date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-06-22 09:55:00,18.54,18.55,18.51,18.55,332700.0,12.2083,12.2149,12.1886,12.2149,332700.0
2009-06-22 10:00:00,18.55,18.56,18.49,18.49,163100.0,12.2149,12.2215,12.1754,12.1754,163100.0
2009-06-22 10:05:00,18.48,18.5,18.43,18.44,150400.0,12.1688,12.182,12.1359,12.1425,150400.0
2009-06-22 10:10:00,18.44,18.46,18.44,18.45,115400.0,12.1425,12.1556,12.1425,12.1491,115400.0
2009-06-22 10:15:00,18.45,18.48,18.39,18.39,167700.0,12.1491,12.1688,12.1096,12.1096,167700.0
2009-06-22 10:20:00,18.39,18.45,18.39,18.45,110400.0,12.1096,12.1491,12.1096,12.1491,110400.0
2009-06-22 10:25:00,18.45,18.5,18.45,18.49,117900.0,12.1491,12.182,12.1491,12.1754,117900.0
2009-06-22 10:30:00,18.49,18.49,18.42,18.45,91900.0,12.1754,12.1754,12.1293,12.1491,91900.0
2009-06-22 10:35:00,18.44,18.46,18.42,18.43,48500.0,12.1425,12.1556,12.1293,12.1359,48500.0
2009-06-22 10:40:00,18.43,18.44,18.41,18.43,79100.0,12.1359,12.1425,12.1227,12.1359,79100.0
2009-06-22 10:45:00,18.44,18.48,18.44,18.48,93500.0,12.1425,12.1688,12.1425,12.1688,93500.0
2009-06-22 10:50:00,18.49,18.52,18.46,18.47,44500.0,12.1754,12.1952,12.1556,12.1622,44500.0
2009-06-22 10:55:00,18.47,18.47,18.45,18.46,20400.0,12.1622,12.1622,12.1491,12.1556,20400.0
2009-06-22 11:00:00,18.46,18.46,18.42,18.43,53700.0,12.1556,12.1556,12.1293,12.1359,53700.0
2009-06-22 11:05:00,18.43,18.46,18.43,18.46,93800.0,12.1359,12.1556,12.1359,12.1556,93800.0
2009-06-22 11:10:00,18.47,18.47,18.46,18.46,31700.0,12.1622,12.1622,12.1556,12.1556,31700.0
2009-06-22 11:15:00,18.46,18.49,18.45,18.49,36700.0,12.1556,12.1754,12.1491,12.1754,36700.0
2009-06-22 11:20:00,18.49,18.51,18.49,18.49,106000.0,12.1754,12.1886,12.1754,12.1754,106000.0
2009-06-22 11:25:00,18.48,18.54,18.48,18.53,56700.0,12.1688,12.2083,12.1688,12.2017,56700.0
2009-06-22 11:30:00,18.53,18.53,18.48,18.48,95000.0,12.2017,12.2017,12.1688,12.1688,95000.0
2009-06-22 11:35:00,18.48,18.48,18.42,18.42,49500.0,12.1688,12.1688,12.1293,12.1293,49500.0
2009-06-22 11:40:00,18.41,18.46,18.41,18.42,56100.0,12.1227,12.1556,12.1227,12.1293,56100.0
2009-06-22 11:45:00,18.42,18.43,18.4,18.41,41000.0,12.1293,12.1359,12.1161,12.1227,41000.0
2009-06-22 11:50:00,18.4,18.45,18.4,18.44,63300.0,12.1161,12.1491,12.1161,12.1425,63300.0
2009-06-22 11:55:00,18.44,18.44,18.4,18.41,48400.0,12.1425,12.1425,12.1161,12.1227,48400.0
2009-06-22 12:00:00,18.4,18.4,18.39,18.39,94100.0,12.1161,12.1161,12.1096,12.1096,94100.0
2009-06-22 12:05:00,18.38,18.41,18.38,18.39,40000.0,12.103,12.1227,12.103,12.1096,40000.0
2009-06-22 12:10:00,18.39,18.4,18.37,18.4,20200.0,12.1096,12.1161,12.0964,12.1161,20200.0
2009-06-22 12:15:00,18.4,18.42,18.4,18.41,11700.0,12.1161,12.1293,12.1161,12.1227,11700.0
2009-06-22 12:20:00,18.41,18.41,18.37,18.38,28300.0,12.1227,12.1227,12.0964,12.103,28300.0
2009-06-22 12:25:00,18.39,18.41,18.39,18.39,13900.0,12.1096,12.1227,12.1096,12.1096,13900.0
2009-06-22 12:30:00,18.39,18.42,18.39,18.4,10500.0,12.1096,12.1293,12.1096,12.1161,10500.0
2009-06-22 12:35:00,18.41,18.41,18.38,18.38,39300.0,12.1227,12.1227,12.103,12.103,39300.0
2009-06-22 12:40:00,18.38,18.42,18.38,18.42,64500.0,12.103,12.1293,12.103,12.1293,64500.0
2009-06-22 12:45:00,18.41,18.41,18.35,18.35,59800.0,12.1227,12.1227,12.0832,12.0832,59800.0
2009-06-22 12:50:00,18.36,18.37,18.35,18.36,16800.0,12.0898,12.0964,12.0832,12.0898,16800.0
2009-06-22 12:55:00,18.36,18.39,18.36,18.39,21100.0,12.0898,12.1096,12.0898,12.1096,21100.0
2009-06-22 13:00:00,18.38,18.38,18.36,18.36,22200.0,12.103,12.103,12.0898,12.0898,22200.0
2009-06-22 13:05:00,18.36,18.37,18.36,18.37,3200.0,12.0898,12.0964,12.0898,12.0964,3200.0
2009-06-22 13:10:00,18.36,18.36,18.35,18.36,35500.0,12.0898,12.0898,12.0832,12.0898,35500.0
2009-06-22 13:15:00,18.36,18.36,18.35,18.35,7400.0,12.0898,12.0898,12.0832,12.0832,7400.0
2009-06-22 13:20:00,18.36,18.36,18.35,18.35,6200.0,12.0898,12.0898,12.0832,12.0832,6200.0
2009-06-22 13:25:00,18.35,18.37,18.35,18.37,42100.0,12.0832,12.0964,12.0832,12.0964,42100.0
2009-06-22 13:30:00,18.38,18.39,18.37,18.38,14100.0,12.103,12.1096,12.0964,12.103,14100.0
2009-06-22 13:35:00,18.37,18.39,18.36,18.39,59700.0,12.0964,12.1096,12.0898,12.1096,59700.0
2009-06-22 13:40:00,18.4,18.44,18.4,18.41,124000.0,12.1161,12.1425,12.1161,12.1227,124000.0
2009-06-22 13:45:00,18.4,18.41,18.38,18.41,88400.0,12.1161,12.1227,12.103,12.1227,88400.0
2009-06-22 13:50:00,18.4,18.4,18.38,18.4,23600.0,12.1161,12.1161,12.103,12.1161,23600.0
2009-06-22 13:55:00,18.39,18.4,18.38,18.4,5200.0,12.1096,12.1161,12.103,12.1161,5200.0
2009-06-22 14:00:00,18.4,18.4,18.38,18.4,40900.0,12.1161,12.1161,12.103,12.1161,40900.0
2009-06-22 14:05:00,18.39,18.39,18.38,18.38,51900.0,12.1096,12.1096,12.103,12.103,51900.0
2009-06-22 14:10:00,18.39,18.4,18.38,18.39,52000.0,12.1096,12.1161,12.103,12.1096,52000.0
2009-06-22 14:15:00,18.39,18.41,18.39,18.41,13200.0,12.1096,12.1227,12.1096,12.1227,13200.0
2009-06-22 14:20:00,18.41,18.41,18.39,18.39,12200.0,12.1227,12.1227,12.1096,12.1096,12200.0
2009-06-22 14:25:00,18.4,18.44,18.4,18.43,58000.0,12.1161,12.1425,12.1161,12.1359,58000.0
2009-06-22 14:30:00,18.42,18.42,18.38,18.41,42100.0,12.1293,12.1293,12.103,12.1227,42100.0
2009-06-22 14:35:00,18.41,18.49,18.4,18.48,134800.0,12.1227,12.1754,12.1161,12.1688,134800.0
2009-06-22 14:40:00,18.48,18.48,18.43,18.46,28200.0,12.1688,12.1688,12.1359,12.1556,28200.0
2009-06-22 14:45:00,18.45,18.47,18.44,18.46,33400.0,12.1491,12.1622,12.1425,12.1556,33400.0
2009-06-22 14:50:00,18.46,18.46,18.42,18.46,75800.0,12.1556,12.1556,12.1293,12.1556,75800.0
2009-06-22 14:55:00,18.45,18.47,18.44,18.47,54400.0,12.1491,12.1622,12.1425,12.1622,54400.0
2009-06-22 15:00:00,18.46,18.5,18.46,18.48,111500.0,12.1556,12.182,12.1556,12.1688,111500.0
2009-06-22 15:05:00,18.47,18.48,18.46,18.48,45000.0,12.1622,12.1688,12.1556,12.1688,45000.0
2009-06-22 15:10:00,18.48,18.49,18.45,18.46,24500.0,12.1688,12.1754,12.1491,12.1556,24500.0
2009-06-22 15:15:00,18.47,18.52,18.46,18.52,130800.0,12.1622,12.1952,12.1556,12.1952,130800.0
2009-06-22 15:20:00,18.52,18.52,18.49,18.5,76700.0,12.1952,12.1952,12.1754,12.182,76700.0
2009-06-22 15:25:00,18.49,18.49,18.47,18.49,30200.0,12.1754,12.1754,12.1622,12.1754,30200.0
2009-06-22 15:30:00,18.49,18.52,18.46,18.46,113800.0,12.1754,12.1952,12.1556,12.1556,113800.0
2009-06-22 15:35:00,18.46,18.54,18.46,18.54,76400.0,12.1556,12.2083,12.1556,12.2083,76400.0
2009-06-22 15:40:00,18.53,18.54,18.47,18.47,111800.0,12.2017,12.2083,12.1622,12.1622,111800.0
2009-06-22 15:45:00,18.47,18.52,18.47,18.49,144100.0,12.1622,12.1952,12.1622,12.1754,144100.0
2009-06-22 15:50:00,18.48,18.49,18.44,18.45,233000.0,12.1688,12.1754,12.1425,12.1491,233000.0
2009-06-22 15:55:00,18.45,18.47,18.41,18.41,233200.0,12.1491,12.1622,12.1227,12.1227,233200.0
2009-06-23 09:30:00,18.44,18.45,18.4,18.43,105700.0,12.1425,12.1491,12.1161,12.1359,105700.0
2009-06-23 09:35:00,18.44,18.55,18.43,18.48,100000.0,12.1425,12.2149,12.1359,12.1688,100000.0
2009-06-23 09:40:00,18.48,18.51,18.4,18.4,93000.0,12.1688,12.1886,12.1161,12.1161,93000.0
2009-06-23 09:45:00,18.4,18.43,18.33,18.41,98800.0,12.1161,12.1359,12.07,12.1227,98800.0
2009-06-23 09:50:00,18.42,18.46,18.39,18.44,81200.0,12.1293,12.1556,12.1096,12.1425,81200.0
2009-06-23 09:55:00,18.45,18.48,18.44,18.45,44600.0,12.1491,12.1688,12.1425,12.1491,44600.0
2009-06-23 10:00:00,18.44,18.49,18.4,18.49,63900.0,12.1425,12.1754,12.1161,12.1754,63900.0
2009-06-23 10:05:00,18.49,18.5,18.43,18.45,74200.0,12.1754,12.182,12.1359,12.1491,74200.0
2009-06-23 10:10:00,18.44,18.44,18.35,18.36,87800.0,12.1425,12.1425,12.0832,12.0898,87800.0
2009-06-23 10:15:00,18.35,18.41,18.34,18.41,50400.0,12.0832,12.1227,12.0766,12.1227,50400.0
2009-06-23 10:20:00,18.41,18.45,18.4,18.44,54000.0,12.1227,12.1491,12.1161,12.1425,54000.0
2009-06-23 10:25:00,18.44,18.44,18.38,18.38,77300.0,12.1425,12.1425,12.103,12.103,77300.0
2009-06-23 10:30:00,18.39,18.39,18.38,18.39,30100.0,12.1096,12.1096,12.103,12.1096,30100.0
2009-06-23 10:35:00,18.4,18.41,18.38,18.39,29000.0,12.1161,12.1227,12.103,12.1096,29000.0
2009-06-23 10:40:00,18.38,18.38,18.27,18.28,119200.0,12.103,12.103,12.0305,12.0371,119200.0
2009-06-23 10:45:00,18.28,18.3,18.28,18.3,51600.0,12.0371,12.0503,12.0371,12.0503,51600.0
2009-06-23 10:50:00,18.31,18.33,18.29,18.29,171100.0,12.0569,12.07,12.0437,12.0437,171100.0
2009-06-23 10:55:00,18.29,18.29,18.27,18.29,72400.0,12.0437,12.0437,12.0305,12.0437,72400.0
2009-06-23 11:00:00,18.29,18.32,18.27,18.31,81300.0,12.0437,12.0635,12.0305,12.0569,81300.0
2009-06-23 11:05:00,18.31,18.31,18.27,18.27,75500.0,12.0569,12.0569,12.0305,12.0305,75500.0
2009-06-23 11:10:00,18.27,18.28,18.25,18.28,44600.0,12.0305,12.0371,12.0174,12.0371,44600.0
2009-06-23 11:15:00,18.28,18.31,18.28,18.31,25200.0,12.0371,12.0569,12.0371,12.0569,25200.0
2009-06-23 11:20:00,18.3,18.31,18.29,18.31,58800.0,12.0503,12.0569,12.0437,12.0569,58800.0
2009-06-23 11:25:00,18.31,18.34,18.31,18.34,38400.0,12.0569,12.0766,12.0569,12.0766,38400.0
2009-06-23 11:30:00,18.35,18.37,18.35,18.37,19200.0,12.0832,12.0964,12.0832,12.0964,19200.0
2009-06-23 11:35:00,18.38,18.39,18.37,18.38,18400.0,12.103,12.1096,12.0964,12.103,18400.0
2009-06-23 11:40:00,18.39,18.39,18.35,18.39,104500.0,12.1096,12.1096,12.0832,12.1096,104500.0
2009-06-23 11:45:00,18.39,18.45,18.39,18.45,113500.0,12.1096,12.1491,12.1096,12.1491,113500.0
2009-06-23 11:50:00,18.45,18.49,18.45,18.49,34900.0,12.1491,12.1754,12.1491,12.1754,34900.0
2009-06-23 11:55:00,18.5,18.56,18.5,18.56,113000.0,12.182,12.2215,12.182,12.2215,113000.0
2009-06-23 12:00:00,18.56,18.58,18.53,18.54,123900.0,12.2215,12.2347,12.2017,12.2083,123900.0
2009-06-23 12:05:00,18.54,18.57,18.52,18.54,83600.0,12.2083,12.2281,12.1952,12.2083,83600.0
2009-06-23 12:10:00,18.55,18.55,18.48,18.49,135600.0,12.2149,12.2149,12.1688,12.1754,135600.0
2009-06-23 12:15:00,18.49,18.51,18.48,18.49,45500.0,12.1754,12.1886,12.1688,12.1754,45500.0
2009-06-23 12:20:00,18.49,18.49,18.48,18.48,4000.0,12.1754,12.1754,12.1688,12.1688,4000.0
2009-06-23 12:25:00,18.49,18.5,18.46,18.48,79900.0,12.1754,12.182,12.1556,12.1688,79900.0
2009-06-23 12:30:00,18.47,18.49,18.47,18.49,16500.0,12.1622,12.1754,12.1622,12.1754,16500.0
2009-06-23 12:35:00,18.5,18.55,18.49,18.53,60700.0,12.182,12.2149,12.1754,12.2017,60700.0
2009-06-23 12:40:00,18.53,18.53,18.51,18.51,47500.0,12.2017,12.2017,12.1886,12.1886,47500.0
2009-06-23 12:45:00,18.5,18.52,18.49,18.52,24100.0,12.182,12.1952,12.1754,12.1952,24100.0
2009-06-23 12:50:00,18.53,18.53,18.47,18.47,35100.0,12.2017,12.2017,12.1622,12.1622,35100.0
2009-06-23 12:55:00,18.47,18.47,18.44,18.45,36800.0,12.1622,12.1622,12.1425,12.1491,36800.0
2009-06-23 13:00:00,18.46,18.52,18.46,18.52,47400.0,12.1556,12.1952,12.1556,12.1952,47400.0
2009-06-23 13:05:00,18.53,18.56,18.49,18.55,115000.0,12.2017,12.2215,12.1754,12.2149,115000.0
2009-06-23 13:10:00,18.56,18.61,18.56,18.57,162500.0,12.2215,12.2544,12.2215,12.2281,162500.0
2009-06-23 13:15:00,18.57,18.58,18.56,18.58,34200.0,12.2281,12.2347,12.2215,12.2347,34200.0
2009-06-23 13:20:00,18.57,18.57,18.56,18.56,17900.0,12.2281,12.2281,12.2215,12.2215,17900.0
2009-06-23 13:25:00,18.55,18.55,18.54,18.55,72400.0,12.2149,12.2149,12.2083,12.2149,72400.0
2009-06-23 13:30:00,18.56,18.58,18.56,18.57,45200.0,12.2215,12.2347,12.2215,12.2281,45200.0
2009-06-23 13:35:00,18.57,18.57,18.54,18.57,39500.0,12.2281,12.2281,12.2083,12.2281,39500.0
2009-06-23 13:40:00,18.56,18.56,18.53,18.54,60000.0,12.2215,12.2215,12.2017,12.2083,60000.0
2009-06-23 13:45:00,18.54,18.54,18.53,18.53,9100.0,12.2083,12.2083,12.2017,12.2017,9100.0
2009-06-23 13:50:00,18.52,18.55,18.52,18.54,55500.0,12.1952,12.2149,12.1952,12.2083,55500.0
2009-06-23 13:55:00,18.54,18.54,18.49,18.49,42600.0,12.2083,12.2083,12.1754,12.1754,42600.0
2009-06-23 14:00:00,18.48,18.56,18.48,18.56,88600.0,12.1688,12.2215,12.1688,12.2215,88600.0
2009-06-23 14:05:00,18.56,18.59,18.55,18.56,66900.0,12.2215,12.2412,12.2149,12.2215,66900.0
2009-06-23 14:10:00,18.56,18.6,18.56,18.6,47700.0,12.2215,12.2478,12.2215,12.2478,47700.0
2009-06-23 14:15:00,18.6,18.64,18.6,18.64,60500.0,12.2478,12.2742,12.2478,12.2742,60500.0
2009-06-23 14:20:00,18.64,18.68,18.64,18.66,160000.0,12.2742,12.3005,12.2742,12.2873,160000.0
2009-06-23 14:25:00,18.65,18.67,18.65,18.65,73900.0,12.2808,12.2939,12.2808,12.2808,73900.0
2009-06-23 14:30:00,18.65,18.66,18.62,18.62,88900.0,12.2808,12.2873,12.261,12.261,88900.0
2009-06-23 14:35:00,18.62,18.62,18.59,18.61,81700.0,12.261,12.261,12.2412,12.2544,81700.0
2009-06-23 14:40:00,18.61,18.62,18.57,18.57,52900.0,12.2544,12.261,12.2281,12.2281,52900.0
2009-06-23 14:45:00,18.57,18.6,18.57,18.59,49600.0,12.2281,12.2478,12.2281,12.2412,49600.0
2009-06-23 14:50:00,18.6,18.65,18.58,18.65,67300.0,12.2478,12.2808,12.2347,12.2808,67300.0
2009-06-23 14:55:00,18.65,18.66,18.6,18.61,100600.0,12.2808,12.2873,12.2478,12.2544,100600.0
2009-06-23 15:00:00,18.61,18.64,18.6,18.64,78100.0,12.2544,12.2742,12.2478,12.2742,78100.0
2009-06-23 15:05:00,18.65,18.65,18.6,18.6,63200.0,12.2808,12.2808,12.2478,12.2478,63200.0
2009-06-23 15:10:00,18.6,18.66,18.59,18.66,76800.0,12.2478,12.2873,12.2412,12.2873,76800.0
2009-06-23 15:15:00,18.67,18.7,18.65,18.66,143400.0,12.2939,12.3137,12.2808,12.2873,143400.0
2009-06-23 15:20:00,18.66,18.67,18.62,18.62,90100.0,12.2873,12.2939,12.261,12.261,90100.0
2009-06-23 15:25:00,18.62,18.69,18.62,18.68,96800.0,12.261,12.3071,12.261,12.3005,96800.0
2009-06-23 15:30:00,18.68,18.68,18.61,18.67,111400.0,12.3005,12.3005,12.2544,12.2939,111400.0
2009-06-23 15:35:00,18.67,18.68,18.65,18.67,61300.0,12.2939,12.3005,12.2808,12.2939,61300.0
2009-06-23 15:40:00,18.67,18.67,18.63,18.63,52300.0,12.2939,12.2939,12.2676,12.2676,52300.0
2009-06-23 15:45:00,18.63,18.68,18.63,18.66,115800.0,12.2676,12.3005,12.2676,12.2873,115800.0
2009-06-23 15:50:00,18.66,18.66,18.59,18.62,184300.0,12.2873,12.2873,12.2412,12.261,184300.0
2009-06-23 15:55:00,18.62,18.64,18.55,18.55,162500.0,12.261,12.2742,12.2149,12.2149,162500.0
2009-06-24 09:30:00,18.7,18.79,18.66,18.66,124700.0,12.3137,12.3729,12.2873,12.2873,124700.0
2009-06-24 09:35:00,18.67,18.8,18.67,18.77,307900.0,12.2939,12.3795,12.2939,12.3598,307900.0
2009-06-24 09:40:00,18.77,18.8,18.72,18.72,175500.0,12.3598,12.3795,12.3269,12.3269,175500.0
2009-06-24 09:45:00,18.72,18.77,18.69,18.77,402200.0,12.3269,12.3598,12.3071,12.3598,402200.0
2009-06-24 09:50:00,18.77,18.79,18.75,18.76,124400.0,12.3598,12.3729,12.3466,12.3532,124400.0
2009-06-24 09:55:00,18.75,18.87,18.75,18.87,438000.0,12.3466,12.4256,12.3466,12.4256,438000.0
2009-06-24 10:00:00,18.87,18.89,18.82,18.84,334300.0,12.4256,12.4388,12.3927,12.4059,334300.0
2009-06-24 10:05:00,18.84,18.86,18.79,18.86,260100.0,12.4059,12.419,12.3729,12.419,260100.0
2009-06-24 10:10:00,18.86,18.93,18.86,18.91,217500.0,12.419,12.4651,12.419,12.452,217500.0
2009-06-24 10:15:00,18.92,18.97,18.92,18.93,334800.0,12.4585,12.4915,12.4585,12.4651,334800.0
2009-06-24 10:20:00,18.93,18.97,18.92,18.92,151000.0,12.4651,12.4915,12.4585,12.4585,151000.0
2009-06-24 10:25:00,18.92,18.95,18.9,18.92,145200.0,12.4585,12.4783,12.4454,12.4585,145200.0
2009-06-24 10:30:00,18.92,18.95,18.91,18.95,138500.0,12.4585,12.4783,12.452,12.4783,138500.0
2009-06-24 10:35:00,18.95,18.95,18.93,18.95,103000.0,12.4783,12.4783,12.4651,12.4783,103000.0
2009-06-24 10:40:00,18.96,18.96,18.93,18.95,139500.0,12.4849,12.4849,12.4651,12.4783,139500.0
2009-06-24 10:45:00,18.95,18.96,18.94,18.96,91700.0,12.4783,12.4849,12.4717,12.4849,91700.0
2009-06-24 10:50:00,18.96,19.0,18.94,18.94,167600.0,12.4849,12.5112,12.4717,12.4717,167600.0
2009-06-24 10:55:00,18.94,18.95,18.94,18.94,152200.0,12.4717,12.4783,12.4717,12.4717,152200.0
2009-06-24 11:00:00,18.95,18.97,18.94,18.96,173600.0,12.4783,12.4915,12.4717,12.4849,173600.0
2009-06-24 11:05:00,18.96,18.96,18.94,18.94,61000.0,12.4849,12.4849,12.4717,12.4717,61000.0
2009-06-24 11:10:00,18.95,18.95,18.94,18.94,26000.0,12.4783,12.4783,12.4717,12.4717,26000.0
2009-06-24 11:15:00,18.94,18.95,18.91,18.93,59800.0,12.4717,12.4783,12.452,12.4651,59800.0
2009-06-24 11:20:00,18.93,18.95,18.93,18.95,61700.0,12.4651,12.4783,12.4651,12.4783,61700.0
2009-06-24 11:25:00,18.94,18.95,18.93,18.93,43300.0,12.4717,12.4783,12.4651,12.4651,43300.0
2009-06-24 11:30:00,18.94,18.94,18.92,18.93,66000.0,12.4717,12.4717,12.4585,12.4651,66000.0
2009-06-24 11:35:00,18.94,18.94,18.92,18.92,19800.0,12.4717,12.4717,12.4585,12.4585,19800.0
2009-06-24 11:40:00,18.91,18.92,18.88,18.9,58300.0,12.452,12.4585,12.4322,12.4454,58300.0
2009-06-24 11:45:00,18.91,18.92,18.89,18.89,44200.0,12.452,12.4585,12.4388,12.4388,44200.0
2009-06-24 11:50:00,18.9,18.9,18.88,18.88,36600.0,12.4454,12.4454,12.4322,12.4322,36600.0
2009-06-24 11:55:00,18.88,18.89,18.88,18.89,25900.0,12.4322,12.4388,12.4322,12.4388,25900.0
2009-06-24 12:00:00,18.89,18.89,18.87,18.87,55500.0,12.4388,12.4388,12.4256,12.4256,55500.0
2009-06-24 12:05:00,18.86,18.86,18.84,18.85,15300.0,12.419,12.419,12.4059,12.4125,15300.0
2009-06-24 12:10:00,18.84,18.84,18.84,18.84,8600.0,12.4059,12.4059,12.4059,12.4059,8600.0
2009-06-24 12:15:00,18.83,18.83,18.8,18.81,31200.0,12.3993,12.3993,12.3795,12.3861,31200.0
2009-06-24 12:20:00,18.81,18.82,18.81,18.81,20100.0,12.3861,12.3927,12.3861,12.3861,20100.0
2009-06-24 12:25:00,18.81,18.82,18.8,18.81,78300.0,12.3861,12.3927,12.3795,12.3861,78300.0
2009-06-24 12:30:00,18.81,18.81,18.8,18.81,39100.0,12.3861,12.3861,12.3795,12.3861,39100.0
2009-06-24 12:35:00,18.82,18.82,18.8,18.8,143400.0,12.3927,12.3927,12.3795,12.3795,143400.0
2009-06-24 12:40:00,18.8,18.8,18.76,18.76,171700.0,12.3795,12.3795,12.3532,12.3532,171700.0
2009-06-24 12:45:00,18.76,18.79,18.75,18.79,127000.0,12.3532,12.3729,12.3466,12.3729,127000.0
2009-06-24 12:50:00,18.79,18.81,18.78,18.78,33500.0,12.3729,12.3861,12.3664,12.3664,33500.0
2009-06-24 12:55:00,18.79,18.81,18.79,18.81,5000.0,12.3729,12.3861,12.3729,12.3861,5000.0
2009-06-24 13:00:00,18.81,18.85,18.81,18.85,61900.0,12.3861,12.4125,12.3861,12.4125,61900.0
2009-06-24 13:05:00,18.84,18.85,18.83,18.84,38600.0,12.4059,12.4125,12.3993,12.4059,38600.0
2009-06-24 13:10:00,18.85,18.85,18.84,18.85,13700.0,12.4125,12.4125,12.4059,12.4125,13700.0
2009-06-24 13:15:00,18.85,18.85,18.83,18.83,20400.0,12.4125,12.4125,12.3993,12.3993,20400.0
2009-06-24 13:20:00,18.83,18.83,18.81,18.82,54700.0,12.3993,12.3993,12.3861,12.3927,54700.0
2009-06-24 13:25:00,18.82,18.82,18.81,18.81,20000.0,12.3927,12.3927,12.3861,12.3861,20000.0
2009-06-24 13:30:00,18.81,18.82,18.79,18.79,77500.0,12.3861,12.3927,12.3729,12.3729,77500.0
2009-06-24 13:35:00,18.78,18.82,18.78,18.82,40200.0,12.3664,12.3927,12.3664,12.3927,40200.0
2009-06-24 13:40:00,18.82,18.83,18.82,18.82,4200.0,12.3927,12.3993,12.3927,12.3927,4200.0
2009-06-24 13:45:00,18.82,18.83,18.78,18.78,72800.0,12.3927,12.3993,12.3664,12.3664,72800.0
2009-06-24 13:50:00,18.78,18.79,18.75,18.75,63300.0,12.3664,12.3729,12.3466,12.3466,63300.0
2009-06-24 13:55:00,18.76,18.76,18.71,18.72,101300.0,12.3532,12.3532,12.3203,12.3269,101300.0
2009-06-24 14:00:00,18.72,18.77,18.72,18.75,42300.0,12.3269,12.3598,12.3269,12.3466,42300.0
2009-06-24 14:05:00,18.76,18.76,18.73,18.76,26600.0,12.3532,12.3532,12.3334,12.3532,26600.0
2009-06-24 14:10:00,18.77,18.78,18.77,18.78,22600.0,12.3598,12.3664,12.3598,12.3664,22600.0
2009-06-24 14:15:00,18.77,18.81,18.74,18.75,93000.0,12.3598,12.3861,12.34,12.3466,93000.0
2009-06-24 14:20:00,18.75,18.83,18.7,18.73,176500.0,12.3466,12.3993,12.3137,12.3334,176500.0
2009-06-24 14:25:00,18.74,18.8,18.68,18.72,130400.0,12.34,12.3795,12.3005,12.3269,130400.0
2009-06-24 14:30:00,18.72,18.73,18.64,18.72,146900.0,12.3269,12.3334,12.2742,12.3269,146900.0
2009-06-24 14:35:00,18.72,18.73,18.62,18.64,211400.0,12.3269,12.3334,12.261,12.2742,211400.0
2009-06-24 14:40:00,18.64,18.69,18.62,18.69,138100.0,12.2742,12.3071,12.261,12.3071,138100.0
2009-06-24 14:45:00,18.68,18.7,18.64,18.64,203000.0,12.3005,12.3137,12.2742,12.2742,203000.0
2009-06-24 14:50:00,18.63,18.71,18.63,18.69,226400.0,12.2676,12.3203,12.2676,12.3071,226400.0
2009-06-24 14:55:00,18.7,18.73,18.67,18.69,57100.0,12.3137,12.3334,12.2939,12.3071,57100.0
2009-06-24 15:00:00,18.7,18.72,18.68,18.69,125000.0,12.3137,12.3269,12.3005,12.3071,125000.0
2009-06-24 15:05:00,18.69,18.69,18.58,18.59,154600.0,12.3071,12.3071,12.2347,12.2412,154600.0
2009-06-24 15:10:00,18.59,18.59,18.52,18.58,335200.0,12.2412,12.2412,12.1952,12.2347,335200.0
2009-06-24 15:15:00,18.58,18.58,18.52,18.54,201100.0,12.2347,12.2347,12.1952,12.2083,201100.0
2009-06-24 15:20:00,18.54,18.62,18.54,18.59,130800.0,12.2083,12.261,12.2083,12.2412,130800.0
2009-06-24 15:25:00,18.58,18.67,18.58,18.62,171400.0,12.2347,12.2939,12.2347,12.261,171400.0
2009-06-24 15:30:00,18.62,18.66,18.62,18.64,282900.0,12.261,12.2873,12.261,12.2742,282900.0
2009-06-24 15:35:00,18.64,18.64,18.57,18.58,227800.0,12.2742,12.2742,12.2281,12.2347,227800.0
2009-06-24 15:40:00,18.58,18.59,18.53,18.59,197700.0,12.2347,12.2412,12.2017,12.2412,197700.0
2009-06-24 15:45:00,18.59,18.61,18.57,18.6,215700.0,12.2412,12.2544,12.2281,12.2478,215700.0
2009-06-24 15:50:00,18.61,18.62,18.54,18.55,343400.0,12.2544,12.261,12.2083,12.2149,343400.0
2009-06-24 15:55:00,18.55,18.6,18.55,18.6,470400.0,12.2149,12.2478,12.2149,12.2478,470400.0
2009-06-25 09:30:00,18.55,18.63,18.52,18.59,43700.0,12.2149,12.2676,12.1952,12.2412,43700.0
2009-06-25 09:35:00,18.59,18.61,18.51,18.6,123700.0,12.2412,12.2544,12.1886,12.2478,123700.0
2009-06-25 09:40:00,18.6,18.68,18.59,18.68,67000.0,12.2478,12.3005,12.2412,12.3005,67000.0
2009-06-25 09:45:00,18.68,18.71,18.67,18.68,44600.0,12.3005,12.3203,12.2939,12.3005,44600.0
2009-06-25 09:50:00,18.67,18.77,18.66,18.77,81600.0,12.2939,12.3598,12.2873,12.3598,81600.0
2009-06-25 09:55:00,18.77,18.83,18.77,18.81,200800.0,12.3598,12.3993,12.3598,12.3861,200800.0
2009-06-25 10:00:00,18.81,18.89,18.81,18.84,165700.0,12.3861,12.4388,12.3861,12.4059,165700.0
2009-06-25 10:05:00,18.84,18.87,18.84,18.87,55200.0,12.4059,12.4256,12.4059,12.4256,55200.0
2009-06-25 10:10:00,18.87,18.92,18.85,18.87,108700.0,12.4256,12.4585,12.4125,12.4256,108700.0
2009-06-25 10:15:00,18.88,18.95,18.88,18.95,139300.0,12.4322,12.4783,12.4322,12.4783,139300.0
2009-06-25 10:20:00,18.95,18.95,18.91,18.94,120900.0,12.4783,12.4783,12.452,12.4717,120900.0
2009-06-25 10:25:00,18.93,18.95,18.89,18.93,146800.0,12.4651,12.4783,12.4388,12.4651,146800.0
2009-06-25 10:30:00,18.92,18.92,18.85,18.85,99200.0,12.4585,12.4585,12.4125,12.4125,99200.0
2009-06-25 10:35:00,18.85,18.91,18.85,18.86,112800.0,12.4125,12.452,12.4125,12.419,112800.0
2009-06-25 10:40:00,18.87,18.88,18.84,18.85,67100.0,12.4256,12.4322,12.4059,12.4125,67100.0
2009-06-25 10:45:00,18.86,18.89,18.86,18.89,45800.0,12.419,12.4388,12.419,12.4388,45800.0
2009-06-25 10:50:00,18.88,18.89,18.86,18.89,35200.0,12.4322,12.4388,12.419,12.4388,35200.0
2009-06-25 10:55:00,18.88,18.88,18.84,18.87,67400.0,12.4322,12.4322,12.4059,12.4256,67400.0
2009-06-25 11:00:00,18.86,18.88,18.85,18.88,27600.0,12.419,12.4322,12.4125,12.4322,27600.0
2009-06-25 11:05:00,18.87,18.88,18.85,18.88,69200.0,12.4256,12.4322,12.4125,12.4322,69200.0
2009-06-25 11:10:00,18.87,18.87,18.83,18.84,30100.0,12.4256,12.4256,12.3993,12.4059,30100.0
2009-06-25 11:15:00,18.84,18.87,18.84,18.87,31800.0,12.4059,12.4256,12.4059,12.4256,31800.0
2009-06-25 11:20:00,18.87,18.91,18.87,18.91,28200.0,12.4256,12.452,12.4256,12.452,28200.0
2009-06-25 11:25:00,18.92,18.95,18.91,18.95,64400.0,12.4585,12.4783,12.452,12.4783,64400.0
2009-06-25 11:30:00,18.95,19.03,18.95,19.03,142800.0,12.4783,12.531,12.4783,12.531,142800.0
2009-06-25 11:35:00,19.03,19.03,19.0,19.01,56300.0,12.531,12.531,12.5112,12.5178,56300.0
2009-06-25 11:40:00,19.01,19.06,19.01,19.05,35600.0,12.5178,12.5507,12.5178,12.5442,35600.0
2009-06-25 11:45:00,19.05,19.07,19.02,19.05,75600.0,12.5442,12.5573,12.5244,12.5442,75600.0
2009-06-25 11:50:00,19.04,19.08,19.03,19.08,80400.0,12.5376,12.5639,12.531,12.5639,80400.0
2009-06-25 11:55:00,19.07,19.09,19.05,19.08,84300.0,12.5573,12.5705,12.5442,12.5639,84300.0
2009-06-25 12:00:00,19.07,19.1,19.06,19.06,43900.0,12.5573,12.5771,12.5507,12.5507,43900.0
2009-06-25 12:05:00,19.06,19.07,19.05,19.05,47700.0,12.5507,12.5573,12.5442,12.5442,47700.0
2009-06-25 12:10:00,19.05,19.06,19.05,19.05,15900.0,12.5442,12.5507,12.5442,12.5442,15900.0
2009-06-25 12:15:00,19.05,19.05,19.01,19.01,29600.0,12.5442,12.5442,12.5178,12.5178,29600.0
2009-06-25 12:20:00,19.01,19.03,19.0,19.03,68300.0,12.5178,12.531,12.5112,12.531,68300.0
2009-06-25 12:25:00,19.02,19.06,18.99,19.05,107200.0,12.5244,12.5507,12.5046,12.5442,107200.0
2009-06-25 12:30:00,19.06,19.08,19.01,19.01,55200.0,12.5507,12.5639,12.5178,12.5178,55200.0
2009-06-25 12:35:00,19.01,19.04,19.01,19.04,28600.0,12.5178,12.5376,12.5178,12.5376,28600.0
2009-06-25 12:40:00,19.04,19.06,19.04,19.04,52300.0,12.5376,12.5507,12.5376,12.5376,52300.0
2009-06-25 12:45:00,19.03,19.05,19.03,19.05,11400.0,12.531,12.5442,12.531,12.5442,11400.0
2009-06-25 12:50:00,19.05,19.07,19.04,19.04,34500.0,12.5442,12.5573,12.5376,12.5376,34500.0
2009-06-25 12:55:00,19.03,19.04,19.02,19.03,24600.0,12.531,12.5376,12.5244,12.531,24600.0
2009-06-25 13:00:00,19.02,19.09,19.02,19.08,38100.0,12.5244,12.5705,12.5244,12.5639,38100.0
2009-06-25 13:05:00,19.08,19.14,19.07,19.14,84800.0,12.5639,12.6034,12.5573,12.6034,84800.0
2009-06-25 13:10:00,19.14,19.14,19.11,19.13,52500.0,12.6034,12.6034,12.5837,12.5968,52500.0
2009-06-25 13:15:00,19.13,19.18,19.12,19.17,135700.0,12.5968,12.6298,12.5902,12.6232,135700.0
2009-06-25 13:20:00,19.17,19.19,19.13,19.13,58600.0,12.6232,12.6363,12.5968,12.5968,58600.0
2009-06-25 13:25:00,19.14,19.14,19.07,19.07,144700.0,12.6034,12.6034,12.5573,12.5573,144700.0
2009-06-25 13:30:00,19.07,19.1,19.05,19.05,91400.0,12.5573,12.5771,12.5442,12.5442,91400.0
2009-06-25 13:35:00,19.06,19.07,19.06,19.07,6200.0,12.5507,12.5573,12.5507,12.5573,6200.0
2009-06-25 13:40:00,19.07,19.07,19.05,19.05,21900.0,12.5573,12.5573,12.5442,12.5442,21900.0
2009-06-25 13:45:00,19.05,19.07,19.05,19.06,49500.0,12.5442,12.5573,12.5442,12.5507,49500.0
2009-06-25 13:50:00,19.05,19.06,19.05,19.06,30500.0,12.5442,12.5507,12.5442,12.5507,30500.0
2009-06-25 13:55:00,19.06,19.06,19.01,19.03,64200.0,12.5507,12.5507,12.5178,12.531,64200.0
2009-06-25 14:00:00,19.03,19.04,18.98,18.98,28000.0,12.531,12.5376,12.4981,12.4981,28000.0
2009-06-25 14:05:00,18.99,19.0,18.97,18.99,75800.0,12.5046,12.5112,12.4915,12.5046,75800.0
2009-06-25 14:10:00,18.99,18.99,18.98,18.99,37800.0,12.5046,12.5046,12.4981,12.5046,37800.0
2009-06-25 14:15:00,18.98,18.98,18.95,18.95,8900.0,12.4981,12.4981,12.4783,12.4783,8900.0
2009-06-25 14:20:00,18.96,19.0,18.96,19.0,17600.0,12.4849,12.5112,12.4849,12.5112,17600.0
2009-06-25 14:25:00,19.0,19.04,19.0,19.04,45600.0,12.5112,12.5376,12.5112,12.5376,45600.0
2009-06-25 14:30:00,19.04,19.06,19.0,19.0,103300.0,12.5376,12.5507,12.5112,12.5112,103300.0
2009-06-25 14:35:00,19.0,19.02,18.99,18.99,29400.0,12.5112,12.5244,12.5046,12.5046,29400.0
2009-06-25 14:40:00,18.99,19.01,18.97,19.0,35200.0,12.5046,12.5178,12.4915,12.5112,35200.0
2009-06-25 14:45:00,19.0,19.04,19.0,19.03,37500.0,12.5112,12.5376,12.5112,12.531,37500.0
2009-06-25 14:50:00,19.03,19.03,18.98,19.0,53600.0,12.531,12.531,12.4981,12.5112,53600.0
2009-06-25 14:55:00,18.99,19.02,18.99,19.0,51600.0,12.5046,12.5244,12.5046,12.5112,51600.0
2009-06-25 15:00:00,18.99,19.01,18.98,19.0,12700.0,12.5046,12.5178,12.4981,12.5112,12700.0
2009-06-25 15:05:00,19.01,19.07,19.01,19.07,64900.0,12.5178,12.5573,12.5178,12.5573,64900.0
2009-06-25 15:10:00,19.07,19.09,19.05,19.06,88700.0,12.5573,12.5705,12.5442,12.5507,88700.0
2009-06-25 15:15:00,19.05,19.07,19.01,19.02,137700.0,12.5442,12.5573,12.5178,12.5244,137700.0
2009-06-25 15:20:00,19.03,19.04,19.01,19.02,60300.0,12.531,12.5376,12.5178,12.5244,60300.0
2009-06-25 15:25:00,19.02,19.04,19.02,19.02,100400.0,12.5244,12.5376,12.5244,12.5244,100400.0
2009-06-25 15:30:00,19.01,19.04,18.99,18.99,103100.0,12.5178,12.5376,12.5046,12.5046,103100.0
2009-06-25 15:35:00,19.0,19.01,18.95,18.97,88400.0,12.5112,12.5178,12.4783,12.4915,88400.0
2009-06-25 15:40:00,18.98,19.02,18.98,19.01,86700.0,12.4981,12.5244,12.4981,12.5178,86700.0
2009-06-25 15:45:00,19.01,19.08,19.0,19.06,96600.0,12.5178,12.5639,12.5112,12.5507,96600.0
2009-06-25 15:50:00,19.06,19.06,19.01,19.04,124400.0,12.5507,12.5507,12.5178,12.5376,124400.0
2009-06-25 15:55:00,19.05,19.1,19.04,19.04,152900.0,12.5442,12.5771,12.5376,12.5376,152900.0
2009-06-26 09:30:00,18.92,18.99,18.85,18.99,59900.0,12.4585,12.5046,12.4125,12.5046,59900.0
2009-06-26 09:35:00,19.0,19.06,18.96,19.03,73800.0,12.5112,12.5507,12.4849,12.531,73800.0
2009-06-26 09:40:00,19.02,19.11,19.02,19.11,59000.0,12.5244,12.5837,12.5244,12.5837,59000.0
2009-06-26 09:45:00,19.11,19.12,19.06,19.1,49900.0,12.5837,12.5902,12.5507,12.5771,49900.0
2009-06-26 09:50:00,19.1,19.13,19.05,19.12,124700.0,12.5771,12.5968,12.5442,12.5902,124700.0
2009-06-26 09:55:00,19.13,19.13,19.04,19.07,85400.0,12.5968,12.5968,12.5376,12.5573,85400.0
2009-06-26 10:00:00,19.07,19.09,19.04,19.07,66600.0,12.5573,12.5705,12.5376,12.5573,66600.0
2009-06-26 10:05:00,19.07,19.09,19.02,19.02,73200.0,12.5573,12.5705,12.5244,12.5244,73200.0
2009-06-26 10:10:00,19.02,19.05,19.0,19.01,55800.0,12.5244,12.5442,12.5112,12.5178,55800.0
2009-06-26 10:15:00,19.02,19.04,19.0,19.03,43700.0,12.5244,12.5376,12.5112,12.531,43700.0
2009-06-26 10:20:00,19.03,19.1,19.03,19.09,79000.0,12.531,12.5771,12.531,12.5705,79000.0
2009-06-26 10:25:00,19.08,19.08,19.04,19.07,41500.0,12.5639,12.5639,12.5376,12.5573,41500.0
2009-06-26 10:30:00,19.08,19.09,19.05,19.05,27600.0,12.5639,12.5705,12.5442,12.5442,27600.0
2009-06-26 10:35:00,19.05,19.06,19.02,19.02,71500.0,12.5442,12.5507,12.5244,12.5244,71500.0
2009-06-26 10:40:00,19.02,19.04,19.0,19.02,59100.0,12.5244,12.5376,12.5112,12.5244,59100.0
2009-06-26 10:45:00,19.01,19.05,19.0,19.04,46300.0,12.5178,12.5442,12.5112,12.5376,46300.0
2009-06-26 10:50:00,19.03,19.03,19.02,19.02,34100.0,12.531,12.531,12.5244,12.5244,34100.0
2009-06-26 10:55:00,19.03,19.07,19.03,19.06,51500.0,12.531,12.5573,12.531,12.5507,51500.0
2009-06-26 11:00:00,19.05,19.06,19.01,19.01,45400.0,12.5442,12.5507,12.5178,12.5178,45400.0
2009-06-26 11:05:00,19.01,19.05,19.01,19.03,66400.0,12.5178,12.5442,12.5178,12.531,66400.0
2009-06-26 11:10:00,19.02,19.06,19.01,19.06,44300.0,12.5244,12.5507,12.5178,12.5507,44300.0
2009-06-26 11:15:00,19.05,19.05,19.02,19.04,22500.0,12.5442,12.5442,12.5244,12.5376,22500.0
2009-06-26 11:20:00,19.03,19.05,19.01,19.05,66900.0,12.531,12.5442,12.5178,12.5442,66900.0
2009-06-26 11:25:00,19.04,19.04,19.0,19.02,73700.0,12.5376,12.5376,12.5112,12.5244,73700.0
2009-06-26 11:30:00,19.03,19.05,19.03,19.05,48300.0,12.531,12.5442,12.531,12.5442,48300.0
2009-06-26 11:35:00,19.04,19.05,19.04,19.05,1900.0,12.5376,12.5442,12.5376,12.5442,1900.0
2009-06-26 11:40:00,19.04,19.05,19.04,19.04,18400.0,12.5376,12.5442,12.5376,12.5376,18400.0
2009-06-26 11:45:00,19.03,19.04,19.03,19.03,31300.0,12.531,12.5376,12.531,12.531,31300.0
2009-06-26 11:50:00,19.04,19.09,19.04,19.09,40700.0,12.5376,12.5705,12.5376,12.5705,40700.0
2009-06-26 11:55:00,19.08,19.11,19.07,19.07,183000.0,12.5639,12.5837,12.5573,12.5573,183000.0
2009-06-26 12:00:00,19.07,19.13,19.07,19.13,71600.0,12.5573,12.5968,12.5573,12.5968,71600.0
2009-06-26 12:05:00,19.14,19.14,19.09,19.1,60500.0,12.6034,12.6034,12.5705,12.5771,60500.0
2009-06-26 12:10:00,19.09,19.1,19.08,19.1,156800.0,12.5705,12.5771,12.5639,12.5771,156800.0
2009-06-26 12:15:00,19.1,19.1,19.08,19.09,44800.0,12.5771,12.5771,12.5639,12.5705,44800.0
2009-06-26 12:20:00,19.09,19.1,19.08,19.1,23500.0,12.5705,12.5771,12.5639,12.5771,23500.0
2009-06-26 12:25:00,19.1,19.1,19.09,19.1,65100.0,12.5771,12.5771,12.5705,12.5771,65100.0
2009-06-26 12:30:00,19.1,19.13,19.09,19.13,129500.0,12.5771,12.5968,12.5705,12.5968,129500.0
2009-06-26 12:35:00,19.13,19.14,19.13,19.14,7100.0,12.5968,12.6034,12.5968,12.6034,7100.0
2009-06-26 12:40:00,19.14,19.14,19.12,19.12,11200.0,12.6034,12.6034,12.5902,12.5902,11200.0
2009-06-26 12:45:00,19.12,19.14,19.12,19.13,53000.0,12.5902,12.6034,12.5902,12.5968,53000.0
2009-06-26 12:50:00,19.14,19.14,19.12,19.12,5900.0,12.6034,12.6034,12.5902,12.5902,5900.0
2009-06-26 12:55:00,19.13,19.16,19.13,19.14,90400.0,12.5968,12.6166,12.5968,12.6034,90400.0
2009-06-26 13:00:00,19.14,19.14,19.14,19.14,2800.0,12.6034,12.6034,12.6034,12.6034,2800.0
2009-06-26 13:05:00,19.14,19.15,19.13,19.13,76600.0,12.6034,12.61,12.5968,12.5968,76600.0
2009-06-26 13:10:00,19.12,19.12,19.1,19.1,40600.0,12.5902,12.5902,12.5771,12.5771,40600.0
2009-06-26 13:15:00,19.1,19.1,19.1,19.1,82900.0,12.5771,12.5771,12.5771,12.5771,82900.0
2009-06-26 13:20:00,19.09,19.09,19.08,19.08,75800.0,12.5705,12.5705,12.5639,12.5639,75800.0
2009-06-26 13:25:00,19.07,19.09,19.07,19.07,72500.0,12.5573,12.5705,12.5573,12.5573,72500.0
2009-06-26 13:30:00,19.08,19.08,19.05,19.08,84200.0,12.5639,12.5639,12.5442,12.5639,84200.0
2009-06-26 13:35:00,19.07,19.07,19.05,19.06,37500.0,12.5573,12.5573,12.5442,12.5507,37500.0
2009-06-26 13:40:00,19.05,19.07,19.05,19.06,55700.0,12.5442,12.5573,12.5442,12.5507,55700.0
2009-06-26 13:45:00,19.06,19.06,19.03,19.05,37000.0,12.5507,12.5507,12.531,12.5442,37000.0
2009-06-26 13:50:00,19.04,19.04,19.02,19.02,24300.0,12.5376,12.5376,12.5244,12.5244,24300.0
2009-06-26 13:55:00,19.03,19.03,19.0,19.0,77900.0,12.531,12.531,12.5112,12.5112,77900.0
2009-06-26 14:00:00,19.0,19.0,18.97,18.99,66100.0,12.5112,12.5112,12.4915,12.5046,66100.0
2009-06-26 14:05:00,18.99,19.0,18.99,18.99,41800.0,12.5046,12.5112,12.5046,12.5046,41800.0
2009-06-26 14:10:00,19.0,19.0,18.99,18.99,26300.0,12.5112,12.5112,12.5046,12.5046,26300.0
2009-06-26 14:15:00,18.99,18.99,18.98,18.98,26100.0,12.5046,12.5046,12.4981,12.4981,26100.0
2009-06-26 14:20:00,18.98,18.98,18.97,18.98,4800.0,12.4981,12.4981,12.4915,12.4981,4800.0
2009-06-26 14:25:00,18.98,18.98,18.97,18.98,16600.0,12.4981,12.4981,12.4915,12.4981,16600.0
2009-06-26 14:30:00,18.97,18.97,18.94,18.94,62900.0,12.4915,12.4915,12.4717,12.4717,62900.0
2009-06-26 14:35:00,18.95,18.97,18.94,18.96,31500.0,12.4783,12.4915,12.4717,12.4849,31500.0
2009-06-26 14:40:00,18.96,18.98,18.95,18.96,31400.0,12.4849,12.4981,12.4783,12.4849,31400.0
2009-06-26 14:45:00,18.97,18.97,18.94,18.95,44200.0,12.4915,12.4915,12.4717,12.4783,44200.0
2009-06-26 14:50:00,18.94,18.96,18.94,18.96,25700.0,12.4717,12.4849,12.4717,12.4849,25700.0
2009-06-26 14:55:00,18.96,18.97,18.94,18.96,96100.0,12.4849,12.4915,12.4717,12.4849,96100.0
2009-06-26 15:00:00,18.96,18.97,18.95,18.97,130200.0,12.4849,12.4915,12.4783,12.4915,130200.0
2009-06-26 15:05:00,18.97,18.98,18.95,18.95,62100.0,12.4915,12.4981,12.4783,12.4783,62100.0
2009-06-26 15:10:00,18.95,18.99,18.95,18.98,113700.0,12.4783,12.5046,12.4783,12.4981,113700.0
2009-06-26 15:15:00,18.98,18.99,18.96,18.97,99300.0,12.4981,12.5046,12.4849,12.4915,99300.0
2009-06-26 15:20:00,18.96,18.96,18.93,18.93,38000.0,12.4849,12.4849,12.4651,12.4651,38000.0
2009-06-26 15:25:00,18.93,18.95,18.93,18.94,40000.0,12.4651,12.4783,12.4651,12.4717,40000.0
2009-06-26 15:30:00,18.93,18.97,18.93,18.93,92500.0,12.4651,12.4915,12.4651,12.4651,92500.0
2009-06-26 15:35:00,18.92,18.93,18.92,18.92,26200.0,12.4585,12.4651,12.4585,12.4585,26200.0
2009-06-26 15:40:00,18.92,18.97,18.92,18.96,196300.0,12.4585,12.4915,12.4585,12.4849,196300.0
2009-06-26 15:45:00,18.96,18.97,18.91,18.96,118800.0,12.4849,12.4915,12.452,12.4849,118800.0
2009-06-26 15:50:00,18.95,18.97,18.89,18.9,249400.0,12.4783,12.4915,12.4388,12.4454,249400.0
2009-06-26 15:55:00,18.9,18.94,18.87,18.89,220200.0,12.4454,12.4717,12.4256,12.4388,220200.0
2009-06-29 09:30:00,18.99,19.02,18.89,18.92,102000.0,12.5046,12.5244,12.4388,12.4585,102000.0
2009-06-29 09:35:00,18.93,19.01,18.93,18.94,153000.0,12.4651,12.5178,12.4651,12.4717,153000.0
2009-06-29 09:40:00,18.93,18.98,18.92,18.95,118900.0,12.4651,12.4981,12.4585,12.4783,118900.0
2009-06-29 09:45:00,18.95,18.95,18.88,18.89,137100.0,12.4783,12.4783,12.4322,12.4388,137100.0
2009-06-29 09:50:00,18.89,18.89,18.83,18.83,114200.0,12.4388,12.4388,12.3993,12.3993,114200.0
2009-06-29 09:55:00,18.83,18.84,18.8,18.83,92300.0,12.3993,12.4059,12.3795,12.3993,92300.0
2009-06-29 10:00:00,18.82,18.85,18.8,18.8,73000.0,12.3927,12.4125,12.3795,12.3795,73000.0
2009-06-29 10:05:00,18.81,18.82,18.79,18.8,112600.0,12.3861,12.3927,12.3729,12.3795,112600.0
2009-06-29 10:10:00,18.8,18.81,18.79,18.81,73300.0,12.3795,12.3861,12.3729,12.3861,73300.0
2009-06-29 10:15:00,18.82,18.86,18.82,18.85,86800.0,12.3927,12.419,12.3927,12.4125,86800.0
2009-06-29 10:20:00,18.85,18.85,18.81,18.83,37800.0,12.4125,12.4125,12.3861,12.3993,37800.0
2009-06-29 10:25:00,18.84,18.86,18.83,18.86,103100.0,12.4059,12.419,12.3993,12.419,103100.0
2009-06-29 10:30:00,18.86,18.88,18.83,18.84,86500.0,12.419,12.4322,12.3993,12.4059,86500.0
2009-06-29 10:35:00,18.84,18.85,18.83,18.83,112800.0,12.4059,12.4125,12.3993,12.3993,112800.0
2009-06-29 10:40:00,18.84,18.85,18.82,18.83,109900.0,12.4059,12.4125,12.3927,12.3993,109900.0
2009-06-29 10:45:00,18.84,18.87,18.83,18.86,96800.0,12.4059,12.4256,12.3993,12.419,96800.0
2009-06-29 10:50:00,18.86,18.87,18.86,18.86,66100.0,12.419,12.4256,12.419,12.419,66100.0
2009-06-29 10:55:00,18.86,18.87,18.85,18.87,78500.0,12.419,12.4256,12.4125,12.4256,78500.0
2009-06-29 11:00:00,18.87,18.89,18.87,18.89,58000.0,12.4256,12.4388,12.4256,12.4388,58000.0
2009-06-29 11:05:00,18.9,18.92,18.87,18.92,118900.0,12.4454,12.4585,12.4256,12.4585,118900.0
2009-06-29 11:10:00,18.92,18.95,18.9,18.95,88400.0,12.4585,12.4783,12.4454,12.4783,88400.0
2009-06-29 11:15:00,18.96,18.96,18.92,18.94,33400.0,12.4849,12.4849,12.4585,12.4717,33400.0
2009-06-29 11:20:00,18.94,18.95,18.92,18.92,44100.0,12.4717,12.4783,12.4585,12.4585,44100.0
2009-06-29 11:25:00,18.92,18.94,18.91,18.93,79100.0,12.4585,12.4717,12.452,12.4651,79100.0
2009-06-29 11:30:00,18.94,18.98,18.94,18.95,35800.0,12.4717,12.4981,12.4717,12.4783,35800.0
2009-06-29 11:35:00,18.94,18.94,18.93,18.93,61500.0,12.4717,12.4717,12.4651,12.4651,61500.0
2009-06-29 11:40:00,18.94,18.99,18.94,18.98,40300.0,12.4717,12.5046,12.4717,12.4981,40300.0
2009-06-29 11:45:00,18.99,19.0,18.99,19.0,68700.0,12.5046,12.5112,12.5046,12.5112,68700.0
2009-06-29 11:50:00,18.99,19.01,18.98,18.98,92700.0,12.5046,12.5178,12.4981,12.4981,92700.0
2009-06-29 11:55:00,18.97,19.03,18.97,19.02,128400.0,12.4915,12.531,12.4915,12.5244,128400.0
2009-06-29 12:00:00,19.01,19.03,19.01,19.02,13500.0,12.5178,12.531,12.5178,12.5244,13500.0
2009-06-29 12:05:00,19.03,19.05,19.03,19.04,49900.0,12.531,12.5442,12.531,12.5376,49900.0
2009-06-29 12:10:00,19.04,19.05,19.04,19.04,27300.0,12.5376,12.5442,12.5376,12.5376,27300.0
2009-06-29 12:15:00,19.04,19.05,19.04,19.04,58700.0,12.5376,12.5442,12.5376,12.5376,58700.0
2009-06-29 12:20:00,19.04,19.05,19.04,19.05,145600.0,12.5376,12.5442,12.5376,12.5442,145600.0
2009-06-29 12:25:00,19.05,19.05,19.05,19.05,64300.0,12.5442,12.5442,12.5442,12.5442,64300.0
2009-06-29 12:30:00,19.05,19.05,19.04,19.04,49000.0,12.5442,12.5442,12.5376,12.5376,49000.0
2009-06-29 12:35:00,19.04,19.04,19.01,19.01,110600.0,12.5376,12.5376,12.5178,12.5178,110600.0
2009-06-29 12:40:00,19.02,19.03,19.02,19.03,12200.0,12.5244,12.531,12.5244,12.531,12200.0
2009-06-29 12:45:00,19.03,19.04,19.02,19.03,65400.0,12.531,12.5376,12.5244,12.531,65400.0
2009-06-29 12:50:00,19.04,19.04,19.03,19.04,45000.0,12.5376,12.5376,12.531,12.5376,45000.0
2009-06-29 12:55:00,19.04,19.04,19.0,19.01,60900.0,12.5376,12.5376,12.5112,12.5178,60900.0
2009-06-29 13:00:00,19.0,19.02,19.0,19.02,58600.0,12.5112,12.5244,12.5112,12.5244,58600.0
2009-06-29 13:05:00,19.02,19.03,19.02,19.03,3100.0,12.5244,12.531,12.5244,12.531,3100.0
2009-06-29 13:10:00,19.03,19.03,19.03,19.03,48700.0,12.531,12.531,12.531,12.531,48700.0
2009-06-29 13:15:00,19.03,19.03,19.03,19.03,21500.0,12.531,12.531,12.531,12.531,21500.0
2009-06-29 13:20:00,19.03,19.04,19.03,19.04,41800.0,12.531,12.5376,12.531,12.5376,41800.0
2009-06-29 13:25:00,19.03,19.03,18.99,18.99,56400.0,12.531,12.531,12.5046,12.5046,56400.0
2009-06-29 13:30:00,18.99,18.99,18.94,18.94,113000.0,12.5046,12.5046,12.4717,12.4717,113000.0
2009-06-29 13:35:00,18.94,18.95,18.94,18.95,26300.0,12.4717,12.4783,12.4717,12.4783,26300.0
2009-06-29 13:40:00,18.95,18.97,18.95,18.97,29300.0,12.4783,12.4915,12.4783,12.4915,29300.0
2009-06-29 13:45:00,18.97,18.97,18.94,18.94,10700.0,12.4915,12.4915,12.4717,12.4717,10700.0
2009-06-29 13:50:00,18.94,18.94,18.89,18.91,69500.0,12.4717,12.4717,12.4388,12.452,69500.0
2009-06-29 13:55:00,18.9,18.91,18.88,18.9,94100.0,12.4454,12.452,12.4322,12.4454,94100.0
2009-06-29 14:00:00,18.9,18.9,18.86,18.86,40100.0,12.4454,12.4454,12.419,12.419,40100.0
2009-06-29 14:05:00,18.86,18.87,18.86,18.87,50300.0,12.419,12.4256,12.419,12.4256,50300.0
2009-06-29 14:10:00,18.87,18.89,18.87,18.88,62700.0,12.4256,12.4388,12.4256,12.4322,62700.0
2009-06-29 14:15:00,18.88,18.89,18.88,18.89,7100.0,12.4322,12.4388,12.4322,12.4388,7100.0
2009-06-29 14:20:00,18.89,18.89,18.89,18.89,2000.0,12.4388,12.4388,12.4388,12.4388,2000.0
2009-06-29 14:25:00,18.88,18.89,18.88,18.89,11400.0,12.4322,12.4388,12.4322,12.4388,11400.0
2009-06-29 14:30:00,18.89,18.9,18.89,18.9,38700.0,12.4388,12.4454,12.4388,12.4454,38700.0
2009-06-29 14:35:00,18.9,18.9,18.88,18.88,108300.0,12.4454,12.4454,12.4322,12.4322,108300.0
2009-06-29 14:40:00,18.88,18.88,18.87,18.87,36300.0,12.4322,12.4322,12.4256,12.4256,36300.0
2009-06-29 14:45:00,18.86,18.92,18.86,18.92,86600.0,12.419,12.4585,12.419,12.4585,86600.0
2009-06-29 14:50:00,18.92,18.93,18.92,18.93,87300.0,12.4585,12.4651,12.4585,12.4651,87300.0
2009-06-29 14:55:00,18.93,18.97,18.93,18.95,76100.0,12.4651,12.4915,12.4651,12.4783,76100.0
2009-06-29 15:00:00,18.95,18.96,18.95,18.96,30700.0,12.4783,12.4849,12.4783,12.4849,30700.0
2009-06-29 15:05:00,18.96,19.0,18.95,18.97,124400.0,12.4849,12.5112,12.4783,12.4915,124400.0
2009-06-29 15:10:00,18.97,19.0,18.97,18.99,152600.0,12.4915,12.5112,12.4915,12.5046,152600.0
2009-06-29 15:15:00,18.99,19.03,18.99,19.03,186100.0,12.5046,12.531,12.5046,12.531,186100.0
2009-06-29 15:20:00,19.02,19.02,19.0,19.0,67600.0,12.5244,12.5244,12.5112,12.5112,67600.0
2009-06-29 15:25:00,19.0,19.0,18.99,19.0,43900.0,12.5112,12.5112,12.5046,12.5112,43900.0
2009-06-29 15:30:00,18.99,18.99,18.95,18.97,84600.0,12.5046,12.5046,12.4783,12.4915,84600.0
2009-06-29 15:35:00,18.97,18.98,18.92,18.92,78600.0,12.4915,12.4981,12.4585,12.4585,78600.0
2009-06-29 15:40:00,18.92,18.95,18.92,18.94,125500.0,12.4585,12.4783,12.4585,12.4717,125500.0
2009-06-29 15:45:00,18.94,18.95,18.91,18.93,316100.0,12.4717,12.4783,12.452,12.4651,316100.0
2009-06-29 15:50:00,18.93,18.96,18.91,18.93,253700.0,12.4651,12.4849,12.452,12.4651,253700.0
2009-06-29 15:55:00,18.93,18.99,18.93,18.99,140600.0,12.4651,12.5046,12.4651,12.5046,140600.0
2009-06-30 09:30:00,18.93,18.96,18.88,18.93,202600.0,12.4651,12.4849,12.4322,12.4651,202600.0
2009-06-30 09:35:00,18.94,18.98,18.94,18.96,125900.0,12.4717,12.4981,12.4717,12.4849,125900.0
2009-06-30 09:40:00,18.96,19.06,18.95,19.05,219700.0,12.4849,12.5507,12.4783,12.5442,219700.0
2009-06-30 09:45:00,19.06,19.07,18.96,18.97,80400.0,12.5507,12.5573,12.4849,12.4915,80400.0
2009-06-30 09:50:00,18.97,18.97,18.91,18.95,53000.0,12.4915,12.4915,12.452,12.4783,53000.0
2009-06-30 09:55:00,18.95,18.95,18.93,18.93,38400.0,12.4783,12.4783,12.4651,12.4651,38400.0
2009-06-30 10:00:00,18.93,18.95,18.83,18.84,156000.0,12.4651,12.4783,12.3993,12.4059,156000.0
2009-06-30 10:05:00,18.84,18.84,18.81,18.84,76900.0,12.4059,12.4059,12.3861,12.4059,76900.0
2009-06-30 10:10:00,18.83,18.85,18.83,18.84,47800.0,12.3993,12.4125,12.3993,12.4059,47800.0
2009-06-30 10:15:00,18.83,18.83,18.79,18.79,67600.0,12.3993,12.3993,12.3729,12.3729,67600.0
2009-06-30 10:20:00,18.79,18.79,18.66,18.7,163000.0,12.3729,12.3729,12.2873,12.3137,163000.0
2009-06-30 10:25:00,18.71,18.71,18.65,18.66,120500.0,12.3203,12.3203,12.2808,12.2873,120500.0
2009-06-30 10:30:00,18.66,18.66,18.53,18.58,146300.0,12.2873,12.2873,12.2017,12.2347,146300.0
2009-06-30 10:35:00,18.58,18.62,18.55,18.61,88700.0,12.2347,12.261,12.2149,12.2544,88700.0
2009-06-30 10:40:00,18.61,18.68,18.61,18.64,136400.0,12.2544,12.3005,12.2544,12.2742,136400.0
2009-06-30 10:45:00,18.63,18.68,18.6,18.68,81800.0,12.2676,12.3005,12.2478,12.3005,81800.0
2009-06-30 10:50:00,18.68,18.73,18.65,18.73,113600.0,12.3005,12.3334,12.2808,12.3334,113600.0
2009-06-30 10:55:00,18.72,18.73,18.66,18.66,107500.0,12.3269,12.3334,12.2873,12.2873,107500.0
2009-06-30 11:00:00,18.66,18.68,18.65,18.65,57300.0,12.2873,12.3005,12.2808,12.2808,57300.0
2009-06-30 11:05:00,18.65,18.65,18.6,18.6,50100.0,12.2808,12.2808,12.2478,12.2478,50100.0
2009-06-30 11:10:00,18.6,18.64,18.58,18.63,89200.0,12.2478,12.2742,12.2347,12.2676,89200.0
2009-06-30 11:15:00,18.63,18.65,18.62,18.65,102500.0,12.2676,12.2808,12.261,12.2808,102500.0
2009-06-30 11:20:00,18.65,18.68,18.63,18.67,112200.0,12.2808,12.3005,12.2676,12.2939,112200.0
2009-06-30 11:25:00,18.68,18.69,18.66,18.66,38200.0,12.3005,12.3071,12.2873,12.2873,38200.0
2009-06-30 11:30:00,18.65,18.65,18.6,18.6,39300.0,12.2808,12.2808,12.2478,12.2478,39300.0
2009-06-30 11:35:00,18.59,18.59,18.55,18.57,89500.0,12.2412,12.2412,12.2149,12.2281,89500.0
2009-06-30 11:40:00,18.58,18.62,18.58,18.59,70600.0,12.2347,12.261,12.2347,12.2412,70600.0
2009-06-30 11:45:00,18.59,18.59,18.56,18.56,46800.0,12.2412,12.2412,12.2215,12.2215,46800.0
2009-06-30 11:50:00,18.57,18.59,18.56,18.59,44700.0,12.2281,12.2412,12.2215,12.2412,44700.0
2009-06-30 11:55:00,18.58,18.59,18.55,18.55,49700.0,12.2347,12.2412,12.2149,12.2149,49700.0
2009-06-30 12:00:00,18.56,18.57,18.56,18.57,20500.0,12.2215,12.2281,12.2215,12.2281,20500.0
2009-06-30 12:05:00,18.57,18.57,18.55,18.56,69000.0,12.2281,12.2281,12.2149,12.2215,69000.0
2009-06-30 12:10:00,18.55,18.58,18.55,18.58,45700.0,12.2149,12.2347,12.2149,12.2347,45700.0
2009-06-30 12:15:00,18.58,18.59,18.57,18.58,38100.0,12.2347,12.2412,12.2281,12.2347,38100.0
2009-06-30 12:20:00,18.57,18.57,18.55,18.55,50900.0,12.2281,12.2281,12.2149,12.2149,50900.0
2009-06-30 12:25:00,18.56,18.6,18.56,18.6,22800.0,12.2215,12.2478,12.2215,12.2478,22800.0
2009-06-30 12:30:00,18.6,18.64,18.6,18.63,43600.0,12.2478,12.2742,12.2478,12.2676,43600.0
2009-06-30 12:35:00,18.63,18.65,18.61,18.61,86900.0,12.2676,12.2808,12.2544,12.2544,86900.0
2009-06-30 12:40:00,18.61,18.62,18.61,18.62,28500.0,12.2544,12.261,12.2544,12.261,28500.0
2009-06-30 12:45:00,18.61,18.62,18.6,18.6,13900.0,12.2544,12.261,12.2478,12.2478,13900.0
2009-06-30 12:50:00,18.6,18.62,18.6,18.6,23200.0,12.2478,12.261,12.2478,12.2478,23200.0
2009-06-30 12:55:00,18.6,18.64,18.6,18.63,32200.0,12.2478,12.2742,12.2478,12.2676,32200.0
2009-06-30 13:00:00,18.63,18.63,18.59,18.6,32000.0,12.2676,12.2676,12.2412,12.2478,32000.0
2009-06-30 13:05:00,18.59,18.59,18.56,18.57,75500.0,12.2412,12.2412,12.2215,12.2281,75500.0
2009-06-30 13:10:00,18.57,18.57,18.55,18.55,48700.0,12.2281,12.2281,12.2149,12.2149,48700.0
2009-06-30 13:15:00,18.55,18.56,18.54,18.54,26200.0,12.2149,12.2215,12.2083,12.2083,26200.0
2009-06-30 13:20:00,18.54,18.56,18.54,18.55,8300.0,12.2083,12.2215,12.2083,12.2149,8300.0
2009-06-30 13:25:00,18.56,18.58,18.56,18.57,35300.0,12.2215,12.2347,12.2215,12.2281,35300.0
2009-06-30 13:30:00,18.57,18.57,18.56,18.56,79400.0,12.2281,12.2281,12.2215,12.2215,79400.0
2009-06-30 13:35:00,18.57,18.59,18.56,18.59,70400.0,12.2281,12.2412,12.2215,12.2412,70400.0
2009-06-30 13:40:00,18.59,18.61,18.58,18.6,43200.0,12.2412,12.2544,12.2347,12.2478,43200.0
2009-06-30 13:45:00,18.59,18.59,18.57,18.59,72600.0,12.2412,12.2412,12.2281,12.2412,72600.0
2009-06-30 13:50:00,18.58,18.6,18.58,18.59,29700.0,12.2347,12.2478,12.2347,12.2412,29700.0
2009-06-30 13:55:00,18.59,18.59,18.57,18.57,11300.0,12.2412,12.2412,12.2281,12.2281,11300.0
2009-06-30 14:00:00,18.57,18.58,18.56,18.56,46800.0,12.2281,12.2347,12.2215,12.2215,46800.0
2009-06-30 14:05:00,18.56,18.59,18.54,18.58,42100.0,12.2215,12.2412,12.2083,12.2347,42100.0
2009-06-30 14:10:00,18.58,18.61,18.58,18.58,15800.0,12.2347,12.2544,12.2347,12.2347,15800.0
2009-06-30 14:15:00,18.58,18.59,18.58,18.58,13700.0,12.2347,12.2412,12.2347,12.2347,13700.0
2009-06-30 14:20:00,18.58,18.62,18.58,18.62,30800.0,12.2347,12.261,12.2347,12.261,30800.0
2009-06-30 14:25:00,18.62,18.63,18.61,18.62,45800.0,12.261,12.2676,12.2544,12.261,45800.0
2009-06-30 14:30:00,18.63,18.63,18.58,18.6,60100.0,12.2676,12.2676,12.2347,12.2478,60100.0
2009-06-30 14:35:00,18.61,18.67,18.6,18.65,131800.0,12.2544,12.2939,12.2478,12.2808,131800.0
2009-06-30 14:40:00,18.65,18.65,18.62,18.65,42700.0,12.2808,12.2808,12.261,12.2808,42700.0
2009-06-30 14:45:00,18.64,18.65,18.59,18.59,70000.0,12.2742,12.2808,12.2412,12.2412,70000.0
2009-06-30 14:50:00,18.59,18.65,18.59,18.65,77800.0,12.2412,12.2808,12.2412,12.2808,77800.0
2009-06-30 14:55:00,18.65,18.65,18.58,18.58,156700.0,12.2808,12.2808,12.2347,12.2347,156700.0
2009-06-30 15:00:00,18.58,18.6,18.56,18.57,40100.0,12.2347,12.2478,12.2215,12.2281,40100.0
2009-06-30 15:05:00,18.57,18.59,18.56,18.59,57300.0,12.2281,12.2412,12.2215,12.2412,57300.0
2009-06-30 15:10:00,18.6,18.64,18.59,18.59,194100.0,12.2478,12.2742,12.2412,12.2412,194100.0
2009-06-30 15:15:00,18.59,18.59,18.57,18.57,46500.0,12.2412,12.2412,12.2281,12.2281,46500.0
2009-06-30 15:20:00,18.57,18.63,18.56,18.6,178200.0,12.2281,12.2676,12.2215,12.2478,178200.0
2009-06-30 15:25:00,18.61,18.63,18.6,18.62,40400.0,12.2544,12.2676,12.2478,12.261,40400.0
2009-06-30 15:30:00,18.63,18.66,18.62,18.62,93800.0,12.2676,12.2873,12.261,12.261,93800.0
2009-06-30 15:35:00,18.63,18.65,18.61,18.64,130600.0,12.2676,12.2808,12.2544,12.2742,130600.0
2009-06-30 15:40:00,18.63,18.69,18.63,18.68,147600.0,12.2676,12.3071,12.2676,12.3005,147600.0
2009-06-30 15:45:00,18.68,18.7,18.64,18.65,185600.0,12.3005,12.3137,12.2742,12.2808,185600.0
2009-06-30 15:50:00,18.65,18.65,18.57,18.59,194000.0,12.2808,12.2808,12.2281,12.2412,194000.0
2009-06-30 15:55:00,18.59,18.65,18.58,18.65,211400.0,12.2412,12.2808,12.2347,12.2808,211400.0
2009-07-01 09:30:00,18.81,18.89,18.8,18.86,57700.0,12.3861,12.4388,12.3795,12.419,57700.0
2009-07-01 09:35:00,18.86,18.88,18.84,18.84,96800.0,12.419,12.4322,12.4059,12.4059,96800.0
2009-07-01 09:40:00,18.85,18.88,18.84,18.87,64000.0,12.4125,12.4322,12.4059,12.4256,64000.0
2009-07-01 09:45:00,18.87,18.88,18.85,18.88,45200.0,12.4256,12.4322,12.4125,12.4322,45200.0
2009-07-01 09:50:00,18.88,18.96,18.88,18.91,77700.0,12.4322,12.4849,12.4322,12.452,77700.0
2009-07-01 09:55:00,18.92,18.99,18.92,18.98,47600.0,12.4585,12.5046,12.4585,12.4981,47600.0
2009-07-01 10:00:00,18.98,18.98,18.86,18.86,114500.0,12.4981,12.4981,12.419,12.419,114500.0
2009-07-01 10:05:00,18.87,18.91,18.87,18.91,66500.0,12.4256,12.452,12.4256,12.452,66500.0
2009-07-01 10:10:00,18.91,18.91,18.88,18.89,36800.0,12.452,12.452,12.4322,12.4388,36800.0
2009-07-01 10:15:00,18.89,19.0,18.89,19.0,117300.0,12.4388,12.5112,12.4388,12.5112,117300.0
2009-07-01 10:20:00,19.0,19.0,18.98,18.99,98100.0,12.5112,12.5112,12.4981,12.5046,98100.0
2009-07-01 10:25:00,18.99,19.03,18.98,19.02,200200.0,12.5046,12.531,12.4981,12.5244,200200.0
2009-07-01 10:30:00,19.02,19.03,18.99,18.99,50700.0,12.5244,12.531,12.5046,12.5046,50700.0
2009-07-01 10:35:00,18.99,19.0,18.98,19.0,46000.0,12.5046,12.5112,12.4981,12.5112,46000.0
2009-07-01 10:40:00,19.0,19.02,18.99,19.0,123200.0,12.5112,12.5244,12.5046,12.5112,123200.0
2009-07-01 10:45:00,19.01,19.03,18.99,19.02,84000.0,12.5178,12.531,12.5046,12.5244,84000.0
2009-07-01 10:50:00,19.02,19.03,19.01,19.02,46300.0,12.5244,12.531,12.5178,12.5244,46300.0
2009-07-01 10:55:00,19.01,19.02,19.0,19.0,40200.0,12.5178,12.5244,12.5112,12.5112,40200.0
2009-07-01 11:00:00,19.01,19.03,19.0,19.03,32400.0,12.5178,12.531,12.5112,12.531,32400.0
2009-07-01 11:05:00,19.02,19.03,19.01,19.01,51900.0,12.5244,12.531,12.5178,12.5178,51900.0
2009-07-01 11:10:00,19.01,19.02,19.0,19.02,58000.0,12.5178,12.5244,12.5112,12.5244,58000.0
2009-07-01 11:15:00,19.02,19.07,19.02,19.03,138100.0,12.5244,12.5573,12.5244,12.531,138100.0
2009-07-01 11:20:00,19.04,19.04,19.01,19.03,36000.0,12.5376,12.5376,12.5178,12.531,36000.0
2009-07-01 11:25:00,19.03,19.03,19.02,19.02,5600.0,12.531,12.531,12.5244,12.5244,5600.0
2009-07-01 11:30:00,19.02,19.04,19.02,19.04,30900.0,12.5244,12.5376,12.5244,12.5376,30900.0
2009-07-01 11:35:00,19.04,19.05,19.03,19.04,21400.0,12.5376,12.5442,12.531,12.5376,21400.0
2009-07-01 11:40:00,19.04,19.04,19.03,19.04,1300.0,12.5376,12.5376,12.531,12.5376,1300.0
2009-07-01 11:45:00,19.04,19.04,19.03,19.03,3800.0,12.5376,12.5376,12.531,12.531,3800.0
2009-07-01 11:50:00,19.03,19.04,19.03,19.03,75100.0,12.531,12.5376,12.531,12.531,75100.0
2009-07-01 11:55:00,19.03,19.04,19.03,19.03,24100.0,12.531,12.5376,12.531,12.531,24100.0
2009-07-01 12:00:00,19.04,19.05,19.01,19.05,194200.0,12.5376,12.5442,12.5178,12.5442,194200.0
2009-07-01 12:05:00,19.06,19.07,19.01,19.03,188700.0,12.5507,12.5573,12.5178,12.531,188700.0
2009-07-01 12:10:00,19.03,19.04,19.02,19.03,144000.0,12.531,12.5376,12.5244,12.531,144000.0
2009-07-01 12:15:00,19.03,19.05,19.03,19.05,41500.0,12.531,12.5442,12.531,12.5442,41500.0
2009-07-01 12:20:00,19.04,19.06,19.04,19.06,40500.0,12.5376,12.5507,12.5376,12.5507,40500.0
2009-07-01 12:25:00,19.06,19.1,19.06,19.08,72200.0,12.5507,12.5771,12.5507,12.5639,72200.0
2009-07-01 12:30:00,19.08,19.08,19.04,19.04,72400.0,12.5639,12.5639,12.5376,12.5376,72400.0
2009-07-01 12:35:00,19.04,19.04,19.03,19.04,27500.0,12.5376,12.5376,12.531,12.5376,27500.0
2009-07-01 12:40:00,19.03,19.04,19.03,19.04,4200.0,12.531,12.5376,12.531,12.5376,4200.0
2009-07-01 12:45:00,19.03,19.04,19.03,19.04,600.0,12.531,12.5376,12.531,12.5376,600.0
2009-07-01 12:50:00,19.03,19.03,19.02,19.02,2900.0,12.531,12.531,12.5244,12.5244,2900.0
2009-07-01 12:55:00,19.02,19.02,18.99,18.99,49300.0,12.5244,12.5244,12.5046,12.5046,49300.0
2009-07-01 13:00:00,18.99,19.0,18.99,19.0,9800.0,12.5046,12.5112,12.5046,12.5112,9800.0
2009-07-01 13:05:00,19.0,19.03,19.0,19.01,75800.0,12.5112,12.531,12.5112,12.5178,75800.0
2009-07-01 13:10:00,19.0,19.03,19.0,19.03,5700.0,12.5112,12.531,12.5112,12.531,5700.0
2009-07-01 13:15:00,19.03,19.03,19.0,19.0,22600.0,12.531,12.531,12.5112,12.5112,22600.0
2009-07-01 13:20:00,19.0,19.01,19.0,19.0,8300.0,12.5112,12.5178,12.5112,12.5112,8300.0
2009-07-01 13:25:00,19.0,19.01,18.98,19.01,22300.0,12.5112,12.5178,12.4981,12.5178,22300.0
2009-07-01 13:30:00,19.01,19.01,19.0,19.0,18800.0,12.5178,12.5178,12.5112,12.5112,18800.0
2009-07-01 13:35:00,19.0,19.0,18.99,19.0,19800.0,12.5112,12.5112,12.5046,12.5112,19800.0
2009-07-01 13:40:00,19.0,19.0,18.98,18.98,14600.0,12.5112,12.5112,12.4981,12.4981,14600.0
2009-07-01 13:45:00,18.98,18.98,18.97,18.98,2700.0,12.4981,12.4981,12.4915,12.4981,2700.0
2009-07-01 13:50:00,18.98,18.98,18.98,18.98,1100.0,12.4981,12.4981,12.4981,12.4981,1100.0
2009-07-01 13:55:00,18.97,18.98,18.97,18.98,3000.0,12.4915,12.4981,12.4915,12.4981,3000.0
2009-07-01 14:00:00,18.97,18.97,18.91,18.92,50700.0,12.4915,12.4915,12.452,12.4585,50700.0
2009-07-01 14:05:00,18.92,18.92,18.9,18.91,17800.0,12.4585,12.4585,12.4454,12.452,17800.0
2009-07-01 14:10:00,18.91,18.92,18.9,18.92,9400.0,12.452,12.4585,12.4454,12.4585,9400.0
2009-07-01 14:15:00,18.92,18.92,18.9,18.91,13200.0,12.4585,12.4585,12.4454,12.452,13200.0
2009-07-01 14:20:00,18.91,18.91,18.89,18.91,30300.0,12.452,12.452,12.4388,12.452,30300.0
2009-07-01 14:25:00,18.91,18.92,18.91,18.92,13500.0,12.452,12.4585,12.452,12.4585,13500.0
2009-07-01 14:30:00,18.92,18.92,18.91,18.92,6400.0,12.4585,12.4585,12.452,12.4585,6400.0
2009-07-01 14:35:00,18.92,18.93,18.92,18.93,12900.0,12.4585,12.4651,12.4585,12.4651,12900.0
2009-07-01 14:40:00,18.93,18.94,18.92,18.93,10300.0,12.4651,12.4717,12.4585,12.4651,10300.0
2009-07-01 14:45:00,18.93,18.95,18.93,18.94,3100.0,12.4651,12.4783,12.4651,12.4717,3100.0
2009-07-01 14:50:00,18.94,18.95,18.92,18.93,18100.0,12.4717,12.4783,12.4585,12.4651,18100.0
2009-07-01 14:55:00,18.92,18.93,18.91,18.92,24100.0,12.4585,12.4651,12.452,12.4585,24100.0
2009-07-01 15:00:00,18.93,18.95,18.93,18.94,72100.0,12.4651,12.4783,12.4651,12.4717,72100.0
2009-07-01 15:05:00,18.93,18.94,18.93,18.94,6500.0,12.4651,12.4717,12.4651,12.4717,6500.0
2009-07-01 15:10:00,18.93,18.94,18.89,18.89,55900.0,12.4651,12.4717,12.4388,12.4388,55900.0
2009-07-01 15:15:00,18.89,18.9,18.88,18.89,18600.0,12.4388,12.4454,12.4322,12.4388,18600.0
2009-07-01 15:20:00,18.9,18.93,18.9,18.92,48700.0,12.4454,12.4651,12.4454,12.4585,48700.0
2009-07-01 15:25:00,18.91,18.91,18.87,18.87,30600.0,12.452,12.452,12.4256,12.4256,30600.0
2009-07-01 15:30:00,18.87,18.88,18.86,18.88,27800.0,12.4256,12.4322,12.419,12.4322,27800.0
2009-07-01 15:35:00,18.87,18.88,18.85,18.86,111400.0,12.4256,12.4322,12.4125,12.419,111400.0
2009-07-01 15:40:00,18.86,18.86,18.81,18.83,146400.0,12.419,12.419,12.3861,12.3993,146400.0
2009-07-01 15:45:00,18.84,18.84,18.8,18.81,77300.0,12.4059,12.4059,12.3795,12.3861,77300.0
2009-07-01 15:50:00,18.81,18.83,18.79,18.81,88200.0,12.3861,12.3993,12.3729,12.3861,88200.0
2009-07-01 15:55:00,18.81,18.81,18.76,18.79,129700.0,12.3861,12.3861,12.3532,12.3729,129700.0
2009-07-02 09:30:00,18.67,18.73,18.61,18.63,182600.0,12.2939,12.3334,12.2544,12.2676,182600.0
2009-07-02 09:35:00,18.63,18.65,18.59,18.59,172700.0,12.2676,12.2808,12.2412,12.2412,172700.0
2009-07-02 09:40:00,18.58,18.64,18.57,18.62,68700.0,12.2347,12.2742,12.2281,12.261,68700.0
2009-07-02 09:45:00,18.62,18.67,18.59,18.67,56400.0,12.261,12.2939,12.2412,12.2939,56400.0
2009-07-02 09:50:00,18.68,18.68,18.57,18.57,99400.0,12.3005,12.3005,12.2281,12.2281,99400.0
2009-07-02 09:55:00,18.58,18.58,18.54,18.55,73800.0,12.2347,12.2347,12.2083,12.2149,73800.0
2009-07-02 10:00:00,18.56,18.6,18.55,18.56,104500.0,12.2215,12.2478,12.2149,12.2215,104500.0
2009-07-02 10:05:00,18.55,18.55,18.51,18.51,109400.0,12.2149,12.2149,12.1886,12.1886,109400.0
2009-07-02 10:10:00,18.51,18.54,18.51,18.54,85200.0,12.1886,12.2083,12.1886,12.2083,85200.0
2009-07-02 10:15:00,18.54,18.59,18.54,18.57,49700.0,12.2083,12.2412,12.2083,12.2281,49700.0
2009-07-02 10:20:00,18.57,18.57,18.51,18.52,44000.0,12.2281,12.2281,12.1886,12.1952,44000.0
2009-07-02 10:25:00,18.52,18.54,18.51,18.51,51100.0,12.1952,12.2083,12.1886,12.1886,51100.0
2009-07-02 10:30:00,18.51,18.51,18.46,18.47,229700.0,12.1886,12.1886,12.1556,12.1622,229700.0
2009-07-02 10:35:00,18.46,18.51,18.46,18.5,174800.0,12.1556,12.1886,12.1556,12.182,174800.0
2009-07-02 10:40:00,18.49,18.5,18.45,18.49,150600.0,12.1754,12.182,12.1491,12.1754,150600.0
2009-07-02 10:45:00,18.5,18.52,18.47,18.49,106800.0,12.182,12.1952,12.1622,12.1754,106800.0
2009-07-02 10:50:00,18.49,18.52,18.46,18.51,108300.0,12.1754,12.1952,12.1556,12.1886,108300.0
2009-07-02 10:55:00,18.51,18.54,18.49,18.5,49400.0,12.1886,12.2083,12.1754,12.182,49400.0
2009-07-02 11:00:00,18.49,18.49,18.47,18.48,38000.0,12.1754,12.1754,12.1622,12.1688,38000.0
2009-07-02 11:05:00,18.48,18.51,18.48,18.51,37300.0,12.1688,12.1886,12.1688,12.1886,37300.0
2009-07-02 11:10:00,18.51,18.54,18.51,18.54,27100.0,12.1886,12.2083,12.1886,12.2083,27100.0
2009-07-02 11:15:00,18.54,18.55,18.53,18.55,78100.0,12.2083,12.2149,12.2017,12.2149,78100.0
2009-07-02 11:20:00,18.54,18.54,18.52,18.52,29400.0,12.2083,12.2083,12.1952,12.1952,29400.0
2009-07-02 11:25:00,18.52,18.53,18.49,18.52,47300.0,12.1952,12.2017,12.1754,12.1952,47300.0
2009-07-02 11:30:00,18.51,18.51,18.5,18.5,21000.0,12.1886,12.1886,12.182,12.182,21000.0
2009-07-02 11:35:00,18.5,18.52,18.49,18.52,53200.0,12.182,12.1952,12.1754,12.1952,53200.0
2009-07-02 11:40:00,18.51,18.53,18.49,18.49,62000.0,12.1886,12.2017,12.1754,12.1754,62000.0
2009-07-02 11:45:00,18.48,18.49,18.47,18.49,38300.0,12.1688,12.1754,12.1622,12.1754,38300.0
2009-07-02 11:50:00,18.49,18.52,18.49,18.52,37700.0,12.1754,12.1952,12.1754,12.1952,37700.0
2009-07-02 11:55:00,18.52,18.55,18.52,18.54,17000.0,12.1952,12.2149,12.1952,12.2083,17000.0
2009-07-02 12:00:00,18.54,18.57,18.54,18.57,48700.0,12.2083,12.2281,12.2083,12.2281,48700.0
2009-07-02 12:05:00,18.57,18.58,18.56,18.57,59300.0,12.2281,12.2347,12.2215,12.2281,59300.0
2009-07-02 12:10:00,18.57,18.6,18.57,18.59,26600.0,12.2281,12.2478,12.2281,12.2412,26600.0
2009-07-02 12:15:00,18.59,18.61,18.59,18.59,66600.0,12.2412,12.2544,12.2412,12.2412,66600.0
2009-07-02 12:20:00,18.59,18.6,18.59,18.59,18900.0,12.2412,12.2478,12.2412,12.2412,18900.0
2009-07-02 12:25:00,18.59,18.59,18.58,18.58,22100.0,12.2412,12.2412,12.2347,12.2347,22100.0
2009-07-02 12:30:00,18.58,18.58,18.56,18.56,21100.0,12.2347,12.2347,12.2215,12.2215,21100.0
2009-07-02 12:35:00,18.57,18.59,18.57,18.58,45100.0,12.2281,12.2412,12.2281,12.2347,45100.0
2009-07-02 12:40:00,18.58,18.58,18.58,18.58,23900.0,12.2347,12.2347,12.2347,12.2347,23900.0
2009-07-02 12:45:00,18.58,18.59,18.58,18.59,15700.0,12.2347,12.2412,12.2347,12.2412,15700.0
2009-07-02 12:50:00,18.59,18.61,18.59,18.6,24400.0,12.2412,12.2544,12.2412,12.2478,24400.0
2009-07-02 12:55:00,18.6,18.6,18.6,18.6,4300.0,12.2478,12.2478,12.2478,12.2478,4300.0
2009-07-02 13:00:00,18.6,18.6,18.6,18.6,6800.0,12.2478,12.2478,12.2478,12.2478,6800.0
2009-07-02 13:05:00,18.6,18.61,18.6,18.61,2200.0,12.2478,12.2544,12.2478,12.2544,2200.0
2009-07-02 13:10:00,18.6,18.63,18.6,18.63,49900.0,12.2478,12.2676,12.2478,12.2676,49900.0
2009-07-02 13:15:00,18.64,18.64,18.63,18.63,17400.0,12.2742,12.2742,12.2676,12.2676,17400.0
2009-07-02 13:20:00,18.62,18.63,18.61,18.61,54100.0,12.261,12.2676,12.2544,12.2544,54100.0
2009-07-02 13:25:00,18.6,18.61,18.59,18.59,10400.0,12.2478,12.2544,12.2412,12.2412,10400.0
2009-07-02 13:30:00,18.59,18.6,18.57,18.57,20400.0,12.2412,12.2478,12.2281,12.2281,20400.0
2009-07-02 13:35:00,18.57,18.59,18.56,18.58,16700.0,12.2281,12.2412,12.2215,12.2347,16700.0
2009-07-02 13:40:00,18.58,18.61,18.58,18.6,30100.0,12.2347,12.2544,12.2347,12.2478,30100.0
2009-07-02 13:45:00,18.59,18.6,18.58,18.58,25000.0,12.2412,12.2478,12.2347,12.2347,25000.0
2009-07-02 13:50:00,18.58,18.58,18.55,18.56,29400.0,12.2347,12.2347,12.2149,12.2215,29400.0
2009-07-02 13:55:00,18.56,18.58,18.56,18.57,31600.0,12.2215,12.2347,12.2215,12.2281,31600.0
2009-07-02 14:00:00,18.57,18.61,18.57,18.6,21000.0,12.2281,12.2544,12.2281,12.2478,21000.0
2009-07-02 14:05:00,18.6,18.62,18.6,18.62,60500.0,12.2478,12.261,12.2478,12.261,60500.0
2009-07-02 14:10:00,18.62,18.62,18.61,18.62,28600.0,12.261,12.261,12.2544,12.261,28600.0
2009-07-02 14:15:00,18.62,18.62,18.6,18.6,28500.0,12.261,12.261,12.2478,12.2478,28500.0
2009-07-02 14:20:00,18.6,18.6,18.59,18.59,45400.0,12.2478,12.2478,12.2412,12.2412,45400.0
2009-07-02 14:25:00,18.59,18.6,18.59,18.59,18300.0,12.2412,12.2478,12.2412,12.2412,18300.0
2009-07-02 14:30:00,18.59,18.6,18.58,18.6,89600.0,12.2412,12.2478,12.2347,12.2478,89600.0
2009-07-02 14:35:00,18.6,18.64,18.6,18.64,41300.0,12.2478,12.2742,12.2478,12.2742,41300.0
2009-07-02 14:40:00,18.64,18.65,18.62,18.62,50900.0,12.2742,12.2808,12.261,12.261,50900.0
2009-07-02 14:45:00,18.62,18.63,18.58,18.58,65500.0,12.261,12.2676,12.2347,12.2347,65500.0
2009-07-02 14:50:00,18.58,18.58,18.57,18.57,24300.0,12.2347,12.2347,12.2281,12.2281,24300.0
2009-07-02 14:55:00,18.57,18.61,18.57,18.61,49300.0,12.2281,12.2544,12.2281,12.2544,49300.0
2009-07-02 15:00:00,18.61,18.62,18.61,18.61,4200.0,12.2544,12.261,12.2544,12.2544,4200.0
2009-07-02 15:05:00,18.62,18.63,18.61,18.63,38700.0,12.261,12.2676,12.2544,12.2676,38700.0
2009-07-02 15:10:00,18.63,18.63,18.6,18.61,27500.0,12.2676,12.2676,12.2478,12.2544,27500.0
2009-07-02 15:15:00,18.62,18.62,18.61,18.61,1700.0,12.261,12.261,12.2544,12.2544,1700.0
2009-07-02 15:20:00,18.61,18.62,18.53,18.54,115700.0,12.2544,12.261,12.2017,12.2083,115700.0
2009-07-02 15:25:00,18.53,18.56,18.53,18.54,45000.0,12.2017,12.2215,12.2017,12.2083,45000.0
2009-07-02 15:30:00,18.53,18.54,18.53,18.53,140000.0,12.2017,12.2083,12.2017,12.2017,140000.0
2009-07-02 15:35:00,18.54,18.6,18.54,18.6,58500.0,12.2083,12.2478,12.2083,12.2478,58500.0
2009-07-02 15:40:00,18.6,18.61,18.59,18.61,15700.0,12.2478,12.2544,12.2412,12.2544,15700.0
2009-07-02 15:45:00,18.61,18.65,18.61,18.63,194500.0,12.2544,12.2808,12.2544,12.2676,194500.0
2009-07-02 15:50:00,18.62,18.62,18.58,18.59,256500.0,12.261,12.261,12.2347,12.2412,256500.0
2009-07-02 15:55:00,18.58,18.58,18.5,18.5,286900.0,12.2347,12.2347,12.182,12.182,286900.0
2009-07-06 09:30:00,18.32,18.51,18.3,18.5,58200.0,12.0635,12.1886,12.0503,12.182,58200.0
2009-07-06 09:35:00,18.5,18.57,18.48,18.56,97600.0,12.182,12.2281,12.1688,12.2215,97600.0
2009-07-06 09:40:00,18.56,18.64,18.56,18.59,106800.0,12.2215,12.2742,12.2215,12.2412,106800.0
2009-07-06 09:45:00,18.59,18.69,18.58,18.69,85400.0,12.2412,12.3071,12.2347,12.3071,85400.0
2009-07-06 09:50:00,18.69,18.69,18.57,18.58,63100.0,12.3071,12.3071,12.2281,12.2347,63100.0
2009-07-06 09:55:00,18.58,18.62,18.57,18.62,49400.0,12.2347,12.261,12.2281,12.261,49400.0
2009-07-06 10:00:00,18.62,18.69,18.62,18.64,113600.0,12.261,12.3071,12.261,12.2742,113600.0
2009-07-06 10:05:00,18.65,18.65,18.55,18.55,76300.0,12.2808,12.2808,12.2149,12.2149,76300.0
2009-07-06 10:10:00,18.54,18.54,18.45,18.46,156800.0,12.2083,12.2083,12.1491,12.1556,156800.0
2009-07-06 10:15:00,18.45,18.46,18.36,18.36,130400.0,12.1491,12.1556,12.0898,12.0898,130400.0
2009-07-06 10:20:00,18.36,18.38,18.31,18.38,73100.0,12.0898,12.103,12.0569,12.103,73100.0
2009-07-06 10:25:00,18.39,18.43,18.34,18.42,97500.0,12.1096,12.1359,12.0766,12.1293,97500.0
2009-07-06 10:30:00,18.42,18.42,18.36,18.36,57200.0,12.1293,12.1293,12.0898,12.0898,57200.0
2009-07-06 10:35:00,18.36,18.37,18.32,18.33,77000.0,12.0898,12.0964,12.0635,12.07,77000.0
2009-07-06 10:40:00,18.32,18.36,18.31,18.35,46000.0,12.0635,12.0898,12.0569,12.0832,46000.0
2009-07-06 10:45:00,18.35,18.42,18.35,18.4,67200.0,12.0832,12.1293,12.0832,12.1161,67200.0
2009-07-06 10:50:00,18.4,18.4,18.38,18.39,50200.0,12.1161,12.1161,12.103,12.1096,50200.0
2009-07-06 10:55:00,18.39,18.4,18.39,18.39,22900.0,12.1096,12.1161,12.1096,12.1096,22900.0
2009-07-06 11:00:00,18.39,18.41,18.39,18.4,9900.0,12.1096,12.1227,12.1096,12.1161,9900.0
2009-07-06 11:05:00,18.4,18.41,18.38,18.38,29400.0,12.1161,12.1227,12.103,12.103,29400.0
2009-07-06 11:10:00,18.38,18.38,18.35,18.37,12500.0,12.103,12.103,12.0832,12.0964,12500.0
2009-07-06 11:15:00,18.37,18.38,18.37,18.38,4900.0,12.0964,12.103,12.0964,12.103,4900.0
2009-07-06 11:20:00,18.37,18.39,18.37,18.37,20800.0,12.0964,12.1096,12.0964,12.0964,20800.0
2009-07-06 11:25:00,18.37,18.42,18.37,18.42,88300.0,12.0964,12.1293,12.0964,12.1293,88300.0
2009-07-06 11:30:00,18.42,18.43,18.41,18.43,60600.0,12.1293,12.1359,12.1227,12.1359,60600.0
2009-07-06 11:35:00,18.43,18.47,18.43,18.47,68700.0,12.1359,12.1622,12.1359,12.1622,68700.0
2009-07-06 11:40:00,18.47,18.47,18.44,18.44,79900.0,12.1622,12.1622,12.1425,12.1425,79900.0
2009-07-06 11:45:00,18.44,18.5,18.44,18.5,76300.0,12.1425,12.182,12.1425,12.182,76300.0
2009-07-06 11:50:00,18.49,18.51,18.47,18.47,44900.0,12.1754,12.1886,12.1622,12.1622,44900.0
2009-07-06 11:55:00,18.47,18.47,18.4,18.41,20600.0,12.1622,12.1622,12.1161,12.1227,20600.0
2009-07-06 12:00:00,18.4,18.41,18.4,18.41,9400.0,12.1161,12.1227,12.1161,12.1227,9400.0
2009-07-06 12:05:00,18.41,18.45,18.41,18.45,26900.0,12.1227,12.1491,12.1227,12.1491,26900.0
2009-07-06 12:10:00,18.45,18.45,18.45,18.45,8500.0,12.1491,12.1491,12.1491,12.1491,8500.0
2009-07-06 12:15:00,18.46,18.48,18.46,18.48,7200.0,12.1556,12.1688,12.1556,12.1688,7200.0
2009-07-06 12:20:00,18.47,18.47,18.46,18.47,20300.0,12.1622,12.1622,12.1556,12.1622,20300.0
2009-07-06 12:25:00,18.48,18.48,18.45,18.45,8300.0,12.1688,12.1688,12.1491,12.1491,8300.0
2009-07-06 12:30:00,18.45,18.46,18.44,18.45,52400.0,12.1491,12.1556,12.1425,12.1491,52400.0
2009-07-06 12:35:00,18.45,18.46,18.45,18.45,2500.0,12.1491,12.1556,12.1491,12.1491,2500.0
2009-07-06 12:40:00,18.45,18.45,18.39,18.39,34400.0,12.1491,12.1491,12.1096,12.1096,34400.0
2009-07-06 12:45:00,18.39,18.4,18.38,18.4,16000.0,12.1096,12.1161,12.103,12.1161,16000.0
2009-07-06 12:50:00,18.41,18.42,18.4,18.42,5900.0,12.1227,12.1293,12.1161,12.1293,5900.0
2009-07-06 12:55:00,18.43,18.44,18.43,18.44,5700.0,12.1359,12.1425,12.1359,12.1425,5700.0
2009-07-06 13:00:00,18.44,18.44,18.42,18.42,19400.0,12.1425,12.1425,12.1293,12.1293,19400.0
2009-07-06 13:05:00,18.42,18.44,18.42,18.44,7700.0,12.1293,12.1425,12.1293,12.1425,7700.0
2009-07-06 13:10:00,18.43,18.44,18.43,18.44,9500.0,12.1359,12.1425,12.1359,12.1425,9500.0
2009-07-06 13:15:00,18.44,18.52,18.44,18.48,106200.0,12.1425,12.1952,12.1425,12.1688,106200.0
2009-07-06 13:20:00,18.48,18.51,18.47,18.48,41000.0,12.1688,12.1886,12.1622,12.1688,41000.0
2009-07-06 13:25:00,18.47,18.49,18.47,18.48,36500.0,12.1622,12.1754,12.1622,12.1688,36500.0
2009-07-06 13:30:00,18.48,18.48,18.46,18.46,117300.0,12.1688,12.1688,12.1556,12.1556,117300.0
2009-07-06 13:35:00,18.46,18.47,18.46,18.47,27300.0,12.1556,12.1622,12.1556,12.1622,27300.0
2009-07-06 13:40:00,18.46,18.46,18.44,18.44,25900.0,12.1556,12.1556,12.1425,12.1425,25900.0
2009-07-06 13:45:00,18.43,18.43,18.42,18.42,25000.0,12.1359,12.1359,12.1293,12.1293,25000.0
2009-07-06 13:50:00,18.43,18.44,18.42,18.42,29800.0,12.1359,12.1425,12.1293,12.1293,29800.0
2009-07-06 13:55:00,18.42,18.42,18.41,18.41,51500.0,12.1293,12.1293,12.1227,12.1227,51500.0
2009-07-06 14:00:00,18.42,18.45,18.42,18.45,53200.0,12.1293,12.1491,12.1293,12.1491,53200.0
2009-07-06 14:05:00,18.45,18.47,18.45,18.47,48000.0,12.1491,12.1622,12.1491,12.1622,48000.0
2009-07-06 14:10:00,18.47,18.47,18.46,18.47,38100.0,12.1622,12.1622,12.1556,12.1622,38100.0
2009-07-06 14:15:00,18.47,18.48,18.47,18.47,62000.0,12.1622,12.1688,12.1622,12.1622,62000.0
2009-07-06 14:20:00,18.46,18.46,18.41,18.43,84800.0,12.1556,12.1556,12.1227,12.1359,84800.0
2009-07-06 14:25:00,18.43,18.44,18.43,18.44,8900.0,12.1359,12.1425,12.1359,12.1425,8900.0
2009-07-06 14:30:00,18.45,18.47,18.44,18.47,41000.0,12.1491,12.1622,12.1425,12.1622,41000.0
2009-07-06 14:35:00,18.47,18.47,18.44,18.45,28400.0,12.1622,12.1622,12.1425,12.1491,28400.0
2009-07-06 14:40:00,18.44,18.44,18.42,18.42,90100.0,12.1425,12.1425,12.1293,12.1293,90100.0
2009-07-06 14:45:00,18.43,18.49,18.43,18.48,36700.0,12.1359,12.1754,12.1359,12.1688,36700.0
2009-07-06 14:50:00,18.48,18.48,18.46,18.47,28400.0,12.1688,12.1688,12.1556,12.1622,28400.0
2009-07-06 14:55:00,18.48,18.5,18.46,18.47,81500.0,12.1688,12.182,12.1556,12.1622,81500.0
2009-07-06 15:00:00,18.48,18.55,18.48,18.53,92400.0,12.1688,12.2149,12.1688,12.2017,92400.0
2009-07-06 15:05:00,18.53,18.53,18.52,18.52,45200.0,12.2017,12.2017,12.1952,12.1952,45200.0
2009-07-06 15:10:00,18.53,18.53,18.49,18.5,40600.0,12.2017,12.2017,12.1754,12.182,40600.0
2009-07-06 15:15:00,18.49,18.53,18.49,18.53,66800.0,12.1754,12.2017,12.1754,12.2017,66800.0
2009-07-06 15:20:00,18.52,18.54,18.52,18.53,22200.0,12.1952,12.2083,12.1952,12.2017,22200.0
2009-07-06 15:25:00,18.53,18.54,18.49,18.49,150300.0,12.2017,12.2083,12.1754,12.1754,150300.0
2009-07-06 15:30:00,18.49,18.5,18.45,18.45,90600.0,12.1754,12.182,12.1491,12.1491,90600.0
2009-07-06 15:35:00,18.46,18.48,18.45,18.47,80400.0,12.1556,12.1688,12.1491,12.1622,80400.0
2009-07-06 15:40:00,18.47,18.53,18.47,18.53,26500.0,12.1622,12.2017,12.1622,12.2017,26500.0
2009-07-06 15:45:00,18.53,18.6,18.53,18.56,115300.0,12.2017,12.2478,12.2017,12.2215,115300.0
2009-07-06 15:50:00,18.55,18.58,18.55,18.56,147700.0,12.2149,12.2347,12.2149,12.2215,147700.0
2009-07-06 15:55:00,18.57,18.58,18.54,18.54,215700.0,12.2281,12.2347,12.2083,12.2083,215700.0
2009-07-07 09:30:00,18.54,18.6,18.54,18.58,55400.0,12.2083,12.2478,12.2083,12.2347,55400.0
2009-07-07 09:35:00,18.57,18.62,18.51,18.52,109500.0,12.2281,12.261,12.1886,12.1952,109500.0
2009-07-07 09:40:00,18.51,18.54,18.43,18.44,137100.0,12.1886,12.2083,12.1359,12.1425,137100.0
2009-07-07 09:45:00,18.43,18.5,18.42,18.5,104300.0,12.1359,12.182,12.1293,12.182,104300.0
2009-07-07 09:50:00,18.51,18.55,18.5,18.53,187800.0,12.1886,12.2149,12.182,12.2017,187800.0
2009-07-07 09:55:00,18.54,18.56,18.47,18.5,57800.0,12.2083,12.2215,12.1622,12.182,57800.0
2009-07-07 10:00:00,18.49,18.49,18.39,18.43,80500.0,12.1754,12.1754,12.1096,12.1359,80500.0
2009-07-07 10:05:00,18.43,18.47,18.43,18.44,52700.0,12.1359,12.1622,12.1359,12.1425,52700.0
2009-07-07 10:10:00,18.43,18.43,18.36,18.36,43800.0,12.1359,12.1359,12.0898,12.0898,43800.0
2009-07-07 10:15:00,18.36,18.38,18.33,18.36,63800.0,12.0898,12.103,12.07,12.0898,63800.0
2009-07-07 10:20:00,18.35,18.38,18.33,18.33,105500.0,12.0832,12.103,12.07,12.07,105500.0
2009-07-07 10:25:00,18.33,18.36,18.32,18.36,20600.0,12.07,12.0898,12.0635,12.0898,20600.0
2009-07-07 10:30:00,18.35,18.35,18.31,18.31,68700.0,12.0832,12.0832,12.0569,12.0569,68700.0
2009-07-07 10:35:00,18.31,18.31,18.25,18.27,92100.0,12.0569,12.0569,12.0174,12.0305,92100.0
2009-07-07 10:40:00,18.27,18.32,18.27,18.32,39900.0,12.0305,12.0635,12.0305,12.0635,39900.0
2009-07-07 10:45:00,18.32,18.32,18.31,18.31,14900.0,12.0635,12.0635,12.0569,12.0569,14900.0
2009-07-07 10:50:00,18.31,18.32,18.3,18.32,49600.0,12.0569,12.0635,12.0503,12.0635,49600.0
2009-07-07 10:55:00,18.32,18.33,18.3,18.3,83200.0,12.0635,12.07,12.0503,12.0503,83200.0
2009-07-07 11:00:00,18.29,18.32,18.29,18.32,43500.0,12.0437,12.0635,12.0437,12.0635,43500.0
2009-07-07 11:05:00,18.32,18.33,18.32,18.32,55600.0,12.0635,12.07,12.0635,12.0635,55600.0
2009-07-07 11:10:00,18.32,18.32,18.29,18.32,53700.0,12.0635,12.0635,12.0437,12.0635,53700.0
2009-07-07 11:15:00,18.31,18.34,18.3,18.34,81500.0,12.0569,12.0766,12.0503,12.0766,81500.0
2009-07-07 11:20:00,18.34,18.36,18.33,18.34,144100.0,12.0766,12.0898,12.07,12.0766,144100.0
2009-07-07 11:25:00,18.34,18.34,18.3,18.3,38500.0,12.0766,12.0766,12.0503,12.0503,38500.0
2009-07-07 11:30:00,18.31,18.31,18.28,18.29,28600.0,12.0569,12.0569,12.0371,12.0437,28600.0
2009-07-07 11:35:00,18.28,18.28,18.27,18.27,45300.0,12.0371,12.0371,12.0305,12.0305,45300.0
2009-07-07 11:40:00,18.27,18.27,18.26,18.27,25900.0,12.0305,12.0305,12.0239,12.0305,25900.0
2009-07-07 11:45:00,18.27,18.28,18.26,18.26,39000.0,12.0305,12.0371,12.0239,12.0239,39000.0
2009-07-07 11:50:00,18.26,18.3,18.26,18.29,27200.0,12.0239,12.0503,12.0239,12.0437,27200.0
2009-07-07 11:55:00,18.3,18.32,18.29,18.32,25900.0,12.0503,12.0635,12.0437,12.0635,25900.0
2009-07-07 12:00:00,18.31,18.31,18.27,18.29,69500.0,12.0569,12.0569,12.0305,12.0437,69500.0
2009-07-07 12:05:00,18.29,18.29,18.26,18.27,7100.0,12.0437,12.0437,12.0239,12.0305,7100.0
2009-07-07 12:10:00,18.27,18.27,18.27,18.27,300.0,12.0305,12.0305,12.0305,12.0305,300.0
2009-07-07 12:15:00,18.26,18.28,18.26,18.28,14700.0,12.0239,12.0371,12.0239,12.0371,14700.0
2009-07-07 12:20:00,18.27,18.28,18.26,18.28,25300.0,12.0305,12.0371,12.0239,12.0371,25300.0
2009-07-07 12:25:00,18.27,18.27,18.26,18.26,15500.0,12.0305,12.0305,12.0239,12.0239,15500.0
2009-07-07 12:30:00,18.26,18.27,18.26,18.27,5600.0,12.0239,12.0305,12.0239,12.0305,5600.0
2009-07-07 12:35:00,18.26,18.26,18.25,18.25,50300.0,12.0239,12.0239,12.0174,12.0174,50300.0
2009-07-07 12:40:00,18.24,18.25,18.19,18.25,155200.0,12.0108,12.0174,11.9779,12.0174,155200.0
2009-07-07 12:45:00,18.25,18.27,18.24,18.27,20900.0,12.0174,12.0305,12.0108,12.0305,20900.0
2009-07-07 12:50:00,18.27,18.28,18.25,18.25,26400.0,12.0305,12.0371,12.0174,12.0174,26400.0
2009-07-07 12:55:00,18.24,18.25,18.24,18.25,5100.0,12.0108,12.0174,12.0108,12.0174,5100.0
2009-07-07 13:00:00,18.24,18.24,18.23,18.23,16800.0,12.0108,12.0108,12.0042,12.0042,16800.0
2009-07-07 13:05:00,18.23,18.26,18.23,18.26,59100.0,12.0042,12.0239,12.0042,12.0239,59100.0
2009-07-07 13:10:00,18.27,18.33,18.26,18.33,145900.0,12.0305,12.07,12.0239,12.07,145900.0
2009-07-07 13:15:00,18.34,18.35,18.33,18.33,60200.0,12.0766,12.0832,12.07,12.07,60200.0
2009-07-07 13:20:00,18.33,18.33,18.31,18.31,18800.0,12.07,12.07,12.0569,12.0569,18800.0
2009-07-07 13:25:00,18.31,18.33,18.31,18.33,36200.0,12.0569,12.07,12.0569,12.07,36200.0
2009-07-07 13:30:00,18.34,18.35,18.32,18.32,22600.0,12.0766,12.0832,12.0635,12.0635,22600.0
2009-07-07 13:35:00,18.32,18.32,18.31,18.32,25900.0,12.0635,12.0635,12.0569,12.0635,25900.0
2009-07-07 13:40:00,18.32,18.33,18.32,18.33,12200.0,12.0635,12.07,12.0635,12.07,12200.0
2009-07-07 13:45:00,18.33,18.34,18.31,18.31,22400.0,12.07,12.0766,12.0569,12.0569,22400.0
2009-07-07 13:50:00,18.31,18.31,18.3,18.3,11000.0,12.0569,12.0569,12.0503,12.0503,11000.0
2009-07-07 13:55:00,18.3,18.32,18.3,18.32,12300.0,12.0503,12.0635,12.0503,12.0635,12300.0
2009-07-07 14:00:00,18.32,18.34,18.32,18.34,10200.0,12.0635,12.0766,12.0635,12.0766,10200.0
2009-07-07 14:05:00,18.33,18.34,18.3,18.3,26500.0,12.07,12.0766,12.0503,12.0503,26500.0
2009-07-07 14:10:00,18.31,18.34,18.31,18.33,38800.0,12.0569,12.0766,12.0569,12.07,38800.0
2009-07-07 14:15:00,18.34,18.34,18.31,18.31,137200.0,12.0766,12.0766,12.0569,12.0569,137200.0
2009-07-07 14:20:00,18.32,18.37,18.32,18.37,58100.0,12.0635,12.0964,12.0635,12.0964,58100.0
2009-07-07 14:25:00,18.37,18.37,18.36,18.37,14800.0,12.0964,12.0964,12.0898,12.0964,14800.0
2009-07-07 14:30:00,18.37,18.37,18.34,18.35,88700.0,12.0964,12.0964,12.0766,12.0832,88700.0
2009-07-07 14:35:00,18.35,18.36,18.35,18.36,42600.0,12.0832,12.0898,12.0832,12.0898,42600.0
2009-07-07 14:40:00,18.36,18.37,18.35,18.35,13700.0,12.0898,12.0964,12.0832,12.0832,13700.0
2009-07-07 14:45:00,18.35,18.36,18.35,18.35,58200.0,12.0832,12.0898,12.0832,12.0832,58200.0
2009-07-07 14:50:00,18.35,18.35,18.3,18.31,51500.0,12.0832,12.0832,12.0503,12.0569,51500.0
2009-07-07 14:55:00,18.3,18.31,18.29,18.3,24900.0,12.0503,12.0569,12.0437,12.0503,24900.0
2009-07-07 15:00:00,18.3,18.3,18.26,18.26,138600.0,12.0503,12.0503,12.0239,12.0239,138600.0
2009-07-07 15:05:00,18.25,18.28,18.23,18.27,65500.0,12.0174,12.0371,12.0042,12.0305,65500.0
2009-07-07 15:10:00,18.27,18.29,18.26,18.29,69600.0,12.0305,12.0437,12.0239,12.0437,69600.0
2009-07-07 15:15:00,18.29,18.3,18.27,18.27,83200.0,12.0437,12.0503,12.0305,12.0305,83200.0
2009-07-07 15:20:00,18.27,18.27,18.25,18.26,36000.0,12.0305,12.0305,12.0174,12.0239,36000.0
2009-07-07 15:25:00,18.25,18.33,18.25,18.32,242200.0,12.0174,12.07,12.0174,12.0635,242200.0
2009-07-07 15:30:00,18.32,18.32,18.27,18.27,44700.0,12.0635,12.0635,12.0305,12.0305,44700.0
2009-07-07 15:35:00,18.28,18.29,18.26,18.27,66700.0,12.0371,12.0437,12.0239,12.0305,66700.0
2009-07-07 15:40:00,18.27,18.3,18.24,18.26,132000.0,12.0305,12.0503,12.0108,12.0239,132000.0
2009-07-07 15:45:00,18.26,18.29,18.22,18.22,175400.0,12.0239,12.0437,11.9976,11.9976,175400.0
2009-07-07 15:50:00,18.23,18.29,18.2,18.23,341900.0,12.0042,12.0437,11.9844,12.0042,341900.0
2009-07-07 15:55:00,18.22,18.23,18.2,18.23,215000.0,11.9976,12.0042,11.9844,12.0042,215000.0
2009-07-08 09:30:00,18.27,18.33,18.24,18.24,143100.0,12.0305,12.07,12.0108,12.0108,143100.0
2009-07-08 09:35:00,18.24,18.31,18.16,18.17,173000.0,12.0108,12.0569,11.9581,11.9647,173000.0
2009-07-08 09:40:00,18.16,18.24,18.16,18.24,144200.0,11.9581,12.0108,11.9581,12.0108,144200.0
2009-07-08 09:45:00,18.24,18.26,18.17,18.17,195200.0,12.0108,12.0239,11.9647,11.9647,195200.0
2009-07-08 09:50:00,18.17,18.18,18.1,18.1,255600.0,11.9647,11.9713,11.9186,11.9186,255600.0
2009-07-08 09:55:00,18.09,18.1,18.03,18.07,187800.0,11.912,11.9186,11.8725,11.8988,187800.0
2009-07-08 10:00:00,18.07,18.13,18.04,18.12,219200.0,11.8988,11.9383,11.8791,11.9318,219200.0
2009-07-08 10:05:00,18.12,18.14,18.02,18.02,164800.0,11.9318,11.9449,11.8659,11.8659,164800.0
2009-07-08 10:10:00,18.03,18.05,18.0,18.03,161500.0,11.8725,11.8857,11.8527,11.8725,161500.0
2009-07-08 10:15:00,18.02,18.08,18.02,18.08,148400.0,11.8659,11.9054,11.8659,11.9054,148400.0
2009-07-08 10:20:00,18.09,18.16,18.09,18.11,231700.0,11.912,11.9581,11.912,11.9252,231700.0
2009-07-08 10:25:00,18.11,18.13,18.11,18.12,41000.0,11.9252,11.9383,11.9252,11.9318,41000.0
2009-07-08 10:30:00,18.13,18.13,18.09,18.12,53300.0,11.9383,11.9383,11.912,11.9318,53300.0
2009-07-08 10:35:00,18.12,18.12,18.05,18.06,73900.0,11.9318,11.9318,11.8857,11.8923,73900.0
2009-07-08 10:40:00,18.07,18.1,18.07,18.09,68500.0,11.8988,11.9186,11.8988,11.912,68500.0
2009-07-08 10:45:00,18.09,18.14,18.08,18.13,52000.0,11.912,11.9449,11.9054,11.9383,52000.0
2009-07-08 10:50:00,18.12,18.13,18.1,18.1,47400.0,11.9318,11.9383,11.9186,11.9186,47400.0
2009-07-08 10:55:00,18.1,18.1,18.04,18.04,80200.0,11.9186,11.9186,11.8791,11.8791,80200.0
2009-07-08 11:00:00,18.04,18.04,18.0,18.01,78100.0,11.8791,11.8791,11.8527,11.8593,78100.0
2009-07-08 11:05:00,18.01,18.01,17.98,17.98,59700.0,11.8593,11.8593,11.8396,11.8396,59700.0
2009-07-08 11:10:00,17.98,17.99,17.98,17.99,21100.0,11.8396,11.8462,11.8396,11.8462,21100.0
2009-07-08 11:15:00,17.99,17.99,17.93,17.95,51300.0,11.8462,11.8462,11.8066,11.8198,51300.0
2009-07-08 11:20:00,17.95,17.95,17.88,17.9,99400.0,11.8198,11.8198,11.7737,11.7869,99400.0
2009-07-08 11:25:00,17.9,17.94,17.9,17.92,47000.0,11.7869,11.8132,11.7869,11.8001,47000.0
2009-07-08 11:30:00,17.92,17.96,17.92,17.95,46300.0,11.8001,11.8264,11.8001,11.8198,46300.0
2009-07-08 11:35:00,17.96,17.98,17.95,17.95,24000.0,11.8264,11.8396,11.8198,11.8198,24000.0
2009-07-08 11:40:00,17.95,17.99,17.95,17.99,23300.0,11.8198,11.8462,11.8198,11.8462,23300.0
2009-07-08 11:45:00,17.99,18.02,17.99,18.0,51300.0,11.8462,11.8659,11.8462,11.8527,51300.0
2009-07-08 11:50:00,17.99,17.99,17.89,17.9,115800.0,11.8462,11.8462,11.7803,11.7869,115800.0
2009-07-08 11:55:00,17.9,17.94,17.89,17.94,72100.0,11.7869,11.8132,11.7803,11.8132,72100.0
2009-07-08 12:00:00,17.95,17.95,17.9,17.91,23600.0,11.8198,11.8198,11.7869,11.7935,23600.0
2009-07-08 12:05:00,17.91,17.96,17.91,17.96,54600.0,11.7935,11.8264,11.7935,11.8264,54600.0
2009-07-08 12:10:00,17.95,17.98,17.92,17.94,96300.0,11.8198,11.8396,11.8001,11.8132,96300.0
2009-07-08 12:15:00,17.94,17.94,17.88,17.89,41400.0,11.8132,11.8132,11.7737,11.7803,41400.0
2009-07-08 12:20:00,17.89,17.89,17.85,17.89,105100.0,11.7803,11.7803,11.754,11.7803,105100.0
2009-07-08 12:25:00,17.89,17.93,17.89,17.93,80500.0,11.7803,11.8066,11.7803,11.8066,80500.0
2009-07-08 12:30:00,17.93,17.98,17.93,17.98,69900.0,11.8066,11.8396,11.8066,11.8396,69900.0
2009-07-08 12:35:00,17.98,17.99,17.95,17.96,51100.0,11.8396,11.8462,11.8198,11.8264,51100.0
2009-07-08 12:40:00,17.96,17.98,17.96,17.98,28300.0,11.8264,11.8396,11.8264,11.8396,28300.0
2009-07-08 12:45:00,17.98,18.02,17.98,18.01,35500.0,11.8396,11.8659,11.8396,11.8593,35500.0
2009-07-08 12:50:00,18.01,18.01,17.99,18.0,29500.0,11.8593,11.8593,11.8462,11.8527,29500.0
2009-07-08 12:55:00,17.99,17.99,17.92,17.92,163700.0,11.8462,11.8462,11.8001,11.8001,163700.0
2009-07-08 13:00:00,17.92,17.96,17.91,17.94,99900.0,11.8001,11.8264,11.7935,11.8132,99900.0
2009-07-08 13:05:00,17.94,17.98,17.93,17.96,98300.0,11.8132,11.8396,11.8066,11.8264,98300.0
2009-07-08 13:10:00,17.96,17.96,17.94,17.95,19500.0,11.8264,11.8264,11.8132,11.8198,19500.0
2009-07-08 13:15:00,17.96,18.02,17.96,17.99,85000.0,11.8264,11.8659,11.8264,11.8462,85000.0
2009-07-08 13:20:00,18.0,18.02,18.0,18.0,65800.0,11.8527,11.8659,11.8527,11.8527,65800.0
2009-07-08 13:25:00,18.0,18.05,18.0,18.04,202800.0,11.8527,11.8857,11.8527,11.8791,202800.0
2009-07-08 13:30:00,18.04,18.05,17.97,17.98,114000.0,11.8791,11.8857,11.833,11.8396,114000.0
2009-07-08 13:35:00,17.97,17.97,17.93,17.93,40300.0,11.833,11.833,11.8066,11.8066,40300.0
2009-07-08 13:40:00,17.92,17.95,17.91,17.95,63400.0,11.8001,11.8198,11.7935,11.8198,63400.0
2009-07-08 13:45:00,17.95,17.98,17.95,17.98,32000.0,11.8198,11.8396,11.8198,11.8396,32000.0
2009-07-08 13:50:00,17.98,17.99,17.94,17.94,141300.0,11.8396,11.8462,11.8132,11.8132,141300.0
2009-07-08 13:55:00,17.94,17.95,17.94,17.95,900.0,11.8132,11.8198,11.8132,11.8198,900.0
2009-07-08 14:00:00,17.95,17.97,17.93,17.96,64800.0,11.8198,11.833,11.8066,11.8264,64800.0
2009-07-08 14:05:00,17.96,17.96,17.87,17.89,71000.0,11.8264,11.8264,11.7671,11.7803,71000.0
2009-07-08 14:10:00,17.9,17.92,17.89,17.9,24400.0,11.7869,11.8001,11.7803,11.7869,24400.0
2009-07-08 14:15:00,17.91,17.92,17.84,17.84,74300.0,11.7935,11.8001,11.7474,11.7474,74300.0
2009-07-08 14:20:00,17.85,17.9,17.85,17.86,84000.0,11.754,11.7869,11.754,11.7606,84000.0
2009-07-08 14:25:00,17.87,17.9,17.84,17.89,44200.0,11.7671,11.7869,11.7474,11.7803,44200.0
2009-07-08 14:30:00,17.89,17.89,17.82,17.82,48500.0,11.7803,11.7803,11.7342,11.7342,48500.0
2009-07-08 14:35:00,17.83,17.9,17.83,17.89,100200.0,11.7408,11.7869,11.7408,11.7803,100200.0
2009-07-08 14:40:00,17.9,17.92,17.88,17.88,72800.0,11.7869,11.8001,11.7737,11.7737,72800.0
2009-07-08 14:45:00,17.88,17.88,17.84,17.88,85600.0,11.7737,11.7737,11.7474,11.7737,85600.0
2009-07-08 14:50:00,17.89,17.98,17.89,17.97,132700.0,11.7803,11.8396,11.7803,11.833,132700.0
2009-07-08 14:55:00,17.96,17.96,17.93,17.95,86900.0,11.8264,11.8264,11.8066,11.8198,86900.0
2009-07-08 15:00:00,17.96,18.0,17.95,17.98,101800.0,11.8264,11.8527,11.8198,11.8396,101800.0
2009-07-08 15:05:00,17.98,18.05,17.98,18.04,139400.0,11.8396,11.8857,11.8396,11.8791,139400.0
2009-07-08 15:10:00,18.03,18.07,18.01,18.06,160500.0,11.8725,11.8988,11.8593,11.8923,160500.0
2009-07-08 15:15:00,18.06,18.08,18.05,18.07,247500.0,11.8923,11.9054,11.8857,11.8988,247500.0
2009-07-08 15:20:00,18.07,18.1,18.06,18.06,160800.0,11.8988,11.9186,11.8923,11.8923,160800.0
2009-07-08 15:25:00,18.06,18.07,18.06,18.07,53700.0,11.8923,11.8988,11.8923,11.8988,53700.0
2009-07-08 15:30:00,18.06,18.1,18.06,18.09,110000.0,11.8923,11.9186,11.8923,11.912,110000.0
2009-07-08 15:35:00,18.09,18.15,18.09,18.15,167200.0,11.912,11.9515,11.912,11.9515,167200.0
2009-07-08 15:40:00,18.16,18.22,18.15,18.21,181600.0,11.9581,11.9976,11.9515,11.991,181600.0
2009-07-08 15:45:00,18.22,18.27,18.21,18.21,179100.0,11.9976,12.0305,11.991,11.991,179100.0
2009-07-08 15:50:00,18.2,18.2,18.11,18.11,236000.0,11.9844,11.9844,11.9252,11.9252,236000.0
2009-07-08 15:55:00,18.12,18.2,18.12,18.13,187200.0,11.9318,11.9844,11.9318,11.9383,187200.0
2009-07-09 09:30:00,18.27,18.39,18.21,18.37,300600.0,12.0305,12.1096,11.991,12.0964,300600.0
2009-07-09 09:35:00,18.37,18.51,18.37,18.41,344500.0,12.0964,12.1886,12.0964,12.1227,344500.0
2009-07-09 09:40:00,18.41,18.42,18.26,18.33,253300.0,12.1227,12.1293,12.0239,12.07,253300.0
2009-07-09 09:45:00,18.31,18.33,18.26,18.26,89600.0,12.0569,12.07,12.0239,12.0239,89600.0
2009-07-09 09:50:00,18.25,18.31,18.22,18.31,70300.0,12.0174,12.0569,11.9976,12.0569,70300.0
2009-07-09 09:55:00,18.31,18.35,18.29,18.29,171300.0,12.0569,12.0832,12.0437,12.0437,171300.0
2009-07-09 10:00:00,18.3,18.33,18.28,18.3,178400.0,12.0503,12.07,12.0371,12.0503,178400.0
2009-07-09 10:05:00,18.31,18.34,18.29,18.32,173000.0,12.0569,12.0766,12.0437,12.0635,173000.0
2009-07-09 10:10:00,18.32,18.33,18.3,18.32,90700.0,12.0635,12.07,12.0503,12.0635,90700.0
2009-07-09 10:15:00,18.32,18.34,18.31,18.31,32200.0,12.0635,12.0766,12.0569,12.0569,32200.0
2009-07-09 10:20:00,18.3,18.32,18.3,18.31,66600.0,12.0503,12.0635,12.0503,12.0569,66600.0
2009-07-09 10:25:00,18.31,18.31,18.22,18.25,63300.0,12.0569,12.0569,11.9976,12.0174,63300.0
2009-07-09 10:30:00,18.24,18.24,18.13,18.15,167400.0,12.0108,12.0108,11.9383,11.9515,167400.0
2009-07-09 10:35:00,18.15,18.15,18.08,18.12,228600.0,11.9515,11.9515,11.9054,11.9318,228600.0
2009-07-09 10:40:00,18.12,18.19,18.11,18.19,181900.0,11.9318,11.9779,11.9252,11.9779,181900.0
2009-07-09 10:45:00,18.19,18.21,18.18,18.2,140400.0,11.9779,11.991,11.9713,11.9844,140400.0
2009-07-09 10:50:00,18.2,18.24,18.2,18.23,84900.0,11.9844,12.0108,11.9844,12.0042,84900.0
2009-07-09 10:55:00,18.23,18.24,18.18,18.22,113600.0,12.0042,12.0108,11.9713,11.9976,113600.0
2009-07-09 11:00:00,18.21,18.23,18.19,18.22,136100.0,11.991,12.0042,11.9779,11.9976,136100.0
2009-07-09 11:05:00,18.23,18.23,18.16,18.2,70300.0,12.0042,12.0042,11.9581,11.9844,70300.0
2009-07-09 11:10:00,18.2,18.21,18.18,18.19,9500.0,11.9844,11.991,11.9713,11.9779,9500.0
2009-07-09 11:15:00,18.18,18.2,18.14,18.17,201600.0,11.9713,11.9844,11.9449,11.9647,201600.0
2009-07-09 11:20:00,18.17,18.19,18.17,18.19,111600.0,11.9647,11.9779,11.9647,11.9779,111600.0
2009-07-09 11:25:00,18.19,18.19,18.12,18.13,114600.0,11.9779,11.9779,11.9318,11.9383,114600.0
2009-07-09 11:30:00,18.14,18.14,18.07,18.11,144700.0,11.9449,11.9449,11.8988,11.9252,144700.0
2009-07-09 11:35:00,18.11,18.13,18.08,18.13,146400.0,11.9252,11.9383,11.9054,11.9383,146400.0
2009-07-09 11:40:00,18.13,18.17,18.12,18.17,112300.0,11.9383,11.9647,11.9318,11.9647,112300.0
2009-07-09 11:45:00,18.17,18.19,18.17,18.18,149700.0,11.9647,11.9779,11.9647,11.9713,149700.0
2009-07-09 11:50:00,18.19,18.2,18.18,18.18,96000.0,11.9779,11.9844,11.9713,11.9713,96000.0
2009-07-09 11:55:00,18.18,18.21,18.17,18.2,72100.0,11.9713,11.991,11.9647,11.9844,72100.0
2009-07-09 12:00:00,18.2,18.24,18.2,18.24,66800.0,11.9844,12.0108,11.9844,12.0108,66800.0
2009-07-09 12:05:00,18.24,18.25,18.24,18.24,34600.0,12.0108,12.0174,12.0108,12.0108,34600.0
2009-07-09 12:10:00,18.24,18.24,18.2,18.2,31400.0,12.0108,12.0108,11.9844,11.9844,31400.0
2009-07-09 12:15:00,18.2,18.22,18.2,18.22,17000.0,11.9844,11.9976,11.9844,11.9976,17000.0
2009-07-09 12:20:00,18.21,18.25,18.21,18.25,81400.0,11.991,12.0174,11.991,12.0174,81400.0
2009-07-09 12:25:00,18.25,18.25,18.21,18.21,47800.0,12.0174,12.0174,11.991,11.991,47800.0
2009-07-09 12:30:00,18.21,18.21,18.2,18.2,43700.0,11.991,11.991,11.9844,11.9844,43700.0
2009-07-09 12:35:00,18.2,18.26,18.2,18.26,88000.0,11.9844,12.0239,11.9844,12.0239,88000.0
2009-07-09 12:40:00,18.25,18.25,18.22,18.22,55500.0,12.0174,12.0174,11.9976,11.9976,55500.0
2009-07-09 12:45:00,18.21,18.22,18.2,18.21,45700.0,11.991,11.9976,11.9844,11.991,45700.0
2009-07-09 12:50:00,18.2,18.22,18.2,18.22,22200.0,11.9844,11.9976,11.9844,11.9976,22200.0
2009-07-09 12:55:00,18.23,18.23,18.22,18.23,45400.0,12.0042,12.0042,11.9976,12.0042,45400.0
2009-07-09 13:00:00,18.23,18.23,18.15,18.15,67200.0,12.0042,12.0042,11.9515,11.9515,67200.0
2009-07-09 13:05:00,18.15,18.19,18.15,18.19,31400.0,11.9515,11.9779,11.9515,11.9779,31400.0
2009-07-09 13:10:00,18.2,18.27,18.2,18.25,126300.0,11.9844,12.0305,11.9844,12.0174,126300.0
2009-07-09 13:15:00,18.24,18.24,18.23,18.23,33500.0,12.0108,12.0108,12.0042,12.0042,33500.0
2009-07-09 13:20:00,18.23,18.25,18.22,18.22,51300.0,12.0042,12.0174,11.9976,11.9976,51300.0
2009-07-09 13:25:00,18.22,18.26,18.22,18.26,76300.0,11.9976,12.0239,11.9976,12.0239,76300.0
2009-07-09 13:30:00,18.26,18.26,18.23,18.24,73900.0,12.0239,12.0239,12.0042,12.0108,73900.0
2009-07-09 13:35:00,18.25,18.26,18.24,18.25,62400.0,12.0174,12.0239,12.0108,12.0174,62400.0
2009-07-09 13:40:00,18.24,18.26,18.24,18.26,86600.0,12.0108,12.0239,12.0108,12.0239,86600.0
2009-07-09 13:45:00,18.26,18.26,18.23,18.24,37200.0,12.0239,12.0239,12.0042,12.0108,37200.0
2009-07-09 13:50:00,18.23,18.23,18.22,18.22,13800.0,12.0042,12.0042,11.9976,11.9976,13800.0
2009-07-09 13:55:00,18.22,18.22,18.22,18.22,14100.0,11.9976,11.9976,11.9976,11.9976,14100.0
2009-07-09 14:00:00,18.22,18.23,18.22,18.22,11600.0,11.9976,12.0042,11.9976,11.9976,11600.0
2009-07-09 14:05:00,18.21,18.22,18.21,18.22,2200.0,11.991,11.9976,11.991,11.9976,2200.0
2009-07-09 14:10:00,18.22,18.26,18.22,18.26,24600.0,11.9976,12.0239,11.9976,12.0239,24600.0
2009-07-09 14:15:00,18.26,18.28,18.26,18.26,51500.0,12.0239,12.0371,12.0239,12.0239,51500.0
2009-07-09 14:20:00,18.26,18.27,18.26,18.27,51700.0,12.0239,12.0305,12.0239,12.0305,51700.0
2009-07-09 14:25:00,18.28,18.32,18.27,18.28,219400.0,12.0371,12.0635,12.0305,12.0371,219400.0
2009-07-09 14:30:00,18.28,18.29,18.26,18.26,71000.0,12.0371,12.0437,12.0239,12.0239,71000.0
2009-07-09 14:35:00,18.26,18.27,18.25,18.27,63300.0,12.0239,12.0305,12.0174,12.0305,63300.0
2009-07-09 14:40:00,18.27,18.27,18.26,18.27,98200.0,12.0305,12.0305,12.0239,12.0305,98200.0
2009-07-09 14:45:00,18.27,18.28,18.26,18.28,43700.0,12.0305,12.0371,12.0239,12.0371,43700.0
2009-07-09 14:50:00,18.28,18.28,18.27,18.28,4800.0,12.0371,12.0371,12.0305,12.0371,4800.0
2009-07-09 14:55:00,18.28,18.31,18.27,18.27,237600.0,12.0371,12.0569,12.0305,12.0305,237600.0
2009-07-09 15:00:00,18.27,18.28,18.24,18.27,132900.0,12.0305,12.0371,12.0108,12.0305,132900.0
2009-07-09 15:05:00,18.26,18.27,18.23,18.24,126800.0,12.0239,12.0305,12.0042,12.0108,126800.0
2009-07-09 15:10:00,18.24,18.27,18.24,18.26,67900.0,12.0108,12.0305,12.0108,12.0239,67900.0
2009-07-09 15:15:00,18.26,18.27,18.24,18.26,77700.0,12.0239,12.0305,12.0108,12.0239,77700.0
2009-07-09 15:20:00,18.26,18.26,18.22,18.22,45700.0,12.0239,12.0239,11.9976,11.9976,45700.0
2009-07-09 15:25:00,18.22,18.22,18.2,18.21,58600.0,11.9976,11.9976,11.9844,11.991,58600.0
2009-07-09 15:30:00,18.21,18.23,18.17,18.17,119600.0,11.991,12.0042,11.9647,11.9647,119600.0
2009-07-09 15:35:00,18.17,18.19,18.17,18.19,123400.0,11.9647,11.9779,11.9647,11.9779,123400.0
2009-07-09 15:40:00,18.19,18.24,18.19,18.21,159700.0,11.9779,12.0108,11.9779,11.991,159700.0
2009-07-09 15:45:00,18.21,18.22,18.16,18.18,318000.0,11.991,11.9976,11.9581,11.9713,318000.0
2009-07-09 15:50:00,18.17,18.18,18.12,18.14,259700.0,11.9647,11.9713,11.9318,11.9449,259700.0
2009-07-09 15:55:00,18.14,18.15,18.1,18.14,290500.0,11.9449,11.9515,11.9186,11.9449,290500.0
2009-07-10 09:30:00,18.1,18.32,18.08,18.3,205800.0,11.9186,12.0635,11.9054,12.0503,205800.0
2009-07-10 09:35:00,18.29,18.32,18.29,18.32,177000.0,12.0437,12.0635,12.0437,12.0635,177000.0
2009-07-10 09:40:00,18.33,18.39,18.33,18.37,158400.0,12.07,12.1096,12.07,12.0964,158400.0
2009-07-10 09:45:00,18.36,18.42,18.34,18.42,282200.0,12.0898,12.1293,12.0766,12.1293,282200.0
2009-07-10 09:50:00,18.42,18.45,18.37,18.37,197100.0,12.1293,12.1491,12.0964,12.0964,197100.0
2009-07-10 09:55:00,18.38,18.38,18.27,18.32,133500.0,12.103,12.103,12.0305,12.0635,133500.0
2009-07-10 10:00:00,18.31,18.31,18.21,18.25,260400.0,12.0569,12.0569,11.991,12.0174,260400.0
2009-07-10 10:05:00,18.25,18.26,18.22,18.22,81400.0,12.0174,12.0239,11.9976,11.9976,81400.0
2009-07-10 10:10:00,18.22,18.32,18.22,18.32,179000.0,11.9976,12.0635,11.9976,12.0635,179000.0
2009-07-10 10:15:00,18.32,18.35,18.28,18.35,175800.0,12.0635,12.0832,12.0371,12.0832,175800.0
2009-07-10 10:20:00,18.36,18.37,18.32,18.35,160200.0,12.0898,12.0964,12.0635,12.0832,160200.0
2009-07-10 10:25:00,18.34,18.35,18.29,18.33,101700.0,12.0766,12.0832,12.0437,12.07,101700.0
2009-07-10 10:30:00,18.34,18.35,18.32,18.34,48800.0,12.0766,12.0832,12.0635,12.0766,48800.0
2009-07-10 10:35:00,18.34,18.34,18.3,18.31,43700.0,12.0766,12.0766,12.0503,12.0569,43700.0
2009-07-10 10:40:00,18.3,18.31,18.24,18.24,137600.0,12.0503,12.0569,12.0108,12.0108,137600.0
2009-07-10 10:45:00,18.24,18.29,18.24,18.28,36700.0,12.0108,12.0437,12.0108,12.0371,36700.0
2009-07-10 10:50:00,18.29,18.29,18.26,18.27,21900.0,12.0437,12.0437,12.0239,12.0305,21900.0
2009-07-10 10:55:00,18.27,18.29,18.23,18.23,80500.0,12.0305,12.0437,12.0042,12.0042,80500.0
2009-07-10 11:00:00,18.23,18.23,18.17,18.2,84600.0,12.0042,12.0042,11.9647,11.9844,84600.0
2009-07-10 11:05:00,18.19,18.22,18.17,18.22,42400.0,11.9779,11.9976,11.9647,11.9976,42400.0
2009-07-10 11:10:00,18.22,18.22,18.19,18.2,65500.0,11.9976,11.9976,11.9779,11.9844,65500.0
2009-07-10 11:15:00,18.19,18.2,18.14,18.15,101700.0,11.9779,11.9844,11.9449,11.9515,101700.0
2009-07-10 11:20:00,18.14,18.15,18.09,18.12,44300.0,11.9449,11.9515,11.912,11.9318,44300.0
2009-07-10 11:25:00,18.12,18.12,18.03,18.07,85700.0,11.9318,11.9318,11.8725,11.8988,85700.0
2009-07-10 11:30:00,18.07,18.13,18.02,18.13,174200.0,11.8988,11.9383,11.8659,11.9383,174200.0
2009-07-10 11:35:00,18.12,18.14,18.07,18.1,121900.0,11.9318,11.9449,11.8988,11.9186,121900.0
2009-07-10 11:40:00,18.11,18.15,18.1,18.12,60500.0,11.9252,11.9515,11.9186,11.9318,60500.0
2009-07-10 11:45:00,18.11,18.14,18.1,18.14,48100.0,11.9252,11.9449,11.9186,11.9449,48100.0
2009-07-10 11:50:00,18.15,18.19,18.15,18.19,51200.0,11.9515,11.9779,11.9515,11.9779,51200.0
2009-07-10 11:55:00,18.19,18.19,18.17,18.17,55200.0,11.9779,11.9779,11.9647,11.9647,55200.0
2009-07-10 12:00:00,18.17,18.19,18.17,18.19,26700.0,11.9647,11.9779,11.9647,11.9779,26700.0
2009-07-10 12:05:00,18.19,18.21,18.19,18.19,70200.0,11.9779,11.991,11.9779,11.9779,70200.0
2009-07-10 12:10:00,18.19,18.19,18.18,18.18,15100.0,11.9779,11.9779,11.9713,11.9713,15100.0
2009-07-10 12:15:00,18.18,18.2,18.18,18.19,64900.0,11.9713,11.9844,11.9713,11.9779,64900.0
2009-07-10 12:20:00,18.2,18.2,18.18,18.18,28400.0,11.9844,11.9844,11.9713,11.9713,28400.0
2009-07-10 12:25:00,18.18,18.2,18.18,18.2,10300.0,11.9713,11.9844,11.9713,11.9844,10300.0
2009-07-10 12:30:00,18.2,18.2,18.17,18.17,28300.0,11.9844,11.9844,11.9647,11.9647,28300.0
2009-07-10 12:35:00,18.17,18.22,18.17,18.22,23800.0,11.9647,11.9976,11.9647,11.9976,23800.0
2009-07-10 12:40:00,18.23,18.25,18.23,18.25,38100.0,12.0042,12.0174,12.0042,12.0174,38100.0
2009-07-10 12:45:00,18.26,18.27,18.26,18.26,27400.0,12.0239,12.0305,12.0239,12.0239,27400.0
2009-07-10 12:50:00,18.25,18.25,18.23,18.23,53300.0,12.0174,12.0174,12.0042,12.0042,53300.0
2009-07-10 12:55:00,18.23,18.27,18.23,18.26,33900.0,12.0042,12.0305,12.0042,12.0239,33900.0
2009-07-10 13:00:00,18.26,18.28,18.26,18.28,9600.0,12.0239,12.0371,12.0239,12.0371,9600.0
2009-07-10 13:05:00,18.29,18.3,18.29,18.3,34200.0,12.0437,12.0503,12.0437,12.0503,34200.0
2009-07-10 13:10:00,18.3,18.32,18.3,18.32,71300.0,12.0503,12.0635,12.0503,12.0635,71300.0
2009-07-10 13:15:00,18.32,18.36,18.31,18.35,41500.0,12.0635,12.0898,12.0569,12.0832,41500.0
2009-07-10 13:20:00,18.36,18.36,18.3,18.33,60000.0,12.0898,12.0898,12.0503,12.07,60000.0
2009-07-10 13:25:00,18.34,18.34,18.32,18.32,26800.0,12.0766,12.0766,12.0635,12.0635,26800.0
2009-07-10 13:30:00,18.31,18.31,18.31,18.31,23300.0,12.0569,12.0569,12.0569,12.0569,23300.0
2009-07-10 13:35:00,18.32,18.36,18.32,18.35,37700.0,12.0635,12.0898,12.0635,12.0832,37700.0
2009-07-10 13:40:00,18.35,18.4,18.35,18.4,114400.0,12.0832,12.1161,12.0832,12.1161,114400.0
2009-07-10 13:45:00,18.39,18.39,18.34,18.35,56600.0,12.1096,12.1096,12.0766,12.0832,56600.0
2009-07-10 13:50:00,18.34,18.37,18.33,18.37,23000.0,12.0766,12.0964,12.07,12.0964,23000.0
2009-07-10 13:55:00,18.36,18.36,18.34,18.34,22400.0,12.0898,12.0898,12.0766,12.0766,22400.0
2009-07-10 14:00:00,18.33,18.33,18.32,18.32,12400.0,12.07,12.07,12.0635,12.0635,12400.0
2009-07-10 14:05:00,18.32,18.32,18.3,18.3,10200.0,12.0635,12.0635,12.0503,12.0503,10200.0
2009-07-10 14:10:00,18.3,18.31,18.28,18.31,41600.0,12.0503,12.0569,12.0371,12.0569,41600.0
2009-07-10 14:15:00,18.3,18.31,18.29,18.31,17400.0,12.0503,12.0569,12.0437,12.0569,17400.0
2009-07-10 14:20:00,18.31,18.32,18.27,18.27,29000.0,12.0569,12.0635,12.0305,12.0305,29000.0
2009-07-10 14:25:00,18.27,18.27,18.25,18.27,14900.0,12.0305,12.0305,12.0174,12.0305,14900.0
2009-07-10 14:30:00,18.28,18.31,18.28,18.29,30800.0,12.0371,12.0569,12.0371,12.0437,30800.0
2009-07-10 14:35:00,18.28,18.28,18.28,18.28,12200.0,12.0371,12.0371,12.0371,12.0371,12200.0
2009-07-10 14:40:00,18.29,18.3,18.27,18.29,51300.0,12.0437,12.0503,12.0305,12.0437,51300.0
2009-07-10 14:45:00,18.29,18.31,18.29,18.31,30100.0,12.0437,12.0569,12.0437,12.0569,30100.0
2009-07-10 14:50:00,18.32,18.33,18.29,18.3,144700.0,12.0635,12.07,12.0437,12.0503,144700.0
2009-07-10 14:55:00,18.31,18.34,18.31,18.31,35600.0,12.0569,12.0766,12.0569,12.0569,35600.0
2009-07-10 15:00:00,18.3,18.32,18.28,18.3,68500.0,12.0503,12.0635,12.0371,12.0503,68500.0
2009-07-10 15:05:00,18.31,18.32,18.28,18.28,32200.0,12.0569,12.0635,12.0371,12.0371,32200.0
2009-07-10 15:10:00,18.28,18.3,18.27,18.3,44300.0,12.0371,12.0503,12.0305,12.0503,44300.0
2009-07-10 15:15:00,18.3,18.34,18.3,18.34,32800.0,12.0503,12.0766,12.0503,12.0766,32800.0
2009-07-10 15:20:00,18.34,18.34,18.29,18.29,50000.0,12.0766,12.0766,12.0437,12.0437,50000.0
2009-07-10 15:25:00,18.29,18.33,18.29,18.31,61600.0,12.0437,12.07,12.0437,12.0569,61600.0
2009-07-10 15:30:00,18.31,18.32,18.3,18.31,20600.0,12.0569,12.0635,12.0503,12.0569,20600.0
2009-07-10 15:35:00,18.3,18.33,18.28,18.32,39200.0,12.0503,12.07,12.0371,12.0635,39200.0
2009-07-10 15:40:00,18.32,18.33,18.3,18.32,91400.0,12.0635,12.07,12.0503,12.0635,91400.0
2009-07-10 15:45:00,18.32,18.4,18.32,18.4,112400.0,12.0635,12.1161,12.0635,12.1161,112400.0
2009-07-10 15:50:00,18.4,18.4,18.34,18.37,166600.0,12.1161,12.1161,12.0766,12.0964,166600.0
2009-07-10 15:55:00,18.37,18.42,18.34,18.34,325700.0,12.0964,12.1293,12.0766,12.0766,325700.0
2009-07-13 09:30:00,18.41,18.49,18.34,18.45,323600.0,12.1227,12.1754,12.0766,12.1491,323600.0
2009-07-13 09:35:00,18.44,18.46,18.3,18.3,79900.0,12.1425,12.1556,12.0503,12.0503,79900.0
2009-07-13 09:40:00,18.29,18.32,18.2,18.24,229000.0,12.0437,12.0635,11.9844,12.0108,229000.0
2009-07-13 09:45:00,18.24,18.25,18.14,18.14,102200.0,12.0108,12.0174,11.9449,11.9449,102200.0
2009-07-13 09:50:00,18.14,18.14,18.04,18.05,274000.0,11.9449,11.9449,11.8791,11.8857,274000.0
2009-07-13 09:55:00,18.05,18.05,18.01,18.03,137200.0,11.8857,11.8857,11.8593,11.8725,137200.0
2009-07-13 10:00:00,18.03,18.04,17.93,17.93,111200.0,11.8725,11.8791,11.8066,11.8066,111200.0
2009-07-13 10:05:00,17.93,17.99,17.93,17.97,114900.0,11.8066,11.8462,11.8066,11.833,114900.0
2009-07-13 10:10:00,17.97,18.0,17.96,18.0,61200.0,11.833,11.8527,11.8264,11.8527,61200.0
2009-07-13 10:15:00,18.01,18.04,18.01,18.04,98600.0,11.8593,11.8791,11.8593,11.8791,98600.0
2009-07-13 10:20:00,18.04,18.08,18.03,18.05,132700.0,11.8791,11.9054,11.8725,11.8857,132700.0
2009-07-13 10:25:00,18.06,18.13,18.06,18.13,111300.0,11.8923,11.9383,11.8923,11.9383,111300.0
2009-07-13 10:30:00,18.14,18.17,18.12,18.15,167000.0,11.9449,11.9647,11.9318,11.9515,167000.0
2009-07-13 10:35:00,18.14,18.2,18.11,18.19,143700.0,11.9449,11.9844,11.9252,11.9779,143700.0
2009-07-13 10:40:00,18.2,18.22,18.17,18.17,66100.0,11.9844,11.9976,11.9647,11.9647,66100.0
2009-07-13 10:45:00,18.18,18.21,18.14,18.2,143000.0,11.9713,11.991,11.9449,11.9844,143000.0
2009-07-13 10:50:00,18.2,18.25,18.2,18.25,91200.0,11.9844,12.0174,11.9844,12.0174,91200.0
2009-07-13 10:55:00,18.25,18.3,18.24,18.27,73900.0,12.0174,12.0503,12.0108,12.0305,73900.0
2009-07-13 11:00:00,18.28,18.33,18.28,18.31,128200.0,12.0371,12.07,12.0371,12.0569,128200.0
2009-07-13 11:05:00,18.3,18.3,18.25,18.25,36400.0,12.0503,12.0503,12.0174,12.0174,36400.0
2009-07-13 11:10:00,18.25,18.34,18.25,18.29,74900.0,12.0174,12.0766,12.0174,12.0437,74900.0
2009-07-13 11:15:00,18.29,18.29,18.24,18.27,45100.0,12.0437,12.0437,12.0108,12.0305,45100.0
2009-07-13 11:20:00,18.27,18.27,18.24,18.26,61500.0,12.0305,12.0305,12.0108,12.0239,61500.0
2009-07-13 11:25:00,18.25,18.27,18.23,18.25,56300.0,12.0174,12.0305,12.0042,12.0174,56300.0
2009-07-13 11:30:00,18.26,18.39,18.26,18.36,212900.0,12.0239,12.1096,12.0239,12.0898,212900.0
2009-07-13 11:35:00,18.37,18.44,18.36,18.39,207400.0,12.0964,12.1425,12.0898,12.1096,207400.0
2009-07-13 11:40:00,18.39,18.39,18.34,18.37,68000.0,12.1096,12.1096,12.0766,12.0964,68000.0
2009-07-13 11:45:00,18.37,18.4,18.35,18.36,135700.0,12.0964,12.1161,12.0832,12.0898,135700.0
2009-07-13 11:50:00,18.36,18.4,18.36,18.4,105200.0,12.0898,12.1161,12.0898,12.1161,105200.0
2009-07-13 11:55:00,18.39,18.42,18.38,18.39,123300.0,12.1096,12.1293,12.103,12.1096,123300.0
2009-07-13 12:00:00,18.39,18.39,18.34,18.34,65500.0,12.1096,12.1096,12.0766,12.0766,65500.0
2009-07-13 12:05:00,18.34,18.35,18.3,18.3,33500.0,12.0766,12.0832,12.0503,12.0503,33500.0
2009-07-13 12:10:00,18.3,18.3,18.27,18.27,55100.0,12.0503,12.0503,12.0305,12.0305,55100.0
2009-07-13 12:15:00,18.27,18.28,18.26,18.26,16400.0,12.0305,12.0371,12.0239,12.0239,16400.0
2009-07-13 12:20:00,18.26,18.27,18.26,18.27,29600.0,12.0239,12.0305,12.0239,12.0305,29600.0
2009-07-13 12:25:00,18.27,18.29,18.27,18.29,52200.0,12.0305,12.0437,12.0305,12.0437,52200.0
2009-07-13 12:30:00,18.3,18.3,18.29,18.3,9200.0,12.0503,12.0503,12.0437,12.0503,9200.0
2009-07-13 12:35:00,18.29,18.32,18.28,18.32,19700.0,12.0437,12.0635,12.0371,12.0635,19700.0
2009-07-13 12:40:00,18.31,18.34,18.31,18.34,64000.0,12.0569,12.0766,12.0569,12.0766,64000.0
2009-07-13 12:45:00,18.35,18.37,18.35,18.37,89700.0,12.0832,12.0964,12.0832,12.0964,89700.0
2009-07-13 12:50:00,18.36,18.38,18.34,18.34,54100.0,12.0898,12.103,12.0766,12.0766,54100.0
2009-07-13 12:55:00,18.33,18.33,18.29,18.29,43500.0,12.07,12.07,12.0437,12.0437,43500.0
2009-07-13 13:00:00,18.28,18.31,18.28,18.31,21700.0,12.0371,12.0569,12.0371,12.0569,21700.0
2009-07-13 13:05:00,18.31,18.37,18.31,18.37,158500.0,12.0569,12.0964,12.0569,12.0964,158500.0
2009-07-13 13:10:00,18.36,18.36,18.35,18.36,9300.0,12.0898,12.0898,12.0832,12.0898,9300.0
2009-07-13 13:15:00,18.35,18.37,18.34,18.35,34000.0,12.0832,12.0964,12.0766,12.0832,34000.0
2009-07-13 13:20:00,18.36,18.44,18.36,18.44,225800.0,12.0898,12.1425,12.0898,12.1425,225800.0
2009-07-13 13:25:00,18.45,18.45,18.41,18.44,71900.0,12.1491,12.1491,12.1227,12.1425,71900.0
2009-07-13 13:30:00,18.44,18.44,18.4,18.41,123300.0,12.1425,12.1425,12.1161,12.1227,123300.0
2009-07-13 13:35:00,18.41,18.41,18.37,18.38,118400.0,12.1227,12.1227,12.0964,12.103,118400.0
2009-07-13 13:40:00,18.38,18.38,18.37,18.38,40100.0,12.103,12.103,12.0964,12.103,40100.0
2009-07-13 13:45:00,18.39,18.43,18.39,18.4,56100.0,12.1096,12.1359,12.1096,12.1161,56100.0
2009-07-13 13:50:00,18.4,18.43,18.4,18.43,50900.0,12.1161,12.1359,12.1161,12.1359,50900.0
2009-07-13 13:55:00,18.43,18.45,18.43,18.45,117200.0,12.1359,12.1491,12.1359,12.1491,117200.0
2009-07-13 14:00:00,18.45,18.45,18.42,18.42,49300.0,12.1491,12.1491,12.1293,12.1293,49300.0
2009-07-13 14:05:00,18.43,18.44,18.42,18.43,106400.0,12.1359,12.1425,12.1293,12.1359,106400.0
2009-07-13 14:10:00,18.44,18.46,18.43,18.43,105900.0,12.1425,12.1556,12.1359,12.1359,105900.0
2009-07-13 14:15:00,18.43,18.45,18.43,18.44,27700.0,12.1359,12.1491,12.1359,12.1425,27700.0
2009-07-13 14:20:00,18.45,18.55,18.45,18.52,136400.0,12.1491,12.2149,12.1491,12.1952,136400.0
2009-07-13 14:25:00,18.51,18.51,18.49,18.51,96200.0,12.1886,12.1886,12.1754,12.1886,96200.0
2009-07-13 14:30:00,18.51,18.52,18.49,18.49,58600.0,12.1886,12.1952,12.1754,12.1754,58600.0
2009-07-13 14:35:00,18.49,18.5,18.49,18.49,25800.0,12.1754,12.182,12.1754,12.1754,25800.0
2009-07-13 14:40:00,18.49,18.5,18.47,18.47,69100.0,12.1754,12.182,12.1622,12.1622,69100.0
2009-07-13 14:45:00,18.47,18.48,18.46,18.46,34000.0,12.1622,12.1688,12.1556,12.1556,34000.0
2009-07-13 14:50:00,18.46,18.5,18.46,18.46,58200.0,12.1556,12.182,12.1556,12.1556,58200.0
2009-07-13 14:55:00,18.46,18.49,18.45,18.47,70800.0,12.1556,12.1754,12.1491,12.1622,70800.0
2009-07-13 15:00:00,18.46,18.49,18.46,18.49,28400.0,12.1556,12.1754,12.1556,12.1754,28400.0
2009-07-13 15:05:00,18.5,18.54,18.5,18.51,94200.0,12.182,12.2083,12.182,12.1886,94200.0
2009-07-13 15:10:00,18.51,18.53,18.51,18.51,66500.0,12.1886,12.2017,12.1886,12.1886,66500.0
2009-07-13 15:15:00,18.51,18.51,18.49,18.51,87200.0,12.1886,12.1886,12.1754,12.1886,87200.0
2009-07-13 15:20:00,18.5,18.5,18.48,18.48,97800.0,12.182,12.182,12.1688,12.1688,97800.0
2009-07-13 15:25:00,18.48,18.49,18.47,18.49,62600.0,12.1688,12.1754,12.1622,12.1754,62600.0
2009-07-13 15:30:00,18.49,18.53,18.48,18.52,110500.0,12.1754,12.2017,12.1688,12.1952,110500.0
2009-07-13 15:35:00,18.51,18.51,18.49,18.5,100100.0,12.1886,12.1886,12.1754,12.182,100100.0
2009-07-13 15:40:00,18.5,18.56,18.49,18.55,86100.0,12.182,12.2215,12.1754,12.2149,86100.0
2009-07-13 15:45:00,18.56,18.56,18.52,18.53,147000.0,12.2215,12.2215,12.1952,12.2017,147000.0
2009-07-13 15:50:00,18.54,18.55,18.51,18.54,135300.0,12.2083,12.2149,12.1886,12.2083,135300.0
2009-07-13 15:55:00,18.54,18.57,18.51,18.57,252500.0,12.2083,12.2281,12.1886,12.2281,252500.0
2009-07-14 09:30:00,18.44,18.57,18.43,18.56,96600.0,12.1425,12.2281,12.1359,12.2215,96600.0
2009-07-14 09:35:00,18.56,18.68,18.54,18.58,181500.0,12.2215,12.3005,12.2083,12.2347,181500.0
2009-07-14 09:40:00,18.58,18.61,18.51,18.51,103000.0,12.2347,12.2544,12.1886,12.1886,103000.0
2009-07-14 09:45:00,18.51,18.56,18.51,18.55,57400.0,12.1886,12.2215,12.1886,12.2149,57400.0
2009-07-14 09:50:00,18.54,18.59,18.52,18.54,159600.0,12.2083,12.2412,12.1952,12.2083,159600.0
2009-07-14 09:55:00,18.53,18.59,18.53,18.57,144500.0,12.2017,12.2412,12.2017,12.2281,144500.0
2009-07-14 10:00:00,18.57,18.71,18.57,18.69,263600.0,12.2281,12.3203,12.2281,12.3071,263600.0
2009-07-14 10:05:00,18.68,18.76,18.67,18.76,138800.0,12.3005,12.3532,12.2939,12.3532,138800.0
2009-07-14 10:10:00,18.76,18.77,18.68,18.68,132300.0,12.3532,12.3598,12.3005,12.3005,132300.0
2009-07-14 10:15:00,18.68,18.69,18.64,18.66,128300.0,12.3005,12.3071,12.2742,12.2873,128300.0
2009-07-14 10:20:00,18.66,18.68,18.61,18.65,91600.0,12.2873,12.3005,12.2544,12.2808,91600.0
2009-07-14 10:25:00,18.65,18.65,18.6,18.61,36800.0,12.2808,12.2808,12.2478,12.2544,36800.0
2009-07-14 10:30:00,18.6,18.6,18.57,18.58,24900.0,12.2478,12.2478,12.2281,12.2347,24900.0
2009-07-14 10:35:00,18.58,18.6,18.56,18.59,67200.0,12.2347,12.2478,12.2215,12.2412,67200.0
2009-07-14 10:40:00,18.58,18.62,18.57,18.6,82200.0,12.2347,12.261,12.2281,12.2478,82200.0
2009-07-14 10:45:00,18.6,18.65,18.6,18.63,74700.0,12.2478,12.2808,12.2478,12.2676,74700.0
2009-07-14 10:50:00,18.64,18.65,18.62,18.62,45100.0,12.2742,12.2808,12.261,12.261,45100.0
2009-07-14 10:55:00,18.63,18.71,18.63,18.7,77900.0,12.2676,12.3203,12.2676,12.3137,77900.0
2009-07-14 11:00:00,18.71,18.74,18.69,18.73,108000.0,12.3203,12.34,12.3071,12.3334,108000.0
2009-07-14 11:05:00,18.74,18.77,18.74,18.76,63500.0,12.34,12.3598,12.34,12.3532,63500.0
2009-07-14 11:10:00,18.75,18.75,18.73,18.73,27900.0,12.3466,12.3466,12.3334,12.3334,27900.0
2009-07-14 11:15:00,18.74,18.8,18.74,18.77,109700.0,12.34,12.3795,12.34,12.3598,109700.0
2009-07-14 11:20:00,18.77,18.79,18.76,18.76,43500.0,12.3598,12.3729,12.3532,12.3532,43500.0
2009-07-14 11:25:00,18.77,18.83,18.77,18.81,131000.0,12.3598,12.3993,12.3598,12.3861,131000.0
2009-07-14 11:30:00,18.82,18.89,18.81,18.89,213300.0,12.3927,12.4388,12.3861,12.4388,213300.0
2009-07-14 11:35:00,18.9,18.93,18.85,18.92,116500.0,12.4454,12.4651,12.4125,12.4585,116500.0
2009-07-14 11:40:00,18.92,18.94,18.83,18.83,132900.0,12.4585,12.4717,12.3993,12.3993,132900.0
2009-07-14 11:45:00,18.84,18.86,18.81,18.84,82400.0,12.4059,12.419,12.3861,12.4059,82400.0
2009-07-14 11:50:00,18.83,18.86,18.83,18.85,41700.0,12.3993,12.419,12.3993,12.4125,41700.0
2009-07-14 11:55:00,18.85,18.86,18.82,18.84,79100.0,12.4125,12.419,12.3927,12.4059,79100.0
2009-07-14 12:00:00,18.83,18.83,18.81,18.83,22800.0,12.3993,12.3993,12.3861,12.3993,22800.0
2009-07-14 12:05:00,18.84,18.86,18.84,18.85,50900.0,12.4059,12.419,12.4059,12.4125,50900.0
2009-07-14 12:10:00,18.85,18.86,18.82,18.82,47400.0,12.4125,12.419,12.3927,12.3927,47400.0
2009-07-14 12:15:00,18.81,18.83,18.81,18.81,57700.0,12.3861,12.3993,12.3861,12.3861,57700.0
2009-07-14 12:20:00,18.81,18.81,18.74,18.74,41600.0,12.3861,12.3861,12.34,12.34,41600.0
2009-07-14 12:25:00,18.75,18.76,18.74,18.76,28900.0,12.3466,12.3532,12.34,12.3532,28900.0
2009-07-14 12:30:00,18.77,18.78,18.74,18.74,38300.0,12.3598,12.3664,12.34,12.34,38300.0
2009-07-14 12:35:00,18.74,18.76,18.73,18.75,72000.0,12.34,12.3532,12.3334,12.3466,72000.0
2009-07-14 12:40:00,18.75,18.76,18.74,18.74,41800.0,12.3466,12.3532,12.34,12.34,41800.0
2009-07-14 12:45:00,18.73,18.77,18.72,18.76,52900.0,12.3334,12.3598,12.3269,12.3532,52900.0
2009-07-14 12:50:00,18.76,18.78,18.76,18.76,25000.0,12.3532,12.3664,12.3532,12.3532,25000.0
2009-07-14 12:55:00,18.76,18.77,18.76,18.76,32000.0,12.3532,12.3598,12.3532,12.3532,32000.0
2009-07-14 13:00:00,18.76,18.8,18.76,18.79,24900.0,12.3532,12.3795,12.3532,12.3729,24900.0
2009-07-14 13:05:00,18.8,18.8,18.76,18.76,31700.0,12.3795,12.3795,12.3532,12.3532,31700.0
2009-07-14 13:10:00,18.76,18.77,18.74,18.74,31100.0,12.3532,12.3598,12.34,12.34,31100.0
2009-07-14 13:15:00,18.75,18.75,18.68,18.68,71400.0,12.3466,12.3466,12.3005,12.3005,71400.0
2009-07-14 13:20:00,18.69,18.69,18.68,18.68,22300.0,12.3071,12.3071,12.3005,12.3005,22300.0
2009-07-14 13:25:00,18.69,18.71,18.68,18.7,33500.0,12.3071,12.3203,12.3005,12.3137,33500.0
2009-07-14 13:30:00,18.7,18.71,18.7,18.71,25900.0,12.3137,12.3203,12.3137,12.3203,25900.0
2009-07-14 13:35:00,18.7,18.71,18.68,18.68,84600.0,12.3137,12.3203,12.3005,12.3005,84600.0
2009-07-14 13:40:00,18.68,18.71,18.67,18.7,28900.0,12.3005,12.3203,12.2939,12.3137,28900.0
2009-07-14 13:45:00,18.7,18.72,18.69,18.71,35100.0,12.3137,12.3269,12.3071,12.3203,35100.0
2009-07-14 13:50:00,18.71,18.72,18.68,18.68,54100.0,12.3203,12.3269,12.3005,12.3005,54100.0
2009-07-14 13:55:00,18.68,18.69,18.67,18.67,42600.0,12.3005,12.3071,12.2939,12.2939,42600.0
2009-07-14 14:00:00,18.66,18.66,18.65,18.65,25500.0,12.2873,12.2873,12.2808,12.2808,25500.0
2009-07-14 14:05:00,18.65,18.7,18.65,18.69,37900.0,12.2808,12.3137,12.2808,12.3071,37900.0
2009-07-14 14:10:00,18.69,18.75,18.69,18.73,55800.0,12.3071,12.3466,12.3071,12.3334,55800.0
2009-07-14 14:15:00,18.73,18.74,18.73,18.74,33300.0,12.3334,12.34,12.3334,12.34,33300.0
2009-07-14 14:20:00,18.74,18.74,18.73,18.73,15200.0,12.34,12.34,12.3334,12.3334,15200.0
2009-07-14 14:25:00,18.73,18.73,18.71,18.72,47000.0,12.3334,12.3334,12.3203,12.3269,47000.0
2009-07-14 14:30:00,18.72,18.78,18.72,18.76,76600.0,12.3269,12.3664,12.3269,12.3532,76600.0
2009-07-14 14:35:00,18.76,18.78,18.76,18.77,33400.0,12.3532,12.3664,12.3532,12.3598,33400.0
2009-07-14 14:40:00,18.77,18.82,18.77,18.81,102500.0,12.3598,12.3927,12.3598,12.3861,102500.0
2009-07-14 14:45:00,18.82,18.82,18.75,18.76,83300.0,12.3927,12.3927,12.3466,12.3532,83300.0
2009-07-14 14:50:00,18.75,18.77,18.73,18.76,62800.0,12.3466,12.3598,12.3334,12.3532,62800.0
2009-07-14 14:55:00,18.76,18.76,18.73,18.76,57100.0,12.3532,12.3532,12.3334,12.3532,57100.0
2009-07-14 15:00:00,18.76,18.77,18.74,18.75,52300.0,12.3532,12.3598,12.34,12.3466,52300.0
2009-07-14 15:05:00,18.75,18.76,18.73,18.75,115700.0,12.3466,12.3532,12.3334,12.3466,115700.0
2009-07-14 15:10:00,18.75,18.76,18.75,18.75,51500.0,12.3466,12.3532,12.3466,12.3466,51500.0
2009-07-14 15:15:00,18.76,18.76,18.73,18.73,68500.0,12.3532,12.3532,12.3334,12.3334,68500.0
2009-07-14 15:20:00,18.73,18.73,18.66,18.67,88600.0,12.3334,12.3334,12.2873,12.2939,88600.0
2009-07-14 15:25:00,18.66,18.71,18.63,18.71,261800.0,12.2873,12.3203,12.2676,12.3203,261800.0
2009-07-14 15:30:00,18.71,18.72,18.68,18.72,97300.0,12.3203,12.3269,12.3005,12.3269,97300.0
2009-07-14 15:35:00,18.71,18.72,18.69,18.71,84300.0,12.3203,12.3269,12.3071,12.3203,84300.0
2009-07-14 15:40:00,18.71,18.74,18.67,18.72,134300.0,12.3203,12.34,12.2939,12.3269,134300.0
2009-07-14 15:45:00,18.72,18.75,18.69,18.73,126600.0,12.3269,12.3466,12.3071,12.3334,126600.0
2009-07-14 15:50:00,18.72,18.74,18.71,18.73,56500.0,12.3269,12.34,12.3203,12.3334,56500.0
2009-07-14 15:55:00,18.74,18.76,18.71,18.72,147800.0,12.34,12.3532,12.3203,12.3269,147800.0
2009-07-15 09:30:00,19.33,19.42,19.2,19.25,493100.0,12.7285,12.7878,12.6429,12.6758,493100.0
2009-07-15 09:35:00,19.25,19.25,19.16,19.19,216200.0,12.6758,12.6758,12.6166,12.6363,216200.0
2009-07-15 09:40:00,19.19,19.29,19.19,19.29,252100.0,12.6363,12.7022,12.6363,12.7022,252100.0
2009-07-15 09:45:00,19.29,19.35,19.27,19.32,657300.0,12.7022,12.7417,12.689,12.7219,657300.0
2009-07-15 09:50:00,19.32,19.35,19.26,19.27,214700.0,12.7219,12.7417,12.6824,12.689,214700.0
2009-07-15 09:55:00,19.28,19.37,19.28,19.32,123700.0,12.6956,12.7549,12.6956,12.7219,123700.0
2009-07-15 10:00:00,19.33,19.37,19.33,19.36,114300.0,12.7285,12.7549,12.7285,12.7483,114300.0
2009-07-15 10:05:00,19.36,19.39,19.35,19.36,155300.0,12.7483,12.768,12.7417,12.7483,155300.0
2009-07-15 10:10:00,19.37,19.37,19.32,19.34,112700.0,12.7549,12.7549,12.7219,12.7351,112700.0
2009-07-15 10:15:00,19.35,19.39,19.35,19.37,100400.0,12.7417,12.768,12.7417,12.7549,100400.0
2009-07-15 10:20:00,19.36,19.4,19.36,19.4,37500.0,12.7483,12.7746,12.7483,12.7746,37500.0
2009-07-15 10:25:00,19.4,19.45,19.4,19.44,206500.0,12.7746,12.8075,12.7746,12.801,206500.0
2009-07-15 10:30:00,19.45,19.45,19.39,19.41,165800.0,12.8075,12.8075,12.768,12.7812,165800.0
2009-07-15 10:35:00,19.42,19.42,19.37,19.38,200700.0,12.7878,12.7878,12.7549,12.7615,200700.0
2009-07-15 10:40:00,19.37,19.37,19.3,19.36,139700.0,12.7549,12.7549,12.7088,12.7483,139700.0
2009-07-15 10:45:00,19.37,19.39,19.33,19.34,115600.0,12.7549,12.768,12.7285,12.7351,115600.0
2009-07-15 10:50:00,19.34,19.34,19.29,19.31,134000.0,12.7351,12.7351,12.7022,12.7154,134000.0
2009-07-15 10:55:00,19.32,19.36,19.32,19.35,78400.0,12.7219,12.7483,12.7219,12.7417,78400.0
2009-07-15 11:00:00,19.36,19.41,19.36,19.39,54800.0,12.7483,12.7812,12.7483,12.768,54800.0
2009-07-15 11:05:00,19.4,19.42,19.39,19.42,53700.0,12.7746,12.7878,12.768,12.7878,53700.0
2009-07-15 11:10:00,19.42,19.44,19.41,19.43,46900.0,12.7878,12.801,12.7812,12.7944,46900.0
2009-07-15 11:15:00,19.43,19.46,19.42,19.45,116900.0,12.7944,12.8141,12.7878,12.8075,116900.0
2009-07-15 11:20:00,19.45,19.49,19.44,19.48,76800.0,12.8075,12.8339,12.801,12.8273,76800.0
2009-07-15 11:25:00,19.49,19.54,19.48,19.53,155900.0,12.8339,12.8668,12.8273,12.8602,155900.0
2009-07-15 11:30:00,19.53,19.57,19.51,19.55,118700.0,12.8602,12.8866,12.8471,12.8734,118700.0
2009-07-15 11:35:00,19.55,19.55,19.5,19.51,148600.0,12.8734,12.8734,12.8405,12.8471,148600.0
2009-07-15 11:40:00,19.51,19.53,19.5,19.51,119700.0,12.8471,12.8602,12.8405,12.8471,119700.0
2009-07-15 11:45:00,19.51,19.51,19.5,19.5,29500.0,12.8471,12.8471,12.8405,12.8405,29500.0
2009-07-15 11:50:00,19.5,19.52,19.5,19.52,46900.0,12.8405,12.8536,12.8405,12.8536,46900.0
2009-07-15 11:55:00,19.51,19.51,19.48,19.51,40800.0,12.8471,12.8471,12.8273,12.8471,40800.0
2009-07-15 12:00:00,19.5,19.52,19.49,19.52,44800.0,12.8405,12.8536,12.8339,12.8536,44800.0
2009-07-15 12:05:00,19.52,19.54,19.51,19.52,106900.0,12.8536,12.8668,12.8471,12.8536,106900.0
2009-07-15 12:10:00,19.52,19.52,19.51,19.51,30200.0,12.8536,12.8536,12.8471,12.8471,30200.0
2009-07-15 12:15:00,19.51,19.55,19.51,19.55,68700.0,12.8471,12.8734,12.8471,12.8734,68700.0
2009-07-15 12:20:00,19.55,19.56,19.53,19.56,123100.0,12.8734,12.88,12.8602,12.88,123100.0
2009-07-15 12:25:00,19.55,19.56,19.55,19.56,17000.0,12.8734,12.88,12.8734,12.88,17000.0
2009-07-15 12:30:00,19.56,19.58,19.55,19.58,53200.0,12.88,12.8931,12.8734,12.8931,53200.0
2009-07-15 12:35:00,19.58,19.58,19.56,19.56,46200.0,12.8931,12.8931,12.88,12.88,46200.0
2009-07-15 12:40:00,19.56,19.57,19.53,19.53,80100.0,12.88,12.8866,12.8602,12.8602,80100.0
2009-07-15 12:45:00,19.53,19.56,19.51,19.55,173400.0,12.8602,12.88,12.8471,12.8734,173400.0
2009-07-15 12:50:00,19.55,19.55,19.54,19.55,63700.0,12.8734,12.8734,12.8668,12.8734,63700.0
2009-07-15 12:55:00,19.55,19.55,19.47,19.51,82400.0,12.8734,12.8734,12.8207,12.8471,82400.0
2009-07-15 13:00:00,19.51,19.52,19.51,19.52,30200.0,12.8471,12.8536,12.8471,12.8536,30200.0
2009-07-15 13:05:00,19.52,19.56,19.52,19.55,68200.0,12.8536,12.88,12.8536,12.8734,68200.0
2009-07-15 13:10:00,19.55,19.57,19.54,19.54,34600.0,12.8734,12.8866,12.8668,12.8668,34600.0
2009-07-15 13:15:00,19.54,19.56,19.53,19.55,61700.0,12.8668,12.88,12.8602,12.8734,61700.0
2009-07-15 13:20:00,19.56,19.58,19.56,19.58,36100.0,12.88,12.8931,12.88,12.8931,36100.0
2009-07-15 13:25:00,19.58,19.63,19.58,19.63,104500.0,12.8931,12.9261,12.8931,12.9261,104500.0
2009-07-15 13:30:00,19.63,19.66,19.62,19.66,64000.0,12.9261,12.9458,12.9195,12.9458,64000.0
2009-07-15 13:35:00,19.66,19.67,19.66,19.67,63500.0,12.9458,12.9524,12.9458,12.9524,63500.0
2009-07-15 13:40:00,19.67,19.74,19.67,19.73,171200.0,12.9524,12.9985,12.9524,12.9919,171200.0
2009-07-15 13:45:00,19.73,19.78,19.73,19.78,156400.0,12.9919,13.0248,12.9919,13.0248,156400.0
2009-07-15 13:50:00,19.77,19.78,19.74,19.75,161800.0,13.0183,13.0248,12.9985,13.0051,161800.0
2009-07-15 13:55:00,19.75,19.76,19.7,19.7,305500.0,13.0051,13.0117,12.9722,12.9722,305500.0
2009-07-15 14:00:00,19.7,19.71,19.66,19.71,161900.0,12.9722,12.9788,12.9458,12.9788,161900.0
2009-07-15 14:05:00,19.72,19.76,19.68,19.69,98600.0,12.9853,13.0117,12.959,12.9656,98600.0
2009-07-15 14:10:00,19.69,19.73,19.69,19.72,102100.0,12.9656,12.9919,12.9656,12.9853,102100.0
2009-07-15 14:15:00,19.73,19.75,19.7,19.71,63100.0,12.9919,13.0051,12.9722,12.9788,63100.0
2009-07-15 14:20:00,19.71,19.72,19.69,19.71,310000.0,12.9788,12.9853,12.9656,12.9788,310000.0
2009-07-15 14:25:00,19.7,19.7,19.66,19.68,42400.0,12.9722,12.9722,12.9458,12.959,42400.0
2009-07-15 14:30:00,19.69,19.73,19.69,19.72,99800.0,12.9656,12.9919,12.9656,12.9853,99800.0
2009-07-15 14:35:00,19.72,19.73,19.71,19.72,80900.0,12.9853,12.9919,12.9788,12.9853,80900.0
2009-07-15 14:40:00,19.71,19.74,19.71,19.72,54400.0,12.9788,12.9985,12.9788,12.9853,54400.0
2009-07-15 14:45:00,19.72,19.78,19.72,19.77,115200.0,12.9853,13.0248,12.9853,13.0183,115200.0
2009-07-15 14:50:00,19.77,19.77,19.75,19.76,13100.0,13.0183,13.0183,13.0051,13.0117,13100.0
2009-07-15 14:55:00,19.75,19.8,19.75,19.8,204400.0,13.0051,13.038,13.0051,13.038,204400.0
2009-07-15 15:00:00,19.8,19.8,19.77,19.8,141900.0,13.038,13.038,13.0183,13.038,141900.0
2009-07-15 15:05:00,19.8,19.82,19.78,19.82,127000.0,13.038,13.0512,13.0248,13.0512,127000.0
2009-07-15 15:10:00,19.82,19.88,19.78,19.78,286900.0,13.0512,13.0907,13.0248,13.0248,286900.0
2009-07-15 15:15:00,19.79,19.83,19.79,19.83,124100.0,13.0314,13.0578,13.0314,13.0578,124100.0
2009-07-15 15:20:00,19.84,19.87,19.84,19.86,251700.0,13.0644,13.0841,13.0644,13.0775,251700.0
2009-07-15 15:25:00,19.85,19.85,19.8,19.8,106000.0,13.0709,13.0709,13.038,13.038,106000.0
2009-07-15 15:30:00,19.79,19.81,19.78,19.81,172200.0,13.0314,13.0446,13.0248,13.0446,172200.0
2009-07-15 15:35:00,19.8,19.8,19.76,19.79,141300.0,13.038,13.038,13.0117,13.0314,141300.0
2009-07-15 15:40:00,19.8,19.83,19.79,19.82,217000.0,13.038,13.0578,13.0314,13.0512,217000.0
2009-07-15 15:45:00,19.81,19.81,19.76,19.79,207800.0,13.0446,13.0446,13.0117,13.0314,207800.0
2009-07-15 15:50:00,19.79,19.81,19.78,19.8,233600.0,13.0314,13.0446,13.0248,13.038,233600.0
2009-07-15 15:55:00,19.8,19.85,19.78,19.85,357200.0,13.038,13.0709,13.0248,13.0709,357200.0
2009-07-16 09:30:00,19.75,19.85,19.72,19.85,232200.0,13.0051,13.0709,12.9853,13.0709,232200.0
2009-07-16 09:35:00,19.85,19.99,19.85,19.99,130800.0,13.0709,13.1631,13.0709,13.1631,130800.0
2009-07-16 09:40:00,19.99,20.01,19.95,19.99,134500.0,13.1631,13.1763,13.1368,13.1631,134500.0
2009-07-16 09:45:00,19.99,20.03,19.96,19.99,302800.0,13.1631,13.1895,13.1434,13.1631,302800.0
2009-07-16 09:50:00,20.0,20.11,20.0,20.05,82300.0,13.1697,13.2421,13.1697,13.2026,82300.0
2009-07-16 09:55:00,20.05,20.06,19.96,19.99,257000.0,13.2026,13.2092,13.1434,13.1631,257000.0
2009-07-16 10:00:00,19.99,20.0,19.85,19.86,171500.0,13.1631,13.1697,13.0709,13.0775,171500.0
2009-07-16 10:05:00,19.86,19.88,19.81,19.83,141600.0,13.0775,13.0907,13.0446,13.0578,141600.0
2009-07-16 10:10:00,19.83,19.85,19.77,19.81,117300.0,13.0578,13.0709,13.0183,13.0446,117300.0
2009-07-16 10:15:00,19.82,19.84,19.79,19.8,96500.0,13.0512,13.0644,13.0314,13.038,96500.0
2009-07-16 10:20:00,19.81,19.83,19.79,19.82,105400.0,13.0446,13.0578,13.0314,13.0512,105400.0
2009-07-16 10:25:00,19.83,19.95,19.83,19.93,242100.0,13.0578,13.1368,13.0578,13.1236,242100.0
2009-07-16 10:30:00,19.92,19.95,19.91,19.92,46100.0,13.117,13.1368,13.1104,13.117,46100.0
2009-07-16 10:35:00,19.92,19.94,19.9,19.92,62900.0,13.117,13.1302,13.1039,13.117,62900.0
2009-07-16 10:40:00,19.91,19.94,19.9,19.94,41000.0,13.1104,13.1302,13.1039,13.1302,41000.0
2009-07-16 10:45:00,19.93,19.95,19.9,19.9,20700.0,13.1236,13.1368,13.1039,13.1039,20700.0
2009-07-16 10:50:00,19.89,19.9,19.83,19.86,71900.0,13.0973,13.1039,13.0578,13.0775,71900.0
2009-07-16 10:55:00,19.86,19.87,19.83,19.83,30700.0,13.0775,13.0841,13.0578,13.0578,30700.0
2009-07-16 11:00:00,19.82,19.85,19.82,19.85,12300.0,13.0512,13.0709,13.0512,13.0709,12300.0
2009-07-16 11:05:00,19.84,19.85,19.84,19.85,8600.0,13.0644,13.0709,13.0644,13.0709,8600.0
2009-07-16 11:10:00,19.84,19.84,19.78,19.8,46700.0,13.0644,13.0644,13.0248,13.038,46700.0
2009-07-16 11:15:00,19.81,19.82,19.79,19.81,37200.0,13.0446,13.0512,13.0314,13.0446,37200.0
2009-07-16 11:20:00,19.81,19.87,19.8,19.87,44500.0,13.0446,13.0841,13.038,13.0841,44500.0
2009-07-16 11:25:00,19.88,19.9,19.87,19.9,32100.0,13.0907,13.1039,13.0841,13.1039,32100.0
2009-07-16 11:30:00,19.89,19.9,19.86,19.89,28300.0,13.0973,13.1039,13.0775,13.0973,28300.0
2009-07-16 11:35:00,19.88,19.92,19.88,19.92,24400.0,13.0907,13.117,13.0907,13.117,24400.0
2009-07-16 11:40:00,19.91,19.92,19.91,19.91,11900.0,13.1104,13.117,13.1104,13.1104,11900.0
2009-07-16 11:45:00,19.91,19.96,19.91,19.96,56900.0,13.1104,13.1434,13.1104,13.1434,56900.0
2009-07-16 11:50:00,19.96,19.96,19.93,19.95,46200.0,13.1434,13.1434,13.1236,13.1368,46200.0
2009-07-16 11:55:00,19.96,19.99,19.96,19.97,27500.0,13.1434,13.1631,13.1434,13.15,27500.0
2009-07-16 12:00:00,19.97,19.99,19.97,19.99,45000.0,13.15,13.1631,13.15,13.1631,45000.0
2009-07-16 12:05:00,20.0,20.0,19.98,19.98,56400.0,13.1697,13.1697,13.1565,13.1565,56400.0
2009-07-16 12:10:00,19.97,20.01,19.97,19.99,88400.0,13.15,13.1763,13.15,13.1631,88400.0
2009-07-16 12:15:00,19.98,20.01,19.98,20.01,47200.0,13.1565,13.1763,13.1565,13.1763,47200.0
2009-07-16 12:20:00,20.01,20.04,20.01,20.01,98600.0,13.1763,13.1961,13.1763,13.1763,98600.0
2009-07-16 12:25:00,20.02,20.04,20.02,20.02,91000.0,13.1829,13.1961,13.1829,13.1829,91000.0
2009-07-16 12:30:00,20.02,20.03,20.01,20.03,22300.0,13.1829,13.1895,13.1763,13.1895,22300.0
2009-07-16 12:35:00,20.02,20.03,19.98,19.99,42500.0,13.1829,13.1895,13.1565,13.1631,42500.0
2009-07-16 12:40:00,20.0,20.0,19.99,20.0,21200.0,13.1697,13.1697,13.1631,13.1697,21200.0
2009-07-16 12:45:00,20.0,20.0,19.99,20.0,800.0,13.1697,13.1697,13.1631,13.1697,800.0
2009-07-16 12:50:00,20.0,20.03,20.0,20.01,49400.0,13.1697,13.1895,13.1697,13.1763,49400.0
2009-07-16 12:55:00,20.01,20.03,20.0,20.01,54700.0,13.1763,13.1895,13.1697,13.1763,54700.0
2009-07-16 13:00:00,20.01,20.01,20.0,20.0,11900.0,13.1763,13.1763,13.1697,13.1697,11900.0
2009-07-16 13:05:00,20.0,20.0,19.97,19.97,87600.0,13.1697,13.1697,13.15,13.15,87600.0
2009-07-16 13:10:00,19.97,19.98,19.97,19.97,38800.0,13.15,13.1565,13.15,13.15,38800.0
2009-07-16 13:15:00,19.97,19.97,19.96,19.96,36900.0,13.15,13.15,13.1434,13.1434,36900.0
2009-07-16 13:20:00,19.96,19.97,19.96,19.96,45500.0,13.1434,13.15,13.1434,13.1434,45500.0
2009-07-16 13:25:00,19.95,19.97,19.95,19.95,59800.0,13.1368,13.15,13.1368,13.1368,59800.0
2009-07-16 13:30:00,19.95,19.98,19.94,19.94,52100.0,13.1368,13.1565,13.1302,13.1302,52100.0
2009-07-16 13:35:00,19.94,19.97,19.94,19.96,64200.0,13.1302,13.15,13.1302,13.1434,64200.0
2009-07-16 13:40:00,19.96,20.03,19.96,19.99,110400.0,13.1434,13.1895,13.1434,13.1631,110400.0
2009-07-16 13:45:00,19.99,20.0,19.98,20.0,59900.0,13.1631,13.1697,13.1565,13.1697,59900.0
2009-07-16 13:50:00,20.0,20.05,20.0,20.0,218500.0,13.1697,13.2026,13.1697,13.1697,218500.0
2009-07-16 13:55:00,19.99,20.01,19.99,20.0,105900.0,13.1631,13.1763,13.1631,13.1697,105900.0
2009-07-16 14:00:00,20.0,20.01,20.0,20.0,51200.0,13.1697,13.1763,13.1697,13.1697,51200.0
2009-07-16 14:05:00,20.0,20.05,20.0,20.05,62900.0,13.1697,13.2026,13.1697,13.2026,62900.0
2009-07-16 14:10:00,20.04,20.05,20.04,20.05,23900.0,13.1961,13.2026,13.1961,13.2026,23900.0
2009-07-16 14:15:00,20.05,20.06,20.04,20.04,29700.0,13.2026,13.2092,13.1961,13.1961,29700.0
2009-07-16 14:20:00,20.04,20.05,20.03,20.03,83100.0,13.1961,13.2026,13.1895,13.1895,83100.0
2009-07-16 14:25:00,20.04,20.07,20.04,20.06,53800.0,13.1961,13.2158,13.1961,13.2092,53800.0
2009-07-16 14:30:00,20.05,20.06,20.03,20.03,53500.0,13.2026,13.2092,13.1895,13.1895,53500.0
2009-07-16 14:35:00,20.02,20.07,20.02,20.07,17100.0,13.1829,13.2158,13.1829,13.2158,17100.0
2009-07-16 14:40:00,20.06,20.07,20.04,20.07,13300.0,13.2092,13.2158,13.1961,13.2158,13300.0
2009-07-16 14:45:00,20.07,20.11,20.05,20.11,82900.0,13.2158,13.2421,13.2026,13.2421,82900.0
2009-07-16 14:50:00,20.1,20.14,20.09,20.14,111100.0,13.2356,13.2619,13.229,13.2619,111100.0
2009-07-16 14:55:00,20.13,20.13,20.09,20.1,90800.0,13.2553,13.2553,13.229,13.2356,90800.0
2009-07-16 15:00:00,20.1,20.1,20.06,20.06,64800.0,13.2356,13.2356,13.2092,13.2092,64800.0
2009-07-16 15:05:00,20.06,20.06,20.01,20.03,115800.0,13.2092,13.2092,13.1763,13.1895,115800.0
2009-07-16 15:10:00,20.03,20.06,20.03,20.06,45700.0,13.1895,13.2092,13.1895,13.2092,45700.0
2009-07-16 15:15:00,20.05,20.06,20.05,20.05,48600.0,13.2026,13.2092,13.2026,13.2026,48600.0
2009-07-16 15:20:00,20.06,20.08,20.03,20.08,78000.0,13.2092,13.2224,13.1895,13.2224,78000.0
2009-07-16 15:25:00,20.08,20.09,20.06,20.08,321700.0,13.2224,13.229,13.2092,13.2224,321700.0
2009-07-16 15:30:00,20.09,20.1,20.07,20.07,71500.0,13.229,13.2356,13.2158,13.2158,71500.0
2009-07-16 15:35:00,20.07,20.09,20.06,20.08,94200.0,13.2158,13.229,13.2092,13.2224,94200.0
2009-07-16 15:40:00,20.09,20.17,20.09,20.15,179200.0,13.229,13.2817,13.229,13.2685,179200.0
2009-07-16 15:45:00,20.16,20.2,20.16,20.19,173900.0,13.2751,13.3014,13.2751,13.2948,173900.0
2009-07-16 15:50:00,20.19,20.2,20.12,20.12,166300.0,13.2948,13.3014,13.2487,13.2487,166300.0
2009-07-16 15:55:00,20.11,20.17,20.09,20.13,364300.0,13.2421,13.2817,13.229,13.2553,364300.0
2009-07-17 09:30:00,20.17,20.2,20.0,20.14,153500.0,13.2817,13.3014,13.1697,13.2619,153500.0
2009-07-17 09:35:00,20.14,20.26,20.11,20.12,397700.0,13.2619,13.3409,13.2421,13.2487,397700.0
2009-07-17 09:40:00,20.13,20.2,20.13,20.19,86100.0,13.2553,13.3014,13.2553,13.2948,86100.0
2009-07-17 09:45:00,20.18,20.24,20.14,20.16,171400.0,13.2882,13.3277,13.2619,13.2751,171400.0
2009-07-17 09:50:00,20.16,20.16,20.1,20.1,74000.0,13.2751,13.2751,13.2356,13.2356,74000.0
2009-07-17 09:55:00,20.11,20.17,20.1,20.17,36800.0,13.2421,13.2817,13.2356,13.2817,36800.0
2009-07-17 10:00:00,20.17,20.17,20.07,20.07,110400.0,13.2817,13.2817,13.2158,13.2158,110400.0
2009-07-17 10:05:00,20.06,20.12,20.05,20.1,54300.0,13.2092,13.2487,13.2026,13.2356,54300.0
2009-07-17 10:10:00,20.1,20.11,20.07,20.1,45400.0,13.2356,13.2421,13.2158,13.2356,45400.0
2009-07-17 10:15:00,20.09,20.09,20.03,20.05,302700.0,13.229,13.229,13.1895,13.2026,302700.0
2009-07-17 10:20:00,20.06,20.09,20.05,20.09,64600.0,13.2092,13.229,13.2026,13.229,64600.0
2009-07-17 10:25:00,20.08,20.09,20.06,20.07,66000.0,13.2224,13.229,13.2092,13.2158,66000.0
2009-07-17 10:30:00,20.07,20.09,20.03,20.03,142600.0,13.2158,13.229,13.1895,13.1895,142600.0
2009-07-17 10:35:00,20.03,20.03,19.98,19.99,236000.0,13.1895,13.1895,13.1565,13.1631,236000.0
2009-07-17 10:40:00,19.99,20.0,19.98,20.0,36100.0,13.1631,13.1697,13.1565,13.1697,36100.0
2009-07-17 10:45:00,20.0,20.06,20.0,20.02,84800.0,13.1697,13.2092,13.1697,13.1829,84800.0
2009-07-17 10:50:00,20.03,20.04,20.01,20.04,113000.0,13.1895,13.1961,13.1763,13.1961,113000.0
2009-07-17 10:55:00,20.05,20.07,20.05,20.05,115900.0,13.2026,13.2158,13.2026,13.2026,115900.0
2009-07-17 11:00:00,20.06,20.09,20.06,20.07,150000.0,13.2092,13.229,13.2092,13.2158,150000.0
2009-07-17 11:05:00,20.06,20.1,20.05,20.1,31900.0,13.2092,13.2356,13.2026,13.2356,31900.0
2009-07-17 11:10:00,20.09,20.12,20.09,20.11,84600.0,13.229,13.2487,13.229,13.2421,84600.0
2009-07-17 11:15:00,20.1,20.1,20.07,20.1,40100.0,13.2356,13.2356,13.2158,13.2356,40100.0
2009-07-17 11:20:00,20.11,20.16,20.11,20.15,108900.0,13.2421,13.2751,13.2421,13.2685,108900.0
2009-07-17 11:25:00,20.15,20.15,20.1,20.13,72600.0,13.2685,13.2685,13.2356,13.2553,72600.0
2009-07-17 11:30:00,20.13,20.13,20.1,20.11,12500.0,13.2553,13.2553,13.2356,13.2421,12500.0
2009-07-17 11:35:00,20.12,20.14,20.1,20.13,43400.0,13.2487,13.2619,13.2356,13.2553,43400.0
2009-07-17 11:40:00,20.13,20.13,20.12,20.13,23200.0,13.2553,13.2553,13.2487,13.2553,23200.0
2009-07-17 11:45:00,20.13,20.16,20.12,20.16,43300.0,13.2553,13.2751,13.2487,13.2751,43300.0
2009-07-17 11:50:00,20.17,20.19,20.15,20.15,47800.0,13.2817,13.2948,13.2685,13.2685,47800.0
2009-07-17 11:55:00,20.15,20.2,20.15,20.19,73400.0,13.2685,13.3014,13.2685,13.2948,73400.0
2009-07-17 12:00:00,20.18,20.18,20.16,20.18,23900.0,13.2882,13.2882,13.2751,13.2882,23900.0
2009-07-17 12:05:00,20.17,20.2,20.17,20.19,204400.0,13.2817,13.3014,13.2817,13.2948,204400.0
2009-07-17 12:10:00,20.19,20.2,20.18,20.2,69200.0,13.2948,13.3014,13.2882,13.3014,69200.0
2009-07-17 12:15:00,20.19,20.22,20.19,20.19,157500.0,13.2948,13.3146,13.2948,13.2948,157500.0
2009-07-17 12:20:00,20.19,20.22,20.19,20.2,37300.0,13.2948,13.3146,13.2948,13.3014,37300.0
2009-07-17 12:25:00,20.21,20.22,20.19,20.19,28700.0,13.308,13.3146,13.2948,13.2948,28700.0
2009-07-17 12:30:00,20.19,20.22,20.19,20.21,27600.0,13.2948,13.3146,13.2948,13.308,27600.0
2009-07-17 12:35:00,20.21,20.25,20.21,20.25,92800.0,13.308,13.3343,13.308,13.3343,92800.0
2009-07-17 12:40:00,20.24,20.25,20.23,20.24,178400.0,13.3277,13.3343,13.3212,13.3277,178400.0
2009-07-17 12:45:00,20.24,20.26,20.23,20.25,79400.0,13.3277,13.3409,13.3212,13.3343,79400.0
2009-07-17 12:50:00,20.25,20.25,20.22,20.25,46600.0,13.3343,13.3343,13.3146,13.3343,46600.0
2009-07-17 12:55:00,20.24,20.27,20.23,20.26,82600.0,13.3277,13.3475,13.3212,13.3409,82600.0
2009-07-17 13:00:00,20.26,20.27,20.25,20.25,18300.0,13.3409,13.3475,13.3343,13.3343,18300.0
2009-07-17 13:05:00,20.25,20.26,20.25,20.25,1800.0,13.3343,13.3409,13.3343,13.3343,1800.0
2009-07-17 13:10:00,20.25,20.25,20.22,20.23,58900.0,13.3343,13.3343,13.3146,13.3212,58900.0
2009-07-17 13:15:00,20.24,20.24,20.23,20.24,74800.0,13.3277,13.3277,13.3212,13.3277,74800.0
2009-07-17 13:20:00,20.24,20.27,20.24,20.25,33300.0,13.3277,13.3475,13.3277,13.3343,33300.0
2009-07-17 13:25:00,20.25,20.26,20.24,20.26,45800.0,13.3343,13.3409,13.3277,13.3409,45800.0
2009-07-17 13:30:00,20.26,20.28,20.26,20.28,33700.0,13.3409,13.3541,13.3409,13.3541,33700.0
2009-07-17 13:35:00,20.29,20.36,20.29,20.35,99000.0,13.3607,13.4068,13.3607,13.4002,99000.0
2009-07-17 13:40:00,20.34,20.36,20.34,20.36,94700.0,13.3936,13.4068,13.3936,13.4068,94700.0
2009-07-17 13:45:00,20.36,20.37,20.33,20.34,74600.0,13.4068,13.4134,13.387,13.3936,74600.0
2009-07-17 13:50:00,20.34,20.42,20.34,20.41,123100.0,13.3936,13.4463,13.3936,13.4397,123100.0
2009-07-17 13:55:00,20.41,20.42,20.37,20.37,79200.0,13.4397,13.4463,13.4134,13.4134,79200.0
2009-07-17 14:00:00,20.37,20.41,20.35,20.41,66400.0,13.4134,13.4397,13.4002,13.4397,66400.0
2009-07-17 14:05:00,20.41,20.41,20.4,20.4,109900.0,13.4397,13.4397,13.4331,13.4331,109900.0
2009-07-17 14:10:00,20.4,20.43,20.38,20.41,35300.0,13.4331,13.4529,13.4199,13.4397,35300.0
2009-07-17 14:15:00,20.42,20.42,20.39,20.41,40000.0,13.4463,13.4463,13.4265,13.4397,40000.0
2009-07-17 14:20:00,20.41,20.44,20.41,20.44,73200.0,13.4397,13.4594,13.4397,13.4594,73200.0
2009-07-17 14:25:00,20.43,20.49,20.43,20.49,123300.0,13.4529,13.4924,13.4529,13.4924,123300.0
2009-07-17 14:30:00,20.49,20.49,20.48,20.49,82800.0,13.4924,13.4924,13.4858,13.4924,82800.0
2009-07-17 14:35:00,20.49,20.49,20.46,20.48,89100.0,13.4924,13.4924,13.4726,13.4858,89100.0
2009-07-17 14:40:00,20.49,20.56,20.49,20.56,163300.0,13.4924,13.5385,13.4924,13.5385,163300.0
2009-07-17 14:45:00,20.56,20.56,20.49,20.5,114900.0,13.5385,13.5385,13.4924,13.499,114900.0
2009-07-17 14:50:00,20.51,20.55,20.51,20.55,36600.0,13.5055,13.5319,13.5055,13.5319,36600.0
2009-07-17 14:55:00,20.55,20.55,20.5,20.52,70400.0,13.5319,13.5319,13.499,13.5121,70400.0
2009-07-17 15:00:00,20.53,20.56,20.52,20.56,63000.0,13.5187,13.5385,13.5121,13.5385,63000.0
2009-07-17 15:05:00,20.56,20.58,20.55,20.56,148600.0,13.5385,13.5516,13.5319,13.5385,148600.0
2009-07-17 15:10:00,20.56,20.58,20.52,20.52,161400.0,13.5385,13.5516,13.5121,13.5121,161400.0
2009-07-17 15:15:00,20.51,20.51,20.5,20.5,62700.0,13.5055,13.5055,13.499,13.499,62700.0
2009-07-17 15:20:00,20.5,20.53,20.48,20.48,83200.0,13.499,13.5187,13.4858,13.4858,83200.0
2009-07-17 15:25:00,20.48,20.49,20.47,20.48,78600.0,13.4858,13.4924,13.4792,13.4858,78600.0
2009-07-17 15:30:00,20.47,20.47,20.42,20.43,152600.0,13.4792,13.4792,13.4463,13.4529,152600.0
2009-07-17 15:35:00,20.44,20.45,20.41,20.41,121300.0,13.4594,13.466,13.4397,13.4397,121300.0
2009-07-17 15:40:00,20.42,20.47,20.42,20.45,178600.0,13.4463,13.4792,13.4463,13.466,178600.0
2009-07-17 15:45:00,20.45,20.47,20.44,20.47,108000.0,13.466,13.4792,13.4594,13.4792,108000.0
2009-07-17 15:50:00,20.47,20.5,20.46,20.5,229000.0,13.4792,13.499,13.4726,13.499,229000.0
2009-07-17 15:55:00,20.5,20.56,20.49,20.56,278600.0,13.499,13.5385,13.4924,13.5385,278600.0
2009-07-20 09:30:00,20.81,20.86,20.8,20.82,322600.0,13.7031,13.736,13.6965,13.7097,322600.0
2009-07-20 09:35:00,20.83,21.0,20.83,20.98,276600.0,13.7163,13.8282,13.7163,13.815,276600.0
2009-07-20 09:40:00,20.98,20.98,20.92,20.95,279000.0,13.815,13.815,13.7755,13.7953,279000.0
2009-07-20 09:45:00,20.96,20.99,20.94,20.98,208200.0,13.8019,13.8216,13.7887,13.815,208200.0
2009-07-20 09:50:00,20.98,21.12,20.98,21.1,339400.0,13.815,13.9072,13.815,13.894,339400.0
2009-07-20 09:55:00,21.11,21.21,21.11,21.2,271500.0,13.9006,13.9665,13.9006,13.9599,271500.0
2009-07-20 10:00:00,21.2,21.27,21.18,21.19,217200.0,13.9599,14.006,13.9467,13.9533,217200.0
2009-07-20 10:05:00,21.19,21.2,21.01,21.01,364400.0,13.9533,13.9599,13.8348,13.8348,364400.0
2009-07-20 10:10:00,21.02,21.07,20.97,21.04,176200.0,13.8414,13.8743,13.8084,13.8545,176200.0
2009-07-20 10:15:00,21.05,21.09,21.0,21.0,71700.0,13.8611,13.8875,13.8282,13.8282,71700.0
2009-07-20 10:20:00,21.01,21.01,20.95,20.97,135800.0,13.8348,13.8348,13.7953,13.8084,135800.0
2009-07-20 10:25:00,20.96,21.02,20.93,21.0,204600.0,13.8019,13.8414,13.7821,13.8282,204600.0
2009-07-20 10:30:00,21.0,21.03,20.95,20.96,148000.0,13.8282,13.848,13.7953,13.8019,148000.0
2009-07-20 10:35:00,20.97,20.97,20.9,20.92,76200.0,13.8084,13.8084,13.7624,13.7755,76200.0
2009-07-20 10:40:00,20.92,20.92,20.86,20.89,118700.0,13.7755,13.7755,13.736,13.7558,118700.0
2009-07-20 10:45:00,20.89,20.89,20.85,20.85,67300.0,13.7558,13.7558,13.7294,13.7294,67300.0
2009-07-20 10:50:00,20.85,20.85,20.82,20.83,105500.0,13.7294,13.7294,13.7097,13.7163,105500.0
2009-07-20 10:55:00,20.83,20.88,20.83,20.84,128000.0,13.7163,13.7492,13.7163,13.7228,128000.0
2009-07-20 11:00:00,20.84,20.93,20.84,20.93,86100.0,13.7228,13.7821,13.7228,13.7821,86100.0
2009-07-20 11:05:00,20.94,20.96,20.93,20.96,118600.0,13.7887,13.8019,13.7821,13.8019,118600.0
2009-07-20 11:10:00,20.95,20.98,20.93,20.97,50100.0,13.7953,13.815,13.7821,13.8084,50100.0
2009-07-20 11:15:00,20.97,21.0,20.97,20.98,45400.0,13.8084,13.8282,13.8084,13.815,45400.0
2009-07-20 11:20:00,20.98,20.99,20.95,20.97,70300.0,13.815,13.8216,13.7953,13.8084,70300.0
2009-07-20 11:25:00,20.97,21.0,20.97,21.0,41100.0,13.8084,13.8282,13.8084,13.8282,41100.0
2009-07-20 11:30:00,21.01,21.07,21.01,21.03,281700.0,13.8348,13.8743,13.8348,13.848,281700.0
2009-07-20 11:35:00,21.03,21.08,21.03,21.06,187400.0,13.848,13.8809,13.848,13.8677,187400.0
2009-07-20 11:40:00,21.05,21.07,21.04,21.05,76400.0,13.8611,13.8743,13.8545,13.8611,76400.0
2009-07-20 11:45:00,21.04,21.04,21.01,21.01,59900.0,13.8545,13.8545,13.8348,13.8348,59900.0
2009-07-20 11:50:00,21.01,21.03,21.0,21.0,48100.0,13.8348,13.848,13.8282,13.8282,48100.0
2009-07-20 11:55:00,21.0,21.03,21.0,21.02,110300.0,13.8282,13.848,13.8282,13.8414,110300.0
2009-07-20 12:00:00,21.01,21.05,21.01,21.05,82100.0,13.8348,13.8611,13.8348,13.8611,82100.0
2009-07-20 12:05:00,21.05,21.1,21.04,21.08,132400.0,13.8611,13.894,13.8545,13.8809,132400.0
2009-07-20 12:10:00,21.09,21.09,21.07,21.09,28300.0,13.8875,13.8875,13.8743,13.8875,28300.0
2009-07-20 12:15:00,21.08,21.13,21.08,21.12,68800.0,13.8809,13.9138,13.8809,13.9072,68800.0
2009-07-20 12:20:00,21.12,21.15,21.12,21.15,57600.0,13.9072,13.927,13.9072,13.927,57600.0
2009-07-20 12:25:00,21.14,21.15,21.14,21.14,30000.0,13.9204,13.927,13.9204,13.9204,30000.0
2009-07-20 12:30:00,21.14,21.18,21.13,21.13,81000.0,13.9204,13.9467,13.9138,13.9138,81000.0
2009-07-20 12:35:00,21.12,21.12,21.1,21.11,72300.0,13.9072,13.9072,13.894,13.9006,72300.0
2009-07-20 12:40:00,21.11,21.12,21.09,21.09,38800.0,13.9006,13.9072,13.8875,13.8875,38800.0
2009-07-20 12:45:00,21.1,21.1,21.06,21.06,44400.0,13.894,13.894,13.8677,13.8677,44400.0
2009-07-20 12:50:00,21.06,21.1,21.06,21.08,57500.0,13.8677,13.894,13.8677,13.8809,57500.0
2009-07-20 12:55:00,21.09,21.14,21.09,21.13,68700.0,13.8875,13.9204,13.8875,13.9138,68700.0
2009-07-20 13:00:00,21.13,21.18,21.13,21.15,106100.0,13.9138,13.9467,13.9138,13.927,106100.0
2009-07-20 13:05:00,21.16,21.16,21.13,21.14,66800.0,13.9336,13.9336,13.9138,13.9204,66800.0
2009-07-20 13:10:00,21.14,21.14,21.07,21.07,65700.0,13.9204,13.9204,13.8743,13.8743,65700.0
2009-07-20 13:15:00,21.07,21.09,21.05,21.07,55400.0,13.8743,13.8875,13.8611,13.8743,55400.0
2009-07-20 13:20:00,21.07,21.07,21.02,21.03,81100.0,13.8743,13.8743,13.8414,13.848,81100.0
2009-07-20 13:25:00,21.03,21.04,21.02,21.04,40800.0,13.848,13.8545,13.8414,13.8545,40800.0
2009-07-20 13:30:00,21.04,21.08,21.04,21.07,105000.0,13.8545,13.8809,13.8545,13.8743,105000.0
2009-07-20 13:35:00,21.07,21.1,21.04,21.04,57600.0,13.8743,13.894,13.8545,13.8545,57600.0
2009-07-20 13:40:00,21.04,21.08,21.04,21.07,47700.0,13.8545,13.8809,13.8545,13.8743,47700.0
2009-07-20 13:45:00,21.06,21.12,21.06,21.12,38900.0,13.8677,13.9072,13.8677,13.9072,38900.0
2009-07-20 13:50:00,21.12,21.13,21.1,21.11,93300.0,13.9072,13.9138,13.894,13.9006,93300.0
2009-07-20 13:55:00,21.11,21.14,21.11,21.13,129800.0,13.9006,13.9204,13.9006,13.9138,129800.0
2009-07-20 14:00:00,21.13,21.14,21.12,21.13,41200.0,13.9138,13.9204,13.9072,13.9138,41200.0
2009-07-20 14:05:00,21.13,21.15,21.11,21.14,56000.0,13.9138,13.927,13.9006,13.9204,56000.0
2009-07-20 14:10:00,21.15,21.17,21.15,21.16,45000.0,13.927,13.9401,13.927,13.9336,45000.0
2009-07-20 14:15:00,21.15,21.18,21.14,21.16,50200.0,13.927,13.9467,13.9204,13.9336,50200.0
2009-07-20 14:20:00,21.16,21.16,21.07,21.07,125300.0,13.9336,13.9336,13.8743,13.8743,125300.0
2009-07-20 14:25:00,21.07,21.08,21.03,21.04,84900.0,13.8743,13.8809,13.848,13.8545,84900.0
2009-07-20 14:30:00,21.04,21.05,21.03,21.05,35800.0,13.8545,13.8611,13.848,13.8611,35800.0
2009-07-20 14:35:00,21.05,21.06,21.04,21.04,49700.0,13.8611,13.8677,13.8545,13.8545,49700.0
2009-07-20 14:40:00,21.03,21.04,20.99,21.02,155000.0,13.848,13.8545,13.8216,13.8414,155000.0
2009-07-20 14:45:00,21.02,21.05,21.01,21.03,86900.0,13.8414,13.8611,13.8348,13.848,86900.0
2009-07-20 14:50:00,21.03,21.03,21.0,21.02,125400.0,13.848,13.848,13.8282,13.8414,125400.0
2009-07-20 14:55:00,21.02,21.03,20.98,20.98,145900.0,13.8414,13.848,13.815,13.815,145900.0
2009-07-20 15:00:00,20.98,21.08,20.98,21.08,142300.0,13.815,13.8809,13.815,13.8809,142300.0
2009-07-20 15:05:00,21.09,21.13,21.09,21.11,55200.0,13.8875,13.9138,13.8875,13.9006,55200.0
2009-07-20 15:10:00,21.11,21.14,21.11,21.13,83500.0,13.9006,13.9204,13.9006,13.9138,83500.0
2009-07-20 15:15:00,21.13,21.14,21.13,21.13,67600.0,13.9138,13.9204,13.9138,13.9138,67600.0
2009-07-20 15:20:00,21.14,21.18,21.14,21.18,378200.0,13.9204,13.9467,13.9204,13.9467,378200.0
2009-07-20 15:25:00,21.19,21.19,21.15,21.15,243400.0,13.9533,13.9533,13.927,13.927,243400.0
2009-07-20 15:30:00,21.15,21.16,21.11,21.12,180500.0,13.927,13.9336,13.9006,13.9072,180500.0
2009-07-20 15:35:00,21.12,21.12,21.1,21.11,151600.0,13.9072,13.9072,13.894,13.9006,151600.0
2009-07-20 15:40:00,21.11,21.15,21.09,21.15,85700.0,13.9006,13.927,13.8875,13.927,85700.0
2009-07-20 15:45:00,21.15,21.17,21.14,21.16,103200.0,13.927,13.9401,13.9204,13.9336,103200.0
2009-07-20 15:50:00,21.16,21.22,21.16,21.17,354300.0,13.9336,13.9731,13.9336,13.9401,354300.0
2009-07-20 15:55:00,21.17,21.17,21.11,21.16,199200.0,13.9401,13.9401,13.9006,13.9336,199200.0
2009-07-21 09:30:00,21.27,21.29,21.17,21.17,260600.0,14.006,14.0192,13.9401,13.9401,260600.0
2009-07-21 09:35:00,21.17,21.31,21.13,21.31,128600.0,13.9401,14.0323,13.9138,14.0323,128600.0
2009-07-21 09:40:00,21.3,21.37,21.27,21.31,356500.0,14.0257,14.0718,14.006,14.0323,356500.0
2009-07-21 09:45:00,21.31,21.31,21.14,21.14,318300.0,14.0323,14.0323,13.9204,13.9204,318300.0
2009-07-21 09:50:00,21.13,21.2,21.02,21.06,343900.0,13.9138,13.9599,13.8414,13.8677,343900.0
2009-07-21 09:55:00,21.07,21.11,21.06,21.09,188300.0,13.8743,13.9006,13.8677,13.8875,188300.0
2009-07-21 10:00:00,21.08,21.11,20.92,20.93,202200.0,13.8809,13.9006,13.7755,13.7821,202200.0
2009-07-21 10:05:00,20.94,20.98,20.94,20.94,214400.0,13.7887,13.815,13.7887,13.7887,214400.0
2009-07-21 10:10:00,20.94,20.97,20.88,20.96,417300.0,13.7887,13.8084,13.7492,13.8019,417300.0
2009-07-21 10:15:00,20.95,21.0,20.94,21.0,115000.0,13.7953,13.8282,13.7887,13.8282,115000.0
2009-07-21 10:20:00,21.0,21.16,21.0,21.16,101400.0,13.8282,13.9336,13.8282,13.9336,101400.0
2009-07-21 10:25:00,21.15,21.18,21.15,21.18,71000.0,13.927,13.9467,13.927,13.9467,71000.0
2009-07-21 10:30:00,21.19,21.24,21.19,21.24,79600.0,13.9533,13.9862,13.9533,13.9862,79600.0
2009-07-21 10:35:00,21.25,21.25,21.17,21.22,94700.0,13.9928,13.9928,13.9401,13.9731,94700.0
2009-07-21 10:40:00,21.22,21.22,21.17,21.2,79500.0,13.9731,13.9731,13.9401,13.9599,79500.0
2009-07-21 10:45:00,21.21,21.23,21.2,21.23,45300.0,13.9665,13.9797,13.9599,13.9797,45300.0
2009-07-21 10:50:00,21.23,21.31,21.21,21.28,138800.0,13.9797,14.0323,13.9665,14.0126,138800.0
2009-07-21 10:55:00,21.27,21.35,21.27,21.34,146300.0,14.006,14.0587,14.006,14.0521,146300.0
2009-07-21 11:00:00,21.35,21.36,21.31,21.31,81800.0,14.0587,14.0653,14.0323,14.0323,81800.0
2009-07-21 11:05:00,21.31,21.32,21.31,21.32,71100.0,14.0323,14.0389,14.0323,14.0389,71100.0
2009-07-21 11:10:00,21.32,21.32,21.26,21.26,126700.0,14.0389,14.0389,13.9994,13.9994,126700.0
2009-07-21 11:15:00,21.26,21.3,21.26,21.29,70400.0,13.9994,14.0257,13.9994,14.0192,70400.0
2009-07-21 11:20:00,21.29,21.31,21.26,21.27,71900.0,14.0192,14.0323,13.9994,14.006,71900.0
2009-07-21 11:25:00,21.27,21.34,21.25,21.3,146000.0,14.006,14.0521,13.9928,14.0257,146000.0
2009-07-21 11:30:00,21.3,21.31,21.29,21.3,87400.0,14.0257,14.0323,14.0192,14.0257,87400.0
2009-07-21 11:35:00,21.31,21.36,21.31,21.34,134000.0,14.0323,14.0653,14.0323,14.0521,134000.0
2009-07-21 11:40:00,21.33,21.33,21.28,21.3,82500.0,14.0455,14.0455,14.0126,14.0257,82500.0
2009-07-21 11:45:00,21.3,21.3,21.26,21.27,80100.0,14.0257,14.0257,13.9994,14.006,80100.0
2009-07-21 11:50:00,21.27,21.29,21.2,21.2,204400.0,14.006,14.0192,13.9599,13.9599,204400.0
2009-07-21 11:55:00,21.19,21.2,21.14,21.17,104000.0,13.9533,13.9599,13.9204,13.9401,104000.0
2009-07-21 12:00:00,21.16,21.18,21.15,21.18,42500.0,13.9336,13.9467,13.927,13.9467,42500.0
2009-07-21 12:05:00,21.18,21.18,21.15,21.17,35500.0,13.9467,13.9467,13.927,13.9401,35500.0
2009-07-21 12:10:00,21.17,21.18,21.16,21.18,29900.0,13.9401,13.9467,13.9336,13.9467,29900.0
2009-07-21 12:15:00,21.17,21.18,21.13,21.15,61600.0,13.9401,13.9467,13.9138,13.927,61600.0
2009-07-21 12:20:00,21.15,21.16,21.13,21.13,15100.0,13.927,13.9336,13.9138,13.9138,15100.0
2009-07-21 12:25:00,21.14,21.19,21.13,21.13,58000.0,13.9204,13.9533,13.9138,13.9138,58000.0
2009-07-21 12:30:00,21.13,21.15,21.11,21.15,83700.0,13.9138,13.927,13.9006,13.927,83700.0
2009-07-21 12:35:00,21.14,21.15,21.12,21.14,133600.0,13.9204,13.927,13.9072,13.9204,133600.0
2009-07-21 12:40:00,21.14,21.17,21.14,21.14,117500.0,13.9204,13.9401,13.9204,13.9204,117500.0
2009-07-21 12:45:00,21.13,21.15,21.13,21.13,77600.0,13.9138,13.927,13.9138,13.9138,77600.0
2009-07-21 12:50:00,21.14,21.14,21.12,21.12,16900.0,13.9204,13.9204,13.9072,13.9072,16900.0
2009-07-21 12:55:00,21.12,21.13,21.11,21.13,16000.0,13.9072,13.9138,13.9006,13.9138,16000.0
2009-07-21 13:00:00,21.12,21.14,21.1,21.1,30200.0,13.9072,13.9204,13.894,13.894,30200.0
2009-07-21 13:05:00,21.1,21.11,21.07,21.08,38900.0,13.894,13.9006,13.8743,13.8809,38900.0
2009-07-21 13:10:00,21.08,21.11,21.07,21.1,56100.0,13.8809,13.9006,13.8743,13.894,56100.0
2009-07-21 13:15:00,21.1,21.11,21.09,21.11,15200.0,13.894,13.9006,13.8875,13.9006,15200.0
2009-07-21 13:20:00,21.11,21.12,21.11,21.11,42800.0,13.9006,13.9072,13.9006,13.9006,42800.0
2009-07-21 13:25:00,21.12,21.16,21.12,21.14,110900.0,13.9072,13.9336,13.9072,13.9204,110900.0
2009-07-21 13:30:00,21.14,21.2,21.14,21.2,158700.0,13.9204,13.9599,13.9204,13.9599,158700.0
2009-07-21 13:35:00,21.19,21.19,21.17,21.17,8800.0,13.9533,13.9533,13.9401,13.9401,8800.0
2009-07-21 13:40:00,21.17,21.24,21.17,21.22,64400.0,13.9401,13.9862,13.9401,13.9731,64400.0
2009-07-21 13:45:00,21.22,21.28,21.22,21.28,70700.0,13.9731,14.0126,13.9731,14.0126,70700.0
2009-07-21 13:50:00,21.27,21.27,21.2,21.2,39400.0,14.006,14.006,13.9599,13.9599,39400.0
2009-07-21 13:55:00,21.2,21.2,21.19,21.19,20700.0,13.9599,13.9599,13.9533,13.9533,20700.0
2009-07-21 14:00:00,21.19,21.24,21.19,21.23,36600.0,13.9533,13.9862,13.9533,13.9797,36600.0
2009-07-21 14:05:00,21.23,21.23,21.21,21.21,20700.0,13.9797,13.9797,13.9665,13.9665,20700.0
2009-07-21 14:10:00,21.22,21.29,21.22,21.29,71900.0,13.9731,14.0192,13.9731,14.0192,71900.0
2009-07-21 14:15:00,21.29,21.33,21.29,21.33,88600.0,14.0192,14.0455,14.0192,14.0455,88600.0
2009-07-21 14:20:00,21.32,21.35,21.32,21.35,75200.0,14.0389,14.0587,14.0389,14.0587,75200.0
2009-07-21 14:25:00,21.35,21.36,21.32,21.36,72000.0,14.0587,14.0653,14.0389,14.0653,72000.0
2009-07-21 14:30:00,21.35,21.36,21.32,21.33,66400.0,14.0587,14.0653,14.0389,14.0455,66400.0
2009-07-21 14:35:00,21.34,21.41,21.34,21.4,105900.0,14.0521,14.0982,14.0521,14.0916,105900.0
2009-07-21 14:40:00,21.4,21.4,21.34,21.35,29700.0,14.0916,14.0916,14.0521,14.0587,29700.0
2009-07-21 14:45:00,21.35,21.4,21.35,21.38,115100.0,14.0587,14.0916,14.0587,14.0784,115100.0
2009-07-21 14:50:00,21.39,21.45,21.39,21.42,83800.0,14.085,14.1245,14.085,14.1048,83800.0
2009-07-21 14:55:00,21.41,21.42,21.41,21.42,14100.0,14.0982,14.1048,14.0982,14.1048,14100.0
2009-07-21 15:00:00,21.42,21.43,21.39,21.39,39100.0,14.1048,14.1113,14.085,14.085,39100.0
2009-07-21 15:05:00,21.39,21.39,21.37,21.38,40400.0,14.085,14.085,14.0718,14.0784,40400.0
2009-07-21 15:10:00,21.38,21.44,21.37,21.44,162700.0,14.0784,14.1179,14.0718,14.1179,162700.0
2009-07-21 15:15:00,21.44,21.47,21.44,21.47,68500.0,14.1179,14.1377,14.1179,14.1377,68500.0
2009-07-21 15:20:00,21.46,21.5,21.46,21.49,100800.0,14.1311,14.1574,14.1311,14.1509,100800.0
2009-07-21 15:25:00,21.49,21.5,21.47,21.49,64600.0,14.1509,14.1574,14.1377,14.1509,64600.0
2009-07-21 15:30:00,21.49,21.49,21.47,21.47,46900.0,14.1509,14.1509,14.1377,14.1377,46900.0
2009-07-21 15:35:00,21.48,21.5,21.48,21.5,96600.0,14.1443,14.1574,14.1443,14.1574,96600.0
2009-07-21 15:40:00,21.49,21.56,21.48,21.56,371700.0,14.1509,14.197,14.1443,14.197,371700.0
2009-07-21 15:45:00,21.56,21.56,21.48,21.5,196000.0,14.197,14.197,14.1443,14.1574,196000.0
2009-07-21 15:50:00,21.51,21.55,21.51,21.51,192300.0,14.164,14.1904,14.164,14.164,192300.0
2009-07-21 15:55:00,21.51,21.58,21.48,21.58,267100.0,14.164,14.2101,14.1443,14.2101,267100.0
2009-07-22 09:30:00,21.44,21.48,21.41,21.44,114100.0,14.1179,14.1443,14.0982,14.1179,114100.0
2009-07-22 09:35:00,21.46,21.57,21.4,21.57,162400.0,14.1311,14.2035,14.0916,14.2035,162400.0
2009-07-22 09:40:00,21.58,21.59,21.54,21.57,211200.0,14.2101,14.2167,14.1838,14.2035,211200.0
2009-07-22 09:45:00,21.57,21.61,21.49,21.61,205700.0,14.2035,14.2299,14.1509,14.2299,205700.0
2009-07-22 09:50:00,21.62,21.74,21.6,21.74,219400.0,14.2365,14.3155,14.2233,14.3155,219400.0
2009-07-22 09:55:00,21.74,21.8,21.73,21.77,282300.0,14.3155,14.355,14.3089,14.3352,282300.0
2009-07-22 10:00:00,21.77,21.83,21.73,21.73,198500.0,14.3352,14.3747,14.3089,14.3089,198500.0
2009-07-22 10:05:00,21.72,21.73,21.63,21.64,151000.0,14.3023,14.3089,14.243,14.2496,151000.0
2009-07-22 10:10:00,21.64,21.64,21.56,21.56,169100.0,14.2496,14.2496,14.197,14.197,169100.0
2009-07-22 10:15:00,21.56,21.66,21.54,21.64,112500.0,14.197,14.2628,14.1838,14.2496,112500.0
2009-07-22 10:20:00,21.63,21.66,21.56,21.57,97200.0,14.243,14.2628,14.197,14.2035,97200.0
2009-07-22 10:25:00,21.58,21.58,21.45,21.45,184500.0,14.2101,14.2101,14.1245,14.1245,184500.0
2009-07-22 10:30:00,21.46,21.55,21.45,21.45,161800.0,14.1311,14.1904,14.1245,14.1245,161800.0
2009-07-22 10:35:00,21.45,21.46,21.38,21.38,102900.0,14.1245,14.1311,14.0784,14.0784,102900.0
2009-07-22 10:40:00,21.39,21.4,21.28,21.29,181600.0,14.085,14.0916,14.0126,14.0192,181600.0
2009-07-22 10:45:00,21.29,21.36,21.27,21.36,136000.0,14.0192,14.0653,14.006,14.0653,136000.0
2009-07-22 10:50:00,21.36,21.44,21.36,21.4,78200.0,14.0653,14.1179,14.0653,14.0916,78200.0
2009-07-22 10:55:00,21.39,21.42,21.38,21.4,50500.0,14.085,14.1048,14.0784,14.0916,50500.0
2009-07-22 11:00:00,21.41,21.48,21.36,21.45,94600.0,14.0982,14.1443,14.0653,14.1245,94600.0
2009-07-22 11:05:00,21.45,21.49,21.45,21.48,27700.0,14.1245,14.1509,14.1245,14.1443,27700.0
2009-07-22 11:10:00,21.48,21.49,21.41,21.42,53300.0,14.1443,14.1509,14.0982,14.1048,53300.0
2009-07-22 11:15:00,21.42,21.46,21.42,21.44,68800.0,14.1048,14.1311,14.1048,14.1179,68800.0
2009-07-22 11:20:00,21.44,21.45,21.41,21.42,68700.0,14.1179,14.1245,14.0982,14.1048,68700.0
2009-07-22 11:25:00,21.42,21.44,21.41,21.43,52900.0,14.1048,14.1179,14.0982,14.1113,52900.0
2009-07-22 11:30:00,21.44,21.46,21.42,21.44,50200.0,14.1179,14.1311,14.1048,14.1179,50200.0
2009-07-22 11:35:00,21.44,21.44,21.39,21.39,9000.0,14.1179,14.1179,14.085,14.085,9000.0
2009-07-22 11:40:00,21.39,21.42,21.39,21.39,46900.0,14.085,14.1048,14.085,14.085,46900.0
2009-07-22 11:45:00,21.4,21.43,21.37,21.37,46800.0,14.0916,14.1113,14.0718,14.0718,46800.0
2009-07-22 11:50:00,21.38,21.42,21.38,21.39,78700.0,14.0784,14.1048,14.0784,14.085,78700.0
2009-07-22 11:55:00,21.38,21.4,21.38,21.38,20200.0,14.0784,14.0916,14.0784,14.0784,20200.0
2009-07-22 12:00:00,21.39,21.4,21.39,21.39,20300.0,14.085,14.0916,14.085,14.085,20300.0
2009-07-22 12:05:00,21.38,21.43,21.38,21.43,51600.0,14.0784,14.1113,14.0784,14.1113,51600.0
2009-07-22 12:10:00,21.43,21.43,21.38,21.38,42900.0,14.1113,14.1113,14.0784,14.0784,42900.0
2009-07-22 12:15:00,21.38,21.39,21.37,21.37,8300.0,14.0784,14.085,14.0718,14.0718,8300.0
2009-07-22 12:20:00,21.37,21.44,21.37,21.44,39200.0,14.0718,14.1179,14.0718,14.1179,39200.0
2009-07-22 12:25:00,21.44,21.49,21.44,21.47,28400.0,14.1179,14.1509,14.1179,14.1377,28400.0
2009-07-22 12:30:00,21.47,21.47,21.46,21.46,10200.0,14.1377,14.1377,14.1311,14.1311,10200.0
2009-07-22 12:35:00,21.47,21.51,21.45,21.51,81600.0,14.1377,14.164,14.1245,14.164,81600.0
2009-07-22 12:40:00,21.51,21.52,21.49,21.51,30100.0,14.164,14.1706,14.1509,14.164,30100.0
2009-07-22 12:45:00,21.5,21.56,21.47,21.56,46600.0,14.1574,14.197,14.1377,14.197,46600.0
2009-07-22 12:50:00,21.56,21.58,21.52,21.52,60200.0,14.197,14.2101,14.1706,14.1706,60200.0
2009-07-22 12:55:00,21.53,21.53,21.5,21.5,22900.0,14.1772,14.1772,14.1574,14.1574,22900.0
2009-07-22 13:00:00,21.51,21.53,21.49,21.49,28900.0,14.164,14.1772,14.1509,14.1509,28900.0
2009-07-22 13:05:00,21.5,21.52,21.5,21.52,25100.0,14.1574,14.1706,14.1574,14.1706,25100.0
2009-07-22 13:10:00,21.51,21.52,21.49,21.49,38400.0,14.164,14.1706,14.1509,14.1509,38400.0
2009-07-22 13:15:00,21.49,21.53,21.49,21.5,60700.0,14.1509,14.1772,14.1509,14.1574,60700.0
2009-07-22 13:20:00,21.5,21.5,21.42,21.42,21000.0,14.1574,14.1574,14.1048,14.1048,21000.0
2009-07-22 13:25:00,21.41,21.41,21.38,21.39,44200.0,14.0982,14.0982,14.0784,14.085,44200.0
2009-07-22 13:30:00,21.39,21.41,21.34,21.35,76500.0,14.085,14.0982,14.0521,14.0587,76500.0
2009-07-22 13:35:00,21.36,21.4,21.36,21.39,69300.0,14.0653,14.0916,14.0653,14.085,69300.0
2009-07-22 13:40:00,21.39,21.39,21.36,21.36,42300.0,14.085,14.085,14.0653,14.0653,42300.0
2009-07-22 13:45:00,21.37,21.37,21.35,21.36,43400.0,14.0718,14.0718,14.0587,14.0653,43400.0
2009-07-22 13:50:00,21.35,21.37,21.34,21.36,17400.0,14.0587,14.0718,14.0521,14.0653,17400.0
2009-07-22 13:55:00,21.35,21.38,21.35,21.37,11400.0,14.0587,14.0784,14.0587,14.0718,11400.0
2009-07-22 14:00:00,21.38,21.39,21.33,21.33,54200.0,14.0784,14.085,14.0455,14.0455,54200.0
2009-07-22 14:05:00,21.33,21.33,21.3,21.3,27800.0,14.0455,14.0455,14.0257,14.0257,27800.0
2009-07-22 14:10:00,21.3,21.35,21.3,21.35,120700.0,14.0257,14.0587,14.0257,14.0587,120700.0
2009-07-22 14:15:00,21.34,21.37,21.33,21.36,54200.0,14.0521,14.0718,14.0455,14.0653,54200.0
2009-07-22 14:20:00,21.35,21.37,21.34,21.34,69200.0,14.0587,14.0718,14.0521,14.0521,69200.0
2009-07-22 14:25:00,21.34,21.37,21.34,21.35,28300.0,14.0521,14.0718,14.0521,14.0587,28300.0
2009-07-22 14:30:00,21.34,21.38,21.33,21.38,33600.0,14.0521,14.0784,14.0455,14.0784,33600.0
2009-07-22 14:35:00,21.39,21.39,21.37,21.37,6600.0,14.085,14.085,14.0718,14.0718,6600.0
2009-07-22 14:40:00,21.38,21.39,21.37,21.37,78100.0,14.0784,14.085,14.0718,14.0718,78100.0
2009-07-22 14:45:00,21.37,21.38,21.35,21.35,38000.0,14.0718,14.0784,14.0587,14.0587,38000.0
2009-07-22 14:50:00,21.35,21.44,21.34,21.42,107600.0,14.0587,14.1179,14.0521,14.1048,107600.0
2009-07-22 14:55:00,21.42,21.44,21.41,21.44,40600.0,14.1048,14.1179,14.0982,14.1179,40600.0
2009-07-22 15:00:00,21.43,21.45,21.43,21.45,21400.0,14.1113,14.1245,14.1113,14.1245,21400.0
2009-07-22 15:05:00,21.45,21.45,21.36,21.36,53200.0,14.1245,14.1245,14.0653,14.0653,53200.0
2009-07-22 15:10:00,21.36,21.36,21.32,21.33,79000.0,14.0653,14.0653,14.0389,14.0455,79000.0
2009-07-22 15:15:00,21.32,21.34,21.28,21.34,72400.0,14.0389,14.0521,14.0126,14.0521,72400.0
2009-07-22 15:20:00,21.34,21.38,21.34,21.35,72800.0,14.0521,14.0784,14.0521,14.0587,72800.0
2009-07-22 15:25:00,21.34,21.41,21.32,21.4,109700.0,14.0521,14.0982,14.0389,14.0916,109700.0
2009-07-22 15:30:00,21.39,21.43,21.39,21.41,53600.0,14.085,14.1113,14.085,14.0982,53600.0
2009-07-22 15:35:00,21.41,21.43,21.38,21.42,76000.0,14.0982,14.1113,14.0784,14.1048,76000.0
2009-07-22 15:40:00,21.42,21.43,21.36,21.4,95800.0,14.1048,14.1113,14.0653,14.0916,95800.0
2009-07-22 15:45:00,21.41,21.47,21.39,21.4,121700.0,14.0982,14.1377,14.085,14.0916,121700.0
2009-07-22 15:50:00,21.41,21.48,21.41,21.42,149500.0,14.0982,14.1443,14.0982,14.1048,149500.0
2009-07-22 15:55:00,21.43,21.46,21.41,21.46,129800.0,14.1113,14.1311,14.0982,14.1311,129800.0
2009-07-23 09:30:00,21.45,21.48,21.28,21.42,74300.0,14.1245,14.1443,14.0126,14.1048,74300.0
2009-07-23 09:35:00,21.42,21.44,21.29,21.32,172000.0,14.1048,14.1179,14.0192,14.0389,172000.0
2009-07-23 09:40:00,21.33,21.37,21.3,21.31,106500.0,14.0455,14.0718,14.0257,14.0323,106500.0
2009-07-23 09:45:00,21.32,21.37,21.32,21.37,113700.0,14.0389,14.0718,14.0389,14.0718,113700.0
2009-07-23 09:50:00,21.37,21.38,21.35,21.38,52300.0,14.0718,14.0784,14.0587,14.0784,52300.0
2009-07-23 09:55:00,21.38,21.58,21.38,21.58,215100.0,14.0784,14.2101,14.0784,14.2101,215100.0
2009-07-23 10:00:00,21.58,21.6,21.53,21.58,125800.0,14.2101,14.2233,14.1772,14.2101,125800.0
2009-07-23 10:05:00,21.58,21.66,21.56,21.65,97000.0,14.2101,14.2628,14.197,14.2562,97000.0
2009-07-23 10:10:00,21.65,21.73,21.64,21.68,77200.0,14.2562,14.3089,14.2496,14.276,77200.0
2009-07-23 10:15:00,21.69,21.8,21.69,21.78,143100.0,14.2826,14.355,14.2826,14.3418,143100.0
2009-07-23 10:20:00,21.78,21.84,21.75,21.83,200500.0,14.3418,14.3813,14.3221,14.3747,200500.0
2009-07-23 10:25:00,21.82,21.85,21.82,21.83,101400.0,14.3682,14.3879,14.3682,14.3747,101400.0
2009-07-23 10:30:00,21.83,21.87,21.78,21.83,240600.0,14.3747,14.4011,14.3418,14.3747,240600.0
2009-07-23 10:35:00,21.84,21.95,21.84,21.93,130000.0,14.3813,14.4538,14.3813,14.4406,130000.0
2009-07-23 10:40:00,21.93,21.93,21.9,21.9,46600.0,14.4406,14.4406,14.4208,14.4208,46600.0
2009-07-23 10:45:00,21.9,21.93,21.89,21.9,54500.0,14.4208,14.4406,14.4143,14.4208,54500.0
2009-07-23 10:50:00,21.9,21.96,21.9,21.94,192700.0,14.4208,14.4603,14.4208,14.4472,192700.0
2009-07-23 10:55:00,21.94,21.94,21.9,21.9,106900.0,14.4472,14.4472,14.4208,14.4208,106900.0
2009-07-23 11:00:00,21.9,21.99,21.89,21.99,140000.0,14.4208,14.4801,14.4143,14.4801,140000.0
2009-07-23 11:05:00,21.99,21.99,21.96,21.96,71300.0,14.4801,14.4801,14.4603,14.4603,71300.0
2009-07-23 11:10:00,21.96,21.99,21.96,21.99,41100.0,14.4603,14.4801,14.4603,14.4801,41100.0
2009-07-23 11:15:00,21.98,21.99,21.96,21.96,98400.0,14.4735,14.4801,14.4603,14.4603,98400.0
2009-07-23 11:20:00,21.97,21.99,21.97,21.99,51500.0,14.4669,14.4801,14.4669,14.4801,51500.0
2009-07-23 11:25:00,21.99,21.99,21.98,21.99,69400.0,14.4801,14.4801,14.4735,14.4801,69400.0
2009-07-23 11:30:00,21.98,21.98,21.93,21.96,92900.0,14.4735,14.4735,14.4406,14.4603,92900.0
2009-07-23 11:35:00,21.97,21.98,21.96,21.97,59600.0,14.4669,14.4735,14.4603,14.4669,59600.0
2009-07-23 11:40:00,21.98,22.0,21.98,21.99,74200.0,14.4735,14.4867,14.4735,14.4801,74200.0
2009-07-23 11:45:00,21.99,21.99,21.98,21.98,47100.0,14.4801,14.4801,14.4735,14.4735,47100.0
2009-07-23 11:50:00,21.98,21.99,21.96,21.97,95300.0,14.4735,14.4801,14.4603,14.4669,95300.0
2009-07-23 11:55:00,21.97,21.98,21.94,21.94,41600.0,14.4669,14.4735,14.4472,14.4472,41600.0
2009-07-23 12:00:00,21.95,21.98,21.95,21.97,24200.0,14.4538,14.4735,14.4538,14.4669,24200.0
2009-07-23 12:05:00,21.96,22.04,21.96,22.02,99400.0,14.4603,14.513,14.4603,14.4999,99400.0
2009-07-23 12:10:00,22.02,22.02,21.99,22.01,148000.0,14.4999,14.4999,14.4801,14.4933,148000.0
2009-07-23 12:15:00,22.01,22.06,22.0,22.06,77900.0,14.4933,14.5262,14.4867,14.5262,77900.0
2009-07-23 12:20:00,22.06,22.06,22.0,22.01,101200.0,14.5262,14.5262,14.4867,14.4933,101200.0
2009-07-23 12:25:00,22.0,22.0,21.98,22.0,70400.0,14.4867,14.4867,14.4735,14.4867,70400.0
2009-07-23 12:30:00,21.99,21.99,21.93,21.94,102800.0,14.4801,14.4801,14.4406,14.4472,102800.0
2009-07-23 12:35:00,21.93,21.99,21.93,21.99,118500.0,14.4406,14.4801,14.4406,14.4801,118500.0
2009-07-23 12:40:00,21.99,21.99,21.96,21.96,158700.0,14.4801,14.4801,14.4603,14.4603,158700.0
2009-07-23 12:45:00,21.97,22.01,21.96,22.0,121800.0,14.4669,14.4933,14.4603,14.4867,121800.0
2009-07-23 12:50:00,22.0,22.0,21.94,21.98,62800.0,14.4867,14.4867,14.4472,14.4735,62800.0
2009-07-23 12:55:00,21.99,22.0,21.98,22.0,36200.0,14.4801,14.4867,14.4735,14.4867,36200.0
2009-07-23 13:00:00,22.0,22.0,21.93,21.93,64200.0,14.4867,14.4867,14.4406,14.4406,64200.0
2009-07-23 13:05:00,21.93,21.95,21.88,21.88,105400.0,14.4406,14.4538,14.4077,14.4077,105400.0
2009-07-23 13:10:00,21.88,21.91,21.87,21.91,39400.0,14.4077,14.4274,14.4011,14.4274,39400.0
2009-07-23 13:15:00,21.91,21.94,21.91,21.93,112100.0,14.4274,14.4472,14.4274,14.4406,112100.0
2009-07-23 13:20:00,21.92,21.93,21.89,21.9,68200.0,14.434,14.4406,14.4143,14.4208,68200.0
2009-07-23 13:25:00,21.9,21.92,21.88,21.88,134300.0,14.4208,14.434,14.4077,14.4077,134300.0
2009-07-23 13:30:00,21.87,21.9,21.87,21.9,31800.0,14.4011,14.4208,14.4011,14.4208,31800.0
2009-07-23 13:35:00,21.89,21.99,21.89,21.98,101800.0,14.4143,14.4801,14.4143,14.4735,101800.0
2009-07-23 13:40:00,21.98,21.98,21.94,21.96,61800.0,14.4735,14.4735,14.4472,14.4603,61800.0
2009-07-23 13:45:00,21.96,21.98,21.96,21.98,19000.0,14.4603,14.4735,14.4603,14.4735,19000.0
2009-07-23 13:50:00,21.98,22.0,21.97,21.97,31500.0,14.4735,14.4867,14.4669,14.4669,31500.0
2009-07-23 13:55:00,21.97,21.99,21.96,21.96,69600.0,14.4669,14.4801,14.4603,14.4603,69600.0
2009-07-23 14:00:00,21.96,21.97,21.9,21.95,94700.0,14.4603,14.4669,14.4208,14.4538,94700.0
2009-07-23 14:05:00,21.95,21.95,21.92,21.93,60700.0,14.4538,14.4538,14.434,14.4406,60700.0
2009-07-23 14:10:00,21.93,21.97,21.93,21.96,34900.0,14.4406,14.4669,14.4406,14.4603,34900.0
2009-07-23 14:15:00,21.96,21.97,21.93,21.94,76100.0,14.4603,14.4669,14.4406,14.4472,76100.0
2009-07-23 14:20:00,21.94,21.94,21.92,21.94,63800.0,14.4472,14.4472,14.434,14.4472,63800.0
2009-07-23 14:25:00,21.94,21.97,21.93,21.93,59700.0,14.4472,14.4669,14.4406,14.4406,59700.0
2009-07-23 14:30:00,21.93,21.96,21.91,21.91,62900.0,14.4406,14.4603,14.4274,14.4274,62900.0
2009-07-23 14:35:00,21.91,21.97,21.91,21.95,44800.0,14.4274,14.4669,14.4274,14.4538,44800.0
2009-07-23 14:40:00,21.96,21.97,21.95,21.96,18100.0,14.4603,14.4669,14.4538,14.4603,18100.0
2009-07-23 14:45:00,21.95,21.99,21.95,21.98,38700.0,14.4538,14.4801,14.4538,14.4735,38700.0
2009-07-23 14:50:00,21.98,21.98,21.96,21.96,31800.0,14.4735,14.4735,14.4603,14.4603,31800.0
2009-07-23 14:55:00,21.97,22.0,21.97,21.99,86500.0,14.4669,14.4867,14.4669,14.4801,86500.0
2009-07-23 15:00:00,21.99,22.0,21.98,21.98,51800.0,14.4801,14.4867,14.4735,14.4735,51800.0
2009-07-23 15:05:00,21.98,21.99,21.96,21.96,32300.0,14.4735,14.4801,14.4603,14.4603,32300.0
2009-07-23 15:10:00,21.96,22.02,21.96,22.02,126000.0,14.4603,14.4999,14.4603,14.4999,126000.0
2009-07-23 15:15:00,22.01,22.01,21.96,21.98,60000.0,14.4933,14.4933,14.4603,14.4735,60000.0
2009-07-23 15:20:00,21.97,21.98,21.94,21.98,80300.0,14.4669,14.4735,14.4472,14.4735,80300.0
2009-07-23 15:25:00,21.99,21.99,21.98,21.98,14000.0,14.4801,14.4801,14.4735,14.4735,14000.0
2009-07-23 15:30:00,21.98,21.98,21.94,21.94,113800.0,14.4735,14.4735,14.4472,14.4472,113800.0
2009-07-23 15:35:00,21.93,21.95,21.91,21.91,153500.0,14.4406,14.4538,14.4274,14.4274,153500.0
2009-07-23 15:40:00,21.91,21.93,21.85,21.93,340200.0,14.4274,14.4406,14.3879,14.4406,340200.0
2009-07-23 15:45:00,21.92,21.92,21.84,21.87,182900.0,14.434,14.434,14.3813,14.4011,182900.0
2009-07-23 15:50:00,21.88,21.9,21.83,21.86,334600.0,14.4077,14.4208,14.3747,14.3945,334600.0
2009-07-23 15:55:00,21.86,21.88,21.79,21.88,348200.0,14.3945,14.4077,14.3484,14.4077,348200.0
2009-07-24 09:30:00,21.5,21.72,21.42,21.72,166100.0,14.1574,14.3023,14.1048,14.3023,166100.0
2009-07-24 09:35:00,21.72,21.77,21.64,21.76,297900.0,14.3023,14.3352,14.2496,14.3286,297900.0
2009-07-24 09:40:00,21.77,21.97,21.76,21.86,280500.0,14.3352,14.4669,14.3286,14.3945,280500.0
2009-07-24 09:45:00,21.86,21.87,21.67,21.71,159000.0,14.3945,14.4011,14.2694,14.2957,159000.0
2009-07-24 09:50:00,21.71,21.76,21.67,21.74,136600.0,14.2957,14.3286,14.2694,14.3155,136600.0
2009-07-24 09:55:00,21.75,21.76,21.6,21.62,93200.0,14.3221,14.3286,14.2233,14.2365,93200.0
2009-07-24 10:00:00,21.63,21.68,21.62,21.68,69700.0,14.243,14.276,14.2365,14.276,69700.0
2009-07-24 10:05:00,21.68,21.7,21.65,21.65,54600.0,14.276,14.2891,14.2562,14.2562,54600.0
2009-07-24 10:10:00,21.65,21.72,21.64,21.68,32700.0,14.2562,14.3023,14.2496,14.276,32700.0
2009-07-24 10:15:00,21.68,21.71,21.65,21.67,50200.0,14.276,14.2957,14.2562,14.2694,50200.0
2009-07-24 10:20:00,21.67,21.68,21.63,21.66,32000.0,14.2694,14.276,14.243,14.2628,32000.0
2009-07-24 10:25:00,21.66,21.72,21.65,21.72,29100.0,14.2628,14.3023,14.2562,14.3023,29100.0
2009-07-24 10:30:00,21.72,21.77,21.72,21.76,21900.0,14.3023,14.3352,14.3023,14.3286,21900.0
2009-07-24 10:35:00,21.77,21.79,21.74,21.74,46900.0,14.3352,14.3484,14.3155,14.3155,46900.0
2009-07-24 10:40:00,21.74,21.75,21.72,21.73,18100.0,14.3155,14.3221,14.3023,14.3089,18100.0
2009-07-24 10:45:00,21.72,21.77,21.71,21.76,23400.0,14.3023,14.3352,14.2957,14.3286,23400.0
2009-07-24 10:50:00,21.76,21.76,21.69,21.69,64600.0,14.3286,14.3286,14.2826,14.2826,64600.0
2009-07-24 10:55:00,21.7,21.7,21.66,21.69,35800.0,14.2891,14.2891,14.2628,14.2826,35800.0
2009-07-24 11:00:00,21.68,21.71,21.66,21.69,24000.0,14.276,14.2957,14.2628,14.2826,24000.0
2009-07-24 11:05:00,21.69,21.69,21.63,21.63,44400.0,14.2826,14.2826,14.243,14.243,44400.0
2009-07-24 11:10:00,21.62,21.66,21.59,21.65,83900.0,14.2365,14.2628,14.2167,14.2562,83900.0
2009-07-24 11:15:00,21.65,21.68,21.65,21.68,52800.0,14.2562,14.276,14.2562,14.276,52800.0
2009-07-24 11:20:00,21.68,21.73,21.68,21.7,87700.0,14.276,14.3089,14.276,14.2891,87700.0
2009-07-24 11:25:00,21.71,21.72,21.71,21.71,13000.0,14.2957,14.3023,14.2957,14.2957,13000.0
2009-07-24 11:30:00,21.72,21.75,21.71,21.75,44000.0,14.3023,14.3221,14.2957,14.3221,44000.0
2009-07-24 11:35:00,21.76,21.77,21.73,21.73,27500.0,14.3286,14.3352,14.3089,14.3089,27500.0
2009-07-24 11:40:00,21.73,21.74,21.71,21.73,47600.0,14.3089,14.3155,14.2957,14.3089,47600.0
2009-07-24 11:45:00,21.74,21.74,21.71,21.74,33200.0,14.3155,14.3155,14.2957,14.3155,33200.0
2009-07-24 11:50:00,21.74,21.75,21.73,21.74,13900.0,14.3155,14.3221,14.3089,14.3155,13900.0
2009-07-24 11:55:00,21.74,21.77,21.7,21.77,38700.0,14.3155,14.3352,14.2891,14.3352,38700.0
2009-07-24 12:00:00,21.76,21.77,21.74,21.74,14200.0,14.3286,14.3352,14.3155,14.3155,14200.0
2009-07-24 12:05:00,21.74,21.78,21.73,21.76,46300.0,14.3155,14.3418,14.3089,14.3286,46300.0
2009-07-24 12:10:00,21.77,21.79,21.76,21.77,30800.0,14.3352,14.3484,14.3286,14.3352,30800.0
2009-07-24 12:15:00,21.78,21.79,21.76,21.78,62600.0,14.3418,14.3484,14.3286,14.3418,62600.0
2009-07-24 12:20:00,21.78,21.78,21.7,21.74,76200.0,14.3418,14.3418,14.2891,14.3155,76200.0
2009-07-24 12:25:00,21.75,21.75,21.71,21.71,58600.0,14.3221,14.3221,14.2957,14.2957,58600.0
2009-07-24 12:30:00,21.71,21.72,21.7,21.7,15900.0,14.2957,14.3023,14.2891,14.2891,15900.0
2009-07-24 12:35:00,21.7,21.71,21.67,21.7,57100.0,14.2891,14.2957,14.2694,14.2891,57100.0
2009-07-24 12:40:00,21.71,21.74,21.7,21.73,28100.0,14.2957,14.3155,14.2891,14.3089,28100.0
2009-07-24 12:45:00,21.74,21.75,21.73,21.75,6600.0,14.3155,14.3221,14.3089,14.3221,6600.0
2009-07-24 12:50:00,21.75,21.77,21.74,21.77,49700.0,14.3221,14.3352,14.3155,14.3352,49700.0
2009-07-24 12:55:00,21.77,21.77,21.74,21.76,13400.0,14.3352,14.3352,14.3155,14.3286,13400.0
2009-07-24 13:00:00,21.75,21.76,21.72,21.72,24700.0,14.3221,14.3286,14.3023,14.3023,24700.0
2009-07-24 13:05:00,21.72,21.73,21.69,21.69,49100.0,14.3023,14.3089,14.2826,14.2826,49100.0
2009-07-24 13:10:00,21.69,21.7,21.69,21.69,13000.0,14.2826,14.2891,14.2826,14.2826,13000.0
2009-07-24 13:15:00,21.7,21.72,21.67,21.71,56600.0,14.2891,14.3023,14.2694,14.2957,56600.0
2009-07-24 13:20:00,21.72,21.75,21.71,21.74,25700.0,14.3023,14.3221,14.2957,14.3155,25700.0
2009-07-24 13:25:00,21.74,21.75,21.74,21.74,9400.0,14.3155,14.3221,14.3155,14.3155,9400.0
2009-07-24 13:30:00,21.75,21.86,21.75,21.84,33500.0,14.3221,14.3945,14.3221,14.3813,33500.0
2009-07-24 13:35:00,21.84,21.88,21.81,21.87,71200.0,14.3813,14.4077,14.3616,14.4011,71200.0
2009-07-24 13:40:00,21.87,21.87,21.81,21.81,20000.0,14.4011,14.4011,14.3616,14.3616,20000.0
2009-07-24 13:45:00,21.81,21.84,21.8,21.82,27000.0,14.3616,14.3813,14.355,14.3682,27000.0
2009-07-24 13:50:00,21.81,21.84,21.81,21.81,28000.0,14.3616,14.3813,14.3616,14.3616,28000.0
2009-07-24 13:55:00,21.81,21.82,21.8,21.82,22900.0,14.3616,14.3682,14.355,14.3682,22900.0
2009-07-24 14:00:00,21.82,21.87,21.81,21.85,43100.0,14.3682,14.4011,14.3616,14.3879,43100.0
2009-07-24 14:05:00,21.85,21.94,21.85,21.94,134000.0,14.3879,14.4472,14.3879,14.4472,134000.0
2009-07-24 14:10:00,21.93,21.94,21.92,21.93,26700.0,14.4406,14.4472,14.434,14.4406,26700.0
2009-07-24 14:15:00,21.94,21.95,21.93,21.93,19100.0,14.4472,14.4538,14.4406,14.4406,19100.0
2009-07-24 14:20:00,21.92,21.92,21.85,21.85,31000.0,14.434,14.434,14.3879,14.3879,31000.0
2009-07-24 14:25:00,21.85,21.86,21.84,21.85,12300.0,14.3879,14.3945,14.3813,14.3879,12300.0
2009-07-24 14:30:00,21.85,21.88,21.85,21.86,5900.0,14.3879,14.4077,14.3879,14.3945,5900.0
2009-07-24 14:35:00,21.86,21.86,21.84,21.84,2400.0,14.3945,14.3945,14.3813,14.3813,2400.0
2009-07-24 14:40:00,21.84,21.87,21.84,21.87,13600.0,14.3813,14.4011,14.3813,14.4011,13600.0
2009-07-24 14:45:00,21.86,21.9,21.86,21.88,19700.0,14.3945,14.4208,14.3945,14.4077,19700.0
2009-07-24 14:50:00,21.87,21.87,21.82,21.82,39100.0,14.4011,14.4011,14.3682,14.3682,39100.0
2009-07-24 14:55:00,21.82,21.83,21.8,21.81,191900.0,14.3682,14.3747,14.355,14.3616,191900.0
2009-07-24 15:00:00,21.82,21.85,21.82,21.83,38200.0,14.3682,14.3879,14.3682,14.3747,38200.0
2009-07-24 15:05:00,21.83,21.86,21.83,21.85,26600.0,14.3747,14.3945,14.3747,14.3879,26600.0
2009-07-24 15:10:00,21.85,21.87,21.83,21.83,52900.0,14.3879,14.4011,14.3747,14.3747,52900.0
2009-07-24 15:15:00,21.82,21.82,21.77,21.77,38700.0,14.3682,14.3682,14.3352,14.3352,38700.0
2009-07-24 15:20:00,21.76,21.81,21.76,21.81,47900.0,14.3286,14.3616,14.3286,14.3616,47900.0
2009-07-24 15:25:00,21.81,21.84,21.81,21.83,66100.0,14.3616,14.3813,14.3616,14.3747,66100.0
2009-07-24 15:30:00,21.82,21.82,21.77,21.79,46100.0,14.3682,14.3682,14.3352,14.3484,46100.0
2009-07-24 15:35:00,21.79,21.81,21.78,21.79,32500.0,14.3484,14.3616,14.3418,14.3484,32500.0
2009-07-24 15:40:00,21.8,21.82,21.78,21.81,36500.0,14.355,14.3682,14.3418,14.3616,36500.0
2009-07-24 15:45:00,21.81,21.85,21.8,21.85,60000.0,14.3616,14.3879,14.355,14.3879,60000.0
2009-07-24 15:50:00,21.85,21.88,21.82,21.86,126700.0,14.3879,14.4077,14.3682,14.3945,126700.0
2009-07-24 15:55:00,21.86,21.88,21.84,21.88,155200.0,14.3945,14.4077,14.3813,14.4077,155200.0
2009-07-27 09:30:00,21.88,21.9,21.81,21.82,100000.0,14.4077,14.4208,14.3616,14.3682,100000.0
2009-07-27 09:35:00,21.83,21.83,21.76,21.8,130000.0,14.3747,14.3747,14.3286,14.355,130000.0
2009-07-27 09:40:00,21.81,21.95,21.81,21.9,92600.0,14.3616,14.4538,14.3616,14.4208,92600.0
2009-07-27 09:45:00,21.9,21.94,21.89,21.9,89800.0,14.4208,14.4472,14.4143,14.4208,89800.0
2009-07-27 09:50:00,21.91,21.92,21.85,21.85,96200.0,14.4274,14.434,14.3879,14.3879,96200.0
2009-07-27 09:55:00,21.85,21.85,21.76,21.78,30900.0,14.3879,14.3879,14.3286,14.3418,30900.0
2009-07-27 10:00:00,21.78,21.92,21.78,21.83,140200.0,14.3418,14.434,14.3418,14.3747,140200.0
2009-07-27 10:05:00,21.82,21.92,21.81,21.88,160700.0,14.3682,14.434,14.3616,14.4077,160700.0
2009-07-27 10:10:00,21.88,21.88,21.75,21.76,118300.0,14.4077,14.4077,14.3221,14.3286,118300.0
2009-07-27 10:15:00,21.75,21.78,21.72,21.72,99200.0,14.3221,14.3418,14.3023,14.3023,99200.0
2009-07-27 10:20:00,21.71,21.77,21.71,21.75,53400.0,14.2957,14.3352,14.2957,14.3221,53400.0
2009-07-27 10:25:00,21.74,21.76,21.71,21.74,45800.0,14.3155,14.3286,14.2957,14.3155,45800.0
2009-07-27 10:30:00,21.74,21.76,21.72,21.74,38300.0,14.3155,14.3286,14.3023,14.3155,38300.0
2009-07-27 10:35:00,21.74,21.75,21.69,21.72,69500.0,14.3155,14.3221,14.2826,14.3023,69500.0
2009-07-27 10:40:00,21.72,21.75,21.71,21.73,30200.0,14.3023,14.3221,14.2957,14.3089,30200.0
2009-07-27 10:45:00,21.73,21.76,21.72,21.76,22900.0,14.3089,14.3286,14.3023,14.3286,22900.0
2009-07-27 10:50:00,21.75,21.75,21.73,21.73,9700.0,14.3221,14.3221,14.3089,14.3089,9700.0
2009-07-27 10:55:00,21.72,21.78,21.71,21.77,30100.0,14.3023,14.3418,14.2957,14.3352,30100.0
2009-07-27 11:00:00,21.77,21.79,21.76,21.78,50300.0,14.3352,14.3484,14.3286,14.3418,50300.0
2009-07-27 11:05:00,21.79,21.8,21.78,21.8,17000.0,14.3484,14.355,14.3418,14.355,17000.0
2009-07-27 11:10:00,21.8,21.82,21.79,21.82,15300.0,14.355,14.3682,14.3484,14.3682,15300.0
2009-07-27 11:15:00,21.82,21.83,21.8,21.8,38400.0,14.3682,14.3747,14.355,14.355,38400.0
2009-07-27 11:20:00,21.81,21.85,21.81,21.85,34800.0,14.3616,14.3879,14.3616,14.3879,34800.0
2009-07-27 11:25:00,21.84,21.85,21.82,21.84,38700.0,14.3813,14.3879,14.3682,14.3813,38700.0
2009-07-27 11:30:00,21.83,21.86,21.81,21.86,60600.0,14.3747,14.3945,14.3616,14.3945,60600.0
2009-07-27 11:35:00,21.86,21.87,21.82,21.86,18100.0,14.3945,14.4011,14.3682,14.3945,18100.0
2009-07-27 11:40:00,21.86,21.87,21.8,21.82,35400.0,14.3945,14.4011,14.355,14.3682,35400.0
2009-07-27 11:45:00,21.83,21.85,21.83,21.85,8600.0,14.3747,14.3879,14.3747,14.3879,8600.0
2009-07-27 11:50:00,21.84,21.84,21.81,21.81,34900.0,14.3813,14.3813,14.3616,14.3616,34900.0
2009-07-27 11:55:00,21.81,21.81,21.73,21.73,168800.0,14.3616,14.3616,14.3089,14.3089,168800.0
2009-07-27 12:00:00,21.73,21.74,21.72,21.74,16800.0,14.3089,14.3155,14.3023,14.3155,16800.0
2009-07-27 12:05:00,21.74,21.76,21.73,21.76,28800.0,14.3155,14.3286,14.3089,14.3286,28800.0
2009-07-27 12:10:00,21.76,21.76,21.75,21.75,6000.0,14.3286,14.3286,14.3221,14.3221,6000.0
2009-07-27 12:15:00,21.75,21.78,21.75,21.78,12300.0,14.3221,14.3418,14.3221,14.3418,12300.0
2009-07-27 12:20:00,21.78,21.78,21.76,21.77,7800.0,14.3418,14.3418,14.3286,14.3352,7800.0
2009-07-27 12:25:00,21.78,21.78,21.77,21.78,3400.0,14.3418,14.3418,14.3352,14.3418,3400.0
2009-07-27 12:30:00,21.77,21.77,21.77,21.77,24900.0,14.3352,14.3352,14.3352,14.3352,24900.0
2009-07-27 12:35:00,21.77,21.78,21.77,21.77,3000.0,14.3352,14.3418,14.3352,14.3352,3000.0
2009-07-27 12:40:00,21.77,21.8,21.77,21.77,17900.0,14.3352,14.355,14.3352,14.3352,17900.0
2009-07-27 12:45:00,21.77,21.77,21.74,21.76,13900.0,14.3352,14.3352,14.3155,14.3286,13900.0
2009-07-27 12:50:00,21.77,21.8,21.75,21.75,32200.0,14.3352,14.355,14.3221,14.3221,32200.0
2009-07-27 12:55:00,21.76,21.77,21.73,21.74,40100.0,14.3286,14.3352,14.3089,14.3155,40100.0
2009-07-27 13:00:00,21.74,21.78,21.74,21.78,16000.0,14.3155,14.3418,14.3155,14.3418,16000.0
2009-07-27 13:05:00,21.79,21.81,21.79,21.81,30600.0,14.3484,14.3616,14.3484,14.3616,30600.0
2009-07-27 13:10:00,21.82,21.82,21.76,21.79,34400.0,14.3682,14.3682,14.3286,14.3484,34400.0
2009-07-27 13:15:00,21.8,21.82,21.79,21.79,62100.0,14.355,14.3682,14.3484,14.3484,62100.0
2009-07-27 13:20:00,21.79,21.79,21.75,21.75,27800.0,14.3484,14.3484,14.3221,14.3221,27800.0
2009-07-27 13:25:00,21.75,21.75,21.72,21.72,30100.0,14.3221,14.3221,14.3023,14.3023,30100.0
2009-07-27 13:30:00,21.72,21.72,21.7,21.71,89200.0,14.3023,14.3023,14.2891,14.2957,89200.0
2009-07-27 13:35:00,21.7,21.71,21.67,21.67,72600.0,14.2891,14.2957,14.2694,14.2694,72600.0
2009-07-27 13:40:00,21.68,21.68,21.67,21.67,20700.0,14.276,14.276,14.2694,14.2694,20700.0
2009-07-27 13:45:00,21.67,21.69,21.67,21.69,30700.0,14.2694,14.2826,14.2694,14.2826,30700.0
2009-07-27 13:50:00,21.69,21.71,21.69,21.71,61100.0,14.2826,14.2957,14.2826,14.2957,61100.0
2009-07-27 13:55:00,21.72,21.73,21.71,21.73,16800.0,14.3023,14.3089,14.2957,14.3089,16800.0
2009-07-27 14:00:00,21.73,21.73,21.7,21.7,31300.0,14.3089,14.3089,14.2891,14.2891,31300.0
2009-07-27 14:05:00,21.69,21.7,21.69,21.69,19300.0,14.2826,14.2891,14.2826,14.2826,19300.0
2009-07-27 14:10:00,21.7,21.71,21.7,21.7,37800.0,14.2891,14.2957,14.2891,14.2891,37800.0
2009-07-27 14:15:00,21.71,21.74,21.71,21.74,25800.0,14.2957,14.3155,14.2957,14.3155,25800.0
2009-07-27 14:20:00,21.75,21.75,21.73,21.73,33800.0,14.3221,14.3221,14.3089,14.3089,33800.0
2009-07-27 14:25:00,21.72,21.72,21.71,21.72,18000.0,14.3023,14.3023,14.2957,14.3023,18000.0
2009-07-27 14:30:00,21.71,21.72,21.71,21.72,2600.0,14.2957,14.3023,14.2957,14.3023,2600.0
2009-07-27 14:35:00,21.72,21.8,21.72,21.79,67800.0,14.3023,14.355,14.3023,14.3484,67800.0
2009-07-27 14:40:00,21.79,21.79,21.75,21.77,132500.0,14.3484,14.3484,14.3221,14.3352,132500.0
2009-07-27 14:45:00,21.77,21.77,21.75,21.76,69300.0,14.3352,14.3352,14.3221,14.3286,69300.0
2009-07-27 14:50:00,21.75,21.77,21.73,21.73,80700.0,14.3221,14.3352,14.3089,14.3089,80700.0
2009-07-27 14:55:00,21.74,21.76,21.72,21.76,30400.0,14.3155,14.3286,14.3023,14.3286,30400.0
2009-07-27 15:00:00,21.76,21.79,21.75,21.75,49200.0,14.3286,14.3484,14.3221,14.3221,49200.0
2009-07-27 15:05:00,21.76,21.78,21.73,21.75,154500.0,14.3286,14.3418,14.3089,14.3221,154500.0
2009-07-27 15:10:00,21.75,21.76,21.73,21.76,20400.0,14.3221,14.3286,14.3089,14.3286,20400.0
2009-07-27 15:15:00,21.76,21.77,21.71,21.71,28300.0,14.3286,14.3352,14.2957,14.2957,28300.0
2009-07-27 15:20:00,21.71,21.72,21.69,21.69,38000.0,14.2957,14.3023,14.2826,14.2826,38000.0
2009-07-27 15:25:00,21.68,21.73,21.68,21.71,37700.0,14.276,14.3089,14.276,14.2957,37700.0
2009-07-27 15:30:00,21.71,21.72,21.69,21.71,62700.0,14.2957,14.3023,14.2826,14.2957,62700.0
2009-07-27 15:35:00,21.71,21.73,21.68,21.72,84000.0,14.2957,14.3089,14.276,14.3023,84000.0
2009-07-27 15:40:00,21.73,21.73,21.67,21.73,121900.0,14.3089,14.3089,14.2694,14.3089,121900.0
2009-07-27 15:45:00,21.72,21.73,21.71,21.73,51200.0,14.3023,14.3089,14.2957,14.3089,51200.0
2009-07-27 15:50:00,21.73,21.8,21.73,21.79,102400.0,14.3089,14.355,14.3089,14.3484,102400.0
2009-07-27 15:55:00,21.78,21.83,21.78,21.82,129700.0,14.3418,14.3747,14.3418,14.3682,129700.0
2009-07-28 09:30:00,21.63,21.79,21.62,21.74,41500.0,14.243,14.3484,14.2365,14.3155,41500.0
2009-07-28 09:35:00,21.77,21.77,21.71,21.72,54900.0,14.3352,14.3352,14.2957,14.3023,54900.0
2009-07-28 09:40:00,21.73,21.78,21.72,21.76,90900.0,14.3089,14.3418,14.3023,14.3286,90900.0
2009-07-28 09:45:00,21.76,21.79,21.72,21.75,231100.0,14.3286,14.3484,14.3023,14.3221,231100.0
2009-07-28 09:50:00,21.74,21.77,21.73,21.74,139300.0,14.3155,14.3352,14.3089,14.3155,139300.0
2009-07-28 09:55:00,21.74,21.77,21.73,21.74,103000.0,14.3155,14.3352,14.3089,14.3155,103000.0
2009-07-28 10:00:00,21.74,21.74,21.68,21.68,72400.0,14.3155,14.3155,14.276,14.276,72400.0
2009-07-28 10:05:00,21.69,21.7,21.65,21.66,42000.0,14.2826,14.2891,14.2562,14.2628,42000.0
2009-07-28 10:10:00,21.66,21.68,21.54,21.54,81400.0,14.2628,14.276,14.1838,14.1838,81400.0
2009-07-28 10:15:00,21.54,21.55,21.49,21.55,117700.0,14.1838,14.1904,14.1509,14.1904,117700.0
2009-07-28 10:20:00,21.55,21.58,21.54,21.54,64800.0,14.1904,14.2101,14.1838,14.1838,64800.0
2009-07-28 10:25:00,21.55,21.6,21.55,21.58,40500.0,14.1904,14.2233,14.1904,14.2101,40500.0
2009-07-28 10:30:00,21.58,21.6,21.58,21.59,27900.0,14.2101,14.2233,14.2101,14.2167,27900.0
2009-07-28 10:35:00,21.59,21.6,21.58,21.59,44200.0,14.2167,14.2233,14.2101,14.2167,44200.0
2009-07-28 10:40:00,21.6,21.6,21.58,21.6,44700.0,14.2233,14.2233,14.2101,14.2233,44700.0
2009-07-28 10:45:00,21.59,21.59,21.52,21.53,101100.0,14.2167,14.2167,14.1706,14.1772,101100.0
2009-07-28 10:50:00,21.53,21.54,21.52,21.53,45500.0,14.1772,14.1838,14.1706,14.1772,45500.0
2009-07-28 10:55:00,21.53,21.53,21.52,21.53,8000.0,14.1772,14.1772,14.1706,14.1772,8000.0
2009-07-28 11:00:00,21.53,21.53,21.47,21.47,61900.0,14.1772,14.1772,14.1377,14.1377,61900.0
2009-07-28 11:05:00,21.47,21.49,21.46,21.47,27400.0,14.1377,14.1509,14.1311,14.1377,27400.0
2009-07-28 11:10:00,21.46,21.46,21.4,21.41,120300.0,14.1311,14.1311,14.0916,14.0982,120300.0
2009-07-28 11:15:00,21.41,21.44,21.4,21.43,15900.0,14.0982,14.1179,14.0916,14.1113,15900.0
2009-07-28 11:20:00,21.44,21.44,21.43,21.43,19000.0,14.1179,14.1179,14.1113,14.1113,19000.0
2009-07-28 11:25:00,21.43,21.44,21.4,21.4,30600.0,14.1113,14.1179,14.0916,14.0916,30600.0
2009-07-28 11:30:00,21.4,21.42,21.39,21.39,43200.0,14.0916,14.1048,14.085,14.085,43200.0
2009-07-28 11:35:00,21.39,21.43,21.38,21.41,74100.0,14.085,14.1113,14.0784,14.0982,74100.0
2009-07-28 11:40:00,21.41,21.43,21.4,21.41,88300.0,14.0982,14.1113,14.0916,14.0982,88300.0
2009-07-28 11:45:00,21.41,21.45,21.41,21.44,42300.0,14.0982,14.1245,14.0982,14.1179,42300.0
2009-07-28 11:50:00,21.43,21.44,21.42,21.44,47400.0,14.1113,14.1179,14.1048,14.1179,47400.0
2009-07-28 11:55:00,21.44,21.5,21.44,21.5,52000.0,14.1179,14.1574,14.1179,14.1574,52000.0
2009-07-28 12:00:00,21.49,21.49,21.46,21.46,24800.0,14.1509,14.1509,14.1311,14.1311,24800.0
2009-07-28 12:05:00,21.46,21.49,21.46,21.49,14100.0,14.1311,14.1509,14.1311,14.1509,14100.0
2009-07-28 12:10:00,21.5,21.54,21.5,21.53,54400.0,14.1574,14.1838,14.1574,14.1772,54400.0
2009-07-28 12:15:00,21.54,21.6,21.54,21.6,180300.0,14.1838,14.2233,14.1838,14.2233,180300.0
2009-07-28 12:20:00,21.61,21.61,21.56,21.57,41000.0,14.2299,14.2299,14.197,14.2035,41000.0
2009-07-28 12:25:00,21.58,21.58,21.57,21.57,500.0,14.2101,14.2101,14.2035,14.2035,500.0
2009-07-28 12:30:00,21.57,21.58,21.57,21.58,6200.0,14.2035,14.2101,14.2035,14.2101,6200.0
2009-07-28 12:35:00,21.58,21.61,21.58,21.58,32200.0,14.2101,14.2299,14.2101,14.2101,32200.0
2009-07-28 12:40:00,21.58,21.59,21.58,21.59,11800.0,14.2101,14.2167,14.2101,14.2167,11800.0
2009-07-28 12:45:00,21.59,21.59,21.56,21.56,40800.0,14.2167,14.2167,14.197,14.197,40800.0
2009-07-28 12:50:00,21.56,21.56,21.55,21.55,51300.0,14.197,14.197,14.1904,14.1904,51300.0
2009-07-28 12:55:00,21.55,21.55,21.52,21.55,29700.0,14.1904,14.1904,14.1706,14.1904,29700.0
2009-07-28 13:00:00,21.55,21.55,21.52,21.52,34800.0,14.1904,14.1904,14.1706,14.1706,34800.0
2009-07-28 13:05:00,21.51,21.58,21.51,21.58,59200.0,14.164,14.2101,14.164,14.2101,59200.0
2009-07-28 13:10:00,21.59,21.64,21.59,21.62,32200.0,14.2167,14.2496,14.2167,14.2365,32200.0
2009-07-28 13:15:00,21.63,21.63,21.61,21.61,10600.0,14.243,14.243,14.2299,14.2299,10600.0
2009-07-28 13:20:00,21.62,21.68,21.62,21.68,52300.0,14.2365,14.276,14.2365,14.276,52300.0
2009-07-28 13:25:00,21.69,21.72,21.68,21.68,24300.0,14.2826,14.3023,14.276,14.276,24300.0
2009-07-28 13:30:00,21.69,21.72,21.69,21.7,41400.0,14.2826,14.3023,14.2826,14.2891,41400.0
2009-07-28 13:35:00,21.7,21.72,21.69,21.72,31100.0,14.2891,14.3023,14.2826,14.3023,31100.0
2009-07-28 13:40:00,21.72,21.72,21.68,21.68,34700.0,14.3023,14.3023,14.276,14.276,34700.0
2009-07-28 13:45:00,21.67,21.69,21.67,21.69,7800.0,14.2694,14.2826,14.2694,14.2826,7800.0
2009-07-28 13:50:00,21.68,21.74,21.68,21.74,24200.0,14.276,14.3155,14.276,14.3155,24200.0
2009-07-28 13:55:00,21.74,21.77,21.74,21.75,55900.0,14.3155,14.3352,14.3155,14.3221,55900.0
2009-07-28 14:00:00,21.75,21.76,21.73,21.76,25500.0,14.3221,14.3286,14.3089,14.3286,25500.0
2009-07-28 14:05:00,21.76,21.8,21.73,21.8,46900.0,14.3286,14.355,14.3089,14.355,46900.0
2009-07-28 14:10:00,21.8,21.82,21.76,21.79,48300.0,14.355,14.3682,14.3286,14.3484,48300.0
2009-07-28 14:15:00,21.78,21.82,21.78,21.81,114500.0,14.3418,14.3682,14.3418,14.3616,114500.0
2009-07-28 14:20:00,21.81,21.83,21.81,21.81,44200.0,14.3616,14.3747,14.3616,14.3616,44200.0
2009-07-28 14:25:00,21.81,21.84,21.81,21.82,38600.0,14.3616,14.3813,14.3616,14.3682,38600.0
2009-07-28 14:30:00,21.83,21.99,21.83,21.91,309500.0,14.3747,14.4801,14.3747,14.4274,309500.0
2009-07-28 14:35:00,21.9,21.91,21.88,21.9,31800.0,14.4208,14.4274,14.4077,14.4208,31800.0
2009-07-28 14:40:00,21.89,21.92,21.84,21.85,59500.0,14.4143,14.434,14.3813,14.3879,59500.0
2009-07-28 14:45:00,21.84,21.84,21.83,21.84,24700.0,14.3813,14.3813,14.3747,14.3813,24700.0
2009-07-28 14:50:00,21.83,21.83,21.78,21.78,23500.0,14.3747,14.3747,14.3418,14.3418,23500.0
2009-07-28 14:55:00,21.78,21.79,21.78,21.79,16700.0,14.3418,14.3484,14.3418,14.3484,16700.0
2009-07-28 15:00:00,21.79,21.79,21.76,21.78,12800.0,14.3484,14.3484,14.3286,14.3418,12800.0
2009-07-28 15:05:00,21.78,21.81,21.76,21.76,37200.0,14.3418,14.3616,14.3286,14.3286,37200.0
2009-07-28 15:10:00,21.77,21.8,21.75,21.78,56200.0,14.3352,14.355,14.3221,14.3418,56200.0
2009-07-28 15:15:00,21.78,21.78,21.76,21.76,44700.0,14.3418,14.3418,14.3286,14.3286,44700.0
2009-07-28 15:20:00,21.76,21.78,21.74,21.76,32900.0,14.3286,14.3418,14.3155,14.3286,32900.0
2009-07-28 15:25:00,21.76,21.81,21.76,21.81,15400.0,14.3286,14.3616,14.3286,14.3616,15400.0
2009-07-28 15:30:00,21.81,21.84,21.78,21.84,99200.0,14.3616,14.3813,14.3418,14.3813,99200.0
2009-07-28 15:35:00,21.83,21.83,21.79,21.79,99300.0,14.3747,14.3747,14.3484,14.3484,99300.0
2009-07-28 15:40:00,21.78,21.87,21.78,21.86,118500.0,14.3418,14.4011,14.3418,14.3945,118500.0
2009-07-28 15:45:00,21.86,21.91,21.85,21.87,65500.0,14.3945,14.4274,14.3879,14.4011,65500.0
2009-07-28 15:50:00,21.87,21.92,21.87,21.88,129000.0,14.4011,14.434,14.4011,14.4077,129000.0
2009-07-28 15:55:00,21.89,21.93,21.87,21.92,188200.0,14.4143,14.4406,14.4011,14.434,188200.0
2009-07-29 09:30:00,21.8,21.83,21.75,21.75,50600.0,14.355,14.3747,14.3221,14.3221,50600.0
2009-07-29 09:35:00,21.75,21.79,21.71,21.75,56800.0,14.3221,14.3484,14.2957,14.3221,56800.0
2009-07-29 09:40:00,21.74,21.77,21.68,21.76,60900.0,14.3155,14.3352,14.276,14.3286,60900.0
2009-07-29 09:45:00,21.76,21.87,21.75,21.78,67200.0,14.3286,14.4011,14.3221,14.3418,67200.0
2009-07-29 09:50:00,21.79,21.79,21.74,21.76,34800.0,14.3484,14.3484,14.3155,14.3286,34800.0
2009-07-29 09:55:00,21.76,21.79,21.73,21.78,49300.0,14.3286,14.3484,14.3089,14.3418,49300.0
2009-07-29 10:00:00,21.79,21.82,21.76,21.82,37000.0,14.3484,14.3682,14.3286,14.3682,37000.0
2009-07-29 10:05:00,21.82,21.85,21.76,21.77,96900.0,14.3682,14.3879,14.3286,14.3352,96900.0
2009-07-29 10:10:00,21.78,21.79,21.71,21.72,136500.0,14.3418,14.3484,14.2957,14.3023,136500.0
2009-07-29 10:15:00,21.72,21.72,21.65,21.65,70500.0,14.3023,14.3023,14.2562,14.2562,70500.0
2009-07-29 10:20:00,21.65,21.65,21.6,21.62,46100.0,14.2562,14.2562,14.2233,14.2365,46100.0
2009-07-29 10:25:00,21.62,21.7,21.61,21.68,76000.0,14.2365,14.2891,14.2299,14.276,76000.0
2009-07-29 10:30:00,21.68,21.68,21.63,21.64,145400.0,14.276,14.276,14.243,14.2496,145400.0
2009-07-29 10:35:00,21.64,21.65,21.63,21.63,71100.0,14.2496,14.2562,14.243,14.243,71100.0
2009-07-29 10:40:00,21.63,21.68,21.63,21.65,56200.0,14.243,14.276,14.243,14.2562,56200.0
2009-07-29 10:45:00,21.64,21.7,21.64,21.68,48200.0,14.2496,14.2891,14.2496,14.276,48200.0
2009-07-29 10:50:00,21.68,21.74,21.68,21.72,49800.0,14.276,14.3155,14.276,14.3023,49800.0
2009-07-29 10:55:00,21.72,21.72,21.69,21.69,19800.0,14.3023,14.3023,14.2826,14.2826,19800.0
2009-07-29 11:00:00,21.7,21.71,21.68,21.68,32200.0,14.2891,14.2957,14.276,14.276,32200.0
2009-07-29 11:05:00,21.68,21.71,21.68,21.7,48600.0,14.276,14.2957,14.276,14.2891,48600.0
2009-07-29 11:10:00,21.7,21.71,21.66,21.66,22900.0,14.2891,14.2957,14.2628,14.2628,22900.0
2009-07-29 11:15:00,21.65,21.65,21.62,21.63,28300.0,14.2562,14.2562,14.2365,14.243,28300.0
2009-07-29 11:20:00,21.63,21.63,21.6,21.6,19500.0,14.243,14.243,14.2233,14.2233,19500.0
2009-07-29 11:25:00,21.59,21.6,21.57,21.59,68100.0,14.2167,14.2233,14.2035,14.2167,68100.0
2009-07-29 11:30:00,21.58,21.58,21.55,21.55,109200.0,14.2101,14.2101,14.1904,14.1904,109200.0
2009-07-29 11:35:00,21.56,21.56,21.52,21.55,105200.0,14.197,14.197,14.1706,14.1904,105200.0
2009-07-29 11:40:00,21.54,21.54,21.5,21.52,69100.0,14.1838,14.1838,14.1574,14.1706,69100.0
2009-07-29 11:45:00,21.53,21.58,21.53,21.58,12700.0,14.1772,14.2101,14.1772,14.2101,12700.0
2009-07-29 11:50:00,21.58,21.59,21.58,21.58,13500.0,14.2101,14.2167,14.2101,14.2101,13500.0
2009-07-29 11:55:00,21.58,21.62,21.58,21.62,13200.0,14.2101,14.2365,14.2101,14.2365,13200.0
2009-07-29 12:00:00,21.62,21.63,21.62,21.63,5900.0,14.2365,14.243,14.2365,14.243,5900.0
2009-07-29 12:05:00,21.63,21.63,21.61,21.61,17600.0,14.243,14.243,14.2299,14.2299,17600.0
2009-07-29 12:10:00,21.61,21.61,21.6,21.6,12600.0,14.2299,14.2299,14.2233,14.2233,12600.0
2009-07-29 12:15:00,21.6,21.65,21.59,21.65,21000.0,14.2233,14.2562,14.2167,14.2562,21000.0
2009-07-29 12:20:00,21.65,21.65,21.61,21.63,36100.0,14.2562,14.2562,14.2299,14.243,36100.0
2009-07-29 12:25:00,21.64,21.69,21.64,21.69,48300.0,14.2496,14.2826,14.2496,14.2826,48300.0
2009-07-29 12:30:00,21.69,21.69,21.67,21.67,11300.0,14.2826,14.2826,14.2694,14.2694,11300.0
2009-07-29 12:35:00,21.67,21.7,21.67,21.69,42000.0,14.2694,14.2891,14.2694,14.2826,42000.0
2009-07-29 12:40:00,21.69,21.71,21.68,21.7,25100.0,14.2826,14.2957,14.276,14.2891,25100.0
2009-07-29 12:45:00,21.7,21.7,21.68,21.68,18800.0,14.2891,14.2891,14.276,14.276,18800.0
2009-07-29 12:50:00,21.67,21.68,21.67,21.68,8300.0,14.2694,14.276,14.2694,14.276,8300.0
2009-07-29 12:55:00,21.68,21.68,21.68,21.68,0.0,14.276,14.276,14.276,14.276,0.0
2009-07-29 13:00:00,21.67,21.67,21.58,21.61,82100.0,14.2694,14.2694,14.2101,14.2299,82100.0
2009-07-29 13:05:00,21.62,21.64,21.56,21.58,105400.0,14.2365,14.2496,14.197,14.2101,105400.0
2009-07-29 13:10:00,21.57,21.61,21.55,21.61,36500.0,14.2035,14.2299,14.1904,14.2299,36500.0
2009-07-29 13:15:00,21.6,21.66,21.58,21.66,41200.0,14.2233,14.2628,14.2101,14.2628,41200.0
2009-07-29 13:20:00,21.66,21.66,21.64,21.64,24700.0,14.2628,14.2628,14.2496,14.2496,24700.0
2009-07-29 13:25:00,21.63,21.63,21.57,21.58,22600.0,14.243,14.243,14.2035,14.2101,22600.0
2009-07-29 13:30:00,21.57,21.57,21.5,21.5,46400.0,14.2035,14.2035,14.1574,14.1574,46400.0
2009-07-29 13:35:00,21.5,21.57,21.5,21.56,42900.0,14.1574,14.2035,14.1574,14.197,42900.0
2009-07-29 13:40:00,21.57,21.63,21.57,21.63,32100.0,14.2035,14.243,14.2035,14.243,32100.0
2009-07-29 13:45:00,21.63,21.65,21.62,21.65,19400.0,14.243,14.2562,14.2365,14.2562,19400.0
2009-07-29 13:50:00,21.64,21.66,21.62,21.62,58400.0,14.2496,14.2628,14.2365,14.2365,58400.0
2009-07-29 13:55:00,21.61,21.65,21.61,21.65,9000.0,14.2299,14.2562,14.2299,14.2562,9000.0
2009-07-29 14:00:00,21.65,21.69,21.62,21.65,58800.0,14.2562,14.2826,14.2365,14.2562,58800.0
2009-07-29 14:05:00,21.65,21.65,21.58,21.58,51000.0,14.2562,14.2562,14.2101,14.2101,51000.0
2009-07-29 14:10:00,21.58,21.61,21.58,21.61,31100.0,14.2101,14.2299,14.2101,14.2299,31100.0
2009-07-29 14:15:00,21.6,21.63,21.6,21.61,72900.0,14.2233,14.243,14.2233,14.2299,72900.0
2009-07-29 14:20:00,21.61,21.61,21.57,21.6,83500.0,14.2299,14.2299,14.2035,14.2233,83500.0
2009-07-29 14:25:00,21.61,21.65,21.59,21.64,86600.0,14.2299,14.2562,14.2167,14.2496,86600.0
2009-07-29 14:30:00,21.64,21.64,21.64,21.64,6000.0,14.2496,14.2496,14.2496,14.2496,6000.0
2009-07-29 14:35:00,21.64,21.65,21.6,21.61,40100.0,14.2496,14.2562,14.2233,14.2299,40100.0
2009-07-29 14:40:00,21.61,21.61,21.57,21.58,66600.0,14.2299,14.2299,14.2035,14.2101,66600.0
2009-07-29 14:45:00,21.57,21.57,21.57,21.57,1600.0,14.2035,14.2035,14.2035,14.2035,1600.0
2009-07-29 14:50:00,21.57,21.6,21.56,21.58,36600.0,14.2035,14.2233,14.197,14.2101,36600.0
2009-07-29 14:55:00,21.58,21.58,21.55,21.56,11900.0,14.2101,14.2101,14.1904,14.197,11900.0
2009-07-29 15:00:00,21.55,21.6,21.55,21.6,30900.0,14.1904,14.2233,14.1904,14.2233,30900.0
2009-07-29 15:05:00,21.6,21.6,21.57,21.57,13400.0,14.2233,14.2233,14.2035,14.2035,13400.0
2009-07-29 15:10:00,21.58,21.61,21.58,21.6,36500.0,14.2101,14.2299,14.2101,14.2233,36500.0
2009-07-29 15:15:00,21.6,21.62,21.6,21.61,47500.0,14.2233,14.2365,14.2233,14.2299,47500.0
2009-07-29 15:20:00,21.61,21.65,21.61,21.65,61000.0,14.2299,14.2562,14.2299,14.2562,61000.0
2009-07-29 15:25:00,21.65,21.66,21.64,21.65,41500.0,14.2562,14.2628,14.2496,14.2562,41500.0
2009-07-29 15:30:00,21.65,21.67,21.65,21.67,11100.0,14.2562,14.2694,14.2562,14.2694,11100.0
2009-07-29 15:35:00,21.67,21.74,21.67,21.73,49600.0,14.2694,14.3155,14.2694,14.3089,49600.0
2009-07-29 15:40:00,21.74,21.75,21.71,21.72,84500.0,14.3155,14.3221,14.2957,14.3023,84500.0
2009-07-29 15:45:00,21.72,21.78,21.72,21.74,158000.0,14.3023,14.3418,14.3023,14.3155,158000.0
2009-07-29 15:50:00,21.74,21.74,21.69,21.73,124900.0,14.3155,14.3155,14.2826,14.3089,124900.0
2009-07-29 15:55:00,21.73,21.77,21.72,21.73,199700.0,14.3089,14.3352,14.3023,14.3089,199700.0
2009-07-30 09:30:00,21.96,21.99,21.92,21.98,76300.0,14.4603,14.4801,14.434,14.4735,76300.0
2009-07-30 09:35:00,21.97,22.06,21.97,22.04,161800.0,14.4669,14.5262,14.4669,14.513,161800.0
2009-07-30 09:40:00,22.04,22.08,22.01,22.06,170500.0,14.513,14.5394,14.4933,14.5262,170500.0
2009-07-30 09:45:00,22.06,22.08,21.96,22.0,86200.0,14.5262,14.5394,14.4603,14.4867,86200.0
2009-07-30 09:50:00,21.99,22.09,21.99,22.09,138800.0,14.4801,14.5459,14.4801,14.5459,138800.0
2009-07-30 09:55:00,22.09,22.28,22.09,22.24,256000.0,14.5459,14.6711,14.5459,14.6447,256000.0
2009-07-30 10:00:00,22.25,22.33,22.25,22.29,123900.0,14.6513,14.704,14.6513,14.6776,123900.0
2009-07-30 10:05:00,22.29,22.39,22.26,22.39,149100.0,14.6776,14.7435,14.6579,14.7435,149100.0
2009-07-30 10:10:00,22.38,22.39,22.29,22.29,189100.0,14.7369,14.7435,14.6776,14.6776,189100.0
2009-07-30 10:15:00,22.28,22.29,22.23,22.26,100000.0,14.6711,14.6776,14.6381,14.6579,100000.0
2009-07-30 10:20:00,22.26,22.3,22.19,22.19,92800.0,14.6579,14.6842,14.6118,14.6118,92800.0
2009-07-30 10:25:00,22.2,22.23,22.2,22.23,38600.0,14.6184,14.6381,14.6184,14.6381,38600.0
2009-07-30 10:30:00,22.23,22.24,22.21,22.22,134000.0,14.6381,14.6447,14.625,14.6316,134000.0
2009-07-30 10:35:00,22.22,22.25,22.21,22.22,112900.0,14.6316,14.6513,14.625,14.6316,112900.0
2009-07-30 10:40:00,22.23,22.23,22.16,22.17,107800.0,14.6381,14.6381,14.592,14.5986,107800.0
2009-07-30 10:45:00,22.17,22.17,22.15,22.15,29300.0,14.5986,14.5986,14.5855,14.5855,29300.0
2009-07-30 10:50:00,22.14,22.14,22.1,22.11,89800.0,14.5789,14.5789,14.5525,14.5591,89800.0
2009-07-30 10:55:00,22.12,22.14,22.08,22.12,84600.0,14.5657,14.5789,14.5394,14.5657,84600.0
2009-07-30 11:00:00,22.13,22.13,22.08,22.09,25900.0,14.5723,14.5723,14.5394,14.5459,25900.0
2009-07-30 11:05:00,22.09,22.12,22.08,22.08,27900.0,14.5459,14.5657,14.5394,14.5394,27900.0
2009-07-30 11:10:00,22.08,22.11,22.08,22.1,42800.0,14.5394,14.5591,14.5394,14.5525,42800.0
2009-07-30 11:15:00,22.1,22.1,22.08,22.08,51200.0,14.5525,14.5525,14.5394,14.5394,51200.0
2009-07-30 11:20:00,22.08,22.1,22.07,22.1,19200.0,14.5394,14.5525,14.5328,14.5525,19200.0
2009-07-30 11:25:00,22.09,22.1,22.08,22.08,29500.0,14.5459,14.5525,14.5394,14.5394,29500.0
2009-07-30 11:30:00,22.08,22.1,22.05,22.05,66600.0,14.5394,14.5525,14.5196,14.5196,66600.0
2009-07-30 11:35:00,22.07,22.09,22.06,22.08,33600.0,14.5328,14.5459,14.5262,14.5394,33600.0
2009-07-30 11:40:00,22.08,22.1,22.06,22.06,28500.0,14.5394,14.5525,14.5262,14.5262,28500.0
2009-07-30 11:45:00,22.07,22.07,22.04,22.04,41800.0,14.5328,14.5328,14.513,14.513,41800.0
2009-07-30 11:50:00,22.05,22.05,22.02,22.02,37800.0,14.5196,14.5196,14.4999,14.4999,37800.0
2009-07-30 11:55:00,22.01,22.02,21.99,22.02,38800.0,14.4933,14.4999,14.4801,14.4999,38800.0
2009-07-30 12:00:00,22.01,22.05,22.01,22.05,105400.0,14.4933,14.5196,14.4933,14.5196,105400.0
2009-07-30 12:05:00,22.05,22.05,22.02,22.02,57000.0,14.5196,14.5196,14.4999,14.4999,57000.0
2009-07-30 12:10:00,22.02,22.02,21.99,22.0,31600.0,14.4999,14.4999,14.4801,14.4867,31600.0
2009-07-30 12:15:00,22.01,22.01,21.99,21.99,41100.0,14.4933,14.4933,14.4801,14.4801,41100.0
2009-07-30 12:20:00,21.99,21.99,21.98,21.99,24000.0,14.4801,14.4801,14.4735,14.4801,24000.0
2009-07-30 12:25:00,21.99,21.99,21.95,21.95,20600.0,14.4801,14.4801,14.4538,14.4538,20600.0
2009-07-30 12:30:00,21.95,21.97,21.95,21.97,20700.0,14.4538,14.4669,14.4538,14.4669,20700.0
2009-07-30 12:35:00,21.98,21.98,21.95,21.95,61300.0,14.4735,14.4735,14.4538,14.4538,61300.0
2009-07-30 12:40:00,21.95,21.96,21.93,21.93,38400.0,14.4538,14.4603,14.4406,14.4406,38400.0
2009-07-30 12:45:00,21.94,21.95,21.93,21.94,23500.0,14.4472,14.4538,14.4406,14.4472,23500.0
2009-07-30 12:50:00,21.93,21.94,21.9,21.94,40500.0,14.4406,14.4472,14.4208,14.4472,40500.0
2009-07-30 12:55:00,21.94,21.95,21.92,21.92,16000.0,14.4472,14.4538,14.434,14.434,16000.0
2009-07-30 13:00:00,21.91,22.01,21.91,21.98,89000.0,14.4274,14.4933,14.4274,14.4735,89000.0
2009-07-30 13:05:00,21.98,22.02,21.97,22.0,77500.0,14.4735,14.4999,14.4669,14.4867,77500.0
2009-07-30 13:10:00,22.0,22.01,21.97,21.97,13100.0,14.4867,14.4933,14.4669,14.4669,13100.0
2009-07-30 13:15:00,21.96,21.99,21.96,21.98,27600.0,14.4603,14.4801,14.4603,14.4735,27600.0
2009-07-30 13:20:00,21.98,22.0,21.98,21.99,24800.0,14.4735,14.4867,14.4735,14.4801,24800.0
2009-07-30 13:25:00,21.99,21.99,21.96,21.96,25400.0,14.4801,14.4801,14.4603,14.4603,25400.0
2009-07-30 13:30:00,21.97,21.99,21.97,21.99,39000.0,14.4669,14.4801,14.4669,14.4801,39000.0
2009-07-30 13:35:00,21.99,21.99,21.99,21.99,4200.0,14.4801,14.4801,14.4801,14.4801,4200.0
2009-07-30 13:40:00,21.99,21.99,21.98,21.99,20600.0,14.4801,14.4801,14.4735,14.4801,20600.0
2009-07-30 13:45:00,21.99,22.0,21.98,21.98,12000.0,14.4801,14.4867,14.4735,14.4735,12000.0
2009-07-30 13:50:00,21.98,22.0,21.98,22.0,18800.0,14.4735,14.4867,14.4735,14.4867,18800.0
2009-07-30 13:55:00,21.99,22.0,21.93,21.93,29000.0,14.4801,14.4867,14.4406,14.4406,29000.0
2009-07-30 14:00:00,21.94,21.94,21.94,21.94,17700.0,14.4472,14.4472,14.4472,14.4472,17700.0
2009-07-30 14:05:00,21.94,21.96,21.94,21.94,45800.0,14.4472,14.4603,14.4472,14.4472,45800.0
2009-07-30 14:10:00,21.93,21.96,21.93,21.93,55900.0,14.4406,14.4603,14.4406,14.4406,55900.0
2009-07-30 14:15:00,21.93,21.93,21.91,21.91,8600.0,14.4406,14.4406,14.4274,14.4274,8600.0
2009-07-30 14:20:00,21.9,21.95,21.89,21.95,81400.0,14.4208,14.4538,14.4143,14.4538,81400.0
2009-07-30 14:25:00,21.95,21.96,21.95,21.96,32900.0,14.4538,14.4603,14.4538,14.4603,32900.0
2009-07-30 14:30:00,21.96,22.0,21.96,22.0,87800.0,14.4603,14.4867,14.4603,14.4867,87800.0
2009-07-30 14:35:00,22.0,22.04,21.98,22.04,88800.0,14.4867,14.513,14.4735,14.513,88800.0
2009-07-30 14:40:00,22.04,22.06,22.04,22.05,25300.0,14.513,14.5262,14.513,14.5196,25300.0
2009-07-30 14:45:00,22.05,22.05,21.99,22.0,102700.0,14.5196,14.5196,14.4801,14.4867,102700.0
2009-07-30 14:50:00,22.01,22.07,22.0,22.05,52200.0,14.4933,14.5328,14.4867,14.5196,52200.0
2009-07-30 14:55:00,22.06,22.06,22.02,22.02,25900.0,14.5262,14.5262,14.4999,14.4999,25900.0
2009-07-30 15:00:00,22.03,22.12,22.03,22.07,70900.0,14.5064,14.5657,14.5064,14.5328,70900.0
2009-07-30 15:05:00,22.07,22.09,22.05,22.08,103900.0,14.5328,14.5459,14.5196,14.5394,103900.0
2009-07-30 15:10:00,22.08,22.08,22.05,22.05,66600.0,14.5394,14.5394,14.5196,14.5196,66600.0
2009-07-30 15:15:00,22.06,22.1,22.05,22.1,79100.0,14.5262,14.5525,14.5196,14.5525,79100.0
2009-07-30 15:20:00,22.1,22.11,22.06,22.07,38600.0,14.5525,14.5591,14.5262,14.5328,38600.0
2009-07-30 15:25:00,22.07,22.07,22.04,22.07,105000.0,14.5328,14.5328,14.513,14.5328,105000.0
2009-07-30 15:30:00,22.06,22.07,21.99,21.99,66800.0,14.5262,14.5328,14.4801,14.4801,66800.0
2009-07-30 15:35:00,21.98,22.02,21.94,22.01,133700.0,14.4735,14.4999,14.4472,14.4933,133700.0
2009-07-30 15:40:00,22.0,22.0,21.84,21.88,96300.0,14.4867,14.4867,14.3813,14.4077,96300.0
2009-07-30 15:45:00,21.88,21.93,21.86,21.92,99600.0,14.4077,14.4406,14.3945,14.434,99600.0
2009-07-30 15:50:00,21.93,21.99,21.93,21.95,150900.0,14.4406,14.4801,14.4406,14.4538,150900.0
2009-07-30 15:55:00,21.94,21.96,21.91,21.93,242300.0,14.4472,14.4603,14.4274,14.4406,242300.0
2009-07-31 09:30:00,21.91,22.0,21.91,21.99,114900.0,14.4274,14.4867,14.4274,14.4801,114900.0
2009-07-31 09:35:00,22.0,22.08,21.98,22.0,164600.0,14.4867,14.5394,14.4735,14.4867,164600.0
2009-07-31 09:40:00,22.0,22.03,21.97,21.97,115400.0,14.4867,14.5064,14.4669,14.4669,115400.0
2009-07-31 09:45:00,21.99,22.02,21.95,21.98,185000.0,14.4801,14.4999,14.4538,14.4735,185000.0
2009-07-31 09:50:00,21.98,21.99,21.91,21.97,122600.0,14.4735,14.4801,14.4274,14.4669,122600.0
2009-07-31 09:55:00,21.98,21.98,21.94,21.95,53500.0,14.4735,14.4735,14.4472,14.4538,53500.0
2009-07-31 10:00:00,21.95,21.95,21.86,21.94,168800.0,14.4538,14.4538,14.3945,14.4472,168800.0
2009-07-31 10:05:00,21.94,21.95,21.91,21.95,66600.0,14.4472,14.4538,14.4274,14.4538,66600.0
2009-07-31 10:10:00,21.94,21.97,21.94,21.95,62400.0,14.4472,14.4669,14.4472,14.4538,62400.0
2009-07-31 10:15:00,21.96,21.97,21.93,21.95,57400.0,14.4603,14.4669,14.4406,14.4538,57400.0
2009-07-31 10:20:00,21.95,21.96,21.95,21.96,48600.0,14.4538,14.4603,14.4538,14.4603,48600.0
2009-07-31 10:25:00,21.96,21.97,21.95,21.96,26500.0,14.4603,14.4669,14.4538,14.4603,26500.0
2009-07-31 10:30:00,21.96,21.98,21.95,21.98,138200.0,14.4603,14.4735,14.4538,14.4735,138200.0
2009-07-31 10:35:00,21.98,22.04,21.97,22.04,76400.0,14.4735,14.513,14.4669,14.513,76400.0
2009-07-31 10:40:00,22.05,22.17,22.03,22.17,123500.0,14.5196,14.5986,14.5064,14.5986,123500.0
2009-07-31 10:45:00,22.18,22.18,22.11,22.13,219800.0,14.6052,14.6052,14.5591,14.5723,219800.0
2009-07-31 10:50:00,22.14,22.15,22.12,22.15,91500.0,14.5789,14.5855,14.5657,14.5855,91500.0
2009-07-31 10:55:00,22.15,22.16,22.12,22.12,44900.0,14.5855,14.592,14.5657,14.5657,44900.0
2009-07-31 11:00:00,22.12,22.14,22.09,22.09,69600.0,14.5657,14.5789,14.5459,14.5459,69600.0
2009-07-31 11:05:00,22.08,22.08,22.06,22.06,34100.0,14.5394,14.5394,14.5262,14.5262,34100.0
2009-07-31 11:10:00,22.06,22.07,22.04,22.06,53200.0,14.5262,14.5328,14.513,14.5262,53200.0
2009-07-31 11:15:00,22.06,22.06,21.98,21.98,49000.0,14.5262,14.5262,14.4735,14.4735,49000.0
2009-07-31 11:20:00,21.99,22.02,21.98,22.0,18800.0,14.4801,14.4999,14.4735,14.4867,18800.0
2009-07-31 11:25:00,22.0,22.02,22.0,22.0,13000.0,14.4867,14.4999,14.4867,14.4867,13000.0
2009-07-31 11:30:00,22.0,22.01,21.98,22.01,39100.0,14.4867,14.4933,14.4735,14.4933,39100.0
2009-07-31 11:35:00,22.02,22.07,22.02,22.05,41100.0,14.4999,14.5328,14.4999,14.5196,41100.0
2009-07-31 11:40:00,22.04,22.08,22.04,22.06,15200.0,14.513,14.5394,14.513,14.5262,15200.0
2009-07-31 11:45:00,22.06,22.08,22.05,22.07,53400.0,14.5262,14.5394,14.5196,14.5328,53400.0
2009-07-31 11:50:00,22.08,22.13,22.08,22.12,84500.0,14.5394,14.5723,14.5394,14.5657,84500.0
2009-07-31 11:55:00,22.13,22.13,22.11,22.11,34100.0,14.5723,14.5723,14.5591,14.5591,34100.0
2009-07-31 12:00:00,22.11,22.14,22.09,22.09,77300.0,14.5591,14.5789,14.5459,14.5459,77300.0
2009-07-31 12:05:00,22.09,22.09,22.05,22.05,12700.0,14.5459,14.5459,14.5196,14.5196,12700.0
2009-07-31 12:10:00,22.06,22.06,22.05,22.05,44600.0,14.5262,14.5262,14.5196,14.5196,44600.0
2009-07-31 12:15:00,22.05,22.05,22.04,22.05,20600.0,14.5196,14.5196,14.513,14.5196,20600.0
2009-07-31 12:20:00,22.06,22.11,22.06,22.1,56400.0,14.5262,14.5591,14.5262,14.5525,56400.0
2009-07-31 12:25:00,22.1,22.12,22.1,22.12,23000.0,14.5525,14.5657,14.5525,14.5657,23000.0
2009-07-31 12:30:00,22.11,22.11,22.08,22.09,51100.0,14.5591,14.5591,14.5394,14.5459,51100.0
2009-07-31 12:35:00,22.08,22.08,22.08,22.08,600.0,14.5394,14.5394,14.5394,14.5394,600.0
2009-07-31 12:40:00,22.08,22.08,22.07,22.07,16100.0,14.5394,14.5394,14.5328,14.5328,16100.0
2009-07-31 12:45:00,22.08,22.09,22.06,22.06,53200.0,14.5394,14.5459,14.5262,14.5262,53200.0
2009-07-31 12:50:00,22.06,22.06,22.05,22.05,47100.0,14.5262,14.5262,14.5196,14.5196,47100.0
2009-07-31 12:55:00,22.05,22.06,22.05,22.06,36700.0,14.5196,14.5262,14.5196,14.5262,36700.0
2009-07-31 13:00:00,22.06,22.06,22.05,22.06,10700.0,14.5262,14.5262,14.5196,14.5262,10700.0
2009-07-31 13:05:00,22.06,22.07,22.06,22.07,6300.0,14.5262,14.5328,14.5262,14.5328,6300.0
2009-07-31 13:10:00,22.07,22.09,22.07,22.08,22000.0,14.5328,14.5459,14.5328,14.5394,22000.0
2009-07-31 13:15:00,22.08,22.08,22.06,22.07,11500.0,14.5394,14.5394,14.5262,14.5328,11500.0
2009-07-31 13:20:00,22.07,22.07,22.02,22.02,52200.0,14.5328,14.5328,14.4999,14.4999,52200.0
2009-07-31 13:25:00,22.02,22.06,22.02,22.06,33600.0,14.4999,14.5262,14.4999,14.5262,33600.0
2009-07-31 13:30:00,22.07,22.09,22.05,22.07,26500.0,14.5328,14.5459,14.5196,14.5328,26500.0
2009-07-31 13:35:00,22.07,22.07,22.07,22.07,100.0,14.5328,14.5328,14.5328,14.5328,100.0
2009-07-31 13:40:00,22.07,22.1,22.07,22.1,12000.0,14.5328,14.5525,14.5328,14.5525,12000.0
2009-07-31 13:45:00,22.1,22.1,22.1,22.1,14200.0,14.5525,14.5525,14.5525,14.5525,14200.0
2009-07-31 13:50:00,22.1,22.12,22.1,22.11,37400.0,14.5525,14.5657,14.5525,14.5591,37400.0
2009-07-31 13:55:00,22.12,22.12,22.1,22.1,34300.0,14.5657,14.5657,14.5525,14.5525,34300.0
2009-07-31 14:00:00,22.1,22.13,22.1,22.13,50900.0,14.5525,14.5723,14.5525,14.5723,50900.0
2009-07-31 14:05:00,22.13,22.13,22.06,22.07,46200.0,14.5723,14.5723,14.5262,14.5328,46200.0
2009-07-31 14:10:00,22.08,22.13,22.08,22.12,118000.0,14.5394,14.5723,14.5394,14.5657,118000.0
2009-07-31 14:15:00,22.13,22.15,22.13,22.14,54400.0,14.5723,14.5855,14.5723,14.5789,54400.0
2009-07-31 14:20:00,22.13,22.14,22.07,22.07,43800.0,14.5723,14.5789,14.5328,14.5328,43800.0
2009-07-31 14:25:00,22.07,22.09,22.06,22.06,31200.0,14.5328,14.5459,14.5262,14.5262,31200.0
2009-07-31 14:30:00,22.05,22.05,22.05,22.05,32500.0,14.5196,14.5196,14.5196,14.5196,32500.0
2009-07-31 14:35:00,22.05,22.06,22.02,22.04,71400.0,14.5196,14.5262,14.4999,14.513,71400.0
2009-07-31 14:40:00,22.05,22.05,22.01,22.02,49700.0,14.5196,14.5196,14.4933,14.4999,49700.0
2009-07-31 14:45:00,22.01,22.02,22.0,22.01,21400.0,14.4933,14.4999,14.4867,14.4933,21400.0
2009-07-31 14:50:00,22.01,22.03,22.01,22.02,28500.0,14.4933,14.5064,14.4933,14.4999,28500.0
2009-07-31 14:55:00,22.01,22.04,22.0,22.01,36200.0,14.4933,14.513,14.4867,14.4933,36200.0
2009-07-31 15:00:00,22.02,22.03,22.01,22.01,17700.0,14.4999,14.5064,14.4933,14.4933,17700.0
2009-07-31 15:05:00,22.02,22.04,22.02,22.03,27000.0,14.4999,14.513,14.4999,14.5064,27000.0
2009-07-31 15:10:00,22.03,22.04,22.03,22.03,5500.0,14.5064,14.513,14.5064,14.5064,5500.0
2009-07-31 15:15:00,22.04,22.08,22.02,22.08,60400.0,14.513,14.5394,14.4999,14.5394,60400.0
2009-07-31 15:20:00,22.07,22.13,22.07,22.13,80800.0,14.5328,14.5723,14.5328,14.5723,80800.0
2009-07-31 15:25:00,22.13,22.15,22.11,22.12,81300.0,14.5723,14.5855,14.5591,14.5657,81300.0
2009-07-31 15:30:00,22.13,22.14,22.09,22.1,92500.0,14.5723,14.5789,14.5459,14.5525,92500.0
2009-07-31 15:35:00,22.1,22.1,22.06,22.07,30900.0,14.5525,14.5525,14.5262,14.5328,30900.0
2009-07-31 15:40:00,22.07,22.07,22.04,22.05,113200.0,14.5328,14.5328,14.513,14.5196,113200.0
2009-07-31 15:45:00,22.05,22.08,22.03,22.08,86300.0,14.5196,14.5394,14.5064,14.5394,86300.0
2009-07-31 15:50:00,22.07,22.07,21.98,22.05,162800.0,14.5328,14.5328,14.4735,14.5196,162800.0
2009-07-31 15:55:00,22.04,22.08,22.02,22.02,209500.0,14.513,14.5394,14.4999,14.4999,209500.0
2009-08-03 09:30:00,22.23,22.49,22.21,22.46,242600.0,14.6381,14.8093,14.625,14.7896,242600.0
2009-08-03 09:35:00,22.46,22.5,22.45,22.46,150200.0,14.7896,14.8159,14.783,14.7896,150200.0
2009-08-03 09:40:00,22.45,22.45,22.32,22.38,333000.0,14.783,14.783,14.6974,14.7369,333000.0
2009-08-03 09:45:00,22.37,22.44,22.36,22.43,158200.0,14.7303,14.7764,14.7237,14.7698,158200.0
2009-08-03 09:50:00,22.42,22.42,22.29,22.31,352900.0,14.7632,14.7632,14.6776,14.6908,352900.0
2009-08-03 09:55:00,22.31,22.35,22.29,22.35,100100.0,14.6908,14.7172,14.6776,14.7172,100100.0
2009-08-03 10:00:00,22.35,22.43,22.34,22.38,212500.0,14.7172,14.7698,14.7106,14.7369,212500.0
2009-08-03 10:05:00,22.38,22.45,22.33,22.35,140700.0,14.7369,14.783,14.704,14.7172,140700.0
2009-08-03 10:10:00,22.35,22.5,22.35,22.49,119300.0,14.7172,14.8159,14.7172,14.8093,119300.0
2009-08-03 10:15:00,22.5,22.5,22.44,22.45,129300.0,14.8159,14.8159,14.7764,14.783,129300.0
2009-08-03 10:20:00,22.44,22.46,22.42,22.43,71600.0,14.7764,14.7896,14.7632,14.7698,71600.0
2009-08-03 10:25:00,22.44,22.47,22.43,22.43,86000.0,14.7764,14.7962,14.7698,14.7698,86000.0
2009-08-03 10:30:00,22.44,22.5,22.44,22.48,106300.0,14.7764,14.8159,14.7764,14.8028,106300.0
2009-08-03 10:35:00,22.48,22.49,22.44,22.48,116500.0,14.8028,14.8093,14.7764,14.8028,116500.0
2009-08-03 10:40:00,22.48,22.48,22.45,22.48,63600.0,14.8028,14.8028,14.783,14.8028,63600.0
2009-08-03 10:45:00,22.48,22.49,22.47,22.47,24100.0,14.8028,14.8093,14.7962,14.7962,24100.0
2009-08-03 10:50:00,22.47,22.5,22.47,22.47,134700.0,14.7962,14.8159,14.7962,14.7962,134700.0
2009-08-03 10:55:00,22.47,22.48,22.45,22.45,133500.0,14.7962,14.8028,14.783,14.783,133500.0
2009-08-03 11:00:00,22.46,22.47,22.44,22.44,42800.0,14.7896,14.7962,14.7764,14.7764,42800.0
2009-08-03 11:05:00,22.44,22.44,22.42,22.42,55500.0,14.7764,14.7764,14.7632,14.7632,55500.0
2009-08-03 11:10:00,22.43,22.43,22.39,22.39,62400.0,14.7698,14.7698,14.7435,14.7435,62400.0
2009-08-03 11:15:00,22.4,22.4,22.32,22.34,247500.0,14.7501,14.7501,14.6974,14.7106,247500.0
2009-08-03 11:20:00,22.33,22.34,22.29,22.34,157800.0,14.704,14.7106,14.6776,14.7106,157800.0
2009-08-03 11:25:00,22.34,22.34,22.28,22.28,59400.0,14.7106,14.7106,14.6711,14.6711,59400.0
2009-08-03 11:30:00,22.28,22.34,22.28,22.32,34900.0,14.6711,14.7106,14.6711,14.6974,34900.0
2009-08-03 11:35:00,22.32,22.32,22.31,22.32,3800.0,14.6974,14.6974,14.6908,14.6974,3800.0
2009-08-03 11:40:00,22.31,22.36,22.31,22.36,73500.0,14.6908,14.7237,14.6908,14.7237,73500.0
2009-08-03 11:45:00,22.37,22.45,22.37,22.44,48400.0,14.7303,14.783,14.7303,14.7764,48400.0
2009-08-03 11:50:00,22.45,22.45,22.41,22.41,28900.0,14.783,14.783,14.7567,14.7567,28900.0
2009-08-03 11:55:00,22.41,22.47,22.41,22.47,31200.0,14.7567,14.7962,14.7567,14.7962,31200.0
2009-08-03 12:00:00,22.46,22.53,22.46,22.53,115700.0,14.7896,14.8357,14.7896,14.8357,115700.0
2009-08-03 12:05:00,22.52,22.6,22.52,22.6,205700.0,14.8291,14.8818,14.8291,14.8818,205700.0
2009-08-03 12:10:00,22.61,22.61,22.55,22.55,41000.0,14.8884,14.8884,14.8489,14.8489,41000.0
2009-08-03 12:15:00,22.55,22.56,22.53,22.56,61900.0,14.8489,14.8554,14.8357,14.8554,61900.0
2009-08-03 12:20:00,22.57,22.6,22.55,22.6,116700.0,14.862,14.8818,14.8489,14.8818,116700.0
2009-08-03 12:25:00,22.6,22.61,22.58,22.59,28300.0,14.8818,14.8884,14.8686,14.8752,28300.0
2009-08-03 12:30:00,22.59,22.6,22.58,22.58,46200.0,14.8752,14.8818,14.8686,14.8686,46200.0
2009-08-03 12:35:00,22.57,22.57,22.51,22.55,44100.0,14.862,14.862,14.8225,14.8489,44100.0
2009-08-03 12:40:00,22.56,22.56,22.53,22.53,13800.0,14.8554,14.8554,14.8357,14.8357,13800.0
2009-08-03 12:45:00,22.54,22.56,22.54,22.55,54000.0,14.8423,14.8554,14.8423,14.8489,54000.0
2009-08-03 12:50:00,22.54,22.56,22.54,22.54,39700.0,14.8423,14.8554,14.8423,14.8423,39700.0
2009-08-03 12:55:00,22.53,22.54,22.52,22.54,46900.0,14.8357,14.8423,14.8291,14.8423,46900.0
2009-08-03 13:00:00,22.54,22.59,22.54,22.59,49300.0,14.8423,14.8752,14.8423,14.8752,49300.0
2009-08-03 13:05:00,22.59,22.59,22.55,22.57,35000.0,14.8752,14.8752,14.8489,14.862,35000.0
2009-08-03 13:10:00,22.56,22.56,22.51,22.51,65800.0,14.8554,14.8554,14.8225,14.8225,65800.0
2009-08-03 13:15:00,22.51,22.52,22.51,22.52,25200.0,14.8225,14.8291,14.8225,14.8291,25200.0
2009-08-03 13:20:00,22.51,22.54,22.5,22.5,58300.0,14.8225,14.8423,14.8159,14.8159,58300.0
2009-08-03 13:25:00,22.49,22.49,22.48,22.48,7600.0,14.8093,14.8093,14.8028,14.8028,7600.0
2009-08-03 13:30:00,22.49,22.55,22.49,22.54,22200.0,14.8093,14.8489,14.8093,14.8423,22200.0
2009-08-03 13:35:00,22.54,22.54,22.51,22.52,27400.0,14.8423,14.8423,14.8225,14.8291,27400.0
2009-08-03 13:40:00,22.52,22.54,22.5,22.5,56700.0,14.8291,14.8423,14.8159,14.8159,56700.0
2009-08-03 13:45:00,22.49,22.52,22.48,22.51,45100.0,14.8093,14.8291,14.8028,14.8225,45100.0
2009-08-03 13:50:00,22.5,22.54,22.49,22.49,123000.0,14.8159,14.8423,14.8093,14.8093,123000.0
2009-08-03 13:55:00,22.49,22.49,22.45,22.49,29600.0,14.8093,14.8093,14.783,14.8093,29600.0
2009-08-03 14:00:00,22.49,22.53,22.49,22.52,85000.0,14.8093,14.8357,14.8093,14.8291,85000.0
2009-08-03 14:05:00,22.52,22.52,22.5,22.5,12100.0,14.8291,14.8291,14.8159,14.8159,12100.0
2009-08-03 14:10:00,22.51,22.52,22.51,22.51,114400.0,14.8225,14.8291,14.8225,14.8225,114400.0
2009-08-03 14:15:00,22.5,22.51,22.5,22.51,8500.0,14.8159,14.8225,14.8159,14.8225,8500.0
2009-08-03 14:20:00,22.52,22.54,22.52,22.53,79600.0,14.8291,14.8423,14.8291,14.8357,79600.0
2009-08-03 14:25:00,22.53,22.55,22.5,22.51,37000.0,14.8357,14.8489,14.8159,14.8225,37000.0
2009-08-03 14:30:00,22.52,22.52,22.5,22.51,81600.0,14.8291,14.8291,14.8159,14.8225,81600.0
2009-08-03 14:35:00,22.51,22.53,22.5,22.52,21900.0,14.8225,14.8357,14.8159,14.8291,21900.0
2009-08-03 14:40:00,22.52,22.53,22.51,22.53,65500.0,14.8291,14.8357,14.8225,14.8357,65500.0
2009-08-03 14:45:00,22.53,22.53,22.53,22.53,85800.0,14.8357,14.8357,14.8357,14.8357,85800.0
2009-08-03 14:50:00,22.53,22.53,22.49,22.51,84200.0,14.8357,14.8357,14.8093,14.8225,84200.0
2009-08-03 14:55:00,22.5,22.51,22.48,22.5,42900.0,14.8159,14.8225,14.8028,14.8159,42900.0
2009-08-03 15:00:00,22.49,22.52,22.48,22.51,82700.0,14.8093,14.8291,14.8028,14.8225,82700.0
2009-08-03 15:05:00,22.52,22.52,22.49,22.49,51000.0,14.8291,14.8291,14.8093,14.8093,51000.0
2009-08-03 15:10:00,22.5,22.5,22.47,22.48,113200.0,14.8159,14.8159,14.7962,14.8028,113200.0
2009-08-03 15:15:00,22.48,22.5,22.48,22.49,69000.0,14.8028,14.8159,14.8028,14.8093,69000.0
2009-08-03 15:20:00,22.49,22.5,22.48,22.49,62600.0,14.8093,14.8159,14.8028,14.8093,62600.0
2009-08-03 15:25:00,22.5,22.55,22.49,22.5,115500.0,14.8159,14.8489,14.8093,14.8159,115500.0
2009-08-03 15:30:00,22.5,22.5,22.47,22.49,99600.0,14.8159,14.8159,14.7962,14.8093,99600.0
2009-08-03 15:35:00,22.49,22.53,22.49,22.52,80900.0,14.8093,14.8357,14.8093,14.8291,80900.0
2009-08-03 15:40:00,22.51,22.55,22.51,22.52,393600.0,14.8225,14.8489,14.8225,14.8291,393600.0
2009-08-03 15:45:00,22.52,22.57,22.5,22.54,113500.0,14.8291,14.862,14.8159,14.8423,113500.0
2009-08-03 15:50:00,22.53,22.53,22.5,22.5,194800.0,14.8357,14.8357,14.8159,14.8159,194800.0
2009-08-03 15:55:00,22.5,22.59,22.5,22.56,380600.0,14.8159,14.8752,14.8159,14.8554,380600.0
2009-08-04 09:30:00,22.47,22.55,22.3,22.33,137300.0,14.7962,14.8489,14.6842,14.704,137300.0
2009-08-04 09:35:00,22.33,22.36,22.25,22.3,128300.0,14.704,14.7237,14.6513,14.6842,128300.0
2009-08-04 09:40:00,22.3,22.35,22.27,22.29,114500.0,14.6842,14.7172,14.6645,14.6776,114500.0
2009-08-04 09:45:00,22.29,22.31,22.25,22.28,201800.0,14.6776,14.6908,14.6513,14.6711,201800.0
2009-08-04 09:50:00,22.28,22.32,22.26,22.32,158700.0,14.6711,14.6974,14.6579,14.6974,158700.0
2009-08-04 09:55:00,22.32,22.39,22.32,22.39,77700.0,14.6974,14.7435,14.6974,14.7435,77700.0
2009-08-04 10:00:00,22.39,22.47,22.39,22.41,197600.0,14.7435,14.7962,14.7435,14.7567,197600.0
2009-08-04 10:05:00,22.41,22.41,22.37,22.39,166300.0,14.7567,14.7567,14.7303,14.7435,166300.0
2009-08-04 10:10:00,22.39,22.44,22.38,22.42,181100.0,14.7435,14.7764,14.7369,14.7632,181100.0
2009-08-04 10:15:00,22.42,22.42,22.36,22.36,27700.0,14.7632,14.7632,14.7237,14.7237,27700.0
2009-08-04 10:20:00,22.36,22.36,22.31,22.34,144000.0,14.7237,14.7237,14.6908,14.7106,144000.0
2009-08-04 10:25:00,22.35,22.37,22.33,22.37,84900.0,14.7172,14.7303,14.704,14.7303,84900.0
2009-08-04 10:30:00,22.38,22.39,22.36,22.37,61900.0,14.7369,14.7435,14.7237,14.7303,61900.0
2009-08-04 10:35:00,22.38,22.38,22.35,22.35,42500.0,14.7369,14.7369,14.7172,14.7172,42500.0
2009-08-04 10:40:00,22.35,22.39,22.35,22.38,49700.0,14.7172,14.7435,14.7172,14.7369,49700.0
2009-08-04 10:45:00,22.39,22.39,22.38,22.39,15800.0,14.7435,14.7435,14.7369,14.7435,15800.0
2009-08-04 10:50:00,22.38,22.4,22.37,22.4,72400.0,14.7369,14.7501,14.7303,14.7501,72400.0
2009-08-04 10:55:00,22.4,22.4,22.36,22.36,34900.0,14.7501,14.7501,14.7237,14.7237,34900.0
2009-08-04 11:00:00,22.37,22.4,22.37,22.4,79300.0,14.7303,14.7501,14.7303,14.7501,79300.0
2009-08-04 11:05:00,22.41,22.42,22.39,22.4,64200.0,14.7567,14.7632,14.7435,14.7501,64200.0
2009-08-04 11:10:00,22.41,22.44,22.41,22.44,39600.0,14.7567,14.7764,14.7567,14.7764,39600.0
2009-08-04 11:15:00,22.44,22.45,22.42,22.43,19900.0,14.7764,14.783,14.7632,14.7698,19900.0
2009-08-04 11:20:00,22.43,22.44,22.4,22.42,109000.0,14.7698,14.7764,14.7501,14.7632,109000.0
2009-08-04 11:25:00,22.42,22.44,22.42,22.42,22500.0,14.7632,14.7764,14.7632,14.7632,22500.0
2009-08-04 11:30:00,22.42,22.43,22.41,22.42,30100.0,14.7632,14.7698,14.7567,14.7632,30100.0
2009-08-04 11:35:00,22.42,22.42,22.4,22.41,113800.0,14.7632,14.7632,14.7501,14.7567,113800.0
2009-08-04 11:40:00,22.41,22.42,22.41,22.41,86200.0,14.7567,14.7632,14.7567,14.7567,86200.0
2009-08-04 11:45:00,22.4,22.41,22.38,22.39,30400.0,14.7501,14.7567,14.7369,14.7435,30400.0
2009-08-04 11:50:00,22.38,22.38,22.34,22.34,70200.0,14.7369,14.7369,14.7106,14.7106,70200.0
2009-08-04 11:55:00,22.34,22.35,22.32,22.34,77100.0,14.7106,14.7172,14.6974,14.7106,77100.0
2009-08-04 12:00:00,22.34,22.34,22.33,22.33,26300.0,14.7106,14.7106,14.704,14.704,26300.0
2009-08-04 12:05:00,22.33,22.34,22.31,22.34,51800.0,14.704,14.7106,14.6908,14.7106,51800.0
2009-08-04 12:10:00,22.34,22.4,22.33,22.4,87600.0,14.7106,14.7501,14.704,14.7501,87600.0
2009-08-04 12:15:00,22.39,22.42,22.39,22.42,78000.0,14.7435,14.7632,14.7435,14.7632,78000.0
2009-08-04 12:20:00,22.41,22.48,22.4,22.48,168700.0,14.7567,14.8028,14.7501,14.8028,168700.0
2009-08-04 12:25:00,22.47,22.48,22.44,22.44,46100.0,14.7962,14.8028,14.7764,14.7764,46100.0
2009-08-04 12:30:00,22.44,22.44,22.4,22.41,59500.0,14.7764,14.7764,14.7501,14.7567,59500.0
2009-08-04 12:35:00,22.4,22.42,22.36,22.36,107100.0,14.7501,14.7632,14.7237,14.7237,107100.0
2009-08-04 12:40:00,22.36,22.4,22.36,22.4,33500.0,14.7237,14.7501,14.7237,14.7501,33500.0
2009-08-04 12:45:00,22.41,22.42,22.39,22.41,85200.0,14.7567,14.7632,14.7435,14.7567,85200.0
2009-08-04 12:50:00,22.4,22.41,22.4,22.41,56800.0,14.7501,14.7567,14.7501,14.7567,56800.0
2009-08-04 12:55:00,22.41,22.42,22.4,22.41,39700.0,14.7567,14.7632,14.7501,14.7567,39700.0
2009-08-04 13:00:00,22.41,22.42,22.38,22.39,51600.0,14.7567,14.7632,14.7369,14.7435,51600.0
2009-08-04 13:05:00,22.38,22.38,22.36,22.37,103500.0,14.7369,14.7369,14.7237,14.7303,103500.0
2009-08-04 13:10:00,22.36,22.37,22.35,22.36,10500.0,14.7237,14.7303,14.7172,14.7237,10500.0
2009-08-04 13:15:00,22.35,22.35,22.33,22.33,10100.0,14.7172,14.7172,14.704,14.704,10100.0
2009-08-04 13:20:00,22.32,22.34,22.32,22.34,56700.0,14.6974,14.7106,14.6974,14.7106,56700.0
2009-08-04 13:25:00,22.35,22.36,22.34,22.35,24800.0,14.7172,14.7237,14.7106,14.7172,24800.0
2009-08-04 13:30:00,22.34,22.36,22.34,22.34,57000.0,14.7106,14.7237,14.7106,14.7106,57000.0
2009-08-04 13:35:00,22.34,22.35,22.33,22.33,34500.0,14.7106,14.7172,14.704,14.704,34500.0
2009-08-04 13:40:00,22.33,22.36,22.31,22.36,42900.0,14.704,14.7237,14.6908,14.7237,42900.0
2009-08-04 13:45:00,22.36,22.37,22.31,22.31,37800.0,14.7237,14.7303,14.6908,14.6908,37800.0
2009-08-04 13:50:00,22.31,22.34,22.31,22.34,87600.0,14.6908,14.7106,14.6908,14.7106,87600.0
2009-08-04 13:55:00,22.34,22.34,22.3,22.32,22200.0,14.7106,14.7106,14.6842,14.6974,22200.0
2009-08-04 14:00:00,22.32,22.33,22.3,22.3,31800.0,14.6974,14.704,14.6842,14.6842,31800.0
2009-08-04 14:05:00,22.3,22.32,22.3,22.31,34000.0,14.6842,14.6974,14.6842,14.6908,34000.0
2009-08-04 14:10:00,22.31,22.33,22.3,22.33,80900.0,14.6908,14.704,14.6842,14.704,80900.0
2009-08-04 14:15:00,22.33,22.33,22.32,22.32,26000.0,14.704,14.704,14.6974,14.6974,26000.0
2009-08-04 14:20:00,22.32,22.32,22.32,22.32,85000.0,14.6974,14.6974,14.6974,14.6974,85000.0
2009-08-04 14:25:00,22.31,22.31,22.3,22.3,38800.0,14.6908,14.6908,14.6842,14.6842,38800.0
2009-08-04 14:30:00,22.29,22.32,22.29,22.32,164900.0,14.6776,14.6974,14.6776,14.6974,164900.0
2009-08-04 14:35:00,22.33,22.34,22.32,22.33,79100.0,14.704,14.7106,14.6974,14.704,79100.0
2009-08-04 14:40:00,22.32,22.33,22.3,22.31,28000.0,14.6974,14.704,14.6842,14.6908,28000.0
2009-08-04 14:45:00,22.32,22.32,22.27,22.27,20500.0,14.6974,14.6974,14.6645,14.6645,20500.0
2009-08-04 14:50:00,22.28,22.28,22.26,22.26,28600.0,14.6711,14.6711,14.6579,14.6579,28600.0
2009-08-04 14:55:00,22.26,22.26,22.23,22.24,74900.0,14.6579,14.6579,14.6381,14.6447,74900.0
2009-08-04 15:00:00,22.24,22.28,22.23,22.27,38500.0,14.6447,14.6711,14.6381,14.6645,38500.0
2009-08-04 15:05:00,22.27,22.32,22.27,22.28,86300.0,14.6645,14.6974,14.6645,14.6711,86300.0
2009-08-04 15:10:00,22.28,22.3,22.25,22.29,74100.0,14.6711,14.6842,14.6513,14.6776,74100.0
2009-08-04 15:15:00,22.29,22.29,22.25,22.26,24200.0,14.6776,14.6776,14.6513,14.6579,24200.0
2009-08-04 15:20:00,22.26,22.3,22.26,22.29,57700.0,14.6579,14.6842,14.6579,14.6776,57700.0
2009-08-04 15:25:00,22.29,22.29,22.22,22.23,101000.0,14.6776,14.6776,14.6316,14.6381,101000.0
2009-08-04 15:30:00,22.23,22.26,22.22,22.23,44200.0,14.6381,14.6579,14.6316,14.6381,44200.0
2009-08-04 15:35:00,22.23,22.25,22.2,22.21,95100.0,14.6381,14.6513,14.6184,14.625,95100.0
2009-08-04 15:40:00,22.2,22.25,22.19,22.24,75100.0,14.6184,14.6513,14.6118,14.6447,75100.0
2009-08-04 15:45:00,22.24,22.25,22.24,22.25,63800.0,14.6447,14.6513,14.6447,14.6513,63800.0
2009-08-04 15:50:00,22.25,22.39,22.25,22.38,145800.0,14.6513,14.7435,14.6513,14.7369,145800.0
2009-08-04 15:55:00,22.37,22.43,22.37,22.43,130100.0,14.7303,14.7698,14.7303,14.7698,130100.0
2009-08-05 09:30:00,22.57,22.57,22.41,22.41,69900.0,14.862,14.862,14.7567,14.7567,69900.0
2009-08-05 09:35:00,22.4,22.47,22.37,22.47,111800.0,14.7501,14.7962,14.7303,14.7962,111800.0
2009-08-05 09:40:00,22.47,22.53,22.43,22.5,136400.0,14.7962,14.8357,14.7698,14.8159,136400.0
2009-08-05 09:45:00,22.51,22.51,22.37,22.39,118800.0,14.8225,14.8225,14.7303,14.7435,118800.0
2009-08-05 09:50:00,22.4,22.4,22.35,22.37,82600.0,14.7501,14.7501,14.7172,14.7303,82600.0
2009-08-05 09:55:00,22.37,22.37,22.27,22.27,46100.0,14.7303,14.7303,14.6645,14.6645,46100.0
2009-08-05 10:00:00,22.28,22.29,22.11,22.13,289400.0,14.6711,14.6776,14.5591,14.5723,289400.0
2009-08-05 10:05:00,22.13,22.18,22.13,22.17,340600.0,14.5723,14.6052,14.5723,14.5986,340600.0
2009-08-05 10:10:00,22.17,22.19,22.13,22.14,148400.0,14.5986,14.6118,14.5723,14.5789,148400.0
2009-08-05 10:15:00,22.14,22.15,22.12,22.13,140900.0,14.5789,14.5855,14.5657,14.5723,140900.0
2009-08-05 10:20:00,22.13,22.15,22.07,22.14,200400.0,14.5723,14.5855,14.5328,14.5789,200400.0
2009-08-05 10:25:00,22.15,22.21,22.15,22.2,64300.0,14.5855,14.625,14.5855,14.6184,64300.0
2009-08-05 10:30:00,22.2,22.2,22.15,22.16,69300.0,14.6184,14.6184,14.5855,14.592,69300.0
2009-08-05 10:35:00,22.16,22.17,22.12,22.12,109500.0,14.592,14.5986,14.5657,14.5657,109500.0
2009-08-05 10:40:00,22.11,22.18,22.11,22.15,94400.0,14.5591,14.6052,14.5591,14.5855,94400.0
2009-08-05 10:45:00,22.15,22.17,22.11,22.16,90000.0,14.5855,14.5986,14.5591,14.592,90000.0
2009-08-05 10:50:00,22.16,22.16,22.13,22.15,75800.0,14.592,14.592,14.5723,14.5855,75800.0
2009-08-05 10:55:00,22.14,22.15,22.13,22.14,31300.0,14.5789,14.5855,14.5723,14.5789,31300.0
2009-08-05 11:00:00,22.14,22.14,22.11,22.13,48300.0,14.5789,14.5789,14.5591,14.5723,48300.0
2009-08-05 11:05:00,22.14,22.15,22.12,22.15,206700.0,14.5789,14.5855,14.5657,14.5855,206700.0
2009-08-05 11:10:00,22.15,22.17,22.15,22.16,121000.0,14.5855,14.5986,14.5855,14.592,121000.0
2009-08-05 11:15:00,22.17,22.19,22.15,22.18,156400.0,14.5986,14.6118,14.5855,14.6052,156400.0
2009-08-05 11:20:00,22.18,22.2,22.15,22.16,69000.0,14.6052,14.6184,14.5855,14.592,69000.0
2009-08-05 11:25:00,22.16,22.17,22.15,22.17,80300.0,14.592,14.5986,14.5855,14.5986,80300.0
2009-08-05 11:30:00,22.16,22.18,22.15,22.17,134000.0,14.592,14.6052,14.5855,14.5986,134000.0
2009-08-05 11:35:00,22.17,22.17,22.07,22.1,195100.0,14.5986,14.5986,14.5328,14.5525,195100.0
2009-08-05 11:40:00,22.1,22.13,22.09,22.09,72500.0,14.5525,14.5723,14.5459,14.5459,72500.0
2009-08-05 11:45:00,22.09,22.15,22.09,22.12,174800.0,14.5459,14.5855,14.5459,14.5657,174800.0
2009-08-05 11:50:00,22.11,22.13,22.08,22.08,64200.0,14.5591,14.5723,14.5394,14.5394,64200.0
2009-08-05 11:55:00,22.08,22.08,22.01,22.01,65400.0,14.5394,14.5394,14.4933,14.4933,65400.0
2009-08-05 12:00:00,22.02,22.04,22.02,22.04,48100.0,14.4999,14.513,14.4999,14.513,48100.0
2009-08-05 12:05:00,22.04,22.05,22.01,22.01,133200.0,14.513,14.5196,14.4933,14.4933,133200.0
2009-08-05 12:10:00,22.02,22.09,22.01,22.09,79800.0,14.4999,14.5459,14.4933,14.5459,79800.0
2009-08-05 12:15:00,22.1,22.15,22.1,22.15,83300.0,14.5525,14.5855,14.5525,14.5855,83300.0
2009-08-05 12:20:00,22.15,22.15,22.09,22.09,52400.0,14.5855,14.5855,14.5459,14.5459,52400.0
2009-08-05 12:25:00,22.09,22.1,22.06,22.08,45400.0,14.5459,14.5525,14.5262,14.5394,45400.0
2009-08-05 12:30:00,22.09,22.13,22.09,22.12,40500.0,14.5459,14.5723,14.5459,14.5657,40500.0
2009-08-05 12:35:00,22.12,22.15,22.12,22.14,49600.0,14.5657,14.5855,14.5657,14.5789,49600.0
2009-08-05 12:40:00,22.13,22.15,22.12,22.12,53300.0,14.5723,14.5855,14.5657,14.5657,53300.0
2009-08-05 12:45:00,22.12,22.15,22.1,22.15,82200.0,14.5657,14.5855,14.5525,14.5855,82200.0
2009-08-05 12:50:00,22.14,22.17,22.14,22.14,114300.0,14.5789,14.5986,14.5789,14.5789,114300.0
2009-08-05 12:55:00,22.13,22.13,22.08,22.08,166700.0,14.5723,14.5723,14.5394,14.5394,166700.0
2009-08-05 13:00:00,22.07,22.1,22.05,22.08,136700.0,14.5328,14.5525,14.5196,14.5394,136700.0
2009-08-05 13:05:00,22.07,22.07,22.04,22.07,55200.0,14.5328,14.5328,14.513,14.5328,55200.0
2009-08-05 13:10:00,22.07,22.12,22.07,22.09,51700.0,14.5328,14.5657,14.5328,14.5459,51700.0
2009-08-05 13:15:00,22.08,22.12,22.08,22.11,64300.0,14.5394,14.5657,14.5394,14.5591,64300.0
2009-08-05 13:20:00,22.11,22.14,22.11,22.14,75000.0,14.5591,14.5789,14.5591,14.5789,75000.0
2009-08-05 13:25:00,22.13,22.21,22.13,22.2,80900.0,14.5723,14.625,14.5723,14.6184,80900.0
2009-08-05 13:30:00,22.19,22.2,22.16,22.19,78200.0,14.6118,14.6184,14.592,14.6118,78200.0
2009-08-05 13:35:00,22.19,22.19,22.15,22.16,72300.0,14.6118,14.6118,14.5855,14.592,72300.0
2009-08-05 13:40:00,22.16,22.21,22.16,22.2,74700.0,14.592,14.625,14.592,14.6184,74700.0
2009-08-05 13:45:00,22.19,22.19,22.14,22.16,31000.0,14.6118,14.6118,14.5789,14.592,31000.0
2009-08-05 13:50:00,22.15,22.16,22.12,22.13,87800.0,14.5855,14.592,14.5657,14.5723,87800.0
2009-08-05 13:55:00,22.14,22.15,22.1,22.11,78000.0,14.5789,14.5855,14.5525,14.5591,78000.0
2009-08-05 14:00:00,22.12,22.14,22.1,22.11,93300.0,14.5657,14.5789,14.5525,14.5591,93300.0
2009-08-05 14:05:00,22.12,22.13,22.1,22.1,98700.0,14.5657,14.5723,14.5525,14.5525,98700.0
2009-08-05 14:10:00,22.1,22.13,22.09,22.13,68400.0,14.5525,14.5723,14.5459,14.5723,68400.0
2009-08-05 14:15:00,22.13,22.14,22.11,22.12,91400.0,14.5723,14.5789,14.5591,14.5657,91400.0
2009-08-05 14:20:00,22.13,22.13,22.12,22.12,67700.0,14.5723,14.5723,14.5657,14.5657,67700.0
2009-08-05 14:25:00,22.13,22.2,22.13,22.19,161600.0,14.5723,14.6184,14.5723,14.6118,161600.0
2009-08-05 14:30:00,22.19,22.19,22.16,22.17,110000.0,14.6118,14.6118,14.592,14.5986,110000.0
2009-08-05 14:35:00,22.16,22.25,22.16,22.25,128200.0,14.592,14.6513,14.592,14.6513,128200.0
2009-08-05 14:40:00,22.24,22.28,22.24,22.25,188500.0,14.6447,14.6711,14.6447,14.6513,188500.0
2009-08-05 14:45:00,22.26,22.28,22.24,22.26,123000.0,14.6579,14.6711,14.6447,14.6579,123000.0
2009-08-05 14:50:00,22.26,22.26,22.2,22.2,197700.0,14.6579,14.6579,14.6184,14.6184,197700.0
2009-08-05 14:55:00,22.2,22.24,22.2,22.24,70700.0,14.6184,14.6447,14.6184,14.6447,70700.0
2009-08-05 15:00:00,22.24,22.26,22.21,22.24,122300.0,14.6447,14.6579,14.625,14.6447,122300.0
2009-08-05 15:05:00,22.23,22.26,22.22,22.24,100000.0,14.6381,14.6579,14.6316,14.6447,100000.0
2009-08-05 15:10:00,22.24,22.24,22.23,22.23,75900.0,14.6447,14.6447,14.6381,14.6381,75900.0
2009-08-05 15:15:00,22.24,22.28,22.24,22.28,100300.0,14.6447,14.6711,14.6447,14.6711,100300.0
2009-08-05 15:20:00,22.28,22.3,22.28,22.3,80800.0,14.6711,14.6842,14.6711,14.6842,80800.0
2009-08-05 15:25:00,22.3,22.34,22.3,22.32,150900.0,14.6842,14.7106,14.6842,14.6974,150900.0
2009-08-05 15:30:00,22.32,22.32,22.23,22.23,283400.0,14.6974,14.6974,14.6381,14.6381,283400.0
2009-08-05 15:35:00,22.24,22.26,22.2,22.22,186000.0,14.6447,14.6579,14.6184,14.6316,186000.0
2009-08-05 15:40:00,22.22,22.27,22.2,22.26,405200.0,14.6316,14.6645,14.6184,14.6579,405200.0
2009-08-05 15:45:00,22.27,22.27,22.2,22.2,179100.0,14.6645,14.6645,14.6184,14.6184,179100.0
2009-08-05 15:50:00,22.2,22.24,22.2,22.24,195300.0,14.6184,14.6447,14.6184,14.6447,195300.0
2009-08-05 15:55:00,22.23,22.23,22.14,22.14,330600.0,14.6381,14.6381,14.5789,14.5789,330600.0
2009-08-06 09:30:00,22.04,22.2,21.99,22.19,638600.0,14.513,14.6184,14.4801,14.6118,638600.0
2009-08-06 09:35:00,22.18,22.34,22.12,22.19,629800.0,14.6052,14.7106,14.5657,14.6118,629800.0
2009-08-06 09:40:00,22.19,22.22,22.01,22.08,396500.0,14.6118,14.6316,14.4933,14.5394,396500.0
2009-08-06 09:45:00,22.08,22.09,21.91,21.97,435000.0,14.5394,14.5459,14.4274,14.4669,435000.0
2009-08-06 09:50:00,21.97,22.01,21.93,21.94,164400.0,14.4669,14.4933,14.4406,14.4472,164400.0
2009-08-06 09:55:00,21.95,21.97,21.86,21.88,336900.0,14.4538,14.4669,14.3945,14.4077,336900.0
2009-08-06 10:00:00,21.87,21.87,21.68,21.8,766500.0,14.4011,14.4011,14.276,14.355,766500.0
2009-08-06 10:05:00,21.8,21.87,21.78,21.87,186900.0,14.355,14.4011,14.3418,14.4011,186900.0
2009-08-06 10:10:00,21.87,21.9,21.86,21.89,119000.0,14.4011,14.4208,14.3945,14.4143,119000.0
2009-08-06 10:15:00,21.88,21.89,21.81,21.84,180700.0,14.4077,14.4143,14.3616,14.3813,180700.0
2009-08-06 10:20:00,21.83,21.95,21.82,21.94,172600.0,14.3747,14.4538,14.3682,14.4472,172600.0
2009-08-06 10:25:00,21.94,21.96,21.9,21.95,135400.0,14.4472,14.4603,14.4208,14.4538,135400.0
2009-08-06 10:30:00,21.96,22.15,21.95,22.13,290700.0,14.4603,14.5855,14.4538,14.5723,290700.0
2009-08-06 10:35:00,22.12,22.18,22.03,22.04,170600.0,14.5657,14.6052,14.5064,14.513,170600.0
2009-08-06 10:40:00,22.04,22.05,22.02,22.04,50000.0,14.513,14.5196,14.4999,14.513,50000.0
2009-08-06 10:45:00,22.04,22.09,22.04,22.06,58100.0,14.513,14.5459,14.513,14.5262,58100.0
2009-08-06 10:50:00,22.06,22.07,22.01,22.04,76100.0,14.5262,14.5328,14.4933,14.513,76100.0
2009-08-06 10:55:00,22.04,22.04,21.97,22.01,41400.0,14.513,14.513,14.4669,14.4933,41400.0
2009-08-06 11:00:00,22.0,22.08,21.98,22.08,73200.0,14.4867,14.5394,14.4735,14.5394,73200.0
2009-08-06 11:05:00,22.08,22.09,22.03,22.03,92500.0,14.5394,14.5459,14.5064,14.5064,92500.0
2009-08-06 11:10:00,22.03,22.06,22.02,22.05,36500.0,14.5064,14.5262,14.4999,14.5196,36500.0
2009-08-06 11:15:00,22.06,22.14,22.06,22.12,56300.0,14.5262,14.5789,14.5262,14.5657,56300.0
2009-08-06 11:20:00,22.12,22.13,22.09,22.09,35800.0,14.5657,14.5723,14.5459,14.5459,35800.0
2009-08-06 11:25:00,22.1,22.12,22.06,22.07,61400.0,14.5525,14.5657,14.5262,14.5328,61400.0
2009-08-06 11:30:00,22.08,22.12,22.02,22.02,85500.0,14.5394,14.5657,14.4999,14.4999,85500.0
2009-08-06 11:35:00,22.02,22.07,22.02,22.06,67300.0,14.4999,14.5328,14.4999,14.5262,67300.0
2009-08-06 11:40:00,22.05,22.05,22.03,22.04,19800.0,14.5196,14.5196,14.5064,14.513,19800.0
2009-08-06 11:45:00,22.04,22.05,22.04,22.05,28700.0,14.513,14.5196,14.513,14.5196,28700.0
2009-08-06 11:50:00,22.06,22.08,22.05,22.08,80400.0,14.5262,14.5394,14.5196,14.5394,80400.0
2009-08-06 11:55:00,22.08,22.1,22.08,22.1,29000.0,14.5394,14.5525,14.5394,14.5525,29000.0
2009-08-06 12:00:00,22.09,22.09,22.09,22.09,24000.0,14.5459,14.5459,14.5459,14.5459,24000.0
2009-08-06 12:05:00,22.09,22.1,22.09,22.09,16500.0,14.5459,14.5525,14.5459,14.5459,16500.0
2009-08-06 12:10:00,22.1,22.1,22.06,22.07,87200.0,14.5525,14.5525,14.5262,14.5328,87200.0
2009-08-06 12:15:00,22.08,22.13,22.06,22.13,60100.0,14.5394,14.5723,14.5262,14.5723,60100.0
2009-08-06 12:20:00,22.13,22.14,22.1,22.12,110700.0,14.5723,14.5789,14.5525,14.5657,110700.0
2009-08-06 12:25:00,22.11,22.11,22.07,22.08,59000.0,14.5591,14.5591,14.5328,14.5394,59000.0
2009-08-06 12:30:00,22.07,22.1,22.05,22.05,164300.0,14.5328,14.5525,14.5196,14.5196,164300.0
2009-08-06 12:35:00,22.06,22.14,22.06,22.14,88500.0,14.5262,14.5789,14.5262,14.5789,88500.0
2009-08-06 12:40:00,22.15,22.18,22.14,22.17,103700.0,14.5855,14.6052,14.5789,14.5986,103700.0
2009-08-06 12:45:00,22.17,22.17,22.14,22.15,54500.0,14.5986,14.5986,14.5789,14.5855,54500.0
2009-08-06 12:50:00,22.15,22.15,22.1,22.13,88200.0,14.5855,14.5855,14.5525,14.5723,88200.0
2009-08-06 12:55:00,22.13,22.15,22.12,22.12,71100.0,14.5723,14.5855,14.5657,14.5657,71100.0
2009-08-06 13:00:00,22.12,22.15,22.1,22.14,41800.0,14.5657,14.5855,14.5525,14.5789,41800.0
2009-08-06 13:05:00,22.15,22.18,22.14,22.17,73800.0,14.5855,14.6052,14.5789,14.5986,73800.0
2009-08-06 13:10:00,22.17,22.19,22.16,22.18,43300.0,14.5986,14.6118,14.592,14.6052,43300.0
2009-08-06 13:15:00,22.18,22.21,22.17,22.18,131000.0,14.6052,14.625,14.5986,14.6052,131000.0
2009-08-06 13:20:00,22.19,22.28,22.19,22.26,154200.0,14.6118,14.6711,14.6118,14.6579,154200.0
2009-08-06 13:25:00,22.26,22.27,22.23,22.26,142700.0,14.6579,14.6645,14.6381,14.6579,142700.0
2009-08-06 13:30:00,22.26,22.39,22.26,22.33,255700.0,14.6579,14.7435,14.6579,14.704,255700.0
2009-08-06 13:35:00,22.34,22.34,22.28,22.3,126800.0,14.7106,14.7106,14.6711,14.6842,126800.0
2009-08-06 13:40:00,22.3,22.3,22.23,22.23,141600.0,14.6842,14.6842,14.6381,14.6381,141600.0
2009-08-06 13:45:00,22.24,22.3,22.23,22.3,170500.0,14.6447,14.6842,14.6381,14.6842,170500.0
2009-08-06 13:50:00,22.3,22.3,22.28,22.28,133100.0,14.6842,14.6842,14.6711,14.6711,133100.0
2009-08-06 13:55:00,22.29,22.33,22.28,22.33,124700.0,14.6776,14.704,14.6711,14.704,124700.0
2009-08-06 14:00:00,22.33,22.33,22.22,22.23,233200.0,14.704,14.704,14.6316,14.6381,233200.0
2009-08-06 14:05:00,22.24,22.28,22.2,22.26,136100.0,14.6447,14.6711,14.6184,14.6579,136100.0
2009-08-06 14:10:00,22.24,22.24,22.17,22.21,128100.0,14.6447,14.6447,14.5986,14.625,128100.0
2009-08-06 14:15:00,22.2,22.23,22.18,22.2,40300.0,14.6184,14.6381,14.6052,14.6184,40300.0
2009-08-06 14:20:00,22.19,22.19,22.15,22.19,70500.0,14.6118,14.6118,14.5855,14.6118,70500.0
2009-08-06 14:25:00,22.2,22.25,22.2,22.23,51300.0,14.6184,14.6513,14.6184,14.6381,51300.0
2009-08-06 14:30:00,22.23,22.23,22.16,22.18,54600.0,14.6381,14.6381,14.592,14.6052,54600.0
2009-08-06 14:35:00,22.19,22.24,22.19,22.22,58300.0,14.6118,14.6447,14.6118,14.6316,58300.0
2009-08-06 14:40:00,22.22,22.24,22.22,22.22,85400.0,14.6316,14.6447,14.6316,14.6316,85400.0
2009-08-06 14:45:00,22.23,22.23,22.18,22.21,144700.0,14.6381,14.6381,14.6052,14.625,144700.0
2009-08-06 14:50:00,22.22,22.26,22.2,22.26,87200.0,14.6316,14.6579,14.6184,14.6579,87200.0
2009-08-06 14:55:00,22.26,22.29,22.24,22.24,157400.0,14.6579,14.6776,14.6447,14.6447,157400.0
2009-08-06 15:00:00,22.24,22.31,22.23,22.31,95500.0,14.6447,14.6908,14.6381,14.6908,95500.0
2009-08-06 15:05:00,22.32,22.35,22.32,22.34,177900.0,14.6974,14.7172,14.6974,14.7106,177900.0
2009-08-06 15:10:00,22.34,22.34,22.26,22.28,246900.0,14.7106,14.7106,14.6579,14.6711,246900.0
2009-08-06 15:15:00,22.29,22.35,22.29,22.35,120600.0,14.6776,14.7172,14.6776,14.7172,120600.0
2009-08-06 15:20:00,22.35,22.36,22.32,22.36,154700.0,14.7172,14.7237,14.6974,14.7237,154700.0
2009-08-06 15:25:00,22.36,22.38,22.35,22.38,173600.0,14.7237,14.7369,14.7172,14.7369,173600.0
2009-08-06 15:30:00,22.38,22.41,22.33,22.33,153100.0,14.7369,14.7567,14.704,14.704,153100.0
2009-08-06 15:35:00,22.33,22.37,22.33,22.36,71600.0,14.704,14.7303,14.704,14.7237,71600.0
2009-08-06 15:40:00,22.36,22.39,22.35,22.38,272500.0,14.7237,14.7435,14.7172,14.7369,272500.0
2009-08-06 15:45:00,22.39,22.39,22.34,22.37,103300.0,14.7435,14.7435,14.7106,14.7303,103300.0
2009-08-06 15:50:00,22.37,22.37,22.3,22.31,172600.0,14.7303,14.7303,14.6842,14.6908,172600.0
2009-08-06 15:55:00,22.32,22.33,22.28,22.29,258000.0,14.6974,14.704,14.6711,14.6776,258000.0
2009-08-07 09:30:00,22.48,22.53,22.33,22.33,235400.0,14.8028,14.8357,14.704,14.704,235400.0
2009-08-07 09:35:00,22.34,22.5,22.33,22.49,211800.0,14.7106,14.8159,14.704,14.8093,211800.0
2009-08-07 09:40:00,22.5,22.5,22.33,22.35,158200.0,14.8159,14.8159,14.704,14.7172,158200.0
2009-08-07 09:45:00,22.35,22.47,22.35,22.47,49100.0,14.7172,14.7962,14.7172,14.7962,49100.0
2009-08-07 09:50:00,22.48,22.51,22.42,22.48,212100.0,14.8028,14.8225,14.7632,14.8028,212100.0
2009-08-07 09:55:00,22.49,22.6,22.48,22.48,109500.0,14.8093,14.8818,14.8028,14.8028,109500.0
2009-08-07 10:00:00,22.48,22.51,22.45,22.49,203100.0,14.8028,14.8225,14.783,14.8093,203100.0
2009-08-07 10:05:00,22.49,22.52,22.48,22.49,220100.0,14.8093,14.8291,14.8028,14.8093,220100.0
2009-08-07 10:10:00,22.5,22.51,22.46,22.5,204400.0,14.8159,14.8225,14.7896,14.8159,204400.0
2009-08-07 10:15:00,22.5,22.59,22.48,22.57,160400.0,14.8159,14.8752,14.8028,14.862,160400.0
2009-08-07 10:20:00,22.58,22.59,22.52,22.55,137100.0,14.8686,14.8752,14.8291,14.8489,137100.0
2009-08-07 10:25:00,22.56,22.58,22.54,22.57,80100.0,14.8554,14.8686,14.8423,14.862,80100.0
2009-08-07 10:30:00,22.56,22.6,22.55,22.6,65000.0,14.8554,14.8818,14.8489,14.8818,65000.0
2009-08-07 10:35:00,22.6,22.65,22.57,22.65,65900.0,14.8818,14.9147,14.862,14.9147,65900.0
2009-08-07 10:40:00,22.65,22.65,22.64,22.64,27900.0,14.9147,14.9147,14.9081,14.9081,27900.0
2009-08-07 10:45:00,22.65,22.69,22.65,22.67,62500.0,14.9147,14.941,14.9147,14.9279,62500.0
2009-08-07 10:50:00,22.67,22.69,22.65,22.69,61100.0,14.9279,14.941,14.9147,14.941,61100.0
2009-08-07 10:55:00,22.69,22.72,22.68,22.68,38400.0,14.941,14.9608,14.9345,14.9345,38400.0
2009-08-07 11:00:00,22.68,22.73,22.68,22.72,69300.0,14.9345,14.9674,14.9345,14.9608,69300.0
2009-08-07 11:05:00,22.72,22.72,22.64,22.64,56800.0,14.9608,14.9608,14.9081,14.9081,56800.0
2009-08-07 11:10:00,22.64,22.65,22.63,22.63,26300.0,14.9081,14.9147,14.9015,14.9015,26300.0
2009-08-07 11:15:00,22.63,22.63,22.59,22.59,22800.0,14.9015,14.9015,14.8752,14.8752,22800.0
2009-08-07 11:20:00,22.59,22.61,22.58,22.61,16000.0,14.8752,14.8884,14.8686,14.8884,16000.0
2009-08-07 11:25:00,22.6,22.61,22.57,22.58,34800.0,14.8818,14.8884,14.862,14.8686,34800.0
2009-08-07 11:30:00,22.57,22.57,22.55,22.56,75600.0,14.862,14.862,14.8489,14.8554,75600.0
2009-08-07 11:35:00,22.55,22.56,22.54,22.56,44600.0,14.8489,14.8554,14.8423,14.8554,44600.0
2009-08-07 11:40:00,22.55,22.55,22.44,22.44,149000.0,14.8489,14.8489,14.7764,14.7764,149000.0
2009-08-07 11:45:00,22.43,22.46,22.43,22.46,24600.0,14.7698,14.7896,14.7698,14.7896,24600.0
2009-08-07 11:50:00,22.47,22.47,22.41,22.44,106600.0,14.7962,14.7962,14.7567,14.7764,106600.0
2009-08-07 11:55:00,22.43,22.46,22.41,22.42,72300.0,14.7698,14.7896,14.7567,14.7632,72300.0
2009-08-07 12:00:00,22.41,22.46,22.41,22.46,32600.0,14.7567,14.7896,14.7567,14.7896,32600.0
2009-08-07 12:05:00,22.47,22.49,22.47,22.48,20700.0,14.7962,14.8093,14.7962,14.8028,20700.0
2009-08-07 12:10:00,22.48,22.48,22.46,22.46,22400.0,14.8028,14.8028,14.7896,14.7896,22400.0
2009-08-07 12:15:00,22.46,22.5,22.46,22.5,60600.0,14.7896,14.8159,14.7896,14.8159,60600.0
2009-08-07 12:20:00,22.5,22.5,22.48,22.49,110300.0,14.8159,14.8159,14.8028,14.8093,110300.0
2009-08-07 12:25:00,22.48,22.53,22.48,22.49,80200.0,14.8028,14.8357,14.8028,14.8093,80200.0
2009-08-07 12:30:00,22.5,22.5,22.47,22.5,40800.0,14.8159,14.8159,14.7962,14.8159,40800.0
2009-08-07 12:35:00,22.49,22.49,22.47,22.47,25600.0,14.8093,14.8093,14.7962,14.7962,25600.0
2009-08-07 12:40:00,22.47,22.48,22.47,22.48,600.0,14.7962,14.8028,14.7962,14.8028,600.0
2009-08-07 12:45:00,22.48,22.5,22.45,22.47,30700.0,14.8028,14.8159,14.783,14.7962,30700.0
2009-08-07 12:50:00,22.48,22.49,22.47,22.48,41200.0,14.8028,14.8093,14.7962,14.8028,41200.0
2009-08-07 12:55:00,22.48,22.5,22.46,22.48,46400.0,14.8028,14.8159,14.7896,14.8028,46400.0
2009-08-07 13:00:00,22.47,22.5,22.46,22.46,25200.0,14.7962,14.8159,14.7896,14.7896,25200.0
2009-08-07 13:05:00,22.46,22.46,22.44,22.45,14000.0,14.7896,14.7896,14.7764,14.783,14000.0
2009-08-07 13:10:00,22.45,22.48,22.45,22.45,33200.0,14.783,14.8028,14.783,14.783,33200.0
2009-08-07 13:15:00,22.45,22.48,22.43,22.43,59600.0,14.783,14.8028,14.7698,14.7698,59600.0
2009-08-07 13:20:00,22.43,22.43,22.42,22.42,18800.0,14.7698,14.7698,14.7632,14.7632,18800.0
2009-08-07 13:25:00,22.42,22.49,22.42,22.49,47900.0,14.7632,14.8093,14.7632,14.8093,47900.0
2009-08-07 13:30:00,22.5,22.5,22.46,22.47,32100.0,14.8159,14.8159,14.7896,14.7962,32100.0
2009-08-07 13:35:00,22.48,22.48,22.47,22.47,12700.0,14.8028,14.8028,14.7962,14.7962,12700.0
2009-08-07 13:40:00,22.47,22.47,22.45,22.45,14600.0,14.7962,14.7962,14.783,14.783,14600.0
2009-08-07 13:45:00,22.45,22.49,22.45,22.48,28500.0,14.783,14.8093,14.783,14.8028,28500.0
2009-08-07 13:50:00,22.47,22.47,22.43,22.43,25900.0,14.7962,14.7962,14.7698,14.7698,25900.0
2009-08-07 13:55:00,22.44,22.45,22.43,22.45,49700.0,14.7764,14.783,14.7698,14.783,49700.0
2009-08-07 14:00:00,22.45,22.47,22.44,22.45,35600.0,14.783,14.7962,14.7764,14.783,35600.0
2009-08-07 14:05:00,22.45,22.45,22.44,22.44,5000.0,14.783,14.783,14.7764,14.7764,5000.0
2009-08-07 14:10:00,22.45,22.45,22.43,22.43,16600.0,14.783,14.783,14.7698,14.7698,16600.0
2009-08-07 14:15:00,22.43,22.44,22.43,22.43,6300.0,14.7698,14.7764,14.7698,14.7698,6300.0
2009-08-07 14:20:00,22.43,22.44,22.42,22.42,16300.0,14.7698,14.7764,14.7632,14.7632,16300.0
2009-08-07 14:25:00,22.41,22.41,22.37,22.38,50300.0,14.7567,14.7567,14.7303,14.7369,50300.0
2009-08-07 14:30:00,22.39,22.4,22.34,22.34,21500.0,14.7435,14.7501,14.7106,14.7106,21500.0
2009-08-07 14:35:00,22.34,22.37,22.33,22.33,101300.0,14.7106,14.7303,14.704,14.704,101300.0
2009-08-07 14:40:00,22.33,22.35,22.29,22.3,159200.0,14.704,14.7172,14.6776,14.6842,159200.0
2009-08-07 14:45:00,22.3,22.33,22.29,22.33,33200.0,14.6842,14.704,14.6776,14.704,33200.0
2009-08-07 14:50:00,22.32,22.36,22.31,22.36,75500.0,14.6974,14.7237,14.6908,14.7237,75500.0
2009-08-07 14:55:00,22.36,22.36,22.32,22.32,69900.0,14.7237,14.7237,14.6974,14.6974,69900.0
2009-08-07 15:00:00,22.33,22.35,22.26,22.27,179400.0,14.704,14.7172,14.6579,14.6645,179400.0
2009-08-07 15:05:00,22.28,22.35,22.28,22.34,153300.0,14.6711,14.7172,14.6711,14.7106,153300.0
2009-08-07 15:10:00,22.34,22.36,22.33,22.34,28800.0,14.7106,14.7237,14.704,14.7106,28800.0
2009-08-07 15:15:00,22.34,22.34,22.3,22.3,60000.0,14.7106,14.7106,14.6842,14.6842,60000.0
2009-08-07 15:20:00,22.3,22.32,22.26,22.32,108200.0,14.6842,14.6974,14.6579,14.6974,108200.0
2009-08-07 15:25:00,22.33,22.33,22.29,22.29,88000.0,14.704,14.704,14.6776,14.6776,88000.0
2009-08-07 15:30:00,22.29,22.33,22.26,22.33,70100.0,14.6776,14.704,14.6579,14.704,70100.0
2009-08-07 15:35:00,22.33,22.34,22.29,22.32,133100.0,14.704,14.7106,14.6776,14.6974,133100.0
2009-08-07 15:40:00,22.32,22.33,22.26,22.26,120700.0,14.6974,14.704,14.6579,14.6579,120700.0
2009-08-07 15:45:00,22.26,22.26,22.21,22.23,181500.0,14.6579,14.6579,14.625,14.6381,181500.0
2009-08-07 15:50:00,22.22,22.27,22.2,22.25,338200.0,14.6316,14.6645,14.6184,14.6513,338200.0
2009-08-07 15:55:00,22.25,22.27,22.19,22.2,143600.0,14.6513,14.6645,14.6118,14.6184,143600.0
2009-08-10 09:30:00,22.0,22.01,21.94,21.98,156800.0,14.4867,14.4933,14.4472,14.4735,156800.0
2009-08-10 09:35:00,21.99,22.09,21.99,22.03,129400.0,14.4801,14.5459,14.4801,14.5064,129400.0
2009-08-10 09:40:00,22.03,22.12,22.0,22.05,139200.0,14.5064,14.5657,14.4867,14.5196,139200.0
2009-08-10 09:45:00,22.05,22.06,21.99,22.01,103300.0,14.5196,14.5262,14.4801,14.4933,103300.0
2009-08-10 09:50:00,22.02,22.06,22.02,22.03,98200.0,14.4999,14.5262,14.4999,14.5064,98200.0
2009-08-10 09:55:00,22.03,22.06,22.02,22.02,91500.0,14.5064,14.5262,14.4999,14.4999,91500.0
2009-08-10 10:00:00,22.01,22.01,21.97,21.98,73000.0,14.4933,14.4933,14.4669,14.4735,73000.0
2009-08-10 10:05:00,21.99,22.0,21.98,22.0,48900.0,14.4801,14.4867,14.4735,14.4867,48900.0
2009-08-10 10:10:00,22.01,22.01,21.98,21.98,54600.0,14.4933,14.4933,14.4735,14.4735,54600.0
2009-08-10 10:15:00,21.97,21.97,21.94,21.95,74000.0,14.4669,14.4669,14.4472,14.4538,74000.0
2009-08-10 10:20:00,21.94,21.95,21.9,21.9,175800.0,14.4472,14.4538,14.4208,14.4208,175800.0
2009-08-10 10:25:00,21.9,21.9,21.85,21.89,166300.0,14.4208,14.4208,14.3879,14.4143,166300.0
2009-08-10 10:30:00,21.89,21.95,21.88,21.88,59700.0,14.4143,14.4538,14.4077,14.4077,59700.0
2009-08-10 10:35:00,21.87,21.89,21.83,21.88,88300.0,14.4011,14.4143,14.3747,14.4077,88300.0
2009-08-10 10:40:00,21.88,21.88,21.86,21.88,50300.0,14.4077,14.4077,14.3945,14.4077,50300.0
2009-08-10 10:45:00,21.89,21.92,21.88,21.89,79100.0,14.4143,14.434,14.4077,14.4143,79100.0
2009-08-10 10:50:00,21.88,21.93,21.86,21.93,18600.0,14.4077,14.4406,14.3945,14.4406,18600.0
2009-08-10 10:55:00,21.92,21.92,21.86,21.88,49400.0,14.434,14.434,14.3945,14.4077,49400.0
2009-08-10 11:00:00,21.88,21.88,21.87,21.88,4600.0,14.4077,14.4077,14.4011,14.4077,4600.0
2009-08-10 11:05:00,21.87,21.87,21.84,21.85,53400.0,14.4011,14.4011,14.3813,14.3879,53400.0
2009-08-10 11:10:00,21.85,21.87,21.85,21.87,14600.0,14.3879,14.4011,14.3879,14.4011,14600.0
2009-08-10 11:15:00,21.87,21.88,21.85,21.87,43200.0,14.4011,14.4077,14.3879,14.4011,43200.0
2009-08-10 11:20:00,21.87,21.87,21.84,21.84,32600.0,14.4011,14.4011,14.3813,14.3813,32600.0
2009-08-10 11:25:00,21.84,21.84,21.82,21.82,26800.0,14.3813,14.3813,14.3682,14.3682,26800.0
2009-08-10 11:30:00,21.83,21.83,21.82,21.82,24300.0,14.3747,14.3747,14.3682,14.3682,24300.0
2009-08-10 11:35:00,21.82,21.82,21.8,21.81,102300.0,14.3682,14.3682,14.355,14.3616,102300.0
2009-08-10 11:40:00,21.81,21.81,21.78,21.79,45300.0,14.3616,14.3616,14.3418,14.3484,45300.0
2009-08-10 11:45:00,21.79,21.79,21.78,21.79,33100.0,14.3484,14.3484,14.3418,14.3484,33100.0
2009-08-10 11:50:00,21.78,21.81,21.72,21.72,127700.0,14.3418,14.3616,14.3023,14.3023,127700.0
2009-08-10 11:55:00,21.72,21.73,21.71,21.71,138400.0,14.3023,14.3089,14.2957,14.2957,138400.0
2009-08-10 12:00:00,21.71,21.73,21.69,21.71,92000.0,14.2957,14.3089,14.2826,14.2957,92000.0
2009-08-10 12:05:00,21.71,21.73,21.71,21.71,22100.0,14.2957,14.3089,14.2957,14.2957,22100.0
2009-08-10 12:10:00,21.72,21.72,21.69,21.7,38900.0,14.3023,14.3023,14.2826,14.2891,38900.0
2009-08-10 12:15:00,21.7,21.7,21.69,21.69,29800.0,14.2891,14.2891,14.2826,14.2826,29800.0
2009-08-10 12:20:00,21.69,21.7,21.69,21.7,18300.0,14.2826,14.2891,14.2826,14.2891,18300.0
2009-08-10 12:25:00,21.69,21.7,21.67,21.67,101700.0,14.2826,14.2891,14.2694,14.2694,101700.0
2009-08-10 12:30:00,21.67,21.67,21.65,21.67,47500.0,14.2694,14.2694,14.2562,14.2694,47500.0
2009-08-10 12:35:00,21.66,21.66,21.63,21.65,71900.0,14.2628,14.2628,14.243,14.2562,71900.0
2009-08-10 12:40:00,21.64,21.65,21.61,21.61,28500.0,14.2496,14.2562,14.2299,14.2299,28500.0
2009-08-10 12:45:00,21.61,21.61,21.59,21.59,31300.0,14.2299,14.2299,14.2167,14.2167,31300.0
2009-08-10 12:50:00,21.59,21.62,21.59,21.6,57800.0,14.2167,14.2365,14.2167,14.2233,57800.0
2009-08-10 12:55:00,21.6,21.62,21.59,21.6,60400.0,14.2233,14.2365,14.2167,14.2233,60400.0
2009-08-10 13:00:00,21.59,21.6,21.58,21.58,21800.0,14.2167,14.2233,14.2101,14.2101,21800.0
2009-08-10 13:05:00,21.58,21.59,21.55,21.55,47500.0,14.2101,14.2167,14.1904,14.1904,47500.0
2009-08-10 13:10:00,21.55,21.55,21.54,21.54,26900.0,14.1904,14.1904,14.1838,14.1838,26900.0
2009-08-10 13:15:00,21.54,21.56,21.52,21.52,96400.0,14.1838,14.197,14.1706,14.1706,96400.0
2009-08-10 13:20:00,21.52,21.55,21.52,21.53,50900.0,14.1706,14.1904,14.1706,14.1772,50900.0
2009-08-10 13:25:00,21.54,21.55,21.51,21.53,77900.0,14.1838,14.1904,14.164,14.1772,77900.0
2009-08-10 13:30:00,21.54,21.57,21.53,21.56,21400.0,14.1838,14.2035,14.1772,14.197,21400.0
2009-08-10 13:35:00,21.56,21.58,21.56,21.58,21800.0,14.197,14.2101,14.197,14.2101,21800.0
2009-08-10 13:40:00,21.59,21.6,21.58,21.6,11700.0,14.2167,14.2233,14.2101,14.2233,11700.0
2009-08-10 13:45:00,21.61,21.62,21.59,21.59,54000.0,14.2299,14.2365,14.2167,14.2167,54000.0
2009-08-10 13:50:00,21.58,21.59,21.54,21.56,84700.0,14.2101,14.2167,14.1838,14.197,84700.0
2009-08-10 13:55:00,21.55,21.55,21.54,21.54,26600.0,14.1904,14.1904,14.1838,14.1838,26600.0
2009-08-10 14:00:00,21.54,21.55,21.51,21.51,69500.0,14.1838,14.1904,14.164,14.164,69500.0
2009-08-10 14:05:00,21.51,21.53,21.51,21.52,41800.0,14.164,14.1772,14.164,14.1706,41800.0
2009-08-10 14:10:00,21.52,21.56,21.52,21.53,87100.0,14.1706,14.197,14.1706,14.1772,87100.0
2009-08-10 14:15:00,21.53,21.53,21.5,21.51,51100.0,14.1772,14.1772,14.1574,14.164,51100.0
2009-08-10 14:20:00,21.51,21.57,21.51,21.56,119200.0,14.164,14.2035,14.164,14.197,119200.0
2009-08-10 14:25:00,21.56,21.56,21.54,21.54,67200.0,14.197,14.197,14.1838,14.1838,67200.0
2009-08-10 14:30:00,21.54,21.55,21.53,21.55,60600.0,14.1838,14.1904,14.1772,14.1904,60600.0
2009-08-10 14:35:00,21.56,21.57,21.56,21.56,7300.0,14.197,14.2035,14.197,14.197,7300.0
2009-08-10 14:40:00,21.55,21.6,21.54,21.6,124600.0,14.1904,14.2233,14.1838,14.2233,124600.0
2009-08-10 14:45:00,21.59,21.59,21.54,21.54,105200.0,14.2167,14.2167,14.1838,14.1838,105200.0
2009-08-10 14:50:00,21.54,21.54,21.51,21.51,119000.0,14.1838,14.1838,14.164,14.164,119000.0
2009-08-10 14:55:00,21.51,21.55,21.51,21.52,230200.0,14.164,14.1904,14.164,14.1706,230200.0
2009-08-10 15:00:00,21.52,21.56,21.51,21.55,147700.0,14.1706,14.197,14.164,14.1904,147700.0
2009-08-10 15:05:00,21.56,21.56,21.53,21.55,60100.0,14.197,14.197,14.1772,14.1904,60100.0
2009-08-10 15:10:00,21.55,21.55,21.53,21.55,30100.0,14.1904,14.1904,14.1772,14.1904,30100.0
2009-08-10 15:15:00,21.55,21.6,21.55,21.6,160400.0,14.1904,14.2233,14.1904,14.2233,160400.0
2009-08-10 15:20:00,21.6,21.6,21.56,21.6,80900.0,14.2233,14.2233,14.197,14.2233,80900.0
2009-08-10 15:25:00,21.59,21.6,21.58,21.6,92500.0,14.2167,14.2233,14.2101,14.2233,92500.0
2009-08-10 15:30:00,21.61,21.61,21.55,21.55,91000.0,14.2299,14.2299,14.1904,14.1904,91000.0
2009-08-10 15:35:00,21.55,21.55,21.53,21.54,47400.0,14.1904,14.1904,14.1772,14.1838,47400.0
2009-08-10 15:40:00,21.54,21.56,21.52,21.55,69300.0,14.1838,14.197,14.1706,14.1904,69300.0
2009-08-10 15:45:00,21.55,21.62,21.55,21.62,185000.0,14.1904,14.2365,14.1904,14.2365,185000.0
2009-08-10 15:50:00,21.61,21.64,21.6,21.63,201200.0,14.2299,14.2496,14.2233,14.243,201200.0
2009-08-10 15:55:00,21.63,21.65,21.61,21.63,197200.0,14.243,14.2562,14.2299,14.243,197200.0
2009-08-11 09:30:00,21.45,21.53,21.44,21.45,169900.0,14.1245,14.1772,14.1179,14.1245,169900.0
2009-08-11 09:35:00,21.45,21.47,21.39,21.43,150600.0,14.1245,14.1377,14.085,14.1113,150600.0
2009-08-11 09:40:00,21.42,21.42,21.3,21.32,181800.0,14.1048,14.1048,14.0257,14.0389,181800.0
2009-08-11 09:45:00,21.33,21.35,21.27,21.3,157000.0,14.0455,14.0587,14.006,14.0257,157000.0
2009-08-11 09:50:00,21.3,21.34,21.3,21.34,152900.0,14.0257,14.0521,14.0257,14.0521,152900.0
2009-08-11 09:55:00,21.34,21.34,21.31,21.34,129100.0,14.0521,14.0521,14.0323,14.0521,129100.0
2009-08-11 10:00:00,21.35,21.35,21.25,21.29,222600.0,14.0587,14.0587,13.9928,14.0192,222600.0
2009-08-11 10:05:00,21.29,21.29,21.26,21.28,150600.0,14.0192,14.0192,13.9994,14.0126,150600.0
2009-08-11 10:10:00,21.28,21.29,21.25,21.29,199300.0,14.0126,14.0192,13.9928,14.0192,199300.0
2009-08-11 10:15:00,21.29,21.29,21.25,21.25,221800.0,14.0192,14.0192,13.9928,13.9928,221800.0
2009-08-11 10:20:00,21.25,21.25,21.22,21.22,235200.0,13.9928,13.9928,13.9731,13.9731,235200.0
2009-08-11 10:25:00,21.21,21.21,21.14,21.14,73800.0,13.9665,13.9665,13.9204,13.9204,73800.0
2009-08-11 10:30:00,21.14,21.16,21.13,21.16,71700.0,13.9204,13.9336,13.9138,13.9336,71700.0
2009-08-11 10:35:00,21.17,21.17,21.11,21.14,97800.0,13.9401,13.9401,13.9006,13.9204,97800.0
2009-08-11 10:40:00,21.14,21.15,21.12,21.14,82700.0,13.9204,13.927,13.9072,13.9204,82700.0
2009-08-11 10:45:00,21.14,21.14,21.11,21.13,79000.0,13.9204,13.9204,13.9006,13.9138,79000.0
2009-08-11 10:50:00,21.13,21.15,21.13,21.14,57200.0,13.9138,13.927,13.9138,13.9204,57200.0
2009-08-11 10:55:00,21.13,21.15,21.1,21.15,178500.0,13.9138,13.927,13.894,13.927,178500.0
2009-08-11 11:00:00,21.14,21.14,21.08,21.12,192900.0,13.9204,13.9204,13.8809,13.9072,192900.0
2009-08-11 11:05:00,21.11,21.15,21.1,21.14,120600.0,13.9006,13.927,13.894,13.9204,120600.0
2009-08-11 11:10:00,21.15,21.17,21.1,21.1,187600.0,13.927,13.9401,13.894,13.894,187600.0
2009-08-11 11:15:00,21.09,21.09,21.07,21.08,40500.0,13.8875,13.8875,13.8743,13.8809,40500.0
2009-08-11 11:20:00,21.08,21.11,21.08,21.11,106900.0,13.8809,13.9006,13.8809,13.9006,106900.0
2009-08-11 11:25:00,21.1,21.14,21.1,21.14,100100.0,13.894,13.9204,13.894,13.9204,100100.0
2009-08-11 11:30:00,21.14,21.14,21.07,21.07,99700.0,13.9204,13.9204,13.8743,13.8743,99700.0
2009-08-11 11:35:00,21.08,21.09,21.07,21.09,88000.0,13.8809,13.8875,13.8743,13.8875,88000.0
2009-08-11 11:40:00,21.09,21.09,21.08,21.09,52700.0,13.8875,13.8875,13.8809,13.8875,52700.0
2009-08-11 11:45:00,21.08,21.09,21.08,21.08,32800.0,13.8809,13.8875,13.8809,13.8809,32800.0
2009-08-11 11:50:00,21.08,21.09,21.08,21.09,15900.0,13.8809,13.8875,13.8809,13.8875,15900.0
2009-08-11 11:55:00,21.08,21.13,21.08,21.11,124400.0,13.8809,13.9138,13.8809,13.9006,124400.0
2009-08-11 12:00:00,21.11,21.12,21.1,21.11,38600.0,13.9006,13.9072,13.894,13.9006,38600.0
2009-08-11 12:05:00,21.11,21.13,21.09,21.11,73000.0,13.9006,13.9138,13.8875,13.9006,73000.0
2009-08-11 12:10:00,21.11,21.13,21.11,21.13,54500.0,13.9006,13.9138,13.9006,13.9138,54500.0
2009-08-11 12:15:00,21.13,21.15,21.12,21.15,63400.0,13.9138,13.927,13.9072,13.927,63400.0
2009-08-11 12:20:00,21.15,21.19,21.15,21.17,123000.0,13.927,13.9533,13.927,13.9401,123000.0
2009-08-11 12:25:00,21.16,21.16,21.14,21.15,43600.0,13.9336,13.9336,13.9204,13.927,43600.0
2009-08-11 12:30:00,21.14,21.15,21.14,21.15,17300.0,13.9204,13.927,13.9204,13.927,17300.0
2009-08-11 12:35:00,21.14,21.18,21.14,21.17,97700.0,13.9204,13.9467,13.9204,13.9401,97700.0
2009-08-11 12:40:00,21.17,21.19,21.17,21.18,58300.0,13.9401,13.9533,13.9401,13.9467,58300.0
2009-08-11 12:45:00,21.18,21.18,21.16,21.16,35600.0,13.9467,13.9467,13.9336,13.9336,35600.0
2009-08-11 12:50:00,21.16,21.17,21.16,21.17,82000.0,13.9336,13.9401,13.9336,13.9401,82000.0
2009-08-11 12:55:00,21.17,21.18,21.17,21.17,46500.0,13.9401,13.9467,13.9401,13.9401,46500.0
2009-08-11 13:00:00,21.17,21.19,21.17,21.18,58200.0,13.9401,13.9533,13.9401,13.9467,58200.0
2009-08-11 13:05:00,21.19,21.2,21.18,21.19,37700.0,13.9533,13.9599,13.9467,13.9533,37700.0
2009-08-11 13:10:00,21.18,21.18,21.17,21.17,6700.0,13.9467,13.9467,13.9401,13.9401,6700.0
2009-08-11 13:15:00,21.17,21.18,21.17,21.18,18200.0,13.9401,13.9467,13.9401,13.9467,18200.0
2009-08-11 13:20:00,21.17,21.19,21.17,21.17,19000.0,13.9401,13.9533,13.9401,13.9401,19000.0
2009-08-11 13:25:00,21.18,21.18,21.13,21.14,14700.0,13.9467,13.9467,13.9138,13.9204,14700.0
2009-08-11 13:30:00,21.14,21.17,21.14,21.17,29000.0,13.9204,13.9401,13.9204,13.9401,29000.0
2009-08-11 13:35:00,21.16,21.18,21.16,21.16,66900.0,13.9336,13.9467,13.9336,13.9336,66900.0
2009-08-11 13:40:00,21.16,21.17,21.16,21.17,12700.0,13.9336,13.9401,13.9336,13.9401,12700.0
2009-08-11 13:45:00,21.17,21.17,21.16,21.17,19300.0,13.9401,13.9401,13.9336,13.9401,19300.0
2009-08-11 13:50:00,21.17,21.17,21.17,21.17,33900.0,13.9401,13.9401,13.9401,13.9401,33900.0
2009-08-11 13:55:00,21.16,21.17,21.16,21.17,7000.0,13.9336,13.9401,13.9336,13.9401,7000.0
2009-08-11 14:00:00,21.17,21.17,21.16,21.17,18900.0,13.9401,13.9401,13.9336,13.9401,18900.0
2009-08-11 14:05:00,21.17,21.2,21.17,21.2,66600.0,13.9401,13.9599,13.9401,13.9599,66600.0
2009-08-11 14:10:00,21.2,21.21,21.16,21.16,86000.0,13.9599,13.9665,13.9336,13.9336,86000.0
2009-08-11 14:15:00,21.16,21.18,21.16,21.17,106300.0,13.9336,13.9467,13.9336,13.9401,106300.0
2009-08-11 14:20:00,21.17,21.25,21.17,21.2,259500.0,13.9401,13.9928,13.9401,13.9599,259500.0
2009-08-11 14:25:00,21.19,21.22,21.19,21.22,86500.0,13.9533,13.9731,13.9533,13.9731,86500.0
2009-08-11 14:30:00,21.22,21.22,21.19,21.19,49600.0,13.9731,13.9731,13.9533,13.9533,49600.0
2009-08-11 14:35:00,21.2,21.2,21.18,21.18,33700.0,13.9599,13.9599,13.9467,13.9467,33700.0
2009-08-11 14:40:00,21.19,21.2,21.19,21.2,65300.0,13.9533,13.9599,13.9533,13.9599,65300.0
2009-08-11 14:45:00,21.19,21.21,21.18,21.2,84600.0,13.9533,13.9665,13.9467,13.9599,84600.0
2009-08-11 14:50:00,21.2,21.22,21.2,21.22,21900.0,13.9599,13.9731,13.9599,13.9731,21900.0
2009-08-11 14:55:00,21.21,21.21,21.2,21.21,12200.0,13.9665,13.9665,13.9599,13.9665,12200.0
2009-08-11 15:00:00,21.21,21.22,21.2,21.22,58400.0,13.9665,13.9731,13.9599,13.9731,58400.0
2009-08-11 15:05:00,21.21,21.22,21.18,21.19,48500.0,13.9665,13.9731,13.9467,13.9533,48500.0
2009-08-11 15:10:00,21.19,21.19,21.17,21.19,21700.0,13.9533,13.9533,13.9401,13.9533,21700.0
2009-08-11 15:15:00,21.19,21.21,21.17,21.19,65700.0,13.9533,13.9665,13.9401,13.9533,65700.0
2009-08-11 15:20:00,21.19,21.19,21.17,21.18,75800.0,13.9533,13.9533,13.9401,13.9467,75800.0
2009-08-11 15:25:00,21.18,21.19,21.17,21.19,143300.0,13.9467,13.9533,13.9401,13.9533,143300.0
2009-08-11 15:30:00,21.19,21.2,21.18,21.18,27800.0,13.9533,13.9599,13.9467,13.9467,27800.0
2009-08-11 15:35:00,21.18,21.21,21.18,21.2,174600.0,13.9467,13.9665,13.9467,13.9599,174600.0
2009-08-11 15:40:00,21.2,21.23,21.2,21.23,173800.0,13.9599,13.9797,13.9599,13.9797,173800.0
2009-08-11 15:45:00,21.23,21.23,21.17,21.19,112500.0,13.9797,13.9797,13.9401,13.9533,112500.0
2009-08-11 15:50:00,21.19,21.22,21.18,21.19,160500.0,13.9533,13.9731,13.9467,13.9533,160500.0
2009-08-11 15:55:00,21.18,21.19,21.13,21.16,193700.0,13.9467,13.9533,13.9138,13.9336,193700.0
2009-08-12 09:30:00,21.24,21.28,21.18,21.25,107400.0,13.9862,14.0126,13.9467,13.9928,107400.0
2009-08-12 09:35:00,21.25,21.26,21.23,21.24,78100.0,13.9928,13.9994,13.9797,13.9862,78100.0
2009-08-12 09:40:00,21.24,21.26,21.24,21.26,97000.0,13.9862,13.9994,13.9862,13.9994,97000.0
2009-08-12 09:45:00,21.25,21.35,21.25,21.35,181900.0,13.9928,14.0587,13.9928,14.0587,181900.0
2009-08-12 09:50:00,21.35,21.45,21.35,21.45,219000.0,14.0587,14.1245,14.0587,14.1245,219000.0
2009-08-12 09:55:00,21.45,21.45,21.41,21.45,192700.0,14.1245,14.1245,14.0982,14.1245,192700.0
2009-08-12 10:00:00,21.45,21.49,21.43,21.47,141700.0,14.1245,14.1509,14.1113,14.1377,141700.0
2009-08-12 10:05:00,21.46,21.48,21.45,21.47,46200.0,14.1311,14.1443,14.1245,14.1377,46200.0
2009-08-12 10:10:00,21.48,21.5,21.47,21.48,61600.0,14.1443,14.1574,14.1377,14.1443,61600.0
2009-08-12 10:15:00,21.47,21.5,21.46,21.49,264900.0,14.1377,14.1574,14.1311,14.1509,264900.0
2009-08-12 10:20:00,21.49,21.5,21.48,21.5,89400.0,14.1509,14.1574,14.1443,14.1574,89400.0
2009-08-12 10:25:00,21.5,21.52,21.48,21.5,252600.0,14.1574,14.1706,14.1443,14.1574,252600.0
2009-08-12 10:30:00,21.49,21.5,21.44,21.47,158900.0,14.1509,14.1574,14.1179,14.1377,158900.0
2009-08-12 10:35:00,21.47,21.48,21.47,21.47,71000.0,14.1377,14.1443,14.1377,14.1377,71000.0
2009-08-12 10:40:00,21.46,21.49,21.46,21.49,28000.0,14.1311,14.1509,14.1311,14.1509,28000.0
2009-08-12 10:45:00,21.49,21.5,21.48,21.5,121600.0,14.1509,14.1574,14.1443,14.1574,121600.0
2009-08-12 10:50:00,21.5,21.5,21.49,21.5,8900.0,14.1574,14.1574,14.1509,14.1574,8900.0
2009-08-12 10:55:00,21.5,21.5,21.48,21.49,25600.0,14.1574,14.1574,14.1443,14.1509,25600.0
2009-08-12 11:00:00,21.5,21.5,21.49,21.5,42200.0,14.1574,14.1574,14.1509,14.1574,42200.0
2009-08-12 11:05:00,21.5,21.5,21.5,21.5,14100.0,14.1574,14.1574,14.1574,14.1574,14100.0
2009-08-12 11:10:00,21.5,21.52,21.5,21.51,20100.0,14.1574,14.1706,14.1574,14.164,20100.0
2009-08-12 11:15:00,21.51,21.51,21.5,21.5,21000.0,14.164,14.164,14.1574,14.1574,21000.0
2009-08-12 11:20:00,21.5,21.5,21.49,21.5,4500.0,14.1574,14.1574,14.1509,14.1574,4500.0
2009-08-12 11:25:00,21.49,21.5,21.48,21.48,9500.0,14.1509,14.1574,14.1443,14.1443,9500.0
2009-08-12 11:30:00,21.48,21.48,21.46,21.46,47900.0,14.1443,14.1443,14.1311,14.1311,47900.0
2009-08-12 11:35:00,21.47,21.5,21.47,21.5,60900.0,14.1377,14.1574,14.1377,14.1574,60900.0
2009-08-12 11:40:00,21.5,21.51,21.5,21.51,49700.0,14.1574,14.164,14.1574,14.164,49700.0
2009-08-12 11:45:00,21.51,21.51,21.51,21.51,6600.0,14.164,14.164,14.164,14.164,6600.0
2009-08-12 11:50:00,21.5,21.5,21.47,21.47,22500.0,14.1574,14.1574,14.1377,14.1377,22500.0
2009-08-12 11:55:00,21.47,21.49,21.46,21.49,64900.0,14.1377,14.1509,14.1311,14.1509,64900.0
2009-08-12 12:00:00,21.49,21.49,21.48,21.49,35000.0,14.1509,14.1509,14.1443,14.1509,35000.0
2009-08-12 12:05:00,21.48,21.49,21.48,21.49,10700.0,14.1443,14.1509,14.1443,14.1509,10700.0
2009-08-12 12:10:00,21.49,21.49,21.48,21.49,11000.0,14.1509,14.1509,14.1443,14.1509,11000.0
2009-08-12 12:15:00,21.49,21.5,21.48,21.49,41800.0,14.1509,14.1574,14.1443,14.1509,41800.0
2009-08-12 12:20:00,21.49,21.49,21.45,21.48,74500.0,14.1509,14.1509,14.1245,14.1443,74500.0
2009-08-12 12:25:00,21.47,21.49,21.47,21.48,32400.0,14.1377,14.1509,14.1377,14.1443,32400.0
2009-08-12 12:30:00,21.49,21.5,21.48,21.49,50500.0,14.1509,14.1574,14.1443,14.1509,50500.0
2009-08-12 12:35:00,21.49,21.5,21.48,21.49,60900.0,14.1509,14.1574,14.1443,14.1509,60900.0
2009-08-12 12:40:00,21.49,21.49,21.47,21.47,22000.0,14.1509,14.1509,14.1377,14.1377,22000.0
2009-08-12 12:45:00,21.46,21.5,21.46,21.5,92500.0,14.1311,14.1574,14.1311,14.1574,92500.0
2009-08-12 12:50:00,21.49,21.51,21.49,21.49,138300.0,14.1509,14.164,14.1509,14.1509,138300.0
2009-08-12 12:55:00,21.5,21.5,21.5,21.5,52300.0,14.1574,14.1574,14.1574,14.1574,52300.0
2009-08-12 13:00:00,21.5,21.51,21.49,21.51,49900.0,14.1574,14.164,14.1509,14.164,49900.0
2009-08-12 13:05:00,21.51,21.54,21.51,21.53,70800.0,14.164,14.1838,14.164,14.1772,70800.0
2009-08-12 13:10:00,21.54,21.6,21.54,21.6,62300.0,14.1838,14.2233,14.1838,14.2233,62300.0
2009-08-12 13:15:00,21.6,21.6,21.57,21.6,184300.0,14.2233,14.2233,14.2035,14.2233,184300.0
2009-08-12 13:20:00,21.59,21.59,21.56,21.56,38900.0,14.2167,14.2167,14.197,14.197,38900.0
2009-08-12 13:25:00,21.56,21.57,21.55,21.55,41200.0,14.197,14.2035,14.1904,14.1904,41200.0
2009-08-12 13:30:00,21.55,21.55,21.5,21.5,76900.0,14.1904,14.1904,14.1574,14.1574,76900.0
2009-08-12 13:35:00,21.5,21.51,21.48,21.48,60100.0,14.1574,14.164,14.1443,14.1443,60100.0
2009-08-12 13:40:00,21.49,21.49,21.47,21.48,57900.0,14.1509,14.1509,14.1377,14.1443,57900.0
2009-08-12 13:45:00,21.47,21.47,21.45,21.47,74900.0,14.1377,14.1377,14.1245,14.1377,74900.0
2009-08-12 13:50:00,21.47,21.48,21.45,21.48,44500.0,14.1377,14.1443,14.1245,14.1443,44500.0
2009-08-12 13:55:00,21.48,21.48,21.44,21.45,40300.0,14.1443,14.1443,14.1179,14.1245,40300.0
2009-08-12 14:00:00,21.44,21.45,21.42,21.42,10800.0,14.1179,14.1245,14.1048,14.1048,10800.0
2009-08-12 14:05:00,21.42,21.45,21.42,21.45,20200.0,14.1048,14.1245,14.1048,14.1245,20200.0
2009-08-12 14:10:00,21.45,21.47,21.44,21.47,37400.0,14.1245,14.1377,14.1179,14.1377,37400.0
2009-08-12 14:15:00,21.47,21.5,21.4,21.41,25600.0,14.1377,14.1574,14.0916,14.0982,25600.0
2009-08-12 14:20:00,21.42,21.49,21.42,21.49,72400.0,14.1048,14.1509,14.1048,14.1509,72400.0
2009-08-12 14:25:00,21.48,21.48,21.42,21.42,71600.0,14.1443,14.1443,14.1048,14.1048,71600.0
2009-08-12 14:30:00,21.42,21.42,21.37,21.38,176800.0,14.1048,14.1048,14.0718,14.0784,176800.0
2009-08-12 14:35:00,21.37,21.39,21.32,21.32,105400.0,14.0718,14.085,14.0389,14.0389,105400.0
2009-08-12 14:40:00,21.32,21.35,21.32,21.34,136700.0,14.0389,14.0587,14.0389,14.0521,136700.0
2009-08-12 14:45:00,21.33,21.39,21.33,21.39,107700.0,14.0455,14.085,14.0455,14.085,107700.0
2009-08-12 14:50:00,21.39,21.44,21.35,21.44,274500.0,14.085,14.1179,14.0587,14.1179,274500.0
2009-08-12 14:55:00,21.45,21.54,21.44,21.54,277000.0,14.1245,14.1838,14.1179,14.1838,277000.0
2009-08-12 15:00:00,21.53,21.61,21.53,21.57,271100.0,14.1772,14.2299,14.1772,14.2035,271100.0
2009-08-12 15:05:00,21.57,21.59,21.54,21.55,97700.0,14.2035,14.2167,14.1838,14.1904,97700.0
2009-08-12 15:10:00,21.55,21.57,21.53,21.55,76400.0,14.1904,14.2035,14.1772,14.1904,76400.0
2009-08-12 15:15:00,21.56,21.58,21.54,21.58,136500.0,14.197,14.2101,14.1838,14.2101,136500.0
2009-08-12 15:20:00,21.58,21.59,21.52,21.57,74900.0,14.2101,14.2167,14.1706,14.2035,74900.0
2009-08-12 15:25:00,21.57,21.58,21.54,21.56,85300.0,14.2035,14.2101,14.1838,14.197,85300.0
2009-08-12 15:30:00,21.56,21.59,21.54,21.57,124800.0,14.197,14.2167,14.1838,14.2035,124800.0
2009-08-12 15:35:00,21.57,21.6,21.54,21.57,85500.0,14.2035,14.2233,14.1838,14.2035,85500.0
2009-08-12 15:40:00,21.56,21.57,21.48,21.49,114400.0,14.197,14.2035,14.1443,14.1509,114400.0
2009-08-12 15:45:00,21.49,21.5,21.42,21.46,91200.0,14.1509,14.1574,14.1048,14.1311,91200.0
2009-08-12 15:50:00,21.46,21.46,21.38,21.38,112300.0,14.1311,14.1311,14.0784,14.0784,112300.0
2009-08-12 15:55:00,21.38,21.43,21.38,21.43,219200.0,14.0784,14.1113,14.0784,14.1113,219200.0
2009-08-13 09:30:00,21.51,21.57,21.42,21.55,75700.0,14.164,14.2035,14.1048,14.1904,75700.0
2009-08-13 09:35:00,21.54,21.56,21.45,21.5,82900.0,14.1838,14.197,14.1245,14.1574,82900.0
2009-08-13 09:40:00,21.49,21.52,21.43,21.47,99400.0,14.1509,14.1706,14.1113,14.1377,99400.0
2009-08-13 09:45:00,21.46,21.55,21.46,21.51,71700.0,14.1311,14.1904,14.1311,14.164,71700.0
2009-08-13 09:50:00,21.5,21.5,21.39,21.39,108800.0,14.1574,14.1574,14.085,14.085,108800.0
2009-08-13 09:55:00,21.39,21.43,21.36,21.42,56000.0,14.085,14.1113,14.0653,14.1048,56000.0
2009-08-13 10:00:00,21.42,21.48,21.4,21.48,56100.0,14.1048,14.1443,14.0916,14.1443,56100.0
2009-08-13 10:05:00,21.48,21.51,21.43,21.43,80700.0,14.1443,14.164,14.1113,14.1113,80700.0
2009-08-13 10:10:00,21.42,21.45,21.4,21.43,45300.0,14.1048,14.1245,14.0916,14.1113,45300.0
2009-08-13 10:15:00,21.43,21.47,21.43,21.47,26400.0,14.1113,14.1377,14.1113,14.1377,26400.0
2009-08-13 10:20:00,21.47,21.48,21.41,21.48,107600.0,14.1377,14.1443,14.0982,14.1443,107600.0
2009-08-13 10:25:00,21.49,21.5,21.47,21.5,21600.0,14.1509,14.1574,14.1377,14.1574,21600.0
2009-08-13 10:30:00,21.5,21.52,21.48,21.51,140100.0,14.1574,14.1706,14.1443,14.164,140100.0
2009-08-13 10:35:00,21.51,21.59,21.49,21.56,153300.0,14.164,14.2167,14.1509,14.197,153300.0
2009-08-13 10:40:00,21.56,21.61,21.56,21.6,89200.0,14.197,14.2299,14.197,14.2233,89200.0
2009-08-13 10:45:00,21.6,21.62,21.59,21.6,73900.0,14.2233,14.2365,14.2167,14.2233,73900.0
2009-08-13 10:50:00,21.61,21.62,21.6,21.62,45600.0,14.2299,14.2365,14.2233,14.2365,45600.0
2009-08-13 10:55:00,21.63,21.65,21.6,21.6,90700.0,14.243,14.2562,14.2233,14.2233,90700.0
2009-08-13 11:00:00,21.61,21.62,21.6,21.6,75800.0,14.2299,14.2365,14.2233,14.2233,75800.0
2009-08-13 11:05:00,21.6,21.61,21.6,21.61,63800.0,14.2233,14.2299,14.2233,14.2299,63800.0
2009-08-13 11:10:00,21.6,21.6,21.57,21.58,41800.0,14.2233,14.2233,14.2035,14.2101,41800.0
2009-08-13 11:15:00,21.58,21.58,21.52,21.54,66400.0,14.2101,14.2101,14.1706,14.1838,66400.0
2009-08-13 11:20:00,21.53,21.53,21.52,21.53,20800.0,14.1772,14.1772,14.1706,14.1772,20800.0
2009-08-13 11:25:00,21.54,21.54,21.5,21.5,107800.0,14.1838,14.1838,14.1574,14.1574,107800.0
2009-08-13 11:30:00,21.51,21.52,21.47,21.48,44200.0,14.164,14.1706,14.1377,14.1443,44200.0
2009-08-13 11:35:00,21.49,21.5,21.46,21.5,21300.0,14.1509,14.1574,14.1311,14.1574,21300.0
2009-08-13 11:40:00,21.51,21.51,21.46,21.46,47600.0,14.164,14.164,14.1311,14.1311,47600.0
2009-08-13 11:45:00,21.45,21.45,21.44,21.45,46800.0,14.1245,14.1245,14.1179,14.1245,46800.0
2009-08-13 11:50:00,21.45,21.45,21.44,21.45,10700.0,14.1245,14.1245,14.1179,14.1245,10700.0
2009-08-13 11:55:00,21.46,21.49,21.46,21.48,12600.0,14.1311,14.1509,14.1311,14.1443,12600.0
2009-08-13 12:00:00,21.49,21.51,21.48,21.48,17000.0,14.1509,14.164,14.1443,14.1443,17000.0
2009-08-13 12:05:00,21.48,21.49,21.47,21.48,9600.0,14.1443,14.1509,14.1377,14.1443,9600.0
2009-08-13 12:10:00,21.48,21.48,21.45,21.45,42900.0,14.1443,14.1443,14.1245,14.1245,42900.0
2009-08-13 12:15:00,21.44,21.46,21.44,21.45,69200.0,14.1179,14.1311,14.1179,14.1245,69200.0
2009-08-13 12:20:00,21.44,21.49,21.44,21.49,66600.0,14.1179,14.1509,14.1179,14.1509,66600.0
2009-08-13 12:25:00,21.49,21.5,21.46,21.46,56100.0,14.1509,14.1574,14.1311,14.1311,56100.0
2009-08-13 12:30:00,21.47,21.48,21.47,21.48,11400.0,14.1377,14.1443,14.1377,14.1443,11400.0
2009-08-13 12:35:00,21.47,21.5,21.47,21.5,48600.0,14.1377,14.1574,14.1377,14.1574,48600.0
2009-08-13 12:40:00,21.5,21.53,21.5,21.53,62100.0,14.1574,14.1772,14.1574,14.1772,62100.0
2009-08-13 12:45:00,21.52,21.52,21.52,21.52,11200.0,14.1706,14.1706,14.1706,14.1706,11200.0
2009-08-13 12:50:00,21.52,21.53,21.52,21.52,25700.0,14.1706,14.1772,14.1706,14.1706,25700.0
2009-08-13 12:55:00,21.52,21.52,21.51,21.52,19300.0,14.1706,14.1706,14.164,14.1706,19300.0
2009-08-13 13:00:00,21.52,21.59,21.52,21.59,85900.0,14.1706,14.2167,14.1706,14.2167,85900.0
2009-08-13 13:05:00,21.58,21.58,21.55,21.56,39800.0,14.2101,14.2101,14.1904,14.197,39800.0
2009-08-13 13:10:00,21.56,21.56,21.51,21.52,11100.0,14.197,14.197,14.164,14.1706,11100.0
2009-08-13 13:15:00,21.53,21.54,21.52,21.52,73000.0,14.1772,14.1838,14.1706,14.1706,73000.0
2009-08-13 13:20:00,21.51,21.53,21.51,21.51,44300.0,14.164,14.1772,14.164,14.164,44300.0
2009-08-13 13:25:00,21.5,21.51,21.49,21.49,10000.0,14.1574,14.164,14.1509,14.1509,10000.0
2009-08-13 13:30:00,21.48,21.52,21.48,21.52,30100.0,14.1443,14.1706,14.1443,14.1706,30100.0
2009-08-13 13:35:00,21.52,21.54,21.51,21.54,15300.0,14.1706,14.1838,14.164,14.1838,15300.0
2009-08-13 13:40:00,21.54,21.55,21.5,21.5,113700.0,14.1838,14.1904,14.1574,14.1574,113700.0
2009-08-13 13:45:00,21.49,21.49,21.49,21.49,800.0,14.1509,14.1509,14.1509,14.1509,800.0
2009-08-13 13:50:00,21.49,21.49,21.43,21.43,92700.0,14.1509,14.1509,14.1113,14.1113,92700.0
2009-08-13 13:55:00,21.44,21.44,21.42,21.43,33700.0,14.1179,14.1179,14.1048,14.1113,33700.0
2009-08-13 14:00:00,21.43,21.43,21.4,21.4,38200.0,14.1113,14.1113,14.0916,14.0916,38200.0
2009-08-13 14:05:00,21.4,21.42,21.4,21.42,46200.0,14.0916,14.1048,14.0916,14.1048,46200.0
2009-08-13 14:10:00,21.42,21.43,21.39,21.39,93500.0,14.1048,14.1113,14.085,14.085,93500.0
2009-08-13 14:15:00,21.38,21.38,21.35,21.38,99700.0,14.0784,14.0784,14.0587,14.0784,99700.0
2009-08-13 14:20:00,21.38,21.41,21.38,21.4,34400.0,14.0784,14.0982,14.0784,14.0916,34400.0
2009-08-13 14:25:00,21.4,21.41,21.4,21.4,14600.0,14.0916,14.0982,14.0916,14.0916,14600.0
2009-08-13 14:30:00,21.41,21.42,21.39,21.39,67000.0,14.0982,14.1048,14.085,14.085,67000.0
2009-08-13 14:35:00,21.4,21.43,21.39,21.43,9200.0,14.0916,14.1113,14.085,14.1113,9200.0
2009-08-13 14:40:00,21.44,21.46,21.43,21.46,32100.0,14.1179,14.1311,14.1113,14.1311,32100.0
2009-08-13 14:45:00,21.46,21.46,21.44,21.44,7600.0,14.1311,14.1311,14.1179,14.1179,7600.0
2009-08-13 14:50:00,21.45,21.45,21.44,21.44,4000.0,14.1245,14.1245,14.1179,14.1179,4000.0
2009-08-13 14:55:00,21.45,21.45,21.41,21.41,24100.0,14.1245,14.1245,14.0982,14.0982,24100.0
2009-08-13 15:00:00,21.41,21.42,21.41,21.42,5900.0,14.0982,14.1048,14.0982,14.1048,5900.0
2009-08-13 15:05:00,21.43,21.44,21.4,21.42,48600.0,14.1113,14.1179,14.0916,14.1048,48600.0
2009-08-13 15:10:00,21.42,21.49,21.4,21.45,78300.0,14.1048,14.1509,14.0916,14.1245,78300.0
2009-08-13 15:15:00,21.45,21.49,21.45,21.48,49500.0,14.1245,14.1509,14.1245,14.1443,49500.0
2009-08-13 15:20:00,21.48,21.49,21.45,21.45,30300.0,14.1443,14.1509,14.1245,14.1245,30300.0
2009-08-13 15:25:00,21.46,21.47,21.46,21.47,20300.0,14.1311,14.1377,14.1311,14.1377,20300.0
2009-08-13 15:30:00,21.46,21.49,21.46,21.47,23100.0,14.1311,14.1509,14.1311,14.1377,23100.0
2009-08-13 15:35:00,21.47,21.48,21.45,21.45,35800.0,14.1377,14.1443,14.1245,14.1245,35800.0
2009-08-13 15:40:00,21.46,21.52,21.46,21.5,47100.0,14.1311,14.1706,14.1311,14.1574,47100.0
2009-08-13 15:45:00,21.51,21.53,21.49,21.5,47000.0,14.164,14.1772,14.1509,14.1574,47000.0
2009-08-13 15:50:00,21.49,21.51,21.47,21.51,105500.0,14.1509,14.164,14.1377,14.164,105500.0
2009-08-13 15:55:00,21.51,21.54,21.46,21.5,94000.0,14.164,14.1838,14.1311,14.1574,94000.0
2009-08-14 09:30:00,21.52,21.53,21.47,21.5,59600.0,14.1706,14.1772,14.1377,14.1574,59600.0
2009-08-14 09:35:00,21.49,21.5,21.41,21.43,80100.0,14.1509,14.1574,14.0982,14.1113,80100.0
2009-08-14 09:40:00,21.43,21.49,21.42,21.45,39000.0,14.1113,14.1509,14.1048,14.1245,39000.0
2009-08-14 09:45:00,21.45,21.45,21.35,21.35,75800.0,14.1245,14.1245,14.0587,14.0587,75800.0
2009-08-14 09:50:00,21.35,21.36,21.34,21.35,30400.0,14.0587,14.0653,14.0521,14.0587,30400.0
2009-08-14 09:55:00,21.34,21.34,21.2,21.28,96300.0,14.0521,14.0521,13.9599,14.0126,96300.0
2009-08-14 10:00:00,21.29,21.29,21.16,21.19,90400.0,14.0192,14.0192,13.9336,13.9533,90400.0
2009-08-14 10:05:00,21.18,21.19,21.11,21.13,69400.0,13.9467,13.9533,13.9006,13.9138,69400.0
2009-08-14 10:10:00,21.13,21.14,21.11,21.13,96400.0,13.9138,13.9204,13.9006,13.9138,96400.0
2009-08-14 10:15:00,21.11,21.13,21.07,21.13,47000.0,13.9006,13.9138,13.8743,13.9138,47000.0
2009-08-14 10:20:00,21.13,21.14,21.08,21.1,41000.0,13.9138,13.9204,13.8809,13.894,41000.0
2009-08-14 10:25:00,21.11,21.15,21.11,21.11,34900.0,13.9006,13.927,13.9006,13.9006,34900.0
2009-08-14 10:30:00,21.1,21.13,21.08,21.1,60200.0,13.894,13.9138,13.8809,13.894,60200.0
2009-08-14 10:35:00,21.09,21.12,21.08,21.12,30700.0,13.8875,13.9072,13.8809,13.9072,30700.0
2009-08-14 10:40:00,21.11,21.13,21.09,21.12,57500.0,13.9006,13.9138,13.8875,13.9072,57500.0
2009-08-14 10:45:00,21.12,21.12,21.09,21.12,62300.0,13.9072,13.9072,13.8875,13.9072,62300.0
2009-08-14 10:50:00,21.11,21.12,21.08,21.08,42400.0,13.9006,13.9072,13.8809,13.8809,42400.0
2009-08-14 10:55:00,21.08,21.1,21.08,21.1,7800.0,13.8809,13.894,13.8809,13.894,7800.0
2009-08-14 11:00:00,21.1,21.12,21.08,21.11,61100.0,13.894,13.9072,13.8809,13.9006,61100.0
2009-08-14 11:05:00,21.11,21.11,21.07,21.07,38800.0,13.9006,13.9006,13.8743,13.8743,38800.0
2009-08-14 11:10:00,21.07,21.07,21.05,21.06,51500.0,13.8743,13.8743,13.8611,13.8677,51500.0
2009-08-14 11:15:00,21.06,21.07,21.05,21.07,37500.0,13.8677,13.8743,13.8611,13.8743,37500.0
2009-08-14 11:20:00,21.08,21.1,21.07,21.07,28900.0,13.8809,13.894,13.8743,13.8743,28900.0
2009-08-14 11:25:00,21.07,21.07,21.04,21.04,10500.0,13.8743,13.8743,13.8545,13.8545,10500.0
2009-08-14 11:30:00,21.04,21.04,21.0,21.04,97300.0,13.8545,13.8545,13.8282,13.8545,97300.0
2009-08-14 11:35:00,21.03,21.07,21.03,21.05,39400.0,13.848,13.8743,13.848,13.8611,39400.0
2009-08-14 11:40:00,21.05,21.06,21.05,21.05,5700.0,13.8611,13.8677,13.8611,13.8611,5700.0
2009-08-14 11:45:00,21.05,21.06,21.05,21.05,33300.0,13.8611,13.8677,13.8611,13.8611,33300.0
2009-08-14 11:50:00,21.05,21.05,21.03,21.04,28000.0,13.8611,13.8611,13.848,13.8545,28000.0
2009-08-14 11:55:00,21.05,21.06,21.05,21.05,16800.0,13.8611,13.8677,13.8611,13.8611,16800.0
2009-08-14 12:00:00,21.05,21.05,21.03,21.03,32900.0,13.8611,13.8611,13.848,13.848,32900.0
2009-08-14 12:05:00,21.03,21.07,21.03,21.07,12700.0,13.848,13.8743,13.848,13.8743,12700.0
2009-08-14 12:10:00,21.08,21.1,21.07,21.1,34600.0,13.8809,13.894,13.8743,13.894,34600.0
2009-08-14 12:15:00,21.1,21.13,21.1,21.11,20100.0,13.894,13.9138,13.894,13.9006,20100.0
2009-08-14 12:20:00,21.11,21.11,21.08,21.08,14600.0,13.9006,13.9006,13.8809,13.8809,14600.0
2009-08-14 12:25:00,21.08,21.08,21.05,21.05,3700.0,13.8809,13.8809,13.8611,13.8611,3700.0
2009-08-14 12:30:00,21.05,21.05,21.04,21.04,6600.0,13.8611,13.8611,13.8545,13.8545,6600.0
2009-08-14 12:35:00,21.05,21.06,21.05,21.05,13400.0,13.8611,13.8677,13.8611,13.8611,13400.0
2009-08-14 12:40:00,21.05,21.07,21.05,21.06,48500.0,13.8611,13.8743,13.8611,13.8677,48500.0
2009-08-14 12:45:00,21.07,21.14,21.06,21.13,95500.0,13.8743,13.9204,13.8677,13.9138,95500.0
2009-08-14 12:50:00,21.12,21.12,21.1,21.1,21400.0,13.9072,13.9072,13.894,13.894,21400.0
2009-08-14 12:55:00,21.1,21.12,21.1,21.12,18500.0,13.894,13.9072,13.894,13.9072,18500.0
2009-08-14 13:00:00,21.12,21.13,21.11,21.13,60900.0,13.9072,13.9138,13.9006,13.9138,60900.0
2009-08-14 13:05:00,21.13,21.14,21.12,21.13,40600.0,13.9138,13.9204,13.9072,13.9138,40600.0
2009-08-14 13:10:00,21.12,21.13,21.12,21.13,1900.0,13.9072,13.9138,13.9072,13.9138,1900.0
2009-08-14 13:15:00,21.12,21.14,21.1,21.14,34600.0,13.9072,13.9204,13.894,13.9204,34600.0
2009-08-14 13:20:00,21.14,21.14,21.12,21.14,39500.0,13.9204,13.9204,13.9072,13.9204,39500.0
2009-08-14 13:25:00,21.14,21.14,21.11,21.13,25700.0,13.9204,13.9204,13.9006,13.9138,25700.0
2009-08-14 13:30:00,21.13,21.13,21.1,21.1,25100.0,13.9138,13.9138,13.894,13.894,25100.0
2009-08-14 13:35:00,21.1,21.1,21.09,21.09,14400.0,13.894,13.894,13.8875,13.8875,14400.0
2009-08-14 13:40:00,21.09,21.1,21.09,21.1,9400.0,13.8875,13.894,13.8875,13.894,9400.0
2009-08-14 13:45:00,21.09,21.11,21.09,21.1,7200.0,13.8875,13.9006,13.8875,13.894,7200.0
2009-08-14 13:50:00,21.1,21.11,21.09,21.1,9700.0,13.894,13.9006,13.8875,13.894,9700.0
2009-08-14 13:55:00,21.1,21.12,21.1,21.12,15700.0,13.894,13.9072,13.894,13.9072,15700.0
2009-08-14 14:00:00,21.12,21.13,21.11,21.12,23900.0,13.9072,13.9138,13.9006,13.9072,23900.0
2009-08-14 14:05:00,21.12,21.13,21.1,21.1,33600.0,13.9072,13.9138,13.894,13.894,33600.0
2009-08-14 14:10:00,21.1,21.14,21.09,21.14,44600.0,13.894,13.9204,13.8875,13.9204,44600.0
2009-08-14 14:15:00,21.13,21.14,21.1,21.1,32400.0,13.9138,13.9204,13.894,13.894,32400.0
2009-08-14 14:20:00,21.1,21.12,21.1,21.11,53600.0,13.894,13.9072,13.894,13.9006,53600.0
2009-08-14 14:25:00,21.11,21.12,21.11,21.12,11100.0,13.9006,13.9072,13.9006,13.9072,11100.0
2009-08-14 14:30:00,21.11,21.12,21.11,21.12,10000.0,13.9006,13.9072,13.9006,13.9072,10000.0
2009-08-14 14:35:00,21.12,21.15,21.12,21.13,21600.0,13.9072,13.927,13.9072,13.9138,21600.0
2009-08-14 14:40:00,21.13,21.16,21.13,21.16,61100.0,13.9138,13.9336,13.9138,13.9336,61100.0
2009-08-14 14:45:00,21.16,21.16,21.14,21.14,22200.0,13.9336,13.9336,13.9204,13.9204,22200.0
2009-08-14 14:50:00,21.14,21.19,21.14,21.17,104900.0,13.9204,13.9533,13.9204,13.9401,104900.0
2009-08-14 14:55:00,21.17,21.17,21.15,21.16,22400.0,13.9401,13.9401,13.927,13.9336,22400.0
2009-08-14 15:00:00,21.16,21.18,21.16,21.17,23500.0,13.9336,13.9467,13.9336,13.9401,23500.0
2009-08-14 15:05:00,21.18,21.2,21.18,21.19,31000.0,13.9467,13.9599,13.9467,13.9533,31000.0
2009-08-14 15:10:00,21.2,21.2,21.18,21.18,38400.0,13.9599,13.9599,13.9467,13.9467,38400.0
2009-08-14 15:15:00,21.18,21.19,21.18,21.18,22800.0,13.9467,13.9533,13.9467,13.9467,22800.0
2009-08-14 15:20:00,21.19,21.2,21.19,21.19,47400.0,13.9533,13.9599,13.9533,13.9533,47400.0
2009-08-14 15:25:00,21.19,21.19,21.14,21.15,58600.0,13.9533,13.9533,13.9204,13.927,58600.0
2009-08-14 15:30:00,21.15,21.19,21.15,21.16,31700.0,13.927,13.9533,13.927,13.9336,31700.0
2009-08-14 15:35:00,21.16,21.22,21.16,21.21,30300.0,13.9336,13.9731,13.9336,13.9665,30300.0
2009-08-14 15:40:00,21.21,21.23,21.19,21.22,69100.0,13.9665,13.9797,13.9533,13.9731,69100.0
2009-08-14 15:45:00,21.23,21.27,21.22,21.22,52800.0,13.9797,14.006,13.9731,13.9731,52800.0
2009-08-14 15:50:00,21.22,21.26,21.22,21.26,131000.0,13.9731,13.9994,13.9731,13.9994,131000.0
2009-08-14 15:55:00,21.27,21.31,21.24,21.31,290300.0,14.006,14.0323,13.9862,14.0323,290300.0
2009-08-17 09:30:00,20.93,20.95,20.8,20.93,570900.0,13.7821,13.7953,13.6965,13.7821,570900.0
2009-08-17 09:35:00,20.92,20.93,20.82,20.84,118500.0,13.7755,13.7821,13.7097,13.7228,118500.0
2009-08-17 09:40:00,20.84,20.92,20.8,20.88,339400.0,13.7228,13.7755,13.6965,13.7492,339400.0
2009-08-17 09:45:00,20.87,20.89,20.79,20.88,59100.0,13.7426,13.7558,13.6899,13.7492,59100.0
2009-08-17 09:50:00,20.88,20.89,20.85,20.88,28300.0,13.7492,13.7558,13.7294,13.7492,28300.0
2009-08-17 09:55:00,20.87,20.89,20.84,20.89,69200.0,13.7426,13.7558,13.7228,13.7558,69200.0
2009-08-17 10:00:00,20.88,20.89,20.86,20.87,21700.0,13.7492,13.7558,13.736,13.7426,21700.0
2009-08-17 10:05:00,20.87,20.87,20.81,20.81,36900.0,13.7426,13.7426,13.7031,13.7031,36900.0
2009-08-17 10:10:00,20.8,20.81,20.77,20.79,31700.0,13.6965,13.7031,13.6767,13.6899,31700.0
2009-08-17 10:15:00,20.79,20.8,20.75,20.8,20700.0,13.6899,13.6965,13.6636,13.6965,20700.0
2009-08-17 10:20:00,20.79,20.83,20.77,20.82,113200.0,13.6899,13.7163,13.6767,13.7097,113200.0
2009-08-17 10:25:00,20.82,20.82,20.8,20.82,42500.0,13.7097,13.7097,13.6965,13.7097,42500.0
2009-08-17 10:30:00,20.82,20.85,20.79,20.83,67500.0,13.7097,13.7294,13.6899,13.7163,67500.0
2009-08-17 10:35:00,20.84,20.84,20.82,20.83,30900.0,13.7228,13.7228,13.7097,13.7163,30900.0
2009-08-17 10:40:00,20.82,20.84,20.8,20.8,25100.0,13.7097,13.7228,13.6965,13.6965,25100.0
2009-08-17 10:45:00,20.81,20.82,20.8,20.8,41200.0,13.7031,13.7097,13.6965,13.6965,41200.0
2009-08-17 10:50:00,20.8,20.82,20.8,20.81,16800.0,13.6965,13.7097,13.6965,13.7031,16800.0
2009-08-17 10:55:00,20.8,20.8,20.78,20.79,51400.0,13.6965,13.6965,13.6833,13.6899,51400.0
2009-08-17 11:00:00,20.8,20.8,20.76,20.77,49700.0,13.6965,13.6965,13.6702,13.6767,49700.0
2009-08-17 11:05:00,20.77,20.79,20.76,20.76,38900.0,13.6767,13.6899,13.6702,13.6702,38900.0
2009-08-17 11:10:00,20.76,20.76,20.75,20.76,15200.0,13.6702,13.6702,13.6636,13.6702,15200.0
2009-08-17 11:15:00,20.75,20.75,20.71,20.71,101400.0,13.6636,13.6636,13.6372,13.6372,101400.0
2009-08-17 11:20:00,20.7,20.75,20.7,20.75,60900.0,13.6307,13.6636,13.6307,13.6636,60900.0
2009-08-17 11:25:00,20.76,20.78,20.76,20.77,58800.0,13.6702,13.6833,13.6702,13.6767,58800.0
2009-08-17 11:30:00,20.77,20.82,20.77,20.82,48300.0,13.6767,13.7097,13.6767,13.7097,48300.0
2009-08-17 11:35:00,20.82,20.82,20.82,20.82,6000.0,13.7097,13.7097,13.7097,13.7097,6000.0
2009-08-17 11:40:00,20.83,20.83,20.82,20.82,14100.0,13.7163,13.7163,13.7097,13.7097,14100.0
2009-08-17 11:45:00,20.82,20.82,20.8,20.8,7400.0,13.7097,13.7097,13.6965,13.6965,7400.0
2009-08-17 11:50:00,20.81,20.82,20.8,20.81,44600.0,13.7031,13.7097,13.6965,13.7031,44600.0
2009-08-17 11:55:00,20.8,20.83,20.8,20.81,33300.0,13.6965,13.7163,13.6965,13.7031,33300.0
2009-08-17 12:00:00,20.82,20.82,20.8,20.81,9300.0,13.7097,13.7097,13.6965,13.7031,9300.0
2009-08-17 12:05:00,20.8,20.8,20.77,20.79,90700.0,13.6965,13.6965,13.6767,13.6899,90700.0
2009-08-17 12:10:00,20.78,20.78,20.75,20.77,64600.0,13.6833,13.6833,13.6636,13.6767,64600.0
2009-08-17 12:15:00,20.76,20.76,20.75,20.75,11900.0,13.6702,13.6702,13.6636,13.6636,11900.0
2009-08-17 12:20:00,20.76,20.77,20.76,20.77,6000.0,13.6702,13.6767,13.6702,13.6767,6000.0
2009-08-17 12:25:00,20.76,20.77,20.76,20.77,28700.0,13.6702,13.6767,13.6702,13.6767,28700.0
2009-08-17 12:30:00,20.78,20.78,20.77,20.77,53300.0,13.6833,13.6833,13.6767,13.6767,53300.0
2009-08-17 12:35:00,20.76,20.78,20.75,20.77,52800.0,13.6702,13.6833,13.6636,13.6767,52800.0
2009-08-17 12:40:00,20.76,20.77,20.75,20.76,11200.0,13.6702,13.6767,13.6636,13.6702,11200.0
2009-08-17 12:45:00,20.77,20.77,20.76,20.76,35100.0,13.6767,13.6767,13.6702,13.6702,35100.0
2009-08-17 12:50:00,20.76,20.76,20.75,20.75,15100.0,13.6702,13.6702,13.6636,13.6636,15100.0
2009-08-17 12:55:00,20.75,20.75,20.75,20.75,10300.0,13.6636,13.6636,13.6636,13.6636,10300.0
2009-08-17 13:00:00,20.74,20.74,20.69,20.69,15600.0,13.657,13.657,13.6241,13.6241,15600.0
2009-08-17 13:05:00,20.7,20.72,20.7,20.72,9900.0,13.6307,13.6438,13.6307,13.6438,9900.0
2009-08-17 13:10:00,20.72,20.74,20.72,20.73,17200.0,13.6438,13.657,13.6438,13.6504,17200.0
2009-08-17 13:15:00,20.72,20.74,20.72,20.74,7000.0,13.6438,13.657,13.6438,13.657,7000.0
2009-08-17 13:20:00,20.73,20.73,20.71,20.73,16600.0,13.6504,13.6504,13.6372,13.6504,16600.0
2009-08-17 13:25:00,20.73,20.76,20.73,20.76,8100.0,13.6504,13.6702,13.6504,13.6702,8100.0
2009-08-17 13:30:00,20.75,20.76,20.73,20.76,42400.0,13.6636,13.6702,13.6504,13.6702,42400.0
2009-08-17 13:35:00,20.76,20.77,20.75,20.76,11800.0,13.6702,13.6767,13.6636,13.6702,11800.0
2009-08-17 13:40:00,20.75,20.79,20.74,20.79,55900.0,13.6636,13.6899,13.657,13.6899,55900.0
2009-08-17 13:45:00,20.79,20.81,20.78,20.79,33300.0,13.6899,13.7031,13.6833,13.6899,33300.0
2009-08-17 13:50:00,20.79,20.8,20.78,20.78,19700.0,13.6899,13.6965,13.6833,13.6833,19700.0
2009-08-17 13:55:00,20.77,20.81,20.77,20.81,17200.0,13.6767,13.7031,13.6767,13.7031,17200.0
2009-08-17 14:00:00,20.81,20.81,20.79,20.8,25500.0,13.7031,13.7031,13.6899,13.6965,25500.0
2009-08-17 14:05:00,20.79,20.79,20.78,20.78,7100.0,13.6899,13.6899,13.6833,13.6833,7100.0
2009-08-17 14:10:00,20.78,20.81,20.78,20.8,11400.0,13.6833,13.7031,13.6833,13.6965,11400.0
2009-08-17 14:15:00,20.79,20.79,20.77,20.77,3400.0,13.6899,13.6899,13.6767,13.6767,3400.0
2009-08-17 14:20:00,20.77,20.77,20.76,20.76,24400.0,13.6767,13.6767,13.6702,13.6702,24400.0
2009-08-17 14:25:00,20.76,20.8,20.76,20.8,31700.0,13.6702,13.6965,13.6702,13.6965,31700.0
2009-08-17 14:30:00,20.8,20.82,20.8,20.81,8500.0,13.6965,13.7097,13.6965,13.7031,8500.0
2009-08-17 14:35:00,20.8,20.81,20.8,20.81,34900.0,13.6965,13.7031,13.6965,13.7031,34900.0
2009-08-17 14:40:00,20.81,20.81,20.79,20.79,41600.0,13.7031,13.7031,13.6899,13.6899,41600.0
2009-08-17 14:45:00,20.78,20.78,20.75,20.75,41900.0,13.6833,13.6833,13.6636,13.6636,41900.0
2009-08-17 14:50:00,20.75,20.76,20.75,20.76,2300.0,13.6636,13.6702,13.6636,13.6702,2300.0
2009-08-17 14:55:00,20.76,20.79,20.75,20.77,52800.0,13.6702,13.6899,13.6636,13.6767,52800.0
2009-08-17 15:00:00,20.77,20.8,20.77,20.8,7900.0,13.6767,13.6965,13.6767,13.6965,7900.0
2009-08-17 15:05:00,20.8,20.81,20.78,20.78,12400.0,13.6965,13.7031,13.6833,13.6833,12400.0
2009-08-17 15:10:00,20.79,20.79,20.75,20.75,71100.0,13.6899,13.6899,13.6636,13.6636,71100.0
2009-08-17 15:15:00,20.75,20.76,20.72,20.72,29800.0,13.6636,13.6702,13.6438,13.6438,29800.0
2009-08-17 15:20:00,20.72,20.74,20.72,20.72,52700.0,13.6438,13.657,13.6438,13.6438,52700.0
2009-08-17 15:25:00,20.71,20.72,20.68,20.72,83600.0,13.6372,13.6438,13.6175,13.6438,83600.0
2009-08-17 15:30:00,20.73,20.76,20.72,20.76,41000.0,13.6504,13.6702,13.6438,13.6702,41000.0
2009-08-17 15:35:00,20.75,20.77,20.74,20.76,46000.0,13.6636,13.6767,13.657,13.6702,46000.0
2009-08-17 15:40:00,20.75,20.76,20.71,20.76,97900.0,13.6636,13.6702,13.6372,13.6702,97900.0
2009-08-17 15:45:00,20.77,20.78,20.75,20.75,63600.0,13.6767,13.6833,13.6636,13.6636,63600.0
2009-08-17 15:50:00,20.75,20.79,20.74,20.77,128400.0,13.6636,13.6899,13.657,13.6767,128400.0
2009-08-17 15:55:00,20.78,20.82,20.72,20.72,246000.0,13.6833,13.7097,13.6438,13.6438,246000.0
2009-08-18 09:30:00,20.83,20.91,20.82,20.86,94700.0,13.7163,13.7689,13.7097,13.736,94700.0
2009-08-18 09:35:00,20.84,20.99,20.83,20.94,179700.0,13.7228,13.8216,13.7163,13.7887,179700.0
2009-08-18 09:40:00,20.94,20.95,20.91,20.92,112200.0,13.7887,13.7953,13.7689,13.7755,112200.0
2009-08-18 09:45:00,20.92,20.93,20.81,20.81,141200.0,13.7755,13.7821,13.7031,13.7031,141200.0
2009-08-18 09:50:00,20.81,20.87,20.81,20.87,46400.0,13.7031,13.7426,13.7031,13.7426,46400.0
2009-08-18 09:55:00,20.87,20.87,20.82,20.82,15800.0,13.7426,13.7426,13.7097,13.7097,15800.0
2009-08-18 10:00:00,20.83,20.88,20.83,20.87,53700.0,13.7163,13.7492,13.7163,13.7426,53700.0
2009-08-18 10:05:00,20.87,20.9,20.87,20.9,54500.0,13.7426,13.7624,13.7426,13.7624,54500.0
2009-08-18 10:10:00,20.91,20.94,20.9,20.92,50100.0,13.7689,13.7887,13.7624,13.7755,50100.0
2009-08-18 10:15:00,20.92,20.95,20.9,20.9,23900.0,13.7755,13.7953,13.7624,13.7624,23900.0
2009-08-18 10:20:00,20.9,20.91,20.89,20.9,19500.0,13.7624,13.7689,13.7558,13.7624,19500.0
2009-08-18 10:25:00,20.9,20.93,20.88,20.92,91600.0,13.7624,13.7821,13.7492,13.7755,91600.0
2009-08-18 10:30:00,20.91,20.95,20.91,20.93,52100.0,13.7689,13.7953,13.7689,13.7821,52100.0
2009-08-18 10:35:00,20.93,20.95,20.92,20.95,18100.0,13.7821,13.7953,13.7755,13.7953,18100.0
2009-08-18 10:40:00,20.96,20.97,20.96,20.96,32600.0,13.8019,13.8084,13.8019,13.8019,32600.0
2009-08-18 10:45:00,20.97,20.97,20.92,20.95,56100.0,13.8084,13.8084,13.7755,13.7953,56100.0
2009-08-18 10:50:00,20.94,20.94,20.93,20.93,16300.0,13.7887,13.7887,13.7821,13.7821,16300.0
2009-08-18 10:55:00,20.93,20.93,20.9,20.9,37900.0,13.7821,13.7821,13.7624,13.7624,37900.0
2009-08-18 11:00:00,20.9,20.92,20.9,20.9,64700.0,13.7624,13.7755,13.7624,13.7624,64700.0
2009-08-18 11:05:00,20.89,20.9,20.87,20.9,69800.0,13.7558,13.7624,13.7426,13.7624,69800.0
2009-08-18 11:10:00,20.9,20.9,20.89,20.9,70200.0,13.7624,13.7624,13.7558,13.7624,70200.0
2009-08-18 11:15:00,20.9,20.9,20.87,20.87,91300.0,13.7624,13.7624,13.7426,13.7426,91300.0
2009-08-18 11:20:00,20.86,20.9,20.86,20.9,31000.0,13.736,13.7624,13.736,13.7624,31000.0
2009-08-18 11:25:00,20.9,20.9,20.88,20.88,15500.0,13.7624,13.7624,13.7492,13.7492,15500.0
2009-08-18 11:30:00,20.88,20.92,20.88,20.9,70700.0,13.7492,13.7755,13.7492,13.7624,70700.0
2009-08-18 11:35:00,20.9,20.92,20.9,20.91,17700.0,13.7624,13.7755,13.7624,13.7689,17700.0
2009-08-18 11:40:00,20.9,20.9,20.87,20.87,45500.0,13.7624,13.7624,13.7426,13.7426,45500.0
2009-08-18 11:45:00,20.88,20.9,20.88,20.9,11900.0,13.7492,13.7624,13.7492,13.7624,11900.0
2009-08-18 11:50:00,20.91,20.93,20.91,20.91,24500.0,13.7689,13.7821,13.7689,13.7689,24500.0
2009-08-18 11:55:00,20.92,20.92,20.89,20.9,26900.0,13.7755,13.7755,13.7558,13.7624,26900.0
2009-08-18 12:00:00,20.9,20.93,20.89,20.92,23500.0,13.7624,13.7821,13.7558,13.7755,23500.0
2009-08-18 12:05:00,20.92,20.95,20.92,20.92,56300.0,13.7755,13.7953,13.7755,13.7755,56300.0
2009-08-18 12:10:00,20.92,20.93,20.92,20.93,17500.0,13.7755,13.7821,13.7755,13.7821,17500.0
2009-08-18 12:15:00,20.93,20.94,20.92,20.93,15500.0,13.7821,13.7887,13.7755,13.7821,15500.0
2009-08-18 12:20:00,20.93,20.95,20.93,20.95,32900.0,13.7821,13.7953,13.7821,13.7953,32900.0
2009-08-18 12:25:00,20.95,20.95,20.94,20.94,5700.0,13.7953,13.7953,13.7887,13.7887,5700.0
2009-08-18 12:30:00,20.94,20.95,20.93,20.95,30400.0,13.7887,13.7953,13.7821,13.7953,30400.0
2009-08-18 12:35:00,20.95,20.97,20.95,20.97,111300.0,13.7953,13.8084,13.7953,13.8084,111300.0
2009-08-18 12:40:00,20.96,21.03,20.96,21.03,38500.0,13.8019,13.848,13.8019,13.848,38500.0
2009-08-18 12:45:00,21.04,21.04,21.01,21.01,65000.0,13.8545,13.8545,13.8348,13.8348,65000.0
2009-08-18 12:50:00,21.01,21.01,21.0,21.01,33300.0,13.8348,13.8348,13.8282,13.8348,33300.0
2009-08-18 12:55:00,21.0,21.01,21.0,21.01,15800.0,13.8282,13.8348,13.8282,13.8348,15800.0
2009-08-18 13:00:00,21.02,21.05,21.02,21.05,16200.0,13.8414,13.8611,13.8414,13.8611,16200.0
2009-08-18 13:05:00,21.05,21.05,21.04,21.04,51400.0,13.8611,13.8611,13.8545,13.8545,51400.0
2009-08-18 13:10:00,21.04,21.04,21.01,21.01,14200.0,13.8545,13.8545,13.8348,13.8348,14200.0
2009-08-18 13:15:00,21.01,21.02,21.01,21.01,17800.0,13.8348,13.8414,13.8348,13.8348,17800.0
2009-08-18 13:20:00,21.02,21.02,21.02,21.02,11500.0,13.8414,13.8414,13.8414,13.8414,11500.0
2009-08-18 13:25:00,21.02,21.02,21.02,21.02,800.0,13.8414,13.8414,13.8414,13.8414,800.0
2009-08-18 13:30:00,21.03,21.03,21.01,21.01,20900.0,13.848,13.848,13.8348,13.8348,20900.0
2009-08-18 13:35:00,21.01,21.01,21.0,21.0,38000.0,13.8348,13.8348,13.8282,13.8282,38000.0
2009-08-18 13:40:00,21.0,21.02,21.0,21.02,14000.0,13.8282,13.8414,13.8282,13.8414,14000.0
2009-08-18 13:45:00,21.02,21.03,21.02,21.03,22200.0,13.8414,13.848,13.8414,13.848,22200.0
2009-08-18 13:50:00,21.02,21.03,21.02,21.03,3200.0,13.8414,13.848,13.8414,13.848,3200.0
2009-08-18 13:55:00,21.04,21.05,21.03,21.04,25600.0,13.8545,13.8611,13.848,13.8545,25600.0
2009-08-18 14:00:00,21.04,21.08,21.04,21.07,34600.0,13.8545,13.8809,13.8545,13.8743,34600.0
2009-08-18 14:05:00,21.07,21.07,21.06,21.06,7400.0,13.8743,13.8743,13.8677,13.8677,7400.0
2009-08-18 14:10:00,21.06,21.1,21.05,21.08,34900.0,13.8677,13.894,13.8611,13.8809,34900.0
2009-08-18 14:15:00,21.08,21.1,21.08,21.1,73500.0,13.8809,13.894,13.8809,13.894,73500.0
2009-08-18 14:20:00,21.09,21.1,21.08,21.1,8500.0,13.8875,13.894,13.8809,13.894,8500.0
2009-08-18 14:25:00,21.1,21.11,21.08,21.1,49900.0,13.894,13.9006,13.8809,13.894,49900.0
2009-08-18 14:30:00,21.1,21.11,21.09,21.09,29700.0,13.894,13.9006,13.8875,13.8875,29700.0
2009-08-18 14:35:00,21.08,21.09,21.06,21.06,23600.0,13.8809,13.8875,13.8677,13.8677,23600.0
2009-08-18 14:40:00,21.06,21.08,21.06,21.07,25500.0,13.8677,13.8809,13.8677,13.8743,25500.0
2009-08-18 14:45:00,21.07,21.11,21.07,21.1,47300.0,13.8743,13.9006,13.8743,13.894,47300.0
2009-08-18 14:50:00,21.11,21.14,21.11,21.13,33100.0,13.9006,13.9204,13.9006,13.9138,33100.0
2009-08-18 14:55:00,21.13,21.13,21.08,21.08,64800.0,13.9138,13.9138,13.8809,13.8809,64800.0
2009-08-18 15:00:00,21.08,21.12,21.08,21.1,46200.0,13.8809,13.9072,13.8809,13.894,46200.0
2009-08-18 15:05:00,21.1,21.11,21.1,21.1,2200.0,13.894,13.9006,13.894,13.894,2200.0
2009-08-18 15:10:00,21.1,21.11,21.08,21.08,15400.0,13.894,13.9006,13.8809,13.8809,15400.0
2009-08-18 15:15:00,21.08,21.15,21.08,21.15,119400.0,13.8809,13.927,13.8809,13.927,119400.0
2009-08-18 15:20:00,21.14,21.15,21.11,21.12,40200.0,13.9204,13.927,13.9006,13.9072,40200.0
2009-08-18 15:25:00,21.12,21.12,21.07,21.08,36500.0,13.9072,13.9072,13.8743,13.8809,36500.0
2009-08-18 15:30:00,21.08,21.1,21.07,21.09,32500.0,13.8809,13.894,13.8743,13.8875,32500.0
2009-08-18 15:35:00,21.09,21.09,21.03,21.03,159600.0,13.8875,13.8875,13.848,13.848,159600.0
2009-08-18 15:40:00,21.03,21.06,21.03,21.03,69400.0,13.848,13.8677,13.848,13.848,69400.0
2009-08-18 15:45:00,21.03,21.05,21.02,21.02,58400.0,13.848,13.8611,13.8414,13.8414,58400.0
2009-08-18 15:50:00,21.03,21.05,21.01,21.01,160400.0,13.848,13.8611,13.8348,13.8348,160400.0
2009-08-18 15:55:00,21.01,21.03,20.97,21.0,514700.0,13.8348,13.848,13.8084,13.8282,514700.0
2009-08-19 09:30:00,20.76,20.87,20.75,20.85,118100.0,13.6702,13.7426,13.6636,13.7294,118100.0
2009-08-19 09:35:00,20.85,20.93,20.81,20.81,143000.0,13.7294,13.7821,13.7031,13.7031,143000.0
2009-08-19 09:40:00,20.81,20.88,20.81,20.85,61400.0,13.7031,13.7492,13.7031,13.7294,61400.0
2009-08-19 09:45:00,20.86,20.94,20.86,20.88,67600.0,13.736,13.7887,13.736,13.7492,67600.0
2009-08-19 09:50:00,20.89,20.99,20.89,20.95,144800.0,13.7558,13.8216,13.7558,13.7953,144800.0
2009-08-19 09:55:00,20.95,20.99,20.94,20.94,27400.0,13.7953,13.8216,13.7887,13.7887,27400.0
2009-08-19 10:00:00,20.95,21.03,20.95,21.03,64300.0,13.7953,13.848,13.7953,13.848,64300.0
2009-08-19 10:05:00,21.04,21.06,21.01,21.03,308900.0,13.8545,13.8677,13.8348,13.848,308900.0
2009-08-19 10:10:00,21.03,21.06,21.02,21.03,60200.0,13.848,13.8677,13.8414,13.848,60200.0
2009-08-19 10:15:00,21.03,21.05,20.99,21.0,65500.0,13.848,13.8611,13.8216,13.8282,65500.0
2009-08-19 10:20:00,21.0,21.06,21.0,21.04,61300.0,13.8282,13.8677,13.8282,13.8545,61300.0
2009-08-19 10:25:00,21.03,21.03,21.0,21.02,16900.0,13.848,13.848,13.8282,13.8414,16900.0
2009-08-19 10:30:00,21.02,21.08,21.02,21.05,84000.0,13.8414,13.8809,13.8414,13.8611,84000.0
2009-08-19 10:35:00,21.05,21.1,21.05,21.08,70000.0,13.8611,13.894,13.8611,13.8809,70000.0
2009-08-19 10:40:00,21.07,21.15,21.07,21.15,129800.0,13.8743,13.927,13.8743,13.927,129800.0
2009-08-19 10:45:00,21.15,21.15,21.07,21.08,36700.0,13.927,13.927,13.8743,13.8809,36700.0
2009-08-19 10:50:00,21.08,21.11,21.04,21.11,118000.0,13.8809,13.9006,13.8545,13.9006,118000.0
2009-08-19 10:55:00,21.11,21.13,21.11,21.13,57900.0,13.9006,13.9138,13.9006,13.9138,57900.0
2009-08-19 11:00:00,21.13,21.15,21.09,21.11,46000.0,13.9138,13.927,13.8875,13.9006,46000.0
2009-08-19 11:05:00,21.11,21.13,21.1,21.1,18600.0,13.9006,13.9138,13.894,13.894,18600.0
2009-08-19 11:10:00,21.09,21.1,21.05,21.09,38100.0,13.8875,13.894,13.8611,13.8875,38100.0
2009-08-19 11:15:00,21.09,21.12,21.09,21.12,37000.0,13.8875,13.9072,13.8875,13.9072,37000.0
2009-08-19 11:20:00,21.11,21.11,21.09,21.09,46600.0,13.9006,13.9006,13.8875,13.8875,46600.0
2009-08-19 11:25:00,21.1,21.11,21.09,21.1,20800.0,13.894,13.9006,13.8875,13.894,20800.0
2009-08-19 11:30:00,21.1,21.12,21.09,21.11,17900.0,13.894,13.9072,13.8875,13.9006,17900.0
2009-08-19 11:35:00,21.1,21.1,21.07,21.1,22400.0,13.894,13.894,13.8743,13.894,22400.0
2009-08-19 11:40:00,21.09,21.11,21.09,21.09,16300.0,13.8875,13.9006,13.8875,13.8875,16300.0
2009-08-19 11:45:00,21.08,21.13,21.08,21.13,33700.0,13.8809,13.9138,13.8809,13.9138,33700.0
2009-08-19 11:50:00,21.13,21.26,21.12,21.26,78600.0,13.9138,13.9994,13.9072,13.9994,78600.0
2009-08-19 11:55:00,21.27,21.3,21.26,21.28,191300.0,14.006,14.0257,13.9994,14.0126,191300.0
2009-08-19 12:00:00,21.29,21.3,21.27,21.29,73100.0,14.0192,14.0257,14.006,14.0192,73100.0
2009-08-19 12:05:00,21.3,21.35,21.29,21.35,84100.0,14.0257,14.0587,14.0192,14.0587,84100.0
2009-08-19 12:10:00,21.35,21.4,21.33,21.35,80300.0,14.0587,14.0916,14.0455,14.0587,80300.0
2009-08-19 12:15:00,21.35,21.35,21.3,21.31,132400.0,14.0587,14.0587,14.0257,14.0323,132400.0
2009-08-19 12:20:00,21.32,21.33,21.3,21.32,97300.0,14.0389,14.0455,14.0257,14.0389,97300.0
2009-08-19 12:25:00,21.32,21.32,21.27,21.3,133700.0,14.0389,14.0389,14.006,14.0257,133700.0
2009-08-19 12:30:00,21.3,21.31,21.28,21.31,60200.0,14.0257,14.0323,14.0126,14.0323,60200.0
2009-08-19 12:35:00,21.32,21.35,21.32,21.35,27100.0,14.0389,14.0587,14.0389,14.0587,27100.0
2009-08-19 12:40:00,21.35,21.35,21.32,21.32,17400.0,14.0587,14.0587,14.0389,14.0389,17400.0
2009-08-19 12:45:00,21.32,21.34,21.32,21.33,32000.0,14.0389,14.0521,14.0389,14.0455,32000.0
2009-08-19 12:50:00,21.34,21.4,21.34,21.4,63500.0,14.0521,14.0916,14.0521,14.0916,63500.0
2009-08-19 12:55:00,21.39,21.39,21.37,21.38,80000.0,14.085,14.085,14.0718,14.0784,80000.0
2009-08-19 13:00:00,21.37,21.4,21.36,21.39,63800.0,14.0718,14.0916,14.0653,14.085,63800.0
2009-08-19 13:05:00,21.39,21.4,21.38,21.39,33500.0,14.085,14.0916,14.0784,14.085,33500.0
2009-08-19 13:10:00,21.39,21.43,21.37,21.37,86000.0,14.085,14.1113,14.0718,14.0718,86000.0
2009-08-19 13:15:00,21.37,21.37,21.34,21.35,22100.0,14.0718,14.0718,14.0521,14.0587,22100.0
2009-08-19 13:20:00,21.35,21.39,21.35,21.37,23600.0,14.0587,14.085,14.0587,14.0718,23600.0
2009-08-19 13:25:00,21.37,21.39,21.37,21.39,3700.0,14.0718,14.085,14.0718,14.085,3700.0
2009-08-19 13:30:00,21.38,21.38,21.35,21.35,24400.0,14.0784,14.0784,14.0587,14.0587,24400.0
2009-08-19 13:35:00,21.36,21.41,21.36,21.4,20100.0,14.0653,14.0982,14.0653,14.0916,20100.0
2009-08-19 13:40:00,21.41,21.41,21.38,21.38,47600.0,14.0982,14.0982,14.0784,14.0784,47600.0
2009-08-19 13:45:00,21.38,21.41,21.38,21.41,28900.0,14.0784,14.0982,14.0784,14.0982,28900.0
2009-08-19 13:50:00,21.41,21.42,21.4,21.41,17900.0,14.0982,14.1048,14.0916,14.0982,17900.0
2009-08-19 13:55:00,21.4,21.42,21.4,21.42,41000.0,14.0916,14.1048,14.0916,14.1048,41000.0
2009-08-19 14:00:00,21.42,21.44,21.4,21.42,50200.0,14.1048,14.1179,14.0916,14.1048,50200.0
2009-08-19 14:05:00,21.42,21.43,21.39,21.42,30000.0,14.1048,14.1113,14.085,14.1048,30000.0
2009-08-19 14:10:00,21.41,21.41,21.38,21.38,28000.0,14.0982,14.0982,14.0784,14.0784,28000.0
2009-08-19 14:15:00,21.38,21.39,21.35,21.35,19800.0,14.0784,14.085,14.0587,14.0587,19800.0
2009-08-19 14:20:00,21.35,21.35,21.33,21.33,38100.0,14.0587,14.0587,14.0455,14.0455,38100.0
2009-08-19 14:25:00,21.32,21.35,21.32,21.33,29600.0,14.0389,14.0587,14.0389,14.0455,29600.0
2009-08-19 14:30:00,21.34,21.35,21.31,21.31,21600.0,14.0521,14.0587,14.0323,14.0323,21600.0
2009-08-19 14:35:00,21.31,21.32,21.28,21.28,50000.0,14.0323,14.0389,14.0126,14.0126,50000.0
2009-08-19 14:40:00,21.28,21.3,21.27,21.3,41700.0,14.0126,14.0257,14.006,14.0257,41700.0
2009-08-19 14:45:00,21.31,21.31,21.29,21.3,26000.0,14.0323,14.0323,14.0192,14.0257,26000.0
2009-08-19 14:50:00,21.3,21.33,21.3,21.33,42500.0,14.0257,14.0455,14.0257,14.0455,42500.0
2009-08-19 14:55:00,21.34,21.37,21.32,21.36,40200.0,14.0521,14.0718,14.0389,14.0653,40200.0
2009-08-19 15:00:00,21.36,21.36,21.32,21.32,39500.0,14.0653,14.0653,14.0389,14.0389,39500.0
2009-08-19 15:05:00,21.32,21.32,21.26,21.26,15100.0,14.0389,14.0389,13.9994,13.9994,15100.0
2009-08-19 15:10:00,21.25,21.27,21.24,21.27,64800.0,13.9928,14.006,13.9862,14.006,64800.0
2009-08-19 15:15:00,21.27,21.27,21.24,21.25,26000.0,14.006,14.006,13.9862,13.9928,26000.0
2009-08-19 15:20:00,21.26,21.27,21.25,21.25,21300.0,13.9994,14.006,13.9928,13.9928,21300.0
2009-08-19 15:25:00,21.25,21.25,21.22,21.24,25700.0,13.9928,13.9928,13.9731,13.9862,25700.0
2009-08-19 15:30:00,21.24,21.24,21.21,21.21,28100.0,13.9862,13.9862,13.9665,13.9665,28100.0
2009-08-19 15:35:00,21.2,21.25,21.2,21.25,43700.0,13.9599,13.9928,13.9599,13.9928,43700.0
2009-08-19 15:40:00,21.26,21.26,21.24,21.24,96100.0,13.9994,13.9994,13.9862,13.9862,96100.0
2009-08-19 15:45:00,21.24,21.25,21.21,21.22,84200.0,13.9862,13.9928,13.9665,13.9731,84200.0
2009-08-19 15:50:00,21.21,21.26,21.21,21.25,279500.0,13.9665,13.9994,13.9665,13.9928,279500.0
2009-08-19 15:55:00,21.24,21.28,21.23,21.25,122100.0,13.9862,14.0126,13.9797,13.9928,122100.0
2009-08-20 09:30:00,21.25,21.44,21.21,21.44,77900.0,13.9928,14.1179,13.9665,14.1179,77900.0
2009-08-20 09:35:00,21.44,21.49,21.41,21.46,71200.0,14.1179,14.1509,14.0982,14.1311,71200.0
2009-08-20 09:40:00,21.47,21.51,21.43,21.47,89600.0,14.1377,14.164,14.1113,14.1377,89600.0
2009-08-20 09:45:00,21.48,21.53,21.47,21.5,184500.0,14.1443,14.1772,14.1377,14.1574,184500.0
2009-08-20 09:50:00,21.49,21.5,21.46,21.48,74100.0,14.1509,14.1574,14.1311,14.1443,74100.0
2009-08-20 09:55:00,21.49,21.52,21.48,21.52,60300.0,14.1509,14.1706,14.1443,14.1706,60300.0
2009-08-20 10:00:00,21.52,21.55,21.49,21.51,51900.0,14.1706,14.1904,14.1509,14.164,51900.0
2009-08-20 10:05:00,21.5,21.5,21.46,21.46,81900.0,14.1574,14.1574,14.1311,14.1311,81900.0
2009-08-20 10:10:00,21.46,21.47,21.43,21.46,41900.0,14.1311,14.1377,14.1113,14.1311,41900.0
2009-08-20 10:15:00,21.46,21.46,21.39,21.45,54500.0,14.1311,14.1311,14.085,14.1245,54500.0
2009-08-20 10:20:00,21.43,21.49,21.42,21.46,35900.0,14.1113,14.1509,14.1048,14.1311,35900.0
2009-08-20 10:25:00,21.47,21.49,21.47,21.48,33700.0,14.1377,14.1509,14.1377,14.1443,33700.0
2009-08-20 10:30:00,21.49,21.5,21.46,21.5,40000.0,14.1509,14.1574,14.1311,14.1574,40000.0
2009-08-20 10:35:00,21.49,21.52,21.48,21.5,26800.0,14.1509,14.1706,14.1443,14.1574,26800.0
2009-08-20 10:40:00,21.5,21.53,21.49,21.51,48900.0,14.1574,14.1772,14.1509,14.164,48900.0
2009-08-20 10:45:00,21.51,21.52,21.49,21.5,70700.0,14.164,14.1706,14.1509,14.1574,70700.0
2009-08-20 10:50:00,21.51,21.53,21.51,21.51,54200.0,14.164,14.1772,14.164,14.164,54200.0
2009-08-20 10:55:00,21.51,21.52,21.49,21.49,19800.0,14.164,14.1706,14.1509,14.1509,19800.0
2009-08-20 11:00:00,21.5,21.5,21.48,21.49,36200.0,14.1574,14.1574,14.1443,14.1509,36200.0
2009-08-20 11:05:00,21.5,21.5,21.48,21.49,25200.0,14.1574,14.1574,14.1443,14.1509,25200.0
2009-08-20 11:10:00,21.5,21.5,21.48,21.49,62700.0,14.1574,14.1574,14.1443,14.1509,62700.0
2009-08-20 11:15:00,21.49,21.5,21.49,21.5,21200.0,14.1509,14.1574,14.1509,14.1574,21200.0
2009-08-20 11:20:00,21.5,21.5,21.48,21.49,32400.0,14.1574,14.1574,14.1443,14.1509,32400.0
2009-08-20 11:25:00,21.49,21.5,21.49,21.5,33400.0,14.1509,14.1574,14.1509,14.1574,33400.0
2009-08-20 11:30:00,21.51,21.52,21.49,21.52,24700.0,14.164,14.1706,14.1509,14.1706,24700.0
2009-08-20 11:35:00,21.52,21.52,21.49,21.5,39200.0,14.1706,14.1706,14.1509,14.1574,39200.0
2009-08-20 11:40:00,21.5,21.51,21.5,21.51,5000.0,14.1574,14.164,14.1574,14.164,5000.0
2009-08-20 11:45:00,21.51,21.51,21.5,21.51,12900.0,14.164,14.164,14.1574,14.164,12900.0
2009-08-20 11:50:00,21.51,21.55,21.51,21.55,94900.0,14.164,14.1904,14.164,14.1904,94900.0
2009-08-20 11:55:00,21.55,21.57,21.52,21.52,58300.0,14.1904,14.2035,14.1706,14.1706,58300.0
2009-08-20 12:00:00,21.52,21.53,21.5,21.51,81700.0,14.1706,14.1772,14.1574,14.164,81700.0
2009-08-20 12:05:00,21.51,21.52,21.51,21.51,16800.0,14.164,14.1706,14.164,14.164,16800.0
2009-08-20 12:10:00,21.51,21.51,21.48,21.48,34400.0,14.164,14.164,14.1443,14.1443,34400.0
2009-08-20 12:15:00,21.48,21.49,21.48,21.49,14500.0,14.1443,14.1509,14.1443,14.1509,14500.0
2009-08-20 12:20:00,21.49,21.5,21.47,21.47,45000.0,14.1509,14.1574,14.1377,14.1377,45000.0
2009-08-20 12:25:00,21.47,21.5,21.47,21.5,15100.0,14.1377,14.1574,14.1377,14.1574,15100.0
2009-08-20 12:30:00,21.5,21.51,21.49,21.5,34400.0,14.1574,14.164,14.1509,14.1574,34400.0
2009-08-20 12:35:00,21.5,21.51,21.48,21.51,10100.0,14.1574,14.164,14.1443,14.164,10100.0
2009-08-20 12:40:00,21.51,21.52,21.5,21.51,18100.0,14.164,14.1706,14.1574,14.164,18100.0
2009-08-20 12:45:00,21.52,21.53,21.52,21.52,21400.0,14.1706,14.1772,14.1706,14.1706,21400.0
2009-08-20 12:50:00,21.52,21.52,21.51,21.52,9800.0,14.1706,14.1706,14.164,14.1706,9800.0
2009-08-20 12:55:00,21.52,21.52,21.51,21.51,1300.0,14.1706,14.1706,14.164,14.164,1300.0
2009-08-20 13:00:00,21.51,21.52,21.51,21.51,3400.0,14.164,14.1706,14.164,14.164,3400.0
2009-08-20 13:05:00,21.52,21.54,21.51,21.54,67600.0,14.1706,14.1838,14.164,14.1838,67600.0
2009-08-20 13:10:00,21.55,21.56,21.55,21.55,49700.0,14.1904,14.197,14.1904,14.1904,49700.0
2009-08-20 13:15:00,21.55,21.56,21.55,21.56,34200.0,14.1904,14.197,14.1904,14.197,34200.0
2009-08-20 13:20:00,21.57,21.58,21.57,21.58,26300.0,14.2035,14.2101,14.2035,14.2101,26300.0
2009-08-20 13:25:00,21.59,21.6,21.59,21.59,44200.0,14.2167,14.2233,14.2167,14.2167,44200.0
2009-08-20 13:30:00,21.59,21.64,21.59,21.64,137600.0,14.2167,14.2496,14.2167,14.2496,137600.0
2009-08-20 13:35:00,21.64,21.64,21.62,21.62,42100.0,14.2496,14.2496,14.2365,14.2365,42100.0
2009-08-20 13:40:00,21.62,21.64,21.61,21.64,49800.0,14.2365,14.2496,14.2299,14.2496,49800.0
2009-08-20 13:45:00,21.65,21.66,21.63,21.65,69600.0,14.2562,14.2628,14.243,14.2562,69600.0
2009-08-20 13:50:00,21.66,21.67,21.65,21.66,65200.0,14.2628,14.2694,14.2562,14.2628,65200.0
2009-08-20 13:55:00,21.67,21.7,21.67,21.69,96300.0,14.2694,14.2891,14.2694,14.2826,96300.0
2009-08-20 14:00:00,21.69,21.74,21.69,21.73,197600.0,14.2826,14.3155,14.2826,14.3089,197600.0
2009-08-20 14:05:00,21.73,21.74,21.69,21.72,72600.0,14.3089,14.3155,14.2826,14.3023,72600.0
2009-08-20 14:10:00,21.73,21.74,21.71,21.71,31600.0,14.3089,14.3155,14.2957,14.2957,31600.0
2009-08-20 14:15:00,21.71,21.73,21.7,21.73,123700.0,14.2957,14.3089,14.2891,14.3089,123700.0
2009-08-20 14:20:00,21.73,21.73,21.68,21.69,122000.0,14.3089,14.3089,14.276,14.2826,122000.0
2009-08-20 14:25:00,21.68,21.72,21.68,21.7,111300.0,14.276,14.3023,14.276,14.2891,111300.0
2009-08-20 14:30:00,21.7,21.7,21.69,21.7,42900.0,14.2891,14.2891,14.2826,14.2891,42900.0
2009-08-20 14:35:00,21.71,21.73,21.71,21.73,64300.0,14.2957,14.3089,14.2957,14.3089,64300.0
2009-08-20 14:40:00,21.74,21.77,21.74,21.75,138600.0,14.3155,14.3352,14.3155,14.3221,138600.0
2009-08-20 14:45:00,21.75,21.78,21.75,21.78,79500.0,14.3221,14.3418,14.3221,14.3418,79500.0
2009-08-20 14:50:00,21.78,21.83,21.78,21.81,169200.0,14.3418,14.3747,14.3418,14.3616,169200.0
2009-08-20 14:55:00,21.82,21.87,21.8,21.84,142400.0,14.3682,14.4011,14.355,14.3813,142400.0
2009-08-20 15:00:00,21.84,21.89,21.84,21.89,82300.0,14.3813,14.4143,14.3813,14.4143,82300.0
2009-08-20 15:05:00,21.88,21.9,21.87,21.89,89400.0,14.4077,14.4208,14.4011,14.4143,89400.0
2009-08-20 15:10:00,21.89,21.89,21.82,21.83,79200.0,14.4143,14.4143,14.3682,14.3747,79200.0
2009-08-20 15:15:00,21.84,21.85,21.82,21.82,72900.0,14.3813,14.3879,14.3682,14.3682,72900.0
2009-08-20 15:20:00,21.83,21.87,21.82,21.85,107400.0,14.3747,14.4011,14.3682,14.3879,107400.0
2009-08-20 15:25:00,21.86,21.89,21.83,21.86,97600.0,14.3945,14.4143,14.3747,14.3945,97600.0
2009-08-20 15:30:00,21.87,21.96,21.87,21.93,167100.0,14.4011,14.4603,14.4011,14.4406,167100.0
2009-08-20 15:35:00,21.93,21.93,21.9,21.91,100600.0,14.4406,14.4406,14.4208,14.4274,100600.0
2009-08-20 15:40:00,21.91,21.93,21.9,21.9,68300.0,14.4274,14.4406,14.4208,14.4208,68300.0
2009-08-20 15:45:00,21.91,21.94,21.88,21.91,157600.0,14.4274,14.4472,14.4077,14.4274,157600.0
2009-08-20 15:50:00,21.92,21.92,21.89,21.9,273400.0,14.434,14.434,14.4143,14.4208,273400.0
2009-08-20 15:55:00,21.91,21.94,21.88,21.89,424600.0,14.4274,14.4472,14.4077,14.4143,424600.0
2009-08-21 09:30:00,22.07,22.07,21.77,22.01,260400.0,14.5328,14.5328,14.3352,14.4933,260400.0
2009-08-21 09:35:00,22.02,22.02,21.98,22.02,217600.0,14.4999,14.4999,14.4735,14.4999,217600.0
2009-08-21 09:40:00,22.02,22.09,22.02,22.08,219500.0,14.4999,14.5459,14.4999,14.5394,219500.0
2009-08-21 09:45:00,22.09,22.09,21.99,22.0,132700.0,14.5459,14.5459,14.4801,14.4867,132700.0
2009-08-21 09:50:00,22.0,22.02,21.97,22.0,425400.0,14.4867,14.4999,14.4669,14.4867,425400.0
2009-08-21 09:55:00,21.99,21.99,21.93,21.99,117400.0,14.4801,14.4801,14.4406,14.4801,117400.0
2009-08-21 10:00:00,21.99,22.2,21.99,22.2,216400.0,14.4801,14.6184,14.4801,14.6184,216400.0
2009-08-21 10:05:00,22.2,22.21,22.18,22.18,302500.0,14.6184,14.625,14.6052,14.6052,302500.0
2009-08-21 10:10:00,22.18,22.23,22.14,22.21,121400.0,14.6052,14.6381,14.5789,14.625,121400.0
2009-08-21 10:15:00,22.21,22.27,22.2,22.21,82100.0,14.625,14.6645,14.6184,14.625,82100.0
2009-08-21 10:20:00,22.22,22.23,22.2,22.21,175600.0,14.6316,14.6381,14.6184,14.625,175600.0
2009-08-21 10:25:00,22.2,22.2,22.14,22.14,58900.0,14.6184,14.6184,14.5789,14.5789,58900.0
2009-08-21 10:30:00,22.14,22.21,22.14,22.2,166200.0,14.5789,14.625,14.5789,14.6184,166200.0
2009-08-21 10:35:00,22.2,22.2,22.17,22.17,86200.0,14.6184,14.6184,14.5986,14.5986,86200.0
2009-08-21 10:40:00,22.17,22.21,22.16,22.2,311700.0,14.5986,14.625,14.592,14.6184,311700.0
2009-08-21 10:45:00,22.19,22.19,22.16,22.17,45600.0,14.6118,14.6118,14.592,14.5986,45600.0
2009-08-21 10:50:00,22.16,22.16,22.14,22.14,56700.0,14.592,14.592,14.5789,14.5789,56700.0
2009-08-21 10:55:00,22.15,22.21,22.15,22.2,74400.0,14.5855,14.625,14.5855,14.6184,74400.0
2009-08-21 11:00:00,22.2,22.24,22.19,22.24,82400.0,14.6184,14.6447,14.6118,14.6447,82400.0
2009-08-21 11:05:00,22.23,22.23,22.2,22.2,38400.0,14.6381,14.6381,14.6184,14.6184,38400.0
2009-08-21 11:10:00,22.2,22.2,22.17,22.17,58300.0,14.6184,14.6184,14.5986,14.5986,58300.0
2009-08-21 11:15:00,22.18,22.19,22.16,22.17,95200.0,14.6052,14.6118,14.592,14.5986,95200.0
2009-08-21 11:20:00,22.17,22.19,22.16,22.19,24100.0,14.5986,14.6118,14.592,14.6118,24100.0
2009-08-21 11:25:00,22.18,22.2,22.18,22.19,37200.0,14.6052,14.6184,14.6052,14.6118,37200.0
2009-08-21 11:30:00,22.19,22.2,22.18,22.2,29100.0,14.6118,14.6184,14.6052,14.6184,29100.0
2009-08-21 11:35:00,22.2,22.21,22.18,22.19,31100.0,14.6184,14.625,14.6052,14.6118,31100.0
2009-08-21 11:40:00,22.19,22.19,22.17,22.19,22500.0,14.6118,14.6118,14.5986,14.6118,22500.0
2009-08-21 11:45:00,22.19,22.19,22.17,22.18,33300.0,14.6118,14.6118,14.5986,14.6052,33300.0
2009-08-21 11:50:00,22.18,22.18,22.1,22.11,137200.0,14.6052,14.6052,14.5525,14.5591,137200.0
2009-08-21 11:55:00,22.12,22.13,22.1,22.11,25500.0,14.5657,14.5723,14.5525,14.5591,25500.0
2009-08-21 12:00:00,22.11,22.11,22.09,22.1,36000.0,14.5591,14.5591,14.5459,14.5525,36000.0
2009-08-21 12:05:00,22.1,22.11,22.1,22.11,26900.0,14.5525,14.5591,14.5525,14.5591,26900.0
2009-08-21 12:10:00,22.11,22.14,22.11,22.13,21200.0,14.5591,14.5789,14.5591,14.5723,21200.0
2009-08-21 12:15:00,22.13,22.17,22.13,22.15,89000.0,14.5723,14.5986,14.5723,14.5855,89000.0
2009-08-21 12:20:00,22.14,22.15,22.13,22.13,47600.0,14.5789,14.5855,14.5723,14.5723,47600.0
2009-08-21 12:25:00,22.13,22.16,22.13,22.16,82600.0,14.5723,14.592,14.5723,14.592,82600.0
2009-08-21 12:30:00,22.15,22.15,22.13,22.14,24000.0,14.5855,14.5855,14.5723,14.5789,24000.0
2009-08-21 12:35:00,22.14,22.14,22.09,22.09,74700.0,14.5789,14.5789,14.5459,14.5459,74700.0
2009-08-21 12:40:00,22.09,22.09,22.07,22.08,58900.0,14.5459,14.5459,14.5328,14.5394,58900.0
2009-08-21 12:45:00,22.09,22.1,22.09,22.1,41300.0,14.5459,14.5525,14.5459,14.5525,41300.0
2009-08-21 12:50:00,22.1,22.1,22.03,22.05,239200.0,14.5525,14.5525,14.5064,14.5196,239200.0
2009-08-21 12:55:00,22.04,22.05,22.01,22.01,51100.0,14.513,14.5196,14.4933,14.4933,51100.0
2009-08-21 13:00:00,22.01,22.05,22.01,22.01,91400.0,14.4933,14.5196,14.4933,14.4933,91400.0
2009-08-21 13:05:00,22.01,22.03,22.0,22.03,84200.0,14.4933,14.5064,14.4867,14.5064,84200.0
2009-08-21 13:10:00,22.03,22.04,22.02,22.02,51100.0,14.5064,14.513,14.4999,14.4999,51100.0
2009-08-21 13:15:00,22.02,22.03,22.01,22.01,72000.0,14.4999,14.5064,14.4933,14.4933,72000.0
2009-08-21 13:20:00,22.01,22.01,22.0,22.0,25900.0,14.4933,14.4933,14.4867,14.4867,25900.0
2009-08-21 13:25:00,22.0,22.02,22.0,22.01,77900.0,14.4867,14.4999,14.4867,14.4933,77900.0
2009-08-21 13:30:00,22.01,22.03,22.01,22.02,57200.0,14.4933,14.5064,14.4933,14.4999,57200.0
2009-08-21 13:35:00,22.02,22.04,22.02,22.04,22000.0,14.4999,14.513,14.4999,14.513,22000.0
2009-08-21 13:40:00,22.04,22.05,22.02,22.04,87500.0,14.513,14.5196,14.4999,14.513,87500.0
2009-08-21 13:45:00,22.04,22.04,22.02,22.02,16100.0,14.513,14.513,14.4999,14.4999,16100.0
2009-08-21 13:50:00,22.02,22.06,22.02,22.05,25100.0,14.4999,14.5262,14.4999,14.5196,25100.0
2009-08-21 13:55:00,22.04,22.06,22.04,22.05,29200.0,14.513,14.5262,14.513,14.5196,29200.0
2009-08-21 14:00:00,22.05,22.06,22.02,22.03,98500.0,14.5196,14.5262,14.4999,14.5064,98500.0
2009-08-21 14:05:00,22.02,22.06,22.02,22.06,75900.0,14.4999,14.5262,14.4999,14.5262,75900.0
2009-08-21 14:10:00,22.06,22.1,22.06,22.1,60900.0,14.5262,14.5525,14.5262,14.5525,60900.0
2009-08-21 14:15:00,22.11,22.12,22.07,22.07,47200.0,14.5591,14.5657,14.5328,14.5328,47200.0
2009-08-21 14:20:00,22.07,22.07,22.06,22.07,16000.0,14.5328,14.5328,14.5262,14.5328,16000.0
2009-08-21 14:25:00,22.07,22.09,22.06,22.09,62000.0,14.5328,14.5459,14.5262,14.5459,62000.0
2009-08-21 14:30:00,22.08,22.12,22.08,22.11,81700.0,14.5394,14.5657,14.5394,14.5591,81700.0
2009-08-21 14:35:00,22.11,22.15,22.11,22.15,122700.0,14.5591,14.5855,14.5591,14.5855,122700.0
2009-08-21 14:40:00,22.14,22.15,22.12,22.12,102500.0,14.5789,14.5855,14.5657,14.5657,102500.0
2009-08-21 14:45:00,22.11,22.11,22.1,22.11,175000.0,14.5591,14.5591,14.5525,14.5591,175000.0
2009-08-21 14:50:00,22.1,22.13,22.1,22.11,144200.0,14.5525,14.5723,14.5525,14.5591,144200.0
2009-08-21 14:55:00,22.11,22.15,22.11,22.15,144400.0,14.5591,14.5855,14.5591,14.5855,144400.0
2009-08-21 15:00:00,22.15,22.2,22.15,22.19,237800.0,14.5855,14.6184,14.5855,14.6118,237800.0
2009-08-21 15:05:00,22.2,22.21,22.18,22.18,114200.0,14.6184,14.625,14.6052,14.6052,114200.0
2009-08-21 15:10:00,22.18,22.22,22.18,22.22,79000.0,14.6052,14.6316,14.6052,14.6316,79000.0
2009-08-21 15:15:00,22.23,22.25,22.22,22.24,119600.0,14.6381,14.6513,14.6316,14.6447,119600.0
2009-08-21 15:20:00,22.24,22.25,22.19,22.19,107300.0,14.6447,14.6513,14.6118,14.6118,107300.0
2009-08-21 15:25:00,22.2,22.22,22.19,22.2,99300.0,14.6184,14.6316,14.6118,14.6184,99300.0
2009-08-21 15:30:00,22.2,22.22,22.2,22.21,122200.0,14.6184,14.6316,14.6184,14.625,122200.0
2009-08-21 15:35:00,22.21,22.21,22.17,22.18,233000.0,14.625,14.625,14.5986,14.6052,233000.0
2009-08-21 15:40:00,22.19,22.2,22.18,22.2,116700.0,14.6118,14.6184,14.6052,14.6184,116700.0
2009-08-21 15:45:00,22.21,22.21,22.16,22.18,127800.0,14.625,14.625,14.592,14.6052,127800.0
2009-08-21 15:50:00,22.18,22.21,22.18,22.2,126300.0,14.6052,14.625,14.6052,14.6184,126300.0
2009-08-21 15:55:00,22.19,22.2,22.15,22.19,179200.0,14.6118,14.6184,14.5855,14.6118,179200.0
2009-08-24 09:30:00,22.21,22.49,22.2,22.49,254000.0,14.625,14.8093,14.6184,14.8093,254000.0
2009-08-24 09:35:00,22.49,22.54,22.38,22.44,347200.0,14.8093,14.8423,14.7369,14.7764,347200.0
2009-08-24 09:40:00,22.44,22.44,22.35,22.39,126700.0,14.7764,14.7764,14.7172,14.7435,126700.0
2009-08-24 09:45:00,22.39,22.44,22.39,22.42,119100.0,14.7435,14.7764,14.7435,14.7632,119100.0
2009-08-24 09:50:00,22.42,22.45,22.4,22.43,197400.0,14.7632,14.783,14.7501,14.7698,197400.0
2009-08-24 09:55:00,22.43,22.58,22.43,22.56,173300.0,14.7698,14.8686,14.7698,14.8554,173300.0
2009-08-24 10:00:00,22.56,22.6,22.53,22.6,137300.0,14.8554,14.8818,14.8357,14.8818,137300.0
2009-08-24 10:05:00,22.6,22.63,22.55,22.63,116100.0,14.8818,14.9015,14.8489,14.9015,116100.0
2009-08-24 10:10:00,22.63,22.64,22.59,22.62,227700.0,14.9015,14.9081,14.8752,14.8949,227700.0
2009-08-24 10:15:00,22.61,22.64,22.61,22.61,72900.0,14.8884,14.9081,14.8884,14.8884,72900.0
2009-08-24 10:20:00,22.61,22.62,22.59,22.61,81200.0,14.8884,14.8949,14.8752,14.8884,81200.0
2009-08-24 10:25:00,22.61,22.64,22.61,22.62,102000.0,14.8884,14.9081,14.8884,14.8949,102000.0
2009-08-24 10:30:00,22.62,22.63,22.6,22.61,45100.0,14.8949,14.9015,14.8818,14.8884,45100.0
2009-08-24 10:35:00,22.6,22.6,22.55,22.55,62200.0,14.8818,14.8818,14.8489,14.8489,62200.0
2009-08-24 10:40:00,22.55,22.55,22.54,22.54,90000.0,14.8489,14.8489,14.8423,14.8423,90000.0
2009-08-24 10:45:00,22.54,22.54,22.53,22.53,11900.0,14.8423,14.8423,14.8357,14.8357,11900.0
2009-08-24 10:50:00,22.53,22.55,22.53,22.53,90000.0,14.8357,14.8489,14.8357,14.8357,90000.0
2009-08-24 10:55:00,22.52,22.55,22.52,22.54,47200.0,14.8291,14.8489,14.8291,14.8423,47200.0
2009-08-24 11:00:00,22.53,22.56,22.53,22.56,65500.0,14.8357,14.8554,14.8357,14.8554,65500.0
2009-08-24 11:05:00,22.56,22.58,22.51,22.53,175900.0,14.8554,14.8686,14.8225,14.8357,175900.0
2009-08-24 11:10:00,22.53,22.54,22.46,22.48,88000.0,14.8357,14.8423,14.7896,14.8028,88000.0
2009-08-24 11:15:00,22.48,22.48,22.45,22.46,36300.0,14.8028,14.8028,14.783,14.7896,36300.0
2009-08-24 11:20:00,22.47,22.48,22.46,22.46,15500.0,14.7962,14.8028,14.7896,14.7896,15500.0
2009-08-24 11:25:00,22.46,22.48,22.43,22.43,28600.0,14.7896,14.8028,14.7698,14.7698,28600.0
2009-08-24 11:30:00,22.42,22.42,22.38,22.38,149400.0,14.7632,14.7632,14.7369,14.7369,149400.0
2009-08-24 11:35:00,22.38,22.38,22.36,22.36,60700.0,14.7369,14.7369,14.7237,14.7237,60700.0
2009-08-24 11:40:00,22.36,22.39,22.34,22.34,69600.0,14.7237,14.7435,14.7106,14.7106,69600.0
2009-08-24 11:45:00,22.34,22.4,22.33,22.35,218600.0,14.7106,14.7501,14.704,14.7172,218600.0
2009-08-24 11:50:00,22.35,22.38,22.32,22.36,59100.0,14.7172,14.7369,14.6974,14.7237,59100.0
2009-08-24 11:55:00,22.36,22.36,22.34,22.34,21600.0,14.7237,14.7237,14.7106,14.7106,21600.0
2009-08-24 12:00:00,22.33,22.33,22.29,22.31,97300.0,14.704,14.704,14.6776,14.6908,97300.0
2009-08-24 12:05:00,22.3,22.31,22.3,22.3,10200.0,14.6842,14.6908,14.6842,14.6842,10200.0
2009-08-24 12:10:00,22.31,22.34,22.31,22.32,15800.0,14.6908,14.7106,14.6908,14.6974,15800.0
2009-08-24 12:15:00,22.32,22.33,22.3,22.3,37700.0,14.6974,14.704,14.6842,14.6842,37700.0
2009-08-24 12:20:00,22.3,22.31,22.3,22.31,2500.0,14.6842,14.6908,14.6842,14.6908,2500.0
2009-08-24 12:25:00,22.3,22.31,22.29,22.29,4500.0,14.6842,14.6908,14.6776,14.6776,4500.0
2009-08-24 12:30:00,22.29,22.29,22.22,22.23,114500.0,14.6776,14.6776,14.6316,14.6381,114500.0
2009-08-24 12:35:00,22.22,22.25,22.21,22.24,27500.0,14.6316,14.6513,14.625,14.6447,27500.0
2009-08-24 12:40:00,22.24,22.27,22.24,22.26,14800.0,14.6447,14.6645,14.6447,14.6579,14800.0
2009-08-24 12:45:00,22.26,22.27,22.24,22.24,54400.0,14.6579,14.6645,14.6447,14.6447,54400.0
2009-08-24 12:50:00,22.23,22.23,22.2,22.2,42500.0,14.6381,14.6381,14.6184,14.6184,42500.0
2009-08-24 12:55:00,22.2,22.2,22.13,22.14,49600.0,14.6184,14.6184,14.5723,14.5789,49600.0
2009-08-24 13:00:00,22.14,22.14,22.1,22.1,83200.0,14.5789,14.5789,14.5525,14.5525,83200.0
2009-08-24 13:05:00,22.1,22.15,22.06,22.06,181700.0,14.5525,14.5855,14.5262,14.5262,181700.0
2009-08-24 13:10:00,22.06,22.11,22.06,22.09,44400.0,14.5262,14.5591,14.5262,14.5459,44400.0
2009-08-24 13:15:00,22.1,22.13,22.09,22.13,32600.0,14.5525,14.5723,14.5459,14.5723,32600.0
2009-08-24 13:20:00,22.13,22.13,22.08,22.08,59800.0,14.5723,14.5723,14.5394,14.5394,59800.0
2009-08-24 13:25:00,22.08,22.12,22.07,22.07,64900.0,14.5394,14.5657,14.5328,14.5328,64900.0
2009-08-24 13:30:00,22.06,22.11,22.05,22.1,36900.0,14.5262,14.5591,14.5196,14.5525,36900.0
2009-08-24 13:35:00,22.1,22.16,22.1,22.14,35100.0,14.5525,14.592,14.5525,14.5789,35100.0
2009-08-24 13:40:00,22.14,22.16,22.12,22.13,58000.0,14.5789,14.592,14.5657,14.5723,58000.0
2009-08-24 13:45:00,22.13,22.13,22.13,22.13,13600.0,14.5723,14.5723,14.5723,14.5723,13600.0
2009-08-24 13:50:00,22.13,22.18,22.12,22.15,100100.0,14.5723,14.6052,14.5657,14.5855,100100.0
2009-08-24 13:55:00,22.15,22.16,22.11,22.12,34800.0,14.5855,14.592,14.5591,14.5657,34800.0
2009-08-24 14:00:00,22.12,22.12,22.09,22.11,40300.0,14.5657,14.5657,14.5459,14.5591,40300.0
2009-08-24 14:05:00,22.11,22.13,22.11,22.12,70300.0,14.5591,14.5723,14.5591,14.5657,70300.0
2009-08-24 14:10:00,22.12,22.16,22.12,22.15,26600.0,14.5657,14.592,14.5657,14.5855,26600.0
2009-08-24 14:15:00,22.16,22.21,22.16,22.17,63100.0,14.592,14.625,14.592,14.5986,63100.0
2009-08-24 14:20:00,22.16,22.16,22.13,22.13,52500.0,14.592,14.592,14.5723,14.5723,52500.0
2009-08-24 14:25:00,22.12,22.13,22.12,22.13,10800.0,14.5657,14.5723,14.5657,14.5723,10800.0
2009-08-24 14:30:00,22.12,22.13,22.11,22.11,14600.0,14.5657,14.5723,14.5591,14.5591,14600.0
2009-08-24 14:35:00,22.1,22.14,22.1,22.14,27500.0,14.5525,14.5789,14.5525,14.5789,27500.0
2009-08-24 14:40:00,22.14,22.15,22.14,22.14,36600.0,14.5789,14.5855,14.5789,14.5789,36600.0
2009-08-24 14:45:00,22.15,22.15,22.1,22.1,158200.0,14.5855,14.5855,14.5525,14.5525,158200.0
2009-08-24 14:50:00,22.1,22.13,22.09,22.12,53700.0,14.5525,14.5723,14.5459,14.5657,53700.0
2009-08-24 14:55:00,22.13,22.17,22.12,22.13,47900.0,14.5723,14.5986,14.5657,14.5723,47900.0
2009-08-24 15:00:00,22.12,22.13,22.08,22.08,52400.0,14.5657,14.5723,14.5394,14.5394,52400.0
2009-08-24 15:05:00,22.08,22.1,22.03,22.05,56800.0,14.5394,14.5525,14.5064,14.5196,56800.0
2009-08-24 15:10:00,22.05,22.06,22.03,22.06,34400.0,14.5196,14.5262,14.5064,14.5262,34400.0
2009-08-24 15:15:00,22.06,22.06,22.01,22.01,33000.0,14.5262,14.5262,14.4933,14.4933,33000.0
2009-08-24 15:20:00,22.01,22.02,21.99,22.0,124700.0,14.4933,14.4999,14.4801,14.4867,124700.0
2009-08-24 15:25:00,22.01,22.07,22.01,22.04,103000.0,14.4933,14.5328,14.4933,14.513,103000.0
2009-08-24 15:30:00,22.04,22.09,22.03,22.09,68200.0,14.513,14.5459,14.5064,14.5459,68200.0
2009-08-24 15:35:00,22.09,22.09,22.0,22.0,125100.0,14.5459,14.5459,14.4867,14.4867,125100.0
2009-08-24 15:40:00,22.01,22.02,21.95,21.97,119100.0,14.4933,14.4999,14.4538,14.4669,119100.0
2009-08-24 15:45:00,21.97,21.98,21.93,21.95,90700.0,14.4669,14.4735,14.4406,14.4538,90700.0
2009-08-24 15:50:00,21.96,22.04,21.96,22.0,124600.0,14.4603,14.513,14.4603,14.4867,124600.0
2009-08-24 15:55:00,22.0,22.06,21.99,22.06,248100.0,14.4867,14.5262,14.4801,14.5262,248100.0
2009-08-25 09:30:00,22.15,22.2,22.09,22.14,96600.0,14.5855,14.6184,14.5459,14.5789,96600.0
2009-08-25 09:35:00,22.14,22.18,21.97,22.0,137100.0,14.5789,14.6052,14.4669,14.4867,137100.0
2009-08-25 09:40:00,22.0,22.05,21.99,22.05,41100.0,14.4867,14.5196,14.4801,14.5196,41100.0
2009-08-25 09:45:00,22.05,22.11,22.03,22.04,40500.0,14.5196,14.5591,14.5064,14.513,40500.0
2009-08-25 09:50:00,22.04,22.08,22.03,22.07,25900.0,14.513,14.5394,14.5064,14.5328,25900.0
2009-08-25 09:55:00,22.07,22.13,22.07,22.13,81200.0,14.5328,14.5723,14.5328,14.5723,81200.0
2009-08-25 10:00:00,22.14,22.24,22.11,22.14,105700.0,14.5789,14.6447,14.5591,14.5789,105700.0
2009-08-25 10:05:00,22.15,22.18,22.06,22.1,215300.0,14.5855,14.6052,14.5262,14.5525,215300.0
2009-08-25 10:10:00,22.11,22.11,22.05,22.05,127900.0,14.5591,14.5591,14.5196,14.5196,127900.0
2009-08-25 10:15:00,22.04,22.06,21.94,21.95,119400.0,14.513,14.5262,14.4472,14.4538,119400.0
2009-08-25 10:20:00,21.96,22.04,21.96,22.02,118500.0,14.4603,14.513,14.4603,14.4999,118500.0
2009-08-25 10:25:00,22.03,22.04,21.95,21.95,43500.0,14.5064,14.513,14.4538,14.4538,43500.0
2009-08-25 10:30:00,21.94,21.96,21.91,21.93,46700.0,14.4472,14.4603,14.4274,14.4406,46700.0
2009-08-25 10:35:00,21.94,21.98,21.93,21.96,43200.0,14.4472,14.4735,14.4406,14.4603,43200.0
2009-08-25 10:40:00,21.96,22.0,21.94,22.0,34700.0,14.4603,14.4867,14.4472,14.4867,34700.0
2009-08-25 10:45:00,22.01,22.01,21.98,22.0,34700.0,14.4933,14.4933,14.4735,14.4867,34700.0
2009-08-25 10:50:00,22.0,22.03,21.96,21.97,76600.0,14.4867,14.5064,14.4603,14.4669,76600.0
2009-08-25 10:55:00,21.96,21.98,21.96,21.98,53300.0,14.4603,14.4735,14.4603,14.4735,53300.0
2009-08-25 11:00:00,21.98,22.02,21.98,22.0,64700.0,14.4735,14.4999,14.4735,14.4867,64700.0
2009-08-25 11:05:00,22.01,22.04,22.0,22.0,20800.0,14.4933,14.513,14.4867,14.4867,20800.0
2009-08-25 11:10:00,21.99,22.04,21.99,22.03,41900.0,14.4801,14.513,14.4801,14.5064,41900.0
2009-08-25 11:15:00,22.03,22.05,22.02,22.03,26900.0,14.5064,14.5196,14.4999,14.5064,26900.0
2009-08-25 11:20:00,22.04,22.07,22.03,22.07,35800.0,14.513,14.5328,14.5064,14.5328,35800.0
2009-08-25 11:25:00,22.06,22.1,22.05,22.06,44900.0,14.5262,14.5525,14.5196,14.5262,44900.0
2009-08-25 11:30:00,22.06,22.1,22.06,22.1,24100.0,14.5262,14.5525,14.5262,14.5525,24100.0
2009-08-25 11:35:00,22.1,22.1,22.07,22.1,41800.0,14.5525,14.5525,14.5328,14.5525,41800.0
2009-08-25 11:40:00,22.1,22.13,22.1,22.12,45900.0,14.5525,14.5723,14.5525,14.5657,45900.0
2009-08-25 11:45:00,22.12,22.12,22.09,22.09,27000.0,14.5657,14.5657,14.5459,14.5459,27000.0
2009-08-25 11:50:00,22.08,22.11,22.08,22.1,12800.0,14.5394,14.5591,14.5394,14.5525,12800.0
2009-08-25 11:55:00,22.1,22.13,22.1,22.11,22500.0,14.5525,14.5723,14.5525,14.5591,22500.0
2009-08-25 12:00:00,22.11,22.14,22.11,22.14,10500.0,14.5591,14.5789,14.5591,14.5789,10500.0
2009-08-25 12:05:00,22.14,22.14,22.13,22.13,31100.0,14.5789,14.5789,14.5723,14.5723,31100.0
2009-08-25 12:10:00,22.12,22.12,22.11,22.11,25400.0,14.5657,14.5657,14.5591,14.5591,25400.0
2009-08-25 12:15:00,22.11,22.11,22.1,22.11,23300.0,14.5591,14.5591,14.5525,14.5591,23300.0
2009-08-25 12:20:00,22.1,22.13,22.1,22.12,31500.0,14.5525,14.5723,14.5525,14.5657,31500.0
2009-08-25 12:25:00,22.13,22.15,22.13,22.15,26500.0,14.5723,14.5855,14.5723,14.5855,26500.0
2009-08-25 12:30:00,22.15,22.16,22.14,22.14,45100.0,14.5855,14.592,14.5789,14.5789,45100.0
2009-08-25 12:35:00,22.14,22.15,22.13,22.14,5700.0,14.5789,14.5855,14.5723,14.5789,5700.0
2009-08-25 12:40:00,22.15,22.15,22.15,22.15,4400.0,14.5855,14.5855,14.5855,14.5855,4400.0
2009-08-25 12:45:00,22.14,22.15,22.14,22.15,25800.0,14.5789,14.5855,14.5789,14.5855,25800.0
2009-08-25 12:50:00,22.14,22.14,22.09,22.09,27200.0,14.5789,14.5789,14.5459,14.5459,27200.0
2009-08-25 12:55:00,22.08,22.08,22.01,22.01,34800.0,14.5394,14.5394,14.4933,14.4933,34800.0
2009-08-25 13:00:00,22.02,22.06,22.02,22.05,59300.0,14.4999,14.5262,14.4999,14.5196,59300.0
2009-08-25 13:05:00,22.05,22.05,22.03,22.03,13000.0,14.5196,14.5196,14.5064,14.5064,13000.0
2009-08-25 13:10:00,22.03,22.03,22.02,22.03,2700.0,14.5064,14.5064,14.4999,14.5064,2700.0
2009-08-25 13:15:00,22.03,22.04,22.01,22.01,11600.0,14.5064,14.513,14.4933,14.4933,11600.0
2009-08-25 13:20:00,22.01,22.01,21.94,21.98,29200.0,14.4933,14.4933,14.4472,14.4735,29200.0
2009-08-25 13:25:00,21.99,21.99,21.97,21.98,17900.0,14.4801,14.4801,14.4669,14.4735,17900.0
2009-08-25 13:30:00,21.98,21.99,21.94,21.97,43500.0,14.4735,14.4801,14.4472,14.4669,43500.0
2009-08-25 13:35:00,21.96,22.0,21.95,22.0,20700.0,14.4603,14.4867,14.4538,14.4867,20700.0
2009-08-25 13:40:00,22.01,22.01,21.98,21.99,10400.0,14.4933,14.4933,14.4735,14.4801,10400.0
2009-08-25 13:45:00,21.98,21.98,21.96,21.96,6300.0,14.4735,14.4735,14.4603,14.4603,6300.0
2009-08-25 13:50:00,21.96,21.97,21.95,21.95,12400.0,14.4603,14.4669,14.4538,14.4538,12400.0
2009-08-25 13:55:00,21.94,21.96,21.93,21.95,23000.0,14.4472,14.4603,14.4406,14.4538,23000.0
2009-08-25 14:00:00,21.95,21.98,21.92,21.98,52400.0,14.4538,14.4735,14.434,14.4735,52400.0
2009-08-25 14:05:00,21.98,21.99,21.98,21.98,1900.0,14.4735,14.4801,14.4735,14.4735,1900.0
2009-08-25 14:10:00,21.99,21.99,21.96,21.96,7300.0,14.4801,14.4801,14.4603,14.4603,7300.0
2009-08-25 14:15:00,21.96,21.99,21.95,21.99,12100.0,14.4603,14.4801,14.4538,14.4801,12100.0
2009-08-25 14:20:00,21.98,21.99,21.96,21.98,12000.0,14.4735,14.4801,14.4603,14.4735,12000.0
2009-08-25 14:25:00,21.97,21.98,21.94,21.94,15900.0,14.4669,14.4735,14.4472,14.4472,15900.0
2009-08-25 14:30:00,21.94,21.95,21.93,21.94,18000.0,14.4472,14.4538,14.4406,14.4472,18000.0
2009-08-25 14:35:00,21.94,21.94,21.88,21.9,53800.0,14.4472,14.4472,14.4077,14.4208,53800.0
2009-08-25 14:40:00,21.9,21.92,21.86,21.9,78600.0,14.4208,14.434,14.3945,14.4208,78600.0
2009-08-25 14:45:00,21.89,21.91,21.88,21.91,13100.0,14.4143,14.4274,14.4077,14.4274,13100.0
2009-08-25 14:50:00,21.91,21.97,21.91,21.96,34400.0,14.4274,14.4669,14.4274,14.4603,34400.0
2009-08-25 14:55:00,21.96,21.97,21.94,21.97,19100.0,14.4603,14.4669,14.4472,14.4669,19100.0
2009-08-25 15:00:00,21.98,22.03,21.98,22.02,75100.0,14.4735,14.5064,14.4735,14.4999,75100.0
2009-08-25 15:05:00,22.02,22.06,22.01,22.04,65900.0,14.4999,14.5262,14.4933,14.513,65900.0
2009-08-25 15:10:00,22.03,22.03,22.01,22.02,64100.0,14.5064,14.5064,14.4933,14.4999,64100.0
2009-08-25 15:15:00,22.02,22.02,22.01,22.01,7100.0,14.4999,14.4999,14.4933,14.4933,7100.0
2009-08-25 15:20:00,22.02,22.07,22.01,22.06,59900.0,14.4999,14.5328,14.4933,14.5262,59900.0
2009-08-25 15:25:00,22.05,22.06,22.01,22.01,16900.0,14.5196,14.5262,14.4933,14.4933,16900.0
2009-08-25 15:30:00,22.01,22.01,21.96,21.96,48300.0,14.4933,14.4933,14.4603,14.4603,48300.0
2009-08-25 15:35:00,21.97,22.0,21.97,22.0,32100.0,14.4669,14.4867,14.4669,14.4867,32100.0
2009-08-25 15:40:00,22.01,22.02,21.97,21.97,29000.0,14.4933,14.4999,14.4669,14.4669,29000.0
2009-08-25 15:45:00,21.96,21.96,21.93,21.94,34300.0,14.4603,14.4603,14.4406,14.4472,34300.0
2009-08-25 15:50:00,21.94,22.04,21.94,22.0,139500.0,14.4472,14.513,14.4472,14.4867,139500.0
2009-08-25 15:55:00,21.99,22.0,21.95,22.0,184100.0,14.4801,14.4867,14.4538,14.4867,184100.0
2009-08-26 09:30:00,21.95,21.95,21.82,21.87,108700.0,14.4538,14.4538,14.3682,14.4011,108700.0
2009-08-26 09:35:00,21.87,21.99,21.82,21.99,143900.0,14.4011,14.4801,14.3682,14.4801,143900.0
2009-08-26 09:40:00,22.0,22.0,21.88,21.89,65400.0,14.4867,14.4867,14.4077,14.4143,65400.0
2009-08-26 09:45:00,21.88,21.91,21.84,21.85,33800.0,14.4077,14.4274,14.3813,14.3879,33800.0
2009-08-26 09:50:00,21.84,21.86,21.82,21.86,82300.0,14.3813,14.3945,14.3682,14.3945,82300.0
2009-08-26 09:55:00,21.85,21.89,21.85,21.89,98400.0,14.3879,14.4143,14.3879,14.4143,98400.0
2009-08-26 10:00:00,21.89,21.95,21.87,21.92,74000.0,14.4143,14.4538,14.4011,14.434,74000.0
2009-08-26 10:05:00,21.92,21.98,21.92,21.97,71700.0,14.434,14.4735,14.434,14.4669,71700.0
2009-08-26 10:10:00,21.97,22.0,21.9,21.98,147400.0,14.4669,14.4867,14.4208,14.4735,147400.0
2009-08-26 10:15:00,21.99,22.0,21.95,21.96,167200.0,14.4801,14.4867,14.4538,14.4603,167200.0
2009-08-26 10:20:00,21.96,21.98,21.93,21.94,82200.0,14.4603,14.4735,14.4406,14.4472,82200.0
2009-08-26 10:25:00,21.93,21.93,21.9,21.91,58100.0,14.4406,14.4406,14.4208,14.4274,58100.0
2009-08-26 10:30:00,21.92,21.96,21.9,21.96,94500.0,14.434,14.4603,14.4208,14.4603,94500.0
2009-08-26 10:35:00,21.97,22.0,21.97,21.98,230400.0,14.4669,14.4867,14.4669,14.4735,230400.0
2009-08-26 10:40:00,21.99,22.0,21.92,21.92,65800.0,14.4801,14.4867,14.434,14.434,65800.0
2009-08-26 10:45:00,21.92,21.94,21.91,21.94,44400.0,14.434,14.4472,14.4274,14.4472,44400.0
2009-08-26 10:50:00,21.95,21.97,21.95,21.95,74100.0,14.4538,14.4669,14.4538,14.4538,74100.0
2009-08-26 10:55:00,21.94,21.95,21.94,21.94,24600.0,14.4472,14.4538,14.4472,14.4472,24600.0
2009-08-26 11:00:00,21.93,21.93,21.89,21.89,27700.0,14.4406,14.4406,14.4143,14.4143,27700.0
2009-08-26 11:05:00,21.88,21.9,21.86,21.86,52300.0,14.4077,14.4208,14.3945,14.3945,52300.0
2009-08-26 11:10:00,21.85,21.89,21.84,21.86,52000.0,14.3879,14.4143,14.3813,14.3945,52000.0
2009-08-26 11:15:00,21.86,21.91,21.86,21.89,63100.0,14.3945,14.4274,14.3945,14.4143,63100.0
2009-08-26 11:20:00,21.89,21.9,21.87,21.87,46300.0,14.4143,14.4208,14.4011,14.4011,46300.0
2009-08-26 11:25:00,21.88,21.9,21.88,21.89,27400.0,14.4077,14.4208,14.4077,14.4143,27400.0
2009-08-26 11:30:00,21.89,21.9,21.89,21.9,48200.0,14.4143,14.4208,14.4143,14.4208,48200.0
2009-08-26 11:35:00,21.9,21.9,21.84,21.85,28300.0,14.4208,14.4208,14.3813,14.3879,28300.0
2009-08-26 11:40:00,21.86,21.87,21.83,21.87,34900.0,14.3945,14.4011,14.3747,14.4011,34900.0
2009-08-26 11:45:00,21.87,21.88,21.86,21.88,54800.0,14.4011,14.4077,14.3945,14.4077,54800.0
2009-08-26 11:50:00,21.88,21.9,21.88,21.89,36500.0,14.4077,14.4208,14.4077,14.4143,36500.0
2009-08-26 11:55:00,21.9,21.9,21.87,21.87,9600.0,14.4208,14.4208,14.4011,14.4011,9600.0
2009-08-26 12:00:00,21.86,21.86,21.82,21.83,50000.0,14.3945,14.3945,14.3682,14.3747,50000.0
2009-08-26 12:05:00,21.83,21.83,21.82,21.82,24100.0,14.3747,14.3747,14.3682,14.3682,24100.0
2009-08-26 12:10:00,21.82,21.85,21.82,21.85,38000.0,14.3682,14.3879,14.3682,14.3879,38000.0
2009-08-26 12:15:00,21.84,21.89,21.84,21.89,53700.0,14.3813,14.4143,14.3813,14.4143,53700.0
2009-08-26 12:20:00,21.9,21.9,21.88,21.88,125800.0,14.4208,14.4208,14.4077,14.4077,125800.0
2009-08-26 12:25:00,21.88,21.88,21.87,21.87,30400.0,14.4077,14.4077,14.4011,14.4011,30400.0
2009-08-26 12:30:00,21.87,21.89,21.87,21.89,28100.0,14.4011,14.4143,14.4011,14.4143,28100.0
2009-08-26 12:35:00,21.9,21.9,21.88,21.89,37200.0,14.4208,14.4208,14.4077,14.4143,37200.0
2009-08-26 12:40:00,21.89,21.89,21.88,21.88,9200.0,14.4143,14.4143,14.4077,14.4077,9200.0
2009-08-26 12:45:00,21.89,21.92,21.88,21.92,70700.0,14.4143,14.434,14.4077,14.434,70700.0
2009-08-26 12:50:00,21.91,21.94,21.89,21.92,81100.0,14.4274,14.4472,14.4143,14.434,81100.0
2009-08-26 12:55:00,21.91,21.92,21.9,21.92,20700.0,14.4274,14.434,14.4208,14.434,20700.0
2009-08-26 13:00:00,21.92,21.96,21.92,21.92,58900.0,14.434,14.4603,14.434,14.434,58900.0
2009-08-26 13:05:00,21.91,21.91,21.9,21.91,13500.0,14.4274,14.4274,14.4208,14.4274,13500.0
2009-08-26 13:10:00,21.91,21.92,21.9,21.9,24000.0,14.4274,14.434,14.4208,14.4208,24000.0
2009-08-26 13:15:00,21.9,21.9,21.89,21.89,17800.0,14.4208,14.4208,14.4143,14.4143,17800.0
2009-08-26 13:20:00,21.9,21.91,21.9,21.91,21700.0,14.4208,14.4274,14.4208,14.4274,21700.0
2009-08-26 13:25:00,21.91,21.92,21.89,21.89,54500.0,14.4274,14.434,14.4143,14.4143,54500.0
2009-08-26 13:30:00,21.9,21.9,21.87,21.88,39000.0,14.4208,14.4208,14.4011,14.4077,39000.0
2009-08-26 13:35:00,21.88,21.9,21.86,21.9,22300.0,14.4077,14.4208,14.3945,14.4208,22300.0
2009-08-26 13:40:00,21.9,21.9,21.88,21.88,8600.0,14.4208,14.4208,14.4077,14.4077,8600.0
2009-08-26 13:45:00,21.89,21.9,21.88,21.88,12400.0,14.4143,14.4208,14.4077,14.4077,12400.0
2009-08-26 13:50:00,21.88,21.89,21.88,21.88,3100.0,14.4077,14.4143,14.4077,14.4077,3100.0
2009-08-26 13:55:00,21.88,21.94,21.88,21.94,24800.0,14.4077,14.4472,14.4077,14.4472,24800.0
2009-08-26 14:00:00,21.95,21.96,21.93,21.94,15000.0,14.4538,14.4603,14.4406,14.4472,15000.0
2009-08-26 14:05:00,21.94,21.95,21.94,21.94,36300.0,14.4472,14.4538,14.4472,14.4472,36300.0
2009-08-26 14:10:00,21.93,21.93,21.9,21.91,55900.0,14.4406,14.4406,14.4208,14.4274,55900.0
2009-08-26 14:15:00,21.92,21.92,21.92,21.92,2700.0,14.434,14.434,14.434,14.434,2700.0
2009-08-26 14:20:00,21.92,21.93,21.91,21.91,9800.0,14.434,14.4406,14.4274,14.4274,9800.0
2009-08-26 14:25:00,21.91,21.92,21.91,21.91,4600.0,14.4274,14.434,14.4274,14.4274,4600.0
2009-08-26 14:30:00,21.92,21.94,21.89,21.89,13000.0,14.434,14.4472,14.4143,14.4143,13000.0
2009-08-26 14:35:00,21.88,21.92,21.88,21.92,24500.0,14.4077,14.434,14.4077,14.434,24500.0
2009-08-26 14:40:00,21.93,21.94,21.93,21.93,11100.0,14.4406,14.4472,14.4406,14.4406,11100.0
2009-08-26 14:45:00,21.93,21.99,21.93,21.99,33700.0,14.4406,14.4801,14.4406,14.4801,33700.0
2009-08-26 14:50:00,21.98,21.98,21.94,21.95,21400.0,14.4735,14.4735,14.4472,14.4538,21400.0
2009-08-26 14:55:00,21.95,21.95,21.88,21.91,60300.0,14.4538,14.4538,14.4077,14.4274,60300.0
2009-08-26 15:00:00,21.9,21.93,21.9,21.92,31800.0,14.4208,14.4406,14.4208,14.434,31800.0
2009-08-26 15:05:00,21.91,21.92,21.9,21.92,98600.0,14.4274,14.434,14.4208,14.434,98600.0
2009-08-26 15:10:00,21.92,21.93,21.9,21.92,46700.0,14.434,14.4406,14.4208,14.434,46700.0
2009-08-26 15:15:00,21.91,21.91,21.88,21.91,73800.0,14.4274,14.4274,14.4077,14.4274,73800.0
2009-08-26 15:20:00,21.92,21.92,21.92,21.92,8800.0,14.434,14.434,14.434,14.434,8800.0
2009-08-26 15:25:00,21.93,21.95,21.93,21.94,36000.0,14.4406,14.4538,14.4406,14.4472,36000.0
2009-08-26 15:30:00,21.93,21.93,21.9,21.92,41900.0,14.4406,14.4406,14.4208,14.434,41900.0
2009-08-26 15:35:00,21.91,21.92,21.89,21.92,39900.0,14.4274,14.434,14.4143,14.434,39900.0
2009-08-26 15:40:00,21.92,21.92,21.9,21.91,10200.0,14.434,14.434,14.4208,14.4274,10200.0
2009-08-26 15:45:00,21.92,21.96,21.9,21.95,42900.0,14.434,14.4603,14.4208,14.4538,42900.0
2009-08-26 15:50:00,21.95,21.98,21.94,21.96,82500.0,14.4538,14.4735,14.4472,14.4603,82500.0
2009-08-26 15:55:00,21.96,21.96,21.93,21.93,145200.0,14.4603,14.4603,14.4406,14.4406,145200.0
2009-08-27 09:30:00,21.68,21.88,21.67,21.75,62300.0,14.276,14.4077,14.2694,14.3221,62300.0
2009-08-27 09:35:00,21.75,21.78,21.75,21.75,65100.0,14.3221,14.3418,14.3221,14.3221,65100.0
2009-08-27 09:40:00,21.75,21.75,21.7,21.71,106400.0,14.3221,14.3221,14.2891,14.2957,106400.0
2009-08-27 09:45:00,21.7,21.71,21.67,21.69,80800.0,14.2891,14.2957,14.2694,14.2826,80800.0
2009-08-27 09:50:00,21.68,21.68,21.61,21.62,58200.0,14.276,14.276,14.2299,14.2365,58200.0
2009-08-27 09:55:00,21.62,21.63,21.58,21.58,33000.0,14.2365,14.243,14.2101,14.2101,33000.0
2009-08-27 10:00:00,21.58,21.58,21.51,21.53,75600.0,14.2101,14.2101,14.164,14.1772,75600.0
2009-08-27 10:05:00,21.53,21.54,21.48,21.49,66500.0,14.1772,14.1838,14.1443,14.1509,66500.0
2009-08-27 10:10:00,21.49,21.53,21.49,21.52,69500.0,14.1509,14.1772,14.1509,14.1706,69500.0
2009-08-27 10:15:00,21.53,21.54,21.51,21.54,47300.0,14.1772,14.1838,14.164,14.1838,47300.0
2009-08-27 10:20:00,21.54,21.55,21.53,21.53,7300.0,14.1838,14.1904,14.1772,14.1772,7300.0
2009-08-27 10:25:00,21.53,21.53,21.5,21.5,36400.0,14.1772,14.1772,14.1574,14.1574,36400.0
2009-08-27 10:30:00,21.5,21.51,21.49,21.51,55700.0,14.1574,14.164,14.1509,14.164,55700.0
2009-08-27 10:35:00,21.51,21.56,21.51,21.56,71200.0,14.164,14.197,14.164,14.197,71200.0
2009-08-27 10:40:00,21.56,21.61,21.56,21.61,30700.0,14.197,14.2299,14.197,14.2299,30700.0
2009-08-27 10:45:00,21.61,21.62,21.59,21.59,34200.0,14.2299,14.2365,14.2167,14.2167,34200.0
2009-08-27 10:50:00,21.59,21.59,21.53,21.55,37500.0,14.2167,14.2167,14.1772,14.1904,37500.0
2009-08-27 10:55:00,21.55,21.57,21.53,21.55,48700.0,14.1904,14.2035,14.1772,14.1904,48700.0
2009-08-27 11:00:00,21.55,21.56,21.52,21.53,54400.0,14.1904,14.197,14.1706,14.1772,54400.0
2009-08-27 11:05:00,21.53,21.58,21.53,21.58,40500.0,14.1772,14.2101,14.1772,14.2101,40500.0
2009-08-27 11:10:00,21.58,21.59,21.58,21.59,26800.0,14.2101,14.2167,14.2101,14.2167,26800.0
2009-08-27 11:15:00,21.58,21.59,21.56,21.56,16000.0,14.2101,14.2167,14.197,14.197,16000.0
2009-08-27 11:20:00,21.55,21.57,21.55,21.57,6900.0,14.1904,14.2035,14.1904,14.2035,6900.0
2009-08-27 11:25:00,21.57,21.6,21.57,21.58,27600.0,14.2035,14.2233,14.2035,14.2101,27600.0
2009-08-27 11:30:00,21.59,21.6,21.58,21.58,67700.0,14.2167,14.2233,14.2101,14.2101,67700.0
2009-08-27 11:35:00,21.58,21.58,21.56,21.56,15500.0,14.2101,14.2101,14.197,14.197,15500.0
2009-08-27 11:40:00,21.55,21.55,21.55,21.55,17200.0,14.1904,14.1904,14.1904,14.1904,17200.0
2009-08-27 11:45:00,21.55,21.59,21.55,21.57,80800.0,14.1904,14.2167,14.1904,14.2035,80800.0
2009-08-27 11:50:00,21.57,21.58,21.56,21.56,18300.0,14.2035,14.2101,14.197,14.197,18300.0
2009-08-27 11:55:00,21.56,21.57,21.55,21.57,65300.0,14.197,14.2035,14.1904,14.2035,65300.0
2009-08-27 12:00:00,21.57,21.58,21.57,21.58,51700.0,14.2035,14.2101,14.2035,14.2101,51700.0
2009-08-27 12:05:00,21.58,21.59,21.58,21.59,1700.0,14.2101,14.2167,14.2101,14.2167,1700.0
2009-08-27 12:10:00,21.58,21.59,21.58,21.58,1300.0,14.2101,14.2167,14.2101,14.2101,1300.0
2009-08-27 12:15:00,21.58,21.58,21.57,21.57,24900.0,14.2101,14.2101,14.2035,14.2035,24900.0
2009-08-27 12:20:00,21.56,21.57,21.56,21.57,6800.0,14.197,14.2035,14.197,14.2035,6800.0
2009-08-27 12:25:00,21.57,21.6,21.57,21.6,12900.0,14.2035,14.2233,14.2035,14.2233,12900.0
2009-08-27 12:30:00,21.61,21.63,21.61,21.62,44200.0,14.2299,14.243,14.2299,14.2365,44200.0
2009-08-27 12:35:00,21.62,21.62,21.6,21.62,30200.0,14.2365,14.2365,14.2233,14.2365,30200.0
2009-08-27 12:40:00,21.61,21.61,21.6,21.6,6800.0,14.2299,14.2299,14.2233,14.2233,6800.0
2009-08-27 12:45:00,21.6,21.62,21.6,21.61,10800.0,14.2233,14.2365,14.2233,14.2299,10800.0
2009-08-27 12:50:00,21.6,21.62,21.6,21.62,47500.0,14.2233,14.2365,14.2233,14.2365,47500.0
2009-08-27 12:55:00,21.62,21.63,21.61,21.63,8600.0,14.2365,14.243,14.2299,14.243,8600.0
2009-08-27 13:00:00,21.63,21.64,21.63,21.64,6800.0,14.243,14.2496,14.243,14.2496,6800.0
2009-08-27 13:05:00,21.63,21.64,21.63,21.63,7100.0,14.243,14.2496,14.243,14.243,7100.0
2009-08-27 13:10:00,21.63,21.63,21.58,21.59,32700.0,14.243,14.243,14.2101,14.2167,32700.0
2009-08-27 13:15:00,21.58,21.59,21.58,21.58,14600.0,14.2101,14.2167,14.2101,14.2101,14600.0
2009-08-27 13:20:00,21.58,21.6,21.58,21.6,6900.0,14.2101,14.2233,14.2101,14.2233,6900.0
2009-08-27 13:25:00,21.6,21.61,21.6,21.61,2500.0,14.2233,14.2299,14.2233,14.2299,2500.0
2009-08-27 13:30:00,21.61,21.65,21.61,21.65,12000.0,14.2299,14.2562,14.2299,14.2562,12000.0
2009-08-27 13:35:00,21.66,21.68,21.66,21.68,4700.0,14.2628,14.276,14.2628,14.276,4700.0
2009-08-27 13:40:00,21.68,21.69,21.67,21.68,26600.0,14.276,14.2826,14.2694,14.276,26600.0
2009-08-27 13:45:00,21.68,21.72,21.68,21.7,29100.0,14.276,14.3023,14.276,14.2891,29100.0
2009-08-27 13:50:00,21.7,21.75,21.7,21.75,23200.0,14.2891,14.3221,14.2891,14.3221,23200.0
2009-08-27 13:55:00,21.75,21.76,21.74,21.76,53100.0,14.3221,14.3286,14.3155,14.3286,53100.0
2009-08-27 14:00:00,21.76,21.8,21.76,21.8,25700.0,14.3286,14.355,14.3286,14.355,25700.0
2009-08-27 14:05:00,21.8,21.84,21.8,21.84,36000.0,14.355,14.3813,14.355,14.3813,36000.0
2009-08-27 14:10:00,21.83,21.85,21.83,21.83,32700.0,14.3747,14.3879,14.3747,14.3747,32700.0
2009-08-27 14:15:00,21.84,21.85,21.83,21.84,48600.0,14.3813,14.3879,14.3747,14.3813,48600.0
2009-08-27 14:20:00,21.85,21.88,21.84,21.85,118500.0,14.3879,14.4077,14.3813,14.3879,118500.0
2009-08-27 14:25:00,21.84,21.84,21.83,21.83,20500.0,14.3813,14.3813,14.3747,14.3747,20500.0
2009-08-27 14:30:00,21.83,21.87,21.83,21.87,51900.0,14.3747,14.4011,14.3747,14.4011,51900.0
2009-08-27 14:35:00,21.87,21.9,21.84,21.85,73800.0,14.4011,14.4208,14.3813,14.3879,73800.0
2009-08-27 14:40:00,21.85,21.88,21.84,21.85,85000.0,14.3879,14.4077,14.3813,14.3879,85000.0
2009-08-27 14:45:00,21.84,21.84,21.81,21.82,58100.0,14.3813,14.3813,14.3616,14.3682,58100.0
2009-08-27 14:50:00,21.83,21.83,21.75,21.75,105800.0,14.3747,14.3747,14.3221,14.3221,105800.0
2009-08-27 14:55:00,21.75,21.77,21.74,21.77,48700.0,14.3221,14.3352,14.3155,14.3352,48700.0
2009-08-27 15:00:00,21.77,21.78,21.75,21.75,29400.0,14.3352,14.3418,14.3221,14.3221,29400.0
2009-08-27 15:05:00,21.75,21.77,21.72,21.76,52800.0,14.3221,14.3352,14.3023,14.3286,52800.0
2009-08-27 15:10:00,21.76,21.77,21.73,21.74,41500.0,14.3286,14.3352,14.3089,14.3155,41500.0
2009-08-27 15:15:00,21.75,21.79,21.75,21.79,29600.0,14.3221,14.3484,14.3221,14.3484,29600.0
2009-08-27 15:20:00,21.8,21.83,21.79,21.81,160000.0,14.355,14.3747,14.3484,14.3616,160000.0
2009-08-27 15:25:00,21.81,21.81,21.77,21.77,57200.0,14.3616,14.3616,14.3352,14.3352,57200.0
2009-08-27 15:30:00,21.76,21.78,21.74,21.75,56900.0,14.3286,14.3418,14.3155,14.3221,56900.0
2009-08-27 15:35:00,21.75,21.81,21.75,21.81,32600.0,14.3221,14.3616,14.3221,14.3616,32600.0
2009-08-27 15:40:00,21.81,21.82,21.76,21.82,32300.0,14.3616,14.3682,14.3286,14.3682,32300.0
2009-08-27 15:45:00,21.82,21.85,21.81,21.85,69300.0,14.3682,14.3879,14.3616,14.3879,69300.0
2009-08-27 15:50:00,21.85,21.91,21.83,21.89,187000.0,14.3879,14.4274,14.3747,14.4143,187000.0
2009-08-27 15:55:00,21.88,21.91,21.83,21.88,117700.0,14.4077,14.4274,14.3747,14.4077,117700.0
2009-08-28 09:30:00,22.19,22.21,22.15,22.19,98900.0,14.6118,14.625,14.5855,14.6118,98900.0
2009-08-28 09:35:00,22.18,22.35,22.16,22.32,122000.0,14.6052,14.7172,14.592,14.6974,122000.0
2009-08-28 09:40:00,22.32,22.32,22.17,22.22,126600.0,14.6974,14.6974,14.5986,14.6316,126600.0
2009-08-28 09:45:00,22.23,22.23,22.16,22.16,41800.0,14.6381,14.6381,14.592,14.592,41800.0
2009-08-28 09:50:00,22.17,22.27,22.17,22.26,56800.0,14.5986,14.6645,14.5986,14.6579,56800.0
2009-08-28 09:55:00,22.27,22.29,22.15,22.15,101100.0,14.6645,14.6776,14.5855,14.5855,101100.0
2009-08-28 10:00:00,22.15,22.23,22.12,22.22,65400.0,14.5855,14.6381,14.5657,14.6316,65400.0
2009-08-28 10:05:00,22.21,22.25,22.2,22.23,156500.0,14.625,14.6513,14.6184,14.6381,156500.0
2009-08-28 10:10:00,22.23,22.23,22.15,22.17,37600.0,14.6381,14.6381,14.5855,14.5986,37600.0
2009-08-28 10:15:00,22.18,22.22,22.17,22.2,44400.0,14.6052,14.6316,14.5986,14.6184,44400.0
2009-08-28 10:20:00,22.19,22.19,22.1,22.13,107600.0,14.6118,14.6118,14.5525,14.5723,107600.0
2009-08-28 10:25:00,22.14,22.15,22.06,22.09,119200.0,14.5789,14.5855,14.5262,14.5459,119200.0
2009-08-28 10:30:00,22.09,22.1,22.01,22.02,87600.0,14.5459,14.5525,14.4933,14.4999,87600.0
2009-08-28 10:35:00,22.03,22.09,22.03,22.09,53100.0,14.5064,14.5459,14.5064,14.5459,53100.0
2009-08-28 10:40:00,22.1,22.1,22.04,22.05,35500.0,14.5525,14.5525,14.513,14.5196,35500.0
2009-08-28 10:45:00,22.05,22.12,22.05,22.11,41300.0,14.5196,14.5657,14.5196,14.5591,41300.0
2009-08-28 10:50:00,22.11,22.12,22.06,22.07,91900.0,14.5591,14.5657,14.5262,14.5328,91900.0
2009-08-28 10:55:00,22.07,22.11,22.07,22.07,8700.0,14.5328,14.5591,14.5328,14.5328,8700.0
2009-08-28 11:00:00,22.07,22.07,22.03,22.04,15800.0,14.5328,14.5328,14.5064,14.513,15800.0
2009-08-28 11:05:00,22.05,22.09,22.05,22.07,20200.0,14.5196,14.5459,14.5196,14.5328,20200.0
2009-08-28 11:10:00,22.06,22.06,22.02,22.05,17200.0,14.5262,14.5262,14.4999,14.5196,17200.0
2009-08-28 11:15:00,22.05,22.09,22.04,22.09,19700.0,14.5196,14.5459,14.513,14.5459,19700.0
2009-08-28 11:20:00,22.09,22.14,22.09,22.11,58000.0,14.5459,14.5789,14.5459,14.5591,58000.0
2009-08-28 11:25:00,22.11,22.14,22.1,22.13,28400.0,14.5591,14.5789,14.5525,14.5723,28400.0
2009-08-28 11:30:00,22.12,22.13,22.1,22.11,24300.0,14.5657,14.5723,14.5525,14.5591,24300.0
2009-08-28 11:35:00,22.12,22.14,22.1,22.1,24200.0,14.5657,14.5789,14.5525,14.5525,24200.0
2009-08-28 11:40:00,22.1,22.11,22.07,22.07,29600.0,14.5525,14.5591,14.5328,14.5328,29600.0
2009-08-28 11:45:00,22.07,22.11,22.07,22.1,82300.0,14.5328,14.5591,14.5328,14.5525,82300.0
2009-08-28 11:50:00,22.1,22.11,22.04,22.06,71100.0,14.5525,14.5591,14.513,14.5262,71100.0
2009-08-28 11:55:00,22.07,22.1,22.05,22.08,93800.0,14.5328,14.5525,14.5196,14.5394,93800.0
2009-08-28 12:00:00,22.07,22.1,22.07,22.08,52400.0,14.5328,14.5525,14.5328,14.5394,52400.0
2009-08-28 12:05:00,22.08,22.11,22.07,22.07,63000.0,14.5394,14.5591,14.5328,14.5328,63000.0
2009-08-28 12:10:00,22.07,22.09,22.03,22.03,37100.0,14.5328,14.5459,14.5064,14.5064,37100.0
2009-08-28 12:15:00,22.03,22.03,21.92,21.94,42500.0,14.5064,14.5064,14.434,14.4472,42500.0
2009-08-28 12:20:00,21.94,21.94,21.88,21.88,78500.0,14.4472,14.4472,14.4077,14.4077,78500.0
2009-08-28 12:25:00,21.88,21.9,21.87,21.87,95000.0,14.4077,14.4208,14.4011,14.4011,95000.0
2009-08-28 12:30:00,21.87,21.89,21.86,21.87,47400.0,14.4011,14.4143,14.3945,14.4011,47400.0
2009-08-28 12:35:00,21.87,21.9,21.87,21.9,27100.0,14.4011,14.4208,14.4011,14.4208,27100.0
2009-08-28 12:40:00,21.89,21.89,21.87,21.88,6200.0,14.4143,14.4143,14.4011,14.4077,6200.0
2009-08-28 12:45:00,21.89,21.9,21.87,21.87,15000.0,14.4143,14.4208,14.4011,14.4011,15000.0
2009-08-28 12:50:00,21.87,21.87,21.84,21.85,13800.0,14.4011,14.4011,14.3813,14.3879,13800.0
2009-08-28 12:55:00,21.85,21.85,21.8,21.82,25700.0,14.3879,14.3879,14.355,14.3682,25700.0
2009-08-28 13:00:00,21.82,21.88,21.82,21.88,36600.0,14.3682,14.4077,14.3682,14.4077,36600.0
2009-08-28 13:05:00,21.88,21.91,21.87,21.9,29000.0,14.4077,14.4274,14.4011,14.4208,29000.0
2009-08-28 13:10:00,21.91,21.95,21.91,21.93,25600.0,14.4274,14.4538,14.4274,14.4406,25600.0
2009-08-28 13:15:00,21.93,21.94,21.91,21.92,25800.0,14.4406,14.4472,14.4274,14.434,25800.0
2009-08-28 13:20:00,21.93,21.97,21.93,21.94,18800.0,14.4406,14.4669,14.4406,14.4472,18800.0
2009-08-28 13:25:00,21.95,21.97,21.93,21.93,18400.0,14.4538,14.4669,14.4406,14.4406,18400.0
2009-08-28 13:30:00,21.94,21.97,21.94,21.97,66200.0,14.4472,14.4669,14.4472,14.4669,66200.0
2009-08-28 13:35:00,21.98,21.99,21.97,21.98,40300.0,14.4735,14.4801,14.4669,14.4735,40300.0
2009-08-28 13:40:00,21.99,22.0,21.97,21.97,14500.0,14.4801,14.4867,14.4669,14.4669,14500.0
2009-08-28 13:45:00,21.96,21.97,21.95,21.96,18000.0,14.4603,14.4669,14.4538,14.4603,18000.0
2009-08-28 13:50:00,21.96,21.96,21.94,21.96,23100.0,14.4603,14.4603,14.4472,14.4603,23100.0
2009-08-28 13:55:00,21.95,21.95,21.93,21.93,14500.0,14.4538,14.4538,14.4406,14.4406,14500.0
2009-08-28 14:00:00,21.92,21.92,21.89,21.89,29300.0,14.434,14.434,14.4143,14.4143,29300.0
2009-08-28 14:05:00,21.89,21.93,21.89,21.92,21900.0,14.4143,14.4406,14.4143,14.434,21900.0
2009-08-28 14:10:00,21.93,21.96,21.93,21.95,17000.0,14.4406,14.4603,14.4406,14.4538,17000.0
2009-08-28 14:15:00,21.95,21.98,21.95,21.98,21300.0,14.4538,14.4735,14.4538,14.4735,21300.0
2009-08-28 14:20:00,21.97,21.97,21.92,21.93,34600.0,14.4669,14.4669,14.434,14.4406,34600.0
2009-08-28 14:25:00,21.92,21.94,21.91,21.93,12900.0,14.434,14.4472,14.4274,14.4406,12900.0
2009-08-28 14:30:00,21.94,21.94,21.9,21.92,124500.0,14.4472,14.4472,14.4208,14.434,124500.0
2009-08-28 14:35:00,21.92,21.94,21.91,21.93,42400.0,14.434,14.4472,14.4274,14.4406,42400.0
2009-08-28 14:40:00,21.93,21.94,21.91,21.91,51100.0,14.4406,14.4472,14.4274,14.4274,51100.0
2009-08-28 14:45:00,21.91,21.94,21.91,21.94,19200.0,14.4274,14.4472,14.4274,14.4472,19200.0
2009-08-28 14:50:00,21.95,21.98,21.95,21.96,76500.0,14.4538,14.4735,14.4538,14.4603,76500.0
2009-08-28 14:55:00,21.96,21.99,21.95,21.95,22700.0,14.4603,14.4801,14.4538,14.4538,22700.0
2009-08-28 15:00:00,21.95,22.01,21.95,22.01,50800.0,14.4538,14.4933,14.4538,14.4933,50800.0
2009-08-28 15:05:00,22.01,22.01,21.97,21.97,21300.0,14.4933,14.4933,14.4669,14.4669,21300.0
2009-08-28 15:10:00,21.97,22.0,21.97,22.0,27300.0,14.4669,14.4867,14.4669,14.4867,27300.0
2009-08-28 15:15:00,22.0,22.03,22.0,22.03,12200.0,14.4867,14.5064,14.4867,14.5064,12200.0
2009-08-28 15:20:00,22.04,22.08,22.04,22.06,34800.0,14.513,14.5394,14.513,14.5262,34800.0
2009-08-28 15:25:00,22.06,22.07,22.06,22.07,44700.0,14.5262,14.5328,14.5262,14.5328,44700.0
2009-08-28 15:30:00,22.07,22.08,21.99,22.01,35000.0,14.5328,14.5394,14.4801,14.4933,35000.0
2009-08-28 15:35:00,22.02,22.03,21.97,21.97,118000.0,14.4999,14.5064,14.4669,14.4669,118000.0
2009-08-28 15:40:00,21.97,22.01,21.93,21.93,52700.0,14.4669,14.4933,14.4406,14.4406,52700.0
2009-08-28 15:45:00,21.93,21.95,21.9,21.94,37200.0,14.4406,14.4538,14.4208,14.4472,37200.0
2009-08-28 15:50:00,21.94,21.96,21.93,21.96,51500.0,14.4472,14.4603,14.4406,14.4603,51500.0
2009-08-28 15:55:00,21.96,22.0,21.95,21.99,152600.0,14.4603,14.4867,14.4538,14.4801,152600.0
2009-08-31 09:30:00,21.74,21.77,21.67,21.76,61500.0,14.3155,14.3352,14.2694,14.3286,61500.0
2009-08-31 09:35:00,21.76,21.82,21.75,21.8,50800.0,14.3286,14.3682,14.3221,14.355,50800.0
2009-08-31 09:40:00,21.8,21.83,21.68,21.8,67500.0,14.355,14.3747,14.276,14.355,67500.0
2009-08-31 09:45:00,21.79,21.83,21.62,21.65,91100.0,14.3484,14.3747,14.2365,14.2562,91100.0
2009-08-31 09:50:00,21.65,21.65,21.58,21.6,50000.0,14.2562,14.2562,14.2101,14.2233,50000.0
2009-08-31 09:55:00,21.6,21.65,21.6,21.65,28600.0,14.2233,14.2562,14.2233,14.2562,28600.0
2009-08-31 10:00:00,21.64,21.64,21.6,21.62,51500.0,14.2496,14.2496,14.2233,14.2365,51500.0
2009-08-31 10:05:00,21.62,21.63,21.61,21.63,11300.0,14.2365,14.243,14.2299,14.243,11300.0
2009-08-31 10:10:00,21.63,21.63,21.6,21.61,20500.0,14.243,14.243,14.2233,14.2299,20500.0
2009-08-31 10:15:00,21.61,21.63,21.6,21.61,40400.0,14.2299,14.243,14.2233,14.2299,40400.0
2009-08-31 10:20:00,21.62,21.63,21.58,21.58,31800.0,14.2365,14.243,14.2101,14.2101,31800.0
2009-08-31 10:25:00,21.58,21.64,21.58,21.64,38500.0,14.2101,14.2496,14.2101,14.2496,38500.0
2009-08-31 10:30:00,21.64,21.66,21.63,21.65,26900.0,14.2496,14.2628,14.243,14.2562,26900.0
2009-08-31 10:35:00,21.66,21.72,21.66,21.72,34500.0,14.2628,14.3023,14.2628,14.3023,34500.0
2009-08-31 10:40:00,21.73,21.75,21.7,21.71,47300.0,14.3089,14.3221,14.2891,14.2957,47300.0
2009-08-31 10:45:00,21.72,21.74,21.7,21.72,28900.0,14.3023,14.3155,14.2891,14.3023,28900.0
2009-08-31 10:50:00,21.72,21.76,21.71,21.71,40900.0,14.3023,14.3286,14.2957,14.2957,40900.0
2009-08-31 10:55:00,21.71,21.72,21.65,21.69,49200.0,14.2957,14.3023,14.2562,14.2826,49200.0
2009-08-31 11:00:00,21.7,21.7,21.64,21.64,10400.0,14.2891,14.2891,14.2496,14.2496,10400.0
2009-08-31 11:05:00,21.64,21.64,21.62,21.62,30500.0,14.2496,14.2496,14.2365,14.2365,30500.0
2009-08-31 11:10:00,21.62,21.63,21.58,21.58,20900.0,14.2365,14.243,14.2101,14.2101,20900.0
2009-08-31 11:15:00,21.57,21.59,21.57,21.57,26000.0,14.2035,14.2167,14.2035,14.2035,26000.0
2009-08-31 11:20:00,21.56,21.59,21.55,21.55,50300.0,14.197,14.2167,14.1904,14.1904,50300.0
2009-08-31 11:25:00,21.56,21.58,21.56,21.56,36600.0,14.197,14.2101,14.197,14.197,36600.0
2009-08-31 11:30:00,21.56,21.58,21.54,21.54,78500.0,14.197,14.2101,14.1838,14.1838,78500.0
2009-08-31 11:35:00,21.54,21.59,21.52,21.59,35200.0,14.1838,14.2167,14.1706,14.2167,35200.0
2009-08-31 11:40:00,21.59,21.59,21.58,21.58,17700.0,14.2167,14.2167,14.2101,14.2101,17700.0
2009-08-31 11:45:00,21.57,21.58,21.55,21.55,29800.0,14.2035,14.2101,14.1904,14.1904,29800.0
2009-08-31 11:50:00,21.55,21.57,21.55,21.55,8400.0,14.1904,14.2035,14.1904,14.1904,8400.0
2009-08-31 11:55:00,21.55,21.55,21.54,21.54,800.0,14.1904,14.1904,14.1838,14.1838,800.0
2009-08-31 12:00:00,21.55,21.57,21.54,21.56,34700.0,14.1904,14.2035,14.1838,14.197,34700.0
2009-08-31 12:05:00,21.56,21.57,21.54,21.54,18300.0,14.197,14.2035,14.1838,14.1838,18300.0
2009-08-31 12:10:00,21.54,21.56,21.54,21.56,8300.0,14.1838,14.197,14.1838,14.197,8300.0
2009-08-31 12:15:00,21.56,21.56,21.54,21.54,14900.0,14.197,14.197,14.1838,14.1838,14900.0
2009-08-31 12:20:00,21.55,21.6,21.55,21.6,29700.0,14.1904,14.2233,14.1904,14.2233,29700.0
2009-08-31 12:25:00,21.6,21.6,21.57,21.58,4400.0,14.2233,14.2233,14.2035,14.2101,4400.0
2009-08-31 12:30:00,21.57,21.58,21.57,21.57,4300.0,14.2035,14.2101,14.2035,14.2035,4300.0
2009-08-31 12:35:00,21.56,21.56,21.53,21.55,26600.0,14.197,14.197,14.1772,14.1904,26600.0
2009-08-31 12:40:00,21.55,21.56,21.55,21.56,8700.0,14.1904,14.197,14.1904,14.197,8700.0
2009-08-31 12:45:00,21.55,21.55,21.53,21.53,15600.0,14.1904,14.1904,14.1772,14.1772,15600.0
2009-08-31 12:50:00,21.53,21.54,21.52,21.52,19200.0,14.1772,14.1838,14.1706,14.1706,19200.0
2009-08-31 12:55:00,21.52,21.53,21.52,21.53,8300.0,14.1706,14.1772,14.1706,14.1772,8300.0
2009-08-31 13:00:00,21.53,21.53,21.52,21.53,6800.0,14.1772,14.1772,14.1706,14.1772,6800.0
2009-08-31 13:05:00,21.52,21.52,21.52,21.52,1700.0,14.1706,14.1706,14.1706,14.1706,1700.0
2009-08-31 13:10:00,21.52,21.54,21.52,21.54,8900.0,14.1706,14.1838,14.1706,14.1838,8900.0
2009-08-31 13:15:00,21.53,21.53,21.53,21.53,6000.0,14.1772,14.1772,14.1772,14.1772,6000.0
2009-08-31 13:20:00,21.53,21.53,21.52,21.53,14700.0,14.1772,14.1772,14.1706,14.1772,14700.0
2009-08-31 13:25:00,21.52,21.52,21.52,21.52,200.0,14.1706,14.1706,14.1706,14.1706,200.0
2009-08-31 13:30:00,21.52,21.53,21.52,21.53,14300.0,14.1706,14.1772,14.1706,14.1772,14300.0
2009-08-31 13:35:00,21.53,21.54,21.52,21.54,13200.0,14.1772,14.1838,14.1706,14.1838,13200.0
2009-08-31 13:40:00,21.55,21.55,21.54,21.54,23400.0,14.1904,14.1904,14.1838,14.1838,23400.0
2009-08-31 13:45:00,21.53,21.53,21.53,21.53,2100.0,14.1772,14.1772,14.1772,14.1772,2100.0
2009-08-31 13:50:00,21.53,21.53,21.52,21.52,29000.0,14.1772,14.1772,14.1706,14.1706,29000.0
2009-08-31 13:55:00,21.52,21.53,21.52,21.52,6300.0,14.1706,14.1772,14.1706,14.1706,6300.0
2009-08-31 14:00:00,21.52,21.53,21.52,21.53,10500.0,14.1706,14.1772,14.1706,14.1772,10500.0
2009-08-31 14:05:00,21.52,21.55,21.52,21.55,8700.0,14.1706,14.1904,14.1706,14.1904,8700.0
2009-08-31 14:10:00,21.56,21.56,21.52,21.52,30000.0,14.197,14.197,14.1706,14.1706,30000.0
2009-08-31 14:15:00,21.52,21.53,21.52,21.53,4200.0,14.1706,14.1772,14.1706,14.1772,4200.0
2009-08-31 14:20:00,21.54,21.55,21.54,21.55,16300.0,14.1838,14.1904,14.1838,14.1904,16300.0
2009-08-31 14:25:00,21.55,21.55,21.53,21.54,30700.0,14.1904,14.1904,14.1772,14.1838,30700.0
2009-08-31 14:30:00,21.54,21.56,21.54,21.56,7100.0,14.1838,14.197,14.1838,14.197,7100.0
2009-08-31 14:35:00,21.57,21.59,21.57,21.57,53100.0,14.2035,14.2167,14.2035,14.2035,53100.0
2009-08-31 14:40:00,21.58,21.6,21.57,21.59,51900.0,14.2101,14.2233,14.2035,14.2167,51900.0
2009-08-31 14:45:00,21.59,21.6,21.58,21.59,29300.0,14.2167,14.2233,14.2101,14.2167,29300.0
2009-08-31 14:50:00,21.59,21.59,21.56,21.57,57900.0,14.2167,14.2167,14.197,14.2035,57900.0
2009-08-31 14:55:00,21.57,21.6,21.57,21.58,27900.0,14.2035,14.2233,14.2035,14.2101,27900.0
2009-08-31 15:00:00,21.58,21.59,21.54,21.54,44300.0,14.2101,14.2167,14.1838,14.1838,44300.0
2009-08-31 15:05:00,21.54,21.55,21.54,21.55,8800.0,14.1838,14.1904,14.1838,14.1904,8800.0
2009-08-31 15:10:00,21.54,21.57,21.51,21.52,71500.0,14.1838,14.2035,14.164,14.1706,71500.0
2009-08-31 15:15:00,21.52,21.55,21.52,21.55,9900.0,14.1706,14.1904,14.1706,14.1904,9900.0
2009-08-31 15:20:00,21.56,21.57,21.54,21.57,82800.0,14.197,14.2035,14.1838,14.2035,82800.0
2009-08-31 15:25:00,21.57,21.58,21.53,21.54,71500.0,14.2035,14.2101,14.1772,14.1838,71500.0
2009-08-31 15:30:00,21.55,21.57,21.55,21.57,5500.0,14.1904,14.2035,14.1904,14.2035,5500.0
2009-08-31 15:35:00,21.57,21.6,21.57,21.6,14700.0,14.2035,14.2233,14.2035,14.2233,14700.0
2009-08-31 15:40:00,21.6,21.6,21.56,21.56,48800.0,14.2233,14.2233,14.197,14.197,48800.0
2009-08-31 15:45:00,21.56,21.63,21.56,21.6,90500.0,14.197,14.243,14.197,14.2233,90500.0
2009-08-31 15:50:00,21.59,21.62,21.58,21.62,41700.0,14.2167,14.2365,14.2101,14.2365,41700.0
2009-08-31 15:55:00,21.62,21.65,21.62,21.62,215300.0,14.2365,14.2562,14.2365,14.2365,215300.0
2009-09-01 09:30:00,21.46,21.66,21.43,21.64,66400.0,14.1311,14.2628,14.1113,14.2496,66400.0
2009-09-01 09:35:00,21.63,21.63,21.53,21.62,55900.0,14.243,14.243,14.1772,14.2365,55900.0
2009-09-01 09:40:00,21.62,21.68,21.62,21.68,67200.0,14.2365,14.276,14.2365,14.276,67200.0
2009-09-01 09:45:00,21.69,21.73,21.68,21.73,86000.0,14.2826,14.3089,14.276,14.3089,86000.0
2009-09-01 09:50:00,21.73,21.78,21.71,21.71,59300.0,14.3089,14.3418,14.2957,14.2957,59300.0
2009-09-01 09:55:00,21.7,21.73,21.68,21.71,280100.0,14.2891,14.3089,14.276,14.2957,280100.0
2009-09-01 10:00:00,21.71,21.79,21.69,21.73,157100.0,14.2957,14.3484,14.2826,14.3089,157100.0
2009-09-01 10:05:00,21.73,21.87,21.72,21.87,90200.0,14.3089,14.4011,14.3023,14.4011,90200.0
2009-09-01 10:10:00,21.87,21.87,21.79,21.79,55800.0,14.4011,14.4011,14.3484,14.3484,55800.0
2009-09-01 10:15:00,21.78,21.78,21.7,21.72,95300.0,14.3418,14.3418,14.2891,14.3023,95300.0
2009-09-01 10:20:00,21.72,21.77,21.7,21.74,93100.0,14.3023,14.3352,14.2891,14.3155,93100.0
2009-09-01 10:25:00,21.74,21.81,21.74,21.79,44200.0,14.3155,14.3616,14.3155,14.3484,44200.0
2009-09-01 10:30:00,21.8,21.83,21.78,21.81,75100.0,14.355,14.3747,14.3418,14.3616,75100.0
2009-09-01 10:35:00,21.81,21.86,21.81,21.81,45900.0,14.3616,14.3945,14.3616,14.3616,45900.0
2009-09-01 10:40:00,21.81,21.82,21.75,21.75,105700.0,14.3616,14.3682,14.3221,14.3221,105700.0
2009-09-01 10:45:00,21.75,21.77,21.72,21.77,35300.0,14.3221,14.3352,14.3023,14.3352,35300.0
2009-09-01 10:50:00,21.77,21.77,21.69,21.7,38900.0,14.3352,14.3352,14.2826,14.2891,38900.0
2009-09-01 10:55:00,21.7,21.73,21.68,21.69,112900.0,14.2891,14.3089,14.276,14.2826,112900.0
2009-09-01 11:00:00,21.69,21.72,21.66,21.72,141500.0,14.2826,14.3023,14.2628,14.3023,141500.0
2009-09-01 11:05:00,21.71,21.71,21.66,21.67,102200.0,14.2957,14.2957,14.2628,14.2694,102200.0
2009-09-01 11:10:00,21.66,21.66,21.55,21.58,60100.0,14.2628,14.2628,14.1904,14.2101,60100.0
2009-09-01 11:15:00,21.58,21.58,21.5,21.54,92500.0,14.2101,14.2101,14.1574,14.1838,92500.0
2009-09-01 11:20:00,21.53,21.53,21.45,21.47,108400.0,14.1772,14.1772,14.1245,14.1377,108400.0
2009-09-01 11:25:00,21.48,21.48,21.37,21.37,52300.0,14.1443,14.1443,14.0718,14.0718,52300.0
2009-09-01 11:30:00,21.37,21.41,21.33,21.4,176700.0,14.0718,14.0982,14.0455,14.0916,176700.0
2009-09-01 11:35:00,21.4,21.4,21.3,21.36,141700.0,14.0916,14.0916,14.0257,14.0653,141700.0
2009-09-01 11:40:00,21.36,21.41,21.34,21.36,159700.0,14.0653,14.0982,14.0521,14.0653,159700.0
2009-09-01 11:45:00,21.36,21.38,21.31,21.31,56500.0,14.0653,14.0784,14.0323,14.0323,56500.0
2009-09-01 11:50:00,21.32,21.34,21.3,21.32,64800.0,14.0389,14.0521,14.0257,14.0389,64800.0
2009-09-01 11:55:00,21.32,21.32,21.23,21.25,84100.0,14.0389,14.0389,13.9797,13.9928,84100.0
2009-09-01 12:00:00,21.24,21.26,21.21,21.23,71600.0,13.9862,13.9994,13.9665,13.9797,71600.0
2009-09-01 12:05:00,21.24,21.26,21.23,21.26,38100.0,13.9862,13.9994,13.9797,13.9994,38100.0
2009-09-01 12:10:00,21.25,21.27,21.24,21.27,38900.0,13.9928,14.006,13.9862,14.006,38900.0
2009-09-01 12:15:00,21.26,21.27,21.25,21.26,50100.0,13.9994,14.006,13.9928,13.9994,50100.0
2009-09-01 12:20:00,21.26,21.26,21.21,21.24,61500.0,13.9994,13.9994,13.9665,13.9862,61500.0
2009-09-01 12:25:00,21.25,21.26,21.23,21.23,50400.0,13.9928,13.9994,13.9797,13.9797,50400.0
2009-09-01 12:30:00,21.22,21.27,21.21,21.25,16800.0,13.9731,14.006,13.9665,13.9928,16800.0
2009-09-01 12:35:00,21.25,21.26,21.22,21.22,86100.0,13.9928,13.9994,13.9731,13.9731,86100.0
2009-09-01 12:40:00,21.22,21.23,21.21,21.22,40400.0,13.9731,13.9797,13.9665,13.9731,40400.0
2009-09-01 12:45:00,21.22,21.22,21.21,21.22,16000.0,13.9731,13.9731,13.9665,13.9731,16000.0
2009-09-01 12:50:00,21.22,21.23,21.21,21.21,29900.0,13.9731,13.9797,13.9665,13.9665,29900.0
2009-09-01 12:55:00,21.22,21.23,21.2,21.2,36900.0,13.9731,13.9797,13.9599,13.9599,36900.0
2009-09-01 13:00:00,21.21,21.23,21.2,21.2,59600.0,13.9665,13.9797,13.9599,13.9599,59600.0
2009-09-01 13:05:00,21.21,21.22,21.1,21.11,173800.0,13.9665,13.9731,13.894,13.9006,173800.0
2009-09-01 13:10:00,21.1,21.11,21.08,21.1,57600.0,13.894,13.9006,13.8809,13.894,57600.0
2009-09-01 13:15:00,21.11,21.13,21.08,21.13,48300.0,13.9006,13.9138,13.8809,13.9138,48300.0
2009-09-01 13:20:00,21.14,21.15,21.12,21.15,19000.0,13.9204,13.927,13.9072,13.927,19000.0
2009-09-01 13:25:00,21.15,21.2,21.15,21.18,110300.0,13.927,13.9599,13.927,13.9467,110300.0
2009-09-01 13:30:00,21.18,21.21,21.14,21.15,123300.0,13.9467,13.9665,13.9204,13.927,123300.0
2009-09-01 13:35:00,21.15,21.19,21.15,21.16,37600.0,13.927,13.9533,13.927,13.9336,37600.0
2009-09-01 13:40:00,21.17,21.23,21.17,21.2,42800.0,13.9401,13.9797,13.9401,13.9599,42800.0
2009-09-01 13:45:00,21.2,21.21,21.18,21.18,53500.0,13.9599,13.9665,13.9467,13.9467,53500.0
2009-09-01 13:50:00,21.18,21.21,21.16,21.19,86300.0,13.9467,13.9665,13.9336,13.9533,86300.0
2009-09-01 13:55:00,21.2,21.22,21.2,21.22,8900.0,13.9599,13.9731,13.9599,13.9731,8900.0
2009-09-01 14:00:00,21.23,21.24,21.21,21.23,41900.0,13.9797,13.9862,13.9665,13.9797,41900.0
2009-09-01 14:05:00,21.23,21.23,21.22,21.22,26600.0,13.9797,13.9797,13.9731,13.9731,26600.0
2009-09-01 14:10:00,21.22,21.26,21.22,21.23,73000.0,13.9731,13.9994,13.9731,13.9797,73000.0
2009-09-01 14:15:00,21.22,21.23,21.2,21.23,43300.0,13.9731,13.9797,13.9599,13.9797,43300.0
2009-09-01 14:20:00,21.23,21.23,21.18,21.2,82100.0,13.9797,13.9797,13.9467,13.9599,82100.0
2009-09-01 14:25:00,21.21,21.21,21.17,21.2,29700.0,13.9665,13.9665,13.9401,13.9599,29700.0
2009-09-01 14:30:00,21.2,21.24,21.19,21.24,37900.0,13.9599,13.9862,13.9533,13.9862,37900.0
2009-09-01 14:35:00,21.24,21.27,21.24,21.25,34200.0,13.9862,14.006,13.9862,13.9928,34200.0
2009-09-01 14:40:00,21.24,21.24,21.17,21.18,36000.0,13.9862,13.9862,13.9401,13.9467,36000.0
2009-09-01 14:45:00,21.17,21.2,21.16,21.17,50200.0,13.9401,13.9599,13.9336,13.9401,50200.0
2009-09-01 14:50:00,21.18,21.22,21.18,21.19,72100.0,13.9467,13.9731,13.9467,13.9533,72100.0
2009-09-01 14:55:00,21.19,21.21,21.18,21.2,24800.0,13.9533,13.9665,13.9467,13.9599,24800.0
2009-09-01 15:00:00,21.2,21.2,21.18,21.19,18200.0,13.9599,13.9599,13.9467,13.9533,18200.0
2009-09-01 15:05:00,21.2,21.23,21.18,21.21,85400.0,13.9599,13.9797,13.9467,13.9665,85400.0
2009-09-01 15:10:00,21.21,21.27,21.21,21.26,136400.0,13.9665,14.006,13.9665,13.9994,136400.0
2009-09-01 15:15:00,21.26,21.26,21.23,21.25,38200.0,13.9994,13.9994,13.9797,13.9928,38200.0
2009-09-01 15:20:00,21.24,21.25,21.2,21.23,98700.0,13.9862,13.9928,13.9599,13.9797,98700.0
2009-09-01 15:25:00,21.22,21.23,21.16,21.16,99600.0,13.9731,13.9797,13.9336,13.9336,99600.0
2009-09-01 15:30:00,21.16,21.19,21.14,21.19,62900.0,13.9336,13.9533,13.9204,13.9533,62900.0
2009-09-01 15:35:00,21.19,21.22,21.18,21.22,113700.0,13.9533,13.9731,13.9467,13.9731,113700.0
2009-09-01 15:40:00,21.22,21.22,21.15,21.17,178600.0,13.9731,13.9731,13.927,13.9401,178600.0
2009-09-01 15:45:00,21.18,21.19,21.12,21.14,119900.0,13.9467,13.9533,13.9072,13.9204,119900.0
2009-09-01 15:50:00,21.15,21.26,21.15,21.26,205300.0,13.927,13.9994,13.927,13.9994,205300.0
2009-09-01 15:55:00,21.26,21.27,21.14,21.18,194900.0,13.9994,14.006,13.9204,13.9467,194900.0
2009-09-02 09:30:00,21.07,21.17,21.07,21.16,67300.0,13.8743,13.9401,13.8743,13.9336,67300.0
2009-09-02 09:35:00,21.16,21.2,21.11,21.17,69600.0,13.9336,13.9599,13.9006,13.9401,69600.0
2009-09-02 09:40:00,21.18,21.27,21.16,21.22,78300.0,13.9467,14.006,13.9336,13.9731,78300.0
2009-09-02 09:45:00,21.23,21.23,21.17,21.17,68000.0,13.9797,13.9797,13.9401,13.9401,68000.0
2009-09-02 09:50:00,21.17,21.24,21.17,21.22,72400.0,13.9401,13.9862,13.9401,13.9731,72400.0
2009-09-02 09:55:00,21.21,21.23,21.14,21.15,35200.0,13.9665,13.9797,13.9204,13.927,35200.0
2009-09-02 10:00:00,21.15,21.17,21.09,21.12,63800.0,13.927,13.9401,13.8875,13.9072,63800.0
2009-09-02 10:05:00,21.12,21.22,21.12,21.21,79300.0,13.9072,13.9731,13.9072,13.9665,79300.0
2009-09-02 10:10:00,21.22,21.27,21.22,21.26,126500.0,13.9731,14.006,13.9731,13.9994,126500.0
2009-09-02 10:15:00,21.25,21.28,21.23,21.26,102900.0,13.9928,14.0126,13.9797,13.9994,102900.0
2009-09-02 10:20:00,21.27,21.27,21.21,21.21,63600.0,14.006,14.006,13.9665,13.9665,63600.0
2009-09-02 10:25:00,21.21,21.21,21.17,21.17,45800.0,13.9665,13.9665,13.9401,13.9401,45800.0
2009-09-02 10:30:00,21.18,21.19,21.11,21.13,84500.0,13.9467,13.9533,13.9006,13.9138,84500.0
2009-09-02 10:35:00,21.14,21.23,21.14,21.21,86400.0,13.9204,13.9797,13.9204,13.9665,86400.0
2009-09-02 10:40:00,21.21,21.25,21.21,21.24,94000.0,13.9665,13.9928,13.9665,13.9862,94000.0
2009-09-02 10:45:00,21.23,21.25,21.22,21.24,25000.0,13.9797,13.9928,13.9731,13.9862,25000.0
2009-09-02 10:50:00,21.24,21.27,21.24,21.27,83600.0,13.9862,14.006,13.9862,14.006,83600.0
2009-09-02 10:55:00,21.27,21.38,21.27,21.36,130700.0,14.006,14.0784,14.006,14.0653,130700.0
2009-09-02 11:00:00,21.36,21.39,21.36,21.38,97900.0,14.0653,14.085,14.0653,14.0784,97900.0
2009-09-02 11:05:00,21.38,21.41,21.37,21.41,222400.0,14.0784,14.0982,14.0718,14.0982,222400.0
2009-09-02 11:10:00,21.42,21.48,21.42,21.45,117200.0,14.1048,14.1443,14.1048,14.1245,117200.0
2009-09-02 11:15:00,21.46,21.46,21.41,21.43,49400.0,14.1311,14.1311,14.0982,14.1113,49400.0
2009-09-02 11:20:00,21.43,21.47,21.43,21.46,71000.0,14.1113,14.1377,14.1113,14.1311,71000.0
2009-09-02 11:25:00,21.46,21.5,21.46,21.49,52300.0,14.1311,14.1574,14.1311,14.1509,52300.0
2009-09-02 11:30:00,21.49,21.5,21.47,21.49,82200.0,14.1509,14.1574,14.1377,14.1509,82200.0
2009-09-02 11:35:00,21.48,21.48,21.45,21.47,82800.0,14.1443,14.1443,14.1245,14.1377,82800.0
2009-09-02 11:40:00,21.46,21.48,21.46,21.46,22100.0,14.1311,14.1443,14.1311,14.1311,22100.0
2009-09-02 11:45:00,21.46,21.49,21.45,21.48,46000.0,14.1311,14.1509,14.1245,14.1443,46000.0
2009-09-02 11:50:00,21.48,21.51,21.48,21.5,50400.0,14.1443,14.164,14.1443,14.1574,50400.0
2009-09-02 11:55:00,21.5,21.51,21.5,21.5,168500.0,14.1574,14.164,14.1574,14.1574,168500.0
2009-09-02 12:00:00,21.5,21.53,21.5,21.51,57900.0,14.1574,14.1772,14.1574,14.164,57900.0
2009-09-02 12:05:00,21.51,21.51,21.49,21.49,25900.0,14.164,14.164,14.1509,14.1509,25900.0
2009-09-02 12:10:00,21.48,21.51,21.45,21.46,87500.0,14.1443,14.164,14.1245,14.1311,87500.0
2009-09-02 12:15:00,21.47,21.53,21.47,21.52,71300.0,14.1377,14.1772,14.1377,14.1706,71300.0
2009-09-02 12:20:00,21.52,21.57,21.52,21.57,27100.0,14.1706,14.2035,14.1706,14.2035,27100.0
2009-09-02 12:25:00,21.57,21.59,21.56,21.56,17900.0,14.2035,14.2167,14.197,14.197,17900.0
2009-09-02 12:30:00,21.56,21.57,21.55,21.55,26000.0,14.197,14.2035,14.1904,14.1904,26000.0
2009-09-02 12:35:00,21.55,21.6,21.55,21.6,66200.0,14.1904,14.2233,14.1904,14.2233,66200.0
2009-09-02 12:40:00,21.6,21.61,21.6,21.6,24000.0,14.2233,14.2299,14.2233,14.2233,24000.0
2009-09-02 12:45:00,21.61,21.65,21.61,21.64,59700.0,14.2299,14.2562,14.2299,14.2496,59700.0
2009-09-02 12:50:00,21.63,21.64,21.6,21.61,17100.0,14.243,14.2496,14.2233,14.2299,17100.0
2009-09-02 12:55:00,21.6,21.61,21.56,21.57,55200.0,14.2233,14.2299,14.197,14.2035,55200.0
2009-09-02 13:00:00,21.57,21.58,21.57,21.57,19900.0,14.2035,14.2101,14.2035,14.2035,19900.0
2009-09-02 13:05:00,21.57,21.57,21.53,21.53,39700.0,14.2035,14.2035,14.1772,14.1772,39700.0
2009-09-02 13:10:00,21.53,21.53,21.49,21.49,66100.0,14.1772,14.1772,14.1509,14.1509,66100.0
2009-09-02 13:15:00,21.5,21.53,21.5,21.52,29200.0,14.1574,14.1772,14.1574,14.1706,29200.0
2009-09-02 13:20:00,21.52,21.53,21.52,21.53,5200.0,14.1706,14.1772,14.1706,14.1772,5200.0
2009-09-02 13:25:00,21.53,21.55,21.53,21.54,38000.0,14.1772,14.1904,14.1772,14.1838,38000.0
2009-09-02 13:30:00,21.54,21.54,21.51,21.51,5600.0,14.1838,14.1838,14.164,14.164,5600.0
2009-09-02 13:35:00,21.51,21.51,21.5,21.5,6400.0,14.164,14.164,14.1574,14.1574,6400.0
2009-09-02 13:40:00,21.51,21.52,21.51,21.52,18300.0,14.164,14.1706,14.164,14.1706,18300.0
2009-09-02 13:45:00,21.52,21.53,21.52,21.53,44100.0,14.1706,14.1772,14.1706,14.1772,44100.0
2009-09-02 13:50:00,21.54,21.56,21.53,21.54,99900.0,14.1838,14.197,14.1772,14.1838,99900.0
2009-09-02 13:55:00,21.54,21.54,21.52,21.52,33600.0,14.1838,14.1838,14.1706,14.1706,33600.0
2009-09-02 14:00:00,21.52,21.54,21.5,21.5,45900.0,14.1706,14.1838,14.1574,14.1574,45900.0
2009-09-02 14:05:00,21.5,21.5,21.48,21.49,79700.0,14.1574,14.1574,14.1443,14.1509,79700.0
2009-09-02 14:10:00,21.49,21.52,21.49,21.51,63900.0,14.1509,14.1706,14.1509,14.164,63900.0
2009-09-02 14:15:00,21.51,21.52,21.49,21.51,19600.0,14.164,14.1706,14.1509,14.164,19600.0
2009-09-02 14:20:00,21.51,21.51,21.48,21.48,68500.0,14.164,14.164,14.1443,14.1443,68500.0
2009-09-02 14:25:00,21.48,21.5,21.48,21.5,14600.0,14.1443,14.1574,14.1443,14.1574,14600.0
2009-09-02 14:30:00,21.5,21.55,21.5,21.55,63300.0,14.1574,14.1904,14.1574,14.1904,63300.0
2009-09-02 14:35:00,21.56,21.56,21.52,21.52,56600.0,14.197,14.197,14.1706,14.1706,56600.0
2009-09-02 14:40:00,21.53,21.57,21.51,21.52,59600.0,14.1772,14.2035,14.164,14.1706,59600.0
2009-09-02 14:45:00,21.52,21.55,21.51,21.55,26300.0,14.1706,14.1904,14.164,14.1904,26300.0
2009-09-02 14:50:00,21.55,21.55,21.53,21.53,19300.0,14.1904,14.1904,14.1772,14.1772,19300.0
2009-09-02 14:55:00,21.53,21.58,21.53,21.55,107400.0,14.1772,14.2101,14.1772,14.1904,107400.0
2009-09-02 15:00:00,21.55,21.56,21.55,21.56,100500.0,14.1904,14.197,14.1904,14.197,100500.0
2009-09-02 15:05:00,21.55,21.61,21.55,21.61,121000.0,14.1904,14.2299,14.1904,14.2299,121000.0
2009-09-02 15:10:00,21.61,21.64,21.59,21.63,73000.0,14.2299,14.2496,14.2167,14.243,73000.0
2009-09-02 15:15:00,21.63,21.72,21.63,21.71,167900.0,14.243,14.3023,14.243,14.2957,167900.0
2009-09-02 15:20:00,21.71,21.72,21.67,21.67,53700.0,14.2957,14.3023,14.2694,14.2694,53700.0
2009-09-02 15:25:00,21.67,21.67,21.62,21.62,184100.0,14.2694,14.2694,14.2365,14.2365,184100.0
2009-09-02 15:30:00,21.62,21.64,21.62,21.63,55100.0,14.2365,14.2496,14.2365,14.243,55100.0
2009-09-02 15:35:00,21.63,21.65,21.6,21.65,105400.0,14.243,14.2562,14.2233,14.2562,105400.0
2009-09-02 15:40:00,21.64,21.65,21.6,21.61,37000.0,14.2496,14.2562,14.2233,14.2299,37000.0
2009-09-02 15:45:00,21.61,21.62,21.58,21.59,65500.0,14.2299,14.2365,14.2101,14.2167,65500.0
2009-09-02 15:50:00,21.59,21.63,21.55,21.55,175800.0,14.2167,14.243,14.1904,14.1904,175800.0
2009-09-02 15:55:00,21.56,21.57,21.54,21.54,87100.0,14.197,14.2035,14.1838,14.1838,87100.0
2009-09-03 09:30:00,21.73,21.89,21.67,21.79,150400.0,14.3089,14.4143,14.2694,14.3484,150400.0
2009-09-03 09:35:00,21.79,21.81,21.65,21.79,105200.0,14.3484,14.3616,14.2562,14.3484,105200.0
2009-09-03 09:40:00,21.79,21.84,21.69,21.73,90600.0,14.3484,14.3813,14.2826,14.3089,90600.0
2009-09-03 09:45:00,21.73,21.79,21.68,21.7,101000.0,14.3089,14.3484,14.276,14.2891,101000.0
2009-09-03 09:50:00,21.69,21.73,21.65,21.67,90100.0,14.2826,14.3089,14.2562,14.2694,90100.0
2009-09-03 09:55:00,21.67,21.71,21.6,21.68,52300.0,14.2694,14.2957,14.2233,14.276,52300.0
2009-09-03 10:00:00,21.67,21.72,21.61,21.62,99200.0,14.2694,14.3023,14.2299,14.2365,99200.0
2009-09-03 10:05:00,21.61,21.64,21.55,21.63,75100.0,14.2299,14.2496,14.1904,14.243,75100.0
2009-09-03 10:10:00,21.64,21.65,21.56,21.56,41800.0,14.2496,14.2562,14.197,14.197,41800.0
2009-09-03 10:15:00,21.56,21.57,21.51,21.52,54700.0,14.197,14.2035,14.164,14.1706,54700.0
2009-09-03 10:20:00,21.53,21.58,21.46,21.52,53700.0,14.1772,14.2101,14.1311,14.1706,53700.0
2009-09-03 10:25:00,21.51,21.54,21.48,21.53,80600.0,14.164,14.1838,14.1443,14.1772,80600.0
2009-09-03 10:30:00,21.53,21.56,21.49,21.51,87800.0,14.1772,14.197,14.1509,14.164,87800.0
2009-09-03 10:35:00,21.51,21.51,21.49,21.51,39500.0,14.164,14.164,14.1509,14.164,39500.0
2009-09-03 10:40:00,21.51,21.56,21.51,21.55,68600.0,14.164,14.197,14.164,14.1904,68600.0
2009-09-03 10:45:00,21.54,21.57,21.51,21.54,142700.0,14.1838,14.2035,14.164,14.1838,142700.0
2009-09-03 10:50:00,21.53,21.59,21.53,21.55,33800.0,14.1772,14.2167,14.1772,14.1904,33800.0
2009-09-03 10:55:00,21.55,21.55,21.51,21.51,32700.0,14.1904,14.1904,14.164,14.164,32700.0
2009-09-03 11:00:00,21.52,21.6,21.52,21.57,89000.0,14.1706,14.2233,14.1706,14.2035,89000.0
2009-09-03 11:05:00,21.57,21.59,21.55,21.57,39300.0,14.2035,14.2167,14.1904,14.2035,39300.0
2009-09-03 11:10:00,21.57,21.58,21.52,21.52,30000.0,14.2035,14.2101,14.1706,14.1706,30000.0
2009-09-03 11:15:00,21.52,21.54,21.51,21.52,29700.0,14.1706,14.1838,14.164,14.1706,29700.0
2009-09-03 11:20:00,21.52,21.52,21.5,21.51,63200.0,14.1706,14.1706,14.1574,14.164,63200.0
2009-09-03 11:25:00,21.51,21.54,21.51,21.54,81000.0,14.164,14.1838,14.164,14.1838,81000.0
2009-09-03 11:30:00,21.53,21.58,21.53,21.58,48900.0,14.1772,14.2101,14.1772,14.2101,48900.0
2009-09-03 11:35:00,21.59,21.61,21.59,21.59,62200.0,14.2167,14.2299,14.2167,14.2167,62200.0
2009-09-03 11:40:00,21.59,21.61,21.59,21.61,40200.0,14.2167,14.2299,14.2167,14.2299,40200.0
2009-09-03 11:45:00,21.61,21.62,21.61,21.61,8000.0,14.2299,14.2365,14.2299,14.2299,8000.0
2009-09-03 11:50:00,21.61,21.61,21.58,21.58,39200.0,14.2299,14.2299,14.2101,14.2101,39200.0
2009-09-03 11:55:00,21.58,21.62,21.58,21.61,34000.0,14.2101,14.2365,14.2101,14.2299,34000.0
2009-09-03 12:00:00,21.6,21.61,21.59,21.6,20800.0,14.2233,14.2299,14.2167,14.2233,20800.0
2009-09-03 12:05:00,21.6,21.63,21.6,21.61,40500.0,14.2233,14.243,14.2233,14.2299,40500.0
2009-09-03 12:10:00,21.61,21.64,21.61,21.61,19300.0,14.2299,14.2496,14.2299,14.2299,19300.0
2009-09-03 12:15:00,21.61,21.62,21.6,21.6,18800.0,14.2299,14.2365,14.2233,14.2233,18800.0
2009-09-03 12:20:00,21.6,21.6,21.59,21.6,17000.0,14.2233,14.2233,14.2167,14.2233,17000.0
2009-09-03 12:25:00,21.6,21.6,21.58,21.59,13800.0,14.2233,14.2233,14.2101,14.2167,13800.0
2009-09-03 12:30:00,21.59,21.59,21.55,21.55,36000.0,14.2167,14.2167,14.1904,14.1904,36000.0
2009-09-03 12:35:00,21.55,21.56,21.54,21.54,7300.0,14.1904,14.197,14.1838,14.1838,7300.0
2009-09-03 12:40:00,21.55,21.55,21.54,21.54,15800.0,14.1904,14.1904,14.1838,14.1838,15800.0
2009-09-03 12:45:00,21.55,21.56,21.55,21.56,10900.0,14.1904,14.197,14.1904,14.197,10900.0
2009-09-03 12:50:00,21.56,21.56,21.55,21.55,43700.0,14.197,14.197,14.1904,14.1904,43700.0
2009-09-03 12:55:00,21.55,21.55,21.52,21.52,25000.0,14.1904,14.1904,14.1706,14.1706,25000.0
2009-09-03 13:00:00,21.53,21.54,21.53,21.54,16900.0,14.1772,14.1838,14.1772,14.1838,16900.0
2009-09-03 13:05:00,21.53,21.54,21.52,21.53,9300.0,14.1772,14.1838,14.1706,14.1772,9300.0
2009-09-03 13:10:00,21.52,21.53,21.52,21.52,4400.0,14.1706,14.1772,14.1706,14.1706,4400.0
2009-09-03 13:15:00,21.52,21.54,21.52,21.54,23200.0,14.1706,14.1838,14.1706,14.1838,23200.0
2009-09-03 13:20:00,21.53,21.6,21.53,21.6,38800.0,14.1772,14.2233,14.1772,14.2233,38800.0
2009-09-03 13:25:00,21.59,21.59,21.56,21.57,12900.0,14.2167,14.2167,14.197,14.2035,12900.0
2009-09-03 13:30:00,21.56,21.59,21.55,21.55,31100.0,14.197,14.2167,14.1904,14.1904,31100.0
2009-09-03 13:35:00,21.55,21.57,21.54,21.56,52000.0,14.1904,14.2035,14.1838,14.197,52000.0
2009-09-03 13:40:00,21.55,21.55,21.52,21.52,16200.0,14.1904,14.1904,14.1706,14.1706,16200.0
2009-09-03 13:45:00,21.52,21.53,21.52,21.53,25600.0,14.1706,14.1772,14.1706,14.1772,25600.0
2009-09-03 13:50:00,21.52,21.53,21.51,21.53,47800.0,14.1706,14.1772,14.164,14.1772,47800.0
2009-09-03 13:55:00,21.53,21.53,21.49,21.49,31700.0,14.1772,14.1772,14.1509,14.1509,31700.0
2009-09-03 14:00:00,21.49,21.51,21.49,21.5,5800.0,14.1509,14.164,14.1509,14.1574,5800.0
2009-09-03 14:05:00,21.5,21.5,21.48,21.48,18100.0,14.1574,14.1574,14.1443,14.1443,18100.0
2009-09-03 14:10:00,21.48,21.48,21.46,21.46,24500.0,14.1443,14.1443,14.1311,14.1311,24500.0
2009-09-03 14:15:00,21.46,21.47,21.45,21.45,12200.0,14.1311,14.1377,14.1245,14.1245,12200.0
2009-09-03 14:20:00,21.45,21.45,21.41,21.42,66300.0,14.1245,14.1245,14.0982,14.1048,66300.0
2009-09-03 14:25:00,21.42,21.43,21.41,21.42,37700.0,14.1048,14.1113,14.0982,14.1048,37700.0
2009-09-03 14:30:00,21.42,21.42,21.39,21.39,49900.0,14.1048,14.1048,14.085,14.085,49900.0
2009-09-03 14:35:00,21.39,21.42,21.39,21.39,37400.0,14.085,14.1048,14.085,14.085,37400.0
2009-09-03 14:40:00,21.39,21.39,21.34,21.35,57100.0,14.085,14.085,14.0521,14.0587,57100.0
2009-09-03 14:45:00,21.35,21.39,21.35,21.38,76000.0,14.0587,14.085,14.0587,14.0784,76000.0
2009-09-03 14:50:00,21.38,21.41,21.38,21.4,42200.0,14.0784,14.0982,14.0784,14.0916,42200.0
2009-09-03 14:55:00,21.39,21.4,21.38,21.39,46700.0,14.085,14.0916,14.0784,14.085,46700.0
2009-09-03 15:00:00,21.4,21.43,21.4,21.41,84900.0,14.0916,14.1113,14.0916,14.0982,84900.0
2009-09-03 15:05:00,21.41,21.43,21.41,21.42,8200.0,14.0982,14.1113,14.0982,14.1048,8200.0
2009-09-03 15:10:00,21.42,21.44,21.4,21.43,45900.0,14.1048,14.1179,14.0916,14.1113,45900.0
2009-09-03 15:15:00,21.43,21.43,21.4,21.4,40600.0,14.1113,14.1113,14.0916,14.0916,40600.0
2009-09-03 15:20:00,21.4,21.42,21.4,21.41,35200.0,14.0916,14.1048,14.0916,14.0982,35200.0
2009-09-03 15:25:00,21.41,21.43,21.41,21.43,70000.0,14.0982,14.1113,14.0982,14.1113,70000.0
2009-09-03 15:30:00,21.42,21.49,21.42,21.47,133100.0,14.1048,14.1509,14.1048,14.1377,133100.0
2009-09-03 15:35:00,21.47,21.51,21.46,21.51,79100.0,14.1377,14.164,14.1311,14.164,79100.0
2009-09-03 15:40:00,21.51,21.52,21.48,21.48,80600.0,14.164,14.1706,14.1443,14.1443,80600.0
2009-09-03 15:45:00,21.49,21.51,21.47,21.5,61200.0,14.1509,14.164,14.1377,14.1574,61200.0
2009-09-03 15:50:00,21.49,21.54,21.48,21.52,128500.0,14.1509,14.1838,14.1443,14.1706,128500.0
2009-09-03 15:55:00,21.51,21.54,21.49,21.49,88100.0,14.164,14.1838,14.1509,14.1509,88100.0
2009-09-04 09:30:00,21.58,21.59,21.4,21.5,92800.0,14.2101,14.2167,14.0916,14.1574,92800.0
2009-09-04 09:35:00,21.51,21.56,21.51,21.54,45700.0,14.164,14.197,14.164,14.1838,45700.0
2009-09-04 09:40:00,21.54,21.58,21.5,21.54,42700.0,14.1838,14.2101,14.1574,14.1838,42700.0
2009-09-04 09:45:00,21.54,21.56,21.45,21.46,55200.0,14.1838,14.197,14.1245,14.1311,55200.0
2009-09-04 09:50:00,21.45,21.48,21.43,21.48,74100.0,14.1245,14.1443,14.1113,14.1443,74100.0
2009-09-04 09:55:00,21.48,21.5,21.45,21.45,59500.0,14.1443,14.1574,14.1245,14.1245,59500.0
2009-09-04 10:00:00,21.45,21.49,21.45,21.48,35200.0,14.1245,14.1509,14.1245,14.1443,35200.0
2009-09-04 10:05:00,21.48,21.52,21.48,21.52,49200.0,14.1443,14.1706,14.1443,14.1706,49200.0
2009-09-04 10:10:00,21.52,21.54,21.51,21.51,25300.0,14.1706,14.1838,14.164,14.164,25300.0
2009-09-04 10:15:00,21.52,21.56,21.52,21.54,41000.0,14.1706,14.197,14.1706,14.1838,41000.0
2009-09-04 10:20:00,21.54,21.56,21.52,21.54,84000.0,14.1838,14.197,14.1706,14.1838,84000.0
2009-09-04 10:25:00,21.55,21.6,21.55,21.56,80900.0,14.1904,14.2233,14.1904,14.197,80900.0
2009-09-04 10:30:00,21.57,21.64,21.57,21.64,40500.0,14.2035,14.2496,14.2035,14.2496,40500.0
2009-09-04 10:35:00,21.64,21.68,21.64,21.66,59100.0,14.2496,14.276,14.2496,14.2628,59100.0
2009-09-04 10:40:00,21.66,21.71,21.66,21.69,49500.0,14.2628,14.2957,14.2628,14.2826,49500.0
2009-09-04 10:45:00,21.7,21.71,21.68,21.68,13900.0,14.2891,14.2957,14.276,14.276,13900.0
2009-09-04 10:50:00,21.68,21.68,21.65,21.65,30600.0,14.276,14.276,14.2562,14.2562,30600.0
2009-09-04 10:55:00,21.65,21.65,21.63,21.65,23100.0,14.2562,14.2562,14.243,14.2562,23100.0
2009-09-04 11:00:00,21.64,21.64,21.6,21.6,32000.0,14.2496,14.2496,14.2233,14.2233,32000.0
2009-09-04 11:05:00,21.6,21.6,21.59,21.59,11900.0,14.2233,14.2233,14.2167,14.2167,11900.0
2009-09-04 11:10:00,21.59,21.59,21.59,21.59,3600.0,14.2167,14.2167,14.2167,14.2167,3600.0
2009-09-04 11:15:00,21.59,21.59,21.53,21.53,30200.0,14.2167,14.2167,14.1772,14.1772,30200.0
2009-09-04 11:20:00,21.54,21.57,21.51,21.57,45300.0,14.1838,14.2035,14.164,14.2035,45300.0
2009-09-04 11:25:00,21.57,21.57,21.56,21.56,28700.0,14.2035,14.2035,14.197,14.197,28700.0
2009-09-04 11:30:00,21.56,21.59,21.55,21.58,52700.0,14.197,14.2167,14.1904,14.2101,52700.0
2009-09-04 11:35:00,21.58,21.62,21.57,21.57,21000.0,14.2101,14.2365,14.2035,14.2035,21000.0
2009-09-04 11:40:00,21.56,21.59,21.56,21.59,12800.0,14.197,14.2167,14.197,14.2167,12800.0
2009-09-04 11:45:00,21.6,21.6,21.59,21.6,32800.0,14.2233,14.2233,14.2167,14.2233,32800.0
2009-09-04 11:50:00,21.59,21.62,21.59,21.62,15300.0,14.2167,14.2365,14.2167,14.2365,15300.0
2009-09-04 11:55:00,21.63,21.69,21.63,21.69,18300.0,14.243,14.2826,14.243,14.2826,18300.0
2009-09-04 12:00:00,21.69,21.77,21.69,21.77,87400.0,14.2826,14.3352,14.2826,14.3352,87400.0
2009-09-04 12:05:00,21.77,21.87,21.77,21.86,53100.0,14.3352,14.4011,14.3352,14.3945,53100.0
2009-09-04 12:10:00,21.85,21.85,21.82,21.83,23400.0,14.3879,14.3879,14.3682,14.3747,23400.0
2009-09-04 12:15:00,21.83,21.86,21.83,21.84,45900.0,14.3747,14.3945,14.3747,14.3813,45900.0
2009-09-04 12:20:00,21.85,21.86,21.84,21.84,48900.0,14.3879,14.3945,14.3813,14.3813,48900.0
2009-09-04 12:25:00,21.84,21.85,21.82,21.82,21900.0,14.3813,14.3879,14.3682,14.3682,21900.0
2009-09-04 12:30:00,21.83,21.86,21.83,21.86,36300.0,14.3747,14.3945,14.3747,14.3945,36300.0
2009-09-04 12:35:00,21.86,21.87,21.84,21.86,36300.0,14.3945,14.4011,14.3813,14.3945,36300.0
2009-09-04 12:40:00,21.85,21.85,21.83,21.83,7000.0,14.3879,14.3879,14.3747,14.3747,7000.0
2009-09-04 12:45:00,21.83,21.87,21.83,21.86,16100.0,14.3747,14.4011,14.3747,14.3945,16100.0
2009-09-04 12:50:00,21.87,21.87,21.84,21.84,25500.0,14.4011,14.4011,14.3813,14.3813,25500.0
2009-09-04 12:55:00,21.84,21.84,21.84,21.84,0.0,14.3813,14.3813,14.3813,14.3813,0.0
2009-09-04 13:00:00,21.83,21.83,21.83,21.83,5900.0,14.3747,14.3747,14.3747,14.3747,5900.0
2009-09-04 13:05:00,21.83,21.87,21.83,21.85,33200.0,14.3747,14.4011,14.3747,14.3879,33200.0
2009-09-04 13:10:00,21.85,21.86,21.85,21.85,12600.0,14.3879,14.3945,14.3879,14.3879,12600.0
2009-09-04 13:15:00,21.85,21.9,21.84,21.88,119800.0,14.3879,14.4208,14.3813,14.4077,119800.0
2009-09-04 13:20:00,21.87,21.91,21.87,21.87,72600.0,14.4011,14.4274,14.4011,14.4011,72600.0
2009-09-04 13:25:00,21.86,21.92,21.85,21.92,52400.0,14.3945,14.434,14.3879,14.434,52400.0
2009-09-04 13:30:00,21.93,21.95,21.91,21.93,36500.0,14.4406,14.4538,14.4274,14.4406,36500.0
2009-09-04 13:35:00,21.93,21.96,21.91,21.95,57400.0,14.4406,14.4603,14.4274,14.4538,57400.0
2009-09-04 13:40:00,21.94,21.94,21.84,21.86,100000.0,14.4472,14.4472,14.3813,14.3945,100000.0
2009-09-04 13:45:00,21.85,21.85,21.83,21.85,29300.0,14.3879,14.3879,14.3747,14.3879,29300.0
2009-09-04 13:50:00,21.86,21.87,21.85,21.85,25400.0,14.3945,14.4011,14.3879,14.3879,25400.0
2009-09-04 13:55:00,21.85,21.9,21.85,21.87,91100.0,14.3879,14.4208,14.3879,14.4011,91100.0
2009-09-04 14:00:00,21.88,21.9,21.87,21.88,89800.0,14.4077,14.4208,14.4011,14.4077,89800.0
2009-09-04 14:05:00,21.88,21.9,21.88,21.89,30700.0,14.4077,14.4208,14.4077,14.4143,30700.0
2009-09-04 14:10:00,21.89,21.89,21.87,21.87,11100.0,14.4143,14.4143,14.4011,14.4011,11100.0
2009-09-04 14:15:00,21.87,21.87,21.84,21.85,45300.0,14.4011,14.4011,14.3813,14.3879,45300.0
2009-09-04 14:20:00,21.85,21.86,21.85,21.85,3700.0,14.3879,14.3945,14.3879,14.3879,3700.0
2009-09-04 14:25:00,21.85,21.85,21.83,21.83,17500.0,14.3879,14.3879,14.3747,14.3747,17500.0
2009-09-04 14:30:00,21.83,21.83,21.81,21.82,3400.0,14.3747,14.3747,14.3616,14.3682,3400.0
2009-09-04 14:35:00,21.81,21.83,21.81,21.82,30300.0,14.3616,14.3747,14.3616,14.3682,30300.0
2009-09-04 14:40:00,21.82,21.83,21.82,21.83,15200.0,14.3682,14.3747,14.3682,14.3747,15200.0
2009-09-04 14:45:00,21.83,21.83,21.83,21.83,61900.0,14.3747,14.3747,14.3747,14.3747,61900.0
2009-09-04 14:50:00,21.82,21.83,21.82,21.82,6600.0,14.3682,14.3747,14.3682,14.3682,6600.0
2009-09-04 14:55:00,21.82,21.84,21.81,21.84,40300.0,14.3682,14.3813,14.3616,14.3813,40300.0
2009-09-04 15:00:00,21.83,21.87,21.82,21.87,63500.0,14.3747,14.4011,14.3682,14.4011,63500.0
2009-09-04 15:05:00,21.86,21.86,21.79,21.79,52600.0,14.3945,14.3945,14.3484,14.3484,52600.0
2009-09-04 15:10:00,21.78,21.83,21.78,21.79,80500.0,14.3418,14.3747,14.3418,14.3484,80500.0
2009-09-04 15:15:00,21.78,21.81,21.78,21.8,20800.0,14.3418,14.3616,14.3418,14.355,20800.0
2009-09-04 15:20:00,21.79,21.83,21.79,21.81,29600.0,14.3484,14.3747,14.3484,14.3616,29600.0
2009-09-04 15:25:00,21.82,21.83,21.81,21.82,20800.0,14.3682,14.3747,14.3616,14.3682,20800.0
2009-09-04 15:30:00,21.83,21.83,21.78,21.78,13500.0,14.3747,14.3747,14.3418,14.3418,13500.0
2009-09-04 15:35:00,21.79,21.81,21.79,21.81,27600.0,14.3484,14.3616,14.3484,14.3616,27600.0
2009-09-04 15:40:00,21.81,21.84,21.81,21.82,66500.0,14.3616,14.3813,14.3616,14.3682,66500.0
2009-09-04 15:45:00,21.81,21.86,21.81,21.84,81300.0,14.3616,14.3945,14.3616,14.3813,81300.0
2009-09-04 15:50:00,21.84,21.85,21.81,21.81,87400.0,14.3813,14.3879,14.3616,14.3616,87400.0
2009-09-04 15:55:00,21.81,21.85,21.8,21.83,148400.0,14.3616,14.3879,14.355,14.3747,148400.0
2009-09-08 09:30:00,22.0,22.11,21.98,22.11,144000.0,14.4867,14.5591,14.4735,14.5591,144000.0
2009-09-08 09:35:00,22.11,22.21,22.06,22.07,169600.0,14.5591,14.625,14.5262,14.5328,169600.0
2009-09-08 09:40:00,22.06,22.1,22.0,22.02,204500.0,14.5262,14.5525,14.4867,14.4999,204500.0
2009-09-08 09:45:00,22.02,22.05,21.95,22.0,107100.0,14.4999,14.5196,14.4538,14.4867,107100.0
2009-09-08 09:50:00,21.99,21.99,21.92,21.93,67000.0,14.4801,14.4801,14.434,14.4406,67000.0
2009-09-08 09:55:00,21.92,21.96,21.89,21.91,104500.0,14.434,14.4603,14.4143,14.4274,104500.0
2009-09-08 10:00:00,21.91,21.91,21.81,21.88,241000.0,14.4274,14.4274,14.3616,14.4077,241000.0
2009-09-08 10:05:00,21.87,21.9,21.84,21.9,95500.0,14.4011,14.4208,14.3813,14.4208,95500.0
2009-09-08 10:10:00,21.9,21.98,21.9,21.98,90400.0,14.4208,14.4735,14.4208,14.4735,90400.0
2009-09-08 10:15:00,21.97,21.97,21.89,21.9,45900.0,14.4669,14.4669,14.4143,14.4208,45900.0
2009-09-08 10:20:00,21.91,21.92,21.86,21.88,152300.0,14.4274,14.434,14.3945,14.4077,152300.0
2009-09-08 10:25:00,21.88,21.9,21.86,21.86,29700.0,14.4077,14.4208,14.3945,14.3945,29700.0
2009-09-08 10:30:00,21.87,21.91,21.86,21.87,56000.0,14.4011,14.4274,14.3945,14.4011,56000.0
2009-09-08 10:35:00,21.87,21.99,21.87,21.98,124500.0,14.4011,14.4801,14.4011,14.4735,124500.0
2009-09-08 10:40:00,21.99,21.99,21.94,21.96,32400.0,14.4801,14.4801,14.4472,14.4603,32400.0
2009-09-08 10:45:00,21.96,22.0,21.96,22.0,53700.0,14.4603,14.4867,14.4603,14.4867,53700.0
2009-09-08 10:50:00,22.0,22.01,22.0,22.0,19200.0,14.4867,14.4933,14.4867,14.4867,19200.0
2009-09-08 10:55:00,22.0,22.03,21.99,22.03,61600.0,14.4867,14.5064,14.4801,14.5064,61600.0
2009-09-08 11:00:00,22.03,22.09,22.03,22.05,65200.0,14.5064,14.5459,14.5064,14.5196,65200.0
2009-09-08 11:05:00,22.06,22.07,22.03,22.03,64300.0,14.5262,14.5328,14.5064,14.5064,64300.0
2009-09-08 11:10:00,22.03,22.03,22.01,22.02,17700.0,14.5064,14.5064,14.4933,14.4999,17700.0
2009-09-08 11:15:00,22.01,22.01,21.96,21.96,57200.0,14.4933,14.4933,14.4603,14.4603,57200.0
2009-09-08 11:20:00,21.96,21.99,21.95,21.96,58200.0,14.4603,14.4801,14.4538,14.4603,58200.0
2009-09-08 11:25:00,21.97,22.02,21.97,22.01,86000.0,14.4669,14.4999,14.4669,14.4933,86000.0
2009-09-08 11:30:00,22.0,22.03,21.99,22.03,47600.0,14.4867,14.5064,14.4801,14.5064,47600.0
2009-09-08 11:35:00,22.03,22.03,21.97,21.97,13900.0,14.5064,14.5064,14.4669,14.4669,13900.0
2009-09-08 11:40:00,21.98,22.01,21.96,21.96,68400.0,14.4735,14.4933,14.4603,14.4603,68400.0
2009-09-08 11:45:00,21.97,21.98,21.96,21.98,92100.0,14.4669,14.4735,14.4603,14.4735,92100.0
2009-09-08 11:50:00,21.99,21.99,21.93,21.94,82600.0,14.4801,14.4801,14.4406,14.4472,82600.0
2009-09-08 11:55:00,21.95,21.96,21.93,21.96,61200.0,14.4538,14.4603,14.4406,14.4603,61200.0
2009-09-08 12:00:00,21.95,21.96,21.94,21.94,25800.0,14.4538,14.4603,14.4472,14.4472,25800.0
2009-09-08 12:05:00,21.94,21.97,21.93,21.97,29900.0,14.4472,14.4669,14.4406,14.4669,29900.0
2009-09-08 12:10:00,21.98,21.99,21.98,21.99,8700.0,14.4735,14.4801,14.4735,14.4801,8700.0
2009-09-08 12:15:00,21.99,21.99,21.97,21.97,14900.0,14.4801,14.4801,14.4669,14.4669,14900.0
2009-09-08 12:20:00,21.97,22.0,21.97,21.98,20700.0,14.4669,14.4867,14.4669,14.4735,20700.0
2009-09-08 12:25:00,21.98,22.0,21.98,21.99,10600.0,14.4735,14.4867,14.4735,14.4801,10600.0
2009-09-08 12:30:00,21.99,22.02,21.98,21.99,54100.0,14.4801,14.4999,14.4735,14.4801,54100.0
2009-09-08 12:35:00,22.0,22.0,21.98,21.98,16400.0,14.4867,14.4867,14.4735,14.4735,16400.0
2009-09-08 12:40:00,21.98,22.0,21.97,21.98,37000.0,14.4735,14.4867,14.4669,14.4735,37000.0
2009-09-08 12:45:00,21.97,21.98,21.95,21.96,25400.0,14.4669,14.4735,14.4538,14.4603,25400.0
2009-09-08 12:50:00,21.96,21.97,21.96,21.96,4700.0,14.4603,14.4669,14.4603,14.4603,4700.0
2009-09-08 12:55:00,21.95,21.98,21.94,21.96,38300.0,14.4538,14.4735,14.4472,14.4603,38300.0
2009-09-08 13:00:00,21.95,21.96,21.94,21.94,16700.0,14.4538,14.4603,14.4472,14.4472,16700.0
2009-09-08 13:05:00,21.94,21.94,21.91,21.91,69000.0,14.4472,14.4472,14.4274,14.4274,69000.0
2009-09-08 13:10:00,21.9,21.9,21.85,21.86,45100.0,14.4208,14.4208,14.3879,14.3945,45100.0
2009-09-08 13:15:00,21.86,21.9,21.86,21.88,47300.0,14.3945,14.4208,14.3945,14.4077,47300.0
2009-09-08 13:20:00,21.88,21.98,21.88,21.96,129200.0,14.4077,14.4735,14.4077,14.4603,129200.0
2009-09-08 13:25:00,21.96,21.96,21.9,21.91,56200.0,14.4603,14.4603,14.4208,14.4274,56200.0
2009-09-08 13:30:00,21.92,21.95,21.9,21.91,37500.0,14.434,14.4538,14.4208,14.4274,37500.0
2009-09-08 13:35:00,21.91,21.91,21.86,21.86,30400.0,14.4274,14.4274,14.3945,14.3945,30400.0
2009-09-08 13:40:00,21.85,21.87,21.85,21.86,20200.0,14.3879,14.4011,14.3879,14.3945,20200.0
2009-09-08 13:45:00,21.86,21.86,21.81,21.82,19800.0,14.3945,14.3945,14.3616,14.3682,19800.0
2009-09-08 13:50:00,21.82,21.86,21.8,21.86,19500.0,14.3682,14.3945,14.355,14.3945,19500.0
2009-09-08 13:55:00,21.86,21.9,21.86,21.9,5700.0,14.3945,14.4208,14.3945,14.4208,5700.0
2009-09-08 14:00:00,21.91,21.91,21.87,21.87,16700.0,14.4274,14.4274,14.4011,14.4011,16700.0
2009-09-08 14:05:00,21.86,21.88,21.84,21.88,33600.0,14.3945,14.4077,14.3813,14.4077,33600.0
2009-09-08 14:10:00,21.89,21.9,21.87,21.9,34500.0,14.4143,14.4208,14.4011,14.4208,34500.0
2009-09-08 14:15:00,21.91,21.93,21.9,21.9,4900.0,14.4274,14.4406,14.4208,14.4208,4900.0
2009-09-08 14:20:00,21.89,21.91,21.88,21.9,22700.0,14.4143,14.4274,14.4077,14.4208,22700.0
2009-09-08 14:25:00,21.89,21.89,21.88,21.88,11900.0,14.4143,14.4143,14.4077,14.4077,11900.0
2009-09-08 14:30:00,21.88,21.89,21.88,21.88,13400.0,14.4077,14.4143,14.4077,14.4077,13400.0
2009-09-08 14:35:00,21.88,21.88,21.86,21.88,77800.0,14.4077,14.4077,14.3945,14.4077,77800.0
2009-09-08 14:40:00,21.88,21.89,21.86,21.86,8900.0,14.4077,14.4143,14.3945,14.3945,8900.0
2009-09-08 14:45:00,21.87,21.89,21.86,21.89,11100.0,14.4011,14.4143,14.3945,14.4143,11100.0
2009-09-08 14:50:00,21.88,21.88,21.87,21.88,9800.0,14.4077,14.4077,14.4011,14.4077,9800.0
2009-09-08 14:55:00,21.87,21.9,21.85,21.85,27400.0,14.4011,14.4208,14.3879,14.3879,27400.0
2009-09-08 15:00:00,21.85,21.86,21.83,21.84,48400.0,14.3879,14.3945,14.3747,14.3813,48400.0
2009-09-08 15:05:00,21.84,21.84,21.82,21.83,19300.0,14.3813,14.3813,14.3682,14.3747,19300.0
2009-09-08 15:10:00,21.82,21.82,21.81,21.81,12800.0,14.3682,14.3682,14.3616,14.3616,12800.0
2009-09-08 15:15:00,21.82,21.84,21.82,21.83,21800.0,14.3682,14.3813,14.3682,14.3747,21800.0
2009-09-08 15:20:00,21.83,21.83,21.79,21.82,38400.0,14.3747,14.3747,14.3484,14.3682,38400.0
2009-09-08 15:25:00,21.81,21.83,21.81,21.82,6000.0,14.3616,14.3747,14.3616,14.3682,6000.0
2009-09-08 15:30:00,21.83,21.85,21.83,21.85,40300.0,14.3747,14.3879,14.3747,14.3879,40300.0
2009-09-08 15:35:00,21.85,21.85,21.84,21.84,11400.0,14.3879,14.3879,14.3813,14.3813,11400.0
2009-09-08 15:40:00,21.85,21.86,21.83,21.86,47500.0,14.3879,14.3945,14.3747,14.3945,47500.0
2009-09-08 15:45:00,21.86,21.86,21.84,21.86,56000.0,14.3945,14.3945,14.3813,14.3945,56000.0
2009-09-08 15:50:00,21.87,21.89,21.87,21.89,32600.0,14.4011,14.4143,14.4011,14.4143,32600.0
2009-09-08 15:55:00,21.88,21.91,21.88,21.91,188900.0,14.4077,14.4274,14.4077,14.4274,188900.0
2009-09-09 09:30:00,21.97,22.1,21.96,22.07,133300.0,14.4669,14.5525,14.4603,14.5328,133300.0
2009-09-09 09:35:00,22.07,22.11,22.04,22.11,103400.0,14.5328,14.5591,14.513,14.5591,103400.0
2009-09-09 09:40:00,22.11,22.17,22.09,22.17,57300.0,14.5591,14.5986,14.5459,14.5986,57300.0
2009-09-09 09:45:00,22.17,22.24,22.17,22.22,100100.0,14.5986,14.6447,14.5986,14.6316,100100.0
2009-09-09 09:50:00,22.22,22.34,22.22,22.31,150900.0,14.6316,14.7106,14.6316,14.6908,150900.0
2009-09-09 09:55:00,22.3,22.3,22.24,22.24,129400.0,14.6842,14.6842,14.6447,14.6447,129400.0
2009-09-09 10:00:00,22.23,22.31,22.23,22.3,60000.0,14.6381,14.6908,14.6381,14.6842,60000.0
2009-09-09 10:05:00,22.3,22.34,22.28,22.32,82900.0,14.6842,14.7106,14.6711,14.6974,82900.0
2009-09-09 10:10:00,22.32,22.32,22.26,22.27,41600.0,14.6974,14.6974,14.6579,14.6645,41600.0
2009-09-09 10:15:00,22.27,22.38,22.27,22.37,87600.0,14.6645,14.7369,14.6645,14.7303,87600.0
2009-09-09 10:20:00,22.36,22.36,22.28,22.28,105800.0,14.7237,14.7237,14.6711,14.6711,105800.0
2009-09-09 10:25:00,22.28,22.3,22.23,22.29,87400.0,14.6711,14.6842,14.6381,14.6776,87400.0
2009-09-09 10:30:00,22.28,22.33,22.28,22.3,50800.0,14.6711,14.704,14.6711,14.6842,50800.0
2009-09-09 10:35:00,22.29,22.32,22.29,22.31,45100.0,14.6776,14.6974,14.6776,14.6908,45100.0
2009-09-09 10:40:00,22.32,22.34,22.28,22.33,54200.0,14.6974,14.7106,14.6711,14.704,54200.0
2009-09-09 10:45:00,22.33,22.33,22.32,22.32,19200.0,14.704,14.704,14.6974,14.6974,19200.0
2009-09-09 10:50:00,22.32,22.34,22.32,22.34,41600.0,14.6974,14.7106,14.6974,14.7106,41600.0
2009-09-09 10:55:00,22.34,22.34,22.28,22.3,59900.0,14.7106,14.7106,14.6711,14.6842,59900.0
2009-09-09 11:00:00,22.3,22.36,22.3,22.36,27800.0,14.6842,14.7237,14.6842,14.7237,27800.0
2009-09-09 11:05:00,22.36,22.36,22.31,22.32,141700.0,14.7237,14.7237,14.6908,14.6974,141700.0
2009-09-09 11:10:00,22.33,22.33,22.32,22.33,32800.0,14.704,14.704,14.6974,14.704,32800.0
2009-09-09 11:15:00,22.34,22.35,22.34,22.35,53200.0,14.7106,14.7172,14.7106,14.7172,53200.0
2009-09-09 11:20:00,22.35,22.39,22.35,22.39,48100.0,14.7172,14.7435,14.7172,14.7435,48100.0
2009-09-09 11:25:00,22.4,22.42,22.4,22.42,42900.0,14.7501,14.7632,14.7501,14.7632,42900.0
2009-09-09 11:30:00,22.42,22.45,22.41,22.44,66200.0,14.7632,14.783,14.7567,14.7764,66200.0
2009-09-09 11:35:00,22.43,22.47,22.41,22.47,44700.0,14.7698,14.7962,14.7567,14.7962,44700.0
2009-09-09 11:40:00,22.47,22.5,22.47,22.5,63400.0,14.7962,14.8159,14.7962,14.8159,63400.0
2009-09-09 11:45:00,22.49,22.51,22.46,22.48,95000.0,14.8093,14.8225,14.7896,14.8028,95000.0
2009-09-09 11:50:00,22.48,22.48,22.45,22.45,59400.0,14.8028,14.8028,14.783,14.783,59400.0
2009-09-09 11:55:00,22.44,22.44,22.41,22.42,72500.0,14.7764,14.7764,14.7567,14.7632,72500.0
2009-09-09 12:00:00,22.42,22.42,22.38,22.39,66100.0,14.7632,14.7632,14.7369,14.7435,66100.0
2009-09-09 12:05:00,22.39,22.42,22.38,22.42,110500.0,14.7435,14.7632,14.7369,14.7632,110500.0
2009-09-09 12:10:00,22.42,22.45,22.42,22.44,53600.0,14.7632,14.783,14.7632,14.7764,53600.0
2009-09-09 12:15:00,22.44,22.45,22.43,22.45,23400.0,14.7764,14.783,14.7698,14.783,23400.0
2009-09-09 12:20:00,22.46,22.48,22.44,22.48,81700.0,14.7896,14.8028,14.7764,14.8028,81700.0
2009-09-09 12:25:00,22.48,22.48,22.46,22.46,20100.0,14.8028,14.8028,14.7896,14.7896,20100.0
2009-09-09 12:30:00,22.46,22.46,22.43,22.43,31200.0,14.7896,14.7896,14.7698,14.7698,31200.0
2009-09-09 12:35:00,22.42,22.44,22.42,22.42,26600.0,14.7632,14.7764,14.7632,14.7632,26600.0
2009-09-09 12:40:00,22.43,22.43,22.42,22.42,15000.0,14.7698,14.7698,14.7632,14.7632,15000.0
2009-09-09 12:45:00,22.42,22.44,22.4,22.44,46300.0,14.7632,14.7764,14.7501,14.7764,46300.0
2009-09-09 12:50:00,22.44,22.44,22.42,22.42,16700.0,14.7764,14.7764,14.7632,14.7632,16700.0
2009-09-09 12:55:00,22.42,22.43,22.42,22.42,12400.0,14.7632,14.7698,14.7632,14.7632,12400.0
2009-09-09 13:00:00,22.42,22.42,22.38,22.38,52500.0,14.7632,14.7632,14.7369,14.7369,52500.0
2009-09-09 13:05:00,22.38,22.41,22.36,22.37,117900.0,14.7369,14.7567,14.7237,14.7303,117900.0
2009-09-09 13:10:00,22.37,22.37,22.32,22.37,90100.0,14.7303,14.7303,14.6974,14.7303,90100.0
2009-09-09 13:15:00,22.37,22.39,22.36,22.36,40600.0,14.7303,14.7435,14.7237,14.7237,40600.0
2009-09-09 13:20:00,22.36,22.39,22.35,22.39,89400.0,14.7237,14.7435,14.7172,14.7435,89400.0
2009-09-09 13:25:00,22.38,22.38,22.33,22.35,40800.0,14.7369,14.7369,14.704,14.7172,40800.0
2009-09-09 13:30:00,22.34,22.35,22.31,22.31,53100.0,14.7106,14.7172,14.6908,14.6908,53100.0
2009-09-09 13:35:00,22.31,22.33,22.31,22.31,35700.0,14.6908,14.704,14.6908,14.6908,35700.0
2009-09-09 13:40:00,22.31,22.33,22.29,22.33,50300.0,14.6908,14.704,14.6776,14.704,50300.0
2009-09-09 13:45:00,22.33,22.33,22.31,22.31,27300.0,14.704,14.704,14.6908,14.6908,27300.0
2009-09-09 13:50:00,22.31,22.31,22.25,22.28,64000.0,14.6908,14.6908,14.6513,14.6711,64000.0
2009-09-09 13:55:00,22.27,22.28,22.24,22.25,20700.0,14.6645,14.6711,14.6447,14.6513,20700.0
2009-09-09 14:00:00,22.25,22.29,22.25,22.27,143600.0,14.6513,14.6776,14.6513,14.6645,143600.0
2009-09-09 14:05:00,22.28,22.28,22.2,22.2,73300.0,14.6711,14.6711,14.6184,14.6184,73300.0
2009-09-09 14:10:00,22.21,22.21,22.19,22.19,63600.0,14.625,14.625,14.6118,14.6118,63600.0
2009-09-09 14:15:00,22.19,22.2,22.14,22.15,94500.0,14.6118,14.6184,14.5789,14.5855,94500.0
2009-09-09 14:20:00,22.14,22.16,22.13,22.14,101500.0,14.5789,14.592,14.5723,14.5789,101500.0
2009-09-09 14:25:00,22.14,22.18,22.14,22.15,35800.0,14.5789,14.6052,14.5789,14.5855,35800.0
2009-09-09 14:30:00,22.14,22.18,22.12,22.16,179700.0,14.5789,14.6052,14.5657,14.592,179700.0
2009-09-09 14:35:00,22.16,22.16,22.14,22.14,129900.0,14.592,14.592,14.5789,14.5789,129900.0
2009-09-09 14:40:00,22.14,22.14,22.08,22.13,124500.0,14.5789,14.5789,14.5394,14.5723,124500.0
2009-09-09 14:45:00,22.14,22.15,22.08,22.09,242800.0,14.5789,14.5855,14.5394,14.5459,242800.0
2009-09-09 14:50:00,22.09,22.09,22.05,22.07,104500.0,14.5459,14.5459,14.5196,14.5328,104500.0
2009-09-09 14:55:00,22.07,22.1,22.06,22.1,112400.0,14.5328,14.5525,14.5262,14.5525,112400.0
2009-09-09 15:00:00,22.1,22.11,22.06,22.08,132600.0,14.5525,14.5591,14.5262,14.5394,132600.0
2009-09-09 15:05:00,22.08,22.12,22.08,22.12,35600.0,14.5394,14.5657,14.5394,14.5657,35600.0
2009-09-09 15:10:00,22.12,22.18,22.12,22.17,49000.0,14.5657,14.6052,14.5657,14.5986,49000.0
2009-09-09 15:15:00,22.16,22.18,22.15,22.15,42000.0,14.592,14.6052,14.5855,14.5855,42000.0
2009-09-09 15:20:00,22.15,22.16,22.12,22.16,38100.0,14.5855,14.592,14.5657,14.592,38100.0
2009-09-09 15:25:00,22.15,22.16,22.12,22.16,57300.0,14.5855,14.592,14.5657,14.592,57300.0
2009-09-09 15:30:00,22.16,22.16,22.12,22.15,93300.0,14.592,14.592,14.5657,14.5855,93300.0
2009-09-09 15:35:00,22.15,22.21,22.14,22.2,56300.0,14.5855,14.625,14.5789,14.6184,56300.0
2009-09-09 15:40:00,22.21,22.23,22.17,22.2,65500.0,14.625,14.6381,14.5986,14.6184,65500.0
2009-09-09 15:45:00,22.2,22.26,22.2,22.25,50200.0,14.6184,14.6579,14.6184,14.6513,50200.0
2009-09-09 15:50:00,22.25,22.25,22.21,22.21,146500.0,14.6513,14.6513,14.625,14.625,146500.0
2009-09-09 15:55:00,22.2,22.22,22.18,22.22,140300.0,14.6184,14.6316,14.6052,14.6316,140300.0
2009-09-10 09:30:00,22.16,22.22,22.11,22.21,113200.0,14.592,14.6316,14.5591,14.625,113200.0
2009-09-10 09:35:00,22.21,22.22,22.06,22.06,99100.0,14.625,14.6316,14.5262,14.5262,99100.0
2009-09-10 09:40:00,22.06,22.15,22.06,22.07,217100.0,14.5262,14.5855,14.5262,14.5328,217100.0
2009-09-10 09:45:00,22.07,22.08,22.02,22.06,142500.0,14.5328,14.5394,14.4999,14.5262,142500.0
2009-09-10 09:50:00,22.06,22.16,22.06,22.16,98100.0,14.5262,14.592,14.5262,14.592,98100.0
2009-09-10 09:55:00,22.17,22.18,22.13,22.16,72500.0,14.5986,14.6052,14.5723,14.592,72500.0
2009-09-10 10:00:00,22.16,22.32,22.16,22.31,188900.0,14.592,14.6974,14.592,14.6908,188900.0
2009-09-10 10:05:00,22.3,22.37,22.27,22.37,90200.0,14.6842,14.7303,14.6645,14.7303,90200.0
2009-09-10 10:10:00,22.37,22.42,22.37,22.39,149700.0,14.7303,14.7632,14.7303,14.7435,149700.0
2009-09-10 10:15:00,22.38,22.4,22.35,22.36,133500.0,14.7369,14.7501,14.7172,14.7237,133500.0
2009-09-10 10:20:00,22.36,22.38,22.31,22.34,110900.0,14.7237,14.7369,14.6908,14.7106,110900.0
2009-09-10 10:25:00,22.34,22.39,22.34,22.39,96800.0,14.7106,14.7435,14.7106,14.7435,96800.0
2009-09-10 10:30:00,22.39,22.48,22.39,22.48,146900.0,14.7435,14.8028,14.7435,14.8028,146900.0
2009-09-10 10:35:00,22.48,22.49,22.48,22.49,97100.0,14.8028,14.8093,14.8028,14.8093,97100.0
2009-09-10 10:40:00,22.49,22.54,22.49,22.54,219800.0,14.8093,14.8423,14.8093,14.8423,219800.0
2009-09-10 10:45:00,22.53,22.57,22.53,22.56,173500.0,14.8357,14.862,14.8357,14.8554,173500.0
2009-09-10 10:50:00,22.56,22.59,22.54,22.59,212500.0,14.8554,14.8752,14.8423,14.8752,212500.0
2009-09-10 10:55:00,22.58,22.62,22.55,22.62,215300.0,14.8686,14.8949,14.8489,14.8949,215300.0
2009-09-10 11:00:00,22.62,22.67,22.62,22.65,307500.0,14.8949,14.9279,14.8949,14.9147,307500.0
2009-09-10 11:05:00,22.65,22.72,22.64,22.68,221600.0,14.9147,14.9608,14.9081,14.9345,221600.0
2009-09-10 11:10:00,22.67,22.69,22.65,22.65,113900.0,14.9279,14.941,14.9147,14.9147,113900.0
2009-09-10 11:15:00,22.65,22.67,22.62,22.65,90500.0,14.9147,14.9279,14.8949,14.9147,90500.0
2009-09-10 11:20:00,22.65,22.68,22.65,22.67,65900.0,14.9147,14.9345,14.9147,14.9279,65900.0
2009-09-10 11:25:00,22.67,22.73,22.67,22.72,62300.0,14.9279,14.9674,14.9279,14.9608,62300.0
2009-09-10 11:30:00,22.72,22.74,22.72,22.74,31100.0,14.9608,14.974,14.9608,14.974,31100.0
2009-09-10 11:35:00,22.74,22.75,22.72,22.73,56000.0,14.974,14.9805,14.9608,14.9674,56000.0
2009-09-10 11:40:00,22.74,22.74,22.71,22.72,29500.0,14.974,14.974,14.9542,14.9608,29500.0
2009-09-10 11:45:00,22.73,22.77,22.7,22.76,121700.0,14.9674,14.9937,14.9476,14.9871,121700.0
2009-09-10 11:50:00,22.76,22.77,22.71,22.71,86100.0,14.9871,14.9937,14.9542,14.9542,86100.0
2009-09-10 11:55:00,22.71,22.73,22.7,22.73,25900.0,14.9542,14.9674,14.9476,14.9674,25900.0
2009-09-10 12:00:00,22.73,22.74,22.72,22.74,39500.0,14.9674,14.974,14.9608,14.974,39500.0
2009-09-10 12:05:00,22.73,22.73,22.73,22.73,21300.0,14.9674,14.9674,14.9674,14.9674,21300.0
2009-09-10 12:10:00,22.73,22.75,22.73,22.75,59200.0,14.9674,14.9805,14.9674,14.9805,59200.0
2009-09-10 12:15:00,22.76,22.78,22.76,22.77,72900.0,14.9871,15.0003,14.9871,14.9937,72900.0
2009-09-10 12:20:00,22.77,22.77,22.74,22.77,61000.0,14.9937,14.9937,14.974,14.9937,61000.0
2009-09-10 12:25:00,22.76,22.79,22.76,22.78,111600.0,14.9871,15.0069,14.9871,15.0003,111600.0
2009-09-10 12:30:00,22.78,22.81,22.78,22.79,43000.0,15.0003,15.0201,15.0003,15.0069,43000.0
2009-09-10 12:35:00,22.79,22.84,22.79,22.83,55800.0,15.0069,15.0398,15.0069,15.0332,55800.0
2009-09-10 12:40:00,22.83,22.88,22.83,22.86,251600.0,15.0332,15.0662,15.0332,15.053,251600.0
2009-09-10 12:45:00,22.86,22.87,22.85,22.87,124500.0,15.053,15.0596,15.0464,15.0596,124500.0
2009-09-10 12:50:00,22.87,22.88,22.86,22.88,37400.0,15.0596,15.0662,15.053,15.0662,37400.0
2009-09-10 12:55:00,22.87,22.88,22.85,22.85,98200.0,15.0596,15.0662,15.0464,15.0464,98200.0
2009-09-10 13:00:00,22.85,22.85,22.83,22.84,21600.0,15.0464,15.0464,15.0332,15.0398,21600.0
2009-09-10 13:05:00,22.84,22.89,22.84,22.88,140300.0,15.0398,15.0727,15.0398,15.0662,140300.0
2009-09-10 13:10:00,22.89,22.92,22.88,22.89,97000.0,15.0727,15.0925,15.0662,15.0727,97000.0
2009-09-10 13:15:00,22.89,22.91,22.89,22.91,112300.0,15.0727,15.0859,15.0727,15.0859,112300.0
2009-09-10 13:20:00,22.9,22.91,22.88,22.89,228400.0,15.0793,15.0859,15.0662,15.0727,228400.0
2009-09-10 13:25:00,22.88,22.88,22.82,22.83,188600.0,15.0662,15.0662,15.0266,15.0332,188600.0
2009-09-10 13:30:00,22.83,22.87,22.83,22.86,84200.0,15.0332,15.0596,15.0332,15.053,84200.0
2009-09-10 13:35:00,22.85,22.89,22.85,22.88,51300.0,15.0464,15.0727,15.0464,15.0662,51300.0
2009-09-10 13:40:00,22.89,22.92,22.88,22.92,111900.0,15.0727,15.0925,15.0662,15.0925,111900.0
2009-09-10 13:45:00,22.91,22.95,22.91,22.94,81700.0,15.0859,15.1122,15.0859,15.1057,81700.0
2009-09-10 13:50:00,22.94,22.97,22.93,22.96,146700.0,15.1057,15.1254,15.0991,15.1188,146700.0
2009-09-10 13:55:00,22.97,22.99,22.96,22.97,57900.0,15.1254,15.1386,15.1188,15.1254,57900.0
2009-09-10 14:00:00,22.98,22.99,22.96,22.96,123300.0,15.132,15.1386,15.1188,15.1188,123300.0
2009-09-10 14:05:00,22.97,22.98,22.95,22.98,39000.0,15.1254,15.132,15.1122,15.132,39000.0
2009-09-10 14:10:00,22.99,22.99,22.97,22.97,32700.0,15.1386,15.1386,15.1254,15.1254,32700.0
2009-09-10 14:15:00,22.97,22.99,22.97,22.99,102500.0,15.1254,15.1386,15.1254,15.1386,102500.0
2009-09-10 14:20:00,23.0,23.0,22.99,22.99,141600.0,15.1452,15.1452,15.1386,15.1386,141600.0
2009-09-10 14:25:00,22.98,23.0,22.98,23.0,89600.0,15.132,15.1452,15.132,15.1452,89600.0
2009-09-10 14:30:00,23.0,23.0,22.99,22.99,20700.0,15.1452,15.1452,15.1386,15.1386,20700.0
2009-09-10 14:35:00,22.99,23.01,22.99,23.01,144200.0,15.1386,15.1518,15.1386,15.1518,144200.0
2009-09-10 14:40:00,23.01,23.04,22.98,22.98,163400.0,15.1518,15.1715,15.132,15.132,163400.0
2009-09-10 14:45:00,22.99,22.99,22.94,22.94,82600.0,15.1386,15.1386,15.1057,15.1057,82600.0
2009-09-10 14:50:00,22.94,22.96,22.92,22.92,65500.0,15.1057,15.1188,15.0925,15.0925,65500.0
2009-09-10 14:55:00,22.92,22.95,22.92,22.93,87400.0,15.0925,15.1122,15.0925,15.0991,87400.0
2009-09-10 15:00:00,22.93,22.93,22.87,22.87,19700.0,15.0991,15.0991,15.0596,15.0596,19700.0
2009-09-10 15:05:00,22.88,22.89,22.82,22.82,147500.0,15.0662,15.0727,15.0266,15.0266,147500.0
2009-09-10 15:10:00,22.82,22.85,22.82,22.85,61800.0,15.0266,15.0464,15.0266,15.0464,61800.0
2009-09-10 15:15:00,22.84,22.86,22.82,22.83,112600.0,15.0398,15.053,15.0266,15.0332,112600.0
2009-09-10 15:20:00,22.84,22.89,22.84,22.89,175700.0,15.0398,15.0727,15.0398,15.0727,175700.0
2009-09-10 15:25:00,22.89,22.92,22.88,22.91,25600.0,15.0727,15.0925,15.0662,15.0859,25600.0
2009-09-10 15:30:00,22.92,22.94,22.92,22.93,156200.0,15.0925,15.1057,15.0925,15.0991,156200.0
2009-09-10 15:35:00,22.93,22.93,22.92,22.92,83300.0,15.0991,15.0991,15.0925,15.0925,83300.0
2009-09-10 15:40:00,22.92,22.98,22.92,22.97,209300.0,15.0925,15.132,15.0925,15.1254,209300.0
2009-09-10 15:45:00,22.98,23.01,22.98,23.0,278300.0,15.132,15.1518,15.132,15.1452,278300.0
2009-09-10 15:50:00,23.0,23.05,23.0,23.0,351800.0,15.1452,15.1781,15.1452,15.1452,351800.0
2009-09-10 15:55:00,23.01,23.01,22.98,22.98,151600.0,15.1518,15.1518,15.132,15.132,151600.0
2009-09-11 09:30:00,22.92,23.02,22.87,22.87,157200.0,15.0925,15.1583,15.0596,15.0596,157200.0
2009-09-11 09:35:00,22.88,22.92,22.88,22.91,162400.0,15.0662,15.0925,15.0662,15.0859,162400.0
2009-09-11 09:40:00,22.9,22.91,22.85,22.85,201900.0,15.0793,15.0859,15.0464,15.0464,201900.0
2009-09-11 09:45:00,22.85,22.87,22.82,22.85,78800.0,15.0464,15.0596,15.0266,15.0464,78800.0
2009-09-11 09:50:00,22.85,22.93,22.84,22.93,121300.0,15.0464,15.0991,15.0398,15.0991,121300.0
2009-09-11 09:55:00,22.94,22.97,22.88,22.94,78600.0,15.1057,15.1254,15.0662,15.1057,78600.0
2009-09-11 10:00:00,22.95,22.97,22.85,22.91,205700.0,15.1122,15.1254,15.0464,15.0859,205700.0
2009-09-11 10:05:00,22.91,22.94,22.91,22.94,88500.0,15.0859,15.1057,15.0859,15.1057,88500.0
2009-09-11 10:10:00,22.94,22.96,22.93,22.94,36500.0,15.1057,15.1188,15.0991,15.1057,36500.0
2009-09-11 10:15:00,22.94,23.03,22.94,23.03,94400.0,15.1057,15.1649,15.1057,15.1649,94400.0
2009-09-11 10:20:00,23.03,23.1,23.02,23.08,144100.0,15.1649,15.211,15.1583,15.1978,144100.0
2009-09-11 10:25:00,23.08,23.08,23.0,23.0,69000.0,15.1978,15.1978,15.1452,15.1452,69000.0
2009-09-11 10:30:00,23.0,23.04,23.0,23.03,72100.0,15.1452,15.1715,15.1452,15.1649,72100.0
2009-09-11 10:35:00,23.03,23.09,23.03,23.06,33800.0,15.1649,15.2044,15.1649,15.1847,33800.0
2009-09-11 10:40:00,23.05,23.06,23.01,23.01,35200.0,15.1781,15.1847,15.1518,15.1518,35200.0
2009-09-11 10:45:00,23.01,23.02,23.0,23.0,35500.0,15.1518,15.1583,15.1452,15.1452,35500.0
2009-09-11 10:50:00,22.99,22.99,22.94,22.96,133300.0,15.1386,15.1386,15.1057,15.1188,133300.0
2009-09-11 10:55:00,22.96,22.99,22.96,22.97,39600.0,15.1188,15.1386,15.1188,15.1254,39600.0
2009-09-11 11:00:00,22.97,23.0,22.96,23.0,28000.0,15.1254,15.1452,15.1188,15.1452,28000.0
2009-09-11 11:05:00,23.01,23.01,23.0,23.01,98400.0,15.1518,15.1518,15.1452,15.1518,98400.0
2009-09-11 11:10:00,23.0,23.05,23.0,23.04,65800.0,15.1452,15.1781,15.1452,15.1715,65800.0
2009-09-11 11:15:00,23.04,23.07,23.04,23.06,39600.0,15.1715,15.1913,15.1715,15.1847,39600.0
2009-09-11 11:20:00,23.06,23.06,23.01,23.05,98500.0,15.1847,15.1847,15.1518,15.1781,98500.0
2009-09-11 11:25:00,23.05,23.05,22.97,23.0,143800.0,15.1781,15.1781,15.1254,15.1452,143800.0
2009-09-11 11:30:00,23.0,23.01,22.99,22.99,22600.0,15.1452,15.1518,15.1386,15.1386,22600.0
2009-09-11 11:35:00,22.99,23.03,22.99,23.01,107000.0,15.1386,15.1649,15.1386,15.1518,107000.0
2009-09-11 11:40:00,23.02,23.02,22.93,22.93,54900.0,15.1583,15.1583,15.0991,15.0991,54900.0
2009-09-11 11:45:00,22.93,22.95,22.9,22.9,108000.0,15.0991,15.1122,15.0793,15.0793,108000.0
2009-09-11 11:50:00,22.91,22.92,22.9,22.92,24400.0,15.0859,15.0925,15.0793,15.0925,24400.0
2009-09-11 11:55:00,22.91,22.97,22.91,22.96,87700.0,15.0859,15.1254,15.0859,15.1188,87700.0
2009-09-11 12:00:00,22.95,22.95,22.9,22.91,38900.0,15.1122,15.1122,15.0793,15.0859,38900.0
2009-09-11 12:05:00,22.91,22.91,22.86,22.88,112800.0,15.0859,15.0859,15.053,15.0662,112800.0
2009-09-11 12:10:00,22.88,22.89,22.87,22.88,20900.0,15.0662,15.0727,15.0596,15.0662,20900.0
2009-09-11 12:15:00,22.88,22.88,22.82,22.82,72200.0,15.0662,15.0662,15.0266,15.0266,72200.0
2009-09-11 12:20:00,22.81,22.81,22.73,22.74,108400.0,15.0201,15.0201,14.9674,14.974,108400.0
2009-09-11 12:25:00,22.73,22.76,22.71,22.72,48700.0,14.9674,14.9871,14.9542,14.9608,48700.0
2009-09-11 12:30:00,22.72,22.72,22.69,22.7,51700.0,14.9608,14.9608,14.941,14.9476,51700.0
2009-09-11 12:35:00,22.7,22.71,22.63,22.63,134200.0,14.9476,14.9542,14.9015,14.9015,134200.0
2009-09-11 12:40:00,22.64,22.68,22.62,22.67,72400.0,14.9081,14.9345,14.8949,14.9279,72400.0
2009-09-11 12:45:00,22.67,22.7,22.67,22.7,117000.0,14.9279,14.9476,14.9279,14.9476,117000.0
2009-09-11 12:50:00,22.71,22.77,22.71,22.76,78600.0,14.9542,14.9937,14.9542,14.9871,78600.0
2009-09-11 12:55:00,22.76,22.78,22.76,22.77,9600.0,14.9871,15.0003,14.9871,14.9937,9600.0
2009-09-11 13:00:00,22.76,22.76,22.74,22.75,17800.0,14.9871,14.9871,14.974,14.9805,17800.0
2009-09-11 13:05:00,22.75,22.77,22.75,22.77,128100.0,14.9805,14.9937,14.9805,14.9937,128100.0
2009-09-11 13:10:00,22.77,22.8,22.77,22.79,107000.0,14.9937,15.0135,14.9937,15.0069,107000.0
2009-09-11 13:15:00,22.79,22.83,22.79,22.83,38800.0,15.0069,15.0332,15.0069,15.0332,38800.0
2009-09-11 13:20:00,22.82,22.83,22.8,22.82,54800.0,15.0266,15.0332,15.0135,15.0266,54800.0
2009-09-11 13:25:00,22.83,22.83,22.83,22.83,7900.0,15.0332,15.0332,15.0332,15.0332,7900.0
2009-09-11 13:30:00,22.83,22.85,22.83,22.85,35700.0,15.0332,15.0464,15.0332,15.0464,35700.0
2009-09-11 13:35:00,22.86,22.89,22.86,22.87,135900.0,15.053,15.0727,15.053,15.0596,135900.0
2009-09-11 13:40:00,22.88,22.9,22.88,22.89,120500.0,15.0662,15.0793,15.0662,15.0727,120500.0
2009-09-11 13:45:00,22.88,22.91,22.88,22.89,49600.0,15.0662,15.0859,15.0662,15.0727,49600.0
2009-09-11 13:50:00,22.89,22.95,22.89,22.94,90400.0,15.0727,15.1122,15.0727,15.1057,90400.0
2009-09-11 13:55:00,22.94,22.94,22.9,22.9,82900.0,15.1057,15.1057,15.0793,15.0793,82900.0
2009-09-11 14:00:00,22.91,22.96,22.9,22.96,68500.0,15.0859,15.1188,15.0793,15.1188,68500.0
2009-09-11 14:05:00,22.96,22.98,22.93,22.97,81400.0,15.1188,15.132,15.0991,15.1254,81400.0
2009-09-11 14:10:00,22.96,22.97,22.94,22.97,31900.0,15.1188,15.1254,15.1057,15.1254,31900.0
2009-09-11 14:15:00,22.96,22.96,22.94,22.94,26500.0,15.1188,15.1188,15.1057,15.1057,26500.0
2009-09-11 14:20:00,22.94,22.97,22.94,22.94,69700.0,15.1057,15.1254,15.1057,15.1057,69700.0
2009-09-11 14:25:00,22.93,22.99,22.93,22.94,93600.0,15.0991,15.1386,15.0991,15.1057,93600.0
2009-09-11 14:30:00,22.95,22.98,22.95,22.98,55100.0,15.1122,15.132,15.1122,15.132,55100.0
2009-09-11 14:35:00,22.98,22.99,22.97,22.98,103200.0,15.132,15.1386,15.1254,15.132,103200.0
2009-09-11 14:40:00,22.98,23.0,22.98,23.0,60000.0,15.132,15.1452,15.132,15.1452,60000.0
2009-09-11 14:45:00,23.0,23.0,22.98,22.99,28400.0,15.1452,15.1452,15.132,15.1386,28400.0
2009-09-11 14:50:00,22.99,23.03,22.98,22.98,102600.0,15.1386,15.1649,15.132,15.132,102600.0
2009-09-11 14:55:00,22.99,22.99,22.96,22.96,11300.0,15.1386,15.1386,15.1188,15.1188,11300.0
2009-09-11 15:00:00,22.96,23.0,22.96,23.0,79700.0,15.1188,15.1452,15.1188,15.1452,79700.0
2009-09-11 15:05:00,23.0,23.03,23.0,23.0,119100.0,15.1452,15.1649,15.1452,15.1452,119100.0
2009-09-11 15:10:00,23.0,23.01,23.0,23.01,44400.0,15.1452,15.1518,15.1452,15.1518,44400.0
2009-09-11 15:15:00,23.01,23.01,23.0,23.01,27200.0,15.1518,15.1518,15.1452,15.1518,27200.0
2009-09-11 15:20:00,23.0,23.03,23.0,23.03,92600.0,15.1452,15.1649,15.1452,15.1649,92600.0
2009-09-11 15:25:00,23.03,23.08,23.03,23.08,125500.0,15.1649,15.1978,15.1649,15.1978,125500.0
2009-09-11 15:30:00,23.08,23.08,23.05,23.05,23200.0,15.1978,15.1978,15.1781,15.1781,23200.0
2009-09-11 15:35:00,23.05,23.07,23.03,23.07,116400.0,15.1781,15.1913,15.1649,15.1913,116400.0
2009-09-11 15:40:00,23.06,23.1,23.03,23.1,159700.0,15.1847,15.211,15.1649,15.211,159700.0
2009-09-11 15:45:00,23.09,23.12,23.09,23.1,129700.0,15.2044,15.2242,15.2044,15.211,129700.0
2009-09-11 15:50:00,23.1,23.11,23.08,23.08,40100.0,15.211,15.2176,15.1978,15.1978,40100.0
2009-09-11 15:55:00,23.08,23.12,23.06,23.08,179000.0,15.1978,15.2242,15.1847,15.1978,179000.0
2009-09-14 09:30:00,22.85,22.99,22.75,22.98,221900.0,15.0464,15.1386,14.9805,15.132,221900.0
2009-09-14 09:35:00,22.98,22.99,22.73,22.74,420700.0,15.132,15.1386,14.9674,14.974,420700.0
2009-09-14 09:40:00,22.74,22.81,22.73,22.79,170700.0,14.974,15.0201,14.9674,15.0069,170700.0
2009-09-14 09:45:00,22.8,22.84,22.74,22.78,114600.0,15.0135,15.0398,14.974,15.0003,114600.0
2009-09-14 09:50:00,22.77,22.8,22.76,22.76,73500.0,14.9937,15.0135,14.9871,14.9871,73500.0
2009-09-14 09:55:00,22.76,22.81,22.73,22.81,86800.0,14.9871,15.0201,14.9674,15.0201,86800.0
2009-09-14 10:00:00,22.8,22.8,22.77,22.77,61300.0,15.0135,15.0135,14.9937,14.9937,61300.0
2009-09-14 10:05:00,22.76,22.77,22.75,22.76,69300.0,14.9871,14.9937,14.9805,14.9871,69300.0
2009-09-14 10:10:00,22.76,22.78,22.74,22.77,126300.0,14.9871,15.0003,14.974,14.9937,126300.0
2009-09-14 10:15:00,22.76,22.8,22.76,22.78,154000.0,14.9871,15.0135,14.9871,15.0003,154000.0
2009-09-14 10:20:00,22.78,22.8,22.76,22.79,130000.0,15.0003,15.0135,14.9871,15.0069,130000.0
2009-09-14 10:25:00,22.79,22.81,22.78,22.79,126000.0,15.0069,15.0201,15.0003,15.0069,126000.0
2009-09-14 10:30:00,22.78,22.8,22.78,22.8,75200.0,15.0003,15.0135,15.0003,15.0135,75200.0
2009-09-14 10:35:00,22.8,22.8,22.77,22.78,64200.0,15.0135,15.0135,14.9937,15.0003,64200.0
2009-09-14 10:40:00,22.78,22.79,22.76,22.79,83200.0,15.0003,15.0069,14.9871,15.0069,83200.0
2009-09-14 10:45:00,22.8,22.88,22.79,22.88,77900.0,15.0135,15.0662,15.0069,15.0662,77900.0
2009-09-14 10:50:00,22.88,22.88,22.81,22.82,83400.0,15.0662,15.0662,15.0201,15.0266,83400.0
2009-09-14 10:55:00,22.82,22.82,22.8,22.81,44600.0,15.0266,15.0266,15.0135,15.0201,44600.0
2009-09-14 11:00:00,22.81,22.82,22.8,22.82,76600.0,15.0201,15.0266,15.0135,15.0266,76600.0
2009-09-14 11:05:00,22.82,22.82,22.79,22.81,55200.0,15.0266,15.0266,15.0069,15.0201,55200.0
2009-09-14 11:10:00,22.81,22.86,22.81,22.86,62300.0,15.0201,15.053,15.0201,15.053,62300.0
2009-09-14 11:15:00,22.86,22.88,22.86,22.88,32400.0,15.053,15.0662,15.053,15.0662,32400.0
2009-09-14 11:20:00,22.88,22.88,22.82,22.82,52200.0,15.0662,15.0662,15.0266,15.0266,52200.0
2009-09-14 11:25:00,22.81,22.82,22.81,22.82,48600.0,15.0201,15.0266,15.0201,15.0266,48600.0
2009-09-14 11:30:00,22.82,22.83,22.82,22.82,71800.0,15.0266,15.0332,15.0266,15.0266,71800.0
2009-09-14 11:35:00,22.83,22.83,22.78,22.78,35500.0,15.0332,15.0332,15.0003,15.0003,35500.0
2009-09-14 11:40:00,22.78,22.79,22.77,22.77,47600.0,15.0003,15.0069,14.9937,14.9937,47600.0
2009-09-14 11:45:00,22.78,22.78,22.74,22.74,57600.0,15.0003,15.0003,14.974,14.974,57600.0
2009-09-14 11:50:00,22.73,22.75,22.73,22.74,48900.0,14.9674,14.9805,14.9674,14.974,48900.0
2009-09-14 11:55:00,22.75,22.75,22.71,22.72,34600.0,14.9805,14.9805,14.9542,14.9608,34600.0
2009-09-14 12:00:00,22.71,22.73,22.71,22.73,68500.0,14.9542,14.9674,14.9542,14.9674,68500.0
2009-09-14 12:05:00,22.73,22.74,22.71,22.71,39900.0,14.9674,14.974,14.9542,14.9542,39900.0
2009-09-14 12:10:00,22.71,22.71,22.69,22.7,69500.0,14.9542,14.9542,14.941,14.9476,69500.0
2009-09-14 12:15:00,22.69,22.7,22.69,22.69,42800.0,14.941,14.9476,14.941,14.941,42800.0
2009-09-14 12:20:00,22.69,22.74,22.69,22.74,79100.0,14.941,14.974,14.941,14.974,79100.0
2009-09-14 12:25:00,22.75,22.75,22.74,22.74,33000.0,14.9805,14.9805,14.974,14.974,33000.0
2009-09-14 12:30:00,22.74,22.74,22.7,22.71,101800.0,14.974,14.974,14.9476,14.9542,101800.0
2009-09-14 12:35:00,22.71,22.72,22.71,22.72,66600.0,14.9542,14.9608,14.9542,14.9608,66600.0
2009-09-14 12:40:00,22.72,22.72,22.68,22.69,66000.0,14.9608,14.9608,14.9345,14.941,66000.0
2009-09-14 12:45:00,22.68,22.68,22.67,22.68,44700.0,14.9345,14.9345,14.9279,14.9345,44700.0
2009-09-14 12:50:00,22.67,22.7,22.67,22.7,69400.0,14.9279,14.9476,14.9279,14.9476,69400.0
2009-09-14 12:55:00,22.7,22.71,22.69,22.71,60000.0,14.9476,14.9542,14.941,14.9542,60000.0
2009-09-14 13:00:00,22.71,22.71,22.68,22.68,85300.0,14.9542,14.9542,14.9345,14.9345,85300.0
2009-09-14 13:05:00,22.68,22.69,22.68,22.68,72200.0,14.9345,14.941,14.9345,14.9345,72200.0
2009-09-14 13:10:00,22.69,22.7,22.67,22.68,56900.0,14.941,14.9476,14.9279,14.9345,56900.0
2009-09-14 13:15:00,22.68,22.68,22.65,22.65,85200.0,14.9345,14.9345,14.9147,14.9147,85200.0
2009-09-14 13:20:00,22.65,22.65,22.64,22.64,35500.0,14.9147,14.9147,14.9081,14.9081,35500.0
2009-09-14 13:25:00,22.65,22.65,22.64,22.65,102100.0,14.9147,14.9147,14.9081,14.9147,102100.0
2009-09-14 13:30:00,22.64,22.64,22.61,22.63,91800.0,14.9081,14.9081,14.8884,14.9015,91800.0
2009-09-14 13:35:00,22.64,22.71,22.64,22.71,125500.0,14.9081,14.9542,14.9081,14.9542,125500.0
2009-09-14 13:40:00,22.72,22.75,22.69,22.71,128100.0,14.9608,14.9805,14.941,14.9542,128100.0
2009-09-14 13:45:00,22.72,22.73,22.71,22.73,26700.0,14.9608,14.9674,14.9542,14.9674,26700.0
2009-09-14 13:50:00,22.72,22.72,22.71,22.71,35500.0,14.9608,14.9608,14.9542,14.9542,35500.0
2009-09-14 13:55:00,22.71,22.73,22.7,22.73,26800.0,14.9542,14.9674,14.9476,14.9674,26800.0
2009-09-14 14:00:00,22.73,22.75,22.7,22.7,88000.0,14.9674,14.9805,14.9476,14.9476,88000.0
2009-09-14 14:05:00,22.7,22.72,22.67,22.68,132000.0,14.9476,14.9608,14.9279,14.9345,132000.0
2009-09-14 14:10:00,22.68,22.69,22.65,22.67,382000.0,14.9345,14.941,14.9147,14.9279,382000.0
2009-09-14 14:15:00,22.67,22.69,22.67,22.68,63500.0,14.9279,14.941,14.9279,14.9345,63500.0
2009-09-14 14:20:00,22.68,22.68,22.67,22.68,78600.0,14.9345,14.9345,14.9279,14.9345,78600.0
2009-09-14 14:25:00,22.68,22.72,22.67,22.71,181100.0,14.9345,14.9608,14.9279,14.9542,181100.0
2009-09-14 14:30:00,22.71,22.72,22.7,22.71,135300.0,14.9542,14.9608,14.9476,14.9542,135300.0
2009-09-14 14:35:00,22.71,22.71,22.7,22.71,17100.0,14.9542,14.9542,14.9476,14.9542,17100.0
2009-09-14 14:40:00,22.72,22.74,22.72,22.73,34500.0,14.9608,14.974,14.9608,14.9674,34500.0
2009-09-14 14:45:00,22.72,22.74,22.72,22.73,69000.0,14.9608,14.974,14.9608,14.9674,69000.0
2009-09-14 14:50:00,22.72,22.74,22.71,22.71,80500.0,14.9608,14.974,14.9542,14.9542,80500.0
2009-09-14 14:55:00,22.71,22.73,22.7,22.72,93900.0,14.9542,14.9674,14.9476,14.9608,93900.0
2009-09-14 15:00:00,22.72,22.72,22.7,22.71,88800.0,14.9608,14.9608,14.9476,14.9542,88800.0
2009-09-14 15:05:00,22.7,22.71,22.69,22.71,95300.0,14.9476,14.9542,14.941,14.9542,95300.0
2009-09-14 15:10:00,22.71,22.71,22.69,22.69,22700.0,14.9542,14.9542,14.941,14.941,22700.0
2009-09-14 15:15:00,22.68,22.68,22.67,22.68,19900.0,14.9345,14.9345,14.9279,14.9345,19900.0
2009-09-14 15:20:00,22.67,22.67,22.62,22.63,33100.0,14.9279,14.9279,14.8949,14.9015,33100.0
2009-09-14 15:25:00,22.63,22.65,22.62,22.63,45600.0,14.9015,14.9147,14.8949,14.9015,45600.0
2009-09-14 15:30:00,22.62,22.68,22.62,22.68,119900.0,14.8949,14.9345,14.8949,14.9345,119900.0
2009-09-14 15:35:00,22.69,22.73,22.68,22.71,193100.0,14.941,14.9674,14.9345,14.9542,193100.0
2009-09-14 15:40:00,22.72,22.75,22.71,22.73,240700.0,14.9608,14.9805,14.9542,14.9674,240700.0
2009-09-14 15:45:00,22.73,22.78,22.73,22.78,410300.0,14.9674,15.0003,14.9674,15.0003,410300.0
2009-09-14 15:50:00,22.78,22.8,22.78,22.78,60300.0,15.0003,15.0135,15.0003,15.0003,60300.0
2009-09-14 15:55:00,22.79,22.79,22.74,22.76,225000.0,15.0069,15.0069,14.974,14.9871,225000.0
2009-09-15 09:30:00,22.84,22.84,22.67,22.76,98700.0,15.0398,15.0398,14.9279,14.9871,98700.0
2009-09-15 09:35:00,22.76,22.82,22.71,22.81,175500.0,14.9871,15.0266,14.9542,15.0201,175500.0
2009-09-15 09:40:00,22.82,22.9,22.8,22.9,121300.0,15.0266,15.0793,15.0135,15.0793,121300.0
2009-09-15 09:45:00,22.9,22.93,22.82,22.83,133500.0,15.0793,15.0991,15.0266,15.0332,133500.0
2009-09-15 09:50:00,22.82,22.82,22.78,22.79,54200.0,15.0266,15.0266,15.0003,15.0069,54200.0
2009-09-15 09:55:00,22.79,22.8,22.75,22.77,96000.0,15.0069,15.0135,14.9805,14.9937,96000.0
2009-09-15 10:00:00,22.77,22.77,22.68,22.68,152000.0,14.9937,14.9937,14.9345,14.9345,152000.0
2009-09-15 10:05:00,22.68,22.79,22.68,22.79,62100.0,14.9345,15.0069,14.9345,15.0069,62100.0
2009-09-15 10:10:00,22.8,22.8,22.74,22.74,53100.0,15.0135,15.0135,14.974,14.974,53100.0
2009-09-15 10:15:00,22.73,22.75,22.71,22.75,54500.0,14.9674,14.9805,14.9542,14.9805,54500.0
2009-09-15 10:20:00,22.75,22.79,22.73,22.77,58500.0,14.9805,15.0069,14.9674,14.9937,58500.0
2009-09-15 10:25:00,22.77,22.88,22.77,22.88,97400.0,14.9937,15.0662,14.9937,15.0662,97400.0
2009-09-15 10:30:00,22.89,22.91,22.89,22.91,65900.0,15.0727,15.0859,15.0727,15.0859,65900.0
2009-09-15 10:35:00,22.91,22.95,22.91,22.94,35700.0,15.0859,15.1122,15.0859,15.1057,35700.0
2009-09-15 10:40:00,22.93,22.95,22.92,22.94,33500.0,15.0991,15.1122,15.0925,15.1057,33500.0
2009-09-15 10:45:00,22.94,22.95,22.94,22.94,32700.0,15.1057,15.1122,15.1057,15.1057,32700.0
2009-09-15 10:50:00,22.95,22.97,22.94,22.96,61000.0,15.1122,15.1254,15.1057,15.1188,61000.0
2009-09-15 10:55:00,22.96,22.96,22.87,22.91,114200.0,15.1188,15.1188,15.0596,15.0859,114200.0
2009-09-15 11:00:00,22.91,22.91,22.86,22.87,108700.0,15.0859,15.0859,15.053,15.0596,108700.0
2009-09-15 11:05:00,22.87,22.88,22.86,22.88,44400.0,15.0596,15.0662,15.053,15.0662,44400.0
2009-09-15 11:10:00,22.89,22.89,22.88,22.88,59400.0,15.0727,15.0727,15.0662,15.0662,59400.0
2009-09-15 11:15:00,22.87,22.87,22.83,22.86,29100.0,15.0596,15.0596,15.0332,15.053,29100.0
2009-09-15 11:20:00,22.86,22.87,22.86,22.87,18400.0,15.053,15.0596,15.053,15.0596,18400.0
2009-09-15 11:25:00,22.88,22.9,22.88,22.89,15600.0,15.0662,15.0793,15.0662,15.0727,15600.0
2009-09-15 11:30:00,22.89,22.89,22.87,22.88,8000.0,15.0727,15.0727,15.0596,15.0662,8000.0
2009-09-15 11:35:00,22.88,22.9,22.86,22.87,85700.0,15.0662,15.0793,15.053,15.0596,85700.0
2009-09-15 11:40:00,22.88,22.9,22.88,22.9,9100.0,15.0662,15.0793,15.0662,15.0793,9100.0
2009-09-15 11:45:00,22.9,22.93,22.89,22.93,93000.0,15.0793,15.0991,15.0727,15.0991,93000.0
2009-09-15 11:50:00,22.94,22.94,22.91,22.93,41300.0,15.1057,15.1057,15.0859,15.0991,41300.0
2009-09-15 11:55:00,22.93,22.97,22.93,22.93,52800.0,15.0991,15.1254,15.0991,15.0991,52800.0
2009-09-15 12:00:00,22.93,22.93,22.9,22.93,34600.0,15.0991,15.0991,15.0793,15.0991,34600.0
2009-09-15 12:05:00,22.93,22.93,22.9,22.92,25100.0,15.0991,15.0991,15.0793,15.0925,25100.0
2009-09-15 12:10:00,22.92,22.93,22.91,22.91,24400.0,15.0925,15.0991,15.0859,15.0859,24400.0
2009-09-15 12:15:00,22.92,22.92,22.91,22.91,16900.0,15.0925,15.0925,15.0859,15.0859,16900.0
2009-09-15 12:20:00,22.92,22.93,22.91,22.93,26200.0,15.0925,15.0991,15.0859,15.0991,26200.0
2009-09-15 12:25:00,22.93,22.94,22.93,22.93,25100.0,15.0991,15.1057,15.0991,15.0991,25100.0
2009-09-15 12:30:00,22.92,22.96,22.91,22.96,48800.0,15.0925,15.1188,15.0859,15.1188,48800.0
2009-09-15 12:35:00,22.95,22.96,22.94,22.96,106200.0,15.1122,15.1188,15.1057,15.1188,106200.0
2009-09-15 12:40:00,22.97,22.98,22.97,22.98,33200.0,15.1254,15.132,15.1254,15.132,33200.0
2009-09-15 12:45:00,22.99,22.99,22.98,22.99,40300.0,15.1386,15.1386,15.132,15.1386,40300.0
2009-09-15 12:50:00,23.0,23.03,23.0,23.02,51100.0,15.1452,15.1649,15.1452,15.1583,51100.0
2009-09-15 12:55:00,23.02,23.03,22.99,23.03,123000.0,15.1583,15.1649,15.1386,15.1649,123000.0
2009-09-15 13:00:00,23.02,23.06,23.01,23.06,128000.0,15.1583,15.1847,15.1518,15.1847,128000.0
2009-09-15 13:05:00,23.06,23.06,23.0,23.02,41500.0,15.1847,15.1847,15.1452,15.1583,41500.0
2009-09-15 13:10:00,23.02,23.06,23.02,23.03,158800.0,15.1583,15.1847,15.1583,15.1649,158800.0
2009-09-15 13:15:00,23.03,23.03,23.02,23.02,21300.0,15.1649,15.1649,15.1583,15.1583,21300.0
2009-09-15 13:20:00,23.01,23.07,23.01,23.07,66000.0,15.1518,15.1913,15.1518,15.1913,66000.0
2009-09-15 13:25:00,23.07,23.09,23.06,23.08,93200.0,15.1913,15.2044,15.1847,15.1978,93200.0
2009-09-15 13:30:00,23.07,23.07,23.06,23.06,40100.0,15.1913,15.1913,15.1847,15.1847,40100.0
2009-09-15 13:35:00,23.06,23.12,23.06,23.12,88500.0,15.1847,15.2242,15.1847,15.2242,88500.0
2009-09-15 13:40:00,23.12,23.12,23.11,23.11,20900.0,15.2242,15.2242,15.2176,15.2176,20900.0
2009-09-15 13:45:00,23.12,23.14,23.11,23.11,63600.0,15.2242,15.2374,15.2176,15.2176,63600.0
2009-09-15 13:50:00,23.12,23.15,23.12,23.14,22200.0,15.2242,15.2439,15.2242,15.2374,22200.0
2009-09-15 13:55:00,23.14,23.19,23.14,23.18,64700.0,15.2374,15.2703,15.2374,15.2637,64700.0
2009-09-15 14:00:00,23.18,23.18,23.08,23.08,36800.0,15.2637,15.2637,15.1978,15.1978,36800.0
2009-09-15 14:05:00,23.08,23.12,23.06,23.11,125300.0,15.1978,15.2242,15.1847,15.2176,125300.0
2009-09-15 14:10:00,23.11,23.13,23.1,23.12,42700.0,15.2176,15.2308,15.211,15.2242,42700.0
2009-09-15 14:15:00,23.13,23.17,23.12,23.17,39600.0,15.2308,15.2571,15.2242,15.2571,39600.0
2009-09-15 14:20:00,23.16,23.19,23.15,23.16,72600.0,15.2505,15.2703,15.2439,15.2505,72600.0
2009-09-15 14:25:00,23.15,23.16,23.12,23.13,79600.0,15.2439,15.2505,15.2242,15.2308,79600.0
2009-09-15 14:30:00,23.12,23.12,23.07,23.07,46200.0,15.2242,15.2242,15.1913,15.1913,46200.0
2009-09-15 14:35:00,23.07,23.08,22.99,23.01,295700.0,15.1913,15.1978,15.1386,15.1518,295700.0
2009-09-15 14:40:00,23.0,23.0,22.99,23.0,6600.0,15.1452,15.1452,15.1386,15.1452,6600.0
2009-09-15 14:45:00,23.0,23.0,22.94,22.98,99900.0,15.1452,15.1452,15.1057,15.132,99900.0
2009-09-15 14:50:00,22.97,22.98,22.97,22.98,8500.0,15.1254,15.132,15.1254,15.132,8500.0
2009-09-15 14:55:00,22.98,23.06,22.98,23.05,172300.0,15.132,15.1847,15.132,15.1781,172300.0
2009-09-15 15:00:00,23.05,23.06,23.02,23.02,59400.0,15.1781,15.1847,15.1583,15.1583,59400.0
2009-09-15 15:05:00,23.03,23.05,23.03,23.03,38200.0,15.1649,15.1781,15.1649,15.1649,38200.0
2009-09-15 15:10:00,23.03,23.04,23.02,23.03,39300.0,15.1649,15.1715,15.1583,15.1649,39300.0
2009-09-15 15:15:00,23.02,23.03,23.0,23.01,34300.0,15.1583,15.1649,15.1452,15.1518,34300.0
2009-09-15 15:20:00,23.01,23.07,23.01,23.07,111500.0,15.1518,15.1913,15.1518,15.1913,111500.0
2009-09-15 15:25:00,23.06,23.06,23.01,23.01,90600.0,15.1847,15.1847,15.1518,15.1518,90600.0
2009-09-15 15:30:00,23.02,23.02,22.99,23.0,62000.0,15.1583,15.1583,15.1386,15.1452,62000.0
2009-09-15 15:35:00,23.0,23.01,22.99,23.01,109600.0,15.1452,15.1518,15.1386,15.1518,109600.0
2009-09-15 15:40:00,23.01,23.03,23.0,23.01,131500.0,15.1518,15.1649,15.1452,15.1518,131500.0
2009-09-15 15:45:00,23.01,23.02,22.99,23.01,282200.0,15.1518,15.1583,15.1386,15.1518,282200.0
2009-09-15 15:50:00,23.01,23.03,23.0,23.03,101300.0,15.1518,15.1649,15.1452,15.1649,101300.0
2009-09-15 15:55:00,23.03,23.04,22.98,22.99,246000.0,15.1649,15.1715,15.132,15.1386,246000.0
2009-09-16 09:30:00,23.07,23.11,23.05,23.11,118900.0,15.1913,15.2176,15.1781,15.2176,118900.0
2009-09-16 09:35:00,23.1,23.11,23.08,23.08,244000.0,15.211,15.2176,15.1978,15.1978,244000.0
2009-09-16 09:40:00,23.08,23.1,23.05,23.05,223200.0,15.1978,15.211,15.1781,15.1781,223200.0
2009-09-16 09:45:00,23.05,23.05,23.0,23.05,131100.0,15.1781,15.1781,15.1452,15.1781,131100.0
2009-09-16 09:50:00,23.05,23.09,23.04,23.06,160900.0,15.1781,15.2044,15.1715,15.1847,160900.0
2009-09-16 09:55:00,23.06,23.09,23.06,23.08,167100.0,15.1847,15.2044,15.1847,15.1978,167100.0
2009-09-16 10:00:00,23.08,23.1,23.08,23.1,144000.0,15.1978,15.211,15.1978,15.211,144000.0
2009-09-16 10:05:00,23.1,23.12,23.1,23.12,128600.0,15.211,15.2242,15.211,15.2242,128600.0
2009-09-16 10:10:00,23.12,23.12,23.08,23.08,121500.0,15.2242,15.2242,15.1978,15.1978,121500.0
2009-09-16 10:15:00,23.09,23.11,23.09,23.1,133800.0,15.2044,15.2176,15.2044,15.211,133800.0
2009-09-16 10:20:00,23.1,23.1,23.09,23.09,94400.0,15.211,15.211,15.2044,15.2044,94400.0
2009-09-16 10:25:00,23.09,23.13,23.09,23.13,131500.0,15.2044,15.2308,15.2044,15.2308,131500.0
2009-09-16 10:30:00,23.13,23.16,23.12,23.13,183200.0,15.2308,15.2505,15.2242,15.2308,183200.0
2009-09-16 10:35:00,23.12,23.14,23.12,23.13,12800.0,15.2242,15.2374,15.2242,15.2308,12800.0
2009-09-16 10:40:00,23.12,23.15,23.12,23.14,53000.0,15.2242,15.2439,15.2242,15.2374,53000.0
2009-09-16 10:45:00,23.15,23.17,23.15,23.16,32200.0,15.2439,15.2571,15.2439,15.2505,32200.0
2009-09-16 10:50:00,23.15,23.15,23.12,23.13,67100.0,15.2439,15.2439,15.2242,15.2308,67100.0
2009-09-16 10:55:00,23.13,23.15,23.12,23.14,78000.0,15.2308,15.2439,15.2242,15.2374,78000.0
2009-09-16 11:00:00,23.15,23.16,23.14,23.15,129200.0,15.2439,15.2505,15.2374,15.2439,129200.0
2009-09-16 11:05:00,23.14,23.15,23.12,23.12,119500.0,15.2374,15.2439,15.2242,15.2242,119500.0
2009-09-16 11:10:00,23.12,23.13,23.11,23.11,20800.0,15.2242,15.2308,15.2176,15.2176,20800.0
2009-09-16 11:15:00,23.12,23.13,23.11,23.12,167500.0,15.2242,15.2308,15.2176,15.2242,167500.0
2009-09-16 11:20:00,23.12,23.12,23.08,23.08,59900.0,15.2242,15.2242,15.1978,15.1978,59900.0
2009-09-16 11:25:00,23.09,23.09,23.08,23.09,69100.0,15.2044,15.2044,15.1978,15.2044,69100.0
2009-09-16 11:30:00,23.09,23.1,23.09,23.09,69600.0,15.2044,15.211,15.2044,15.2044,69600.0
2009-09-16 11:35:00,23.1,23.11,23.08,23.11,22900.0,15.211,15.2176,15.1978,15.2176,22900.0
2009-09-16 11:40:00,23.11,23.16,23.11,23.15,65000.0,15.2176,15.2505,15.2176,15.2439,65000.0
2009-09-16 11:45:00,23.16,23.2,23.16,23.17,111500.0,15.2505,15.2769,15.2505,15.2571,111500.0
2009-09-16 11:50:00,23.17,23.19,23.17,23.18,19600.0,15.2571,15.2703,15.2571,15.2637,19600.0
2009-09-16 11:55:00,23.18,23.22,23.18,23.2,82000.0,15.2637,15.29,15.2637,15.2769,82000.0
2009-09-16 12:00:00,23.19,23.25,23.18,23.23,50500.0,15.2703,15.3098,15.2637,15.2966,50500.0
2009-09-16 12:05:00,23.22,23.27,23.22,23.24,94000.0,15.29,15.323,15.29,15.3032,94000.0
2009-09-16 12:10:00,23.23,23.3,23.23,23.3,66400.0,15.2966,15.3427,15.2966,15.3427,66400.0
2009-09-16 12:15:00,23.29,23.37,23.29,23.36,315100.0,15.3361,15.3888,15.3361,15.3822,315100.0
2009-09-16 12:20:00,23.36,23.37,23.32,23.32,54600.0,15.3822,15.3888,15.3559,15.3559,54600.0
2009-09-16 12:25:00,23.32,23.36,23.32,23.33,135800.0,15.3559,15.3822,15.3559,15.3625,135800.0
2009-09-16 12:30:00,23.33,23.33,23.29,23.31,27800.0,15.3625,15.3625,15.3361,15.3493,27800.0
2009-09-16 12:35:00,23.3,23.31,23.3,23.31,28500.0,15.3427,15.3493,15.3427,15.3493,28500.0
2009-09-16 12:40:00,23.32,23.34,23.32,23.32,59600.0,15.3559,15.3691,15.3559,15.3559,59600.0
2009-09-16 12:45:00,23.32,23.35,23.31,23.35,22000.0,15.3559,15.3756,15.3493,15.3756,22000.0
2009-09-16 12:50:00,23.35,23.35,23.32,23.33,84900.0,15.3756,15.3756,15.3559,15.3625,84900.0
2009-09-16 12:55:00,23.33,23.33,23.3,23.3,39100.0,15.3625,15.3625,15.3427,15.3427,39100.0
2009-09-16 13:00:00,23.31,23.33,23.31,23.33,29600.0,15.3493,15.3625,15.3493,15.3625,29600.0
2009-09-16 13:05:00,23.33,23.35,23.33,23.35,54000.0,15.3625,15.3756,15.3625,15.3756,54000.0
2009-09-16 13:10:00,23.34,23.35,23.33,23.34,35900.0,15.3691,15.3756,15.3625,15.3691,35900.0
2009-09-16 13:15:00,23.34,23.43,23.34,23.42,161100.0,15.3691,15.4283,15.3691,15.4217,161100.0
2009-09-16 13:20:00,23.41,23.44,23.39,23.4,135900.0,15.4151,15.4349,15.402,15.4086,135900.0
2009-09-16 13:25:00,23.41,23.43,23.39,23.42,105300.0,15.4151,15.4283,15.402,15.4217,105300.0
2009-09-16 13:30:00,23.42,23.44,23.42,23.42,78300.0,15.4217,15.4349,15.4217,15.4217,78300.0
2009-09-16 13:35:00,23.42,23.43,23.41,23.41,40800.0,15.4217,15.4283,15.4151,15.4151,40800.0
2009-09-16 13:40:00,23.41,23.42,23.4,23.4,37000.0,15.4151,15.4217,15.4086,15.4086,37000.0
2009-09-16 13:45:00,23.39,23.41,23.38,23.4,66600.0,15.402,15.4151,15.3954,15.4086,66600.0
2009-09-16 13:50:00,23.4,23.4,23.4,23.4,4400.0,15.4086,15.4086,15.4086,15.4086,4400.0
2009-09-16 13:55:00,23.41,23.42,23.4,23.41,231200.0,15.4151,15.4217,15.4086,15.4151,231200.0
2009-09-16 14:00:00,23.4,23.41,23.38,23.4,51500.0,15.4086,15.4151,15.3954,15.4086,51500.0
2009-09-16 14:05:00,23.39,23.39,23.37,23.38,36200.0,15.402,15.402,15.3888,15.3954,36200.0
2009-09-16 14:10:00,23.37,23.37,23.34,23.37,61200.0,15.3888,15.3888,15.3691,15.3888,61200.0
2009-09-16 14:15:00,23.37,23.39,23.37,23.37,11800.0,15.3888,15.402,15.3888,15.3888,11800.0
2009-09-16 14:20:00,23.37,23.38,23.37,23.38,31200.0,15.3888,15.3954,15.3888,15.3954,31200.0
2009-09-16 14:25:00,23.37,23.37,23.33,23.33,164900.0,15.3888,15.3888,15.3625,15.3625,164900.0
2009-09-16 14:30:00,23.33,23.37,23.33,23.36,93800.0,15.3625,15.3888,15.3625,15.3822,93800.0
2009-09-16 14:35:00,23.36,23.38,23.36,23.38,66000.0,15.3822,15.3954,15.3822,15.3954,66000.0
2009-09-16 14:40:00,23.38,23.39,23.37,23.37,76600.0,15.3954,15.402,15.3888,15.3888,76600.0
2009-09-16 14:45:00,23.37,23.38,23.32,23.32,196600.0,15.3888,15.3954,15.3559,15.3559,196600.0
2009-09-16 14:50:00,23.32,23.33,23.31,23.31,163100.0,15.3559,15.3625,15.3493,15.3493,163100.0
2009-09-16 14:55:00,23.31,23.31,23.3,23.3,134200.0,15.3493,15.3493,15.3427,15.3427,134200.0
2009-09-16 15:00:00,23.3,23.3,23.28,23.29,122600.0,15.3427,15.3427,15.3295,15.3361,122600.0
2009-09-16 15:05:00,23.28,23.3,23.27,23.3,64700.0,15.3295,15.3427,15.323,15.3427,64700.0
2009-09-16 15:10:00,23.29,23.32,23.29,23.32,147200.0,15.3361,15.3559,15.3361,15.3559,147200.0
2009-09-16 15:15:00,23.32,23.32,23.27,23.28,70100.0,15.3559,15.3559,15.323,15.3295,70100.0
2009-09-16 15:20:00,23.28,23.33,23.27,23.32,106400.0,15.3295,15.3625,15.323,15.3559,106400.0
2009-09-16 15:25:00,23.32,23.33,23.3,23.33,233900.0,15.3559,15.3625,15.3427,15.3625,233900.0
2009-09-16 15:30:00,23.34,23.36,23.34,23.35,327400.0,15.3691,15.3822,15.3691,15.3756,327400.0
2009-09-16 15:35:00,23.35,23.37,23.35,23.35,190100.0,15.3756,15.3888,15.3756,15.3756,190100.0
2009-09-16 15:40:00,23.36,23.4,23.36,23.39,178500.0,15.3822,15.4086,15.3822,15.402,178500.0
2009-09-16 15:45:00,23.39,23.41,23.36,23.38,271400.0,15.402,15.4151,15.3822,15.3954,271400.0
2009-09-16 15:50:00,23.38,23.38,23.35,23.35,67400.0,15.3954,15.3954,15.3756,15.3756,67400.0
2009-09-16 15:55:00,23.35,23.39,23.34,23.35,224600.0,15.3756,15.402,15.3691,15.3756,224600.0
2009-09-17 09:30:00,23.23,23.41,23.22,23.41,136200.0,15.2966,15.4151,15.29,15.4151,136200.0
2009-09-17 09:35:00,23.41,23.43,23.26,23.28,200200.0,15.4151,15.4283,15.3164,15.3295,200200.0
2009-09-17 09:40:00,23.28,23.28,23.17,23.26,159600.0,15.3295,15.3295,15.2571,15.3164,159600.0
2009-09-17 09:45:00,23.27,23.37,23.27,23.37,76600.0,15.323,15.3888,15.323,15.3888,76600.0
2009-09-17 09:50:00,23.37,23.41,23.36,23.41,34800.0,15.3888,15.4151,15.3822,15.4151,34800.0
2009-09-17 09:55:00,23.41,23.42,23.4,23.42,30000.0,15.4151,15.4217,15.4086,15.4217,30000.0
2009-09-17 10:00:00,23.42,23.48,23.37,23.38,168600.0,15.4217,15.4612,15.3888,15.3954,168600.0
2009-09-17 10:05:00,23.38,23.43,23.37,23.4,29900.0,15.3954,15.4283,15.3888,15.4086,29900.0
2009-09-17 10:10:00,23.41,23.44,23.41,23.44,55000.0,15.4151,15.4349,15.4151,15.4349,55000.0
2009-09-17 10:15:00,23.45,23.45,23.44,23.44,55200.0,15.4415,15.4415,15.4349,15.4349,55200.0
2009-09-17 10:20:00,23.44,23.44,23.4,23.42,112900.0,15.4349,15.4349,15.4086,15.4217,112900.0
2009-09-17 10:25:00,23.42,23.43,23.38,23.4,97700.0,15.4217,15.4283,15.3954,15.4086,97700.0
2009-09-17 10:30:00,23.39,23.42,23.39,23.4,30700.0,15.402,15.4217,15.402,15.4086,30700.0
2009-09-17 10:35:00,23.41,23.43,23.41,23.42,25400.0,15.4151,15.4283,15.4151,15.4217,25400.0
2009-09-17 10:40:00,23.43,23.45,23.42,23.45,68700.0,15.4283,15.4415,15.4217,15.4415,68700.0
2009-09-17 10:45:00,23.44,23.44,23.43,23.43,5700.0,15.4349,15.4349,15.4283,15.4283,5700.0
2009-09-17 10:50:00,23.43,23.45,23.43,23.44,23200.0,15.4283,15.4415,15.4283,15.4349,23200.0
2009-09-17 10:55:00,23.44,23.47,23.44,23.46,91600.0,15.4349,15.4547,15.4349,15.4481,91600.0
2009-09-17 11:00:00,23.46,23.46,23.45,23.45,44000.0,15.4481,15.4481,15.4415,15.4415,44000.0
2009-09-17 11:05:00,23.45,23.45,23.45,23.45,12400.0,15.4415,15.4415,15.4415,15.4415,12400.0
2009-09-17 11:10:00,23.46,23.47,23.45,23.47,16100.0,15.4481,15.4547,15.4415,15.4547,16100.0
2009-09-17 11:15:00,23.46,23.46,23.45,23.45,2700.0,15.4481,15.4481,15.4415,15.4415,2700.0
2009-09-17 11:20:00,23.45,23.45,23.44,23.45,35400.0,15.4415,15.4415,15.4349,15.4415,35400.0
2009-09-17 11:25:00,23.45,23.49,23.44,23.47,111900.0,15.4415,15.4678,15.4349,15.4547,111900.0
2009-09-17 11:30:00,23.48,23.48,23.47,23.47,46200.0,15.4612,15.4612,15.4547,15.4547,46200.0
2009-09-17 11:35:00,23.47,23.48,23.45,23.45,48100.0,15.4547,15.4612,15.4415,15.4415,48100.0
2009-09-17 11:40:00,23.44,23.44,23.42,23.43,54600.0,15.4349,15.4349,15.4217,15.4283,54600.0
2009-09-17 11:45:00,23.43,23.43,23.41,23.41,35400.0,15.4283,15.4283,15.4151,15.4151,35400.0
2009-09-17 11:50:00,23.41,23.41,23.33,23.35,88900.0,15.4151,15.4151,15.3625,15.3756,88900.0
2009-09-17 11:55:00,23.34,23.37,23.32,23.37,228000.0,15.3691,15.3888,15.3559,15.3888,228000.0
2009-09-17 12:00:00,23.37,23.38,23.34,23.34,19800.0,15.3888,15.3954,15.3691,15.3691,19800.0
2009-09-17 12:05:00,23.34,23.36,23.32,23.35,58600.0,15.3691,15.3822,15.3559,15.3756,58600.0
2009-09-17 12:10:00,23.34,23.34,23.28,23.3,75800.0,15.3691,15.3691,15.3295,15.3427,75800.0
2009-09-17 12:15:00,23.3,23.32,23.3,23.3,70400.0,15.3427,15.3559,15.3427,15.3427,70400.0
2009-09-17 12:20:00,23.29,23.29,23.28,23.29,45000.0,15.3361,15.3361,15.3295,15.3361,45000.0
2009-09-17 12:25:00,23.28,23.31,23.28,23.31,20700.0,15.3295,15.3493,15.3295,15.3493,20700.0
2009-09-17 12:30:00,23.32,23.33,23.32,23.32,13000.0,15.3559,15.3625,15.3559,15.3559,13000.0
2009-09-17 12:35:00,23.32,23.32,23.3,23.3,11100.0,15.3559,15.3559,15.3427,15.3427,11100.0
2009-09-17 12:40:00,23.3,23.3,23.26,23.26,52600.0,15.3427,15.3427,15.3164,15.3164,52600.0
2009-09-17 12:45:00,23.26,23.26,23.2,23.21,76700.0,15.3164,15.3164,15.2769,15.2835,76700.0
2009-09-17 12:50:00,23.22,23.25,23.22,23.25,42600.0,15.29,15.3098,15.29,15.3098,42600.0
2009-09-17 12:55:00,23.25,23.25,23.19,23.19,47500.0,15.3098,15.3098,15.2703,15.2703,47500.0
2009-09-17 13:00:00,23.19,23.2,23.17,23.19,78300.0,15.2703,15.2769,15.2571,15.2703,78300.0
2009-09-17 13:05:00,23.19,23.26,23.19,23.26,23000.0,15.2703,15.3164,15.2703,15.3164,23000.0
2009-09-17 13:10:00,23.26,23.3,23.26,23.29,54800.0,15.3164,15.3427,15.3164,15.3361,54800.0
2009-09-17 13:15:00,23.29,23.3,23.29,23.3,11700.0,15.3361,15.3427,15.3361,15.3427,11700.0
2009-09-17 13:20:00,23.3,23.3,23.24,23.24,49200.0,15.3427,15.3427,15.3032,15.3032,49200.0
2009-09-17 13:25:00,23.24,23.24,23.19,23.24,64000.0,15.3032,15.3032,15.2703,15.3032,64000.0
2009-09-17 13:30:00,23.24,23.25,23.22,23.25,39600.0,15.3032,15.3098,15.29,15.3098,39600.0
2009-09-17 13:35:00,23.25,23.25,23.24,23.24,37200.0,15.3098,15.3098,15.3032,15.3032,37200.0
2009-09-17 13:40:00,23.24,23.29,23.23,23.28,42500.0,15.3032,15.3361,15.2966,15.3295,42500.0
2009-09-17 13:45:00,23.28,23.3,23.27,23.3,35900.0,15.3295,15.3427,15.323,15.3427,35900.0
2009-09-17 13:50:00,23.31,23.31,23.28,23.28,15000.0,15.3493,15.3493,15.3295,15.3295,15000.0
2009-09-17 13:55:00,23.27,23.29,23.27,23.29,30300.0,15.323,15.3361,15.323,15.3361,30300.0
2009-09-17 14:00:00,23.28,23.35,23.27,23.35,106200.0,15.3295,15.3756,15.323,15.3756,106200.0
2009-09-17 14:05:00,23.34,23.34,23.29,23.3,40000.0,15.3691,15.3691,15.3361,15.3427,40000.0
2009-09-17 14:10:00,23.29,23.29,23.26,23.27,14900.0,15.3361,15.3361,15.3164,15.323,14900.0
2009-09-17 14:15:00,23.27,23.27,23.24,23.24,12200.0,15.323,15.323,15.3032,15.3032,12200.0
2009-09-17 14:20:00,23.24,23.24,23.22,23.22,8700.0,15.3032,15.3032,15.29,15.29,8700.0
2009-09-17 14:25:00,23.22,23.25,23.22,23.25,56200.0,15.29,15.3098,15.29,15.3098,56200.0
2009-09-17 14:30:00,23.25,23.29,23.25,23.27,43800.0,15.3098,15.3361,15.3098,15.323,43800.0
2009-09-17 14:35:00,23.26,23.26,23.24,23.24,33000.0,15.3164,15.3164,15.3032,15.3032,33000.0
2009-09-17 14:40:00,23.24,23.3,23.24,23.3,26000.0,15.3032,15.3427,15.3032,15.3427,26000.0
2009-09-17 14:45:00,23.3,23.31,23.28,23.31,56100.0,15.3427,15.3493,15.3295,15.3493,56100.0
2009-09-17 14:50:00,23.32,23.36,23.32,23.36,83600.0,15.3559,15.3822,15.3559,15.3822,83600.0
2009-09-17 14:55:00,23.35,23.35,23.32,23.35,55600.0,15.3756,15.3756,15.3559,15.3756,55600.0
2009-09-17 15:00:00,23.35,23.39,23.35,23.39,61400.0,15.3756,15.402,15.3756,15.402,61400.0
2009-09-17 15:05:00,23.39,23.39,23.37,23.37,43900.0,15.402,15.402,15.3888,15.3888,43900.0
2009-09-17 15:10:00,23.37,23.38,23.37,23.37,19000.0,15.3888,15.3954,15.3888,15.3888,19000.0
2009-09-17 15:15:00,23.37,23.38,23.37,23.37,45400.0,15.3888,15.3954,15.3888,15.3888,45400.0
2009-09-17 15:20:00,23.38,23.45,23.37,23.44,221200.0,15.3954,15.4415,15.3888,15.4349,221200.0
2009-09-17 15:25:00,23.44,23.46,23.4,23.41,57700.0,15.4349,15.4481,15.4086,15.4151,57700.0
2009-09-17 15:30:00,23.41,23.42,23.39,23.39,92600.0,15.4151,15.4217,15.402,15.402,92600.0
2009-09-17 15:35:00,23.39,23.43,23.38,23.42,47100.0,15.402,15.4283,15.3954,15.4217,47100.0
2009-09-17 15:40:00,23.42,23.43,23.42,23.43,63600.0,15.4217,15.4283,15.4217,15.4283,63600.0
2009-09-17 15:45:00,23.43,23.43,23.4,23.4,69700.0,15.4283,15.4283,15.4086,15.4086,69700.0
2009-09-17 15:50:00,23.4,23.41,23.36,23.37,230900.0,15.4086,15.4151,15.3822,15.3888,230900.0
2009-09-17 15:55:00,23.37,23.42,23.37,23.38,93400.0,15.3888,15.4217,15.3888,15.3954,93400.0
2009-09-18 09:30:00,23.5,23.57,23.43,23.56,75600.0,15.4744,15.5205,15.4283,15.5139,75600.0
2009-09-18 09:35:00,23.56,23.61,23.56,23.58,81300.0,15.5139,15.5468,15.5139,15.5271,81300.0
2009-09-18 09:40:00,23.58,23.58,23.51,23.55,60500.0,15.5271,15.5271,15.481,15.5073,60500.0
2009-09-18 09:45:00,23.55,23.58,23.5,23.52,85500.0,15.5073,15.5271,15.4744,15.4876,85500.0
2009-09-18 09:50:00,23.51,23.53,23.46,23.46,47700.0,15.481,15.4942,15.4481,15.4481,47700.0
2009-09-18 09:55:00,23.45,23.51,23.43,23.47,74100.0,15.4415,15.481,15.4283,15.4547,74100.0
2009-09-18 10:00:00,23.46,23.46,23.4,23.43,83900.0,15.4481,15.4481,15.4086,15.4283,83900.0
2009-09-18 10:05:00,23.42,23.42,23.31,23.35,58900.0,15.4217,15.4217,15.3493,15.3756,58900.0
2009-09-18 10:10:00,23.34,23.36,23.31,23.32,37500.0,15.3691,15.3822,15.3493,15.3559,37500.0
2009-09-18 10:15:00,23.32,23.34,23.32,23.33,32800.0,15.3559,15.3691,15.3559,15.3625,32800.0
2009-09-18 10:20:00,23.32,23.35,23.32,23.34,10300.0,15.3559,15.3756,15.3559,15.3691,10300.0
2009-09-18 10:25:00,23.35,23.35,23.28,23.32,74400.0,15.3756,15.3756,15.3295,15.3559,74400.0
2009-09-18 10:30:00,23.32,23.37,23.32,23.37,28000.0,15.3559,15.3888,15.3559,15.3888,28000.0
2009-09-18 10:35:00,23.37,23.4,23.36,23.36,41300.0,15.3888,15.4086,15.3822,15.3822,41300.0
2009-09-18 10:40:00,23.37,23.38,23.36,23.37,31500.0,15.3888,15.3954,15.3822,15.3888,31500.0
2009-09-18 10:45:00,23.37,23.37,23.29,23.29,88200.0,15.3888,15.3888,15.3361,15.3361,88200.0
2009-09-18 10:50:00,23.29,23.29,23.28,23.28,26800.0,15.3361,15.3361,15.3295,15.3295,26800.0
2009-09-18 10:55:00,23.28,23.3,23.25,23.29,82400.0,15.3295,15.3427,15.3098,15.3361,82400.0
2009-09-18 11:00:00,23.3,23.3,23.24,23.24,53800.0,15.3427,15.3427,15.3032,15.3032,53800.0
2009-09-18 11:05:00,23.25,23.28,23.25,23.28,39400.0,15.3098,15.3295,15.3098,15.3295,39400.0
2009-09-18 11:10:00,23.28,23.35,23.28,23.35,156300.0,15.3295,15.3756,15.3295,15.3756,156300.0
2009-09-18 11:15:00,23.35,23.39,23.35,23.39,22600.0,15.3756,15.402,15.3756,15.402,22600.0
2009-09-18 11:20:00,23.4,23.46,23.4,23.46,106600.0,15.4086,15.4481,15.4086,15.4481,106600.0
2009-09-18 11:25:00,23.47,23.47,23.41,23.41,51500.0,15.4547,15.4547,15.4151,15.4151,51500.0
2009-09-18 11:30:00,23.41,23.43,23.4,23.42,86000.0,15.4151,15.4283,15.4086,15.4217,86000.0
2009-09-18 11:35:00,23.42,23.42,23.4,23.41,49800.0,15.4217,15.4217,15.4086,15.4151,49800.0
2009-09-18 11:40:00,23.42,23.47,23.42,23.45,78500.0,15.4217,15.4547,15.4217,15.4415,78500.0
2009-09-18 11:45:00,23.46,23.46,23.44,23.44,16300.0,15.4481,15.4481,15.4349,15.4349,16300.0
2009-09-18 11:50:00,23.44,23.44,23.41,23.41,68800.0,15.4349,15.4349,15.4151,15.4151,68800.0
2009-09-18 11:55:00,23.41,23.43,23.4,23.4,91800.0,15.4151,15.4283,15.4086,15.4086,91800.0
2009-09-18 12:00:00,23.4,23.4,23.36,23.38,125200.0,15.4086,15.4086,15.3822,15.3954,125200.0
2009-09-18 12:05:00,23.38,23.41,23.38,23.38,88100.0,15.3954,15.4151,15.3954,15.3954,88100.0
2009-09-18 12:10:00,23.38,23.4,23.38,23.39,113000.0,15.3954,15.4086,15.3954,15.402,113000.0
2009-09-18 12:15:00,23.38,23.41,23.38,23.38,61800.0,15.3954,15.4151,15.3954,15.3954,61800.0
2009-09-18 12:20:00,23.38,23.38,23.36,23.36,43500.0,15.3954,15.3954,15.3822,15.3822,43500.0
2009-09-18 12:25:00,23.37,23.37,23.36,23.36,1600.0,15.3888,15.3888,15.3822,15.3822,1600.0
2009-09-18 12:30:00,23.36,23.39,23.34,23.39,65100.0,15.3822,15.402,15.3691,15.402,65100.0
2009-09-18 12:35:00,23.39,23.41,23.39,23.41,12300.0,15.402,15.4151,15.402,15.4151,12300.0
2009-09-18 12:40:00,23.41,23.41,23.4,23.41,55900.0,15.4151,15.4151,15.4086,15.4151,55900.0
2009-09-18 12:45:00,23.4,23.4,23.39,23.4,14000.0,15.4086,15.4086,15.402,15.4086,14000.0
2009-09-18 12:50:00,23.39,23.41,23.39,23.4,12200.0,15.402,15.4151,15.402,15.4086,12200.0
2009-09-18 12:55:00,23.4,23.45,23.4,23.45,11100.0,15.4086,15.4415,15.4086,15.4415,11100.0
2009-09-18 13:00:00,23.45,23.46,23.43,23.46,24800.0,15.4415,15.4481,15.4283,15.4481,24800.0
2009-09-18 13:05:00,23.47,23.52,23.47,23.51,53000.0,15.4547,15.4876,15.4547,15.481,53000.0
2009-09-18 13:10:00,23.52,23.55,23.52,23.55,78400.0,15.4876,15.5073,15.4876,15.5073,78400.0
2009-09-18 13:15:00,23.54,23.55,23.52,23.52,58400.0,15.5008,15.5073,15.4876,15.4876,58400.0
2009-09-18 13:20:00,23.52,23.52,23.51,23.52,8000.0,15.4876,15.4876,15.481,15.4876,8000.0
2009-09-18 13:25:00,23.51,23.51,23.5,23.5,8400.0,15.481,15.481,15.4744,15.4744,8400.0
2009-09-18 13:30:00,23.5,23.5,23.48,23.48,10400.0,15.4744,15.4744,15.4612,15.4612,10400.0
2009-09-18 13:35:00,23.48,23.5,23.48,23.5,12800.0,15.4612,15.4744,15.4612,15.4744,12800.0
2009-09-18 13:40:00,23.5,23.5,23.49,23.49,2900.0,15.4744,15.4744,15.4678,15.4678,2900.0
2009-09-18 13:45:00,23.5,23.54,23.5,23.54,16100.0,15.4744,15.5008,15.4744,15.5008,16100.0
2009-09-18 13:50:00,23.54,23.55,23.54,23.54,18300.0,15.5008,15.5073,15.5008,15.5008,18300.0
2009-09-18 13:55:00,23.55,23.55,23.52,23.52,54500.0,15.5073,15.5073,15.4876,15.4876,54500.0
2009-09-18 14:00:00,23.51,23.53,23.5,23.53,25400.0,15.481,15.4942,15.4744,15.4942,25400.0
2009-09-18 14:05:00,23.53,23.54,23.53,23.53,21300.0,15.4942,15.5008,15.4942,15.4942,21300.0
2009-09-18 14:10:00,23.53,23.54,23.53,23.54,25900.0,15.4942,15.5008,15.4942,15.5008,25900.0
2009-09-18 14:15:00,23.55,23.55,23.5,23.5,33500.0,15.5073,15.5073,15.4744,15.4744,33500.0
2009-09-18 14:20:00,23.5,23.5,23.5,23.5,5800.0,15.4744,15.4744,15.4744,15.4744,5800.0
2009-09-18 14:25:00,23.5,23.52,23.49,23.49,23000.0,15.4744,15.4876,15.4678,15.4678,23000.0
2009-09-18 14:30:00,23.49,23.49,23.44,23.45,53500.0,15.4678,15.4678,15.4349,15.4415,53500.0
2009-09-18 14:35:00,23.46,23.46,23.43,23.45,58600.0,15.4481,15.4481,15.4283,15.4415,58600.0
2009-09-18 14:40:00,23.44,23.49,23.44,23.47,102300.0,15.4349,15.4678,15.4349,15.4547,102300.0
2009-09-18 14:45:00,23.46,23.47,23.45,23.45,24600.0,15.4481,15.4547,15.4415,15.4415,24600.0
2009-09-18 14:50:00,23.46,23.48,23.44,23.44,28100.0,15.4481,15.4612,15.4349,15.4349,28100.0
2009-09-18 14:55:00,23.44,23.48,23.43,23.48,48500.0,15.4349,15.4612,15.4283,15.4612,48500.0
2009-09-18 15:00:00,23.47,23.54,23.47,23.53,59200.0,15.4547,15.5008,15.4547,15.4942,59200.0
2009-09-18 15:05:00,23.54,23.54,23.5,23.5,81200.0,15.5008,15.5008,15.4744,15.4744,81200.0
2009-09-18 15:10:00,23.5,23.52,23.5,23.5,45900.0,15.4744,15.4876,15.4744,15.4744,45900.0
2009-09-18 15:15:00,23.51,23.53,23.5,23.51,40100.0,15.481,15.4942,15.4744,15.481,40100.0
2009-09-18 15:20:00,23.5,23.56,23.5,23.56,128200.0,15.4744,15.5139,15.4744,15.5139,128200.0
2009-09-18 15:25:00,23.56,23.59,23.55,23.56,88800.0,15.5139,15.5337,15.5073,15.5139,88800.0
2009-09-18 15:30:00,23.57,23.57,23.54,23.54,30800.0,15.5205,15.5205,15.5008,15.5008,30800.0
2009-09-18 15:35:00,23.54,23.54,23.52,23.52,48700.0,15.5008,15.5008,15.4876,15.4876,48700.0
2009-09-18 15:40:00,23.52,23.52,23.5,23.5,60000.0,15.4876,15.4876,15.4744,15.4744,60000.0
2009-09-18 15:45:00,23.5,23.53,23.5,23.5,45900.0,15.4744,15.4942,15.4744,15.4744,45900.0
2009-09-18 15:50:00,23.5,23.5,23.44,23.44,156100.0,15.4744,15.4744,15.4349,15.4349,156100.0
2009-09-18 15:55:00,23.43,23.46,23.41,23.41,192600.0,15.4283,15.4481,15.4151,15.4151,192600.0
2009-09-21 09:30:00,23.21,23.36,23.18,23.32,57900.0,15.2835,15.3822,15.2637,15.3559,57900.0
2009-09-21 09:35:00,23.32,23.34,23.26,23.29,30300.0,15.3559,15.3691,15.3164,15.3361,30300.0
2009-09-21 09:40:00,23.3,23.44,23.3,23.44,55600.0,15.3427,15.4349,15.3427,15.4349,55600.0
2009-09-21 09:45:00,23.47,23.52,23.43,23.43,87600.0,15.4547,15.4876,15.4283,15.4283,87600.0
2009-09-21 09:50:00,23.42,23.42,23.41,23.41,200.0,15.4217,15.4217,15.4151,15.4151,200.0
2009-09-21 09:55:00,23.34,23.34,23.33,23.34,8100.0,15.3691,15.3691,15.3625,15.3691,8100.0
2009-09-21 10:00:00,23.34,23.34,23.29,23.29,13800.0,15.3691,15.3691,15.3361,15.3361,13800.0
2009-09-21 10:05:00,23.32,23.34,23.3,23.31,5000.0,15.3559,15.3691,15.3427,15.3493,5000.0
2009-09-21 10:10:00,23.31,23.33,23.29,23.3,9600.0,15.3493,15.3625,15.3361,15.3427,9600.0
2009-09-21 10:15:00,23.3,23.32,23.28,23.31,14000.0,15.3427,15.3559,15.3295,15.3493,14000.0
2009-09-21 10:20:00,23.31,23.38,23.31,23.38,4000.0,15.3493,15.3954,15.3493,15.3954,4000.0
2009-09-21 10:25:00,23.38,23.4,23.36,23.4,3500.0,15.3954,15.4086,15.3822,15.4086,3500.0
2009-09-21 10:30:00,23.41,23.41,23.37,23.4,6600.0,15.4151,15.4151,15.3888,15.4086,6600.0
2009-09-21 10:35:00,23.4,23.4,23.32,23.35,4900.0,15.4086,15.4086,15.3559,15.3756,4900.0
2009-09-21 10:40:00,23.35,23.39,23.35,23.39,6100.0,15.3756,15.402,15.3756,15.402,6100.0
2009-09-21 10:45:00,23.39,23.47,23.39,23.47,9800.0,15.402,15.4547,15.402,15.4547,9800.0
2009-09-21 10:50:00,23.48,23.51,23.46,23.51,22900.0,15.4612,15.481,15.4481,15.481,22900.0
2009-09-21 10:55:00,23.51,23.56,23.5,23.56,19200.0,15.481,15.5139,15.4744,15.5139,19200.0
2009-09-21 11:00:00,23.56,23.66,23.54,23.65,43300.0,15.5139,15.5798,15.5008,15.5732,43300.0
2009-09-21 11:05:00,23.64,23.68,23.63,23.68,91700.0,15.5666,15.5929,15.56,15.5929,91700.0
2009-09-21 11:10:00,23.68,23.7,23.62,23.63,36500.0,15.5929,15.6061,15.5534,15.56,36500.0
2009-09-21 11:15:00,23.64,23.67,23.63,23.65,23200.0,15.5666,15.5864,15.56,15.5732,23200.0
2009-09-21 11:20:00,23.65,23.65,23.61,23.61,30000.0,15.5732,15.5732,15.5468,15.5468,30000.0
2009-09-21 11:25:00,23.61,23.66,23.61,23.64,44500.0,15.5468,15.5798,15.5468,15.5666,44500.0
2009-09-21 11:30:00,23.64,23.7,23.64,23.68,31500.0,15.5666,15.6061,15.5666,15.5929,31500.0
2009-09-21 11:35:00,23.68,23.73,23.68,23.71,62100.0,15.5929,15.6259,15.5929,15.6127,62100.0
2009-09-21 11:40:00,23.72,23.74,23.71,23.74,39000.0,15.6193,15.6324,15.6127,15.6324,39000.0
2009-09-21 11:45:00,23.74,23.76,23.74,23.76,16200.0,15.6324,15.6456,15.6324,15.6456,16200.0
2009-09-21 11:50:00,23.76,23.77,23.76,23.77,25200.0,15.6456,15.6522,15.6456,15.6522,25200.0
2009-09-21 11:55:00,23.77,23.83,23.77,23.83,104800.0,15.6522,15.6917,15.6522,15.6917,104800.0
2009-09-21 12:00:00,23.83,23.83,23.8,23.83,46400.0,15.6917,15.6917,15.672,15.6917,46400.0
2009-09-21 12:05:00,23.83,23.85,23.8,23.8,69900.0,15.6917,15.7049,15.672,15.672,69900.0
2009-09-21 12:10:00,23.8,23.8,23.75,23.75,103400.0,15.672,15.672,15.639,15.639,103400.0
2009-09-21 12:15:00,23.75,23.76,23.7,23.71,41200.0,15.639,15.6456,15.6061,15.6127,41200.0
2009-09-21 12:20:00,23.7,23.7,23.69,23.69,16700.0,15.6061,15.6061,15.5995,15.5995,16700.0
2009-09-21 12:25:00,23.69,23.71,23.68,23.68,29100.0,15.5995,15.6127,15.5929,15.5929,29100.0
2009-09-21 12:30:00,23.69,23.69,23.67,23.67,4800.0,15.5995,15.5995,15.5864,15.5864,4800.0
2009-09-21 12:35:00,23.67,23.72,23.67,23.72,51200.0,15.5864,15.6193,15.5864,15.6193,51200.0
2009-09-21 12:40:00,23.72,23.72,23.7,23.71,34200.0,15.6193,15.6193,15.6061,15.6127,34200.0
2009-09-21 12:45:00,23.7,23.7,23.68,23.68,11400.0,15.6061,15.6061,15.5929,15.5929,11400.0
2009-09-21 12:50:00,23.68,23.68,23.64,23.64,36800.0,15.5929,15.5929,15.5666,15.5666,36800.0
2009-09-21 12:55:00,23.64,23.64,23.62,23.62,26400.0,15.5666,15.5666,15.5534,15.5534,26400.0
2009-09-21 13:00:00,23.62,23.63,23.62,23.62,1900.0,15.5534,15.56,15.5534,15.5534,1900.0
2009-09-21 13:05:00,23.62,23.62,23.58,23.58,40600.0,15.5534,15.5534,15.5271,15.5271,40600.0
2009-09-21 13:10:00,23.58,23.6,23.58,23.6,43500.0,15.5271,15.5403,15.5271,15.5403,43500.0
2009-09-21 13:15:00,23.6,23.62,23.58,23.61,129100.0,15.5403,15.5534,15.5271,15.5468,129100.0
2009-09-21 13:20:00,23.61,23.62,23.59,23.59,41800.0,15.5468,15.5534,15.5337,15.5337,41800.0
2009-09-21 13:25:00,23.59,23.59,23.55,23.55,68100.0,15.5337,15.5337,15.5073,15.5073,68100.0
2009-09-21 13:30:00,23.55,23.56,23.55,23.56,92500.0,15.5073,15.5139,15.5073,15.5139,92500.0
2009-09-21 13:35:00,23.56,23.58,23.56,23.58,50300.0,15.5139,15.5271,15.5139,15.5271,50300.0
2009-09-21 13:40:00,23.58,23.61,23.57,23.6,36900.0,15.5271,15.5468,15.5205,15.5403,36900.0
2009-09-21 13:45:00,23.6,23.6,23.59,23.6,25700.0,15.5403,15.5403,15.5337,15.5403,25700.0
2009-09-21 13:50:00,23.6,23.61,23.6,23.61,56500.0,15.5403,15.5468,15.5403,15.5468,56500.0
2009-09-21 13:55:00,23.61,23.64,23.61,23.63,34800.0,15.5468,15.5666,15.5468,15.56,34800.0
2009-09-21 14:00:00,23.64,23.67,23.64,23.67,119000.0,15.5666,15.5864,15.5666,15.5864,119000.0
2009-09-21 14:05:00,23.67,23.67,23.6,23.6,41700.0,15.5864,15.5864,15.5403,15.5403,41700.0
2009-09-21 14:10:00,23.6,23.6,23.58,23.6,40700.0,15.5403,15.5403,15.5271,15.5403,40700.0
2009-09-21 14:15:00,23.61,23.62,23.6,23.61,12000.0,15.5468,15.5534,15.5403,15.5468,12000.0
2009-09-21 14:20:00,23.61,23.64,23.61,23.63,35300.0,15.5468,15.5666,15.5468,15.56,35300.0
2009-09-21 14:25:00,23.63,23.63,23.61,23.61,14300.0,15.56,15.56,15.5468,15.5468,14300.0
2009-09-21 14:30:00,23.61,23.61,23.59,23.59,9900.0,15.5468,15.5468,15.5337,15.5337,9900.0
2009-09-21 14:35:00,23.58,23.58,23.56,23.56,15400.0,15.5271,15.5271,15.5139,15.5139,15400.0
2009-09-21 14:40:00,23.56,23.56,23.56,23.56,19900.0,15.5139,15.5139,15.5139,15.5139,19900.0
2009-09-21 14:45:00,23.56,23.61,23.56,23.61,46300.0,15.5139,15.5468,15.5139,15.5468,46300.0
2009-09-21 14:50:00,23.62,23.62,23.59,23.61,28600.0,15.5534,15.5534,15.5337,15.5468,28600.0
2009-09-21 14:55:00,23.61,23.63,23.61,23.61,54000.0,15.5468,15.56,15.5468,15.5468,54000.0
2009-09-21 15:00:00,23.61,23.62,23.58,23.59,38600.0,15.5468,15.5534,15.5271,15.5337,38600.0
2009-09-21 15:05:00,23.6,23.6,23.58,23.58,28300.0,15.5403,15.5403,15.5271,15.5271,28300.0
2009-09-21 15:10:00,23.58,23.58,23.57,23.57,18300.0,15.5271,15.5271,15.5205,15.5205,18300.0
2009-09-21 15:15:00,23.57,23.65,23.56,23.65,75600.0,15.5205,15.5732,15.5139,15.5732,75600.0
2009-09-21 15:20:00,23.64,23.65,23.63,23.63,51600.0,15.5666,15.5732,15.56,15.56,51600.0
2009-09-21 15:25:00,23.63,23.65,23.63,23.63,51700.0,15.56,15.5732,15.56,15.56,51700.0
2009-09-21 15:30:00,23.63,23.64,23.55,23.55,110900.0,15.56,15.5666,15.5073,15.5073,110900.0
2009-09-21 15:35:00,23.55,23.63,23.55,23.62,61600.0,15.5073,15.56,15.5073,15.5534,61600.0
2009-09-21 15:40:00,23.61,23.65,23.61,23.64,98300.0,15.5468,15.5732,15.5468,15.5666,98300.0
2009-09-21 15:45:00,23.64,23.66,23.63,23.66,171400.0,15.5666,15.5798,15.56,15.5798,171400.0
2009-09-21 15:50:00,23.65,23.65,23.61,23.61,60400.0,15.5732,15.5732,15.5468,15.5468,60400.0
2009-09-21 15:55:00,23.6,23.63,23.59,23.63,89800.0,15.5403,15.56,15.5337,15.56,89800.0
2009-09-22 09:30:00,23.71,23.72,23.62,23.63,98300.0,15.6127,15.6193,15.5534,15.56,98300.0
2009-09-22 09:35:00,23.63,23.65,23.62,23.62,46900.0,15.56,15.5732,15.5534,15.5534,46900.0
2009-09-22 09:40:00,23.61,23.62,23.56,23.58,63800.0,15.5468,15.5534,15.5139,15.5271,63800.0
2009-09-22 09:45:00,23.57,23.57,23.44,23.45,73700.0,15.5205,15.5205,15.4349,15.4415,73700.0
2009-09-22 09:50:00,23.45,23.48,23.44,23.48,24800.0,15.4415,15.4612,15.4349,15.4612,24800.0
2009-09-22 09:55:00,23.48,23.5,23.35,23.35,110100.0,15.4612,15.4744,15.3756,15.3756,110100.0
2009-09-22 10:00:00,23.35,23.36,23.33,23.33,68300.0,15.3756,15.3822,15.3625,15.3625,68300.0
2009-09-22 10:05:00,23.34,23.37,23.34,23.37,23700.0,15.3691,15.3888,15.3691,15.3888,23700.0
2009-09-22 10:10:00,23.37,23.48,23.37,23.48,52000.0,15.3888,15.4612,15.3888,15.4612,52000.0
2009-09-22 10:15:00,23.48,23.56,23.48,23.55,41100.0,15.4612,15.5139,15.4612,15.5073,41100.0
2009-09-22 10:20:00,23.56,23.56,23.48,23.48,32900.0,15.5139,15.5139,15.4612,15.4612,32900.0
2009-09-22 10:25:00,23.47,23.48,23.38,23.4,49200.0,15.4547,15.4612,15.3954,15.4086,49200.0
2009-09-22 10:30:00,23.4,23.4,23.35,23.35,40100.0,15.4086,15.4086,15.3756,15.3756,40100.0
2009-09-22 10:35:00,23.35,23.4,23.32,23.4,29900.0,15.3756,15.4086,15.3559,15.4086,29900.0
2009-09-22 10:40:00,23.4,23.4,23.37,23.38,10300.0,15.4086,15.4086,15.3888,15.3954,10300.0
2009-09-22 10:45:00,23.39,23.39,23.32,23.32,26700.0,15.402,15.402,15.3559,15.3559,26700.0
2009-09-22 10:50:00,23.31,23.35,23.31,23.35,11600.0,15.3493,15.3756,15.3493,15.3756,11600.0
2009-09-22 10:55:00,23.35,23.38,23.34,23.35,20600.0,15.3756,15.3954,15.3691,15.3756,20600.0
2009-09-22 11:00:00,23.34,23.35,23.33,23.35,18100.0,15.3691,15.3756,15.3625,15.3756,18100.0
2009-09-22 11:05:00,23.34,23.37,23.33,23.37,23100.0,15.3691,15.3888,15.3625,15.3888,23100.0
2009-09-22 11:10:00,23.37,23.42,23.37,23.42,35000.0,15.3888,15.4217,15.3888,15.4217,35000.0
2009-09-22 11:15:00,23.41,23.41,23.35,23.37,14800.0,15.4151,15.4151,15.3756,15.3888,14800.0
2009-09-22 11:20:00,23.37,23.39,23.37,23.38,12400.0,15.3888,15.402,15.3888,15.3954,12400.0
2009-09-22 11:25:00,23.38,23.41,23.38,23.4,79900.0,15.3954,15.4151,15.3954,15.4086,79900.0
2009-09-22 11:30:00,23.4,23.41,23.38,23.38,14200.0,15.4086,15.4151,15.3954,15.3954,14200.0
2009-09-22 11:35:00,23.39,23.39,23.36,23.37,15900.0,15.402,15.402,15.3822,15.3888,15900.0
2009-09-22 11:40:00,23.38,23.39,23.36,23.37,11900.0,15.3954,15.402,15.3822,15.3888,11900.0
2009-09-22 11:45:00,23.37,23.37,23.34,23.34,16100.0,15.3888,15.3888,15.3691,15.3691,16100.0
2009-09-22 11:50:00,23.34,23.39,23.34,23.39,17200.0,15.3691,15.402,15.3691,15.402,17200.0
2009-09-22 11:55:00,23.38,23.39,23.38,23.39,6500.0,15.3954,15.402,15.3954,15.402,6500.0
2009-09-22 12:00:00,23.4,23.44,23.4,23.44,47700.0,15.4086,15.4349,15.4086,15.4349,47700.0
2009-09-22 12:05:00,23.44,23.45,23.44,23.45,11600.0,15.4349,15.4415,15.4349,15.4415,11600.0
2009-09-22 12:10:00,23.44,23.47,23.43,23.43,45400.0,15.4349,15.4547,15.4283,15.4283,45400.0
2009-09-22 12:15:00,23.43,23.45,23.43,23.43,22500.0,15.4283,15.4415,15.4283,15.4283,22500.0
2009-09-22 12:20:00,23.44,23.44,23.42,23.42,3400.0,15.4349,15.4349,15.4217,15.4217,3400.0
2009-09-22 12:25:00,23.43,23.47,23.42,23.46,22400.0,15.4283,15.4547,15.4217,15.4481,22400.0
2009-09-22 12:30:00,23.46,23.48,23.46,23.47,6800.0,15.4481,15.4612,15.4481,15.4547,6800.0
2009-09-22 12:35:00,23.47,23.47,23.41,23.41,16700.0,15.4547,15.4547,15.4151,15.4151,16700.0
2009-09-22 12:40:00,23.42,23.42,23.37,23.37,27800.0,15.4217,15.4217,15.3888,15.3888,27800.0
2009-09-22 12:45:00,23.36,23.38,23.35,23.38,14100.0,15.3822,15.3954,15.3756,15.3954,14100.0
2009-09-22 12:50:00,23.39,23.4,23.38,23.4,24300.0,15.402,15.4086,15.3954,15.4086,24300.0
2009-09-22 12:55:00,23.39,23.4,23.36,23.36,13100.0,15.402,15.4086,15.3822,15.3822,13100.0
2009-09-22 13:00:00,23.37,23.41,23.37,23.4,31200.0,15.3888,15.4151,15.3888,15.4086,31200.0
2009-09-22 13:05:00,23.4,23.4,23.38,23.38,23000.0,15.4086,15.4086,15.3954,15.3954,23000.0
2009-09-22 13:10:00,23.38,23.4,23.35,23.38,66300.0,15.3954,15.4086,15.3756,15.3954,66300.0
2009-09-22 13:15:00,23.38,23.4,23.37,23.39,17700.0,15.3954,15.4086,15.3888,15.402,17700.0
2009-09-22 13:20:00,23.39,23.42,23.35,23.39,33200.0,15.402,15.4217,15.3756,15.402,33200.0
2009-09-22 13:25:00,23.38,23.4,23.38,23.4,21000.0,15.3954,15.4086,15.3954,15.4086,21000.0
2009-09-22 13:30:00,23.4,23.41,23.4,23.4,9500.0,15.4086,15.4151,15.4086,15.4086,9500.0
2009-09-22 13:35:00,23.4,23.41,23.4,23.4,7600.0,15.4086,15.4151,15.4086,15.4086,7600.0
2009-09-22 13:40:00,23.4,23.43,23.4,23.43,20300.0,15.4086,15.4283,15.4086,15.4283,20300.0
2009-09-22 13:45:00,23.42,23.46,23.42,23.44,33000.0,15.4217,15.4481,15.4217,15.4349,33000.0
2009-09-22 13:50:00,23.44,23.47,23.44,23.46,40800.0,15.4349,15.4547,15.4349,15.4481,40800.0
2009-09-22 13:55:00,23.45,23.45,23.43,23.43,1900.0,15.4415,15.4415,15.4283,15.4283,1900.0
2009-09-22 14:00:00,23.42,23.46,23.42,23.45,50100.0,15.4217,15.4481,15.4217,15.4415,50100.0
2009-09-22 14:05:00,23.44,23.45,23.43,23.43,73500.0,15.4349,15.4415,15.4283,15.4283,73500.0
2009-09-22 14:10:00,23.43,23.44,23.4,23.4,62200.0,15.4283,15.4349,15.4086,15.4086,62200.0
2009-09-22 14:15:00,23.4,23.41,23.39,23.39,4000.0,15.4086,15.4151,15.402,15.402,4000.0
2009-09-22 14:20:00,23.39,23.41,23.38,23.39,14300.0,15.402,15.4151,15.3954,15.402,14300.0
2009-09-22 14:25:00,23.39,23.4,23.38,23.38,4500.0,15.402,15.4086,15.3954,15.3954,4500.0
2009-09-22 14:30:00,23.38,23.39,23.36,23.39,25200.0,15.3954,15.402,15.3822,15.402,25200.0
2009-09-22 14:35:00,23.39,23.41,23.38,23.41,36100.0,15.402,15.4151,15.3954,15.4151,36100.0
2009-09-22 14:40:00,23.4,23.4,23.39,23.39,36500.0,15.4086,15.4086,15.402,15.402,36500.0
2009-09-22 14:45:00,23.39,23.39,23.39,23.39,0.0,15.402,15.402,15.402,15.402,0.0
2009-09-22 14:50:00,23.4,23.4,23.39,23.39,7900.0,15.4086,15.4086,15.402,15.402,7900.0
2009-09-22 14:55:00,23.4,23.4,23.39,23.39,23400.0,15.4086,15.4086,15.402,15.402,23400.0
2009-09-22 15:00:00,23.39,23.39,23.39,23.39,21300.0,15.402,15.402,15.402,15.402,21300.0
2009-09-22 15:05:00,23.39,23.4,23.39,23.4,49200.0,15.402,15.4086,15.402,15.4086,49200.0
2009-09-22 15:10:00,23.39,23.4,23.37,23.38,43700.0,15.402,15.4086,15.3888,15.3954,43700.0
2009-09-22 15:15:00,23.38,23.4,23.38,23.4,41200.0,15.3954,15.4086,15.3954,15.4086,41200.0
2009-09-22 15:20:00,23.4,23.44,23.39,23.44,66300.0,15.4086,15.4349,15.402,15.4349,66300.0
2009-09-22 15:25:00,23.43,23.43,23.42,23.43,8700.0,15.4283,15.4283,15.4217,15.4283,8700.0
2009-09-22 15:30:00,23.43,23.43,23.4,23.4,25800.0,15.4283,15.4283,15.4086,15.4086,25800.0
2009-09-22 15:35:00,23.39,23.41,23.39,23.41,23300.0,15.402,15.4151,15.402,15.4151,23300.0
2009-09-22 15:40:00,23.41,23.44,23.39,23.39,88100.0,15.4151,15.4349,15.402,15.402,88100.0
2009-09-22 15:45:00,23.38,23.41,23.36,23.37,51600.0,15.3954,15.4151,15.3822,15.3888,51600.0
2009-09-22 15:50:00,23.37,23.38,23.34,23.34,200000.0,15.3888,15.3954,15.3691,15.3691,200000.0
2009-09-22 15:55:00,23.34,23.42,23.34,23.42,120800.0,15.3691,15.4217,15.3691,15.4217,120800.0
2009-09-23 09:30:00,23.52,23.54,23.44,23.45,34800.0,15.4876,15.5008,15.4349,15.4415,34800.0
2009-09-23 09:35:00,23.44,23.45,23.43,23.44,27100.0,15.4349,15.4415,15.4283,15.4349,27100.0
2009-09-23 09:40:00,23.43,23.43,23.37,23.37,61000.0,15.4283,15.4283,15.3888,15.3888,61000.0
2009-09-23 09:45:00,23.37,23.37,23.3,23.3,198400.0,15.3888,15.3888,15.3427,15.3427,198400.0
2009-09-23 09:50:00,23.31,23.34,23.3,23.3,109500.0,15.3493,15.3691,15.3427,15.3427,109500.0
2009-09-23 09:55:00,23.29,23.3,23.26,23.28,44600.0,15.3361,15.3427,15.3164,15.3295,44600.0
2009-09-23 10:00:00,23.27,23.29,23.21,23.23,171500.0,15.323,15.3361,15.2835,15.2966,171500.0
2009-09-23 10:05:00,23.23,23.26,23.23,23.25,16000.0,15.2966,15.3164,15.2966,15.3098,16000.0
2009-09-23 10:10:00,23.25,23.25,23.23,23.24,84500.0,15.3098,15.3098,15.2966,15.3032,84500.0
2009-09-23 10:15:00,23.25,23.29,23.25,23.29,39300.0,15.3098,15.3361,15.3098,15.3361,39300.0
2009-09-23 10:20:00,23.29,23.3,23.27,23.28,28900.0,15.3361,15.3427,15.323,15.3295,28900.0
2009-09-23 10:25:00,23.28,23.29,23.27,23.28,31000.0,15.3295,15.3361,15.323,15.3295,31000.0
2009-09-23 10:30:00,23.27,23.28,23.26,23.27,28700.0,15.323,15.3295,15.3164,15.323,28700.0
2009-09-23 10:35:00,23.27,23.27,23.2,23.2,84300.0,15.323,15.323,15.2769,15.2769,84300.0
2009-09-23 10:40:00,23.2,23.21,23.15,23.18,68700.0,15.2769,15.2835,15.2439,15.2637,68700.0
2009-09-23 10:45:00,23.19,23.2,23.17,23.18,17000.0,15.2703,15.2769,15.2571,15.2637,17000.0
2009-09-23 10:50:00,23.18,23.2,23.18,23.19,17800.0,15.2637,15.2769,15.2637,15.2703,17800.0
2009-09-23 10:55:00,23.19,23.2,23.18,23.19,54200.0,15.2703,15.2769,15.2637,15.2703,54200.0
2009-09-23 11:00:00,23.19,23.2,23.17,23.18,25500.0,15.2703,15.2769,15.2571,15.2637,25500.0
2009-09-23 11:05:00,23.17,23.17,23.15,23.16,48400.0,15.2571,15.2571,15.2439,15.2505,48400.0
2009-09-23 11:10:00,23.15,23.15,23.13,23.13,53500.0,15.2439,15.2439,15.2308,15.2308,53500.0
2009-09-23 11:15:00,23.13,23.15,23.12,23.15,20400.0,15.2308,15.2439,15.2242,15.2439,20400.0
2009-09-23 11:20:00,23.15,23.19,23.15,23.18,19900.0,15.2439,15.2703,15.2439,15.2637,19900.0
2009-09-23 11:25:00,23.17,23.17,23.14,23.16,10600.0,15.2571,15.2571,15.2374,15.2505,10600.0
2009-09-23 11:30:00,23.16,23.16,23.15,23.15,12100.0,15.2505,15.2505,15.2439,15.2439,12100.0
2009-09-23 11:35:00,23.15,23.15,23.13,23.13,20600.0,15.2439,15.2439,15.2308,15.2308,20600.0
2009-09-23 11:40:00,23.14,23.15,23.13,23.15,35800.0,15.2374,15.2439,15.2308,15.2439,35800.0
2009-09-23 11:45:00,23.15,23.15,23.12,23.14,22400.0,15.2439,15.2439,15.2242,15.2374,22400.0
2009-09-23 11:50:00,23.14,23.14,23.12,23.12,21900.0,15.2374,15.2374,15.2242,15.2242,21900.0
2009-09-23 11:55:00,23.12,23.15,23.12,23.15,30500.0,15.2242,15.2439,15.2242,15.2439,30500.0
2009-09-23 12:00:00,23.15,23.15,23.15,23.15,135100.0,15.2439,15.2439,15.2439,15.2439,135100.0
2009-09-23 12:05:00,23.15,23.15,23.13,23.13,20100.0,15.2439,15.2439,15.2308,15.2308,20100.0
2009-09-23 12:10:00,23.13,23.15,23.13,23.13,75900.0,15.2308,15.2439,15.2308,15.2308,75900.0
2009-09-23 12:15:00,23.14,23.14,23.11,23.12,12200.0,15.2374,15.2374,15.2176,15.2242,12200.0
2009-09-23 12:20:00,23.12,23.12,23.09,23.09,28800.0,15.2242,15.2242,15.2044,15.2044,28800.0
2009-09-23 12:25:00,23.09,23.09,23.03,23.03,155400.0,15.2044,15.2044,15.1649,15.1649,155400.0
2009-09-23 12:30:00,23.03,23.04,22.97,22.97,252600.0,15.1649,15.1715,15.1254,15.1254,252600.0
2009-09-23 12:35:00,22.97,22.97,22.88,22.89,208100.0,15.1254,15.1254,15.0662,15.0727,208100.0
2009-09-23 12:40:00,22.89,22.9,22.82,22.88,281400.0,15.0727,15.0793,15.0266,15.0662,281400.0
2009-09-23 12:45:00,22.88,22.97,22.88,22.97,163600.0,15.0662,15.1254,15.0662,15.1254,163600.0
2009-09-23 12:50:00,22.96,22.98,22.94,22.96,123400.0,15.1188,15.132,15.1057,15.1188,123400.0
2009-09-23 12:55:00,22.97,22.98,22.96,22.97,59200.0,15.1254,15.132,15.1188,15.1254,59200.0
2009-09-23 13:00:00,22.97,22.99,22.96,22.97,96000.0,15.1254,15.1386,15.1188,15.1254,96000.0
2009-09-23 13:05:00,22.98,23.01,22.98,22.99,50900.0,15.132,15.1518,15.132,15.1386,50900.0
2009-09-23 13:10:00,22.99,23.02,22.99,22.99,113000.0,15.1386,15.1583,15.1386,15.1386,113000.0
2009-09-23 13:15:00,23.0,23.0,22.99,22.99,20000.0,15.1452,15.1452,15.1386,15.1386,20000.0
2009-09-23 13:20:00,23.0,23.0,22.95,22.96,56300.0,15.1452,15.1452,15.1122,15.1188,56300.0
2009-09-23 13:25:00,22.95,22.97,22.95,22.96,15300.0,15.1122,15.1254,15.1122,15.1188,15300.0
2009-09-23 13:30:00,22.97,23.0,22.97,22.98,16000.0,15.1254,15.1452,15.1254,15.132,16000.0
2009-09-23 13:35:00,22.99,23.0,22.99,23.0,22200.0,15.1386,15.1452,15.1386,15.1452,22200.0
2009-09-23 13:40:00,22.99,23.0,22.98,22.99,39000.0,15.1386,15.1452,15.132,15.1386,39000.0
2009-09-23 13:45:00,22.99,23.0,22.99,23.0,25000.0,15.1386,15.1452,15.1386,15.1452,25000.0
2009-09-23 13:50:00,22.99,23.0,22.98,23.0,62700.0,15.1386,15.1452,15.132,15.1452,62700.0
2009-09-23 13:55:00,23.0,23.0,22.98,22.98,15200.0,15.1452,15.1452,15.132,15.132,15200.0
2009-09-23 14:00:00,22.99,23.02,22.98,23.02,168000.0,15.1386,15.1583,15.132,15.1583,168000.0
2009-09-23 14:05:00,23.02,23.05,23.0,23.02,46600.0,15.1583,15.1781,15.1452,15.1583,46600.0
2009-09-23 14:10:00,23.02,23.06,23.0,23.05,59000.0,15.1583,15.1847,15.1452,15.1781,59000.0
2009-09-23 14:15:00,23.06,23.15,23.03,23.1,129500.0,15.1847,15.2439,15.1649,15.211,129500.0
2009-09-23 14:20:00,23.11,23.17,23.04,23.07,155200.0,15.2176,15.2571,15.1715,15.1913,155200.0
2009-09-23 14:25:00,23.06,23.13,23.05,23.13,92400.0,15.1847,15.2308,15.1781,15.2308,92400.0
2009-09-23 14:30:00,23.13,23.22,23.12,23.19,181200.0,15.2308,15.29,15.2242,15.2703,181200.0
2009-09-23 14:35:00,23.2,23.24,23.15,23.19,123300.0,15.2769,15.3032,15.2439,15.2703,123300.0
2009-09-23 14:40:00,23.19,23.19,23.11,23.12,138600.0,15.2703,15.2703,15.2176,15.2242,138600.0
2009-09-23 14:45:00,23.12,23.13,23.08,23.1,64900.0,15.2242,15.2308,15.1978,15.211,64900.0
2009-09-23 14:50:00,23.1,23.14,23.09,23.14,55700.0,15.211,15.2374,15.2044,15.2374,55700.0
2009-09-23 14:55:00,23.13,23.14,23.04,23.04,96900.0,15.2308,15.2374,15.1715,15.1715,96900.0
2009-09-23 15:00:00,23.04,23.09,23.04,23.09,36900.0,15.1715,15.2044,15.1715,15.2044,36900.0
2009-09-23 15:05:00,23.09,23.09,23.04,23.08,76200.0,15.2044,15.2044,15.1715,15.1978,76200.0
2009-09-23 15:10:00,23.08,23.08,23.0,23.01,77800.0,15.1978,15.1978,15.1452,15.1518,77800.0
2009-09-23 15:15:00,23.0,23.01,22.95,23.01,108700.0,15.1452,15.1518,15.1122,15.1518,108700.0
2009-09-23 15:20:00,23.01,23.01,22.92,22.96,137800.0,15.1518,15.1518,15.0925,15.1188,137800.0
2009-09-23 15:25:00,22.97,22.97,22.85,22.88,133000.0,15.1254,15.1254,15.0464,15.0662,133000.0
2009-09-23 15:30:00,22.88,22.88,22.8,22.86,159200.0,15.0662,15.0662,15.0135,15.053,159200.0
2009-09-23 15:35:00,22.86,22.9,22.84,22.86,120200.0,15.053,15.0793,15.0398,15.053,120200.0
2009-09-23 15:40:00,22.87,22.92,22.87,22.88,121500.0,15.0596,15.0925,15.0596,15.0662,121500.0
2009-09-23 15:45:00,22.88,22.88,22.81,22.84,190900.0,15.0662,15.0662,15.0201,15.0398,190900.0
2009-09-23 15:50:00,22.84,22.84,22.75,22.82,279400.0,15.0398,15.0398,14.9805,15.0266,279400.0
2009-09-23 15:55:00,22.82,22.82,22.75,22.78,166300.0,15.0266,15.0266,14.9805,15.0003,166300.0
2009-09-24 09:30:00,22.85,22.99,22.84,22.94,62300.0,15.0464,15.1386,15.0398,15.1057,62300.0
2009-09-24 09:35:00,22.95,22.99,22.88,22.88,94900.0,15.1122,15.1386,15.0662,15.0662,94900.0
2009-09-24 09:40:00,22.88,22.9,22.81,22.81,88400.0,15.0662,15.0793,15.0201,15.0201,88400.0
2009-09-24 09:45:00,22.8,22.85,22.79,22.84,86900.0,15.0135,15.0464,15.0069,15.0398,86900.0
2009-09-24 09:50:00,22.85,22.89,22.84,22.86,59900.0,15.0464,15.0727,15.0398,15.053,59900.0
2009-09-24 09:55:00,22.86,22.9,22.85,22.85,48400.0,15.053,15.0793,15.0464,15.0464,48400.0
2009-09-24 10:00:00,22.85,22.86,22.66,22.69,220000.0,15.0464,15.053,14.9213,14.941,220000.0
2009-09-24 10:05:00,22.68,22.72,22.53,22.59,216900.0,14.9345,14.9608,14.8357,14.8752,216900.0
2009-09-24 10:10:00,22.6,22.7,22.6,22.64,145500.0,14.8818,14.9476,14.8818,14.9081,145500.0
2009-09-24 10:15:00,22.64,22.64,22.52,22.54,106400.0,14.9081,14.9081,14.8291,14.8423,106400.0
2009-09-24 10:20:00,22.54,22.65,22.54,22.65,108500.0,14.8423,14.9147,14.8423,14.9147,108500.0
2009-09-24 10:25:00,22.65,22.7,22.64,22.64,84100.0,14.9147,14.9476,14.9081,14.9081,84100.0
2009-09-24 10:30:00,22.64,22.65,22.61,22.64,71100.0,14.9081,14.9147,14.8884,14.9081,71100.0
2009-09-24 10:35:00,22.64,22.64,22.54,22.54,42300.0,14.9081,14.9081,14.8423,14.8423,42300.0
2009-09-24 10:40:00,22.55,22.55,22.47,22.48,64800.0,14.8489,14.8489,14.7962,14.8028,64800.0
2009-09-24 10:45:00,22.48,22.59,22.48,22.58,45200.0,14.8028,14.8752,14.8028,14.8686,45200.0
2009-09-24 10:50:00,22.58,22.58,22.54,22.55,63800.0,14.8686,14.8686,14.8423,14.8489,63800.0
2009-09-24 10:55:00,22.56,22.64,22.56,22.58,64500.0,14.8554,14.9081,14.8554,14.8686,64500.0
2009-09-24 11:00:00,22.58,22.6,22.55,22.57,48500.0,14.8686,14.8818,14.8489,14.862,48500.0
2009-09-24 11:05:00,22.56,22.6,22.56,22.58,7400.0,14.8554,14.8818,14.8554,14.8686,7400.0
2009-09-24 11:10:00,22.59,22.65,22.59,22.64,38200.0,14.8752,14.9147,14.8752,14.9081,38200.0
2009-09-24 11:15:00,22.64,22.64,22.61,22.63,20500.0,14.9081,14.9081,14.8884,14.9015,20500.0
2009-09-24 11:20:00,22.64,22.64,22.56,22.56,36800.0,14.9081,14.9081,14.8554,14.8554,36800.0
2009-09-24 11:25:00,22.57,22.61,22.57,22.61,15900.0,14.862,14.8884,14.862,14.8884,15900.0
2009-09-24 11:30:00,22.61,22.63,22.56,22.56,41700.0,14.8884,14.9015,14.8554,14.8554,41700.0
2009-09-24 11:35:00,22.56,22.56,22.55,22.55,33800.0,14.8554,14.8554,14.8489,14.8489,33800.0
2009-09-24 11:40:00,22.55,22.55,22.53,22.55,28100.0,14.8489,14.8489,14.8357,14.8489,28100.0
2009-09-24 11:45:00,22.55,22.57,22.53,22.53,36400.0,14.8489,14.862,14.8357,14.8357,36400.0
2009-09-24 11:50:00,22.53,22.53,22.49,22.49,27700.0,14.8357,14.8357,14.8093,14.8093,27700.0
2009-09-24 11:55:00,22.5,22.53,22.5,22.51,33900.0,14.8159,14.8357,14.8159,14.8225,33900.0
2009-09-24 12:00:00,22.51,22.52,22.51,22.52,25700.0,14.8225,14.8291,14.8225,14.8291,25700.0
2009-09-24 12:05:00,22.53,22.53,22.51,22.52,20100.0,14.8357,14.8357,14.8225,14.8291,20100.0
2009-09-24 12:10:00,22.52,22.55,22.52,22.54,66000.0,14.8291,14.8489,14.8291,14.8423,66000.0
2009-09-24 12:15:00,22.54,22.55,22.53,22.54,11000.0,14.8423,14.8489,14.8357,14.8423,11000.0
2009-09-24 12:20:00,22.54,22.57,22.53,22.54,77200.0,14.8423,14.862,14.8357,14.8423,77200.0
2009-09-24 12:25:00,22.54,22.54,22.51,22.53,35200.0,14.8423,14.8423,14.8225,14.8357,35200.0
2009-09-24 12:30:00,22.52,22.53,22.5,22.5,52900.0,14.8291,14.8357,14.8159,14.8159,52900.0
2009-09-24 12:35:00,22.5,22.52,22.5,22.52,15100.0,14.8159,14.8291,14.8159,14.8291,15100.0
2009-09-24 12:40:00,22.52,22.54,22.52,22.54,16800.0,14.8291,14.8423,14.8291,14.8423,16800.0
2009-09-24 12:45:00,22.54,22.54,22.52,22.52,17300.0,14.8423,14.8423,14.8291,14.8291,17300.0
2009-09-24 12:50:00,22.53,22.56,22.53,22.55,39000.0,14.8357,14.8554,14.8357,14.8489,39000.0
2009-09-24 12:55:00,22.54,22.56,22.52,22.55,64400.0,14.8423,14.8554,14.8291,14.8489,64400.0
2009-09-24 13:00:00,22.55,22.6,22.55,22.6,80000.0,14.8489,14.8818,14.8489,14.8818,80000.0
2009-09-24 13:05:00,22.6,22.62,22.6,22.61,21000.0,14.8818,14.8949,14.8818,14.8884,21000.0
2009-09-24 13:10:00,22.62,22.64,22.62,22.62,27900.0,14.8949,14.9081,14.8949,14.8949,27900.0
2009-09-24 13:15:00,22.62,22.63,22.59,22.59,51900.0,14.8949,14.9015,14.8752,14.8752,51900.0
2009-09-24 13:20:00,22.59,22.59,22.55,22.57,58800.0,14.8752,14.8752,14.8489,14.862,58800.0
2009-09-24 13:25:00,22.57,22.58,22.56,22.57,43700.0,14.862,14.8686,14.8554,14.862,43700.0
2009-09-24 13:30:00,22.56,22.56,22.56,22.56,6900.0,14.8554,14.8554,14.8554,14.8554,6900.0
2009-09-24 13:35:00,22.56,22.56,22.52,22.52,51200.0,14.8554,14.8554,14.8291,14.8291,51200.0
2009-09-24 13:40:00,22.52,22.52,22.46,22.48,39200.0,14.8291,14.8291,14.7896,14.8028,39200.0
2009-09-24 13:45:00,22.48,22.5,22.46,22.5,41900.0,14.8028,14.8159,14.7896,14.8159,41900.0
2009-09-24 13:50:00,22.5,22.53,22.49,22.49,18300.0,14.8159,14.8357,14.8093,14.8093,18300.0
2009-09-24 13:55:00,22.49,22.53,22.49,22.52,10100.0,14.8093,14.8357,14.8093,14.8291,10100.0
2009-09-24 14:00:00,22.51,22.55,22.51,22.55,26300.0,14.8225,14.8489,14.8225,14.8489,26300.0
2009-09-24 14:05:00,22.55,22.55,22.52,22.52,15100.0,14.8489,14.8489,14.8291,14.8291,15100.0
2009-09-24 14:10:00,22.52,22.53,22.51,22.52,30500.0,14.8291,14.8357,14.8225,14.8291,30500.0
2009-09-24 14:15:00,22.53,22.56,22.53,22.55,33900.0,14.8357,14.8554,14.8357,14.8489,33900.0
2009-09-24 14:20:00,22.56,22.56,22.51,22.51,41900.0,14.8554,14.8554,14.8225,14.8225,41900.0
2009-09-24 14:25:00,22.52,22.58,22.52,22.56,52600.0,14.8291,14.8686,14.8291,14.8554,52600.0
2009-09-24 14:30:00,22.56,22.59,22.56,22.59,65900.0,14.8554,14.8752,14.8554,14.8752,65900.0
2009-09-24 14:35:00,22.6,22.64,22.6,22.64,58800.0,14.8818,14.9081,14.8818,14.9081,58800.0
2009-09-24 14:40:00,22.64,22.64,22.59,22.61,72800.0,14.9081,14.9081,14.8752,14.8884,72800.0
2009-09-24 14:45:00,22.6,22.62,22.58,22.62,65600.0,14.8818,14.8949,14.8686,14.8949,65600.0
2009-09-24 14:50:00,22.61,22.64,22.61,22.63,32000.0,14.8884,14.9081,14.8884,14.9015,32000.0
2009-09-24 14:55:00,22.64,22.65,22.63,22.63,64700.0,14.9081,14.9147,14.9015,14.9015,64700.0
2009-09-24 15:00:00,22.64,22.65,22.61,22.64,83500.0,14.9081,14.9147,14.8884,14.9081,83500.0
2009-09-24 15:05:00,22.64,22.65,22.63,22.63,38700.0,14.9081,14.9147,14.9015,14.9015,38700.0
2009-09-24 15:10:00,22.63,22.69,22.61,22.69,168000.0,14.9015,14.941,14.8884,14.941,168000.0
2009-09-24 15:15:00,22.7,22.71,22.68,22.7,43800.0,14.9476,14.9542,14.9345,14.9476,43800.0
2009-09-24 15:20:00,22.69,22.73,22.67,22.68,40200.0,14.941,14.9674,14.9279,14.9345,40200.0
2009-09-24 15:25:00,22.68,22.68,22.64,22.64,50200.0,14.9345,14.9345,14.9081,14.9081,50200.0
2009-09-24 15:30:00,22.65,22.67,22.63,22.63,41200.0,14.9147,14.9279,14.9015,14.9015,41200.0
2009-09-24 15:35:00,22.63,22.66,22.62,22.62,79300.0,14.9015,14.9213,14.8949,14.8949,79300.0
2009-09-24 15:40:00,22.62,22.69,22.62,22.68,43500.0,14.8949,14.941,14.8949,14.9345,43500.0
2009-09-24 15:45:00,22.69,22.71,22.66,22.66,84100.0,14.941,14.9542,14.9213,14.9213,84100.0
2009-09-24 15:50:00,22.67,22.7,22.65,22.65,43200.0,14.9279,14.9476,14.9147,14.9147,43200.0
2009-09-24 15:55:00,22.65,22.68,22.64,22.64,39900.0,14.9147,14.9345,14.9081,14.9081,39900.0
2009-09-25 09:30:00,22.62,22.84,22.58,22.76,233600.0,14.8949,15.0398,14.8686,14.9871,233600.0
2009-09-25 09:35:00,22.75,22.75,22.65,22.68,101300.0,14.9805,14.9805,14.9147,14.9345,101300.0
2009-09-25 09:40:00,22.69,22.87,22.64,22.82,174900.0,14.941,15.0596,14.9081,15.0266,174900.0
2009-09-25 09:45:00,22.82,22.87,22.81,22.84,71600.0,15.0266,15.0596,15.0201,15.0398,71600.0
2009-09-25 09:50:00,22.84,22.88,22.75,22.77,53600.0,15.0398,15.0662,14.9805,14.9937,53600.0
2009-09-25 09:55:00,22.77,22.92,22.76,22.83,78300.0,14.9937,15.0925,14.9871,15.0332,78300.0
2009-09-25 10:00:00,22.83,22.85,22.73,22.81,71900.0,15.0332,15.0464,14.9674,15.0201,71900.0
2009-09-25 10:05:00,22.81,22.86,22.77,22.86,32500.0,15.0201,15.053,14.9937,15.053,32500.0
2009-09-25 10:10:00,22.86,22.88,22.82,22.83,54400.0,15.053,15.0662,15.0266,15.0332,54400.0
2009-09-25 10:15:00,22.84,22.88,22.83,22.85,38300.0,15.0398,15.0662,15.0332,15.0464,38300.0
2009-09-25 10:20:00,22.84,22.89,22.79,22.82,43400.0,15.0398,15.0727,15.0069,15.0266,43400.0
2009-09-25 10:25:00,22.81,22.84,22.79,22.82,42500.0,15.0201,15.0398,15.0069,15.0266,42500.0
2009-09-25 10:30:00,22.82,22.83,22.8,22.8,26200.0,15.0266,15.0332,15.0135,15.0135,26200.0
2009-09-25 10:35:00,22.79,22.79,22.72,22.72,43900.0,15.0069,15.0069,14.9608,14.9608,43900.0
2009-09-25 10:40:00,22.71,22.74,22.68,22.7,37600.0,14.9542,14.974,14.9345,14.9476,37600.0
2009-09-25 10:45:00,22.7,22.73,22.69,22.7,51700.0,14.9476,14.9674,14.941,14.9476,51700.0
2009-09-25 10:50:00,22.71,22.71,22.66,22.67,42700.0,14.9542,14.9542,14.9213,14.9279,42700.0
2009-09-25 10:55:00,22.67,22.69,22.65,22.69,22000.0,14.9279,14.941,14.9147,14.941,22000.0
2009-09-25 11:00:00,22.69,22.73,22.69,22.72,43400.0,14.941,14.9674,14.941,14.9608,43400.0
2009-09-25 11:05:00,22.73,22.77,22.73,22.77,62600.0,14.9674,14.9937,14.9674,14.9937,62600.0
2009-09-25 11:10:00,22.76,22.78,22.73,22.78,88800.0,14.9871,15.0003,14.9674,15.0003,88800.0
2009-09-25 11:15:00,22.78,22.81,22.77,22.77,30300.0,15.0003,15.0201,14.9937,14.9937,30300.0
2009-09-25 11:20:00,22.78,22.79,22.78,22.79,21200.0,15.0003,15.0069,15.0003,15.0069,21200.0
2009-09-25 11:25:00,22.79,22.82,22.76,22.82,16900.0,15.0069,15.0266,14.9871,15.0266,16900.0
2009-09-25 11:30:00,22.81,22.81,22.76,22.78,30000.0,15.0201,15.0201,14.9871,15.0003,30000.0
2009-09-25 11:35:00,22.78,22.78,22.76,22.78,100300.0,15.0003,15.0003,14.9871,15.0003,100300.0
2009-09-25 11:40:00,22.78,22.8,22.77,22.79,37000.0,15.0003,15.0135,14.9937,15.0069,37000.0
2009-09-25 11:45:00,22.79,22.79,22.77,22.77,56000.0,15.0069,15.0069,14.9937,14.9937,56000.0
2009-09-25 11:50:00,22.77,22.78,22.76,22.76,42300.0,14.9937,15.0003,14.9871,14.9871,42300.0
2009-09-25 11:55:00,22.77,22.78,22.75,22.78,83300.0,14.9937,15.0003,14.9805,15.0003,83300.0
2009-09-25 12:00:00,22.78,22.78,22.75,22.75,57000.0,15.0003,15.0003,14.9805,14.9805,57000.0
2009-09-25 12:05:00,22.75,22.75,22.73,22.74,149300.0,14.9805,14.9805,14.9674,14.974,149300.0
2009-09-25 12:10:00,22.74,22.75,22.71,22.72,143800.0,14.974,14.9805,14.9542,14.9608,143800.0
2009-09-25 12:15:00,22.71,22.71,22.6,22.6,171600.0,14.9542,14.9542,14.8818,14.8818,171600.0
2009-09-25 12:20:00,22.6,22.66,22.6,22.66,165300.0,14.8818,14.9213,14.8818,14.9213,165300.0
2009-09-25 12:25:00,22.66,22.7,22.65,22.67,65100.0,14.9213,14.9476,14.9147,14.9279,65100.0
2009-09-25 12:30:00,22.68,22.69,22.66,22.66,17300.0,14.9345,14.941,14.9213,14.9213,17300.0
2009-09-25 12:35:00,22.66,22.69,22.65,22.66,36300.0,14.9213,14.941,14.9147,14.9213,36300.0
2009-09-25 12:40:00,22.66,22.69,22.65,22.68,43200.0,14.9213,14.941,14.9147,14.9345,43200.0
2009-09-25 12:45:00,22.68,22.68,22.68,22.68,20900.0,14.9345,14.9345,14.9345,14.9345,20900.0
2009-09-25 12:50:00,22.69,22.72,22.69,22.71,42900.0,14.941,14.9608,14.941,14.9542,42900.0
2009-09-25 12:55:00,22.71,22.72,22.7,22.7,60500.0,14.9542,14.9608,14.9476,14.9476,60500.0
2009-09-25 13:00:00,22.7,22.71,22.7,22.7,21700.0,14.9476,14.9542,14.9476,14.9476,21700.0
2009-09-25 13:05:00,22.71,22.71,22.7,22.7,12900.0,14.9542,14.9542,14.9476,14.9476,12900.0
2009-09-25 13:10:00,22.7,22.7,22.65,22.66,155400.0,14.9476,14.9476,14.9147,14.9213,155400.0
2009-09-25 13:15:00,22.66,22.66,22.65,22.66,34800.0,14.9213,14.9213,14.9147,14.9213,34800.0
2009-09-25 13:20:00,22.66,22.67,22.65,22.67,58200.0,14.9213,14.9279,14.9147,14.9279,58200.0
2009-09-25 13:25:00,22.68,22.72,22.67,22.72,106100.0,14.9345,14.9608,14.9279,14.9608,106100.0
2009-09-25 13:30:00,22.71,22.71,22.69,22.7,17700.0,14.9542,14.9542,14.941,14.9476,17700.0
2009-09-25 13:35:00,22.69,22.69,22.68,22.68,12900.0,14.941,14.941,14.9345,14.9345,12900.0
2009-09-25 13:40:00,22.69,22.7,22.69,22.69,73600.0,14.941,14.9476,14.941,14.941,73600.0
2009-09-25 13:45:00,22.69,22.71,22.68,22.71,35500.0,14.941,14.9542,14.9345,14.9542,35500.0
2009-09-25 13:50:00,22.71,22.74,22.71,22.74,50400.0,14.9542,14.974,14.9542,14.974,50400.0
2009-09-25 13:55:00,22.75,22.81,22.75,22.81,31800.0,14.9805,15.0201,14.9805,15.0201,31800.0
2009-09-25 14:00:00,22.8,22.82,22.77,22.77,45600.0,15.0135,15.0266,14.9937,14.9937,45600.0
2009-09-25 14:05:00,22.77,22.81,22.77,22.79,49900.0,14.9937,15.0201,14.9937,15.0069,49900.0
2009-09-25 14:10:00,22.78,22.81,22.78,22.81,48200.0,15.0003,15.0201,15.0003,15.0201,48200.0
2009-09-25 14:15:00,22.8,22.8,22.79,22.8,28200.0,15.0135,15.0135,15.0069,15.0135,28200.0
2009-09-25 14:20:00,22.8,22.8,22.8,22.8,6800.0,15.0135,15.0135,15.0135,15.0135,6800.0
2009-09-25 14:25:00,22.8,22.81,22.8,22.81,9100.0,15.0135,15.0201,15.0135,15.0201,9100.0
2009-09-25 14:30:00,22.8,22.8,22.8,22.8,6800.0,15.0135,15.0135,15.0135,15.0135,6800.0
2009-09-25 14:35:00,22.8,22.83,22.79,22.82,18500.0,15.0135,15.0332,15.0069,15.0266,18500.0
2009-09-25 14:40:00,22.82,22.83,22.8,22.8,19500.0,15.0266,15.0332,15.0135,15.0135,19500.0
2009-09-25 14:45:00,22.8,22.8,22.77,22.77,46000.0,15.0135,15.0135,14.9937,14.9937,46000.0
2009-09-25 14:50:00,22.77,22.8,22.77,22.8,30800.0,14.9937,15.0135,14.9937,15.0135,30800.0
2009-09-25 14:55:00,22.8,22.8,22.79,22.79,4500.0,15.0135,15.0135,15.0069,15.0069,4500.0
2009-09-25 15:00:00,22.79,22.79,22.77,22.77,40000.0,15.0069,15.0069,14.9937,14.9937,40000.0
2009-09-25 15:05:00,22.77,22.77,22.74,22.74,16300.0,14.9937,14.9937,14.974,14.974,16300.0
2009-09-25 15:10:00,22.74,22.74,22.71,22.71,50900.0,14.974,14.974,14.9542,14.9542,50900.0
2009-09-25 15:15:00,22.7,22.7,22.69,22.69,1500.0,14.9476,14.9476,14.941,14.941,1500.0
2009-09-25 15:20:00,22.7,22.71,22.68,22.69,54600.0,14.9476,14.9542,14.9345,14.941,54600.0
2009-09-25 15:25:00,22.7,22.7,22.68,22.69,12600.0,14.9476,14.9476,14.9345,14.941,12600.0
2009-09-25 15:30:00,22.69,22.7,22.67,22.7,30800.0,14.941,14.9476,14.9279,14.9476,30800.0
2009-09-25 15:35:00,22.69,22.7,22.68,22.68,71200.0,14.941,14.9476,14.9345,14.9345,71200.0
2009-09-25 15:40:00,22.68,22.68,22.63,22.63,83700.0,14.9345,14.9345,14.9015,14.9015,83700.0
2009-09-25 15:45:00,22.63,22.64,22.61,22.64,89300.0,14.9015,14.9081,14.8884,14.9081,89300.0
2009-09-25 15:50:00,22.64,22.69,22.62,22.67,155000.0,14.9081,14.941,14.8949,14.9279,155000.0
2009-09-25 15:55:00,22.67,22.67,22.61,22.64,146400.0,14.9279,14.9279,14.8884,14.9081,146400.0
2009-09-28 09:30:00,23.29,23.39,23.27,23.38,199000.0,15.3361,15.402,15.323,15.3954,199000.0
2009-09-28 09:35:00,23.38,23.5,23.34,23.49,289100.0,15.3954,15.4744,15.3691,15.4678,289100.0
2009-09-28 09:40:00,23.5,23.62,23.49,23.6,326000.0,15.4744,15.5534,15.4678,15.5403,326000.0
2009-09-28 09:45:00,23.6,23.68,23.53,23.54,283800.0,15.5403,15.5929,15.4942,15.5008,283800.0
2009-09-28 09:50:00,23.54,23.59,23.44,23.59,329900.0,15.5008,15.5337,15.4349,15.5337,329900.0
2009-09-28 09:55:00,23.58,23.58,23.52,23.55,96800.0,15.5271,15.5271,15.4876,15.5073,96800.0
2009-09-28 10:00:00,23.55,23.65,23.55,23.61,180100.0,15.5073,15.5732,15.5073,15.5468,180100.0
2009-09-28 10:05:00,23.62,23.64,23.56,23.62,83900.0,15.5534,15.5666,15.5139,15.5534,83900.0
2009-09-28 10:10:00,23.62,23.62,23.58,23.6,37100.0,15.5534,15.5534,15.5271,15.5403,37100.0
2009-09-28 10:15:00,23.61,23.66,23.6,23.66,107400.0,15.5468,15.5798,15.5403,15.5798,107400.0
2009-09-28 10:20:00,23.67,23.73,23.67,23.7,209700.0,15.5864,15.6259,15.5864,15.6061,209700.0
2009-09-28 10:25:00,23.7,23.74,23.7,23.74,76000.0,15.6061,15.6324,15.6061,15.6324,76000.0
2009-09-28 10:30:00,23.75,23.84,23.74,23.8,256200.0,15.639,15.6983,15.6324,15.672,256200.0
2009-09-28 10:35:00,23.8,23.83,23.74,23.75,124700.0,15.672,15.6917,15.6324,15.639,124700.0
2009-09-28 10:40:00,23.75,23.78,23.75,23.75,43700.0,15.639,15.6588,15.639,15.639,43700.0
2009-09-28 10:45:00,23.75,23.8,23.75,23.76,79200.0,15.639,15.672,15.639,15.6456,79200.0
2009-09-28 10:50:00,23.75,23.83,23.75,23.82,93800.0,15.639,15.6917,15.639,15.6851,93800.0
2009-09-28 10:55:00,23.81,23.83,23.77,23.83,153900.0,15.6785,15.6917,15.6522,15.6917,153900.0
2009-09-28 11:00:00,23.83,23.85,23.82,23.83,198100.0,15.6917,15.7049,15.6851,15.6917,198100.0
2009-09-28 11:05:00,23.83,23.85,23.82,23.84,72100.0,15.6917,15.7049,15.6851,15.6983,72100.0
2009-09-28 11:10:00,23.83,23.84,23.8,23.81,23600.0,15.6917,15.6983,15.672,15.6785,23600.0
2009-09-28 11:15:00,23.81,23.82,23.78,23.8,31400.0,15.6785,15.6851,15.6588,15.672,31400.0
2009-09-28 11:20:00,23.8,23.81,23.77,23.81,69100.0,15.672,15.6785,15.6522,15.6785,69100.0
2009-09-28 11:25:00,23.8,23.8,23.74,23.76,41900.0,15.672,15.672,15.6324,15.6456,41900.0
2009-09-28 11:30:00,23.77,23.85,23.77,23.84,100100.0,15.6522,15.7049,15.6522,15.6983,100100.0
2009-09-28 11:35:00,23.83,23.83,23.79,23.8,42000.0,15.6917,15.6917,15.6654,15.672,42000.0
2009-09-28 11:40:00,23.79,23.82,23.79,23.81,31200.0,15.6654,15.6851,15.6654,15.6785,31200.0
2009-09-28 11:45:00,23.82,23.82,23.78,23.79,13500.0,15.6851,15.6851,15.6588,15.6654,13500.0
2009-09-28 11:50:00,23.79,23.85,23.79,23.84,60000.0,15.6654,15.7049,15.6654,15.6983,60000.0
2009-09-28 11:55:00,23.85,23.85,23.82,23.83,25100.0,15.7049,15.7049,15.6851,15.6917,25100.0
2009-09-28 12:00:00,23.83,23.85,23.83,23.85,20600.0,15.6917,15.7049,15.6917,15.7049,20600.0
2009-09-28 12:05:00,23.84,23.87,23.83,23.86,63900.0,15.6983,15.7181,15.6917,15.7115,63900.0
2009-09-28 12:10:00,23.85,23.85,23.82,23.83,7300.0,15.7049,15.7049,15.6851,15.6917,7300.0
2009-09-28 12:15:00,23.81,23.81,23.79,23.79,45100.0,15.6785,15.6785,15.6654,15.6654,45100.0
2009-09-28 12:20:00,23.78,23.8,23.78,23.79,59900.0,15.6588,15.672,15.6588,15.6654,59900.0
2009-09-28 12:25:00,23.8,23.82,23.79,23.82,26400.0,15.672,15.6851,15.6654,15.6851,26400.0
2009-09-28 12:30:00,23.82,23.85,23.81,23.81,99800.0,15.6851,15.7049,15.6785,15.6785,99800.0
2009-09-28 12:35:00,23.8,23.82,23.79,23.79,27000.0,15.672,15.6851,15.6654,15.6654,27000.0
2009-09-28 12:40:00,23.8,23.81,23.78,23.78,98000.0,15.672,15.6785,15.6588,15.6588,98000.0
2009-09-28 12:45:00,23.78,23.79,23.74,23.79,83800.0,15.6588,15.6654,15.6324,15.6654,83800.0
2009-09-28 12:50:00,23.79,23.8,23.77,23.77,29700.0,15.6654,15.672,15.6522,15.6522,29700.0
2009-09-28 12:55:00,23.77,23.78,23.75,23.77,35400.0,15.6522,15.6588,15.639,15.6522,35400.0
2009-09-28 13:00:00,23.78,23.8,23.78,23.8,22700.0,15.6588,15.672,15.6588,15.672,22700.0
2009-09-28 13:05:00,23.8,23.8,23.73,23.77,124600.0,15.672,15.672,15.6259,15.6522,124600.0
2009-09-28 13:10:00,23.78,23.78,23.78,23.78,500.0,15.6588,15.6588,15.6588,15.6588,500.0
2009-09-28 13:15:00,23.78,23.81,23.78,23.79,35300.0,15.6588,15.6785,15.6588,15.6654,35300.0
2009-09-28 13:20:00,23.79,23.8,23.79,23.8,6300.0,15.6654,15.672,15.6654,15.672,6300.0
2009-09-28 13:25:00,23.8,23.8,23.77,23.8,42000.0,15.672,15.672,15.6522,15.672,42000.0
2009-09-28 13:30:00,23.8,23.8,23.79,23.8,30100.0,15.672,15.672,15.6654,15.672,30100.0
2009-09-28 13:35:00,23.8,23.8,23.76,23.77,33900.0,15.672,15.672,15.6456,15.6522,33900.0
2009-09-28 13:40:00,23.76,23.76,23.75,23.76,44300.0,15.6456,15.6456,15.639,15.6456,44300.0
2009-09-28 13:45:00,23.75,23.75,23.71,23.71,48100.0,15.639,15.639,15.6127,15.6127,48100.0
2009-09-28 13:50:00,23.71,23.71,23.68,23.69,105300.0,15.6127,15.6127,15.5929,15.5995,105300.0
2009-09-28 13:55:00,23.69,23.69,23.65,23.66,53000.0,15.5995,15.5995,15.5732,15.5798,53000.0
2009-09-28 14:00:00,23.66,23.73,23.65,23.71,93200.0,15.5798,15.6259,15.5732,15.6127,93200.0
2009-09-28 14:05:00,23.71,23.72,23.69,23.71,52800.0,15.6127,15.6193,15.5995,15.6127,52800.0
2009-09-28 14:10:00,23.71,23.72,23.68,23.7,20700.0,15.6127,15.6193,15.5929,15.6061,20700.0
2009-09-28 14:15:00,23.69,23.69,23.66,23.69,89800.0,15.5995,15.5995,15.5798,15.5995,89800.0
2009-09-28 14:20:00,23.69,23.69,23.63,23.66,48200.0,15.5995,15.5995,15.56,15.5798,48200.0
2009-09-28 14:25:00,23.65,23.66,23.63,23.64,67900.0,15.5732,15.5798,15.56,15.5666,67900.0
2009-09-28 14:30:00,23.63,23.63,23.63,23.63,20100.0,15.56,15.56,15.56,15.56,20100.0
2009-09-28 14:35:00,23.63,23.67,23.63,23.66,56700.0,15.56,15.5864,15.56,15.5798,56700.0
2009-09-28 14:40:00,23.67,23.69,23.67,23.67,62100.0,15.5864,15.5995,15.5864,15.5864,62100.0
2009-09-28 14:45:00,23.67,23.68,23.65,23.67,23400.0,15.5864,15.5929,15.5732,15.5864,23400.0
2009-09-28 14:50:00,23.67,23.71,23.67,23.71,79800.0,15.5864,15.6127,15.5864,15.6127,79800.0
2009-09-28 14:55:00,23.71,23.74,23.71,23.71,34400.0,15.6127,15.6324,15.6127,15.6127,34400.0
2009-09-28 15:00:00,23.7,23.7,23.68,23.69,39700.0,15.6061,15.6061,15.5929,15.5995,39700.0
2009-09-28 15:05:00,23.68,23.7,23.67,23.7,42000.0,15.5929,15.6061,15.5864,15.6061,42000.0
2009-09-28 15:10:00,23.69,23.7,23.67,23.67,46700.0,15.5995,15.6061,15.5864,15.5864,46700.0
2009-09-28 15:15:00,23.66,23.66,23.63,23.65,106800.0,15.5798,15.5798,15.56,15.5732,106800.0
2009-09-28 15:20:00,23.66,23.71,23.66,23.69,27200.0,15.5798,15.6127,15.5798,15.5995,27200.0
2009-09-28 15:25:00,23.68,23.69,23.66,23.67,81700.0,15.5929,15.5995,15.5798,15.5864,81700.0
2009-09-28 15:30:00,23.66,23.67,23.62,23.66,262900.0,15.5798,15.5864,15.5534,15.5798,262900.0
2009-09-28 15:35:00,23.66,23.68,23.66,23.66,120000.0,15.5798,15.5929,15.5798,15.5798,120000.0
2009-09-28 15:40:00,23.67,23.71,23.66,23.68,246200.0,15.5864,15.6127,15.5798,15.5929,246200.0
2009-09-28 15:45:00,23.69,23.69,23.59,23.59,261700.0,15.5995,15.5995,15.5337,15.5337,261700.0
2009-09-28 15:50:00,23.59,23.63,23.57,23.63,191600.0,15.5337,15.56,15.5205,15.56,191600.0
2009-09-28 15:55:00,23.63,23.63,23.57,23.6,259800.0,15.56,15.56,15.5205,15.5403,259800.0
2009-09-29 09:30:00,23.62,23.74,23.62,23.73,211300.0,15.5534,15.6324,15.5534,15.6259,211300.0
2009-09-29 09:35:00,23.73,23.74,23.7,23.7,115800.0,15.6259,15.6324,15.6061,15.6061,115800.0
2009-09-29 09:40:00,23.7,23.73,23.61,23.61,157200.0,15.6061,15.6259,15.5468,15.5468,157200.0
2009-09-29 09:45:00,23.61,23.64,23.56,23.56,64100.0,15.5468,15.5666,15.5139,15.5139,64100.0
2009-09-29 09:50:00,23.56,23.63,23.56,23.61,122500.0,15.5139,15.56,15.5139,15.5468,122500.0
2009-09-29 09:55:00,23.6,23.69,23.6,23.69,164900.0,15.5403,15.5995,15.5403,15.5995,164900.0
2009-09-29 10:00:00,23.68,23.68,23.41,23.6,229900.0,15.5929,15.5929,15.4151,15.5403,229900.0
2009-09-29 10:05:00,23.6,23.61,23.54,23.56,67400.0,15.5403,15.5468,15.5008,15.5139,67400.0
2009-09-29 10:10:00,23.55,23.63,23.51,23.59,92800.0,15.5073,15.56,15.481,15.5337,92800.0
2009-09-29 10:15:00,23.58,23.6,23.54,23.58,82700.0,15.5271,15.5403,15.5008,15.5271,82700.0
2009-09-29 10:20:00,23.59,23.61,23.5,23.5,124500.0,15.5337,15.5468,15.4744,15.4744,124500.0
2009-09-29 10:25:00,23.51,23.56,23.5,23.56,85000.0,15.481,15.5139,15.4744,15.5139,85000.0
2009-09-29 10:30:00,23.57,23.59,23.54,23.54,45300.0,15.5205,15.5337,15.5008,15.5008,45300.0
2009-09-29 10:35:00,23.54,23.55,23.51,23.53,65000.0,15.5008,15.5073,15.481,15.4942,65000.0
2009-09-29 10:40:00,23.54,23.56,23.48,23.48,44700.0,15.5008,15.5139,15.4612,15.4612,44700.0
2009-09-29 10:45:00,23.47,23.53,23.47,23.51,47800.0,15.4547,15.4942,15.4547,15.481,47800.0
2009-09-29 10:50:00,23.51,23.52,23.45,23.45,38600.0,15.481,15.4876,15.4415,15.4415,38600.0
2009-09-29 10:55:00,23.45,23.45,23.37,23.37,66200.0,15.4415,15.4415,15.3888,15.3888,66200.0
2009-09-29 11:00:00,23.37,23.41,23.35,23.4,117300.0,15.3888,15.4151,15.3756,15.4086,117300.0
2009-09-29 11:05:00,23.41,23.41,23.37,23.38,47300.0,15.4151,15.4151,15.3888,15.3954,47300.0
2009-09-29 11:10:00,23.39,23.4,23.35,23.37,76100.0,15.402,15.4086,15.3756,15.3888,76100.0
2009-09-29 11:15:00,23.38,23.41,23.38,23.41,10600.0,15.3954,15.4151,15.3954,15.4151,10600.0
2009-09-29 11:20:00,23.41,23.42,23.39,23.42,46800.0,15.4151,15.4217,15.402,15.4217,46800.0
2009-09-29 11:25:00,23.42,23.44,23.42,23.44,41500.0,15.4217,15.4349,15.4217,15.4349,41500.0
2009-09-29 11:30:00,23.45,23.45,23.43,23.44,38200.0,15.4415,15.4415,15.4283,15.4349,38200.0
2009-09-29 11:35:00,23.44,23.44,23.36,23.36,21200.0,15.4349,15.4349,15.3822,15.3822,21200.0
2009-09-29 11:40:00,23.36,23.36,23.33,23.33,15900.0,15.3822,15.3822,15.3625,15.3625,15900.0
2009-09-29 11:45:00,23.33,23.33,23.27,23.27,29400.0,15.3625,15.3625,15.323,15.323,29400.0
2009-09-29 11:50:00,23.27,23.27,23.22,23.26,113600.0,15.323,15.323,15.29,15.3164,113600.0
2009-09-29 11:55:00,23.25,23.25,23.23,23.24,9900.0,15.3098,15.3098,15.2966,15.3032,9900.0
2009-09-29 12:00:00,23.23,23.28,23.23,23.26,71800.0,15.2966,15.3295,15.2966,15.3164,71800.0
2009-09-29 12:05:00,23.27,23.27,23.25,23.26,21600.0,15.323,15.323,15.3098,15.3164,21600.0
2009-09-29 12:10:00,23.27,23.31,23.26,23.31,21300.0,15.323,15.3493,15.3164,15.3493,21300.0
2009-09-29 12:15:00,23.31,23.31,23.31,23.31,400.0,15.3493,15.3493,15.3493,15.3493,400.0
2009-09-29 12:20:00,23.3,23.3,23.25,23.25,22100.0,15.3427,15.3427,15.3098,15.3098,22100.0
2009-09-29 12:25:00,23.25,23.27,23.24,23.24,34100.0,15.3098,15.323,15.3032,15.3032,34100.0
2009-09-29 12:30:00,23.24,23.27,23.24,23.27,31000.0,15.3032,15.323,15.3032,15.323,31000.0
2009-09-29 12:35:00,23.27,23.27,23.25,23.26,22600.0,15.323,15.323,15.3098,15.3164,22600.0
2009-09-29 12:40:00,23.26,23.26,23.25,23.26,36700.0,15.3164,15.3164,15.3098,15.3164,36700.0
2009-09-29 12:45:00,23.26,23.32,23.26,23.3,32400.0,15.3164,15.3559,15.3164,15.3427,32400.0
2009-09-29 12:50:00,23.3,23.35,23.3,23.32,63400.0,15.3427,15.3756,15.3427,15.3559,63400.0
2009-09-29 12:55:00,23.31,23.32,23.3,23.32,23800.0,15.3493,15.3559,15.3427,15.3559,23800.0
2009-09-29 13:00:00,23.33,23.4,23.33,23.4,58500.0,15.3625,15.4086,15.3625,15.4086,58500.0
2009-09-29 13:05:00,23.41,23.42,23.4,23.4,23200.0,15.4151,15.4217,15.4086,15.4086,23200.0
2009-09-29 13:10:00,23.4,23.42,23.39,23.39,33300.0,15.4086,15.4217,15.402,15.402,33300.0
2009-09-29 13:15:00,23.39,23.39,23.36,23.36,38900.0,15.402,15.402,15.3822,15.3822,38900.0
2009-09-29 13:20:00,23.36,23.37,23.35,23.36,18400.0,15.3822,15.3888,15.3756,15.3822,18400.0
2009-09-29 13:25:00,23.36,23.37,23.35,23.37,26300.0,15.3822,15.3888,15.3756,15.3888,26300.0
2009-09-29 13:30:00,23.37,23.38,23.37,23.38,3200.0,15.3888,15.3954,15.3888,15.3954,3200.0
2009-09-29 13:35:00,23.37,23.38,23.35,23.35,39800.0,15.3888,15.3954,15.3756,15.3756,39800.0
2009-09-29 13:40:00,23.35,23.35,23.34,23.35,8300.0,15.3756,15.3756,15.3691,15.3756,8300.0
2009-09-29 13:45:00,23.36,23.36,23.33,23.33,7800.0,15.3822,15.3822,15.3625,15.3625,7800.0
2009-09-29 13:50:00,23.33,23.35,23.33,23.33,37000.0,15.3625,15.3756,15.3625,15.3625,37000.0
2009-09-29 13:55:00,23.33,23.33,23.31,23.33,29000.0,15.3625,15.3625,15.3493,15.3625,29000.0
2009-09-29 14:00:00,23.32,23.33,23.29,23.29,35100.0,15.3559,15.3625,15.3361,15.3361,35100.0
2009-09-29 14:05:00,23.29,23.29,23.27,23.27,2900.0,15.3361,15.3361,15.323,15.323,2900.0
2009-09-29 14:10:00,23.27,23.28,23.27,23.27,3400.0,15.323,15.3295,15.323,15.323,3400.0
2009-09-29 14:15:00,23.28,23.28,23.25,23.26,67900.0,15.3295,15.3295,15.3098,15.3164,67900.0
2009-09-29 14:20:00,23.27,23.27,23.27,23.27,5000.0,15.323,15.323,15.323,15.323,5000.0
2009-09-29 14:25:00,23.26,23.26,23.25,23.25,24000.0,15.3164,15.3164,15.3098,15.3098,24000.0
2009-09-29 14:30:00,23.26,23.27,23.23,23.24,24300.0,15.3164,15.323,15.2966,15.3032,24300.0
2009-09-29 14:35:00,23.24,23.25,23.24,23.24,7900.0,15.3032,15.3098,15.3032,15.3032,7900.0
2009-09-29 14:40:00,23.24,23.24,23.23,23.23,3500.0,15.3032,15.3032,15.2966,15.2966,3500.0
2009-09-29 14:45:00,23.24,23.24,23.22,23.22,40000.0,15.3032,15.3032,15.29,15.29,40000.0
2009-09-29 14:50:00,23.22,23.25,23.21,23.25,62900.0,15.29,15.3098,15.2835,15.3098,62900.0
2009-09-29 14:55:00,23.25,23.29,23.25,23.26,62200.0,15.3098,15.3361,15.3098,15.3164,62200.0
2009-09-29 15:00:00,23.26,23.27,23.24,23.26,48200.0,15.3164,15.323,15.3032,15.3164,48200.0
2009-09-29 15:05:00,23.25,23.26,23.25,23.26,13100.0,15.3098,15.3164,15.3098,15.3164,13100.0
2009-09-29 15:10:00,23.25,23.26,23.25,23.26,1000.0,15.3098,15.3164,15.3098,15.3164,1000.0
2009-09-29 15:15:00,23.26,23.29,23.26,23.29,21000.0,15.3164,15.3361,15.3164,15.3361,21000.0
2009-09-29 15:20:00,23.29,23.3,23.29,23.29,26500.0,15.3361,15.3427,15.3361,15.3361,26500.0
2009-09-29 15:25:00,23.29,23.29,23.23,23.24,27900.0,15.3361,15.3361,15.2966,15.3032,27900.0
2009-09-29 15:30:00,23.24,23.24,23.23,23.24,17300.0,15.3032,15.3032,15.2966,15.3032,17300.0
2009-09-29 15:35:00,23.24,23.3,23.24,23.29,192300.0,15.3032,15.3427,15.3032,15.3361,192300.0
2009-09-29 15:40:00,23.29,23.32,23.26,23.32,134300.0,15.3361,15.3559,15.3164,15.3559,134300.0
2009-09-29 15:45:00,23.31,23.34,23.3,23.31,117600.0,15.3493,15.3691,15.3427,15.3493,117600.0
2009-09-29 15:50:00,23.3,23.3,23.25,23.27,91700.0,15.3427,15.3427,15.3098,15.323,91700.0
2009-09-29 15:55:00,23.27,23.29,23.25,23.27,70200.0,15.323,15.3361,15.3098,15.323,70200.0
2009-09-30 09:30:00,23.55,23.69,23.51,23.52,109100.0,15.5073,15.5995,15.481,15.4876,109100.0
2009-09-30 09:35:00,23.51,23.54,23.43,23.43,105600.0,15.481,15.5008,15.4283,15.4283,105600.0
2009-09-30 09:40:00,23.42,23.43,23.24,23.25,111900.0,15.4217,15.4283,15.3032,15.3098,111900.0
2009-09-30 09:45:00,23.24,23.31,23.19,23.22,121900.0,15.3032,15.3493,15.2703,15.29,121900.0
2009-09-30 09:50:00,23.22,23.24,23.1,23.24,126700.0,15.29,15.3032,15.211,15.3032,126700.0
2009-09-30 09:55:00,23.24,23.24,22.97,23.09,149600.0,15.3032,15.3032,15.1254,15.2044,149600.0
2009-09-30 10:00:00,23.08,23.16,23.07,23.16,155300.0,15.1978,15.2505,15.1913,15.2505,155300.0
2009-09-30 10:05:00,23.15,23.17,23.1,23.14,129900.0,15.2439,15.2571,15.211,15.2374,129900.0
2009-09-30 10:10:00,23.15,23.21,23.13,23.18,68700.0,15.2439,15.2835,15.2308,15.2637,68700.0
2009-09-30 10:15:00,23.17,23.2,23.16,23.18,23700.0,15.2571,15.2769,15.2505,15.2637,23700.0
2009-09-30 10:20:00,23.17,23.19,23.15,23.17,54900.0,15.2571,15.2703,15.2439,15.2571,54900.0
2009-09-30 10:25:00,23.16,23.27,23.16,23.26,80300.0,15.2505,15.323,15.2505,15.3164,80300.0
2009-09-30 10:30:00,23.26,23.29,23.24,23.27,89100.0,15.3164,15.3361,15.3032,15.323,89100.0
2009-09-30 10:35:00,23.26,23.33,23.26,23.33,92600.0,15.3164,15.3625,15.3164,15.3625,92600.0
2009-09-30 10:40:00,23.33,23.33,23.3,23.3,27300.0,15.3625,15.3625,15.3427,15.3427,27300.0
2009-09-30 10:45:00,23.31,23.33,23.3,23.33,52900.0,15.3493,15.3625,15.3427,15.3625,52900.0
2009-09-30 10:50:00,23.33,23.37,23.32,23.36,34300.0,15.3625,15.3888,15.3559,15.3822,34300.0
2009-09-30 10:55:00,23.36,23.37,23.31,23.32,30300.0,15.3822,15.3888,15.3493,15.3559,30300.0
2009-09-30 11:00:00,23.31,23.35,23.31,23.33,50700.0,15.3493,15.3756,15.3493,15.3625,50700.0
2009-09-30 11:05:00,23.32,23.36,23.31,23.35,102700.0,15.3559,15.3822,15.3493,15.3756,102700.0
2009-09-30 11:10:00,23.34,23.42,23.34,23.4,65300.0,15.3691,15.4217,15.3691,15.4086,65300.0
2009-09-30 11:15:00,23.4,23.42,23.39,23.39,45000.0,15.4086,15.4217,15.402,15.402,45000.0
2009-09-30 11:20:00,23.38,23.39,23.35,23.38,34800.0,15.3954,15.402,15.3756,15.3954,34800.0
2009-09-30 11:25:00,23.38,23.44,23.38,23.42,56600.0,15.3954,15.4349,15.3954,15.4217,56600.0
2009-09-30 11:30:00,23.43,23.54,23.43,23.48,118300.0,15.4283,15.5008,15.4283,15.4612,118300.0
2009-09-30 11:35:00,23.48,23.49,23.45,23.46,80300.0,15.4612,15.4678,15.4415,15.4481,80300.0
2009-09-30 11:40:00,23.46,23.46,23.42,23.42,23800.0,15.4481,15.4481,15.4217,15.4217,23800.0
2009-09-30 11:45:00,23.43,23.43,23.4,23.4,14400.0,15.4283,15.4283,15.4086,15.4086,14400.0
2009-09-30 11:50:00,23.41,23.41,23.4,23.41,28400.0,15.4151,15.4151,15.4086,15.4151,28400.0
2009-09-30 11:55:00,23.41,23.44,23.41,23.43,36400.0,15.4151,15.4349,15.4151,15.4283,36400.0
2009-09-30 12:00:00,23.43,23.49,23.4,23.48,56700.0,15.4283,15.4678,15.4086,15.4612,56700.0
2009-09-30 12:05:00,23.47,23.51,23.46,23.48,144900.0,15.4547,15.481,15.4481,15.4612,144900.0
2009-09-30 12:10:00,23.49,23.52,23.49,23.52,93800.0,15.4678,15.4876,15.4678,15.4876,93800.0
2009-09-30 12:15:00,23.51,23.6,23.51,23.56,101100.0,15.481,15.5403,15.481,15.5139,101100.0
2009-09-30 12:20:00,23.55,23.55,23.53,23.55,37700.0,15.5073,15.5073,15.4942,15.5073,37700.0
2009-09-30 12:25:00,23.56,23.63,23.56,23.59,102800.0,15.5139,15.56,15.5139,15.5337,102800.0
2009-09-30 12:30:00,23.6,23.69,23.6,23.68,149100.0,15.5403,15.5995,15.5403,15.5929,149100.0
2009-09-30 12:35:00,23.68,23.69,23.66,23.66,135500.0,15.5929,15.5995,15.5798,15.5798,135500.0
2009-09-30 12:40:00,23.67,23.71,23.67,23.7,76200.0,15.5864,15.6127,15.5864,15.6061,76200.0
2009-09-30 12:45:00,23.7,23.75,23.7,23.71,79300.0,15.6061,15.639,15.6061,15.6127,79300.0
2009-09-30 12:50:00,23.71,23.74,23.71,23.71,103400.0,15.6127,15.6324,15.6127,15.6127,103400.0
2009-09-30 12:55:00,23.71,23.75,23.71,23.73,115300.0,15.6127,15.639,15.6127,15.6259,115300.0
2009-09-30 13:00:00,23.73,23.78,23.72,23.75,188700.0,15.6259,15.6588,15.6193,15.639,188700.0
2009-09-30 13:05:00,23.75,23.79,23.7,23.73,200500.0,15.639,15.6654,15.6061,15.6259,200500.0
2009-09-30 13:10:00,23.73,23.75,23.72,23.74,79700.0,15.6259,15.639,15.6193,15.6324,79700.0
2009-09-30 13:15:00,23.74,23.75,23.71,23.71,68400.0,15.6324,15.639,15.6127,15.6127,68400.0
2009-09-30 13:20:00,23.72,23.72,23.7,23.7,115700.0,15.6193,15.6193,15.6061,15.6061,115700.0
2009-09-30 13:25:00,23.7,23.73,23.7,23.72,57500.0,15.6061,15.6259,15.6061,15.6193,57500.0
2009-09-30 13:30:00,23.72,23.73,23.71,23.72,67600.0,15.6193,15.6259,15.6127,15.6193,67600.0
2009-09-30 13:35:00,23.71,23.74,23.65,23.65,198800.0,15.6127,15.6324,15.5732,15.5732,198800.0
2009-09-30 13:40:00,23.65,23.66,23.64,23.66,61000.0,15.5732,15.5798,15.5666,15.5798,61000.0
2009-09-30 13:45:00,23.66,23.73,23.65,23.72,70300.0,15.5798,15.6259,15.5732,15.6193,70300.0
2009-09-30 13:50:00,23.72,23.76,23.72,23.76,101500.0,15.6193,15.6456,15.6193,15.6456,101500.0
2009-09-30 13:55:00,23.75,23.75,23.72,23.75,46700.0,15.639,15.639,15.6193,15.639,46700.0
2009-09-30 14:00:00,23.75,23.75,23.72,23.75,32400.0,15.639,15.639,15.6193,15.639,32400.0
2009-09-30 14:05:00,23.75,23.75,23.71,23.71,33400.0,15.639,15.639,15.6127,15.6127,33400.0
2009-09-30 14:10:00,23.71,23.71,23.67,23.7,58800.0,15.6127,15.6127,15.5864,15.6061,58800.0
2009-09-30 14:15:00,23.7,23.74,23.67,23.71,63800.0,15.6061,15.6324,15.5864,15.6127,63800.0
2009-09-30 14:20:00,23.72,23.72,23.67,23.67,39900.0,15.6193,15.6193,15.5864,15.5864,39900.0
2009-09-30 14:25:00,23.67,23.68,23.65,23.65,24800.0,15.5864,15.5929,15.5732,15.5732,24800.0
2009-09-30 14:30:00,23.65,23.67,23.63,23.64,248200.0,15.5732,15.5864,15.56,15.5666,248200.0
2009-09-30 14:35:00,23.63,23.65,23.62,23.62,120400.0,15.56,15.5732,15.5534,15.5534,120400.0
2009-09-30 14:40:00,23.62,23.69,23.62,23.66,86200.0,15.5534,15.5995,15.5534,15.5798,86200.0
2009-09-30 14:45:00,23.66,23.66,23.65,23.66,16300.0,15.5798,15.5798,15.5732,15.5798,16300.0
2009-09-30 14:50:00,23.65,23.69,23.63,23.63,132400.0,15.5732,15.5995,15.56,15.56,132400.0
2009-09-30 14:55:00,23.64,23.65,23.61,23.61,84500.0,15.5666,15.5732,15.5468,15.5468,84500.0
2009-09-30 15:00:00,23.6,23.6,23.52,23.52,48700.0,15.5403,15.5403,15.4876,15.4876,48700.0
2009-09-30 15:05:00,23.53,23.53,23.48,23.52,44300.0,15.4942,15.4942,15.4612,15.4876,44300.0
2009-09-30 15:10:00,23.53,23.55,23.46,23.49,50000.0,15.4942,15.5073,15.4481,15.4678,50000.0
2009-09-30 15:15:00,23.49,23.53,23.45,23.53,169500.0,15.4678,15.4942,15.4415,15.4942,169500.0
2009-09-30 15:20:00,23.53,23.55,23.51,23.51,31900.0,15.4942,15.5073,15.481,15.481,31900.0
2009-09-30 15:25:00,23.5,23.57,23.48,23.49,144300.0,15.4744,15.5205,15.4612,15.4678,144300.0
2009-09-30 15:30:00,23.49,23.56,23.48,23.56,64800.0,15.4678,15.5139,15.4612,15.5139,64800.0
2009-09-30 15:35:00,23.56,23.56,23.5,23.51,92800.0,15.5139,15.5139,15.4744,15.481,92800.0
2009-09-30 15:40:00,23.5,23.55,23.47,23.54,156100.0,15.4744,15.5073,15.4547,15.5008,156100.0
2009-09-30 15:45:00,23.54,23.56,23.52,23.55,143600.0,15.5008,15.5139,15.4876,15.5073,143600.0
2009-09-30 15:50:00,23.56,23.61,23.51,23.51,163000.0,15.5139,15.5468,15.481,15.481,163000.0
2009-09-30 15:55:00,23.51,23.52,23.44,23.52,194800.0,15.481,15.4876,15.4349,15.4876,194800.0
2009-10-01 09:30:00,23.35,23.46,23.35,23.46,66400.0,15.3756,15.4481,15.3756,15.4481,66400.0
2009-10-01 09:35:00,23.46,23.49,23.4,23.45,165600.0,15.4481,15.4678,15.4086,15.4415,165600.0
2009-10-01 09:40:00,23.45,23.51,23.42,23.5,87600.0,15.4415,15.481,15.4217,15.4744,87600.0
2009-10-01 09:45:00,23.5,23.58,23.5,23.57,136600.0,15.4744,15.5271,15.4744,15.5205,136600.0
2009-10-01 09:50:00,23.57,23.57,23.49,23.49,57700.0,15.5205,15.5205,15.4678,15.4678,57700.0
2009-10-01 09:55:00,23.49,23.49,23.4,23.41,59000.0,15.4678,15.4678,15.4086,15.4151,59000.0
2009-10-01 10:00:00,23.42,23.5,23.3,23.48,304500.0,15.4217,15.4744,15.3427,15.4612,304500.0
2009-10-01 10:05:00,23.47,23.47,23.31,23.35,373100.0,15.4547,15.4547,15.3493,15.3756,373100.0
2009-10-01 10:10:00,23.34,23.35,23.27,23.3,92500.0,15.3691,15.3756,15.323,15.3427,92500.0
2009-10-01 10:15:00,23.29,23.31,23.23,23.31,94700.0,15.3361,15.3493,15.2966,15.3493,94700.0
2009-10-01 10:20:00,23.31,23.31,23.25,23.29,38800.0,15.3493,15.3493,15.3098,15.3361,38800.0
2009-10-01 10:25:00,23.29,23.3,23.24,23.24,48300.0,15.3361,15.3427,15.3032,15.3032,48300.0
2009-10-01 10:30:00,23.23,23.26,23.22,23.26,61900.0,15.2966,15.3164,15.29,15.3164,61900.0
2009-10-01 10:35:00,23.26,23.32,23.26,23.28,59200.0,15.3164,15.3559,15.3164,15.3295,59200.0
2009-10-01 10:40:00,23.28,23.35,23.28,23.33,92900.0,15.3295,15.3756,15.3295,15.3625,92900.0
2009-10-01 10:45:00,23.34,23.35,23.26,23.29,65300.0,15.3691,15.3756,15.3164,15.3361,65300.0
2009-10-01 10:50:00,23.28,23.34,23.26,23.33,71400.0,15.3295,15.3691,15.3164,15.3625,71400.0
2009-10-01 10:55:00,23.33,23.35,23.27,23.29,76600.0,15.3625,15.3756,15.323,15.3361,76600.0
2009-10-01 11:00:00,23.29,23.29,23.21,23.25,155600.0,15.3361,15.3361,15.2835,15.3098,155600.0
2009-10-01 11:05:00,23.26,23.26,23.15,23.16,56100.0,15.3164,15.3164,15.2439,15.2505,56100.0
2009-10-01 11:10:00,23.15,23.16,23.13,23.15,39900.0,15.2439,15.2505,15.2308,15.2439,39900.0
2009-10-01 11:15:00,23.16,23.18,23.15,23.15,62600.0,15.2505,15.2637,15.2439,15.2439,62600.0
2009-10-01 11:20:00,23.16,23.18,23.15,23.15,87300.0,15.2505,15.2637,15.2439,15.2439,87300.0
2009-10-01 11:25:00,23.15,23.18,23.12,23.13,60400.0,15.2439,15.2637,15.2242,15.2308,60400.0
2009-10-01 11:30:00,23.13,23.14,23.12,23.12,22900.0,15.2308,15.2374,15.2242,15.2242,22900.0
2009-10-01 11:35:00,23.12,23.15,23.12,23.15,39500.0,15.2242,15.2439,15.2242,15.2439,39500.0
2009-10-01 11:40:00,23.16,23.2,23.16,23.19,39500.0,15.2505,15.2769,15.2505,15.2703,39500.0
2009-10-01 11:45:00,23.19,23.19,23.17,23.17,49200.0,15.2703,15.2703,15.2571,15.2571,49200.0
2009-10-01 11:50:00,23.18,23.18,23.14,23.14,8500.0,15.2637,15.2637,15.2374,15.2374,8500.0
2009-10-01 11:55:00,23.14,23.14,23.11,23.12,31700.0,15.2374,15.2374,15.2176,15.2242,31700.0
2009-10-01 12:00:00,23.13,23.14,23.12,23.12,27800.0,15.2308,15.2374,15.2242,15.2242,27800.0
2009-10-01 12:05:00,23.12,23.17,23.11,23.17,33600.0,15.2242,15.2571,15.2176,15.2571,33600.0
2009-10-01 12:10:00,23.18,23.2,23.17,23.17,23100.0,15.2637,15.2769,15.2571,15.2571,23100.0
2009-10-01 12:15:00,23.17,23.21,23.16,23.2,27700.0,15.2571,15.2835,15.2505,15.2769,27700.0
2009-10-01 12:20:00,23.21,23.25,23.21,23.24,44400.0,15.2835,15.3098,15.2835,15.3032,44400.0
2009-10-01 12:25:00,23.23,23.23,23.19,23.22,39200.0,15.2966,15.2966,15.2703,15.29,39200.0
2009-10-01 12:30:00,23.23,23.24,23.21,23.23,26700.0,15.2966,15.3032,15.2835,15.2966,26700.0
2009-10-01 12:35:00,23.22,23.22,23.18,23.21,45100.0,15.29,15.29,15.2637,15.2835,45100.0
2009-10-01 12:40:00,23.2,23.23,23.19,23.19,55100.0,15.2769,15.2966,15.2703,15.2703,55100.0
2009-10-01 12:45:00,23.18,23.21,23.17,23.21,13100.0,15.2637,15.2835,15.2571,15.2835,13100.0
2009-10-01 12:50:00,23.21,23.22,23.2,23.22,21900.0,15.2835,15.29,15.2769,15.29,21900.0
2009-10-01 12:55:00,23.21,23.23,23.21,23.21,29200.0,15.2835,15.2966,15.2835,15.2835,29200.0
2009-10-01 13:00:00,23.2,23.21,23.16,23.16,13900.0,15.2769,15.2835,15.2505,15.2505,13900.0
2009-10-01 13:05:00,23.17,23.18,23.15,23.15,26700.0,15.2571,15.2637,15.2439,15.2439,26700.0
2009-10-01 13:10:00,23.15,23.15,23.12,23.14,22500.0,15.2439,15.2439,15.2242,15.2374,22500.0
2009-10-01 13:15:00,23.15,23.16,23.12,23.12,38400.0,15.2439,15.2505,15.2242,15.2242,38400.0
2009-10-01 13:20:00,23.11,23.15,23.1,23.12,48900.0,15.2176,15.2439,15.211,15.2242,48900.0
2009-10-01 13:25:00,23.12,23.16,23.12,23.16,12000.0,15.2242,15.2505,15.2242,15.2505,12000.0
2009-10-01 13:30:00,23.16,23.17,23.12,23.12,20900.0,15.2505,15.2571,15.2242,15.2242,20900.0
2009-10-01 13:35:00,23.13,23.17,23.13,23.16,29700.0,15.2308,15.2571,15.2308,15.2505,29700.0
2009-10-01 13:40:00,23.16,23.21,23.16,23.2,35900.0,15.2505,15.2835,15.2505,15.2769,35900.0
2009-10-01 13:45:00,23.2,23.22,23.18,23.21,20300.0,15.2769,15.29,15.2637,15.2835,20300.0
2009-10-01 13:50:00,23.21,23.22,23.15,23.16,39800.0,15.2835,15.29,15.2439,15.2505,39800.0
2009-10-01 13:55:00,23.15,23.15,23.12,23.14,22900.0,15.2439,15.2439,15.2242,15.2374,22900.0
2009-10-01 14:00:00,23.14,23.14,23.09,23.13,49600.0,15.2374,15.2374,15.2044,15.2308,49600.0
2009-10-01 14:05:00,23.13,23.18,23.1,23.18,39300.0,15.2308,15.2637,15.211,15.2637,39300.0
2009-10-01 14:10:00,23.18,23.21,23.18,23.21,64900.0,15.2637,15.2835,15.2637,15.2835,64900.0
2009-10-01 14:15:00,23.21,23.22,23.17,23.18,69900.0,15.2835,15.29,15.2571,15.2637,69900.0
2009-10-01 14:20:00,23.17,23.21,23.17,23.21,21900.0,15.2571,15.2835,15.2571,15.2835,21900.0
2009-10-01 14:25:00,23.2,23.28,23.17,23.26,96500.0,15.2769,15.3295,15.2571,15.3164,96500.0
2009-10-01 14:30:00,23.25,23.27,23.2,23.21,64800.0,15.3098,15.323,15.2769,15.2835,64800.0
2009-10-01 14:35:00,23.21,23.24,23.21,23.22,53600.0,15.2835,15.3032,15.2835,15.29,53600.0
2009-10-01 14:40:00,23.21,23.22,23.17,23.21,37000.0,15.2835,15.29,15.2571,15.2835,37000.0
2009-10-01 14:45:00,23.21,23.23,23.2,23.23,19200.0,15.2835,15.2966,15.2769,15.2966,19200.0
2009-10-01 14:50:00,23.23,23.25,23.22,23.23,19300.0,15.2966,15.3098,15.29,15.2966,19300.0
2009-10-01 14:55:00,23.23,23.24,23.18,23.18,81300.0,15.2966,15.3032,15.2637,15.2637,81300.0
2009-10-01 15:00:00,23.17,23.19,23.16,23.16,67600.0,15.2571,15.2703,15.2505,15.2505,67600.0
2009-10-01 15:05:00,23.17,23.22,23.17,23.21,47800.0,15.2571,15.29,15.2571,15.2835,47800.0
2009-10-01 15:10:00,23.22,23.25,23.21,23.23,74300.0,15.29,15.3098,15.2835,15.2966,74300.0
2009-10-01 15:15:00,23.23,23.27,23.23,23.26,87800.0,15.2966,15.323,15.2966,15.3164,87800.0
2009-10-01 15:20:00,23.25,23.27,23.23,23.26,47300.0,15.3098,15.323,15.2966,15.3164,47300.0
2009-10-01 15:25:00,23.25,23.27,23.24,23.26,84200.0,15.3098,15.323,15.3032,15.3164,84200.0
2009-10-01 15:30:00,23.25,23.31,23.25,23.3,89300.0,15.3098,15.3493,15.3098,15.3427,89300.0
2009-10-01 15:35:00,23.29,23.3,23.24,23.26,105900.0,15.3361,15.3427,15.3032,15.3164,105900.0
2009-10-01 15:40:00,23.25,23.3,23.24,23.24,90300.0,15.3098,15.3427,15.3032,15.3032,90300.0
2009-10-01 15:45:00,23.24,23.27,23.23,23.26,86600.0,15.3032,15.323,15.2966,15.3164,86600.0
2009-10-01 15:50:00,23.26,23.26,23.15,23.15,221500.0,15.3164,15.3164,15.2439,15.2439,221500.0
2009-10-01 15:55:00,23.15,23.15,23.08,23.08,183300.0,15.2439,15.2439,15.1978,15.1978,183300.0
2009-10-02 09:30:00,22.86,23.01,22.83,23.01,88700.0,15.053,15.1518,15.0332,15.1518,88700.0
2009-10-02 09:35:00,23.0,23.03,22.88,22.91,128100.0,15.1452,15.1649,15.0662,15.0859,128100.0
2009-10-02 09:40:00,22.9,22.94,22.88,22.92,51600.0,15.0793,15.1057,15.0662,15.0925,51600.0
2009-10-02 09:45:00,22.92,23.04,22.92,23.0,159000.0,15.0925,15.1715,15.0925,15.1452,159000.0
2009-10-02 09:50:00,23.0,23.0,22.95,22.97,73500.0,15.1452,15.1452,15.1122,15.1254,73500.0
2009-10-02 09:55:00,22.97,22.97,22.92,22.92,30500.0,15.1254,15.1254,15.0925,15.0925,30500.0
2009-10-02 10:00:00,22.92,22.97,22.87,22.93,106100.0,15.0925,15.1254,15.0596,15.0991,106100.0
2009-10-02 10:05:00,22.93,22.95,22.86,22.87,66100.0,15.0991,15.1122,15.053,15.0596,66100.0
2009-10-02 10:10:00,22.87,22.9,22.86,22.86,39900.0,15.0596,15.0793,15.053,15.053,39900.0
2009-10-02 10:15:00,22.87,22.92,22.86,22.87,94000.0,15.0596,15.0925,15.053,15.0596,94000.0
2009-10-02 10:20:00,22.87,22.95,22.87,22.95,31100.0,15.0596,15.1122,15.0596,15.1122,31100.0
2009-10-02 10:25:00,22.95,23.01,22.95,23.01,63500.0,15.1122,15.1518,15.1122,15.1518,63500.0
2009-10-02 10:30:00,23.02,23.07,23.0,23.06,48900.0,15.1583,15.1913,15.1452,15.1847,48900.0
2009-10-02 10:35:00,23.06,23.07,23.05,23.06,50700.0,15.1847,15.1913,15.1781,15.1847,50700.0
2009-10-02 10:40:00,23.06,23.06,23.0,23.01,62900.0,15.1847,15.1847,15.1452,15.1518,62900.0
2009-10-02 10:45:00,23.01,23.01,22.91,22.91,41600.0,15.1518,15.1518,15.0859,15.0859,41600.0
2009-10-02 10:50:00,22.92,22.94,22.89,22.91,42100.0,15.0925,15.1057,15.0727,15.0859,42100.0
2009-10-02 10:55:00,22.9,22.94,22.9,22.91,16200.0,15.0793,15.1057,15.0793,15.0859,16200.0
2009-10-02 11:00:00,22.92,22.93,22.91,22.93,23600.0,15.0925,15.0991,15.0859,15.0991,23600.0
2009-10-02 11:05:00,22.94,22.95,22.91,22.91,57200.0,15.1057,15.1122,15.0859,15.0859,57200.0
2009-10-02 11:10:00,22.91,22.91,22.89,22.89,24700.0,15.0859,15.0859,15.0727,15.0727,24700.0
2009-10-02 11:15:00,22.89,22.91,22.88,22.88,25600.0,15.0727,15.0859,15.0662,15.0662,25600.0
2009-10-02 11:20:00,22.88,22.89,22.88,22.89,21400.0,15.0662,15.0727,15.0662,15.0727,21400.0
2009-10-02 11:25:00,22.9,22.9,22.87,22.87,38700.0,15.0793,15.0793,15.0596,15.0596,38700.0
2009-10-02 11:30:00,22.87,22.92,22.87,22.89,43700.0,15.0596,15.0925,15.0596,15.0727,43700.0
2009-10-02 11:35:00,22.88,22.88,22.85,22.87,52600.0,15.0662,15.0662,15.0464,15.0596,52600.0
2009-10-02 11:40:00,22.86,22.86,22.81,22.83,51800.0,15.053,15.053,15.0201,15.0332,51800.0
2009-10-02 11:45:00,22.84,22.84,22.82,22.83,13100.0,15.0398,15.0398,15.0266,15.0332,13100.0
2009-10-02 11:50:00,22.83,22.84,22.82,22.82,31700.0,15.0332,15.0398,15.0266,15.0266,31700.0
2009-10-02 11:55:00,22.82,22.82,22.76,22.76,49900.0,15.0266,15.0266,14.9871,14.9871,49900.0
2009-10-02 12:00:00,22.77,22.78,22.76,22.78,7400.0,14.9937,15.0003,14.9871,15.0003,7400.0
2009-10-02 12:05:00,22.77,22.81,22.76,22.8,36200.0,14.9937,15.0201,14.9871,15.0135,36200.0
2009-10-02 12:10:00,22.8,22.82,22.79,22.79,17300.0,15.0135,15.0266,15.0069,15.0069,17300.0
2009-10-02 12:15:00,22.8,22.82,22.79,22.8,22900.0,15.0135,15.0266,15.0069,15.0135,22900.0
2009-10-02 12:20:00,22.8,22.8,22.78,22.79,22000.0,15.0135,15.0135,15.0003,15.0069,22000.0
2009-10-02 12:25:00,22.78,22.81,22.78,22.81,31900.0,15.0003,15.0201,15.0003,15.0201,31900.0
2009-10-02 12:30:00,22.82,22.82,22.79,22.79,71500.0,15.0266,15.0266,15.0069,15.0069,71500.0
2009-10-02 12:35:00,22.78,22.78,22.72,22.72,100000.0,15.0003,15.0003,14.9608,14.9608,100000.0
2009-10-02 12:40:00,22.73,22.75,22.7,22.71,83600.0,14.9674,14.9805,14.9476,14.9542,83600.0
2009-10-02 12:45:00,22.71,22.73,22.68,22.73,77900.0,14.9542,14.9674,14.9345,14.9674,77900.0
2009-10-02 12:50:00,22.74,22.74,22.73,22.74,39300.0,14.974,14.974,14.9674,14.974,39300.0
2009-10-02 12:55:00,22.75,22.79,22.75,22.79,34100.0,14.9805,15.0069,14.9805,15.0069,34100.0
2009-10-02 13:00:00,22.79,22.8,22.78,22.8,19000.0,15.0069,15.0135,15.0003,15.0135,19000.0
2009-10-02 13:05:00,22.79,22.79,22.78,22.79,35100.0,15.0069,15.0069,15.0003,15.0069,35100.0
2009-10-02 13:10:00,22.79,22.83,22.78,22.82,44300.0,15.0069,15.0332,15.0003,15.0266,44300.0
2009-10-02 13:15:00,22.82,22.82,22.8,22.8,13100.0,15.0266,15.0266,15.0135,15.0135,13100.0
2009-10-02 13:20:00,22.79,22.8,22.77,22.78,40200.0,15.0069,15.0135,14.9937,15.0003,40200.0
2009-10-02 13:25:00,22.78,22.82,22.78,22.81,78100.0,15.0003,15.0266,15.0003,15.0201,78100.0
2009-10-02 13:30:00,22.82,22.83,22.81,22.81,24700.0,15.0266,15.0332,15.0201,15.0201,24700.0
2009-10-02 13:35:00,22.82,22.82,22.8,22.8,14300.0,15.0266,15.0266,15.0135,15.0135,14300.0
2009-10-02 13:40:00,22.8,22.81,22.78,22.8,67700.0,15.0135,15.0201,15.0003,15.0135,67700.0
2009-10-02 13:45:00,22.8,22.8,22.78,22.78,5900.0,15.0135,15.0135,15.0003,15.0003,5900.0
2009-10-02 13:50:00,22.79,22.79,22.75,22.75,30800.0,15.0069,15.0069,14.9805,14.9805,30800.0
2009-10-02 13:55:00,22.75,22.78,22.75,22.78,13100.0,14.9805,15.0003,14.9805,15.0003,13100.0
2009-10-02 14:00:00,22.77,22.77,22.74,22.74,33500.0,14.9937,14.9937,14.974,14.974,33500.0
2009-10-02 14:05:00,22.74,22.77,22.74,22.77,42800.0,14.974,14.9937,14.974,14.9937,42800.0
2009-10-02 14:10:00,22.78,22.78,22.77,22.77,40200.0,15.0003,15.0003,14.9937,14.9937,40200.0
2009-10-02 14:15:00,22.77,22.8,22.77,22.8,45400.0,14.9937,15.0135,14.9937,15.0135,45400.0
2009-10-02 14:20:00,22.8,22.8,22.78,22.8,106200.0,15.0135,15.0135,15.0003,15.0135,106200.0
2009-10-02 14:25:00,22.81,22.81,22.8,22.81,6000.0,15.0201,15.0201,15.0135,15.0201,6000.0
2009-10-02 14:30:00,22.81,22.82,22.8,22.8,12500.0,15.0201,15.0266,15.0135,15.0135,12500.0
2009-10-02 14:35:00,22.8,22.8,22.79,22.8,32200.0,15.0135,15.0135,15.0069,15.0135,32200.0
2009-10-02 14:40:00,22.79,22.79,22.77,22.77,39700.0,15.0069,15.0069,14.9937,14.9937,39700.0
2009-10-02 14:45:00,22.77,22.78,22.77,22.78,7200.0,14.9937,15.0003,14.9937,15.0003,7200.0
2009-10-02 14:50:00,22.78,22.8,22.76,22.76,65700.0,15.0003,15.0135,14.9871,14.9871,65700.0
2009-10-02 14:55:00,22.76,22.76,22.74,22.74,97700.0,14.9871,14.9871,14.974,14.974,97700.0
2009-10-02 15:00:00,22.74,22.75,22.72,22.74,59300.0,14.974,14.9805,14.9608,14.974,59300.0
2009-10-02 15:05:00,22.74,22.77,22.73,22.76,36200.0,14.974,14.9937,14.9674,14.9871,36200.0
2009-10-02 15:10:00,22.75,22.75,22.73,22.73,67700.0,14.9805,14.9805,14.9674,14.9674,67700.0
2009-10-02 15:15:00,22.73,22.74,22.69,22.69,30700.0,14.9674,14.974,14.941,14.941,30700.0
2009-10-02 15:20:00,22.7,22.71,22.7,22.7,7400.0,14.9476,14.9542,14.9476,14.9476,7400.0
2009-10-02 15:25:00,22.7,22.7,22.68,22.68,46700.0,14.9476,14.9476,14.9345,14.9345,46700.0
2009-10-02 15:30:00,22.68,22.71,22.68,22.71,31300.0,14.9345,14.9542,14.9345,14.9542,31300.0
2009-10-02 15:35:00,22.7,22.7,22.68,22.68,68600.0,14.9476,14.9476,14.9345,14.9345,68600.0
2009-10-02 15:40:00,22.68,22.68,22.67,22.68,12700.0,14.9345,14.9345,14.9279,14.9345,12700.0
2009-10-02 15:45:00,22.68,22.72,22.67,22.69,141900.0,14.9345,14.9608,14.9279,14.941,141900.0
2009-10-02 15:50:00,22.7,22.71,22.62,22.67,260400.0,14.9476,14.9542,14.8949,14.9279,260400.0
2009-10-02 15:55:00,22.67,22.67,22.64,22.66,108600.0,14.9279,14.9279,14.9081,14.9213,108600.0
2009-10-05 09:30:00,22.89,22.9,22.75,22.82,100300.0,15.0727,15.0793,14.9805,15.0266,100300.0
2009-10-05 09:35:00,22.82,22.82,22.67,22.74,132200.0,15.0266,15.0266,14.9279,14.974,132200.0
2009-10-05 09:40:00,22.73,22.89,22.71,22.87,79400.0,14.9674,15.0727,14.9542,15.0596,79400.0
2009-10-05 09:45:00,22.87,22.88,22.83,22.84,63600.0,15.0596,15.0662,15.0332,15.0398,63600.0
2009-10-05 09:50:00,22.83,22.86,22.77,22.83,80700.0,15.0332,15.053,14.9937,15.0332,80700.0
2009-10-05 09:55:00,22.84,22.86,22.81,22.81,50500.0,15.0398,15.053,15.0201,15.0201,50500.0
2009-10-05 10:00:00,22.81,22.87,22.74,22.74,71600.0,15.0201,15.0596,14.974,14.974,71600.0
2009-10-05 10:05:00,22.74,22.76,22.61,22.65,80200.0,14.974,14.9871,14.8884,14.9147,80200.0
2009-10-05 10:10:00,22.65,22.67,22.62,22.63,88300.0,14.9147,14.9279,14.8949,14.9015,88300.0
2009-10-05 10:15:00,22.62,22.65,22.58,22.65,44100.0,14.8949,14.9147,14.8686,14.9147,44100.0
2009-10-05 10:20:00,22.66,22.71,22.66,22.71,34500.0,14.9213,14.9542,14.9213,14.9542,34500.0
2009-10-05 10:25:00,22.71,22.75,22.69,22.75,60100.0,14.9542,14.9805,14.941,14.9805,60100.0
2009-10-05 10:30:00,22.76,22.78,22.76,22.77,40800.0,14.9871,15.0003,14.9871,14.9937,40800.0
2009-10-05 10:35:00,22.77,22.9,22.77,22.89,108300.0,14.9937,15.0793,14.9937,15.0727,108300.0
2009-10-05 10:40:00,22.89,22.93,22.88,22.93,46400.0,15.0727,15.0991,15.0662,15.0991,46400.0
2009-10-05 10:45:00,22.93,23.02,22.93,23.0,123700.0,15.0991,15.1583,15.0991,15.1452,123700.0
2009-10-05 10:50:00,23.01,23.01,22.97,22.97,25200.0,15.1518,15.1518,15.1254,15.1254,25200.0
2009-10-05 10:55:00,22.96,23.08,22.96,23.08,80500.0,15.1188,15.1978,15.1188,15.1978,80500.0
2009-10-05 11:00:00,23.09,23.11,23.08,23.09,75700.0,15.2044,15.2176,15.1978,15.2044,75700.0
2009-10-05 11:05:00,23.08,23.09,23.04,23.04,9400.0,15.1978,15.2044,15.1715,15.1715,9400.0
2009-10-05 11:10:00,23.04,23.04,23.02,23.04,36700.0,15.1715,15.1715,15.1583,15.1715,36700.0
2009-10-05 11:15:00,23.03,23.03,22.99,22.99,24600.0,15.1649,15.1649,15.1386,15.1386,24600.0
2009-10-05 11:20:00,23.0,23.03,23.0,23.02,26500.0,15.1452,15.1649,15.1452,15.1583,26500.0
2009-10-05 11:25:00,23.02,23.02,22.98,22.99,68600.0,15.1583,15.1583,15.132,15.1386,68600.0
2009-10-05 11:30:00,22.98,23.02,22.96,22.96,17900.0,15.132,15.1583,15.1188,15.1188,17900.0
2009-10-05 11:35:00,22.96,22.96,22.93,22.93,24700.0,15.1188,15.1188,15.0991,15.0991,24700.0
2009-10-05 11:40:00,22.92,22.92,22.9,22.9,14600.0,15.0925,15.0925,15.0793,15.0793,14600.0
2009-10-05 11:45:00,22.9,22.9,22.85,22.85,44300.0,15.0793,15.0793,15.0464,15.0464,44300.0
2009-10-05 11:50:00,22.86,22.92,22.86,22.92,19400.0,15.053,15.0925,15.053,15.0925,19400.0
2009-10-05 11:55:00,22.92,22.94,22.89,22.89,37700.0,15.0925,15.1057,15.0727,15.0727,37700.0
2009-10-05 12:00:00,22.89,22.9,22.89,22.9,37600.0,15.0727,15.0793,15.0727,15.0793,37600.0
2009-10-05 12:05:00,22.89,22.9,22.88,22.88,21300.0,15.0727,15.0793,15.0662,15.0662,21300.0
2009-10-05 12:10:00,22.87,22.88,22.86,22.86,7100.0,15.0596,15.0662,15.053,15.053,7100.0
2009-10-05 12:15:00,22.86,22.88,22.86,22.88,7500.0,15.053,15.0662,15.053,15.0662,7500.0
2009-10-05 12:20:00,22.87,22.89,22.87,22.89,11800.0,15.0596,15.0727,15.0596,15.0727,11800.0
2009-10-05 12:25:00,22.89,22.89,22.87,22.87,24600.0,15.0727,15.0727,15.0596,15.0596,24600.0
2009-10-05 12:30:00,22.87,22.88,22.87,22.88,12200.0,15.0596,15.0662,15.0596,15.0662,12200.0
2009-10-05 12:35:00,22.89,22.89,22.86,22.86,6700.0,15.0727,15.0727,15.053,15.053,6700.0
2009-10-05 12:40:00,22.86,22.89,22.86,22.89,17500.0,15.053,15.0727,15.053,15.0727,17500.0
2009-10-05 12:45:00,22.89,22.93,22.89,22.89,20100.0,15.0727,15.0991,15.0727,15.0727,20100.0
2009-10-05 12:50:00,22.88,22.89,22.87,22.89,6200.0,15.0662,15.0727,15.0596,15.0727,6200.0
2009-10-05 12:55:00,22.89,22.89,22.85,22.86,14900.0,15.0727,15.0727,15.0464,15.053,14900.0
2009-10-05 13:00:00,22.86,22.86,22.86,22.86,1400.0,15.053,15.053,15.053,15.053,1400.0
2009-10-05 13:05:00,22.86,22.89,22.86,22.89,8200.0,15.053,15.0727,15.053,15.0727,8200.0
2009-10-05 13:10:00,22.89,22.92,22.89,22.92,34900.0,15.0727,15.0925,15.0727,15.0925,34900.0
2009-10-05 13:15:00,22.92,22.92,22.92,22.92,2700.0,15.0925,15.0925,15.0925,15.0925,2700.0
2009-10-05 13:20:00,22.92,22.93,22.91,22.91,15100.0,15.0925,15.0991,15.0859,15.0859,15100.0
2009-10-05 13:25:00,22.9,22.92,22.9,22.92,2400.0,15.0793,15.0925,15.0793,15.0925,2400.0
2009-10-05 13:30:00,22.91,22.92,22.91,22.91,21500.0,15.0859,15.0925,15.0859,15.0859,21500.0
2009-10-05 13:35:00,22.92,22.92,22.92,22.92,3400.0,15.0925,15.0925,15.0925,15.0925,3400.0
2009-10-05 13:40:00,22.92,22.94,22.92,22.92,45900.0,15.0925,15.1057,15.0925,15.0925,45900.0
2009-10-05 13:45:00,22.92,22.92,22.91,22.91,6400.0,15.0925,15.0925,15.0859,15.0859,6400.0
2009-10-05 13:50:00,22.92,22.93,22.91,22.93,3900.0,15.0925,15.0991,15.0859,15.0991,3900.0
2009-10-05 13:55:00,22.92,22.92,22.91,22.91,3900.0,15.0925,15.0925,15.0859,15.0859,3900.0
2009-10-05 14:00:00,22.91,22.93,22.91,22.93,12900.0,15.0859,15.0991,15.0859,15.0991,12900.0
2009-10-05 14:05:00,22.93,22.93,22.91,22.91,18600.0,15.0991,15.0991,15.0859,15.0859,18600.0
2009-10-05 14:10:00,22.91,22.91,22.9,22.9,11700.0,15.0859,15.0859,15.0793,15.0793,11700.0
2009-10-05 14:15:00,22.9,22.91,22.9,22.9,22000.0,15.0793,15.0859,15.0793,15.0793,22000.0
2009-10-05 14:20:00,22.9,22.93,22.89,22.93,56900.0,15.0793,15.0991,15.0727,15.0991,56900.0
2009-10-05 14:25:00,22.93,22.94,22.91,22.94,20300.0,15.0991,15.1057,15.0859,15.1057,20300.0
2009-10-05 14:30:00,22.95,22.99,22.95,22.99,27900.0,15.1122,15.1386,15.1122,15.1386,27900.0
2009-10-05 14:35:00,22.98,22.99,22.98,22.98,2700.0,15.132,15.1386,15.132,15.132,2700.0
2009-10-05 14:40:00,22.98,23.0,22.96,23.0,62300.0,15.132,15.1452,15.1188,15.1452,62300.0
2009-10-05 14:45:00,23.0,23.05,23.0,23.05,42300.0,15.1452,15.1781,15.1452,15.1781,42300.0
2009-10-05 14:50:00,23.06,23.08,23.03,23.08,77100.0,15.1847,15.1978,15.1649,15.1978,77100.0
2009-10-05 14:55:00,23.08,23.09,23.02,23.02,38000.0,15.1978,15.2044,15.1583,15.1583,38000.0
2009-10-05 15:00:00,23.01,23.05,22.99,23.05,91800.0,15.1518,15.1781,15.1386,15.1781,91800.0
2009-10-05 15:05:00,23.05,23.07,23.04,23.07,45000.0,15.1781,15.1913,15.1715,15.1913,45000.0
2009-10-05 15:10:00,23.08,23.08,23.04,23.04,31300.0,15.1978,15.1978,15.1715,15.1715,31300.0
2009-10-05 15:15:00,23.03,23.04,23.02,23.03,30100.0,15.1649,15.1715,15.1583,15.1649,30100.0
2009-10-05 15:20:00,23.04,23.05,23.01,23.01,68700.0,15.1715,15.1781,15.1518,15.1518,68700.0
2009-10-05 15:25:00,23.01,23.02,22.98,22.99,27200.0,15.1518,15.1583,15.132,15.1386,27200.0
2009-10-05 15:30:00,22.99,22.99,22.97,22.97,14500.0,15.1386,15.1386,15.1254,15.1254,14500.0
2009-10-05 15:35:00,22.97,23.02,22.96,23.01,38500.0,15.1254,15.1583,15.1188,15.1518,38500.0
2009-10-05 15:40:00,23.01,23.02,22.98,22.98,47700.0,15.1518,15.1583,15.132,15.132,47700.0
2009-10-05 15:45:00,22.98,23.0,22.95,23.0,87900.0,15.132,15.1452,15.1122,15.1452,87900.0
2009-10-05 15:50:00,23.0,23.0,22.94,22.94,103100.0,15.1452,15.1452,15.1057,15.1057,103100.0
2009-10-05 15:55:00,22.95,22.97,22.94,22.94,184900.0,15.1122,15.1254,15.1057,15.1057,184900.0
2009-10-06 09:30:00,23.16,23.26,23.08,23.24,140100.0,15.2505,15.3164,15.1978,15.3032,140100.0
2009-10-06 09:35:00,23.25,23.33,23.18,23.32,136100.0,15.3098,15.3625,15.2637,15.3559,136100.0
2009-10-06 09:40:00,23.33,23.36,23.32,23.34,32500.0,15.3625,15.3822,15.3559,15.3691,32500.0
2009-10-06 09:45:00,23.34,23.37,23.32,23.32,105500.0,15.3691,15.3888,15.3559,15.3559,105500.0
2009-10-06 09:50:00,23.33,23.45,23.33,23.43,98900.0,15.3625,15.4415,15.3625,15.4283,98900.0
2009-10-06 09:55:00,23.43,23.45,23.38,23.39,53900.0,15.4283,15.4415,15.3954,15.402,53900.0
2009-10-06 10:00:00,23.4,23.52,23.4,23.49,132900.0,15.4086,15.4876,15.4086,15.4678,132900.0
2009-10-06 10:05:00,23.49,23.53,23.47,23.47,91100.0,15.4678,15.4942,15.4547,15.4547,91100.0
2009-10-06 10:10:00,23.48,23.48,23.46,23.47,41500.0,15.4612,15.4612,15.4481,15.4547,41500.0
2009-10-06 10:15:00,23.47,23.49,23.46,23.48,42900.0,15.4547,15.4678,15.4481,15.4612,42900.0
2009-10-06 10:20:00,23.48,23.51,23.47,23.51,68100.0,15.4612,15.481,15.4547,15.481,68100.0
2009-10-06 10:25:00,23.52,23.52,23.41,23.41,78100.0,15.4876,15.4876,15.4151,15.4151,78100.0
2009-10-06 10:30:00,23.41,23.41,23.4,23.4,54700.0,15.4151,15.4151,15.4086,15.4086,54700.0
2009-10-06 10:35:00,23.4,23.43,23.39,23.42,41100.0,15.4086,15.4283,15.402,15.4217,41100.0
2009-10-06 10:40:00,23.41,23.47,23.41,23.45,25100.0,15.4151,15.4547,15.4151,15.4415,25100.0
2009-10-06 10:45:00,23.46,23.47,23.43,23.43,12200.0,15.4481,15.4547,15.4283,15.4283,12200.0
2009-10-06 10:50:00,23.42,23.42,23.4,23.42,13200.0,15.4217,15.4217,15.4086,15.4217,13200.0
2009-10-06 10:55:00,23.42,23.42,23.39,23.39,18800.0,15.4217,15.4217,15.402,15.402,18800.0
2009-10-06 11:00:00,23.39,23.39,23.35,23.36,34000.0,15.402,15.402,15.3756,15.3822,34000.0
2009-10-06 11:05:00,23.37,23.49,23.36,23.49,100700.0,15.3888,15.4678,15.3822,15.4678,100700.0
2009-10-06 11:10:00,23.5,23.53,23.5,23.5,118700.0,15.4744,15.4942,15.4744,15.4744,118700.0
2009-10-06 11:15:00,23.5,23.54,23.48,23.49,132500.0,15.4744,15.5008,15.4612,15.4678,132500.0
2009-10-06 11:20:00,23.48,23.54,23.47,23.53,42800.0,15.4612,15.5008,15.4547,15.4942,42800.0
2009-10-06 11:25:00,23.53,23.56,23.53,23.55,104000.0,15.4942,15.5139,15.4942,15.5073,104000.0
2009-10-06 11:30:00,23.54,23.54,23.52,23.52,34900.0,15.5008,15.5008,15.4876,15.4876,34900.0
2009-10-06 11:35:00,23.52,23.55,23.51,23.51,20400.0,15.4876,15.5073,15.481,15.481,20400.0
2009-10-06 11:40:00,23.5,23.5,23.43,23.43,37800.0,15.4744,15.4744,15.4283,15.4283,37800.0
2009-10-06 11:45:00,23.43,23.48,23.43,23.46,47700.0,15.4283,15.4612,15.4283,15.4481,47700.0
2009-10-06 11:50:00,23.46,23.47,23.43,23.46,38100.0,15.4481,15.4547,15.4283,15.4481,38100.0
2009-10-06 11:55:00,23.46,23.46,23.44,23.46,21800.0,15.4481,15.4481,15.4349,15.4481,21800.0
2009-10-06 12:00:00,23.45,23.5,23.45,23.5,48700.0,15.4415,15.4744,15.4415,15.4744,48700.0
2009-10-06 12:05:00,23.5,23.51,23.48,23.48,24100.0,15.4744,15.481,15.4612,15.4612,24100.0
2009-10-06 12:10:00,23.47,23.47,23.42,23.42,55700.0,15.4547,15.4547,15.4217,15.4217,55700.0
2009-10-06 12:15:00,23.43,23.47,23.43,23.46,37600.0,15.4283,15.4547,15.4283,15.4481,37600.0
2009-10-06 12:20:00,23.47,23.47,23.44,23.46,44500.0,15.4547,15.4547,15.4349,15.4481,44500.0
2009-10-06 12:25:00,23.45,23.45,23.43,23.44,14600.0,15.4415,15.4415,15.4283,15.4349,14600.0
2009-10-06 12:30:00,23.44,23.45,23.43,23.44,31900.0,15.4349,15.4415,15.4283,15.4349,31900.0
2009-10-06 12:35:00,23.45,23.47,23.45,23.46,6900.0,15.4415,15.4547,15.4415,15.4481,6900.0
2009-10-06 12:40:00,23.45,23.46,23.45,23.45,4600.0,15.4415,15.4481,15.4415,15.4415,4600.0
2009-10-06 12:45:00,23.44,23.44,23.42,23.42,13400.0,15.4349,15.4349,15.4217,15.4217,13400.0
2009-10-06 12:50:00,23.41,23.42,23.4,23.41,26200.0,15.4151,15.4217,15.4086,15.4151,26200.0
2009-10-06 12:55:00,23.4,23.4,23.39,23.39,22200.0,15.4086,15.4086,15.402,15.402,22200.0
2009-10-06 13:00:00,23.38,23.38,23.37,23.38,35900.0,15.3954,15.3954,15.3888,15.3954,35900.0
2009-10-06 13:05:00,23.37,23.37,23.28,23.29,95200.0,15.3888,15.3888,15.3295,15.3361,95200.0
2009-10-06 13:10:00,23.29,23.3,23.29,23.29,12500.0,15.3361,15.3427,15.3361,15.3361,12500.0
2009-10-06 13:15:00,23.3,23.33,23.3,23.33,10100.0,15.3427,15.3625,15.3427,15.3625,10100.0
2009-10-06 13:20:00,23.34,23.36,23.34,23.36,16400.0,15.3691,15.3822,15.3691,15.3822,16400.0
2009-10-06 13:25:00,23.36,23.36,23.36,23.36,0.0,15.3822,15.3822,15.3822,15.3822,0.0
2009-10-06 13:30:00,23.36,23.36,23.32,23.32,11000.0,15.3822,15.3822,15.3559,15.3559,11000.0
2009-10-06 13:35:00,23.33,23.34,23.32,23.32,16900.0,15.3625,15.3691,15.3559,15.3559,16900.0
2009-10-06 13:40:00,23.32,23.33,23.28,23.31,70600.0,15.3559,15.3625,15.3295,15.3493,70600.0
2009-10-06 13:45:00,23.31,23.32,23.26,23.32,31900.0,15.3493,15.3559,15.3164,15.3559,31900.0
2009-10-06 13:50:00,23.32,23.32,23.2,23.23,83400.0,15.3559,15.3559,15.2769,15.2966,83400.0
2009-10-06 13:55:00,23.23,23.28,23.21,23.22,68300.0,15.2966,15.3295,15.2835,15.29,68300.0
2009-10-06 14:00:00,23.22,23.23,23.18,23.18,30200.0,15.29,15.2966,15.2637,15.2637,30200.0
2009-10-06 14:05:00,23.18,23.18,23.15,23.17,70000.0,15.2637,15.2637,15.2439,15.2571,70000.0
2009-10-06 14:10:00,23.16,23.19,23.13,23.19,110100.0,15.2505,15.2703,15.2308,15.2703,110100.0
2009-10-06 14:15:00,23.19,23.21,23.18,23.19,77000.0,15.2703,15.2835,15.2637,15.2703,77000.0
2009-10-06 14:20:00,23.19,23.19,23.1,23.17,90300.0,15.2703,15.2703,15.211,15.2571,90300.0
2009-10-06 14:25:00,23.17,23.17,23.14,23.15,24600.0,15.2571,15.2571,15.2374,15.2439,24600.0
2009-10-06 14:30:00,23.15,23.2,23.13,23.2,49700.0,15.2439,15.2769,15.2308,15.2769,49700.0
2009-10-06 14:35:00,23.2,23.23,23.18,23.23,55700.0,15.2769,15.2966,15.2637,15.2966,55700.0
2009-10-06 14:40:00,23.23,23.23,23.2,23.22,37400.0,15.2966,15.2966,15.2769,15.29,37400.0
2009-10-06 14:45:00,23.21,23.26,23.21,23.23,30700.0,15.2835,15.3164,15.2835,15.2966,30700.0
2009-10-06 14:50:00,23.23,23.25,23.21,23.25,23100.0,15.2966,15.3098,15.2835,15.3098,23100.0
2009-10-06 14:55:00,23.25,23.26,23.23,23.24,32200.0,15.3098,15.3164,15.2966,15.3032,32200.0
2009-10-06 15:00:00,23.23,23.23,23.21,23.21,15200.0,15.2966,15.2966,15.2835,15.2835,15200.0
2009-10-06 15:05:00,23.21,23.28,23.21,23.27,37000.0,15.2835,15.3295,15.2835,15.323,37000.0
2009-10-06 15:10:00,23.27,23.32,23.27,23.31,42700.0,15.323,15.3559,15.323,15.3493,42700.0
2009-10-06 15:15:00,23.31,23.34,23.31,23.32,40000.0,15.3493,15.3691,15.3493,15.3559,40000.0
2009-10-06 15:20:00,23.31,23.33,23.29,23.33,59700.0,15.3493,15.3625,15.3361,15.3625,59700.0
2009-10-06 15:25:00,23.34,23.38,23.34,23.36,77600.0,15.3691,15.3954,15.3691,15.3822,77600.0
2009-10-06 15:30:00,23.37,23.39,23.35,23.38,52100.0,15.3888,15.402,15.3756,15.3954,52100.0
2009-10-06 15:35:00,23.37,23.4,23.37,23.4,56300.0,15.3888,15.4086,15.3888,15.4086,56300.0
2009-10-06 15:40:00,23.39,23.39,23.33,23.35,87800.0,15.402,15.402,15.3625,15.3756,87800.0
2009-10-06 15:45:00,23.35,23.36,23.32,23.35,76300.0,15.3756,15.3822,15.3559,15.3756,76300.0
2009-10-06 15:50:00,23.35,23.36,23.31,23.35,76600.0,15.3756,15.3822,15.3493,15.3756,76600.0
2009-10-06 15:55:00,23.34,23.41,23.33,23.37,110100.0,15.3691,15.4151,15.3625,15.3888,110100.0
2009-10-07 09:30:00,23.48,23.63,23.48,23.62,205200.0,15.4612,15.56,15.4612,15.5534,205200.0
2009-10-07 09:35:00,23.62,23.73,23.58,23.67,247400.0,15.5534,15.6259,15.5271,15.5864,247400.0
2009-10-07 09:40:00,23.68,23.7,23.58,23.58,173400.0,15.5929,15.6061,15.5271,15.5271,173400.0
2009-10-07 09:45:00,23.59,23.67,23.59,23.64,68200.0,15.5337,15.5864,15.5337,15.5666,68200.0
2009-10-07 09:50:00,23.63,23.7,23.61,23.61,95200.0,15.56,15.6061,15.5468,15.5468,95200.0
2009-10-07 09:55:00,23.61,23.77,23.61,23.77,114600.0,15.5468,15.6522,15.5468,15.6522,114600.0
2009-10-07 10:00:00,23.76,23.77,23.71,23.76,77200.0,15.6456,15.6522,15.6127,15.6456,77200.0
2009-10-07 10:05:00,23.76,23.76,23.72,23.73,59400.0,15.6456,15.6456,15.6193,15.6259,59400.0
2009-10-07 10:10:00,23.74,23.75,23.69,23.72,104100.0,15.6324,15.639,15.5995,15.6193,104100.0
2009-10-07 10:15:00,23.7,23.73,23.7,23.7,32300.0,15.6061,15.6259,15.6061,15.6061,32300.0
2009-10-07 10:20:00,23.7,23.7,23.62,23.62,60000.0,15.6061,15.6061,15.5534,15.5534,60000.0
2009-10-07 10:25:00,23.63,23.65,23.62,23.63,27000.0,15.56,15.5732,15.5534,15.56,27000.0
2009-10-07 10:30:00,23.62,23.64,23.57,23.6,75300.0,15.5534,15.5666,15.5205,15.5403,75300.0
2009-10-07 10:35:00,23.61,23.64,23.61,23.62,58300.0,15.5468,15.5666,15.5468,15.5534,58300.0
2009-10-07 10:40:00,23.62,23.63,23.6,23.61,63800.0,15.5534,15.56,15.5403,15.5468,63800.0
2009-10-07 10:45:00,23.61,23.63,23.6,23.61,23100.0,15.5468,15.56,15.5403,15.5468,23100.0
2009-10-07 10:50:00,23.62,23.68,23.61,23.67,68500.0,15.5534,15.5929,15.5468,15.5864,68500.0
2009-10-07 10:55:00,23.66,23.69,23.66,23.69,41900.0,15.5798,15.5995,15.5798,15.5995,41900.0
2009-10-07 11:00:00,23.7,23.71,23.69,23.69,44400.0,15.6061,15.6127,15.5995,15.5995,44400.0
2009-10-07 11:05:00,23.69,23.7,23.69,23.69,25400.0,15.5995,15.6061,15.5995,15.5995,25400.0
2009-10-07 11:10:00,23.69,23.69,23.67,23.67,41500.0,15.5995,15.5995,15.5864,15.5864,41500.0
2009-10-07 11:15:00,23.66,23.69,23.66,23.68,34000.0,15.5798,15.5995,15.5798,15.5929,34000.0
2009-10-07 11:20:00,23.67,23.69,23.67,23.69,22700.0,15.5864,15.5995,15.5864,15.5995,22700.0
2009-10-07 11:25:00,23.68,23.7,23.66,23.66,21900.0,15.5929,15.6061,15.5798,15.5798,21900.0
2009-10-07 11:30:00,23.66,23.67,23.63,23.64,41400.0,15.5798,15.5864,15.56,15.5666,41400.0
2009-10-07 11:35:00,23.64,23.65,23.63,23.64,49400.0,15.5666,15.5732,15.56,15.5666,49400.0
2009-10-07 11:40:00,23.64,23.65,23.61,23.64,41800.0,15.5666,15.5732,15.5468,15.5666,41800.0
2009-10-07 11:45:00,23.64,23.65,23.62,23.63,102500.0,15.5666,15.5732,15.5534,15.56,102500.0
2009-10-07 11:50:00,23.64,23.65,23.64,23.65,18700.0,15.5666,15.5732,15.5666,15.5732,18700.0
2009-10-07 11:55:00,23.65,23.65,23.61,23.62,63700.0,15.5732,15.5732,15.5468,15.5534,63700.0
2009-10-07 12:00:00,23.62,23.68,23.62,23.68,36800.0,15.5534,15.5929,15.5534,15.5929,36800.0
2009-10-07 12:05:00,23.67,23.68,23.65,23.67,38200.0,15.5864,15.5929,15.5732,15.5864,38200.0
2009-10-07 12:10:00,23.66,23.66,23.61,23.61,27100.0,15.5798,15.5798,15.5468,15.5468,27100.0
2009-10-07 12:15:00,23.6,23.62,23.6,23.6,71500.0,15.5403,15.5534,15.5403,15.5403,71500.0
2009-10-07 12:20:00,23.61,23.63,23.61,23.63,23800.0,15.5468,15.56,15.5468,15.56,23800.0
2009-10-07 12:25:00,23.63,23.65,23.62,23.65,5400.0,15.56,15.5732,15.5534,15.5732,5400.0
2009-10-07 12:30:00,23.64,23.64,23.58,23.58,27100.0,15.5666,15.5666,15.5271,15.5271,27100.0
2009-10-07 12:35:00,23.59,23.59,23.54,23.54,41300.0,15.5337,15.5337,15.5008,15.5008,41300.0
2009-10-07 12:40:00,23.53,23.56,23.52,23.56,72000.0,15.4942,15.5139,15.4876,15.5139,72000.0
2009-10-07 12:45:00,23.57,23.6,23.55,23.6,37800.0,15.5205,15.5403,15.5073,15.5403,37800.0
2009-10-07 12:50:00,23.61,23.65,23.61,23.64,47600.0,15.5468,15.5732,15.5468,15.5666,47600.0
2009-10-07 12:55:00,23.63,23.63,23.62,23.63,9400.0,15.56,15.56,15.5534,15.56,9400.0
2009-10-07 13:00:00,23.63,23.63,23.6,23.6,9500.0,15.56,15.56,15.5403,15.5403,9500.0
2009-10-07 13:05:00,23.6,23.6,23.57,23.57,34500.0,15.5403,15.5403,15.5205,15.5205,34500.0
2009-10-07 13:10:00,23.58,23.58,23.57,23.57,4500.0,15.5271,15.5271,15.5205,15.5205,4500.0
2009-10-07 13:15:00,23.56,23.57,23.56,23.57,5200.0,15.5139,15.5205,15.5139,15.5205,5200.0
2009-10-07 13:20:00,23.58,23.58,23.57,23.57,21400.0,15.5271,15.5271,15.5205,15.5205,21400.0
2009-10-07 13:25:00,23.57,23.57,23.57,23.57,800.0,15.5205,15.5205,15.5205,15.5205,800.0
2009-10-07 13:30:00,23.57,23.57,23.57,23.57,3200.0,15.5205,15.5205,15.5205,15.5205,3200.0
2009-10-07 13:35:00,23.57,23.58,23.56,23.58,63500.0,15.5205,15.5271,15.5139,15.5271,63500.0
2009-10-07 13:40:00,23.58,23.58,23.55,23.55,80900.0,15.5271,15.5271,15.5073,15.5073,80900.0
2009-10-07 13:45:00,23.55,23.55,23.51,23.51,24400.0,15.5073,15.5073,15.481,15.481,24400.0
2009-10-07 13:50:00,23.51,23.51,23.51,23.51,1100.0,15.481,15.481,15.481,15.481,1100.0
2009-10-07 13:55:00,23.51,23.52,23.49,23.52,63300.0,15.481,15.4876,15.4678,15.4876,63300.0
2009-10-07 14:00:00,23.52,23.55,23.52,23.53,49100.0,15.4876,15.5073,15.4876,15.4942,49100.0
2009-10-07 14:05:00,23.53,23.53,23.48,23.48,24000.0,15.4942,15.4942,15.4612,15.4612,24000.0
2009-10-07 14:10:00,23.48,23.48,23.42,23.46,58000.0,15.4612,15.4612,15.4217,15.4481,58000.0
2009-10-07 14:15:00,23.47,23.48,23.47,23.47,22400.0,15.4547,15.4612,15.4547,15.4547,22400.0
2009-10-07 14:20:00,23.47,23.48,23.44,23.44,43000.0,15.4547,15.4612,15.4349,15.4349,43000.0
2009-10-07 14:25:00,23.44,23.47,23.44,23.47,16300.0,15.4349,15.4547,15.4349,15.4547,16300.0
2009-10-07 14:30:00,23.48,23.48,23.47,23.48,15300.0,15.4612,15.4612,15.4547,15.4612,15300.0
2009-10-07 14:35:00,23.48,23.49,23.48,23.49,19400.0,15.4612,15.4678,15.4612,15.4678,19400.0
2009-10-07 14:40:00,23.49,23.49,23.47,23.48,22900.0,15.4678,15.4678,15.4547,15.4612,22900.0
2009-10-07 14:45:00,23.48,23.56,23.48,23.55,42500.0,15.4612,15.5139,15.4612,15.5073,42500.0
2009-10-07 14:50:00,23.54,23.55,23.53,23.55,58900.0,15.5008,15.5073,15.4942,15.5073,58900.0
2009-10-07 14:55:00,23.56,23.57,23.56,23.56,31900.0,15.5139,15.5205,15.5139,15.5139,31900.0
2009-10-07 15:00:00,23.56,23.56,23.49,23.49,53700.0,15.5139,15.5139,15.4678,15.4678,53700.0
2009-10-07 15:05:00,23.49,23.51,23.48,23.49,111700.0,15.4678,15.481,15.4612,15.4678,111700.0
2009-10-07 15:10:00,23.5,23.53,23.49,23.52,42400.0,15.4744,15.4942,15.4678,15.4876,42400.0
2009-10-07 15:15:00,23.51,23.51,23.48,23.5,32500.0,15.481,15.481,15.4612,15.4744,32500.0
2009-10-07 15:20:00,23.5,23.51,23.48,23.48,77100.0,15.4744,15.481,15.4612,15.4612,77100.0
2009-10-07 15:25:00,23.49,23.56,23.49,23.54,61400.0,15.4678,15.5139,15.4678,15.5008,61400.0
2009-10-07 15:30:00,23.54,23.54,23.53,23.54,14100.0,15.5008,15.5008,15.4942,15.5008,14100.0
2009-10-07 15:35:00,23.54,23.57,23.54,23.56,52700.0,15.5008,15.5205,15.5008,15.5139,52700.0
2009-10-07 15:40:00,23.57,23.58,23.54,23.54,61800.0,15.5205,15.5271,15.5008,15.5008,61800.0
2009-10-07 15:45:00,23.54,23.58,23.54,23.57,34700.0,15.5008,15.5271,15.5008,15.5205,34700.0
2009-10-07 15:50:00,23.57,23.6,23.57,23.57,103300.0,15.5205,15.5403,15.5205,15.5205,103300.0
2009-10-07 15:55:00,23.57,23.61,23.55,23.61,161300.0,15.5205,15.5468,15.5073,15.5468,161300.0
2009-10-08 09:30:00,23.84,23.85,23.69,23.69,118500.0,15.6983,15.7049,15.5995,15.5995,118500.0
2009-10-08 09:35:00,23.7,23.87,23.7,23.83,122000.0,15.6061,15.7181,15.6061,15.6917,122000.0
2009-10-08 09:40:00,23.82,23.86,23.81,23.83,53500.0,15.6851,15.7115,15.6785,15.6917,53500.0
2009-10-08 09:45:00,23.83,23.84,23.77,23.81,33400.0,15.6917,15.6983,15.6522,15.6785,33400.0
2009-10-08 09:50:00,23.81,23.81,23.73,23.75,87100.0,15.6785,15.6785,15.6259,15.639,87100.0
2009-10-08 09:55:00,23.74,23.76,23.71,23.75,71100.0,15.6324,15.6456,15.6127,15.639,71100.0
2009-10-08 10:00:00,23.74,23.75,23.67,23.69,123600.0,15.6324,15.639,15.5864,15.5995,123600.0
2009-10-08 10:05:00,23.69,23.69,23.58,23.62,104100.0,15.5995,15.5995,15.5271,15.5534,104100.0
2009-10-08 10:10:00,23.62,23.62,23.57,23.61,76200.0,15.5534,15.5534,15.5205,15.5468,76200.0
2009-10-08 10:15:00,23.62,23.63,23.59,23.6,43100.0,15.5534,15.56,15.5337,15.5403,43100.0
2009-10-08 10:20:00,23.6,23.63,23.56,23.63,63800.0,15.5403,15.56,15.5139,15.56,63800.0
2009-10-08 10:25:00,23.62,23.65,23.61,23.62,26700.0,15.5534,15.5732,15.5468,15.5534,26700.0
2009-10-08 10:30:00,23.63,23.65,23.63,23.63,30700.0,15.56,15.5732,15.56,15.56,30700.0
2009-10-08 10:35:00,23.63,23.67,23.63,23.66,30300.0,15.56,15.5864,15.56,15.5798,30300.0
2009-10-08 10:40:00,23.66,23.66,23.63,23.63,41200.0,15.5798,15.5798,15.56,15.56,41200.0
2009-10-08 10:45:00,23.63,23.64,23.63,23.63,23400.0,15.56,15.5666,15.56,15.56,23400.0
2009-10-08 10:50:00,23.62,23.64,23.62,23.64,10900.0,15.5534,15.5666,15.5534,15.5666,10900.0
2009-10-08 10:55:00,23.64,23.68,23.64,23.68,36000.0,15.5666,15.5929,15.5666,15.5929,36000.0
2009-10-08 11:00:00,23.68,23.69,23.61,23.61,36400.0,15.5929,15.5995,15.5468,15.5468,36400.0
2009-10-08 11:05:00,23.61,23.64,23.61,23.63,48000.0,15.5468,15.5666,15.5468,15.56,48000.0
2009-10-08 11:10:00,23.64,23.68,23.64,23.66,6000.0,15.5666,15.5929,15.5666,15.5798,6000.0
2009-10-08 11:15:00,23.66,23.69,23.65,23.69,29100.0,15.5798,15.5995,15.5732,15.5995,29100.0
2009-10-08 11:20:00,23.69,23.78,23.68,23.77,76100.0,15.5995,15.6588,15.5929,15.6522,76100.0
2009-10-08 11:25:00,23.79,23.8,23.76,23.79,37300.0,15.6654,15.672,15.6456,15.6654,37300.0
2009-10-08 11:30:00,23.8,23.84,23.8,23.83,51500.0,15.672,15.6983,15.672,15.6917,51500.0
2009-10-08 11:35:00,23.84,23.84,23.81,23.81,59400.0,15.6983,15.6983,15.6785,15.6785,59400.0
2009-10-08 11:40:00,23.81,23.85,23.81,23.81,58700.0,15.6785,15.7049,15.6785,15.6785,58700.0
2009-10-08 11:45:00,23.81,23.84,23.79,23.79,40900.0,15.6785,15.6983,15.6654,15.6654,40900.0
2009-10-08 11:50:00,23.79,23.8,23.79,23.8,45900.0,15.6654,15.672,15.6654,15.672,45900.0
2009-10-08 11:55:00,23.8,23.8,23.77,23.78,37700.0,15.672,15.672,15.6522,15.6588,37700.0
2009-10-08 12:00:00,23.78,23.78,23.76,23.76,6700.0,15.6588,15.6588,15.6456,15.6456,6700.0
2009-10-08 12:05:00,23.76,23.77,23.75,23.76,52300.0,15.6456,15.6522,15.639,15.6456,52300.0
2009-10-08 12:10:00,23.76,23.8,23.76,23.8,17600.0,15.6456,15.672,15.6456,15.672,17600.0
2009-10-08 12:15:00,23.8,23.84,23.8,23.84,53400.0,15.672,15.6983,15.672,15.6983,53400.0
2009-10-08 12:20:00,23.83,23.87,23.82,23.85,68000.0,15.6917,15.7181,15.6851,15.7049,68000.0
2009-10-08 12:25:00,23.85,23.88,23.85,23.88,105700.0,15.7049,15.7246,15.7049,15.7246,105700.0
2009-10-08 12:30:00,23.88,23.91,23.87,23.9,145100.0,15.7246,15.7444,15.7181,15.7378,145100.0
2009-10-08 12:35:00,23.89,23.89,23.86,23.88,39900.0,15.7312,15.7312,15.7115,15.7246,39900.0
2009-10-08 12:40:00,23.88,23.89,23.86,23.89,92000.0,15.7246,15.7312,15.7115,15.7312,92000.0
2009-10-08 12:45:00,23.89,23.89,23.86,23.87,51500.0,15.7312,15.7312,15.7115,15.7181,51500.0
2009-10-08 12:50:00,23.86,23.88,23.86,23.88,55700.0,15.7115,15.7246,15.7115,15.7246,55700.0
2009-10-08 12:55:00,23.88,23.89,23.87,23.88,23200.0,15.7246,15.7312,15.7181,15.7246,23200.0
2009-10-08 13:00:00,23.87,23.87,23.82,23.82,87200.0,15.7181,15.7181,15.6851,15.6851,87200.0
2009-10-08 13:05:00,23.82,23.82,23.77,23.79,59600.0,15.6851,15.6851,15.6522,15.6654,59600.0
2009-10-08 13:10:00,23.79,23.79,23.75,23.76,23100.0,15.6654,15.6654,15.639,15.6456,23100.0
2009-10-08 13:15:00,23.76,23.77,23.75,23.77,31100.0,15.6456,15.6522,15.639,15.6522,31100.0
2009-10-08 13:20:00,23.76,23.78,23.75,23.76,19400.0,15.6456,15.6588,15.639,15.6456,19400.0
2009-10-08 13:25:00,23.77,23.78,23.76,23.78,53500.0,15.6522,15.6588,15.6456,15.6588,53500.0
2009-10-08 13:30:00,23.77,23.77,23.72,23.72,28000.0,15.6522,15.6522,15.6193,15.6193,28000.0
2009-10-08 13:35:00,23.73,23.75,23.71,23.71,42400.0,15.6259,15.639,15.6127,15.6127,42400.0
2009-10-08 13:40:00,23.71,23.76,23.71,23.75,50900.0,15.6127,15.6456,15.6127,15.639,50900.0
2009-10-08 13:45:00,23.76,23.78,23.74,23.74,73800.0,15.6456,15.6588,15.6324,15.6324,73800.0
2009-10-08 13:50:00,23.74,23.77,23.72,23.74,39600.0,15.6324,15.6522,15.6193,15.6324,39600.0
2009-10-08 13:55:00,23.74,23.78,23.74,23.76,15600.0,15.6324,15.6588,15.6324,15.6456,15600.0
2009-10-08 14:00:00,23.76,23.76,23.73,23.74,27400.0,15.6456,15.6456,15.6259,15.6324,27400.0
2009-10-08 14:05:00,23.74,23.75,23.74,23.74,14200.0,15.6324,15.639,15.6324,15.6324,14200.0
2009-10-08 14:10:00,23.75,23.75,23.69,23.69,12900.0,15.639,15.639,15.5995,15.5995,12900.0
2009-10-08 14:15:00,23.7,23.72,23.69,23.71,22300.0,15.6061,15.6193,15.5995,15.6127,22300.0
2009-10-08 14:20:00,23.72,23.74,23.71,23.71,14900.0,15.6193,15.6324,15.6127,15.6127,14900.0
2009-10-08 14:25:00,23.7,23.71,23.69,23.71,33400.0,15.6061,15.6127,15.5995,15.6127,33400.0
2009-10-08 14:30:00,23.71,23.75,23.71,23.74,45100.0,15.6127,15.639,15.6127,15.6324,45100.0
2009-10-08 14:35:00,23.74,23.74,23.71,23.71,6800.0,15.6324,15.6324,15.6127,15.6127,6800.0
2009-10-08 14:40:00,23.71,23.71,23.68,23.69,22800.0,15.6127,15.6127,15.5929,15.5995,22800.0
2009-10-08 14:45:00,23.69,23.71,23.68,23.71,22900.0,15.5995,15.6127,15.5929,15.6127,22900.0
2009-10-08 14:50:00,23.7,23.75,23.7,23.75,43800.0,15.6061,15.639,15.6061,15.639,43800.0
2009-10-08 14:55:00,23.75,23.76,23.73,23.74,15900.0,15.639,15.6456,15.6259,15.6324,15900.0
2009-10-08 15:00:00,23.73,23.81,23.73,23.81,91600.0,15.6259,15.6785,15.6259,15.6785,91600.0
2009-10-08 15:05:00,23.8,23.82,23.79,23.8,45400.0,15.672,15.6851,15.6654,15.672,45400.0
2009-10-08 15:10:00,23.79,23.79,23.75,23.76,48700.0,15.6654,15.6654,15.639,15.6456,48700.0
2009-10-08 15:15:00,23.76,23.79,23.75,23.76,42100.0,15.6456,15.6654,15.639,15.6456,42100.0
2009-10-08 15:20:00,23.76,23.77,23.76,23.77,42800.0,15.6456,15.6522,15.6456,15.6522,42800.0
2009-10-08 15:25:00,23.76,23.76,23.71,23.71,21300.0,15.6456,15.6456,15.6127,15.6127,21300.0
2009-10-08 15:30:00,23.7,23.72,23.68,23.68,34900.0,15.6061,15.6193,15.5929,15.5929,34900.0
2009-10-08 15:35:00,23.67,23.67,23.63,23.64,78400.0,15.5864,15.5864,15.56,15.5666,78400.0
2009-10-08 15:40:00,23.64,23.69,23.63,23.69,53100.0,15.5666,15.5995,15.56,15.5995,53100.0
2009-10-08 15:45:00,23.68,23.71,23.67,23.7,84500.0,15.5929,15.6127,15.5864,15.6061,84500.0
2009-10-08 15:50:00,23.7,23.71,23.67,23.67,72400.0,15.6061,15.6127,15.5864,15.5864,72400.0
2009-10-08 15:55:00,23.68,23.68,23.64,23.66,109100.0,15.5929,15.5929,15.5666,15.5798,109100.0
2009-10-09 09:30:00,23.64,23.65,23.52,23.52,75300.0,15.5666,15.5732,15.4876,15.4876,75300.0
2009-10-09 09:35:00,23.52,23.69,23.51,23.64,152300.0,15.4876,15.5995,15.481,15.5666,152300.0
2009-10-09 09:40:00,23.63,23.82,23.61,23.81,252500.0,15.56,15.6851,15.5468,15.6785,252500.0
2009-10-09 09:45:00,23.81,23.85,23.8,23.85,91900.0,15.6785,15.7049,15.672,15.7049,91900.0
2009-10-09 09:50:00,23.86,23.87,23.82,23.82,95500.0,15.7115,15.7181,15.6851,15.6851,95500.0
2009-10-09 09:55:00,23.82,23.86,23.82,23.85,51300.0,15.6851,15.7115,15.6851,15.7049,51300.0
2009-10-09 10:00:00,23.86,23.86,23.83,23.85,33500.0,15.7115,15.7115,15.6917,15.7049,33500.0
2009-10-09 10:05:00,23.85,23.86,23.82,23.83,66800.0,15.7049,15.7115,15.6851,15.6917,66800.0
2009-10-09 10:10:00,23.83,23.94,23.83,23.93,107500.0,15.6917,15.7641,15.6917,15.7576,107500.0
2009-10-09 10:15:00,23.93,23.95,23.93,23.94,112900.0,15.7576,15.7707,15.7576,15.7641,112900.0
2009-10-09 10:20:00,23.94,23.94,23.86,23.93,79700.0,15.7641,15.7641,15.7115,15.7576,79700.0
2009-10-09 10:25:00,23.93,23.96,23.93,23.96,48000.0,15.7576,15.7773,15.7576,15.7773,48000.0
2009-10-09 10:30:00,23.97,23.99,23.97,23.98,58500.0,15.7839,15.7971,15.7839,15.7905,58500.0
2009-10-09 10:35:00,23.99,23.99,23.97,23.97,49800.0,15.7971,15.7971,15.7839,15.7839,49800.0
2009-10-09 10:40:00,23.97,23.98,23.96,23.98,41100.0,15.7839,15.7905,15.7773,15.7905,41100.0
2009-10-09 10:45:00,23.97,23.97,23.95,23.97,54300.0,15.7839,15.7839,15.7707,15.7839,54300.0
2009-10-09 10:50:00,23.98,23.99,23.97,23.98,39800.0,15.7905,15.7971,15.7839,15.7905,39800.0
2009-10-09 10:55:00,23.99,23.99,23.98,23.99,109500.0,15.7971,15.7971,15.7905,15.7971,109500.0
2009-10-09 11:00:00,23.99,24.0,23.98,23.98,91200.0,15.7971,15.8037,15.7905,15.7905,91200.0
2009-10-09 11:05:00,23.97,23.99,23.97,23.99,108600.0,15.7839,15.7971,15.7839,15.7971,108600.0
2009-10-09 11:10:00,23.98,24.0,23.98,23.98,55800.0,15.7905,15.8037,15.7905,15.7905,55800.0
2009-10-09 11:15:00,23.98,23.99,23.96,23.97,62300.0,15.7905,15.7971,15.7773,15.7839,62300.0
2009-10-09 11:20:00,23.98,24.0,23.98,23.99,81900.0,15.7905,15.8037,15.7905,15.7971,81900.0
2009-10-09 11:25:00,24.0,24.02,24.0,24.0,105700.0,15.8037,15.8168,15.8037,15.8037,105700.0
2009-10-09 11:30:00,24.0,24.05,23.98,24.04,174500.0,15.8037,15.8366,15.7905,15.83,174500.0
2009-10-09 11:35:00,24.04,24.05,24.02,24.03,41500.0,15.83,15.8366,15.8168,15.8234,41500.0
2009-10-09 11:40:00,24.04,24.08,24.04,24.07,102600.0,15.83,15.8563,15.83,15.8497,102600.0
2009-10-09 11:45:00,24.07,24.08,24.04,24.04,116500.0,15.8497,15.8563,15.83,15.83,116500.0
2009-10-09 11:50:00,24.04,24.06,24.04,24.04,21500.0,15.83,15.8432,15.83,15.83,21500.0
2009-10-09 11:55:00,24.03,24.04,24.03,24.04,900.0,15.8234,15.83,15.8234,15.83,900.0
2009-10-09 12:00:00,24.03,24.07,24.03,24.06,52600.0,15.8234,15.8497,15.8234,15.8432,52600.0
2009-10-09 12:05:00,24.06,24.06,24.05,24.05,13000.0,15.8432,15.8432,15.8366,15.8366,13000.0
2009-10-09 12:10:00,24.04,24.05,24.03,24.03,63000.0,15.83,15.8366,15.8234,15.8234,63000.0
2009-10-09 12:15:00,24.03,24.04,23.99,23.99,49500.0,15.8234,15.83,15.7971,15.7971,49500.0
2009-10-09 12:20:00,24.0,24.0,23.99,24.0,1800.0,15.8037,15.8037,15.7971,15.8037,1800.0
2009-10-09 12:25:00,24.0,24.01,23.99,24.0,16600.0,15.8037,15.8102,15.7971,15.8037,16600.0
2009-10-09 12:30:00,23.99,23.99,23.94,23.94,86300.0,15.7971,15.7971,15.7641,15.7641,86300.0
2009-10-09 12:35:00,23.94,23.94,23.93,23.93,21900.0,15.7641,15.7641,15.7576,15.7576,21900.0
2009-10-09 12:40:00,23.93,23.93,23.89,23.89,39300.0,15.7576,15.7576,15.7312,15.7312,39300.0
2009-10-09 12:45:00,23.89,23.93,23.88,23.93,49900.0,15.7312,15.7576,15.7246,15.7576,49900.0
2009-10-09 12:50:00,23.94,23.95,23.92,23.92,47300.0,15.7641,15.7707,15.751,15.751,47300.0
2009-10-09 12:55:00,23.93,23.93,23.91,23.92,30500.0,15.7576,15.7576,15.7444,15.751,30500.0
2009-10-09 13:00:00,23.93,23.93,23.92,23.93,7900.0,15.7576,15.7576,15.751,15.7576,7900.0
2009-10-09 13:05:00,23.93,23.93,23.93,23.93,0.0,15.7576,15.7576,15.7576,15.7576,0.0
2009-10-09 13:10:00,23.93,23.96,23.93,23.96,54800.0,15.7576,15.7773,15.7576,15.7773,54800.0
2009-10-09 13:15:00,23.97,24.06,23.97,24.04,125700.0,15.7839,15.8432,15.7839,15.83,125700.0
2009-10-09 13:20:00,24.04,24.06,24.04,24.04,68000.0,15.83,15.8432,15.83,15.83,68000.0
2009-10-09 13:25:00,24.04,24.05,24.03,24.03,89400.0,15.83,15.8366,15.8234,15.8234,89400.0
2009-10-09 13:30:00,24.03,24.03,23.99,23.99,38200.0,15.8234,15.8234,15.7971,15.7971,38200.0
2009-10-09 13:35:00,23.98,23.98,23.96,23.96,56800.0,15.7905,15.7905,15.7773,15.7773,56800.0
2009-10-09 13:40:00,23.95,23.96,23.95,23.95,48400.0,15.7707,15.7773,15.7707,15.7707,48400.0
2009-10-09 13:45:00,23.95,23.96,23.95,23.96,14700.0,15.7707,15.7773,15.7707,15.7773,14700.0
2009-10-09 13:50:00,23.96,23.96,23.95,23.95,15700.0,15.7773,15.7773,15.7707,15.7707,15700.0
2009-10-09 13:55:00,23.95,24.0,23.95,23.97,56000.0,15.7707,15.8037,15.7707,15.7839,56000.0
2009-10-09 14:00:00,23.97,23.98,23.97,23.97,500.0,15.7839,15.7905,15.7839,15.7839,500.0
2009-10-09 14:05:00,23.98,23.98,23.96,23.96,5500.0,15.7905,15.7905,15.7773,15.7773,5500.0
2009-10-09 14:10:00,23.97,23.99,23.95,23.96,24400.0,15.7839,15.7971,15.7707,15.7773,24400.0
2009-10-09 14:15:00,23.96,23.97,23.95,23.95,29200.0,15.7773,15.7839,15.7707,15.7707,29200.0
2009-10-09 14:20:00,23.96,23.97,23.94,23.94,30300.0,15.7773,15.7839,15.7641,15.7641,30300.0
2009-10-09 14:25:00,23.93,23.93,23.93,23.93,22800.0,15.7576,15.7576,15.7576,15.7576,22800.0
2009-10-09 14:30:00,23.94,23.95,23.94,23.94,17300.0,15.7641,15.7707,15.7641,15.7641,17300.0
2009-10-09 14:35:00,23.95,23.96,23.94,23.96,26100.0,15.7707,15.7773,15.7641,15.7773,26100.0
2009-10-09 14:40:00,23.97,23.98,23.97,23.98,30300.0,15.7839,15.7905,15.7839,15.7905,30300.0
2009-10-09 14:45:00,23.98,24.0,23.97,23.99,42000.0,15.7905,15.8037,15.7839,15.7971,42000.0
2009-10-09 14:50:00,23.99,24.0,23.99,24.0,3500.0,15.7971,15.8037,15.7971,15.8037,3500.0
2009-10-09 14:55:00,24.0,24.02,24.0,24.02,33000.0,15.8037,15.8168,15.8037,15.8168,33000.0
2009-10-09 15:00:00,24.02,24.05,24.02,24.03,69500.0,15.8168,15.8366,15.8168,15.8234,69500.0
2009-10-09 15:05:00,24.03,24.04,24.01,24.03,98900.0,15.8234,15.83,15.8102,15.8234,98900.0
2009-10-09 15:10:00,24.04,24.06,24.04,24.06,21100.0,15.83,15.8432,15.83,15.8432,21100.0
2009-10-09 15:15:00,24.06,24.06,24.03,24.03,50300.0,15.8432,15.8432,15.8234,15.8234,50300.0
2009-10-09 15:20:00,24.03,24.03,24.01,24.02,42000.0,15.8234,15.8234,15.8102,15.8168,42000.0
2009-10-09 15:25:00,24.03,24.06,24.03,24.05,51100.0,15.8234,15.8432,15.8234,15.8366,51100.0
2009-10-09 15:30:00,24.05,24.06,24.0,24.0,46000.0,15.8366,15.8432,15.8037,15.8037,46000.0
2009-10-09 15:35:00,24.0,24.01,23.99,23.99,61700.0,15.8037,15.8102,15.7971,15.7971,61700.0
2009-10-09 15:40:00,23.99,24.0,23.99,24.0,8900.0,15.7971,15.8037,15.7971,15.8037,8900.0
2009-10-09 15:45:00,23.99,24.0,23.97,24.0,93200.0,15.7971,15.8037,15.7839,15.8037,93200.0
2009-10-09 15:50:00,24.0,24.03,24.0,24.0,100800.0,15.8037,15.8234,15.8037,15.8037,100800.0
2009-10-09 15:55:00,24.0,24.06,24.0,24.04,104000.0,15.8037,15.8432,15.8037,15.83,104000.0
2009-10-12 09:30:00,24.08,24.21,24.07,24.21,82500.0,15.8563,15.9419,15.8497,15.9419,82500.0
2009-10-12 09:35:00,24.21,24.22,24.08,24.09,109800.0,15.9419,15.9485,15.8563,15.8629,109800.0
2009-10-12 09:40:00,24.1,24.11,23.96,23.96,96100.0,15.8695,15.8761,15.7773,15.7773,96100.0
2009-10-12 09:45:00,23.97,24.01,23.97,23.99,69900.0,15.7839,15.8102,15.7839,15.7971,69900.0
2009-10-12 09:50:00,23.99,24.03,23.97,24.01,98000.0,15.7971,15.8234,15.7839,15.8102,98000.0
2009-10-12 09:55:00,24.02,24.17,24.01,24.17,83000.0,15.8168,15.9156,15.8102,15.9156,83000.0
2009-10-12 10:00:00,24.16,24.19,24.15,24.18,51600.0,15.909,15.9288,15.9024,15.9222,51600.0
2009-10-12 10:05:00,24.18,24.18,24.17,24.17,3000.0,15.9222,15.9222,15.9156,15.9156,3000.0
2009-10-12 10:10:00,24.17,24.17,24.14,24.15,34900.0,15.9156,15.9156,15.8958,15.9024,34900.0
2009-10-12 10:15:00,24.16,24.18,24.12,24.12,57400.0,15.909,15.9222,15.8827,15.8827,57400.0
2009-10-12 10:20:00,24.11,24.16,24.1,24.16,36600.0,15.8761,15.909,15.8695,15.909,36600.0
2009-10-12 10:25:00,24.17,24.17,24.15,24.15,49100.0,15.9156,15.9156,15.9024,15.9024,49100.0
2009-10-12 10:30:00,24.14,24.16,24.13,24.15,38200.0,15.8958,15.909,15.8893,15.9024,38200.0
2009-10-12 10:35:00,24.15,24.15,24.12,24.12,21700.0,15.9024,15.9024,15.8827,15.8827,21700.0
2009-10-12 10:40:00,24.12,24.13,24.12,24.12,57500.0,15.8827,15.8893,15.8827,15.8827,57500.0
2009-10-12 10:45:00,24.12,24.15,24.11,24.11,21700.0,15.8827,15.9024,15.8761,15.8761,21700.0
2009-10-12 10:50:00,24.11,24.12,24.09,24.12,32600.0,15.8761,15.8827,15.8629,15.8827,32600.0
2009-10-12 10:55:00,24.12,24.12,24.1,24.1,12100.0,15.8827,15.8827,15.8695,15.8695,12100.0
2009-10-12 11:00:00,24.09,24.09,24.03,24.08,57200.0,15.8629,15.8629,15.8234,15.8563,57200.0
2009-10-12 11:05:00,24.07,24.07,24.06,24.06,16600.0,15.8497,15.8497,15.8432,15.8432,16600.0
2009-10-12 11:10:00,24.07,24.07,24.04,24.04,53000.0,15.8497,15.8497,15.83,15.83,53000.0
2009-10-12 11:15:00,24.04,24.05,24.04,24.04,8700.0,15.83,15.8366,15.83,15.83,8700.0
2009-10-12 11:20:00,24.04,24.04,24.01,24.02,40900.0,15.83,15.83,15.8102,15.8168,40900.0
2009-10-12 11:25:00,24.02,24.02,24.0,24.0,33400.0,15.8168,15.8168,15.8037,15.8037,33400.0
2009-10-12 11:30:00,24.0,24.0,23.99,23.99,15400.0,15.8037,15.8037,15.7971,15.7971,15400.0
2009-10-12 11:35:00,23.99,23.99,23.99,23.99,0.0,15.7971,15.7971,15.7971,15.7971,0.0
2009-10-12 11:40:00,24.0,24.0,23.96,23.96,27500.0,15.8037,15.8037,15.7773,15.7773,27500.0
2009-10-12 11:45:00,23.97,23.97,23.96,23.96,3900.0,15.7839,15.7839,15.7773,15.7773,3900.0
2009-10-12 11:50:00,23.96,23.96,23.95,23.95,15500.0,15.7773,15.7773,15.7707,15.7707,15500.0
2009-10-12 11:55:00,23.95,23.95,23.95,23.95,800.0,15.7707,15.7707,15.7707,15.7707,800.0
2009-10-12 12:00:00,23.96,23.96,23.93,23.93,13100.0,15.7773,15.7773,15.7576,15.7576,13100.0
2009-10-12 12:05:00,23.93,23.93,23.92,23.92,11500.0,15.7576,15.7576,15.751,15.751,11500.0
2009-10-12 12:10:00,23.92,23.94,23.92,23.94,85000.0,15.751,15.7641,15.751,15.7641,85000.0
2009-10-12 12:15:00,23.94,23.94,23.92,23.92,19400.0,15.7641,15.7641,15.751,15.751,19400.0
2009-10-12 12:20:00,23.91,23.91,23.89,23.89,21800.0,15.7444,15.7444,15.7312,15.7312,21800.0
2009-10-12 12:25:00,23.89,23.89,23.83,23.83,79600.0,15.7312,15.7312,15.6917,15.6917,79600.0
2009-10-12 12:30:00,23.83,23.85,23.83,23.85,19800.0,15.6917,15.7049,15.6917,15.7049,19800.0
2009-10-12 12:35:00,23.86,23.89,23.86,23.89,23600.0,15.7115,15.7312,15.7115,15.7312,23600.0
2009-10-12 12:40:00,23.89,23.89,23.88,23.88,400.0,15.7312,15.7312,15.7246,15.7246,400.0
2009-10-12 12:45:00,23.89,23.89,23.87,23.88,18800.0,15.7312,15.7312,15.7181,15.7246,18800.0
2009-10-12 12:50:00,23.88,23.88,23.87,23.88,5800.0,15.7246,15.7246,15.7181,15.7246,5800.0
2009-10-12 12:55:00,23.88,23.88,23.86,23.86,24500.0,15.7246,15.7246,15.7115,15.7115,24500.0
2009-10-12 13:00:00,23.86,23.86,23.82,23.83,44100.0,15.7115,15.7115,15.6851,15.6917,44100.0
2009-10-12 13:05:00,23.83,23.83,23.82,23.83,33500.0,15.6917,15.6917,15.6851,15.6917,33500.0
2009-10-12 13:10:00,23.84,23.84,23.84,23.84,4400.0,15.6983,15.6983,15.6983,15.6983,4400.0
2009-10-12 13:15:00,23.85,23.85,23.84,23.84,1900.0,15.7049,15.7049,15.6983,15.6983,1900.0
2009-10-12 13:20:00,23.85,23.86,23.84,23.84,57300.0,15.7049,15.7115,15.6983,15.6983,57300.0
2009-10-12 13:25:00,23.84,23.85,23.83,23.83,59100.0,15.6983,15.7049,15.6917,15.6917,59100.0
2009-10-12 13:30:00,23.84,23.88,23.83,23.88,24600.0,15.6983,15.7246,15.6917,15.7246,24600.0
2009-10-12 13:35:00,23.88,23.88,23.87,23.87,26300.0,15.7246,15.7246,15.7181,15.7181,26300.0
2009-10-12 13:40:00,23.86,23.86,23.84,23.84,26000.0,15.7115,15.7115,15.6983,15.6983,26000.0
2009-10-12 13:45:00,23.84,23.84,23.83,23.83,46000.0,15.6983,15.6983,15.6917,15.6917,46000.0
2009-10-12 13:50:00,23.83,23.86,23.82,23.86,142900.0,15.6917,15.7115,15.6851,15.7115,142900.0
2009-10-12 13:55:00,23.85,23.85,23.84,23.84,14100.0,15.7049,15.7049,15.6983,15.6983,14100.0
2009-10-12 14:00:00,23.84,23.84,23.78,23.78,34800.0,15.6983,15.6983,15.6588,15.6588,34800.0
2009-10-12 14:05:00,23.8,23.81,23.8,23.8,14800.0,15.672,15.6785,15.672,15.672,14800.0
2009-10-12 14:10:00,23.79,23.79,23.75,23.75,13900.0,15.6654,15.6654,15.639,15.639,13900.0
2009-10-12 14:15:00,23.75,23.75,23.72,23.75,65000.0,15.639,15.639,15.6193,15.639,65000.0
2009-10-12 14:20:00,23.76,23.77,23.69,23.73,40500.0,15.6456,15.6522,15.5995,15.6259,40500.0
2009-10-12 14:25:00,23.72,23.74,23.71,23.72,19300.0,15.6193,15.6324,15.6127,15.6193,19300.0
2009-10-12 14:30:00,23.71,23.71,23.66,23.67,51000.0,15.6127,15.6127,15.5798,15.5864,51000.0
2009-10-12 14:35:00,23.67,23.68,23.63,23.65,95700.0,15.5864,15.5929,15.56,15.5732,95700.0
2009-10-12 14:40:00,23.66,23.68,23.63,23.63,50100.0,15.5798,15.5929,15.56,15.56,50100.0
2009-10-12 14:45:00,23.63,23.64,23.63,23.64,19300.0,15.56,15.5666,15.56,15.5666,19300.0
2009-10-12 14:50:00,23.64,23.68,23.64,23.66,135400.0,15.5666,15.5929,15.5666,15.5798,135400.0
2009-10-12 14:55:00,23.67,23.69,23.65,23.69,71700.0,15.5864,15.5995,15.5732,15.5995,71700.0
2009-10-12 15:00:00,23.69,23.73,23.69,23.72,84700.0,15.5995,15.6259,15.5995,15.6193,84700.0
2009-10-12 15:05:00,23.73,23.73,23.68,23.69,17800.0,15.6259,15.6259,15.5929,15.5995,17800.0
2009-10-12 15:10:00,23.7,23.72,23.7,23.7,24300.0,15.6061,15.6193,15.6061,15.6061,24300.0
2009-10-12 15:15:00,23.7,23.7,23.69,23.7,1300.0,15.6061,15.6061,15.5995,15.6061,1300.0
2009-10-12 15:20:00,23.7,23.73,23.7,23.73,27700.0,15.6061,15.6259,15.6061,15.6259,27700.0
2009-10-12 15:25:00,23.73,23.73,23.71,23.73,27400.0,15.6259,15.6259,15.6127,15.6259,27400.0
2009-10-12 15:30:00,23.74,23.76,23.74,23.76,5000.0,15.6324,15.6456,15.6324,15.6456,5000.0
2009-10-12 15:35:00,23.76,23.78,23.72,23.72,50500.0,15.6456,15.6588,15.6193,15.6193,50500.0
2009-10-12 15:40:00,23.73,23.73,23.71,23.71,12100.0,15.6259,15.6259,15.6127,15.6127,12100.0
2009-10-12 15:45:00,23.71,23.74,23.71,23.73,31500.0,15.6127,15.6324,15.6127,15.6259,31500.0
2009-10-12 15:50:00,23.74,23.79,23.74,23.79,87300.0,15.6324,15.6654,15.6324,15.6654,87300.0
2009-10-12 15:55:00,23.79,23.8,23.77,23.8,162200.0,15.6654,15.672,15.6522,15.672,162200.0
2009-10-13 09:30:00,23.59,23.99,23.57,23.98,280200.0,15.5337,15.7971,15.5205,15.7905,280200.0
2009-10-13 09:35:00,23.99,24.09,23.97,24.09,322300.0,15.7971,15.8629,15.7839,15.8629,322300.0
2009-10-13 09:40:00,24.1,24.1,23.97,23.99,182000.0,15.8695,15.8695,15.7839,15.7971,182000.0
2009-10-13 09:45:00,24.0,24.0,23.98,23.99,28000.0,15.8037,15.8037,15.7905,15.7971,28000.0
2009-10-13 09:50:00,23.99,24.0,23.91,23.91,94000.0,15.7971,15.8037,15.7444,15.7444,94000.0
2009-10-13 09:55:00,23.91,23.91,23.85,23.86,93100.0,15.7444,15.7444,15.7049,15.7115,93100.0
2009-10-13 10:00:00,23.86,23.86,23.75,23.75,99400.0,15.7115,15.7115,15.639,15.639,99400.0
2009-10-13 10:05:00,23.74,23.84,23.73,23.84,67000.0,15.6324,15.6983,15.6259,15.6983,67000.0
2009-10-13 10:10:00,23.84,23.98,23.82,23.96,153200.0,15.6983,15.7905,15.6851,15.7773,153200.0
2009-10-13 10:15:00,23.96,23.97,23.95,23.96,35700.0,15.7773,15.7839,15.7707,15.7773,35700.0
2009-10-13 10:20:00,23.97,24.03,23.97,24.0,177300.0,15.7839,15.8234,15.7839,15.8037,177300.0
2009-10-13 10:25:00,23.99,24.1,23.98,24.1,84300.0,15.7971,15.8695,15.7905,15.8695,84300.0
2009-10-13 10:30:00,24.1,24.12,24.07,24.11,60700.0,15.8695,15.8827,15.8497,15.8761,60700.0
2009-10-13 10:35:00,24.11,24.12,24.02,24.02,75600.0,15.8761,15.8827,15.8168,15.8168,75600.0
2009-10-13 10:40:00,24.01,24.02,23.97,24.02,110300.0,15.8102,15.8168,15.7839,15.8168,110300.0
2009-10-13 10:45:00,24.02,24.04,23.99,23.99,83200.0,15.8168,15.83,15.7971,15.7971,83200.0
2009-10-13 10:50:00,23.99,23.99,23.96,23.97,19600.0,15.7971,15.7971,15.7773,15.7839,19600.0
2009-10-13 10:55:00,23.97,23.98,23.96,23.96,18200.0,15.7839,15.7905,15.7773,15.7773,18200.0
2009-10-13 11:00:00,23.96,23.97,23.95,23.96,22300.0,15.7773,15.7839,15.7707,15.7773,22300.0
2009-10-13 11:05:00,23.95,23.96,23.93,23.94,45800.0,15.7707,15.7773,15.7576,15.7641,45800.0
2009-10-13 11:10:00,23.95,23.97,23.92,23.93,53300.0,15.7707,15.7839,15.751,15.7576,53300.0
2009-10-13 11:15:00,23.93,23.93,23.9,23.91,12300.0,15.7576,15.7576,15.7378,15.7444,12300.0
2009-10-13 11:20:00,23.91,23.91,23.9,23.91,18400.0,15.7444,15.7444,15.7378,15.7444,18400.0
2009-10-13 11:25:00,23.91,23.94,23.91,23.92,62300.0,15.7444,15.7641,15.7444,15.751,62300.0
2009-10-13 11:30:00,23.93,23.96,23.93,23.94,44000.0,15.7576,15.7773,15.7576,15.7641,44000.0
2009-10-13 11:35:00,23.94,23.96,23.92,23.96,34500.0,15.7641,15.7773,15.751,15.7773,34500.0
2009-10-13 11:40:00,23.96,23.98,23.94,23.97,106200.0,15.7773,15.7905,15.7641,15.7839,106200.0
2009-10-13 11:45:00,23.97,24.0,23.97,23.97,46500.0,15.7839,15.8037,15.7839,15.7839,46500.0
2009-10-13 11:50:00,23.97,24.03,23.97,24.01,58800.0,15.7839,15.8234,15.7839,15.8102,58800.0
2009-10-13 11:55:00,24.0,24.02,23.99,24.02,19300.0,15.8037,15.8168,15.7971,15.8168,19300.0
2009-10-13 12:00:00,24.02,24.03,24.01,24.01,23600.0,15.8168,15.8234,15.8102,15.8102,23600.0
2009-10-13 12:05:00,24.01,24.01,23.98,24.0,55500.0,15.8102,15.8102,15.7905,15.8037,55500.0
2009-10-13 12:10:00,24.0,24.05,24.0,24.02,91600.0,15.8037,15.8366,15.8037,15.8168,91600.0
2009-10-13 12:15:00,24.02,24.04,24.0,24.04,77000.0,15.8168,15.83,15.8037,15.83,77000.0
2009-10-13 12:20:00,24.04,24.05,23.98,23.99,54100.0,15.83,15.8366,15.7905,15.7971,54100.0
2009-10-13 12:25:00,23.98,23.98,23.96,23.96,7800.0,15.7905,15.7905,15.7773,15.7773,7800.0
2009-10-13 12:30:00,23.97,23.97,23.95,23.96,8400.0,15.7839,15.7839,15.7707,15.7773,8400.0
2009-10-13 12:35:00,23.96,23.96,23.95,23.96,5200.0,15.7773,15.7773,15.7707,15.7773,5200.0
2009-10-13 12:40:00,23.96,23.96,23.95,23.96,4300.0,15.7773,15.7773,15.7707,15.7773,4300.0
2009-10-13 12:45:00,23.96,23.96,23.94,23.94,24900.0,15.7773,15.7773,15.7641,15.7641,24900.0
2009-10-13 12:50:00,23.94,23.95,23.94,23.95,6600.0,15.7641,15.7707,15.7641,15.7707,6600.0
2009-10-13 12:55:00,23.95,23.98,23.95,23.95,80300.0,15.7707,15.7905,15.7707,15.7707,80300.0
2009-10-13 13:00:00,23.94,23.95,23.94,23.95,2600.0,15.7641,15.7707,15.7641,15.7707,2600.0
2009-10-13 13:05:00,23.95,23.96,23.94,23.95,65300.0,15.7707,15.7773,15.7641,15.7707,65300.0
2009-10-13 13:10:00,23.95,23.96,23.94,23.95,96000.0,15.7707,15.7773,15.7641,15.7707,96000.0
2009-10-13 13:15:00,23.95,23.96,23.94,23.96,97000.0,15.7707,15.7773,15.7641,15.7773,97000.0
2009-10-13 13:20:00,23.96,23.96,23.92,23.92,17500.0,15.7773,15.7773,15.751,15.751,17500.0
2009-10-13 13:25:00,23.93,23.95,23.92,23.95,28200.0,15.7576,15.7707,15.751,15.7707,28200.0
2009-10-13 13:30:00,23.94,23.94,23.92,23.93,10400.0,15.7641,15.7641,15.751,15.7576,10400.0
2009-10-13 13:35:00,23.93,23.93,23.89,23.89,79600.0,15.7576,15.7576,15.7312,15.7312,79600.0
2009-10-13 13:40:00,23.89,23.9,23.89,23.9,18100.0,15.7312,15.7378,15.7312,15.7378,18100.0
2009-10-13 13:45:00,23.9,23.9,23.85,23.86,25000.0,15.7378,15.7378,15.7049,15.7115,25000.0
2009-10-13 13:50:00,23.86,23.88,23.86,23.88,4700.0,15.7115,15.7246,15.7115,15.7246,4700.0
2009-10-13 13:55:00,23.88,23.9,23.88,23.89,24300.0,15.7246,15.7378,15.7246,15.7312,24300.0
2009-10-13 14:00:00,23.89,23.9,23.86,23.88,26800.0,15.7312,15.7378,15.7115,15.7246,26800.0
2009-10-13 14:05:00,23.88,23.88,23.83,23.86,29500.0,15.7246,15.7246,15.6917,15.7115,29500.0
2009-10-13 14:10:00,23.85,23.88,23.84,23.87,37500.0,15.7049,15.7246,15.6983,15.7181,37500.0
2009-10-13 14:15:00,23.86,23.87,23.86,23.87,25000.0,15.7115,15.7181,15.7115,15.7181,25000.0
2009-10-13 14:20:00,23.87,23.87,23.85,23.87,28200.0,15.7181,15.7181,15.7049,15.7181,28200.0
2009-10-13 14:25:00,23.88,23.88,23.87,23.87,51800.0,15.7246,15.7246,15.7181,15.7181,51800.0
2009-10-13 14:30:00,23.86,23.86,23.85,23.85,19500.0,15.7115,15.7115,15.7049,15.7049,19500.0
2009-10-13 14:35:00,23.85,23.86,23.85,23.86,19100.0,15.7049,15.7115,15.7049,15.7115,19100.0
2009-10-13 14:40:00,23.86,23.89,23.85,23.87,22600.0,15.7115,15.7312,15.7049,15.7181,22600.0
2009-10-13 14:45:00,23.87,23.89,23.86,23.88,16500.0,15.7181,15.7312,15.7115,15.7246,16500.0
2009-10-13 14:50:00,23.88,23.88,23.85,23.87,20900.0,15.7246,15.7246,15.7049,15.7181,20900.0
2009-10-13 14:55:00,23.87,23.9,23.84,23.89,96200.0,15.7181,15.7378,15.6983,15.7312,96200.0
2009-10-13 15:00:00,23.89,23.9,23.86,23.89,31300.0,15.7312,15.7378,15.7115,15.7312,31300.0
2009-10-13 15:05:00,23.89,23.92,23.89,23.9,47200.0,15.7312,15.751,15.7312,15.7378,47200.0
2009-10-13 15:10:00,23.9,23.91,23.89,23.91,14600.0,15.7378,15.7444,15.7312,15.7444,14600.0
2009-10-13 15:15:00,23.91,23.96,23.91,23.95,30900.0,15.7444,15.7773,15.7444,15.7707,30900.0
2009-10-13 15:20:00,23.95,23.97,23.94,23.97,63200.0,15.7707,15.7839,15.7641,15.7839,63200.0
2009-10-13 15:25:00,23.97,23.98,23.94,23.97,53200.0,15.7839,15.7905,15.7641,15.7839,53200.0
2009-10-13 15:30:00,23.97,23.97,23.93,23.94,46100.0,15.7839,15.7839,15.7576,15.7641,46100.0
2009-10-13 15:35:00,23.94,23.94,23.87,23.88,144900.0,15.7641,15.7641,15.7181,15.7246,144900.0
2009-10-13 15:40:00,23.88,23.88,23.84,23.86,98700.0,15.7246,15.7246,15.6983,15.7115,98700.0
2009-10-13 15:45:00,23.86,23.89,23.84,23.87,131200.0,15.7115,15.7312,15.6983,15.7181,131200.0
2009-10-13 15:50:00,23.86,23.86,23.81,23.85,136000.0,15.7115,15.7115,15.6785,15.7049,136000.0
2009-10-13 15:55:00,23.85,23.91,23.84,23.85,271200.0,15.7049,15.7444,15.6983,15.7049,271200.0
2009-10-14 09:30:00,24.26,24.49,24.24,24.48,194300.0,15.9749,16.1263,15.9617,16.1197,194300.0
2009-10-14 09:35:00,24.47,24.48,24.32,24.34,128000.0,16.1131,16.1197,16.0144,16.0275,128000.0
2009-10-14 09:40:00,24.34,24.35,24.32,24.34,119400.0,16.0275,16.0341,16.0144,16.0275,119400.0
2009-10-14 09:45:00,24.34,24.34,24.24,24.25,62900.0,16.0275,16.0275,15.9617,15.9683,62900.0
2009-10-14 09:50:00,24.25,24.26,24.18,24.25,164600.0,15.9683,15.9749,15.9222,15.9683,164600.0
2009-10-14 09:55:00,24.26,24.33,24.25,24.33,114000.0,15.9749,16.021,15.9683,16.021,114000.0
2009-10-14 10:00:00,24.33,24.38,24.3,24.38,128400.0,16.021,16.0539,16.0012,16.0539,128400.0
2009-10-14 10:05:00,24.38,24.4,24.33,24.37,178900.0,16.0539,16.0671,16.021,16.0473,178900.0
2009-10-14 10:10:00,24.37,24.43,24.37,24.42,75500.0,16.0473,16.0868,16.0473,16.0802,75500.0
2009-10-14 10:15:00,24.42,24.47,24.42,24.42,75300.0,16.0802,16.1131,16.0802,16.0802,75300.0
2009-10-14 10:20:00,24.42,24.42,24.36,24.36,70200.0,16.0802,16.0802,16.0407,16.0407,70200.0
2009-10-14 10:25:00,24.36,24.4,24.36,24.37,43300.0,16.0407,16.0671,16.0407,16.0473,43300.0
2009-10-14 10:30:00,24.38,24.41,24.36,24.41,119400.0,16.0539,16.0736,16.0407,16.0736,119400.0
2009-10-14 10:35:00,24.42,24.43,24.42,24.43,53800.0,16.0802,16.0868,16.0802,16.0868,53800.0
2009-10-14 10:40:00,24.43,24.43,24.42,24.43,51100.0,16.0868,16.0868,16.0802,16.0868,51100.0
2009-10-14 10:45:00,24.43,24.45,24.41,24.45,63100.0,16.0868,16.1,16.0736,16.1,63100.0
2009-10-14 10:50:00,24.45,24.45,24.41,24.41,40800.0,16.1,16.1,16.0736,16.0736,40800.0
2009-10-14 10:55:00,24.41,24.41,24.37,24.37,58600.0,16.0736,16.0736,16.0473,16.0473,58600.0
2009-10-14 11:00:00,24.38,24.42,24.38,24.41,25900.0,16.0539,16.0802,16.0539,16.0736,25900.0
2009-10-14 11:05:00,24.41,24.42,24.4,24.4,76000.0,16.0736,16.0802,16.0671,16.0671,76000.0
2009-10-14 11:10:00,24.41,24.42,24.41,24.42,23200.0,16.0736,16.0802,16.0736,16.0802,23200.0
2009-10-14 11:15:00,24.42,24.44,24.39,24.39,32100.0,16.0802,16.0934,16.0605,16.0605,32100.0
2009-10-14 11:20:00,24.4,24.4,24.37,24.37,22100.0,16.0671,16.0671,16.0473,16.0473,22100.0
2009-10-14 11:25:00,24.38,24.43,24.38,24.41,106300.0,16.0539,16.0868,16.0539,16.0736,106300.0
2009-10-14 11:30:00,24.41,24.43,24.4,24.43,31900.0,16.0736,16.0868,16.0671,16.0868,31900.0
2009-10-14 11:35:00,24.42,24.42,24.37,24.37,70300.0,16.0802,16.0802,16.0473,16.0473,70300.0
2009-10-14 11:40:00,24.36,24.36,24.33,24.34,39100.0,16.0407,16.0407,16.021,16.0275,39100.0
2009-10-14 11:45:00,24.35,24.36,24.35,24.35,24900.0,16.0341,16.0407,16.0341,16.0341,24900.0
2009-10-14 11:50:00,24.35,24.35,24.31,24.31,52600.0,16.0341,16.0341,16.0078,16.0078,52600.0
2009-10-14 11:55:00,24.31,24.32,24.3,24.3,34300.0,16.0078,16.0144,16.0012,16.0012,34300.0
2009-10-14 12:00:00,24.31,24.31,24.29,24.3,120200.0,16.0078,16.0078,15.9946,16.0012,120200.0
2009-10-14 12:05:00,24.3,24.3,24.29,24.29,1200.0,16.0012,16.0012,15.9946,15.9946,1200.0
2009-10-14 12:10:00,24.3,24.3,24.29,24.3,1500.0,16.0012,16.0012,15.9946,16.0012,1500.0
2009-10-14 12:15:00,24.3,24.3,24.28,24.28,8000.0,16.0012,16.0012,15.988,15.988,8000.0
2009-10-14 12:20:00,24.28,24.29,24.28,24.28,54500.0,15.988,15.9946,15.988,15.988,54500.0
2009-10-14 12:25:00,24.29,24.35,24.29,24.34,35000.0,15.9946,16.0341,15.9946,16.0275,35000.0
2009-10-14 12:30:00,24.34,24.34,24.33,24.33,14400.0,16.0275,16.0275,16.021,16.021,14400.0
2009-10-14 12:35:00,24.33,24.33,24.29,24.29,118700.0,16.021,16.021,15.9946,15.9946,118700.0
2009-10-14 12:40:00,24.3,24.31,24.3,24.31,60700.0,16.0012,16.0078,16.0012,16.0078,60700.0
2009-10-14 12:45:00,24.32,24.37,24.3,24.3,89200.0,16.0144,16.0473,16.0012,16.0012,89200.0
2009-10-14 12:50:00,24.3,24.33,24.3,24.32,55400.0,16.0012,16.021,16.0012,16.0144,55400.0
2009-10-14 12:55:00,24.32,24.38,24.32,24.37,81400.0,16.0144,16.0539,16.0144,16.0473,81400.0
2009-10-14 13:00:00,24.37,24.4,24.37,24.39,52700.0,16.0473,16.0671,16.0473,16.0605,52700.0
2009-10-14 13:05:00,24.4,24.48,24.39,24.47,246700.0,16.0671,16.1197,16.0605,16.1131,246700.0
2009-10-14 13:10:00,24.48,24.48,24.46,24.47,28200.0,16.1197,16.1197,16.1066,16.1131,28200.0
2009-10-14 13:15:00,24.48,24.48,24.44,24.46,48100.0,16.1197,16.1197,16.0934,16.1066,48100.0
2009-10-14 13:20:00,24.45,24.47,24.42,24.42,44800.0,16.1,16.1131,16.0802,16.0802,44800.0
2009-10-14 13:25:00,24.42,24.46,24.42,24.45,67100.0,16.0802,16.1066,16.0802,16.1,67100.0
2009-10-14 13:30:00,24.44,24.45,24.43,24.43,20200.0,16.0934,16.1,16.0868,16.0868,20200.0
2009-10-14 13:35:00,24.43,24.44,24.4,24.4,81600.0,16.0868,16.0934,16.0671,16.0671,81600.0
2009-10-14 13:40:00,24.4,24.4,24.39,24.4,21600.0,16.0671,16.0671,16.0605,16.0671,21600.0
2009-10-14 13:45:00,24.39,24.4,24.38,24.38,16600.0,16.0605,16.0671,16.0539,16.0539,16600.0
2009-10-14 13:50:00,24.38,24.38,24.36,24.36,4200.0,16.0539,16.0539,16.0407,16.0407,4200.0
2009-10-14 13:55:00,24.37,24.39,24.36,24.38,65500.0,16.0473,16.0605,16.0407,16.0539,65500.0
2009-10-14 14:00:00,24.38,24.41,24.36,24.41,31000.0,16.0539,16.0736,16.0407,16.0736,31000.0
2009-10-14 14:05:00,24.41,24.41,24.39,24.39,22600.0,16.0736,16.0736,16.0605,16.0605,22600.0
2009-10-14 14:10:00,24.4,24.41,24.35,24.35,50600.0,16.0671,16.0736,16.0341,16.0341,50600.0
2009-10-14 14:15:00,24.36,24.38,24.35,24.37,32800.0,16.0407,16.0539,16.0341,16.0473,32800.0
2009-10-14 14:20:00,24.37,24.39,24.36,24.39,29600.0,16.0473,16.0605,16.0407,16.0605,29600.0
2009-10-14 14:25:00,24.39,24.41,24.37,24.37,20500.0,16.0605,16.0736,16.0473,16.0473,20500.0
2009-10-14 14:30:00,24.36,24.36,24.34,24.34,16900.0,16.0407,16.0407,16.0275,16.0275,16900.0
2009-10-14 14:35:00,24.34,24.36,24.33,24.33,26200.0,16.0275,16.0407,16.021,16.021,26200.0
2009-10-14 14:40:00,24.33,24.33,24.32,24.32,12900.0,16.021,16.021,16.0144,16.0144,12900.0
2009-10-14 14:45:00,24.33,24.33,24.31,24.33,37000.0,16.021,16.021,16.0078,16.021,37000.0
2009-10-14 14:50:00,24.33,24.33,24.31,24.31,25100.0,16.021,16.021,16.0078,16.0078,25100.0
2009-10-14 14:55:00,24.3,24.32,24.29,24.31,47500.0,16.0012,16.0144,15.9946,16.0078,47500.0
2009-10-14 15:00:00,24.32,24.39,24.32,24.38,78700.0,16.0144,16.0605,16.0144,16.0539,78700.0
2009-10-14 15:05:00,24.38,24.4,24.36,24.4,98200.0,16.0539,16.0671,16.0407,16.0671,98200.0
2009-10-14 15:10:00,24.39,24.42,24.39,24.41,88100.0,16.0605,16.0802,16.0605,16.0736,88100.0
2009-10-14 15:15:00,24.42,24.45,24.42,24.44,110700.0,16.0802,16.1,16.0802,16.0934,110700.0
2009-10-14 15:20:00,24.43,24.43,24.4,24.4,183200.0,16.0868,16.0868,16.0671,16.0671,183200.0
2009-10-14 15:25:00,24.4,24.45,24.39,24.45,118200.0,16.0671,16.1,16.0605,16.1,118200.0
2009-10-14 15:30:00,24.46,24.47,24.44,24.44,80200.0,16.1066,16.1131,16.0934,16.0934,80200.0
2009-10-14 15:35:00,24.44,24.47,24.44,24.47,60800.0,16.0934,16.1131,16.0934,16.1131,60800.0
2009-10-14 15:40:00,24.47,24.47,24.42,24.43,122200.0,16.1131,16.1131,16.0802,16.0868,122200.0
2009-10-14 15:45:00,24.43,24.44,24.41,24.42,82200.0,16.0868,16.0934,16.0736,16.0802,82200.0
2009-10-14 15:50:00,24.42,24.43,24.39,24.39,201700.0,16.0802,16.0868,16.0605,16.0605,201700.0
2009-10-14 15:55:00,24.39,24.41,24.36,24.38,292600.0,16.0605,16.0736,16.0407,16.0539,292600.0
2009-10-15 09:30:00,24.25,24.36,24.22,24.23,168100.0,15.9683,16.0407,15.9485,15.9551,168100.0
2009-10-15 09:35:00,24.23,24.24,24.2,24.23,102000.0,15.9551,15.9617,15.9354,15.9551,102000.0
2009-10-15 09:40:00,24.23,24.23,24.18,24.18,63800.0,15.9551,15.9551,15.9222,15.9222,63800.0
2009-10-15 09:45:00,24.18,24.26,24.18,24.25,98900.0,15.9222,15.9749,15.9222,15.9683,98900.0
2009-10-15 09:50:00,24.26,24.3,24.25,24.29,76800.0,15.9749,16.0012,15.9683,15.9946,76800.0
2009-10-15 09:55:00,24.29,24.35,24.29,24.34,32700.0,15.9946,16.0341,15.9946,16.0275,32700.0
2009-10-15 10:00:00,24.34,24.35,24.29,24.32,68500.0,16.0275,16.0341,15.9946,16.0144,68500.0
2009-10-15 10:05:00,24.32,24.34,24.3,24.31,75100.0,16.0144,16.0275,16.0012,16.0078,75100.0
2009-10-15 10:10:00,24.31,24.32,24.24,24.25,60800.0,16.0078,16.0144,15.9617,15.9683,60800.0
2009-10-15 10:15:00,24.24,24.27,24.23,24.27,28600.0,15.9617,15.9814,15.9551,15.9814,28600.0
2009-10-15 10:20:00,24.27,24.28,24.26,24.27,58700.0,15.9814,15.988,15.9749,15.9814,58700.0
2009-10-15 10:25:00,24.27,24.27,24.23,24.24,21400.0,15.9814,15.9814,15.9551,15.9617,21400.0
2009-10-15 10:30:00,24.23,24.24,24.22,24.23,19400.0,15.9551,15.9617,15.9485,15.9551,19400.0
2009-10-15 10:35:00,24.22,24.22,24.18,24.18,39300.0,15.9485,15.9485,15.9222,15.9222,39300.0
2009-10-15 10:40:00,24.18,24.19,24.15,24.19,49300.0,15.9222,15.9288,15.9024,15.9288,49300.0
2009-10-15 10:45:00,24.19,24.19,24.15,24.15,41800.0,15.9288,15.9288,15.9024,15.9024,41800.0
2009-10-15 10:50:00,24.14,24.15,24.09,24.1,97300.0,15.8958,15.9024,15.8629,15.8695,97300.0
2009-10-15 10:55:00,24.1,24.17,24.1,24.17,26400.0,15.8695,15.9156,15.8695,15.9156,26400.0
2009-10-15 11:00:00,24.17,24.18,24.17,24.17,13900.0,15.9156,15.9222,15.9156,15.9156,13900.0
2009-10-15 11:05:00,24.18,24.2,24.18,24.2,19900.0,15.9222,15.9354,15.9222,15.9354,19900.0
2009-10-15 11:10:00,24.2,24.2,24.19,24.2,7900.0,15.9354,15.9354,15.9288,15.9354,7900.0
2009-10-15 11:15:00,24.2,24.2,24.19,24.19,21300.0,15.9354,15.9354,15.9288,15.9288,21300.0
2009-10-15 11:20:00,24.19,24.2,24.17,24.17,11800.0,15.9288,15.9354,15.9156,15.9156,11800.0
2009-10-15 11:25:00,24.18,24.2,24.18,24.18,41700.0,15.9222,15.9354,15.9222,15.9222,41700.0
2009-10-15 11:30:00,24.18,24.19,24.18,24.18,6700.0,15.9222,15.9288,15.9222,15.9222,6700.0
2009-10-15 11:35:00,24.19,24.19,24.13,24.15,32000.0,15.9288,15.9288,15.8893,15.9024,32000.0
2009-10-15 11:40:00,24.14,24.14,24.09,24.1,53800.0,15.8958,15.8958,15.8629,15.8695,53800.0
2009-10-15 11:45:00,24.1,24.12,24.09,24.12,16800.0,15.8695,15.8827,15.8629,15.8827,16800.0
2009-10-15 11:50:00,24.12,24.13,24.1,24.1,20700.0,15.8827,15.8893,15.8695,15.8695,20700.0
2009-10-15 11:55:00,24.1,24.1,24.06,24.1,72100.0,15.8695,15.8695,15.8432,15.8695,72100.0
2009-10-15 12:00:00,24.11,24.13,24.11,24.13,10300.0,15.8761,15.8893,15.8761,15.8893,10300.0
2009-10-15 12:05:00,24.13,24.13,24.13,24.13,15600.0,15.8893,15.8893,15.8893,15.8893,15600.0
2009-10-15 12:10:00,24.13,24.14,24.13,24.14,14900.0,15.8893,15.8958,15.8893,15.8958,14900.0
2009-10-15 12:15:00,24.15,24.15,24.14,24.15,5000.0,15.9024,15.9024,15.8958,15.9024,5000.0
2009-10-15 12:20:00,24.15,24.15,24.14,24.14,15900.0,15.9024,15.9024,15.8958,15.8958,15900.0
2009-10-15 12:25:00,24.13,24.13,24.09,24.09,22800.0,15.8893,15.8893,15.8629,15.8629,22800.0
2009-10-15 12:30:00,24.09,24.1,24.08,24.09,9600.0,15.8629,15.8695,15.8563,15.8629,9600.0
2009-10-15 12:35:00,24.1,24.11,24.1,24.11,6500.0,15.8695,15.8761,15.8695,15.8761,6500.0
2009-10-15 12:40:00,24.1,24.1,24.1,24.1,300.0,15.8695,15.8695,15.8695,15.8695,300.0
2009-10-15 12:45:00,24.1,24.12,24.09,24.12,15400.0,15.8695,15.8827,15.8629,15.8827,15400.0
2009-10-15 12:50:00,24.12,24.12,24.1,24.11,31500.0,15.8827,15.8827,15.8695,15.8761,31500.0
2009-10-15 12:55:00,24.11,24.11,24.1,24.1,7300.0,15.8761,15.8761,15.8695,15.8695,7300.0
2009-10-15 13:00:00,24.1,24.11,24.1,24.11,11200.0,15.8695,15.8761,15.8695,15.8761,11200.0
2009-10-15 13:05:00,24.12,24.13,24.12,24.13,5000.0,15.8827,15.8893,15.8827,15.8893,5000.0
2009-10-15 13:10:00,24.13,24.13,24.13,24.13,17100.0,15.8893,15.8893,15.8893,15.8893,17100.0
2009-10-15 13:15:00,24.13,24.14,24.13,24.14,5600.0,15.8893,15.8958,15.8893,15.8958,5600.0
2009-10-15 13:20:00,24.14,24.15,24.14,24.15,700.0,15.8958,15.9024,15.8958,15.9024,700.0
2009-10-15 13:25:00,24.15,24.15,24.15,24.15,2100.0,15.9024,15.9024,15.9024,15.9024,2100.0
2009-10-15 13:30:00,24.15,24.15,24.14,24.14,28500.0,15.9024,15.9024,15.8958,15.8958,28500.0
2009-10-15 13:35:00,24.14,24.15,24.13,24.15,25400.0,15.8958,15.9024,15.8893,15.9024,25400.0
2009-10-15 13:40:00,24.15,24.15,24.14,24.15,9300.0,15.9024,15.9024,15.8958,15.9024,9300.0
2009-10-15 13:45:00,24.15,24.16,24.12,24.14,45000.0,15.9024,15.909,15.8827,15.8958,45000.0
2009-10-15 13:50:00,24.14,24.14,24.14,24.14,100.0,15.8958,15.8958,15.8958,15.8958,100.0
2009-10-15 13:55:00,24.15,24.15,24.12,24.13,19800.0,15.9024,15.9024,15.8827,15.8893,19800.0
2009-10-15 14:00:00,24.13,24.14,24.13,24.14,4600.0,15.8893,15.8958,15.8893,15.8958,4600.0
2009-10-15 14:05:00,24.14,24.16,24.14,24.15,30600.0,15.8958,15.909,15.8958,15.9024,30600.0
2009-10-15 14:10:00,24.15,24.15,24.15,24.15,8800.0,15.9024,15.9024,15.9024,15.9024,8800.0
2009-10-15 14:15:00,24.15,24.17,24.14,24.17,34500.0,15.9024,15.9156,15.8958,15.9156,34500.0
2009-10-15 14:20:00,24.17,24.17,24.16,24.16,21800.0,15.9156,15.9156,15.909,15.909,21800.0
2009-10-15 14:25:00,24.15,24.17,24.15,24.16,23700.0,15.9024,15.9156,15.9024,15.909,23700.0
2009-10-15 14:30:00,24.16,24.2,24.16,24.2,45600.0,15.909,15.9354,15.909,15.9354,45600.0
2009-10-15 14:35:00,24.2,24.26,24.2,24.22,67700.0,15.9354,15.9749,15.9354,15.9485,67700.0
2009-10-15 14:40:00,24.22,24.24,24.22,24.24,29700.0,15.9485,15.9617,15.9485,15.9617,29700.0
2009-10-15 14:45:00,24.24,24.26,24.23,24.24,45700.0,15.9617,15.9749,15.9551,15.9617,45700.0
2009-10-15 14:50:00,24.25,24.26,24.25,24.26,10200.0,15.9683,15.9749,15.9683,15.9749,10200.0
2009-10-15 14:55:00,24.25,24.27,24.25,24.25,115200.0,15.9683,15.9814,15.9683,15.9683,115200.0
2009-10-15 15:00:00,24.26,24.26,24.24,24.25,41100.0,15.9749,15.9749,15.9617,15.9683,41100.0
2009-10-15 15:05:00,24.24,24.24,24.22,24.23,55700.0,15.9617,15.9617,15.9485,15.9551,55700.0
2009-10-15 15:10:00,24.24,24.25,24.22,24.22,39800.0,15.9617,15.9683,15.9485,15.9485,39800.0
2009-10-15 15:15:00,24.22,24.23,24.22,24.22,25500.0,15.9485,15.9551,15.9485,15.9485,25500.0
2009-10-15 15:20:00,24.23,24.25,24.23,24.23,18300.0,15.9551,15.9683,15.9551,15.9551,18300.0
2009-10-15 15:25:00,24.23,24.25,24.22,24.23,29000.0,15.9551,15.9683,15.9485,15.9551,29000.0
2009-10-15 15:30:00,24.22,24.24,24.22,24.23,18500.0,15.9485,15.9617,15.9485,15.9551,18500.0
2009-10-15 15:35:00,24.23,24.24,24.21,24.24,62100.0,15.9551,15.9617,15.9419,15.9617,62100.0
2009-10-15 15:40:00,24.24,24.24,24.22,24.23,50100.0,15.9617,15.9617,15.9485,15.9551,50100.0
2009-10-15 15:45:00,24.22,24.23,24.21,24.23,25600.0,15.9485,15.9551,15.9419,15.9551,25600.0
2009-10-15 15:50:00,24.24,24.27,24.24,24.26,111300.0,15.9617,15.9814,15.9617,15.9749,111300.0
2009-10-15 15:55:00,24.26,24.36,24.26,24.36,226800.0,15.9749,16.0407,15.9749,16.0407,226800.0
2009-10-16 09:30:00,24.11,24.11,23.95,23.97,60900.0,15.8761,15.8761,15.7707,15.7839,60900.0
2009-10-16 09:35:00,23.97,24.08,23.97,24.08,62400.0,15.7839,15.8563,15.7839,15.8563,62400.0
2009-10-16 09:40:00,24.08,24.13,24.06,24.07,64600.0,15.8563,15.8893,15.8432,15.8497,64600.0
2009-10-16 09:45:00,24.06,24.06,24.0,24.0,48500.0,15.8432,15.8432,15.8037,15.8037,48500.0
2009-10-16 09:50:00,23.99,24.0,23.93,23.94,90100.0,15.7971,15.8037,15.7576,15.7641,90100.0
2009-10-16 09:55:00,23.92,23.92,23.83,23.88,99600.0,15.751,15.751,15.6917,15.7246,99600.0
2009-10-16 10:00:00,23.88,23.88,23.76,23.77,92100.0,15.7246,15.7246,15.6456,15.6522,92100.0
2009-10-16 10:05:00,23.78,23.83,23.75,23.75,47300.0,15.6588,15.6917,15.639,15.639,47300.0
2009-10-16 10:10:00,23.76,23.78,23.71,23.71,38400.0,15.6456,15.6588,15.6127,15.6127,38400.0
2009-10-16 10:15:00,23.71,23.8,23.71,23.79,43000.0,15.6127,15.672,15.6127,15.6654,43000.0
2009-10-16 10:20:00,23.8,23.8,23.76,23.77,34200.0,15.672,15.672,15.6456,15.6522,34200.0
2009-10-16 10:25:00,23.78,23.79,23.77,23.78,34500.0,15.6588,15.6654,15.6522,15.6588,34500.0
2009-10-16 10:30:00,23.79,23.8,23.77,23.8,12900.0,15.6654,15.672,15.6522,15.672,12900.0
2009-10-16 10:35:00,23.81,23.88,23.81,23.88,74400.0,15.6785,15.7246,15.6785,15.7246,74400.0
2009-10-16 10:40:00,23.88,23.89,23.83,23.84,57800.0,15.7246,15.7312,15.6917,15.6983,57800.0
2009-10-16 10:45:00,23.84,23.85,23.83,23.85,25300.0,15.6983,15.7049,15.6917,15.7049,25300.0
2009-10-16 10:50:00,23.85,23.85,23.85,23.85,12900.0,15.7049,15.7049,15.7049,15.7049,12900.0
2009-10-16 10:55:00,23.85,23.88,23.85,23.88,18600.0,15.7049,15.7246,15.7049,15.7246,18600.0
2009-10-16 11:00:00,23.87,23.91,23.87,23.89,26300.0,15.7181,15.7444,15.7181,15.7312,26300.0
2009-10-16 11:05:00,23.89,23.92,23.85,23.86,54900.0,15.7312,15.751,15.7049,15.7115,54900.0
2009-10-16 11:10:00,23.85,23.86,23.83,23.83,37900.0,15.7049,15.7115,15.6917,15.6917,37900.0
2009-10-16 11:15:00,23.82,23.83,23.78,23.83,85700.0,15.6851,15.6917,15.6588,15.6917,85700.0
2009-10-16 11:20:00,23.83,23.83,23.79,23.8,47700.0,15.6917,15.6917,15.6654,15.672,47700.0
2009-10-16 11:25:00,23.79,23.79,23.74,23.76,31900.0,15.6654,15.6654,15.6324,15.6456,31900.0
2009-10-16 11:30:00,23.76,23.76,23.73,23.73,70500.0,15.6456,15.6456,15.6259,15.6259,70500.0
2009-10-16 11:35:00,23.73,23.75,23.73,23.75,8900.0,15.6259,15.639,15.6259,15.639,8900.0
2009-10-16 11:40:00,23.75,23.75,23.72,23.74,22900.0,15.639,15.639,15.6193,15.6324,22900.0
2009-10-16 11:45:00,23.73,23.78,23.73,23.77,31700.0,15.6259,15.6588,15.6259,15.6522,31700.0
2009-10-16 11:50:00,23.78,23.78,23.77,23.78,23200.0,15.6588,15.6588,15.6522,15.6588,23200.0
2009-10-16 11:55:00,23.78,23.82,23.78,23.81,8800.0,15.6588,15.6851,15.6588,15.6785,8800.0
2009-10-16 12:00:00,23.81,23.82,23.81,23.82,6900.0,15.6785,15.6851,15.6785,15.6851,6900.0
2009-10-16 12:05:00,23.81,23.83,23.81,23.82,16400.0,15.6785,15.6917,15.6785,15.6851,16400.0
2009-10-16 12:10:00,23.81,23.86,23.81,23.86,24500.0,15.6785,15.7115,15.6785,15.7115,24500.0
2009-10-16 12:15:00,23.87,23.9,23.87,23.9,58200.0,15.7181,15.7378,15.7181,15.7378,58200.0
2009-10-16 12:20:00,23.89,23.89,23.87,23.89,18400.0,15.7312,15.7312,15.7181,15.7312,18400.0
2009-10-16 12:25:00,23.9,23.91,23.89,23.9,30800.0,15.7378,15.7444,15.7312,15.7378,30800.0
2009-10-16 12:30:00,23.9,23.9,23.9,23.9,1800.0,15.7378,15.7378,15.7378,15.7378,1800.0
2009-10-16 12:35:00,23.89,23.9,23.88,23.88,13600.0,15.7312,15.7378,15.7246,15.7246,13600.0
2009-10-16 12:40:00,23.88,23.88,23.88,23.88,13400.0,15.7246,15.7246,15.7246,15.7246,13400.0
2009-10-16 12:45:00,23.88,23.88,23.84,23.87,19200.0,15.7246,15.7246,15.6983,15.7181,19200.0
2009-10-16 12:50:00,23.88,23.9,23.87,23.9,27800.0,15.7246,15.7378,15.7181,15.7378,27800.0
2009-10-16 12:55:00,23.9,23.9,23.89,23.89,7700.0,15.7378,15.7378,15.7312,15.7312,7700.0
2009-10-16 13:00:00,23.88,23.89,23.88,23.89,13900.0,15.7246,15.7312,15.7246,15.7312,13900.0
2009-10-16 13:05:00,23.88,23.89,23.86,23.89,8300.0,15.7246,15.7312,15.7115,15.7312,8300.0
2009-10-16 13:10:00,23.89,23.93,23.87,23.93,82700.0,15.7312,15.7576,15.7181,15.7576,82700.0
2009-10-16 13:15:00,23.94,23.95,23.93,23.95,25900.0,15.7641,15.7707,15.7576,15.7707,25900.0
2009-10-16 13:20:00,23.96,23.99,23.95,23.98,44200.0,15.7773,15.7971,15.7707,15.7905,44200.0
2009-10-16 13:25:00,23.98,24.04,23.98,24.04,32200.0,15.7905,15.83,15.7905,15.83,32200.0
2009-10-16 13:30:00,24.03,24.05,24.0,24.0,22200.0,15.8234,15.8366,15.8037,15.8037,22200.0
2009-10-16 13:35:00,24.01,24.03,24.01,24.01,27800.0,15.8102,15.8234,15.8102,15.8102,27800.0
2009-10-16 13:40:00,24.02,24.03,24.0,24.02,28900.0,15.8168,15.8234,15.8037,15.8168,28900.0
2009-10-16 13:45:00,24.02,24.05,24.02,24.05,28300.0,15.8168,15.8366,15.8168,15.8366,28300.0
2009-10-16 13:50:00,24.05,24.07,24.03,24.04,41200.0,15.8366,15.8497,15.8234,15.83,41200.0
2009-10-16 13:55:00,24.04,24.04,24.02,24.03,12500.0,15.83,15.83,15.8168,15.8234,12500.0
2009-10-16 14:00:00,24.02,24.02,24.0,24.0,6600.0,15.8168,15.8168,15.8037,15.8037,6600.0
2009-10-16 14:05:00,24.0,24.0,23.95,23.95,23100.0,15.8037,15.8037,15.7707,15.7707,23100.0
2009-10-16 14:10:00,23.95,24.0,23.95,24.0,31300.0,15.7707,15.8037,15.7707,15.8037,31300.0
2009-10-16 14:15:00,24.0,24.01,23.97,24.0,77500.0,15.8037,15.8102,15.7839,15.8037,77500.0
2009-10-16 14:20:00,24.0,24.05,24.0,24.05,17800.0,15.8037,15.8366,15.8037,15.8366,17800.0
2009-10-16 14:25:00,24.05,24.05,24.02,24.02,9600.0,15.8366,15.8366,15.8168,15.8168,9600.0
2009-10-16 14:30:00,24.01,24.03,24.0,24.02,27000.0,15.8102,15.8234,15.8037,15.8168,27000.0
2009-10-16 14:35:00,24.01,24.01,24.0,24.01,7800.0,15.8102,15.8102,15.8037,15.8102,7800.0
2009-10-16 14:40:00,24.0,24.0,24.0,24.0,93400.0,15.8037,15.8037,15.8037,15.8037,93400.0
2009-10-16 14:45:00,24.0,24.0,23.98,23.99,25900.0,15.8037,15.8037,15.7905,15.7971,25900.0
2009-10-16 14:50:00,23.99,23.99,23.97,23.97,34000.0,15.7971,15.7971,15.7839,15.7839,34000.0
2009-10-16 14:55:00,23.97,23.97,23.95,23.95,62900.0,15.7839,15.7839,15.7707,15.7707,62900.0
2009-10-16 15:00:00,23.95,23.97,23.94,23.97,30800.0,15.7707,15.7839,15.7641,15.7839,30800.0
2009-10-16 15:05:00,23.97,23.98,23.97,23.98,8700.0,15.7839,15.7905,15.7839,15.7905,8700.0
2009-10-16 15:10:00,23.97,24.01,23.97,24.01,16900.0,15.7839,15.8102,15.7839,15.8102,16900.0
2009-10-16 15:15:00,24.01,24.01,23.94,23.98,46600.0,15.8102,15.8102,15.7641,15.7905,46600.0
2009-10-16 15:20:00,23.98,23.98,23.97,23.98,8400.0,15.7905,15.7905,15.7839,15.7905,8400.0
2009-10-16 15:25:00,23.98,24.0,23.97,24.0,20000.0,15.7905,15.8037,15.7839,15.8037,20000.0
2009-10-16 15:30:00,24.0,24.0,23.98,24.0,11200.0,15.8037,15.8037,15.7905,15.8037,11200.0
2009-10-16 15:35:00,24.01,24.04,24.0,24.03,39600.0,15.8102,15.83,15.8037,15.8234,39600.0
2009-10-16 15:40:00,24.04,24.06,24.02,24.02,50900.0,15.83,15.8432,15.8168,15.8168,50900.0
2009-10-16 15:45:00,24.02,24.03,24.01,24.01,21200.0,15.8168,15.8234,15.8102,15.8102,21200.0
2009-10-16 15:50:00,24.01,24.01,23.96,23.97,130600.0,15.8102,15.8102,15.7773,15.7839,130600.0
2009-10-16 15:55:00,23.98,24.01,23.96,24.01,71900.0,15.7905,15.8102,15.7773,15.8102,71900.0
2009-10-19 09:30:00,24.13,24.13,23.99,24.0,57700.0,15.8893,15.8893,15.7971,15.8037,57700.0
2009-10-19 09:35:00,24.01,24.2,24.01,24.17,52400.0,15.8102,15.9354,15.8102,15.9156,52400.0
2009-10-19 09:40:00,24.17,24.24,24.17,24.19,49600.0,15.9156,15.9617,15.9156,15.9288,49600.0
2009-10-19 09:45:00,24.19,24.2,24.15,24.2,21000.0,15.9288,15.9354,15.9024,15.9354,21000.0
2009-10-19 09:50:00,24.2,24.2,24.06,24.06,16200.0,15.9354,15.9354,15.8432,15.8432,16200.0
2009-10-19 09:55:00,24.05,24.06,24.01,24.03,19700.0,15.8366,15.8432,15.8102,15.8234,19700.0
2009-10-19 10:00:00,24.03,24.03,23.97,24.03,19400.0,15.8234,15.8234,15.7839,15.8234,19400.0
2009-10-19 10:05:00,24.04,24.05,24.02,24.05,29300.0,15.83,15.8366,15.8168,15.8366,29300.0
2009-10-19 10:10:00,24.04,24.06,24.03,24.06,16900.0,15.83,15.8432,15.8234,15.8432,16900.0
2009-10-19 10:15:00,24.05,24.06,24.02,24.05,42400.0,15.8366,15.8432,15.8168,15.8366,42400.0
2009-10-19 10:20:00,24.05,24.16,24.05,24.15,68700.0,15.8366,15.909,15.8366,15.9024,68700.0
2009-10-19 10:25:00,24.15,24.17,24.14,24.17,14600.0,15.9024,15.9156,15.8958,15.9156,14600.0
2009-10-19 10:30:00,24.18,24.2,24.17,24.17,33900.0,15.9222,15.9354,15.9156,15.9156,33900.0
2009-10-19 10:35:00,24.17,24.18,24.16,24.18,15900.0,15.9156,15.9222,15.909,15.9222,15900.0
2009-10-19 10:40:00,24.18,24.2,24.17,24.17,61600.0,15.9222,15.9354,15.9156,15.9156,61600.0
2009-10-19 10:45:00,24.18,24.24,24.18,24.24,26200.0,15.9222,15.9617,15.9222,15.9617,26200.0
2009-10-19 10:50:00,24.24,24.25,24.23,24.23,8300.0,15.9617,15.9683,15.9551,15.9551,8300.0
2009-10-19 10:55:00,24.22,24.24,24.22,24.23,19300.0,15.9485,15.9617,15.9485,15.9551,19300.0
2009-10-19 11:00:00,24.22,24.24,24.21,24.24,22900.0,15.9485,15.9617,15.9419,15.9617,22900.0
2009-10-19 11:05:00,24.23,24.24,24.22,24.22,12200.0,15.9551,15.9617,15.9485,15.9485,12200.0
2009-10-19 11:10:00,24.22,24.23,24.22,24.23,12300.0,15.9485,15.9551,15.9485,15.9551,12300.0
2009-10-19 11:15:00,24.24,24.24,24.19,24.22,37900.0,15.9617,15.9617,15.9288,15.9485,37900.0
2009-10-19 11:20:00,24.21,24.21,24.18,24.21,47500.0,15.9419,15.9419,15.9222,15.9419,47500.0
2009-10-19 11:25:00,24.21,24.25,24.2,24.25,15600.0,15.9419,15.9683,15.9354,15.9683,15600.0
2009-10-19 11:30:00,24.24,24.31,24.24,24.3,103100.0,15.9617,16.0078,15.9617,16.0012,103100.0
2009-10-19 11:35:00,24.31,24.32,24.3,24.31,86300.0,16.0078,16.0144,16.0012,16.0078,86300.0
2009-10-19 11:40:00,24.31,24.33,24.31,24.33,51800.0,16.0078,16.021,16.0078,16.021,51800.0
2009-10-19 11:45:00,24.33,24.36,24.33,24.35,49700.0,16.021,16.0407,16.021,16.0341,49700.0
2009-10-19 11:50:00,24.36,24.42,24.36,24.4,132800.0,16.0407,16.0802,16.0407,16.0671,132800.0
2009-10-19 11:55:00,24.4,24.44,24.4,24.42,125100.0,16.0671,16.0934,16.0671,16.0802,125100.0
2009-10-19 12:00:00,24.43,24.43,24.4,24.4,8400.0,16.0868,16.0868,16.0671,16.0671,8400.0
2009-10-19 12:05:00,24.4,24.41,24.4,24.41,27300.0,16.0671,16.0736,16.0671,16.0736,27300.0
2009-10-19 12:10:00,24.41,24.42,24.41,24.41,26300.0,16.0736,16.0802,16.0736,16.0736,26300.0
2009-10-19 12:15:00,24.41,24.42,24.41,24.42,29900.0,16.0736,16.0802,16.0736,16.0802,29900.0
2009-10-19 12:20:00,24.41,24.41,24.4,24.4,44100.0,16.0736,16.0736,16.0671,16.0671,44100.0
2009-10-19 12:25:00,24.4,24.41,24.35,24.35,57200.0,16.0671,16.0736,16.0341,16.0341,57200.0
2009-10-19 12:30:00,24.35,24.36,24.32,24.34,66200.0,16.0341,16.0407,16.0144,16.0275,66200.0
2009-10-19 12:35:00,24.33,24.33,24.29,24.29,28600.0,16.021,16.021,15.9946,15.9946,28600.0
2009-10-19 12:40:00,24.29,24.29,24.28,24.29,6400.0,15.9946,15.9946,15.988,15.9946,6400.0
2009-10-19 12:45:00,24.29,24.31,24.28,24.29,20400.0,15.9946,16.0078,15.988,15.9946,20400.0
2009-10-19 12:50:00,24.3,24.32,24.26,24.3,44900.0,16.0012,16.0144,15.9749,16.0012,44900.0
2009-10-19 12:55:00,24.29,24.29,24.29,24.29,4400.0,15.9946,15.9946,15.9946,15.9946,4400.0
2009-10-19 13:00:00,24.28,24.3,24.27,24.29,15200.0,15.988,16.0012,15.9814,15.9946,15200.0
2009-10-19 13:05:00,24.29,24.3,24.29,24.3,1100.0,15.9946,16.0012,15.9946,16.0012,1100.0
2009-10-19 13:10:00,24.3,24.3,24.29,24.29,8800.0,16.0012,16.0012,15.9946,15.9946,8800.0
2009-10-19 13:15:00,24.29,24.29,24.26,24.26,17600.0,15.9946,15.9946,15.9749,15.9749,17600.0
2009-10-19 13:20:00,24.26,24.26,24.25,24.26,31300.0,15.9749,15.9749,15.9683,15.9749,31300.0
2009-10-19 13:25:00,24.25,24.28,24.25,24.27,31800.0,15.9683,15.988,15.9683,15.9814,31800.0
2009-10-19 13:30:00,24.27,24.27,24.26,24.27,400.0,15.9814,15.9814,15.9749,15.9814,400.0
2009-10-19 13:35:00,24.27,24.31,24.27,24.27,35500.0,15.9814,16.0078,15.9814,15.9814,35500.0
2009-10-19 13:40:00,24.27,24.28,24.25,24.25,11600.0,15.9814,15.988,15.9683,15.9683,11600.0
2009-10-19 13:45:00,24.25,24.25,24.24,24.24,12600.0,15.9683,15.9683,15.9617,15.9617,12600.0
2009-10-19 13:50:00,24.23,24.25,24.23,24.25,4800.0,15.9551,15.9683,15.9551,15.9683,4800.0
2009-10-19 13:55:00,24.25,24.31,24.25,24.3,35100.0,15.9683,16.0078,15.9683,16.0012,35100.0
2009-10-19 14:00:00,24.3,24.3,24.3,24.3,400.0,16.0012,16.0012,16.0012,16.0012,400.0
2009-10-19 14:05:00,24.3,24.31,24.22,24.22,130100.0,16.0012,16.0078,15.9485,15.9485,130100.0
2009-10-19 14:10:00,24.22,24.23,24.2,24.23,38400.0,15.9485,15.9551,15.9354,15.9551,38400.0
2009-10-19 14:15:00,24.24,24.27,24.24,24.27,15300.0,15.9617,15.9814,15.9617,15.9814,15300.0
2009-10-19 14:20:00,24.27,24.27,24.23,24.24,27900.0,15.9814,15.9814,15.9551,15.9617,27900.0
2009-10-19 14:25:00,24.24,24.26,24.24,24.26,4700.0,15.9617,15.9749,15.9617,15.9749,4700.0
2009-10-19 14:30:00,24.26,24.27,24.24,24.24,11500.0,15.9749,15.9814,15.9617,15.9617,11500.0
2009-10-19 14:35:00,24.24,24.24,24.22,24.22,36500.0,15.9617,15.9617,15.9485,15.9485,36500.0
2009-10-19 14:40:00,24.22,24.22,24.21,24.21,4100.0,15.9485,15.9485,15.9419,15.9419,4100.0
2009-10-19 14:45:00,24.2,24.21,24.19,24.21,29000.0,15.9354,15.9419,15.9288,15.9419,29000.0
2009-10-19 14:50:00,24.21,24.25,24.21,24.25,53700.0,15.9419,15.9683,15.9419,15.9683,53700.0
2009-10-19 14:55:00,24.25,24.28,24.25,24.28,27300.0,15.9683,15.988,15.9683,15.988,27300.0
2009-10-19 15:00:00,24.28,24.28,24.24,24.25,47300.0,15.988,15.988,15.9617,15.9683,47300.0
2009-10-19 15:05:00,24.24,24.25,24.23,24.25,8400.0,15.9617,15.9683,15.9551,15.9683,8400.0
2009-10-19 15:10:00,24.25,24.3,24.25,24.28,25700.0,15.9683,16.0012,15.9683,15.988,25700.0
2009-10-19 15:15:00,24.27,24.27,24.23,24.23,22900.0,15.9814,15.9814,15.9551,15.9551,22900.0
2009-10-19 15:20:00,24.22,24.23,24.21,24.21,9000.0,15.9485,15.9551,15.9419,15.9419,9000.0
2009-10-19 15:25:00,24.21,24.21,24.19,24.19,44900.0,15.9419,15.9419,15.9288,15.9288,44900.0
2009-10-19 15:30:00,24.19,24.23,24.19,24.23,21400.0,15.9288,15.9551,15.9288,15.9551,21400.0
2009-10-19 15:35:00,24.23,24.24,24.23,24.24,23700.0,15.9551,15.9617,15.9551,15.9617,23700.0
2009-10-19 15:40:00,24.23,24.25,24.21,24.25,29000.0,15.9551,15.9683,15.9419,15.9683,29000.0
2009-10-19 15:45:00,24.24,24.3,24.24,24.3,54800.0,15.9617,16.0012,15.9617,16.0012,54800.0
2009-10-19 15:50:00,24.3,24.31,24.28,24.3,111700.0,16.0012,16.0078,15.988,16.0012,111700.0
2009-10-19 15:55:00,24.31,24.31,24.22,24.22,127700.0,16.0078,16.0078,15.9485,15.9485,127700.0
2009-10-20 09:30:00,24.36,24.49,24.31,24.48,109200.0,16.0407,16.1263,16.0078,16.1197,109200.0
2009-10-20 09:35:00,24.47,24.5,24.38,24.41,130600.0,16.1131,16.1329,16.0539,16.0736,130600.0
2009-10-20 09:40:00,24.41,24.5,24.38,24.48,132500.0,16.0736,16.1329,16.0539,16.1197,132500.0
2009-10-20 09:45:00,24.48,24.54,24.45,24.54,119400.0,16.1197,16.1592,16.1,16.1592,119400.0
2009-10-20 09:50:00,24.53,24.55,24.46,24.49,123100.0,16.1527,16.1658,16.1066,16.1263,123100.0
2009-10-20 09:55:00,24.48,24.48,24.37,24.4,99000.0,16.1197,16.1197,16.0473,16.0671,99000.0
2009-10-20 10:00:00,24.41,24.44,24.4,24.42,94800.0,16.0736,16.0934,16.0671,16.0802,94800.0
2009-10-20 10:05:00,24.41,24.42,24.29,24.29,117200.0,16.0736,16.0802,15.9946,15.9946,117200.0
2009-10-20 10:10:00,24.3,24.33,24.25,24.3,142500.0,16.0012,16.021,15.9683,16.0012,142500.0
2009-10-20 10:15:00,24.31,24.31,24.18,24.24,64800.0,16.0078,16.0078,15.9222,15.9617,64800.0
2009-10-20 10:20:00,24.25,24.29,24.24,24.28,48600.0,15.9683,15.9946,15.9617,15.988,48600.0
2009-10-20 10:25:00,24.28,24.32,24.28,24.3,37100.0,15.988,16.0144,15.988,16.0012,37100.0
2009-10-20 10:30:00,24.3,24.31,24.25,24.3,43800.0,16.0012,16.0078,15.9683,16.0012,43800.0
2009-10-20 10:35:00,24.31,24.34,24.28,24.34,37100.0,16.0078,16.0275,15.988,16.0275,37100.0
2009-10-20 10:40:00,24.33,24.35,24.29,24.29,44300.0,16.021,16.0341,15.9946,15.9946,44300.0
2009-10-20 10:45:00,24.3,24.3,24.25,24.26,55900.0,16.0012,16.0012,15.9683,15.9749,55900.0
2009-10-20 10:50:00,24.26,24.29,24.25,24.29,32500.0,15.9749,15.9946,15.9683,15.9946,32500.0
2009-10-20 10:55:00,24.3,24.3,24.28,24.28,68800.0,16.0012,16.0012,15.988,15.988,68800.0
2009-10-20 11:00:00,24.27,24.28,24.25,24.28,19500.0,15.9814,15.988,15.9683,15.988,19500.0
2009-10-20 11:05:00,24.28,24.29,24.26,24.27,23200.0,15.988,15.9946,15.9749,15.9814,23200.0
2009-10-20 11:10:00,24.26,24.3,24.25,24.3,44600.0,15.9749,16.0012,15.9683,16.0012,44600.0
2009-10-20 11:15:00,24.3,24.3,24.29,24.29,16800.0,16.0012,16.0012,15.9946,15.9946,16800.0
2009-10-20 11:20:00,24.3,24.32,24.3,24.32,14400.0,16.0012,16.0144,16.0012,16.0144,14400.0
2009-10-20 11:25:00,24.31,24.31,24.25,24.25,21900.0,16.0078,16.0078,15.9683,15.9683,21900.0
2009-10-20 11:30:00,24.25,24.27,24.24,24.24,19800.0,15.9683,15.9814,15.9617,15.9617,19800.0
2009-10-20 11:35:00,24.23,24.23,24.12,24.18,115300.0,15.9551,15.9551,15.8827,15.9222,115300.0
2009-10-20 11:40:00,24.18,24.2,24.15,24.17,93500.0,15.9222,15.9354,15.9024,15.9156,93500.0
2009-10-20 11:45:00,24.16,24.19,24.15,24.17,57200.0,15.909,15.9288,15.9024,15.9156,57200.0
2009-10-20 11:50:00,24.17,24.17,24.14,24.14,17600.0,15.9156,15.9156,15.8958,15.8958,17600.0
2009-10-20 11:55:00,24.14,24.16,24.11,24.14,23100.0,15.8958,15.909,15.8761,15.8958,23100.0
2009-10-20 12:00:00,24.13,24.15,24.04,24.04,59700.0,15.8893,15.9024,15.83,15.83,59700.0
2009-10-20 12:05:00,24.05,24.05,24.0,24.04,75700.0,15.8366,15.8366,15.8037,15.83,75700.0
2009-10-20 12:10:00,24.04,24.06,24.03,24.05,67800.0,15.83,15.8432,15.8234,15.8366,67800.0
2009-10-20 12:15:00,24.05,24.07,24.05,24.06,16600.0,15.8366,15.8497,15.8366,15.8432,16600.0
2009-10-20 12:20:00,24.06,24.12,24.06,24.12,38100.0,15.8432,15.8827,15.8432,15.8827,38100.0
2009-10-20 12:25:00,24.13,24.14,24.11,24.13,61000.0,15.8893,15.8958,15.8761,15.8893,61000.0
2009-10-20 12:30:00,24.13,24.13,24.09,24.09,36400.0,15.8893,15.8893,15.8629,15.8629,36400.0
2009-10-20 12:35:00,24.08,24.08,24.04,24.05,59600.0,15.8563,15.8563,15.83,15.8366,59600.0
2009-10-20 12:40:00,24.06,24.07,24.05,24.06,24300.0,15.8432,15.8497,15.8366,15.8432,24300.0
2009-10-20 12:45:00,24.06,24.11,24.06,24.06,45600.0,15.8432,15.8761,15.8432,15.8432,45600.0
2009-10-20 12:50:00,24.07,24.11,24.07,24.11,63100.0,15.8497,15.8761,15.8497,15.8761,63100.0
2009-10-20 12:55:00,24.11,24.11,24.09,24.09,135300.0,15.8761,15.8761,15.8629,15.8629,135300.0
2009-10-20 13:00:00,24.08,24.1,24.07,24.09,24800.0,15.8563,15.8695,15.8497,15.8629,24800.0
2009-10-20 13:05:00,24.09,24.14,24.09,24.1,26200.0,15.8629,15.8958,15.8629,15.8695,26200.0
2009-10-20 13:10:00,24.1,24.11,24.1,24.11,19000.0,15.8695,15.8761,15.8695,15.8761,19000.0
2009-10-20 13:15:00,24.11,24.12,24.1,24.1,33000.0,15.8761,15.8827,15.8695,15.8695,33000.0
2009-10-20 13:20:00,24.1,24.12,24.1,24.1,35000.0,15.8695,15.8827,15.8695,15.8695,35000.0
2009-10-20 13:25:00,24.1,24.1,24.1,24.1,15500.0,15.8695,15.8695,15.8695,15.8695,15500.0
2009-10-20 13:30:00,24.1,24.1,24.1,24.1,34100.0,15.8695,15.8695,15.8695,15.8695,34100.0
2009-10-20 13:35:00,24.1,24.11,24.09,24.09,74900.0,15.8695,15.8761,15.8629,15.8629,74900.0
2009-10-20 13:40:00,24.09,24.09,24.07,24.08,19400.0,15.8629,15.8629,15.8497,15.8563,19400.0
2009-10-20 13:45:00,24.08,24.12,24.08,24.12,24300.0,15.8563,15.8827,15.8563,15.8827,24300.0
2009-10-20 13:50:00,24.12,24.12,24.08,24.08,42500.0,15.8827,15.8827,15.8563,15.8563,42500.0
2009-10-20 13:55:00,24.07,24.07,24.02,24.03,101800.0,15.8497,15.8497,15.8168,15.8234,101800.0
2009-10-20 14:00:00,24.03,24.05,24.01,24.05,35100.0,15.8234,15.8366,15.8102,15.8366,35100.0
2009-10-20 14:05:00,24.04,24.05,24.03,24.04,14000.0,15.83,15.8366,15.8234,15.83,14000.0
2009-10-20 14:10:00,24.05,24.05,24.04,24.05,1800.0,15.8366,15.8366,15.83,15.8366,1800.0
2009-10-20 14:15:00,24.05,24.07,24.05,24.07,17700.0,15.8366,15.8497,15.8366,15.8497,17700.0
2009-10-20 14:20:00,24.07,24.07,24.03,24.03,69800.0,15.8497,15.8497,15.8234,15.8234,69800.0
2009-10-20 14:25:00,24.02,24.05,24.02,24.05,47500.0,15.8168,15.8366,15.8168,15.8366,47500.0
2009-10-20 14:30:00,24.05,24.08,24.03,24.08,43600.0,15.8366,15.8563,15.8234,15.8563,43600.0
2009-10-20 14:35:00,24.08,24.11,24.08,24.11,31900.0,15.8563,15.8761,15.8563,15.8761,31900.0
2009-10-20 14:40:00,24.11,24.11,24.09,24.09,48200.0,15.8761,15.8761,15.8629,15.8629,48200.0
2009-10-20 14:45:00,24.09,24.11,24.09,24.1,37400.0,15.8629,15.8761,15.8629,15.8695,37400.0
2009-10-20 14:50:00,24.09,24.11,24.08,24.1,39100.0,15.8629,15.8761,15.8563,15.8695,39100.0
2009-10-20 14:55:00,24.09,24.09,24.08,24.08,28200.0,15.8629,15.8629,15.8563,15.8563,28200.0
2009-10-20 15:00:00,24.08,24.09,24.07,24.07,14400.0,15.8563,15.8629,15.8497,15.8497,14400.0
2009-10-20 15:05:00,24.06,24.06,24.0,24.0,53300.0,15.8432,15.8432,15.8037,15.8037,53300.0
2009-10-20 15:10:00,24.0,24.01,23.96,23.99,124300.0,15.8037,15.8102,15.7773,15.7971,124300.0
2009-10-20 15:15:00,23.99,24.02,23.97,23.97,80800.0,15.7971,15.8168,15.7839,15.7839,80800.0
2009-10-20 15:20:00,23.98,24.01,23.98,24.01,32800.0,15.7905,15.8102,15.7905,15.8102,32800.0
2009-10-20 15:25:00,24.0,24.01,23.98,24.01,92000.0,15.8037,15.8102,15.7905,15.8102,92000.0
2009-10-20 15:30:00,24.01,24.08,24.01,24.07,80800.0,15.8102,15.8563,15.8102,15.8497,80800.0
2009-10-20 15:35:00,24.07,24.07,24.03,24.04,88800.0,15.8497,15.8497,15.8234,15.83,88800.0
2009-10-20 15:40:00,24.05,24.08,24.05,24.05,37700.0,15.8366,15.8563,15.8366,15.8366,37700.0
2009-10-20 15:45:00,24.06,24.09,24.05,24.09,109900.0,15.8432,15.8629,15.8366,15.8629,109900.0
2009-10-20 15:50:00,24.08,24.09,24.06,24.06,55700.0,15.8563,15.8629,15.8432,15.8432,55700.0
2009-10-20 15:55:00,24.07,24.12,24.07,24.11,107800.0,15.8497,15.8827,15.8497,15.8761,107800.0
2009-10-21 09:30:00,24.12,24.32,24.12,24.28,81000.0,15.8827,16.0144,15.8827,15.988,81000.0
2009-10-21 09:35:00,24.26,24.32,24.24,24.27,67500.0,15.9749,16.0144,15.9617,15.9814,67500.0
2009-10-21 09:40:00,24.28,24.3,24.23,24.3,74600.0,15.988,16.0012,15.9551,16.0012,74600.0
2009-10-21 09:45:00,24.3,24.33,24.28,24.33,69300.0,16.0012,16.021,15.988,16.021,69300.0
2009-10-21 09:50:00,24.33,24.42,24.31,24.39,53300.0,16.021,16.0802,16.0078,16.0605,53300.0
2009-10-21 09:55:00,24.39,24.43,24.36,24.43,117600.0,16.0605,16.0868,16.0407,16.0868,117600.0
2009-10-21 10:00:00,24.43,24.48,24.41,24.48,96000.0,16.0868,16.1197,16.0736,16.1197,96000.0
2009-10-21 10:05:00,24.47,24.5,24.45,24.47,171300.0,16.1131,16.1329,16.1,16.1131,171300.0
2009-10-21 10:10:00,24.47,24.48,24.43,24.44,107500.0,16.1131,16.1197,16.0868,16.0934,107500.0
2009-10-21 10:15:00,24.44,24.49,24.44,24.44,43700.0,16.0934,16.1263,16.0934,16.0934,43700.0
2009-10-21 10:20:00,24.43,24.44,24.39,24.42,172400.0,16.0868,16.0934,16.0605,16.0802,172400.0
2009-10-21 10:25:00,24.43,24.43,24.39,24.41,86400.0,16.0868,16.0868,16.0605,16.0736,86400.0
2009-10-21 10:30:00,24.41,24.42,24.38,24.38,87100.0,16.0736,16.0802,16.0539,16.0539,87100.0
2009-10-21 10:35:00,24.39,24.42,24.37,24.41,50100.0,16.0605,16.0802,16.0473,16.0736,50100.0
2009-10-21 10:40:00,24.42,24.47,24.42,24.47,46000.0,16.0802,16.1131,16.0802,16.1131,46000.0
2009-10-21 10:45:00,24.47,24.47,24.39,24.39,24500.0,16.1131,16.1131,16.0605,16.0605,24500.0
2009-10-21 10:50:00,24.39,24.41,24.38,24.38,38000.0,16.0605,16.0736,16.0539,16.0539,38000.0
2009-10-21 10:55:00,24.37,24.37,24.29,24.33,79200.0,16.0473,16.0473,15.9946,16.021,79200.0
2009-10-21 11:00:00,24.33,24.34,24.32,24.34,25700.0,16.021,16.0275,16.0144,16.0275,25700.0
2009-10-21 11:05:00,24.34,24.39,24.34,24.38,34000.0,16.0275,16.0605,16.0275,16.0539,34000.0
2009-10-21 11:10:00,24.38,24.39,24.33,24.35,35700.0,16.0539,16.0605,16.021,16.0341,35700.0
2009-10-21 11:15:00,24.35,24.36,24.34,24.35,22300.0,16.0341,16.0407,16.0275,16.0341,22300.0
2009-10-21 11:20:00,24.36,24.36,24.34,24.35,20900.0,16.0407,16.0407,16.0275,16.0341,20900.0
2009-10-21 11:25:00,24.35,24.35,24.31,24.33,39200.0,16.0341,16.0341,16.0078,16.021,39200.0
2009-10-21 11:30:00,24.32,24.32,24.27,24.27,44900.0,16.0144,16.0144,15.9814,15.9814,44900.0
2009-10-21 11:35:00,24.27,24.32,24.27,24.32,41500.0,15.9814,16.0144,15.9814,16.0144,41500.0
2009-10-21 11:40:00,24.31,24.31,24.27,24.28,14100.0,16.0078,16.0078,15.9814,15.988,14100.0
2009-10-21 11:45:00,24.27,24.28,24.24,24.25,18200.0,15.9814,15.988,15.9617,15.9683,18200.0
2009-10-21 11:50:00,24.24,24.24,24.19,24.21,56500.0,15.9617,15.9617,15.9288,15.9419,56500.0
2009-10-21 11:55:00,24.21,24.22,24.2,24.2,9100.0,15.9419,15.9485,15.9354,15.9354,9100.0
2009-10-21 12:00:00,24.2,24.22,24.18,24.22,20400.0,15.9354,15.9485,15.9222,15.9485,20400.0
2009-10-21 12:05:00,24.22,24.26,24.2,24.26,75500.0,15.9485,15.9749,15.9354,15.9749,75500.0
2009-10-21 12:10:00,24.26,24.26,24.19,24.19,54600.0,15.9749,15.9749,15.9288,15.9288,54600.0
2009-10-21 12:15:00,24.19,24.2,24.18,24.19,24600.0,15.9288,15.9354,15.9222,15.9288,24600.0
2009-10-21 12:20:00,24.19,24.21,24.18,24.21,20300.0,15.9288,15.9419,15.9222,15.9419,20300.0
2009-10-21 12:25:00,24.22,24.22,24.2,24.22,21400.0,15.9485,15.9485,15.9354,15.9485,21400.0
2009-10-21 12:30:00,24.22,24.23,24.2,24.21,17500.0,15.9485,15.9551,15.9354,15.9419,17500.0
2009-10-21 12:35:00,24.21,24.25,24.21,24.22,22200.0,15.9419,15.9683,15.9419,15.9485,22200.0
2009-10-21 12:40:00,24.22,24.23,24.22,24.22,4300.0,15.9485,15.9551,15.9485,15.9485,4300.0
2009-10-21 12:45:00,24.22,24.26,24.22,24.26,30900.0,15.9485,15.9749,15.9485,15.9749,30900.0
2009-10-21 12:50:00,24.26,24.26,24.22,24.22,9400.0,15.9749,15.9749,15.9485,15.9485,9400.0
2009-10-21 12:55:00,24.22,24.23,24.22,24.22,9200.0,15.9485,15.9551,15.9485,15.9485,9200.0
2009-10-21 13:00:00,24.23,24.23,24.2,24.2,15200.0,15.9551,15.9551,15.9354,15.9354,15200.0
2009-10-21 13:05:00,24.21,24.21,24.19,24.21,17800.0,15.9419,15.9419,15.9288,15.9419,17800.0
2009-10-21 13:10:00,24.21,24.22,24.21,24.22,2500.0,15.9419,15.9485,15.9419,15.9485,2500.0
2009-10-21 13:15:00,24.22,24.26,24.21,24.26,40300.0,15.9485,15.9749,15.9419,15.9749,40300.0
2009-10-21 13:20:00,24.27,24.27,24.22,24.22,41100.0,15.9814,15.9814,15.9485,15.9485,41100.0
2009-10-21 13:25:00,24.22,24.22,24.22,24.22,2400.0,15.9485,15.9485,15.9485,15.9485,2400.0
2009-10-21 13:30:00,24.21,24.21,24.18,24.18,34700.0,15.9419,15.9419,15.9222,15.9222,34700.0
2009-10-21 13:35:00,24.17,24.22,24.16,24.2,25400.0,15.9156,15.9485,15.909,15.9354,25400.0
2009-10-21 13:40:00,24.2,24.2,24.19,24.2,7900.0,15.9354,15.9354,15.9288,15.9354,7900.0
2009-10-21 13:45:00,24.2,24.21,24.18,24.21,30200.0,15.9354,15.9419,15.9222,15.9419,30200.0
2009-10-21 13:50:00,24.21,24.21,24.18,24.2,7300.0,15.9419,15.9419,15.9222,15.9354,7300.0
2009-10-21 13:55:00,24.19,24.26,24.19,24.26,54600.0,15.9288,15.9749,15.9288,15.9749,54600.0
2009-10-21 14:00:00,24.26,24.26,24.22,24.22,18600.0,15.9749,15.9749,15.9485,15.9485,18600.0
2009-10-21 14:05:00,24.22,24.26,24.21,24.25,24000.0,15.9485,15.9749,15.9419,15.9683,24000.0
2009-10-21 14:10:00,24.24,24.24,24.18,24.18,4900.0,15.9617,15.9617,15.9222,15.9222,4900.0
2009-10-21 14:15:00,24.18,24.18,24.15,24.17,23600.0,15.9222,15.9222,15.9024,15.9156,23600.0
2009-10-21 14:20:00,24.17,24.18,24.15,24.18,18400.0,15.9156,15.9222,15.9024,15.9222,18400.0
2009-10-21 14:25:00,24.19,24.2,24.18,24.18,25000.0,15.9288,15.9354,15.9222,15.9222,25000.0
2009-10-21 14:30:00,24.19,24.21,24.16,24.16,44000.0,15.9288,15.9419,15.909,15.909,44000.0
2009-10-21 14:35:00,24.17,24.19,24.17,24.17,13800.0,15.9156,15.9288,15.9156,15.9156,13800.0
2009-10-21 14:40:00,24.17,24.2,24.17,24.19,8800.0,15.9156,15.9354,15.9156,15.9288,8800.0
2009-10-21 14:45:00,24.19,24.24,24.19,24.23,40400.0,15.9288,15.9617,15.9288,15.9551,40400.0
2009-10-21 14:50:00,24.23,24.23,24.2,24.21,10300.0,15.9551,15.9551,15.9354,15.9419,10300.0
2009-10-21 14:55:00,24.21,24.21,24.18,24.19,67200.0,15.9419,15.9419,15.9222,15.9288,67200.0
2009-10-21 15:00:00,24.18,24.21,24.17,24.2,43500.0,15.9222,15.9419,15.9156,15.9354,43500.0
2009-10-21 15:05:00,24.2,24.22,24.19,24.2,15900.0,15.9354,15.9485,15.9288,15.9354,15900.0
2009-10-21 15:10:00,24.2,24.23,24.2,24.2,14500.0,15.9354,15.9551,15.9354,15.9354,14500.0
2009-10-21 15:15:00,24.19,24.19,24.17,24.18,15500.0,15.9288,15.9288,15.9156,15.9222,15500.0
2009-10-21 15:20:00,24.19,24.19,24.05,24.09,176700.0,15.9288,15.9288,15.8366,15.8629,176700.0
2009-10-21 15:25:00,24.09,24.12,24.04,24.07,184500.0,15.8629,15.8827,15.83,15.8497,184500.0
2009-10-21 15:30:00,24.07,24.07,23.97,23.99,107400.0,15.8497,15.8497,15.7839,15.7971,107400.0
2009-10-21 15:35:00,24.0,24.02,23.94,23.99,174200.0,15.8037,15.8168,15.7641,15.7971,174200.0
2009-10-21 15:40:00,24.0,24.02,23.85,23.86,214000.0,15.8037,15.8168,15.7049,15.7115,214000.0
2009-10-21 15:45:00,23.87,23.94,23.86,23.9,71800.0,15.7181,15.7641,15.7115,15.7378,71800.0
2009-10-21 15:50:00,23.9,23.96,23.9,23.95,205000.0,15.7378,15.7773,15.7378,15.7707,205000.0
2009-10-21 15:55:00,23.94,23.94,23.9,23.94,76100.0,15.7641,15.7641,15.7378,15.7641,76100.0
2009-10-22 09:30:00,23.9,23.94,23.83,23.93,36100.0,15.7378,15.7641,15.6917,15.7576,36100.0
2009-10-22 09:35:00,23.94,24.03,23.94,23.98,48400.0,15.7641,15.8234,15.7641,15.7905,48400.0
2009-10-22 09:40:00,23.98,24.09,23.98,24.0,80900.0,15.7905,15.8629,15.7905,15.8037,80900.0
2009-10-22 09:45:00,23.99,24.06,23.91,23.95,58000.0,15.7971,15.8432,15.7444,15.7707,58000.0
2009-10-22 09:50:00,23.96,24.02,23.9,24.02,64900.0,15.7773,15.8168,15.7378,15.8168,64900.0
2009-10-22 09:55:00,24.02,24.02,23.94,23.99,40900.0,15.8168,15.8168,15.7641,15.7971,40900.0
2009-10-22 10:00:00,23.99,23.99,23.85,23.88,87300.0,15.7971,15.7971,15.7049,15.7246,87300.0
2009-10-22 10:05:00,23.9,23.93,23.88,23.89,61800.0,15.7378,15.7576,15.7246,15.7312,61800.0
2009-10-22 10:10:00,23.89,23.91,23.87,23.91,36600.0,15.7312,15.7444,15.7181,15.7444,36600.0
2009-10-22 10:15:00,23.9,23.92,23.88,23.9,36500.0,15.7378,15.751,15.7246,15.7378,36500.0
2009-10-22 10:20:00,23.9,23.96,23.9,23.93,34000.0,15.7378,15.7773,15.7378,15.7576,34000.0
2009-10-22 10:25:00,23.94,23.96,23.88,23.92,48400.0,15.7641,15.7773,15.7246,15.751,48400.0
2009-10-22 10:30:00,23.93,23.94,23.87,23.88,35200.0,15.7576,15.7641,15.7181,15.7246,35200.0
2009-10-22 10:35:00,23.88,23.9,23.86,23.87,53200.0,15.7246,15.7378,15.7115,15.7181,53200.0
2009-10-22 10:40:00,23.88,23.91,23.88,23.91,35700.0,15.7246,15.7444,15.7246,15.7444,35700.0
2009-10-22 10:45:00,23.92,23.93,23.86,23.87,22800.0,15.751,15.7576,15.7115,15.7181,22800.0
2009-10-22 10:50:00,23.87,23.93,23.87,23.93,32000.0,15.7181,15.7576,15.7181,15.7576,32000.0
2009-10-22 10:55:00,23.93,23.94,23.92,23.94,45500.0,15.7576,15.7641,15.751,15.7641,45500.0
2009-10-22 11:00:00,23.94,23.94,23.91,23.91,36400.0,15.7641,15.7641,15.7444,15.7444,36400.0
2009-10-22 11:05:00,23.9,23.97,23.9,23.97,72400.0,15.7378,15.7839,15.7378,15.7839,72400.0
2009-10-22 11:10:00,23.97,24.0,23.94,23.97,81000.0,15.7839,15.8037,15.7641,15.7839,81000.0
2009-10-22 11:15:00,23.97,23.97,23.93,23.94,13700.0,15.7839,15.7839,15.7576,15.7641,13700.0
2009-10-22 11:20:00,23.94,23.97,23.94,23.96,20100.0,15.7641,15.7839,15.7641,15.7773,20100.0
2009-10-22 11:25:00,23.97,24.03,23.97,24.01,38600.0,15.7839,15.8234,15.7839,15.8102,38600.0
2009-10-22 11:30:00,24.0,24.01,23.97,23.98,27900.0,15.8037,15.8102,15.7839,15.7905,27900.0
2009-10-22 11:35:00,23.98,24.04,23.98,24.03,26600.0,15.7905,15.83,15.7905,15.8234,26600.0
2009-10-22 11:40:00,24.04,24.09,24.04,24.09,18600.0,15.83,15.8629,15.83,15.8629,18600.0
2009-10-22 11:45:00,24.09,24.11,24.06,24.11,55300.0,15.8629,15.8761,15.8432,15.8761,55300.0
2009-10-22 11:50:00,24.12,24.12,24.07,24.07,59800.0,15.8827,15.8827,15.8497,15.8497,59800.0
2009-10-22 11:55:00,24.07,24.08,24.06,24.08,16400.0,15.8497,15.8563,15.8432,15.8563,16400.0
2009-10-22 12:00:00,24.07,24.07,24.05,24.05,33200.0,15.8497,15.8497,15.8366,15.8366,33200.0
2009-10-22 12:05:00,24.06,24.06,24.04,24.06,4600.0,15.8432,15.8432,15.83,15.8432,4600.0
2009-10-22 12:10:00,24.07,24.07,24.04,24.04,19600.0,15.8497,15.8497,15.83,15.83,19600.0
2009-10-22 12:15:00,24.05,24.05,24.04,24.04,11200.0,15.8366,15.8366,15.83,15.83,11200.0
2009-10-22 12:20:00,24.03,24.03,24.0,24.0,11100.0,15.8234,15.8234,15.8037,15.8037,11100.0
2009-10-22 12:25:00,23.99,24.0,23.99,24.0,20900.0,15.7971,15.8037,15.7971,15.8037,20900.0
2009-10-22 12:30:00,24.01,24.06,24.01,24.05,51200.0,15.8102,15.8432,15.8102,15.8366,51200.0
2009-10-22 12:35:00,24.05,24.07,24.05,24.05,36400.0,15.8366,15.8497,15.8366,15.8366,36400.0
2009-10-22 12:40:00,24.04,24.09,24.04,24.08,32900.0,15.83,15.8629,15.83,15.8563,32900.0
2009-10-22 12:45:00,24.08,24.13,24.08,24.1,25300.0,15.8563,15.8893,15.8563,15.8695,25300.0
2009-10-22 12:50:00,24.11,24.11,24.08,24.08,14900.0,15.8761,15.8761,15.8563,15.8563,14900.0
2009-10-22 12:55:00,24.08,24.08,24.07,24.07,21300.0,15.8563,15.8563,15.8497,15.8497,21300.0
2009-10-22 13:00:00,24.08,24.12,24.07,24.11,28400.0,15.8563,15.8827,15.8497,15.8761,28400.0
2009-10-22 13:05:00,24.11,24.11,24.1,24.11,5700.0,15.8761,15.8761,15.8695,15.8761,5700.0
2009-10-22 13:10:00,24.11,24.11,24.09,24.09,7900.0,15.8761,15.8761,15.8629,15.8629,7900.0
2009-10-22 13:15:00,24.09,24.1,24.08,24.1,23900.0,15.8629,15.8695,15.8563,15.8695,23900.0
2009-10-22 13:20:00,24.1,24.1,24.09,24.1,18300.0,15.8695,15.8695,15.8629,15.8695,18300.0
2009-10-22 13:25:00,24.09,24.1,24.08,24.09,14200.0,15.8629,15.8695,15.8563,15.8629,14200.0
2009-10-22 13:30:00,24.08,24.08,24.05,24.06,18100.0,15.8563,15.8563,15.8366,15.8432,18100.0
2009-10-22 13:35:00,24.06,24.07,24.06,24.06,20900.0,15.8432,15.8497,15.8432,15.8432,20900.0
2009-10-22 13:40:00,24.06,24.06,24.01,24.01,25200.0,15.8432,15.8432,15.8102,15.8102,25200.0
2009-10-22 13:45:00,24.01,24.02,24.0,24.01,35900.0,15.8102,15.8168,15.8037,15.8102,35900.0
2009-10-22 13:50:00,24.01,24.07,24.01,24.05,23200.0,15.8102,15.8497,15.8102,15.8366,23200.0
2009-10-22 13:55:00,24.05,24.08,24.05,24.08,10900.0,15.8366,15.8563,15.8366,15.8563,10900.0
2009-10-22 14:00:00,24.09,24.12,24.09,24.09,29800.0,15.8629,15.8827,15.8629,15.8629,29800.0
2009-10-22 14:05:00,24.09,24.13,24.09,24.1,55600.0,15.8629,15.8893,15.8629,15.8695,55600.0
2009-10-22 14:10:00,24.1,24.19,24.1,24.18,19200.0,15.8695,15.9288,15.8695,15.9222,19200.0
2009-10-22 14:15:00,24.17,24.21,24.16,24.2,112700.0,15.9156,15.9419,15.909,15.9354,112700.0
2009-10-22 14:20:00,24.21,24.24,24.19,24.19,109600.0,15.9419,15.9617,15.9288,15.9288,109600.0
2009-10-22 14:25:00,24.19,24.19,24.14,24.14,94500.0,15.9288,15.9288,15.8958,15.8958,94500.0
2009-10-22 14:30:00,24.15,24.19,24.15,24.15,55300.0,15.9024,15.9288,15.9024,15.9024,55300.0
2009-10-22 14:35:00,24.15,24.2,24.15,24.19,89700.0,15.9024,15.9354,15.9024,15.9288,89700.0
2009-10-22 14:40:00,24.18,24.19,24.14,24.14,37900.0,15.9222,15.9288,15.8958,15.8958,37900.0
2009-10-22 14:45:00,24.14,24.17,24.14,24.17,16100.0,15.8958,15.9156,15.8958,15.9156,16100.0
2009-10-22 14:50:00,24.16,24.18,24.15,24.16,39600.0,15.909,15.9222,15.9024,15.909,39600.0
2009-10-22 14:55:00,24.16,24.16,24.13,24.13,86800.0,15.909,15.909,15.8893,15.8893,86800.0
2009-10-22 15:00:00,24.13,24.17,24.13,24.16,30500.0,15.8893,15.9156,15.8893,15.909,30500.0
2009-10-22 15:05:00,24.15,24.15,24.12,24.12,64900.0,15.9024,15.9024,15.8827,15.8827,64900.0
2009-10-22 15:10:00,24.13,24.15,24.12,24.14,46900.0,15.8893,15.9024,15.8827,15.8958,46900.0
2009-10-22 15:15:00,24.13,24.2,24.13,24.18,76900.0,15.8893,15.9354,15.8893,15.9222,76900.0
2009-10-22 15:20:00,24.18,24.24,24.18,24.24,81300.0,15.9222,15.9617,15.9222,15.9617,81300.0
2009-10-22 15:25:00,24.24,24.24,24.21,24.23,42800.0,15.9617,15.9617,15.9419,15.9551,42800.0
2009-10-22 15:30:00,24.23,24.23,24.21,24.21,47000.0,15.9551,15.9551,15.9419,15.9419,47000.0
2009-10-22 15:35:00,24.21,24.21,24.16,24.16,53500.0,15.9419,15.9419,15.909,15.909,53500.0
2009-10-22 15:40:00,24.17,24.18,24.15,24.18,23100.0,15.9156,15.9222,15.9024,15.9222,23100.0
2009-10-22 15:45:00,24.18,24.19,24.17,24.18,93800.0,15.9222,15.9288,15.9156,15.9222,93800.0
2009-10-22 15:50:00,24.18,24.2,24.15,24.15,110100.0,15.9222,15.9354,15.9024,15.9024,110100.0
2009-10-22 15:55:00,24.15,24.19,24.11,24.18,183400.0,15.9024,15.9288,15.8761,15.9222,183400.0
2009-10-23 09:30:00,24.5,24.52,24.31,24.31,193600.0,16.1329,16.1461,16.0078,16.0078,193600.0
2009-10-23 09:35:00,24.32,24.37,24.25,24.34,105200.0,16.0144,16.0473,15.9683,16.0275,105200.0
2009-10-23 09:40:00,24.32,24.4,24.26,24.39,102100.0,16.0144,16.0671,15.9749,16.0605,102100.0
2009-10-23 09:45:00,24.39,24.4,24.32,24.39,64200.0,16.0605,16.0671,16.0144,16.0605,64200.0
2009-10-23 09:50:00,24.39,24.44,24.38,24.44,64900.0,16.0605,16.0934,16.0539,16.0934,64900.0
2009-10-23 09:55:00,24.44,24.47,24.41,24.43,83900.0,16.0934,16.1131,16.0736,16.0868,83900.0
2009-10-23 10:00:00,24.43,24.49,24.32,24.32,133900.0,16.0868,16.1263,16.0144,16.0144,133900.0
2009-10-23 10:05:00,24.32,24.34,24.28,24.3,149000.0,16.0144,16.0275,15.988,16.0012,149000.0
2009-10-23 10:10:00,24.31,24.31,24.2,24.27,86900.0,16.0078,16.0078,15.9354,15.9814,86900.0
2009-10-23 10:15:00,24.27,24.34,24.27,24.34,59900.0,15.9814,16.0275,15.9814,16.0275,59900.0
2009-10-23 10:20:00,24.34,24.43,24.34,24.41,73500.0,16.0275,16.0868,16.0275,16.0736,73500.0
2009-10-23 10:25:00,24.42,24.43,24.39,24.43,43000.0,16.0802,16.0868,16.0605,16.0868,43000.0
2009-10-23 10:30:00,24.43,24.44,24.41,24.42,68200.0,16.0868,16.0934,16.0736,16.0802,68200.0
2009-10-23 10:35:00,24.41,24.41,24.35,24.37,64500.0,16.0736,16.0736,16.0341,16.0473,64500.0
2009-10-23 10:40:00,24.36,24.39,24.36,24.37,25800.0,16.0407,16.0605,16.0407,16.0473,25800.0
2009-10-23 10:45:00,24.37,24.37,24.32,24.34,37900.0,16.0473,16.0473,16.0144,16.0275,37900.0
2009-10-23 10:50:00,24.34,24.34,24.27,24.33,69500.0,16.0275,16.0275,15.9814,16.021,69500.0
2009-10-23 10:55:00,24.33,24.33,24.18,24.21,91600.0,16.021,16.021,15.9222,15.9419,91600.0
2009-10-23 11:00:00,24.21,24.22,24.18,24.18,23200.0,15.9419,15.9485,15.9222,15.9222,23200.0
2009-10-23 11:05:00,24.18,24.26,24.18,24.26,62500.0,15.9222,15.9749,15.9222,15.9749,62500.0
2009-10-23 11:10:00,24.26,24.27,24.23,24.23,54900.0,15.9749,15.9814,15.9551,15.9551,54900.0
2009-10-23 11:15:00,24.22,24.22,24.1,24.12,74700.0,15.9485,15.9485,15.8695,15.8827,74700.0
2009-10-23 11:20:00,24.12,24.13,24.05,24.05,61500.0,15.8827,15.8893,15.8366,15.8366,61500.0
2009-10-23 11:25:00,24.05,24.08,24.03,24.08,53800.0,15.8366,15.8563,15.8234,15.8563,53800.0
2009-10-23 11:30:00,24.07,24.08,24.05,24.07,23500.0,15.8497,15.8563,15.8366,15.8497,23500.0
2009-10-23 11:35:00,24.08,24.11,24.08,24.08,38300.0,15.8563,15.8761,15.8563,15.8563,38300.0
2009-10-23 11:40:00,24.08,24.11,24.08,24.11,29800.0,15.8563,15.8761,15.8563,15.8761,29800.0
2009-10-23 11:45:00,24.1,24.14,24.09,24.14,24000.0,15.8695,15.8958,15.8629,15.8958,24000.0
2009-10-23 11:50:00,24.14,24.19,24.14,24.19,29900.0,15.8958,15.9288,15.8958,15.9288,29900.0
2009-10-23 11:55:00,24.18,24.18,24.15,24.16,17700.0,15.9222,15.9222,15.9024,15.909,17700.0
2009-10-23 12:00:00,24.16,24.21,24.16,24.21,47500.0,15.909,15.9419,15.909,15.9419,47500.0
2009-10-23 12:05:00,24.21,24.21,24.16,24.16,27400.0,15.9419,15.9419,15.909,15.909,27400.0
2009-10-23 12:10:00,24.15,24.15,24.13,24.13,13300.0,15.9024,15.9024,15.8893,15.8893,13300.0
2009-10-23 12:15:00,24.11,24.12,24.09,24.12,14100.0,15.8761,15.8827,15.8629,15.8827,14100.0
2009-10-23 12:20:00,24.11,24.11,24.09,24.1,13600.0,15.8761,15.8761,15.8629,15.8695,13600.0
2009-10-23 12:25:00,24.11,24.11,24.1,24.11,8700.0,15.8761,15.8761,15.8695,15.8761,8700.0
2009-10-23 12:30:00,24.1,24.1,24.09,24.09,7300.0,15.8695,15.8695,15.8629,15.8629,7300.0
2009-10-23 12:35:00,24.09,24.16,24.09,24.16,18200.0,15.8629,15.909,15.8629,15.909,18200.0
2009-10-23 12:40:00,24.16,24.19,24.15,24.18,26500.0,15.909,15.9288,15.9024,15.9222,26500.0
2009-10-23 12:45:00,24.19,24.23,24.19,24.23,47300.0,15.9288,15.9551,15.9288,15.9551,47300.0
2009-10-23 12:50:00,24.23,24.26,24.22,24.26,127700.0,15.9551,15.9749,15.9485,15.9749,127700.0
2009-10-23 12:55:00,24.26,24.26,24.25,24.26,107700.0,15.9749,15.9749,15.9683,15.9749,107700.0
2009-10-23 13:00:00,24.25,24.26,24.22,24.26,72400.0,15.9683,15.9749,15.9485,15.9749,72400.0
2009-10-23 13:05:00,24.25,24.25,24.22,24.23,59900.0,15.9683,15.9683,15.9485,15.9551,59900.0
2009-10-23 13:10:00,24.23,24.26,24.23,24.25,40500.0,15.9551,15.9749,15.9551,15.9683,40500.0
2009-10-23 13:15:00,24.24,24.24,24.23,24.24,7900.0,15.9617,15.9617,15.9551,15.9617,7900.0
2009-10-23 13:20:00,24.23,24.23,24.14,24.17,55100.0,15.9551,15.9551,15.8958,15.9156,55100.0
2009-10-23 13:25:00,24.18,24.19,24.14,24.14,18400.0,15.9222,15.9288,15.8958,15.8958,18400.0
2009-10-23 13:30:00,24.13,24.13,24.04,24.07,104800.0,15.8893,15.8893,15.83,15.8497,104800.0
2009-10-23 13:35:00,24.07,24.07,24.04,24.04,74600.0,15.8497,15.8497,15.83,15.83,74600.0
2009-10-23 13:40:00,24.05,24.08,24.05,24.07,61000.0,15.8366,15.8563,15.8366,15.8497,61000.0
2009-10-23 13:45:00,24.07,24.08,24.06,24.08,18700.0,15.8497,15.8563,15.8432,15.8563,18700.0
2009-10-23 13:50:00,24.09,24.13,24.09,24.13,26000.0,15.8629,15.8893,15.8629,15.8893,26000.0
2009-10-23 13:55:00,24.13,24.14,24.12,24.13,31400.0,15.8893,15.8958,15.8827,15.8893,31400.0
2009-10-23 14:00:00,24.12,24.12,24.09,24.1,32000.0,15.8827,15.8827,15.8629,15.8695,32000.0
2009-10-23 14:05:00,24.09,24.11,24.06,24.09,37400.0,15.8629,15.8761,15.8432,15.8629,37400.0
2009-10-23 14:10:00,24.1,24.14,24.1,24.12,11900.0,15.8695,15.8958,15.8695,15.8827,11900.0
2009-10-23 14:15:00,24.13,24.15,24.11,24.15,52800.0,15.8893,15.9024,15.8761,15.9024,52800.0
2009-10-23 14:20:00,24.15,24.18,24.14,24.16,15600.0,15.9024,15.9222,15.8958,15.909,15600.0
2009-10-23 14:25:00,24.15,24.16,24.14,24.15,19200.0,15.9024,15.909,15.8958,15.9024,19200.0
2009-10-23 14:30:00,24.16,24.16,24.11,24.13,16500.0,15.909,15.909,15.8761,15.8893,16500.0
2009-10-23 14:35:00,24.14,24.15,24.14,24.14,6800.0,15.8958,15.9024,15.8958,15.8958,6800.0
2009-10-23 14:40:00,24.14,24.17,24.14,24.17,10400.0,15.8958,15.9156,15.8958,15.9156,10400.0
2009-10-23 14:45:00,24.17,24.18,24.14,24.15,51600.0,15.9156,15.9222,15.8958,15.9024,51600.0
2009-10-23 14:50:00,24.15,24.16,24.12,24.13,47900.0,15.9024,15.909,15.8827,15.8893,47900.0
2009-10-23 14:55:00,24.13,24.15,24.12,24.14,17800.0,15.8893,15.9024,15.8827,15.8958,17800.0
2009-10-23 15:00:00,24.15,24.16,24.13,24.13,119800.0,15.9024,15.909,15.8893,15.8893,119800.0
2009-10-23 15:05:00,24.13,24.2,24.13,24.16,72600.0,15.8893,15.9354,15.8893,15.909,72600.0
2009-10-23 15:10:00,24.16,24.21,24.15,24.2,96000.0,15.909,15.9419,15.9024,15.9354,96000.0
2009-10-23 15:15:00,24.19,24.22,24.18,24.18,82900.0,15.9288,15.9485,15.9222,15.9222,82900.0
2009-10-23 15:20:00,24.19,24.2,24.16,24.17,82200.0,15.9288,15.9354,15.909,15.9156,82200.0
2009-10-23 15:25:00,24.16,24.16,24.14,24.15,61000.0,15.909,15.909,15.8958,15.9024,61000.0
2009-10-23 15:30:00,24.15,24.15,24.08,24.08,140800.0,15.9024,15.9024,15.8563,15.8563,140800.0
2009-10-23 15:35:00,24.08,24.12,24.05,24.08,121200.0,15.8563,15.8827,15.8366,15.8563,121200.0
2009-10-23 15:40:00,24.07,24.1,24.05,24.1,80000.0,15.8497,15.8695,15.8366,15.8695,80000.0
2009-10-23 15:45:00,24.1,24.13,24.09,24.13,62700.0,15.8695,15.8893,15.8629,15.8893,62700.0
2009-10-23 15:50:00,24.13,24.16,24.11,24.13,90100.0,15.8893,15.909,15.8761,15.8893,90100.0
2009-10-23 15:55:00,24.13,24.17,24.12,24.16,228000.0,15.8893,15.9156,15.8827,15.909,228000.0
2009-10-26 09:30:00,24.15,24.25,24.09,24.2,57700.0,15.9024,15.9683,15.8629,15.9354,57700.0
2009-10-26 09:35:00,24.2,24.28,24.14,24.25,100400.0,15.9354,15.988,15.8958,15.9683,100400.0
2009-10-26 09:40:00,24.25,24.27,24.19,24.25,42900.0,15.9683,15.9814,15.9288,15.9683,42900.0
2009-10-26 09:45:00,24.26,24.39,24.26,24.29,78700.0,15.9749,16.0605,15.9749,15.9946,78700.0
2009-10-26 09:50:00,24.29,24.31,24.27,24.28,69300.0,15.9946,16.0078,15.9814,15.988,69300.0
2009-10-26 09:55:00,24.29,24.3,24.25,24.26,68800.0,15.9946,16.0012,15.9683,15.9749,68800.0
2009-10-26 10:00:00,24.26,24.37,24.26,24.34,68100.0,15.9749,16.0473,15.9749,16.0275,68100.0
2009-10-26 10:05:00,24.34,24.35,24.31,24.32,65500.0,16.0275,16.0341,16.0078,16.0144,65500.0
2009-10-26 10:10:00,24.32,24.36,24.31,24.33,47200.0,16.0144,16.0407,16.0078,16.021,47200.0
2009-10-26 10:15:00,24.33,24.35,24.32,24.33,46200.0,16.021,16.0341,16.0144,16.021,46200.0
2009-10-26 10:20:00,24.32,24.4,24.31,24.38,52400.0,16.0144,16.0671,16.0078,16.0539,52400.0
2009-10-26 10:25:00,24.38,24.39,24.36,24.36,48400.0,16.0539,16.0605,16.0407,16.0407,48400.0
2009-10-26 10:30:00,24.35,24.37,24.34,24.34,53300.0,16.0341,16.0473,16.0275,16.0275,53300.0
2009-10-26 10:35:00,24.34,24.34,24.28,24.3,90500.0,16.0275,16.0275,15.988,16.0012,90500.0
2009-10-26 10:40:00,24.31,24.36,24.31,24.36,31100.0,16.0078,16.0407,16.0078,16.0407,31100.0
2009-10-26 10:45:00,24.36,24.39,24.34,24.39,31100.0,16.0407,16.0605,16.0275,16.0605,31100.0
2009-10-26 10:50:00,24.39,24.39,24.33,24.34,37600.0,16.0605,16.0605,16.021,16.0275,37600.0
2009-10-26 10:55:00,24.33,24.34,24.28,24.34,74900.0,16.021,16.0275,15.988,16.0275,74900.0
2009-10-26 11:00:00,24.33,24.34,24.31,24.33,25200.0,16.021,16.0275,16.0078,16.021,25200.0
2009-10-26 11:05:00,24.33,24.37,24.33,24.36,30900.0,16.021,16.0473,16.021,16.0407,30900.0
2009-10-26 11:10:00,24.35,24.38,24.31,24.32,30800.0,16.0341,16.0539,16.0078,16.0144,30800.0
2009-10-26 11:15:00,24.31,24.34,24.27,24.31,33000.0,16.0078,16.0275,15.9814,16.0078,33000.0
2009-10-26 11:20:00,24.3,24.31,24.28,24.28,44500.0,16.0012,16.0078,15.988,15.988,44500.0
2009-10-26 11:25:00,24.28,24.3,24.25,24.25,108300.0,15.988,16.0012,15.9683,15.9683,108300.0
2009-10-26 11:30:00,24.25,24.25,24.06,24.09,173400.0,15.9683,15.9683,15.8432,15.8629,173400.0
2009-10-26 11:35:00,24.09,24.09,23.95,24.04,131500.0,15.8629,15.8629,15.7707,15.83,131500.0
2009-10-26 11:40:00,24.04,24.04,23.91,23.92,107200.0,15.83,15.83,15.7444,15.751,107200.0
2009-10-26 11:45:00,23.92,23.93,23.88,23.89,96600.0,15.751,15.7576,15.7246,15.7312,96600.0
2009-10-26 11:50:00,23.89,23.91,23.83,23.84,93400.0,15.7312,15.7444,15.6917,15.6983,93400.0
2009-10-26 11:55:00,23.85,23.85,23.72,23.74,169900.0,15.7049,15.7049,15.6193,15.6324,169900.0
2009-10-26 12:00:00,23.74,23.8,23.72,23.72,98000.0,15.6324,15.672,15.6193,15.6193,98000.0
2009-10-26 12:05:00,23.72,23.75,23.71,23.74,154900.0,15.6193,15.639,15.6127,15.6324,154900.0
2009-10-26 12:10:00,23.74,23.75,23.72,23.75,139300.0,15.6324,15.639,15.6193,15.639,139300.0
2009-10-26 12:15:00,23.76,23.77,23.75,23.76,107500.0,15.6456,15.6522,15.639,15.6456,107500.0
2009-10-26 12:20:00,23.76,23.79,23.74,23.78,152200.0,15.6456,15.6654,15.6324,15.6588,152200.0
2009-10-26 12:25:00,23.78,23.78,23.74,23.74,33400.0,15.6588,15.6588,15.6324,15.6324,33400.0
2009-10-26 12:30:00,23.74,23.75,23.73,23.75,12300.0,15.6324,15.639,15.6259,15.639,12300.0
2009-10-26 12:35:00,23.75,23.78,23.71,23.77,64900.0,15.639,15.6588,15.6127,15.6522,64900.0
2009-10-26 12:40:00,23.77,23.83,23.76,23.82,64900.0,15.6522,15.6917,15.6456,15.6851,64900.0
2009-10-26 12:45:00,23.82,23.82,23.76,23.77,34000.0,15.6851,15.6851,15.6456,15.6522,34000.0
2009-10-26 12:50:00,23.78,23.84,23.78,23.84,41500.0,15.6588,15.6983,15.6588,15.6983,41500.0
2009-10-26 12:55:00,23.84,23.84,23.81,23.81,30700.0,15.6983,15.6983,15.6785,15.6785,30700.0
2009-10-26 13:00:00,23.81,23.82,23.78,23.8,51900.0,15.6785,15.6851,15.6588,15.672,51900.0
2009-10-26 13:05:00,23.79,23.81,23.79,23.8,56900.0,15.6654,15.6785,15.6654,15.672,56900.0
2009-10-26 13:10:00,23.8,23.8,23.74,23.76,45300.0,15.672,15.672,15.6324,15.6456,45300.0
2009-10-26 13:15:00,23.76,23.76,23.71,23.71,12800.0,15.6456,15.6456,15.6127,15.6127,12800.0
2009-10-26 13:20:00,23.71,23.72,23.71,23.72,37800.0,15.6127,15.6193,15.6127,15.6193,37800.0
2009-10-26 13:25:00,23.71,23.73,23.7,23.73,51000.0,15.6127,15.6259,15.6061,15.6259,51000.0
2009-10-26 13:30:00,23.73,23.75,23.71,23.75,39800.0,15.6259,15.639,15.6127,15.639,39800.0
2009-10-26 13:35:00,23.75,23.8,23.75,23.78,33400.0,15.639,15.672,15.639,15.6588,33400.0
2009-10-26 13:40:00,23.78,23.82,23.78,23.79,96200.0,15.6588,15.6851,15.6588,15.6654,96200.0
2009-10-26 13:45:00,23.79,23.8,23.76,23.76,31600.0,15.6654,15.672,15.6456,15.6456,31600.0
2009-10-26 13:50:00,23.76,23.76,23.71,23.72,36600.0,15.6456,15.6456,15.6127,15.6193,36600.0
2009-10-26 13:55:00,23.72,23.74,23.72,23.72,39800.0,15.6193,15.6324,15.6193,15.6193,39800.0
2009-10-26 14:00:00,23.71,23.72,23.69,23.69,28600.0,15.6127,15.6193,15.5995,15.5995,28600.0
2009-10-26 14:05:00,23.7,23.72,23.7,23.71,21700.0,15.6061,15.6193,15.6061,15.6127,21700.0
2009-10-26 14:10:00,23.71,23.73,23.69,23.73,16800.0,15.6127,15.6259,15.5995,15.6259,16800.0
2009-10-26 14:15:00,23.72,23.72,23.65,23.67,67500.0,15.6193,15.6193,15.5732,15.5864,67500.0
2009-10-26 14:20:00,23.68,23.7,23.67,23.67,37900.0,15.5929,15.6061,15.5864,15.5864,37900.0
2009-10-26 14:25:00,23.67,23.71,23.66,23.71,39800.0,15.5864,15.6127,15.5798,15.6127,39800.0
2009-10-26 14:30:00,23.71,23.74,23.7,23.7,41900.0,15.6127,15.6324,15.6061,15.6061,41900.0
2009-10-26 14:35:00,23.69,23.72,23.65,23.72,63500.0,15.5995,15.6193,15.5732,15.6193,63500.0
2009-10-26 14:40:00,23.72,23.72,23.66,23.66,39700.0,15.6193,15.6193,15.5798,15.5798,39700.0
2009-10-26 14:45:00,23.66,23.68,23.64,23.64,43200.0,15.5798,15.5929,15.5666,15.5666,43200.0
2009-10-26 14:50:00,23.64,23.68,23.64,23.67,14100.0,15.5666,15.5929,15.5666,15.5864,14100.0
2009-10-26 14:55:00,23.67,23.74,23.67,23.72,52600.0,15.5864,15.6324,15.5864,15.6193,52600.0
2009-10-26 15:00:00,23.72,23.78,23.72,23.78,53900.0,15.6193,15.6588,15.6193,15.6588,53900.0
2009-10-26 15:05:00,23.78,23.78,23.7,23.71,52600.0,15.6588,15.6588,15.6061,15.6127,52600.0
2009-10-26 15:10:00,23.71,23.71,23.69,23.69,28900.0,15.6127,15.6127,15.5995,15.5995,28900.0
2009-10-26 15:15:00,23.68,23.75,23.68,23.72,20200.0,15.5929,15.639,15.5929,15.6193,20200.0
2009-10-26 15:20:00,23.72,23.74,23.71,23.74,9800.0,15.6193,15.6324,15.6127,15.6324,9800.0
2009-10-26 15:25:00,23.74,23.74,23.7,23.71,48400.0,15.6324,15.6324,15.6061,15.6127,48400.0
2009-10-26 15:30:00,23.71,23.75,23.71,23.73,44700.0,15.6127,15.639,15.6127,15.6259,44700.0
2009-10-26 15:35:00,23.74,23.74,23.67,23.68,199300.0,15.6324,15.6324,15.5864,15.5929,199300.0
2009-10-26 15:40:00,23.68,23.72,23.68,23.69,92200.0,15.5929,15.6193,15.5929,15.5995,92200.0
2009-10-26 15:45:00,23.69,23.73,23.69,23.72,53700.0,15.5995,15.6259,15.5995,15.6193,53700.0
2009-10-26 15:50:00,23.73,23.75,23.67,23.67,240200.0,15.6259,15.639,15.5864,15.5864,240200.0
2009-10-26 15:55:00,23.68,23.69,23.63,23.69,320400.0,15.5929,15.5995,15.56,15.5995,320400.0
2009-10-27 09:30:00,23.71,23.9,23.7,23.86,57200.0,15.6127,15.7378,15.6061,15.7115,57200.0
2009-10-27 09:35:00,23.88,23.95,23.85,23.9,48000.0,15.7246,15.7707,15.7049,15.7378,48000.0
2009-10-27 09:40:00,23.91,23.94,23.8,23.82,43400.0,15.7444,15.7641,15.672,15.6851,43400.0
2009-10-27 09:45:00,23.82,23.82,23.73,23.79,95200.0,15.6851,15.6851,15.6259,15.6654,95200.0
2009-10-27 09:50:00,23.8,23.85,23.78,23.83,85800.0,15.672,15.7049,15.6588,15.6917,85800.0
2009-10-27 09:55:00,23.82,23.83,23.7,23.7,82700.0,15.6851,15.6917,15.6061,15.6061,82700.0
2009-10-27 10:00:00,23.7,23.74,23.47,23.51,261500.0,15.6061,15.6324,15.4547,15.481,261500.0
2009-10-27 10:05:00,23.51,23.55,23.5,23.54,93400.0,15.481,15.5073,15.4744,15.5008,93400.0
2009-10-27 10:10:00,23.54,23.57,23.52,23.54,107100.0,15.5008,15.5205,15.4876,15.5008,107100.0
2009-10-27 10:15:00,23.54,23.57,23.53,23.54,63300.0,15.5008,15.5205,15.4942,15.5008,63300.0
2009-10-27 10:20:00,23.55,23.57,23.52,23.53,81900.0,15.5073,15.5205,15.4876,15.4942,81900.0
2009-10-27 10:25:00,23.53,23.65,23.49,23.65,195600.0,15.4942,15.5732,15.4678,15.5732,195600.0
2009-10-27 10:30:00,23.65,23.65,23.59,23.64,56100.0,15.5732,15.5732,15.5337,15.5666,56100.0
2009-10-27 10:35:00,23.64,23.66,23.62,23.66,43000.0,15.5666,15.5798,15.5534,15.5798,43000.0
2009-10-27 10:40:00,23.66,23.81,23.65,23.77,69600.0,15.5798,15.6785,15.5732,15.6522,69600.0
2009-10-27 10:45:00,23.77,23.78,23.74,23.77,34000.0,15.6522,15.6588,15.6324,15.6522,34000.0
2009-10-27 10:50:00,23.78,23.79,23.66,23.68,44200.0,15.6588,15.6654,15.5798,15.5929,44200.0
2009-10-27 10:55:00,23.68,23.69,23.65,23.69,50300.0,15.5929,15.5995,15.5732,15.5995,50300.0
2009-10-27 11:00:00,23.7,23.72,23.65,23.66,37800.0,15.6061,15.6193,15.5732,15.5798,37800.0
2009-10-27 11:05:00,23.64,23.69,23.64,23.68,50700.0,15.5666,15.5995,15.5666,15.5929,50700.0
2009-10-27 11:10:00,23.68,23.72,23.66,23.69,34500.0,15.5929,15.6193,15.5798,15.5995,34500.0
2009-10-27 11:15:00,23.69,23.69,23.66,23.67,22800.0,15.5995,15.5995,15.5798,15.5864,22800.0
2009-10-27 11:20:00,23.68,23.71,23.66,23.67,57100.0,15.5929,15.6127,15.5798,15.5864,57100.0
2009-10-27 11:25:00,23.67,23.72,23.66,23.72,28600.0,15.5864,15.6193,15.5798,15.6193,28600.0
2009-10-27 11:30:00,23.73,23.74,23.67,23.68,40800.0,15.6259,15.6324,15.5864,15.5929,40800.0
2009-10-27 11:35:00,23.69,23.7,23.68,23.69,27000.0,15.5995,15.6061,15.5929,15.5995,27000.0
2009-10-27 11:40:00,23.69,23.69,23.65,23.67,47300.0,15.5995,15.5995,15.5732,15.5864,47300.0
2009-10-27 11:45:00,23.66,23.7,23.66,23.7,34000.0,15.5798,15.6061,15.5798,15.6061,34000.0
2009-10-27 11:50:00,23.7,23.72,23.69,23.69,55200.0,15.6061,15.6193,15.5995,15.5995,55200.0
2009-10-27 11:55:00,23.69,23.73,23.69,23.71,18200.0,15.5995,15.6259,15.5995,15.6127,18200.0
2009-10-27 12:00:00,23.71,23.71,23.68,23.68,17500.0,15.6127,15.6127,15.5929,15.5929,17500.0
2009-10-27 12:05:00,23.67,23.67,23.63,23.63,65700.0,15.5864,15.5864,15.56,15.56,65700.0
2009-10-27 12:10:00,23.64,23.64,23.61,23.62,7300.0,15.5666,15.5666,15.5468,15.5534,7300.0
2009-10-27 12:15:00,23.62,23.62,23.59,23.59,33000.0,15.5534,15.5534,15.5337,15.5337,33000.0
2009-10-27 12:20:00,23.6,23.61,23.59,23.6,19400.0,15.5403,15.5468,15.5337,15.5403,19400.0
2009-10-27 12:25:00,23.6,23.6,23.56,23.56,11000.0,15.5403,15.5403,15.5139,15.5139,11000.0
2009-10-27 12:30:00,23.56,23.57,23.55,23.57,5500.0,15.5139,15.5205,15.5073,15.5205,5500.0
2009-10-27 12:35:00,23.57,23.59,23.57,23.58,24600.0,15.5205,15.5337,15.5205,15.5271,24600.0
2009-10-27 12:40:00,23.59,23.62,23.59,23.61,43400.0,15.5337,15.5534,15.5337,15.5468,43400.0
2009-10-27 12:45:00,23.61,23.63,23.61,23.61,8900.0,15.5468,15.56,15.5468,15.5468,8900.0
2009-10-27 12:50:00,23.61,23.61,23.57,23.57,35900.0,15.5468,15.5468,15.5205,15.5205,35900.0
2009-10-27 12:55:00,23.58,23.59,23.55,23.56,33900.0,15.5271,15.5337,15.5073,15.5139,33900.0
2009-10-27 13:00:00,23.56,23.57,23.56,23.56,10800.0,15.5139,15.5205,15.5139,15.5139,10800.0
2009-10-27 13:05:00,23.55,23.55,23.5,23.54,54900.0,15.5073,15.5073,15.4744,15.5008,54900.0
2009-10-27 13:10:00,23.54,23.58,23.54,23.56,24800.0,15.5008,15.5271,15.5008,15.5139,24800.0
2009-10-27 13:15:00,23.56,23.56,23.49,23.49,25700.0,15.5139,15.5139,15.4678,15.4678,25700.0
2009-10-27 13:20:00,23.49,23.5,23.43,23.45,77700.0,15.4678,15.4744,15.4283,15.4415,77700.0
2009-10-27 13:25:00,23.46,23.48,23.44,23.45,33000.0,15.4481,15.4612,15.4349,15.4415,33000.0
2009-10-27 13:30:00,23.46,23.47,23.43,23.44,46300.0,15.4481,15.4547,15.4283,15.4349,46300.0
2009-10-27 13:35:00,23.44,23.45,23.43,23.44,62000.0,15.4349,15.4415,15.4283,15.4349,62000.0
2009-10-27 13:40:00,23.43,23.48,23.43,23.48,64100.0,15.4283,15.4612,15.4283,15.4612,64100.0
2009-10-27 13:45:00,23.48,23.49,23.48,23.49,21800.0,15.4612,15.4678,15.4612,15.4678,21800.0
2009-10-27 13:50:00,23.5,23.52,23.48,23.5,77700.0,15.4744,15.4876,15.4612,15.4744,77700.0
2009-10-27 13:55:00,23.5,23.5,23.45,23.47,34600.0,15.4744,15.4744,15.4415,15.4547,34600.0
2009-10-27 14:00:00,23.47,23.47,23.42,23.42,23300.0,15.4547,15.4547,15.4217,15.4217,23300.0
2009-10-27 14:05:00,23.42,23.46,23.41,23.41,104200.0,15.4217,15.4481,15.4151,15.4151,104200.0
2009-10-27 14:10:00,23.41,23.51,23.41,23.51,74000.0,15.4151,15.481,15.4151,15.481,74000.0
2009-10-27 14:15:00,23.51,23.57,23.51,23.56,77300.0,15.481,15.5205,15.481,15.5139,77300.0
2009-10-27 14:20:00,23.56,23.56,23.52,23.53,119600.0,15.5139,15.5139,15.4876,15.4942,119600.0
2009-10-27 14:25:00,23.54,23.6,23.54,23.56,62900.0,15.5008,15.5403,15.5008,15.5139,62900.0
2009-10-27 14:30:00,23.57,23.58,23.53,23.55,21600.0,15.5205,15.5271,15.4942,15.5073,21600.0
2009-10-27 14:35:00,23.55,23.56,23.51,23.53,54100.0,15.5073,15.5139,15.481,15.4942,54100.0
2009-10-27 14:40:00,23.53,23.57,23.51,23.55,39800.0,15.4942,15.5205,15.481,15.5073,39800.0
2009-10-27 14:45:00,23.55,23.58,23.55,23.58,84700.0,15.5073,15.5271,15.5073,15.5271,84700.0
2009-10-27 14:50:00,23.58,23.66,23.58,23.65,84100.0,15.5271,15.5798,15.5271,15.5732,84100.0
2009-10-27 14:55:00,23.66,23.68,23.62,23.62,38500.0,15.5798,15.5929,15.5534,15.5534,38500.0
2009-10-27 15:00:00,23.63,23.64,23.6,23.61,59400.0,15.56,15.5666,15.5403,15.5468,59400.0
2009-10-27 15:05:00,23.61,23.63,23.58,23.59,99600.0,15.5468,15.56,15.5271,15.5337,99600.0
2009-10-27 15:10:00,23.58,23.61,23.56,23.61,125400.0,15.5271,15.5468,15.5139,15.5468,125400.0
2009-10-27 15:15:00,23.61,23.62,23.58,23.62,112900.0,15.5468,15.5534,15.5271,15.5534,112900.0
2009-10-27 15:20:00,23.61,23.62,23.56,23.61,72400.0,15.5468,15.5534,15.5139,15.5468,72400.0
2009-10-27 15:25:00,23.6,23.62,23.6,23.61,55000.0,15.5403,15.5534,15.5403,15.5468,55000.0
2009-10-27 15:30:00,23.61,23.64,23.55,23.55,74300.0,15.5468,15.5666,15.5073,15.5073,74300.0
2009-10-27 15:35:00,23.55,23.58,23.51,23.51,174000.0,15.5073,15.5271,15.481,15.481,174000.0
2009-10-27 15:40:00,23.51,23.56,23.51,23.56,107500.0,15.481,15.5139,15.481,15.5139,107500.0
2009-10-27 15:45:00,23.56,23.57,23.54,23.54,162600.0,15.5139,15.5205,15.5008,15.5008,162600.0
2009-10-27 15:50:00,23.55,23.58,23.54,23.55,138400.0,15.5073,15.5271,15.5008,15.5073,138400.0
2009-10-27 15:55:00,23.55,23.55,23.5,23.53,145500.0,15.5073,15.5073,15.4744,15.4942,145500.0
2009-10-28 09:30:00,23.38,23.52,23.37,23.52,30300.0,15.3954,15.4876,15.3888,15.4876,30300.0
2009-10-28 09:35:00,23.53,23.53,23.44,23.44,115500.0,15.4942,15.4942,15.4349,15.4349,115500.0
2009-10-28 09:40:00,23.44,23.51,23.39,23.47,105000.0,15.4349,15.481,15.402,15.4547,105000.0
2009-10-28 09:45:00,23.48,23.52,23.44,23.45,110000.0,15.4612,15.4876,15.4349,15.4415,110000.0
2009-10-28 09:50:00,23.44,23.5,23.44,23.45,104100.0,15.4349,15.4744,15.4349,15.4415,104100.0
2009-10-28 09:55:00,23.45,23.48,23.44,23.46,35200.0,15.4415,15.4612,15.4349,15.4481,35200.0
2009-10-28 10:00:00,23.46,23.47,23.36,23.4,175900.0,15.4481,15.4547,15.3822,15.4086,175900.0
2009-10-28 10:05:00,23.39,23.41,23.37,23.4,41600.0,15.402,15.4151,15.3888,15.4086,41600.0
2009-10-28 10:10:00,23.4,23.49,23.4,23.45,57200.0,15.4086,15.4678,15.4086,15.4415,57200.0
2009-10-28 10:15:00,23.44,23.45,23.36,23.38,103200.0,15.4349,15.4415,15.3822,15.3954,103200.0
2009-10-28 10:20:00,23.38,23.41,23.37,23.41,60400.0,15.3954,15.4151,15.3888,15.4151,60400.0
2009-10-28 10:25:00,23.4,23.4,23.34,23.35,20200.0,15.4086,15.4086,15.3691,15.3756,20200.0
2009-10-28 10:30:00,23.35,23.42,23.32,23.42,47700.0,15.3756,15.4217,15.3559,15.4217,47700.0
2009-10-28 10:35:00,23.41,23.41,23.36,23.36,57700.0,15.4151,15.4151,15.3822,15.3822,57700.0
2009-10-28 10:40:00,23.35,23.35,23.3,23.3,76600.0,15.3756,15.3756,15.3427,15.3427,76600.0
2009-10-28 10:45:00,23.31,23.34,23.24,23.25,46200.0,15.3493,15.3691,15.3032,15.3098,46200.0
2009-10-28 10:50:00,23.25,23.25,23.15,23.17,116600.0,15.3098,15.3098,15.2439,15.2571,116600.0
2009-10-28 10:55:00,23.16,23.28,23.16,23.26,57900.0,15.2505,15.3295,15.2505,15.3164,57900.0
2009-10-28 11:00:00,23.27,23.27,23.22,23.23,138100.0,15.323,15.323,15.29,15.2966,138100.0
2009-10-28 11:05:00,23.24,23.29,23.22,23.28,83500.0,15.3032,15.3361,15.29,15.3295,83500.0
2009-10-28 11:10:00,23.29,23.3,23.26,23.26,42800.0,15.3361,15.3427,15.3164,15.3164,42800.0
2009-10-28 11:15:00,23.26,23.34,23.25,23.34,49800.0,15.3164,15.3691,15.3098,15.3691,49800.0
2009-10-28 11:20:00,23.34,23.34,23.31,23.31,41200.0,15.3691,15.3691,15.3493,15.3493,41200.0
2009-10-28 11:25:00,23.31,23.38,23.31,23.34,60300.0,15.3493,15.3954,15.3493,15.3691,60300.0
2009-10-28 11:30:00,23.34,23.34,23.32,23.34,29500.0,15.3691,15.3691,15.3559,15.3691,29500.0
2009-10-28 11:35:00,23.33,23.33,23.3,23.31,44500.0,15.3625,15.3625,15.3427,15.3493,44500.0
2009-10-28 11:40:00,23.31,23.31,23.25,23.28,44600.0,15.3493,15.3493,15.3098,15.3295,44600.0
2009-10-28 11:45:00,23.27,23.32,23.26,23.28,42000.0,15.323,15.3559,15.3164,15.3295,42000.0
2009-10-28 11:50:00,23.27,23.3,23.27,23.3,43400.0,15.323,15.3427,15.323,15.3427,43400.0
2009-10-28 11:55:00,23.3,23.31,23.29,23.31,12600.0,15.3427,15.3493,15.3361,15.3493,12600.0
2009-10-28 12:00:00,23.31,23.36,23.31,23.36,15600.0,15.3493,15.3822,15.3493,15.3822,15600.0
2009-10-28 12:05:00,23.35,23.35,23.29,23.3,25100.0,15.3756,15.3756,15.3361,15.3427,25100.0
2009-10-28 12:10:00,23.29,23.29,23.27,23.28,13700.0,15.3361,15.3361,15.323,15.3295,13700.0
2009-10-28 12:15:00,23.28,23.28,23.25,23.25,12100.0,15.3295,15.3295,15.3098,15.3098,12100.0
2009-10-28 12:20:00,23.24,23.25,23.18,23.18,64600.0,15.3032,15.3098,15.2637,15.2637,64600.0
2009-10-28 12:25:00,23.18,23.23,23.18,23.22,60100.0,15.2637,15.2966,15.2637,15.29,60100.0
2009-10-28 12:30:00,23.22,23.24,23.21,23.23,55300.0,15.29,15.3032,15.2835,15.2966,55300.0
2009-10-28 12:35:00,23.23,23.25,23.23,23.25,52800.0,15.2966,15.3098,15.2966,15.3098,52800.0
2009-10-28 12:40:00,23.24,23.26,23.23,23.26,33100.0,15.3032,15.3164,15.2966,15.3164,33100.0
2009-10-28 12:45:00,23.26,23.28,23.25,23.26,32000.0,15.3164,15.3295,15.3098,15.3164,32000.0
2009-10-28 12:50:00,23.26,23.26,23.18,23.18,91300.0,15.3164,15.3164,15.2637,15.2637,91300.0
2009-10-28 12:55:00,23.18,23.22,23.18,23.21,28300.0,15.2637,15.29,15.2637,15.2835,28300.0
2009-10-28 13:00:00,23.21,23.23,23.19,23.23,81900.0,15.2835,15.2966,15.2703,15.2966,81900.0
2009-10-28 13:05:00,23.24,23.27,23.24,23.26,23900.0,15.3032,15.323,15.3032,15.3164,23900.0
2009-10-28 13:10:00,23.26,23.28,23.26,23.27,29800.0,15.3164,15.3295,15.3164,15.323,29800.0
2009-10-28 13:15:00,23.28,23.3,23.27,23.3,42000.0,15.3295,15.3427,15.323,15.3427,42000.0
2009-10-28 13:20:00,23.3,23.31,23.28,23.3,22100.0,15.3427,15.3493,15.3295,15.3427,22100.0
2009-10-28 13:25:00,23.31,23.32,23.26,23.26,19200.0,15.3493,15.3559,15.3164,15.3164,19200.0
2009-10-28 13:30:00,23.27,23.29,23.27,23.29,44000.0,15.323,15.3361,15.323,15.3361,44000.0
2009-10-28 13:35:00,23.29,23.3,23.26,23.26,15900.0,15.3361,15.3427,15.3164,15.3164,15900.0
2009-10-28 13:40:00,23.27,23.31,23.27,23.28,32400.0,15.323,15.3493,15.323,15.3295,32400.0
2009-10-28 13:45:00,23.28,23.31,23.28,23.28,23500.0,15.3295,15.3493,15.3295,15.3295,23500.0
2009-10-28 13:50:00,23.27,23.27,23.24,23.26,17300.0,15.323,15.323,15.3032,15.3164,17300.0
2009-10-28 13:55:00,23.27,23.27,23.25,23.26,16300.0,15.323,15.323,15.3098,15.3164,16300.0
2009-10-28 14:00:00,23.25,23.25,23.23,23.25,20900.0,15.3098,15.3098,15.2966,15.3098,20900.0
2009-10-28 14:05:00,23.26,23.26,23.25,23.26,19500.0,15.3164,15.3164,15.3098,15.3164,19500.0
2009-10-28 14:10:00,23.26,23.27,23.23,23.23,46200.0,15.3164,15.323,15.2966,15.2966,46200.0
2009-10-28 14:15:00,23.24,23.25,23.18,23.18,104400.0,15.3032,15.3098,15.2637,15.2637,104400.0
2009-10-28 14:20:00,23.18,23.18,23.13,23.15,34100.0,15.2637,15.2637,15.2308,15.2439,34100.0
2009-10-28 14:25:00,23.15,23.17,23.15,23.15,79900.0,15.2439,15.2571,15.2439,15.2439,79900.0
2009-10-28 14:30:00,23.15,23.2,23.15,23.2,42400.0,15.2439,15.2769,15.2439,15.2769,42400.0
2009-10-28 14:35:00,23.2,23.23,23.16,23.16,69400.0,15.2769,15.2966,15.2505,15.2505,69400.0
2009-10-28 14:40:00,23.16,23.21,23.16,23.17,80800.0,15.2505,15.2835,15.2505,15.2571,80800.0
2009-10-28 14:45:00,23.16,23.19,23.14,23.19,88400.0,15.2505,15.2703,15.2374,15.2703,88400.0
2009-10-28 14:50:00,23.2,23.22,23.19,23.21,48800.0,15.2769,15.29,15.2703,15.2835,48800.0
2009-10-28 14:55:00,23.21,23.21,23.16,23.16,34800.0,15.2835,15.2835,15.2505,15.2505,34800.0
2009-10-28 15:00:00,23.15,23.19,23.15,23.17,37800.0,15.2439,15.2703,15.2439,15.2571,37800.0
2009-10-28 15:05:00,23.18,23.22,23.17,23.19,70500.0,15.2637,15.29,15.2571,15.2703,70500.0
2009-10-28 15:10:00,23.19,23.19,23.11,23.12,59800.0,15.2703,15.2703,15.2176,15.2242,59800.0
2009-10-28 15:15:00,23.12,23.15,23.1,23.14,37000.0,15.2242,15.2439,15.211,15.2374,37000.0
2009-10-28 15:20:00,23.14,23.17,23.11,23.12,128600.0,15.2374,15.2571,15.2176,15.2242,128600.0
2009-10-28 15:25:00,23.12,23.13,23.03,23.09,121600.0,15.2242,15.2308,15.1649,15.2044,121600.0
2009-10-28 15:30:00,23.08,23.1,23.05,23.05,27700.0,15.1978,15.211,15.1781,15.1781,27700.0
2009-10-28 15:35:00,23.04,23.06,22.99,23.02,160000.0,15.1715,15.1847,15.1386,15.1583,160000.0
2009-10-28 15:40:00,23.02,23.1,23.01,23.1,131700.0,15.1583,15.211,15.1518,15.211,131700.0
2009-10-28 15:45:00,23.1,23.12,23.05,23.06,389500.0,15.211,15.2242,15.1781,15.1847,389500.0
2009-10-28 15:50:00,23.07,23.09,23.01,23.02,283800.0,15.1913,15.2044,15.1518,15.1583,283800.0
2009-10-28 15:55:00,23.03,23.04,22.98,23.0,597600.0,15.1649,15.1715,15.132,15.1452,597600.0
2009-10-29 09:30:00,23.11,23.23,23.08,23.16,114200.0,15.2176,15.2966,15.1978,15.2505,114200.0
2009-10-29 09:35:00,23.16,23.24,23.13,23.19,109300.0,15.2505,15.3032,15.2308,15.2703,109300.0
2009-10-29 09:40:00,23.18,23.21,23.1,23.1,66400.0,15.2637,15.2835,15.211,15.211,66400.0
2009-10-29 09:45:00,23.1,23.15,23.06,23.15,60600.0,15.211,15.2439,15.1847,15.2439,60600.0
2009-10-29 09:50:00,23.15,23.17,23.13,23.14,55700.0,15.2439,15.2571,15.2308,15.2374,55700.0
2009-10-29 09:55:00,23.15,23.2,23.14,23.2,52100.0,15.2439,15.2769,15.2374,15.2769,52100.0
2009-10-29 10:00:00,23.2,23.31,23.18,23.27,73600.0,15.2769,15.3493,15.2637,15.323,73600.0
2009-10-29 10:05:00,23.28,23.33,23.28,23.29,66400.0,15.3295,15.3625,15.3295,15.3361,66400.0
2009-10-29 10:10:00,23.28,23.35,23.25,23.35,82300.0,15.3295,15.3756,15.3098,15.3756,82300.0
2009-10-29 10:15:00,23.35,23.35,23.31,23.34,76000.0,15.3756,15.3756,15.3493,15.3691,76000.0
2009-10-29 10:20:00,23.33,23.42,23.31,23.34,104000.0,15.3625,15.4217,15.3493,15.3691,104000.0
2009-10-29 10:25:00,23.35,23.35,23.31,23.31,47100.0,15.3756,15.3756,15.3493,15.3493,47100.0
2009-10-29 10:30:00,23.31,23.34,23.3,23.34,81300.0,15.3493,15.3691,15.3427,15.3691,81300.0
2009-10-29 10:35:00,23.33,23.37,23.31,23.34,53200.0,15.3625,15.3888,15.3493,15.3691,53200.0
2009-10-29 10:40:00,23.35,23.35,23.3,23.3,50900.0,15.3756,15.3756,15.3427,15.3427,50900.0
2009-10-29 10:45:00,23.31,23.36,23.31,23.36,30100.0,15.3493,15.3822,15.3493,15.3822,30100.0
2009-10-29 10:50:00,23.37,23.4,23.37,23.39,81500.0,15.3888,15.4086,15.3888,15.402,81500.0
2009-10-29 10:55:00,23.41,23.42,23.39,23.42,33100.0,15.4151,15.4217,15.402,15.4217,33100.0
2009-10-29 11:00:00,23.42,23.42,23.4,23.41,34100.0,15.4217,15.4217,15.4086,15.4151,34100.0
2009-10-29 11:05:00,23.41,23.42,23.38,23.38,47300.0,15.4151,15.4217,15.3954,15.3954,47300.0
2009-10-29 11:10:00,23.38,23.42,23.36,23.36,60900.0,15.3954,15.4217,15.3822,15.3822,60900.0
2009-10-29 11:15:00,23.36,23.39,23.35,23.38,50100.0,15.3822,15.402,15.3756,15.3954,50100.0
2009-10-29 11:20:00,23.38,23.44,23.38,23.44,19400.0,15.3954,15.4349,15.3954,15.4349,19400.0
2009-10-29 11:25:00,23.43,23.46,23.43,23.45,35800.0,15.4283,15.4481,15.4283,15.4415,35800.0
2009-10-29 11:30:00,23.45,23.47,23.43,23.47,35600.0,15.4415,15.4547,15.4283,15.4547,35600.0
2009-10-29 11:35:00,23.47,23.47,23.4,23.41,79000.0,15.4547,15.4547,15.4086,15.4151,79000.0
2009-10-29 11:40:00,23.41,23.41,23.37,23.39,57700.0,15.4151,15.4151,15.3888,15.402,57700.0
2009-10-29 11:45:00,23.39,23.41,23.38,23.4,44600.0,15.402,15.4151,15.3954,15.4086,44600.0
2009-10-29 11:50:00,23.4,23.41,23.38,23.4,234400.0,15.4086,15.4151,15.3954,15.4086,234400.0
2009-10-29 11:55:00,23.39,23.39,23.33,23.34,61900.0,15.402,15.402,15.3625,15.3691,61900.0
2009-10-29 12:00:00,23.35,23.37,23.32,23.36,35100.0,15.3756,15.3888,15.3559,15.3822,35100.0
2009-10-29 12:05:00,23.36,23.41,23.36,23.4,53900.0,15.3822,15.4151,15.3822,15.4086,53900.0
2009-10-29 12:10:00,23.4,23.41,23.39,23.4,22400.0,15.4086,15.4151,15.402,15.4086,22400.0
2009-10-29 12:15:00,23.4,23.42,23.39,23.39,40400.0,15.4086,15.4217,15.402,15.402,40400.0
2009-10-29 12:20:00,23.4,23.42,23.4,23.42,19700.0,15.4086,15.4217,15.4086,15.4217,19700.0
2009-10-29 12:25:00,23.42,23.45,23.39,23.4,58400.0,15.4217,15.4415,15.402,15.4086,58400.0
2009-10-29 12:30:00,23.4,23.42,23.38,23.4,27700.0,15.4086,15.4217,15.3954,15.4086,27700.0
2009-10-29 12:35:00,23.4,23.43,23.4,23.42,28200.0,15.4086,15.4283,15.4086,15.4217,28200.0
2009-10-29 12:40:00,23.42,23.42,23.41,23.42,12000.0,15.4217,15.4217,15.4151,15.4217,12000.0
2009-10-29 12:45:00,23.42,23.44,23.41,23.41,23500.0,15.4217,15.4349,15.4151,15.4151,23500.0
2009-10-29 12:50:00,23.41,23.41,23.38,23.4,64500.0,15.4151,15.4151,15.3954,15.4086,64500.0
2009-10-29 12:55:00,23.4,23.4,23.38,23.38,18600.0,15.4086,15.4086,15.3954,15.3954,18600.0
2009-10-29 13:00:00,23.37,23.38,23.33,23.34,101300.0,15.3888,15.3954,15.3625,15.3691,101300.0
2009-10-29 13:05:00,23.35,23.37,23.34,23.36,28800.0,15.3756,15.3888,15.3691,15.3822,28800.0
2009-10-29 13:10:00,23.36,23.4,23.36,23.4,72000.0,15.3822,15.4086,15.3822,15.4086,72000.0
2009-10-29 13:15:00,23.4,23.47,23.4,23.46,77200.0,15.4086,15.4547,15.4086,15.4481,77200.0
2009-10-29 13:20:00,23.46,23.47,23.46,23.46,30200.0,15.4481,15.4547,15.4481,15.4481,30200.0
2009-10-29 13:25:00,23.47,23.48,23.46,23.48,27500.0,15.4547,15.4612,15.4481,15.4612,27500.0
2009-10-29 13:30:00,23.48,23.49,23.47,23.49,38400.0,15.4612,15.4678,15.4547,15.4678,38400.0
2009-10-29 13:35:00,23.48,23.5,23.48,23.48,28500.0,15.4612,15.4744,15.4612,15.4612,28500.0
2009-10-29 13:40:00,23.48,23.51,23.48,23.48,47500.0,15.4612,15.481,15.4612,15.4612,47500.0
2009-10-29 13:45:00,23.49,23.51,23.49,23.51,11800.0,15.4678,15.481,15.4678,15.481,11800.0
2009-10-29 13:50:00,23.5,23.53,23.5,23.53,20700.0,15.4744,15.4942,15.4744,15.4942,20700.0
2009-10-29 13:55:00,23.52,23.52,23.49,23.52,58300.0,15.4876,15.4876,15.4678,15.4876,58300.0
2009-10-29 14:00:00,23.51,23.51,23.48,23.49,24300.0,15.481,15.481,15.4612,15.4678,24300.0
2009-10-29 14:05:00,23.49,23.49,23.46,23.46,13100.0,15.4678,15.4678,15.4481,15.4481,13100.0
2009-10-29 14:10:00,23.47,23.48,23.46,23.46,33800.0,15.4547,15.4612,15.4481,15.4481,33800.0
2009-10-29 14:15:00,23.46,23.49,23.46,23.47,22600.0,15.4481,15.4678,15.4481,15.4547,22600.0
2009-10-29 14:20:00,23.46,23.48,23.44,23.46,78100.0,15.4481,15.4612,15.4349,15.4481,78100.0
2009-10-29 14:25:00,23.46,23.49,23.46,23.46,28400.0,15.4481,15.4678,15.4481,15.4481,28400.0
2009-10-29 14:30:00,23.47,23.51,23.47,23.51,46200.0,15.4547,15.481,15.4547,15.481,46200.0
2009-10-29 14:35:00,23.51,23.53,23.49,23.5,10500.0,15.481,15.4942,15.4678,15.4744,10500.0
2009-10-29 14:40:00,23.49,23.55,23.49,23.53,52000.0,15.4678,15.5073,15.4678,15.4942,52000.0
2009-10-29 14:45:00,23.52,23.54,23.51,23.51,28300.0,15.4876,15.5008,15.481,15.481,28300.0
2009-10-29 14:50:00,23.51,23.54,23.5,23.51,54400.0,15.481,15.5008,15.4744,15.481,54400.0
2009-10-29 14:55:00,23.5,23.53,23.5,23.53,63800.0,15.4744,15.4942,15.4744,15.4942,63800.0
2009-10-29 15:00:00,23.54,23.55,23.52,23.54,62700.0,15.5008,15.5073,15.4876,15.5008,62700.0
2009-10-29 15:05:00,23.55,23.58,23.54,23.54,76800.0,15.5073,15.5271,15.5008,15.5008,76800.0
2009-10-29 15:10:00,23.53,23.56,23.53,23.55,46300.0,15.4942,15.5139,15.4942,15.5073,46300.0
2009-10-29 15:15:00,23.56,23.56,23.53,23.54,25800.0,15.5139,15.5139,15.4942,15.5008,25800.0
2009-10-29 15:20:00,23.53,23.55,23.5,23.5,66400.0,15.4942,15.5073,15.4744,15.4744,66400.0
2009-10-29 15:25:00,23.51,23.54,23.51,23.52,56000.0,15.481,15.5008,15.481,15.4876,56000.0
2009-10-29 15:30:00,23.51,23.51,23.48,23.5,59100.0,15.481,15.481,15.4612,15.4744,59100.0
2009-10-29 15:35:00,23.51,23.56,23.51,23.55,85900.0,15.481,15.5139,15.481,15.5073,85900.0
2009-10-29 15:40:00,23.54,23.55,23.51,23.51,51500.0,15.5008,15.5073,15.481,15.481,51500.0
2009-10-29 15:45:00,23.5,23.52,23.48,23.52,96700.0,15.4744,15.4876,15.4612,15.4876,96700.0
2009-10-29 15:50:00,23.51,23.53,23.47,23.53,170200.0,15.481,15.4942,15.4547,15.4942,170200.0
2009-10-29 15:55:00,23.54,23.58,23.52,23.52,352500.0,15.5008,15.5271,15.4876,15.4876,352500.0
2009-10-30 09:30:00,23.46,23.46,23.37,23.38,112300.0,15.4481,15.4481,15.3888,15.3954,112300.0
2009-10-30 09:35:00,23.37,23.45,23.37,23.41,168200.0,15.3888,15.4415,15.3888,15.4151,168200.0
2009-10-30 09:40:00,23.41,23.45,23.33,23.37,112600.0,15.4151,15.4415,15.3625,15.3888,112600.0
2009-10-30 09:45:00,23.39,23.42,23.31,23.32,103500.0,15.402,15.4217,15.3493,15.3559,103500.0
2009-10-30 09:50:00,23.32,23.33,23.28,23.32,87800.0,15.3559,15.3625,15.3295,15.3559,87800.0
2009-10-30 09:55:00,23.32,23.38,23.28,23.35,45700.0,15.3559,15.3954,15.3295,15.3756,45700.0
2009-10-30 10:00:00,23.35,23.47,23.35,23.44,85300.0,15.3756,15.4547,15.3756,15.4349,85300.0
2009-10-30 10:05:00,23.43,23.47,23.43,23.47,114600.0,15.4283,15.4547,15.4283,15.4547,114600.0
2009-10-30 10:10:00,23.47,23.47,23.37,23.38,80300.0,15.4547,15.4547,15.3888,15.3954,80300.0
2009-10-30 10:15:00,23.38,23.38,23.33,23.35,75400.0,15.3954,15.3954,15.3625,15.3756,75400.0
2009-10-30 10:20:00,23.35,23.37,23.3,23.31,72000.0,15.3756,15.3888,15.3427,15.3493,72000.0
2009-10-30 10:25:00,23.32,23.36,23.31,23.35,49300.0,15.3559,15.3822,15.3493,15.3756,49300.0
2009-10-30 10:30:00,23.34,23.34,23.3,23.32,19900.0,15.3691,15.3691,15.3427,15.3559,19900.0
2009-10-30 10:35:00,23.31,23.31,23.23,23.24,112100.0,15.3493,15.3493,15.2966,15.3032,112100.0
2009-10-30 10:40:00,23.23,23.26,23.23,23.25,60400.0,15.2966,15.3164,15.2966,15.3098,60400.0
2009-10-30 10:45:00,23.24,23.26,23.24,23.25,29200.0,15.3032,15.3164,15.3032,15.3098,29200.0
2009-10-30 10:50:00,23.25,23.25,23.23,23.24,30500.0,15.3098,15.3098,15.2966,15.3032,30500.0
2009-10-30 10:55:00,23.25,23.27,23.24,23.26,33600.0,15.3098,15.323,15.3032,15.3164,33600.0
2009-10-30 11:00:00,23.25,23.28,23.25,23.28,54100.0,15.3098,15.3295,15.3098,15.3295,54100.0
2009-10-30 11:05:00,23.27,23.27,23.23,23.25,63100.0,15.323,15.323,15.2966,15.3098,63100.0
2009-10-30 11:10:00,23.25,23.25,23.22,23.22,53300.0,15.3098,15.3098,15.29,15.29,53300.0
2009-10-30 11:15:00,23.22,23.23,23.22,23.22,14300.0,15.29,15.2966,15.29,15.29,14300.0
2009-10-30 11:20:00,23.22,23.26,23.16,23.16,103200.0,15.29,15.3164,15.2505,15.2505,103200.0
2009-10-30 11:25:00,23.17,23.18,23.14,23.14,81500.0,15.2571,15.2637,15.2374,15.2374,81500.0
2009-10-30 11:30:00,23.14,23.17,23.14,23.17,25700.0,15.2374,15.2571,15.2374,15.2571,25700.0
2009-10-30 11:35:00,23.16,23.16,23.08,23.11,94400.0,15.2505,15.2505,15.1978,15.2176,94400.0
2009-10-30 11:40:00,23.11,23.11,23.08,23.1,26600.0,15.2176,15.2176,15.1978,15.211,26600.0
2009-10-30 11:45:00,23.1,23.1,23.0,23.01,76200.0,15.211,15.211,15.1452,15.1518,76200.0
2009-10-30 11:50:00,23.0,23.0,22.92,22.94,132100.0,15.1452,15.1452,15.0925,15.1057,132100.0
2009-10-30 11:55:00,22.95,22.95,22.84,22.93,126100.0,15.1122,15.1122,15.0398,15.0991,126100.0
2009-10-30 12:00:00,22.93,22.96,22.93,22.94,90400.0,15.0991,15.1188,15.0991,15.1057,90400.0
2009-10-30 12:05:00,22.94,23.03,22.94,23.03,143700.0,15.1057,15.1649,15.1057,15.1649,143700.0
2009-10-30 12:10:00,23.03,23.05,22.99,22.99,50400.0,15.1649,15.1781,15.1386,15.1386,50400.0
2009-10-30 12:15:00,22.98,22.99,22.94,22.98,120500.0,15.132,15.1386,15.1057,15.132,120500.0
2009-10-30 12:20:00,22.99,23.02,22.99,23.02,58000.0,15.1386,15.1583,15.1386,15.1583,58000.0
2009-10-30 12:25:00,23.01,23.01,22.85,22.87,83800.0,15.1518,15.1518,15.0464,15.0596,83800.0
2009-10-30 12:30:00,22.88,22.91,22.85,22.9,73500.0,15.0662,15.0859,15.0464,15.0793,73500.0
2009-10-30 12:35:00,22.91,22.96,22.88,22.94,101300.0,15.0859,15.1188,15.0662,15.1057,101300.0
2009-10-30 12:40:00,22.94,22.96,22.9,22.9,17000.0,15.1057,15.1188,15.0793,15.0793,17000.0
2009-10-30 12:45:00,22.9,22.9,22.73,22.76,131000.0,15.0793,15.0793,14.9674,14.9871,131000.0
2009-10-30 12:50:00,22.77,22.84,22.74,22.84,109000.0,14.9937,15.0398,14.974,15.0398,109000.0
2009-10-30 12:55:00,22.84,22.85,22.79,22.79,38200.0,15.0398,15.0464,15.0069,15.0069,38200.0
2009-10-30 13:00:00,22.78,22.81,22.78,22.81,32000.0,15.0003,15.0201,15.0003,15.0201,32000.0
2009-10-30 13:05:00,22.82,22.88,22.82,22.85,57900.0,15.0266,15.0662,15.0266,15.0464,57900.0
2009-10-30 13:10:00,22.85,22.91,22.85,22.88,46100.0,15.0464,15.0859,15.0464,15.0662,46100.0
2009-10-30 13:15:00,22.87,22.89,22.84,22.87,73600.0,15.0596,15.0727,15.0398,15.0596,73600.0
2009-10-30 13:20:00,22.87,22.88,22.8,22.8,125000.0,15.0596,15.0662,15.0135,15.0135,125000.0
2009-10-30 13:25:00,22.8,22.82,22.77,22.8,150700.0,15.0135,15.0266,14.9937,15.0135,150700.0
2009-10-30 13:30:00,22.81,22.82,22.67,22.68,179400.0,15.0201,15.0266,14.9279,14.9345,179400.0
2009-10-30 13:35:00,22.68,22.79,22.68,22.78,112600.0,14.9345,15.0069,14.9345,15.0003,112600.0
2009-10-30 13:40:00,22.79,22.85,22.79,22.83,23800.0,15.0069,15.0464,15.0069,15.0332,23800.0
2009-10-30 13:45:00,22.83,22.83,22.81,22.81,20300.0,15.0332,15.0332,15.0201,15.0201,20300.0
2009-10-30 13:50:00,22.8,22.85,22.79,22.79,147800.0,15.0135,15.0464,15.0069,15.0069,147800.0
2009-10-30 13:55:00,22.78,22.82,22.77,22.8,17900.0,15.0003,15.0266,14.9937,15.0135,17900.0
2009-10-30 14:00:00,22.8,22.84,22.8,22.84,39800.0,15.0135,15.0398,15.0135,15.0398,39800.0
2009-10-30 14:05:00,22.84,22.96,22.83,22.93,94900.0,15.0398,15.1188,15.0332,15.0991,94900.0
2009-10-30 14:10:00,22.92,22.96,22.92,22.93,84300.0,15.0925,15.1188,15.0925,15.0991,84300.0
2009-10-30 14:15:00,22.94,22.94,22.87,22.92,73600.0,15.1057,15.1057,15.0596,15.0925,73600.0
2009-10-30 14:20:00,22.91,22.95,22.88,22.88,99800.0,15.0859,15.1122,15.0662,15.0662,99800.0
2009-10-30 14:25:00,22.88,22.9,22.87,22.89,36100.0,15.0662,15.0793,15.0596,15.0727,36100.0
2009-10-30 14:30:00,22.89,22.89,22.86,22.86,24600.0,15.0727,15.0727,15.053,15.053,24600.0
2009-10-30 14:35:00,22.86,22.89,22.82,22.87,140100.0,15.053,15.0727,15.0266,15.0596,140100.0
2009-10-30 14:40:00,22.87,22.88,22.81,22.81,104600.0,15.0596,15.0662,15.0201,15.0201,104600.0
2009-10-30 14:45:00,22.81,22.87,22.81,22.84,78000.0,15.0201,15.0596,15.0201,15.0398,78000.0
2009-10-30 14:50:00,22.84,22.87,22.83,22.86,48200.0,15.0398,15.0596,15.0332,15.053,48200.0
2009-10-30 14:55:00,22.85,22.9,22.85,22.86,114900.0,15.0464,15.0793,15.0464,15.053,114900.0
2009-10-30 15:00:00,22.85,22.85,22.75,22.76,48200.0,15.0464,15.0464,14.9805,14.9871,48200.0
2009-10-30 15:05:00,22.75,22.77,22.68,22.75,156700.0,14.9805,14.9937,14.9345,14.9805,156700.0
2009-10-30 15:10:00,22.76,22.87,22.76,22.83,143100.0,14.9871,15.0596,14.9871,15.0332,143100.0
2009-10-30 15:15:00,22.82,22.85,22.78,22.78,63700.0,15.0266,15.0464,15.0003,15.0003,63700.0
2009-10-30 15:20:00,22.78,22.86,22.78,22.84,99000.0,15.0003,15.053,15.0003,15.0398,99000.0
2009-10-30 15:25:00,22.84,22.87,22.76,22.82,125800.0,15.0398,15.0596,14.9871,15.0266,125800.0
2009-10-30 15:30:00,22.82,22.91,22.82,22.9,161300.0,15.0266,15.0859,15.0266,15.0793,161300.0
2009-10-30 15:35:00,22.9,22.9,22.83,22.86,145200.0,15.0793,15.0793,15.0332,15.053,145200.0
2009-10-30 15:40:00,22.86,22.94,22.86,22.89,100200.0,15.053,15.1057,15.053,15.0727,100200.0
2009-10-30 15:45:00,22.89,22.95,22.85,22.94,195400.0,15.0727,15.1122,15.0464,15.1057,195400.0
2009-10-30 15:50:00,22.94,22.96,22.84,22.87,209600.0,15.1057,15.1188,15.0398,15.0596,209600.0
2009-10-30 15:55:00,22.88,22.88,22.79,22.84,327400.0,15.0662,15.0662,15.0069,15.0398,327400.0
2009-11-02 09:30:00,22.86,22.88,22.73,22.73,93700.0,15.053,15.0662,14.9674,14.9674,93700.0
2009-11-02 09:35:00,22.73,22.76,22.68,22.75,137700.0,14.9674,14.9871,14.9345,14.9805,137700.0
2009-11-02 09:40:00,22.75,22.87,22.75,22.83,65500.0,14.9805,15.0596,14.9805,15.0332,65500.0
2009-11-02 09:45:00,22.81,22.87,22.79,22.82,136800.0,15.0201,15.0596,15.0069,15.0266,136800.0
2009-11-02 09:50:00,22.83,22.96,22.83,22.94,74400.0,15.0332,15.1188,15.0332,15.1057,74400.0
2009-11-02 09:55:00,22.95,23.0,22.94,22.95,141000.0,15.1122,15.1452,15.1057,15.1122,141000.0
2009-11-02 10:00:00,22.95,23.09,22.95,23.09,115600.0,15.1122,15.2044,15.1122,15.2044,115600.0
2009-11-02 10:05:00,23.1,23.1,23.02,23.04,148500.0,15.211,15.211,15.1583,15.1715,148500.0
2009-11-02 10:10:00,23.03,23.07,23.01,23.03,69300.0,15.1649,15.1913,15.1518,15.1649,69300.0
2009-11-02 10:15:00,23.03,23.17,23.03,23.17,69900.0,15.1649,15.2571,15.1649,15.2571,69900.0
2009-11-02 10:20:00,23.17,23.19,23.06,23.06,241300.0,15.2571,15.2703,15.1847,15.1847,241300.0
2009-11-02 10:25:00,23.06,23.17,23.06,23.1,286300.0,15.1847,15.2571,15.1847,15.211,286300.0
2009-11-02 10:30:00,23.1,23.15,23.08,23.15,151200.0,15.211,15.2439,15.1978,15.2439,151200.0
2009-11-02 10:35:00,23.15,23.18,23.11,23.18,115400.0,15.2439,15.2637,15.2176,15.2637,115400.0
2009-11-02 10:40:00,23.17,23.17,23.04,23.04,87300.0,15.2571,15.2571,15.1715,15.1715,87300.0
2009-11-02 10:45:00,23.04,23.08,23.01,23.07,74300.0,15.1715,15.1978,15.1518,15.1913,74300.0
2009-11-02 10:50:00,23.09,23.12,23.06,23.09,55600.0,15.2044,15.2242,15.1847,15.2044,55600.0
2009-11-02 10:55:00,23.09,23.12,23.01,23.03,110500.0,15.2044,15.2242,15.1518,15.1649,110500.0
2009-11-02 11:00:00,23.03,23.04,23.0,23.02,56800.0,15.1649,15.1715,15.1452,15.1583,56800.0
2009-11-02 11:05:00,23.01,23.03,22.96,23.02,96600.0,15.1518,15.1649,15.1188,15.1583,96600.0
2009-11-02 11:10:00,23.02,23.05,22.98,23.02,49000.0,15.1583,15.1781,15.132,15.1583,49000.0
2009-11-02 11:15:00,23.02,23.03,23.0,23.0,34700.0,15.1583,15.1649,15.1452,15.1452,34700.0
2009-11-02 11:20:00,23.0,23.06,23.0,23.06,40300.0,15.1452,15.1847,15.1452,15.1847,40300.0
2009-11-02 11:25:00,23.06,23.07,23.01,23.07,101100.0,15.1847,15.1913,15.1518,15.1913,101100.0
2009-11-02 11:30:00,23.08,23.1,23.05,23.1,37600.0,15.1978,15.211,15.1781,15.211,37600.0
2009-11-02 11:35:00,23.11,23.13,23.07,23.08,56500.0,15.2176,15.2308,15.1913,15.1978,56500.0
2009-11-02 11:40:00,23.08,23.12,23.07,23.12,12900.0,15.1978,15.2242,15.1913,15.2242,12900.0
2009-11-02 11:45:00,23.12,23.14,23.1,23.12,45200.0,15.2242,15.2374,15.211,15.2242,45200.0
2009-11-02 11:50:00,23.12,23.13,23.09,23.12,28200.0,15.2242,15.2308,15.2044,15.2242,28200.0
2009-11-02 11:55:00,23.11,23.15,23.1,23.1,37600.0,15.2176,15.2439,15.211,15.211,37600.0
2009-11-02 12:00:00,23.1,23.12,23.1,23.1,29100.0,15.211,15.2242,15.211,15.211,29100.0
2009-11-02 12:05:00,23.1,23.11,23.05,23.06,86700.0,15.211,15.2176,15.1781,15.1847,86700.0
2009-11-02 12:10:00,23.04,23.07,23.02,23.04,34200.0,15.1715,15.1913,15.1583,15.1715,34200.0
2009-11-02 12:15:00,23.03,23.04,22.96,23.02,65800.0,15.1649,15.1715,15.1188,15.1583,65800.0
2009-11-02 12:20:00,23.02,23.06,22.99,22.99,99800.0,15.1583,15.1847,15.1386,15.1386,99800.0
2009-11-02 12:25:00,22.99,23.0,22.96,22.97,32100.0,15.1386,15.1452,15.1188,15.1254,32100.0
2009-11-02 12:30:00,22.96,22.99,22.91,22.93,38600.0,15.1188,15.1386,15.0859,15.0991,38600.0
2009-11-02 12:35:00,22.94,22.94,22.92,22.93,9700.0,15.1057,15.1057,15.0925,15.0991,9700.0
2009-11-02 12:40:00,22.93,22.93,22.88,22.9,60800.0,15.0991,15.0991,15.0662,15.0793,60800.0
2009-11-02 12:45:00,22.88,22.91,22.88,22.89,32500.0,15.0662,15.0859,15.0662,15.0727,32500.0
2009-11-02 12:50:00,22.89,22.91,22.7,22.78,131200.0,15.0727,15.0859,14.9476,15.0003,131200.0
2009-11-02 12:55:00,22.78,22.88,22.76,22.76,103100.0,15.0003,15.0662,14.9871,14.9871,103100.0
2009-11-02 13:00:00,22.76,22.83,22.73,22.81,64300.0,14.9871,15.0332,14.9674,15.0201,64300.0
2009-11-02 13:05:00,22.81,22.83,22.79,22.83,46800.0,15.0201,15.0332,15.0069,15.0332,46800.0
2009-11-02 13:10:00,22.83,22.83,22.7,22.71,57600.0,15.0332,15.0332,14.9476,14.9542,57600.0
2009-11-02 13:15:00,22.71,22.74,22.65,22.72,140700.0,14.9542,14.974,14.9147,14.9608,140700.0
2009-11-02 13:20:00,22.72,22.81,22.7,22.81,104300.0,14.9608,15.0201,14.9476,15.0201,104300.0
2009-11-02 13:25:00,22.82,22.83,22.79,22.82,91700.0,15.0266,15.0332,15.0069,15.0266,91700.0
2009-11-02 13:30:00,22.82,22.82,22.75,22.79,87600.0,15.0266,15.0266,14.9805,15.0069,87600.0
2009-11-02 13:35:00,22.79,22.8,22.75,22.78,45500.0,15.0069,15.0135,14.9805,15.0003,45500.0
2009-11-02 13:40:00,22.77,22.82,22.75,22.82,19400.0,14.9937,15.0266,14.9805,15.0266,19400.0
2009-11-02 13:45:00,22.82,22.82,22.78,22.78,25300.0,15.0266,15.0266,15.0003,15.0003,25300.0
2009-11-02 13:50:00,22.77,22.77,22.7,22.73,78500.0,14.9937,14.9937,14.9476,14.9674,78500.0
2009-11-02 13:55:00,22.74,22.76,22.7,22.7,52600.0,14.974,14.9871,14.9476,14.9476,52600.0
2009-11-02 14:00:00,22.71,22.71,22.66,22.66,67700.0,14.9542,14.9542,14.9213,14.9213,67700.0
2009-11-02 14:05:00,22.66,22.67,22.62,22.64,161400.0,14.9213,14.9279,14.8949,14.9081,161400.0
2009-11-02 14:10:00,22.64,22.73,22.64,22.69,99800.0,14.9081,14.9674,14.9081,14.941,99800.0
2009-11-02 14:15:00,22.68,22.72,22.66,22.67,28700.0,14.9345,14.9608,14.9213,14.9279,28700.0
2009-11-02 14:20:00,22.68,22.82,22.68,22.8,66400.0,14.9345,15.0266,14.9345,15.0135,66400.0
2009-11-02 14:25:00,22.79,22.86,22.79,22.86,46200.0,15.0069,15.053,15.0069,15.053,46200.0
2009-11-02 14:30:00,22.86,22.88,22.83,22.86,65900.0,15.053,15.0662,15.0332,15.053,65900.0
2009-11-02 14:35:00,22.85,22.89,22.82,22.88,59600.0,15.0464,15.0727,15.0266,15.0662,59600.0
2009-11-02 14:40:00,22.88,22.93,22.88,22.89,53700.0,15.0662,15.0991,15.0662,15.0727,53700.0
2009-11-02 14:45:00,22.89,22.92,22.89,22.9,19600.0,15.0727,15.0925,15.0727,15.0793,19600.0
2009-11-02 14:50:00,22.89,22.95,22.88,22.93,93900.0,15.0727,15.1122,15.0662,15.0991,93900.0
2009-11-02 14:55:00,22.93,22.94,22.84,22.9,62800.0,15.0991,15.1057,15.0398,15.0793,62800.0
2009-11-02 15:00:00,22.89,22.93,22.88,22.93,46200.0,15.0727,15.0991,15.0662,15.0991,46200.0
2009-11-02 15:05:00,22.93,22.94,22.85,22.86,42800.0,15.0991,15.1057,15.0464,15.053,42800.0
2009-11-02 15:10:00,22.86,22.89,22.83,22.85,51500.0,15.053,15.0727,15.0332,15.0464,51500.0
2009-11-02 15:15:00,22.84,22.86,22.79,22.8,55300.0,15.0398,15.053,15.0069,15.0135,55300.0
2009-11-02 15:20:00,22.79,22.87,22.78,22.86,62300.0,15.0069,15.0596,15.0003,15.053,62300.0
2009-11-02 15:25:00,22.85,22.88,22.81,22.87,56700.0,15.0464,15.0662,15.0201,15.0596,56700.0
2009-11-02 15:30:00,22.85,22.95,22.85,22.9,53500.0,15.0464,15.1122,15.0464,15.0793,53500.0
2009-11-02 15:35:00,22.9,22.94,22.89,22.91,57700.0,15.0793,15.1057,15.0727,15.0859,57700.0
2009-11-02 15:40:00,22.91,22.97,22.91,22.96,56300.0,15.0859,15.1254,15.0859,15.1188,56300.0
2009-11-02 15:45:00,22.96,22.96,22.93,22.95,53200.0,15.1188,15.1188,15.0991,15.1122,53200.0
2009-11-02 15:50:00,22.95,23.02,22.95,22.98,115400.0,15.1122,15.1583,15.1122,15.132,115400.0
2009-11-02 15:55:00,22.97,23.01,22.95,22.98,181400.0,15.1254,15.1518,15.1122,15.132,181400.0
2009-11-03 09:30:00,22.82,22.87,22.66,22.7,193800.0,15.0266,15.0596,14.9213,14.9476,193800.0
2009-11-03 09:35:00,22.71,22.75,22.69,22.73,72000.0,14.9542,14.9805,14.941,14.9674,72000.0
2009-11-03 09:40:00,22.73,22.8,22.72,22.8,81200.0,14.9674,15.0135,14.9608,15.0135,81200.0
2009-11-03 09:45:00,22.8,22.84,22.77,22.77,87400.0,15.0135,15.0398,14.9937,14.9937,87400.0
2009-11-03 09:50:00,22.77,22.86,22.76,22.79,34200.0,14.9937,15.053,14.9871,15.0069,34200.0
2009-11-03 09:55:00,22.82,22.87,22.8,22.82,52700.0,15.0266,15.0596,15.0135,15.0266,52700.0
2009-11-03 10:00:00,22.82,22.89,22.76,22.89,65400.0,15.0266,15.0727,14.9871,15.0727,65400.0
2009-11-03 10:05:00,22.89,22.89,22.82,22.83,87100.0,15.0727,15.0727,15.0266,15.0332,87100.0
2009-11-03 10:10:00,22.83,22.88,22.78,22.82,84300.0,15.0332,15.0662,15.0003,15.0266,84300.0
2009-11-03 10:15:00,22.83,22.85,22.72,22.76,56200.0,15.0332,15.0464,14.9608,14.9871,56200.0
2009-11-03 10:20:00,22.78,22.87,22.75,22.86,64100.0,15.0003,15.0596,14.9805,15.053,64100.0
2009-11-03 10:25:00,22.86,22.88,22.82,22.82,65100.0,15.053,15.0662,15.0266,15.0266,65100.0
2009-11-03 10:30:00,22.83,22.89,22.82,22.89,42200.0,15.0332,15.0727,15.0266,15.0727,42200.0
2009-11-03 10:35:00,22.89,22.89,22.82,22.83,21900.0,15.0727,15.0727,15.0266,15.0332,21900.0
2009-11-03 10:40:00,22.84,22.88,22.84,22.87,34000.0,15.0398,15.0662,15.0398,15.0596,34000.0
2009-11-03 10:45:00,22.88,22.9,22.84,22.89,32400.0,15.0662,15.0793,15.0398,15.0727,32400.0
2009-11-03 10:50:00,22.89,22.94,22.88,22.9,149100.0,15.0727,15.1057,15.0662,15.0793,149100.0
2009-11-03 10:55:00,22.91,22.98,22.91,22.96,72400.0,15.0859,15.132,15.0859,15.1188,72400.0
2009-11-03 11:00:00,22.96,23.04,22.95,23.01,82500.0,15.1188,15.1715,15.1122,15.1518,82500.0
2009-11-03 11:05:00,23.01,23.02,22.95,23.01,56800.0,15.1518,15.1583,15.1122,15.1518,56800.0
2009-11-03 11:10:00,23.0,23.02,22.97,23.01,81500.0,15.1452,15.1583,15.1254,15.1518,81500.0
2009-11-03 11:15:00,23.0,23.0,22.95,22.97,71600.0,15.1452,15.1452,15.1122,15.1254,71600.0
2009-11-03 11:20:00,22.97,22.97,22.94,22.95,23900.0,15.1254,15.1254,15.1057,15.1122,23900.0
2009-11-03 11:25:00,22.95,22.95,22.86,22.9,28100.0,15.1122,15.1122,15.053,15.0793,28100.0
2009-11-03 11:30:00,22.9,22.95,22.88,22.92,15400.0,15.0793,15.1122,15.0662,15.0925,15400.0
2009-11-03 11:35:00,22.91,22.91,22.81,22.89,65800.0,15.0859,15.0859,15.0201,15.0727,65800.0
2009-11-03 11:40:00,22.88,22.88,22.82,22.83,60800.0,15.0662,15.0662,15.0266,15.0332,60800.0
2009-11-03 11:45:00,22.82,22.82,22.79,22.81,23700.0,15.0266,15.0266,15.0069,15.0201,23700.0
2009-11-03 11:50:00,22.82,22.83,22.78,22.81,40400.0,15.0266,15.0332,15.0003,15.0201,40400.0
2009-11-03 11:55:00,22.82,22.83,22.75,22.75,80600.0,15.0266,15.0332,14.9805,14.9805,80600.0
2009-11-03 12:00:00,22.75,22.77,22.71,22.71,71100.0,14.9805,14.9937,14.9542,14.9542,71100.0
2009-11-03 12:05:00,22.71,22.71,22.62,22.68,264500.0,14.9542,14.9542,14.8949,14.9345,264500.0
2009-11-03 12:10:00,22.68,22.69,22.65,22.65,68300.0,14.9345,14.941,14.9147,14.9147,68300.0
2009-11-03 12:15:00,22.66,22.66,22.55,22.57,147600.0,14.9213,14.9213,14.8489,14.862,147600.0
2009-11-03 12:20:00,22.57,22.65,22.55,22.65,162700.0,14.862,14.9147,14.8489,14.9147,162700.0
2009-11-03 12:25:00,22.65,22.69,22.64,22.69,33500.0,14.9147,14.941,14.9081,14.941,33500.0
2009-11-03 12:30:00,22.69,22.75,22.69,22.75,23200.0,14.941,14.9805,14.941,14.9805,23200.0
2009-11-03 12:35:00,22.75,22.85,22.75,22.78,80300.0,14.9805,15.0464,14.9805,15.0003,80300.0
2009-11-03 12:40:00,22.79,22.81,22.77,22.8,26500.0,15.0069,15.0201,14.9937,15.0135,26500.0
2009-11-03 12:45:00,22.79,22.79,22.74,22.76,43900.0,15.0069,15.0069,14.974,14.9871,43900.0
2009-11-03 12:50:00,22.77,22.83,22.76,22.76,49100.0,14.9937,15.0332,14.9871,14.9871,49100.0
2009-11-03 12:55:00,22.76,22.8,22.73,22.73,22900.0,14.9871,15.0135,14.9674,14.9674,22900.0
2009-11-03 13:00:00,22.72,22.75,22.7,22.72,27100.0,14.9608,14.9805,14.9476,14.9608,27100.0
2009-11-03 13:05:00,22.73,22.78,22.72,22.75,49600.0,14.9674,15.0003,14.9608,14.9805,49600.0
2009-11-03 13:10:00,22.75,22.79,22.73,22.79,18500.0,14.9805,15.0069,14.9674,15.0069,18500.0
2009-11-03 13:15:00,22.78,22.78,22.74,22.75,16500.0,15.0003,15.0003,14.974,14.9805,16500.0
2009-11-03 13:20:00,22.74,22.8,22.72,22.8,59400.0,14.974,15.0135,14.9608,15.0135,59400.0
2009-11-03 13:25:00,22.81,22.83,22.78,22.81,41200.0,15.0201,15.0332,15.0003,15.0201,41200.0
2009-11-03 13:30:00,22.81,22.82,22.79,22.79,13500.0,15.0201,15.0266,15.0069,15.0069,13500.0
2009-11-03 13:35:00,22.79,22.83,22.78,22.8,19300.0,15.0069,15.0332,15.0003,15.0135,19300.0
2009-11-03 13:40:00,22.8,22.8,22.77,22.77,17200.0,15.0135,15.0135,14.9937,14.9937,17200.0
2009-11-03 13:45:00,22.77,22.8,22.76,22.8,23000.0,14.9937,15.0135,14.9871,15.0135,23000.0
2009-11-03 13:50:00,22.81,22.85,22.75,22.75,64800.0,15.0201,15.0464,14.9805,14.9805,64800.0
2009-11-03 13:55:00,22.76,22.8,22.75,22.8,74200.0,14.9871,15.0135,14.9805,15.0135,74200.0
2009-11-03 14:00:00,22.81,22.83,22.79,22.8,81100.0,15.0201,15.0332,15.0069,15.0135,81100.0
2009-11-03 14:05:00,22.8,22.84,22.79,22.83,42100.0,15.0135,15.0398,15.0069,15.0332,42100.0
2009-11-03 14:10:00,22.84,22.88,22.83,22.86,52900.0,15.0398,15.0662,15.0332,15.053,52900.0
2009-11-03 14:15:00,22.86,22.88,22.82,22.85,50900.0,15.053,15.0662,15.0266,15.0464,50900.0
2009-11-03 14:20:00,22.85,22.89,22.83,22.83,48900.0,15.0464,15.0727,15.0332,15.0332,48900.0
2009-11-03 14:25:00,22.83,22.85,22.82,22.83,30500.0,15.0332,15.0464,15.0266,15.0332,30500.0
2009-11-03 14:30:00,22.83,22.87,22.83,22.83,47200.0,15.0332,15.0596,15.0332,15.0332,47200.0
2009-11-03 14:35:00,22.82,22.82,22.78,22.79,13500.0,15.0266,15.0266,15.0003,15.0069,13500.0
2009-11-03 14:40:00,22.79,22.86,22.79,22.85,39400.0,15.0069,15.053,15.0069,15.0464,39400.0
2009-11-03 14:45:00,22.83,22.89,22.82,22.89,23800.0,15.0332,15.0727,15.0266,15.0727,23800.0
2009-11-03 14:50:00,22.88,22.89,22.81,22.81,24300.0,15.0662,15.0727,15.0201,15.0201,24300.0
2009-11-03 14:55:00,22.81,22.86,22.77,22.86,87100.0,15.0201,15.053,14.9937,15.053,87100.0
2009-11-03 15:00:00,22.85,22.87,22.81,22.81,34500.0,15.0464,15.0596,15.0201,15.0201,34500.0
2009-11-03 15:05:00,22.82,22.9,22.82,22.85,88500.0,15.0266,15.0793,15.0266,15.0464,88500.0
2009-11-03 15:10:00,22.86,22.88,22.84,22.85,51500.0,15.053,15.0662,15.0398,15.0464,51500.0
2009-11-03 15:15:00,22.85,22.88,22.84,22.87,136300.0,15.0464,15.0662,15.0398,15.0596,136300.0
2009-11-03 15:20:00,22.87,22.87,22.83,22.87,49200.0,15.0596,15.0596,15.0332,15.0596,49200.0
2009-11-03 15:25:00,22.87,22.87,22.84,22.87,44900.0,15.0596,15.0596,15.0398,15.0596,44900.0
2009-11-03 15:30:00,22.87,22.91,22.86,22.9,78300.0,15.0596,15.0859,15.053,15.0793,78300.0
2009-11-03 15:35:00,22.9,22.94,22.89,22.94,103000.0,15.0793,15.1057,15.0727,15.1057,103000.0
2009-11-03 15:40:00,22.95,22.95,22.88,22.9,112400.0,15.1122,15.1122,15.0662,15.0793,112400.0
2009-11-03 15:45:00,22.9,22.95,22.89,22.93,91000.0,15.0793,15.1122,15.0727,15.0991,91000.0
2009-11-03 15:50:00,22.93,22.95,22.88,22.93,136900.0,15.0991,15.1122,15.0662,15.0991,136900.0
2009-11-03 15:55:00,22.93,22.93,22.88,22.93,199400.0,15.0991,15.0991,15.0662,15.0991,199400.0
2009-11-04 09:30:00,23.26,23.33,23.16,23.2,203000.0,15.3164,15.3625,15.2505,15.2769,203000.0
2009-11-04 09:35:00,23.2,23.22,23.19,23.19,277300.0,15.2769,15.29,15.2703,15.2703,277300.0
2009-11-04 09:40:00,23.18,23.18,23.09,23.1,83500.0,15.2637,15.2637,15.2044,15.211,83500.0
2009-11-04 09:45:00,23.1,23.11,23.03,23.05,141800.0,15.211,15.2176,15.1649,15.1781,141800.0
2009-11-04 09:50:00,23.04,23.11,23.03,23.03,141600.0,15.1715,15.2176,15.1649,15.1649,141600.0
2009-11-04 09:55:00,23.03,23.09,23.02,23.09,111100.0,15.1649,15.2044,15.1583,15.2044,111100.0
2009-11-04 10:00:00,23.09,23.11,23.01,23.08,132000.0,15.2044,15.2176,15.1518,15.1978,132000.0
2009-11-04 10:05:00,23.07,23.11,23.06,23.09,97900.0,15.1913,15.2176,15.1847,15.2044,97900.0
2009-11-04 10:10:00,23.1,23.13,23.05,23.06,100900.0,15.211,15.2308,15.1781,15.1847,100900.0
2009-11-04 10:15:00,23.06,23.1,23.03,23.1,79700.0,15.1847,15.211,15.1649,15.211,79700.0
2009-11-04 10:20:00,23.1,23.18,23.1,23.14,124500.0,15.211,15.2637,15.211,15.2374,124500.0
2009-11-04 10:25:00,23.15,23.17,23.12,23.16,106400.0,15.2439,15.2571,15.2242,15.2505,106400.0
2009-11-04 10:30:00,23.17,23.2,23.14,23.15,63000.0,15.2571,15.2769,15.2374,15.2439,63000.0
2009-11-04 10:35:00,23.15,23.19,23.15,23.17,146100.0,15.2439,15.2703,15.2439,15.2571,146100.0
2009-11-04 10:40:00,23.18,23.24,23.18,23.23,86200.0,15.2637,15.3032,15.2637,15.2966,86200.0
2009-11-04 10:45:00,23.22,23.27,23.22,23.27,63800.0,15.29,15.323,15.29,15.323,63800.0
2009-11-04 10:50:00,23.27,23.27,23.23,23.23,34100.0,15.323,15.323,15.2966,15.2966,34100.0
2009-11-04 10:55:00,23.23,23.29,23.23,23.29,43300.0,15.2966,15.3361,15.2966,15.3361,43300.0
2009-11-04 11:00:00,23.28,23.28,23.23,23.26,92200.0,15.3295,15.3295,15.2966,15.3164,92200.0
2009-11-04 11:05:00,23.26,23.27,23.25,23.25,31500.0,15.3164,15.323,15.3098,15.3098,31500.0
2009-11-04 11:10:00,23.25,23.25,23.23,23.24,25900.0,15.3098,15.3098,15.2966,15.3032,25900.0
2009-11-04 11:15:00,23.24,23.26,23.22,23.24,30900.0,15.3032,15.3164,15.29,15.3032,30900.0
2009-11-04 11:20:00,23.24,23.28,23.24,23.27,53500.0,15.3032,15.3295,15.3032,15.323,53500.0
2009-11-04 11:25:00,23.27,23.31,23.26,23.3,68100.0,15.323,15.3493,15.3164,15.3427,68100.0
2009-11-04 11:30:00,23.3,23.3,23.2,23.21,57900.0,15.3427,15.3427,15.2769,15.2835,57900.0
2009-11-04 11:35:00,23.21,23.23,23.2,23.21,64100.0,15.2835,15.2966,15.2769,15.2835,64100.0
2009-11-04 11:40:00,23.21,23.21,23.18,23.18,30300.0,15.2835,15.2835,15.2637,15.2637,30300.0
2009-11-04 11:45:00,23.19,23.22,23.19,23.2,16000.0,15.2703,15.29,15.2703,15.2769,16000.0
2009-11-04 11:50:00,23.19,23.22,23.19,23.2,59700.0,15.2703,15.29,15.2703,15.2769,59700.0
2009-11-04 11:55:00,23.19,23.19,23.16,23.18,46200.0,15.2703,15.2703,15.2505,15.2637,46200.0
2009-11-04 12:00:00,23.18,23.21,23.16,23.2,44200.0,15.2637,15.2835,15.2505,15.2769,44200.0
2009-11-04 12:05:00,23.2,23.2,23.15,23.16,55900.0,15.2769,15.2769,15.2439,15.2505,55900.0
2009-11-04 12:10:00,23.16,23.17,23.14,23.15,22300.0,15.2505,15.2571,15.2374,15.2439,22300.0
2009-11-04 12:15:00,23.15,23.15,23.12,23.13,37500.0,15.2439,15.2439,15.2242,15.2308,37500.0
2009-11-04 12:20:00,23.13,23.18,23.13,23.17,53800.0,15.2308,15.2637,15.2308,15.2571,53800.0
2009-11-04 12:25:00,23.17,23.18,23.15,23.18,29600.0,15.2571,15.2637,15.2439,15.2637,29600.0
2009-11-04 12:30:00,23.18,23.18,23.16,23.16,7700.0,15.2637,15.2637,15.2505,15.2505,7700.0
2009-11-04 12:35:00,23.16,23.21,23.16,23.21,25900.0,15.2505,15.2835,15.2505,15.2835,25900.0
2009-11-04 12:40:00,23.22,23.22,23.2,23.21,6500.0,15.29,15.29,15.2769,15.2835,6500.0
2009-11-04 12:45:00,23.21,23.21,23.18,23.18,24200.0,15.2835,15.2835,15.2637,15.2637,24200.0
2009-11-04 12:50:00,23.17,23.18,23.15,23.18,16000.0,15.2571,15.2637,15.2439,15.2637,16000.0
2009-11-04 12:55:00,23.18,23.19,23.17,23.18,9300.0,15.2637,15.2703,15.2571,15.2637,9300.0
2009-11-04 13:00:00,23.18,23.19,23.16,23.16,13700.0,15.2637,15.2703,15.2505,15.2505,13700.0
2009-11-04 13:05:00,23.16,23.2,23.16,23.19,36600.0,15.2505,15.2769,15.2505,15.2703,36600.0
2009-11-04 13:10:00,23.19,23.22,23.19,23.19,25200.0,15.2703,15.29,15.2703,15.2703,25200.0
2009-11-04 13:15:00,23.18,23.18,23.17,23.18,13500.0,15.2637,15.2637,15.2571,15.2637,13500.0
2009-11-04 13:20:00,23.19,23.19,23.18,23.18,12300.0,15.2703,15.2703,15.2637,15.2637,12300.0
2009-11-04 13:25:00,23.19,23.19,23.16,23.16,29800.0,15.2703,15.2703,15.2505,15.2505,29800.0
2009-11-04 13:30:00,23.16,23.17,23.14,23.14,60100.0,15.2505,15.2571,15.2374,15.2374,60100.0
2009-11-04 13:35:00,23.14,23.16,23.14,23.16,26300.0,15.2374,15.2505,15.2374,15.2505,26300.0
2009-11-04 13:40:00,23.15,23.15,23.13,23.15,26100.0,15.2439,15.2439,15.2308,15.2439,26100.0
2009-11-04 13:45:00,23.15,23.16,23.13,23.15,55300.0,15.2439,15.2505,15.2308,15.2439,55300.0
2009-11-04 13:50:00,23.15,23.2,23.15,23.2,60200.0,15.2439,15.2769,15.2439,15.2769,60200.0
2009-11-04 13:55:00,23.2,23.23,23.18,23.18,33900.0,15.2769,15.2966,15.2637,15.2637,33900.0
2009-11-04 14:00:00,23.18,23.21,23.17,23.21,63500.0,15.2637,15.2835,15.2571,15.2835,63500.0
2009-11-04 14:05:00,23.22,23.22,23.19,23.22,23300.0,15.29,15.29,15.2703,15.29,23300.0
2009-11-04 14:10:00,23.23,23.34,23.23,23.26,225700.0,15.2966,15.3691,15.2966,15.3164,225700.0
2009-11-04 14:15:00,23.26,23.3,23.15,23.15,108500.0,15.3164,15.3427,15.2439,15.2439,108500.0
2009-11-04 14:20:00,23.15,23.31,23.15,23.24,132100.0,15.2439,15.3493,15.2439,15.3032,132100.0
2009-11-04 14:25:00,23.23,23.27,23.18,23.19,289500.0,15.2966,15.323,15.2637,15.2703,289500.0
2009-11-04 14:30:00,23.19,23.33,23.17,23.3,143500.0,15.2703,15.3625,15.2571,15.3427,143500.0
2009-11-04 14:35:00,23.31,23.34,23.28,23.33,147300.0,15.3493,15.3691,15.3295,15.3625,147300.0
2009-11-04 14:40:00,23.32,23.42,23.3,23.38,110200.0,15.3559,15.4217,15.3427,15.3954,110200.0
2009-11-04 14:45:00,23.39,23.43,23.37,23.42,113300.0,15.402,15.4283,15.3888,15.4217,113300.0
2009-11-04 14:50:00,23.42,23.42,23.38,23.39,80200.0,15.4217,15.4217,15.3954,15.402,80200.0
2009-11-04 14:55:00,23.4,23.41,23.38,23.41,90000.0,15.4086,15.4151,15.3954,15.4151,90000.0
2009-11-04 15:00:00,23.4,23.41,23.36,23.36,149300.0,15.4086,15.4151,15.3822,15.3822,149300.0
2009-11-04 15:05:00,23.36,23.37,23.32,23.34,69000.0,15.3822,15.3888,15.3559,15.3691,69000.0
2009-11-04 15:10:00,23.33,23.37,23.31,23.33,106800.0,15.3625,15.3888,15.3493,15.3625,106800.0
2009-11-04 15:15:00,23.33,23.36,23.31,23.35,109400.0,15.3625,15.3822,15.3493,15.3756,109400.0
2009-11-04 15:20:00,23.35,23.38,23.33,23.37,74100.0,15.3756,15.3954,15.3625,15.3888,74100.0
2009-11-04 15:25:00,23.37,23.39,23.34,23.36,49400.0,15.3888,15.402,15.3691,15.3822,49400.0
2009-11-04 15:30:00,23.37,23.39,23.32,23.33,192400.0,15.3888,15.402,15.3559,15.3625,192400.0
2009-11-04 15:35:00,23.33,23.34,23.24,23.28,88700.0,15.3625,15.3691,15.3032,15.3295,88700.0
2009-11-04 15:40:00,23.28,23.29,23.22,23.23,124100.0,15.3295,15.3361,15.29,15.2966,124100.0
2009-11-04 15:45:00,23.23,23.27,23.17,23.26,228200.0,15.2966,15.323,15.2571,15.3164,228200.0
2009-11-04 15:50:00,23.26,23.26,23.17,23.25,247300.0,15.3164,15.3164,15.2571,15.3098,247300.0
2009-11-04 15:55:00,23.25,23.3,23.21,23.29,351500.0,15.3098,15.3427,15.2835,15.3361,351500.0
2009-11-05 09:30:00,24.05,24.07,23.85,23.85,707800.0,15.8366,15.8497,15.7049,15.7049,707800.0
2009-11-05 09:35:00,23.84,23.86,23.65,23.68,675600.0,15.6983,15.7115,15.5732,15.5929,675600.0
2009-11-05 09:40:00,23.68,23.85,23.68,23.84,368300.0,15.5929,15.7049,15.5929,15.6983,368300.0
2009-11-05 09:45:00,23.85,23.97,23.85,23.92,377200.0,15.7049,15.7839,15.7049,15.751,377200.0
2009-11-05 09:50:00,23.92,23.92,23.74,23.78,318500.0,15.751,15.751,15.6324,15.6588,318500.0
2009-11-05 09:55:00,23.79,23.9,23.78,23.89,206800.0,15.6654,15.7378,15.6588,15.7312,206800.0
2009-11-05 10:00:00,23.88,23.89,23.8,23.84,248400.0,15.7246,15.7312,15.672,15.6983,248400.0
2009-11-05 10:05:00,23.85,23.87,23.83,23.87,161000.0,15.7049,15.7181,15.6917,15.7181,161000.0
2009-11-05 10:10:00,23.88,23.89,23.72,23.75,346300.0,15.7246,15.7312,15.6193,15.639,346300.0
2009-11-05 10:15:00,23.75,23.76,23.7,23.75,197000.0,15.639,15.6456,15.6061,15.639,197000.0
2009-11-05 10:20:00,23.74,23.78,23.68,23.74,241400.0,15.6324,15.6588,15.5929,15.6324,241400.0
2009-11-05 10:25:00,23.74,23.83,23.72,23.81,191100.0,15.6324,15.6917,15.6193,15.6785,191100.0
2009-11-05 10:30:00,23.82,23.88,23.82,23.84,144500.0,15.6851,15.7246,15.6851,15.6983,144500.0
2009-11-05 10:35:00,23.84,23.9,23.84,23.9,101600.0,15.6983,15.7378,15.6983,15.7378,101600.0
2009-11-05 10:40:00,23.9,23.94,23.86,23.92,406100.0,15.7378,15.7641,15.7115,15.751,406100.0
2009-11-05 10:45:00,23.92,23.98,23.91,23.98,330700.0,15.751,15.7905,15.7444,15.7905,330700.0
2009-11-05 10:50:00,23.98,23.99,23.88,23.88,141000.0,15.7905,15.7971,15.7246,15.7246,141000.0
2009-11-05 10:55:00,23.88,23.9,23.85,23.88,141000.0,15.7246,15.7378,15.7049,15.7246,141000.0
2009-11-05 11:00:00,23.88,23.9,23.86,23.88,275400.0,15.7246,15.7378,15.7115,15.7246,275400.0
2009-11-05 11:05:00,23.87,23.88,23.85,23.88,101200.0,15.7181,15.7246,15.7049,15.7246,101200.0
2009-11-05 11:10:00,23.88,23.9,23.85,23.87,122600.0,15.7246,15.7378,15.7049,15.7181,122600.0
2009-11-05 11:15:00,23.88,23.89,23.81,23.82,53900.0,15.7246,15.7312,15.6785,15.6851,53900.0
2009-11-05 11:20:00,23.82,23.83,23.76,23.83,67600.0,15.6851,15.6917,15.6456,15.6917,67600.0
2009-11-05 11:25:00,23.84,23.84,23.81,23.83,40800.0,15.6983,15.6983,15.6785,15.6917,40800.0
2009-11-05 11:30:00,23.83,23.85,23.82,23.85,36600.0,15.6917,15.7049,15.6851,15.7049,36600.0
2009-11-05 11:35:00,23.85,23.85,23.83,23.83,62500.0,15.7049,15.7049,15.6917,15.6917,62500.0
2009-11-05 11:40:00,23.83,23.84,23.77,23.77,119200.0,15.6917,15.6983,15.6522,15.6522,119200.0
2009-11-05 11:45:00,23.76,23.76,23.7,23.71,110000.0,15.6456,15.6456,15.6061,15.6127,110000.0
2009-11-05 11:50:00,23.7,23.78,23.7,23.7,143600.0,15.6061,15.6588,15.6061,15.6061,143600.0
2009-11-05 11:55:00,23.7,23.71,23.62,23.64,181300.0,15.6061,15.6127,15.5534,15.5666,181300.0
2009-11-05 12:00:00,23.64,23.72,23.63,23.7,141400.0,15.5666,15.6193,15.56,15.6061,141400.0
2009-11-05 12:05:00,23.7,23.7,23.69,23.7,46400.0,15.6061,15.6061,15.5995,15.6061,46400.0
2009-11-05 12:10:00,23.71,23.73,23.7,23.73,79800.0,15.6127,15.6259,15.6061,15.6259,79800.0
2009-11-05 12:15:00,23.73,23.74,23.71,23.74,79100.0,15.6259,15.6324,15.6127,15.6324,79100.0
2009-11-05 12:20:00,23.75,23.75,23.72,23.73,43300.0,15.639,15.639,15.6193,15.6259,43300.0
2009-11-05 12:25:00,23.73,23.73,23.69,23.7,133100.0,15.6259,15.6259,15.5995,15.6061,133100.0
2009-11-05 12:30:00,23.69,23.75,23.67,23.75,158600.0,15.5995,15.639,15.5864,15.639,158600.0
2009-11-05 12:35:00,23.76,23.76,23.75,23.75,109600.0,15.6456,15.6456,15.639,15.639,109600.0
2009-11-05 12:40:00,23.75,23.83,23.75,23.83,113600.0,15.639,15.6917,15.639,15.6917,113600.0
2009-11-05 12:45:00,23.83,23.83,23.78,23.83,100500.0,15.6917,15.6917,15.6588,15.6917,100500.0
2009-11-05 12:50:00,23.82,23.88,23.82,23.86,227900.0,15.6851,15.7246,15.6851,15.7115,227900.0
2009-11-05 12:55:00,23.86,23.9,23.85,23.9,48700.0,15.7115,15.7378,15.7049,15.7378,48700.0
2009-11-05 13:00:00,23.9,23.9,23.87,23.88,85100.0,15.7378,15.7378,15.7181,15.7246,85100.0
2009-11-05 13:05:00,23.87,23.9,23.86,23.88,101500.0,15.7181,15.7378,15.7115,15.7246,101500.0
2009-11-05 13:10:00,23.88,23.97,23.88,23.97,92800.0,15.7246,15.7839,15.7246,15.7839,92800.0
2009-11-05 13:15:00,23.96,23.99,23.93,23.97,59200.0,15.7773,15.7971,15.7576,15.7839,59200.0
2009-11-05 13:20:00,23.96,23.97,23.93,23.94,115700.0,15.7773,15.7839,15.7576,15.7641,115700.0
2009-11-05 13:25:00,23.93,23.93,23.88,23.89,86700.0,15.7576,15.7576,15.7246,15.7312,86700.0
2009-11-05 13:30:00,23.9,23.93,23.9,23.93,28800.0,15.7378,15.7576,15.7378,15.7576,28800.0
2009-11-05 13:35:00,23.92,23.93,23.86,23.88,97100.0,15.751,15.7576,15.7115,15.7246,97100.0
2009-11-05 13:40:00,23.89,23.93,23.88,23.93,40700.0,15.7312,15.7576,15.7246,15.7576,40700.0
2009-11-05 13:45:00,23.93,23.96,23.92,23.92,38800.0,15.7576,15.7773,15.751,15.751,38800.0
2009-11-05 13:50:00,23.91,23.91,23.88,23.88,33800.0,15.7444,15.7444,15.7246,15.7246,33800.0
2009-11-05 13:55:00,23.87,23.91,23.86,23.86,116100.0,15.7181,15.7444,15.7115,15.7115,116100.0
2009-11-05 14:00:00,23.85,23.86,23.84,23.85,50300.0,15.7049,15.7115,15.6983,15.7049,50300.0
2009-11-05 14:05:00,23.85,23.85,23.8,23.82,80400.0,15.7049,15.7049,15.672,15.6851,80400.0
2009-11-05 14:10:00,23.83,23.83,23.81,23.82,29600.0,15.6917,15.6917,15.6785,15.6851,29600.0
2009-11-05 14:15:00,23.81,23.84,23.8,23.84,60400.0,15.6785,15.6983,15.672,15.6983,60400.0
2009-11-05 14:20:00,23.85,23.91,23.85,23.89,107600.0,15.7049,15.7444,15.7049,15.7312,107600.0
2009-11-05 14:25:00,23.88,23.91,23.88,23.89,28500.0,15.7246,15.7444,15.7246,15.7312,28500.0
2009-11-05 14:30:00,23.9,23.92,23.89,23.92,39800.0,15.7378,15.751,15.7312,15.751,39800.0
2009-11-05 14:35:00,23.92,23.93,23.9,23.91,157800.0,15.751,15.7576,15.7378,15.7444,157800.0
2009-11-05 14:40:00,23.91,23.96,23.91,23.96,100000.0,15.7444,15.7773,15.7444,15.7773,100000.0
2009-11-05 14:45:00,23.95,23.99,23.93,23.95,291200.0,15.7707,15.7971,15.7576,15.7707,291200.0
2009-11-05 14:50:00,23.96,23.98,23.95,23.96,218500.0,15.7773,15.7905,15.7707,15.7773,218500.0
2009-11-05 14:55:00,23.96,23.99,23.96,23.98,66300.0,15.7773,15.7971,15.7773,15.7905,66300.0
2009-11-05 15:00:00,23.99,24.0,23.95,23.95,188100.0,15.7971,15.8037,15.7707,15.7707,188100.0
2009-11-05 15:05:00,23.95,23.99,23.93,23.99,231500.0,15.7707,15.7971,15.7576,15.7971,231500.0
2009-11-05 15:10:00,23.99,23.99,23.98,23.98,141600.0,15.7971,15.7971,15.7905,15.7905,141600.0
2009-11-05 15:15:00,23.99,24.06,23.98,24.05,192800.0,15.7971,15.8432,15.7905,15.8366,192800.0
2009-11-05 15:20:00,24.05,24.05,24.0,24.0,85900.0,15.8366,15.8366,15.8037,15.8037,85900.0
2009-11-05 15:25:00,24.0,24.01,23.96,23.97,139300.0,15.8037,15.8102,15.7773,15.7839,139300.0
2009-11-05 15:30:00,23.97,23.98,23.92,23.92,37100.0,15.7839,15.7905,15.751,15.751,37100.0
2009-11-05 15:35:00,23.92,23.93,23.9,23.9,167200.0,15.751,15.7576,15.7378,15.7378,167200.0
2009-11-05 15:40:00,23.91,23.92,23.89,23.9,62000.0,15.7444,15.751,15.7312,15.7378,62000.0
2009-11-05 15:45:00,23.89,23.93,23.88,23.92,142800.0,15.7312,15.7576,15.7246,15.751,142800.0
2009-11-05 15:50:00,23.9,23.9,23.85,23.87,360100.0,15.7378,15.7378,15.7049,15.7181,360100.0
2009-11-05 15:55:00,23.86,23.94,23.86,23.93,314000.0,15.7115,15.7641,15.7115,15.7576,314000.0
2009-11-06 09:30:00,23.71,23.79,23.66,23.73,111800.0,15.6127,15.6654,15.5798,15.6259,111800.0
2009-11-06 09:35:00,23.73,23.91,23.73,23.89,154800.0,15.6259,15.7444,15.6259,15.7312,154800.0
2009-11-06 09:40:00,23.89,23.95,23.88,23.93,115200.0,15.7312,15.7707,15.7246,15.7576,115200.0
2009-11-06 09:45:00,23.94,23.98,23.85,23.87,65600.0,15.7641,15.7905,15.7049,15.7181,65600.0
2009-11-06 09:50:00,23.86,23.89,23.83,23.89,87900.0,15.7115,15.7312,15.6917,15.7312,87900.0
2009-11-06 09:55:00,23.9,23.96,23.9,23.95,124400.0,15.7378,15.7773,15.7378,15.7707,124400.0
2009-11-06 10:00:00,23.96,24.0,23.96,23.97,81600.0,15.7773,15.8037,15.7773,15.7839,81600.0
2009-11-06 10:05:00,23.97,23.97,23.88,23.92,73800.0,15.7839,15.7839,15.7246,15.751,73800.0
2009-11-06 10:10:00,23.93,23.93,23.86,23.88,85900.0,15.7576,15.7576,15.7115,15.7246,85900.0
2009-11-06 10:15:00,23.88,23.89,23.85,23.85,49100.0,15.7246,15.7312,15.7049,15.7049,49100.0
2009-11-06 10:20:00,23.84,23.85,23.82,23.84,88000.0,15.6983,15.7049,15.6851,15.6983,88000.0
2009-11-06 10:25:00,23.83,23.83,23.72,23.72,136300.0,15.6917,15.6917,15.6193,15.6193,136300.0
2009-11-06 10:30:00,23.73,23.82,23.71,23.82,87800.0,15.6259,15.6851,15.6127,15.6851,87800.0
2009-11-06 10:35:00,23.82,23.82,23.75,23.78,89400.0,15.6851,15.6851,15.639,15.6588,89400.0
2009-11-06 10:40:00,23.78,23.8,23.71,23.73,54900.0,15.6588,15.672,15.6127,15.6259,54900.0
2009-11-06 10:45:00,23.72,23.79,23.69,23.79,53500.0,15.6193,15.6654,15.5995,15.6654,53500.0
2009-11-06 10:50:00,23.79,23.81,23.74,23.81,86600.0,15.6654,15.6785,15.6324,15.6785,86600.0
2009-11-06 10:55:00,23.8,23.83,23.78,23.79,33600.0,15.672,15.6917,15.6588,15.6654,33600.0
2009-11-06 11:00:00,23.79,23.79,23.73,23.76,54800.0,15.6654,15.6654,15.6259,15.6456,54800.0
2009-11-06 11:05:00,23.75,23.77,23.72,23.77,62400.0,15.639,15.6522,15.6193,15.6522,62400.0
2009-11-06 11:10:00,23.77,23.79,23.74,23.74,51200.0,15.6522,15.6654,15.6324,15.6324,51200.0
2009-11-06 11:15:00,23.73,23.8,23.73,23.79,52400.0,15.6259,15.672,15.6259,15.6654,52400.0
2009-11-06 11:20:00,23.79,23.79,23.76,23.76,52900.0,15.6654,15.6654,15.6456,15.6456,52900.0
2009-11-06 11:25:00,23.75,23.79,23.74,23.79,51500.0,15.639,15.6654,15.6324,15.6654,51500.0
2009-11-06 11:30:00,23.79,23.85,23.77,23.83,63500.0,15.6654,15.7049,15.6522,15.6917,63500.0
2009-11-06 11:35:00,23.82,23.82,23.78,23.78,39200.0,15.6851,15.6851,15.6588,15.6588,39200.0
2009-11-06 11:40:00,23.78,23.81,23.78,23.78,45900.0,15.6588,15.6785,15.6588,15.6588,45900.0
2009-11-06 11:45:00,23.77,23.79,23.75,23.78,17500.0,15.6522,15.6654,15.639,15.6588,17500.0
2009-11-06 11:50:00,23.78,23.79,23.77,23.77,59800.0,15.6588,15.6654,15.6522,15.6522,59800.0
2009-11-06 11:55:00,23.76,23.77,23.74,23.76,73700.0,15.6456,15.6522,15.6324,15.6456,73700.0
2009-11-06 12:00:00,23.76,23.79,23.76,23.79,22000.0,15.6456,15.6654,15.6456,15.6654,22000.0
2009-11-06 12:05:00,23.8,23.8,23.79,23.79,44900.0,15.672,15.672,15.6654,15.6654,44900.0
2009-11-06 12:10:00,23.8,23.87,23.8,23.84,82600.0,15.672,15.7181,15.672,15.6983,82600.0
2009-11-06 12:15:00,23.84,23.85,23.82,23.83,47000.0,15.6983,15.7049,15.6851,15.6917,47000.0
2009-11-06 12:20:00,23.83,23.85,23.83,23.85,44100.0,15.6917,15.7049,15.6917,15.7049,44100.0
2009-11-06 12:25:00,23.85,23.88,23.83,23.83,47300.0,15.7049,15.7246,15.6917,15.6917,47300.0
2009-11-06 12:30:00,23.84,23.86,23.84,23.86,27900.0,15.6983,15.7115,15.6983,15.7115,27900.0
2009-11-06 12:35:00,23.86,23.88,23.81,23.85,47400.0,15.7115,15.7246,15.6785,15.7049,47400.0
2009-11-06 12:40:00,23.85,23.85,23.82,23.83,37600.0,15.7049,15.7049,15.6851,15.6917,37600.0
2009-11-06 12:45:00,23.83,23.83,23.76,23.77,52000.0,15.6917,15.6917,15.6456,15.6522,52000.0
2009-11-06 12:50:00,23.76,23.79,23.76,23.77,46800.0,15.6456,15.6654,15.6456,15.6522,46800.0
2009-11-06 12:55:00,23.78,23.8,23.78,23.78,32000.0,15.6588,15.672,15.6588,15.6588,32000.0
2009-11-06 13:00:00,23.77,23.79,23.75,23.75,28900.0,15.6522,15.6654,15.639,15.639,28900.0
2009-11-06 13:05:00,23.76,23.77,23.74,23.74,60000.0,15.6456,15.6522,15.6324,15.6324,60000.0
2009-11-06 13:10:00,23.74,23.76,23.73,23.75,162500.0,15.6324,15.6456,15.6259,15.639,162500.0
2009-11-06 13:15:00,23.75,23.78,23.75,23.78,48800.0,15.639,15.6588,15.639,15.6588,48800.0
2009-11-06 13:20:00,23.78,23.79,23.77,23.79,20200.0,15.6588,15.6654,15.6522,15.6654,20200.0
2009-11-06 13:25:00,23.79,23.8,23.77,23.8,24900.0,15.6654,15.672,15.6522,15.672,24900.0
2009-11-06 13:30:00,23.81,23.81,23.79,23.81,13400.0,15.6785,15.6785,15.6654,15.6785,13400.0
2009-11-06 13:35:00,23.8,23.83,23.8,23.8,37700.0,15.672,15.6917,15.672,15.672,37700.0
2009-11-06 13:40:00,23.79,23.79,23.78,23.78,4000.0,15.6654,15.6654,15.6588,15.6588,4000.0
2009-11-06 13:45:00,23.79,23.8,23.76,23.76,45200.0,15.6654,15.672,15.6456,15.6456,45200.0
2009-11-06 13:50:00,23.77,23.79,23.74,23.78,35600.0,15.6522,15.6654,15.6324,15.6588,35600.0
2009-11-06 13:55:00,23.79,23.81,23.78,23.79,13300.0,15.6654,15.6785,15.6588,15.6654,13300.0
2009-11-06 14:00:00,23.79,23.79,23.75,23.76,42200.0,15.6654,15.6654,15.639,15.6456,42200.0
2009-11-06 14:05:00,23.76,23.77,23.73,23.75,33600.0,15.6456,15.6522,15.6259,15.639,33600.0
2009-11-06 14:10:00,23.75,23.78,23.75,23.76,19800.0,15.639,15.6588,15.639,15.6456,19800.0
2009-11-06 14:15:00,23.76,23.77,23.75,23.76,26600.0,15.6456,15.6522,15.639,15.6456,26600.0
2009-11-06 14:20:00,23.77,23.77,23.76,23.77,7600.0,15.6522,15.6522,15.6456,15.6522,7600.0
2009-11-06 14:25:00,23.77,23.8,23.77,23.77,29100.0,15.6522,15.672,15.6522,15.6522,29100.0
2009-11-06 14:30:00,23.77,23.77,23.76,23.76,7800.0,15.6522,15.6522,15.6456,15.6456,7800.0
2009-11-06 14:35:00,23.77,23.78,23.76,23.78,7300.0,15.6522,15.6588,15.6456,15.6588,7300.0
2009-11-06 14:40:00,23.79,23.8,23.75,23.76,32500.0,15.6654,15.672,15.639,15.6456,32500.0
2009-11-06 14:45:00,23.75,23.76,23.74,23.76,21600.0,15.639,15.6456,15.6324,15.6456,21600.0
2009-11-06 14:50:00,23.76,23.79,23.76,23.76,36400.0,15.6456,15.6654,15.6456,15.6456,36400.0
2009-11-06 14:55:00,23.76,23.76,23.71,23.74,52700.0,15.6456,15.6456,15.6127,15.6324,52700.0
2009-11-06 15:00:00,23.73,23.73,23.69,23.72,85300.0,15.6259,15.6259,15.5995,15.6193,85300.0
2009-11-06 15:05:00,23.73,23.79,23.73,23.78,76700.0,15.6259,15.6654,15.6259,15.6588,76700.0
2009-11-06 15:10:00,23.78,23.78,23.76,23.76,75200.0,15.6588,15.6588,15.6456,15.6456,75200.0
2009-11-06 15:15:00,23.77,23.77,23.74,23.77,18700.0,15.6522,15.6522,15.6324,15.6522,18700.0
2009-11-06 15:20:00,23.77,23.79,23.75,23.77,94600.0,15.6522,15.6654,15.639,15.6522,94600.0
2009-11-06 15:25:00,23.77,23.8,23.77,23.79,27000.0,15.6522,15.672,15.6522,15.6654,27000.0
2009-11-06 15:30:00,23.79,23.8,23.77,23.79,46500.0,15.6654,15.672,15.6522,15.6654,46500.0
2009-11-06 15:35:00,23.8,23.8,23.76,23.77,113600.0,15.672,15.672,15.6456,15.6522,113600.0
2009-11-06 15:40:00,23.78,23.82,23.77,23.81,78600.0,15.6588,15.6851,15.6522,15.6785,78600.0
2009-11-06 15:45:00,23.81,23.82,23.78,23.82,77300.0,15.6785,15.6851,15.6588,15.6851,77300.0
2009-11-06 15:50:00,23.81,23.83,23.79,23.82,145900.0,15.6785,15.6917,15.6654,15.6851,145900.0
2009-11-06 15:55:00,23.82,23.83,23.78,23.82,165700.0,15.6851,15.6917,15.6588,15.6851,165700.0
2009-11-09 09:30:00,23.94,24.0,23.86,23.88,137700.0,15.7641,15.8037,15.7115,15.7246,137700.0
2009-11-09 09:35:00,23.88,23.96,23.87,23.93,84300.0,15.7246,15.7773,15.7181,15.7576,84300.0
2009-11-09 09:40:00,23.93,23.93,23.81,23.84,177900.0,15.7576,15.7576,15.6785,15.6983,177900.0
2009-11-09 09:45:00,23.85,23.9,23.84,23.85,106200.0,15.7049,15.7378,15.6983,15.7049,106200.0
2009-11-09 09:50:00,23.84,23.87,23.81,23.82,90600.0,15.6983,15.7181,15.6785,15.6851,90600.0
2009-11-09 09:55:00,23.83,23.83,23.79,23.8,110900.0,15.6917,15.6917,15.6654,15.672,110900.0
2009-11-09 10:00:00,23.8,23.8,23.76,23.78,190200.0,15.672,15.672,15.6456,15.6588,190200.0
2009-11-09 10:05:00,23.78,23.83,23.78,23.83,119900.0,15.6588,15.6917,15.6588,15.6917,119900.0
2009-11-09 10:10:00,23.84,23.84,23.74,23.74,148000.0,15.6983,15.6983,15.6324,15.6324,148000.0
2009-11-09 10:15:00,23.75,23.8,23.75,23.79,62900.0,15.639,15.672,15.639,15.6654,62900.0
2009-11-09 10:20:00,23.78,23.79,23.77,23.78,90000.0,15.6588,15.6654,15.6522,15.6588,90000.0
2009-11-09 10:25:00,23.78,23.78,23.74,23.76,83100.0,15.6588,15.6588,15.6324,15.6456,83100.0
2009-11-09 10:30:00,23.76,23.8,23.76,23.8,43300.0,15.6456,15.672,15.6456,15.672,43300.0
2009-11-09 10:35:00,23.79,23.79,23.74,23.77,45000.0,15.6654,15.6654,15.6324,15.6522,45000.0
2009-11-09 10:40:00,23.77,23.78,23.75,23.77,102900.0,15.6522,15.6588,15.639,15.6522,102900.0
2009-11-09 10:45:00,23.77,23.77,23.75,23.77,20000.0,15.6522,15.6522,15.639,15.6522,20000.0
2009-11-09 10:50:00,23.76,23.77,23.74,23.76,128000.0,15.6456,15.6522,15.6324,15.6456,128000.0
2009-11-09 10:55:00,23.76,23.77,23.75,23.76,49600.0,15.6456,15.6522,15.639,15.6456,49600.0
2009-11-09 11:00:00,23.76,23.76,23.74,23.74,37700.0,15.6456,15.6456,15.6324,15.6324,37700.0
2009-11-09 11:05:00,23.74,23.75,23.73,23.73,67600.0,15.6324,15.639,15.6259,15.6259,67600.0
2009-11-09 11:10:00,23.73,23.73,23.72,23.72,35000.0,15.6259,15.6259,15.6193,15.6193,35000.0
2009-11-09 11:15:00,23.73,23.79,23.73,23.77,47400.0,15.6259,15.6654,15.6259,15.6522,47400.0
2009-11-09 11:20:00,23.78,23.79,23.74,23.74,29700.0,15.6588,15.6654,15.6324,15.6324,29700.0
2009-11-09 11:25:00,23.74,23.76,23.73,23.76,31700.0,15.6324,15.6456,15.6259,15.6456,31700.0
2009-11-09 11:30:00,23.75,23.78,23.74,23.78,32800.0,15.639,15.6588,15.6324,15.6588,32800.0
2009-11-09 11:35:00,23.78,23.78,23.74,23.74,46200.0,15.6588,15.6588,15.6324,15.6324,46200.0
2009-11-09 11:40:00,23.74,23.75,23.73,23.75,24200.0,15.6324,15.639,15.6259,15.639,24200.0
2009-11-09 11:45:00,23.75,23.77,23.75,23.76,46200.0,15.639,15.6522,15.639,15.6456,46200.0
2009-11-09 11:50:00,23.76,23.76,23.74,23.75,20400.0,15.6456,15.6456,15.6324,15.639,20400.0
2009-11-09 11:55:00,23.76,23.76,23.76,23.76,3200.0,15.6456,15.6456,15.6456,15.6456,3200.0
2009-11-09 12:00:00,23.76,23.79,23.76,23.79,18600.0,15.6456,15.6654,15.6456,15.6654,18600.0
2009-11-09 12:05:00,23.79,23.81,23.79,23.81,23400.0,15.6654,15.6785,15.6654,15.6785,23400.0
2009-11-09 12:10:00,23.81,23.83,23.78,23.79,51800.0,15.6785,15.6917,15.6588,15.6654,51800.0
2009-11-09 12:15:00,23.79,23.8,23.76,23.76,18400.0,15.6654,15.672,15.6456,15.6456,18400.0
2009-11-09 12:20:00,23.76,23.78,23.75,23.76,14000.0,15.6456,15.6588,15.639,15.6456,14000.0
2009-11-09 12:25:00,23.77,23.78,23.77,23.77,7200.0,15.6522,15.6588,15.6522,15.6522,7200.0
2009-11-09 12:30:00,23.76,23.77,23.76,23.77,4700.0,15.6456,15.6522,15.6456,15.6522,4700.0
2009-11-09 12:35:00,23.77,23.77,23.77,23.77,12300.0,15.6522,15.6522,15.6522,15.6522,12300.0
2009-11-09 12:40:00,23.77,23.81,23.77,23.8,17600.0,15.6522,15.6785,15.6522,15.672,17600.0
2009-11-09 12:45:00,23.79,23.8,23.77,23.77,31200.0,15.6654,15.672,15.6522,15.6522,31200.0
2009-11-09 12:50:00,23.77,23.78,23.77,23.78,13500.0,15.6522,15.6588,15.6522,15.6588,13500.0
2009-11-09 12:55:00,23.78,23.79,23.78,23.79,19700.0,15.6588,15.6654,15.6588,15.6654,19700.0
2009-11-09 13:00:00,23.79,23.81,23.77,23.81,31300.0,15.6654,15.6785,15.6522,15.6785,31300.0
2009-11-09 13:05:00,23.81,23.85,23.81,23.85,116700.0,15.6785,15.7049,15.6785,15.7049,116700.0
2009-11-09 13:10:00,23.85,23.88,23.84,23.88,145900.0,15.7049,15.7246,15.6983,15.7246,145900.0
2009-11-09 13:15:00,23.87,23.89,23.86,23.88,73500.0,15.7181,15.7312,15.7115,15.7246,73500.0
2009-11-09 13:20:00,23.88,23.9,23.86,23.86,53200.0,15.7246,15.7378,15.7115,15.7115,53200.0
2009-11-09 13:25:00,23.86,23.87,23.86,23.87,42500.0,15.7115,15.7181,15.7115,15.7181,42500.0
2009-11-09 13:30:00,23.87,23.89,23.86,23.88,41800.0,15.7181,15.7312,15.7115,15.7246,41800.0
2009-11-09 13:35:00,23.88,23.96,23.88,23.96,195300.0,15.7246,15.7773,15.7246,15.7773,195300.0
2009-11-09 13:40:00,23.96,23.97,23.92,23.92,95900.0,15.7773,15.7839,15.751,15.751,95900.0
2009-11-09 13:45:00,23.92,23.95,23.92,23.94,154000.0,15.751,15.7707,15.751,15.7641,154000.0
2009-11-09 13:50:00,23.94,23.95,23.9,23.9,43100.0,15.7641,15.7707,15.7378,15.7378,43100.0
2009-11-09 13:55:00,23.9,23.92,23.89,23.92,46800.0,15.7378,15.751,15.7312,15.751,46800.0
2009-11-09 14:00:00,23.92,23.92,23.88,23.89,78400.0,15.751,15.751,15.7246,15.7312,78400.0
2009-11-09 14:05:00,23.89,23.89,23.89,23.89,40800.0,15.7312,15.7312,15.7312,15.7312,40800.0
2009-11-09 14:10:00,23.9,23.91,23.87,23.9,23200.0,15.7378,15.7444,15.7181,15.7378,23200.0
2009-11-09 14:15:00,23.9,23.93,23.88,23.92,434900.0,15.7378,15.7576,15.7246,15.751,434900.0
2009-11-09 14:20:00,23.92,23.92,23.9,23.9,44400.0,15.751,15.751,15.7378,15.7378,44400.0
2009-11-09 14:25:00,23.91,23.91,23.91,23.91,9300.0,15.7444,15.7444,15.7444,15.7444,9300.0
2009-11-09 14:30:00,23.91,23.93,23.91,23.93,10200.0,15.7444,15.7576,15.7444,15.7576,10200.0
2009-11-09 14:35:00,23.93,23.93,23.9,23.9,41200.0,15.7576,15.7576,15.7378,15.7378,41200.0
2009-11-09 14:40:00,23.91,23.92,23.9,23.91,15600.0,15.7444,15.751,15.7378,15.7444,15600.0
2009-11-09 14:45:00,23.92,23.92,23.9,23.91,32200.0,15.751,15.751,15.7378,15.7444,32200.0
2009-11-09 14:50:00,23.91,23.92,23.91,23.92,9400.0,15.7444,15.751,15.7444,15.751,9400.0
2009-11-09 14:55:00,23.91,23.91,23.89,23.91,14000.0,15.7444,15.7444,15.7312,15.7444,14000.0
2009-11-09 15:00:00,23.9,23.91,23.88,23.89,41400.0,15.7378,15.7444,15.7246,15.7312,41400.0
2009-11-09 15:05:00,23.89,23.9,23.87,23.87,80100.0,15.7312,15.7378,15.7181,15.7181,80100.0
2009-11-09 15:10:00,23.87,23.91,23.87,23.9,23900.0,15.7181,15.7444,15.7181,15.7378,23900.0
2009-11-09 15:15:00,23.91,23.93,23.88,23.93,51800.0,15.7444,15.7576,15.7246,15.7576,51800.0
2009-11-09 15:20:00,23.93,23.93,23.89,23.91,76100.0,15.7576,15.7576,15.7312,15.7444,76100.0
2009-11-09 15:25:00,23.9,23.92,23.89,23.91,54600.0,15.7378,15.751,15.7312,15.7444,54600.0
2009-11-09 15:30:00,23.91,23.91,23.89,23.89,30800.0,15.7444,15.7444,15.7312,15.7312,30800.0
2009-11-09 15:35:00,23.88,23.9,23.87,23.89,55600.0,15.7246,15.7378,15.7181,15.7312,55600.0
2009-11-09 15:40:00,23.88,23.91,23.88,23.91,31600.0,15.7246,15.7444,15.7246,15.7444,31600.0
2009-11-09 15:45:00,23.9,23.93,23.9,23.91,52900.0,15.7378,15.7576,15.7378,15.7444,52900.0
2009-11-09 15:50:00,23.91,23.96,23.91,23.96,177000.0,15.7444,15.7773,15.7444,15.7773,177000.0
2009-11-09 15:55:00,23.95,23.98,23.93,23.98,162500.0,15.7707,15.7905,15.7576,15.7905,162500.0
2009-11-10 09:30:00,23.72,23.87,23.57,23.81,128600.0,15.6193,15.7181,15.5205,15.6785,128600.0
2009-11-10 09:35:00,23.81,23.84,23.78,23.78,67800.0,15.6785,15.6983,15.6588,15.6588,67800.0
2009-11-10 09:40:00,23.77,23.8,23.71,23.72,143900.0,15.6522,15.672,15.6127,15.6193,143900.0
2009-11-10 09:45:00,23.73,23.77,23.72,23.72,64100.0,15.6259,15.6522,15.6193,15.6193,64100.0
2009-11-10 09:50:00,23.72,23.76,23.7,23.75,48200.0,15.6193,15.6456,15.6061,15.639,48200.0
2009-11-10 09:55:00,23.74,23.74,23.7,23.7,57500.0,15.6324,15.6324,15.6061,15.6061,57500.0
2009-11-10 10:00:00,23.7,23.72,23.67,23.69,72500.0,15.6061,15.6193,15.5864,15.5995,72500.0
2009-11-10 10:05:00,23.69,23.73,23.68,23.69,74000.0,15.5995,15.6259,15.5929,15.5995,74000.0
2009-11-10 10:10:00,23.68,23.75,23.68,23.74,64700.0,15.5929,15.639,15.5929,15.6324,64700.0
2009-11-10 10:15:00,23.74,23.76,23.71,23.76,89200.0,15.6324,15.6456,15.6127,15.6456,89200.0
2009-11-10 10:20:00,23.76,23.76,23.73,23.73,34600.0,15.6456,15.6456,15.6259,15.6259,34600.0
2009-11-10 10:25:00,23.73,23.76,23.73,23.76,13700.0,15.6259,15.6456,15.6259,15.6456,13700.0
2009-11-10 10:30:00,23.76,23.78,23.76,23.77,37100.0,15.6456,15.6588,15.6456,15.6522,37100.0
2009-11-10 10:35:00,23.76,23.76,23.71,23.71,84500.0,15.6456,15.6456,15.6127,15.6127,84500.0
2009-11-10 10:40:00,23.72,23.73,23.68,23.68,45900.0,15.6193,15.6259,15.5929,15.5929,45900.0
2009-11-10 10:45:00,23.68,23.68,23.66,23.67,55000.0,15.5929,15.5929,15.5798,15.5864,55000.0
2009-11-10 10:50:00,23.66,23.71,23.66,23.71,87400.0,15.5798,15.6127,15.5798,15.6127,87400.0
2009-11-10 10:55:00,23.71,23.74,23.68,23.68,82700.0,15.6127,15.6324,15.5929,15.5929,82700.0
2009-11-10 11:00:00,23.68,23.69,23.68,23.68,81000.0,15.5929,15.5995,15.5929,15.5929,81000.0
2009-11-10 11:05:00,23.68,23.68,23.63,23.65,60100.0,15.5929,15.5929,15.56,15.5732,60100.0
2009-11-10 11:10:00,23.66,23.67,23.62,23.65,44600.0,15.5798,15.5864,15.5534,15.5732,44600.0
2009-11-10 11:15:00,23.66,23.69,23.65,23.65,45200.0,15.5798,15.5995,15.5732,15.5732,45200.0
2009-11-10 11:20:00,23.66,23.71,23.66,23.7,84900.0,15.5798,15.6127,15.5798,15.6061,84900.0
2009-11-10 11:25:00,23.7,23.71,23.68,23.68,19800.0,15.6061,15.6127,15.5929,15.5929,19800.0
2009-11-10 11:30:00,23.7,23.7,23.6,23.61,108800.0,15.6061,15.6061,15.5403,15.5468,108800.0
2009-11-10 11:35:00,23.61,23.69,23.61,23.69,76500.0,15.5468,15.5995,15.5468,15.5995,76500.0
2009-11-10 11:40:00,23.69,23.72,23.69,23.71,65500.0,15.5995,15.6193,15.5995,15.6127,65500.0
2009-11-10 11:45:00,23.71,23.71,23.7,23.7,124900.0,15.6127,15.6127,15.6061,15.6061,124900.0
2009-11-10 11:50:00,23.7,23.71,23.67,23.67,41700.0,15.6061,15.6127,15.5864,15.5864,41700.0
2009-11-10 11:55:00,23.67,23.67,23.64,23.64,41500.0,15.5864,15.5864,15.5666,15.5666,41500.0
2009-11-10 12:00:00,23.64,23.64,23.63,23.64,22100.0,15.5666,15.5666,15.56,15.5666,22100.0
2009-11-10 12:05:00,23.64,23.68,23.63,23.68,18400.0,15.5666,15.5929,15.56,15.5929,18400.0
2009-11-10 12:10:00,23.68,23.68,23.66,23.67,21500.0,15.5929,15.5929,15.5798,15.5864,21500.0
2009-11-10 12:15:00,23.68,23.7,23.67,23.7,14400.0,15.5929,15.6061,15.5864,15.6061,14400.0
2009-11-10 12:20:00,23.69,23.69,23.65,23.65,24400.0,15.5995,15.5995,15.5732,15.5732,24400.0
2009-11-10 12:25:00,23.65,23.65,23.6,23.6,44400.0,15.5732,15.5732,15.5403,15.5403,44400.0
2009-11-10 12:30:00,23.6,23.61,23.59,23.61,41600.0,15.5403,15.5468,15.5337,15.5468,41600.0
2009-11-10 12:35:00,23.6,23.61,23.56,23.57,77300.0,15.5403,15.5468,15.5139,15.5205,77300.0
2009-11-10 12:40:00,23.57,23.58,23.56,23.56,30600.0,15.5205,15.5271,15.5139,15.5139,30600.0
2009-11-10 12:45:00,23.56,23.58,23.56,23.56,25800.0,15.5139,15.5271,15.5139,15.5139,25800.0
2009-11-10 12:50:00,23.57,23.58,23.56,23.56,28000.0,15.5205,15.5271,15.5139,15.5139,28000.0
2009-11-10 12:55:00,23.57,23.62,23.57,23.62,33900.0,15.5205,15.5534,15.5205,15.5534,33900.0
2009-11-10 13:00:00,23.62,23.65,23.62,23.65,23700.0,15.5534,15.5732,15.5534,15.5732,23700.0
2009-11-10 13:05:00,23.65,23.65,23.63,23.65,46300.0,15.5732,15.5732,15.56,15.5732,46300.0
2009-11-10 13:10:00,23.64,23.65,23.62,23.62,22200.0,15.5666,15.5732,15.5534,15.5534,22200.0
2009-11-10 13:15:00,23.61,23.64,23.6,23.64,47800.0,15.5468,15.5666,15.5403,15.5666,47800.0
2009-11-10 13:20:00,23.63,23.64,23.62,23.62,30300.0,15.56,15.5666,15.5534,15.5534,30300.0
2009-11-10 13:25:00,23.62,23.62,23.6,23.6,23700.0,15.5534,15.5534,15.5403,15.5403,23700.0
2009-11-10 13:30:00,23.61,23.61,23.59,23.61,29800.0,15.5468,15.5468,15.5337,15.5468,29800.0
2009-11-10 13:35:00,23.62,23.63,23.59,23.59,20400.0,15.5534,15.56,15.5337,15.5337,20400.0
2009-11-10 13:40:00,23.59,23.59,23.56,23.59,34900.0,15.5337,15.5337,15.5139,15.5337,34900.0
2009-11-10 13:45:00,23.58,23.58,23.57,23.58,21200.0,15.5271,15.5271,15.5205,15.5271,21200.0
2009-11-10 13:50:00,23.58,23.58,23.58,23.58,18000.0,15.5271,15.5271,15.5271,15.5271,18000.0
2009-11-10 13:55:00,23.57,23.58,23.55,23.58,38800.0,15.5205,15.5271,15.5073,15.5271,38800.0
2009-11-10 14:00:00,23.58,23.58,23.56,23.56,70400.0,15.5271,15.5271,15.5139,15.5139,70400.0
2009-11-10 14:05:00,23.56,23.6,23.56,23.6,45300.0,15.5139,15.5403,15.5139,15.5403,45300.0
2009-11-10 14:10:00,23.6,23.62,23.6,23.6,37300.0,15.5403,15.5534,15.5403,15.5403,37300.0
2009-11-10 14:15:00,23.61,23.63,23.61,23.62,23700.0,15.5468,15.56,15.5468,15.5534,23700.0
2009-11-10 14:20:00,23.61,23.63,23.61,23.63,13700.0,15.5468,15.56,15.5468,15.56,13700.0
2009-11-10 14:25:00,23.62,23.64,23.61,23.62,29200.0,15.5534,15.5666,15.5468,15.5534,29200.0
2009-11-10 14:30:00,23.63,23.66,23.63,23.66,40800.0,15.56,15.5798,15.56,15.5798,40800.0
2009-11-10 14:35:00,23.66,23.67,23.65,23.66,35400.0,15.5798,15.5864,15.5732,15.5798,35400.0
2009-11-10 14:40:00,23.66,23.68,23.66,23.68,57800.0,15.5798,15.5929,15.5798,15.5929,57800.0
2009-11-10 14:45:00,23.68,23.68,23.66,23.66,9100.0,15.5929,15.5929,15.5798,15.5798,9100.0
2009-11-10 14:50:00,23.66,23.67,23.66,23.66,9900.0,15.5798,15.5864,15.5798,15.5798,9900.0
2009-11-10 14:55:00,23.66,23.66,23.64,23.65,59800.0,15.5798,15.5798,15.5666,15.5732,59800.0
2009-11-10 15:00:00,23.65,23.65,23.6,23.6,25200.0,15.5732,15.5732,15.5403,15.5403,25200.0
2009-11-10 15:05:00,23.61,23.61,23.6,23.6,17500.0,15.5468,15.5468,15.5403,15.5403,17500.0
2009-11-10 15:10:00,23.59,23.63,23.59,23.62,109300.0,15.5337,15.56,15.5337,15.5534,109300.0
2009-11-10 15:15:00,23.62,23.67,23.62,23.63,87500.0,15.5534,15.5864,15.5534,15.56,87500.0
2009-11-10 15:20:00,23.63,23.66,23.63,23.66,105100.0,15.56,15.5798,15.56,15.5798,105100.0
2009-11-10 15:25:00,23.66,23.68,23.66,23.67,54300.0,15.5798,15.5929,15.5798,15.5864,54300.0
2009-11-10 15:30:00,23.66,23.66,23.65,23.65,71600.0,15.5798,15.5798,15.5732,15.5732,71600.0
2009-11-10 15:35:00,23.66,23.66,23.65,23.65,51400.0,15.5798,15.5798,15.5732,15.5732,51400.0
2009-11-10 15:40:00,23.65,23.66,23.62,23.62,64200.0,15.5732,15.5798,15.5534,15.5534,64200.0
2009-11-10 15:45:00,23.62,23.62,23.57,23.59,88400.0,15.5534,15.5534,15.5205,15.5337,88400.0
2009-11-10 15:50:00,23.59,23.63,23.56,23.57,191400.0,15.5337,15.56,15.5139,15.5205,191400.0
2009-11-10 15:55:00,23.57,23.65,23.57,23.65,410800.0,15.5205,15.5732,15.5205,15.5732,410800.0
2009-11-11 09:30:00,23.72,23.87,23.72,23.81,103500.0,15.6193,15.7181,15.6193,15.6785,103500.0
2009-11-11 09:35:00,23.81,23.88,23.81,23.84,124200.0,15.6785,15.7246,15.6785,15.6983,124200.0
2009-11-11 09:40:00,23.85,23.89,23.84,23.89,81300.0,15.7049,15.7312,15.6983,15.7312,81300.0
2009-11-11 09:45:00,23.89,23.89,23.81,23.83,68400.0,15.7312,15.7312,15.6785,15.6917,68400.0
2009-11-11 09:50:00,23.84,23.86,23.84,23.85,28000.0,15.6983,15.7115,15.6983,15.7049,28000.0
2009-11-11 09:55:00,23.85,23.9,23.85,23.89,59900.0,15.7049,15.7378,15.7049,15.7312,59900.0
2009-11-11 10:00:00,23.9,23.93,23.88,23.89,74200.0,15.7378,15.7576,15.7246,15.7312,74200.0
2009-11-11 10:05:00,23.89,23.9,23.86,23.86,36100.0,15.7312,15.7378,15.7115,15.7115,36100.0
2009-11-11 10:10:00,23.86,23.94,23.86,23.91,172600.0,15.7115,15.7641,15.7115,15.7444,172600.0
2009-11-11 10:15:00,23.92,23.95,23.91,23.92,30200.0,15.751,15.7707,15.7444,15.751,30200.0
2009-11-11 10:20:00,23.92,23.96,23.92,23.96,59900.0,15.751,15.7773,15.751,15.7773,59900.0
2009-11-11 10:25:00,23.96,23.96,23.93,23.94,32200.0,15.7773,15.7773,15.7576,15.7641,32200.0
2009-11-11 10:30:00,23.95,23.97,23.93,23.96,108800.0,15.7707,15.7839,15.7576,15.7773,108800.0
2009-11-11 10:35:00,23.97,23.99,23.97,23.98,122300.0,15.7839,15.7971,15.7839,15.7905,122300.0
2009-11-11 10:40:00,23.99,24.0,23.93,23.94,108500.0,15.7971,15.8037,15.7576,15.7641,108500.0
2009-11-11 10:45:00,23.94,23.94,23.89,23.9,52200.0,15.7641,15.7641,15.7312,15.7378,52200.0
2009-11-11 10:50:00,23.89,23.89,23.82,23.85,91500.0,15.7312,15.7312,15.6851,15.7049,91500.0
2009-11-11 10:55:00,23.86,23.86,23.83,23.86,112600.0,15.7115,15.7115,15.6917,15.7115,112600.0
2009-11-11 11:00:00,23.86,23.87,23.85,23.86,73300.0,15.7115,15.7181,15.7049,15.7115,73300.0
2009-11-11 11:05:00,23.85,23.87,23.8,23.8,70900.0,15.7049,15.7181,15.672,15.672,70900.0
2009-11-11 11:10:00,23.79,23.82,23.79,23.8,71000.0,15.6654,15.6851,15.6654,15.672,71000.0
2009-11-11 11:15:00,23.81,23.82,23.78,23.82,54900.0,15.6785,15.6851,15.6588,15.6851,54900.0
2009-11-11 11:20:00,23.82,23.87,23.82,23.85,67200.0,15.6851,15.7181,15.6851,15.7049,67200.0
2009-11-11 11:25:00,23.86,23.86,23.82,23.84,45100.0,15.7115,15.7115,15.6851,15.6983,45100.0
2009-11-11 11:30:00,23.84,23.88,23.83,23.88,32000.0,15.6983,15.7246,15.6917,15.7246,32000.0
2009-11-11 11:35:00,23.88,23.91,23.88,23.88,23700.0,15.7246,15.7444,15.7246,15.7246,23700.0
2009-11-11 11:40:00,23.88,23.89,23.86,23.86,16400.0,15.7246,15.7312,15.7115,15.7115,16400.0
2009-11-11 11:45:00,23.86,23.9,23.86,23.9,71100.0,15.7115,15.7378,15.7115,15.7378,71100.0
2009-11-11 11:50:00,23.9,23.9,23.84,23.84,155000.0,15.7378,15.7378,15.6983,15.6983,155000.0
2009-11-11 11:55:00,23.84,23.9,23.83,23.89,89800.0,15.6983,15.7378,15.6917,15.7312,89800.0
2009-11-11 12:00:00,23.88,23.93,23.88,23.93,38900.0,15.7246,15.7576,15.7246,15.7576,38900.0
2009-11-11 12:05:00,23.93,23.94,23.91,23.94,62800.0,15.7576,15.7641,15.7444,15.7641,62800.0
2009-11-11 12:10:00,23.94,23.95,23.93,23.94,46200.0,15.7641,15.7707,15.7576,15.7641,46200.0
2009-11-11 12:15:00,23.93,23.96,23.93,23.94,28000.0,15.7576,15.7773,15.7576,15.7641,28000.0
2009-11-11 12:20:00,23.93,23.94,23.92,23.94,24400.0,15.7576,15.7641,15.751,15.7641,24400.0
2009-11-11 12:25:00,23.95,23.95,23.92,23.93,46400.0,15.7707,15.7707,15.751,15.7576,46400.0
2009-11-11 12:30:00,23.93,23.93,23.91,23.91,28300.0,15.7576,15.7576,15.7444,15.7444,28300.0
2009-11-11 12:35:00,23.92,23.96,23.92,23.95,100700.0,15.751,15.7773,15.751,15.7707,100700.0
2009-11-11 12:40:00,23.95,23.96,23.94,23.94,21200.0,15.7707,15.7773,15.7641,15.7641,21200.0
2009-11-11 12:45:00,23.94,23.95,23.91,23.92,53900.0,15.7641,15.7707,15.7444,15.751,53900.0
2009-11-11 12:50:00,23.91,23.92,23.9,23.91,36300.0,15.7444,15.751,15.7378,15.7444,36300.0
2009-11-11 12:55:00,23.92,23.92,23.89,23.91,29800.0,15.751,15.751,15.7312,15.7444,29800.0
2009-11-11 13:00:00,23.92,23.93,23.91,23.93,17200.0,15.751,15.7576,15.7444,15.7576,17200.0
2009-11-11 13:05:00,23.93,23.93,23.9,23.9,48600.0,15.7576,15.7576,15.7378,15.7378,48600.0
2009-11-11 13:10:00,23.91,23.91,23.87,23.89,35800.0,15.7444,15.7444,15.7181,15.7312,35800.0
2009-11-11 13:15:00,23.89,23.9,23.89,23.9,4300.0,15.7312,15.7378,15.7312,15.7378,4300.0
2009-11-11 13:20:00,23.9,23.91,23.89,23.9,25400.0,15.7378,15.7444,15.7312,15.7378,25400.0
2009-11-11 13:25:00,23.9,23.9,23.87,23.87,20000.0,15.7378,15.7378,15.7181,15.7181,20000.0
2009-11-11 13:30:00,23.88,23.9,23.88,23.9,68300.0,15.7246,15.7378,15.7246,15.7378,68300.0
2009-11-11 13:35:00,23.9,23.9,23.87,23.9,79900.0,15.7378,15.7378,15.7181,15.7378,79900.0
2009-11-11 13:40:00,23.91,23.91,23.83,23.85,124200.0,15.7444,15.7444,15.6917,15.7049,124200.0
2009-11-11 13:45:00,23.85,23.9,23.85,23.87,34200.0,15.7049,15.7378,15.7049,15.7181,34200.0
2009-11-11 13:50:00,23.87,23.89,23.86,23.89,32800.0,15.7181,15.7312,15.7115,15.7312,32800.0
2009-11-11 13:55:00,23.88,23.9,23.85,23.88,62800.0,15.7246,15.7378,15.7049,15.7246,62800.0
2009-11-11 14:00:00,23.87,23.9,23.87,23.89,18500.0,15.7181,15.7378,15.7181,15.7312,18500.0
2009-11-11 14:05:00,23.89,23.92,23.87,23.92,38800.0,15.7312,15.751,15.7181,15.751,38800.0
2009-11-11 14:10:00,23.92,23.93,23.91,23.92,31600.0,15.751,15.7576,15.7444,15.751,31600.0
2009-11-11 14:15:00,23.92,23.94,23.91,23.93,60900.0,15.751,15.7641,15.7444,15.7576,60900.0
2009-11-11 14:20:00,23.93,23.93,23.9,23.91,33600.0,15.7576,15.7576,15.7378,15.7444,33600.0
2009-11-11 14:25:00,23.9,23.92,23.9,23.91,22000.0,15.7378,15.751,15.7378,15.7444,22000.0
2009-11-11 14:30:00,23.91,23.93,23.9,23.93,24700.0,15.7444,15.7576,15.7378,15.7576,24700.0
2009-11-11 14:35:00,23.92,23.95,23.92,23.94,54400.0,15.751,15.7707,15.751,15.7641,54400.0
2009-11-11 14:40:00,23.93,23.94,23.9,23.91,59100.0,15.7576,15.7641,15.7378,15.7444,59100.0
2009-11-11 14:45:00,23.92,23.94,23.92,23.94,69100.0,15.751,15.7641,15.751,15.7641,69100.0
2009-11-11 14:50:00,23.95,23.96,23.95,23.95,19500.0,15.7707,15.7773,15.7707,15.7707,19500.0
2009-11-11 14:55:00,23.95,23.95,23.94,23.95,13900.0,15.7707,15.7707,15.7641,15.7707,13900.0
2009-11-11 15:00:00,23.95,23.96,23.94,23.96,23500.0,15.7707,15.7773,15.7641,15.7773,23500.0
2009-11-11 15:05:00,23.97,23.97,23.94,23.94,43800.0,15.7839,15.7839,15.7641,15.7641,43800.0
2009-11-11 15:10:00,23.94,23.94,23.89,23.92,124200.0,15.7641,15.7641,15.7312,15.751,124200.0
2009-11-11 15:15:00,23.93,23.93,23.9,23.92,30200.0,15.7576,15.7576,15.7378,15.751,30200.0
2009-11-11 15:20:00,23.92,23.92,23.91,23.92,28800.0,15.751,15.751,15.7444,15.751,28800.0
2009-11-11 15:25:00,23.92,23.93,23.92,23.93,16700.0,15.751,15.7576,15.751,15.7576,16700.0
2009-11-11 15:30:00,23.93,23.95,23.92,23.94,8600.0,15.7576,15.7707,15.751,15.7641,8600.0
2009-11-11 15:35:00,23.94,23.95,23.92,23.95,44700.0,15.7641,15.7707,15.751,15.7707,44700.0
2009-11-11 15:40:00,23.94,23.95,23.91,23.91,104500.0,15.7641,15.7707,15.7444,15.7444,104500.0
2009-11-11 15:45:00,23.91,23.96,23.91,23.94,113100.0,15.7444,15.7773,15.7444,15.7641,113100.0
2009-11-11 15:50:00,23.94,23.94,23.91,23.91,60900.0,15.7641,15.7641,15.7444,15.7444,60900.0
2009-11-11 15:55:00,23.92,23.94,23.91,23.93,182400.0,15.751,15.7641,15.7444,15.7576,182400.0
2009-11-12 09:30:00,23.73,23.82,23.69,23.78,164200.0,15.6259,15.6851,15.5995,15.6588,164200.0
2009-11-12 09:35:00,23.78,23.83,23.74,23.78,112800.0,15.6588,15.6917,15.6324,15.6588,112800.0
2009-11-12 09:40:00,23.76,23.76,23.66,23.68,171900.0,15.6456,15.6456,15.5798,15.5929,171900.0
2009-11-12 09:45:00,23.67,23.74,23.67,23.72,98500.0,15.5864,15.6324,15.5864,15.6193,98500.0
2009-11-12 09:50:00,23.73,23.74,23.66,23.69,230700.0,15.6259,15.6324,15.5798,15.5995,230700.0
2009-11-12 09:55:00,23.69,23.72,23.66,23.71,212500.0,15.5995,15.6193,15.5798,15.6127,212500.0
2009-11-12 10:00:00,23.71,23.76,23.69,23.71,184600.0,15.6127,15.6456,15.5995,15.6127,184600.0
2009-11-12 10:05:00,23.71,23.73,23.69,23.69,33500.0,15.6127,15.6259,15.5995,15.5995,33500.0
2009-11-12 10:10:00,23.69,23.7,23.62,23.65,85400.0,15.5995,15.6061,15.5534,15.5732,85400.0
2009-11-12 10:15:00,23.65,23.68,23.57,23.57,130800.0,15.5732,15.5929,15.5205,15.5205,130800.0
2009-11-12 10:20:00,23.56,23.61,23.51,23.61,140600.0,15.5139,15.5468,15.481,15.5468,140600.0
2009-11-12 10:25:00,23.61,23.61,23.57,23.57,58300.0,15.5468,15.5468,15.5205,15.5205,58300.0
2009-11-12 10:30:00,23.56,23.56,23.5,23.5,82800.0,15.5139,15.5139,15.4744,15.4744,82800.0
2009-11-12 10:35:00,23.5,23.53,23.48,23.51,139500.0,15.4744,15.4942,15.4612,15.481,139500.0
2009-11-12 10:40:00,23.51,23.51,23.47,23.48,92600.0,15.481,15.481,15.4547,15.4612,92600.0
2009-11-12 10:45:00,23.48,23.51,23.48,23.51,51700.0,15.4612,15.481,15.4612,15.481,51700.0
2009-11-12 10:50:00,23.51,23.55,23.51,23.53,84000.0,15.481,15.5073,15.481,15.4942,84000.0
2009-11-12 10:55:00,23.53,23.54,23.44,23.44,109400.0,15.4942,15.5008,15.4349,15.4349,109400.0
2009-11-12 11:00:00,23.44,23.47,23.42,23.47,56700.0,15.4349,15.4547,15.4217,15.4547,56700.0
2009-11-12 11:05:00,23.46,23.46,23.4,23.4,38100.0,15.4481,15.4481,15.4086,15.4086,38100.0
2009-11-12 11:10:00,23.4,23.41,23.35,23.35,77300.0,15.4086,15.4151,15.3756,15.3756,77300.0
2009-11-12 11:15:00,23.35,23.37,23.33,23.37,126900.0,15.3756,15.3888,15.3625,15.3888,126900.0
2009-11-12 11:20:00,23.37,23.38,23.32,23.33,208800.0,15.3888,15.3954,15.3559,15.3625,208800.0
2009-11-12 11:25:00,23.33,23.33,23.24,23.24,245600.0,15.3625,15.3625,15.3032,15.3032,245600.0
2009-11-12 11:30:00,23.24,23.27,23.17,23.21,269400.0,15.3032,15.323,15.2571,15.2835,269400.0
2009-11-12 11:35:00,23.22,23.24,23.21,23.23,197200.0,15.29,15.3032,15.2835,15.2966,197200.0
2009-11-12 11:40:00,23.22,23.24,23.22,23.24,72200.0,15.29,15.3032,15.29,15.3032,72200.0
2009-11-12 11:45:00,23.24,23.32,23.24,23.3,336600.0,15.3032,15.3559,15.3032,15.3427,336600.0
2009-11-12 11:50:00,23.29,23.32,23.29,23.3,93400.0,15.3361,15.3559,15.3361,15.3427,93400.0
2009-11-12 11:55:00,23.29,23.33,23.28,23.33,43500.0,15.3361,15.3625,15.3295,15.3625,43500.0
2009-11-12 12:00:00,23.33,23.37,23.32,23.37,42000.0,15.3625,15.3888,15.3559,15.3888,42000.0
2009-11-12 12:05:00,23.36,23.37,23.34,23.37,59700.0,15.3822,15.3888,15.3691,15.3888,59700.0
2009-11-12 12:10:00,23.38,23.39,23.36,23.39,56400.0,15.3954,15.402,15.3822,15.402,56400.0
2009-11-12 12:15:00,23.39,23.39,23.32,23.32,110500.0,15.402,15.402,15.3559,15.3559,110500.0
2009-11-12 12:20:00,23.33,23.33,23.3,23.33,34000.0,15.3625,15.3625,15.3427,15.3625,34000.0
2009-11-12 12:25:00,23.33,23.35,23.33,23.35,9500.0,15.3625,15.3756,15.3625,15.3756,9500.0
2009-11-12 12:30:00,23.36,23.36,23.33,23.34,21900.0,15.3822,15.3822,15.3625,15.3691,21900.0
2009-11-12 12:35:00,23.33,23.38,23.33,23.38,72500.0,15.3625,15.3954,15.3625,15.3954,72500.0
2009-11-12 12:40:00,23.38,23.43,23.37,23.41,94400.0,15.3954,15.4283,15.3888,15.4151,94400.0
2009-11-12 12:45:00,23.4,23.42,23.39,23.42,122500.0,15.4086,15.4217,15.402,15.4217,122500.0
2009-11-12 12:50:00,23.43,23.46,23.43,23.44,70700.0,15.4283,15.4481,15.4283,15.4349,70700.0
2009-11-12 12:55:00,23.44,23.44,23.39,23.39,45700.0,15.4349,15.4349,15.402,15.402,45700.0
2009-11-12 13:00:00,23.39,23.44,23.37,23.44,59600.0,15.402,15.4349,15.3888,15.4349,59600.0
2009-11-12 13:05:00,23.45,23.47,23.43,23.43,126600.0,15.4415,15.4547,15.4283,15.4283,126600.0
2009-11-12 13:10:00,23.43,23.43,23.33,23.34,134200.0,15.4283,15.4283,15.3625,15.3691,134200.0
2009-11-12 13:15:00,23.34,23.35,23.34,23.35,95600.0,15.3691,15.3756,15.3691,15.3756,95600.0
2009-11-12 13:20:00,23.35,23.35,23.3,23.32,64100.0,15.3756,15.3756,15.3427,15.3559,64100.0
2009-11-12 13:25:00,23.32,23.33,23.3,23.33,106400.0,15.3559,15.3625,15.3427,15.3625,106400.0
2009-11-12 13:30:00,23.33,23.36,23.33,23.36,68900.0,15.3625,15.3822,15.3625,15.3822,68900.0
2009-11-12 13:35:00,23.37,23.37,23.34,23.35,45700.0,15.3888,15.3888,15.3691,15.3756,45700.0
2009-11-12 13:40:00,23.35,23.36,23.33,23.33,46400.0,15.3756,15.3822,15.3625,15.3625,46400.0
2009-11-12 13:45:00,23.32,23.36,23.32,23.36,35600.0,15.3559,15.3822,15.3559,15.3822,35600.0
2009-11-12 13:50:00,23.37,23.38,23.35,23.36,88600.0,15.3888,15.3954,15.3756,15.3822,88600.0
2009-11-12 13:55:00,23.37,23.37,23.37,23.37,33600.0,15.3888,15.3888,15.3888,15.3888,33600.0
2009-11-12 14:00:00,23.37,23.38,23.36,23.38,56600.0,15.3888,15.3954,15.3822,15.3954,56600.0
2009-11-12 14:05:00,23.38,23.39,23.36,23.37,46000.0,15.3954,15.402,15.3822,15.3888,46000.0
2009-11-12 14:10:00,23.37,23.41,23.36,23.41,38700.0,15.3888,15.4151,15.3822,15.4151,38700.0
2009-11-12 14:15:00,23.4,23.41,23.37,23.37,33400.0,15.4086,15.4151,15.3888,15.3888,33400.0
2009-11-12 14:20:00,23.37,23.37,23.34,23.35,73200.0,15.3888,15.3888,15.3691,15.3756,73200.0
2009-11-12 14:25:00,23.35,23.36,23.3,23.32,107500.0,15.3756,15.3822,15.3427,15.3559,107500.0
2009-11-12 14:30:00,23.33,23.35,23.33,23.35,20300.0,15.3625,15.3756,15.3625,15.3756,20300.0
2009-11-12 14:35:00,23.35,23.36,23.35,23.36,35600.0,15.3756,15.3822,15.3756,15.3822,35600.0
2009-11-12 14:40:00,23.36,23.37,23.35,23.37,29700.0,15.3822,15.3888,15.3756,15.3888,29700.0
2009-11-12 14:45:00,23.37,23.37,23.34,23.34,43300.0,15.3888,15.3888,15.3691,15.3691,43300.0
2009-11-12 14:50:00,23.34,23.36,23.34,23.36,14800.0,15.3691,15.3822,15.3691,15.3822,14800.0
2009-11-12 14:55:00,23.36,23.37,23.34,23.34,53700.0,15.3822,15.3888,15.3691,15.3691,53700.0
2009-11-12 15:00:00,23.34,23.35,23.33,23.33,26000.0,15.3691,15.3756,15.3625,15.3625,26000.0
2009-11-12 15:05:00,23.33,23.38,23.33,23.37,68500.0,15.3625,15.3954,15.3625,15.3888,68500.0
2009-11-12 15:10:00,23.37,23.38,23.37,23.38,42800.0,15.3888,15.3954,15.3888,15.3954,42800.0
2009-11-12 15:15:00,23.38,23.41,23.38,23.4,82400.0,15.3954,15.4151,15.3954,15.4086,82400.0
2009-11-12 15:20:00,23.4,23.4,23.39,23.4,33500.0,15.4086,15.4086,15.402,15.4086,33500.0
2009-11-12 15:25:00,23.4,23.42,23.39,23.39,155300.0,15.4086,15.4217,15.402,15.402,155300.0
2009-11-12 15:30:00,23.39,23.39,23.38,23.38,79100.0,15.402,15.402,15.3954,15.3954,79100.0
2009-11-12 15:35:00,23.38,23.39,23.33,23.33,127700.0,15.3954,15.402,15.3625,15.3625,127700.0
2009-11-12 15:40:00,23.33,23.36,23.33,23.36,103200.0,15.3625,15.3822,15.3625,15.3822,103200.0
2009-11-12 15:45:00,23.37,23.38,23.34,23.35,184000.0,15.3888,15.3954,15.3691,15.3756,184000.0
2009-11-12 15:50:00,23.36,23.43,23.36,23.41,283100.0,15.3822,15.4283,15.3822,15.4151,283100.0
2009-11-12 15:55:00,23.41,23.43,23.4,23.43,209000.0,15.4151,15.4283,15.4086,15.4283,209000.0
2009-11-13 09:30:00,23.5,23.58,23.45,23.45,70300.0,15.4744,15.5271,15.4415,15.4415,70300.0
2009-11-13 09:35:00,23.45,23.53,23.45,23.52,57000.0,15.4415,15.4942,15.4415,15.4876,57000.0
2009-11-13 09:40:00,23.51,23.57,23.51,23.56,82300.0,15.481,15.5205,15.481,15.5139,82300.0
2009-11-13 09:45:00,23.58,23.62,23.58,23.6,55900.0,15.5271,15.5534,15.5271,15.5403,55900.0
2009-11-13 09:50:00,23.61,23.67,23.61,23.63,75200.0,15.5468,15.5864,15.5468,15.56,75200.0
2009-11-13 09:55:00,23.63,23.63,23.49,23.53,117700.0,15.56,15.56,15.4678,15.4942,117700.0
2009-11-13 10:00:00,23.52,23.57,23.52,23.54,86800.0,15.4876,15.5205,15.4876,15.5008,86800.0
2009-11-13 10:05:00,23.53,23.59,23.52,23.59,71800.0,15.4942,15.5337,15.4876,15.5337,71800.0
2009-11-13 10:10:00,23.59,23.59,23.51,23.52,140300.0,15.5337,15.5337,15.481,15.4876,140300.0
2009-11-13 10:15:00,23.51,23.54,23.49,23.51,91100.0,15.481,15.5008,15.4678,15.481,91100.0
2009-11-13 10:20:00,23.51,23.59,23.51,23.58,65800.0,15.481,15.5337,15.481,15.5271,65800.0
2009-11-13 10:25:00,23.58,23.59,23.57,23.59,26900.0,15.5271,15.5337,15.5205,15.5337,26900.0
2009-11-13 10:30:00,23.58,23.59,23.56,23.59,35700.0,15.5271,15.5337,15.5139,15.5337,35700.0
2009-11-13 10:35:00,23.59,23.61,23.59,23.6,38800.0,15.5337,15.5468,15.5337,15.5403,38800.0
2009-11-13 10:40:00,23.61,23.61,23.57,23.58,63400.0,15.5468,15.5468,15.5205,15.5271,63400.0
2009-11-13 10:45:00,23.58,23.6,23.58,23.59,73500.0,15.5271,15.5403,15.5271,15.5337,73500.0
2009-11-13 10:50:00,23.59,23.6,23.58,23.58,53400.0,15.5337,15.5403,15.5271,15.5271,53400.0
2009-11-13 10:55:00,23.57,23.58,23.55,23.56,47000.0,15.5205,15.5271,15.5073,15.5139,47000.0
2009-11-13 11:00:00,23.55,23.58,23.55,23.57,19800.0,15.5073,15.5271,15.5073,15.5205,19800.0
2009-11-13 11:05:00,23.57,23.59,23.57,23.58,44700.0,15.5205,15.5337,15.5205,15.5271,44700.0
2009-11-13 11:10:00,23.59,23.59,23.56,23.57,37100.0,15.5337,15.5337,15.5139,15.5205,37100.0
2009-11-13 11:15:00,23.57,23.59,23.57,23.59,12000.0,15.5205,15.5337,15.5205,15.5337,12000.0
2009-11-13 11:20:00,23.59,23.59,23.58,23.59,15400.0,15.5337,15.5337,15.5271,15.5337,15400.0
2009-11-13 11:25:00,23.59,23.62,23.59,23.62,15800.0,15.5337,15.5534,15.5337,15.5534,15800.0
2009-11-13 11:30:00,23.61,23.62,23.61,23.62,20500.0,15.5468,15.5534,15.5468,15.5534,20500.0
2009-11-13 11:35:00,23.61,23.63,23.61,23.63,45900.0,15.5468,15.56,15.5468,15.56,45900.0
2009-11-13 11:40:00,23.63,23.64,23.61,23.63,45900.0,15.56,15.5666,15.5468,15.56,45900.0
2009-11-13 11:45:00,23.62,23.63,23.62,23.63,25300.0,15.5534,15.56,15.5534,15.56,25300.0
2009-11-13 11:50:00,23.63,23.63,23.62,23.63,7400.0,15.56,15.56,15.5534,15.56,7400.0
2009-11-13 11:55:00,23.63,23.63,23.59,23.6,42900.0,15.56,15.56,15.5337,15.5403,42900.0
2009-11-13 12:00:00,23.61,23.64,23.61,23.64,34900.0,15.5468,15.5666,15.5468,15.5666,34900.0
2009-11-13 12:05:00,23.64,23.65,23.63,23.63,53600.0,15.5666,15.5732,15.56,15.56,53600.0
2009-11-13 12:10:00,23.63,23.66,23.61,23.65,65700.0,15.56,15.5798,15.5468,15.5732,65700.0
2009-11-13 12:15:00,23.65,23.68,23.65,23.68,23200.0,15.5732,15.5929,15.5732,15.5929,23200.0
2009-11-13 12:20:00,23.69,23.72,23.68,23.72,99900.0,15.5995,15.6193,15.5929,15.6193,99900.0
2009-11-13 12:25:00,23.72,23.74,23.72,23.74,57200.0,15.6193,15.6324,15.6193,15.6324,57200.0
2009-11-13 12:30:00,23.74,23.77,23.74,23.77,85800.0,15.6324,15.6522,15.6324,15.6522,85800.0
2009-11-13 12:35:00,23.76,23.79,23.76,23.79,72800.0,15.6456,15.6654,15.6456,15.6654,72800.0
2009-11-13 12:40:00,23.79,23.79,23.77,23.78,56300.0,15.6654,15.6654,15.6522,15.6588,56300.0
2009-11-13 12:45:00,23.78,23.79,23.76,23.76,49700.0,15.6588,15.6654,15.6456,15.6456,49700.0
2009-11-13 12:50:00,23.77,23.77,23.75,23.75,77800.0,15.6522,15.6522,15.639,15.639,77800.0
2009-11-13 12:55:00,23.74,23.76,23.74,23.75,24300.0,15.6324,15.6456,15.6324,15.639,24300.0
2009-11-13 13:00:00,23.74,23.76,23.74,23.75,16600.0,15.6324,15.6456,15.6324,15.639,16600.0
2009-11-13 13:05:00,23.75,23.75,23.74,23.74,39200.0,15.639,15.639,15.6324,15.6324,39200.0
2009-11-13 13:10:00,23.75,23.77,23.75,23.77,30600.0,15.639,15.6522,15.639,15.6522,30600.0
2009-11-13 13:15:00,23.77,23.79,23.77,23.78,30700.0,15.6522,15.6654,15.6522,15.6588,30700.0
2009-11-13 13:20:00,23.79,23.8,23.77,23.77,118900.0,15.6654,15.672,15.6522,15.6522,118900.0
2009-11-13 13:25:00,23.76,23.77,23.76,23.77,40700.0,15.6456,15.6522,15.6456,15.6522,40700.0
2009-11-13 13:30:00,23.77,23.77,23.73,23.73,57700.0,15.6522,15.6522,15.6259,15.6259,57700.0
2009-11-13 13:35:00,23.73,23.73,23.72,23.72,128400.0,15.6259,15.6259,15.6193,15.6193,128400.0
2009-11-13 13:40:00,23.72,23.73,23.72,23.73,104900.0,15.6193,15.6259,15.6193,15.6259,104900.0
2009-11-13 13:45:00,23.73,23.73,23.71,23.72,42500.0,15.6259,15.6259,15.6127,15.6193,42500.0
2009-11-13 13:50:00,23.71,23.73,23.71,23.73,9300.0,15.6127,15.6259,15.6127,15.6259,9300.0
2009-11-13 13:55:00,23.73,23.73,23.72,23.73,33700.0,15.6259,15.6259,15.6193,15.6259,33700.0
2009-11-13 14:00:00,23.73,23.75,23.72,23.75,33800.0,15.6259,15.639,15.6193,15.639,33800.0
2009-11-13 14:05:00,23.75,23.76,23.74,23.76,22500.0,15.639,15.6456,15.6324,15.6456,22500.0
2009-11-13 14:10:00,23.76,23.76,23.74,23.75,25800.0,15.6456,15.6456,15.6324,15.639,25800.0
2009-11-13 14:15:00,23.76,23.76,23.73,23.73,35900.0,15.6456,15.6456,15.6259,15.6259,35900.0
2009-11-13 14:20:00,23.72,23.72,23.71,23.72,26800.0,15.6193,15.6193,15.6127,15.6193,26800.0
2009-11-13 14:25:00,23.73,23.73,23.71,23.72,10600.0,15.6259,15.6259,15.6127,15.6193,10600.0
2009-11-13 14:30:00,23.71,23.72,23.68,23.68,22700.0,15.6127,15.6193,15.5929,15.5929,22700.0
2009-11-13 14:35:00,23.68,23.68,23.66,23.66,60700.0,15.5929,15.5929,15.5798,15.5798,60700.0
2009-11-13 14:40:00,23.66,23.68,23.64,23.64,73400.0,15.5798,15.5929,15.5666,15.5666,73400.0
2009-11-13 14:45:00,23.64,23.66,23.63,23.65,34800.0,15.5666,15.5798,15.56,15.5732,34800.0
2009-11-13 14:50:00,23.64,23.65,23.61,23.62,46500.0,15.5666,15.5732,15.5468,15.5534,46500.0
2009-11-13 14:55:00,23.62,23.62,23.58,23.59,47800.0,15.5534,15.5534,15.5271,15.5337,47800.0
2009-11-13 15:00:00,23.6,23.62,23.6,23.62,35900.0,15.5403,15.5534,15.5403,15.5534,35900.0
2009-11-13 15:05:00,23.62,23.66,23.61,23.66,32300.0,15.5534,15.5798,15.5468,15.5798,32300.0
2009-11-13 15:10:00,23.66,23.68,23.66,23.66,30600.0,15.5798,15.5929,15.5798,15.5798,30600.0
2009-11-13 15:15:00,23.66,23.66,23.63,23.63,55900.0,15.5798,15.5798,15.56,15.56,55900.0
2009-11-13 15:20:00,23.63,23.63,23.6,23.6,46100.0,15.56,15.56,15.5403,15.5403,46100.0
2009-11-13 15:25:00,23.6,23.6,23.58,23.6,131300.0,15.5403,15.5403,15.5271,15.5403,131300.0
2009-11-13 15:30:00,23.6,23.67,23.58,23.67,114600.0,15.5403,15.5864,15.5271,15.5864,114600.0
2009-11-13 15:35:00,23.68,23.71,23.66,23.7,158000.0,15.5929,15.6127,15.5798,15.6061,158000.0
2009-11-13 15:40:00,23.71,23.73,23.7,23.72,59100.0,15.6127,15.6259,15.6061,15.6193,59100.0
2009-11-13 15:45:00,23.73,23.74,23.7,23.73,88600.0,15.6259,15.6324,15.6061,15.6259,88600.0
2009-11-13 15:50:00,23.73,23.73,23.7,23.71,85800.0,15.6259,15.6259,15.6061,15.6127,85800.0
2009-11-13 15:55:00,23.72,23.72,23.68,23.69,161800.0,15.6193,15.6193,15.5929,15.5995,161800.0
2009-11-16 09:30:00,23.76,23.76,23.65,23.75,90600.0,15.6456,15.6456,15.5732,15.639,90600.0
2009-11-16 09:35:00,23.74,23.85,23.72,23.82,85200.0,15.6324,15.7049,15.6193,15.6851,85200.0
2009-11-16 09:40:00,23.82,23.91,23.82,23.91,31500.0,15.6851,15.7444,15.6851,15.7444,31500.0
2009-11-16 09:45:00,23.91,23.94,23.91,23.93,21400.0,15.7444,15.7641,15.7444,15.7576,21400.0
2009-11-16 09:50:00,23.93,23.93,23.89,23.92,68700.0,15.7576,15.7576,15.7312,15.751,68700.0
2009-11-16 09:55:00,23.92,23.96,23.92,23.94,48300.0,15.751,15.7773,15.751,15.7641,48300.0
2009-11-16 10:00:00,23.94,23.96,23.92,23.93,67400.0,15.7641,15.7773,15.751,15.7576,67400.0
2009-11-16 10:05:00,23.93,23.96,23.92,23.92,55400.0,15.7576,15.7773,15.751,15.751,55400.0
2009-11-16 10:10:00,23.93,23.97,23.93,23.97,23500.0,15.7576,15.7839,15.7576,15.7839,23500.0
2009-11-16 10:15:00,23.96,23.96,23.94,23.94,21500.0,15.7773,15.7773,15.7641,15.7641,21500.0
2009-11-16 10:20:00,23.95,23.95,23.92,23.92,33800.0,15.7707,15.7707,15.751,15.751,33800.0
2009-11-16 10:25:00,23.92,23.96,23.92,23.95,27600.0,15.751,15.7773,15.751,15.7707,27600.0
2009-11-16 10:30:00,23.96,23.96,23.95,23.96,30800.0,15.7773,15.7773,15.7707,15.7773,30800.0
2009-11-16 10:35:00,23.96,23.96,23.94,23.95,61500.0,15.7773,15.7773,15.7641,15.7707,61500.0
2009-11-16 10:40:00,23.96,23.97,23.96,23.97,32300.0,15.7773,15.7839,15.7773,15.7839,32300.0
2009-11-16 10:45:00,23.96,23.97,23.96,23.97,141500.0,15.7773,15.7839,15.7773,15.7839,141500.0
2009-11-16 10:50:00,23.97,23.98,23.96,23.96,27300.0,15.7839,15.7905,15.7773,15.7773,27300.0
2009-11-16 10:55:00,23.96,23.98,23.96,23.98,68600.0,15.7773,15.7905,15.7773,15.7905,68600.0
2009-11-16 11:00:00,23.98,23.98,23.97,23.97,30400.0,15.7905,15.7905,15.7839,15.7839,30400.0
2009-11-16 11:05:00,23.96,23.97,23.96,23.97,6100.0,15.7773,15.7839,15.7773,15.7839,6100.0
2009-11-16 11:10:00,23.96,23.96,23.94,23.94,21300.0,15.7773,15.7773,15.7641,15.7641,21300.0
2009-11-16 11:15:00,23.94,23.97,23.94,23.97,58900.0,15.7641,15.7839,15.7641,15.7839,58900.0
2009-11-16 11:20:00,23.97,23.97,23.96,23.96,59500.0,15.7839,15.7839,15.7773,15.7773,59500.0
2009-11-16 11:25:00,23.96,23.97,23.95,23.96,40100.0,15.7773,15.7839,15.7707,15.7773,40100.0
2009-11-16 11:30:00,23.96,23.99,23.96,23.98,26600.0,15.7773,15.7971,15.7773,15.7905,26600.0
2009-11-16 11:35:00,23.98,23.98,23.98,23.98,400.0,15.7905,15.7905,15.7905,15.7905,400.0
2009-11-16 11:40:00,23.98,23.98,23.98,23.98,0.0,15.7905,15.7905,15.7905,15.7905,0.0
2009-11-16 11:45:00,23.98,23.98,23.98,23.98,2300.0,15.7905,15.7905,15.7905,15.7905,2300.0
2009-11-16 11:50:00,23.98,23.98,23.97,23.98,91700.0,15.7905,15.7905,15.7839,15.7905,91700.0
2009-11-16 11:55:00,23.98,23.99,23.97,23.98,33300.0,15.7905,15.7971,15.7839,15.7905,33300.0
2009-11-16 12:00:00,23.99,23.99,23.98,23.99,74500.0,15.7971,15.7971,15.7905,15.7971,74500.0
2009-11-16 12:05:00,23.98,23.99,23.98,23.99,800.0,15.7905,15.7971,15.7905,15.7971,800.0
2009-11-16 12:10:00,23.99,23.99,23.98,23.99,9900.0,15.7971,15.7971,15.7905,15.7971,9900.0
2009-11-16 12:15:00,23.98,23.99,23.96,23.99,100000.0,15.7905,15.7971,15.7773,15.7971,100000.0
2009-11-16 12:20:00,23.99,23.99,23.95,23.97,180500.0,15.7971,15.7971,15.7707,15.7839,180500.0
2009-11-16 12:25:00,23.98,24.0,23.98,23.99,102000.0,15.7905,15.8037,15.7905,15.7971,102000.0
2009-11-16 12:30:00,23.99,24.0,23.98,24.0,81600.0,15.7971,15.8037,15.7905,15.8037,81600.0
2009-11-16 12:35:00,24.0,24.0,23.99,23.99,70200.0,15.8037,15.8037,15.7971,15.7971,70200.0
2009-11-16 12:40:00,23.99,24.03,23.99,24.02,139600.0,15.7971,15.8234,15.7971,15.8168,139600.0
2009-11-16 12:45:00,24.01,24.03,24.0,24.02,76300.0,15.8102,15.8234,15.8037,15.8168,76300.0
2009-11-16 12:50:00,24.01,24.02,24.0,24.02,112800.0,15.8102,15.8168,15.8037,15.8168,112800.0
2009-11-16 12:55:00,24.02,24.07,24.02,24.07,83600.0,15.8168,15.8497,15.8168,15.8497,83600.0
2009-11-16 13:00:00,24.07,24.1,24.07,24.09,96700.0,15.8497,15.8695,15.8497,15.8629,96700.0
2009-11-16 13:05:00,24.09,24.09,24.04,24.05,206700.0,15.8629,15.8629,15.83,15.8366,206700.0
2009-11-16 13:10:00,24.04,24.06,24.03,24.04,92200.0,15.83,15.8432,15.8234,15.83,92200.0
2009-11-16 13:15:00,24.04,24.06,24.04,24.05,90800.0,15.83,15.8432,15.83,15.8366,90800.0
2009-11-16 13:20:00,24.05,24.06,24.01,24.01,154100.0,15.8366,15.8432,15.8102,15.8102,154100.0
2009-11-16 13:25:00,24.0,24.02,23.97,24.0,140800.0,15.8037,15.8168,15.7839,15.8037,140800.0
2009-11-16 13:30:00,23.99,24.02,23.98,24.01,90100.0,15.7971,15.8168,15.7905,15.8102,90100.0
2009-11-16 13:35:00,24.01,24.02,24.01,24.01,29700.0,15.8102,15.8168,15.8102,15.8102,29700.0
2009-11-16 13:40:00,24.01,24.03,24.01,24.03,13300.0,15.8102,15.8234,15.8102,15.8234,13300.0
2009-11-16 13:45:00,24.03,24.04,24.03,24.04,20900.0,15.8234,15.83,15.8234,15.83,20900.0
2009-11-16 13:50:00,24.04,24.05,24.04,24.04,20800.0,15.83,15.8366,15.83,15.83,20800.0
2009-11-16 13:55:00,24.04,24.04,24.03,24.04,37100.0,15.83,15.83,15.8234,15.83,37100.0
2009-11-16 14:00:00,24.05,24.07,24.04,24.05,86200.0,15.8366,15.8497,15.83,15.8366,86200.0
2009-11-16 14:05:00,24.05,24.05,24.02,24.03,29400.0,15.8366,15.8366,15.8168,15.8234,29400.0
2009-11-16 14:10:00,24.04,24.04,24.03,24.03,26400.0,15.83,15.83,15.8234,15.8234,26400.0
2009-11-16 14:15:00,24.03,24.04,24.02,24.04,58800.0,15.8234,15.83,15.8168,15.83,58800.0
2009-11-16 14:20:00,24.04,24.05,24.04,24.04,47600.0,15.83,15.8366,15.83,15.83,47600.0
2009-11-16 14:25:00,24.04,24.05,24.02,24.02,33800.0,15.83,15.8366,15.8168,15.8168,33800.0
2009-11-16 14:30:00,24.03,24.04,24.03,24.03,37000.0,15.8234,15.83,15.8234,15.8234,37000.0
2009-11-16 14:35:00,24.02,24.03,24.02,24.02,22200.0,15.8168,15.8234,15.8168,15.8168,22200.0
2009-11-16 14:40:00,24.02,24.03,24.02,24.02,36600.0,15.8168,15.8234,15.8168,15.8168,36600.0
2009-11-16 14:45:00,24.02,24.02,23.98,23.99,54100.0,15.8168,15.8168,15.7905,15.7971,54100.0
2009-11-16 14:50:00,23.99,24.0,23.98,23.98,43200.0,15.7971,15.8037,15.7905,15.7905,43200.0
2009-11-16 14:55:00,23.98,23.98,23.93,23.97,149200.0,15.7905,15.7905,15.7576,15.7839,149200.0
2009-11-16 15:00:00,23.97,23.99,23.95,23.95,120500.0,15.7839,15.7971,15.7707,15.7707,120500.0
2009-11-16 15:05:00,23.95,23.96,23.92,23.92,63300.0,15.7707,15.7773,15.751,15.751,63300.0
2009-11-16 15:10:00,23.92,23.92,23.87,23.89,129400.0,15.751,15.751,15.7181,15.7312,129400.0
2009-11-16 15:15:00,23.88,23.88,23.83,23.85,202300.0,15.7246,15.7246,15.6917,15.7049,202300.0
2009-11-16 15:20:00,23.84,23.9,23.83,23.86,99500.0,15.6983,15.7378,15.6917,15.7115,99500.0
2009-11-16 15:25:00,23.86,23.86,23.83,23.83,90000.0,15.7115,15.7115,15.6917,15.6917,90000.0
2009-11-16 15:30:00,23.82,23.84,23.82,23.83,87500.0,15.6851,15.6983,15.6851,15.6917,87500.0
2009-11-16 15:35:00,23.84,23.87,23.84,23.85,62500.0,15.6983,15.7181,15.6983,15.7049,62500.0
2009-11-16 15:40:00,23.86,23.89,23.82,23.83,82300.0,15.7115,15.7312,15.6851,15.6917,82300.0
2009-11-16 15:45:00,23.83,23.84,23.82,23.82,71100.0,15.6917,15.6983,15.6851,15.6851,71100.0
2009-11-16 15:50:00,23.83,23.84,23.81,23.83,193500.0,15.6917,15.6983,15.6785,15.6917,193500.0
2009-11-16 15:55:00,23.84,23.87,23.83,23.86,177600.0,15.6983,15.7181,15.6917,15.7115,177600.0
2009-11-17 09:30:00,23.92,23.95,23.87,23.88,88100.0,15.751,15.7707,15.7181,15.7246,88100.0
2009-11-17 09:35:00,23.88,23.89,23.83,23.83,65200.0,15.7246,15.7312,15.6917,15.6917,65200.0
2009-11-17 09:40:00,23.82,23.91,23.82,23.88,123500.0,15.6851,15.7444,15.6851,15.7246,123500.0
2009-11-17 09:45:00,23.9,23.94,23.88,23.93,37100.0,15.7378,15.7641,15.7246,15.7576,37100.0
2009-11-17 09:50:00,23.94,23.99,23.92,23.97,99600.0,15.7641,15.7971,15.751,15.7839,99600.0
2009-11-17 09:55:00,23.97,23.99,23.94,23.94,56500.0,15.7839,15.7971,15.7641,15.7641,56500.0
2009-11-17 10:00:00,23.94,23.97,23.92,23.92,33500.0,15.7641,15.7839,15.751,15.751,33500.0
2009-11-17 10:05:00,23.92,23.94,23.92,23.94,41300.0,15.751,15.7641,15.751,15.7641,41300.0
2009-11-17 10:10:00,23.94,23.95,23.91,23.94,32300.0,15.7641,15.7707,15.7444,15.7641,32300.0
2009-11-17 10:15:00,23.92,23.96,23.92,23.94,7600.0,15.751,15.7773,15.751,15.7641,7600.0
2009-11-17 10:20:00,23.94,23.99,23.94,23.99,34900.0,15.7641,15.7971,15.7641,15.7971,34900.0
2009-11-17 10:25:00,23.99,24.0,23.95,23.95,24000.0,15.7971,15.8037,15.7707,15.7707,24000.0
2009-11-17 10:30:00,23.95,23.95,23.92,23.94,37700.0,15.7707,15.7707,15.751,15.7641,37700.0
2009-11-17 10:35:00,23.94,23.94,23.92,23.92,11400.0,15.7641,15.7641,15.751,15.751,11400.0
2009-11-17 10:40:00,23.92,23.92,23.9,23.9,95300.0,15.751,15.751,15.7378,15.7378,95300.0
2009-11-17 10:45:00,23.9,23.91,23.89,23.9,28600.0,15.7378,15.7444,15.7312,15.7378,28600.0
2009-11-17 10:50:00,23.9,23.92,23.88,23.92,92500.0,15.7378,15.751,15.7246,15.751,92500.0
2009-11-17 10:55:00,23.92,23.93,23.92,23.93,5700.0,15.751,15.7576,15.751,15.7576,5700.0
2009-11-17 11:00:00,23.93,23.93,23.91,23.91,3200.0,15.7576,15.7576,15.7444,15.7444,3200.0
2009-11-17 11:05:00,23.91,23.95,23.89,23.94,41100.0,15.7444,15.7707,15.7312,15.7641,41100.0
2009-11-17 11:10:00,23.94,23.96,23.92,23.93,39600.0,15.7641,15.7773,15.751,15.7576,39600.0
2009-11-17 11:15:00,23.93,23.93,23.87,23.87,37800.0,15.7576,15.7576,15.7181,15.7181,37800.0
2009-11-17 11:20:00,23.86,23.89,23.84,23.89,18300.0,15.7115,15.7312,15.6983,15.7312,18300.0
2009-11-17 11:25:00,23.89,23.91,23.87,23.88,35200.0,15.7312,15.7444,15.7181,15.7246,35200.0
2009-11-17 11:30:00,23.88,23.88,23.84,23.86,41900.0,15.7246,15.7246,15.6983,15.7115,41900.0
2009-11-17 11:35:00,23.86,23.91,23.86,23.9,311700.0,15.7115,15.7444,15.7115,15.7378,311700.0
2009-11-17 11:40:00,23.9,23.92,23.88,23.91,265600.0,15.7378,15.751,15.7246,15.7444,265600.0
2009-11-17 11:45:00,23.91,23.91,23.88,23.89,128600.0,15.7444,15.7444,15.7246,15.7312,128600.0
2009-11-17 11:50:00,23.9,23.9,23.88,23.9,84600.0,15.7378,15.7378,15.7246,15.7378,84600.0
2009-11-17 11:55:00,23.91,23.92,23.91,23.92,12700.0,15.7444,15.751,15.7444,15.751,12700.0
2009-11-17 12:00:00,23.92,23.92,23.9,23.9,11800.0,15.751,15.751,15.7378,15.7378,11800.0
2009-11-17 12:05:00,23.9,23.93,23.89,23.93,9500.0,15.7378,15.7576,15.7312,15.7576,9500.0
2009-11-17 12:10:00,23.93,23.95,23.93,23.94,12700.0,15.7576,15.7707,15.7576,15.7641,12700.0
2009-11-17 12:15:00,23.94,23.94,23.94,23.94,1500.0,15.7641,15.7641,15.7641,15.7641,1500.0
2009-11-17 12:20:00,23.95,24.0,23.95,23.99,35700.0,15.7707,15.8037,15.7707,15.7971,35700.0
2009-11-17 12:25:00,23.99,24.0,23.99,23.99,33600.0,15.7971,15.8037,15.7971,15.7971,33600.0
2009-11-17 12:30:00,24.0,24.03,23.99,24.02,36500.0,15.8037,15.8234,15.7971,15.8168,36500.0
2009-11-17 12:35:00,24.02,24.02,23.99,23.99,58300.0,15.8168,15.8168,15.7971,15.7971,58300.0
2009-11-17 12:40:00,23.99,23.99,23.97,23.97,23700.0,15.7971,15.7971,15.7839,15.7839,23700.0
2009-11-17 12:45:00,23.98,23.99,23.98,23.99,1100.0,15.7905,15.7971,15.7905,15.7971,1100.0
2009-11-17 12:50:00,23.99,24.0,23.98,23.99,23800.0,15.7971,15.8037,15.7905,15.7971,23800.0
2009-11-17 12:55:00,23.99,24.03,23.99,24.0,63700.0,15.7971,15.8234,15.7971,15.8037,63700.0
2009-11-17 13:00:00,24.0,24.02,23.98,24.0,41600.0,15.8037,15.8168,15.7905,15.8037,41600.0
2009-11-17 13:05:00,24.0,24.01,23.99,24.0,19700.0,15.8037,15.8102,15.7971,15.8037,19700.0
2009-11-17 13:10:00,24.0,24.03,24.0,24.02,19200.0,15.8037,15.8234,15.8037,15.8168,19200.0
2009-11-17 13:15:00,24.03,24.07,24.02,24.07,58400.0,15.8234,15.8497,15.8168,15.8497,58400.0
2009-11-17 13:20:00,24.07,24.07,24.04,24.04,4700.0,15.8497,15.8497,15.83,15.83,4700.0
2009-11-17 13:25:00,24.05,24.05,24.03,24.03,17900.0,15.8366,15.8366,15.8234,15.8234,17900.0
2009-11-17 13:30:00,24.04,24.04,24.02,24.03,59800.0,15.83,15.83,15.8168,15.8234,59800.0
2009-11-17 13:35:00,24.03,24.06,24.02,24.06,63500.0,15.8234,15.8432,15.8168,15.8432,63500.0
2009-11-17 13:40:00,24.07,24.1,24.07,24.09,86800.0,15.8497,15.8695,15.8497,15.8629,86800.0
2009-11-17 13:45:00,24.09,24.09,24.07,24.08,15900.0,15.8629,15.8629,15.8497,15.8563,15900.0
2009-11-17 13:50:00,24.08,24.09,24.08,24.08,28500.0,15.8563,15.8629,15.8563,15.8563,28500.0
2009-11-17 13:55:00,24.07,24.08,24.04,24.05,26300.0,15.8497,15.8563,15.83,15.8366,26300.0
2009-11-17 14:00:00,24.05,24.09,24.05,24.08,49600.0,15.8366,15.8629,15.8366,15.8563,49600.0
2009-11-17 14:05:00,24.09,24.09,24.04,24.04,29600.0,15.8629,15.8629,15.83,15.83,29600.0
2009-11-17 14:10:00,24.04,24.06,24.02,24.03,66300.0,15.83,15.8432,15.8168,15.8234,66300.0
2009-11-17 14:15:00,24.04,24.07,24.03,24.07,12400.0,15.83,15.8497,15.8234,15.8497,12400.0
2009-11-17 14:20:00,24.06,24.07,24.06,24.06,42700.0,15.8432,15.8497,15.8432,15.8432,42700.0
2009-11-17 14:25:00,24.07,24.07,24.06,24.06,1900.0,15.8497,15.8497,15.8432,15.8432,1900.0
2009-11-17 14:30:00,24.06,24.08,24.05,24.08,14100.0,15.8432,15.8563,15.8366,15.8563,14100.0
2009-11-17 14:35:00,24.08,24.09,24.08,24.08,23500.0,15.8563,15.8629,15.8563,15.8563,23500.0
2009-11-17 14:40:00,24.07,24.08,24.07,24.08,57100.0,15.8497,15.8563,15.8497,15.8563,57100.0
2009-11-17 14:45:00,24.07,24.07,24.06,24.06,16300.0,15.8497,15.8497,15.8432,15.8432,16300.0
2009-11-17 14:50:00,24.06,24.06,24.04,24.04,23400.0,15.8432,15.8432,15.83,15.83,23400.0
2009-11-17 14:55:00,24.04,24.05,24.02,24.05,66400.0,15.83,15.8366,15.8168,15.8366,66400.0
2009-11-17 15:00:00,24.05,24.05,24.02,24.03,56000.0,15.8366,15.8366,15.8168,15.8234,56000.0
2009-11-17 15:05:00,24.04,24.07,24.03,24.03,24000.0,15.83,15.8497,15.8234,15.8234,24000.0
2009-11-17 15:10:00,24.02,24.04,24.01,24.02,97900.0,15.8168,15.83,15.8102,15.8168,97900.0
2009-11-17 15:15:00,24.02,24.02,24.0,24.0,92800.0,15.8168,15.8168,15.8037,15.8037,92800.0
2009-11-17 15:20:00,24.0,24.03,24.0,24.01,51800.0,15.8037,15.8234,15.8037,15.8102,51800.0
2009-11-17 15:25:00,24.02,24.05,24.02,24.03,71500.0,15.8168,15.8366,15.8168,15.8234,71500.0
2009-11-17 15:30:00,24.03,24.05,24.03,24.04,16500.0,15.8234,15.8366,15.8234,15.83,16500.0
2009-11-17 15:35:00,24.04,24.04,24.02,24.02,29500.0,15.83,15.83,15.8168,15.8168,29500.0
2009-11-17 15:40:00,24.03,24.05,24.03,24.04,99700.0,15.8234,15.8366,15.8234,15.83,99700.0
2009-11-17 15:45:00,24.04,24.06,24.03,24.03,251300.0,15.83,15.8432,15.8234,15.8234,251300.0
2009-11-17 15:50:00,24.02,24.07,24.02,24.07,195000.0,15.8168,15.8497,15.8168,15.8497,195000.0
2009-11-17 15:55:00,24.07,24.1,24.05,24.09,329800.0,15.8497,15.8695,15.8366,15.8629,329800.0
2009-11-18 09:30:00,24.01,24.04,24.0,24.01,24200.0,15.8102,15.83,15.8037,15.8102,24200.0
2009-11-18 09:35:00,24.0,24.01,23.95,23.96,66800.0,15.8037,15.8102,15.7707,15.7773,66800.0
2009-11-18 09:40:00,23.95,24.02,23.93,24.0,88500.0,15.7707,15.8168,15.7576,15.8037,88500.0
2009-11-18 09:45:00,24.0,24.02,23.94,23.94,26800.0,15.8037,15.8168,15.7641,15.7641,26800.0
2009-11-18 09:50:00,23.93,23.93,23.86,23.87,60800.0,15.7576,15.7576,15.7115,15.7181,60800.0
2009-11-18 09:55:00,23.88,23.91,23.82,23.84,64300.0,15.7246,15.7444,15.6851,15.6983,64300.0
2009-11-18 10:00:00,23.84,23.86,23.82,23.85,103400.0,15.6983,15.7115,15.6851,15.7049,103400.0
2009-11-18 10:05:00,23.84,23.87,23.84,23.85,80800.0,15.6983,15.7181,15.6983,15.7049,80800.0
2009-11-18 10:10:00,23.85,23.85,23.79,23.84,60200.0,15.7049,15.7049,15.6654,15.6983,60200.0
2009-11-18 10:15:00,23.84,23.86,23.82,23.86,162900.0,15.6983,15.7115,15.6851,15.7115,162900.0
2009-11-18 10:20:00,23.86,23.86,23.84,23.85,35200.0,15.7115,15.7115,15.6983,15.7049,35200.0
2009-11-18 10:25:00,23.85,23.87,23.85,23.86,31200.0,15.7049,15.7181,15.7049,15.7115,31200.0
2009-11-18 10:30:00,23.86,23.87,23.84,23.87,47300.0,15.7115,15.7181,15.6983,15.7181,47300.0
2009-11-18 10:35:00,23.87,23.9,23.86,23.9,41400.0,15.7181,15.7378,15.7115,15.7378,41400.0
2009-11-18 10:40:00,23.9,23.92,23.88,23.9,52500.0,15.7378,15.751,15.7246,15.7378,52500.0
2009-11-18 10:45:00,23.9,23.92,23.89,23.89,21100.0,15.7378,15.751,15.7312,15.7312,21100.0
2009-11-18 10:50:00,23.9,23.91,23.9,23.91,17400.0,15.7378,15.7444,15.7378,15.7444,17400.0
2009-11-18 10:55:00,23.91,23.92,23.9,23.92,13400.0,15.7444,15.751,15.7378,15.751,13400.0
2009-11-18 11:00:00,23.92,23.94,23.91,23.92,77300.0,15.751,15.7641,15.7444,15.751,77300.0
2009-11-18 11:05:00,23.92,23.93,23.9,23.91,40700.0,15.751,15.7576,15.7378,15.7444,40700.0
2009-11-18 11:10:00,23.91,23.91,23.85,23.86,42500.0,15.7444,15.7444,15.7049,15.7115,42500.0
2009-11-18 11:15:00,23.86,23.89,23.86,23.89,17000.0,15.7115,15.7312,15.7115,15.7312,17000.0
2009-11-18 11:20:00,23.89,23.89,23.88,23.88,28700.0,15.7312,15.7312,15.7246,15.7246,28700.0
2009-11-18 11:25:00,23.88,23.88,23.87,23.88,35800.0,15.7246,15.7246,15.7181,15.7246,35800.0
2009-11-18 11:30:00,23.88,23.88,23.84,23.84,35400.0,15.7246,15.7246,15.6983,15.6983,35400.0
2009-11-18 11:35:00,23.83,23.85,23.83,23.84,9200.0,15.6917,15.7049,15.6917,15.6983,9200.0
2009-11-18 11:40:00,23.84,23.87,23.84,23.87,12600.0,15.6983,15.7181,15.6983,15.7181,12600.0
2009-11-18 11:45:00,23.87,23.88,23.86,23.86,46400.0,15.7181,15.7246,15.7115,15.7115,46400.0
2009-11-18 11:50:00,23.86,23.86,23.84,23.86,15200.0,15.7115,15.7115,15.6983,15.7115,15200.0
2009-11-18 11:55:00,23.86,23.86,23.85,23.86,3000.0,15.7115,15.7115,15.7049,15.7115,3000.0
2009-11-18 12:00:00,23.86,23.86,23.85,23.86,3300.0,15.7115,15.7115,15.7049,15.7115,3300.0
2009-11-18 12:05:00,23.86,23.86,23.86,23.86,3000.0,15.7115,15.7115,15.7115,15.7115,3000.0
2009-11-18 12:10:00,23.86,23.86,23.86,23.86,3500.0,15.7115,15.7115,15.7115,15.7115,3500.0
2009-11-18 12:15:00,23.86,23.86,23.85,23.85,18700.0,15.7115,15.7115,15.7049,15.7049,18700.0
2009-11-18 12:20:00,23.84,23.85,23.84,23.84,14000.0,15.6983,15.7049,15.6983,15.6983,14000.0
2009-11-18 12:25:00,23.84,23.84,23.82,23.82,6400.0,15.6983,15.6983,15.6851,15.6851,6400.0
2009-11-18 12:30:00,23.82,23.86,23.82,23.86,26900.0,15.6851,15.7115,15.6851,15.7115,26900.0
2009-11-18 12:35:00,23.86,23.87,23.86,23.87,3500.0,15.7115,15.7181,15.7115,15.7181,3500.0
2009-11-18 12:40:00,23.88,23.9,23.88,23.9,24800.0,15.7246,15.7378,15.7246,15.7378,24800.0
2009-11-18 12:45:00,23.91,23.93,23.91,23.92,45800.0,15.7444,15.7576,15.7444,15.751,45800.0
2009-11-18 12:50:00,23.92,23.94,23.91,23.91,39500.0,15.751,15.7641,15.7444,15.7444,39500.0
2009-11-18 12:55:00,23.9,23.9,23.84,23.84,37700.0,15.7378,15.7378,15.6983,15.6983,37700.0
2009-11-18 13:00:00,23.84,23.85,23.83,23.84,46000.0,15.6983,15.7049,15.6917,15.6983,46000.0
2009-11-18 13:05:00,23.83,23.87,23.83,23.87,38600.0,15.6917,15.7181,15.6917,15.7181,38600.0
2009-11-18 13:10:00,23.88,23.89,23.87,23.87,87200.0,15.7246,15.7312,15.7181,15.7181,87200.0
2009-11-18 13:15:00,23.87,23.87,23.83,23.84,52800.0,15.7181,15.7181,15.6917,15.6983,52800.0
2009-11-18 13:20:00,23.84,23.85,23.82,23.85,27000.0,15.6983,15.7049,15.6851,15.7049,27000.0
2009-11-18 13:25:00,23.84,23.85,23.83,23.85,13200.0,15.6983,15.7049,15.6917,15.7049,13200.0
2009-11-18 13:30:00,23.86,23.88,23.86,23.88,13500.0,15.7115,15.7246,15.7115,15.7246,13500.0
2009-11-18 13:35:00,23.88,23.88,23.88,23.88,2700.0,15.7246,15.7246,15.7246,15.7246,2700.0
2009-11-18 13:40:00,23.89,23.9,23.87,23.88,44000.0,15.7312,15.7378,15.7181,15.7246,44000.0
2009-11-18 13:45:00,23.88,23.88,23.87,23.88,25100.0,15.7246,15.7246,15.7181,15.7246,25100.0
2009-11-18 13:50:00,23.87,23.87,23.86,23.86,24700.0,15.7181,15.7181,15.7115,15.7115,24700.0
2009-11-18 13:55:00,23.85,23.86,23.85,23.85,20600.0,15.7049,15.7115,15.7049,15.7049,20600.0
2009-11-18 14:00:00,23.85,23.87,23.85,23.87,31600.0,15.7049,15.7181,15.7049,15.7181,31600.0
2009-11-18 14:05:00,23.87,23.88,23.87,23.88,45000.0,15.7181,15.7246,15.7181,15.7246,45000.0
2009-11-18 14:10:00,23.87,23.88,23.87,23.88,39300.0,15.7181,15.7246,15.7181,15.7246,39300.0
2009-11-18 14:15:00,23.88,23.9,23.88,23.9,40300.0,15.7246,15.7378,15.7246,15.7378,40300.0
2009-11-18 14:20:00,23.9,23.9,23.86,23.88,104400.0,15.7378,15.7378,15.7115,15.7246,104400.0
2009-11-18 14:25:00,23.87,23.88,23.86,23.86,18000.0,15.7181,15.7246,15.7115,15.7115,18000.0
2009-11-18 14:30:00,23.86,23.88,23.85,23.88,32700.0,15.7115,15.7246,15.7049,15.7246,32700.0
2009-11-18 14:35:00,23.88,23.88,23.87,23.87,14800.0,15.7246,15.7246,15.7181,15.7181,14800.0
2009-11-18 14:40:00,23.87,23.87,23.87,23.87,9000.0,15.7181,15.7181,15.7181,15.7181,9000.0
2009-11-18 14:45:00,23.87,23.88,23.86,23.88,51800.0,15.7181,15.7246,15.7115,15.7246,51800.0
2009-11-18 14:50:00,23.88,23.88,23.86,23.86,50700.0,15.7246,15.7246,15.7115,15.7115,50700.0
2009-11-18 14:55:00,23.86,23.88,23.86,23.88,47400.0,15.7115,15.7246,15.7115,15.7246,47400.0
2009-11-18 15:00:00,23.88,23.89,23.87,23.88,17600.0,15.7246,15.7312,15.7181,15.7246,17600.0
2009-11-18 15:05:00,23.89,23.9,23.89,23.9,6300.0,15.7312,15.7378,15.7312,15.7378,6300.0
2009-11-18 15:10:00,23.9,23.9,23.89,23.9,27800.0,15.7378,15.7378,15.7312,15.7378,27800.0
2009-11-18 15:15:00,23.9,23.9,23.89,23.9,32600.0,15.7378,15.7378,15.7312,15.7378,32600.0
2009-11-18 15:20:00,23.89,23.9,23.89,23.9,1400.0,15.7312,15.7378,15.7312,15.7378,1400.0
2009-11-18 15:25:00,23.9,23.91,23.89,23.91,30800.0,15.7378,15.7444,15.7312,15.7444,30800.0
2009-11-18 15:30:00,23.9,23.9,23.87,23.89,24300.0,15.7378,15.7378,15.7181,15.7312,24300.0
2009-11-18 15:35:00,23.89,23.91,23.89,23.91,29200.0,15.7312,15.7444,15.7312,15.7444,29200.0
2009-11-18 15:40:00,23.91,23.92,23.91,23.92,33900.0,15.7444,15.751,15.7444,15.751,33900.0
2009-11-18 15:45:00,23.92,23.95,23.91,23.93,47200.0,15.751,15.7707,15.7444,15.7576,47200.0
2009-11-18 15:50:00,23.94,23.98,23.94,23.97,112100.0,15.7641,15.7905,15.7641,15.7839,112100.0
2009-11-18 15:55:00,23.98,23.99,23.98,23.98,230100.0,15.7905,15.7971,15.7905,15.7905,230100.0
2009-11-19 09:30:00,23.85,23.88,23.79,23.79,116600.0,15.7049,15.7246,15.6654,15.6654,116600.0
2009-11-19 09:35:00,23.79,23.81,23.68,23.7,121900.0,15.6654,15.6785,15.5929,15.6061,121900.0
2009-11-19 09:40:00,23.69,23.7,23.65,23.7,53200.0,15.5995,15.6061,15.5732,15.6061,53200.0
2009-11-19 09:45:00,23.69,23.71,23.64,23.67,96700.0,15.5995,15.6127,15.5666,15.5864,96700.0
2009-11-19 09:50:00,23.67,23.67,23.54,23.57,115900.0,15.5864,15.5864,15.5008,15.5205,115900.0
2009-11-19 09:55:00,23.58,23.6,23.53,23.58,119100.0,15.5271,15.5403,15.4942,15.5271,119100.0
2009-11-19 10:00:00,23.58,23.63,23.57,23.63,157600.0,15.5271,15.56,15.5205,15.56,157600.0
2009-11-19 10:05:00,23.63,23.63,23.55,23.57,138400.0,15.56,15.56,15.5073,15.5205,138400.0
2009-11-19 10:10:00,23.57,23.6,23.56,23.56,60300.0,15.5205,15.5403,15.5139,15.5139,60300.0
2009-11-19 10:15:00,23.56,23.6,23.55,23.59,159400.0,15.5139,15.5403,15.5073,15.5337,159400.0
2009-11-19 10:20:00,23.6,23.63,23.6,23.63,55100.0,15.5403,15.56,15.5403,15.56,55100.0
2009-11-19 10:25:00,23.62,23.62,23.59,23.59,18700.0,15.5534,15.5534,15.5337,15.5337,18700.0
2009-11-19 10:30:00,23.59,23.59,23.55,23.56,108300.0,15.5337,15.5337,15.5073,15.5139,108300.0
2009-11-19 10:35:00,23.56,23.57,23.56,23.56,15600.0,15.5139,15.5205,15.5139,15.5139,15600.0
2009-11-19 10:40:00,23.55,23.59,23.53,23.57,49100.0,15.5073,15.5337,15.4942,15.5205,49100.0
2009-11-19 10:45:00,23.57,23.57,23.51,23.51,37800.0,15.5205,15.5205,15.481,15.481,37800.0
2009-11-19 10:50:00,23.5,23.51,23.49,23.5,79700.0,15.4744,15.481,15.4678,15.4744,79700.0
2009-11-19 10:55:00,23.5,23.5,23.45,23.45,40400.0,15.4744,15.4744,15.4415,15.4415,40400.0
2009-11-19 11:00:00,23.45,23.47,23.45,23.47,22300.0,15.4415,15.4547,15.4415,15.4547,22300.0
2009-11-19 11:05:00,23.46,23.46,23.42,23.42,60800.0,15.4481,15.4481,15.4217,15.4217,60800.0
2009-11-19 11:10:00,23.43,23.45,23.42,23.44,19000.0,15.4283,15.4415,15.4217,15.4349,19000.0
2009-11-19 11:15:00,23.45,23.48,23.44,23.47,61800.0,15.4415,15.4612,15.4349,15.4547,61800.0
2009-11-19 11:20:00,23.48,23.48,23.46,23.47,34400.0,15.4612,15.4612,15.4481,15.4547,34400.0
2009-11-19 11:25:00,23.48,23.53,23.48,23.49,82400.0,15.4612,15.4942,15.4612,15.4678,82400.0
2009-11-19 11:30:00,23.48,23.48,23.47,23.48,4100.0,15.4612,15.4612,15.4547,15.4612,4100.0
2009-11-19 11:35:00,23.48,23.52,23.48,23.51,38100.0,15.4612,15.4876,15.4612,15.481,38100.0
2009-11-19 11:40:00,23.52,23.56,23.52,23.54,65500.0,15.4876,15.5139,15.4876,15.5008,65500.0
2009-11-19 11:45:00,23.54,23.55,23.54,23.55,19100.0,15.5008,15.5073,15.5008,15.5073,19100.0
2009-11-19 11:50:00,23.55,23.57,23.54,23.57,27600.0,15.5073,15.5205,15.5008,15.5205,27600.0
2009-11-19 11:55:00,23.57,23.61,23.57,23.58,61800.0,15.5205,15.5468,15.5205,15.5271,61800.0
2009-11-19 12:00:00,23.59,23.59,23.57,23.59,96600.0,15.5337,15.5337,15.5205,15.5337,96600.0
2009-11-19 12:05:00,23.59,23.59,23.57,23.58,64400.0,15.5337,15.5337,15.5205,15.5271,64400.0
2009-11-19 12:10:00,23.58,23.58,23.57,23.57,4700.0,15.5271,15.5271,15.5205,15.5205,4700.0
2009-11-19 12:15:00,23.58,23.61,23.58,23.61,37400.0,15.5271,15.5468,15.5271,15.5468,37400.0
2009-11-19 12:20:00,23.62,23.63,23.6,23.6,21600.0,15.5534,15.56,15.5403,15.5403,21600.0
2009-11-19 12:25:00,23.61,23.64,23.61,23.64,25000.0,15.5468,15.5666,15.5468,15.5666,25000.0
2009-11-19 12:30:00,23.63,23.64,23.62,23.62,25100.0,15.56,15.5666,15.5534,15.5534,25100.0
2009-11-19 12:35:00,23.63,23.63,23.62,23.62,32000.0,15.56,15.56,15.5534,15.5534,32000.0
2009-11-19 12:40:00,23.62,23.62,23.58,23.58,70500.0,15.5534,15.5534,15.5271,15.5271,70500.0
2009-11-19 12:45:00,23.57,23.58,23.56,23.56,4500.0,15.5205,15.5271,15.5139,15.5139,4500.0
2009-11-19 12:50:00,23.56,23.56,23.53,23.55,62000.0,15.5139,15.5139,15.4942,15.5073,62000.0
2009-11-19 12:55:00,23.56,23.58,23.56,23.58,22600.0,15.5139,15.5271,15.5139,15.5271,22600.0
2009-11-19 13:00:00,23.59,23.61,23.59,23.61,22200.0,15.5337,15.5468,15.5337,15.5468,22200.0
2009-11-19 13:05:00,23.61,23.62,23.61,23.61,27000.0,15.5468,15.5534,15.5468,15.5468,27000.0
2009-11-19 13:10:00,23.6,23.61,23.56,23.56,37600.0,15.5403,15.5468,15.5139,15.5139,37600.0
2009-11-19 13:15:00,23.56,23.6,23.56,23.58,47100.0,15.5139,15.5403,15.5139,15.5271,47100.0
2009-11-19 13:20:00,23.57,23.59,23.56,23.59,30100.0,15.5205,15.5337,15.5139,15.5337,30100.0
2009-11-19 13:25:00,23.59,23.59,23.58,23.58,11900.0,15.5337,15.5337,15.5271,15.5271,11900.0
2009-11-19 13:30:00,23.59,23.63,23.59,23.63,36000.0,15.5337,15.56,15.5337,15.56,36000.0
2009-11-19 13:35:00,23.63,23.68,23.63,23.68,51200.0,15.56,15.5929,15.56,15.5929,51200.0
2009-11-19 13:40:00,23.69,23.69,23.64,23.65,124700.0,15.5995,15.5995,15.5666,15.5732,124700.0
2009-11-19 13:45:00,23.66,23.67,23.65,23.66,50000.0,15.5798,15.5864,15.5732,15.5798,50000.0
2009-11-19 13:50:00,23.67,23.7,23.67,23.68,79500.0,15.5864,15.6061,15.5864,15.5929,79500.0
2009-11-19 13:55:00,23.68,23.68,23.65,23.67,50000.0,15.5929,15.5929,15.5732,15.5864,50000.0
2009-11-19 14:00:00,23.66,23.66,23.63,23.63,27700.0,15.5798,15.5798,15.56,15.56,27700.0
2009-11-19 14:05:00,23.62,23.62,23.59,23.6,16600.0,15.5534,15.5534,15.5337,15.5403,16600.0
2009-11-19 14:10:00,23.6,23.62,23.58,23.62,40700.0,15.5403,15.5534,15.5271,15.5534,40700.0
2009-11-19 14:15:00,23.62,23.62,23.6,23.62,14900.0,15.5534,15.5534,15.5403,15.5534,14900.0
2009-11-19 14:20:00,23.62,23.66,23.62,23.65,15400.0,15.5534,15.5798,15.5534,15.5732,15400.0
2009-11-19 14:25:00,23.65,23.65,23.64,23.64,14700.0,15.5732,15.5732,15.5666,15.5666,14700.0
2009-11-19 14:30:00,23.65,23.68,23.65,23.67,68300.0,15.5732,15.5929,15.5732,15.5864,68300.0
2009-11-19 14:35:00,23.67,23.69,23.67,23.68,68200.0,15.5864,15.5995,15.5864,15.5929,68200.0
2009-11-19 14:40:00,23.68,23.71,23.68,23.7,37300.0,15.5929,15.6127,15.5929,15.6061,37300.0
2009-11-19 14:45:00,23.69,23.71,23.66,23.71,34200.0,15.5995,15.6127,15.5798,15.6127,34200.0
2009-11-19 14:50:00,23.71,23.74,23.71,23.71,48100.0,15.6127,15.6324,15.6127,15.6127,48100.0
2009-11-19 14:55:00,23.7,23.71,23.69,23.69,54000.0,15.6061,15.6127,15.5995,15.5995,54000.0
2009-11-19 15:00:00,23.69,23.71,23.66,23.67,69000.0,15.5995,15.6127,15.5798,15.5864,69000.0
2009-11-19 15:05:00,23.66,23.68,23.66,23.68,16800.0,15.5798,15.5929,15.5798,15.5929,16800.0
2009-11-19 15:10:00,23.68,23.68,23.66,23.66,24800.0,15.5929,15.5929,15.5798,15.5798,24800.0
2009-11-19 15:15:00,23.66,23.7,23.66,23.69,40700.0,15.5798,15.6061,15.5798,15.5995,40700.0
2009-11-19 15:20:00,23.68,23.68,23.65,23.67,131600.0,15.5929,15.5929,15.5732,15.5864,131600.0
2009-11-19 15:25:00,23.67,23.67,23.64,23.64,96300.0,15.5864,15.5864,15.5666,15.5666,96300.0
2009-11-19 15:30:00,23.64,23.67,23.62,23.67,59100.0,15.5666,15.5864,15.5534,15.5864,59100.0
2009-11-19 15:35:00,23.67,23.68,23.66,23.68,102400.0,15.5864,15.5929,15.5798,15.5929,102400.0
2009-11-19 15:40:00,23.68,23.72,23.65,23.69,295900.0,15.5929,15.6193,15.5732,15.5995,295900.0
2009-11-19 15:45:00,23.69,23.71,23.68,23.69,359600.0,15.5995,15.6127,15.5929,15.5995,359600.0
2009-11-19 15:50:00,23.7,23.71,23.67,23.68,127200.0,15.6061,15.6127,15.5864,15.5929,127200.0
2009-11-19 15:55:00,23.67,23.69,23.66,23.67,235500.0,15.5864,15.5995,15.5798,15.5864,235500.0
2009-11-20 09:30:00,23.5,23.55,23.44,23.49,36300.0,15.4744,15.5073,15.4349,15.4678,36300.0
2009-11-20 09:35:00,23.5,23.56,23.5,23.56,50100.0,15.4744,15.5139,15.4744,15.5139,50100.0
2009-11-20 09:40:00,23.55,23.56,23.52,23.52,12700.0,15.5073,15.5139,15.4876,15.4876,12700.0
2009-11-20 09:45:00,23.52,23.56,23.52,23.56,73100.0,15.4876,15.5139,15.4876,15.5139,73100.0
2009-11-20 09:50:00,23.55,23.55,23.48,23.5,139900.0,15.5073,15.5073,15.4612,15.4744,139900.0
2009-11-20 09:55:00,23.49,23.5,23.45,23.45,51500.0,15.4678,15.4744,15.4415,15.4415,51500.0
2009-11-20 10:00:00,23.45,23.46,23.43,23.45,48500.0,15.4415,15.4481,15.4283,15.4415,48500.0
2009-11-20 10:05:00,23.45,23.45,23.39,23.4,58100.0,15.4415,15.4415,15.402,15.4086,58100.0
2009-11-20 10:10:00,23.4,23.46,23.39,23.45,127300.0,15.4086,15.4481,15.402,15.4415,127300.0
2009-11-20 10:15:00,23.44,23.45,23.43,23.44,99200.0,15.4349,15.4415,15.4283,15.4349,99200.0
2009-11-20 10:20:00,23.44,23.44,23.36,23.38,93400.0,15.4349,15.4349,15.3822,15.3954,93400.0
2009-11-20 10:25:00,23.38,23.39,23.35,23.37,85200.0,15.3954,15.402,15.3756,15.3888,85200.0
2009-11-20 10:30:00,23.37,23.38,23.36,23.37,80300.0,15.3888,15.3954,15.3822,15.3888,80300.0
2009-11-20 10:35:00,23.37,23.38,23.36,23.37,56800.0,15.3888,15.3954,15.3822,15.3888,56800.0
2009-11-20 10:40:00,23.38,23.38,23.36,23.36,34400.0,15.3954,15.3954,15.3822,15.3822,34400.0
2009-11-20 10:45:00,23.37,23.38,23.37,23.38,71700.0,15.3888,15.3954,15.3888,15.3954,71700.0
2009-11-20 10:50:00,23.38,23.4,23.38,23.39,36900.0,15.3954,15.4086,15.3954,15.402,36900.0
2009-11-20 10:55:00,23.38,23.39,23.35,23.35,35300.0,15.3954,15.402,15.3756,15.3756,35300.0
2009-11-20 11:00:00,23.36,23.4,23.35,23.4,62500.0,15.3822,15.4086,15.3756,15.4086,62500.0
2009-11-20 11:05:00,23.4,23.43,23.4,23.42,91800.0,15.4086,15.4283,15.4086,15.4217,91800.0
2009-11-20 11:10:00,23.42,23.44,23.42,23.43,54500.0,15.4217,15.4349,15.4217,15.4283,54500.0
2009-11-20 11:15:00,23.43,23.45,23.39,23.41,100000.0,15.4283,15.4415,15.402,15.4151,100000.0
2009-11-20 11:20:00,23.41,23.42,23.41,23.42,14400.0,15.4151,15.4217,15.4151,15.4217,14400.0
2009-11-20 11:25:00,23.41,23.41,23.34,23.34,40300.0,15.4151,15.4151,15.3691,15.3691,40300.0
2009-11-20 11:30:00,23.35,23.35,23.33,23.33,55700.0,15.3756,15.3756,15.3625,15.3625,55700.0
2009-11-20 11:35:00,23.33,23.34,23.31,23.34,147200.0,15.3625,15.3691,15.3493,15.3691,147200.0
2009-11-20 11:40:00,23.33,23.36,23.32,23.36,36200.0,15.3625,15.3822,15.3559,15.3822,36200.0
2009-11-20 11:45:00,23.36,23.38,23.36,23.37,11400.0,15.3822,15.3954,15.3822,15.3888,11400.0
2009-11-20 11:50:00,23.38,23.4,23.37,23.39,30500.0,15.3954,15.4086,15.3888,15.402,30500.0
2009-11-20 11:55:00,23.39,23.4,23.39,23.39,38300.0,15.402,15.4086,15.402,15.402,38300.0
2009-11-20 12:00:00,23.38,23.38,23.36,23.38,59600.0,15.3954,15.3954,15.3822,15.3954,59600.0
2009-11-20 12:05:00,23.38,23.39,23.38,23.38,18000.0,15.3954,15.402,15.3954,15.3954,18000.0
2009-11-20 12:10:00,23.38,23.38,23.37,23.38,29600.0,15.3954,15.3954,15.3888,15.3954,29600.0
2009-11-20 12:15:00,23.38,23.39,23.38,23.39,200.0,15.3954,15.402,15.3954,15.402,200.0
2009-11-20 12:20:00,23.38,23.38,23.37,23.37,13700.0,15.3954,15.3954,15.3888,15.3888,13700.0
2009-11-20 12:25:00,23.37,23.39,23.37,23.39,1900.0,15.3888,15.402,15.3888,15.402,1900.0
2009-11-20 12:30:00,23.39,23.39,23.38,23.38,4000.0,15.402,15.402,15.3954,15.3954,4000.0
2009-11-20 12:35:00,23.39,23.39,23.37,23.37,13300.0,15.402,15.402,15.3888,15.3888,13300.0
2009-11-20 12:40:00,23.38,23.38,23.37,23.37,29400.0,15.3954,15.3954,15.3888,15.3888,29400.0
2009-11-20 12:45:00,23.36,23.36,23.36,23.36,100.0,15.3822,15.3822,15.3822,15.3822,100.0
2009-11-20 12:50:00,23.36,23.37,23.35,23.35,31800.0,15.3822,15.3888,15.3756,15.3756,31800.0
2009-11-20 12:55:00,23.35,23.35,23.35,23.35,1000.0,15.3756,15.3756,15.3756,15.3756,1000.0
2009-11-20 13:00:00,23.36,23.37,23.36,23.37,6500.0,15.3822,15.3888,15.3822,15.3888,6500.0
2009-11-20 13:05:00,23.36,23.37,23.36,23.37,17700.0,15.3822,15.3888,15.3822,15.3888,17700.0
2009-11-20 13:10:00,23.37,23.38,23.37,23.38,16500.0,15.3888,15.3954,15.3888,15.3954,16500.0
2009-11-20 13:15:00,23.38,23.38,23.37,23.38,53400.0,15.3954,15.3954,15.3888,15.3954,53400.0
2009-11-20 13:20:00,23.37,23.37,23.37,23.37,76600.0,15.3888,15.3888,15.3888,15.3888,76600.0
2009-11-20 13:25:00,23.36,23.39,23.36,23.39,27300.0,15.3822,15.402,15.3822,15.402,27300.0
2009-11-20 13:30:00,23.39,23.39,23.39,23.39,0.0,15.402,15.402,15.402,15.402,0.0
2009-11-20 13:35:00,23.39,23.39,23.37,23.37,67200.0,15.402,15.402,15.3888,15.3888,67200.0
2009-11-20 13:40:00,23.37,23.37,23.37,23.37,20800.0,15.3888,15.3888,15.3888,15.3888,20800.0
2009-11-20 13:45:00,23.38,23.42,23.38,23.42,28200.0,15.3954,15.4217,15.3954,15.4217,28200.0
2009-11-20 13:50:00,23.43,23.44,23.43,23.43,20600.0,15.4283,15.4349,15.4283,15.4283,20600.0
2009-11-20 13:55:00,23.43,23.45,23.43,23.45,30900.0,15.4283,15.4415,15.4283,15.4415,30900.0
2009-11-20 14:00:00,23.45,23.45,23.45,23.45,400.0,15.4415,15.4415,15.4415,15.4415,400.0
2009-11-20 14:05:00,23.44,23.44,23.43,23.43,64800.0,15.4349,15.4349,15.4283,15.4283,64800.0
2009-11-20 14:10:00,23.43,23.44,23.43,23.44,46200.0,15.4283,15.4349,15.4283,15.4349,46200.0
2009-11-20 14:15:00,23.45,23.45,23.42,23.42,35900.0,15.4415,15.4415,15.4217,15.4217,35900.0
2009-11-20 14:20:00,23.43,23.43,23.42,23.42,21800.0,15.4283,15.4283,15.4217,15.4217,21800.0
2009-11-20 14:25:00,23.43,23.44,23.43,23.43,45100.0,15.4283,15.4349,15.4283,15.4283,45100.0
2009-11-20 14:30:00,23.44,23.44,23.42,23.42,35700.0,15.4349,15.4349,15.4217,15.4217,35700.0
2009-11-20 14:35:00,23.42,23.45,23.42,23.44,22600.0,15.4217,15.4415,15.4217,15.4349,22600.0
2009-11-20 14:40:00,23.45,23.45,23.39,23.39,106800.0,15.4415,15.4415,15.402,15.402,106800.0
2009-11-20 14:45:00,23.38,23.39,23.36,23.39,70300.0,15.3954,15.402,15.3822,15.402,70300.0
2009-11-20 14:50:00,23.38,23.39,23.38,23.38,32000.0,15.3954,15.402,15.3954,15.3954,32000.0
2009-11-20 14:55:00,23.39,23.39,23.37,23.38,22100.0,15.402,15.402,15.3888,15.3954,22100.0
2009-11-20 15:00:00,23.38,23.38,23.35,23.36,59200.0,15.3954,15.3954,15.3756,15.3822,59200.0
2009-11-20 15:05:00,23.36,23.38,23.36,23.38,77100.0,15.3822,15.3954,15.3822,15.3954,77100.0
2009-11-20 15:10:00,23.39,23.39,23.35,23.35,73700.0,15.402,15.402,15.3756,15.3756,73700.0
2009-11-20 15:15:00,23.35,23.37,23.35,23.37,12600.0,15.3756,15.3888,15.3756,15.3888,12600.0
2009-11-20 15:20:00,23.36,23.43,23.36,23.42,129000.0,15.3822,15.4283,15.3822,15.4217,129000.0
2009-11-20 15:25:00,23.41,23.43,23.41,23.43,44700.0,15.4151,15.4283,15.4151,15.4283,44700.0
2009-11-20 15:30:00,23.42,23.46,23.42,23.45,133100.0,15.4217,15.4481,15.4217,15.4415,133100.0
2009-11-20 15:35:00,23.45,23.51,23.45,23.49,128500.0,15.4415,15.481,15.4415,15.4678,128500.0
2009-11-20 15:40:00,23.5,23.5,23.48,23.49,38300.0,15.4744,15.4744,15.4612,15.4678,38300.0
2009-11-20 15:45:00,23.48,23.5,23.44,23.44,67400.0,15.4612,15.4744,15.4349,15.4349,67400.0
2009-11-20 15:50:00,23.45,23.48,23.44,23.44,145600.0,15.4415,15.4612,15.4349,15.4349,145600.0
2009-11-20 15:55:00,23.45,23.47,23.44,23.46,234100.0,15.4415,15.4547,15.4349,15.4481,234100.0
2009-11-23 09:30:00,23.69,23.73,23.67,23.67,48600.0,15.5995,15.6259,15.5864,15.5864,48600.0
2009-11-23 09:35:00,23.65,23.74,23.65,23.74,50200.0,15.5732,15.6324,15.5732,15.6324,50200.0
2009-11-23 09:40:00,23.74,23.79,23.73,23.79,61500.0,15.6324,15.6654,15.6259,15.6654,61500.0
2009-11-23 09:45:00,23.8,23.84,23.8,23.83,53800.0,15.672,15.6983,15.672,15.6917,53800.0
2009-11-23 09:50:00,23.83,23.86,23.83,23.84,76800.0,15.6917,15.7115,15.6917,15.6983,76800.0
2009-11-23 09:55:00,23.85,23.89,23.83,23.89,60400.0,15.7049,15.7312,15.6917,15.7312,60400.0
2009-11-23 10:00:00,23.89,23.9,23.84,23.86,93400.0,15.7312,15.7378,15.6983,15.7115,93400.0
2009-11-23 10:05:00,23.87,23.88,23.85,23.85,46000.0,15.7181,15.7246,15.7049,15.7049,46000.0
2009-11-23 10:10:00,23.85,23.86,23.84,23.86,25700.0,15.7049,15.7115,15.6983,15.7115,25700.0
2009-11-23 10:15:00,23.86,23.87,23.85,23.87,27300.0,15.7115,15.7181,15.7049,15.7181,27300.0
2009-11-23 10:20:00,23.86,23.89,23.85,23.88,29100.0,15.7115,15.7312,15.7049,15.7246,29100.0
2009-11-23 10:25:00,23.87,23.89,23.85,23.85,32800.0,15.7181,15.7312,15.7049,15.7049,32800.0
2009-11-23 10:30:00,23.85,23.85,23.83,23.84,31500.0,15.7049,15.7049,15.6917,15.6983,31500.0
2009-11-23 10:35:00,23.85,23.89,23.84,23.88,109900.0,15.7049,15.7312,15.6983,15.7246,109900.0
2009-11-23 10:40:00,23.87,23.88,23.86,23.88,60500.0,15.7181,15.7246,15.7115,15.7246,60500.0
2009-11-23 10:45:00,23.87,23.87,23.83,23.83,38500.0,15.7181,15.7181,15.6917,15.6917,38500.0
2009-11-23 10:50:00,23.83,23.84,23.81,23.81,30400.0,15.6917,15.6983,15.6785,15.6785,30400.0
2009-11-23 10:55:00,23.82,23.86,23.82,23.83,37000.0,15.6851,15.7115,15.6851,15.6917,37000.0
2009-11-23 11:00:00,23.84,23.86,23.83,23.83,14500.0,15.6983,15.7115,15.6917,15.6917,14500.0
2009-11-23 11:05:00,23.82,23.86,23.82,23.85,26800.0,15.6851,15.7115,15.6851,15.7049,26800.0
2009-11-23 11:10:00,23.85,23.87,23.85,23.86,70500.0,15.7049,15.7181,15.7049,15.7115,70500.0
2009-11-23 11:15:00,23.85,23.87,23.85,23.87,16000.0,15.7049,15.7181,15.7049,15.7181,16000.0
2009-11-23 11:20:00,23.87,23.87,23.85,23.85,32800.0,15.7181,15.7181,15.7049,15.7049,32800.0
2009-11-23 11:25:00,23.84,23.84,23.79,23.8,41100.0,15.6983,15.6983,15.6654,15.672,41100.0
2009-11-23 11:30:00,23.8,23.82,23.8,23.82,61400.0,15.672,15.6851,15.672,15.6851,61400.0
2009-11-23 11:35:00,23.82,23.83,23.81,23.83,35900.0,15.6851,15.6917,15.6785,15.6917,35900.0
2009-11-23 11:40:00,23.82,23.85,23.82,23.85,19700.0,15.6851,15.7049,15.6851,15.7049,19700.0
2009-11-23 11:45:00,23.85,23.86,23.85,23.85,17000.0,15.7049,15.7115,15.7049,15.7049,17000.0
2009-11-23 11:50:00,23.85,23.85,23.83,23.84,24000.0,15.7049,15.7049,15.6917,15.6983,24000.0
2009-11-23 11:55:00,23.83,23.83,23.83,23.83,6600.0,15.6917,15.6917,15.6917,15.6917,6600.0
2009-11-23 12:00:00,23.83,23.83,23.8,23.8,31600.0,15.6917,15.6917,15.672,15.672,31600.0
2009-11-23 12:05:00,23.8,23.82,23.8,23.82,42600.0,15.672,15.6851,15.672,15.6851,42600.0
2009-11-23 12:10:00,23.82,23.82,23.78,23.78,33200.0,15.6851,15.6851,15.6588,15.6588,33200.0
2009-11-23 12:15:00,23.78,23.8,23.78,23.79,60300.0,15.6588,15.672,15.6588,15.6654,60300.0
2009-11-23 12:20:00,23.8,23.81,23.79,23.81,21100.0,15.672,15.6785,15.6654,15.6785,21100.0
2009-11-23 12:25:00,23.81,23.81,23.78,23.78,13000.0,15.6785,15.6785,15.6588,15.6588,13000.0
2009-11-23 12:30:00,23.77,23.79,23.76,23.79,77700.0,15.6522,15.6654,15.6456,15.6654,77700.0
2009-11-23 12:35:00,23.79,23.81,23.79,23.81,46500.0,15.6654,15.6785,15.6654,15.6785,46500.0
2009-11-23 12:40:00,23.82,23.82,23.82,23.82,4400.0,15.6851,15.6851,15.6851,15.6851,4400.0
2009-11-23 12:45:00,23.83,23.86,23.83,23.84,21500.0,15.6917,15.7115,15.6917,15.6983,21500.0
2009-11-23 12:50:00,23.84,23.84,23.81,23.81,38100.0,15.6983,15.6983,15.6785,15.6785,38100.0
2009-11-23 12:55:00,23.8,23.8,23.79,23.8,19400.0,15.672,15.672,15.6654,15.672,19400.0
2009-11-23 13:00:00,23.8,23.81,23.8,23.81,16500.0,15.672,15.6785,15.672,15.6785,16500.0
2009-11-23 13:05:00,23.8,23.8,23.8,23.8,9600.0,15.672,15.672,15.672,15.672,9600.0
2009-11-23 13:10:00,23.8,23.8,23.8,23.8,28100.0,15.672,15.672,15.672,15.672,28100.0
2009-11-23 13:15:00,23.79,23.82,23.79,23.82,27400.0,15.6654,15.6851,15.6654,15.6851,27400.0
2009-11-23 13:20:00,23.82,23.86,23.82,23.86,23000.0,15.6851,15.7115,15.6851,15.7115,23000.0
2009-11-23 13:25:00,23.86,23.86,23.83,23.83,36300.0,15.7115,15.7115,15.6917,15.6917,36300.0
2009-11-23 13:30:00,23.83,23.84,23.82,23.82,43300.0,15.6917,15.6983,15.6851,15.6851,43300.0
2009-11-23 13:35:00,23.82,23.86,23.82,23.85,19300.0,15.6851,15.7115,15.6851,15.7049,19300.0
2009-11-23 13:40:00,23.84,23.84,23.84,23.84,800.0,15.6983,15.6983,15.6983,15.6983,800.0
2009-11-23 13:45:00,23.84,23.84,23.81,23.81,24600.0,15.6983,15.6983,15.6785,15.6785,24600.0
2009-11-23 13:50:00,23.81,23.83,23.81,23.81,19200.0,15.6785,15.6917,15.6785,15.6785,19200.0
2009-11-23 13:55:00,23.81,23.83,23.81,23.83,48400.0,15.6785,15.6917,15.6785,15.6917,48400.0
2009-11-23 14:00:00,23.83,23.83,23.83,23.83,3900.0,15.6917,15.6917,15.6917,15.6917,3900.0
2009-11-23 14:05:00,23.84,23.84,23.82,23.82,8900.0,15.6983,15.6983,15.6851,15.6851,8900.0
2009-11-23 14:10:00,23.82,23.83,23.81,23.83,16100.0,15.6851,15.6917,15.6785,15.6917,16100.0
2009-11-23 14:15:00,23.83,23.88,23.83,23.88,52700.0,15.6917,15.7246,15.6917,15.7246,52700.0
2009-11-23 14:20:00,23.87,23.88,23.87,23.87,4600.0,15.7181,15.7246,15.7181,15.7181,4600.0
2009-11-23 14:25:00,23.87,23.88,23.87,23.88,4700.0,15.7181,15.7246,15.7181,15.7246,4700.0
2009-11-23 14:30:00,23.88,23.88,23.88,23.88,3100.0,15.7246,15.7246,15.7246,15.7246,3100.0
2009-11-23 14:35:00,23.88,23.9,23.88,23.89,16700.0,15.7246,15.7378,15.7246,15.7312,16700.0
2009-11-23 14:40:00,23.88,23.88,23.88,23.88,4400.0,15.7246,15.7246,15.7246,15.7246,4400.0
2009-11-23 14:45:00,23.89,23.9,23.88,23.88,21400.0,15.7312,15.7378,15.7246,15.7246,21400.0
2009-11-23 14:50:00,23.88,23.89,23.88,23.89,2800.0,15.7246,15.7312,15.7246,15.7312,2800.0
2009-11-23 14:55:00,23.88,23.88,23.86,23.86,34600.0,15.7246,15.7246,15.7115,15.7115,34600.0
2009-11-23 15:00:00,23.86,23.89,23.86,23.89,22800.0,15.7115,15.7312,15.7115,15.7312,22800.0
2009-11-23 15:05:00,23.89,23.89,23.88,23.88,16100.0,15.7312,15.7312,15.7246,15.7246,16100.0
2009-11-23 15:10:00,23.87,23.87,23.86,23.86,34400.0,15.7181,15.7181,15.7115,15.7115,34400.0
2009-11-23 15:15:00,23.87,23.89,23.87,23.88,36400.0,15.7181,15.7312,15.7181,15.7246,36400.0
2009-11-23 15:20:00,23.88,23.88,23.86,23.86,31500.0,15.7246,15.7246,15.7115,15.7115,31500.0
2009-11-23 15:25:00,23.86,23.86,23.84,23.84,11100.0,15.7115,15.7115,15.6983,15.6983,11100.0
2009-11-23 15:30:00,23.84,23.85,23.83,23.83,72900.0,15.6983,15.7049,15.6917,15.6917,72900.0
2009-11-23 15:35:00,23.83,23.85,23.83,23.85,37200.0,15.6917,15.7049,15.6917,15.7049,37200.0
2009-11-23 15:40:00,23.85,23.86,23.85,23.85,39100.0,15.7049,15.7115,15.7049,15.7049,39100.0
2009-11-23 15:45:00,23.85,23.86,23.83,23.86,43100.0,15.7049,15.7115,15.6917,15.7115,43100.0
2009-11-23 15:50:00,23.85,23.88,23.84,23.88,74400.0,15.7049,15.7246,15.6983,15.7246,74400.0
2009-11-23 15:55:00,23.87,23.91,23.87,23.91,130500.0,15.7181,15.7444,15.7181,15.7444,130500.0
2009-11-24 09:30:00,23.83,23.83,23.7,23.74,85400.0,15.6917,15.6917,15.6061,15.6324,85400.0
2009-11-24 09:35:00,23.75,23.78,23.74,23.77,115000.0,15.639,15.6588,15.6324,15.6522,115000.0
2009-11-24 09:40:00,23.77,23.79,23.75,23.75,95800.0,15.6522,15.6654,15.639,15.639,95800.0
2009-11-24 09:45:00,23.75,23.76,23.72,23.76,48100.0,15.639,15.6456,15.6193,15.6456,48100.0
2009-11-24 09:50:00,23.75,23.75,23.69,23.72,69600.0,15.639,15.639,15.5995,15.6193,69600.0
2009-11-24 09:55:00,23.71,23.73,23.68,23.7,109700.0,15.6127,15.6259,15.5929,15.6061,109700.0
2009-11-24 10:00:00,23.71,23.8,23.68,23.68,135700.0,15.6127,15.672,15.5929,15.5929,135700.0
2009-11-24 10:05:00,23.69,23.72,23.63,23.63,64100.0,15.5995,15.6193,15.56,15.56,64100.0
2009-11-24 10:10:00,23.63,23.63,23.57,23.63,102800.0,15.56,15.56,15.5205,15.56,102800.0
2009-11-24 10:15:00,23.62,23.63,23.61,23.61,59100.0,15.5534,15.56,15.5468,15.5468,59100.0
2009-11-24 10:20:00,23.61,23.62,23.61,23.61,23900.0,15.5468,15.5534,15.5468,15.5468,23900.0
2009-11-24 10:25:00,23.6,23.65,23.6,23.65,48200.0,15.5403,15.5732,15.5403,15.5732,48200.0
2009-11-24 10:30:00,23.65,23.65,23.63,23.63,12700.0,15.5732,15.5732,15.56,15.56,12700.0
2009-11-24 10:35:00,23.63,23.67,23.63,23.67,22800.0,15.56,15.5864,15.56,15.5864,22800.0
2009-11-24 10:40:00,23.67,23.73,23.67,23.72,114400.0,15.5864,15.6259,15.5864,15.6193,114400.0
2009-11-24 10:45:00,23.73,23.77,23.73,23.73,46900.0,15.6259,15.6522,15.6259,15.6259,46900.0
2009-11-24 10:50:00,23.73,23.75,23.73,23.74,19800.0,15.6259,15.639,15.6259,15.6324,19800.0
2009-11-24 10:55:00,23.73,23.78,23.73,23.78,49800.0,15.6259,15.6588,15.6259,15.6588,49800.0
2009-11-24 11:00:00,23.78,23.78,23.76,23.78,28100.0,15.6588,15.6588,15.6456,15.6588,28100.0
2009-11-24 11:05:00,23.77,23.79,23.77,23.78,21900.0,15.6522,15.6654,15.6522,15.6588,21900.0
2009-11-24 11:10:00,23.78,23.78,23.77,23.77,13800.0,15.6588,15.6588,15.6522,15.6522,13800.0
2009-11-24 11:15:00,23.76,23.76,23.73,23.73,24300.0,15.6456,15.6456,15.6259,15.6259,24300.0
2009-11-24 11:20:00,23.72,23.73,23.72,23.73,9600.0,15.6193,15.6259,15.6193,15.6259,9600.0
2009-11-24 11:25:00,23.73,23.73,23.71,23.71,11600.0,15.6259,15.6259,15.6127,15.6127,11600.0
2009-11-24 11:30:00,23.7,23.73,23.67,23.73,56000.0,15.6061,15.6259,15.5864,15.6259,56000.0
2009-11-24 11:35:00,23.73,23.74,23.72,23.74,36600.0,15.6259,15.6324,15.6193,15.6324,36600.0
2009-11-24 11:40:00,23.74,23.75,23.73,23.73,23400.0,15.6324,15.639,15.6259,15.6259,23400.0
2009-11-24 11:45:00,23.74,23.76,23.74,23.76,18900.0,15.6324,15.6456,15.6324,15.6456,18900.0
2009-11-24 11:50:00,23.76,23.78,23.75,23.76,19300.0,15.6456,15.6588,15.639,15.6456,19300.0
2009-11-24 11:55:00,23.76,23.77,23.76,23.77,19100.0,15.6456,15.6522,15.6456,15.6522,19100.0
2009-11-24 12:00:00,23.77,23.78,23.76,23.78,30600.0,15.6522,15.6588,15.6456,15.6588,30600.0
2009-11-24 12:05:00,23.77,23.77,23.76,23.77,26400.0,15.6522,15.6522,15.6456,15.6522,26400.0
2009-11-24 12:10:00,23.77,23.77,23.76,23.76,5500.0,15.6522,15.6522,15.6456,15.6456,5500.0
2009-11-24 12:15:00,23.76,23.77,23.76,23.76,19000.0,15.6456,15.6522,15.6456,15.6456,19000.0
2009-11-24 12:20:00,23.75,23.75,23.72,23.73,321300.0,15.639,15.639,15.6193,15.6259,321300.0
2009-11-24 12:25:00,23.73,23.73,23.7,23.7,238400.0,15.6259,15.6259,15.6061,15.6061,238400.0
2009-11-24 12:30:00,23.7,23.7,23.7,23.7,2000.0,15.6061,15.6061,15.6061,15.6061,2000.0
2009-11-24 12:35:00,23.7,23.71,23.7,23.7,1000.0,15.6061,15.6127,15.6061,15.6061,1000.0
2009-11-24 12:40:00,23.7,23.7,23.68,23.68,8800.0,15.6061,15.6061,15.5929,15.5929,8800.0
2009-11-24 12:45:00,23.68,23.69,23.67,23.69,42300.0,15.5929,15.5995,15.5864,15.5995,42300.0
2009-11-24 12:50:00,23.69,23.69,23.68,23.68,8200.0,15.5995,15.5995,15.5929,15.5929,8200.0
2009-11-24 12:55:00,23.68,23.69,23.68,23.69,2100.0,15.5929,15.5995,15.5929,15.5995,2100.0
2009-11-24 13:00:00,23.7,23.72,23.7,23.72,45100.0,15.6061,15.6193,15.6061,15.6193,45100.0
2009-11-24 13:05:00,23.72,23.73,23.72,23.72,22500.0,15.6193,15.6259,15.6193,15.6193,22500.0
2009-11-24 13:10:00,23.72,23.73,23.72,23.72,17600.0,15.6193,15.6259,15.6193,15.6193,17600.0
2009-11-24 13:15:00,23.72,23.72,23.7,23.7,35900.0,15.6193,15.6193,15.6061,15.6061,35900.0
2009-11-24 13:20:00,23.71,23.71,23.7,23.7,21600.0,15.6127,15.6127,15.6061,15.6061,21600.0
2009-11-24 13:25:00,23.7,23.7,23.7,23.7,22600.0,15.6061,15.6061,15.6061,15.6061,22600.0
2009-11-24 13:30:00,23.7,23.7,23.7,23.7,400.0,15.6061,15.6061,15.6061,15.6061,400.0
2009-11-24 13:35:00,23.69,23.7,23.69,23.7,3100.0,15.5995,15.6061,15.5995,15.6061,3100.0
2009-11-24 13:40:00,23.7,23.71,23.69,23.69,23100.0,15.6061,15.6127,15.5995,15.5995,23100.0
2009-11-24 13:45:00,23.68,23.68,23.67,23.67,8900.0,15.5929,15.5929,15.5864,15.5864,8900.0
2009-11-24 13:50:00,23.68,23.68,23.68,23.68,100.0,15.5929,15.5929,15.5929,15.5929,100.0
2009-11-24 13:55:00,23.68,23.7,23.68,23.7,6100.0,15.5929,15.6061,15.5929,15.6061,6100.0
2009-11-24 14:00:00,23.7,23.7,23.68,23.69,13700.0,15.6061,15.6061,15.5929,15.5995,13700.0
2009-11-24 14:05:00,23.69,23.74,23.69,23.73,16000.0,15.5995,15.6324,15.5995,15.6259,16000.0
2009-11-24 14:10:00,23.73,23.75,23.71,23.71,61600.0,15.6259,15.639,15.6127,15.6127,61600.0
2009-11-24 14:15:00,23.71,23.74,23.71,23.74,27000.0,15.6127,15.6324,15.6127,15.6324,27000.0
2009-11-24 14:20:00,23.74,23.76,23.73,23.76,39700.0,15.6324,15.6456,15.6259,15.6456,39700.0
2009-11-24 14:25:00,23.76,23.76,23.74,23.74,40500.0,15.6456,15.6456,15.6324,15.6324,40500.0
2009-11-24 14:30:00,23.73,23.76,23.73,23.75,16600.0,15.6259,15.6456,15.6259,15.639,16600.0
2009-11-24 14:35:00,23.75,23.77,23.75,23.77,5900.0,15.639,15.6522,15.639,15.6522,5900.0
2009-11-24 14:40:00,23.77,23.83,23.77,23.83,95700.0,15.6522,15.6917,15.6522,15.6917,95700.0
2009-11-24 14:45:00,23.83,23.84,23.82,23.83,46900.0,15.6917,15.6983,15.6851,15.6917,46900.0
2009-11-24 14:50:00,23.83,23.84,23.83,23.84,20600.0,15.6917,15.6983,15.6917,15.6983,20600.0
2009-11-24 14:55:00,23.83,23.83,23.79,23.8,23000.0,15.6917,15.6917,15.6654,15.672,23000.0
2009-11-24 15:00:00,23.79,23.8,23.79,23.8,7200.0,15.6654,15.672,15.6654,15.672,7200.0
2009-11-24 15:05:00,23.8,23.82,23.8,23.8,14400.0,15.672,15.6851,15.672,15.672,14400.0
2009-11-24 15:10:00,23.8,23.8,23.78,23.78,10600.0,15.672,15.672,15.6588,15.6588,10600.0
2009-11-24 15:15:00,23.78,23.78,23.75,23.75,46900.0,15.6588,15.6588,15.639,15.639,46900.0
2009-11-24 15:20:00,23.75,23.76,23.73,23.75,49300.0,15.639,15.6456,15.6259,15.639,49300.0
2009-11-24 15:25:00,23.75,23.76,23.74,23.75,23500.0,15.639,15.6456,15.6324,15.639,23500.0
2009-11-24 15:30:00,23.74,23.74,23.73,23.73,23000.0,15.6324,15.6324,15.6259,15.6259,23000.0
2009-11-24 15:35:00,23.73,23.73,23.72,23.73,28900.0,15.6259,15.6259,15.6193,15.6259,28900.0
2009-11-24 15:40:00,23.74,23.74,23.71,23.73,29000.0,15.6324,15.6324,15.6127,15.6259,29000.0
2009-11-24 15:45:00,23.73,23.76,23.72,23.73,88400.0,15.6259,15.6456,15.6193,15.6259,88400.0
2009-11-24 15:50:00,23.74,23.75,23.73,23.73,65300.0,15.6324,15.639,15.6259,15.6259,65300.0
2009-11-24 15:55:00,23.73,23.75,23.72,23.75,163700.0,15.6259,15.639,15.6193,15.639,163700.0
2009-11-25 09:30:00,23.76,23.79,23.71,23.73,58700.0,15.6456,15.6654,15.6127,15.6259,58700.0
2009-11-25 09:35:00,23.74,23.77,23.74,23.77,25300.0,15.6324,15.6522,15.6324,15.6522,25300.0
2009-11-25 09:40:00,23.77,23.77,23.73,23.74,60300.0,15.6522,15.6522,15.6259,15.6324,60300.0
2009-11-25 09:45:00,23.74,23.76,23.72,23.74,21800.0,15.6324,15.6456,15.6193,15.6324,21800.0
2009-11-25 09:50:00,23.74,23.74,23.69,23.71,42100.0,15.6324,15.6324,15.5995,15.6127,42100.0
2009-11-25 09:55:00,23.71,23.74,23.7,23.74,31100.0,15.6127,15.6324,15.6061,15.6324,31100.0
2009-11-25 10:00:00,23.75,23.78,23.7,23.76,33800.0,15.639,15.6588,15.6061,15.6456,33800.0
2009-11-25 10:05:00,23.76,23.76,23.74,23.75,9900.0,15.6456,15.6456,15.6324,15.639,9900.0
2009-11-25 10:10:00,23.74,23.74,23.72,23.72,9400.0,15.6324,15.6324,15.6193,15.6193,9400.0
2009-11-25 10:15:00,23.73,23.77,23.72,23.77,17700.0,15.6259,15.6522,15.6193,15.6522,17700.0
2009-11-25 10:20:00,23.77,23.77,23.74,23.74,12300.0,15.6522,15.6522,15.6324,15.6324,12300.0
2009-11-25 10:25:00,23.74,23.74,23.72,23.74,30600.0,15.6324,15.6324,15.6193,15.6324,30600.0
2009-11-25 10:30:00,23.74,23.77,23.74,23.76,26500.0,15.6324,15.6522,15.6324,15.6456,26500.0
2009-11-25 10:35:00,23.77,23.79,23.77,23.79,4900.0,15.6522,15.6654,15.6522,15.6654,4900.0
2009-11-25 10:40:00,23.8,23.82,23.8,23.81,55900.0,15.672,15.6851,15.672,15.6785,55900.0
2009-11-25 10:45:00,23.81,23.82,23.8,23.81,29400.0,15.6785,15.6851,15.672,15.6785,29400.0
2009-11-25 10:50:00,23.81,23.83,23.81,23.83,81300.0,15.6785,15.6917,15.6785,15.6917,81300.0
2009-11-25 10:55:00,23.83,23.83,23.81,23.82,11200.0,15.6917,15.6917,15.6785,15.6851,11200.0
2009-11-25 11:00:00,23.82,23.82,23.8,23.81,60800.0,15.6851,15.6851,15.672,15.6785,60800.0
2009-11-25 11:05:00,23.81,23.82,23.79,23.82,29300.0,15.6785,15.6851,15.6654,15.6851,29300.0
2009-11-25 11:10:00,23.82,23.84,23.82,23.84,18300.0,15.6851,15.6983,15.6851,15.6983,18300.0
2009-11-25 11:15:00,23.84,23.86,23.84,23.86,8400.0,15.6983,15.7115,15.6983,15.7115,8400.0
2009-11-25 11:20:00,23.86,23.86,23.82,23.83,31600.0,15.7115,15.7115,15.6851,15.6917,31600.0
2009-11-25 11:25:00,23.83,23.83,23.82,23.82,8200.0,15.6917,15.6917,15.6851,15.6851,8200.0
2009-11-25 11:30:00,23.83,23.84,23.82,23.84,31000.0,15.6917,15.6983,15.6851,15.6983,31000.0
2009-11-25 11:35:00,23.84,23.86,23.84,23.86,31200.0,15.6983,15.7115,15.6983,15.7115,31200.0
2009-11-25 11:40:00,23.86,23.86,23.82,23.82,19800.0,15.7115,15.7115,15.6851,15.6851,19800.0
2009-11-25 11:45:00,23.82,23.82,23.82,23.82,0.0,15.6851,15.6851,15.6851,15.6851,0.0
2009-11-25 11:50:00,23.81,23.81,23.81,23.81,26700.0,15.6785,15.6785,15.6785,15.6785,26700.0
2009-11-25 11:55:00,23.81,23.81,23.81,23.81,100.0,15.6785,15.6785,15.6785,15.6785,100.0
2009-11-25 12:00:00,23.82,23.82,23.78,23.78,36300.0,15.6851,15.6851,15.6588,15.6588,36300.0
2009-11-25 12:05:00,23.79,23.79,23.75,23.75,31900.0,15.6654,15.6654,15.639,15.639,31900.0
2009-11-25 12:10:00,23.75,23.77,23.74,23.75,47500.0,15.639,15.6522,15.6324,15.639,47500.0
2009-11-25 12:15:00,23.75,23.75,23.75,23.75,22200.0,15.639,15.639,15.639,15.639,22200.0
2009-11-25 12:20:00,23.75,23.78,23.75,23.77,50700.0,15.639,15.6588,15.639,15.6522,50700.0
2009-11-25 12:25:00,23.77,23.78,23.77,23.78,9300.0,15.6522,15.6588,15.6522,15.6588,9300.0
2009-11-25 12:30:00,23.78,23.78,23.76,23.76,41100.0,15.6588,15.6588,15.6456,15.6456,41100.0
2009-11-25 12:35:00,23.76,23.77,23.76,23.76,20100.0,15.6456,15.6522,15.6456,15.6456,20100.0
2009-11-25 12:40:00,23.76,23.77,23.76,23.76,23700.0,15.6456,15.6522,15.6456,15.6456,23700.0
2009-11-25 12:45:00,23.75,23.76,23.75,23.76,16900.0,15.639,15.6456,15.639,15.6456,16900.0
2009-11-25 12:50:00,23.75,23.77,23.75,23.76,68500.0,15.639,15.6522,15.639,15.6456,68500.0
2009-11-25 12:55:00,23.76,23.79,23.76,23.79,57400.0,15.6456,15.6654,15.6456,15.6654,57400.0
2009-11-25 13:00:00,23.8,23.81,23.79,23.79,28400.0,15.672,15.6785,15.6654,15.6654,28400.0
2009-11-25 13:05:00,23.79,23.81,23.79,23.8,46000.0,15.6654,15.6785,15.6654,15.672,46000.0
2009-11-25 13:10:00,23.8,23.8,23.77,23.77,61800.0,15.672,15.672,15.6522,15.6522,61800.0
2009-11-25 13:15:00,23.77,23.8,23.76,23.8,81500.0,15.6522,15.672,15.6456,15.672,81500.0
2009-11-25 13:20:00,23.79,23.8,23.79,23.8,12700.0,15.6654,15.672,15.6654,15.672,12700.0
2009-11-25 13:25:00,23.79,23.81,23.79,23.8,38000.0,15.6654,15.6785,15.6654,15.672,38000.0
2009-11-25 13:30:00,23.81,23.81,23.8,23.8,10600.0,15.6785,15.6785,15.672,15.672,10600.0
2009-11-25 13:35:00,23.8,23.8,23.79,23.79,15300.0,15.672,15.672,15.6654,15.6654,15300.0
2009-11-25 13:40:00,23.79,23.79,23.77,23.77,19200.0,15.6654,15.6654,15.6522,15.6522,19200.0
2009-11-25 13:45:00,23.77,23.77,23.77,23.77,200.0,15.6522,15.6522,15.6522,15.6522,200.0
2009-11-25 13:50:00,23.76,23.76,23.74,23.74,91900.0,15.6456,15.6456,15.6324,15.6324,91900.0
2009-11-25 13:55:00,23.74,23.74,23.74,23.74,3200.0,15.6324,15.6324,15.6324,15.6324,3200.0
2009-11-25 14:00:00,23.74,23.74,23.72,23.72,97200.0,15.6324,15.6324,15.6193,15.6193,97200.0
2009-11-25 14:05:00,23.72,23.73,23.7,23.7,82100.0,15.6193,15.6259,15.6061,15.6061,82100.0
2009-11-25 14:10:00,23.71,23.76,23.71,23.74,69400.0,15.6127,15.6456,15.6127,15.6324,69400.0
2009-11-25 14:15:00,23.74,23.76,23.74,23.76,10800.0,15.6324,15.6456,15.6324,15.6456,10800.0
2009-11-25 14:20:00,23.76,23.76,23.74,23.75,35100.0,15.6456,15.6456,15.6324,15.639,35100.0
2009-11-25 14:25:00,23.75,23.75,23.73,23.73,16900.0,15.639,15.639,15.6259,15.6259,16900.0
2009-11-25 14:30:00,23.73,23.73,23.72,23.72,27200.0,15.6259,15.6259,15.6193,15.6193,27200.0
2009-11-25 14:35:00,23.73,23.73,23.73,23.73,3700.0,15.6259,15.6259,15.6259,15.6259,3700.0
2009-11-25 14:40:00,23.73,23.73,23.73,23.73,2500.0,15.6259,15.6259,15.6259,15.6259,2500.0
2009-11-25 14:45:00,23.72,23.73,23.71,23.73,37300.0,15.6193,15.6259,15.6127,15.6259,37300.0
2009-11-25 14:50:00,23.73,23.75,23.73,23.75,10800.0,15.6259,15.639,15.6259,15.639,10800.0
2009-11-25 14:55:00,23.75,23.76,23.74,23.74,19000.0,15.639,15.6456,15.6324,15.6324,19000.0
2009-11-25 15:00:00,23.75,23.75,23.71,23.72,29800.0,15.639,15.639,15.6127,15.6193,29800.0
2009-11-25 15:05:00,23.72,23.72,23.7,23.7,24000.0,15.6193,15.6193,15.6061,15.6061,24000.0
2009-11-25 15:10:00,23.71,23.71,23.68,23.68,48400.0,15.6127,15.6127,15.5929,15.5929,48400.0
2009-11-25 15:15:00,23.68,23.71,23.68,23.71,48400.0,15.5929,15.6127,15.5929,15.6127,48400.0
2009-11-25 15:20:00,23.72,23.72,23.71,23.71,13500.0,15.6193,15.6193,15.6127,15.6127,13500.0
2009-11-25 15:25:00,23.72,23.74,23.72,23.74,8000.0,15.6193,15.6324,15.6193,15.6324,8000.0
2009-11-25 15:30:00,23.74,23.74,23.73,23.74,18000.0,15.6324,15.6324,15.6259,15.6324,18000.0
2009-11-25 15:35:00,23.74,23.74,23.71,23.71,18600.0,15.6324,15.6324,15.6127,15.6127,18600.0
2009-11-25 15:40:00,23.72,23.72,23.69,23.69,12600.0,15.6193,15.6193,15.5995,15.5995,12600.0
2009-11-25 15:45:00,23.69,23.69,23.66,23.68,34800.0,15.5995,15.5995,15.5798,15.5929,34800.0
2009-11-25 15:50:00,23.68,23.73,23.68,23.73,119500.0,15.5929,15.6259,15.5929,15.6259,119500.0
2009-11-25 15:55:00,23.73,23.75,23.72,23.74,215200.0,15.6259,15.639,15.6193,15.6324,215200.0
2009-11-27 09:30:00,23.1,23.25,23.02,23.22,132800.0,15.211,15.3098,15.1583,15.29,132800.0
2009-11-27 09:35:00,23.21,23.21,23.11,23.13,156100.0,15.2835,15.2835,15.2176,15.2308,156100.0
2009-11-27 09:40:00,23.13,23.24,23.12,23.19,80600.0,15.2308,15.3032,15.2242,15.2703,80600.0
2009-11-27 09:45:00,23.18,23.2,23.14,23.18,101900.0,15.2637,15.2769,15.2374,15.2637,101900.0
2009-11-27 09:50:00,23.17,23.2,23.16,23.19,56200.0,15.2571,15.2769,15.2505,15.2703,56200.0
2009-11-27 09:55:00,23.2,23.24,23.18,23.22,40700.0,15.2769,15.3032,15.2637,15.29,40700.0
2009-11-27 10:00:00,23.22,23.34,23.21,23.28,42000.0,15.29,15.3691,15.2835,15.3295,42000.0
2009-11-27 10:05:00,23.28,23.29,23.21,23.22,87100.0,15.3295,15.3361,15.2835,15.29,87100.0
2009-11-27 10:10:00,23.23,23.25,23.21,23.23,120100.0,15.2966,15.3098,15.2835,15.2966,120100.0
2009-11-27 10:15:00,23.22,23.25,23.21,23.24,74400.0,15.29,15.3098,15.2835,15.3032,74400.0
2009-11-27 10:20:00,23.25,23.29,23.23,23.28,57600.0,15.3098,15.3361,15.2966,15.3295,57600.0
2009-11-27 10:25:00,23.28,23.31,23.28,23.3,35500.0,15.3295,15.3493,15.3295,15.3427,35500.0
2009-11-27 10:30:00,23.29,23.29,23.25,23.27,44800.0,15.3361,15.3361,15.3098,15.323,44800.0
2009-11-27 10:35:00,23.28,23.33,23.28,23.33,41100.0,15.3295,15.3625,15.3295,15.3625,41100.0
2009-11-27 10:40:00,23.32,23.35,23.31,23.35,45000.0,15.3559,15.3756,15.3493,15.3756,45000.0
2009-11-27 10:45:00,23.34,23.39,23.33,23.37,77200.0,15.3691,15.402,15.3625,15.3888,77200.0
2009-11-27 10:50:00,23.36,23.46,23.35,23.43,102100.0,15.3822,15.4481,15.3756,15.4283,102100.0
2009-11-27 10:55:00,23.42,23.43,23.41,23.43,37400.0,15.4217,15.4283,15.4151,15.4283,37400.0
2009-11-27 11:00:00,23.43,23.51,23.43,23.47,74300.0,15.4283,15.481,15.4283,15.4547,74300.0
2009-11-27 11:05:00,23.47,23.48,23.46,23.47,29600.0,15.4547,15.4612,15.4481,15.4547,29600.0
2009-11-27 11:10:00,23.46,23.49,23.41,23.41,29000.0,15.4481,15.4678,15.4151,15.4151,29000.0
2009-11-27 11:15:00,23.42,23.43,23.4,23.41,40400.0,15.4217,15.4283,15.4086,15.4151,40400.0
2009-11-27 11:20:00,23.4,23.4,23.35,23.38,59100.0,15.4086,15.4086,15.3756,15.3954,59100.0
2009-11-27 11:25:00,23.38,23.43,23.37,23.41,16700.0,15.3954,15.4283,15.3888,15.4151,16700.0
2009-11-27 11:30:00,23.4,23.4,23.36,23.36,13600.0,15.4086,15.4086,15.3822,15.3822,13600.0
2009-11-27 11:35:00,23.37,23.41,23.37,23.41,25300.0,15.3888,15.4151,15.3888,15.4151,25300.0
2009-11-27 11:40:00,23.4,23.45,23.4,23.43,43400.0,15.4086,15.4415,15.4086,15.4283,43400.0
2009-11-27 11:45:00,23.43,23.46,23.43,23.45,55000.0,15.4283,15.4481,15.4283,15.4415,55000.0
2009-11-27 11:50:00,23.45,23.51,23.45,23.51,55700.0,15.4415,15.481,15.4415,15.481,55700.0
2009-11-27 11:55:00,23.51,23.51,23.45,23.46,34800.0,15.481,15.481,15.4415,15.4481,34800.0
2009-11-27 12:00:00,23.46,23.46,23.38,23.38,46200.0,15.4481,15.4481,15.3954,15.3954,46200.0
2009-11-27 12:05:00,23.38,23.41,23.37,23.41,26200.0,15.3954,15.4151,15.3888,15.4151,26200.0
2009-11-27 12:10:00,23.4,23.4,23.38,23.39,17700.0,15.4086,15.4086,15.3954,15.402,17700.0
2009-11-27 12:15:00,23.4,23.42,23.37,23.37,61400.0,15.4086,15.4217,15.3888,15.3888,61400.0
2009-11-27 12:20:00,23.37,23.37,23.34,23.34,43900.0,15.3888,15.3888,15.3691,15.3691,43900.0
2009-11-27 12:25:00,23.33,23.36,23.33,23.35,30700.0,15.3625,15.3822,15.3625,15.3756,30700.0
2009-11-27 12:30:00,23.36,23.39,23.36,23.39,60200.0,15.3822,15.402,15.3822,15.402,60200.0
2009-11-27 12:35:00,23.4,23.41,23.4,23.4,24400.0,15.4086,15.4151,15.4086,15.4086,24400.0
2009-11-27 12:40:00,23.41,23.43,23.4,23.43,21300.0,15.4151,15.4283,15.4086,15.4283,21300.0
2009-11-27 12:45:00,23.43,23.5,23.43,23.47,48200.0,15.4283,15.4744,15.4283,15.4547,48200.0
2009-11-27 12:50:00,23.47,23.49,23.45,23.49,49700.0,15.4547,15.4678,15.4415,15.4678,49700.0
2009-11-27 12:55:00,23.48,23.48,23.37,23.37,78200.0,15.4612,15.4612,15.3888,15.3888,78200.0
2009-11-27 13:00:00,23.38,23.38,23.37,23.37,900.0,15.3954,15.3954,15.3888,15.3888,900.0
2009-11-27 13:05:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:10:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:15:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:20:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:25:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:30:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:35:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:40:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:45:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:50:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 13:55:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:00:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:05:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:10:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:15:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:20:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:25:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:30:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:35:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:40:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:45:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:50:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:55:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:00:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:05:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:10:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:15:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:20:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:25:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:30:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:35:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:40:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:45:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:50:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:55:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-30 09:30:00,23.3,23.35,23.25,23.3,110500.0,15.3427,15.3756,15.3098,15.3427,110500.0
2009-11-30 09:35:00,23.29,23.39,23.29,23.37,106900.0,15.3361,15.402,15.3361,15.3888,106900.0
2009-11-30 09:40:00,23.36,23.47,23.3,23.46,88200.0,15.3822,15.4547,15.3427,15.4481,88200.0
2009-11-30 09:45:00,23.46,23.46,23.41,23.42,118100.0,15.4481,15.4481,15.4151,15.4217,118100.0
2009-11-30 09:50:00,23.42,23.42,23.33,23.34,51300.0,15.4217,15.4217,15.3625,15.3691,51300.0
2009-11-30 09:55:00,23.33,23.39,23.33,23.35,109500.0,15.3625,15.402,15.3625,15.3756,109500.0
2009-11-30 10:00:00,23.35,23.36,23.35,23.35,44600.0,15.3756,15.3822,15.3756,15.3756,44600.0
2009-11-30 10:05:00,23.37,23.47,23.37,23.47,104700.0,15.3888,15.4547,15.3888,15.4547,104700.0
2009-11-30 10:10:00,23.48,23.51,23.46,23.5,62900.0,15.4612,15.481,15.4481,15.4744,62900.0
2009-11-30 10:15:00,23.49,23.52,23.49,23.5,24600.0,15.4678,15.4876,15.4678,15.4744,24600.0
2009-11-30 10:20:00,23.49,23.49,23.44,23.45,36400.0,15.4678,15.4678,15.4349,15.4415,36400.0
2009-11-30 10:25:00,23.46,23.49,23.46,23.48,42000.0,15.4481,15.4678,15.4481,15.4612,42000.0
2009-11-30 10:30:00,23.48,23.53,23.48,23.51,51500.0,15.4612,15.4942,15.4612,15.481,51500.0
2009-11-30 10:35:00,23.52,23.52,23.48,23.48,54900.0,15.4876,15.4876,15.4612,15.4612,54900.0
2009-11-30 10:40:00,23.49,23.49,23.44,23.44,18600.0,15.4678,15.4678,15.4349,15.4349,18600.0
2009-11-30 10:45:00,23.43,23.44,23.41,23.42,36200.0,15.4283,15.4349,15.4151,15.4217,36200.0
2009-11-30 10:50:00,23.41,23.42,23.39,23.42,85400.0,15.4151,15.4217,15.402,15.4217,85400.0
2009-11-30 10:55:00,23.41,23.41,23.39,23.41,34700.0,15.4151,15.4151,15.402,15.4151,34700.0
2009-11-30 11:00:00,23.41,23.41,23.33,23.35,78000.0,15.4151,15.4151,15.3625,15.3756,78000.0
2009-11-30 11:05:00,23.35,23.36,23.34,23.36,21300.0,15.3756,15.3822,15.3691,15.3822,21300.0
2009-11-30 11:10:00,23.35,23.35,23.33,23.34,69500.0,15.3756,15.3756,15.3625,15.3691,69500.0
2009-11-30 11:15:00,23.34,23.34,23.31,23.32,69400.0,15.3691,15.3691,15.3493,15.3559,69400.0
2009-11-30 11:20:00,23.33,23.33,23.29,23.29,25700.0,15.3625,15.3625,15.3361,15.3361,25700.0
2009-11-30 11:25:00,23.29,23.3,23.25,23.26,37100.0,15.3361,15.3427,15.3098,15.3164,37100.0
2009-11-30 11:30:00,23.25,23.25,23.21,23.24,71200.0,15.3098,15.3098,15.2835,15.3032,71200.0
2009-11-30 11:35:00,23.24,23.24,23.19,23.23,46800.0,15.3032,15.3032,15.2703,15.2966,46800.0
2009-11-30 11:40:00,23.24,23.25,23.23,23.23,37100.0,15.3032,15.3098,15.2966,15.2966,37100.0
2009-11-30 11:45:00,23.24,23.26,23.22,23.23,88400.0,15.3032,15.3164,15.29,15.2966,88400.0
2009-11-30 11:50:00,23.24,23.25,23.21,23.22,33900.0,15.3032,15.3098,15.2835,15.29,33900.0
2009-11-30 11:55:00,23.23,23.24,23.21,23.21,50500.0,15.2966,15.3032,15.2835,15.2835,50500.0
2009-11-30 12:00:00,23.21,23.24,23.21,23.24,28600.0,15.2835,15.3032,15.2835,15.3032,28600.0
2009-11-30 12:05:00,23.24,23.26,23.22,23.26,54300.0,15.3032,15.3164,15.29,15.3164,54300.0
2009-11-30 12:10:00,23.26,23.28,23.24,23.28,70300.0,15.3164,15.3295,15.3032,15.3295,70300.0
2009-11-30 12:15:00,23.27,23.31,23.26,23.3,33700.0,15.323,15.3493,15.3164,15.3427,33700.0
2009-11-30 12:20:00,23.31,23.31,23.3,23.3,22900.0,15.3493,15.3493,15.3427,15.3427,22900.0
2009-11-30 12:25:00,23.29,23.31,23.28,23.29,48600.0,15.3361,15.3493,15.3295,15.3361,48600.0
2009-11-30 12:30:00,23.3,23.3,23.25,23.28,42200.0,15.3427,15.3427,15.3098,15.3295,42200.0
2009-11-30 12:35:00,23.27,23.31,23.26,23.3,69800.0,15.323,15.3493,15.3164,15.3427,69800.0
2009-11-30 12:40:00,23.3,23.3,23.28,23.29,73400.0,15.3427,15.3427,15.3295,15.3361,73400.0
2009-11-30 12:45:00,23.29,23.31,23.29,23.31,36800.0,15.3361,15.3493,15.3361,15.3493,36800.0
2009-11-30 12:50:00,23.3,23.3,23.3,23.3,14600.0,15.3427,15.3427,15.3427,15.3427,14600.0
2009-11-30 12:55:00,23.3,23.31,23.24,23.24,68000.0,15.3427,15.3493,15.3032,15.3032,68000.0
2009-11-30 13:00:00,23.24,23.27,23.24,23.26,18900.0,15.3032,15.323,15.3032,15.3164,18900.0
2009-11-30 13:05:00,23.26,23.28,23.25,23.25,125600.0,15.3164,15.3295,15.3098,15.3098,125600.0
2009-11-30 13:10:00,23.26,23.26,23.25,23.26,4300.0,15.3164,15.3164,15.3098,15.3164,4300.0
2009-11-30 13:15:00,23.25,23.27,23.23,23.27,49000.0,15.3098,15.323,15.2966,15.323,49000.0
2009-11-30 13:20:00,23.28,23.28,23.27,23.27,32100.0,15.3295,15.3295,15.323,15.323,32100.0
2009-11-30 13:25:00,23.28,23.28,23.28,23.28,500.0,15.3295,15.3295,15.3295,15.3295,500.0
2009-11-30 13:30:00,23.28,23.3,23.27,23.27,41200.0,15.3295,15.3427,15.323,15.323,41200.0
2009-11-30 13:35:00,23.26,23.31,23.26,23.29,67200.0,15.3164,15.3493,15.3164,15.3361,67200.0
2009-11-30 13:40:00,23.28,23.28,23.26,23.27,69500.0,15.3295,15.3295,15.3164,15.323,69500.0
2009-11-30 13:45:00,23.26,23.29,23.25,23.29,32400.0,15.3164,15.3361,15.3098,15.3361,32400.0
2009-11-30 13:50:00,23.29,23.34,23.29,23.32,28000.0,15.3361,15.3691,15.3361,15.3559,28000.0
2009-11-30 13:55:00,23.33,23.36,23.33,23.34,29400.0,15.3625,15.3822,15.3625,15.3691,29400.0
2009-11-30 14:00:00,23.33,23.33,23.32,23.33,31700.0,15.3625,15.3625,15.3559,15.3625,31700.0
2009-11-30 14:05:00,23.33,23.33,23.29,23.31,71300.0,15.3625,15.3625,15.3361,15.3493,71300.0
2009-11-30 14:10:00,23.31,23.31,23.3,23.31,7200.0,15.3493,15.3493,15.3427,15.3493,7200.0
2009-11-30 14:15:00,23.31,23.35,23.31,23.35,122300.0,15.3493,15.3756,15.3493,15.3756,122300.0
2009-11-30 14:20:00,23.35,23.36,23.34,23.36,16600.0,15.3756,15.3822,15.3691,15.3822,16600.0
2009-11-30 14:25:00,23.36,23.37,23.34,23.37,85900.0,15.3822,15.3888,15.3691,15.3888,85900.0
2009-11-30 14:30:00,23.38,23.4,23.37,23.39,169900.0,15.3954,15.4086,15.3888,15.402,169900.0
2009-11-30 14:35:00,23.39,23.39,23.38,23.38,37000.0,15.402,15.402,15.3954,15.3954,37000.0
2009-11-30 14:40:00,23.38,23.38,23.35,23.38,74800.0,15.3954,15.3954,15.3756,15.3954,74800.0
2009-11-30 14:45:00,23.37,23.38,23.36,23.37,33000.0,15.3888,15.3954,15.3822,15.3888,33000.0
2009-11-30 14:50:00,23.37,23.37,23.32,23.34,63200.0,15.3888,15.3888,15.3559,15.3691,63200.0
2009-11-30 14:55:00,23.34,23.35,23.33,23.34,122200.0,15.3691,15.3756,15.3625,15.3691,122200.0
2009-11-30 15:00:00,23.34,23.35,23.34,23.34,20400.0,15.3691,15.3756,15.3691,15.3691,20400.0
2009-11-30 15:05:00,23.34,23.34,23.3,23.34,26800.0,15.3691,15.3691,15.3427,15.3691,26800.0
2009-11-30 15:10:00,23.35,23.36,23.33,23.35,28200.0,15.3756,15.3822,15.3625,15.3756,28200.0
2009-11-30 15:15:00,23.35,23.45,23.35,23.43,115500.0,15.3756,15.4415,15.3756,15.4283,115500.0
2009-11-30 15:20:00,23.43,23.45,23.42,23.43,36900.0,15.4283,15.4415,15.4217,15.4283,36900.0
2009-11-30 15:25:00,23.43,23.48,23.43,23.46,60700.0,15.4283,15.4612,15.4283,15.4481,60700.0
2009-11-30 15:30:00,23.46,23.49,23.46,23.47,26000.0,15.4481,15.4678,15.4481,15.4547,26000.0
2009-11-30 15:35:00,23.47,23.49,23.45,23.47,51400.0,15.4547,15.4678,15.4415,15.4547,51400.0
2009-11-30 15:40:00,23.48,23.48,23.45,23.45,108900.0,15.4612,15.4612,15.4415,15.4415,108900.0
2009-11-30 15:45:00,23.45,23.46,23.42,23.42,37100.0,15.4415,15.4481,15.4217,15.4217,37100.0
2009-11-30 15:50:00,23.42,23.47,23.4,23.47,121800.0,15.4217,15.4547,15.4086,15.4547,121800.0
2009-11-30 15:55:00,23.47,23.47,23.41,23.41,118500.0,15.4547,15.4547,15.4151,15.4151,118500.0
2009-12-01 09:30:00,23.43,23.69,23.4,23.66,105800.0,15.4283,15.5995,15.4086,15.5798,105800.0
2009-12-01 09:35:00,23.66,23.67,23.65,23.66,88000.0,15.5798,15.5864,15.5732,15.5798,88000.0
2009-12-01 09:40:00,23.66,23.68,23.64,23.64,74500.0,15.5798,15.5929,15.5666,15.5666,74500.0
2009-12-01 09:45:00,23.64,23.67,23.64,23.67,53300.0,15.5666,15.5864,15.5666,15.5864,53300.0
2009-12-01 09:50:00,23.68,23.72,23.68,23.68,46200.0,15.5929,15.6193,15.5929,15.5929,46200.0
2009-12-01 09:55:00,23.68,23.72,23.68,23.71,44700.0,15.5929,15.6193,15.5929,15.6127,44700.0
2009-12-01 10:00:00,23.71,23.75,23.66,23.75,113400.0,15.6127,15.639,15.5798,15.639,113400.0
2009-12-01 10:05:00,23.75,23.75,23.67,23.7,111300.0,15.639,15.639,15.5864,15.6061,111300.0
2009-12-01 10:10:00,23.69,23.74,23.67,23.73,49100.0,15.5995,15.6324,15.5864,15.6259,49100.0
2009-12-01 10:15:00,23.73,23.74,23.72,23.72,54900.0,15.6259,15.6324,15.6193,15.6193,54900.0
2009-12-01 10:20:00,23.72,23.73,23.69,23.71,76400.0,15.6193,15.6259,15.5995,15.6127,76400.0
2009-12-01 10:25:00,23.71,23.74,23.7,23.74,33100.0,15.6127,15.6324,15.6061,15.6324,33100.0
2009-12-01 10:30:00,23.74,23.78,23.74,23.77,59400.0,15.6324,15.6588,15.6324,15.6522,59400.0
2009-12-01 10:35:00,23.77,23.78,23.75,23.76,47900.0,15.6522,15.6588,15.639,15.6456,47900.0
2009-12-01 10:40:00,23.76,23.76,23.73,23.73,26100.0,15.6456,15.6456,15.6259,15.6259,26100.0
2009-12-01 10:45:00,23.74,23.76,23.7,23.75,62800.0,15.6324,15.6456,15.6061,15.639,62800.0
2009-12-01 10:50:00,23.75,23.75,23.72,23.74,33500.0,15.639,15.639,15.6193,15.6324,33500.0
2009-12-01 10:55:00,23.74,23.74,23.73,23.73,18700.0,15.6324,15.6324,15.6259,15.6259,18700.0
2009-12-01 11:00:00,23.74,23.75,23.71,23.71,35600.0,15.6324,15.639,15.6127,15.6127,35600.0
2009-12-01 11:05:00,23.71,23.72,23.7,23.7,19800.0,15.6127,15.6193,15.6061,15.6061,19800.0
2009-12-01 11:10:00,23.7,23.72,23.69,23.72,16800.0,15.6061,15.6193,15.5995,15.6193,16800.0
2009-12-01 11:15:00,23.73,23.77,23.72,23.77,19400.0,15.6259,15.6522,15.6193,15.6522,19400.0
2009-12-01 11:20:00,23.78,23.83,23.78,23.81,74900.0,15.6588,15.6917,15.6588,15.6785,74900.0
2009-12-01 11:25:00,23.82,23.82,23.78,23.78,92300.0,15.6851,15.6851,15.6588,15.6588,92300.0
2009-12-01 11:30:00,23.78,23.81,23.76,23.79,30900.0,15.6588,15.6785,15.6456,15.6654,30900.0
2009-12-01 11:35:00,23.79,23.81,23.78,23.79,19400.0,15.6654,15.6785,15.6588,15.6654,19400.0
2009-12-01 11:40:00,23.8,23.8,23.79,23.8,3900.0,15.672,15.672,15.6654,15.672,3900.0
2009-12-01 11:45:00,23.8,23.81,23.77,23.81,124500.0,15.672,15.6785,15.6522,15.6785,124500.0
2009-12-01 11:50:00,23.8,23.87,23.8,23.84,169000.0,15.672,15.7181,15.672,15.6983,169000.0
2009-12-01 11:55:00,23.84,23.86,23.83,23.85,51000.0,15.6983,15.7115,15.6917,15.7049,51000.0
2009-12-01 12:00:00,23.84,23.87,23.83,23.86,47800.0,15.6983,15.7181,15.6917,15.7115,47800.0
2009-12-01 12:05:00,23.87,23.9,23.86,23.86,46300.0,15.7181,15.7378,15.7115,15.7115,46300.0
2009-12-01 12:10:00,23.86,23.9,23.86,23.88,92100.0,15.7115,15.7378,15.7115,15.7246,92100.0
2009-12-01 12:15:00,23.88,23.89,23.86,23.88,34000.0,15.7246,15.7312,15.7115,15.7246,34000.0
2009-12-01 12:20:00,23.87,23.92,23.87,23.92,93900.0,15.7181,15.751,15.7181,15.751,93900.0
2009-12-01 12:25:00,23.92,23.92,23.9,23.91,44500.0,15.751,15.751,15.7378,15.7444,44500.0
2009-12-01 12:30:00,23.91,23.94,23.9,23.93,35000.0,15.7444,15.7641,15.7378,15.7576,35000.0
2009-12-01 12:35:00,23.92,23.95,23.91,23.91,47700.0,15.751,15.7707,15.7444,15.7444,47700.0
2009-12-01 12:40:00,23.91,23.94,23.89,23.91,102500.0,15.7444,15.7641,15.7312,15.7444,102500.0
2009-12-01 12:45:00,23.91,23.92,23.9,23.91,38400.0,15.7444,15.751,15.7378,15.7444,38400.0
2009-12-01 12:50:00,23.92,23.92,23.91,23.91,23600.0,15.751,15.751,15.7444,15.7444,23600.0
2009-12-01 12:55:00,23.91,23.93,23.91,23.92,12300.0,15.7444,15.7576,15.7444,15.751,12300.0
2009-12-01 13:00:00,23.93,23.94,23.92,23.93,34200.0,15.7576,15.7641,15.751,15.7576,34200.0
2009-12-01 13:05:00,23.92,23.92,23.91,23.91,18900.0,15.751,15.751,15.7444,15.7444,18900.0
2009-12-01 13:10:00,23.91,23.93,23.91,23.93,46900.0,15.7444,15.7576,15.7444,15.7576,46900.0
2009-12-01 13:15:00,23.93,23.96,23.93,23.96,43800.0,15.7576,15.7773,15.7576,15.7773,43800.0
2009-12-01 13:20:00,23.96,23.98,23.93,23.98,144100.0,15.7773,15.7905,15.7576,15.7905,144100.0
2009-12-01 13:25:00,23.97,23.98,23.95,23.97,68400.0,15.7839,15.7905,15.7707,15.7839,68400.0
2009-12-01 13:30:00,23.97,23.99,23.97,23.98,38600.0,15.7839,15.7971,15.7839,15.7905,38600.0
2009-12-01 13:35:00,23.98,23.98,23.97,23.98,11400.0,15.7905,15.7905,15.7839,15.7905,11400.0
2009-12-01 13:40:00,23.98,23.98,23.96,23.96,6100.0,15.7905,15.7905,15.7773,15.7773,6100.0
2009-12-01 13:45:00,23.96,23.97,23.95,23.97,57700.0,15.7773,15.7839,15.7707,15.7839,57700.0
2009-12-01 13:50:00,23.96,23.97,23.95,23.96,70900.0,15.7773,15.7839,15.7707,15.7773,70900.0
2009-12-01 13:55:00,23.96,23.97,23.93,23.95,45500.0,15.7773,15.7839,15.7576,15.7707,45500.0
2009-12-01 14:00:00,23.94,23.96,23.94,23.96,23300.0,15.7641,15.7773,15.7641,15.7773,23300.0
2009-12-01 14:05:00,23.96,23.97,23.94,23.94,23500.0,15.7773,15.7839,15.7641,15.7641,23500.0
2009-12-01 14:10:00,23.93,23.93,23.92,23.92,6200.0,15.7576,15.7576,15.751,15.751,6200.0
2009-12-01 14:15:00,23.92,23.92,23.91,23.91,13100.0,15.751,15.751,15.7444,15.7444,13100.0
2009-12-01 14:20:00,23.92,23.93,23.92,23.93,161600.0,15.751,15.7576,15.751,15.7576,161600.0
2009-12-01 14:25:00,23.94,23.95,23.91,23.94,100800.0,15.7641,15.7707,15.7444,15.7641,100800.0
2009-12-01 14:30:00,23.95,23.97,23.92,23.93,133200.0,15.7707,15.7839,15.751,15.7576,133200.0
2009-12-01 14:35:00,23.93,23.96,23.92,23.96,72400.0,15.7576,15.7773,15.751,15.7773,72400.0
2009-12-01 14:40:00,23.95,23.97,23.94,23.95,21900.0,15.7707,15.7839,15.7641,15.7707,21900.0
2009-12-01 14:45:00,23.94,23.94,23.92,23.94,36800.0,15.7641,15.7641,15.751,15.7641,36800.0
2009-12-01 14:50:00,23.93,23.93,23.9,23.9,31800.0,15.7576,15.7576,15.7378,15.7378,31800.0
2009-12-01 14:55:00,23.9,23.92,23.88,23.92,80700.0,15.7378,15.751,15.7246,15.751,80700.0
2009-12-01 15:00:00,23.92,23.92,23.87,23.88,53400.0,15.751,15.751,15.7181,15.7246,53400.0
2009-12-01 15:05:00,23.87,23.92,23.87,23.91,34700.0,15.7181,15.751,15.7181,15.7444,34700.0
2009-12-01 15:10:00,23.91,23.92,23.89,23.91,36800.0,15.7444,15.751,15.7312,15.7444,36800.0
2009-12-01 15:15:00,23.91,23.92,23.89,23.9,38100.0,15.7444,15.751,15.7312,15.7378,38100.0
2009-12-01 15:20:00,23.9,23.9,23.88,23.89,52000.0,15.7378,15.7378,15.7246,15.7312,52000.0
2009-12-01 15:25:00,23.89,23.94,23.88,23.94,111100.0,15.7312,15.7641,15.7246,15.7641,111100.0
2009-12-01 15:30:00,23.93,23.93,23.88,23.89,173300.0,15.7576,15.7576,15.7246,15.7312,173300.0
2009-12-01 15:35:00,23.89,23.93,23.88,23.9,85900.0,15.7312,15.7576,15.7246,15.7378,85900.0
2009-12-01 15:40:00,23.9,23.95,23.9,23.95,142600.0,15.7378,15.7707,15.7378,15.7707,142600.0
2009-12-01 15:45:00,23.95,24.0,23.93,23.95,233700.0,15.7707,15.8037,15.7576,15.7707,233700.0
2009-12-01 15:50:00,23.96,23.97,23.9,23.9,102700.0,15.7773,15.7839,15.7378,15.7378,102700.0
2009-12-01 15:55:00,23.9,23.93,23.88,23.92,176300.0,15.7378,15.7576,15.7246,15.751,176300.0
2009-12-02 09:30:00,23.85,23.98,23.83,23.98,57800.0,15.7049,15.7905,15.6917,15.7905,57800.0
2009-12-02 09:35:00,23.97,23.97,23.95,23.97,71400.0,15.7839,15.7839,15.7707,15.7839,71400.0
2009-12-02 09:40:00,23.97,23.98,23.86,23.86,67900.0,15.7839,15.7905,15.7115,15.7115,67900.0
2009-12-02 09:45:00,23.85,23.91,23.84,23.91,64400.0,15.7049,15.7444,15.6983,15.7444,64400.0
2009-12-02 09:50:00,23.92,23.95,23.92,23.94,42300.0,15.751,15.7707,15.751,15.7641,42300.0
2009-12-02 09:55:00,23.94,23.94,23.89,23.94,58200.0,15.7641,15.7641,15.7312,15.7641,58200.0
2009-12-02 10:00:00,23.93,23.96,23.93,23.96,16700.0,15.7576,15.7773,15.7576,15.7773,16700.0
2009-12-02 10:05:00,23.96,23.96,23.94,23.96,48900.0,15.7773,15.7773,15.7641,15.7773,48900.0
2009-12-02 10:10:00,23.97,24.0,23.97,23.99,109200.0,15.7839,15.8037,15.7839,15.7971,109200.0
2009-12-02 10:15:00,24.0,24.0,23.98,23.99,78800.0,15.8037,15.8037,15.7905,15.7971,78800.0
2009-12-02 10:20:00,23.98,23.99,23.98,23.98,89400.0,15.7905,15.7971,15.7905,15.7905,89400.0
2009-12-02 10:25:00,23.98,24.06,23.98,24.04,120000.0,15.7905,15.8432,15.7905,15.83,120000.0
2009-12-02 10:30:00,24.04,24.05,24.03,24.05,44200.0,15.83,15.8366,15.8234,15.8366,44200.0
2009-12-02 10:35:00,24.04,24.08,24.04,24.05,39700.0,15.83,15.8563,15.83,15.8366,39700.0
2009-12-02 10:40:00,24.04,24.1,24.04,24.1,29500.0,15.83,15.8695,15.83,15.8695,29500.0
2009-12-02 10:45:00,24.09,24.1,24.06,24.06,46900.0,15.8629,15.8695,15.8432,15.8432,46900.0
2009-12-02 10:50:00,24.06,24.07,24.06,24.07,48600.0,15.8432,15.8497,15.8432,15.8497,48600.0
2009-12-02 10:55:00,24.06,24.07,24.03,24.03,44800.0,15.8432,15.8497,15.8234,15.8234,44800.0
2009-12-02 11:00:00,24.03,24.04,23.99,23.99,137100.0,15.8234,15.83,15.7971,15.7971,137100.0
2009-12-02 11:05:00,23.98,24.01,23.97,24.01,34600.0,15.7905,15.8102,15.7839,15.8102,34600.0
2009-12-02 11:10:00,24.01,24.02,23.99,24.0,93400.0,15.8102,15.8168,15.7971,15.8037,93400.0
2009-12-02 11:15:00,24.0,24.02,23.98,24.01,57300.0,15.8037,15.8168,15.7905,15.8102,57300.0
2009-12-02 11:20:00,24.01,24.01,23.94,23.95,69600.0,15.8102,15.8102,15.7641,15.7707,69600.0
2009-12-02 11:25:00,23.94,23.94,23.93,23.94,46200.0,15.7641,15.7641,15.7576,15.7641,46200.0
2009-12-02 11:30:00,23.93,23.95,23.92,23.95,40400.0,15.7576,15.7707,15.751,15.7707,40400.0
2009-12-02 11:35:00,23.94,23.94,23.94,23.94,6900.0,15.7641,15.7641,15.7641,15.7641,6900.0
2009-12-02 11:40:00,23.94,23.94,23.93,23.93,5300.0,15.7641,15.7641,15.7576,15.7576,5300.0
2009-12-02 11:45:00,23.93,23.94,23.93,23.93,12400.0,15.7576,15.7641,15.7576,15.7576,12400.0
2009-12-02 11:50:00,23.93,23.93,23.88,23.88,42200.0,15.7576,15.7576,15.7246,15.7246,42200.0
2009-12-02 11:55:00,23.88,23.88,23.86,23.86,50800.0,15.7246,15.7246,15.7115,15.7115,50800.0
2009-12-02 12:00:00,23.86,23.86,23.85,23.86,66600.0,15.7115,15.7115,15.7049,15.7115,66600.0
2009-12-02 12:05:00,23.86,23.87,23.84,23.84,44400.0,15.7115,15.7181,15.6983,15.6983,44400.0
2009-12-02 12:10:00,23.85,23.85,23.83,23.83,33900.0,15.7049,15.7049,15.6917,15.6917,33900.0
2009-12-02 12:15:00,23.83,23.83,23.81,23.81,27500.0,15.6917,15.6917,15.6785,15.6785,27500.0
2009-12-02 12:20:00,23.81,23.81,23.75,23.76,135900.0,15.6785,15.6785,15.639,15.6456,135900.0
2009-12-02 12:25:00,23.76,23.79,23.75,23.76,96300.0,15.6456,15.6654,15.639,15.6456,96300.0
2009-12-02 12:30:00,23.76,23.78,23.75,23.78,36100.0,15.6456,15.6588,15.639,15.6588,36100.0
2009-12-02 12:35:00,23.78,23.79,23.78,23.79,22000.0,15.6588,15.6654,15.6588,15.6654,22000.0
2009-12-02 12:40:00,23.79,23.79,23.76,23.78,11700.0,15.6654,15.6654,15.6456,15.6588,11700.0
2009-12-02 12:45:00,23.78,23.8,23.78,23.8,13700.0,15.6588,15.672,15.6588,15.672,13700.0
2009-12-02 12:50:00,23.79,23.81,23.79,23.81,19400.0,15.6654,15.6785,15.6654,15.6785,19400.0
2009-12-02 12:55:00,23.81,23.83,23.81,23.83,18600.0,15.6785,15.6917,15.6785,15.6917,18600.0
2009-12-02 13:00:00,23.83,23.83,23.82,23.82,23000.0,15.6917,15.6917,15.6851,15.6851,23000.0
2009-12-02 13:05:00,23.81,23.81,23.79,23.8,27600.0,15.6785,15.6785,15.6654,15.672,27600.0
2009-12-02 13:10:00,23.8,23.81,23.8,23.81,17100.0,15.672,15.6785,15.672,15.6785,17100.0
2009-12-02 13:15:00,23.81,23.82,23.81,23.82,14500.0,15.6785,15.6851,15.6785,15.6851,14500.0
2009-12-02 13:20:00,23.83,23.84,23.83,23.84,24400.0,15.6917,15.6983,15.6917,15.6983,24400.0
2009-12-02 13:25:00,23.84,23.84,23.82,23.82,11000.0,15.6983,15.6983,15.6851,15.6851,11000.0
2009-12-02 13:30:00,23.81,23.81,23.8,23.81,15000.0,15.6785,15.6785,15.672,15.6785,15000.0
2009-12-02 13:35:00,23.82,23.83,23.81,23.81,19300.0,15.6851,15.6917,15.6785,15.6785,19300.0
2009-12-02 13:40:00,23.81,23.81,23.79,23.8,28600.0,15.6785,15.6785,15.6654,15.672,28600.0
2009-12-02 13:45:00,23.8,23.83,23.8,23.83,7400.0,15.672,15.6917,15.672,15.6917,7400.0
2009-12-02 13:50:00,23.83,23.83,23.82,23.82,19600.0,15.6917,15.6917,15.6851,15.6851,19600.0
2009-12-02 13:55:00,23.81,23.82,23.8,23.81,18000.0,15.6785,15.6851,15.672,15.6785,18000.0
2009-12-02 14:00:00,23.82,23.84,23.79,23.8,40100.0,15.6851,15.6983,15.6654,15.672,40100.0
2009-12-02 14:05:00,23.81,23.81,23.81,23.81,13300.0,15.6785,15.6785,15.6785,15.6785,13300.0
2009-12-02 14:10:00,23.8,23.8,23.79,23.8,12300.0,15.672,15.672,15.6654,15.672,12300.0
2009-12-02 14:15:00,23.81,23.81,23.77,23.77,58400.0,15.6785,15.6785,15.6522,15.6522,58400.0
2009-12-02 14:20:00,23.77,23.78,23.75,23.77,23200.0,15.6522,15.6588,15.639,15.6522,23200.0
2009-12-02 14:25:00,23.77,23.81,23.77,23.81,24000.0,15.6522,15.6785,15.6522,15.6785,24000.0
2009-12-02 14:30:00,23.81,23.81,23.8,23.8,15000.0,15.6785,15.6785,15.672,15.672,15000.0
2009-12-02 14:35:00,23.81,23.86,23.81,23.86,50600.0,15.6785,15.7115,15.6785,15.7115,50600.0
2009-12-02 14:40:00,23.85,23.85,23.83,23.83,35200.0,15.7049,15.7049,15.6917,15.6917,35200.0
2009-12-02 14:45:00,23.83,23.86,23.83,23.86,7800.0,15.6917,15.7115,15.6917,15.7115,7800.0
2009-12-02 14:50:00,23.85,23.86,23.84,23.84,31700.0,15.7049,15.7115,15.6983,15.6983,31700.0
2009-12-02 14:55:00,23.84,23.84,23.83,23.83,11900.0,15.6983,15.6983,15.6917,15.6917,11900.0
2009-12-02 15:00:00,23.83,23.85,23.83,23.83,12800.0,15.6917,15.7049,15.6917,15.6917,12800.0
2009-12-02 15:05:00,23.83,23.85,23.83,23.84,19900.0,15.6917,15.7049,15.6917,15.6983,19900.0
2009-12-02 15:10:00,23.85,23.85,23.82,23.82,6200.0,15.7049,15.7049,15.6851,15.6851,6200.0
2009-12-02 15:15:00,23.83,23.83,23.81,23.82,30700.0,15.6917,15.6917,15.6785,15.6851,30700.0
2009-12-02 15:20:00,23.82,23.84,23.81,23.82,57800.0,15.6851,15.6983,15.6785,15.6851,57800.0
2009-12-02 15:25:00,23.82,23.84,23.82,23.84,7800.0,15.6851,15.6983,15.6851,15.6983,7800.0
2009-12-02 15:30:00,23.83,23.84,23.81,23.82,26600.0,15.6917,15.6983,15.6785,15.6851,26600.0
2009-12-02 15:35:00,23.82,23.82,23.8,23.82,34700.0,15.6851,15.6851,15.672,15.6851,34700.0
2009-12-02 15:40:00,23.81,23.85,23.81,23.85,36100.0,15.6785,15.7049,15.6785,15.7049,36100.0
2009-12-02 15:45:00,23.84,23.91,23.83,23.91,198600.0,15.6983,15.7444,15.6917,15.7444,198600.0
2009-12-02 15:50:00,23.9,23.93,23.85,23.85,172900.0,15.7378,15.7576,15.7049,15.7049,172900.0
2009-12-02 15:55:00,23.85,23.87,23.82,23.87,99100.0,15.7049,15.7181,15.6851,15.7181,99100.0
2009-12-03 09:30:00,24.03,24.1,23.95,24.1,226300.0,15.8234,15.8695,15.7707,15.8695,226300.0
2009-12-03 09:35:00,24.1,24.17,24.1,24.16,118400.0,15.8695,15.9156,15.8695,15.909,118400.0
2009-12-03 09:40:00,24.16,24.17,24.15,24.15,145000.0,15.909,15.9156,15.9024,15.9024,145000.0
2009-12-03 09:45:00,24.16,24.19,24.15,24.16,71500.0,15.909,15.9288,15.9024,15.909,71500.0
2009-12-03 09:50:00,24.15,24.16,24.13,24.14,93100.0,15.9024,15.909,15.8893,15.8958,93100.0
2009-12-03 09:55:00,24.14,24.15,24.12,24.12,110300.0,15.8958,15.9024,15.8827,15.8827,110300.0
2009-12-03 10:00:00,24.12,24.13,24.06,24.07,254400.0,15.8827,15.8893,15.8432,15.8497,254400.0
2009-12-03 10:05:00,24.06,24.14,24.05,24.13,102700.0,15.8432,15.8958,15.8366,15.8893,102700.0
2009-12-03 10:10:00,24.13,24.13,24.08,24.1,73400.0,15.8893,15.8893,15.8563,15.8695,73400.0
2009-12-03 10:15:00,24.09,24.09,24.04,24.06,82500.0,15.8629,15.8629,15.83,15.8432,82500.0
2009-12-03 10:20:00,24.05,24.07,24.05,24.06,12000.0,15.8366,15.8497,15.8366,15.8432,12000.0
2009-12-03 10:25:00,24.07,24.11,24.05,24.11,68500.0,15.8497,15.8761,15.8366,15.8761,68500.0
2009-12-03 10:30:00,24.11,24.11,24.09,24.09,29200.0,15.8761,15.8761,15.8629,15.8629,29200.0
2009-12-03 10:35:00,24.09,24.09,24.02,24.02,98100.0,15.8629,15.8629,15.8168,15.8168,98100.0
2009-12-03 10:40:00,24.01,24.01,23.99,24.0,227900.0,15.8102,15.8102,15.7971,15.8037,227900.0
2009-12-03 10:45:00,24.0,24.04,24.0,24.03,154400.0,15.8037,15.83,15.8037,15.8234,154400.0
2009-12-03 10:50:00,24.02,24.06,24.02,24.04,134800.0,15.8168,15.8432,15.8168,15.83,134800.0
2009-12-03 10:55:00,24.04,24.04,24.01,24.04,36600.0,15.83,15.83,15.8102,15.83,36600.0
2009-12-03 11:00:00,24.03,24.03,24.02,24.02,15000.0,15.8234,15.8234,15.8168,15.8168,15000.0
2009-12-03 11:05:00,24.03,24.05,24.02,24.05,27400.0,15.8234,15.8366,15.8168,15.8366,27400.0
2009-12-03 11:10:00,24.05,24.07,24.04,24.06,40100.0,15.8366,15.8497,15.83,15.8432,40100.0
2009-12-03 11:15:00,24.05,24.05,24.02,24.02,31800.0,15.8366,15.8366,15.8168,15.8168,31800.0
2009-12-03 11:20:00,24.02,24.02,23.97,23.98,66500.0,15.8168,15.8168,15.7839,15.7905,66500.0
2009-12-03 11:25:00,23.99,24.0,23.99,24.0,96100.0,15.7971,15.8037,15.7971,15.8037,96100.0
2009-12-03 11:30:00,24.0,24.0,23.97,23.98,98100.0,15.8037,15.8037,15.7839,15.7905,98100.0
2009-12-03 11:35:00,23.98,23.99,23.91,23.91,220400.0,15.7905,15.7971,15.7444,15.7444,220400.0
2009-12-03 11:40:00,23.91,23.91,23.86,23.89,267700.0,15.7444,15.7444,15.7115,15.7312,267700.0
2009-12-03 11:45:00,23.89,23.89,23.88,23.88,48600.0,15.7312,15.7312,15.7246,15.7246,48600.0
2009-12-03 11:50:00,23.89,23.92,23.88,23.92,62200.0,15.7312,15.751,15.7246,15.751,62200.0
2009-12-03 11:55:00,23.92,23.94,23.92,23.93,77300.0,15.751,15.7641,15.751,15.7576,77300.0
2009-12-03 12:00:00,23.92,23.94,23.92,23.93,23400.0,15.751,15.7641,15.751,15.7576,23400.0
2009-12-03 12:05:00,23.93,23.94,23.93,23.93,5300.0,15.7576,15.7641,15.7576,15.7576,5300.0
2009-12-03 12:10:00,23.94,23.96,23.94,23.94,26600.0,15.7641,15.7773,15.7641,15.7641,26600.0
2009-12-03 12:15:00,23.94,24.0,23.94,24.0,31300.0,15.7641,15.8037,15.7641,15.8037,31300.0
2009-12-03 12:20:00,23.99,24.0,23.98,23.99,7500.0,15.7971,15.8037,15.7905,15.7971,7500.0
2009-12-03 12:25:00,23.99,23.99,23.97,23.97,34500.0,15.7971,15.7971,15.7839,15.7839,34500.0
2009-12-03 12:30:00,23.97,23.98,23.97,23.97,68300.0,15.7839,15.7905,15.7839,15.7839,68300.0
2009-12-03 12:35:00,23.98,24.0,23.98,24.0,41600.0,15.7905,15.8037,15.7905,15.8037,41600.0
2009-12-03 12:40:00,24.0,24.0,23.99,24.0,1000.0,15.8037,15.8037,15.7971,15.8037,1000.0
2009-12-03 12:45:00,24.0,24.0,23.99,24.0,8000.0,15.8037,15.8037,15.7971,15.8037,8000.0
2009-12-03 12:50:00,23.99,24.0,23.99,23.99,2400.0,15.7971,15.8037,15.7971,15.7971,2400.0
2009-12-03 12:55:00,23.99,24.0,23.98,23.99,42300.0,15.7971,15.8037,15.7905,15.7971,42300.0
2009-12-03 13:00:00,23.99,23.99,23.99,23.99,0.0,15.7971,15.7971,15.7971,15.7971,0.0
2009-12-03 13:05:00,23.99,23.99,23.98,23.98,13400.0,15.7971,15.7971,15.7905,15.7905,13400.0
2009-12-03 13:10:00,23.98,23.98,23.96,23.98,16700.0,15.7905,15.7905,15.7773,15.7905,16700.0
2009-12-03 13:15:00,23.98,23.99,23.98,23.99,17900.0,15.7905,15.7971,15.7905,15.7971,17900.0
2009-12-03 13:20:00,24.0,24.0,24.0,24.0,700.0,15.8037,15.8037,15.8037,15.8037,700.0
2009-12-03 13:25:00,24.0,24.0,24.0,24.0,14900.0,15.8037,15.8037,15.8037,15.8037,14900.0
2009-12-03 13:30:00,24.0,24.01,24.0,24.01,24700.0,15.8037,15.8102,15.8037,15.8102,24700.0
2009-12-03 13:35:00,24.01,24.02,24.01,24.02,26600.0,15.8102,15.8168,15.8102,15.8168,26600.0
2009-12-03 13:40:00,24.02,24.02,24.02,24.02,4600.0,15.8168,15.8168,15.8168,15.8168,4600.0
2009-12-03 13:45:00,24.01,24.01,24.01,24.01,2600.0,15.8102,15.8102,15.8102,15.8102,2600.0
2009-12-03 13:50:00,24.01,24.01,24.0,24.0,27400.0,15.8102,15.8102,15.8037,15.8037,27400.0
2009-12-03 13:55:00,24.0,24.0,24.0,24.0,5300.0,15.8037,15.8037,15.8037,15.8037,5300.0
2009-12-03 14:00:00,24.0,24.0,23.99,23.99,29200.0,15.8037,15.8037,15.7971,15.7971,29200.0
2009-12-03 14:05:00,23.98,23.99,23.98,23.98,14400.0,15.7905,15.7971,15.7905,15.7905,14400.0
2009-12-03 14:10:00,23.97,23.98,23.97,23.98,2900.0,15.7839,15.7905,15.7839,15.7905,2900.0
2009-12-03 14:15:00,23.97,24.0,23.97,24.0,32700.0,15.7839,15.8037,15.7839,15.8037,32700.0
2009-12-03 14:20:00,24.0,24.0,23.98,23.99,30400.0,15.8037,15.8037,15.7905,15.7971,30400.0
2009-12-03 14:25:00,23.99,24.0,23.95,23.96,40000.0,15.7971,15.8037,15.7707,15.7773,40000.0
2009-12-03 14:30:00,23.95,23.97,23.95,23.97,23100.0,15.7707,15.7839,15.7707,15.7839,23100.0
2009-12-03 14:35:00,23.97,23.98,23.97,23.98,7000.0,15.7839,15.7905,15.7839,15.7905,7000.0
2009-12-03 14:40:00,23.99,24.0,23.99,24.0,19700.0,15.7971,15.8037,15.7971,15.8037,19700.0
2009-12-03 14:45:00,24.0,24.01,24.0,24.0,18600.0,15.8037,15.8102,15.8037,15.8037,18600.0
2009-12-03 14:50:00,23.99,24.0,23.99,24.0,18000.0,15.7971,15.8037,15.7971,15.8037,18000.0
2009-12-03 14:55:00,23.99,23.99,23.99,23.99,41700.0,15.7971,15.7971,15.7971,15.7971,41700.0
2009-12-03 15:00:00,23.99,24.0,23.99,24.0,11800.0,15.7971,15.8037,15.7971,15.8037,11800.0
2009-12-03 15:05:00,23.99,24.0,23.99,23.99,5300.0,15.7971,15.8037,15.7971,15.7971,5300.0
2009-12-03 15:10:00,24.0,24.0,23.99,24.0,14500.0,15.8037,15.8037,15.7971,15.8037,14500.0
2009-12-03 15:15:00,24.0,24.01,23.99,24.0,83700.0,15.8037,15.8102,15.7971,15.8037,83700.0
2009-12-03 15:20:00,23.99,24.0,23.98,23.99,10100.0,15.7971,15.8037,15.7905,15.7971,10100.0
2009-12-03 15:25:00,23.98,23.98,23.96,23.97,34700.0,15.7905,15.7905,15.7773,15.7839,34700.0
2009-12-03 15:30:00,23.98,23.99,23.98,23.98,79100.0,15.7905,15.7971,15.7905,15.7905,79100.0
2009-12-03 15:35:00,23.99,23.99,23.95,23.95,52700.0,15.7971,15.7971,15.7707,15.7707,52700.0
2009-12-03 15:40:00,23.95,23.96,23.92,23.94,85400.0,15.7707,15.7773,15.751,15.7641,85400.0
2009-12-03 15:45:00,23.93,23.94,23.91,23.91,43800.0,15.7576,15.7641,15.7444,15.7444,43800.0
2009-12-03 15:50:00,23.91,23.91,23.85,23.88,66300.0,15.7444,15.7444,15.7049,15.7246,66300.0
2009-12-03 15:55:00,23.87,23.88,23.83,23.83,85600.0,15.7181,15.7246,15.6917,15.6917,85600.0
2009-12-04 09:30:00,24.1,24.16,24.07,24.1,82300.0,15.8695,15.909,15.8497,15.8695,82300.0
2009-12-04 09:35:00,24.11,24.17,24.11,24.15,72600.0,15.8761,15.9156,15.8761,15.9024,72600.0
2009-12-04 09:40:00,24.15,24.24,24.15,24.23,119200.0,15.9024,15.9617,15.9024,15.9551,119200.0
2009-12-04 09:45:00,24.23,24.25,24.22,24.23,74200.0,15.9551,15.9683,15.9485,15.9551,74200.0
2009-12-04 09:50:00,24.24,24.29,24.23,24.27,189100.0,15.9617,15.9946,15.9551,15.9814,189100.0
2009-12-04 09:55:00,24.27,24.35,24.27,24.33,71400.0,15.9814,16.0341,15.9814,16.021,71400.0
2009-12-04 10:00:00,24.34,24.37,24.28,24.28,79200.0,16.0275,16.0473,15.988,15.988,79200.0
2009-12-04 10:05:00,24.28,24.32,24.25,24.32,56800.0,15.988,16.0144,15.9683,16.0144,56800.0
2009-12-04 10:10:00,24.33,24.33,24.25,24.29,62700.0,16.021,16.021,15.9683,15.9946,62700.0
2009-12-04 10:15:00,24.29,24.32,24.28,24.3,67100.0,15.9946,16.0144,15.988,16.0012,67100.0
2009-12-04 10:20:00,24.3,24.32,24.3,24.3,40600.0,16.0012,16.0144,16.0012,16.0012,40600.0
2009-12-04 10:25:00,24.31,24.37,24.31,24.35,48100.0,16.0078,16.0473,16.0078,16.0341,48100.0
2009-12-04 10:30:00,24.36,24.36,24.33,24.34,78400.0,16.0407,16.0407,16.021,16.0275,78400.0
2009-12-04 10:35:00,24.34,24.39,24.33,24.39,105900.0,16.0275,16.0605,16.021,16.0605,105900.0
2009-12-04 10:40:00,24.39,24.4,24.36,24.4,47700.0,16.0605,16.0671,16.0407,16.0671,47700.0
2009-12-04 10:45:00,24.4,24.42,24.39,24.4,48100.0,16.0671,16.0802,16.0605,16.0671,48100.0
2009-12-04 10:50:00,24.39,24.39,24.32,24.33,98700.0,16.0605,16.0605,16.0144,16.021,98700.0
2009-12-04 10:55:00,24.33,24.34,24.29,24.34,35000.0,16.021,16.0275,15.9946,16.0275,35000.0
2009-12-04 11:00:00,24.34,24.34,24.28,24.29,67600.0,16.0275,16.0275,15.988,15.9946,67600.0
2009-12-04 11:05:00,24.28,24.29,24.27,24.29,57600.0,15.988,15.9946,15.9814,15.9946,57600.0
2009-12-04 11:10:00,24.3,24.3,24.27,24.28,17600.0,16.0012,16.0012,15.9814,15.988,17600.0
2009-12-04 11:15:00,24.27,24.28,24.24,24.25,42600.0,15.9814,15.988,15.9617,15.9683,42600.0
2009-12-04 11:20:00,24.24,24.26,24.24,24.26,56800.0,15.9617,15.9749,15.9617,15.9749,56800.0
2009-12-04 11:25:00,24.26,24.28,24.22,24.22,54000.0,15.9749,15.988,15.9485,15.9485,54000.0
2009-12-04 11:30:00,24.22,24.22,24.17,24.19,133800.0,15.9485,15.9485,15.9156,15.9288,133800.0
2009-12-04 11:35:00,24.2,24.2,24.09,24.09,211100.0,15.9354,15.9354,15.8629,15.8629,211100.0
2009-12-04 11:40:00,24.09,24.09,24.0,24.02,102400.0,15.8629,15.8629,15.8037,15.8168,102400.0
2009-12-04 11:45:00,24.01,24.05,23.91,24.03,322100.0,15.8102,15.8366,15.7444,15.8234,322100.0
2009-12-04 11:50:00,24.03,24.07,23.98,24.07,62400.0,15.8234,15.8497,15.7905,15.8497,62400.0
2009-12-04 11:55:00,24.08,24.09,24.05,24.07,33300.0,15.8563,15.8629,15.8366,15.8497,33300.0
2009-12-04 12:00:00,24.06,24.08,24.05,24.07,95800.0,15.8432,15.8563,15.8366,15.8497,95800.0
2009-12-04 12:05:00,24.07,24.09,24.05,24.09,70200.0,15.8497,15.8629,15.8366,15.8629,70200.0
2009-12-04 12:10:00,24.09,24.13,24.07,24.07,66900.0,15.8629,15.8893,15.8497,15.8497,66900.0
2009-12-04 12:15:00,24.07,24.12,24.07,24.1,29800.0,15.8497,15.8827,15.8497,15.8695,29800.0
2009-12-04 12:20:00,24.09,24.12,24.06,24.07,40900.0,15.8629,15.8827,15.8432,15.8497,40900.0
2009-12-04 12:25:00,24.08,24.14,24.08,24.13,43100.0,15.8563,15.8958,15.8563,15.8893,43100.0
2009-12-04 12:30:00,24.14,24.16,24.13,24.16,161000.0,15.8958,15.909,15.8893,15.909,161000.0
2009-12-04 12:35:00,24.15,24.16,24.15,24.15,38400.0,15.9024,15.909,15.9024,15.9024,38400.0
2009-12-04 12:40:00,24.15,24.15,24.13,24.14,14700.0,15.9024,15.9024,15.8893,15.8958,14700.0
2009-12-04 12:45:00,24.14,24.17,24.13,24.14,42400.0,15.8958,15.9156,15.8893,15.8958,42400.0
2009-12-04 12:50:00,24.15,24.17,24.13,24.16,54900.0,15.9024,15.9156,15.8893,15.909,54900.0
2009-12-04 12:55:00,24.16,24.19,24.16,24.19,19700.0,15.909,15.9288,15.909,15.9288,19700.0
2009-12-04 13:00:00,24.19,24.22,24.18,24.22,27700.0,15.9288,15.9485,15.9222,15.9485,27700.0
2009-12-04 13:05:00,24.21,24.21,24.19,24.2,135000.0,15.9419,15.9419,15.9288,15.9354,135000.0
2009-12-04 13:10:00,24.2,24.21,24.14,24.14,60400.0,15.9354,15.9419,15.8958,15.8958,60400.0
2009-12-04 13:15:00,24.14,24.15,24.13,24.14,14800.0,15.8958,15.9024,15.8893,15.8958,14800.0
2009-12-04 13:20:00,24.13,24.13,24.12,24.12,22900.0,15.8893,15.8893,15.8827,15.8827,22900.0
2009-12-04 13:25:00,24.12,24.13,24.09,24.09,75000.0,15.8827,15.8893,15.8629,15.8629,75000.0
2009-12-04 13:30:00,24.08,24.11,24.06,24.09,73000.0,15.8563,15.8761,15.8432,15.8629,73000.0
2009-12-04 13:35:00,24.08,24.08,24.05,24.06,124000.0,15.8563,15.8563,15.8366,15.8432,124000.0
2009-12-04 13:40:00,24.06,24.09,24.06,24.08,44300.0,15.8432,15.8629,15.8432,15.8563,44300.0
2009-12-04 13:45:00,24.08,24.08,24.05,24.05,12400.0,15.8563,15.8563,15.8366,15.8366,12400.0
2009-12-04 13:50:00,24.05,24.06,24.01,24.05,163300.0,15.8366,15.8432,15.8102,15.8366,163300.0
2009-12-04 13:55:00,24.05,24.07,24.02,24.03,26400.0,15.8366,15.8497,15.8168,15.8234,26400.0
2009-12-04 14:00:00,24.03,24.05,24.03,24.05,48600.0,15.8234,15.8366,15.8234,15.8366,48600.0
2009-12-04 14:05:00,24.05,24.05,24.04,24.04,25000.0,15.8366,15.8366,15.83,15.83,25000.0
2009-12-04 14:10:00,24.04,24.09,24.04,24.08,33400.0,15.83,15.8629,15.83,15.8563,33400.0
2009-12-04 14:15:00,24.08,24.08,24.0,24.0,69200.0,15.8563,15.8563,15.8037,15.8037,69200.0
2009-12-04 14:20:00,24.01,24.01,23.96,23.96,97800.0,15.8102,15.8102,15.7773,15.7773,97800.0
2009-12-04 14:25:00,23.96,23.99,23.95,23.99,37900.0,15.7773,15.7971,15.7707,15.7971,37900.0
2009-12-04 14:30:00,24.0,24.07,24.0,24.06,58200.0,15.8037,15.8497,15.8037,15.8432,58200.0
2009-12-04 14:35:00,24.06,24.1,24.06,24.09,90400.0,15.8432,15.8695,15.8432,15.8629,90400.0
2009-12-04 14:40:00,24.09,24.1,24.07,24.07,29400.0,15.8629,15.8695,15.8497,15.8497,29400.0
2009-12-04 14:45:00,24.07,24.09,24.07,24.08,60200.0,15.8497,15.8629,15.8497,15.8563,60200.0
2009-12-04 14:50:00,24.07,24.08,24.07,24.08,29600.0,15.8497,15.8563,15.8497,15.8563,29600.0
2009-12-04 14:55:00,24.09,24.17,24.09,24.16,124600.0,15.8629,15.9156,15.8629,15.909,124600.0
2009-12-04 15:00:00,24.16,24.18,24.14,24.18,127800.0,15.909,15.9222,15.8958,15.9222,127800.0
2009-12-04 15:05:00,24.17,24.21,24.17,24.2,119400.0,15.9156,15.9419,15.9156,15.9354,119400.0
2009-12-04 15:10:00,24.2,24.23,24.19,24.2,265700.0,15.9354,15.9551,15.9288,15.9354,265700.0
2009-12-04 15:15:00,24.2,24.2,24.18,24.19,25500.0,15.9354,15.9354,15.9222,15.9288,25500.0
2009-12-04 15:20:00,24.19,24.23,24.19,24.22,27100.0,15.9288,15.9551,15.9288,15.9485,27100.0
2009-12-04 15:25:00,24.23,24.25,24.2,24.21,68200.0,15.9551,15.9683,15.9354,15.9419,68200.0
2009-12-04 15:30:00,24.21,24.24,24.21,24.22,148000.0,15.9419,15.9617,15.9419,15.9485,148000.0
2009-12-04 15:35:00,24.22,24.23,24.18,24.19,61900.0,15.9485,15.9551,15.9222,15.9288,61900.0
2009-12-04 15:40:00,24.19,24.19,24.15,24.16,124900.0,15.9288,15.9288,15.9024,15.909,124900.0
2009-12-04 15:45:00,24.16,24.23,24.15,24.2,61300.0,15.909,15.9551,15.9024,15.9354,61300.0
2009-12-04 15:50:00,24.19,24.19,24.15,24.15,56700.0,15.9288,15.9288,15.9024,15.9024,56700.0
2009-12-04 15:55:00,24.16,24.21,24.15,24.15,203100.0,15.909,15.9419,15.9024,15.9024,203100.0
2009-12-07 09:30:00,24.11,24.18,24.1,24.18,113900.0,15.8761,15.9222,15.8695,15.9222,113900.0
2009-12-07 09:35:00,24.19,24.22,24.16,24.19,137200.0,15.9288,15.9485,15.909,15.9288,137200.0
2009-12-07 09:40:00,24.2,24.25,24.2,24.25,34500.0,15.9354,15.9683,15.9354,15.9683,34500.0
2009-12-07 09:45:00,24.25,24.39,24.25,24.38,69300.0,15.9683,16.0605,15.9683,16.0539,69300.0
2009-12-07 09:50:00,24.39,24.4,24.37,24.39,44500.0,16.0605,16.0671,16.0473,16.0605,44500.0
2009-12-07 09:55:00,24.38,24.38,24.33,24.33,88600.0,16.0539,16.0539,16.021,16.021,88600.0
2009-12-07 10:00:00,24.33,24.36,24.29,24.29,48000.0,16.021,16.0407,15.9946,15.9946,48000.0
2009-12-07 10:05:00,24.28,24.28,24.23,24.25,78500.0,15.988,15.988,15.9551,15.9683,78500.0
2009-12-07 10:10:00,24.25,24.3,24.24,24.29,32300.0,15.9683,16.0012,15.9617,15.9946,32300.0
2009-12-07 10:15:00,24.3,24.32,24.27,24.29,38900.0,16.0012,16.0144,15.9814,15.9946,38900.0
2009-12-07 10:20:00,24.29,24.29,24.27,24.27,17600.0,15.9946,15.9946,15.9814,15.9814,17600.0
2009-12-07 10:25:00,24.27,24.3,24.26,24.28,34600.0,15.9814,16.0012,15.9749,15.988,34600.0
2009-12-07 10:30:00,24.27,24.31,24.27,24.3,38400.0,15.9814,16.0078,15.9814,16.0012,38400.0
2009-12-07 10:35:00,24.3,24.32,24.28,24.28,12300.0,16.0012,16.0144,15.988,15.988,12300.0
2009-12-07 10:40:00,24.28,24.31,24.27,24.3,92300.0,15.988,16.0078,15.9814,16.0012,92300.0
2009-12-07 10:45:00,24.3,24.3,24.27,24.28,20400.0,16.0012,16.0012,15.9814,15.988,20400.0
2009-12-07 10:50:00,24.27,24.3,24.26,24.27,21500.0,15.9814,16.0012,15.9749,15.9814,21500.0
2009-12-07 10:55:00,24.26,24.27,24.23,24.23,27600.0,15.9749,15.9814,15.9551,15.9551,27600.0
2009-12-07 11:00:00,24.22,24.23,24.2,24.2,19100.0,15.9485,15.9551,15.9354,15.9354,19100.0
2009-12-07 11:05:00,24.2,24.2,24.18,24.19,19600.0,15.9354,15.9354,15.9222,15.9288,19600.0
2009-12-07 11:10:00,24.19,24.2,24.18,24.19,20100.0,15.9288,15.9354,15.9222,15.9288,20100.0
2009-12-07 11:15:00,24.18,24.19,24.18,24.19,22000.0,15.9222,15.9288,15.9222,15.9288,22000.0
2009-12-07 11:20:00,24.19,24.21,24.19,24.19,40300.0,15.9288,15.9419,15.9288,15.9288,40300.0
2009-12-07 11:25:00,24.19,24.21,24.18,24.19,33400.0,15.9288,15.9419,15.9222,15.9288,33400.0
2009-12-07 11:30:00,24.19,24.21,24.18,24.2,32100.0,15.9288,15.9419,15.9222,15.9354,32100.0
2009-12-07 11:35:00,24.2,24.22,24.2,24.22,34700.0,15.9354,15.9485,15.9354,15.9485,34700.0
2009-12-07 11:40:00,24.22,24.25,24.22,24.23,64900.0,15.9485,15.9683,15.9485,15.9551,64900.0
2009-12-07 11:45:00,24.24,24.27,24.24,24.27,30800.0,15.9617,15.9814,15.9617,15.9814,30800.0
2009-12-07 11:50:00,24.27,24.27,24.26,24.26,18400.0,15.9814,15.9814,15.9749,15.9749,18400.0
2009-12-07 11:55:00,24.26,24.28,24.26,24.26,34800.0,15.9749,15.988,15.9749,15.9749,34800.0
2009-12-07 12:00:00,24.25,24.26,24.23,24.23,49100.0,15.9683,15.9749,15.9551,15.9551,49100.0
2009-12-07 12:05:00,24.24,24.25,24.24,24.25,17500.0,15.9617,15.9683,15.9617,15.9683,17500.0
2009-12-07 12:10:00,24.25,24.25,24.23,24.23,13600.0,15.9683,15.9683,15.9551,15.9551,13600.0
2009-12-07 12:15:00,24.24,24.24,24.21,24.22,48800.0,15.9617,15.9617,15.9419,15.9485,48800.0
2009-12-07 12:20:00,24.21,24.26,24.21,24.26,72300.0,15.9419,15.9749,15.9419,15.9749,72300.0
2009-12-07 12:25:00,24.26,24.26,24.24,24.25,11800.0,15.9749,15.9749,15.9617,15.9683,11800.0
2009-12-07 12:30:00,24.25,24.28,24.25,24.26,33300.0,15.9683,15.988,15.9683,15.9749,33300.0
2009-12-07 12:35:00,24.27,24.3,24.26,24.29,80500.0,15.9814,16.0012,15.9749,15.9946,80500.0
2009-12-07 12:40:00,24.3,24.3,24.26,24.27,32000.0,16.0012,16.0012,15.9749,15.9814,32000.0
2009-12-07 12:45:00,24.27,24.31,24.27,24.29,25400.0,15.9814,16.0078,15.9814,15.9946,25400.0
2009-12-07 12:50:00,24.28,24.28,24.26,24.26,27100.0,15.988,15.988,15.9749,15.9749,27100.0
2009-12-07 12:55:00,24.25,24.27,24.25,24.25,35000.0,15.9683,15.9814,15.9683,15.9683,35000.0
2009-12-07 13:00:00,24.24,24.25,24.24,24.25,3100.0,15.9617,15.9683,15.9617,15.9683,3100.0
2009-12-07 13:05:00,24.24,24.25,24.24,24.25,13100.0,15.9617,15.9683,15.9617,15.9683,13100.0
2009-12-07 13:10:00,24.25,24.27,24.25,24.27,24200.0,15.9683,15.9814,15.9683,15.9814,24200.0
2009-12-07 13:15:00,24.27,24.28,24.26,24.26,43000.0,15.9814,15.988,15.9749,15.9749,43000.0
2009-12-07 13:20:00,24.25,24.31,24.25,24.31,80300.0,15.9683,16.0078,15.9683,16.0078,80300.0
2009-12-07 13:25:00,24.31,24.33,24.29,24.32,67000.0,16.0078,16.021,15.9946,16.0144,67000.0
2009-12-07 13:30:00,24.32,24.33,24.3,24.33,58000.0,16.0144,16.021,16.0012,16.021,58000.0
2009-12-07 13:35:00,24.34,24.36,24.34,24.35,53000.0,16.0275,16.0407,16.0275,16.0341,53000.0
2009-12-07 13:40:00,24.35,24.36,24.35,24.35,21300.0,16.0341,16.0407,16.0341,16.0341,21300.0
2009-12-07 13:45:00,24.35,24.36,24.35,24.36,46000.0,16.0341,16.0407,16.0341,16.0407,46000.0
2009-12-07 13:50:00,24.36,24.36,24.34,24.35,53900.0,16.0407,16.0407,16.0275,16.0341,53900.0
2009-12-07 13:55:00,24.34,24.34,24.31,24.33,77700.0,16.0275,16.0275,16.0078,16.021,77700.0
2009-12-07 14:00:00,24.33,24.35,24.33,24.33,56800.0,16.021,16.0341,16.021,16.021,56800.0
2009-12-07 14:05:00,24.34,24.34,24.33,24.33,31400.0,16.0275,16.0275,16.021,16.021,31400.0
2009-12-07 14:10:00,24.33,24.34,24.33,24.34,68500.0,16.021,16.0275,16.021,16.0275,68500.0
2009-12-07 14:15:00,24.33,24.36,24.33,24.36,70500.0,16.021,16.0407,16.021,16.0407,70500.0
2009-12-07 14:20:00,24.36,24.36,24.35,24.35,48600.0,16.0407,16.0407,16.0341,16.0341,48600.0
2009-12-07 14:25:00,24.34,24.34,24.3,24.3,41000.0,16.0275,16.0275,16.0012,16.0012,41000.0
2009-12-07 14:30:00,24.29,24.29,24.26,24.27,23700.0,15.9946,15.9946,15.9749,15.9814,23700.0
2009-12-07 14:35:00,24.26,24.27,24.24,24.24,32000.0,15.9749,15.9814,15.9617,15.9617,32000.0
2009-12-07 14:40:00,24.25,24.26,24.24,24.24,20600.0,15.9683,15.9749,15.9617,15.9617,20600.0
2009-12-07 14:45:00,24.23,24.24,24.22,24.24,40800.0,15.9551,15.9617,15.9485,15.9617,40800.0
2009-12-07 14:50:00,24.24,24.25,24.23,24.25,19500.0,15.9617,15.9683,15.9551,15.9683,19500.0
2009-12-07 14:55:00,24.25,24.27,24.23,24.24,52900.0,15.9683,15.9814,15.9551,15.9617,52900.0
2009-12-07 15:00:00,24.24,24.25,24.21,24.25,107300.0,15.9617,15.9683,15.9419,15.9683,107300.0
2009-12-07 15:05:00,24.24,24.24,24.22,24.23,30800.0,15.9617,15.9617,15.9485,15.9551,30800.0
2009-12-07 15:10:00,24.24,24.26,24.24,24.26,14700.0,15.9617,15.9749,15.9617,15.9749,14700.0
2009-12-07 15:15:00,24.26,24.27,24.25,24.26,24700.0,15.9749,15.9814,15.9683,15.9749,24700.0
2009-12-07 15:20:00,24.25,24.26,24.22,24.22,21700.0,15.9683,15.9749,15.9485,15.9485,21700.0
2009-12-07 15:25:00,24.22,24.22,24.2,24.2,23800.0,15.9485,15.9485,15.9354,15.9354,23800.0
2009-12-07 15:30:00,24.2,24.24,24.2,24.23,85500.0,15.9354,15.9617,15.9354,15.9551,85500.0
2009-12-07 15:35:00,24.23,24.24,24.22,24.23,18100.0,15.9551,15.9617,15.9485,15.9551,18100.0
2009-12-07 15:40:00,24.24,24.25,24.21,24.25,40700.0,15.9617,15.9683,15.9419,15.9683,40700.0
2009-12-07 15:45:00,24.24,24.24,24.2,24.22,42100.0,15.9617,15.9617,15.9354,15.9485,42100.0
2009-12-07 15:50:00,24.22,24.23,24.21,24.21,38500.0,15.9485,15.9551,15.9419,15.9419,38500.0
2009-12-07 15:55:00,24.21,24.21,24.19,24.2,147500.0,15.9419,15.9419,15.9288,15.9354,147500.0
2009-12-08 09:30:00,23.99,24.21,23.84,24.09,338500.0,15.7971,15.9419,15.6983,15.8629,338500.0
2009-12-08 09:35:00,24.09,24.09,23.88,23.96,247800.0,15.8629,15.8629,15.7246,15.7773,247800.0
2009-12-08 09:40:00,23.96,23.96,23.8,23.81,127800.0,15.7773,15.7773,15.672,15.6785,127800.0
2009-12-08 09:45:00,23.82,23.88,23.78,23.86,89000.0,15.6851,15.7246,15.6588,15.7115,89000.0
2009-12-08 09:50:00,23.87,23.89,23.82,23.88,71000.0,15.7181,15.7312,15.6851,15.7246,71000.0
2009-12-08 09:55:00,23.88,23.89,23.85,23.87,63000.0,15.7246,15.7312,15.7049,15.7181,63000.0
2009-12-08 10:00:00,23.88,23.88,23.82,23.85,103200.0,15.7246,15.7246,15.6851,15.7049,103200.0
2009-12-08 10:05:00,23.86,23.93,23.86,23.88,132200.0,15.7115,15.7576,15.7115,15.7246,132200.0
2009-12-08 10:10:00,23.89,23.96,23.87,23.91,186100.0,15.7312,15.7773,15.7181,15.7444,186100.0
2009-12-08 10:15:00,23.91,23.93,23.9,23.92,60700.0,15.7444,15.7576,15.7378,15.751,60700.0
2009-12-08 10:20:00,23.93,23.96,23.89,23.89,77200.0,15.7576,15.7773,15.7312,15.7312,77200.0
2009-12-08 10:25:00,23.9,23.94,23.89,23.93,53100.0,15.7378,15.7641,15.7312,15.7576,53100.0
2009-12-08 10:30:00,23.94,23.94,23.89,23.91,30300.0,15.7641,15.7641,15.7312,15.7444,30300.0
2009-12-08 10:35:00,23.91,23.92,23.89,23.9,31200.0,15.7444,15.751,15.7312,15.7378,31200.0
2009-12-08 10:40:00,23.91,23.93,23.88,23.88,42300.0,15.7444,15.7576,15.7246,15.7246,42300.0
2009-12-08 10:45:00,23.88,23.88,23.82,23.82,43000.0,15.7246,15.7246,15.6851,15.6851,43000.0
2009-12-08 10:50:00,23.82,23.85,23.81,23.85,60900.0,15.6851,15.7049,15.6785,15.7049,60900.0
2009-12-08 10:55:00,23.84,23.85,23.81,23.85,67700.0,15.6983,15.7049,15.6785,15.7049,67700.0
2009-12-08 11:00:00,23.85,23.91,23.85,23.9,58200.0,15.7049,15.7444,15.7049,15.7378,58200.0
2009-12-08 11:05:00,23.91,23.93,23.9,23.93,20900.0,15.7444,15.7576,15.7378,15.7576,20900.0
2009-12-08 11:10:00,23.92,23.99,23.92,23.99,83900.0,15.751,15.7971,15.751,15.7971,83900.0
2009-12-08 11:15:00,23.99,24.0,23.97,23.97,39800.0,15.7971,15.8037,15.7839,15.7839,39800.0
2009-12-08 11:20:00,23.97,23.97,23.97,23.97,24000.0,15.7839,15.7839,15.7839,15.7839,24000.0
2009-12-08 11:25:00,23.97,24.08,23.97,24.06,402300.0,15.7839,15.8563,15.7839,15.8432,402300.0
2009-12-08 11:30:00,24.06,24.06,23.96,24.01,139400.0,15.8432,15.8432,15.7773,15.8102,139400.0
2009-12-08 11:35:00,24.01,24.01,23.98,24.0,60600.0,15.8102,15.8102,15.7905,15.8037,60600.0
2009-12-08 11:40:00,24.01,24.05,24.01,24.04,55000.0,15.8102,15.8366,15.8102,15.83,55000.0
2009-12-08 11:45:00,24.04,24.06,24.01,24.06,52000.0,15.83,15.8432,15.8102,15.8432,52000.0
2009-12-08 11:50:00,24.06,24.06,24.03,24.03,30700.0,15.8432,15.8432,15.8234,15.8234,30700.0
2009-12-08 11:55:00,24.03,24.03,23.98,23.98,96600.0,15.8234,15.8234,15.7905,15.7905,96600.0
2009-12-08 12:00:00,23.98,24.01,23.98,24.01,20600.0,15.7905,15.8102,15.7905,15.8102,20600.0
2009-12-08 12:05:00,24.0,24.01,23.97,23.97,37300.0,15.8037,15.8102,15.7839,15.7839,37300.0
2009-12-08 12:10:00,23.97,23.97,23.94,23.96,58100.0,15.7839,15.7839,15.7641,15.7773,58100.0
2009-12-08 12:15:00,23.96,23.96,23.94,23.95,50800.0,15.7773,15.7773,15.7641,15.7707,50800.0
2009-12-08 12:20:00,23.95,23.95,23.92,23.93,12600.0,15.7707,15.7707,15.751,15.7576,12600.0
2009-12-08 12:25:00,23.93,23.93,23.88,23.9,60300.0,15.7576,15.7576,15.7246,15.7378,60300.0
2009-12-08 12:30:00,23.9,23.91,23.87,23.91,50600.0,15.7378,15.7444,15.7181,15.7444,50600.0
2009-12-08 12:35:00,23.91,23.92,23.9,23.92,18900.0,15.7444,15.751,15.7378,15.751,18900.0
2009-12-08 12:40:00,23.93,23.94,23.91,23.94,32900.0,15.7576,15.7641,15.7444,15.7641,32900.0
2009-12-08 12:45:00,23.95,23.99,23.95,23.99,18200.0,15.7707,15.7971,15.7707,15.7971,18200.0
2009-12-08 12:50:00,23.98,23.98,23.95,23.95,31600.0,15.7905,15.7905,15.7707,15.7707,31600.0
2009-12-08 12:55:00,23.95,24.0,23.95,24.0,59100.0,15.7707,15.8037,15.7707,15.8037,59100.0
2009-12-08 13:00:00,24.0,24.01,24.0,24.0,13700.0,15.8037,15.8102,15.8037,15.8037,13700.0
2009-12-08 13:05:00,24.0,24.01,24.0,24.0,26900.0,15.8037,15.8102,15.8037,15.8037,26900.0
2009-12-08 13:10:00,24.0,24.0,23.94,23.96,44900.0,15.8037,15.8037,15.7641,15.7773,44900.0
2009-12-08 13:15:00,23.96,23.98,23.95,23.98,34600.0,15.7773,15.7905,15.7707,15.7905,34600.0
2009-12-08 13:20:00,23.99,24.01,23.95,23.95,43100.0,15.7971,15.8102,15.7707,15.7707,43100.0
2009-12-08 13:25:00,23.95,23.96,23.94,23.94,24700.0,15.7707,15.7773,15.7641,15.7641,24700.0
2009-12-08 13:30:00,23.94,23.96,23.94,23.95,12300.0,15.7641,15.7773,15.7641,15.7707,12300.0
2009-12-08 13:35:00,23.96,23.97,23.96,23.96,11200.0,15.7773,15.7839,15.7773,15.7773,11200.0
2009-12-08 13:40:00,23.96,23.99,23.96,23.96,17300.0,15.7773,15.7971,15.7773,15.7773,17300.0
2009-12-08 13:45:00,23.95,23.99,23.95,23.99,19100.0,15.7707,15.7971,15.7707,15.7971,19100.0
2009-12-08 13:50:00,24.0,24.01,23.98,24.01,36100.0,15.8037,15.8102,15.7905,15.8102,36100.0
2009-12-08 13:55:00,24.01,24.01,23.98,24.0,31500.0,15.8102,15.8102,15.7905,15.8037,31500.0
2009-12-08 14:00:00,24.0,24.0,23.96,23.98,17300.0,15.8037,15.8037,15.7773,15.7905,17300.0
2009-12-08 14:05:00,23.97,23.98,23.96,23.98,19100.0,15.7839,15.7905,15.7773,15.7905,19100.0
2009-12-08 14:10:00,23.97,23.97,23.95,23.97,40600.0,15.7839,15.7839,15.7707,15.7839,40600.0
2009-12-08 14:15:00,23.96,23.99,23.94,23.96,57700.0,15.7773,15.7971,15.7641,15.7773,57700.0
2009-12-08 14:20:00,23.96,23.96,23.93,23.94,92800.0,15.7773,15.7773,15.7576,15.7641,92800.0
2009-12-08 14:25:00,23.94,23.94,23.91,23.91,223600.0,15.7641,15.7641,15.7444,15.7444,223600.0
2009-12-08 14:30:00,23.91,23.93,23.91,23.92,17100.0,15.7444,15.7576,15.7444,15.751,17100.0
2009-12-08 14:35:00,23.93,23.93,23.91,23.92,43000.0,15.7576,15.7576,15.7444,15.751,43000.0
2009-12-08 14:40:00,23.92,23.92,23.91,23.91,49000.0,15.751,15.751,15.7444,15.7444,49000.0
2009-12-08 14:45:00,23.91,23.92,23.88,23.88,102700.0,15.7444,15.751,15.7246,15.7246,102700.0
2009-12-08 14:50:00,23.87,23.87,23.82,23.83,97900.0,15.7181,15.7181,15.6851,15.6917,97900.0
2009-12-08 14:55:00,23.82,23.85,23.82,23.83,48400.0,15.6851,15.7049,15.6851,15.6917,48400.0
2009-12-08 15:00:00,23.84,23.86,23.83,23.84,59100.0,15.6983,15.7115,15.6917,15.6983,59100.0
2009-12-08 15:05:00,23.85,23.85,23.83,23.84,74200.0,15.7049,15.7049,15.6917,15.6983,74200.0
2009-12-08 15:10:00,23.84,23.84,23.82,23.84,94200.0,15.6983,15.6983,15.6851,15.6983,94200.0
2009-12-08 15:15:00,23.85,23.85,23.83,23.84,31400.0,15.7049,15.7049,15.6917,15.6983,31400.0
2009-12-08 15:20:00,23.84,23.85,23.83,23.83,74700.0,15.6983,15.7049,15.6917,15.6917,74700.0
2009-12-08 15:25:00,23.83,23.85,23.83,23.83,105200.0,15.6917,15.7049,15.6917,15.6917,105200.0
2009-12-08 15:30:00,23.82,23.84,23.81,23.81,27600.0,15.6851,15.6983,15.6785,15.6785,27600.0
2009-12-08 15:35:00,23.81,23.82,23.78,23.78,210300.0,15.6785,15.6851,15.6588,15.6588,210300.0
2009-12-08 15:40:00,23.78,23.81,23.78,23.81,102000.0,15.6588,15.6785,15.6588,15.6785,102000.0
2009-12-08 15:45:00,23.8,23.82,23.78,23.78,92800.0,15.672,15.6851,15.6588,15.6588,92800.0
2009-12-08 15:50:00,23.79,23.79,23.75,23.79,192100.0,15.6654,15.6654,15.639,15.6654,192100.0
2009-12-08 15:55:00,23.79,23.82,23.78,23.8,305200.0,15.6654,15.6851,15.6588,15.672,305200.0
2009-12-09 09:30:00,23.71,23.71,23.58,23.59,161900.0,15.6127,15.6127,15.5271,15.5337,161900.0
2009-12-09 09:35:00,23.58,23.59,23.51,23.51,120800.0,15.5271,15.5337,15.481,15.481,120800.0
2009-12-09 09:40:00,23.52,23.52,23.48,23.48,86600.0,15.4876,15.4876,15.4612,15.4612,86600.0
2009-12-09 09:45:00,23.49,23.52,23.45,23.5,106500.0,15.4678,15.4876,15.4415,15.4744,106500.0
2009-12-09 09:50:00,23.5,23.62,23.5,23.6,116800.0,15.4744,15.5534,15.4744,15.5403,116800.0
2009-12-09 09:55:00,23.6,23.66,23.6,23.62,88400.0,15.5403,15.5798,15.5403,15.5534,88400.0
2009-12-09 10:00:00,23.61,23.65,23.61,23.64,99400.0,15.5468,15.5732,15.5468,15.5666,99400.0
2009-12-09 10:05:00,23.63,23.64,23.6,23.6,42400.0,15.56,15.5666,15.5403,15.5403,42400.0
2009-12-09 10:10:00,23.6,23.63,23.6,23.6,39900.0,15.5403,15.56,15.5403,15.5403,39900.0
2009-12-09 10:15:00,23.6,23.6,23.57,23.58,67300.0,15.5403,15.5403,15.5205,15.5271,67300.0
2009-12-09 10:20:00,23.57,23.58,23.52,23.53,60600.0,15.5205,15.5271,15.4876,15.4942,60600.0
2009-12-09 10:25:00,23.54,23.59,23.54,23.58,27800.0,15.5008,15.5337,15.5008,15.5271,27800.0
2009-12-09 10:30:00,23.59,23.6,23.55,23.58,151300.0,15.5337,15.5403,15.5073,15.5271,151300.0
2009-12-09 10:35:00,23.59,23.65,23.59,23.62,101600.0,15.5337,15.5732,15.5337,15.5534,101600.0
2009-12-09 10:40:00,23.61,23.73,23.61,23.72,173700.0,15.5468,15.6259,15.5468,15.6193,173700.0
2009-12-09 10:45:00,23.72,23.79,23.72,23.78,124500.0,15.6193,15.6654,15.6193,15.6588,124500.0
2009-12-09 10:50:00,23.78,23.85,23.75,23.77,65500.0,15.6588,15.7049,15.639,15.6522,65500.0
2009-12-09 10:55:00,23.77,23.79,23.76,23.77,34300.0,15.6522,15.6654,15.6456,15.6522,34300.0
2009-12-09 11:00:00,23.77,23.78,23.76,23.77,31900.0,15.6522,15.6588,15.6456,15.6522,31900.0
2009-12-09 11:05:00,23.77,23.8,23.77,23.78,19500.0,15.6522,15.672,15.6522,15.6588,19500.0
2009-12-09 11:10:00,23.77,23.78,23.76,23.77,21500.0,15.6522,15.6588,15.6456,15.6522,21500.0
2009-12-09 11:15:00,23.77,23.78,23.76,23.77,18800.0,15.6522,15.6588,15.6456,15.6522,18800.0
2009-12-09 11:20:00,23.77,23.78,23.75,23.76,38000.0,15.6522,15.6588,15.639,15.6456,38000.0
2009-12-09 11:25:00,23.75,23.76,23.74,23.74,23800.0,15.639,15.6456,15.6324,15.6324,23800.0
2009-12-09 11:30:00,23.75,23.77,23.74,23.75,62800.0,15.639,15.6522,15.6324,15.639,62800.0
2009-12-09 11:35:00,23.75,23.76,23.73,23.74,30300.0,15.639,15.6456,15.6259,15.6324,30300.0
2009-12-09 11:40:00,23.74,23.77,23.74,23.76,19000.0,15.6324,15.6522,15.6324,15.6456,19000.0
2009-12-09 11:45:00,23.76,23.78,23.76,23.77,41700.0,15.6456,15.6588,15.6456,15.6522,41700.0
2009-12-09 11:50:00,23.77,23.79,23.77,23.79,127500.0,15.6522,15.6654,15.6522,15.6654,127500.0
2009-12-09 11:55:00,23.79,23.79,23.75,23.75,115900.0,15.6654,15.6654,15.639,15.639,115900.0
2009-12-09 12:00:00,23.75,23.75,23.74,23.74,4700.0,15.639,15.639,15.6324,15.6324,4700.0
2009-12-09 12:05:00,23.74,23.74,23.73,23.74,5400.0,15.6324,15.6324,15.6259,15.6324,5400.0
2009-12-09 12:10:00,23.73,23.75,23.73,23.74,17900.0,15.6259,15.639,15.6259,15.6324,17900.0
2009-12-09 12:15:00,23.75,23.77,23.72,23.73,37100.0,15.639,15.6522,15.6193,15.6259,37100.0
2009-12-09 12:20:00,23.73,23.73,23.67,23.68,70200.0,15.6259,15.6259,15.5864,15.5929,70200.0
2009-12-09 12:25:00,23.68,23.7,23.68,23.69,54800.0,15.5929,15.6061,15.5929,15.5995,54800.0
2009-12-09 12:30:00,23.69,23.7,23.68,23.69,19000.0,15.5995,15.6061,15.5929,15.5995,19000.0
2009-12-09 12:35:00,23.69,23.71,23.68,23.68,50100.0,15.5995,15.6127,15.5929,15.5929,50100.0
2009-12-09 12:40:00,23.68,23.69,23.66,23.66,39300.0,15.5929,15.5995,15.5798,15.5798,39300.0
2009-12-09 12:45:00,23.66,23.68,23.66,23.66,58800.0,15.5798,15.5929,15.5798,15.5798,58800.0
2009-12-09 12:50:00,23.66,23.66,23.64,23.66,58800.0,15.5798,15.5798,15.5666,15.5798,58800.0
2009-12-09 12:55:00,23.66,23.69,23.65,23.69,21800.0,15.5798,15.5995,15.5732,15.5995,21800.0
2009-12-09 13:00:00,23.69,23.69,23.64,23.65,50300.0,15.5995,15.5995,15.5666,15.5732,50300.0
2009-12-09 13:05:00,23.66,23.68,23.64,23.68,32200.0,15.5798,15.5929,15.5666,15.5929,32200.0
2009-12-09 13:10:00,23.67,23.68,23.65,23.65,62800.0,15.5864,15.5929,15.5732,15.5732,62800.0
2009-12-09 13:15:00,23.66,23.7,23.66,23.7,50300.0,15.5798,15.6061,15.5798,15.6061,50300.0
2009-12-09 13:20:00,23.7,23.7,23.67,23.67,16000.0,15.6061,15.6061,15.5864,15.5864,16000.0
2009-12-09 13:25:00,23.68,23.69,23.66,23.67,49500.0,15.5929,15.5995,15.5798,15.5864,49500.0
2009-12-09 13:30:00,23.67,23.68,23.66,23.66,14900.0,15.5864,15.5929,15.5798,15.5798,14900.0
2009-12-09 13:35:00,23.66,23.66,23.65,23.65,22500.0,15.5798,15.5798,15.5732,15.5732,22500.0
2009-12-09 13:40:00,23.65,23.65,23.61,23.62,74500.0,15.5732,15.5732,15.5468,15.5534,74500.0
2009-12-09 13:45:00,23.62,23.65,23.62,23.63,41900.0,15.5534,15.5732,15.5534,15.56,41900.0
2009-12-09 13:50:00,23.64,23.66,23.64,23.66,47000.0,15.5666,15.5798,15.5666,15.5798,47000.0
2009-12-09 13:55:00,23.65,23.65,23.63,23.65,38800.0,15.5732,15.5732,15.56,15.5732,38800.0
2009-12-09 14:00:00,23.65,23.68,23.64,23.67,37700.0,15.5732,15.5929,15.5666,15.5864,37700.0
2009-12-09 14:05:00,23.66,23.72,23.66,23.71,49300.0,15.5798,15.6193,15.5798,15.6127,49300.0
2009-12-09 14:10:00,23.72,23.73,23.72,23.73,13500.0,15.6193,15.6259,15.6193,15.6259,13500.0
2009-12-09 14:15:00,23.73,23.73,23.73,23.73,3600.0,15.6259,15.6259,15.6259,15.6259,3600.0
2009-12-09 14:20:00,23.73,23.76,23.73,23.74,43200.0,15.6259,15.6456,15.6259,15.6324,43200.0
2009-12-09 14:25:00,23.74,23.74,23.7,23.71,41200.0,15.6324,15.6324,15.6061,15.6127,41200.0
2009-12-09 14:30:00,23.72,23.73,23.72,23.73,11900.0,15.6193,15.6259,15.6193,15.6259,11900.0
2009-12-09 14:35:00,23.74,23.77,23.74,23.76,25500.0,15.6324,15.6522,15.6324,15.6456,25500.0
2009-12-09 14:40:00,23.77,23.77,23.73,23.75,143500.0,15.6522,15.6522,15.6259,15.639,143500.0
2009-12-09 14:45:00,23.75,23.77,23.74,23.76,123200.0,15.639,15.6522,15.6324,15.6456,123200.0
2009-12-09 14:50:00,23.75,23.76,23.74,23.74,65300.0,15.639,15.6456,15.6324,15.6324,65300.0
2009-12-09 14:55:00,23.74,23.76,23.74,23.75,19800.0,15.6324,15.6456,15.6324,15.639,19800.0
2009-12-09 15:00:00,23.75,23.8,23.75,23.8,29200.0,15.639,15.672,15.639,15.672,29200.0
2009-12-09 15:05:00,23.8,23.84,23.79,23.84,85000.0,15.672,15.6983,15.6654,15.6983,85000.0
2009-12-09 15:10:00,23.84,23.86,23.81,23.86,94800.0,15.6983,15.7115,15.6785,15.7115,94800.0
2009-12-09 15:15:00,23.85,23.85,23.82,23.83,27700.0,15.7049,15.7049,15.6851,15.6917,27700.0
2009-12-09 15:20:00,23.84,23.88,23.83,23.85,29300.0,15.6983,15.7246,15.6917,15.7049,29300.0
2009-12-09 15:25:00,23.85,23.87,23.83,23.85,100300.0,15.7049,15.7181,15.6917,15.7049,100300.0
2009-12-09 15:30:00,23.85,23.85,23.83,23.83,20900.0,15.7049,15.7049,15.6917,15.6917,20900.0
2009-12-09 15:35:00,23.83,23.84,23.81,23.81,37500.0,15.6917,15.6983,15.6785,15.6785,37500.0
2009-12-09 15:40:00,23.81,23.85,23.8,23.85,77100.0,15.6785,15.7049,15.672,15.7049,77100.0
2009-12-09 15:45:00,23.85,23.86,23.84,23.84,154900.0,15.7049,15.7115,15.6983,15.6983,154900.0
2009-12-09 15:50:00,23.84,23.84,23.81,23.83,56400.0,15.6983,15.6983,15.6785,15.6917,56400.0
2009-12-09 15:55:00,23.82,23.88,23.82,23.85,129500.0,15.6851,15.7246,15.6851,15.7049,129500.0
2009-12-10 09:30:00,23.97,24.16,23.97,24.12,185400.0,15.7839,15.909,15.7839,15.8827,185400.0
2009-12-10 09:35:00,24.12,24.17,24.11,24.16,89100.0,15.8827,15.9156,15.8761,15.909,89100.0
2009-12-10 09:40:00,24.16,24.2,24.15,24.19,98800.0,15.909,15.9354,15.9024,15.9288,98800.0
2009-12-10 09:45:00,24.2,24.2,24.16,24.16,60500.0,15.9354,15.9354,15.909,15.909,60500.0
2009-12-10 09:50:00,24.16,24.17,24.08,24.11,147400.0,15.909,15.9156,15.8563,15.8761,147400.0
2009-12-10 09:55:00,24.11,24.13,24.09,24.09,94300.0,15.8761,15.8893,15.8629,15.8629,94300.0
2009-12-10 10:00:00,24.1,24.11,24.09,24.1,50800.0,15.8695,15.8761,15.8629,15.8695,50800.0
2009-12-10 10:05:00,24.09,24.1,24.01,24.05,156500.0,15.8629,15.8695,15.8102,15.8366,156500.0
2009-12-10 10:10:00,24.06,24.08,24.02,24.02,65300.0,15.8432,15.8563,15.8168,15.8168,65300.0
2009-12-10 10:15:00,24.03,24.03,24.01,24.02,47000.0,15.8234,15.8234,15.8102,15.8168,47000.0
2009-12-10 10:20:00,24.02,24.03,23.99,24.03,86500.0,15.8168,15.8234,15.7971,15.8234,86500.0
2009-12-10 10:25:00,24.02,24.08,24.02,24.05,24000.0,15.8168,15.8563,15.8168,15.8366,24000.0
2009-12-10 10:30:00,24.05,24.07,24.02,24.02,52000.0,15.8366,15.8497,15.8168,15.8168,52000.0
2009-12-10 10:35:00,24.02,24.02,24.0,24.01,23000.0,15.8168,15.8168,15.8037,15.8102,23000.0
2009-12-10 10:40:00,24.01,24.03,23.93,23.94,278500.0,15.8102,15.8234,15.7576,15.7641,278500.0
2009-12-10 10:45:00,23.93,23.95,23.91,23.92,91000.0,15.7576,15.7707,15.7444,15.751,91000.0
2009-12-10 10:50:00,23.92,23.93,23.87,23.92,127900.0,15.751,15.7576,15.7181,15.751,127900.0
2009-12-10 10:55:00,23.91,23.95,23.91,23.93,75100.0,15.7444,15.7707,15.7444,15.7576,75100.0
2009-12-10 11:00:00,23.92,23.96,23.92,23.96,39200.0,15.751,15.7773,15.751,15.7773,39200.0
2009-12-10 11:05:00,23.95,23.96,23.93,23.96,49100.0,15.7707,15.7773,15.7576,15.7773,49100.0
2009-12-10 11:10:00,23.96,23.98,23.95,23.98,67900.0,15.7773,15.7905,15.7707,15.7905,67900.0
2009-12-10 11:15:00,23.97,23.99,23.97,23.99,67300.0,15.7839,15.7971,15.7839,15.7971,67300.0
2009-12-10 11:20:00,23.99,24.0,23.97,23.99,24400.0,15.7971,15.8037,15.7839,15.7971,24400.0
2009-12-10 11:25:00,23.99,24.0,23.94,23.96,58700.0,15.7971,15.8037,15.7641,15.7773,58700.0
2009-12-10 11:30:00,23.95,23.97,23.91,23.92,86600.0,15.7707,15.7839,15.7444,15.751,86600.0
2009-12-10 11:35:00,23.91,23.95,23.91,23.95,25900.0,15.7444,15.7707,15.7444,15.7707,25900.0
2009-12-10 11:40:00,23.94,23.94,23.89,23.9,42700.0,15.7641,15.7641,15.7312,15.7378,42700.0
2009-12-10 11:45:00,23.9,23.92,23.89,23.92,28200.0,15.7378,15.751,15.7312,15.751,28200.0
2009-12-10 11:50:00,23.93,23.93,23.9,23.9,22900.0,15.7576,15.7576,15.7378,15.7378,22900.0
2009-12-10 11:55:00,23.9,23.92,23.9,23.91,25200.0,15.7378,15.751,15.7378,15.7444,25200.0
2009-12-10 12:00:00,23.9,23.92,23.89,23.92,17700.0,15.7378,15.751,15.7312,15.751,17700.0
2009-12-10 12:05:00,23.92,23.94,23.91,23.92,20000.0,15.751,15.7641,15.7444,15.751,20000.0
2009-12-10 12:10:00,23.93,23.93,23.91,23.92,13100.0,15.7576,15.7576,15.7444,15.751,13100.0
2009-12-10 12:15:00,23.91,23.93,23.91,23.91,17600.0,15.7444,15.7576,15.7444,15.7444,17600.0
2009-12-10 12:20:00,23.91,23.91,23.87,23.87,43100.0,15.7444,15.7444,15.7181,15.7181,43100.0
2009-12-10 12:25:00,23.87,23.89,23.87,23.88,26000.0,15.7181,15.7312,15.7181,15.7246,26000.0
2009-12-10 12:30:00,23.89,23.89,23.88,23.89,18400.0,15.7312,15.7312,15.7246,15.7312,18400.0
2009-12-10 12:35:00,23.9,23.9,23.87,23.89,38900.0,15.7378,15.7378,15.7181,15.7312,38900.0
2009-12-10 12:40:00,23.89,23.9,23.88,23.9,24100.0,15.7312,15.7378,15.7246,15.7378,24100.0
2009-12-10 12:45:00,23.9,23.93,23.9,23.93,11000.0,15.7378,15.7576,15.7378,15.7576,11000.0
2009-12-10 12:50:00,23.92,23.94,23.92,23.94,20000.0,15.751,15.7641,15.751,15.7641,20000.0
2009-12-10 12:55:00,23.93,23.95,23.93,23.95,23500.0,15.7576,15.7707,15.7576,15.7707,23500.0
2009-12-10 13:00:00,23.94,23.95,23.88,23.89,59000.0,15.7641,15.7707,15.7246,15.7312,59000.0
2009-12-10 13:05:00,23.89,23.95,23.88,23.89,71700.0,15.7312,15.7707,15.7246,15.7312,71700.0
2009-12-10 13:10:00,23.88,23.91,23.87,23.87,67800.0,15.7246,15.7444,15.7181,15.7181,67800.0
2009-12-10 13:15:00,23.87,23.9,23.87,23.88,39400.0,15.7181,15.7378,15.7181,15.7246,39400.0
2009-12-10 13:20:00,23.88,23.91,23.88,23.9,23600.0,15.7246,15.7444,15.7246,15.7378,23600.0
2009-12-10 13:25:00,23.9,23.9,23.89,23.9,4000.0,15.7378,15.7378,15.7312,15.7378,4000.0
2009-12-10 13:30:00,23.9,23.91,23.9,23.91,15800.0,15.7378,15.7444,15.7378,15.7444,15800.0
2009-12-10 13:35:00,23.91,23.95,23.9,23.95,69300.0,15.7444,15.7707,15.7378,15.7707,69300.0
2009-12-10 13:40:00,23.96,23.96,23.93,23.95,32000.0,15.7773,15.7773,15.7576,15.7707,32000.0
2009-12-10 13:45:00,23.95,23.95,23.93,23.95,19000.0,15.7707,15.7707,15.7576,15.7707,19000.0
2009-12-10 13:50:00,23.95,23.95,23.91,23.91,36200.0,15.7707,15.7707,15.7444,15.7444,36200.0
2009-12-10 13:55:00,23.9,23.95,23.9,23.95,16100.0,15.7378,15.7707,15.7378,15.7707,16100.0
2009-12-10 14:00:00,23.95,23.97,23.95,23.97,27300.0,15.7707,15.7839,15.7707,15.7839,27300.0
2009-12-10 14:05:00,23.97,23.98,23.97,23.98,21400.0,15.7839,15.7905,15.7839,15.7905,21400.0
2009-12-10 14:10:00,23.98,23.99,23.97,23.99,32800.0,15.7905,15.7971,15.7839,15.7971,32800.0
2009-12-10 14:15:00,23.99,24.0,23.97,23.98,62700.0,15.7971,15.8037,15.7839,15.7905,62700.0
2009-12-10 14:20:00,23.98,24.0,23.98,24.0,35000.0,15.7905,15.8037,15.7905,15.8037,35000.0
2009-12-10 14:25:00,24.0,24.0,23.99,23.99,41100.0,15.8037,15.8037,15.7971,15.7971,41100.0
2009-12-10 14:30:00,24.0,24.01,24.0,24.0,25400.0,15.8037,15.8102,15.8037,15.8037,25400.0
2009-12-10 14:35:00,23.99,23.99,23.98,23.98,37500.0,15.7971,15.7971,15.7905,15.7905,37500.0
2009-12-10 14:40:00,23.99,23.99,23.97,23.98,15000.0,15.7971,15.7971,15.7839,15.7905,15000.0
2009-12-10 14:45:00,23.98,23.99,23.97,23.97,19000.0,15.7905,15.7971,15.7839,15.7839,19000.0
2009-12-10 14:50:00,23.97,23.98,23.96,23.96,10000.0,15.7839,15.7905,15.7773,15.7773,10000.0
2009-12-10 14:55:00,23.97,23.97,23.96,23.96,26500.0,15.7839,15.7839,15.7773,15.7773,26500.0
2009-12-10 15:00:00,23.97,23.97,23.96,23.96,37100.0,15.7839,15.7839,15.7773,15.7773,37100.0
2009-12-10 15:05:00,23.96,23.98,23.96,23.96,19800.0,15.7773,15.7905,15.7773,15.7773,19800.0
2009-12-10 15:10:00,23.97,23.97,23.95,23.95,35300.0,15.7839,15.7839,15.7707,15.7707,35300.0
2009-12-10 15:15:00,23.95,23.95,23.95,23.95,1400.0,15.7707,15.7707,15.7707,15.7707,1400.0
2009-12-10 15:20:00,23.95,23.95,23.93,23.93,9100.0,15.7707,15.7707,15.7576,15.7576,9100.0
2009-12-10 15:25:00,23.93,23.94,23.83,23.83,111900.0,15.7576,15.7641,15.6917,15.6917,111900.0
2009-12-10 15:30:00,23.84,23.87,23.82,23.87,81700.0,15.6983,15.7181,15.6851,15.7181,81700.0
2009-12-10 15:35:00,23.86,23.92,23.86,23.92,78400.0,15.7115,15.751,15.7115,15.751,78400.0
2009-12-10 15:40:00,23.91,23.93,23.9,23.92,35100.0,15.7444,15.7576,15.7378,15.751,35100.0
2009-12-10 15:45:00,23.92,23.95,23.92,23.95,40900.0,15.751,15.7707,15.751,15.7707,40900.0
2009-12-10 15:50:00,23.95,23.95,23.92,23.92,36400.0,15.7707,15.7707,15.751,15.751,36400.0
2009-12-10 15:55:00,23.92,23.97,23.91,23.95,238100.0,15.751,15.7839,15.7444,15.7707,238100.0
2009-12-11 09:30:00,24.03,24.07,23.97,23.97,101600.0,15.8234,15.8497,15.7839,15.7839,101600.0
2009-12-11 09:35:00,23.97,23.99,23.96,23.99,65800.0,15.7839,15.7971,15.7773,15.7971,65800.0
2009-12-11 09:40:00,23.99,24.0,23.97,23.98,27200.0,15.7971,15.8037,15.7839,15.7905,27200.0
2009-12-11 09:45:00,23.97,24.0,23.96,23.98,75600.0,15.7839,15.8037,15.7773,15.7905,75600.0
2009-12-11 09:50:00,23.98,24.02,23.95,24.02,75400.0,15.7905,15.8168,15.7707,15.8168,75400.0
2009-12-11 09:55:00,23.99,24.04,23.97,24.04,77800.0,15.7971,15.83,15.7839,15.83,77800.0
2009-12-11 10:00:00,24.04,24.05,23.96,23.96,27700.0,15.83,15.8366,15.7773,15.7773,27700.0
2009-12-11 10:05:00,23.96,23.96,23.89,23.89,61600.0,15.7773,15.7773,15.7312,15.7312,61600.0
2009-12-11 10:10:00,23.89,23.91,23.88,23.91,47600.0,15.7312,15.7444,15.7246,15.7444,47600.0
2009-12-11 10:15:00,23.9,23.9,23.83,23.85,64400.0,15.7378,15.7378,15.6917,15.7049,64400.0
2009-12-11 10:20:00,23.84,23.84,23.77,23.81,104500.0,15.6983,15.6983,15.6522,15.6785,104500.0
2009-12-11 10:25:00,23.81,23.87,23.79,23.86,44500.0,15.6785,15.7181,15.6654,15.7115,44500.0
2009-12-11 10:30:00,23.86,23.9,23.86,23.88,31700.0,15.7115,15.7378,15.7115,15.7246,31700.0
2009-12-11 10:35:00,23.88,23.89,23.86,23.87,14300.0,15.7246,15.7312,15.7115,15.7181,14300.0
2009-12-11 10:40:00,23.87,23.87,23.84,23.86,17800.0,15.7181,15.7181,15.6983,15.7115,17800.0
2009-12-11 10:45:00,23.87,23.9,23.86,23.89,32000.0,15.7181,15.7378,15.7115,15.7312,32000.0
2009-12-11 10:50:00,23.89,23.92,23.89,23.91,36300.0,15.7312,15.751,15.7312,15.7444,36300.0
2009-12-11 10:55:00,23.92,23.94,23.92,23.92,18100.0,15.751,15.7641,15.751,15.751,18100.0
2009-12-11 11:00:00,23.91,23.91,23.87,23.87,8600.0,15.7444,15.7444,15.7181,15.7181,8600.0
2009-12-11 11:05:00,23.87,23.87,23.83,23.83,23900.0,15.7181,15.7181,15.6917,15.6917,23900.0
2009-12-11 11:10:00,23.82,23.83,23.82,23.83,17000.0,15.6851,15.6917,15.6851,15.6917,17000.0
2009-12-11 11:15:00,23.84,23.84,23.83,23.83,14500.0,15.6983,15.6983,15.6917,15.6917,14500.0
2009-12-11 11:20:00,23.83,23.83,23.74,23.74,39300.0,15.6917,15.6917,15.6324,15.6324,39300.0
2009-12-11 11:25:00,23.75,23.77,23.74,23.75,48800.0,15.639,15.6522,15.6324,15.639,48800.0
2009-12-11 11:30:00,23.75,23.75,23.73,23.75,24600.0,15.639,15.639,15.6259,15.639,24600.0
2009-12-11 11:35:00,23.75,23.75,23.73,23.74,58400.0,15.639,15.639,15.6259,15.6324,58400.0
2009-12-11 11:40:00,23.73,23.73,23.7,23.71,35000.0,15.6259,15.6259,15.6061,15.6127,35000.0
2009-12-11 11:45:00,23.72,23.73,23.7,23.72,31000.0,15.6193,15.6259,15.6061,15.6193,31000.0
2009-12-11 11:50:00,23.73,23.73,23.71,23.72,42900.0,15.6259,15.6259,15.6127,15.6193,42900.0
2009-12-11 11:55:00,23.72,23.74,23.71,23.74,14500.0,15.6193,15.6324,15.6127,15.6324,14500.0
2009-12-11 12:00:00,23.75,23.76,23.75,23.75,22700.0,15.639,15.6456,15.639,15.639,22700.0
2009-12-11 12:05:00,23.75,23.76,23.74,23.76,46800.0,15.639,15.6456,15.6324,15.6456,46800.0
2009-12-11 12:10:00,23.76,23.76,23.75,23.75,43400.0,15.6456,15.6456,15.639,15.639,43400.0
2009-12-11 12:15:00,23.75,23.76,23.75,23.76,28400.0,15.639,15.6456,15.639,15.6456,28400.0
2009-12-11 12:20:00,23.76,23.76,23.74,23.74,10700.0,15.6456,15.6456,15.6324,15.6324,10700.0
2009-12-11 12:25:00,23.75,23.78,23.75,23.78,41700.0,15.639,15.6588,15.639,15.6588,41700.0
2009-12-11 12:30:00,23.77,23.77,23.76,23.77,27300.0,15.6522,15.6522,15.6456,15.6522,27300.0
2009-12-11 12:35:00,23.77,23.77,23.74,23.74,43200.0,15.6522,15.6522,15.6324,15.6324,43200.0
2009-12-11 12:40:00,23.74,23.75,23.74,23.75,500.0,15.6324,15.639,15.6324,15.639,500.0
2009-12-11 12:45:00,23.75,23.75,23.72,23.74,49000.0,15.639,15.639,15.6193,15.6324,49000.0
2009-12-11 12:50:00,23.75,23.75,23.74,23.75,65500.0,15.639,15.639,15.6324,15.639,65500.0
2009-12-11 12:55:00,23.75,23.75,23.73,23.74,31000.0,15.639,15.639,15.6259,15.6324,31000.0
2009-12-11 13:00:00,23.75,23.75,23.74,23.74,22200.0,15.639,15.639,15.6324,15.6324,22200.0
2009-12-11 13:05:00,23.74,23.74,23.73,23.73,19100.0,15.6324,15.6324,15.6259,15.6259,19100.0
2009-12-11 13:10:00,23.72,23.73,23.72,23.73,3900.0,15.6193,15.6259,15.6193,15.6259,3900.0
2009-12-11 13:15:00,23.73,23.74,23.72,23.74,26700.0,15.6259,15.6324,15.6193,15.6324,26700.0
2009-12-11 13:20:00,23.74,23.74,23.72,23.74,39000.0,15.6324,15.6324,15.6193,15.6324,39000.0
2009-12-11 13:25:00,23.73,23.73,23.72,23.73,21100.0,15.6259,15.6259,15.6193,15.6259,21100.0
2009-12-11 13:30:00,23.73,23.75,23.73,23.74,42400.0,15.6259,15.639,15.6259,15.6324,42400.0
2009-12-11 13:35:00,23.74,23.75,23.73,23.73,41400.0,15.6324,15.639,15.6259,15.6259,41400.0
2009-12-11 13:40:00,23.73,23.74,23.73,23.73,38300.0,15.6259,15.6324,15.6259,15.6259,38300.0
2009-12-11 13:45:00,23.73,23.73,23.72,23.72,18200.0,15.6259,15.6259,15.6193,15.6193,18200.0
2009-12-11 13:50:00,23.71,23.72,23.7,23.71,16100.0,15.6127,15.6193,15.6061,15.6127,16100.0
2009-12-11 13:55:00,23.71,23.72,23.71,23.72,24700.0,15.6127,15.6193,15.6127,15.6193,24700.0
2009-12-11 14:00:00,23.72,23.73,23.71,23.72,35300.0,15.6193,15.6259,15.6127,15.6193,35300.0
2009-12-11 14:05:00,23.71,23.73,23.71,23.73,54900.0,15.6127,15.6259,15.6127,15.6259,54900.0
2009-12-11 14:10:00,23.73,23.74,23.73,23.74,47200.0,15.6259,15.6324,15.6259,15.6324,47200.0
2009-12-11 14:15:00,23.73,23.73,23.72,23.72,19500.0,15.6259,15.6259,15.6193,15.6193,19500.0
2009-12-11 14:20:00,23.72,23.73,23.71,23.71,87900.0,15.6193,15.6259,15.6127,15.6127,87900.0
2009-12-11 14:25:00,23.72,23.72,23.71,23.71,23500.0,15.6193,15.6193,15.6127,15.6127,23500.0
2009-12-11 14:30:00,23.71,23.73,23.71,23.73,20100.0,15.6127,15.6259,15.6127,15.6259,20100.0
2009-12-11 14:35:00,23.73,23.73,23.71,23.71,21700.0,15.6259,15.6259,15.6127,15.6127,21700.0
2009-12-11 14:40:00,23.7,23.72,23.7,23.71,60000.0,15.6061,15.6193,15.6061,15.6127,60000.0
2009-12-11 14:45:00,23.71,23.71,23.7,23.71,30000.0,15.6127,15.6127,15.6061,15.6127,30000.0
2009-12-11 14:50:00,23.71,23.72,23.71,23.71,24000.0,15.6127,15.6193,15.6127,15.6127,24000.0
2009-12-11 14:55:00,23.71,23.71,23.7,23.7,45700.0,15.6127,15.6127,15.6061,15.6061,45700.0
2009-12-11 15:00:00,23.69,23.7,23.68,23.69,75400.0,15.5995,15.6061,15.5929,15.5995,75400.0
2009-12-11 15:05:00,23.69,23.7,23.69,23.7,24000.0,15.5995,15.6061,15.5995,15.6061,24000.0
2009-12-11 15:10:00,23.69,23.7,23.69,23.7,13800.0,15.5995,15.6061,15.5995,15.6061,13800.0
2009-12-11 15:15:00,23.7,23.72,23.7,23.72,13800.0,15.6061,15.6193,15.6061,15.6193,13800.0
2009-12-11 15:20:00,23.71,23.74,23.71,23.74,35300.0,15.6127,15.6324,15.6127,15.6324,35300.0
2009-12-11 15:25:00,23.74,23.78,23.74,23.78,57300.0,15.6324,15.6588,15.6324,15.6588,57300.0
2009-12-11 15:30:00,23.78,23.8,23.78,23.8,72000.0,15.6588,15.672,15.6588,15.672,72000.0
2009-12-11 15:35:00,23.8,23.8,23.8,23.8,14200.0,15.672,15.672,15.672,15.672,14200.0
2009-12-11 15:40:00,23.8,23.8,23.73,23.73,58400.0,15.672,15.672,15.6259,15.6259,58400.0
2009-12-11 15:45:00,23.72,23.73,23.68,23.69,64800.0,15.6193,15.6259,15.5929,15.5995,64800.0
2009-12-11 15:50:00,23.68,23.74,23.68,23.73,69500.0,15.5929,15.6324,15.5929,15.6259,69500.0
2009-12-11 15:55:00,23.72,23.77,23.72,23.77,102100.0,15.6193,15.6522,15.6193,15.6522,102100.0
2009-12-14 09:30:00,24.01,24.05,23.96,23.96,97600.0,15.8102,15.8366,15.7773,15.7773,97600.0
2009-12-14 09:35:00,23.96,23.97,23.93,23.97,87300.0,15.7773,15.7839,15.7576,15.7839,87300.0
2009-12-14 09:40:00,23.96,24.01,23.96,24.01,102600.0,15.7773,15.8102,15.7773,15.8102,102600.0
2009-12-14 09:45:00,24.0,24.05,23.99,24.01,51100.0,15.8037,15.8366,15.7971,15.8102,51100.0
2009-12-14 09:50:00,24.0,24.05,23.99,24.03,51300.0,15.8037,15.8366,15.7971,15.8234,51300.0
2009-12-14 09:55:00,24.03,24.05,24.01,24.03,47900.0,15.8234,15.8366,15.8102,15.8234,47900.0
2009-12-14 10:00:00,24.02,24.02,24.0,24.0,26800.0,15.8168,15.8168,15.8037,15.8037,26800.0
2009-12-14 10:05:00,24.01,24.03,23.99,24.01,23400.0,15.8102,15.8234,15.7971,15.8102,23400.0
2009-12-14 10:10:00,24.01,24.03,24.01,24.02,51700.0,15.8102,15.8234,15.8102,15.8168,51700.0
2009-12-14 10:15:00,24.01,24.01,23.99,23.99,16300.0,15.8102,15.8102,15.7971,15.7971,16300.0
2009-12-14 10:20:00,23.98,24.0,23.98,24.0,124700.0,15.7905,15.8037,15.7905,15.8037,124700.0
2009-12-14 10:25:00,23.99,24.02,23.98,24.02,72000.0,15.7971,15.8168,15.7905,15.8168,72000.0
2009-12-14 10:30:00,24.01,24.03,24.0,24.03,39300.0,15.8102,15.8234,15.8037,15.8234,39300.0
2009-12-14 10:35:00,24.04,24.04,24.04,24.04,23900.0,15.83,15.83,15.83,15.83,23900.0
2009-12-14 10:40:00,24.03,24.05,24.03,24.05,22600.0,15.8234,15.8366,15.8234,15.8366,22600.0
2009-12-14 10:45:00,24.05,24.05,24.02,24.03,35500.0,15.8366,15.8366,15.8168,15.8234,35500.0
2009-12-14 10:50:00,24.03,24.1,24.03,24.09,59500.0,15.8234,15.8695,15.8234,15.8629,59500.0
2009-12-14 10:55:00,24.09,24.1,24.06,24.07,74600.0,15.8629,15.8695,15.8432,15.8497,74600.0
2009-12-14 11:00:00,24.06,24.06,24.05,24.06,22700.0,15.8432,15.8432,15.8366,15.8432,22700.0
2009-12-14 11:05:00,24.06,24.06,24.06,24.06,16100.0,15.8432,15.8432,15.8432,15.8432,16100.0
2009-12-14 11:10:00,24.06,24.11,24.06,24.09,39800.0,15.8432,15.8761,15.8432,15.8629,39800.0
2009-12-14 11:15:00,24.09,24.13,24.09,24.13,46700.0,15.8629,15.8893,15.8629,15.8893,46700.0
2009-12-14 11:20:00,24.13,24.13,24.11,24.12,37400.0,15.8893,15.8893,15.8761,15.8827,37400.0
2009-12-14 11:25:00,24.13,24.14,24.12,24.13,67300.0,15.8893,15.8958,15.8827,15.8893,67300.0
2009-12-14 11:30:00,24.12,24.13,24.1,24.13,65900.0,15.8827,15.8893,15.8695,15.8893,65900.0
2009-12-14 11:35:00,24.12,24.14,24.11,24.14,30900.0,15.8827,15.8958,15.8761,15.8958,30900.0
2009-12-14 11:40:00,24.15,24.15,24.14,24.14,7200.0,15.9024,15.9024,15.8958,15.8958,7200.0
2009-12-14 11:45:00,24.13,24.13,24.13,24.13,9800.0,15.8893,15.8893,15.8893,15.8893,9800.0
2009-12-14 11:50:00,24.12,24.12,24.09,24.1,29100.0,15.8827,15.8827,15.8629,15.8695,29100.0
2009-12-14 11:55:00,24.1,24.1,24.07,24.07,19300.0,15.8695,15.8695,15.8497,15.8497,19300.0
2009-12-14 12:00:00,24.07,24.08,24.07,24.08,26600.0,15.8497,15.8563,15.8497,15.8563,26600.0
2009-12-14 12:05:00,24.08,24.08,24.06,24.07,19500.0,15.8563,15.8563,15.8432,15.8497,19500.0
2009-12-14 12:10:00,24.06,24.07,24.06,24.07,13400.0,15.8432,15.8497,15.8432,15.8497,13400.0
2009-12-14 12:15:00,24.07,24.07,24.07,24.07,200.0,15.8497,15.8497,15.8497,15.8497,200.0
2009-12-14 12:20:00,24.07,24.09,24.07,24.08,46900.0,15.8497,15.8629,15.8497,15.8563,46900.0
2009-12-14 12:25:00,24.08,24.1,24.08,24.1,24100.0,15.8563,15.8695,15.8563,15.8695,24100.0
2009-12-14 12:30:00,24.1,24.1,24.09,24.09,11000.0,15.8695,15.8695,15.8629,15.8629,11000.0
2009-12-14 12:35:00,24.09,24.09,24.09,24.09,32200.0,15.8629,15.8629,15.8629,15.8629,32200.0
2009-12-14 12:40:00,24.09,24.1,24.09,24.1,34000.0,15.8629,15.8695,15.8629,15.8695,34000.0
2009-12-14 12:45:00,24.1,24.1,24.1,24.1,1200.0,15.8695,15.8695,15.8695,15.8695,1200.0
2009-12-14 12:50:00,24.09,24.09,24.07,24.08,47100.0,15.8629,15.8629,15.8497,15.8563,47100.0
2009-12-14 12:55:00,24.08,24.09,24.07,24.09,154300.0,15.8563,15.8629,15.8497,15.8629,154300.0
2009-12-14 13:00:00,24.09,24.09,24.08,24.08,6000.0,15.8629,15.8629,15.8563,15.8563,6000.0
2009-12-14 13:05:00,24.08,24.08,24.07,24.07,3300.0,15.8563,15.8563,15.8497,15.8497,3300.0
2009-12-14 13:10:00,24.07,24.08,24.06,24.08,23200.0,15.8497,15.8563,15.8432,15.8563,23200.0
2009-12-14 13:15:00,24.08,24.08,24.07,24.07,13800.0,15.8563,15.8563,15.8497,15.8497,13800.0
2009-12-14 13:20:00,24.07,24.07,24.06,24.06,4800.0,15.8497,15.8497,15.8432,15.8432,4800.0
2009-12-14 13:25:00,24.07,24.07,24.04,24.05,68200.0,15.8497,15.8497,15.83,15.8366,68200.0
2009-12-14 13:30:00,24.05,24.05,24.04,24.04,18300.0,15.8366,15.8366,15.83,15.83,18300.0
2009-12-14 13:35:00,24.03,24.03,24.01,24.02,44800.0,15.8234,15.8234,15.8102,15.8168,44800.0
2009-12-14 13:40:00,24.03,24.03,23.99,23.99,81900.0,15.8234,15.8234,15.7971,15.7971,81900.0
2009-12-14 13:45:00,23.98,24.02,23.98,24.01,35800.0,15.7905,15.8168,15.7905,15.8102,35800.0
2009-12-14 13:50:00,24.0,24.02,24.0,24.0,74700.0,15.8037,15.8168,15.8037,15.8037,74700.0
2009-12-14 13:55:00,24.0,24.0,23.99,24.0,20300.0,15.8037,15.8037,15.7971,15.8037,20300.0
2009-12-14 14:00:00,23.99,24.02,23.99,23.99,81900.0,15.7971,15.8168,15.7971,15.7971,81900.0
2009-12-14 14:05:00,23.99,23.99,23.98,23.99,21100.0,15.7971,15.7971,15.7905,15.7971,21100.0
2009-12-14 14:10:00,23.99,23.99,23.99,23.99,22400.0,15.7971,15.7971,15.7971,15.7971,22400.0
2009-12-14 14:15:00,23.99,23.99,23.98,23.98,28900.0,15.7971,15.7971,15.7905,15.7905,28900.0
2009-12-14 14:20:00,23.99,23.99,23.98,23.98,11000.0,15.7971,15.7971,15.7905,15.7905,11000.0
2009-12-14 14:25:00,23.98,23.98,23.95,23.95,22000.0,15.7905,15.7905,15.7707,15.7707,22000.0
2009-12-14 14:30:00,23.95,23.96,23.95,23.95,27900.0,15.7707,15.7773,15.7707,15.7707,27900.0
2009-12-14 14:35:00,23.95,23.96,23.95,23.95,36700.0,15.7707,15.7773,15.7707,15.7707,36700.0
2009-12-14 14:40:00,23.95,23.96,23.93,23.94,58000.0,15.7707,15.7773,15.7576,15.7641,58000.0
2009-12-14 14:45:00,23.95,23.95,23.94,23.94,17300.0,15.7707,15.7707,15.7641,15.7641,17300.0
2009-12-14 14:50:00,23.94,23.94,23.93,23.93,20400.0,15.7641,15.7641,15.7576,15.7576,20400.0
2009-12-14 14:55:00,23.93,23.94,23.91,23.91,24100.0,15.7576,15.7641,15.7444,15.7444,24100.0
2009-12-14 15:00:00,23.91,23.93,23.91,23.92,11100.0,15.7444,15.7576,15.7444,15.751,11100.0
2009-12-14 15:05:00,23.92,23.94,23.92,23.94,12100.0,15.751,15.7641,15.751,15.7641,12100.0
2009-12-14 15:10:00,23.94,23.95,23.93,23.93,24400.0,15.7641,15.7707,15.7576,15.7576,24400.0
2009-12-14 15:15:00,23.93,23.94,23.91,23.93,28100.0,15.7576,15.7641,15.7444,15.7576,28100.0
2009-12-14 15:20:00,23.93,23.93,23.9,23.91,34700.0,15.7576,15.7576,15.7378,15.7444,34700.0
2009-12-14 15:25:00,23.91,23.91,23.89,23.9,36700.0,15.7444,15.7444,15.7312,15.7378,36700.0
2009-12-14 15:30:00,23.89,23.9,23.89,23.9,84500.0,15.7312,15.7378,15.7312,15.7378,84500.0
2009-12-14 15:35:00,23.9,23.9,23.89,23.9,22100.0,15.7378,15.7378,15.7312,15.7378,22100.0
2009-12-14 15:40:00,23.9,23.9,23.88,23.88,68400.0,15.7378,15.7378,15.7246,15.7246,68400.0
2009-12-14 15:45:00,23.87,23.88,23.86,23.88,112300.0,15.7181,15.7246,15.7115,15.7246,112300.0
2009-12-14 15:50:00,23.88,23.88,23.86,23.87,97000.0,15.7246,15.7246,15.7115,15.7181,97000.0
2009-12-14 15:55:00,23.87,23.87,23.84,23.84,126500.0,15.7181,15.7181,15.6983,15.6983,126500.0
2009-12-15 09:30:00,23.8,23.83,23.76,23.82,46600.0,15.672,15.6917,15.6456,15.6851,46600.0
2009-12-15 09:35:00,23.82,23.82,23.73,23.73,114200.0,15.6851,15.6851,15.6259,15.6259,114200.0
2009-12-15 09:40:00,23.73,23.76,23.72,23.75,88100.0,15.6259,15.6456,15.6193,15.639,88100.0
2009-12-15 09:45:00,23.76,23.8,23.73,23.78,95000.0,15.6456,15.672,15.6259,15.6588,95000.0
2009-12-15 09:50:00,23.77,23.8,23.75,23.75,46100.0,15.6522,15.672,15.639,15.639,46100.0
2009-12-15 09:55:00,23.75,23.75,23.7,23.7,46000.0,15.639,15.639,15.6061,15.6061,46000.0
2009-12-15 10:00:00,23.69,23.7,23.69,23.7,81600.0,15.5995,15.6061,15.5995,15.6061,81600.0
2009-12-15 10:05:00,23.7,23.7,23.67,23.69,104300.0,15.6061,15.6061,15.5864,15.5995,104300.0
2009-12-15 10:10:00,23.7,23.74,23.7,23.74,103200.0,15.6061,15.6324,15.6061,15.6324,103200.0
2009-12-15 10:15:00,23.74,23.77,23.73,23.76,53800.0,15.6324,15.6522,15.6259,15.6456,53800.0
2009-12-15 10:20:00,23.76,23.77,23.72,23.76,222300.0,15.6456,15.6522,15.6193,15.6456,222300.0
2009-12-15 10:25:00,23.77,23.77,23.75,23.75,30200.0,15.6522,15.6522,15.639,15.639,30200.0
2009-12-15 10:30:00,23.76,23.77,23.76,23.77,16700.0,15.6456,15.6522,15.6456,15.6522,16700.0
2009-12-15 10:35:00,23.78,23.82,23.78,23.8,65400.0,15.6588,15.6851,15.6588,15.672,65400.0
2009-12-15 10:40:00,23.8,23.83,23.8,23.83,49200.0,15.672,15.6917,15.672,15.6917,49200.0
2009-12-15 10:45:00,23.83,23.84,23.82,23.84,26200.0,15.6917,15.6983,15.6851,15.6983,26200.0
2009-12-15 10:50:00,23.84,23.9,23.84,23.86,100700.0,15.6983,15.7378,15.6983,15.7115,100700.0
2009-12-15 10:55:00,23.85,23.87,23.85,23.87,48300.0,15.7049,15.7181,15.7049,15.7181,48300.0
2009-12-15 11:00:00,23.88,23.89,23.85,23.85,38800.0,15.7246,15.7312,15.7049,15.7049,38800.0
2009-12-15 11:05:00,23.86,23.88,23.85,23.87,42400.0,15.7115,15.7246,15.7049,15.7181,42400.0
2009-12-15 11:10:00,23.87,23.87,23.86,23.87,19500.0,15.7181,15.7181,15.7115,15.7181,19500.0
2009-12-15 11:15:00,23.86,23.87,23.86,23.87,68500.0,15.7115,15.7181,15.7115,15.7181,68500.0
2009-12-15 11:20:00,23.86,23.87,23.86,23.86,27600.0,15.7115,15.7181,15.7115,15.7115,27600.0
2009-12-15 11:25:00,23.86,23.87,23.84,23.85,15000.0,15.7115,15.7181,15.6983,15.7049,15000.0
2009-12-15 11:30:00,23.84,23.84,23.75,23.75,157900.0,15.6983,15.6983,15.639,15.639,157900.0
2009-12-15 11:35:00,23.75,23.76,23.75,23.76,48500.0,15.639,15.6456,15.639,15.6456,48500.0
2009-12-15 11:40:00,23.76,23.76,23.73,23.74,53500.0,15.6456,15.6456,15.6259,15.6324,53500.0
2009-12-15 11:45:00,23.74,23.74,23.71,23.73,21700.0,15.6324,15.6324,15.6127,15.6259,21700.0
2009-12-15 11:50:00,23.73,23.73,23.69,23.69,50000.0,15.6259,15.6259,15.5995,15.5995,50000.0
2009-12-15 11:55:00,23.69,23.69,23.66,23.68,98500.0,15.5995,15.5995,15.5798,15.5929,98500.0
2009-12-15 12:00:00,23.68,23.68,23.67,23.67,5200.0,15.5929,15.5929,15.5864,15.5864,5200.0
2009-12-15 12:05:00,23.67,23.72,23.67,23.72,84100.0,15.5864,15.6193,15.5864,15.6193,84100.0
2009-12-15 12:10:00,23.72,23.75,23.72,23.74,57900.0,15.6193,15.639,15.6193,15.6324,57900.0
2009-12-15 12:15:00,23.75,23.75,23.74,23.74,26900.0,15.639,15.639,15.6324,15.6324,26900.0
2009-12-15 12:20:00,23.73,23.73,23.7,23.71,58100.0,15.6259,15.6259,15.6061,15.6127,58100.0
2009-12-15 12:25:00,23.71,23.71,23.69,23.7,18900.0,15.6127,15.6127,15.5995,15.6061,18900.0
2009-12-15 12:30:00,23.69,23.7,23.69,23.69,36900.0,15.5995,15.6061,15.5995,15.5995,36900.0
2009-12-15 12:35:00,23.68,23.68,23.67,23.67,29200.0,15.5929,15.5929,15.5864,15.5864,29200.0
2009-12-15 12:40:00,23.67,23.67,23.61,23.63,93300.0,15.5864,15.5864,15.5468,15.56,93300.0
2009-12-15 12:45:00,23.64,23.66,23.63,23.66,52200.0,15.5666,15.5798,15.56,15.5798,52200.0
2009-12-15 12:50:00,23.66,23.68,23.66,23.68,14900.0,15.5798,15.5929,15.5798,15.5929,14900.0
2009-12-15 12:55:00,23.69,23.69,23.68,23.68,25800.0,15.5995,15.5995,15.5929,15.5929,25800.0
2009-12-15 13:00:00,23.67,23.67,23.64,23.67,91000.0,15.5864,15.5864,15.5666,15.5864,91000.0
2009-12-15 13:05:00,23.68,23.72,23.67,23.7,45800.0,15.5929,15.6193,15.5864,15.6061,45800.0
2009-12-15 13:10:00,23.69,23.69,23.69,23.69,13100.0,15.5995,15.5995,15.5995,15.5995,13100.0
2009-12-15 13:15:00,23.69,23.69,23.69,23.69,11000.0,15.5995,15.5995,15.5995,15.5995,11000.0
2009-12-15 13:20:00,23.68,23.68,23.64,23.64,49800.0,15.5929,15.5929,15.5666,15.5666,49800.0
2009-12-15 13:25:00,23.63,23.64,23.62,23.62,39200.0,15.56,15.5666,15.5534,15.5534,39200.0
2009-12-15 13:30:00,23.62,23.63,23.62,23.63,36200.0,15.5534,15.56,15.5534,15.56,36200.0
2009-12-15 13:35:00,23.63,23.63,23.61,23.61,54800.0,15.56,15.56,15.5468,15.5468,54800.0
2009-12-15 13:40:00,23.61,23.64,23.61,23.64,53800.0,15.5468,15.5666,15.5468,15.5666,53800.0
2009-12-15 13:45:00,23.65,23.69,23.65,23.68,52200.0,15.5732,15.5995,15.5732,15.5929,52200.0
2009-12-15 13:50:00,23.69,23.69,23.69,23.69,6000.0,15.5995,15.5995,15.5995,15.5995,6000.0
2009-12-15 13:55:00,23.68,23.68,23.66,23.68,82000.0,15.5929,15.5929,15.5798,15.5929,82000.0
2009-12-15 14:00:00,23.68,23.68,23.65,23.68,263500.0,15.5929,15.5929,15.5732,15.5929,263500.0
2009-12-15 14:05:00,23.67,23.68,23.67,23.67,101000.0,15.5864,15.5929,15.5864,15.5864,101000.0
2009-12-15 14:10:00,23.67,23.68,23.66,23.68,182200.0,15.5864,15.5929,15.5798,15.5929,182200.0
2009-12-15 14:15:00,23.67,23.67,23.64,23.65,77800.0,15.5864,15.5864,15.5666,15.5732,77800.0
2009-12-15 14:20:00,23.65,23.65,23.65,23.65,800.0,15.5732,15.5732,15.5732,15.5732,800.0
2009-12-15 14:25:00,23.65,23.65,23.64,23.65,23900.0,15.5732,15.5732,15.5666,15.5732,23900.0
2009-12-15 14:30:00,23.65,23.65,23.64,23.65,28100.0,15.5732,15.5732,15.5666,15.5732,28100.0
2009-12-15 14:35:00,23.65,23.65,23.64,23.65,21200.0,15.5732,15.5732,15.5666,15.5732,21200.0
2009-12-15 14:40:00,23.64,23.64,23.62,23.63,75500.0,15.5666,15.5666,15.5534,15.56,75500.0
2009-12-15 14:45:00,23.62,23.63,23.62,23.62,15300.0,15.5534,15.56,15.5534,15.5534,15300.0
2009-12-15 14:50:00,23.63,23.63,23.6,23.6,28500.0,15.56,15.56,15.5403,15.5403,28500.0
2009-12-15 14:55:00,23.59,23.6,23.57,23.57,54900.0,15.5337,15.5403,15.5205,15.5205,54900.0
2009-12-15 15:00:00,23.57,23.59,23.56,23.56,54600.0,15.5205,15.5337,15.5139,15.5139,54600.0
2009-12-15 15:05:00,23.57,23.57,23.56,23.56,64200.0,15.5205,15.5205,15.5139,15.5139,64200.0
2009-12-15 15:10:00,23.56,23.56,23.55,23.56,15700.0,15.5139,15.5139,15.5073,15.5139,15700.0
2009-12-15 15:15:00,23.55,23.55,23.54,23.54,12800.0,15.5073,15.5073,15.5008,15.5008,12800.0
2009-12-15 15:20:00,23.54,23.54,23.49,23.52,189500.0,15.5008,15.5008,15.4678,15.4876,189500.0
2009-12-15 15:25:00,23.52,23.56,23.52,23.56,68000.0,15.4876,15.5139,15.4876,15.5139,68000.0
2009-12-15 15:30:00,23.56,23.56,23.53,23.55,72000.0,15.5139,15.5139,15.4942,15.5073,72000.0
2009-12-15 15:35:00,23.55,23.55,23.53,23.53,33000.0,15.5073,15.5073,15.4942,15.4942,33000.0
2009-12-15 15:40:00,23.52,23.54,23.52,23.54,64000.0,15.4876,15.5008,15.4876,15.5008,64000.0
2009-12-15 15:45:00,23.54,23.54,23.49,23.51,82000.0,15.5008,15.5008,15.4678,15.481,82000.0
2009-12-15 15:50:00,23.51,23.54,23.51,23.52,298300.0,15.481,15.5008,15.481,15.4876,298300.0
2009-12-15 15:55:00,23.52,23.53,23.47,23.48,642200.0,15.4876,15.4942,15.4547,15.4612,642200.0
2009-12-16 09:30:00,23.57,23.57,23.39,23.53,81100.0,15.5205,15.5205,15.402,15.4942,81100.0
2009-12-16 09:35:00,23.52,23.57,23.48,23.57,166900.0,15.4876,15.5205,15.4612,15.5205,166900.0
2009-12-16 09:40:00,23.57,23.59,23.56,23.59,30000.0,15.5205,15.5337,15.5139,15.5337,30000.0
2009-12-16 09:45:00,23.6,23.68,23.6,23.68,69000.0,15.5403,15.5929,15.5403,15.5929,69000.0
2009-12-16 09:50:00,23.68,23.68,23.64,23.64,121400.0,15.5929,15.5929,15.5666,15.5666,121400.0
2009-12-16 09:55:00,23.64,23.65,23.57,23.57,137700.0,15.5666,15.5732,15.5205,15.5205,137700.0
2009-12-16 10:00:00,23.57,23.58,23.55,23.57,90400.0,15.5205,15.5271,15.5073,15.5205,90400.0
2009-12-16 10:05:00,23.58,23.62,23.55,23.55,66100.0,15.5271,15.5534,15.5073,15.5073,66100.0
2009-12-16 10:10:00,23.56,23.6,23.56,23.58,55000.0,15.5139,15.5403,15.5139,15.5271,55000.0
2009-12-16 10:15:00,23.58,23.59,23.5,23.51,119600.0,15.5271,15.5337,15.4744,15.481,119600.0
2009-12-16 10:20:00,23.51,23.54,23.5,23.54,94400.0,15.481,15.5008,15.4744,15.5008,94400.0
2009-12-16 10:25:00,23.54,23.54,23.52,23.53,34900.0,15.5008,15.5008,15.4876,15.4942,34900.0
2009-12-16 10:30:00,23.54,23.56,23.51,23.55,79200.0,15.5008,15.5139,15.481,15.5073,79200.0
2009-12-16 10:35:00,23.55,23.59,23.55,23.59,129400.0,15.5073,15.5337,15.5073,15.5337,129400.0
2009-12-16 10:40:00,23.59,23.61,23.59,23.6,41300.0,15.5337,15.5468,15.5337,15.5403,41300.0
2009-12-16 10:45:00,23.59,23.59,23.56,23.56,16600.0,15.5337,15.5337,15.5139,15.5139,16600.0
2009-12-16 10:50:00,23.57,23.57,23.52,23.52,61100.0,15.5205,15.5205,15.4876,15.4876,61100.0
2009-12-16 10:55:00,23.52,23.55,23.52,23.54,54500.0,15.4876,15.5073,15.4876,15.5008,54500.0
2009-12-16 11:00:00,23.55,23.58,23.55,23.58,41000.0,15.5073,15.5271,15.5073,15.5271,41000.0
2009-12-16 11:05:00,23.57,23.57,23.54,23.54,85200.0,15.5205,15.5205,15.5008,15.5008,85200.0
2009-12-16 11:10:00,23.54,23.58,23.54,23.58,36500.0,15.5008,15.5271,15.5008,15.5271,36500.0
2009-12-16 11:15:00,23.58,23.58,23.53,23.55,51100.0,15.5271,15.5271,15.4942,15.5073,51100.0
2009-12-16 11:20:00,23.56,23.56,23.55,23.55,42200.0,15.5139,15.5139,15.5073,15.5073,42200.0
2009-12-16 11:25:00,23.56,23.57,23.55,23.55,31800.0,15.5139,15.5205,15.5073,15.5073,31800.0
2009-12-16 11:30:00,23.54,23.57,23.53,23.56,69300.0,15.5008,15.5205,15.4942,15.5139,69300.0
2009-12-16 11:35:00,23.56,23.56,23.54,23.55,94800.0,15.5139,15.5139,15.5008,15.5073,94800.0
2009-12-16 11:40:00,23.55,23.55,23.53,23.54,59000.0,15.5073,15.5073,15.4942,15.5008,59000.0
2009-12-16 11:45:00,23.54,23.54,23.5,23.5,117100.0,15.5008,15.5008,15.4744,15.4744,117100.0
2009-12-16 11:50:00,23.5,23.51,23.47,23.47,40000.0,15.4744,15.481,15.4547,15.4547,40000.0
2009-12-16 11:55:00,23.47,23.47,23.46,23.47,51900.0,15.4547,15.4547,15.4481,15.4547,51900.0
2009-12-16 12:00:00,23.47,23.49,23.47,23.49,6400.0,15.4547,15.4678,15.4547,15.4678,6400.0
2009-12-16 12:05:00,23.49,23.51,23.49,23.51,25300.0,15.4678,15.481,15.4678,15.481,25300.0
2009-12-16 12:10:00,23.51,23.54,23.51,23.53,42800.0,15.481,15.5008,15.481,15.4942,42800.0
2009-12-16 12:15:00,23.52,23.53,23.5,23.51,47500.0,15.4876,15.4942,15.4744,15.481,47500.0
2009-12-16 12:20:00,23.51,23.52,23.5,23.5,19800.0,15.481,15.4876,15.4744,15.4744,19800.0
2009-12-16 12:25:00,23.51,23.51,23.5,23.5,29900.0,15.481,15.481,15.4744,15.4744,29900.0
2009-12-16 12:30:00,23.5,23.51,23.5,23.5,28300.0,15.4744,15.481,15.4744,15.4744,28300.0
2009-12-16 12:35:00,23.49,23.5,23.49,23.49,7100.0,15.4678,15.4744,15.4678,15.4678,7100.0
2009-12-16 12:40:00,23.48,23.48,23.47,23.48,8500.0,15.4612,15.4612,15.4547,15.4612,8500.0
2009-12-16 12:45:00,23.48,23.48,23.46,23.46,62600.0,15.4612,15.4612,15.4481,15.4481,62600.0
2009-12-16 12:50:00,23.45,23.46,23.45,23.45,26400.0,15.4415,15.4481,15.4415,15.4415,26400.0
2009-12-16 12:55:00,23.46,23.46,23.46,23.46,8000.0,15.4481,15.4481,15.4481,15.4481,8000.0
2009-12-16 13:00:00,23.47,23.47,23.45,23.46,53300.0,15.4547,15.4547,15.4415,15.4481,53300.0
2009-12-16 13:05:00,23.45,23.46,23.45,23.46,1200.0,15.4415,15.4481,15.4415,15.4481,1200.0
2009-12-16 13:10:00,23.45,23.45,23.44,23.44,38400.0,15.4415,15.4415,15.4349,15.4349,38400.0
2009-12-16 13:15:00,23.44,23.44,23.44,23.44,24000.0,15.4349,15.4349,15.4349,15.4349,24000.0
2009-12-16 13:20:00,23.43,23.45,23.43,23.45,34300.0,15.4283,15.4415,15.4283,15.4415,34300.0
2009-12-16 13:25:00,23.45,23.46,23.45,23.46,18900.0,15.4415,15.4481,15.4415,15.4481,18900.0
2009-12-16 13:30:00,23.46,23.46,23.46,23.46,38200.0,15.4481,15.4481,15.4481,15.4481,38200.0
2009-12-16 13:35:00,23.45,23.45,23.42,23.42,52200.0,15.4415,15.4415,15.4217,15.4217,52200.0
2009-12-16 13:40:00,23.42,23.43,23.41,23.41,29200.0,15.4217,15.4283,15.4151,15.4151,29200.0
2009-12-16 13:45:00,23.41,23.41,23.4,23.41,23900.0,15.4151,15.4151,15.4086,15.4151,23900.0
2009-12-16 13:50:00,23.41,23.41,23.39,23.39,23000.0,15.4151,15.4151,15.402,15.402,23000.0
2009-12-16 13:55:00,23.39,23.39,23.38,23.39,31100.0,15.402,15.402,15.3954,15.402,31100.0
2009-12-16 14:00:00,23.39,23.43,23.39,23.41,41600.0,15.402,15.4283,15.402,15.4151,41600.0
2009-12-16 14:05:00,23.42,23.44,23.42,23.42,43800.0,15.4217,15.4349,15.4217,15.4217,43800.0
2009-12-16 14:10:00,23.42,23.44,23.4,23.42,45500.0,15.4217,15.4349,15.4086,15.4217,45500.0
2009-12-16 14:15:00,23.43,23.47,23.41,23.45,109000.0,15.4283,15.4547,15.4151,15.4415,109000.0
2009-12-16 14:20:00,23.45,23.47,23.38,23.38,107300.0,15.4415,15.4547,15.3954,15.3954,107300.0
2009-12-16 14:25:00,23.38,23.48,23.38,23.47,125500.0,15.3954,15.4612,15.3954,15.4547,125500.0
2009-12-16 14:30:00,23.47,23.49,23.45,23.46,52300.0,15.4547,15.4678,15.4415,15.4481,52300.0
2009-12-16 14:35:00,23.46,23.49,23.45,23.49,20300.0,15.4481,15.4678,15.4415,15.4678,20300.0
2009-12-16 14:40:00,23.49,23.5,23.47,23.47,39000.0,15.4678,15.4744,15.4547,15.4547,39000.0
2009-12-16 14:45:00,23.47,23.47,23.43,23.44,32000.0,15.4547,15.4547,15.4283,15.4349,32000.0
2009-12-16 14:50:00,23.43,23.44,23.41,23.41,39700.0,15.4283,15.4349,15.4151,15.4151,39700.0
2009-12-16 14:55:00,23.41,23.42,23.39,23.41,38300.0,15.4151,15.4217,15.402,15.4151,38300.0
2009-12-16 15:00:00,23.41,23.41,23.39,23.4,30200.0,15.4151,15.4151,15.402,15.4086,30200.0
2009-12-16 15:05:00,23.4,23.4,23.4,23.4,17500.0,15.4086,15.4086,15.4086,15.4086,17500.0
2009-12-16 15:10:00,23.4,23.4,23.4,23.4,20500.0,15.4086,15.4086,15.4086,15.4086,20500.0
2009-12-16 15:15:00,23.4,23.42,23.4,23.42,25600.0,15.4086,15.4217,15.4086,15.4217,25600.0
2009-12-16 15:20:00,23.42,23.42,23.39,23.39,85400.0,15.4217,15.4217,15.402,15.402,85400.0
2009-12-16 15:25:00,23.39,23.4,23.35,23.36,80800.0,15.402,15.4086,15.3756,15.3822,80800.0
2009-12-16 15:30:00,23.37,23.41,23.37,23.4,34100.0,15.3888,15.4151,15.3888,15.4086,34100.0
2009-12-16 15:35:00,23.4,23.43,23.39,23.43,101700.0,15.4086,15.4283,15.402,15.4283,101700.0
2009-12-16 15:40:00,23.44,23.46,23.43,23.44,119500.0,15.4349,15.4481,15.4283,15.4349,119500.0
2009-12-16 15:45:00,23.44,23.48,23.43,23.48,67100.0,15.4349,15.4612,15.4283,15.4612,67100.0
2009-12-16 15:50:00,23.48,23.48,23.46,23.46,125500.0,15.4612,15.4612,15.4481,15.4481,125500.0
2009-12-16 15:55:00,23.46,23.47,23.44,23.44,269300.0,15.4481,15.4547,15.4349,15.4349,269300.0
2009-12-17 09:30:00,23.47,23.47,23.35,23.37,66900.0,15.4547,15.4547,15.3756,15.3888,66900.0
2009-12-17 09:35:00,23.36,23.37,23.32,23.35,198500.0,15.3822,15.3888,15.3559,15.3756,198500.0
2009-12-17 09:40:00,23.35,23.39,23.34,23.38,72300.0,15.3756,15.402,15.3691,15.3954,72300.0
2009-12-17 09:45:00,23.39,23.39,23.33,23.33,52600.0,15.402,15.402,15.3625,15.3625,52600.0
2009-12-17 09:50:00,23.33,23.34,23.31,23.31,19700.0,15.3625,15.3691,15.3493,15.3493,19700.0
2009-12-17 09:55:00,23.31,23.31,23.21,23.21,39800.0,15.3493,15.3493,15.2835,15.2835,39800.0
2009-12-17 10:00:00,23.22,23.26,23.18,23.2,107300.0,15.29,15.3164,15.2637,15.2769,107300.0
2009-12-17 10:05:00,23.19,23.22,23.15,23.22,69000.0,15.2703,15.29,15.2439,15.29,69000.0
2009-12-17 10:10:00,23.23,23.26,23.21,23.21,35400.0,15.2966,15.3164,15.2835,15.2835,35400.0
2009-12-17 10:15:00,23.22,23.25,23.22,23.24,43700.0,15.29,15.3098,15.29,15.3032,43700.0
2009-12-17 10:20:00,23.24,23.27,23.23,23.27,26100.0,15.3032,15.323,15.2966,15.323,26100.0
2009-12-17 10:25:00,23.28,23.28,23.25,23.25,52500.0,15.3295,15.3295,15.3098,15.3098,52500.0
2009-12-17 10:30:00,23.25,23.25,23.19,23.2,133800.0,15.3098,15.3098,15.2703,15.2769,133800.0
2009-12-17 10:35:00,23.19,23.2,23.15,23.16,108300.0,15.2703,15.2769,15.2439,15.2505,108300.0
2009-12-17 10:40:00,23.16,23.2,23.15,23.2,44300.0,15.2505,15.2769,15.2439,15.2769,44300.0
2009-12-17 10:45:00,23.2,23.29,23.2,23.29,83700.0,15.2769,15.3361,15.2769,15.3361,83700.0
2009-12-17 10:50:00,23.29,23.29,23.26,23.26,17100.0,15.3361,15.3361,15.3164,15.3164,17100.0
2009-12-17 10:55:00,23.26,23.32,23.26,23.29,47900.0,15.3164,15.3559,15.3164,15.3361,47900.0
2009-12-17 11:00:00,23.28,23.33,23.28,23.32,41900.0,15.3295,15.3625,15.3295,15.3559,41900.0
2009-12-17 11:05:00,23.32,23.33,23.3,23.3,57600.0,15.3559,15.3625,15.3427,15.3427,57600.0
2009-12-17 11:10:00,23.29,23.32,23.29,23.29,26300.0,15.3361,15.3559,15.3361,15.3361,26300.0
2009-12-17 11:15:00,23.3,23.33,23.3,23.33,21900.0,15.3427,15.3625,15.3427,15.3625,21900.0
2009-12-17 11:20:00,23.32,23.32,23.28,23.28,39500.0,15.3559,15.3559,15.3295,15.3295,39500.0
2009-12-17 11:25:00,23.29,23.29,23.24,23.24,20300.0,15.3361,15.3361,15.3032,15.3032,20300.0
2009-12-17 11:30:00,23.24,23.24,23.2,23.23,46400.0,15.3032,15.3032,15.2769,15.2966,46400.0
2009-12-17 11:35:00,23.23,23.26,23.22,23.26,28000.0,15.2966,15.3164,15.29,15.3164,28000.0
2009-12-17 11:40:00,23.26,23.27,23.24,23.24,49600.0,15.3164,15.323,15.3032,15.3032,49600.0
2009-12-17 11:45:00,23.24,23.25,23.19,23.21,76300.0,15.3032,15.3098,15.2703,15.2835,76300.0
2009-12-17 11:50:00,23.21,23.21,23.17,23.21,81000.0,15.2835,15.2835,15.2571,15.2835,81000.0
2009-12-17 11:55:00,23.21,23.24,23.2,23.22,30900.0,15.2835,15.3032,15.2769,15.29,30900.0
2009-12-17 12:00:00,23.23,23.23,23.2,23.2,7700.0,15.2966,15.2966,15.2769,15.2769,7700.0
2009-12-17 12:05:00,23.2,23.23,23.2,23.21,27700.0,15.2769,15.2966,15.2769,15.2835,27700.0
2009-12-17 12:10:00,23.21,23.24,23.21,23.24,9100.0,15.2835,15.3032,15.2835,15.3032,9100.0
2009-12-17 12:15:00,23.24,23.28,23.24,23.27,40700.0,15.3032,15.3295,15.3032,15.323,40700.0
2009-12-17 12:20:00,23.27,23.27,23.25,23.26,35000.0,15.323,15.323,15.3098,15.3164,35000.0
2009-12-17 12:25:00,23.25,23.25,23.22,23.22,34600.0,15.3098,15.3098,15.29,15.29,34600.0
2009-12-17 12:30:00,23.23,23.23,23.2,23.2,23300.0,15.2966,15.2966,15.2769,15.2769,23300.0
2009-12-17 12:35:00,23.19,23.2,23.17,23.18,31600.0,15.2703,15.2769,15.2571,15.2637,31600.0
2009-12-17 12:40:00,23.19,23.2,23.18,23.18,23800.0,15.2703,15.2769,15.2637,15.2637,23800.0
2009-12-17 12:45:00,23.18,23.18,23.14,23.14,52400.0,15.2637,15.2637,15.2374,15.2374,52400.0
2009-12-17 12:50:00,23.15,23.18,23.15,23.18,12900.0,15.2439,15.2637,15.2439,15.2637,12900.0
2009-12-17 12:55:00,23.17,23.19,23.16,23.19,39900.0,15.2571,15.2703,15.2505,15.2703,39900.0
2009-12-17 13:00:00,23.2,23.23,23.2,23.23,20800.0,15.2769,15.2966,15.2769,15.2966,20800.0
2009-12-17 13:05:00,23.23,23.26,23.23,23.26,24200.0,15.2966,15.3164,15.2966,15.3164,24200.0
2009-12-17 13:10:00,23.25,23.25,23.21,23.21,56900.0,15.3098,15.3098,15.2835,15.2835,56900.0
2009-12-17 13:15:00,23.21,23.22,23.2,23.2,60200.0,15.2835,15.29,15.2769,15.2769,60200.0
2009-12-17 13:20:00,23.19,23.21,23.19,23.2,41000.0,15.2703,15.2835,15.2703,15.2769,41000.0
2009-12-17 13:25:00,23.19,23.24,23.19,23.23,33600.0,15.2703,15.3032,15.2703,15.2966,33600.0
2009-12-17 13:30:00,23.23,23.23,23.22,23.22,38900.0,15.2966,15.2966,15.29,15.29,38900.0
2009-12-17 13:35:00,23.22,23.24,23.22,23.24,22500.0,15.29,15.3032,15.29,15.3032,22500.0
2009-12-17 13:40:00,23.23,23.23,23.22,23.23,24800.0,15.2966,15.2966,15.29,15.2966,24800.0
2009-12-17 13:45:00,23.23,23.23,23.23,23.23,8900.0,15.2966,15.2966,15.2966,15.2966,8900.0
2009-12-17 13:50:00,23.23,23.24,23.23,23.24,15700.0,15.2966,15.3032,15.2966,15.3032,15700.0
2009-12-17 13:55:00,23.24,23.24,23.21,23.23,40500.0,15.3032,15.3032,15.2835,15.2966,40500.0
2009-12-17 14:00:00,23.23,23.23,23.22,23.22,41800.0,15.2966,15.2966,15.29,15.29,41800.0
2009-12-17 14:05:00,23.21,23.23,23.21,23.23,30800.0,15.2835,15.2966,15.2835,15.2966,30800.0
2009-12-17 14:10:00,23.23,23.24,23.23,23.24,34500.0,15.2966,15.3032,15.2966,15.3032,34500.0
2009-12-17 14:15:00,23.24,23.24,23.22,23.22,3400.0,15.3032,15.3032,15.29,15.29,3400.0
2009-12-17 14:20:00,23.22,23.24,23.22,23.24,27900.0,15.29,15.3032,15.29,15.3032,27900.0
2009-12-17 14:25:00,23.25,23.29,23.25,23.27,30700.0,15.3098,15.3361,15.3098,15.323,30700.0
2009-12-17 14:30:00,23.27,23.27,23.26,23.27,15500.0,15.323,15.323,15.3164,15.323,15500.0
2009-12-17 14:35:00,23.27,23.31,23.27,23.31,27100.0,15.323,15.3493,15.323,15.3493,27100.0
2009-12-17 14:40:00,23.3,23.3,23.28,23.29,23000.0,15.3427,15.3427,15.3295,15.3361,23000.0
2009-12-17 14:45:00,23.29,23.29,23.24,23.24,49900.0,15.3361,15.3361,15.3032,15.3032,49900.0
2009-12-17 14:50:00,23.23,23.25,23.23,23.25,13100.0,15.2966,15.3098,15.2966,15.3098,13100.0
2009-12-17 14:55:00,23.25,23.26,23.24,23.24,29800.0,15.3098,15.3164,15.3032,15.3032,29800.0
2009-12-17 15:00:00,23.25,23.27,23.25,23.26,10800.0,15.3098,15.323,15.3098,15.3164,10800.0
2009-12-17 15:05:00,23.27,23.29,23.26,23.27,22800.0,15.323,15.3361,15.3164,15.323,22800.0
2009-12-17 15:10:00,23.26,23.26,23.23,23.23,44600.0,15.3164,15.3164,15.2966,15.2966,44600.0
2009-12-17 15:15:00,23.23,23.23,23.23,23.23,10300.0,15.2966,15.2966,15.2966,15.2966,10300.0
2009-12-17 15:20:00,23.24,23.24,23.2,23.2,94600.0,15.3032,15.3032,15.2769,15.2769,94600.0
2009-12-17 15:25:00,23.21,23.23,23.2,23.23,44700.0,15.2835,15.2966,15.2769,15.2966,44700.0
2009-12-17 15:30:00,23.23,23.29,23.23,23.29,25400.0,15.2966,15.3361,15.2966,15.3361,25400.0
2009-12-17 15:35:00,23.29,23.29,23.26,23.26,40000.0,15.3361,15.3361,15.3164,15.3164,40000.0
2009-12-17 15:40:00,23.26,23.31,23.26,23.29,56600.0,15.3164,15.3493,15.3164,15.3361,56600.0
2009-12-17 15:45:00,23.29,23.29,23.24,23.26,62700.0,15.3361,15.3361,15.3032,15.3164,62700.0
2009-12-17 15:50:00,23.26,23.26,23.22,23.22,65400.0,15.3164,15.3164,15.29,15.29,65400.0
2009-12-17 15:55:00,23.22,23.24,23.17,23.17,476000.0,15.29,15.3032,15.2571,15.2571,476000.0
2009-12-18 09:30:00,23.12,23.23,23.07,23.07,197200.0,15.2242,15.2966,15.1913,15.1913,197200.0
2009-12-18 09:35:00,23.06,23.14,23.05,23.13,156800.0,15.1847,15.2374,15.1781,15.2308,156800.0
2009-12-18 09:40:00,23.13,23.13,23.02,23.08,98500.0,15.2308,15.2308,15.1583,15.1978,98500.0
2009-12-18 09:45:00,23.09,23.18,23.09,23.16,424900.0,15.2044,15.2637,15.2044,15.2505,424900.0
2009-12-18 09:50:00,23.16,23.22,23.15,23.21,213300.0,15.2505,15.29,15.2439,15.2835,213300.0
2009-12-18 09:55:00,23.21,23.28,23.19,23.26,236300.0,15.2835,15.3295,15.2703,15.3164,236300.0
2009-12-18 10:00:00,23.25,23.28,23.25,23.26,219900.0,15.3098,15.3295,15.3098,15.3164,219900.0
2009-12-18 10:05:00,23.25,23.28,23.25,23.26,152300.0,15.3098,15.3295,15.3098,15.3164,152300.0
2009-12-18 10:10:00,23.25,23.29,23.25,23.29,59800.0,15.3098,15.3361,15.3098,15.3361,59800.0
2009-12-18 10:15:00,23.29,23.32,23.25,23.25,39200.0,15.3361,15.3559,15.3098,15.3098,39200.0
2009-12-18 10:20:00,23.25,23.25,23.17,23.17,45000.0,15.3098,15.3098,15.2571,15.2571,45000.0
2009-12-18 10:25:00,23.17,23.19,23.17,23.18,81400.0,15.2571,15.2703,15.2571,15.2637,81400.0
2009-12-18 10:30:00,23.18,23.19,23.14,23.18,93300.0,15.2637,15.2703,15.2374,15.2637,93300.0
2009-12-18 10:35:00,23.19,23.19,23.16,23.18,53300.0,15.2703,15.2703,15.2505,15.2637,53300.0
2009-12-18 10:40:00,23.18,23.19,23.13,23.17,110800.0,15.2637,15.2703,15.2308,15.2571,110800.0
2009-12-18 10:45:00,23.16,23.17,23.13,23.13,51100.0,15.2505,15.2571,15.2308,15.2308,51100.0
2009-12-18 10:50:00,23.12,23.12,23.09,23.1,51700.0,15.2242,15.2242,15.2044,15.211,51700.0
2009-12-18 10:55:00,23.09,23.12,23.09,23.11,53700.0,15.2044,15.2242,15.2044,15.2176,53700.0
2009-12-18 11:00:00,23.11,23.14,23.11,23.11,42900.0,15.2176,15.2374,15.2176,15.2176,42900.0
2009-12-18 11:05:00,23.11,23.14,23.1,23.11,55500.0,15.2176,15.2374,15.211,15.2176,55500.0
2009-12-18 11:10:00,23.11,23.15,23.11,23.14,71800.0,15.2176,15.2439,15.2176,15.2374,71800.0
2009-12-18 11:15:00,23.14,23.16,23.12,23.16,89100.0,15.2374,15.2505,15.2242,15.2505,89100.0
2009-12-18 11:20:00,23.16,23.16,23.11,23.12,37400.0,15.2505,15.2505,15.2176,15.2242,37400.0
2009-12-18 11:25:00,23.12,23.12,23.11,23.12,32000.0,15.2242,15.2242,15.2176,15.2242,32000.0
2009-12-18 11:30:00,23.12,23.18,23.12,23.17,75100.0,15.2242,15.2637,15.2242,15.2571,75100.0
2009-12-18 11:35:00,23.17,23.17,23.1,23.14,64500.0,15.2571,15.2571,15.211,15.2374,64500.0
2009-12-18 11:40:00,23.13,23.13,23.1,23.1,32600.0,15.2308,15.2308,15.211,15.211,32600.0
2009-12-18 11:45:00,23.1,23.11,23.1,23.11,37400.0,15.211,15.2176,15.211,15.2176,37400.0
2009-12-18 11:50:00,23.1,23.13,23.1,23.11,24800.0,15.211,15.2308,15.211,15.2176,24800.0
2009-12-18 11:55:00,23.11,23.13,23.1,23.13,18800.0,15.2176,15.2308,15.211,15.2308,18800.0
2009-12-18 12:00:00,23.13,23.15,23.12,23.13,33600.0,15.2308,15.2439,15.2242,15.2308,33600.0
2009-12-18 12:05:00,23.13,23.14,23.12,23.13,24600.0,15.2308,15.2374,15.2242,15.2308,24600.0
2009-12-18 12:10:00,23.13,23.17,23.13,23.17,56200.0,15.2308,15.2571,15.2308,15.2571,56200.0
2009-12-18 12:15:00,23.17,23.18,23.16,23.16,74100.0,15.2571,15.2637,15.2505,15.2505,74100.0
2009-12-18 12:20:00,23.15,23.18,23.15,23.18,47100.0,15.2439,15.2637,15.2439,15.2637,47100.0
2009-12-18 12:25:00,23.18,23.19,23.17,23.19,33300.0,15.2637,15.2703,15.2571,15.2703,33300.0
2009-12-18 12:30:00,23.18,23.19,23.18,23.19,17200.0,15.2637,15.2703,15.2637,15.2703,17200.0
2009-12-18 12:35:00,23.19,23.21,23.17,23.21,25900.0,15.2703,15.2835,15.2571,15.2835,25900.0
2009-12-18 12:40:00,23.21,23.29,23.21,23.29,186500.0,15.2835,15.3361,15.2835,15.3361,186500.0
2009-12-18 12:45:00,23.29,23.31,23.28,23.28,57500.0,15.3361,15.3493,15.3295,15.3295,57500.0
2009-12-18 12:50:00,23.27,23.32,23.27,23.3,170400.0,15.323,15.3559,15.323,15.3427,170400.0
2009-12-18 12:55:00,23.31,23.33,23.3,23.33,223600.0,15.3493,15.3625,15.3427,15.3625,223600.0
2009-12-18 13:00:00,23.33,23.33,23.3,23.31,37600.0,15.3625,15.3625,15.3427,15.3493,37600.0
2009-12-18 13:05:00,23.31,23.31,23.28,23.28,39400.0,15.3493,15.3493,15.3295,15.3295,39400.0
2009-12-18 13:10:00,23.27,23.29,23.24,23.24,83700.0,15.323,15.3361,15.3032,15.3032,83700.0
2009-12-18 13:15:00,23.25,23.27,23.23,23.27,36100.0,15.3098,15.323,15.2966,15.323,36100.0
2009-12-18 13:20:00,23.28,23.32,23.27,23.3,81800.0,15.3295,15.3559,15.323,15.3427,81800.0
2009-12-18 13:25:00,23.29,23.36,23.29,23.36,100600.0,15.3361,15.3822,15.3361,15.3822,100600.0
2009-12-18 13:30:00,23.37,23.37,23.33,23.33,57200.0,15.3888,15.3888,15.3625,15.3625,57200.0
2009-12-18 13:35:00,23.32,23.33,23.3,23.32,31600.0,15.3559,15.3625,15.3427,15.3559,31600.0
2009-12-18 13:40:00,23.32,23.34,23.32,23.33,23700.0,15.3559,15.3691,15.3559,15.3625,23700.0
2009-12-18 13:45:00,23.32,23.33,23.32,23.32,3700.0,15.3559,15.3625,15.3559,15.3559,3700.0
2009-12-18 13:50:00,23.33,23.33,23.31,23.31,27200.0,15.3625,15.3625,15.3493,15.3493,27200.0
2009-12-18 13:55:00,23.31,23.32,23.29,23.3,50800.0,15.3493,15.3559,15.3361,15.3427,50800.0
2009-12-18 14:00:00,23.31,23.32,23.29,23.32,42300.0,15.3493,15.3559,15.3361,15.3559,42300.0
2009-12-18 14:05:00,23.32,23.32,23.3,23.31,44400.0,15.3559,15.3559,15.3427,15.3493,44400.0
2009-12-18 14:10:00,23.3,23.3,23.28,23.3,46300.0,15.3427,15.3427,15.3295,15.3427,46300.0
2009-12-18 14:15:00,23.31,23.34,23.31,23.33,44700.0,15.3493,15.3691,15.3493,15.3625,44700.0
2009-12-18 14:20:00,23.33,23.35,23.32,23.33,59300.0,15.3625,15.3756,15.3559,15.3625,59300.0
2009-12-18 14:25:00,23.33,23.35,23.32,23.35,40000.0,15.3625,15.3756,15.3559,15.3756,40000.0
2009-12-18 14:30:00,23.34,23.35,23.33,23.33,28000.0,15.3691,15.3756,15.3625,15.3625,28000.0
2009-12-18 14:35:00,23.33,23.35,23.31,23.35,39700.0,15.3625,15.3756,15.3493,15.3756,39700.0
2009-12-18 14:40:00,23.35,23.35,23.34,23.35,13300.0,15.3756,15.3756,15.3691,15.3756,13300.0
2009-12-18 14:45:00,23.35,23.35,23.32,23.32,33000.0,15.3756,15.3756,15.3559,15.3559,33000.0
2009-12-18 14:50:00,23.33,23.33,23.31,23.32,52000.0,15.3625,15.3625,15.3493,15.3559,52000.0
2009-12-18 14:55:00,23.32,23.32,23.32,23.32,78400.0,15.3559,15.3559,15.3559,15.3559,78400.0
2009-12-18 15:00:00,23.32,23.35,23.31,23.35,94500.0,15.3559,15.3756,15.3493,15.3756,94500.0
2009-12-18 15:05:00,23.35,23.35,23.32,23.33,17300.0,15.3756,15.3756,15.3559,15.3625,17300.0
2009-12-18 15:10:00,23.32,23.34,23.31,23.33,32400.0,15.3559,15.3691,15.3493,15.3625,32400.0
2009-12-18 15:15:00,23.32,23.32,23.32,23.32,7600.0,15.3559,15.3559,15.3559,15.3559,7600.0
2009-12-18 15:20:00,23.32,23.33,23.29,23.29,62400.0,15.3559,15.3625,15.3361,15.3361,62400.0
2009-12-18 15:25:00,23.28,23.3,23.28,23.28,85400.0,15.3295,15.3427,15.3295,15.3295,85400.0
2009-12-18 15:30:00,23.28,23.28,23.26,23.28,75400.0,15.3295,15.3295,15.3164,15.3295,75400.0
2009-12-18 15:35:00,23.28,23.31,23.27,23.3,78500.0,15.3295,15.3493,15.323,15.3427,78500.0
2009-12-18 15:40:00,23.3,23.35,23.29,23.35,71600.0,15.3427,15.3756,15.3361,15.3756,71600.0
2009-12-18 15:45:00,23.34,23.36,23.34,23.36,117000.0,15.3691,15.3822,15.3691,15.3822,117000.0
2009-12-18 15:50:00,23.35,23.35,23.32,23.33,266200.0,15.3756,15.3756,15.3559,15.3625,266200.0
2009-12-18 15:55:00,23.33,23.36,23.31,23.35,361200.0,15.3625,15.3822,15.3493,15.3756,361200.0
2009-12-21 09:30:00,23.52,23.66,23.51,23.64,84400.0,15.4876,15.5798,15.481,15.5666,84400.0
2009-12-21 09:35:00,23.63,23.66,23.59,23.59,100100.0,15.56,15.5798,15.5337,15.5337,100100.0
2009-12-21 09:40:00,23.58,23.64,23.58,23.62,49100.0,15.5271,15.5666,15.5271,15.5534,49100.0
2009-12-21 09:45:00,23.63,23.64,23.56,23.56,41300.0,15.56,15.5666,15.5139,15.5139,41300.0
2009-12-21 09:50:00,23.55,23.59,23.53,23.53,79200.0,15.5073,15.5337,15.4942,15.4942,79200.0
2009-12-21 09:55:00,23.54,23.57,23.54,23.56,58900.0,15.5008,15.5205,15.5008,15.5139,58900.0
2009-12-21 10:00:00,23.55,23.57,23.52,23.56,52600.0,15.5073,15.5205,15.4876,15.5139,52600.0
2009-12-21 10:05:00,23.55,23.56,23.53,23.55,63600.0,15.5073,15.5139,15.4942,15.5073,63600.0
2009-12-21 10:10:00,23.56,23.61,23.56,23.59,67200.0,15.5139,15.5468,15.5139,15.5337,67200.0
2009-12-21 10:15:00,23.59,23.66,23.58,23.66,84300.0,15.5337,15.5798,15.5271,15.5798,84300.0
2009-12-21 10:20:00,23.66,23.73,23.65,23.73,196700.0,15.5798,15.6259,15.5732,15.6259,196700.0
2009-12-21 10:25:00,23.73,23.76,23.73,23.75,101100.0,15.6259,15.6456,15.6259,15.639,101100.0
2009-12-21 10:30:00,23.75,23.77,23.74,23.74,73200.0,15.639,15.6522,15.6324,15.6324,73200.0
2009-12-21 10:35:00,23.74,23.75,23.72,23.75,97100.0,15.6324,15.639,15.6193,15.639,97100.0
2009-12-21 10:40:00,23.75,23.75,23.73,23.75,69200.0,15.639,15.639,15.6259,15.639,69200.0
2009-12-21 10:45:00,23.74,23.76,23.72,23.73,97500.0,15.6324,15.6456,15.6193,15.6259,97500.0
2009-12-21 10:50:00,23.72,23.8,23.72,23.8,63200.0,15.6193,15.672,15.6193,15.672,63200.0
2009-12-21 10:55:00,23.79,23.81,23.78,23.81,82600.0,15.6654,15.6785,15.6588,15.6785,82600.0
2009-12-21 11:00:00,23.81,23.82,23.77,23.77,70300.0,15.6785,15.6851,15.6522,15.6522,70300.0
2009-12-21 11:05:00,23.76,23.78,23.74,23.74,143400.0,15.6456,15.6588,15.6324,15.6324,143400.0
2009-12-21 11:10:00,23.75,23.75,23.74,23.75,36900.0,15.639,15.639,15.6324,15.639,36900.0
2009-12-21 11:15:00,23.75,23.75,23.71,23.72,87600.0,15.639,15.639,15.6127,15.6193,87600.0
2009-12-21 11:20:00,23.72,23.76,23.72,23.76,53000.0,15.6193,15.6456,15.6193,15.6456,53000.0
2009-12-21 11:25:00,23.75,23.75,23.74,23.74,22400.0,15.639,15.639,15.6324,15.6324,22400.0
2009-12-21 11:30:00,23.73,23.75,23.73,23.75,27100.0,15.6259,15.639,15.6259,15.639,27100.0
2009-12-21 11:35:00,23.75,23.78,23.75,23.78,45600.0,15.639,15.6588,15.639,15.6588,45600.0
2009-12-21 11:40:00,23.78,23.8,23.78,23.8,12200.0,15.6588,15.672,15.6588,15.672,12200.0
2009-12-21 11:45:00,23.79,23.81,23.76,23.76,64900.0,15.6654,15.6785,15.6456,15.6456,64900.0
2009-12-21 11:50:00,23.76,23.77,23.76,23.77,6600.0,15.6456,15.6522,15.6456,15.6522,6600.0
2009-12-21 11:55:00,23.76,23.77,23.76,23.76,13600.0,15.6456,15.6522,15.6456,15.6456,13600.0
2009-12-21 12:00:00,23.76,23.76,23.74,23.75,47100.0,15.6456,15.6456,15.6324,15.639,47100.0
2009-12-21 12:05:00,23.75,23.81,23.75,23.77,67800.0,15.639,15.6785,15.639,15.6522,67800.0
2009-12-21 12:10:00,23.77,23.8,23.74,23.74,55200.0,15.6522,15.672,15.6324,15.6324,55200.0
2009-12-21 12:15:00,23.74,23.75,23.73,23.75,36300.0,15.6324,15.639,15.6259,15.639,36300.0
2009-12-21 12:20:00,23.74,23.75,23.73,23.73,22000.0,15.6324,15.639,15.6259,15.6259,22000.0
2009-12-21 12:25:00,23.73,23.74,23.72,23.72,15100.0,15.6259,15.6324,15.6193,15.6193,15100.0
2009-12-21 12:30:00,23.72,23.72,23.66,23.67,43400.0,15.6193,15.6193,15.5798,15.5864,43400.0
2009-12-21 12:35:00,23.67,23.7,23.67,23.69,18700.0,15.5864,15.6061,15.5864,15.5995,18700.0
2009-12-21 12:40:00,23.7,23.7,23.67,23.68,39800.0,15.6061,15.6061,15.5864,15.5929,39800.0
2009-12-21 12:45:00,23.67,23.68,23.66,23.67,45500.0,15.5864,15.5929,15.5798,15.5864,45500.0
2009-12-21 12:50:00,23.66,23.69,23.65,23.69,33200.0,15.5798,15.5995,15.5732,15.5995,33200.0
2009-12-21 12:55:00,23.7,23.71,23.69,23.7,39000.0,15.6061,15.6127,15.5995,15.6061,39000.0
2009-12-21 13:00:00,23.69,23.69,23.67,23.68,27300.0,15.5995,15.5995,15.5864,15.5929,27300.0
2009-12-21 13:05:00,23.68,23.71,23.67,23.71,25800.0,15.5929,15.6127,15.5864,15.6127,25800.0
2009-12-21 13:10:00,23.71,23.71,23.67,23.68,45300.0,15.6127,15.6127,15.5864,15.5929,45300.0
2009-12-21 13:15:00,23.68,23.68,23.64,23.65,37300.0,15.5929,15.5929,15.5666,15.5732,37300.0
2009-12-21 13:20:00,23.64,23.66,23.64,23.66,11900.0,15.5666,15.5798,15.5666,15.5798,11900.0
2009-12-21 13:25:00,23.66,23.67,23.66,23.67,12100.0,15.5798,15.5864,15.5798,15.5864,12100.0
2009-12-21 13:30:00,23.67,23.67,23.63,23.63,23800.0,15.5864,15.5864,15.56,15.56,23800.0
2009-12-21 13:35:00,23.63,23.63,23.63,23.63,26100.0,15.56,15.56,15.56,15.56,26100.0
2009-12-21 13:40:00,23.63,23.64,23.62,23.64,9600.0,15.56,15.5666,15.5534,15.5666,9600.0
2009-12-21 13:45:00,23.64,23.66,23.64,23.65,36600.0,15.5666,15.5798,15.5666,15.5732,36600.0
2009-12-21 13:50:00,23.66,23.69,23.66,23.69,30000.0,15.5798,15.5995,15.5798,15.5995,30000.0
2009-12-21 13:55:00,23.7,23.7,23.64,23.64,28800.0,15.6061,15.6061,15.5666,15.5666,28800.0
2009-12-21 14:00:00,23.64,23.65,23.64,23.65,35700.0,15.5666,15.5732,15.5666,15.5732,35700.0
2009-12-21 14:05:00,23.65,23.67,23.64,23.67,42800.0,15.5732,15.5864,15.5666,15.5864,42800.0
2009-12-21 14:10:00,23.67,23.67,23.67,23.67,6300.0,15.5864,15.5864,15.5864,15.5864,6300.0
2009-12-21 14:15:00,23.68,23.69,23.68,23.68,15800.0,15.5929,15.5995,15.5929,15.5929,15800.0
2009-12-21 14:20:00,23.68,23.71,23.68,23.7,31600.0,15.5929,15.6127,15.5929,15.6061,31600.0
2009-12-21 14:25:00,23.68,23.68,23.68,23.68,1200.0,15.5929,15.5929,15.5929,15.5929,1200.0
2009-12-21 14:30:00,23.68,23.68,23.66,23.66,29000.0,15.5929,15.5929,15.5798,15.5798,29000.0
2009-12-21 14:35:00,23.67,23.67,23.66,23.67,19800.0,15.5864,15.5864,15.5798,15.5864,19800.0
2009-12-21 14:40:00,23.67,23.67,23.64,23.67,33800.0,15.5864,15.5864,15.5666,15.5864,33800.0
2009-12-21 14:45:00,23.67,23.67,23.66,23.66,800.0,15.5864,15.5864,15.5798,15.5798,800.0
2009-12-21 14:50:00,23.67,23.67,23.66,23.66,1300.0,15.5864,15.5864,15.5798,15.5798,1300.0
2009-12-21 14:55:00,23.67,23.69,23.67,23.68,32600.0,15.5864,15.5995,15.5864,15.5929,32600.0
2009-12-21 15:00:00,23.67,23.67,23.65,23.65,18300.0,15.5864,15.5864,15.5732,15.5732,18300.0
2009-12-21 15:05:00,23.66,23.67,23.66,23.66,4500.0,15.5798,15.5864,15.5798,15.5798,4500.0
2009-12-21 15:10:00,23.66,23.67,23.65,23.66,23300.0,15.5798,15.5864,15.5732,15.5798,23300.0
2009-12-21 15:15:00,23.67,23.67,23.64,23.66,30800.0,15.5864,15.5864,15.5666,15.5798,30800.0
2009-12-21 15:20:00,23.66,23.66,23.66,23.66,45300.0,15.5798,15.5798,15.5798,15.5798,45300.0
2009-12-21 15:25:00,23.67,23.67,23.65,23.65,30000.0,15.5864,15.5864,15.5732,15.5732,30000.0
2009-12-21 15:30:00,23.65,23.65,23.62,23.65,32400.0,15.5732,15.5732,15.5534,15.5732,32400.0
2009-12-21 15:35:00,23.64,23.67,23.64,23.66,22200.0,15.5666,15.5864,15.5666,15.5798,22200.0
2009-12-21 15:40:00,23.67,23.68,23.66,23.66,33000.0,15.5864,15.5929,15.5798,15.5798,33000.0
2009-12-21 15:45:00,23.65,23.66,23.65,23.65,12900.0,15.5732,15.5798,15.5732,15.5732,12900.0
2009-12-21 15:50:00,23.64,23.66,23.62,23.66,37000.0,15.5666,15.5798,15.5534,15.5798,37000.0
2009-12-21 15:55:00,23.66,23.66,23.62,23.66,110000.0,15.5798,15.5798,15.5534,15.5798,110000.0
2009-12-22 09:30:00,23.62,23.65,23.58,23.61,110700.0,15.5534,15.5732,15.5271,15.5468,110700.0
2009-12-22 09:35:00,23.62,23.74,23.62,23.73,55800.0,15.5534,15.6324,15.5534,15.6259,55800.0
2009-12-22 09:40:00,23.74,23.84,23.74,23.79,178900.0,15.6324,15.6983,15.6324,15.6654,178900.0
2009-12-22 09:45:00,23.79,23.85,23.79,23.85,92700.0,15.6654,15.7049,15.6654,15.7049,92700.0
2009-12-22 09:50:00,23.85,23.86,23.82,23.82,49000.0,15.7049,15.7115,15.6851,15.6851,49000.0
2009-12-22 09:55:00,23.81,23.82,23.78,23.8,70200.0,15.6785,15.6851,15.6588,15.672,70200.0
2009-12-22 10:00:00,23.81,23.86,23.73,23.76,90600.0,15.6785,15.7115,15.6259,15.6456,90600.0
2009-12-22 10:05:00,23.76,23.8,23.74,23.8,46100.0,15.6456,15.672,15.6324,15.672,46100.0
2009-12-22 10:10:00,23.8,23.81,23.79,23.79,28100.0,15.672,15.6785,15.6654,15.6654,28100.0
2009-12-22 10:15:00,23.79,23.8,23.78,23.79,47900.0,15.6654,15.672,15.6588,15.6654,47900.0
2009-12-22 10:20:00,23.79,23.79,23.76,23.78,22700.0,15.6654,15.6654,15.6456,15.6588,22700.0
2009-12-22 10:25:00,23.78,23.79,23.78,23.79,19300.0,15.6588,15.6654,15.6588,15.6654,19300.0
2009-12-22 10:30:00,23.78,23.79,23.77,23.78,77600.0,15.6588,15.6654,15.6522,15.6588,77600.0
2009-12-22 10:35:00,23.78,23.81,23.77,23.77,51300.0,15.6588,15.6785,15.6522,15.6522,51300.0
2009-12-22 10:40:00,23.77,23.78,23.76,23.78,54600.0,15.6522,15.6588,15.6456,15.6588,54600.0
2009-12-22 10:45:00,23.78,23.78,23.77,23.77,5700.0,15.6588,15.6588,15.6522,15.6522,5700.0
2009-12-22 10:50:00,23.78,23.78,23.76,23.76,18500.0,15.6588,15.6588,15.6456,15.6456,18500.0
2009-12-22 10:55:00,23.76,23.76,23.75,23.76,11200.0,15.6456,15.6456,15.639,15.6456,11200.0
2009-12-22 11:00:00,23.75,23.76,23.75,23.76,18500.0,15.639,15.6456,15.639,15.6456,18500.0
2009-12-22 11:05:00,23.76,23.77,23.76,23.77,22600.0,15.6456,15.6522,15.6456,15.6522,22600.0
2009-12-22 11:10:00,23.77,23.8,23.77,23.78,50200.0,15.6522,15.672,15.6522,15.6588,50200.0
2009-12-22 11:15:00,23.78,23.79,23.69,23.69,83000.0,15.6588,15.6654,15.5995,15.5995,83000.0
2009-12-22 11:20:00,23.69,23.73,23.69,23.72,73700.0,15.5995,15.6259,15.5995,15.6193,73700.0
2009-12-22 11:25:00,23.71,23.71,23.69,23.69,26700.0,15.6127,15.6127,15.5995,15.5995,26700.0
2009-12-22 11:30:00,23.68,23.68,23.66,23.68,43700.0,15.5929,15.5929,15.5798,15.5929,43700.0
2009-12-22 11:35:00,23.68,23.71,23.68,23.71,24800.0,15.5929,15.6127,15.5929,15.6127,24800.0
2009-12-22 11:40:00,23.71,23.73,23.7,23.72,32700.0,15.6127,15.6259,15.6061,15.6193,32700.0
2009-12-22 11:45:00,23.73,23.73,23.72,23.73,19700.0,15.6259,15.6259,15.6193,15.6259,19700.0
2009-12-22 11:50:00,23.72,23.73,23.71,23.71,20400.0,15.6193,15.6259,15.6127,15.6127,20400.0
2009-12-22 11:55:00,23.71,23.73,23.7,23.73,37400.0,15.6127,15.6259,15.6061,15.6259,37400.0
2009-12-22 12:00:00,23.73,23.74,23.73,23.74,17500.0,15.6259,15.6324,15.6259,15.6324,17500.0
2009-12-22 12:05:00,23.74,23.74,23.73,23.74,21200.0,15.6324,15.6324,15.6259,15.6324,21200.0
2009-12-22 12:10:00,23.74,23.74,23.74,23.74,5000.0,15.6324,15.6324,15.6324,15.6324,5000.0
2009-12-22 12:15:00,23.74,23.74,23.71,23.73,37900.0,15.6324,15.6324,15.6127,15.6259,37900.0
2009-12-22 12:20:00,23.73,23.74,23.73,23.74,7900.0,15.6259,15.6324,15.6259,15.6324,7900.0
2009-12-22 12:25:00,23.74,23.74,23.71,23.72,41100.0,15.6324,15.6324,15.6127,15.6193,41100.0
2009-12-22 12:30:00,23.72,23.73,23.7,23.72,54500.0,15.6193,15.6259,15.6061,15.6193,54500.0
2009-12-22 12:35:00,23.72,23.73,23.72,23.73,9600.0,15.6193,15.6259,15.6193,15.6259,9600.0
2009-12-22 12:40:00,23.73,23.73,23.71,23.71,31700.0,15.6259,15.6259,15.6127,15.6127,31700.0
2009-12-22 12:45:00,23.72,23.72,23.7,23.7,36800.0,15.6193,15.6193,15.6061,15.6061,36800.0
2009-12-22 12:50:00,23.7,23.71,23.7,23.71,34800.0,15.6061,15.6127,15.6061,15.6127,34800.0
2009-12-22 12:55:00,23.71,23.72,23.7,23.7,49600.0,15.6127,15.6193,15.6061,15.6061,49600.0
2009-12-22 13:00:00,23.7,23.71,23.68,23.69,40600.0,15.6061,15.6127,15.5929,15.5995,40600.0
2009-12-22 13:05:00,23.7,23.72,23.67,23.69,159700.0,15.6061,15.6193,15.5864,15.5995,159700.0
2009-12-22 13:10:00,23.69,23.7,23.68,23.68,69400.0,15.5995,15.6061,15.5929,15.5929,69400.0
2009-12-22 13:15:00,23.69,23.69,23.68,23.68,42400.0,15.5995,15.5995,15.5929,15.5929,42400.0
2009-12-22 13:20:00,23.69,23.71,23.68,23.7,138000.0,15.5995,15.6127,15.5929,15.6061,138000.0
2009-12-22 13:25:00,23.71,23.71,23.7,23.71,25200.0,15.6127,15.6127,15.6061,15.6127,25200.0
2009-12-22 13:30:00,23.71,23.71,23.7,23.71,10900.0,15.6127,15.6127,15.6061,15.6127,10900.0
2009-12-22 13:35:00,23.71,23.74,23.7,23.74,21700.0,15.6127,15.6324,15.6061,15.6324,21700.0
2009-12-22 13:40:00,23.74,23.75,23.74,23.75,14200.0,15.6324,15.639,15.6324,15.639,14200.0
2009-12-22 13:45:00,23.75,23.77,23.74,23.77,51500.0,15.639,15.6522,15.6324,15.6522,51500.0
2009-12-22 13:50:00,23.77,23.78,23.77,23.78,36000.0,15.6522,15.6588,15.6522,15.6588,36000.0
2009-12-22 13:55:00,23.78,23.78,23.75,23.75,43300.0,15.6588,15.6588,15.639,15.639,43300.0
2009-12-22 14:00:00,23.76,23.76,23.71,23.71,53400.0,15.6456,15.6456,15.6127,15.6127,53400.0
2009-12-22 14:05:00,23.71,23.72,23.71,23.72,43000.0,15.6127,15.6193,15.6127,15.6193,43000.0
2009-12-22 14:10:00,23.72,23.72,23.71,23.72,32000.0,15.6193,15.6193,15.6127,15.6193,32000.0
2009-12-22 14:15:00,23.72,23.73,23.72,23.72,38700.0,15.6193,15.6259,15.6193,15.6193,38700.0
2009-12-22 14:20:00,23.72,23.72,23.67,23.67,27200.0,15.6193,15.6193,15.5864,15.5864,27200.0
2009-12-22 14:25:00,23.66,23.66,23.63,23.66,82800.0,15.5798,15.5798,15.56,15.5798,82800.0
2009-12-22 14:30:00,23.66,23.67,23.66,23.66,14300.0,15.5798,15.5864,15.5798,15.5798,14300.0
2009-12-22 14:35:00,23.66,23.69,23.65,23.69,39500.0,15.5798,15.5995,15.5732,15.5995,39500.0
2009-12-22 14:40:00,23.69,23.75,23.69,23.75,119200.0,15.5995,15.639,15.5995,15.639,119200.0
2009-12-22 14:45:00,23.75,23.77,23.73,23.74,48300.0,15.639,15.6522,15.6259,15.6324,48300.0
2009-12-22 14:50:00,23.74,23.76,23.74,23.76,44700.0,15.6324,15.6456,15.6324,15.6456,44700.0
2009-12-22 14:55:00,23.76,23.77,23.75,23.75,36100.0,15.6456,15.6522,15.639,15.639,36100.0
2009-12-22 15:00:00,23.75,23.75,23.73,23.74,28800.0,15.639,15.639,15.6259,15.6324,28800.0
2009-12-22 15:05:00,23.75,23.75,23.72,23.74,19200.0,15.639,15.639,15.6193,15.6324,19200.0
2009-12-22 15:10:00,23.74,23.74,23.73,23.74,24700.0,15.6324,15.6324,15.6259,15.6324,24700.0
2009-12-22 15:15:00,23.74,23.77,23.71,23.77,101400.0,15.6324,15.6522,15.6127,15.6522,101400.0
2009-12-22 15:20:00,23.77,23.78,23.76,23.77,56500.0,15.6522,15.6588,15.6456,15.6522,56500.0
2009-12-22 15:25:00,23.77,23.78,23.76,23.78,21100.0,15.6522,15.6588,15.6456,15.6588,21100.0
2009-12-22 15:30:00,23.78,23.8,23.77,23.78,58900.0,15.6588,15.672,15.6522,15.6588,58900.0
2009-12-22 15:35:00,23.78,23.79,23.76,23.77,65600.0,15.6588,15.6654,15.6456,15.6522,65600.0
2009-12-22 15:40:00,23.77,23.77,23.76,23.77,23400.0,15.6522,15.6522,15.6456,15.6522,23400.0
2009-12-22 15:45:00,23.77,23.78,23.76,23.78,29800.0,15.6522,15.6588,15.6456,15.6588,29800.0
2009-12-22 15:50:00,23.78,23.78,23.77,23.77,33400.0,15.6588,15.6588,15.6522,15.6522,33400.0
2009-12-22 15:55:00,23.77,23.78,23.75,23.76,247900.0,15.6522,15.6588,15.639,15.6456,247900.0
2009-12-23 09:30:00,23.79,23.85,23.77,23.83,84800.0,15.6654,15.7049,15.6522,15.6917,84800.0
2009-12-23 09:35:00,23.82,23.93,23.82,23.93,27100.0,15.6851,15.7576,15.6851,15.7576,27100.0
2009-12-23 09:40:00,23.92,23.92,23.87,23.9,69000.0,15.751,15.751,15.7181,15.7378,69000.0
2009-12-23 09:45:00,23.89,23.92,23.88,23.92,38500.0,15.7312,15.751,15.7246,15.751,38500.0
2009-12-23 09:50:00,23.92,23.92,23.89,23.89,47100.0,15.751,15.751,15.7312,15.7312,47100.0
2009-12-23 09:55:00,23.89,23.9,23.83,23.85,82800.0,15.7312,15.7378,15.6917,15.7049,82800.0
2009-12-23 10:00:00,23.84,23.84,23.75,23.8,78500.0,15.6983,15.6983,15.639,15.672,78500.0
2009-12-23 10:05:00,23.8,23.8,23.75,23.77,73200.0,15.672,15.672,15.639,15.6522,73200.0
2009-12-23 10:10:00,23.77,23.86,23.77,23.86,33500.0,15.6522,15.7115,15.6522,15.7115,33500.0
2009-12-23 10:15:00,23.86,23.87,23.8,23.81,40700.0,15.7115,15.7181,15.672,15.6785,40700.0
2009-12-23 10:20:00,23.81,23.81,23.78,23.78,35100.0,15.6785,15.6785,15.6588,15.6588,35100.0
2009-12-23 10:25:00,23.78,23.78,23.75,23.76,77000.0,15.6588,15.6588,15.639,15.6456,77000.0
2009-12-23 10:30:00,23.76,23.78,23.75,23.76,56100.0,15.6456,15.6588,15.639,15.6456,56100.0
2009-12-23 10:35:00,23.75,23.8,23.75,23.8,28000.0,15.639,15.672,15.639,15.672,28000.0
2009-12-23 10:40:00,23.8,23.8,23.78,23.8,19100.0,15.672,15.672,15.6588,15.672,19100.0
2009-12-23 10:45:00,23.8,23.81,23.8,23.81,22700.0,15.672,15.6785,15.672,15.6785,22700.0
2009-12-23 10:50:00,23.82,23.82,23.81,23.82,7600.0,15.6851,15.6851,15.6785,15.6851,7600.0
2009-12-23 10:55:00,23.82,23.82,23.8,23.81,33800.0,15.6851,15.6851,15.672,15.6785,33800.0
2009-12-23 11:00:00,23.81,23.81,23.76,23.76,46900.0,15.6785,15.6785,15.6456,15.6456,46900.0
2009-12-23 11:05:00,23.77,23.78,23.77,23.78,48900.0,15.6522,15.6588,15.6522,15.6588,48900.0
2009-12-23 11:10:00,23.78,23.79,23.75,23.75,34200.0,15.6588,15.6654,15.639,15.639,34200.0
2009-12-23 11:15:00,23.75,23.77,23.75,23.77,12600.0,15.639,15.6522,15.639,15.6522,12600.0
2009-12-23 11:20:00,23.77,23.78,23.77,23.78,6500.0,15.6522,15.6588,15.6522,15.6588,6500.0
2009-12-23 11:25:00,23.78,23.8,23.77,23.8,8300.0,15.6588,15.672,15.6522,15.672,8300.0
2009-12-23 11:30:00,23.79,23.8,23.78,23.79,24900.0,15.6654,15.672,15.6588,15.6654,24900.0
2009-12-23 11:35:00,23.8,23.8,23.78,23.79,9000.0,15.672,15.672,15.6588,15.6654,9000.0
2009-12-23 11:40:00,23.79,23.8,23.76,23.76,28600.0,15.6654,15.672,15.6456,15.6456,28600.0
2009-12-23 11:45:00,23.77,23.78,23.77,23.78,22700.0,15.6522,15.6588,15.6522,15.6588,22700.0
2009-12-23 11:50:00,23.77,23.78,23.75,23.75,22500.0,15.6522,15.6588,15.639,15.639,22500.0
2009-12-23 11:55:00,23.76,23.76,23.75,23.75,1600.0,15.6456,15.6456,15.639,15.639,1600.0
2009-12-23 12:00:00,23.75,23.76,23.73,23.74,26300.0,15.639,15.6456,15.6259,15.6324,26300.0
2009-12-23 12:05:00,23.73,23.75,23.73,23.75,11800.0,15.6259,15.639,15.6259,15.639,11800.0
2009-12-23 12:10:00,23.75,23.76,23.72,23.73,36100.0,15.639,15.6456,15.6193,15.6259,36100.0
2009-12-23 12:15:00,23.73,23.74,23.73,23.74,14600.0,15.6259,15.6324,15.6259,15.6324,14600.0
2009-12-23 12:20:00,23.74,23.74,23.73,23.74,3200.0,15.6324,15.6324,15.6259,15.6324,3200.0
2009-12-23 12:25:00,23.74,23.74,23.73,23.74,1500.0,15.6324,15.6324,15.6259,15.6324,1500.0
2009-12-23 12:30:00,23.74,23.75,23.74,23.75,5700.0,15.6324,15.639,15.6324,15.639,5700.0
2009-12-23 12:35:00,23.75,23.75,23.74,23.75,2700.0,15.639,15.639,15.6324,15.639,2700.0
2009-12-23 12:40:00,23.75,23.75,23.71,23.72,18700.0,15.639,15.639,15.6127,15.6193,18700.0
2009-12-23 12:45:00,23.72,23.72,23.72,23.72,1800.0,15.6193,15.6193,15.6193,15.6193,1800.0
2009-12-23 12:50:00,23.72,23.75,23.72,23.74,18500.0,15.6193,15.639,15.6193,15.6324,18500.0
2009-12-23 12:55:00,23.74,23.74,23.73,23.74,2200.0,15.6324,15.6324,15.6259,15.6324,2200.0
2009-12-23 13:00:00,23.74,23.75,23.73,23.75,9500.0,15.6324,15.639,15.6259,15.639,9500.0
2009-12-23 13:05:00,23.74,23.75,23.73,23.73,17800.0,15.6324,15.639,15.6259,15.6259,17800.0
2009-12-23 13:10:00,23.73,23.73,23.73,23.73,700.0,15.6259,15.6259,15.6259,15.6259,700.0
2009-12-23 13:15:00,23.73,23.73,23.72,23.73,6700.0,15.6259,15.6259,15.6193,15.6259,6700.0
2009-12-23 13:20:00,23.73,23.76,23.73,23.74,55500.0,15.6259,15.6456,15.6259,15.6324,55500.0
2009-12-23 13:25:00,23.73,23.74,23.72,23.72,38400.0,15.6259,15.6324,15.6193,15.6193,38400.0
2009-12-23 13:30:00,23.72,23.74,23.71,23.74,37200.0,15.6193,15.6324,15.6127,15.6324,37200.0
2009-12-23 13:35:00,23.74,23.74,23.73,23.73,11700.0,15.6324,15.6324,15.6259,15.6259,11700.0
2009-12-23 13:40:00,23.73,23.74,23.72,23.74,21900.0,15.6259,15.6324,15.6193,15.6324,21900.0
2009-12-23 13:45:00,23.75,23.76,23.74,23.74,44100.0,15.639,15.6456,15.6324,15.6324,44100.0
2009-12-23 13:50:00,23.74,23.74,23.73,23.73,23500.0,15.6324,15.6324,15.6259,15.6259,23500.0
2009-12-23 13:55:00,23.73,23.74,23.73,23.74,17700.0,15.6259,15.6324,15.6259,15.6324,17700.0
2009-12-23 14:00:00,23.74,23.76,23.74,23.76,32000.0,15.6324,15.6456,15.6324,15.6456,32000.0
2009-12-23 14:05:00,23.76,23.79,23.76,23.78,21200.0,15.6456,15.6654,15.6456,15.6588,21200.0
2009-12-23 14:10:00,23.79,23.84,23.79,23.84,85400.0,15.6654,15.6983,15.6654,15.6983,85400.0
2009-12-23 14:15:00,23.83,23.84,23.83,23.84,43000.0,15.6917,15.6983,15.6917,15.6983,43000.0
2009-12-23 14:20:00,23.84,23.84,23.82,23.83,74000.0,15.6983,15.6983,15.6851,15.6917,74000.0
2009-12-23 14:25:00,23.84,23.84,23.81,23.82,25600.0,15.6983,15.6983,15.6785,15.6851,25600.0
2009-12-23 14:30:00,23.82,23.82,23.81,23.82,51600.0,15.6851,15.6851,15.6785,15.6851,51600.0
2009-12-23 14:35:00,23.82,23.84,23.82,23.84,38300.0,15.6851,15.6983,15.6851,15.6983,38300.0
2009-12-23 14:40:00,23.84,23.84,23.82,23.83,6400.0,15.6983,15.6983,15.6851,15.6917,6400.0
2009-12-23 14:45:00,23.83,23.83,23.8,23.8,156200.0,15.6917,15.6917,15.672,15.672,156200.0
2009-12-23 14:50:00,23.8,23.8,23.78,23.79,59600.0,15.672,15.672,15.6588,15.6654,59600.0
2009-12-23 14:55:00,23.79,23.79,23.75,23.75,60200.0,15.6654,15.6654,15.639,15.639,60200.0
2009-12-23 15:00:00,23.75,23.78,23.75,23.78,52500.0,15.639,15.6588,15.639,15.6588,52500.0
2009-12-23 15:05:00,23.78,23.79,23.77,23.79,13900.0,15.6588,15.6654,15.6522,15.6654,13900.0
2009-12-23 15:10:00,23.79,23.81,23.78,23.81,21500.0,15.6654,15.6785,15.6588,15.6785,21500.0
2009-12-23 15:15:00,23.81,23.83,23.8,23.81,69400.0,15.6785,15.6917,15.672,15.6785,69400.0
2009-12-23 15:20:00,23.81,23.81,23.75,23.77,43000.0,15.6785,15.6785,15.639,15.6522,43000.0
2009-12-23 15:25:00,23.77,23.79,23.75,23.76,75400.0,15.6522,15.6654,15.639,15.6456,75400.0
2009-12-23 15:30:00,23.76,23.76,23.73,23.75,29800.0,15.6456,15.6456,15.6259,15.639,29800.0
2009-12-23 15:35:00,23.75,23.76,23.75,23.76,24700.0,15.639,15.6456,15.639,15.6456,24700.0
2009-12-23 15:40:00,23.76,23.8,23.76,23.77,54600.0,15.6456,15.672,15.6456,15.6522,54600.0
2009-12-23 15:45:00,23.77,23.77,23.76,23.76,14800.0,15.6522,15.6522,15.6456,15.6456,14800.0
2009-12-23 15:50:00,23.76,23.78,23.75,23.78,40500.0,15.6456,15.6588,15.639,15.6588,40500.0
2009-12-23 15:55:00,23.78,23.8,23.77,23.79,71600.0,15.6588,15.672,15.6522,15.6654,71600.0
2009-12-24 09:30:00,23.8,23.88,23.79,23.88,32900.0,15.672,15.7246,15.6654,15.7246,32900.0
2009-12-24 09:35:00,23.88,23.89,23.86,23.86,36500.0,15.7246,15.7312,15.7115,15.7115,36500.0
2009-12-24 09:40:00,23.86,23.89,23.86,23.89,24800.0,15.7115,15.7312,15.7115,15.7312,24800.0
2009-12-24 09:45:00,23.89,23.89,23.87,23.87,37800.0,15.7312,15.7312,15.7181,15.7181,37800.0
2009-12-24 09:50:00,23.87,23.88,23.84,23.88,70700.0,15.7181,15.7246,15.6983,15.7246,70700.0
2009-12-24 09:55:00,23.88,23.9,23.87,23.89,32000.0,15.7246,15.7378,15.7181,15.7312,32000.0
2009-12-24 10:00:00,23.9,23.95,23.9,23.93,57600.0,15.7378,15.7707,15.7378,15.7576,57600.0
2009-12-24 10:05:00,23.93,23.95,23.93,23.95,36100.0,15.7576,15.7707,15.7576,15.7707,36100.0
2009-12-24 10:10:00,23.95,23.96,23.92,23.92,27200.0,15.7707,15.7773,15.751,15.751,27200.0
2009-12-24 10:15:00,23.92,23.93,23.92,23.93,27200.0,15.751,15.7576,15.751,15.7576,27200.0
2009-12-24 10:20:00,23.94,23.95,23.92,23.95,15200.0,15.7641,15.7707,15.751,15.7707,15200.0
2009-12-24 10:25:00,23.95,23.96,23.95,23.95,15400.0,15.7707,15.7773,15.7707,15.7707,15400.0
2009-12-24 10:30:00,23.95,23.95,23.94,23.94,1900.0,15.7707,15.7707,15.7641,15.7641,1900.0
2009-12-24 10:35:00,23.94,23.94,23.91,23.92,36200.0,15.7641,15.7641,15.7444,15.751,36200.0
2009-12-24 10:40:00,23.92,23.93,23.92,23.92,1800.0,15.751,15.7576,15.751,15.751,1800.0
2009-12-24 10:45:00,23.92,23.93,23.92,23.92,3500.0,15.751,15.7576,15.751,15.751,3500.0
2009-12-24 10:50:00,23.92,23.94,23.92,23.94,16300.0,15.751,15.7641,15.751,15.7641,16300.0
2009-12-24 10:55:00,23.94,23.95,23.91,23.95,19000.0,15.7641,15.7707,15.7444,15.7707,19000.0
2009-12-24 11:00:00,23.94,23.94,23.92,23.93,15400.0,15.7641,15.7641,15.751,15.7576,15400.0
2009-12-24 11:05:00,23.93,23.94,23.93,23.93,400.0,15.7576,15.7641,15.7576,15.7576,400.0
2009-12-24 11:10:00,23.94,23.94,23.94,23.94,12000.0,15.7641,15.7641,15.7641,15.7641,12000.0
2009-12-24 11:15:00,23.94,23.94,23.93,23.93,1900.0,15.7641,15.7641,15.7576,15.7576,1900.0
2009-12-24 11:20:00,23.93,23.93,23.93,23.93,100.0,15.7576,15.7576,15.7576,15.7576,100.0
2009-12-24 11:25:00,23.93,23.97,23.93,23.97,19100.0,15.7576,15.7839,15.7576,15.7839,19100.0
2009-12-24 11:30:00,23.97,23.97,23.97,23.97,300.0,15.7839,15.7839,15.7839,15.7839,300.0
2009-12-24 11:35:00,23.98,23.98,23.97,23.97,11500.0,15.7905,15.7905,15.7839,15.7839,11500.0
2009-12-24 11:40:00,23.98,23.98,23.98,23.98,26800.0,15.7905,15.7905,15.7905,15.7905,26800.0
2009-12-24 11:45:00,23.97,23.97,23.95,23.95,3500.0,15.7839,15.7839,15.7707,15.7707,3500.0
2009-12-24 11:50:00,23.95,23.95,23.95,23.95,13700.0,15.7707,15.7707,15.7707,15.7707,13700.0
2009-12-24 11:55:00,23.95,23.95,23.95,23.95,3900.0,15.7707,15.7707,15.7707,15.7707,3900.0
2009-12-24 12:00:00,23.95,23.96,23.95,23.96,12200.0,15.7707,15.7773,15.7707,15.7773,12200.0
2009-12-24 12:05:00,23.96,23.97,23.95,23.95,9500.0,15.7773,15.7839,15.7707,15.7707,9500.0
2009-12-24 12:10:00,23.94,23.97,23.94,23.97,28900.0,15.7641,15.7839,15.7641,15.7839,28900.0
2009-12-24 12:15:00,23.98,23.98,23.96,23.96,18000.0,15.7905,15.7905,15.7773,15.7773,18000.0
2009-12-24 12:20:00,23.96,23.96,23.96,23.96,4000.0,15.7773,15.7773,15.7773,15.7773,4000.0
2009-12-24 12:25:00,23.96,23.96,23.94,23.95,3300.0,15.7773,15.7773,15.7641,15.7707,3300.0
2009-12-24 12:30:00,23.95,23.95,23.93,23.93,7100.0,15.7707,15.7707,15.7576,15.7576,7100.0
2009-12-24 12:35:00,23.92,23.94,23.92,23.94,21000.0,15.751,15.7641,15.751,15.7641,21000.0
2009-12-24 12:40:00,23.94,23.97,23.94,23.97,18000.0,15.7641,15.7839,15.7641,15.7839,18000.0
2009-12-24 12:45:00,23.96,23.96,23.94,23.94,7800.0,15.7773,15.7773,15.7641,15.7641,7800.0
2009-12-24 12:50:00,23.95,23.95,23.94,23.95,9100.0,15.7707,15.7707,15.7641,15.7707,9100.0
2009-12-24 12:55:00,23.95,23.97,23.95,23.97,106900.0,15.7707,15.7839,15.7707,15.7839,106900.0
2009-12-28 09:30:00,23.9,23.98,23.81,23.98,37600.0,15.7378,15.7905,15.6785,15.7905,37600.0
2009-12-28 09:35:00,23.99,24.03,23.99,24.02,48900.0,15.7971,15.8234,15.7971,15.8168,48900.0
2009-12-28 09:40:00,24.02,24.04,24.02,24.04,35500.0,15.8168,15.83,15.8168,15.83,35500.0
2009-12-28 09:45:00,24.03,24.08,24.03,24.07,40000.0,15.8234,15.8563,15.8234,15.8497,40000.0
2009-12-28 09:50:00,24.07,24.07,24.06,24.06,11600.0,15.8497,15.8497,15.8432,15.8432,11600.0
2009-12-28 09:55:00,24.05,24.05,24.02,24.03,25400.0,15.8366,15.8366,15.8168,15.8234,25400.0
2009-12-28 10:00:00,24.03,24.04,24.01,24.04,28600.0,15.8234,15.83,15.8102,15.83,28600.0
2009-12-28 10:05:00,24.04,24.07,24.03,24.07,15600.0,15.83,15.8497,15.8234,15.8497,15600.0
2009-12-28 10:10:00,24.07,24.08,24.03,24.03,43800.0,15.8497,15.8563,15.8234,15.8234,43800.0
2009-12-28 10:15:00,24.02,24.02,23.99,24.02,34800.0,15.8168,15.8168,15.7971,15.8168,34800.0
2009-12-28 10:20:00,24.02,24.02,24.01,24.02,18900.0,15.8168,15.8168,15.8102,15.8168,18900.0
2009-12-28 10:25:00,24.02,24.03,24.01,24.03,11500.0,15.8168,15.8234,15.8102,15.8234,11500.0
2009-12-28 10:30:00,24.03,24.04,24.01,24.01,16500.0,15.8234,15.83,15.8102,15.8102,16500.0
2009-12-28 10:35:00,24.02,24.02,24.0,24.0,7400.0,15.8168,15.8168,15.8037,15.8037,7400.0
2009-12-28 10:40:00,24.0,24.02,24.0,24.02,19400.0,15.8037,15.8168,15.8037,15.8168,19400.0
2009-12-28 10:45:00,24.02,24.03,24.01,24.03,27200.0,15.8168,15.8234,15.8102,15.8234,27200.0
2009-12-28 10:50:00,24.03,24.03,23.99,24.0,85100.0,15.8234,15.8234,15.7971,15.8037,85100.0
2009-12-28 10:55:00,23.99,24.0,23.97,23.99,31300.0,15.7971,15.8037,15.7839,15.7971,31300.0
2009-12-28 11:00:00,23.99,23.99,23.98,23.98,7000.0,15.7971,15.7971,15.7905,15.7905,7000.0
2009-12-28 11:05:00,23.98,24.0,23.98,24.0,11900.0,15.7905,15.8037,15.7905,15.8037,11900.0
2009-12-28 11:10:00,24.0,24.0,23.97,23.97,39700.0,15.8037,15.8037,15.7839,15.7839,39700.0
2009-12-28 11:15:00,23.98,23.99,23.98,23.99,14600.0,15.7905,15.7971,15.7905,15.7971,14600.0
2009-12-28 11:20:00,24.0,24.01,24.0,24.01,19600.0,15.8037,15.8102,15.8037,15.8102,19600.0
2009-12-28 11:25:00,24.0,24.0,24.0,24.0,3700.0,15.8037,15.8037,15.8037,15.8037,3700.0
2009-12-28 11:30:00,24.0,24.04,24.0,24.03,25500.0,15.8037,15.83,15.8037,15.8234,25500.0
2009-12-28 11:35:00,24.04,24.05,24.04,24.04,11300.0,15.83,15.8366,15.83,15.83,11300.0
2009-12-28 11:40:00,24.03,24.03,24.02,24.02,9800.0,15.8234,15.8234,15.8168,15.8168,9800.0
2009-12-28 11:45:00,24.03,24.03,24.02,24.03,6400.0,15.8234,15.8234,15.8168,15.8234,6400.0
2009-12-28 11:50:00,24.02,24.02,24.02,24.02,2400.0,15.8168,15.8168,15.8168,15.8168,2400.0
2009-12-28 11:55:00,24.02,24.02,24.0,24.01,15600.0,15.8168,15.8168,15.8037,15.8102,15600.0
2009-12-28 12:00:00,24.0,24.01,24.0,24.0,22700.0,15.8037,15.8102,15.8037,15.8037,22700.0
2009-12-28 12:05:00,24.0,24.01,24.0,24.01,6800.0,15.8037,15.8102,15.8037,15.8102,6800.0
2009-12-28 12:10:00,24.01,24.02,24.01,24.02,6800.0,15.8102,15.8168,15.8102,15.8168,6800.0
2009-12-28 12:15:00,24.02,24.03,24.02,24.03,9200.0,15.8168,15.8234,15.8168,15.8234,9200.0
2009-12-28 12:20:00,24.02,24.02,23.98,24.0,78400.0,15.8168,15.8168,15.7905,15.8037,78400.0
2009-12-28 12:25:00,24.01,24.02,24.01,24.02,2700.0,15.8102,15.8168,15.8102,15.8168,2700.0
2009-12-28 12:30:00,24.01,24.01,24.01,24.01,100.0,15.8102,15.8102,15.8102,15.8102,100.0
2009-12-28 12:35:00,24.02,24.02,24.0,24.0,15200.0,15.8168,15.8168,15.8037,15.8037,15200.0
2009-12-28 12:40:00,24.0,24.0,24.0,24.0,3700.0,15.8037,15.8037,15.8037,15.8037,3700.0
2009-12-28 12:45:00,24.0,24.0,24.0,24.0,200.0,15.8037,15.8037,15.8037,15.8037,200.0
2009-12-28 12:50:00,24.01,24.03,24.01,24.03,14700.0,15.8102,15.8234,15.8102,15.8234,14700.0
2009-12-28 12:55:00,24.02,24.02,24.02,24.02,200.0,15.8168,15.8168,15.8168,15.8168,200.0
2009-12-28 13:00:00,24.02,24.02,24.01,24.01,5900.0,15.8168,15.8168,15.8102,15.8102,5900.0
2009-12-28 13:05:00,24.01,24.01,24.01,24.01,2300.0,15.8102,15.8102,15.8102,15.8102,2300.0
2009-12-28 13:10:00,24.0,24.0,24.0,24.0,200.0,15.8037,15.8037,15.8037,15.8037,200.0
2009-12-28 13:15:00,24.0,24.01,24.0,24.0,24700.0,15.8037,15.8102,15.8037,15.8037,24700.0
2009-12-28 13:20:00,24.01,24.01,24.0,24.0,19000.0,15.8102,15.8102,15.8037,15.8037,19000.0
2009-12-28 13:25:00,24.0,24.0,24.0,24.0,1000.0,15.8037,15.8037,15.8037,15.8037,1000.0
2009-12-28 13:30:00,24.01,24.01,24.0,24.0,8800.0,15.8102,15.8102,15.8037,15.8037,8800.0
2009-12-28 13:35:00,24.01,24.01,24.0,24.0,29400.0,15.8102,15.8102,15.8037,15.8037,29400.0
2009-12-28 13:40:00,24.0,24.0,24.0,24.0,400.0,15.8037,15.8037,15.8037,15.8037,400.0
2009-12-28 13:45:00,24.0,24.0,24.0,24.0,1000.0,15.8037,15.8037,15.8037,15.8037,1000.0
2009-12-28 13:50:00,24.01,24.01,24.0,24.01,5500.0,15.8102,15.8102,15.8037,15.8102,5500.0
2009-12-28 13:55:00,24.01,24.01,24.0,24.01,4500.0,15.8102,15.8102,15.8037,15.8102,4500.0
2009-12-28 14:00:00,24.01,24.03,24.0,24.0,53900.0,15.8102,15.8234,15.8037,15.8037,53900.0
2009-12-28 14:05:00,24.0,24.01,24.0,24.0,32100.0,15.8037,15.8102,15.8037,15.8037,32100.0
2009-12-28 14:10:00,24.0,24.0,23.97,23.98,56700.0,15.8037,15.8037,15.7839,15.7905,56700.0
2009-12-28 14:15:00,23.99,23.99,23.97,23.97,9900.0,15.7971,15.7971,15.7839,15.7839,9900.0
2009-12-28 14:20:00,23.97,23.98,23.96,23.96,51900.0,15.7839,15.7905,15.7773,15.7773,51900.0
2009-12-28 14:25:00,23.95,23.96,23.95,23.95,24700.0,15.7707,15.7773,15.7707,15.7707,24700.0
2009-12-28 14:30:00,23.96,23.99,23.96,23.99,36100.0,15.7773,15.7971,15.7773,15.7971,36100.0
2009-12-28 14:35:00,24.0,24.0,23.97,23.97,60800.0,15.8037,15.8037,15.7839,15.7839,60800.0
2009-12-28 14:40:00,23.98,23.98,23.94,23.94,32200.0,15.7905,15.7905,15.7641,15.7641,32200.0
2009-12-28 14:45:00,23.95,23.99,23.95,23.97,24500.0,15.7707,15.7971,15.7707,15.7839,24500.0
2009-12-28 14:50:00,23.97,23.98,23.97,23.98,38300.0,15.7839,15.7905,15.7839,15.7905,38300.0
2009-12-28 14:55:00,23.99,24.0,23.98,23.98,32900.0,15.7971,15.8037,15.7905,15.7905,32900.0
2009-12-28 15:00:00,23.98,23.98,23.98,23.98,5600.0,15.7905,15.7905,15.7905,15.7905,5600.0
2009-12-28 15:05:00,23.98,24.01,23.98,24.01,48400.0,15.7905,15.8102,15.7905,15.8102,48400.0
2009-12-28 15:10:00,24.01,24.01,24.0,24.0,1600.0,15.8102,15.8102,15.8037,15.8037,1600.0
2009-12-28 15:15:00,24.0,24.0,24.0,24.0,500.0,15.8037,15.8037,15.8037,15.8037,500.0
2009-12-28 15:20:00,24.0,24.0,23.98,23.99,31900.0,15.8037,15.8037,15.7905,15.7971,31900.0
2009-12-28 15:25:00,23.98,23.99,23.95,23.99,36400.0,15.7905,15.7971,15.7707,15.7971,36400.0
2009-12-28 15:30:00,23.99,23.99,23.98,23.98,2100.0,15.7971,15.7971,15.7905,15.7905,2100.0
2009-12-28 15:35:00,23.99,24.01,23.99,24.01,43000.0,15.7971,15.8102,15.7971,15.8102,43000.0
2009-12-28 15:40:00,24.0,24.04,24.0,24.04,31700.0,15.8037,15.83,15.8037,15.83,31700.0
2009-12-28 15:45:00,24.04,24.05,24.03,24.04,12600.0,15.83,15.8366,15.8234,15.83,12600.0
2009-12-28 15:50:00,24.03,24.05,24.01,24.05,62500.0,15.8234,15.8366,15.8102,15.8366,62500.0
2009-12-28 15:55:00,24.05,24.1,24.05,24.09,119900.0,15.8366,15.8695,15.8366,15.8629,119900.0
2009-12-29 09:30:00,24.06,24.12,24.0,24.12,54400.0,15.8432,15.8827,15.8037,15.8827,54400.0
2009-12-29 09:35:00,24.12,24.15,24.12,24.12,38400.0,15.8827,15.9024,15.8827,15.8827,38400.0
2009-12-29 09:40:00,24.12,24.12,24.04,24.05,38900.0,15.8827,15.8827,15.83,15.8366,38900.0
2009-12-29 09:45:00,24.06,24.11,24.05,24.09,37700.0,15.8432,15.8761,15.8366,15.8629,37700.0
2009-12-29 09:50:00,24.09,24.11,24.08,24.08,29800.0,15.8629,15.8761,15.8563,15.8563,29800.0
2009-12-29 09:55:00,24.08,24.1,24.07,24.1,19400.0,15.8563,15.8695,15.8497,15.8695,19400.0
2009-12-29 10:00:00,24.1,24.1,24.08,24.08,17800.0,15.8695,15.8695,15.8563,15.8563,17800.0
2009-12-29 10:05:00,24.08,24.08,24.05,24.07,12400.0,15.8563,15.8563,15.8366,15.8497,12400.0
2009-12-29 10:10:00,24.07,24.08,24.05,24.06,69000.0,15.8497,15.8563,15.8366,15.8432,69000.0
2009-12-29 10:15:00,24.06,24.11,24.06,24.09,62800.0,15.8432,15.8761,15.8432,15.8629,62800.0
2009-12-29 10:20:00,24.09,24.09,24.09,24.09,4300.0,15.8629,15.8629,15.8629,15.8629,4300.0
2009-12-29 10:25:00,24.09,24.09,24.09,24.09,21800.0,15.8629,15.8629,15.8629,15.8629,21800.0
2009-12-29 10:30:00,24.09,24.09,24.09,24.09,8800.0,15.8629,15.8629,15.8629,15.8629,8800.0
2009-12-29 10:35:00,24.09,24.1,24.09,24.09,12800.0,15.8629,15.8695,15.8629,15.8629,12800.0
2009-12-29 10:40:00,24.09,24.09,24.09,24.09,10400.0,15.8629,15.8629,15.8629,15.8629,10400.0
2009-12-29 10:45:00,24.1,24.1,24.08,24.08,22800.0,15.8695,15.8695,15.8563,15.8563,22800.0
2009-12-29 10:50:00,24.08,24.1,24.07,24.09,57600.0,15.8563,15.8695,15.8497,15.8629,57600.0
2009-12-29 10:55:00,24.09,24.1,24.09,24.09,12800.0,15.8629,15.8695,15.8629,15.8629,12800.0
2009-12-29 11:00:00,24.09,24.09,24.09,24.09,1900.0,15.8629,15.8629,15.8629,15.8629,1900.0
2009-12-29 11:05:00,24.09,24.09,24.07,24.09,46200.0,15.8629,15.8629,15.8497,15.8629,46200.0
2009-12-29 11:10:00,24.08,24.09,24.05,24.06,32400.0,15.8563,15.8629,15.8366,15.8432,32400.0
2009-12-29 11:15:00,24.06,24.06,24.05,24.05,4800.0,15.8432,15.8432,15.8366,15.8366,4800.0
2009-12-29 11:20:00,24.05,24.07,24.03,24.06,45400.0,15.8366,15.8497,15.8234,15.8432,45400.0
2009-12-29 11:25:00,24.06,24.06,24.03,24.03,14300.0,15.8432,15.8432,15.8234,15.8234,14300.0
2009-12-29 11:30:00,24.04,24.06,24.04,24.06,28400.0,15.83,15.8432,15.83,15.8432,28400.0
2009-12-29 11:35:00,24.05,24.05,24.03,24.04,31100.0,15.8366,15.8366,15.8234,15.83,31100.0
2009-12-29 11:40:00,24.05,24.05,24.04,24.04,5100.0,15.8366,15.8366,15.83,15.83,5100.0
2009-12-29 11:45:00,24.05,24.05,24.03,24.04,9200.0,15.8366,15.8366,15.8234,15.83,9200.0
2009-12-29 11:50:00,24.03,24.04,24.03,24.03,31900.0,15.8234,15.83,15.8234,15.8234,31900.0
2009-12-29 11:55:00,24.03,24.04,24.03,24.04,19000.0,15.8234,15.83,15.8234,15.83,19000.0
2009-12-29 12:00:00,24.04,24.04,24.03,24.04,19500.0,15.83,15.83,15.8234,15.83,19500.0
2009-12-29 12:05:00,24.05,24.05,24.05,24.05,9600.0,15.8366,15.8366,15.8366,15.8366,9600.0
2009-12-29 12:10:00,24.05,24.05,24.03,24.03,35700.0,15.8366,15.8366,15.8234,15.8234,35700.0
2009-12-29 12:15:00,24.03,24.04,24.02,24.02,42100.0,15.8234,15.83,15.8168,15.8168,42100.0
2009-12-29 12:20:00,24.02,24.03,24.0,24.02,60300.0,15.8168,15.8234,15.8037,15.8168,60300.0
2009-12-29 12:25:00,24.02,24.03,24.02,24.02,10000.0,15.8168,15.8234,15.8168,15.8168,10000.0
2009-12-29 12:30:00,24.02,24.03,24.02,24.03,20200.0,15.8168,15.8234,15.8168,15.8234,20200.0
2009-12-29 12:35:00,24.04,24.06,24.04,24.06,22900.0,15.83,15.8432,15.83,15.8432,22900.0
2009-12-29 12:40:00,24.05,24.09,24.05,24.08,19900.0,15.8366,15.8629,15.8366,15.8563,19900.0
2009-12-29 12:45:00,24.08,24.08,24.07,24.08,40400.0,15.8563,15.8563,15.8497,15.8563,40400.0
2009-12-29 12:50:00,24.07,24.07,24.06,24.06,9100.0,15.8497,15.8497,15.8432,15.8432,9100.0
2009-12-29 12:55:00,24.06,24.06,24.05,24.05,15400.0,15.8432,15.8432,15.8366,15.8366,15400.0
2009-12-29 13:00:00,24.05,24.06,24.05,24.06,11800.0,15.8366,15.8432,15.8366,15.8432,11800.0
2009-12-29 13:05:00,24.05,24.06,24.05,24.06,5400.0,15.8366,15.8432,15.8366,15.8432,5400.0
2009-12-29 13:10:00,24.06,24.07,24.06,24.07,11100.0,15.8432,15.8497,15.8432,15.8497,11100.0
2009-12-29 13:15:00,24.08,24.08,24.07,24.07,17000.0,15.8563,15.8563,15.8497,15.8497,17000.0
2009-12-29 13:20:00,24.07,24.07,24.07,24.07,10300.0,15.8497,15.8497,15.8497,15.8497,10300.0
2009-12-29 13:25:00,24.07,24.08,24.07,24.08,13300.0,15.8497,15.8563,15.8497,15.8563,13300.0
2009-12-29 13:30:00,24.09,24.1,24.09,24.1,33400.0,15.8629,15.8695,15.8629,15.8695,33400.0
2009-12-29 13:35:00,24.1,24.12,24.09,24.12,69300.0,15.8695,15.8827,15.8629,15.8827,69300.0
2009-12-29 13:40:00,24.12,24.12,24.11,24.11,31100.0,15.8827,15.8827,15.8761,15.8761,31100.0
2009-12-29 13:45:00,24.12,24.14,24.12,24.14,23000.0,15.8827,15.8958,15.8827,15.8958,23000.0
2009-12-29 13:50:00,24.13,24.13,24.12,24.13,23200.0,15.8893,15.8893,15.8827,15.8893,23200.0
2009-12-29 13:55:00,24.12,24.13,24.11,24.13,36700.0,15.8827,15.8893,15.8761,15.8893,36700.0
2009-12-29 14:00:00,24.13,24.13,24.11,24.11,12300.0,15.8893,15.8893,15.8761,15.8761,12300.0
2009-12-29 14:05:00,24.11,24.12,24.11,24.11,21800.0,15.8761,15.8827,15.8761,15.8761,21800.0
2009-12-29 14:10:00,24.12,24.12,24.11,24.11,45900.0,15.8827,15.8827,15.8761,15.8761,45900.0
2009-12-29 14:15:00,24.11,24.11,24.1,24.11,25200.0,15.8761,15.8761,15.8695,15.8761,25200.0
2009-12-29 14:20:00,24.11,24.12,24.11,24.12,10600.0,15.8761,15.8827,15.8761,15.8827,10600.0
2009-12-29 14:25:00,24.12,24.12,24.1,24.11,20700.0,15.8827,15.8827,15.8695,15.8761,20700.0
2009-12-29 14:30:00,24.11,24.12,24.1,24.12,8900.0,15.8761,15.8827,15.8695,15.8827,8900.0
2009-12-29 14:35:00,24.12,24.12,24.12,24.12,0.0,15.8827,15.8827,15.8827,15.8827,0.0
2009-12-29 14:40:00,24.12,24.12,24.11,24.11,19900.0,15.8827,15.8827,15.8761,15.8761,19900.0
2009-12-29 14:45:00,24.11,24.11,24.11,24.11,100.0,15.8761,15.8761,15.8761,15.8761,100.0
2009-12-29 14:50:00,24.12,24.12,24.11,24.11,5200.0,15.8827,15.8827,15.8761,15.8761,5200.0
2009-12-29 14:55:00,24.12,24.13,24.12,24.13,33900.0,15.8827,15.8893,15.8827,15.8893,33900.0
2009-12-29 15:00:00,24.13,24.14,24.13,24.13,26900.0,15.8893,15.8958,15.8893,15.8893,26900.0
2009-12-29 15:05:00,24.14,24.14,24.14,24.14,1000.0,15.8958,15.8958,15.8958,15.8958,1000.0
2009-12-29 15:10:00,24.14,24.15,24.14,24.15,64100.0,15.8958,15.9024,15.8958,15.9024,64100.0
2009-12-29 15:15:00,24.14,24.15,24.14,24.14,31100.0,15.8958,15.9024,15.8958,15.8958,31100.0
2009-12-29 15:20:00,24.14,24.17,24.14,24.17,70400.0,15.8958,15.9156,15.8958,15.9156,70400.0
2009-12-29 15:25:00,24.17,24.17,24.17,24.17,9400.0,15.9156,15.9156,15.9156,15.9156,9400.0
2009-12-29 15:30:00,24.17,24.17,24.16,24.16,1900.0,15.9156,15.9156,15.909,15.909,1900.0
2009-12-29 15:35:00,24.16,24.16,24.12,24.13,82100.0,15.909,15.909,15.8827,15.8893,82100.0
2009-12-29 15:40:00,24.14,24.14,24.11,24.13,45700.0,15.8958,15.8958,15.8761,15.8893,45700.0
2009-12-29 15:45:00,24.13,24.15,24.12,24.15,68400.0,15.8893,15.9024,15.8827,15.9024,68400.0
2009-12-29 15:50:00,24.15,24.15,24.11,24.11,33600.0,15.9024,15.9024,15.8761,15.8761,33600.0
2009-12-29 15:55:00,24.12,24.14,24.1,24.1,130600.0,15.8827,15.8958,15.8695,15.8695,130600.0
2009-12-30 09:30:00,24.01,24.13,24.01,24.09,62300.0,15.8102,15.8893,15.8102,15.8629,62300.0
2009-12-30 09:35:00,24.09,24.15,24.08,24.15,25200.0,15.8629,15.9024,15.8563,15.9024,25200.0
2009-12-30 09:40:00,24.15,24.18,24.12,24.13,117300.0,15.9024,15.9222,15.8827,15.8893,117300.0
2009-12-30 09:45:00,24.13,24.17,24.13,24.13,75300.0,15.8893,15.9156,15.8893,15.8893,75300.0
2009-12-30 09:50:00,24.13,24.16,24.13,24.16,21400.0,15.8893,15.909,15.8893,15.909,21400.0
2009-12-30 09:55:00,24.17,24.19,24.17,24.19,9500.0,15.9156,15.9288,15.9156,15.9288,9500.0
2009-12-30 10:00:00,24.19,24.2,24.17,24.18,23500.0,15.9288,15.9354,15.9156,15.9222,23500.0
2009-12-30 10:05:00,24.19,24.19,24.17,24.18,20700.0,15.9288,15.9288,15.9156,15.9222,20700.0
2009-12-30 10:10:00,24.18,24.18,24.13,24.14,23700.0,15.9222,15.9222,15.8893,15.8958,23700.0
2009-12-30 10:15:00,24.15,24.17,24.15,24.17,25900.0,15.9024,15.9156,15.9024,15.9156,25900.0
2009-12-30 10:20:00,24.16,24.16,24.15,24.15,4100.0,15.909,15.909,15.9024,15.9024,4100.0
2009-12-30 10:25:00,24.15,24.16,24.15,24.16,5300.0,15.9024,15.909,15.9024,15.909,5300.0
2009-12-30 10:30:00,24.16,24.17,24.16,24.17,26200.0,15.909,15.9156,15.909,15.9156,26200.0
2009-12-30 10:35:00,24.17,24.17,24.14,24.14,19800.0,15.9156,15.9156,15.8958,15.8958,19800.0
2009-12-30 10:40:00,24.13,24.13,24.12,24.13,31600.0,15.8893,15.8893,15.8827,15.8893,31600.0
2009-12-30 10:45:00,24.14,24.14,24.12,24.12,23300.0,15.8958,15.8958,15.8827,15.8827,23300.0
2009-12-30 10:50:00,24.12,24.13,24.11,24.11,11400.0,15.8827,15.8893,15.8761,15.8761,11400.0
2009-12-30 10:55:00,24.12,24.12,24.12,24.12,20400.0,15.8827,15.8827,15.8827,15.8827,20400.0
2009-12-30 11:00:00,24.11,24.11,24.1,24.11,18500.0,15.8761,15.8761,15.8695,15.8761,18500.0
2009-12-30 11:05:00,24.1,24.14,24.1,24.14,9600.0,15.8695,15.8958,15.8695,15.8958,9600.0
2009-12-30 11:10:00,24.14,24.15,24.14,24.15,7100.0,15.8958,15.9024,15.8958,15.9024,7100.0
2009-12-30 11:15:00,24.15,24.15,24.14,24.14,9400.0,15.9024,15.9024,15.8958,15.8958,9400.0
2009-12-30 11:20:00,24.13,24.15,24.12,24.12,16300.0,15.8893,15.9024,15.8827,15.8827,16300.0
2009-12-30 11:25:00,24.12,24.12,24.09,24.1,86700.0,15.8827,15.8827,15.8629,15.8695,86700.0
2009-12-30 11:30:00,24.11,24.11,24.09,24.1,30100.0,15.8761,15.8761,15.8629,15.8695,30100.0
2009-12-30 11:35:00,24.1,24.1,24.1,24.1,7700.0,15.8695,15.8695,15.8695,15.8695,7700.0
2009-12-30 11:40:00,24.1,24.1,24.08,24.09,6400.0,15.8695,15.8695,15.8563,15.8629,6400.0
2009-12-30 11:45:00,24.09,24.14,24.09,24.14,24000.0,15.8629,15.8958,15.8629,15.8958,24000.0
2009-12-30 11:50:00,24.14,24.15,24.14,24.14,22800.0,15.8958,15.9024,15.8958,15.8958,22800.0
2009-12-30 11:55:00,24.14,24.14,24.13,24.13,13300.0,15.8958,15.8958,15.8893,15.8893,13300.0
2009-12-30 12:00:00,24.13,24.14,24.13,24.14,12700.0,15.8893,15.8958,15.8893,15.8958,12700.0
2009-12-30 12:05:00,24.14,24.15,24.14,24.15,9800.0,15.8958,15.9024,15.8958,15.9024,9800.0
2009-12-30 12:10:00,24.15,24.15,24.15,24.15,8000.0,15.9024,15.9024,15.9024,15.9024,8000.0
2009-12-30 12:15:00,24.15,24.15,24.12,24.12,29900.0,15.9024,15.9024,15.8827,15.8827,29900.0
2009-12-30 12:20:00,24.13,24.16,24.13,24.16,26700.0,15.8893,15.909,15.8893,15.909,26700.0
2009-12-30 12:25:00,24.16,24.18,24.16,24.18,9700.0,15.909,15.9222,15.909,15.9222,9700.0
2009-12-30 12:30:00,24.18,24.18,24.18,24.18,1700.0,15.9222,15.9222,15.9222,15.9222,1700.0
2009-12-30 12:35:00,24.17,24.18,24.16,24.18,28500.0,15.9156,15.9222,15.909,15.9222,28500.0
2009-12-30 12:40:00,24.17,24.17,24.16,24.17,16400.0,15.9156,15.9156,15.909,15.9156,16400.0
2009-12-30 12:45:00,24.17,24.17,24.15,24.15,24100.0,15.9156,15.9156,15.9024,15.9024,24100.0
2009-12-30 12:50:00,24.15,24.15,24.13,24.13,9500.0,15.9024,15.9024,15.8893,15.8893,9500.0
2009-12-30 12:55:00,24.13,24.13,24.12,24.12,5800.0,15.8893,15.8893,15.8827,15.8827,5800.0
2009-12-30 13:00:00,24.11,24.13,24.11,24.13,22200.0,15.8761,15.8893,15.8761,15.8893,22200.0
2009-12-30 13:05:00,24.13,24.13,24.11,24.11,15800.0,15.8893,15.8893,15.8761,15.8761,15800.0
2009-12-30 13:10:00,24.1,24.1,24.07,24.07,29200.0,15.8695,15.8695,15.8497,15.8497,29200.0
2009-12-30 13:15:00,24.07,24.08,24.07,24.08,4000.0,15.8497,15.8563,15.8497,15.8563,4000.0
2009-12-30 13:20:00,24.08,24.09,24.08,24.08,32100.0,15.8563,15.8629,15.8563,15.8563,32100.0
2009-12-30 13:25:00,24.08,24.08,24.07,24.07,11500.0,15.8563,15.8563,15.8497,15.8497,11500.0
2009-12-30 13:30:00,24.06,24.06,24.05,24.05,8500.0,15.8432,15.8432,15.8366,15.8366,8500.0
2009-12-30 13:35:00,24.05,24.07,24.05,24.07,30000.0,15.8366,15.8497,15.8366,15.8497,30000.0
2009-12-30 13:40:00,24.08,24.1,24.08,24.09,35300.0,15.8563,15.8695,15.8563,15.8629,35300.0
2009-12-30 13:45:00,24.09,24.12,24.09,24.12,16500.0,15.8629,15.8827,15.8629,15.8827,16500.0
2009-12-30 13:50:00,24.12,24.12,24.11,24.11,3000.0,15.8827,15.8827,15.8761,15.8761,3000.0
2009-12-30 13:55:00,24.11,24.12,24.1,24.12,19500.0,15.8761,15.8827,15.8695,15.8827,19500.0
2009-12-30 14:00:00,24.13,24.13,24.12,24.13,12700.0,15.8893,15.8893,15.8827,15.8893,12700.0
2009-12-30 14:05:00,24.13,24.13,24.13,24.13,3500.0,15.8893,15.8893,15.8893,15.8893,3500.0
2009-12-30 14:10:00,24.13,24.13,24.13,24.13,4600.0,15.8893,15.8893,15.8893,15.8893,4600.0
2009-12-30 14:15:00,24.13,24.13,24.12,24.12,8100.0,15.8893,15.8893,15.8827,15.8827,8100.0
2009-12-30 14:20:00,24.11,24.12,24.11,24.11,900.0,15.8761,15.8827,15.8761,15.8761,900.0
2009-12-30 14:25:00,24.11,24.11,24.09,24.1,55500.0,15.8761,15.8761,15.8629,15.8695,55500.0
2009-12-30 14:30:00,24.1,24.12,24.09,24.12,13100.0,15.8695,15.8827,15.8629,15.8827,13100.0
2009-12-30 14:35:00,24.12,24.14,24.12,24.14,4100.0,15.8827,15.8958,15.8827,15.8958,4100.0
2009-12-30 14:40:00,24.14,24.14,24.14,24.14,700.0,15.8958,15.8958,15.8958,15.8958,700.0
2009-12-30 14:45:00,24.14,24.14,24.13,24.14,20400.0,15.8958,15.8958,15.8893,15.8958,20400.0
2009-12-30 14:50:00,24.14,24.14,24.13,24.14,2100.0,15.8958,15.8958,15.8893,15.8958,2100.0
2009-12-30 14:55:00,24.14,24.14,24.12,24.13,43200.0,15.8958,15.8958,15.8827,15.8893,43200.0
2009-12-30 15:00:00,24.13,24.13,24.1,24.11,22400.0,15.8893,15.8893,15.8695,15.8761,22400.0
2009-12-30 15:05:00,24.11,24.11,24.11,24.11,1900.0,15.8761,15.8761,15.8761,15.8761,1900.0
2009-12-30 15:10:00,24.11,24.11,24.08,24.09,24700.0,15.8761,15.8761,15.8563,15.8629,24700.0
2009-12-30 15:15:00,24.1,24.1,24.09,24.09,2500.0,15.8695,15.8695,15.8629,15.8629,2500.0
2009-12-30 15:20:00,24.09,24.1,24.09,24.09,15400.0,15.8629,15.8695,15.8629,15.8629,15400.0
2009-12-30 15:25:00,24.09,24.1,24.09,24.1,13500.0,15.8629,15.8695,15.8629,15.8695,13500.0
2009-12-30 15:30:00,24.1,24.13,24.1,24.13,18400.0,15.8695,15.8893,15.8695,15.8893,18400.0
2009-12-30 15:35:00,24.13,24.15,24.12,24.13,31500.0,15.8893,15.9024,15.8827,15.8893,31500.0
2009-12-30 15:40:00,24.13,24.13,24.12,24.13,5500.0,15.8893,15.8893,15.8827,15.8893,5500.0
2009-12-30 15:45:00,24.13,24.14,24.12,24.14,22400.0,15.8893,15.8958,15.8827,15.8958,22400.0
2009-12-30 15:50:00,24.15,24.15,24.13,24.14,81000.0,15.9024,15.9024,15.8893,15.8958,81000.0
2009-12-30 15:55:00,24.15,24.17,24.13,24.17,72800.0,15.9024,15.9156,15.8893,15.9156,72800.0
2009-12-31 09:30:00,24.1,24.17,24.1,24.13,22300.0,15.8695,15.9156,15.8695,15.8893,22300.0
2009-12-31 09:35:00,24.13,24.14,24.11,24.11,25200.0,15.8893,15.8958,15.8761,15.8761,25200.0
2009-12-31 09:40:00,24.11,24.11,24.1,24.11,8700.0,15.8761,15.8761,15.8695,15.8761,8700.0
2009-12-31 09:45:00,24.11,24.12,24.1,24.1,19600.0,15.8761,15.8827,15.8695,15.8695,19600.0
2009-12-31 09:50:00,24.1,24.12,24.1,24.12,12600.0,15.8695,15.8827,15.8695,15.8827,12600.0
2009-12-31 09:55:00,24.11,24.11,24.09,24.1,31100.0,15.8761,15.8761,15.8629,15.8695,31100.0
2009-12-31 10:00:00,24.11,24.12,24.11,24.12,11000.0,15.8761,15.8827,15.8761,15.8827,11000.0
2009-12-31 10:05:00,24.12,24.12,24.09,24.12,28200.0,15.8827,15.8827,15.8629,15.8827,28200.0
2009-12-31 10:10:00,24.11,24.11,24.06,24.06,43900.0,15.8761,15.8761,15.8432,15.8432,43900.0
2009-12-31 10:15:00,24.05,24.09,24.05,24.08,43700.0,15.8366,15.8629,15.8366,15.8563,43700.0
2009-12-31 10:20:00,24.07,24.08,24.06,24.08,26700.0,15.8497,15.8563,15.8432,15.8563,26700.0
2009-12-31 10:25:00,24.08,24.09,24.07,24.09,45600.0,15.8563,15.8629,15.8497,15.8629,45600.0
2009-12-31 10:30:00,24.08,24.09,24.07,24.07,41500.0,15.8563,15.8629,15.8497,15.8497,41500.0
2009-12-31 10:35:00,24.07,24.09,24.07,24.09,50800.0,15.8497,15.8629,15.8497,15.8629,50800.0
2009-12-31 10:40:00,24.09,24.11,24.09,24.1,71200.0,15.8629,15.8761,15.8629,15.8695,71200.0
2009-12-31 10:45:00,24.1,24.13,24.1,24.13,20100.0,15.8695,15.8893,15.8695,15.8893,20100.0
2009-12-31 10:50:00,24.12,24.13,24.12,24.12,10800.0,15.8827,15.8893,15.8827,15.8827,10800.0
2009-12-31 10:55:00,24.11,24.11,24.1,24.1,5900.0,15.8761,15.8761,15.8695,15.8695,5900.0
2009-12-31 11:00:00,24.1,24.1,24.09,24.09,75100.0,15.8695,15.8695,15.8629,15.8629,75100.0
2009-12-31 11:05:00,24.08,24.08,24.05,24.05,25800.0,15.8563,15.8563,15.8366,15.8366,25800.0
2009-12-31 11:10:00,24.05,24.07,24.04,24.04,57000.0,15.8366,15.8497,15.83,15.83,57000.0
2009-12-31 11:15:00,24.05,24.05,24.04,24.04,3900.0,15.8366,15.8366,15.83,15.83,3900.0
2009-12-31 11:20:00,24.05,24.05,24.04,24.04,17000.0,15.8366,15.8366,15.83,15.83,17000.0
2009-12-31 11:25:00,24.04,24.06,24.03,24.05,21900.0,15.83,15.8432,15.8234,15.8366,21900.0
2009-12-31 11:30:00,24.06,24.06,24.05,24.05,1300.0,15.8432,15.8432,15.8366,15.8366,1300.0
2009-12-31 11:35:00,24.06,24.07,24.06,24.07,5900.0,15.8432,15.8497,15.8432,15.8497,5900.0
2009-12-31 11:40:00,24.07,24.08,24.06,24.08,24500.0,15.8497,15.8563,15.8432,15.8563,24500.0
2009-12-31 11:45:00,24.08,24.08,24.08,24.08,11000.0,15.8563,15.8563,15.8563,15.8563,11000.0
2009-12-31 11:50:00,24.09,24.1,24.09,24.1,19900.0,15.8629,15.8695,15.8629,15.8695,19900.0
2009-12-31 11:55:00,24.1,24.1,24.07,24.08,17900.0,15.8695,15.8695,15.8497,15.8563,17900.0
2009-12-31 12:00:00,24.08,24.1,24.08,24.1,10200.0,15.8563,15.8695,15.8563,15.8695,10200.0
2009-12-31 12:05:00,24.09,24.11,24.09,24.11,16200.0,15.8629,15.8761,15.8629,15.8761,16200.0
2009-12-31 12:10:00,24.11,24.11,24.11,24.11,19300.0,15.8761,15.8761,15.8761,15.8761,19300.0
2009-12-31 12:15:00,24.11,24.12,24.11,24.12,32200.0,15.8761,15.8827,15.8761,15.8827,32200.0
2009-12-31 12:20:00,24.13,24.13,24.11,24.11,38800.0,15.8893,15.8893,15.8761,15.8761,38800.0
2009-12-31 12:25:00,24.12,24.12,24.11,24.12,16600.0,15.8827,15.8827,15.8761,15.8827,16600.0
2009-12-31 12:30:00,24.12,24.12,24.11,24.12,3500.0,15.8827,15.8827,15.8761,15.8827,3500.0
2009-12-31 12:35:00,24.12,24.12,24.11,24.11,1400.0,15.8827,15.8827,15.8761,15.8761,1400.0
2009-12-31 12:40:00,24.12,24.12,24.11,24.12,11200.0,15.8827,15.8827,15.8761,15.8827,11200.0
2009-12-31 12:45:00,24.13,24.13,24.12,24.13,4700.0,15.8893,15.8893,15.8827,15.8893,4700.0
2009-12-31 12:50:00,24.13,24.15,24.13,24.15,17300.0,15.8893,15.9024,15.8893,15.9024,17300.0
2009-12-31 12:55:00,24.15,24.17,24.14,24.17,14800.0,15.9024,15.9156,15.8958,15.9156,14800.0
2009-12-31 13:00:00,24.17,24.17,24.13,24.13,26500.0,15.9156,15.9156,15.8893,15.8893,26500.0
2009-12-31 13:05:00,24.13,24.13,24.12,24.12,6800.0,15.8893,15.8893,15.8827,15.8827,6800.0
2009-12-31 13:10:00,24.11,24.11,24.1,24.11,21400.0,15.8761,15.8761,15.8695,15.8761,21400.0
2009-12-31 13:15:00,24.1,24.1,24.1,24.1,38100.0,15.8695,15.8695,15.8695,15.8695,38100.0
2009-12-31 13:20:00,24.1,24.11,24.1,24.11,4200.0,15.8695,15.8761,15.8695,15.8761,4200.0
2009-12-31 13:25:00,24.12,24.13,24.12,24.13,13200.0,15.8827,15.8893,15.8827,15.8893,13200.0
2009-12-31 13:30:00,24.13,24.13,24.12,24.13,4200.0,15.8893,15.8893,15.8827,15.8893,4200.0
2009-12-31 13:35:00,24.12,24.13,24.12,24.13,7800.0,15.8827,15.8893,15.8827,15.8893,7800.0
2009-12-31 13:40:00,24.12,24.12,24.11,24.12,14600.0,15.8827,15.8827,15.8761,15.8827,14600.0
2009-12-31 13:45:00,24.11,24.14,24.11,24.14,21000.0,15.8761,15.8958,15.8761,15.8958,21000.0
2009-12-31 13:50:00,24.14,24.14,24.14,24.14,0.0,15.8958,15.8958,15.8958,15.8958,0.0
2009-12-31 13:55:00,24.14,24.14,24.14,24.14,200.0,15.8958,15.8958,15.8958,15.8958,200.0
2009-12-31 14:00:00,24.13,24.14,24.12,24.12,76800.0,15.8893,15.8958,15.8827,15.8827,76800.0
2009-12-31 14:05:00,24.13,24.13,24.13,24.13,16300.0,15.8893,15.8893,15.8893,15.8893,16300.0
2009-12-31 14:10:00,24.13,24.13,24.12,24.12,36900.0,15.8893,15.8893,15.8827,15.8827,36900.0
2009-12-31 14:15:00,24.12,24.13,24.12,24.13,9400.0,15.8827,15.8893,15.8827,15.8893,9400.0
2009-12-31 14:20:00,24.13,24.13,24.12,24.13,10400.0,15.8893,15.8893,15.8827,15.8893,10400.0
2009-12-31 14:25:00,24.12,24.13,24.12,24.13,16400.0,15.8827,15.8893,15.8827,15.8893,16400.0
2009-12-31 14:30:00,24.14,24.15,24.14,24.15,9800.0,15.8958,15.9024,15.8958,15.9024,9800.0
2009-12-31 14:35:00,24.14,24.16,24.14,24.16,18300.0,15.8958,15.909,15.8958,15.909,18300.0
2009-12-31 14:40:00,24.17,24.17,24.16,24.16,500.0,15.9156,15.9156,15.909,15.909,500.0
2009-12-31 14:45:00,24.17,24.17,24.14,24.14,49500.0,15.9156,15.9156,15.8958,15.8958,49500.0
2009-12-31 14:50:00,24.14,24.15,24.13,24.13,39300.0,15.8958,15.9024,15.8893,15.8893,39300.0
2009-12-31 14:55:00,24.14,24.15,24.14,24.14,15300.0,15.8958,15.9024,15.8958,15.8958,15300.0
2009-12-31 15:00:00,24.15,24.15,24.12,24.12,68800.0,15.9024,15.9024,15.8827,15.8827,68800.0
2009-12-31 15:05:00,24.12,24.12,24.11,24.11,10000.0,15.8827,15.8827,15.8761,15.8761,10000.0
2009-12-31 15:10:00,24.12,24.12,24.11,24.12,8500.0,15.8827,15.8827,15.8761,15.8827,8500.0
2009-12-31 15:15:00,24.12,24.13,24.12,24.12,1400.0,15.8827,15.8893,15.8827,15.8827,1400.0
2009-12-31 15:20:00,24.12,24.12,24.12,24.12,0.0,15.8827,15.8827,15.8827,15.8827,0.0
2009-12-31 15:25:00,24.12,24.12,24.11,24.11,80200.0,15.8827,15.8827,15.8761,15.8761,80200.0
2009-12-31 15:30:00,24.11,24.11,24.09,24.09,32200.0,15.8761,15.8761,15.8629,15.8629,32200.0
2009-12-31 15:35:00,24.08,24.09,24.05,24.06,78900.0,15.8563,15.8629,15.8366,15.8432,78900.0
2009-12-31 15:40:00,24.07,24.07,24.04,24.07,65100.0,15.8497,15.8497,15.83,15.8497,65100.0
2009-12-31 15:45:00,24.07,24.07,24.01,24.05,128700.0,15.8497,15.8497,15.8102,15.8366,128700.0
2009-12-31 15:50:00,24.05,24.05,24.01,24.01,86700.0,15.8366,15.8366,15.8102,15.8102,86700.0
2009-12-31 15:55:00,24.0,24.01,23.95,23.95,285200.0,15.8037,15.8102,15.7707,15.7707,285200.0
2010-01-04 09:30:00,24.11,24.19,24.01,24.15,132100.0,15.8761,15.9288,15.8102,15.9024,132100.0
2010-01-04 09:35:00,24.15,24.24,24.15,24.23,177700.0,15.9024,15.9617,15.9024,15.9551,177700.0
2010-01-04 09:40:00,24.23,24.3,24.23,24.29,69400.0,15.9551,16.0012,15.9551,15.9946,69400.0
2010-01-04 09:45:00,24.3,24.4,24.3,24.4,131900.0,16.0012,16.0671,16.0012,16.0671,131900.0
2010-01-04 09:50:00,24.4,24.43,24.35,24.35,112000.0,16.0671,16.0868,16.0341,16.0341,112000.0
2010-01-04 09:55:00,24.35,24.4,24.33,24.37,88200.0,16.0341,16.0671,16.021,16.0473,88200.0
2010-01-04 10:00:00,24.38,24.4,24.33,24.35,134400.0,16.0539,16.0671,16.021,16.0341,134400.0
2010-01-04 10:05:00,24.35,24.46,24.35,24.46,184000.0,16.0341,16.1066,16.0341,16.1066,184000.0
2010-01-04 10:10:00,24.47,24.49,24.47,24.48,145500.0,16.1131,16.1263,16.1131,16.1197,145500.0
2010-01-04 10:15:00,24.49,24.49,24.45,24.45,42600.0,16.1263,16.1263,16.1,16.1,42600.0
2010-01-04 10:20:00,24.45,24.48,24.45,24.47,123800.0,16.1,16.1197,16.1,16.1131,123800.0
2010-01-04 10:25:00,24.47,24.5,24.47,24.5,57200.0,16.1131,16.1329,16.1131,16.1329,57200.0
2010-01-04 10:30:00,24.5,24.54,24.48,24.53,167600.0,16.1329,16.1592,16.1197,16.1527,167600.0
2010-01-04 10:35:00,24.52,24.54,24.5,24.53,99000.0,16.1461,16.1592,16.1329,16.1527,99000.0
2010-01-04 10:40:00,24.52,24.63,24.51,24.63,185000.0,16.1461,16.2185,16.1395,16.2185,185000.0
2010-01-04 10:45:00,24.63,24.67,24.62,24.67,173000.0,16.2185,16.2448,16.2119,16.2448,173000.0
2010-01-04 10:50:00,24.68,24.74,24.65,24.73,170700.0,16.2514,16.2909,16.2317,16.2844,170700.0
2010-01-04 10:55:00,24.73,24.74,24.7,24.7,86800.0,16.2844,16.2909,16.2646,16.2646,86800.0
2010-01-04 11:00:00,24.7,24.71,24.67,24.68,34400.0,16.2646,16.2712,16.2448,16.2514,34400.0
2010-01-04 11:05:00,24.67,24.74,24.67,24.74,167300.0,16.2448,16.2909,16.2448,16.2909,167300.0
2010-01-04 11:10:00,24.73,24.78,24.68,24.78,225500.0,16.2844,16.3173,16.2514,16.3173,225500.0
2010-01-04 11:15:00,24.77,24.79,24.75,24.78,193700.0,16.3107,16.3239,16.2975,16.3173,193700.0
2010-01-04 11:20:00,24.78,24.81,24.78,24.81,317000.0,16.3173,16.337,16.3173,16.337,317000.0
2010-01-04 11:25:00,24.81,24.81,24.74,24.76,158100.0,16.337,16.337,16.2909,16.3041,158100.0
2010-01-04 11:30:00,24.77,24.83,24.77,24.82,246200.0,16.3107,16.3502,16.3107,16.3436,246200.0
2010-01-04 11:35:00,24.83,24.84,24.79,24.79,153600.0,16.3502,16.3568,16.3239,16.3239,153600.0
2010-01-04 11:40:00,24.78,24.83,24.78,24.8,189500.0,16.3173,16.3502,16.3173,16.3304,189500.0
2010-01-04 11:45:00,24.8,24.81,24.78,24.79,87500.0,16.3304,16.337,16.3173,16.3239,87500.0
2010-01-04 11:50:00,24.78,24.78,24.76,24.77,114600.0,16.3173,16.3173,16.3041,16.3107,114600.0
2010-01-04 11:55:00,24.77,24.81,24.76,24.79,195500.0,16.3107,16.337,16.3041,16.3239,195500.0
2010-01-04 12:00:00,24.79,24.79,24.74,24.75,86700.0,16.3239,16.3239,16.2909,16.2975,86700.0
2010-01-04 12:05:00,24.75,24.77,24.75,24.76,88900.0,16.2975,16.3107,16.2975,16.3041,88900.0
2010-01-04 12:10:00,24.75,24.75,24.72,24.73,38600.0,16.2975,16.2975,16.2778,16.2844,38600.0
2010-01-04 12:15:00,24.74,24.74,24.72,24.73,18000.0,16.2909,16.2909,16.2778,16.2844,18000.0
2010-01-04 12:20:00,24.74,24.75,24.73,24.74,27400.0,16.2909,16.2975,16.2844,16.2909,27400.0
2010-01-04 12:25:00,24.73,24.73,24.71,24.73,84100.0,16.2844,16.2844,16.2712,16.2844,84100.0
2010-01-04 12:30:00,24.73,24.73,24.7,24.7,83700.0,16.2844,16.2844,16.2646,16.2646,83700.0
2010-01-04 12:35:00,24.71,24.71,24.69,24.69,64900.0,16.2712,16.2712,16.258,16.258,64900.0
2010-01-04 12:40:00,24.69,24.71,24.68,24.7,84900.0,16.258,16.2712,16.2514,16.2646,84900.0
2010-01-04 12:45:00,24.71,24.76,24.71,24.76,138400.0,16.2712,16.3041,16.2712,16.3041,138400.0
2010-01-04 12:50:00,24.75,24.78,24.75,24.78,92300.0,16.2975,16.3173,16.2975,16.3173,92300.0
2010-01-04 12:55:00,24.77,24.79,24.77,24.77,81100.0,16.3107,16.3239,16.3107,16.3107,81100.0
2010-01-04 13:00:00,24.76,24.77,24.75,24.76,54900.0,16.3041,16.3107,16.2975,16.3041,54900.0
2010-01-04 13:05:00,24.76,24.76,24.75,24.76,27500.0,16.3041,16.3041,16.2975,16.3041,27500.0
2010-01-04 13:10:00,24.76,24.77,24.75,24.75,119100.0,16.3041,16.3107,16.2975,16.2975,119100.0
2010-01-04 13:15:00,24.75,24.76,24.74,24.74,82100.0,16.2975,16.3041,16.2909,16.2909,82100.0
2010-01-04 13:20:00,24.75,24.75,24.73,24.73,6200.0,16.2975,16.2975,16.2844,16.2844,6200.0
2010-01-04 13:25:00,24.73,24.73,24.7,24.71,54200.0,16.2844,16.2844,16.2646,16.2712,54200.0
2010-01-04 13:30:00,24.71,24.72,24.71,24.72,8700.0,16.2712,16.2778,16.2712,16.2778,8700.0
2010-01-04 13:35:00,24.72,24.72,24.68,24.71,113100.0,16.2778,16.2778,16.2514,16.2712,113100.0
2010-01-04 13:40:00,24.71,24.71,24.68,24.71,71800.0,16.2712,16.2712,16.2514,16.2712,71800.0
2010-01-04 13:45:00,24.71,24.74,24.71,24.73,33500.0,16.2712,16.2909,16.2712,16.2844,33500.0
2010-01-04 13:50:00,24.73,24.74,24.69,24.71,98500.0,16.2844,16.2909,16.258,16.2712,98500.0
2010-01-04 13:55:00,24.7,24.7,24.68,24.68,29500.0,16.2646,16.2646,16.2514,16.2514,29500.0
2010-01-04 14:00:00,24.69,24.7,24.64,24.66,112700.0,16.258,16.2646,16.2251,16.2383,112700.0
2010-01-04 14:05:00,24.66,24.68,24.65,24.68,87000.0,16.2383,16.2514,16.2317,16.2514,87000.0
2010-01-04 14:10:00,24.68,24.69,24.68,24.68,12200.0,16.2514,16.258,16.2514,16.2514,12200.0
2010-01-04 14:15:00,24.67,24.67,24.67,24.67,15500.0,16.2448,16.2448,16.2448,16.2448,15500.0
2010-01-04 14:20:00,24.67,24.68,24.67,24.67,20500.0,16.2448,16.2514,16.2448,16.2448,20500.0
2010-01-04 14:25:00,24.67,24.67,24.66,24.66,6600.0,16.2448,16.2448,16.2383,16.2383,6600.0
2010-01-04 14:30:00,24.66,24.7,24.66,24.7,26500.0,16.2383,16.2646,16.2383,16.2646,26500.0
2010-01-04 14:35:00,24.7,24.7,24.66,24.66,55700.0,16.2646,16.2646,16.2383,16.2383,55700.0
2010-01-04 14:40:00,24.66,24.72,24.66,24.72,40600.0,16.2383,16.2778,16.2383,16.2778,40600.0
2010-01-04 14:45:00,24.72,24.74,24.71,24.74,34800.0,16.2778,16.2909,16.2712,16.2909,34800.0
2010-01-04 14:50:00,24.74,24.75,24.73,24.73,22300.0,16.2909,16.2975,16.2844,16.2844,22300.0
2010-01-04 14:55:00,24.74,24.74,24.72,24.72,35600.0,16.2909,16.2909,16.2778,16.2778,35600.0
2010-01-04 15:00:00,24.72,24.75,24.72,24.74,76200.0,16.2778,16.2975,16.2778,16.2909,76200.0
2010-01-04 15:05:00,24.74,24.77,24.73,24.76,120800.0,16.2909,16.3107,16.2844,16.3041,120800.0
2010-01-04 15:10:00,24.76,24.76,24.74,24.74,27600.0,16.3041,16.3041,16.2909,16.2909,27600.0
2010-01-04 15:15:00,24.74,24.74,24.71,24.72,36200.0,16.2909,16.2909,16.2712,16.2778,36200.0
2010-01-04 15:20:00,24.72,24.72,24.7,24.7,25700.0,16.2778,16.2778,16.2646,16.2646,25700.0
2010-01-04 15:25:00,24.7,24.71,24.69,24.7,75900.0,16.2646,16.2712,16.258,16.2646,75900.0
2010-01-04 15:30:00,24.7,24.74,24.7,24.73,88900.0,16.2646,16.2909,16.2646,16.2844,88900.0
2010-01-04 15:35:00,24.74,24.74,24.69,24.7,70800.0,16.2909,16.2909,16.258,16.2646,70800.0
2010-01-04 15:40:00,24.7,24.71,24.69,24.71,75000.0,16.2646,16.2712,16.258,16.2712,75000.0
2010-01-04 15:45:00,24.7,24.74,24.7,24.73,99500.0,16.2646,16.2909,16.2646,16.2844,99500.0
2010-01-04 15:50:00,24.73,24.73,24.7,24.7,160800.0,16.2844,16.2844,16.2646,16.2646,160800.0
2010-01-04 15:55:00,24.7,24.71,24.69,24.69,212200.0,16.2646,16.2712,16.258,16.258,212200.0
2010-01-05 09:30:00,24.65,24.67,24.55,24.56,133300.0,16.2317,16.2448,16.1658,16.1724,133300.0
2010-01-05 09:35:00,24.56,24.57,24.55,24.56,62300.0,16.1724,16.179,16.1658,16.1724,62300.0
2010-01-05 09:40:00,24.55,24.59,24.55,24.59,75900.0,16.1658,16.1922,16.1658,16.1922,75900.0
2010-01-05 09:45:00,24.59,24.62,24.59,24.6,82100.0,16.1922,16.2119,16.1922,16.1987,82100.0
2010-01-05 09:50:00,24.6,24.61,24.56,24.61,46100.0,16.1987,16.2053,16.1724,16.2053,46100.0
2010-01-05 09:55:00,24.62,24.63,24.55,24.55,45900.0,16.2119,16.2185,16.1658,16.1658,45900.0
2010-01-05 10:00:00,24.55,24.62,24.51,24.61,134800.0,16.1658,16.2119,16.1395,16.2053,134800.0
2010-01-05 10:05:00,24.61,24.61,24.57,24.57,41000.0,16.2053,16.2053,16.179,16.179,41000.0
2010-01-05 10:10:00,24.57,24.62,24.54,24.61,153800.0,16.179,16.2119,16.1592,16.2053,153800.0
2010-01-05 10:15:00,24.6,24.62,24.57,24.59,100200.0,16.1987,16.2119,16.179,16.1922,100200.0
2010-01-05 10:20:00,24.59,24.61,24.58,24.61,93700.0,16.1922,16.2053,16.1856,16.2053,93700.0
2010-01-05 10:25:00,24.62,24.72,24.62,24.68,114200.0,16.2119,16.2778,16.2119,16.2514,114200.0
2010-01-05 10:30:00,24.68,24.68,24.64,24.64,59500.0,16.2514,16.2514,16.2251,16.2251,59500.0
2010-01-05 10:35:00,24.64,24.65,24.62,24.64,115700.0,16.2251,16.2317,16.2119,16.2251,115700.0
2010-01-05 10:40:00,24.64,24.69,24.64,24.68,51600.0,16.2251,16.258,16.2251,16.2514,51600.0
2010-01-05 10:45:00,24.68,24.68,24.64,24.65,45200.0,16.2514,16.2514,16.2251,16.2317,45200.0
2010-01-05 10:50:00,24.65,24.68,24.65,24.68,10600.0,16.2317,16.2514,16.2317,16.2514,10600.0
2010-01-05 10:55:00,24.68,24.69,24.67,24.67,33200.0,16.2514,16.258,16.2448,16.2448,33200.0
2010-01-05 11:00:00,24.67,24.7,24.66,24.7,62900.0,16.2448,16.2646,16.2383,16.2646,62900.0
2010-01-05 11:05:00,24.71,24.72,24.71,24.71,44400.0,16.2712,16.2778,16.2712,16.2712,44400.0
2010-01-05 11:10:00,24.7,24.7,24.67,24.67,67200.0,16.2646,16.2646,16.2448,16.2448,67200.0
2010-01-05 11:15:00,24.67,24.67,24.64,24.64,62500.0,16.2448,16.2448,16.2251,16.2251,62500.0
2010-01-05 11:20:00,24.63,24.63,24.6,24.6,66700.0,16.2185,16.2185,16.1987,16.1987,66700.0
2010-01-05 11:25:00,24.6,24.62,24.6,24.6,64000.0,16.1987,16.2119,16.1987,16.1987,64000.0
2010-01-05 11:30:00,24.6,24.6,24.57,24.6,113700.0,16.1987,16.1987,16.179,16.1987,113700.0
2010-01-05 11:35:00,24.6,24.62,24.6,24.6,155500.0,16.1987,16.2119,16.1987,16.1987,155500.0
2010-01-05 11:40:00,24.6,24.6,24.57,24.6,65200.0,16.1987,16.1987,16.179,16.1987,65200.0
2010-01-05 11:45:00,24.61,24.62,24.61,24.62,3100.0,16.2053,16.2119,16.2053,16.2119,3100.0
2010-01-05 11:50:00,24.61,24.61,24.6,24.6,34300.0,16.2053,16.2053,16.1987,16.1987,34300.0
2010-01-05 11:55:00,24.6,24.6,24.6,24.6,0.0,16.1987,16.1987,16.1987,16.1987,0.0
2010-01-05 12:00:00,24.6,24.6,24.59,24.59,17300.0,16.1987,16.1987,16.1922,16.1922,17300.0
2010-01-05 12:05:00,24.6,24.62,24.6,24.62,26800.0,16.1987,16.2119,16.1987,16.2119,26800.0
2010-01-05 12:10:00,24.61,24.63,24.61,24.63,12500.0,16.2053,16.2185,16.2053,16.2185,12500.0
2010-01-05 12:15:00,24.63,24.65,24.61,24.61,49900.0,16.2185,16.2317,16.2053,16.2053,49900.0
2010-01-05 12:20:00,24.61,24.61,24.6,24.6,29900.0,16.2053,16.2053,16.1987,16.1987,29900.0
2010-01-05 12:25:00,24.6,24.6,24.59,24.59,64000.0,16.1987,16.1987,16.1922,16.1922,64000.0
2010-01-05 12:30:00,24.59,24.59,24.58,24.59,23300.0,16.1922,16.1922,16.1856,16.1922,23300.0
2010-01-05 12:35:00,24.59,24.59,24.58,24.58,40700.0,16.1922,16.1922,16.1856,16.1856,40700.0
2010-01-05 12:40:00,24.57,24.57,24.55,24.55,65900.0,16.179,16.179,16.1658,16.1658,65900.0
2010-01-05 12:45:00,24.55,24.55,24.5,24.51,29500.0,16.1658,16.1658,16.1329,16.1395,29500.0
2010-01-05 12:50:00,24.5,24.53,24.45,24.45,119300.0,16.1329,16.1527,16.1,16.1,119300.0
2010-01-05 12:55:00,24.45,24.5,24.44,24.5,63300.0,16.1,16.1329,16.0934,16.1329,63300.0
2010-01-05 13:00:00,24.5,24.51,24.48,24.49,77900.0,16.1329,16.1395,16.1197,16.1263,77900.0
2010-01-05 13:05:00,24.5,24.52,24.5,24.51,68300.0,16.1329,16.1461,16.1329,16.1395,68300.0
2010-01-05 13:10:00,24.5,24.52,24.5,24.52,35400.0,16.1329,16.1461,16.1329,16.1461,35400.0
2010-01-05 13:15:00,24.51,24.51,24.49,24.51,86800.0,16.1395,16.1395,16.1263,16.1395,86800.0
2010-01-05 13:20:00,24.51,24.51,24.47,24.48,41000.0,16.1395,16.1395,16.1131,16.1197,41000.0
2010-01-05 13:25:00,24.47,24.48,24.47,24.48,30200.0,16.1131,16.1197,16.1131,16.1197,30200.0
2010-01-05 13:30:00,24.48,24.48,24.47,24.47,49600.0,16.1197,16.1197,16.1131,16.1131,49600.0
2010-01-05 13:35:00,24.48,24.48,24.48,24.48,13000.0,16.1197,16.1197,16.1197,16.1197,13000.0
2010-01-05 13:40:00,24.48,24.48,24.47,24.47,53600.0,16.1197,16.1197,16.1131,16.1131,53600.0
2010-01-05 13:45:00,24.47,24.48,24.46,24.46,130700.0,16.1131,16.1197,16.1066,16.1066,130700.0
2010-01-05 13:50:00,24.46,24.46,24.44,24.44,12000.0,16.1066,16.1066,16.0934,16.0934,12000.0
2010-01-05 13:55:00,24.45,24.47,24.44,24.47,44800.0,16.1,16.1131,16.0934,16.1131,44800.0
2010-01-05 14:00:00,24.46,24.47,24.45,24.46,76300.0,16.1066,16.1131,16.1,16.1066,76300.0
2010-01-05 14:05:00,24.45,24.46,24.41,24.41,27300.0,16.1,16.1066,16.0736,16.0736,27300.0
2010-01-05 14:10:00,24.42,24.42,24.4,24.41,41100.0,16.0802,16.0802,16.0671,16.0736,41100.0
2010-01-05 14:15:00,24.4,24.42,24.4,24.4,107700.0,16.0671,16.0802,16.0671,16.0671,107700.0
2010-01-05 14:20:00,24.4,24.4,24.38,24.38,240300.0,16.0671,16.0671,16.0539,16.0539,240300.0
2010-01-05 14:25:00,24.39,24.45,24.39,24.45,121900.0,16.0605,16.1,16.0605,16.1,121900.0
2010-01-05 14:30:00,24.45,24.45,24.43,24.45,34500.0,16.1,16.1,16.0868,16.1,34500.0
2010-01-05 14:35:00,24.45,24.48,24.44,24.48,47300.0,16.1,16.1197,16.0934,16.1197,47300.0
2010-01-05 14:40:00,24.48,24.48,24.48,24.48,31400.0,16.1197,16.1197,16.1197,16.1197,31400.0
2010-01-05 14:45:00,24.49,24.56,24.48,24.55,87200.0,16.1263,16.1724,16.1197,16.1658,87200.0
2010-01-05 14:50:00,24.55,24.56,24.53,24.53,55900.0,16.1658,16.1724,16.1527,16.1527,55900.0
2010-01-05 14:55:00,24.53,24.53,24.52,24.53,21300.0,16.1527,16.1527,16.1461,16.1527,21300.0
2010-01-05 15:00:00,24.53,24.54,24.52,24.54,93500.0,16.1527,16.1592,16.1461,16.1592,93500.0
2010-01-05 15:05:00,24.55,24.58,24.54,24.54,75200.0,16.1658,16.1856,16.1592,16.1592,75200.0
2010-01-05 15:10:00,24.54,24.56,24.52,24.56,66700.0,16.1592,16.1724,16.1461,16.1724,66700.0
2010-01-05 15:15:00,24.56,24.57,24.56,24.56,3700.0,16.1724,16.179,16.1724,16.1724,3700.0
2010-01-05 15:20:00,24.56,24.57,24.54,24.57,92200.0,16.1724,16.179,16.1592,16.179,92200.0
2010-01-05 15:25:00,24.56,24.6,24.56,24.59,79800.0,16.1724,16.1987,16.1724,16.1922,79800.0
2010-01-05 15:30:00,24.6,24.6,24.59,24.6,34800.0,16.1987,16.1987,16.1922,16.1987,34800.0
2010-01-05 15:35:00,24.61,24.62,24.59,24.59,104800.0,16.2053,16.2119,16.1922,16.1922,104800.0
2010-01-05 15:40:00,24.6,24.63,24.58,24.58,173100.0,16.1987,16.2185,16.1856,16.1856,173100.0
2010-01-05 15:45:00,24.59,24.61,24.57,24.57,84500.0,16.1922,16.2053,16.179,16.179,84500.0
2010-01-05 15:50:00,24.58,24.62,24.58,24.61,135800.0,16.1856,16.2119,16.1856,16.2053,135800.0
2010-01-05 15:55:00,24.61,24.62,24.56,24.57,337400.0,16.2053,16.2119,16.1724,16.179,337400.0
2010-01-06 09:30:00,24.54,24.58,24.48,24.55,69200.0,16.1592,16.1856,16.1197,16.1658,69200.0
2010-01-06 09:35:00,24.54,24.69,24.54,24.64,105600.0,16.1592,16.258,16.1592,16.2251,105600.0
2010-01-06 09:40:00,24.64,24.68,24.61,24.61,69900.0,16.2251,16.2514,16.2053,16.2053,69900.0
2010-01-06 09:45:00,24.62,24.62,24.58,24.61,30600.0,16.2119,16.2119,16.1856,16.2053,30600.0
2010-01-06 09:50:00,24.62,24.64,24.57,24.58,65600.0,16.2119,16.2251,16.179,16.1856,65600.0
2010-01-06 09:55:00,24.59,24.6,24.56,24.58,84100.0,16.1922,16.1987,16.1724,16.1856,84100.0
2010-01-06 10:00:00,24.58,24.66,24.58,24.66,60800.0,16.1856,16.2383,16.1856,16.2383,60800.0
2010-01-06 10:05:00,24.67,24.71,24.64,24.71,71800.0,16.2448,16.2712,16.2251,16.2712,71800.0
2010-01-06 10:10:00,24.71,24.72,24.67,24.68,23300.0,16.2712,16.2778,16.2448,16.2514,23300.0
2010-01-06 10:15:00,24.67,24.7,24.67,24.7,52300.0,16.2448,16.2646,16.2448,16.2646,52300.0
2010-01-06 10:20:00,24.69,24.69,24.66,24.66,39800.0,16.258,16.258,16.2383,16.2383,39800.0
2010-01-06 10:25:00,24.66,24.71,24.65,24.69,23000.0,16.2383,16.2712,16.2317,16.258,23000.0
2010-01-06 10:30:00,24.69,24.74,24.68,24.69,71600.0,16.258,16.2909,16.2514,16.258,71600.0
2010-01-06 10:35:00,24.69,24.71,24.65,24.65,48300.0,16.258,16.2712,16.2317,16.2317,48300.0
2010-01-06 10:40:00,24.65,24.65,24.58,24.6,116900.0,16.2317,16.2317,16.1856,16.1987,116900.0
2010-01-06 10:45:00,24.6,24.61,24.6,24.6,32500.0,16.1987,16.2053,16.1987,16.1987,32500.0
2010-01-06 10:50:00,24.59,24.6,24.58,24.59,15600.0,16.1922,16.1987,16.1856,16.1922,15600.0
2010-01-06 10:55:00,24.58,24.63,24.58,24.63,45900.0,16.1856,16.2185,16.1856,16.2185,45900.0
2010-01-06 11:00:00,24.62,24.63,24.59,24.61,81000.0,16.2119,16.2185,16.1922,16.2053,81000.0
2010-01-06 11:05:00,24.6,24.62,24.6,24.6,50400.0,16.1987,16.2119,16.1987,16.1987,50400.0
2010-01-06 11:10:00,24.61,24.61,24.58,24.6,61700.0,16.2053,16.2053,16.1856,16.1987,61700.0
2010-01-06 11:15:00,24.61,24.65,24.61,24.65,53000.0,16.2053,16.2317,16.2053,16.2317,53000.0
2010-01-06 11:20:00,24.65,24.67,24.63,24.64,60400.0,16.2317,16.2448,16.2185,16.2251,60400.0
2010-01-06 11:25:00,24.65,24.67,24.62,24.62,44300.0,16.2317,16.2448,16.2119,16.2119,44300.0
2010-01-06 11:30:00,24.62,24.62,24.6,24.62,6000.0,16.2119,16.2119,16.1987,16.2119,6000.0
2010-01-06 11:35:00,24.61,24.64,24.61,24.62,28700.0,16.2053,16.2251,16.2053,16.2119,28700.0
2010-01-06 11:40:00,24.62,24.63,24.61,24.62,17000.0,16.2119,16.2185,16.2053,16.2119,17000.0
2010-01-06 11:45:00,24.62,24.62,24.56,24.56,64500.0,16.2119,16.2119,16.1724,16.1724,64500.0
2010-01-06 11:50:00,24.56,24.56,24.49,24.5,146700.0,16.1724,16.1724,16.1263,16.1329,146700.0
2010-01-06 11:55:00,24.5,24.51,24.49,24.51,25200.0,16.1329,16.1395,16.1263,16.1395,25200.0
2010-01-06 12:00:00,24.52,24.53,24.51,24.52,49000.0,16.1461,16.1527,16.1395,16.1461,49000.0
2010-01-06 12:05:00,24.52,24.54,24.5,24.53,63800.0,16.1461,16.1592,16.1329,16.1527,63800.0
2010-01-06 12:10:00,24.53,24.53,24.45,24.48,45400.0,16.1527,16.1527,16.1,16.1197,45400.0
2010-01-06 12:15:00,24.48,24.5,24.47,24.49,91600.0,16.1197,16.1329,16.1131,16.1263,91600.0
2010-01-06 12:20:00,24.49,24.5,24.46,24.5,27500.0,16.1263,16.1329,16.1066,16.1329,27500.0
2010-01-06 12:25:00,24.51,24.51,24.44,24.44,36900.0,16.1395,16.1395,16.0934,16.0934,36900.0
2010-01-06 12:30:00,24.44,24.49,24.44,24.47,35500.0,16.0934,16.1263,16.0934,16.1131,35500.0
2010-01-06 12:35:00,24.48,24.51,24.48,24.5,34500.0,16.1197,16.1395,16.1197,16.1329,34500.0
2010-01-06 12:40:00,24.5,24.53,24.5,24.51,32700.0,16.1329,16.1527,16.1329,16.1395,32700.0
2010-01-06 12:45:00,24.51,24.51,24.49,24.5,36600.0,16.1395,16.1395,16.1263,16.1329,36600.0
2010-01-06 12:50:00,24.5,24.51,24.49,24.49,16700.0,16.1329,16.1395,16.1263,16.1263,16700.0
2010-01-06 12:55:00,24.48,24.49,24.46,24.49,20400.0,16.1197,16.1263,16.1066,16.1263,20400.0
2010-01-06 13:00:00,24.49,24.52,24.49,24.52,22500.0,16.1263,16.1461,16.1263,16.1461,22500.0
2010-01-06 13:05:00,24.52,24.52,24.5,24.51,18600.0,16.1461,16.1461,16.1329,16.1395,18600.0
2010-01-06 13:10:00,24.5,24.51,24.48,24.5,24200.0,16.1329,16.1395,16.1197,16.1329,24200.0
2010-01-06 13:15:00,24.5,24.51,24.49,24.5,23700.0,16.1329,16.1395,16.1263,16.1329,23700.0
2010-01-06 13:20:00,24.49,24.5,24.49,24.49,13000.0,16.1263,16.1329,16.1263,16.1263,13000.0
2010-01-06 13:25:00,24.5,24.52,24.5,24.51,41600.0,16.1329,16.1461,16.1329,16.1395,41600.0
2010-01-06 13:30:00,24.51,24.51,24.49,24.49,16500.0,16.1395,16.1395,16.1263,16.1263,16500.0
2010-01-06 13:35:00,24.49,24.49,24.46,24.46,46400.0,16.1263,16.1263,16.1066,16.1066,46400.0
2010-01-06 13:40:00,24.45,24.46,24.44,24.45,33100.0,16.1,16.1066,16.0934,16.1,33100.0
2010-01-06 13:45:00,24.44,24.44,24.43,24.44,38600.0,16.0934,16.0934,16.0868,16.0934,38600.0
2010-01-06 13:50:00,24.43,24.43,24.36,24.37,185300.0,16.0868,16.0868,16.0407,16.0473,185300.0
2010-01-06 13:55:00,24.37,24.38,24.35,24.38,93300.0,16.0473,16.0539,16.0341,16.0539,93300.0
2010-01-06 14:00:00,24.37,24.41,24.36,24.4,86500.0,16.0473,16.0736,16.0407,16.0671,86500.0
2010-01-06 14:05:00,24.4,24.43,24.4,24.42,47700.0,16.0671,16.0868,16.0671,16.0802,47700.0
2010-01-06 14:10:00,24.42,24.44,24.38,24.38,63100.0,16.0802,16.0934,16.0539,16.0539,63100.0
2010-01-06 14:15:00,24.38,24.39,24.36,24.36,21600.0,16.0539,16.0605,16.0407,16.0407,21600.0
2010-01-06 14:20:00,24.37,24.39,24.37,24.39,30000.0,16.0473,16.0605,16.0473,16.0605,30000.0
2010-01-06 14:25:00,24.39,24.42,24.39,24.41,52000.0,16.0605,16.0802,16.0605,16.0736,52000.0
2010-01-06 14:30:00,24.42,24.5,24.42,24.5,94600.0,16.0802,16.1329,16.0802,16.1329,94600.0
2010-01-06 14:35:00,24.5,24.54,24.5,24.51,97900.0,16.1329,16.1592,16.1329,16.1395,97900.0
2010-01-06 14:40:00,24.5,24.53,24.5,24.53,38600.0,16.1329,16.1527,16.1329,16.1527,38600.0
2010-01-06 14:45:00,24.52,24.53,24.5,24.5,17900.0,16.1461,16.1527,16.1329,16.1329,17900.0
2010-01-06 14:50:00,24.51,24.52,24.5,24.51,19700.0,16.1395,16.1461,16.1329,16.1395,19700.0
2010-01-06 14:55:00,24.51,24.52,24.5,24.51,50800.0,16.1395,16.1461,16.1329,16.1395,50800.0
2010-01-06 15:00:00,24.5,24.51,24.5,24.5,21700.0,16.1329,16.1395,16.1329,16.1329,21700.0
2010-01-06 15:05:00,24.49,24.5,24.44,24.44,28600.0,16.1263,16.1329,16.0934,16.0934,28600.0
2010-01-06 15:10:00,24.44,24.44,24.42,24.44,62100.0,16.0934,16.0934,16.0802,16.0934,62100.0
2010-01-06 15:15:00,24.44,24.45,24.42,24.42,29600.0,16.0934,16.1,16.0802,16.0802,29600.0
2010-01-06 15:20:00,24.41,24.42,24.38,24.42,57300.0,16.0736,16.0802,16.0539,16.0802,57300.0
2010-01-06 15:25:00,24.42,24.42,24.38,24.41,54500.0,16.0802,16.0802,16.0539,16.0736,54500.0
2010-01-06 15:30:00,24.41,24.42,24.4,24.41,52900.0,16.0736,16.0802,16.0671,16.0736,52900.0
2010-01-06 15:35:00,24.42,24.45,24.41,24.45,85300.0,16.0802,16.1,16.0736,16.1,85300.0
2010-01-06 15:40:00,24.45,24.45,24.39,24.39,43900.0,16.1,16.1,16.0605,16.0605,43900.0
2010-01-06 15:45:00,24.39,24.4,24.34,24.35,56800.0,16.0605,16.0671,16.0275,16.0341,56800.0
2010-01-06 15:50:00,24.35,24.4,24.35,24.4,74000.0,16.0341,16.0671,16.0341,16.0671,74000.0
2010-01-06 15:55:00,24.4,24.41,24.39,24.41,184300.0,16.0671,16.0736,16.0605,16.0736,184300.0
2010-01-07 09:30:00,24.31,24.32,24.23,24.3,176300.0,16.0078,16.0144,15.9551,16.0012,176300.0
2010-01-07 09:35:00,24.3,24.33,24.23,24.24,48400.0,16.0012,16.021,15.9551,15.9617,48400.0
2010-01-07 09:40:00,24.24,24.27,24.21,24.24,42200.0,15.9617,15.9814,15.9419,15.9617,42200.0
2010-01-07 09:45:00,24.24,24.24,24.2,24.21,148600.0,15.9617,15.9617,15.9354,15.9419,148600.0
2010-01-07 09:50:00,24.2,24.24,24.17,24.21,121800.0,15.9354,15.9617,15.9156,15.9419,121800.0
2010-01-07 09:55:00,24.21,24.23,24.19,24.2,54800.0,15.9419,15.9551,15.9288,15.9354,54800.0
2010-01-07 10:00:00,24.21,24.24,24.21,24.21,16600.0,15.9419,15.9617,15.9419,15.9419,16600.0
2010-01-07 10:05:00,24.22,24.28,24.22,24.28,49200.0,15.9485,15.988,15.9485,15.988,49200.0
2010-01-07 10:10:00,24.28,24.28,24.25,24.25,33000.0,15.988,15.988,15.9683,15.9683,33000.0
2010-01-07 10:15:00,24.26,24.27,24.23,24.23,11000.0,15.9749,15.9814,15.9551,15.9551,11000.0
2010-01-07 10:20:00,24.23,24.24,24.21,24.24,73200.0,15.9551,15.9617,15.9419,15.9617,73200.0
2010-01-07 10:25:00,24.25,24.28,24.25,24.27,24600.0,15.9683,15.988,15.9683,15.9814,24600.0
2010-01-07 10:30:00,24.28,24.29,24.26,24.29,19400.0,15.988,15.9946,15.9749,15.9946,19400.0
2010-01-07 10:35:00,24.29,24.3,24.27,24.28,25100.0,15.9946,16.0012,15.9814,15.988,25100.0
2010-01-07 10:40:00,24.27,24.32,24.27,24.31,38000.0,15.9814,16.0144,15.9814,16.0078,38000.0
2010-01-07 10:45:00,24.31,24.36,24.3,24.35,38900.0,16.0078,16.0407,16.0012,16.0341,38900.0
2010-01-07 10:50:00,24.35,24.38,24.34,24.37,53500.0,16.0341,16.0539,16.0275,16.0473,53500.0
2010-01-07 10:55:00,24.38,24.4,24.36,24.37,56200.0,16.0539,16.0671,16.0407,16.0473,56200.0
2010-01-07 11:00:00,24.36,24.37,24.31,24.31,30600.0,16.0407,16.0473,16.0078,16.0078,30600.0
2010-01-07 11:05:00,24.32,24.34,24.3,24.34,29400.0,16.0144,16.0275,16.0012,16.0275,29400.0
2010-01-07 11:10:00,24.35,24.4,24.35,24.4,24200.0,16.0341,16.0671,16.0341,16.0671,24200.0
2010-01-07 11:15:00,24.41,24.41,24.37,24.38,38400.0,16.0736,16.0736,16.0473,16.0539,38400.0
2010-01-07 11:20:00,24.39,24.4,24.38,24.38,23100.0,16.0605,16.0671,16.0539,16.0539,23100.0
2010-01-07 11:25:00,24.38,24.39,24.35,24.35,20900.0,16.0539,16.0605,16.0341,16.0341,20900.0
2010-01-07 11:30:00,24.34,24.37,24.33,24.37,36300.0,16.0275,16.0473,16.021,16.0473,36300.0
2010-01-07 11:35:00,24.36,24.37,24.34,24.34,27400.0,16.0407,16.0473,16.0275,16.0275,27400.0
2010-01-07 11:40:00,24.34,24.34,24.3,24.34,53400.0,16.0275,16.0275,16.0012,16.0275,53400.0
2010-01-07 11:45:00,24.34,24.34,24.3,24.3,45600.0,16.0275,16.0275,16.0012,16.0012,45600.0
2010-01-07 11:50:00,24.31,24.31,24.28,24.3,41000.0,16.0078,16.0078,15.988,16.0012,41000.0
2010-01-07 11:55:00,24.31,24.33,24.31,24.32,22500.0,16.0078,16.021,16.0078,16.0144,22500.0
2010-01-07 12:00:00,24.33,24.34,24.31,24.31,33500.0,16.021,16.0275,16.0078,16.0078,33500.0
2010-01-07 12:05:00,24.31,24.32,24.31,24.32,20200.0,16.0078,16.0144,16.0078,16.0144,20200.0
2010-01-07 12:10:00,24.33,24.33,24.31,24.31,28500.0,16.021,16.021,16.0078,16.0078,28500.0
2010-01-07 12:15:00,24.32,24.35,24.32,24.35,7000.0,16.0144,16.0341,16.0144,16.0341,7000.0
2010-01-07 12:20:00,24.36,24.37,24.33,24.33,25300.0,16.0407,16.0473,16.021,16.021,25300.0
2010-01-07 12:25:00,24.32,24.36,24.31,24.33,41900.0,16.0144,16.0407,16.0078,16.021,41900.0
2010-01-07 12:30:00,24.33,24.35,24.33,24.34,24100.0,16.021,16.0341,16.021,16.0275,24100.0
2010-01-07 12:35:00,24.34,24.35,24.28,24.29,45500.0,16.0275,16.0341,15.988,15.9946,45500.0
2010-01-07 12:40:00,24.29,24.29,24.27,24.29,20400.0,15.9946,15.9946,15.9814,15.9946,20400.0
2010-01-07 12:45:00,24.28,24.32,24.28,24.31,19400.0,15.988,16.0144,15.988,16.0078,19400.0
2010-01-07 12:50:00,24.31,24.33,24.31,24.32,19100.0,16.0078,16.021,16.0078,16.0144,19100.0
2010-01-07 12:55:00,24.33,24.34,24.31,24.31,40200.0,16.021,16.0275,16.0078,16.0078,40200.0
2010-01-07 13:00:00,24.32,24.32,24.31,24.31,2000.0,16.0144,16.0144,16.0078,16.0078,2000.0
2010-01-07 13:05:00,24.3,24.31,24.29,24.29,17400.0,16.0012,16.0078,15.9946,15.9946,17400.0
2010-01-07 13:10:00,24.29,24.33,24.29,24.33,11600.0,15.9946,16.021,15.9946,16.021,11600.0
2010-01-07 13:15:00,24.33,24.34,24.32,24.34,17200.0,16.021,16.0275,16.0144,16.0275,17200.0
2010-01-07 13:20:00,24.34,24.34,24.33,24.33,13900.0,16.0275,16.0275,16.021,16.021,13900.0
2010-01-07 13:25:00,24.34,24.4,24.34,24.39,37900.0,16.0275,16.0671,16.0275,16.0605,37900.0
2010-01-07 13:30:00,24.38,24.38,24.37,24.38,12500.0,16.0539,16.0539,16.0473,16.0539,12500.0
2010-01-07 13:35:00,24.38,24.39,24.38,24.38,26400.0,16.0539,16.0605,16.0539,16.0539,26400.0
2010-01-07 13:40:00,24.37,24.37,24.35,24.36,34800.0,16.0473,16.0473,16.0341,16.0407,34800.0
2010-01-07 13:45:00,24.36,24.39,24.36,24.38,65000.0,16.0407,16.0605,16.0407,16.0539,65000.0
2010-01-07 13:50:00,24.38,24.41,24.36,24.38,178600.0,16.0539,16.0736,16.0407,16.0539,178600.0
2010-01-07 13:55:00,24.39,24.42,24.39,24.41,104300.0,16.0605,16.0802,16.0605,16.0736,104300.0
2010-01-07 14:00:00,24.42,24.46,24.41,24.46,103700.0,16.0802,16.1066,16.0736,16.1066,103700.0
2010-01-07 14:05:00,24.45,24.49,24.45,24.49,58200.0,16.1,16.1263,16.1,16.1263,58200.0
2010-01-07 14:10:00,24.49,24.49,24.47,24.47,57100.0,16.1263,16.1263,16.1131,16.1131,57100.0
2010-01-07 14:15:00,24.46,24.48,24.44,24.44,18800.0,16.1066,16.1197,16.0934,16.0934,18800.0
2010-01-07 14:20:00,24.45,24.5,24.45,24.49,46400.0,16.1,16.1329,16.1,16.1263,46400.0
2010-01-07 14:25:00,24.5,24.5,24.48,24.48,44800.0,16.1329,16.1329,16.1197,16.1197,44800.0
2010-01-07 14:30:00,24.49,24.52,24.48,24.52,43100.0,16.1263,16.1461,16.1197,16.1461,43100.0
2010-01-07 14:35:00,24.51,24.54,24.5,24.5,56400.0,16.1395,16.1592,16.1329,16.1329,56400.0
2010-01-07 14:40:00,24.5,24.52,24.5,24.51,29200.0,16.1329,16.1461,16.1329,16.1395,29200.0
2010-01-07 14:45:00,24.52,24.55,24.52,24.53,27800.0,16.1461,16.1658,16.1461,16.1527,27800.0
2010-01-07 14:50:00,24.53,24.54,24.53,24.53,68000.0,16.1527,16.1592,16.1527,16.1527,68000.0
2010-01-07 14:55:00,24.53,24.55,24.51,24.51,58000.0,16.1527,16.1658,16.1395,16.1395,58000.0
2010-01-07 15:00:00,24.52,24.52,24.45,24.48,101900.0,16.1461,16.1461,16.1,16.1197,101900.0
2010-01-07 15:05:00,24.49,24.5,24.48,24.48,40700.0,16.1263,16.1329,16.1197,16.1197,40700.0
2010-01-07 15:10:00,24.48,24.52,24.48,24.52,36800.0,16.1197,16.1461,16.1197,16.1461,36800.0
2010-01-07 15:15:00,24.51,24.51,24.48,24.48,36500.0,16.1395,16.1395,16.1197,16.1197,36500.0
2010-01-07 15:20:00,24.48,24.5,24.48,24.49,40500.0,16.1197,16.1329,16.1197,16.1263,40500.0
2010-01-07 15:25:00,24.49,24.5,24.47,24.47,77900.0,16.1263,16.1329,16.1131,16.1131,77900.0
2010-01-07 15:30:00,24.48,24.52,24.48,24.51,41600.0,16.1197,16.1461,16.1197,16.1395,41600.0
2010-01-07 15:35:00,24.51,24.52,24.51,24.52,25800.0,16.1395,16.1461,16.1395,16.1461,25800.0
2010-01-07 15:40:00,24.53,24.54,24.52,24.54,54000.0,16.1527,16.1592,16.1461,16.1592,54000.0
2010-01-07 15:45:00,24.54,24.57,24.51,24.51,114800.0,16.1592,16.179,16.1395,16.1395,114800.0
2010-01-07 15:50:00,24.52,24.55,24.49,24.49,70400.0,16.1461,16.1658,16.1263,16.1263,70400.0
2010-01-07 15:55:00,24.49,24.54,24.49,24.53,195200.0,16.1263,16.1592,16.1263,16.1527,195200.0
2010-01-08 09:30:00,24.37,24.4,24.28,24.36,92100.0,16.0473,16.0671,15.988,16.0407,92100.0
2010-01-08 09:35:00,24.37,24.44,24.31,24.31,188500.0,16.0473,16.0934,16.0078,16.0078,188500.0
2010-01-08 09:40:00,24.32,24.35,24.26,24.29,92500.0,16.0144,16.0341,15.9749,15.9946,92500.0
2010-01-08 09:45:00,24.28,24.34,24.27,24.34,48600.0,15.988,16.0275,15.9814,16.0275,48600.0
2010-01-08 09:50:00,24.34,24.34,24.29,24.31,68300.0,16.0275,16.0275,15.9946,16.0078,68300.0
2010-01-08 09:55:00,24.31,24.36,24.28,24.36,147700.0,16.0078,16.0407,15.988,16.0407,147700.0
2010-01-08 10:00:00,24.36,24.4,24.36,24.36,148400.0,16.0407,16.0671,16.0407,16.0407,148400.0
2010-01-08 10:05:00,24.36,24.4,24.33,24.37,200800.0,16.0407,16.0671,16.021,16.0473,200800.0
2010-01-08 10:10:00,24.38,24.45,24.38,24.4,72600.0,16.0539,16.1,16.0539,16.0671,72600.0
2010-01-08 10:15:00,24.41,24.44,24.41,24.42,65100.0,16.0736,16.0934,16.0736,16.0802,65100.0
2010-01-08 10:20:00,24.43,24.47,24.42,24.42,46600.0,16.0868,16.1131,16.0802,16.0802,46600.0
2010-01-08 10:25:00,24.43,24.43,24.41,24.42,84900.0,16.0868,16.0868,16.0736,16.0802,84900.0
2010-01-08 10:30:00,24.43,24.43,24.4,24.4,44400.0,16.0868,16.0868,16.0671,16.0671,44400.0
2010-01-08 10:35:00,24.4,24.4,24.37,24.39,84400.0,16.0671,16.0671,16.0473,16.0605,84400.0
2010-01-08 10:40:00,24.38,24.38,24.3,24.3,97200.0,16.0539,16.0539,16.0012,16.0012,97200.0
2010-01-08 10:45:00,24.31,24.33,24.3,24.33,48700.0,16.0078,16.021,16.0012,16.021,48700.0
2010-01-08 10:50:00,24.33,24.33,24.31,24.33,18100.0,16.021,16.021,16.0078,16.021,18100.0
2010-01-08 10:55:00,24.33,24.37,24.33,24.37,38700.0,16.021,16.0473,16.021,16.0473,38700.0
2010-01-08 11:00:00,24.37,24.37,24.31,24.31,39400.0,16.0473,16.0473,16.0078,16.0078,39400.0
2010-01-08 11:05:00,24.31,24.32,24.29,24.31,75200.0,16.0078,16.0144,15.9946,16.0078,75200.0
2010-01-08 11:10:00,24.31,24.35,24.31,24.33,38200.0,16.0078,16.0341,16.0078,16.021,38200.0
2010-01-08 11:15:00,24.32,24.36,24.32,24.36,40500.0,16.0144,16.0407,16.0144,16.0407,40500.0
2010-01-08 11:20:00,24.36,24.39,24.36,24.37,18100.0,16.0407,16.0605,16.0407,16.0473,18100.0
2010-01-08 11:25:00,24.37,24.41,24.37,24.37,61400.0,16.0473,16.0736,16.0473,16.0473,61400.0
2010-01-08 11:30:00,24.38,24.4,24.36,24.37,30500.0,16.0539,16.0671,16.0407,16.0473,30500.0
2010-01-08 11:35:00,24.38,24.4,24.35,24.37,41600.0,16.0539,16.0671,16.0341,16.0473,41600.0
2010-01-08 11:40:00,24.37,24.4,24.37,24.4,4500.0,16.0473,16.0671,16.0473,16.0671,4500.0
2010-01-08 11:45:00,24.4,24.46,24.39,24.46,65500.0,16.0671,16.1066,16.0605,16.1066,65500.0
2010-01-08 11:50:00,24.46,24.46,24.42,24.45,76600.0,16.1066,16.1066,16.0802,16.1,76600.0
2010-01-08 11:55:00,24.45,24.47,24.45,24.47,12100.0,16.1,16.1131,16.1,16.1131,12100.0
2010-01-08 12:00:00,24.46,24.47,24.45,24.45,35900.0,16.1066,16.1131,16.1,16.1,35900.0
2010-01-08 12:05:00,24.44,24.46,24.44,24.46,24700.0,16.0934,16.1066,16.0934,16.1066,24700.0
2010-01-08 12:10:00,24.46,24.49,24.46,24.47,45600.0,16.1066,16.1263,16.1066,16.1131,45600.0
2010-01-08 12:15:00,24.46,24.46,24.44,24.44,26600.0,16.1066,16.1066,16.0934,16.0934,26600.0
2010-01-08 12:20:00,24.44,24.46,24.44,24.45,31100.0,16.0934,16.1066,16.0934,16.1,31100.0
2010-01-08 12:25:00,24.44,24.47,24.44,24.47,11300.0,16.0934,16.1131,16.0934,16.1131,11300.0
2010-01-08 12:30:00,24.46,24.46,24.44,24.45,9000.0,16.1066,16.1066,16.0934,16.1,9000.0
2010-01-08 12:35:00,24.45,24.46,24.45,24.46,27800.0,16.1,16.1066,16.1,16.1066,27800.0
2010-01-08 12:40:00,24.46,24.48,24.46,24.48,7200.0,16.1066,16.1197,16.1066,16.1197,7200.0
2010-01-08 12:45:00,24.49,24.49,24.46,24.46,25200.0,16.1263,16.1263,16.1066,16.1066,25200.0
2010-01-08 12:50:00,24.46,24.46,24.44,24.45,22800.0,16.1066,16.1066,16.0934,16.1,22800.0
2010-01-08 12:55:00,24.44,24.46,24.43,24.45,49700.0,16.0934,16.1066,16.0868,16.1,49700.0
2010-01-08 13:00:00,24.45,24.47,24.45,24.47,21900.0,16.1,16.1131,16.1,16.1131,21900.0
2010-01-08 13:05:00,24.47,24.49,24.47,24.48,36700.0,16.1131,16.1263,16.1131,16.1197,36700.0
2010-01-08 13:10:00,24.47,24.49,24.47,24.48,46600.0,16.1131,16.1263,16.1131,16.1197,46600.0
2010-01-08 13:15:00,24.49,24.5,24.44,24.45,60800.0,16.1263,16.1329,16.0934,16.1,60800.0
2010-01-08 13:20:00,24.46,24.47,24.45,24.47,30300.0,16.1066,16.1131,16.1,16.1131,30300.0
2010-01-08 13:25:00,24.47,24.48,24.45,24.45,45200.0,16.1131,16.1197,16.1,16.1,45200.0
2010-01-08 13:30:00,24.45,24.5,24.45,24.5,76800.0,16.1,16.1329,16.1,16.1329,76800.0
2010-01-08 13:35:00,24.5,24.51,24.48,24.51,113500.0,16.1329,16.1395,16.1197,16.1395,113500.0
2010-01-08 13:40:00,24.52,24.53,24.5,24.52,77600.0,16.1461,16.1527,16.1329,16.1461,77600.0
2010-01-08 13:45:00,24.52,24.53,24.5,24.53,31500.0,16.1461,16.1527,16.1329,16.1527,31500.0
2010-01-08 13:50:00,24.52,24.53,24.51,24.53,28700.0,16.1461,16.1527,16.1395,16.1527,28700.0
2010-01-08 13:55:00,24.53,24.56,24.52,24.52,42300.0,16.1527,16.1724,16.1461,16.1461,42300.0
2010-01-08 14:00:00,24.52,24.55,24.51,24.54,90000.0,16.1461,16.1658,16.1395,16.1592,90000.0
2010-01-08 14:05:00,24.54,24.56,24.54,24.55,48600.0,16.1592,16.1724,16.1592,16.1658,48600.0
2010-01-08 14:10:00,24.56,24.6,24.56,24.6,49400.0,16.1724,16.1987,16.1724,16.1987,49400.0
2010-01-08 14:15:00,24.59,24.59,24.57,24.58,24200.0,16.1922,16.1922,16.179,16.1856,24200.0
2010-01-08 14:20:00,24.58,24.6,24.58,24.58,36500.0,16.1856,16.1987,16.1856,16.1856,36500.0
2010-01-08 14:25:00,24.57,24.57,24.55,24.55,52600.0,16.179,16.179,16.1658,16.1658,52600.0
2010-01-08 14:30:00,24.55,24.55,24.53,24.53,81400.0,16.1658,16.1658,16.1527,16.1527,81400.0
2010-01-08 14:35:00,24.53,24.54,24.52,24.54,16000.0,16.1527,16.1592,16.1461,16.1592,16000.0
2010-01-08 14:40:00,24.54,24.55,24.52,24.53,46400.0,16.1592,16.1658,16.1461,16.1527,46400.0
2010-01-08 14:45:00,24.53,24.55,24.52,24.53,28400.0,16.1527,16.1658,16.1461,16.1527,28400.0
2010-01-08 14:50:00,24.53,24.55,24.52,24.55,45300.0,16.1527,16.1658,16.1461,16.1658,45300.0
2010-01-08 14:55:00,24.54,24.54,24.51,24.52,26200.0,16.1592,16.1592,16.1395,16.1461,26200.0
2010-01-08 15:00:00,24.52,24.52,24.5,24.5,44200.0,16.1461,16.1461,16.1329,16.1329,44200.0
2010-01-08 15:05:00,24.5,24.55,24.5,24.54,67000.0,16.1329,16.1658,16.1329,16.1592,67000.0
2010-01-08 15:10:00,24.54,24.56,24.54,24.56,70600.0,16.1592,16.1724,16.1592,16.1724,70600.0
2010-01-08 15:15:00,24.56,24.59,24.55,24.59,70600.0,16.1724,16.1922,16.1658,16.1922,70600.0
2010-01-08 15:20:00,24.58,24.59,24.57,24.57,50000.0,16.1856,16.1922,16.179,16.179,50000.0
2010-01-08 15:25:00,24.58,24.62,24.58,24.62,101000.0,16.1856,16.2119,16.1856,16.2119,101000.0
2010-01-08 15:30:00,24.63,24.65,24.6,24.6,73300.0,16.2185,16.2317,16.1987,16.1987,73300.0
2010-01-08 15:35:00,24.6,24.63,24.59,24.63,95400.0,16.1987,16.2185,16.1922,16.2185,95400.0
2010-01-08 15:40:00,24.64,24.69,24.64,24.67,100100.0,16.2251,16.258,16.2251,16.2448,100100.0
2010-01-08 15:45:00,24.66,24.67,24.63,24.67,90200.0,16.2383,16.2448,16.2185,16.2448,90200.0
2010-01-08 15:50:00,24.67,24.69,24.66,24.67,94700.0,16.2448,16.258,16.2383,16.2448,94700.0
2010-01-08 15:55:00,24.67,24.69,24.63,24.65,280900.0,16.2448,16.258,16.2185,16.2317,280900.0
2010-01-11 09:30:00,24.64,24.82,24.61,24.72,158800.0,16.2251,16.3436,16.2053,16.2778,158800.0
2010-01-11 09:35:00,24.73,24.74,24.72,24.74,96000.0,16.2844,16.2909,16.2778,16.2909,96000.0
2010-01-11 09:40:00,24.74,24.87,24.72,24.86,112300.0,16.2909,16.3765,16.2778,16.37,112300.0
2010-01-11 09:45:00,24.85,24.88,24.79,24.79,67900.0,16.3634,16.3831,16.3239,16.3239,67900.0
2010-01-11 09:50:00,24.78,24.81,24.73,24.73,56000.0,16.3173,16.337,16.2844,16.2844,56000.0
2010-01-11 09:55:00,24.73,24.73,24.58,24.6,123000.0,16.2844,16.2844,16.1856,16.1987,123000.0
2010-01-11 10:00:00,24.59,24.65,24.59,24.63,61200.0,16.1922,16.2317,16.1922,16.2185,61200.0
2010-01-11 10:05:00,24.63,24.63,24.53,24.53,59500.0,16.2185,16.2185,16.1527,16.1527,59500.0
2010-01-11 10:10:00,24.53,24.58,24.53,24.56,39100.0,16.1527,16.1856,16.1527,16.1724,39100.0
2010-01-11 10:15:00,24.55,24.59,24.51,24.57,77000.0,16.1658,16.1922,16.1395,16.179,77000.0
2010-01-11 10:20:00,24.58,24.58,24.52,24.52,33600.0,16.1856,16.1856,16.1461,16.1461,33600.0
2010-01-11 10:25:00,24.53,24.56,24.53,24.56,66200.0,16.1527,16.1724,16.1527,16.1724,66200.0
2010-01-11 10:30:00,24.57,24.59,24.55,24.56,45800.0,16.179,16.1922,16.1658,16.1724,45800.0
2010-01-11 10:35:00,24.55,24.59,24.54,24.59,30300.0,16.1658,16.1922,16.1592,16.1922,30300.0
2010-01-11 10:40:00,24.58,24.58,24.54,24.54,16400.0,16.1856,16.1856,16.1592,16.1592,16400.0
2010-01-11 10:45:00,24.55,24.62,24.55,24.62,27600.0,16.1658,16.2119,16.1658,16.2119,27600.0
2010-01-11 10:50:00,24.62,24.63,24.59,24.59,53100.0,16.2119,16.2185,16.1922,16.1922,53100.0
2010-01-11 10:55:00,24.58,24.59,24.58,24.58,25200.0,16.1856,16.1922,16.1856,16.1856,25200.0
2010-01-11 11:00:00,24.58,24.58,24.52,24.52,23900.0,16.1856,16.1856,16.1461,16.1461,23900.0
2010-01-11 11:05:00,24.51,24.53,24.49,24.49,134800.0,16.1395,16.1527,16.1263,16.1263,134800.0
2010-01-11 11:10:00,24.48,24.5,24.46,24.46,41400.0,16.1197,16.1329,16.1066,16.1066,41400.0
2010-01-11 11:15:00,24.45,24.48,24.45,24.47,60300.0,16.1,16.1197,16.1,16.1131,60300.0
2010-01-11 11:20:00,24.47,24.47,24.45,24.46,27100.0,16.1131,16.1131,16.1,16.1066,27100.0
2010-01-11 11:25:00,24.45,24.48,24.43,24.44,45200.0,16.1,16.1197,16.0868,16.0934,45200.0
2010-01-11 11:30:00,24.44,24.46,24.44,24.45,44600.0,16.0934,16.1066,16.0934,16.1,44600.0
2010-01-11 11:35:00,24.44,24.48,24.44,24.46,19800.0,16.0934,16.1197,16.0934,16.1066,19800.0
2010-01-11 11:40:00,24.46,24.46,24.42,24.44,39800.0,16.1066,16.1066,16.0802,16.0934,39800.0
2010-01-11 11:45:00,24.43,24.44,24.42,24.43,21300.0,16.0868,16.0934,16.0802,16.0868,21300.0
2010-01-11 11:50:00,24.44,24.47,24.44,24.47,18600.0,16.0934,16.1131,16.0934,16.1131,18600.0
2010-01-11 11:55:00,24.47,24.5,24.47,24.5,27200.0,16.1131,16.1329,16.1131,16.1329,27200.0
2010-01-11 12:00:00,24.5,24.52,24.5,24.51,20900.0,16.1329,16.1461,16.1329,16.1395,20900.0
2010-01-11 12:05:00,24.52,24.53,24.51,24.53,66100.0,16.1461,16.1527,16.1395,16.1527,66100.0
2010-01-11 12:10:00,24.53,24.57,24.53,24.54,91800.0,16.1527,16.179,16.1527,16.1592,91800.0
2010-01-11 12:15:00,24.55,24.56,24.55,24.55,16000.0,16.1658,16.1724,16.1658,16.1658,16000.0
2010-01-11 12:20:00,24.54,24.57,24.53,24.57,63400.0,16.1592,16.179,16.1527,16.179,63400.0
2010-01-11 12:25:00,24.56,24.58,24.55,24.58,48200.0,16.1724,16.1856,16.1658,16.1856,48200.0
2010-01-11 12:30:00,24.58,24.58,24.56,24.56,30300.0,16.1856,16.1856,16.1724,16.1724,30300.0
2010-01-11 12:35:00,24.56,24.57,24.54,24.57,68300.0,16.1724,16.179,16.1592,16.179,68300.0
2010-01-11 12:40:00,24.57,24.57,24.55,24.55,31600.0,16.179,16.179,16.1658,16.1658,31600.0
2010-01-11 12:45:00,24.54,24.54,24.51,24.53,54200.0,16.1592,16.1592,16.1395,16.1527,54200.0
2010-01-11 12:50:00,24.52,24.53,24.5,24.53,58200.0,16.1461,16.1527,16.1329,16.1527,58200.0
2010-01-11 12:55:00,24.54,24.54,24.5,24.51,43800.0,16.1592,16.1592,16.1329,16.1395,43800.0
2010-01-11 13:00:00,24.52,24.52,24.5,24.51,24100.0,16.1461,16.1461,16.1329,16.1395,24100.0
2010-01-11 13:05:00,24.51,24.52,24.51,24.51,5200.0,16.1395,16.1461,16.1395,16.1395,5200.0
2010-01-11 13:10:00,24.52,24.55,24.52,24.53,36700.0,16.1461,16.1658,16.1461,16.1527,36700.0
2010-01-11 13:15:00,24.53,24.53,24.52,24.52,6400.0,16.1527,16.1527,16.1461,16.1461,6400.0
2010-01-11 13:20:00,24.52,24.54,24.52,24.53,10100.0,16.1461,16.1592,16.1461,16.1527,10100.0
2010-01-11 13:25:00,24.54,24.57,24.54,24.56,136500.0,16.1592,16.179,16.1592,16.1724,136500.0
2010-01-11 13:30:00,24.55,24.55,24.54,24.55,18200.0,16.1658,16.1658,16.1592,16.1658,18200.0
2010-01-11 13:35:00,24.54,24.55,24.52,24.53,37900.0,16.1592,16.1658,16.1461,16.1527,37900.0
2010-01-11 13:40:00,24.53,24.53,24.5,24.51,66400.0,16.1527,16.1527,16.1329,16.1395,66400.0
2010-01-11 13:45:00,24.51,24.54,24.51,24.52,24300.0,16.1395,16.1592,16.1395,16.1461,24300.0
2010-01-11 13:50:00,24.51,24.51,24.5,24.5,5000.0,16.1395,16.1395,16.1329,16.1329,5000.0
2010-01-11 13:55:00,24.5,24.5,24.5,24.5,10000.0,16.1329,16.1329,16.1329,16.1329,10000.0
2010-01-11 14:00:00,24.49,24.49,24.48,24.48,28800.0,16.1263,16.1263,16.1197,16.1197,28800.0
2010-01-11 14:05:00,24.48,24.5,24.48,24.49,34900.0,16.1197,16.1329,16.1197,16.1263,34900.0
2010-01-11 14:10:00,24.5,24.5,24.48,24.5,66200.0,16.1329,16.1329,16.1197,16.1329,66200.0
2010-01-11 14:15:00,24.51,24.51,24.5,24.5,17600.0,16.1395,16.1395,16.1329,16.1329,17600.0
2010-01-11 14:20:00,24.5,24.52,24.5,24.52,9100.0,16.1329,16.1461,16.1329,16.1461,9100.0
2010-01-11 14:25:00,24.51,24.52,24.5,24.52,21300.0,16.1395,16.1461,16.1329,16.1461,21300.0
2010-01-11 14:30:00,24.52,24.53,24.51,24.53,25200.0,16.1461,16.1527,16.1395,16.1527,25200.0
2010-01-11 14:35:00,24.53,24.55,24.53,24.53,20800.0,16.1527,16.1658,16.1527,16.1527,20800.0
2010-01-11 14:40:00,24.53,24.56,24.53,24.55,39800.0,16.1527,16.1724,16.1527,16.1658,39800.0
2010-01-11 14:45:00,24.53,24.54,24.51,24.54,149000.0,16.1527,16.1592,16.1395,16.1592,149000.0
2010-01-11 14:50:00,24.53,24.54,24.53,24.54,12900.0,16.1527,16.1592,16.1527,16.1592,12900.0
2010-01-11 14:55:00,24.55,24.57,24.55,24.57,51700.0,16.1658,16.179,16.1658,16.179,51700.0
2010-01-11 15:00:00,24.56,24.61,24.56,24.6,10300.0,16.1724,16.2053,16.1724,16.1987,10300.0
2010-01-11 15:05:00,24.61,24.62,24.6,24.62,30100.0,16.2053,16.2119,16.1987,16.2119,30100.0
2010-01-11 15:10:00,24.62,24.64,24.61,24.61,52500.0,16.2119,16.2251,16.2053,16.2053,52500.0
2010-01-11 15:15:00,24.6,24.65,24.6,24.65,66700.0,16.1987,16.2317,16.1987,16.2317,66700.0
2010-01-11 15:20:00,24.65,24.65,24.62,24.62,49500.0,16.2317,16.2317,16.2119,16.2119,49500.0
2010-01-11 15:25:00,24.61,24.63,24.6,24.6,37000.0,16.2053,16.2185,16.1987,16.1987,37000.0
2010-01-11 15:30:00,24.6,24.63,24.6,24.62,55700.0,16.1987,16.2185,16.1987,16.2119,55700.0
2010-01-11 15:35:00,24.61,24.64,24.61,24.64,28200.0,16.2053,16.2251,16.2053,16.2251,28200.0
2010-01-11 15:40:00,24.63,24.63,24.58,24.59,129000.0,16.2185,16.2185,16.1856,16.1922,129000.0
2010-01-11 15:45:00,24.6,24.6,24.49,24.53,2283300.0,16.1987,16.1987,16.1263,16.1527,2283300.0
2010-01-11 15:50:00,24.53,24.58,24.53,24.56,621100.0,16.1527,16.1856,16.1527,16.1724,621100.0
2010-01-11 15:55:00,24.56,24.6,24.55,24.58,156700.0,16.1724,16.1987,16.1658,16.1856,156700.0
2010-01-12 09:30:00,24.45,24.49,24.4,24.41,80600.0,16.1,16.1263,16.0671,16.0736,80600.0
2010-01-12 09:35:00,24.4,24.45,24.32,24.35,144700.0,16.0671,16.1,16.0144,16.0341,144700.0
2010-01-12 09:40:00,24.35,24.35,24.29,24.29,100100.0,16.0341,16.0341,15.9946,15.9946,100100.0
2010-01-12 09:45:00,24.28,24.3,24.23,24.28,97800.0,15.988,16.0012,15.9551,15.988,97800.0
2010-01-12 09:50:00,24.28,24.35,24.28,24.35,82700.0,15.988,16.0341,15.988,16.0341,82700.0
2010-01-12 09:55:00,24.35,24.36,24.32,24.35,105200.0,16.0341,16.0407,16.0144,16.0341,105200.0
2010-01-12 10:00:00,24.34,24.41,24.33,24.36,139200.0,16.0275,16.0736,16.021,16.0407,139200.0
2010-01-12 10:05:00,24.37,24.38,24.33,24.37,99700.0,16.0473,16.0539,16.021,16.0473,99700.0
2010-01-12 10:10:00,24.37,24.41,24.36,24.4,80600.0,16.0473,16.0736,16.0407,16.0671,80600.0
2010-01-12 10:15:00,24.39,24.39,24.35,24.36,56300.0,16.0605,16.0605,16.0341,16.0407,56300.0
2010-01-12 10:20:00,24.36,24.36,24.32,24.36,45100.0,16.0407,16.0407,16.0144,16.0407,45100.0
2010-01-12 10:25:00,24.36,24.4,24.36,24.36,38100.0,16.0407,16.0671,16.0407,16.0407,38100.0
2010-01-12 10:30:00,24.37,24.37,24.32,24.33,47000.0,16.0473,16.0473,16.0144,16.021,47000.0
2010-01-12 10:35:00,24.33,24.34,24.32,24.32,49300.0,16.021,16.0275,16.0144,16.0144,49300.0
2010-01-12 10:40:00,24.31,24.36,24.31,24.35,43400.0,16.0078,16.0407,16.0078,16.0341,43400.0
2010-01-12 10:45:00,24.35,24.36,24.34,24.35,93900.0,16.0341,16.0407,16.0275,16.0341,93900.0
2010-01-12 10:50:00,24.35,24.36,24.34,24.35,65800.0,16.0341,16.0407,16.0275,16.0341,65800.0
2010-01-12 10:55:00,24.36,24.36,24.33,24.33,36500.0,16.0407,16.0407,16.021,16.021,36500.0
2010-01-12 11:00:00,24.34,24.34,24.33,24.34,99300.0,16.0275,16.0275,16.021,16.0275,99300.0
2010-01-12 11:05:00,24.34,24.37,24.34,24.36,75300.0,16.0275,16.0473,16.0275,16.0407,75300.0
2010-01-12 11:10:00,24.35,24.35,24.34,24.34,58300.0,16.0341,16.0341,16.0275,16.0275,58300.0
2010-01-12 11:15:00,24.34,24.35,24.34,24.35,50600.0,16.0275,16.0341,16.0275,16.0341,50600.0
2010-01-12 11:20:00,24.36,24.38,24.36,24.36,43700.0,16.0407,16.0539,16.0407,16.0407,43700.0
2010-01-12 11:25:00,24.37,24.37,24.33,24.36,46700.0,16.0473,16.0473,16.021,16.0407,46700.0
2010-01-12 11:30:00,24.36,24.4,24.36,24.4,35200.0,16.0407,16.0671,16.0407,16.0671,35200.0
2010-01-12 11:35:00,24.39,24.39,24.33,24.33,29400.0,16.0605,16.0605,16.021,16.021,29400.0
2010-01-12 11:40:00,24.34,24.35,24.34,24.34,16000.0,16.0275,16.0341,16.0275,16.0275,16000.0
2010-01-12 11:45:00,24.33,24.34,24.32,24.33,21000.0,16.021,16.0275,16.0144,16.021,21000.0
2010-01-12 11:50:00,24.33,24.33,24.31,24.31,18500.0,16.021,16.021,16.0078,16.0078,18500.0
2010-01-12 11:55:00,24.31,24.33,24.31,24.33,23700.0,16.0078,16.021,16.0078,16.021,23700.0
2010-01-12 12:00:00,24.32,24.32,24.31,24.32,53900.0,16.0144,16.0144,16.0078,16.0144,53900.0
2010-01-12 12:05:00,24.32,24.35,24.32,24.34,27600.0,16.0144,16.0341,16.0144,16.0275,27600.0
2010-01-12 12:10:00,24.35,24.35,24.32,24.32,34500.0,16.0341,16.0341,16.0144,16.0144,34500.0
2010-01-12 12:15:00,24.32,24.34,24.32,24.34,26300.0,16.0144,16.0275,16.0144,16.0275,26300.0
2010-01-12 12:20:00,24.33,24.33,24.24,24.25,69700.0,16.021,16.021,15.9617,15.9683,69700.0
2010-01-12 12:25:00,24.25,24.25,24.2,24.2,47300.0,15.9683,15.9683,15.9354,15.9354,47300.0
2010-01-12 12:30:00,24.21,24.23,24.19,24.19,40200.0,15.9419,15.9551,15.9288,15.9288,40200.0
2010-01-12 12:35:00,24.18,24.22,24.18,24.22,18100.0,15.9222,15.9485,15.9222,15.9485,18100.0
2010-01-12 12:40:00,24.22,24.22,24.19,24.19,18500.0,15.9485,15.9485,15.9288,15.9288,18500.0
2010-01-12 12:45:00,24.19,24.19,24.16,24.16,7200.0,15.9288,15.9288,15.909,15.909,7200.0
2010-01-12 12:50:00,24.16,24.17,24.11,24.14,68900.0,15.909,15.9156,15.8761,15.8958,68900.0
2010-01-12 12:55:00,24.15,24.17,24.14,24.17,51500.0,15.9024,15.9156,15.8958,15.9156,51500.0
2010-01-12 13:00:00,24.18,24.18,24.14,24.18,38600.0,15.9222,15.9222,15.8958,15.9222,38600.0
2010-01-12 13:05:00,24.19,24.19,24.13,24.13,33200.0,15.9288,15.9288,15.8893,15.8893,33200.0
2010-01-12 13:10:00,24.12,24.15,24.11,24.14,54300.0,15.8827,15.9024,15.8761,15.8958,54300.0
2010-01-12 13:15:00,24.13,24.13,24.1,24.11,36800.0,15.8893,15.8893,15.8695,15.8761,36800.0
2010-01-12 13:20:00,24.11,24.13,24.1,24.12,52600.0,15.8761,15.8893,15.8695,15.8827,52600.0
2010-01-12 13:25:00,24.13,24.17,24.13,24.17,20300.0,15.8893,15.9156,15.8893,15.9156,20300.0
2010-01-12 13:30:00,24.17,24.2,24.17,24.18,25200.0,15.9156,15.9354,15.9156,15.9222,25200.0
2010-01-12 13:35:00,24.19,24.19,24.16,24.16,24000.0,15.9288,15.9288,15.909,15.909,24000.0
2010-01-12 13:40:00,24.16,24.16,24.14,24.14,14800.0,15.909,15.909,15.8958,15.8958,14800.0
2010-01-12 13:45:00,24.14,24.15,24.13,24.15,8800.0,15.8958,15.9024,15.8893,15.9024,8800.0
2010-01-12 13:50:00,24.15,24.16,24.13,24.16,38300.0,15.9024,15.909,15.8893,15.909,38300.0
2010-01-12 13:55:00,24.17,24.18,24.17,24.18,28700.0,15.9156,15.9222,15.9156,15.9222,28700.0
2010-01-12 14:00:00,24.19,24.19,24.17,24.18,44800.0,15.9288,15.9288,15.9156,15.9222,44800.0
2010-01-12 14:05:00,24.19,24.2,24.17,24.17,22300.0,15.9288,15.9354,15.9156,15.9156,22300.0
2010-01-12 14:10:00,24.17,24.17,24.15,24.15,14200.0,15.9156,15.9156,15.9024,15.9024,14200.0
2010-01-12 14:15:00,24.15,24.15,24.14,24.14,6200.0,15.9024,15.9024,15.8958,15.8958,6200.0
2010-01-12 14:20:00,24.14,24.15,24.14,24.14,5700.0,15.8958,15.9024,15.8958,15.8958,5700.0
2010-01-12 14:25:00,24.14,24.15,24.12,24.15,36200.0,15.8958,15.9024,15.8827,15.9024,36200.0
2010-01-12 14:30:00,24.15,24.16,24.15,24.16,9500.0,15.9024,15.909,15.9024,15.909,9500.0
2010-01-12 14:35:00,24.16,24.19,24.16,24.18,35500.0,15.909,15.9288,15.909,15.9222,35500.0
2010-01-12 14:40:00,24.18,24.18,24.15,24.16,29600.0,15.9222,15.9222,15.9024,15.909,29600.0
2010-01-12 14:45:00,24.15,24.17,24.14,24.17,35600.0,15.9024,15.9156,15.8958,15.9156,35600.0
2010-01-12 14:50:00,24.17,24.19,24.17,24.19,41500.0,15.9156,15.9288,15.9156,15.9288,41500.0
2010-01-12 14:55:00,24.2,24.22,24.19,24.2,32600.0,15.9354,15.9485,15.9288,15.9354,32600.0
2010-01-12 15:00:00,24.19,24.19,24.14,24.14,49900.0,15.9288,15.9288,15.8958,15.8958,49900.0
2010-01-12 15:05:00,24.14,24.16,24.13,24.16,64600.0,15.8958,15.909,15.8893,15.909,64600.0
2010-01-12 15:10:00,24.17,24.17,24.14,24.15,68600.0,15.9156,15.9156,15.8958,15.9024,68600.0
2010-01-12 15:15:00,24.15,24.15,24.1,24.1,38700.0,15.9024,15.9024,15.8695,15.8695,38700.0
2010-01-12 15:20:00,24.09,24.13,24.09,24.12,81100.0,15.8629,15.8893,15.8629,15.8827,81100.0
2010-01-12 15:25:00,24.12,24.13,24.12,24.12,29400.0,15.8827,15.8893,15.8827,15.8827,29400.0
2010-01-12 15:30:00,24.13,24.14,24.11,24.12,41900.0,15.8893,15.8958,15.8761,15.8827,41900.0
2010-01-12 15:35:00,24.12,24.12,24.09,24.09,42500.0,15.8827,15.8827,15.8629,15.8629,42500.0
2010-01-12 15:40:00,24.09,24.11,24.08,24.09,39500.0,15.8629,15.8761,15.8563,15.8629,39500.0
2010-01-12 15:45:00,24.08,24.13,24.08,24.12,48300.0,15.8563,15.8893,15.8563,15.8827,48300.0
2010-01-12 15:50:00,24.12,24.15,24.12,24.14,68200.0,15.8827,15.9024,15.8827,15.8958,68200.0
2010-01-12 15:55:00,24.14,24.19,24.14,24.19,463900.0,15.8958,15.9288,15.8958,15.9288,463900.0
2010-01-13 09:30:00,24.28,24.4,24.26,24.31,88900.0,15.988,16.0671,15.9749,16.0078,88900.0
2010-01-13 09:35:00,24.3,24.31,24.27,24.3,91500.0,16.0012,16.0078,15.9814,16.0012,91500.0
2010-01-13 09:40:00,24.3,24.33,24.29,24.31,48100.0,16.0012,16.021,15.9946,16.0078,48100.0
2010-01-13 09:45:00,24.32,24.36,24.32,24.34,26800.0,16.0144,16.0407,16.0144,16.0275,26800.0
2010-01-13 09:50:00,24.33,24.37,24.3,24.36,37900.0,16.021,16.0473,16.0012,16.0407,37900.0
2010-01-13 09:55:00,24.36,24.37,24.28,24.28,51100.0,16.0407,16.0473,15.988,15.988,51100.0
2010-01-13 10:00:00,24.29,24.29,24.22,24.26,55000.0,15.9946,15.9946,15.9485,15.9749,55000.0
2010-01-13 10:05:00,24.25,24.25,24.2,24.23,54400.0,15.9683,15.9683,15.9354,15.9551,54400.0
2010-01-13 10:10:00,24.24,24.27,24.21,24.27,54900.0,15.9617,15.9814,15.9419,15.9814,54900.0
2010-01-13 10:15:00,24.27,24.28,24.23,24.25,51900.0,15.9814,15.988,15.9551,15.9683,51900.0
2010-01-13 10:20:00,24.26,24.29,24.25,24.27,137700.0,15.9749,15.9946,15.9683,15.9814,137700.0
2010-01-13 10:25:00,24.27,24.29,24.23,24.29,61000.0,15.9814,15.9946,15.9551,15.9946,61000.0
2010-01-13 10:30:00,24.28,24.32,24.27,24.31,76000.0,15.988,16.0144,15.9814,16.0078,76000.0
2010-01-13 10:35:00,24.31,24.31,24.28,24.3,53600.0,16.0078,16.0078,15.988,16.0012,53600.0
2010-01-13 10:40:00,24.3,24.32,24.28,24.32,74000.0,16.0012,16.0144,15.988,16.0144,74000.0
2010-01-13 10:45:00,24.32,24.33,24.3,24.31,26300.0,16.0144,16.021,16.0012,16.0078,26300.0
2010-01-13 10:50:00,24.3,24.32,24.3,24.31,74900.0,16.0012,16.0144,16.0012,16.0078,74900.0
2010-01-13 10:55:00,24.31,24.32,24.29,24.29,48500.0,16.0078,16.0144,15.9946,15.9946,48500.0
2010-01-13 11:00:00,24.28,24.28,24.24,24.26,71200.0,15.988,15.988,15.9617,15.9749,71200.0
2010-01-13 11:05:00,24.25,24.29,24.25,24.28,110600.0,15.9683,15.9946,15.9683,15.988,110600.0
2010-01-13 11:10:00,24.27,24.32,24.27,24.3,107600.0,15.9814,16.0144,15.9814,16.0012,107600.0
2010-01-13 11:15:00,24.3,24.32,24.29,24.31,20900.0,16.0012,16.0144,15.9946,16.0078,20900.0
2010-01-13 11:20:00,24.31,24.35,24.3,24.31,41900.0,16.0078,16.0341,16.0012,16.0078,41900.0
2010-01-13 11:25:00,24.32,24.32,24.29,24.29,43400.0,16.0144,16.0144,15.9946,15.9946,43400.0
2010-01-13 11:30:00,24.29,24.32,24.29,24.32,12500.0,15.9946,16.0144,15.9946,16.0144,12500.0
2010-01-13 11:35:00,24.32,24.32,24.29,24.3,31000.0,16.0144,16.0144,15.9946,16.0012,31000.0
2010-01-13 11:40:00,24.3,24.3,24.27,24.27,31000.0,16.0012,16.0012,15.9814,15.9814,31000.0
2010-01-13 11:45:00,24.26,24.28,24.26,24.27,11000.0,15.9749,15.988,15.9749,15.9814,11000.0
2010-01-13 11:50:00,24.26,24.26,24.24,24.24,52300.0,15.9749,15.9749,15.9617,15.9617,52300.0
2010-01-13 11:55:00,24.24,24.24,24.21,24.21,62700.0,15.9617,15.9617,15.9419,15.9419,62700.0
2010-01-13 12:00:00,24.21,24.26,24.21,24.25,42300.0,15.9419,15.9749,15.9419,15.9683,42300.0
2010-01-13 12:05:00,24.25,24.27,24.24,24.27,47900.0,15.9683,15.9814,15.9617,15.9814,47900.0
2010-01-13 12:10:00,24.26,24.26,24.24,24.25,18000.0,15.9749,15.9749,15.9617,15.9683,18000.0
2010-01-13 12:15:00,24.25,24.25,24.25,24.25,26300.0,15.9683,15.9683,15.9683,15.9683,26300.0
2010-01-13 12:20:00,24.25,24.26,24.24,24.25,36000.0,15.9683,15.9749,15.9617,15.9683,36000.0
2010-01-13 12:25:00,24.25,24.27,24.25,24.27,10600.0,15.9683,15.9814,15.9683,15.9814,10600.0
2010-01-13 12:30:00,24.27,24.3,24.27,24.28,37700.0,15.9814,16.0012,15.9814,15.988,37700.0
2010-01-13 12:35:00,24.29,24.34,24.29,24.32,48000.0,15.9946,16.0275,15.9946,16.0144,48000.0
2010-01-13 12:40:00,24.31,24.31,24.3,24.31,128400.0,16.0078,16.0078,16.0012,16.0078,128400.0
2010-01-13 12:45:00,24.31,24.34,24.31,24.33,22200.0,16.0078,16.0275,16.0078,16.021,22200.0
2010-01-13 12:50:00,24.33,24.34,24.3,24.3,39400.0,16.021,16.0275,16.0012,16.0012,39400.0
2010-01-13 12:55:00,24.3,24.33,24.29,24.29,55200.0,16.0012,16.021,15.9946,15.9946,55200.0
2010-01-13 13:00:00,24.29,24.29,24.28,24.29,40000.0,15.9946,15.9946,15.988,15.9946,40000.0
2010-01-13 13:05:00,24.3,24.3,24.3,24.3,400.0,16.0012,16.0012,16.0012,16.0012,400.0
2010-01-13 13:10:00,24.3,24.3,24.28,24.3,18100.0,16.0012,16.0012,15.988,16.0012,18100.0
2010-01-13 13:15:00,24.29,24.3,24.29,24.3,3000.0,15.9946,16.0012,15.9946,16.0012,3000.0
2010-01-13 13:20:00,24.3,24.3,24.28,24.28,18900.0,16.0012,16.0012,15.988,15.988,18900.0
2010-01-13 13:25:00,24.29,24.3,24.28,24.3,39100.0,15.9946,16.0012,15.988,16.0012,39100.0
2010-01-13 13:30:00,24.3,24.31,24.3,24.31,20300.0,16.0012,16.0078,16.0012,16.0078,20300.0
2010-01-13 13:35:00,24.3,24.33,24.3,24.32,36100.0,16.0012,16.021,16.0012,16.0144,36100.0
2010-01-13 13:40:00,24.32,24.33,24.32,24.33,38900.0,16.0144,16.021,16.0144,16.021,38900.0
2010-01-13 13:45:00,24.33,24.33,24.3,24.32,82200.0,16.021,16.021,16.0012,16.0144,82200.0
2010-01-13 13:50:00,24.31,24.35,24.29,24.34,134600.0,16.0078,16.0341,15.9946,16.0275,134600.0
2010-01-13 13:55:00,24.33,24.34,24.32,24.32,14400.0,16.021,16.0275,16.0144,16.0144,14400.0
2010-01-13 14:00:00,24.33,24.36,24.33,24.35,65300.0,16.021,16.0407,16.021,16.0341,65300.0
2010-01-13 14:05:00,24.35,24.36,24.34,24.35,45700.0,16.0341,16.0407,16.0275,16.0341,45700.0
2010-01-13 14:10:00,24.36,24.38,24.36,24.37,36000.0,16.0407,16.0539,16.0407,16.0473,36000.0
2010-01-13 14:15:00,24.37,24.37,24.37,24.37,51800.0,16.0473,16.0473,16.0473,16.0473,51800.0
2010-01-13 14:20:00,24.38,24.41,24.38,24.4,89600.0,16.0539,16.0736,16.0539,16.0671,89600.0
2010-01-13 14:25:00,24.41,24.42,24.38,24.38,50300.0,16.0736,16.0802,16.0539,16.0539,50300.0
2010-01-13 14:30:00,24.38,24.41,24.38,24.4,41500.0,16.0539,16.0736,16.0539,16.0671,41500.0
2010-01-13 14:35:00,24.41,24.44,24.41,24.43,77800.0,16.0736,16.0934,16.0736,16.0868,77800.0
2010-01-13 14:40:00,24.43,24.47,24.43,24.46,50400.0,16.0868,16.1131,16.0868,16.1066,50400.0
2010-01-13 14:45:00,24.46,24.49,24.46,24.49,29100.0,16.1066,16.1263,16.1066,16.1263,29100.0
2010-01-13 14:50:00,24.49,24.52,24.49,24.5,107100.0,16.1263,16.1461,16.1263,16.1329,107100.0
2010-01-13 14:55:00,24.5,24.58,24.49,24.57,95500.0,16.1329,16.1856,16.1263,16.179,95500.0
2010-01-13 15:00:00,24.58,24.58,24.53,24.58,120300.0,16.1856,16.1856,16.1527,16.1856,120300.0
2010-01-13 15:05:00,24.58,24.58,24.55,24.55,70200.0,16.1856,16.1856,16.1658,16.1658,70200.0
2010-01-13 15:10:00,24.56,24.57,24.56,24.57,37700.0,16.1724,16.179,16.1724,16.179,37700.0
2010-01-13 15:15:00,24.58,24.6,24.56,24.59,107900.0,16.1856,16.1987,16.1724,16.1922,107900.0
2010-01-13 15:20:00,24.59,24.59,24.56,24.58,115900.0,16.1922,16.1922,16.1724,16.1856,115900.0
2010-01-13 15:25:00,24.59,24.64,24.59,24.61,132300.0,16.1922,16.2251,16.1922,16.2053,132300.0
2010-01-13 15:30:00,24.61,24.7,24.61,24.68,159900.0,16.2053,16.2646,16.2053,16.2514,159900.0
2010-01-13 15:35:00,24.68,24.69,24.66,24.66,113500.0,16.2514,16.258,16.2383,16.2383,113500.0
2010-01-13 15:40:00,24.67,24.68,24.63,24.65,80100.0,16.2448,16.2514,16.2185,16.2317,80100.0
2010-01-13 15:45:00,24.65,24.68,24.65,24.68,162200.0,16.2317,16.2514,16.2317,16.2514,162200.0
2010-01-13 15:50:00,24.68,24.68,24.64,24.66,140400.0,16.2514,16.2514,16.2251,16.2383,140400.0
2010-01-13 15:55:00,24.66,24.66,24.61,24.66,436700.0,16.2383,16.2383,16.2053,16.2383,436700.0
2010-01-14 09:30:00,24.59,24.67,24.54,24.65,82400.0,16.1922,16.2448,16.1592,16.2317,82400.0
2010-01-14 09:35:00,24.64,24.69,24.63,24.68,90100.0,16.2251,16.258,16.2185,16.2514,90100.0
2010-01-14 09:40:00,24.67,24.77,24.67,24.77,127400.0,16.2448,16.3107,16.2448,16.3107,127400.0
2010-01-14 09:45:00,24.77,24.84,24.76,24.83,114100.0,16.3107,16.3568,16.3041,16.3502,114100.0
2010-01-14 09:50:00,24.83,24.87,24.83,24.86,147000.0,16.3502,16.3765,16.3502,16.37,147000.0
2010-01-14 09:55:00,24.85,24.85,24.78,24.78,56900.0,16.3634,16.3634,16.3173,16.3173,56900.0
2010-01-14 10:00:00,24.78,24.8,24.77,24.78,29100.0,16.3173,16.3304,16.3107,16.3173,29100.0
2010-01-14 10:05:00,24.78,24.84,24.76,24.83,65200.0,16.3173,16.3568,16.3041,16.3502,65200.0
2010-01-14 10:10:00,24.84,24.92,24.84,24.9,131400.0,16.3568,16.4095,16.3568,16.3963,131400.0
2010-01-14 10:15:00,24.9,24.9,24.85,24.88,58000.0,16.3963,16.3963,16.3634,16.3831,58000.0
2010-01-14 10:20:00,24.88,24.9,24.87,24.9,61600.0,16.3831,16.3963,16.3765,16.3963,61600.0
2010-01-14 10:25:00,24.89,24.91,24.87,24.87,57800.0,16.3897,16.4029,16.3765,16.3765,57800.0
2010-01-14 10:30:00,24.86,24.88,24.86,24.88,55800.0,16.37,16.3831,16.37,16.3831,55800.0
2010-01-14 10:35:00,24.87,24.91,24.87,24.91,45500.0,16.3765,16.4029,16.3765,16.4029,45500.0
2010-01-14 10:40:00,24.92,24.92,24.83,24.83,70000.0,16.4095,16.4095,16.3502,16.3502,70000.0
2010-01-14 10:45:00,24.82,24.85,24.81,24.84,68400.0,16.3436,16.3634,16.337,16.3568,68400.0
2010-01-14 10:50:00,24.84,24.84,24.81,24.84,72400.0,16.3568,16.3568,16.337,16.3568,72400.0
2010-01-14 10:55:00,24.83,24.83,24.76,24.76,52100.0,16.3502,16.3502,16.3041,16.3041,52100.0
2010-01-14 11:00:00,24.76,24.79,24.71,24.79,135400.0,16.3041,16.3239,16.2712,16.3239,135400.0
2010-01-14 11:05:00,24.79,24.82,24.79,24.81,24700.0,16.3239,16.3436,16.3239,16.337,24700.0
2010-01-14 11:10:00,24.81,24.83,24.79,24.83,44900.0,16.337,16.3502,16.3239,16.3502,44900.0
2010-01-14 11:15:00,24.83,24.83,24.82,24.83,25400.0,16.3502,16.3502,16.3436,16.3502,25400.0
2010-01-14 11:20:00,24.83,24.83,24.8,24.8,7000.0,16.3502,16.3502,16.3304,16.3304,7000.0
2010-01-14 11:25:00,24.8,24.82,24.79,24.81,36800.0,16.3304,16.3436,16.3239,16.337,36800.0
2010-01-14 11:30:00,24.82,24.82,24.81,24.82,43600.0,16.3436,16.3436,16.337,16.3436,43600.0
2010-01-14 11:35:00,24.83,24.86,24.83,24.86,70100.0,16.3502,16.37,16.3502,16.37,70100.0
2010-01-14 11:40:00,24.86,24.86,24.86,24.86,10900.0,16.37,16.37,16.37,16.37,10900.0
2010-01-14 11:45:00,24.86,24.86,24.85,24.86,18500.0,16.37,16.37,16.3634,16.37,18500.0
2010-01-14 11:50:00,24.85,24.86,24.85,24.85,71300.0,16.3634,16.37,16.3634,16.3634,71300.0
2010-01-14 11:55:00,24.85,24.86,24.85,24.85,82400.0,16.3634,16.37,16.3634,16.3634,82400.0
2010-01-14 12:00:00,24.85,24.86,24.85,24.85,7500.0,16.3634,16.37,16.3634,16.3634,7500.0
2010-01-14 12:05:00,24.86,24.89,24.86,24.89,33600.0,16.37,16.3897,16.37,16.3897,33600.0
2010-01-14 12:10:00,24.89,24.92,24.88,24.91,91700.0,16.3897,16.4095,16.3831,16.4029,91700.0
2010-01-14 12:15:00,24.91,24.91,24.9,24.91,22000.0,16.4029,16.4029,16.3963,16.4029,22000.0
2010-01-14 12:20:00,24.91,24.91,24.88,24.89,60200.0,16.4029,16.4029,16.3831,16.3897,60200.0
2010-01-14 12:25:00,24.89,24.89,24.88,24.89,10300.0,16.3897,16.3897,16.3831,16.3897,10300.0
2010-01-14 12:30:00,24.89,24.92,24.88,24.91,43300.0,16.3897,16.4095,16.3831,16.4029,43300.0
2010-01-14 12:35:00,24.9,24.91,24.87,24.87,58000.0,16.3963,16.4029,16.3765,16.3765,58000.0
2010-01-14 12:40:00,24.88,24.88,24.88,24.88,2100.0,16.3831,16.3831,16.3831,16.3831,2100.0
2010-01-14 12:45:00,24.88,24.9,24.85,24.85,44300.0,16.3831,16.3963,16.3634,16.3634,44300.0
2010-01-14 12:50:00,24.86,24.89,24.86,24.88,17600.0,16.37,16.3897,16.37,16.3831,17600.0
2010-01-14 12:55:00,24.88,24.92,24.87,24.92,31000.0,16.3831,16.4095,16.3765,16.4095,31000.0
2010-01-14 13:00:00,24.92,24.96,24.92,24.95,169700.0,16.4095,16.4358,16.4095,16.4292,169700.0
2010-01-14 13:05:00,24.95,24.95,24.95,24.95,52400.0,16.4292,16.4292,16.4292,16.4292,52400.0
2010-01-14 13:10:00,24.95,24.95,24.94,24.95,120400.0,16.4292,16.4292,16.4226,16.4292,120400.0
2010-01-14 13:15:00,24.95,24.95,24.95,24.95,13000.0,16.4292,16.4292,16.4292,16.4292,13000.0
2010-01-14 13:20:00,24.95,24.96,24.95,24.95,23000.0,16.4292,16.4358,16.4292,16.4292,23000.0
2010-01-14 13:25:00,24.95,24.96,24.95,24.95,13700.0,16.4292,16.4358,16.4292,16.4292,13700.0
2010-01-14 13:30:00,24.95,24.97,24.95,24.97,60000.0,16.4292,16.4424,16.4292,16.4424,60000.0
2010-01-14 13:35:00,24.96,25.0,24.96,24.99,240800.0,16.4358,16.4621,16.4358,16.4556,240800.0
2010-01-14 13:40:00,24.99,24.99,24.98,24.99,251800.0,16.4556,16.4556,16.449,16.4556,251800.0
2010-01-14 13:45:00,24.99,25.0,24.98,24.98,70300.0,16.4556,16.4621,16.449,16.449,70300.0
2010-01-14 13:50:00,24.97,24.99,24.97,24.98,82800.0,16.4424,16.4556,16.4424,16.449,82800.0
2010-01-14 13:55:00,24.98,24.98,24.95,24.95,90600.0,16.449,16.449,16.4292,16.4292,90600.0
2010-01-14 14:00:00,24.95,25.0,24.95,25.0,59700.0,16.4292,16.4621,16.4292,16.4621,59700.0
2010-01-14 14:05:00,24.99,24.99,24.97,24.98,14800.0,16.4556,16.4556,16.4424,16.449,14800.0
2010-01-14 14:10:00,24.98,24.98,24.97,24.97,45500.0,16.449,16.449,16.4424,16.4424,45500.0
2010-01-14 14:15:00,24.97,24.97,24.96,24.96,13800.0,16.4424,16.4424,16.4358,16.4358,13800.0
2010-01-14 14:20:00,24.97,24.99,24.96,24.96,61500.0,16.4424,16.4556,16.4358,16.4358,61500.0
2010-01-14 14:25:00,24.96,24.96,24.93,24.93,63100.0,16.4358,16.4358,16.416,16.416,63100.0
2010-01-14 14:30:00,24.93,24.95,24.93,24.95,100500.0,16.416,16.4292,16.416,16.4292,100500.0
2010-01-14 14:35:00,24.95,24.98,24.95,24.97,14500.0,16.4292,16.449,16.4292,16.4424,14500.0
2010-01-14 14:40:00,24.98,24.99,24.97,24.98,105900.0,16.449,16.4556,16.4424,16.449,105900.0
2010-01-14 14:45:00,24.98,25.05,24.98,25.02,291200.0,16.449,16.4951,16.449,16.4753,291200.0
2010-01-14 14:50:00,25.02,25.04,24.99,25.0,151100.0,16.4753,16.4885,16.4556,16.4621,151100.0
2010-01-14 14:55:00,25.01,25.02,25.0,25.02,44800.0,16.4687,16.4753,16.4621,16.4753,44800.0
2010-01-14 15:00:00,25.02,25.07,25.02,25.07,67300.0,16.4753,16.5082,16.4753,16.5082,67300.0
2010-01-14 15:05:00,25.07,25.07,25.06,25.07,72300.0,16.5082,16.5082,16.5017,16.5082,72300.0
2010-01-14 15:10:00,25.07,25.08,25.04,25.06,84200.0,16.5082,16.5148,16.4885,16.5017,84200.0
2010-01-14 15:15:00,25.05,25.05,25.02,25.02,52800.0,16.4951,16.4951,16.4753,16.4753,52800.0
2010-01-14 15:20:00,25.02,25.05,25.01,25.05,78500.0,16.4753,16.4951,16.4687,16.4951,78500.0
2010-01-14 15:25:00,25.04,25.05,25.02,25.03,66700.0,16.4885,16.4951,16.4753,16.4819,66700.0
2010-01-14 15:30:00,25.03,25.04,25.01,25.02,83000.0,16.4819,16.4885,16.4687,16.4753,83000.0
2010-01-14 15:35:00,25.02,25.03,24.99,24.99,159400.0,16.4753,16.4819,16.4556,16.4556,159400.0
2010-01-14 15:40:00,25.0,25.0,24.98,24.99,67900.0,16.4621,16.4621,16.449,16.4556,67900.0
2010-01-14 15:45:00,25.0,25.0,24.99,25.0,168900.0,16.4621,16.4621,16.4556,16.4621,168900.0
2010-01-14 15:50:00,24.99,25.0,24.96,25.0,126600.0,16.4556,16.4621,16.4358,16.4621,126600.0
2010-01-14 15:55:00,25.0,25.0,24.94,24.94,332900.0,16.4621,16.4621,16.4226,16.4226,332900.0
2010-01-15 09:30:00,25.0,25.09,24.79,25.03,241700.0,16.4621,16.5214,16.3239,16.4819,241700.0
2010-01-15 09:35:00,25.03,25.03,24.95,24.95,134900.0,16.4819,16.4819,16.4292,16.4292,134900.0
2010-01-15 09:40:00,24.94,24.96,24.76,24.76,203200.0,16.4226,16.4358,16.3041,16.3041,203200.0
2010-01-15 09:45:00,24.76,24.81,24.76,24.79,104300.0,16.3041,16.337,16.3041,16.3239,104300.0
2010-01-15 09:50:00,24.8,24.8,24.75,24.75,70000.0,16.3304,16.3304,16.2975,16.2975,70000.0
2010-01-15 09:55:00,24.76,24.8,24.67,24.75,143000.0,16.3041,16.3304,16.2448,16.2975,143000.0
2010-01-15 10:00:00,24.74,24.75,24.67,24.74,145000.0,16.2909,16.2975,16.2448,16.2909,145000.0
2010-01-15 10:05:00,24.74,24.75,24.62,24.65,133800.0,16.2909,16.2975,16.2119,16.2317,133800.0
2010-01-15 10:10:00,24.64,24.64,24.58,24.6,80300.0,16.2251,16.2251,16.1856,16.1987,80300.0
2010-01-15 10:15:00,24.59,24.62,24.54,24.62,73800.0,16.1922,16.2119,16.1592,16.2119,73800.0
2010-01-15 10:20:00,24.62,24.65,24.62,24.62,37100.0,16.2119,16.2317,16.2119,16.2119,37100.0
2010-01-15 10:25:00,24.62,24.66,24.57,24.66,44500.0,16.2119,16.2383,16.179,16.2383,44500.0
2010-01-15 10:30:00,24.65,24.68,24.6,24.67,85400.0,16.2317,16.2514,16.1987,16.2448,85400.0
2010-01-15 10:35:00,24.66,24.66,24.61,24.65,34000.0,16.2383,16.2383,16.2053,16.2317,34000.0
2010-01-15 10:40:00,24.65,24.65,24.58,24.63,59100.0,16.2317,16.2317,16.1856,16.2185,59100.0
2010-01-15 10:45:00,24.63,24.64,24.57,24.64,44300.0,16.2185,16.2251,16.179,16.2251,44300.0
2010-01-15 10:50:00,24.65,24.66,24.62,24.63,61000.0,16.2317,16.2383,16.2119,16.2185,61000.0
2010-01-15 10:55:00,24.62,24.64,24.58,24.64,39900.0,16.2119,16.2251,16.1856,16.2251,39900.0
2010-01-15 11:00:00,24.64,24.65,24.59,24.62,24300.0,16.2251,16.2317,16.1922,16.2119,24300.0
2010-01-15 11:05:00,24.62,24.63,24.59,24.63,62700.0,16.2119,16.2185,16.1922,16.2185,62700.0
2010-01-15 11:10:00,24.63,24.63,24.59,24.59,26800.0,16.2185,16.2185,16.1922,16.1922,26800.0
2010-01-15 11:15:00,24.6,24.61,24.58,24.58,17500.0,16.1987,16.2053,16.1856,16.1856,17500.0
2010-01-15 11:20:00,24.58,24.59,24.53,24.56,68500.0,16.1856,16.1922,16.1527,16.1724,68500.0
2010-01-15 11:25:00,24.56,24.57,24.53,24.53,55400.0,16.1724,16.179,16.1527,16.1527,55400.0
2010-01-15 11:30:00,24.53,24.54,24.52,24.53,36900.0,16.1527,16.1592,16.1461,16.1527,36900.0
2010-01-15 11:35:00,24.53,24.57,24.53,24.56,55400.0,16.1527,16.179,16.1527,16.1724,55400.0
2010-01-15 11:40:00,24.56,24.58,24.55,24.57,65900.0,16.1724,16.1856,16.1658,16.179,65900.0
2010-01-15 11:45:00,24.57,24.58,24.53,24.55,48300.0,16.179,16.1856,16.1527,16.1658,48300.0
2010-01-15 11:50:00,24.55,24.56,24.52,24.52,56800.0,16.1658,16.1724,16.1461,16.1461,56800.0
2010-01-15 11:55:00,24.52,24.53,24.48,24.5,43700.0,16.1461,16.1527,16.1197,16.1329,43700.0
2010-01-15 12:00:00,24.5,24.51,24.47,24.47,39600.0,16.1329,16.1395,16.1131,16.1131,39600.0
2010-01-15 12:05:00,24.48,24.5,24.48,24.5,28600.0,16.1197,16.1329,16.1197,16.1329,28600.0
2010-01-15 12:10:00,24.51,24.51,24.46,24.46,37500.0,16.1395,16.1395,16.1066,16.1066,37500.0
2010-01-15 12:15:00,24.46,24.46,24.43,24.43,68200.0,16.1066,16.1066,16.0868,16.0868,68200.0
2010-01-15 12:20:00,24.44,24.44,24.41,24.44,82200.0,16.0934,16.0934,16.0736,16.0934,82200.0
2010-01-15 12:25:00,24.44,24.45,24.37,24.37,53400.0,16.0934,16.1,16.0473,16.0473,53400.0
2010-01-15 12:30:00,24.37,24.41,24.37,24.4,57800.0,16.0473,16.0736,16.0473,16.0671,57800.0
2010-01-15 12:35:00,24.4,24.4,24.36,24.36,74100.0,16.0671,16.0671,16.0407,16.0407,74100.0
2010-01-15 12:40:00,24.36,24.37,24.3,24.31,38200.0,16.0407,16.0473,16.0012,16.0078,38200.0
2010-01-15 12:45:00,24.32,24.38,24.31,24.38,82200.0,16.0144,16.0539,16.0078,16.0539,82200.0
2010-01-15 12:50:00,24.39,24.39,24.36,24.38,44000.0,16.0605,16.0605,16.0407,16.0539,44000.0
2010-01-15 12:55:00,24.38,24.41,24.37,24.41,47600.0,16.0539,16.0736,16.0473,16.0736,47600.0
2010-01-15 13:00:00,24.41,24.43,24.37,24.37,63200.0,16.0736,16.0868,16.0473,16.0473,63200.0
2010-01-15 13:05:00,24.37,24.37,24.35,24.36,20700.0,16.0473,16.0473,16.0341,16.0407,20700.0
2010-01-15 13:10:00,24.36,24.36,24.35,24.36,13000.0,16.0407,16.0407,16.0341,16.0407,13000.0
2010-01-15 13:15:00,24.36,24.4,24.35,24.39,26200.0,16.0407,16.0671,16.0341,16.0605,26200.0
2010-01-15 13:20:00,24.38,24.43,24.37,24.4,95300.0,16.0539,16.0868,16.0473,16.0671,95300.0
2010-01-15 13:25:00,24.41,24.44,24.41,24.42,31100.0,16.0736,16.0934,16.0736,16.0802,31100.0
2010-01-15 13:30:00,24.42,24.42,24.41,24.42,18400.0,16.0802,16.0802,16.0736,16.0802,18400.0
2010-01-15 13:35:00,24.41,24.44,24.41,24.44,34200.0,16.0736,16.0934,16.0736,16.0934,34200.0
2010-01-15 13:40:00,24.44,24.46,24.43,24.45,48300.0,16.0934,16.1066,16.0868,16.1,48300.0
2010-01-15 13:45:00,24.46,24.47,24.45,24.46,28900.0,16.1066,16.1131,16.1,16.1066,28900.0
2010-01-15 13:50:00,24.46,24.46,24.43,24.43,19200.0,16.1066,16.1066,16.0868,16.0868,19200.0
2010-01-15 13:55:00,24.43,24.44,24.4,24.42,33400.0,16.0868,16.0934,16.0671,16.0802,33400.0
2010-01-15 14:00:00,24.43,24.47,24.43,24.45,32800.0,16.0868,16.1131,16.0868,16.1,32800.0
2010-01-15 14:05:00,24.46,24.48,24.46,24.48,29800.0,16.1066,16.1197,16.1066,16.1197,29800.0
2010-01-15 14:10:00,24.47,24.49,24.46,24.46,99500.0,16.1131,16.1263,16.1066,16.1066,99500.0
2010-01-15 14:15:00,24.46,24.47,24.43,24.44,91100.0,16.1066,16.1131,16.0868,16.0934,91100.0
2010-01-15 14:20:00,24.44,24.44,24.4,24.41,57700.0,16.0934,16.0934,16.0671,16.0736,57700.0
2010-01-15 14:25:00,24.4,24.4,24.37,24.38,103800.0,16.0671,16.0671,16.0473,16.0539,103800.0
2010-01-15 14:30:00,24.37,24.37,24.34,24.35,74100.0,16.0473,16.0473,16.0275,16.0341,74100.0
2010-01-15 14:35:00,24.36,24.36,24.34,24.34,62100.0,16.0407,16.0407,16.0275,16.0275,62100.0
2010-01-15 14:40:00,24.34,24.35,24.32,24.33,94800.0,16.0275,16.0341,16.0144,16.021,94800.0
2010-01-15 14:45:00,24.33,24.34,24.31,24.32,54600.0,16.021,16.0275,16.0078,16.0144,54600.0
2010-01-15 14:50:00,24.31,24.34,24.31,24.34,44000.0,16.0078,16.0275,16.0078,16.0275,44000.0
2010-01-15 14:55:00,24.34,24.41,24.34,24.38,169000.0,16.0275,16.0736,16.0275,16.0539,169000.0
2010-01-15 15:00:00,24.39,24.43,24.39,24.42,114400.0,16.0605,16.0868,16.0605,16.0802,114400.0
2010-01-15 15:05:00,24.42,24.45,24.42,24.44,84500.0,16.0802,16.1,16.0802,16.0934,84500.0
2010-01-15 15:10:00,24.45,24.5,24.45,24.5,86100.0,16.1,16.1329,16.1,16.1329,86100.0
2010-01-15 15:15:00,24.5,24.51,24.48,24.49,99300.0,16.1329,16.1395,16.1197,16.1263,99300.0
2010-01-15 15:20:00,24.49,24.49,24.45,24.45,51100.0,16.1263,16.1263,16.1,16.1,51100.0
2010-01-15 15:25:00,24.46,24.46,24.41,24.43,93800.0,16.1066,16.1066,16.0736,16.0868,93800.0
2010-01-15 15:30:00,24.44,24.49,24.44,24.45,106000.0,16.0934,16.1263,16.0934,16.1,106000.0
2010-01-15 15:35:00,24.44,24.46,24.43,24.46,63100.0,16.0934,16.1066,16.0868,16.1066,63100.0
2010-01-15 15:40:00,24.46,24.46,24.42,24.42,76200.0,16.1066,16.1066,16.0802,16.0802,76200.0
2010-01-15 15:45:00,24.42,24.43,24.38,24.38,140300.0,16.0802,16.0868,16.0539,16.0539,140300.0
2010-01-15 15:50:00,24.38,24.41,24.38,24.4,150900.0,16.0539,16.0736,16.0539,16.0671,150900.0
2010-01-15 15:55:00,24.39,24.4,24.37,24.4,404600.0,16.0605,16.0671,16.0473,16.0671,404600.0
2010-01-19 09:30:00,24.52,24.7,24.51,24.64,151600.0,16.1461,16.2646,16.1395,16.2251,151600.0
2010-01-19 09:35:00,24.63,24.66,24.61,24.62,80500.0,16.2185,16.2383,16.2053,16.2119,80500.0
2010-01-19 09:40:00,24.62,24.68,24.56,24.66,90900.0,16.2119,16.2514,16.1724,16.2383,90900.0
2010-01-19 09:45:00,24.66,24.8,24.66,24.7,100600.0,16.2383,16.3304,16.2383,16.2646,100600.0
2010-01-19 09:50:00,24.7,24.75,24.68,24.72,89400.0,16.2646,16.2975,16.2514,16.2778,89400.0
2010-01-19 09:55:00,24.71,24.74,24.67,24.67,55600.0,16.2712,16.2909,16.2448,16.2448,55600.0
2010-01-19 10:00:00,24.68,24.75,24.68,24.75,82700.0,16.2514,16.2975,16.2514,16.2975,82700.0
2010-01-19 10:05:00,24.75,24.79,24.75,24.77,34200.0,16.2975,16.3239,16.2975,16.3107,34200.0
2010-01-19 10:10:00,24.76,24.81,24.75,24.81,55100.0,16.3041,16.337,16.2975,16.337,55100.0
2010-01-19 10:15:00,24.82,24.83,24.79,24.79,73500.0,16.3436,16.3502,16.3239,16.3239,73500.0
2010-01-19 10:20:00,24.78,24.8,24.77,24.77,115800.0,16.3173,16.3304,16.3107,16.3107,115800.0
2010-01-19 10:25:00,24.77,24.79,24.73,24.73,51300.0,16.3107,16.3239,16.2844,16.2844,51300.0
2010-01-19 10:30:00,24.73,24.75,24.72,24.74,45100.0,16.2844,16.2975,16.2778,16.2909,45100.0
2010-01-19 10:35:00,24.73,24.73,24.71,24.73,56100.0,16.2844,16.2844,16.2712,16.2844,56100.0
2010-01-19 10:40:00,24.74,24.74,24.71,24.74,96400.0,16.2909,16.2909,16.2712,16.2909,96400.0
2010-01-19 10:45:00,24.74,24.75,24.73,24.74,92400.0,16.2909,16.2975,16.2844,16.2909,92400.0
2010-01-19 10:50:00,24.75,24.76,24.75,24.75,32000.0,16.2975,16.3041,16.2975,16.2975,32000.0
2010-01-19 10:55:00,24.75,24.76,24.74,24.74,107600.0,16.2975,16.3041,16.2909,16.2909,107600.0
2010-01-19 11:00:00,24.75,24.75,24.72,24.74,35800.0,16.2975,16.2975,16.2778,16.2909,35800.0
2010-01-19 11:05:00,24.74,24.75,24.72,24.75,33000.0,16.2909,16.2975,16.2778,16.2975,33000.0
2010-01-19 11:10:00,24.76,24.76,24.73,24.75,36400.0,16.3041,16.3041,16.2844,16.2975,36400.0
2010-01-19 11:15:00,24.75,24.75,24.72,24.72,22100.0,16.2975,16.2975,16.2778,16.2778,22100.0
2010-01-19 11:20:00,24.72,24.73,24.71,24.73,52500.0,16.2778,16.2844,16.2712,16.2844,52500.0
2010-01-19 11:25:00,24.74,24.74,24.71,24.73,43800.0,16.2909,16.2909,16.2712,16.2844,43800.0
2010-01-19 11:30:00,24.75,24.75,24.73,24.73,46700.0,16.2975,16.2975,16.2844,16.2844,46700.0
2010-01-19 11:35:00,24.73,24.73,24.68,24.68,68300.0,16.2844,16.2844,16.2514,16.2514,68300.0
2010-01-19 11:40:00,24.68,24.68,24.67,24.68,41900.0,16.2514,16.2514,16.2448,16.2514,41900.0
2010-01-19 11:45:00,24.69,24.7,24.68,24.68,75300.0,16.258,16.2646,16.2514,16.2514,75300.0
2010-01-19 11:50:00,24.68,24.71,24.68,24.71,16400.0,16.2514,16.2712,16.2514,16.2712,16400.0
2010-01-19 11:55:00,24.71,24.71,24.7,24.7,23000.0,16.2712,16.2712,16.2646,16.2646,23000.0
2010-01-19 12:00:00,24.7,24.74,24.7,24.74,29100.0,16.2646,16.2909,16.2646,16.2909,29100.0
2010-01-19 12:05:00,24.73,24.74,24.72,24.72,29500.0,16.2844,16.2909,16.2778,16.2778,29500.0
2010-01-19 12:10:00,24.71,24.71,24.7,24.71,45400.0,16.2712,16.2712,16.2646,16.2712,45400.0
2010-01-19 12:15:00,24.71,24.73,24.71,24.72,29900.0,16.2712,16.2844,16.2712,16.2778,29900.0
2010-01-19 12:20:00,24.72,24.76,24.72,24.75,36100.0,16.2778,16.3041,16.2778,16.2975,36100.0
2010-01-19 12:25:00,24.75,24.75,24.73,24.73,41800.0,16.2975,16.2975,16.2844,16.2844,41800.0
2010-01-19 12:30:00,24.73,24.75,24.73,24.74,27900.0,16.2844,16.2975,16.2844,16.2909,27900.0
2010-01-19 12:35:00,24.74,24.74,24.73,24.73,1800.0,16.2909,16.2909,16.2844,16.2844,1800.0
2010-01-19 12:40:00,24.73,24.74,24.73,24.74,2100.0,16.2844,16.2909,16.2844,16.2909,2100.0
2010-01-19 12:45:00,24.74,24.75,24.74,24.75,56800.0,16.2909,16.2975,16.2909,16.2975,56800.0
2010-01-19 12:50:00,24.75,24.75,24.75,24.75,17300.0,16.2975,16.2975,16.2975,16.2975,17300.0
2010-01-19 12:55:00,24.75,24.79,24.75,24.77,39100.0,16.2975,16.3239,16.2975,16.3107,39100.0
2010-01-19 13:00:00,24.76,24.77,24.75,24.77,38900.0,16.3041,16.3107,16.2975,16.3107,38900.0
2010-01-19 13:05:00,24.77,24.78,24.75,24.75,22000.0,16.3107,16.3173,16.2975,16.2975,22000.0
2010-01-19 13:10:00,24.74,24.76,24.74,24.76,35000.0,16.2909,16.3041,16.2909,16.3041,35000.0
2010-01-19 13:15:00,24.76,24.78,24.76,24.76,66100.0,16.3041,16.3173,16.3041,16.3041,66100.0
2010-01-19 13:20:00,24.75,24.75,24.72,24.73,27900.0,16.2975,16.2975,16.2778,16.2844,27900.0
2010-01-19 13:25:00,24.74,24.77,24.74,24.77,27300.0,16.2909,16.3107,16.2909,16.3107,27300.0
2010-01-19 13:30:00,24.76,24.76,24.74,24.74,31100.0,16.3041,16.3041,16.2909,16.2909,31100.0
2010-01-19 13:35:00,24.74,24.75,24.74,24.74,31300.0,16.2909,16.2975,16.2909,16.2909,31300.0
2010-01-19 13:40:00,24.75,24.75,24.74,24.75,38000.0,16.2975,16.2975,16.2909,16.2975,38000.0
2010-01-19 13:45:00,24.75,24.75,24.75,24.75,800.0,16.2975,16.2975,16.2975,16.2975,800.0
2010-01-19 13:50:00,24.75,24.76,24.75,24.75,24200.0,16.2975,16.3041,16.2975,16.2975,24200.0
2010-01-19 13:55:00,24.75,24.75,24.75,24.75,42600.0,16.2975,16.2975,16.2975,16.2975,42600.0
2010-01-19 14:00:00,24.75,24.76,24.73,24.76,40000.0,16.2975,16.3041,16.2844,16.3041,40000.0
2010-01-19 14:05:00,24.77,24.77,24.75,24.75,25500.0,16.3107,16.3107,16.2975,16.2975,25500.0
2010-01-19 14:10:00,24.75,24.77,24.75,24.75,18600.0,16.2975,16.3107,16.2975,16.2975,18600.0
2010-01-19 14:15:00,24.75,24.77,24.75,24.76,69400.0,16.2975,16.3107,16.2975,16.3041,69400.0
2010-01-19 14:20:00,24.76,24.78,24.76,24.77,59800.0,16.3041,16.3173,16.3041,16.3107,59800.0
2010-01-19 14:25:00,24.77,24.77,24.77,24.77,19900.0,16.3107,16.3107,16.3107,16.3107,19900.0
2010-01-19 14:30:00,24.77,24.77,24.75,24.75,33900.0,16.3107,16.3107,16.2975,16.2975,33900.0
2010-01-19 14:35:00,24.76,24.77,24.76,24.76,46800.0,16.3041,16.3107,16.3041,16.3041,46800.0
2010-01-19 14:40:00,24.76,24.76,24.75,24.75,28200.0,16.3041,16.3041,16.2975,16.2975,28200.0
2010-01-19 14:45:00,24.75,24.76,24.75,24.75,4300.0,16.2975,16.3041,16.2975,16.2975,4300.0
2010-01-19 14:50:00,24.76,24.76,24.74,24.74,40900.0,16.3041,16.3041,16.2909,16.2909,40900.0
2010-01-19 14:55:00,24.75,24.76,24.74,24.76,43600.0,16.2975,16.3041,16.2909,16.3041,43600.0
2010-01-19 15:00:00,24.76,24.76,24.76,24.76,18600.0,16.3041,16.3041,16.3041,16.3041,18600.0
2010-01-19 15:05:00,24.75,24.75,24.73,24.73,39400.0,16.2975,16.2975,16.2844,16.2844,39400.0
2010-01-19 15:10:00,24.74,24.77,24.74,24.76,65900.0,16.2909,16.3107,16.2909,16.3041,65900.0
2010-01-19 15:15:00,24.75,24.76,24.75,24.76,57600.0,16.2975,16.3041,16.2975,16.3041,57600.0
2010-01-19 15:20:00,24.77,24.8,24.76,24.8,176100.0,16.3107,16.3304,16.3041,16.3304,176100.0
2010-01-19 15:25:00,24.8,24.83,24.79,24.82,210200.0,16.3304,16.3502,16.3239,16.3436,210200.0
2010-01-19 15:30:00,24.82,24.82,24.8,24.81,200500.0,16.3436,16.3436,16.3304,16.337,200500.0
2010-01-19 15:35:00,24.81,24.83,24.78,24.78,221900.0,16.337,16.3502,16.3173,16.3173,221900.0
2010-01-19 15:40:00,24.79,24.81,24.79,24.81,163600.0,16.3239,16.337,16.3239,16.337,163600.0
2010-01-19 15:45:00,24.82,24.87,24.81,24.86,340600.0,16.3436,16.3765,16.337,16.37,340600.0
2010-01-19 15:50:00,24.86,24.87,24.84,24.84,108600.0,16.37,16.3765,16.3568,16.3568,108600.0
2010-01-19 15:55:00,24.84,24.85,24.82,24.84,293100.0,16.3568,16.3634,16.3436,16.3568,293100.0
2010-01-20 09:30:00,24.62,24.73,24.53,24.55,140300.0,16.2119,16.2844,16.1527,16.1658,140300.0
2010-01-20 09:35:00,24.55,24.57,24.48,24.56,147700.0,16.1658,16.179,16.1197,16.1724,147700.0
2010-01-20 09:40:00,24.55,24.56,24.51,24.51,70500.0,16.1658,16.1724,16.1395,16.1395,70500.0
2010-01-20 09:45:00,24.5,24.52,24.45,24.52,101700.0,16.1329,16.1461,16.1,16.1461,101700.0
2010-01-20 09:50:00,24.52,24.54,24.51,24.53,31500.0,16.1461,16.1592,16.1395,16.1527,31500.0
2010-01-20 09:55:00,24.53,24.53,24.45,24.45,61400.0,16.1527,16.1527,16.1,16.1,61400.0
2010-01-20 10:00:00,24.44,24.48,24.4,24.4,63400.0,16.0934,16.1197,16.0671,16.0671,63400.0
2010-01-20 10:05:00,24.4,24.4,24.33,24.37,87000.0,16.0671,16.0671,16.021,16.0473,87000.0
2010-01-20 10:10:00,24.37,24.39,24.34,24.34,91200.0,16.0473,16.0605,16.0275,16.0275,91200.0
2010-01-20 10:15:00,24.35,24.37,24.33,24.36,66100.0,16.0341,16.0473,16.021,16.0407,66100.0
2010-01-20 10:20:00,24.35,24.35,24.27,24.34,147600.0,16.0341,16.0341,15.9814,16.0275,147600.0
2010-01-20 10:25:00,24.33,24.35,24.29,24.31,124800.0,16.021,16.0341,15.9946,16.0078,124800.0
2010-01-20 10:30:00,24.31,24.39,24.3,24.37,97900.0,16.0078,16.0605,16.0012,16.0473,97900.0
2010-01-20 10:35:00,24.37,24.37,24.34,24.35,175300.0,16.0473,16.0473,16.0275,16.0341,175300.0
2010-01-20 10:40:00,24.36,24.38,24.35,24.37,142000.0,16.0407,16.0539,16.0341,16.0473,142000.0
2010-01-20 10:45:00,24.37,24.37,24.31,24.34,101200.0,16.0473,16.0473,16.0078,16.0275,101200.0
2010-01-20 10:50:00,24.34,24.35,24.3,24.3,121000.0,16.0275,16.0341,16.0012,16.0012,121000.0
2010-01-20 10:55:00,24.31,24.31,24.24,24.24,78000.0,16.0078,16.0078,15.9617,15.9617,78000.0
2010-01-20 11:00:00,24.24,24.26,24.17,24.17,170800.0,15.9617,15.9749,15.9156,15.9156,170800.0
2010-01-20 11:05:00,24.17,24.2,24.12,24.13,170800.0,15.9156,15.9354,15.8827,15.8893,170800.0
2010-01-20 11:10:00,24.13,24.23,24.13,24.22,135500.0,15.8893,15.9551,15.8893,15.9485,135500.0
2010-01-20 11:15:00,24.22,24.22,24.17,24.19,97900.0,15.9485,15.9485,15.9156,15.9288,97900.0
2010-01-20 11:20:00,24.18,24.2,24.15,24.17,125200.0,15.9222,15.9354,15.9024,15.9156,125200.0
2010-01-20 11:25:00,24.17,24.2,24.16,24.2,78800.0,15.9156,15.9354,15.909,15.9354,78800.0
2010-01-20 11:30:00,24.21,24.24,24.19,24.23,86600.0,15.9419,15.9617,15.9288,15.9551,86600.0
2010-01-20 11:35:00,24.23,24.24,24.22,24.24,50800.0,15.9551,15.9617,15.9485,15.9617,50800.0
2010-01-20 11:40:00,24.24,24.24,24.22,24.24,36900.0,15.9617,15.9617,15.9485,15.9617,36900.0
2010-01-20 11:45:00,24.23,24.24,24.2,24.22,41700.0,15.9551,15.9617,15.9354,15.9485,41700.0
2010-01-20 11:50:00,24.21,24.21,24.19,24.21,57300.0,15.9419,15.9419,15.9288,15.9419,57300.0
2010-01-20 11:55:00,24.2,24.22,24.19,24.2,31400.0,15.9354,15.9485,15.9288,15.9354,31400.0
2010-01-20 12:00:00,24.2,24.24,24.19,24.24,72700.0,15.9354,15.9617,15.9288,15.9617,72700.0
2010-01-20 12:05:00,24.23,24.26,24.21,24.26,38800.0,15.9551,15.9749,15.9419,15.9749,38800.0
2010-01-20 12:10:00,24.26,24.27,24.24,24.27,51500.0,15.9749,15.9814,15.9617,15.9814,51500.0
2010-01-20 12:15:00,24.27,24.27,24.22,24.23,49400.0,15.9814,15.9814,15.9485,15.9551,49400.0
2010-01-20 12:20:00,24.23,24.25,24.23,24.24,80500.0,15.9551,15.9683,15.9551,15.9617,80500.0
2010-01-20 12:25:00,24.25,24.29,24.25,24.27,89500.0,15.9683,15.9946,15.9683,15.9814,89500.0
2010-01-20 12:30:00,24.28,24.28,24.26,24.26,65500.0,15.988,15.988,15.9749,15.9749,65500.0
2010-01-20 12:35:00,24.26,24.28,24.26,24.28,18800.0,15.9749,15.988,15.9749,15.988,18800.0
2010-01-20 12:40:00,24.28,24.28,24.25,24.27,44400.0,15.988,15.988,15.9683,15.9814,44400.0
2010-01-20 12:45:00,24.27,24.28,24.25,24.27,38300.0,15.9814,15.988,15.9683,15.9814,38300.0
2010-01-20 12:50:00,24.26,24.26,24.26,24.26,13200.0,15.9749,15.9749,15.9749,15.9749,13200.0
2010-01-20 12:55:00,24.25,24.26,24.23,24.25,71200.0,15.9683,15.9749,15.9551,15.9683,71200.0
2010-01-20 13:00:00,24.25,24.26,24.23,24.26,38900.0,15.9683,15.9749,15.9551,15.9749,38900.0
2010-01-20 13:05:00,24.26,24.26,24.24,24.25,54100.0,15.9749,15.9749,15.9617,15.9683,54100.0
2010-01-20 13:10:00,24.24,24.24,24.21,24.21,34900.0,15.9617,15.9617,15.9419,15.9419,34900.0
2010-01-20 13:15:00,24.21,24.21,24.19,24.2,75300.0,15.9419,15.9419,15.9288,15.9354,75300.0
2010-01-20 13:20:00,24.21,24.24,24.21,24.24,46200.0,15.9419,15.9617,15.9419,15.9617,46200.0
2010-01-20 13:25:00,24.23,24.25,24.21,24.25,98200.0,15.9551,15.9683,15.9419,15.9683,98200.0
2010-01-20 13:30:00,24.25,24.28,24.25,24.28,69600.0,15.9683,15.988,15.9683,15.988,69600.0
2010-01-20 13:35:00,24.28,24.3,24.27,24.29,71600.0,15.988,16.0012,15.9814,15.9946,71600.0
2010-01-20 13:40:00,24.3,24.33,24.3,24.31,78200.0,16.0012,16.021,16.0012,16.0078,78200.0
2010-01-20 13:45:00,24.31,24.36,24.31,24.36,114900.0,16.0078,16.0407,16.0078,16.0407,114900.0
2010-01-20 13:50:00,24.37,24.37,24.32,24.34,139500.0,16.0473,16.0473,16.0144,16.0275,139500.0
2010-01-20 13:55:00,24.34,24.34,24.32,24.32,91400.0,16.0275,16.0275,16.0144,16.0144,91400.0
2010-01-20 14:00:00,24.32,24.35,24.32,24.33,57400.0,16.0144,16.0341,16.0144,16.021,57400.0
2010-01-20 14:05:00,24.32,24.32,24.29,24.3,62200.0,16.0144,16.0144,15.9946,16.0012,62200.0
2010-01-20 14:10:00,24.31,24.32,24.3,24.31,60300.0,16.0078,16.0144,16.0012,16.0078,60300.0
2010-01-20 14:15:00,24.31,24.31,24.29,24.3,67100.0,16.0078,16.0078,15.9946,16.0012,67100.0
2010-01-20 14:20:00,24.3,24.34,24.3,24.34,65000.0,16.0012,16.0275,16.0012,16.0275,65000.0
2010-01-20 14:25:00,24.33,24.34,24.33,24.33,33200.0,16.021,16.0275,16.021,16.021,33200.0
2010-01-20 14:30:00,24.32,24.33,24.31,24.33,64300.0,16.0144,16.021,16.0078,16.021,64300.0
2010-01-20 14:35:00,24.33,24.37,24.33,24.36,44700.0,16.021,16.0473,16.021,16.0407,44700.0
2010-01-20 14:40:00,24.37,24.37,24.34,24.34,64900.0,16.0473,16.0473,16.0275,16.0275,64900.0
2010-01-20 14:45:00,24.35,24.38,24.33,24.35,122400.0,16.0341,16.0539,16.021,16.0341,122400.0
2010-01-20 14:50:00,24.35,24.37,24.34,24.37,45200.0,16.0341,16.0473,16.0275,16.0473,45200.0
2010-01-20 14:55:00,24.37,24.38,24.34,24.37,48500.0,16.0473,16.0539,16.0275,16.0473,48500.0
2010-01-20 15:00:00,24.36,24.37,24.36,24.36,29000.0,16.0407,16.0473,16.0407,16.0407,29000.0
2010-01-20 15:05:00,24.37,24.37,24.34,24.34,108500.0,16.0473,16.0473,16.0275,16.0275,108500.0
2010-01-20 15:10:00,24.34,24.37,24.34,24.37,66300.0,16.0275,16.0473,16.0275,16.0473,66300.0
2010-01-20 15:15:00,24.36,24.37,24.34,24.34,103800.0,16.0407,16.0473,16.0275,16.0275,103800.0
2010-01-20 15:20:00,24.34,24.38,24.34,24.35,114400.0,16.0275,16.0539,16.0275,16.0341,114400.0
2010-01-20 15:25:00,24.34,24.34,24.33,24.34,22200.0,16.0275,16.0275,16.021,16.0275,22200.0
2010-01-20 15:30:00,24.35,24.35,24.32,24.32,86900.0,16.0341,16.0341,16.0144,16.0144,86900.0
2010-01-20 15:35:00,24.31,24.34,24.31,24.34,39400.0,16.0078,16.0275,16.0078,16.0275,39400.0
2010-01-20 15:40:00,24.34,24.38,24.33,24.38,92600.0,16.0275,16.0539,16.021,16.0539,92600.0
2010-01-20 15:45:00,24.38,24.42,24.38,24.41,161800.0,16.0539,16.0802,16.0539,16.0736,161800.0
2010-01-20 15:50:00,24.41,24.44,24.41,24.43,204400.0,16.0736,16.0934,16.0736,16.0868,204400.0
2010-01-20 15:55:00,24.43,24.43,24.39,24.41,210700.0,16.0868,16.0868,16.0605,16.0736,210700.0
2010-01-21 09:30:00,24.46,24.62,24.46,24.6,101900.0,16.1066,16.2119,16.1066,16.1987,101900.0
2010-01-21 09:35:00,24.6,24.6,24.55,24.6,108600.0,16.1987,16.1987,16.1658,16.1987,108600.0
2010-01-21 09:40:00,24.61,24.61,24.5,24.5,65500.0,16.2053,16.2053,16.1329,16.1329,65500.0
2010-01-21 09:45:00,24.51,24.54,24.47,24.54,117200.0,16.1395,16.1592,16.1131,16.1592,117200.0
2010-01-21 09:50:00,24.54,24.57,24.53,24.55,119500.0,16.1592,16.179,16.1527,16.1658,119500.0
2010-01-21 09:55:00,24.56,24.61,24.56,24.56,87400.0,16.1724,16.2053,16.1724,16.1724,87400.0
2010-01-21 10:00:00,24.56,24.63,24.54,24.63,93300.0,16.1724,16.2185,16.1592,16.2185,93300.0
2010-01-21 10:05:00,24.64,24.65,24.6,24.6,47000.0,16.2251,16.2317,16.1987,16.1987,47000.0
2010-01-21 10:10:00,24.6,24.61,24.56,24.57,36700.0,16.1987,16.2053,16.1724,16.179,36700.0
2010-01-21 10:15:00,24.56,24.56,24.53,24.53,63700.0,16.1724,16.1724,16.1527,16.1527,63700.0
2010-01-21 10:20:00,24.53,24.53,24.34,24.35,164600.0,16.1527,16.1527,16.0275,16.0341,164600.0
2010-01-21 10:25:00,24.35,24.36,24.22,24.24,133400.0,16.0341,16.0407,15.9485,15.9617,133400.0
2010-01-21 10:30:00,24.23,24.26,24.14,24.25,321500.0,15.9551,15.9749,15.8958,15.9683,321500.0
2010-01-21 10:35:00,24.25,24.25,24.16,24.18,170400.0,15.9683,15.9683,15.909,15.9222,170400.0
2010-01-21 10:40:00,24.19,24.33,24.19,24.31,204400.0,15.9288,16.021,15.9288,16.0078,204400.0
2010-01-21 10:45:00,24.31,24.31,24.23,24.23,69200.0,16.0078,16.0078,15.9551,15.9551,69200.0
2010-01-21 10:50:00,24.23,24.24,24.22,24.24,69100.0,15.9551,15.9617,15.9485,15.9617,69100.0
2010-01-21 10:55:00,24.24,24.3,24.24,24.28,37500.0,15.9617,16.0012,15.9617,15.988,37500.0
2010-01-21 11:00:00,24.28,24.3,24.25,24.25,68200.0,15.988,16.0012,15.9683,15.9683,68200.0
2010-01-21 11:05:00,24.25,24.25,24.14,24.14,78300.0,15.9683,15.9683,15.8958,15.8958,78300.0
2010-01-21 11:10:00,24.15,24.19,24.12,24.15,80600.0,15.9024,15.9288,15.8827,15.9024,80600.0
2010-01-21 11:15:00,24.15,24.15,24.1,24.14,78700.0,15.9024,15.9024,15.8695,15.8958,78700.0
2010-01-21 11:20:00,24.13,24.19,24.12,24.19,74900.0,15.8893,15.9288,15.8827,15.9288,74900.0
2010-01-21 11:25:00,24.18,24.18,24.11,24.11,84800.0,15.9222,15.9222,15.8761,15.8761,84800.0
2010-01-21 11:30:00,24.11,24.16,24.1,24.16,121800.0,15.8761,15.909,15.8695,15.909,121800.0
2010-01-21 11:35:00,24.17,24.23,24.14,24.14,95500.0,15.9156,15.9551,15.8958,15.8958,95500.0
2010-01-21 11:40:00,24.15,24.19,24.02,24.02,129800.0,15.9024,15.9288,15.8168,15.8168,129800.0
2010-01-21 11:45:00,24.02,24.11,24.02,24.1,213400.0,15.8168,15.8761,15.8168,15.8695,213400.0
2010-01-21 11:50:00,24.11,24.21,24.08,24.09,119300.0,15.8761,15.9419,15.8563,15.8629,119300.0
2010-01-21 11:55:00,24.1,24.11,23.99,24.0,209600.0,15.8695,15.8761,15.7971,15.8037,209600.0
2010-01-21 12:00:00,24.0,24.07,23.97,24.07,166700.0,15.8037,15.8497,15.7839,15.8497,166700.0
2010-01-21 12:05:00,24.07,24.07,24.01,24.01,223700.0,15.8497,15.8497,15.8102,15.8102,223700.0
2010-01-21 12:10:00,24.01,24.08,24.0,24.02,122600.0,15.8102,15.8563,15.8037,15.8168,122600.0
2010-01-21 12:15:00,24.02,24.03,23.95,23.95,134100.0,15.8168,15.8234,15.7707,15.7707,134100.0
2010-01-21 12:20:00,23.95,23.95,23.87,23.89,178900.0,15.7707,15.7707,15.7181,15.7312,178900.0
2010-01-21 12:25:00,23.9,23.94,23.89,23.94,178900.0,15.7378,15.7641,15.7312,15.7641,178900.0
2010-01-21 12:30:00,23.94,24.03,23.94,24.02,143500.0,15.7641,15.8234,15.7641,15.8168,143500.0
2010-01-21 12:35:00,24.01,24.04,24.0,24.04,92900.0,15.8102,15.83,15.8037,15.83,92900.0
2010-01-21 12:40:00,24.04,24.04,24.02,24.02,59200.0,15.83,15.83,15.8168,15.8168,59200.0
2010-01-21 12:45:00,24.02,24.03,24.01,24.01,73200.0,15.8168,15.8234,15.8102,15.8102,73200.0
2010-01-21 12:50:00,24.01,24.05,24.0,24.05,115300.0,15.8102,15.8366,15.8037,15.8366,115300.0
2010-01-21 12:55:00,24.04,24.1,24.04,24.06,91200.0,15.83,15.8695,15.83,15.8432,91200.0
2010-01-21 13:00:00,24.06,24.08,24.01,24.07,72000.0,15.8432,15.8563,15.8102,15.8497,72000.0
2010-01-21 13:05:00,24.07,24.1,24.06,24.07,80100.0,15.8497,15.8695,15.8432,15.8497,80100.0
2010-01-21 13:10:00,24.07,24.09,24.06,24.08,70300.0,15.8497,15.8629,15.8432,15.8563,70300.0
2010-01-21 13:15:00,24.09,24.09,24.05,24.06,34000.0,15.8629,15.8629,15.8366,15.8432,34000.0
2010-01-21 13:20:00,24.05,24.08,24.05,24.08,26600.0,15.8366,15.8563,15.8366,15.8563,26600.0
2010-01-21 13:25:00,24.07,24.08,24.05,24.06,76100.0,15.8497,15.8563,15.8366,15.8432,76100.0
2010-01-21 13:30:00,24.07,24.08,24.04,24.06,30700.0,15.8497,15.8563,15.83,15.8432,30700.0
2010-01-21 13:35:00,24.05,24.06,24.02,24.02,64100.0,15.8366,15.8432,15.8168,15.8168,64100.0
2010-01-21 13:40:00,24.02,24.03,24.0,24.03,56000.0,15.8168,15.8234,15.8037,15.8234,56000.0
2010-01-21 13:45:00,24.04,24.06,24.01,24.01,85900.0,15.83,15.8432,15.8102,15.8102,85900.0
2010-01-21 13:50:00,24.01,24.04,24.01,24.02,49700.0,15.8102,15.83,15.8102,15.8168,49700.0
2010-01-21 13:55:00,24.03,24.07,24.03,24.07,18800.0,15.8234,15.8497,15.8234,15.8497,18800.0
2010-01-21 14:00:00,24.07,24.09,24.02,24.03,81300.0,15.8497,15.8629,15.8168,15.8234,81300.0
2010-01-21 14:05:00,24.03,24.05,24.01,24.05,77200.0,15.8234,15.8366,15.8102,15.8366,77200.0
2010-01-21 14:10:00,24.05,24.06,24.02,24.03,82200.0,15.8366,15.8432,15.8168,15.8234,82200.0
2010-01-21 14:15:00,24.04,24.05,24.03,24.04,46800.0,15.83,15.8366,15.8234,15.83,46800.0
2010-01-21 14:20:00,24.04,24.08,24.01,24.08,69900.0,15.83,15.8563,15.8102,15.8563,69900.0
2010-01-21 14:25:00,24.09,24.11,24.07,24.1,88200.0,15.8629,15.8761,15.8497,15.8695,88200.0
2010-01-21 14:30:00,24.09,24.11,24.07,24.11,105200.0,15.8629,15.8761,15.8497,15.8761,105200.0
2010-01-21 14:35:00,24.11,24.11,24.06,24.06,93200.0,15.8761,15.8761,15.8432,15.8432,93200.0
2010-01-21 14:40:00,24.07,24.07,24.01,24.03,82200.0,15.8497,15.8497,15.8102,15.8234,82200.0
2010-01-21 14:45:00,24.04,24.04,24.02,24.04,28200.0,15.83,15.83,15.8168,15.83,28200.0
2010-01-21 14:50:00,24.05,24.06,24.01,24.03,80200.0,15.8366,15.8432,15.8102,15.8234,80200.0
2010-01-21 14:55:00,24.03,24.07,24.03,24.05,102500.0,15.8234,15.8497,15.8234,15.8366,102500.0
2010-01-21 15:00:00,24.05,24.07,24.01,24.02,65400.0,15.8366,15.8497,15.8102,15.8168,65400.0
2010-01-21 15:05:00,24.02,24.04,24.0,24.04,93400.0,15.8168,15.83,15.8037,15.83,93400.0
2010-01-21 15:10:00,24.04,24.04,23.98,24.02,105900.0,15.83,15.83,15.7905,15.8168,105900.0
2010-01-21 15:15:00,24.01,24.04,23.98,24.0,100200.0,15.8102,15.83,15.7905,15.8037,100200.0
2010-01-21 15:20:00,24.01,24.04,23.99,24.04,74100.0,15.8102,15.83,15.7971,15.83,74100.0
2010-01-21 15:25:00,24.03,24.06,24.01,24.03,71900.0,15.8234,15.8432,15.8102,15.8234,71900.0
2010-01-21 15:30:00,24.03,24.08,24.02,24.07,91600.0,15.8234,15.8563,15.8168,15.8497,91600.0
2010-01-21 15:35:00,24.06,24.06,23.99,23.99,86600.0,15.8432,15.8432,15.7971,15.7971,86600.0
2010-01-21 15:40:00,23.99,24.05,23.99,24.04,114500.0,15.7971,15.8366,15.7971,15.83,114500.0
2010-01-21 15:45:00,24.04,24.09,24.04,24.08,114100.0,15.83,15.8629,15.83,15.8563,114100.0
2010-01-21 15:50:00,24.08,24.09,24.02,24.03,175900.0,15.8563,15.8629,15.8168,15.8234,175900.0
2010-01-21 15:55:00,24.03,24.03,23.98,24.01,236100.0,15.8234,15.8234,15.7905,15.8102,236100.0
2010-01-22 09:30:00,23.83,23.92,23.7,23.9,93300.0,15.6917,15.751,15.6061,15.7378,93300.0
2010-01-22 09:35:00,23.9,23.9,23.8,23.85,100500.0,15.7378,15.7378,15.672,15.7049,100500.0
2010-01-22 09:40:00,23.85,23.85,23.74,23.76,119500.0,15.7049,15.7049,15.6324,15.6456,119500.0
2010-01-22 09:45:00,23.76,23.79,23.74,23.78,122400.0,15.6456,15.6654,15.6324,15.6588,122400.0
2010-01-22 09:50:00,23.79,23.83,23.73,23.74,79700.0,15.6654,15.6917,15.6259,15.6324,79700.0
2010-01-22 09:55:00,23.74,23.84,23.74,23.81,112600.0,15.6324,15.6983,15.6324,15.6785,112600.0
2010-01-22 10:00:00,23.81,23.83,23.71,23.72,87300.0,15.6785,15.6917,15.6127,15.6193,87300.0
2010-01-22 10:05:00,23.71,23.71,23.62,23.62,136900.0,15.6127,15.6127,15.5534,15.5534,136900.0
2010-01-22 10:10:00,23.62,23.69,23.62,23.66,120500.0,15.5534,15.5995,15.5534,15.5798,120500.0
2010-01-22 10:15:00,23.66,23.66,23.56,23.59,124300.0,15.5798,15.5798,15.5139,15.5337,124300.0
2010-01-22 10:20:00,23.6,23.64,23.59,23.64,96300.0,15.5403,15.5666,15.5337,15.5666,96300.0
2010-01-22 10:25:00,23.64,23.77,23.62,23.77,119000.0,15.5666,15.6522,15.5534,15.6522,119000.0
2010-01-22 10:30:00,23.76,23.78,23.72,23.72,136900.0,15.6456,15.6588,15.6193,15.6193,136900.0
2010-01-22 10:35:00,23.72,23.79,23.72,23.72,46900.0,15.6193,15.6654,15.6193,15.6193,46900.0
2010-01-22 10:40:00,23.73,23.81,23.69,23.69,57000.0,15.6259,15.6785,15.5995,15.5995,57000.0
2010-01-22 10:45:00,23.7,23.7,23.61,23.62,50600.0,15.6061,15.6061,15.5468,15.5534,50600.0
2010-01-22 10:50:00,23.62,23.68,23.62,23.68,44500.0,15.5534,15.5929,15.5534,15.5929,44500.0
2010-01-22 10:55:00,23.69,23.75,23.69,23.75,37200.0,15.5995,15.639,15.5995,15.639,37200.0
2010-01-22 11:00:00,23.75,23.87,23.75,23.85,172400.0,15.639,15.7181,15.639,15.7049,172400.0
2010-01-22 11:05:00,23.85,23.87,23.8,23.8,76800.0,15.7049,15.7181,15.672,15.672,76800.0
2010-01-22 11:10:00,23.79,23.81,23.75,23.8,87300.0,15.6654,15.6785,15.639,15.672,87300.0
2010-01-22 11:15:00,23.79,23.8,23.77,23.78,62100.0,15.6654,15.672,15.6522,15.6588,62100.0
2010-01-22 11:20:00,23.79,23.81,23.76,23.76,59400.0,15.6654,15.6785,15.6456,15.6456,59400.0
2010-01-22 11:25:00,23.76,23.77,23.74,23.75,133900.0,15.6456,15.6522,15.6324,15.639,133900.0
2010-01-22 11:30:00,23.75,23.75,23.72,23.75,77900.0,15.639,15.639,15.6193,15.639,77900.0
2010-01-22 11:35:00,23.75,23.75,23.69,23.69,107800.0,15.639,15.639,15.5995,15.5995,107800.0
2010-01-22 11:40:00,23.7,23.74,23.7,23.71,37400.0,15.6061,15.6324,15.6061,15.6127,37400.0
2010-01-22 11:45:00,23.71,23.75,23.69,23.73,81200.0,15.6127,15.639,15.5995,15.6259,81200.0
2010-01-22 11:50:00,23.73,23.74,23.68,23.68,40800.0,15.6259,15.6324,15.5929,15.5929,40800.0
2010-01-22 11:55:00,23.67,23.68,23.66,23.66,80900.0,15.5864,15.5929,15.5798,15.5798,80900.0
2010-01-22 12:00:00,23.66,23.67,23.62,23.66,63300.0,15.5798,15.5864,15.5534,15.5798,63300.0
2010-01-22 12:05:00,23.66,23.66,23.62,23.63,71900.0,15.5798,15.5798,15.5534,15.56,71900.0
2010-01-22 12:10:00,23.63,23.63,23.59,23.6,146300.0,15.56,15.56,15.5337,15.5403,146300.0
2010-01-22 12:15:00,23.6,23.64,23.6,23.64,52700.0,15.5403,15.5666,15.5403,15.5666,52700.0
2010-01-22 12:20:00,23.64,23.64,23.58,23.6,75000.0,15.5666,15.5666,15.5271,15.5403,75000.0
2010-01-22 12:25:00,23.6,23.63,23.6,23.63,53600.0,15.5403,15.56,15.5403,15.56,53600.0
2010-01-22 12:30:00,23.63,23.64,23.61,23.63,62600.0,15.56,15.5666,15.5468,15.56,62600.0
2010-01-22 12:35:00,23.62,23.62,23.58,23.58,26300.0,15.5534,15.5534,15.5271,15.5271,26300.0
2010-01-22 12:40:00,23.58,23.6,23.57,23.59,111000.0,15.5271,15.5403,15.5205,15.5337,111000.0
2010-01-22 12:45:00,23.59,23.59,23.55,23.55,39500.0,15.5337,15.5337,15.5073,15.5073,39500.0
2010-01-22 12:50:00,23.56,23.58,23.48,23.51,207000.0,15.5139,15.5271,15.4612,15.481,207000.0
2010-01-22 12:55:00,23.51,23.51,23.47,23.47,49200.0,15.481,15.481,15.4547,15.4547,49200.0
2010-01-22 13:00:00,23.47,23.48,23.46,23.46,133500.0,15.4547,15.4612,15.4481,15.4481,133500.0
2010-01-22 13:05:00,23.46,23.5,23.46,23.48,77800.0,15.4481,15.4744,15.4481,15.4612,77800.0
2010-01-22 13:10:00,23.49,23.55,23.49,23.54,272300.0,15.4678,15.5073,15.4678,15.5008,272300.0
2010-01-22 13:15:00,23.54,23.59,23.52,23.55,228300.0,15.5008,15.5337,15.4876,15.5073,228300.0
2010-01-22 13:20:00,23.55,23.58,23.55,23.56,86800.0,15.5073,15.5271,15.5073,15.5139,86800.0
2010-01-22 13:25:00,23.55,23.58,23.54,23.56,96800.0,15.5073,15.5271,15.5008,15.5139,96800.0
2010-01-22 13:30:00,23.56,23.59,23.55,23.57,111300.0,15.5139,15.5337,15.5073,15.5205,111300.0
2010-01-22 13:35:00,23.57,23.6,23.53,23.53,143400.0,15.5205,15.5403,15.4942,15.4942,143400.0
2010-01-22 13:40:00,23.53,23.54,23.5,23.52,128900.0,15.4942,15.5008,15.4744,15.4876,128900.0
2010-01-22 13:45:00,23.52,23.54,23.5,23.54,52000.0,15.4876,15.5008,15.4744,15.5008,52000.0
2010-01-22 13:50:00,23.54,23.55,23.49,23.52,99500.0,15.5008,15.5073,15.4678,15.4876,99500.0
2010-01-22 13:55:00,23.51,23.52,23.48,23.49,62000.0,15.481,15.4876,15.4612,15.4678,62000.0
2010-01-22 14:00:00,23.5,23.52,23.49,23.5,59400.0,15.4744,15.4876,15.4678,15.4744,59400.0
2010-01-22 14:05:00,23.5,23.5,23.44,23.45,76500.0,15.4744,15.4744,15.4349,15.4415,76500.0
2010-01-22 14:10:00,23.44,23.44,23.38,23.42,246100.0,15.4349,15.4349,15.3954,15.4217,246100.0
2010-01-22 14:15:00,23.42,23.44,23.41,23.41,67900.0,15.4217,15.4349,15.4151,15.4151,67900.0
2010-01-22 14:20:00,23.41,23.42,23.35,23.36,131100.0,15.4151,15.4217,15.3756,15.3822,131100.0
2010-01-22 14:25:00,23.36,23.36,23.31,23.34,133200.0,15.3822,15.3822,15.3493,15.3691,133200.0
2010-01-22 14:30:00,23.33,23.34,23.29,23.32,189700.0,15.3625,15.3691,15.3361,15.3559,189700.0
2010-01-22 14:35:00,23.32,23.33,23.28,23.28,116800.0,15.3559,15.3625,15.3295,15.3295,116800.0
2010-01-22 14:40:00,23.28,23.28,23.21,23.28,156100.0,15.3295,15.3295,15.2835,15.3295,156100.0
2010-01-22 14:45:00,23.29,23.3,23.18,23.19,334600.0,15.3361,15.3427,15.2637,15.2703,334600.0
2010-01-22 14:50:00,23.19,23.23,23.18,23.21,188500.0,15.2703,15.2966,15.2637,15.2835,188500.0
2010-01-22 14:55:00,23.2,23.22,23.14,23.16,211800.0,15.2769,15.29,15.2374,15.2505,211800.0
2010-01-22 15:00:00,23.16,23.2,23.14,23.2,165700.0,15.2505,15.2769,15.2374,15.2769,165700.0
2010-01-22 15:05:00,23.2,23.23,23.07,23.12,275200.0,15.2769,15.2966,15.1913,15.2242,275200.0
2010-01-22 15:10:00,23.12,23.14,23.06,23.08,270300.0,15.2242,15.2374,15.1847,15.1978,270300.0
2010-01-22 15:15:00,23.07,23.09,22.95,22.96,274700.0,15.1913,15.2044,15.1122,15.1188,274700.0
2010-01-22 15:20:00,22.97,23.01,22.94,22.97,147400.0,15.1254,15.1518,15.1057,15.1254,147400.0
2010-01-22 15:25:00,22.97,23.13,22.97,23.12,347200.0,15.1254,15.2308,15.1254,15.2242,347200.0
2010-01-22 15:30:00,23.11,23.12,23.02,23.02,193000.0,15.2176,15.2242,15.1583,15.1583,193000.0
2010-01-22 15:35:00,23.02,23.08,23.01,23.02,312100.0,15.1583,15.1978,15.1518,15.1583,312100.0
2010-01-22 15:40:00,23.02,23.06,22.96,22.98,350300.0,15.1583,15.1847,15.1188,15.132,350300.0
2010-01-22 15:45:00,22.99,22.99,22.87,22.93,374900.0,15.1386,15.1386,15.0596,15.0991,374900.0
2010-01-22 15:50:00,22.93,22.98,22.91,22.98,361700.0,15.0991,15.132,15.0859,15.132,361700.0
2010-01-22 15:55:00,22.97,22.99,22.89,22.96,573400.0,15.1254,15.1386,15.0727,15.1188,573400.0
2010-01-25 09:30:00,23.1,23.1,22.97,23.01,135700.0,15.211,15.211,15.1254,15.1518,135700.0
2010-01-25 09:35:00,23.02,23.07,22.98,23.0,112600.0,15.1583,15.1913,15.132,15.1452,112600.0
2010-01-25 09:40:00,23.0,23.06,22.97,23.02,129700.0,15.1452,15.1847,15.1254,15.1583,129700.0
2010-01-25 09:45:00,23.02,23.05,22.99,23.02,198200.0,15.1583,15.1781,15.1386,15.1583,198200.0
2010-01-25 09:50:00,23.02,23.15,23.02,23.12,403800.0,15.1583,15.2439,15.1583,15.2242,403800.0
2010-01-25 09:55:00,23.13,23.13,23.07,23.07,94000.0,15.2308,15.2308,15.1913,15.1913,94000.0
2010-01-25 10:00:00,23.07,23.1,23.02,23.04,315500.0,15.1913,15.211,15.1583,15.1715,315500.0
2010-01-25 10:05:00,23.03,23.08,22.98,23.02,128500.0,15.1649,15.1978,15.132,15.1583,128500.0
2010-01-25 10:10:00,23.04,23.04,22.97,22.98,88900.0,15.1715,15.1715,15.1254,15.132,88900.0
2010-01-25 10:15:00,22.98,23.11,22.98,23.11,134400.0,15.132,15.2176,15.132,15.2176,134400.0
2010-01-25 10:20:00,23.11,23.14,23.05,23.14,92400.0,15.2176,15.2374,15.1781,15.2374,92400.0
2010-01-25 10:25:00,23.14,23.16,23.12,23.12,56300.0,15.2374,15.2505,15.2242,15.2242,56300.0
2010-01-25 10:30:00,23.13,23.18,23.12,23.17,48000.0,15.2308,15.2637,15.2242,15.2571,48000.0
2010-01-25 10:35:00,23.17,23.17,23.11,23.13,33300.0,15.2571,15.2571,15.2176,15.2308,33300.0
2010-01-25 10:40:00,23.12,23.12,23.06,23.08,58500.0,15.2242,15.2242,15.1847,15.1978,58500.0
2010-01-25 10:45:00,23.08,23.11,23.06,23.09,47400.0,15.1978,15.2176,15.1847,15.2044,47400.0
2010-01-25 10:50:00,23.08,23.13,23.07,23.13,60800.0,15.1978,15.2308,15.1913,15.2308,60800.0
2010-01-25 10:55:00,23.14,23.14,23.08,23.11,49000.0,15.2374,15.2374,15.1978,15.2176,49000.0
2010-01-25 11:00:00,23.1,23.1,23.02,23.03,50800.0,15.211,15.211,15.1583,15.1649,50800.0
2010-01-25 11:05:00,23.03,23.03,22.93,22.94,136400.0,15.1649,15.1649,15.0991,15.1057,136400.0
2010-01-25 11:10:00,22.94,22.95,22.89,22.91,44700.0,15.1057,15.1122,15.0727,15.0859,44700.0
2010-01-25 11:15:00,22.91,22.92,22.89,22.89,182100.0,15.0859,15.0925,15.0727,15.0727,182100.0
2010-01-25 11:20:00,22.89,22.97,22.89,22.91,74700.0,15.0727,15.1254,15.0727,15.0859,74700.0
2010-01-25 11:25:00,22.92,22.94,22.88,22.88,71800.0,15.0925,15.1057,15.0662,15.0662,71800.0
2010-01-25 11:30:00,22.88,22.89,22.82,22.83,102600.0,15.0662,15.0727,15.0266,15.0332,102600.0
2010-01-25 11:35:00,22.83,22.83,22.75,22.75,255500.0,15.0332,15.0332,14.9805,14.9805,255500.0
2010-01-25 11:40:00,22.76,22.83,22.76,22.83,79300.0,14.9871,15.0332,14.9871,15.0332,79300.0
2010-01-25 11:45:00,22.83,22.87,22.83,22.84,86400.0,15.0332,15.0596,15.0332,15.0398,86400.0
2010-01-25 11:50:00,22.84,22.87,22.84,22.87,58700.0,15.0398,15.0596,15.0398,15.0596,58700.0
2010-01-25 11:55:00,22.87,22.88,22.85,22.87,81500.0,15.0596,15.0662,15.0464,15.0596,81500.0
2010-01-25 12:00:00,22.88,22.89,22.87,22.89,58400.0,15.0662,15.0727,15.0596,15.0727,58400.0
2010-01-25 12:05:00,22.9,22.94,22.9,22.91,38200.0,15.0793,15.1057,15.0793,15.0859,38200.0
2010-01-25 12:10:00,22.92,22.96,22.92,22.96,46200.0,15.0925,15.1188,15.0925,15.1188,46200.0
2010-01-25 12:15:00,22.95,22.95,22.91,22.93,62800.0,15.1122,15.1122,15.0859,15.0991,62800.0
2010-01-25 12:20:00,22.93,22.96,22.92,22.96,52800.0,15.0991,15.1188,15.0925,15.1188,52800.0
2010-01-25 12:25:00,22.97,22.97,22.9,22.9,50200.0,15.1254,15.1254,15.0793,15.0793,50200.0
2010-01-25 12:30:00,22.9,22.95,22.9,22.95,48600.0,15.0793,15.1122,15.0793,15.1122,48600.0
2010-01-25 12:35:00,22.95,23.0,22.95,22.98,59300.0,15.1122,15.1452,15.1122,15.132,59300.0
2010-01-25 12:40:00,22.98,23.0,22.98,23.0,16500.0,15.132,15.1452,15.132,15.1452,16500.0
2010-01-25 12:45:00,23.0,23.02,22.98,23.01,40500.0,15.1452,15.1583,15.132,15.1518,40500.0
2010-01-25 12:50:00,23.0,23.02,22.99,23.02,31600.0,15.1452,15.1583,15.1386,15.1583,31600.0
2010-01-25 12:55:00,23.02,23.04,23.02,23.03,20500.0,15.1583,15.1715,15.1583,15.1649,20500.0
2010-01-25 13:00:00,23.03,23.05,23.03,23.04,22400.0,15.1649,15.1781,15.1649,15.1715,22400.0
2010-01-25 13:05:00,23.05,23.05,23.0,23.02,30300.0,15.1781,15.1781,15.1452,15.1583,30300.0
2010-01-25 13:10:00,23.02,23.05,23.02,23.05,8300.0,15.1583,15.1781,15.1583,15.1781,8300.0
2010-01-25 13:15:00,23.05,23.05,23.02,23.02,40000.0,15.1781,15.1781,15.1583,15.1583,40000.0
2010-01-25 13:20:00,23.02,23.06,23.02,23.04,36400.0,15.1583,15.1847,15.1583,15.1715,36400.0
2010-01-25 13:25:00,23.03,23.05,23.02,23.05,177800.0,15.1649,15.1781,15.1583,15.1781,177800.0
2010-01-25 13:30:00,23.04,23.04,22.95,22.96,45400.0,15.1715,15.1715,15.1122,15.1188,45400.0
2010-01-25 13:35:00,22.95,22.95,22.9,22.9,119300.0,15.1122,15.1122,15.0793,15.0793,119300.0
2010-01-25 13:40:00,22.9,22.94,22.9,22.93,110900.0,15.0793,15.1057,15.0793,15.0991,110900.0
2010-01-25 13:45:00,22.93,22.94,22.92,22.94,107000.0,15.0991,15.1057,15.0925,15.1057,107000.0
2010-01-25 13:50:00,22.94,22.96,22.92,22.96,21900.0,15.1057,15.1188,15.0925,15.1188,21900.0
2010-01-25 13:55:00,22.96,22.99,22.96,22.96,29100.0,15.1188,15.1386,15.1188,15.1188,29100.0
2010-01-25 14:00:00,22.95,23.0,22.95,23.0,47000.0,15.1122,15.1452,15.1122,15.1452,47000.0
2010-01-25 14:05:00,23.0,23.02,23.0,23.02,39100.0,15.1452,15.1583,15.1452,15.1583,39100.0
2010-01-25 14:10:00,23.02,23.05,23.02,23.05,62100.0,15.1583,15.1781,15.1583,15.1781,62100.0
2010-01-25 14:15:00,23.06,23.06,23.03,23.06,24800.0,15.1847,15.1847,15.1649,15.1847,24800.0
2010-01-25 14:20:00,23.06,23.07,23.06,23.06,8100.0,15.1847,15.1913,15.1847,15.1847,8100.0
2010-01-25 14:25:00,23.07,23.09,23.06,23.08,85600.0,15.1913,15.2044,15.1847,15.1978,85600.0
2010-01-25 14:30:00,23.07,23.1,23.04,23.08,68500.0,15.1913,15.211,15.1715,15.1978,68500.0
2010-01-25 14:35:00,23.08,23.08,23.01,23.03,123600.0,15.1978,15.1978,15.1518,15.1649,123600.0
2010-01-25 14:40:00,23.04,23.06,23.03,23.06,63500.0,15.1715,15.1847,15.1649,15.1847,63500.0
2010-01-25 14:45:00,23.06,23.08,23.06,23.08,51500.0,15.1847,15.1978,15.1847,15.1978,51500.0
2010-01-25 14:50:00,23.09,23.11,23.08,23.09,39500.0,15.2044,15.2176,15.1978,15.2044,39500.0
2010-01-25 14:55:00,23.1,23.11,23.09,23.11,50100.0,15.211,15.2176,15.2044,15.2176,50100.0
2010-01-25 15:00:00,23.11,23.11,23.09,23.1,35900.0,15.2176,15.2176,15.2044,15.211,35900.0
2010-01-25 15:05:00,23.1,23.11,23.08,23.08,27900.0,15.211,15.2176,15.1978,15.1978,27900.0
2010-01-25 15:10:00,23.08,23.1,23.05,23.05,51000.0,15.1978,15.211,15.1781,15.1781,51000.0
2010-01-25 15:15:00,23.04,23.09,23.04,23.09,49300.0,15.1715,15.2044,15.1715,15.2044,49300.0
2010-01-25 15:20:00,23.09,23.09,23.05,23.07,225300.0,15.2044,15.2044,15.1781,15.1913,225300.0
2010-01-25 15:25:00,23.06,23.06,23.02,23.02,128300.0,15.1847,15.1847,15.1583,15.1583,128300.0
2010-01-25 15:30:00,23.03,23.06,23.03,23.05,241300.0,15.1649,15.1847,15.1649,15.1781,241300.0
2010-01-25 15:35:00,23.05,23.09,23.04,23.05,177400.0,15.1781,15.2044,15.1715,15.1781,177400.0
2010-01-25 15:40:00,23.05,23.05,23.01,23.02,199800.0,15.1781,15.1781,15.1518,15.1583,199800.0
2010-01-25 15:45:00,23.02,23.03,23.0,23.01,263600.0,15.1583,15.1649,15.1452,15.1518,263600.0
2010-01-25 15:50:00,23.0,23.03,22.98,23.03,184400.0,15.1452,15.1649,15.132,15.1649,184400.0
2010-01-25 15:55:00,23.03,23.06,22.99,22.99,186900.0,15.1649,15.1847,15.1386,15.1386,186900.0
2010-01-26 09:30:00,22.81,22.86,22.75,22.85,97000.0,15.0201,15.053,14.9805,15.0464,97000.0
2010-01-26 09:35:00,22.83,22.89,22.82,22.82,103300.0,15.0332,15.0727,15.0266,15.0266,103300.0
2010-01-26 09:40:00,22.82,22.85,22.73,22.74,99500.0,15.0266,15.0464,14.9674,14.974,99500.0
2010-01-26 09:45:00,22.75,22.78,22.67,22.68,146500.0,14.9805,15.0003,14.9279,14.9345,146500.0
2010-01-26 09:50:00,22.67,22.68,22.65,22.66,168800.0,14.9279,14.9345,14.9147,14.9213,168800.0
2010-01-26 09:55:00,22.66,22.73,22.65,22.73,114900.0,14.9213,14.9674,14.9147,14.9674,114900.0
2010-01-26 10:00:00,22.73,22.77,22.69,22.76,180900.0,14.9674,14.9937,14.941,14.9871,180900.0
2010-01-26 10:05:00,22.76,22.92,22.76,22.84,180400.0,14.9871,15.0925,14.9871,15.0398,180400.0
2010-01-26 10:10:00,22.84,22.87,22.81,22.86,91800.0,15.0398,15.0596,15.0201,15.053,91800.0
2010-01-26 10:15:00,22.87,22.96,22.85,22.94,186900.0,15.0596,15.1188,15.0464,15.1057,186900.0
2010-01-26 10:20:00,22.95,23.0,22.94,22.97,252100.0,15.1122,15.1452,15.1057,15.1254,252100.0
2010-01-26 10:25:00,22.96,22.96,22.9,22.93,83300.0,15.1188,15.1188,15.0793,15.0991,83300.0
2010-01-26 10:30:00,22.93,22.93,22.89,22.9,67200.0,15.0991,15.0991,15.0727,15.0793,67200.0
2010-01-26 10:35:00,22.9,22.94,22.88,22.94,75300.0,15.0793,15.1057,15.0662,15.1057,75300.0
2010-01-26 10:40:00,22.93,22.96,22.93,22.96,34800.0,15.0991,15.1188,15.0991,15.1188,34800.0
2010-01-26 10:45:00,22.97,23.02,22.96,22.97,55600.0,15.1254,15.1583,15.1188,15.1254,55600.0
2010-01-26 10:50:00,22.98,23.0,22.95,22.97,116400.0,15.132,15.1452,15.1122,15.1254,116400.0
2010-01-26 10:55:00,22.97,22.98,22.93,22.95,116200.0,15.1254,15.132,15.0991,15.1122,116200.0
2010-01-26 11:00:00,22.94,22.96,22.92,22.96,20900.0,15.1057,15.1188,15.0925,15.1188,20900.0
2010-01-26 11:05:00,22.97,22.98,22.95,22.98,71700.0,15.1254,15.132,15.1122,15.132,71700.0
2010-01-26 11:10:00,22.98,22.99,22.94,22.97,235700.0,15.132,15.1386,15.1057,15.1254,235700.0
2010-01-26 11:15:00,22.97,23.0,22.97,22.99,209900.0,15.1254,15.1452,15.1254,15.1386,209900.0
2010-01-26 11:20:00,22.99,23.0,22.97,23.0,212100.0,15.1386,15.1452,15.1254,15.1452,212100.0
2010-01-26 11:25:00,22.99,23.02,22.97,23.02,140400.0,15.1386,15.1583,15.1254,15.1583,140400.0
2010-01-26 11:30:00,23.03,23.03,23.01,23.01,52800.0,15.1649,15.1649,15.1518,15.1518,52800.0
2010-01-26 11:35:00,23.01,23.08,23.01,23.05,116400.0,15.1518,15.1978,15.1518,15.1781,116400.0
2010-01-26 11:40:00,23.05,23.09,23.04,23.05,127400.0,15.1781,15.2044,15.1715,15.1781,127400.0
2010-01-26 11:45:00,23.05,23.08,23.05,23.06,71500.0,15.1781,15.1978,15.1781,15.1847,71500.0
2010-01-26 11:50:00,23.07,23.11,23.07,23.09,101000.0,15.1913,15.2176,15.1913,15.2044,101000.0
2010-01-26 11:55:00,23.09,23.09,23.03,23.03,175000.0,15.2044,15.2044,15.1649,15.1649,175000.0
2010-01-26 12:00:00,23.04,23.05,23.01,23.04,141700.0,15.1715,15.1781,15.1518,15.1715,141700.0
2010-01-26 12:05:00,23.04,23.06,23.03,23.05,192700.0,15.1715,15.1847,15.1649,15.1781,192700.0
2010-01-26 12:10:00,23.05,23.12,23.05,23.12,126400.0,15.1781,15.2242,15.1781,15.2242,126400.0
2010-01-26 12:15:00,23.12,23.12,23.05,23.07,158900.0,15.2242,15.2242,15.1781,15.1913,158900.0
2010-01-26 12:20:00,23.07,23.12,23.07,23.09,113600.0,15.1913,15.2242,15.1913,15.2044,113600.0
2010-01-26 12:25:00,23.09,23.11,23.05,23.11,105200.0,15.2044,15.2176,15.1781,15.2176,105200.0
2010-01-26 12:30:00,23.11,23.11,23.05,23.09,124600.0,15.2176,15.2176,15.1781,15.2044,124600.0
2010-01-26 12:35:00,23.1,23.13,23.1,23.12,129300.0,15.211,15.2308,15.211,15.2242,129300.0
2010-01-26 12:40:00,23.12,23.13,23.1,23.1,38500.0,15.2242,15.2308,15.211,15.211,38500.0
2010-01-26 12:45:00,23.1,23.16,23.1,23.14,71200.0,15.211,15.2505,15.211,15.2374,71200.0
2010-01-26 12:50:00,23.14,23.14,23.1,23.13,94800.0,15.2374,15.2374,15.211,15.2308,94800.0
2010-01-26 12:55:00,23.14,23.19,23.14,23.18,157800.0,15.2374,15.2703,15.2374,15.2637,157800.0
2010-01-26 13:00:00,23.18,23.18,23.15,23.16,66200.0,15.2637,15.2637,15.2439,15.2505,66200.0
2010-01-26 13:05:00,23.16,23.17,23.15,23.15,40000.0,15.2505,15.2571,15.2439,15.2439,40000.0
2010-01-26 13:10:00,23.15,23.17,23.15,23.16,30200.0,15.2439,15.2571,15.2439,15.2505,30200.0
2010-01-26 13:15:00,23.15,23.15,23.09,23.09,55300.0,15.2439,15.2439,15.2044,15.2044,55300.0
2010-01-26 13:20:00,23.08,23.09,23.08,23.09,29900.0,15.1978,15.2044,15.1978,15.2044,29900.0
2010-01-26 13:25:00,23.1,23.1,23.06,23.07,77900.0,15.211,15.211,15.1847,15.1913,77900.0
2010-01-26 13:30:00,23.08,23.09,23.05,23.05,39300.0,15.1978,15.2044,15.1781,15.1781,39300.0
2010-01-26 13:35:00,23.05,23.09,23.05,23.08,27900.0,15.1781,15.2044,15.1781,15.1978,27900.0
2010-01-26 13:40:00,23.07,23.08,23.06,23.08,52200.0,15.1913,15.1978,15.1847,15.1978,52200.0
2010-01-26 13:45:00,23.08,23.11,23.08,23.1,51400.0,15.1978,15.2176,15.1978,15.211,51400.0
2010-01-26 13:50:00,23.11,23.12,23.11,23.11,14700.0,15.2176,15.2242,15.2176,15.2176,14700.0
2010-01-26 13:55:00,23.1,23.14,23.1,23.14,50700.0,15.211,15.2374,15.211,15.2374,50700.0
2010-01-26 14:00:00,23.15,23.17,23.12,23.13,206100.0,15.2439,15.2571,15.2242,15.2308,206100.0
2010-01-26 14:05:00,23.13,23.15,23.11,23.12,135800.0,15.2308,15.2439,15.2176,15.2242,135800.0
2010-01-26 14:10:00,23.13,23.14,23.13,23.14,70100.0,15.2308,15.2374,15.2308,15.2374,70100.0
2010-01-26 14:15:00,23.15,23.15,23.11,23.12,118100.0,15.2439,15.2439,15.2176,15.2242,118100.0
2010-01-26 14:20:00,23.12,23.14,23.12,23.14,155400.0,15.2242,15.2374,15.2242,15.2374,155400.0
2010-01-26 14:25:00,23.14,23.14,23.1,23.1,73000.0,15.2374,15.2374,15.211,15.211,73000.0
2010-01-26 14:30:00,23.09,23.11,23.08,23.1,79900.0,15.2044,15.2176,15.1978,15.211,79900.0
2010-01-26 14:35:00,23.1,23.1,23.06,23.09,88800.0,15.211,15.211,15.1847,15.2044,88800.0
2010-01-26 14:40:00,23.09,23.1,23.08,23.08,256400.0,15.2044,15.211,15.1978,15.1978,256400.0
2010-01-26 14:45:00,23.09,23.1,23.07,23.07,195000.0,15.2044,15.211,15.1913,15.1913,195000.0
2010-01-26 14:50:00,23.07,23.09,23.06,23.06,72000.0,15.1913,15.2044,15.1847,15.1847,72000.0
2010-01-26 14:55:00,23.06,23.08,23.06,23.07,58600.0,15.1847,15.1978,15.1847,15.1913,58600.0
2010-01-26 15:00:00,23.07,23.09,23.07,23.07,112600.0,15.1913,15.2044,15.1913,15.1913,112600.0
2010-01-26 15:05:00,23.07,23.08,23.06,23.06,133300.0,15.1913,15.1978,15.1847,15.1847,133300.0
2010-01-26 15:10:00,23.06,23.06,22.98,22.99,123500.0,15.1847,15.1847,15.132,15.1386,123500.0
2010-01-26 15:15:00,22.99,23.0,22.96,23.0,148200.0,15.1386,15.1452,15.1188,15.1452,148200.0
2010-01-26 15:20:00,23.0,23.0,22.93,22.95,210100.0,15.1452,15.1452,15.0991,15.1122,210100.0
2010-01-26 15:25:00,22.94,22.99,22.94,22.97,124600.0,15.1057,15.1386,15.1057,15.1254,124600.0
2010-01-26 15:30:00,22.98,23.0,22.91,22.91,161300.0,15.132,15.1452,15.0859,15.0859,161300.0
2010-01-26 15:35:00,22.91,22.98,22.91,22.96,86400.0,15.0859,15.132,15.0859,15.1188,86400.0
2010-01-26 15:40:00,22.96,22.96,22.9,22.91,156100.0,15.1188,15.1188,15.0793,15.0859,156100.0
2010-01-26 15:45:00,22.91,22.96,22.88,22.95,217600.0,15.0859,15.1188,15.0662,15.1122,217600.0
2010-01-26 15:50:00,22.95,22.99,22.93,22.97,225900.0,15.1122,15.1386,15.0991,15.1254,225900.0
2010-01-26 15:55:00,22.97,22.97,22.9,22.9,268700.0,15.1254,15.1254,15.0793,15.0793,268700.0
2010-01-27 09:30:00,22.89,23.03,22.86,22.95,140300.0,15.0727,15.1649,15.053,15.1122,140300.0
2010-01-27 09:35:00,22.96,23.06,22.92,23.04,196700.0,15.1188,15.1847,15.0925,15.1715,196700.0
2010-01-27 09:40:00,23.05,23.11,22.98,23.01,116200.0,15.1781,15.2176,15.132,15.1518,116200.0
2010-01-27 09:45:00,23.02,23.07,22.98,23.05,91500.0,15.1583,15.1913,15.132,15.1781,91500.0
2010-01-27 09:50:00,23.07,23.08,22.97,22.99,166800.0,15.1913,15.1978,15.1254,15.1386,166800.0
2010-01-27 09:55:00,22.99,23.0,22.96,22.98,62300.0,15.1386,15.1452,15.1188,15.132,62300.0
2010-01-27 10:00:00,22.97,22.99,22.91,22.96,112500.0,15.1254,15.1386,15.0859,15.1188,112500.0
2010-01-27 10:05:00,22.95,22.97,22.89,22.93,107500.0,15.1122,15.1254,15.0727,15.0991,107500.0
2010-01-27 10:10:00,22.92,22.92,22.87,22.9,98000.0,15.0925,15.0925,15.0596,15.0793,98000.0
2010-01-27 10:15:00,22.9,22.9,22.8,22.85,141400.0,15.0793,15.0793,15.0135,15.0464,141400.0
2010-01-27 10:20:00,22.86,22.91,22.86,22.91,64300.0,15.053,15.0859,15.053,15.0859,64300.0
2010-01-27 10:25:00,22.9,22.98,22.89,22.97,75200.0,15.0793,15.132,15.0727,15.1254,75200.0
2010-01-27 10:30:00,22.97,22.97,22.91,22.91,99700.0,15.1254,15.1254,15.0859,15.0859,99700.0
2010-01-27 10:35:00,22.91,22.92,22.89,22.89,55900.0,15.0859,15.0925,15.0727,15.0727,55900.0
2010-01-27 10:40:00,22.89,22.93,22.87,22.91,81400.0,15.0727,15.0991,15.0596,15.0859,81400.0
2010-01-27 10:45:00,22.91,22.92,22.81,22.81,53100.0,15.0859,15.0925,15.0201,15.0201,53100.0
2010-01-27 10:50:00,22.82,22.86,22.81,22.86,40100.0,15.0266,15.053,15.0201,15.053,40100.0
2010-01-27 10:55:00,22.86,22.95,22.85,22.91,48800.0,15.053,15.1122,15.0464,15.0859,48800.0
2010-01-27 11:00:00,22.91,22.92,22.89,22.91,39900.0,15.0859,15.0925,15.0727,15.0859,39900.0
2010-01-27 11:05:00,22.91,22.92,22.85,22.85,29400.0,15.0859,15.0925,15.0464,15.0464,29400.0
2010-01-27 11:10:00,22.85,22.85,22.83,22.83,34400.0,15.0464,15.0464,15.0332,15.0332,34400.0
2010-01-27 11:15:00,22.82,22.87,22.79,22.87,71100.0,15.0266,15.0596,15.0069,15.0596,71100.0
2010-01-27 11:20:00,22.87,22.92,22.86,22.9,66000.0,15.0596,15.0925,15.053,15.0793,66000.0
2010-01-27 11:25:00,22.9,22.92,22.9,22.9,19900.0,15.0793,15.0925,15.0793,15.0793,19900.0
2010-01-27 11:30:00,22.89,22.92,22.88,22.91,38300.0,15.0727,15.0925,15.0662,15.0859,38300.0
2010-01-27 11:35:00,22.91,22.91,22.88,22.91,47400.0,15.0859,15.0859,15.0662,15.0859,47400.0
2010-01-27 11:40:00,22.92,22.93,22.91,22.91,20200.0,15.0925,15.0991,15.0859,15.0859,20200.0
2010-01-27 11:45:00,22.91,22.92,22.88,22.91,33700.0,15.0859,15.0925,15.0662,15.0859,33700.0
2010-01-27 11:50:00,22.91,22.94,22.91,22.91,26900.0,15.0859,15.1057,15.0859,15.0859,26900.0
2010-01-27 11:55:00,22.92,22.92,22.89,22.89,36000.0,15.0925,15.0925,15.0727,15.0727,36000.0
2010-01-27 12:00:00,22.89,22.92,22.89,22.91,21800.0,15.0727,15.0925,15.0727,15.0859,21800.0
2010-01-27 12:05:00,22.92,22.93,22.91,22.92,20200.0,15.0925,15.0991,15.0859,15.0925,20200.0
2010-01-27 12:10:00,22.91,22.91,22.89,22.89,34800.0,15.0859,15.0859,15.0727,15.0727,34800.0
2010-01-27 12:15:00,22.88,22.88,22.87,22.87,23200.0,15.0662,15.0662,15.0596,15.0596,23200.0
2010-01-27 12:20:00,22.87,22.91,22.87,22.91,34500.0,15.0596,15.0859,15.0596,15.0859,34500.0
2010-01-27 12:25:00,22.92,22.95,22.91,22.93,39300.0,15.0925,15.1122,15.0859,15.0991,39300.0
2010-01-27 12:30:00,22.93,22.94,22.9,22.9,41200.0,15.0991,15.1057,15.0793,15.0793,41200.0
2010-01-27 12:35:00,22.9,22.9,22.89,22.89,24600.0,15.0793,15.0793,15.0727,15.0727,24600.0
2010-01-27 12:40:00,22.9,22.91,22.89,22.9,28200.0,15.0793,15.0859,15.0727,15.0793,28200.0
2010-01-27 12:45:00,22.89,22.89,22.88,22.89,31900.0,15.0727,15.0727,15.0662,15.0727,31900.0
2010-01-27 12:50:00,22.89,22.91,22.88,22.91,87600.0,15.0727,15.0859,15.0662,15.0859,87600.0
2010-01-27 12:55:00,22.91,22.92,22.9,22.92,75900.0,15.0859,15.0925,15.0793,15.0925,75900.0
2010-01-27 13:00:00,22.92,22.92,22.91,22.92,52400.0,15.0925,15.0925,15.0859,15.0925,52400.0
2010-01-27 13:05:00,22.91,22.94,22.91,22.92,79000.0,15.0859,15.1057,15.0859,15.0925,79000.0
2010-01-27 13:10:00,22.92,22.93,22.87,22.87,83700.0,15.0925,15.0991,15.0596,15.0596,83700.0
2010-01-27 13:15:00,22.87,22.89,22.85,22.85,117500.0,15.0596,15.0727,15.0464,15.0464,117500.0
2010-01-27 13:20:00,22.85,22.87,22.83,22.84,41300.0,15.0464,15.0596,15.0332,15.0398,41300.0
2010-01-27 13:25:00,22.84,22.88,22.84,22.86,39300.0,15.0398,15.0662,15.0398,15.053,39300.0
2010-01-27 13:30:00,22.86,22.93,22.86,22.92,71500.0,15.053,15.0991,15.053,15.0925,71500.0
2010-01-27 13:35:00,22.92,22.94,22.9,22.94,42400.0,15.0925,15.1057,15.0793,15.1057,42400.0
2010-01-27 13:40:00,22.94,22.94,22.91,22.91,38300.0,15.1057,15.1057,15.0859,15.0859,38300.0
2010-01-27 13:45:00,22.92,22.92,22.89,22.89,42300.0,15.0925,15.0925,15.0727,15.0727,42300.0
2010-01-27 13:50:00,22.89,22.9,22.88,22.88,21000.0,15.0727,15.0793,15.0662,15.0662,21000.0
2010-01-27 13:55:00,22.87,22.87,22.86,22.87,24500.0,15.0596,15.0596,15.053,15.0596,24500.0
2010-01-27 14:00:00,22.87,22.89,22.87,22.88,16300.0,15.0596,15.0727,15.0596,15.0662,16300.0
2010-01-27 14:05:00,22.89,22.92,22.89,22.9,20600.0,15.0727,15.0925,15.0727,15.0793,20600.0
2010-01-27 14:10:00,22.9,22.92,22.9,22.92,11900.0,15.0793,15.0925,15.0793,15.0925,11900.0
2010-01-27 14:15:00,22.92,22.93,22.77,22.93,143900.0,15.0925,15.0991,14.9937,15.0991,143900.0
2010-01-27 14:20:00,22.93,22.98,22.81,22.89,210600.0,15.0991,15.132,15.0201,15.0727,210600.0
2010-01-27 14:25:00,22.88,22.97,22.88,22.95,229100.0,15.0662,15.1254,15.0662,15.1122,229100.0
2010-01-27 14:30:00,22.95,23.0,22.94,23.0,95100.0,15.1122,15.1452,15.1057,15.1452,95100.0
2010-01-27 14:35:00,23.0,23.09,22.98,23.08,172600.0,15.1452,15.2044,15.132,15.1978,172600.0
2010-01-27 14:40:00,23.09,23.2,23.09,23.16,194300.0,15.2044,15.2769,15.2044,15.2505,194300.0
2010-01-27 14:45:00,23.16,23.2,23.15,23.15,233900.0,15.2505,15.2769,15.2439,15.2439,233900.0
2010-01-27 14:50:00,23.15,23.16,23.1,23.13,249800.0,15.2439,15.2505,15.211,15.2308,249800.0
2010-01-27 14:55:00,23.12,23.14,23.07,23.11,258900.0,15.2242,15.2374,15.1913,15.2176,258900.0
2010-01-27 15:00:00,23.11,23.15,23.08,23.11,154800.0,15.2176,15.2439,15.1978,15.2176,154800.0
2010-01-27 15:05:00,23.11,23.11,23.01,23.04,159900.0,15.2176,15.2176,15.1518,15.1715,159900.0
2010-01-27 15:10:00,23.04,23.04,22.97,23.02,55000.0,15.1715,15.1715,15.1254,15.1583,55000.0
2010-01-27 15:15:00,23.03,23.04,22.98,23.03,120700.0,15.1649,15.1715,15.132,15.1649,120700.0
2010-01-27 15:20:00,23.03,23.12,23.03,23.09,171600.0,15.1649,15.2242,15.1649,15.2044,171600.0
2010-01-27 15:25:00,23.1,23.14,23.07,23.13,116800.0,15.211,15.2374,15.1913,15.2308,116800.0
2010-01-27 15:30:00,23.12,23.23,23.12,23.18,207900.0,15.2242,15.2966,15.2242,15.2637,207900.0
2010-01-27 15:35:00,23.18,23.25,23.17,23.23,172200.0,15.2637,15.3098,15.2571,15.2966,172200.0
2010-01-27 15:40:00,23.24,23.24,23.17,23.18,94300.0,15.3032,15.3032,15.2571,15.2637,94300.0
2010-01-27 15:45:00,23.17,23.17,23.13,23.14,126600.0,15.2571,15.2571,15.2308,15.2374,126600.0
2010-01-27 15:50:00,23.15,23.2,23.14,23.16,113300.0,15.2439,15.2769,15.2374,15.2505,113300.0
2010-01-27 15:55:00,23.15,23.18,23.14,23.15,189200.0,15.2439,15.2637,15.2374,15.2439,189200.0
2010-01-28 09:30:00,23.17,23.21,23.02,23.03,96600.0,15.2571,15.2835,15.1583,15.1649,96600.0
2010-01-28 09:35:00,23.02,23.07,22.89,23.02,381500.0,15.1583,15.1913,15.0727,15.1583,381500.0
2010-01-28 09:40:00,23.02,23.06,22.9,23.01,252200.0,15.1583,15.1847,15.0793,15.1518,252200.0
2010-01-28 09:45:00,23.0,23.03,22.92,22.93,84600.0,15.1452,15.1649,15.0925,15.0991,84600.0
2010-01-28 09:50:00,22.93,22.99,22.92,22.96,136800.0,15.0991,15.1386,15.0925,15.1188,136800.0
2010-01-28 09:55:00,22.96,23.0,22.91,23.0,100300.0,15.1188,15.1452,15.0859,15.1452,100300.0
2010-01-28 10:00:00,23.0,23.0,22.89,22.89,101200.0,15.1452,15.1452,15.0727,15.0727,101200.0
2010-01-28 10:05:00,22.9,22.91,22.85,22.88,210700.0,15.0793,15.0859,15.0464,15.0662,210700.0
2010-01-28 10:10:00,22.87,22.87,22.78,22.86,130600.0,15.0596,15.0596,15.0003,15.053,130600.0
2010-01-28 10:15:00,22.86,22.88,22.81,22.83,177200.0,15.053,15.0662,15.0201,15.0332,177200.0
2010-01-28 10:20:00,22.84,22.91,22.82,22.82,141000.0,15.0398,15.0859,15.0266,15.0266,141000.0
2010-01-28 10:25:00,22.83,22.87,22.75,22.81,150400.0,15.0332,15.0596,14.9805,15.0201,150400.0
2010-01-28 10:30:00,22.81,22.81,22.74,22.76,48600.0,15.0201,15.0201,14.974,14.9871,48600.0
2010-01-28 10:35:00,22.75,22.8,22.73,22.78,167900.0,14.9805,15.0135,14.9674,15.0003,167900.0
2010-01-28 10:40:00,22.77,22.82,22.73,22.78,95700.0,14.9937,15.0266,14.9674,15.0003,95700.0
2010-01-28 10:45:00,22.78,22.78,22.63,22.64,97500.0,15.0003,15.0003,14.9015,14.9081,97500.0
2010-01-28 10:50:00,22.65,22.71,22.64,22.69,87200.0,14.9147,14.9542,14.9081,14.941,87200.0
2010-01-28 10:55:00,22.68,22.69,22.64,22.69,73900.0,14.9345,14.941,14.9081,14.941,73900.0
2010-01-28 11:00:00,22.7,22.71,22.56,22.56,77000.0,14.9476,14.9542,14.8554,14.8554,77000.0
2010-01-28 11:05:00,22.56,22.63,22.55,22.62,61400.0,14.8554,14.9015,14.8489,14.8949,61400.0
2010-01-28 11:10:00,22.62,22.71,22.62,22.68,88900.0,14.8949,14.9542,14.8949,14.9345,88900.0
2010-01-28 11:15:00,22.67,22.68,22.63,22.63,56400.0,14.9279,14.9345,14.9015,14.9015,56400.0
2010-01-28 11:20:00,22.63,22.63,22.58,22.62,45500.0,14.9015,14.9015,14.8686,14.8949,45500.0
2010-01-28 11:25:00,22.61,22.62,22.56,22.58,93900.0,14.8884,14.8949,14.8554,14.8686,93900.0
2010-01-28 11:30:00,22.58,22.59,22.37,22.39,286700.0,14.8686,14.8752,14.7303,14.7435,286700.0
2010-01-28 11:35:00,22.37,22.48,22.36,22.48,95800.0,14.7303,14.8028,14.7237,14.8028,95800.0
2010-01-28 11:40:00,22.48,22.49,22.42,22.47,185400.0,14.8028,14.8093,14.7632,14.7962,185400.0
2010-01-28 11:45:00,22.47,22.54,22.45,22.51,137600.0,14.7962,14.8423,14.783,14.8225,137600.0
2010-01-28 11:50:00,22.51,22.54,22.5,22.54,102600.0,14.8225,14.8423,14.8159,14.8423,102600.0
2010-01-28 11:55:00,22.54,22.54,22.48,22.48,72000.0,14.8423,14.8423,14.8028,14.8028,72000.0
2010-01-28 12:00:00,22.47,22.48,22.45,22.46,102600.0,14.7962,14.8028,14.783,14.7896,102600.0
2010-01-28 12:05:00,22.47,22.52,22.47,22.49,144400.0,14.7962,14.8291,14.7962,14.8093,144400.0
2010-01-28 12:10:00,22.5,22.5,22.44,22.47,116700.0,14.8159,14.8159,14.7764,14.7962,116700.0
2010-01-28 12:15:00,22.48,22.5,22.47,22.48,57400.0,14.8028,14.8159,14.7962,14.8028,57400.0
2010-01-28 12:20:00,22.48,22.48,22.37,22.38,125300.0,14.8028,14.8028,14.7303,14.7369,125300.0
2010-01-28 12:25:00,22.37,22.39,22.36,22.39,30000.0,14.7303,14.7435,14.7237,14.7435,30000.0
2010-01-28 12:30:00,22.39,22.4,22.39,22.39,41200.0,14.7435,14.7501,14.7435,14.7435,41200.0
2010-01-28 12:35:00,22.38,22.43,22.36,22.43,167400.0,14.7369,14.7698,14.7237,14.7698,167400.0
2010-01-28 12:40:00,22.44,22.44,22.37,22.37,85100.0,14.7764,14.7764,14.7303,14.7303,85100.0
2010-01-28 12:45:00,22.37,22.39,22.36,22.38,128700.0,14.7303,14.7435,14.7237,14.7369,128700.0
2010-01-28 12:50:00,22.38,22.42,22.38,22.42,67100.0,14.7369,14.7632,14.7369,14.7632,67100.0
2010-01-28 12:55:00,22.41,22.43,22.38,22.43,124400.0,14.7567,14.7698,14.7369,14.7698,124400.0
2010-01-28 13:00:00,22.43,22.45,22.42,22.45,138200.0,14.7698,14.783,14.7632,14.783,138200.0
2010-01-28 13:05:00,22.44,22.49,22.43,22.45,92200.0,14.7764,14.8093,14.7698,14.783,92200.0
2010-01-28 13:10:00,22.45,22.45,22.42,22.42,77000.0,14.783,14.783,14.7632,14.7632,77000.0
2010-01-28 13:15:00,22.42,22.47,22.4,22.47,65300.0,14.7632,14.7962,14.7501,14.7962,65300.0
2010-01-28 13:20:00,22.47,22.51,22.47,22.49,166000.0,14.7962,14.8225,14.7962,14.8093,166000.0
2010-01-28 13:25:00,22.49,22.51,22.47,22.51,74400.0,14.8093,14.8225,14.7962,14.8225,74400.0
2010-01-28 13:30:00,22.51,22.56,22.51,22.56,100600.0,14.8225,14.8554,14.8225,14.8554,100600.0
2010-01-28 13:35:00,22.56,22.58,22.56,22.56,103200.0,14.8554,14.8686,14.8554,14.8554,103200.0
2010-01-28 13:40:00,22.57,22.65,22.57,22.63,104400.0,14.862,14.9147,14.862,14.9015,104400.0
2010-01-28 13:45:00,22.62,22.64,22.6,22.61,119700.0,14.8949,14.9081,14.8818,14.8884,119700.0
2010-01-28 13:50:00,22.61,22.67,22.61,22.66,147600.0,14.8884,14.9279,14.8884,14.9213,147600.0
2010-01-28 13:55:00,22.66,22.66,22.58,22.58,154200.0,14.9213,14.9213,14.8686,14.8686,154200.0
2010-01-28 14:00:00,22.58,22.59,22.55,22.55,89500.0,14.8686,14.8752,14.8489,14.8489,89500.0
2010-01-28 14:05:00,22.56,22.58,22.55,22.56,133500.0,14.8554,14.8686,14.8489,14.8554,133500.0
2010-01-28 14:10:00,22.56,22.56,22.55,22.55,264900.0,14.8554,14.8554,14.8489,14.8489,264900.0
2010-01-28 14:15:00,22.55,22.55,22.46,22.5,112800.0,14.8489,14.8489,14.7896,14.8159,112800.0
2010-01-28 14:20:00,22.5,22.55,22.49,22.55,120500.0,14.8159,14.8489,14.8093,14.8489,120500.0
2010-01-28 14:25:00,22.55,22.59,22.54,22.58,133400.0,14.8489,14.8752,14.8423,14.8686,133400.0
2010-01-28 14:30:00,22.58,22.58,22.55,22.58,102200.0,14.8686,14.8686,14.8489,14.8686,102200.0
2010-01-28 14:35:00,22.58,22.59,22.52,22.55,127100.0,14.8686,14.8752,14.8291,14.8489,127100.0
2010-01-28 14:40:00,22.54,22.57,22.52,22.56,48600.0,14.8423,14.862,14.8291,14.8554,48600.0
2010-01-28 14:45:00,22.56,22.59,22.53,22.59,63500.0,14.8554,14.8752,14.8357,14.8752,63500.0
2010-01-28 14:50:00,22.6,22.64,22.59,22.61,105200.0,14.8818,14.9081,14.8752,14.8884,105200.0
2010-01-28 14:55:00,22.61,22.65,22.58,22.58,61700.0,14.8884,14.9147,14.8686,14.8686,61700.0
2010-01-28 15:00:00,22.58,22.59,22.57,22.59,61500.0,14.8686,14.8752,14.862,14.8752,61500.0
2010-01-28 15:05:00,22.59,22.65,22.59,22.64,103400.0,14.8752,14.9147,14.8752,14.9081,103400.0
2010-01-28 15:10:00,22.64,22.68,22.58,22.58,125900.0,14.9081,14.9345,14.8686,14.8686,125900.0
2010-01-28 15:15:00,22.58,22.59,22.55,22.59,90000.0,14.8686,14.8752,14.8489,14.8752,90000.0
2010-01-28 15:20:00,22.59,22.65,22.59,22.65,104200.0,14.8752,14.9147,14.8752,14.9147,104200.0
2010-01-28 15:25:00,22.66,22.67,22.61,22.63,82900.0,14.9213,14.9279,14.8884,14.9015,82900.0
2010-01-28 15:30:00,22.63,22.66,22.62,22.66,64000.0,14.9015,14.9213,14.8949,14.9213,64000.0
2010-01-28 15:35:00,22.66,22.66,22.58,22.66,107100.0,14.9213,14.9213,14.8686,14.9213,107100.0
2010-01-28 15:40:00,22.66,22.68,22.58,22.61,241000.0,14.9213,14.9345,14.8686,14.8884,241000.0
2010-01-28 15:45:00,22.61,22.62,22.54,22.55,268800.0,14.8884,14.8949,14.8423,14.8489,268800.0
2010-01-28 15:50:00,22.56,22.58,22.52,22.52,352100.0,14.8554,14.8686,14.8291,14.8291,352100.0
2010-01-28 15:55:00,22.51,22.55,22.49,22.51,462600.0,14.8225,14.8489,14.8093,14.8225,462600.0
2010-01-29 09:30:00,22.96,22.99,22.85,22.87,152200.0,15.1188,15.1386,15.0464,15.0596,152200.0
2010-01-29 09:35:00,22.87,22.87,22.78,22.81,247600.0,15.0596,15.0596,15.0003,15.0201,247600.0
2010-01-29 09:40:00,22.78,22.91,22.78,22.87,317600.0,15.0003,15.0859,15.0003,15.0596,317600.0
2010-01-29 09:45:00,22.86,22.94,22.83,22.92,136400.0,15.053,15.1057,15.0332,15.0925,136400.0
2010-01-29 09:50:00,22.94,22.99,22.91,22.98,159800.0,15.1057,15.1386,15.0859,15.132,159800.0
2010-01-29 09:55:00,22.98,22.99,22.91,22.96,177200.0,15.132,15.1386,15.0859,15.1188,177200.0
2010-01-29 10:00:00,22.97,22.97,22.88,22.92,118700.0,15.1254,15.1254,15.0662,15.0925,118700.0
2010-01-29 10:05:00,22.93,22.93,22.82,22.82,137400.0,15.0991,15.0991,15.0266,15.0266,137400.0
2010-01-29 10:10:00,22.83,22.88,22.81,22.88,87300.0,15.0332,15.0662,15.0201,15.0662,87300.0
2010-01-29 10:15:00,22.87,22.93,22.84,22.91,98100.0,15.0596,15.0991,15.0398,15.0859,98100.0
2010-01-29 10:20:00,22.92,23.07,22.92,23.04,174800.0,15.0925,15.1913,15.0925,15.1715,174800.0
2010-01-29 10:25:00,23.03,23.11,23.03,23.1,99300.0,15.1649,15.2176,15.1649,15.211,99300.0
2010-01-29 10:30:00,23.12,23.13,23.07,23.08,102000.0,15.2242,15.2308,15.1913,15.1978,102000.0
2010-01-29 10:35:00,23.07,23.07,23.02,23.04,51300.0,15.1913,15.1913,15.1583,15.1715,51300.0
2010-01-29 10:40:00,23.03,23.03,22.94,22.95,170900.0,15.1649,15.1649,15.1057,15.1122,170900.0
2010-01-29 10:45:00,22.94,22.97,22.92,22.92,98100.0,15.1057,15.1254,15.0925,15.0925,98100.0
2010-01-29 10:50:00,22.92,22.93,22.88,22.91,73600.0,15.0925,15.0991,15.0662,15.0859,73600.0
2010-01-29 10:55:00,22.9,22.91,22.78,22.88,137000.0,15.0793,15.0859,15.0003,15.0662,137000.0
2010-01-29 11:00:00,22.88,22.88,22.82,22.86,77900.0,15.0662,15.0662,15.0266,15.053,77900.0
2010-01-29 11:05:00,22.85,22.85,22.72,22.72,142100.0,15.0464,15.0464,14.9608,14.9608,142100.0
2010-01-29 11:10:00,22.72,22.75,22.7,22.72,97100.0,14.9608,14.9805,14.9476,14.9608,97100.0
2010-01-29 11:15:00,22.71,22.81,22.68,22.75,188500.0,14.9542,15.0201,14.9345,14.9805,188500.0
2010-01-29 11:20:00,22.74,22.74,22.64,22.74,154100.0,14.974,14.974,14.9081,14.974,154100.0
2010-01-29 11:25:00,22.73,22.73,22.58,22.62,223100.0,14.9674,14.9674,14.8686,14.8949,223100.0
2010-01-29 11:30:00,22.63,22.64,22.56,22.61,180400.0,14.9015,14.9081,14.8554,14.8884,180400.0
2010-01-29 11:35:00,22.61,22.67,22.61,22.66,97400.0,14.8884,14.9279,14.8884,14.9213,97400.0
2010-01-29 11:40:00,22.66,22.67,22.62,22.62,84900.0,14.9213,14.9279,14.8949,14.8949,84900.0
2010-01-29 11:45:00,22.63,22.66,22.63,22.63,52100.0,14.9015,14.9213,14.9015,14.9015,52100.0
2010-01-29 11:50:00,22.63,22.71,22.62,22.71,49100.0,14.9015,14.9542,14.8949,14.9542,49100.0
2010-01-29 11:55:00,22.72,22.75,22.61,22.61,100900.0,14.9608,14.9805,14.8884,14.8884,100900.0
2010-01-29 12:00:00,22.6,22.63,22.57,22.59,61400.0,14.8818,14.9015,14.862,14.8752,61400.0
2010-01-29 12:05:00,22.59,22.59,22.52,22.55,171100.0,14.8752,14.8752,14.8291,14.8489,171100.0
2010-01-29 12:10:00,22.54,22.6,22.52,22.59,117700.0,14.8423,14.8818,14.8291,14.8752,117700.0
2010-01-29 12:15:00,22.58,22.62,22.58,22.59,73200.0,14.8686,14.8949,14.8686,14.8752,73200.0
2010-01-29 12:20:00,22.6,22.63,22.6,22.63,81300.0,14.8818,14.9015,14.8818,14.9015,81300.0
2010-01-29 12:25:00,22.63,22.67,22.61,22.67,96200.0,14.9015,14.9279,14.8884,14.9279,96200.0
2010-01-29 12:30:00,22.67,22.67,22.61,22.66,42900.0,14.9279,14.9279,14.8884,14.9213,42900.0
2010-01-29 12:35:00,22.65,22.72,22.65,22.7,70400.0,14.9147,14.9608,14.9147,14.9476,70400.0
2010-01-29 12:40:00,22.7,22.75,22.67,22.75,140900.0,14.9476,14.9805,14.9279,14.9805,140900.0
2010-01-29 12:45:00,22.75,22.76,22.71,22.76,54900.0,14.9805,14.9871,14.9542,14.9871,54900.0
2010-01-29 12:50:00,22.76,22.83,22.76,22.82,101500.0,14.9871,15.0332,14.9871,15.0266,101500.0
2010-01-29 12:55:00,22.81,22.82,22.79,22.8,48900.0,15.0201,15.0266,15.0069,15.0135,48900.0
2010-01-29 13:00:00,22.79,22.81,22.75,22.81,114200.0,15.0069,15.0201,14.9805,15.0201,114200.0
2010-01-29 13:05:00,22.81,22.83,22.76,22.78,106600.0,15.0201,15.0332,14.9871,15.0003,106600.0
2010-01-29 13:10:00,22.77,22.77,22.7,22.7,100200.0,14.9937,14.9937,14.9476,14.9476,100200.0
2010-01-29 13:15:00,22.69,22.72,22.69,22.72,92000.0,14.941,14.9608,14.941,14.9608,92000.0
2010-01-29 13:20:00,22.72,22.78,22.72,22.77,114400.0,14.9608,15.0003,14.9608,14.9937,114400.0
2010-01-29 13:25:00,22.78,22.79,22.77,22.77,55100.0,15.0003,15.0069,14.9937,14.9937,55100.0
2010-01-29 13:30:00,22.76,22.77,22.72,22.73,75500.0,14.9871,14.9937,14.9608,14.9674,75500.0
2010-01-29 13:35:00,22.73,22.81,22.73,22.79,106700.0,14.9674,15.0201,14.9674,15.0069,106700.0
2010-01-29 13:40:00,22.78,22.78,22.75,22.75,126200.0,15.0003,15.0003,14.9805,14.9805,126200.0
2010-01-29 13:45:00,22.75,22.76,22.7,22.73,68600.0,14.9805,14.9871,14.9476,14.9674,68600.0
2010-01-29 13:50:00,22.73,22.74,22.65,22.65,168100.0,14.9674,14.974,14.9147,14.9147,168100.0
2010-01-29 13:55:00,22.65,22.71,22.65,22.71,184600.0,14.9147,14.9542,14.9147,14.9542,184600.0
2010-01-29 14:00:00,22.71,22.73,22.69,22.72,105500.0,14.9542,14.9674,14.941,14.9608,105500.0
2010-01-29 14:05:00,22.71,22.75,22.68,22.7,129000.0,14.9542,14.9805,14.9345,14.9476,129000.0
2010-01-29 14:10:00,22.7,22.79,22.7,22.79,165000.0,14.9476,15.0069,14.9476,15.0069,165000.0
2010-01-29 14:15:00,22.79,22.81,22.74,22.76,110600.0,15.0069,15.0201,14.974,14.9871,110600.0
2010-01-29 14:20:00,22.77,22.79,22.74,22.74,171900.0,14.9937,15.0069,14.974,14.974,171900.0
2010-01-29 14:25:00,22.74,22.77,22.72,22.72,70200.0,14.974,14.9937,14.9608,14.9608,70200.0
2010-01-29 14:30:00,22.73,22.74,22.63,22.64,104300.0,14.9674,14.974,14.9015,14.9081,104300.0
2010-01-29 14:35:00,22.64,22.67,22.64,22.67,67400.0,14.9081,14.9279,14.9081,14.9279,67400.0
2010-01-29 14:40:00,22.68,22.73,22.64,22.73,101400.0,14.9345,14.9674,14.9081,14.9674,101400.0
2010-01-29 14:45:00,22.73,22.74,22.58,22.58,115900.0,14.9674,14.974,14.8686,14.8686,115900.0
2010-01-29 14:50:00,22.58,22.59,22.55,22.56,133200.0,14.8686,14.8752,14.8489,14.8554,133200.0
2010-01-29 14:55:00,22.56,22.56,22.47,22.55,219800.0,14.8554,14.8554,14.7962,14.8489,219800.0
2010-01-29 15:00:00,22.55,22.6,22.53,22.6,79800.0,14.8489,14.8818,14.8357,14.8818,79800.0
2010-01-29 15:05:00,22.59,22.64,22.59,22.59,76800.0,14.8752,14.9081,14.8752,14.8752,76800.0
2010-01-29 15:10:00,22.59,22.59,22.47,22.48,127200.0,14.8752,14.8752,14.7962,14.8028,127200.0
2010-01-29 15:15:00,22.48,22.55,22.48,22.55,103400.0,14.8028,14.8489,14.8028,14.8489,103400.0
2010-01-29 15:20:00,22.55,22.55,22.52,22.52,74100.0,14.8489,14.8489,14.8291,14.8291,74100.0
2010-01-29 15:25:00,22.52,22.52,22.47,22.51,174800.0,14.8291,14.8291,14.7962,14.8225,174800.0
2010-01-29 15:30:00,22.52,22.52,22.44,22.48,95700.0,14.8291,14.8291,14.7764,14.8028,95700.0
2010-01-29 15:35:00,22.48,22.56,22.48,22.56,138500.0,14.8028,14.8554,14.8028,14.8554,138500.0
2010-01-29 15:40:00,22.56,22.63,22.56,22.61,189000.0,14.8554,14.9015,14.8554,14.8884,189000.0
2010-01-29 15:45:00,22.6,22.63,22.56,22.58,233100.0,14.8818,14.9015,14.8554,14.8686,233100.0
2010-01-29 15:50:00,22.57,22.62,22.53,22.59,231300.0,14.862,14.8949,14.8357,14.8752,231300.0
2010-01-29 15:55:00,22.59,22.59,22.48,22.48,392900.0,14.8752,14.8752,14.8028,14.8028,392900.0
2010-02-01 09:30:00,22.65,22.78,22.62,22.72,176000.0,14.9147,15.0003,14.8949,14.9608,176000.0
2010-02-01 09:35:00,22.72,22.77,22.68,22.71,168600.0,14.9608,14.9937,14.9345,14.9542,168600.0
2010-02-01 09:40:00,22.7,22.7,22.64,22.64,116300.0,14.9476,14.9476,14.9081,14.9081,116300.0
2010-02-01 09:45:00,22.64,22.83,22.64,22.83,160600.0,14.9081,15.0332,14.9081,15.0332,160600.0
2010-02-01 09:50:00,22.82,22.9,22.81,22.9,200800.0,15.0266,15.0793,15.0201,15.0793,200800.0
2010-02-01 09:55:00,22.91,22.93,22.86,22.86,133200.0,15.0859,15.0991,15.053,15.053,133200.0
2010-02-01 10:00:00,22.86,22.91,22.76,22.76,225300.0,15.053,15.0859,14.9871,14.9871,225300.0
2010-02-01 10:05:00,22.76,22.76,22.63,22.64,214800.0,14.9871,14.9871,14.9015,14.9081,214800.0
2010-02-01 10:10:00,22.64,22.69,22.6,22.69,262300.0,14.9081,14.941,14.8818,14.941,262300.0
2010-02-01 10:15:00,22.69,22.71,22.62,22.63,170800.0,14.941,14.9542,14.8949,14.9015,170800.0
2010-02-01 10:20:00,22.64,22.71,22.64,22.71,135800.0,14.9081,14.9542,14.9081,14.9542,135800.0
2010-02-01 10:25:00,22.72,22.76,22.66,22.66,118400.0,14.9608,14.9871,14.9213,14.9213,118400.0
2010-02-01 10:30:00,22.65,22.71,22.65,22.69,96600.0,14.9147,14.9542,14.9147,14.941,96600.0
2010-02-01 10:35:00,22.7,22.72,22.64,22.64,79900.0,14.9476,14.9608,14.9081,14.9081,79900.0
2010-02-01 10:40:00,22.64,22.66,22.6,22.61,102600.0,14.9081,14.9213,14.8818,14.8884,102600.0
2010-02-01 10:45:00,22.61,22.66,22.61,22.65,50600.0,14.8884,14.9213,14.8884,14.9147,50600.0
2010-02-01 10:50:00,22.65,22.68,22.63,22.63,62700.0,14.9147,14.9345,14.9015,14.9015,62700.0
2010-02-01 10:55:00,22.63,22.63,22.52,22.52,121500.0,14.9015,14.9015,14.8291,14.8291,121500.0
2010-02-01 11:00:00,22.52,22.56,22.49,22.51,157600.0,14.8291,14.8554,14.8093,14.8225,157600.0
2010-02-01 11:05:00,22.52,22.56,22.5,22.56,135400.0,14.8291,14.8554,14.8159,14.8554,135400.0
2010-02-01 11:10:00,22.55,22.6,22.55,22.56,211200.0,14.8489,14.8818,14.8489,14.8554,211200.0
2010-02-01 11:15:00,22.57,22.64,22.57,22.6,112100.0,14.862,14.9081,14.862,14.8818,112100.0
2010-02-01 11:20:00,22.6,22.6,22.53,22.55,130700.0,14.8818,14.8818,14.8357,14.8489,130700.0
2010-02-01 11:25:00,22.55,22.59,22.53,22.56,155600.0,14.8489,14.8752,14.8357,14.8554,155600.0
2010-02-01 11:30:00,22.55,22.56,22.54,22.56,39400.0,14.8489,14.8554,14.8423,14.8554,39400.0
2010-02-01 11:35:00,22.55,22.55,22.51,22.54,134600.0,14.8489,14.8489,14.8225,14.8423,134600.0
2010-02-01 11:40:00,22.54,22.55,22.53,22.53,33100.0,14.8423,14.8489,14.8357,14.8357,33100.0
2010-02-01 11:45:00,22.54,22.57,22.52,22.53,68500.0,14.8423,14.862,14.8291,14.8357,68500.0
2010-02-01 11:50:00,22.53,22.53,22.52,22.52,12300.0,14.8357,14.8357,14.8291,14.8291,12300.0
2010-02-01 11:55:00,22.52,22.52,22.44,22.46,118100.0,14.8291,14.8291,14.7764,14.7896,118100.0
2010-02-01 12:00:00,22.46,22.49,22.46,22.46,248300.0,14.7896,14.8093,14.7896,14.7896,248300.0
2010-02-01 12:05:00,22.45,22.48,22.39,22.41,219300.0,14.783,14.8028,14.7435,14.7567,219300.0
2010-02-01 12:10:00,22.42,22.45,22.42,22.45,44900.0,14.7632,14.783,14.7632,14.783,44900.0
2010-02-01 12:15:00,22.45,22.45,22.43,22.45,106700.0,14.783,14.783,14.7698,14.783,106700.0
2010-02-01 12:20:00,22.44,22.48,22.43,22.47,144300.0,14.7764,14.8028,14.7698,14.7962,144300.0
2010-02-01 12:25:00,22.47,22.48,22.46,22.46,140900.0,14.7962,14.8028,14.7896,14.7896,140900.0
2010-02-01 12:30:00,22.46,22.47,22.45,22.46,83400.0,14.7896,14.7962,14.783,14.7896,83400.0
2010-02-01 12:35:00,22.46,22.47,22.45,22.45,75900.0,14.7896,14.7962,14.783,14.783,75900.0
2010-02-01 12:40:00,22.45,22.55,22.44,22.55,60300.0,14.783,14.8489,14.7764,14.8489,60300.0
2010-02-01 12:45:00,22.55,22.56,22.52,22.56,80900.0,14.8489,14.8554,14.8291,14.8554,80900.0
2010-02-01 12:50:00,22.57,22.57,22.54,22.56,72500.0,14.862,14.862,14.8423,14.8554,72500.0
2010-02-01 12:55:00,22.57,22.61,22.57,22.6,61400.0,14.862,14.8884,14.862,14.8818,61400.0
2010-02-01 13:00:00,22.61,22.61,22.57,22.61,62600.0,14.8884,14.8884,14.862,14.8884,62600.0
2010-02-01 13:05:00,22.61,22.63,22.6,22.63,36100.0,14.8884,14.9015,14.8818,14.9015,36100.0
2010-02-01 13:10:00,22.64,22.65,22.62,22.64,48400.0,14.9081,14.9147,14.8949,14.9081,48400.0
2010-02-01 13:15:00,22.64,22.67,22.64,22.65,32400.0,14.9081,14.9279,14.9081,14.9147,32400.0
2010-02-01 13:20:00,22.66,22.71,22.66,22.71,117500.0,14.9213,14.9542,14.9213,14.9542,117500.0
2010-02-01 13:25:00,22.72,22.73,22.71,22.71,79600.0,14.9608,14.9674,14.9542,14.9542,79600.0
2010-02-01 13:30:00,22.7,22.7,22.68,22.68,11700.0,14.9476,14.9476,14.9345,14.9345,11700.0
2010-02-01 13:35:00,22.68,22.69,22.66,22.66,15300.0,14.9345,14.941,14.9213,14.9213,15300.0
2010-02-01 13:40:00,22.65,22.65,22.63,22.63,103400.0,14.9147,14.9147,14.9015,14.9015,103400.0
2010-02-01 13:45:00,22.62,22.64,22.6,22.64,89500.0,14.8949,14.9081,14.8818,14.9081,89500.0
2010-02-01 13:50:00,22.63,22.66,22.63,22.64,25800.0,14.9015,14.9213,14.9015,14.9081,25800.0
2010-02-01 13:55:00,22.65,22.67,22.63,22.65,52200.0,14.9147,14.9279,14.9015,14.9147,52200.0
2010-02-01 14:00:00,22.65,22.68,22.64,22.64,36900.0,14.9147,14.9345,14.9081,14.9081,36900.0
2010-02-01 14:05:00,22.63,22.68,22.63,22.66,36600.0,14.9015,14.9345,14.9015,14.9213,36600.0
2010-02-01 14:10:00,22.66,22.66,22.61,22.62,64800.0,14.9213,14.9213,14.8884,14.8949,64800.0
2010-02-01 14:15:00,22.62,22.67,22.61,22.67,45700.0,14.8949,14.9279,14.8884,14.9279,45700.0
2010-02-01 14:20:00,22.67,22.69,22.64,22.65,75600.0,14.9279,14.941,14.9081,14.9147,75600.0
2010-02-01 14:25:00,22.65,22.68,22.65,22.68,36100.0,14.9147,14.9345,14.9147,14.9345,36100.0
2010-02-01 14:30:00,22.69,22.69,22.67,22.67,29600.0,14.941,14.941,14.9279,14.9279,29600.0
2010-02-01 14:35:00,22.67,22.7,22.67,22.69,38900.0,14.9279,14.9476,14.9279,14.941,38900.0
2010-02-01 14:40:00,22.7,22.72,22.7,22.7,50700.0,14.9476,14.9608,14.9476,14.9476,50700.0
2010-02-01 14:45:00,22.7,22.73,22.68,22.68,69500.0,14.9476,14.9674,14.9345,14.9345,69500.0
2010-02-01 14:50:00,22.68,22.74,22.68,22.74,164200.0,14.9345,14.974,14.9345,14.974,164200.0
2010-02-01 14:55:00,22.73,22.73,22.69,22.69,67200.0,14.9674,14.9674,14.941,14.941,67200.0
2010-02-01 15:00:00,22.7,22.73,22.67,22.69,192600.0,14.9476,14.9674,14.9279,14.941,192600.0
2010-02-01 15:05:00,22.7,22.7,22.66,22.66,44600.0,14.9476,14.9476,14.9213,14.9213,44600.0
2010-02-01 15:10:00,22.66,22.69,22.65,22.68,94500.0,14.9213,14.941,14.9147,14.9345,94500.0
2010-02-01 15:15:00,22.68,22.7,22.66,22.67,49900.0,14.9345,14.9476,14.9213,14.9279,49900.0
2010-02-01 15:20:00,22.67,22.72,22.66,22.7,40900.0,14.9279,14.9608,14.9213,14.9476,40900.0
2010-02-01 15:25:00,22.69,22.75,22.69,22.73,95100.0,14.941,14.9805,14.941,14.9674,95100.0
2010-02-01 15:30:00,22.73,22.74,22.7,22.72,143900.0,14.9674,14.974,14.9476,14.9608,143900.0
2010-02-01 15:35:00,22.71,22.71,22.65,22.67,110900.0,14.9542,14.9542,14.9147,14.9279,110900.0
2010-02-01 15:40:00,22.68,22.7,22.66,22.7,76100.0,14.9345,14.9476,14.9213,14.9476,76100.0
2010-02-01 15:45:00,22.71,22.72,22.67,22.68,155400.0,14.9542,14.9608,14.9279,14.9345,155400.0
2010-02-01 15:50:00,22.68,22.71,22.67,22.7,120200.0,14.9345,14.9542,14.9279,14.9476,120200.0
2010-02-01 15:55:00,22.7,22.73,22.68,22.72,372900.0,14.9476,14.9674,14.9345,14.9608,372900.0
2010-02-02 09:30:00,22.84,22.84,22.74,22.74,84600.0,15.0398,15.0398,14.974,14.974,84600.0
2010-02-02 09:35:00,22.73,22.82,22.72,22.79,108800.0,14.9674,15.0266,14.9608,15.0069,108800.0
2010-02-02 09:40:00,22.81,22.81,22.67,22.71,117600.0,15.0201,15.0201,14.9279,14.9542,117600.0
2010-02-02 09:45:00,22.71,22.75,22.7,22.7,58500.0,14.9542,14.9805,14.9476,14.9476,58500.0
2010-02-02 09:50:00,22.69,22.69,22.62,22.62,75900.0,14.941,14.941,14.8949,14.8949,75900.0
2010-02-02 09:55:00,22.63,22.65,22.54,22.57,131600.0,14.9015,14.9147,14.8423,14.862,131600.0
2010-02-02 10:00:00,22.57,22.62,22.51,22.56,95700.0,14.862,14.8949,14.8225,14.8554,95700.0
2010-02-02 10:05:00,22.55,22.63,22.55,22.63,89700.0,14.8489,14.9015,14.8489,14.9015,89700.0
2010-02-02 10:10:00,22.63,22.67,22.6,22.67,111400.0,14.9015,14.9279,14.8818,14.9279,111400.0
2010-02-02 10:15:00,22.67,22.75,22.67,22.73,156800.0,14.9279,14.9805,14.9279,14.9674,156800.0
2010-02-02 10:20:00,22.74,22.76,22.7,22.7,73500.0,14.974,14.9871,14.9476,14.9476,73500.0
2010-02-02 10:25:00,22.7,22.78,22.7,22.78,53400.0,14.9476,15.0003,14.9476,15.0003,53400.0
2010-02-02 10:30:00,22.78,22.87,22.78,22.86,109700.0,15.0003,15.0596,15.0003,15.053,109700.0
2010-02-02 10:35:00,22.86,22.87,22.73,22.73,85900.0,15.053,15.0596,14.9674,14.9674,85900.0
2010-02-02 10:40:00,22.72,22.73,22.68,22.68,46400.0,14.9608,14.9674,14.9345,14.9345,46400.0
2010-02-02 10:45:00,22.68,22.68,22.63,22.68,109600.0,14.9345,14.9345,14.9015,14.9345,109600.0
2010-02-02 10:50:00,22.69,22.77,22.68,22.77,216900.0,14.941,14.9937,14.9345,14.9937,216900.0
2010-02-02 10:55:00,22.78,22.84,22.77,22.83,112400.0,15.0003,15.0398,14.9937,15.0332,112400.0
2010-02-02 11:00:00,22.83,22.83,22.8,22.8,30300.0,15.0332,15.0332,15.0135,15.0135,30300.0
2010-02-02 11:05:00,22.8,22.81,22.77,22.79,65700.0,15.0135,15.0201,14.9937,15.0069,65700.0
2010-02-02 11:10:00,22.79,22.8,22.76,22.78,44500.0,15.0069,15.0135,14.9871,15.0003,44500.0
2010-02-02 11:15:00,22.79,22.79,22.76,22.77,76700.0,15.0069,15.0069,14.9871,14.9937,76700.0
2010-02-02 11:20:00,22.77,22.81,22.75,22.78,132100.0,14.9937,15.0201,14.9805,15.0003,132100.0
2010-02-02 11:25:00,22.78,22.79,22.77,22.77,45800.0,15.0003,15.0069,14.9937,14.9937,45800.0
2010-02-02 11:30:00,22.77,22.8,22.77,22.8,179800.0,14.9937,15.0135,14.9937,15.0135,179800.0
2010-02-02 11:35:00,22.8,22.83,22.8,22.82,53700.0,15.0135,15.0332,15.0135,15.0266,53700.0
2010-02-02 11:40:00,22.83,22.86,22.82,22.83,73700.0,15.0332,15.053,15.0266,15.0332,73700.0
2010-02-02 11:45:00,22.83,22.86,22.82,22.86,52600.0,15.0332,15.053,15.0266,15.053,52600.0
2010-02-02 11:50:00,22.86,22.89,22.84,22.87,47600.0,15.053,15.0727,15.0398,15.0596,47600.0
2010-02-02 11:55:00,22.88,22.9,22.85,22.86,81700.0,15.0662,15.0793,15.0464,15.053,81700.0
2010-02-02 12:00:00,22.85,22.86,22.84,22.86,53400.0,15.0464,15.053,15.0398,15.053,53400.0
2010-02-02 12:05:00,22.86,22.87,22.85,22.85,45400.0,15.053,15.0596,15.0464,15.0464,45400.0
2010-02-02 12:10:00,22.85,22.88,22.85,22.86,144600.0,15.0464,15.0662,15.0464,15.053,144600.0
2010-02-02 12:15:00,22.86,22.91,22.85,22.91,88700.0,15.053,15.0859,15.0464,15.0859,88700.0
2010-02-02 12:20:00,22.91,22.92,22.9,22.91,154900.0,15.0859,15.0925,15.0793,15.0859,154900.0
2010-02-02 12:25:00,22.9,22.94,22.9,22.94,79100.0,15.0793,15.1057,15.0793,15.1057,79100.0
2010-02-02 12:30:00,22.95,22.98,22.94,22.98,124100.0,15.1122,15.132,15.1057,15.132,124100.0
2010-02-02 12:35:00,22.98,22.98,22.97,22.97,163600.0,15.132,15.132,15.1254,15.1254,163600.0
2010-02-02 12:40:00,22.97,22.98,22.96,22.98,97000.0,15.1254,15.132,15.1188,15.132,97000.0
2010-02-02 12:45:00,22.98,23.0,22.97,22.98,119400.0,15.132,15.1452,15.1254,15.132,119400.0
2010-02-02 12:50:00,22.98,22.99,22.96,22.98,132100.0,15.132,15.1386,15.1188,15.132,132100.0
2010-02-02 12:55:00,22.98,23.03,22.98,23.01,93600.0,15.132,15.1649,15.132,15.1518,93600.0
2010-02-02 13:00:00,23.01,23.02,22.96,22.96,109400.0,15.1518,15.1583,15.1188,15.1188,109400.0
2010-02-02 13:05:00,22.96,22.97,22.94,22.94,70600.0,15.1188,15.1254,15.1057,15.1057,70600.0
2010-02-02 13:10:00,22.94,22.94,22.91,22.92,79300.0,15.1057,15.1057,15.0859,15.0925,79300.0
2010-02-02 13:15:00,22.92,22.93,22.91,22.92,34100.0,15.0925,15.0991,15.0859,15.0925,34100.0
2010-02-02 13:20:00,22.92,22.93,22.9,22.9,19400.0,15.0925,15.0991,15.0793,15.0793,19400.0
2010-02-02 13:25:00,22.91,22.94,22.91,22.94,38800.0,15.0859,15.1057,15.0859,15.1057,38800.0
2010-02-02 13:30:00,22.95,22.95,22.92,22.92,28100.0,15.1122,15.1122,15.0925,15.0925,28100.0
2010-02-02 13:35:00,22.92,22.97,22.92,22.97,40800.0,15.0925,15.1254,15.0925,15.1254,40800.0
2010-02-02 13:40:00,22.98,23.01,22.98,23.0,102900.0,15.132,15.1518,15.132,15.1452,102900.0
2010-02-02 13:45:00,23.0,23.04,23.0,23.03,62700.0,15.1452,15.1715,15.1452,15.1649,62700.0
2010-02-02 13:50:00,23.03,23.03,22.99,23.0,131100.0,15.1649,15.1649,15.1386,15.1452,131100.0
2010-02-02 13:55:00,23.0,23.0,22.96,22.96,47400.0,15.1452,15.1452,15.1188,15.1188,47400.0
2010-02-02 14:00:00,22.96,22.97,22.95,22.97,29700.0,15.1188,15.1254,15.1122,15.1254,29700.0
2010-02-02 14:05:00,22.98,22.98,22.94,22.94,21800.0,15.132,15.132,15.1057,15.1057,21800.0
2010-02-02 14:10:00,22.94,22.95,22.93,22.93,15000.0,15.1057,15.1122,15.0991,15.0991,15000.0
2010-02-02 14:15:00,22.94,22.94,22.9,22.94,108800.0,15.1057,15.1057,15.0793,15.1057,108800.0
2010-02-02 14:20:00,22.95,22.99,22.94,22.98,50600.0,15.1122,15.1386,15.1057,15.132,50600.0
2010-02-02 14:25:00,22.99,23.0,22.99,23.0,51000.0,15.1386,15.1452,15.1386,15.1452,51000.0
2010-02-02 14:30:00,23.01,23.02,23.0,23.0,40700.0,15.1518,15.1583,15.1452,15.1452,40700.0
2010-02-02 14:35:00,22.99,23.0,22.97,22.99,48900.0,15.1386,15.1452,15.1254,15.1386,48900.0
2010-02-02 14:40:00,22.99,23.0,22.97,22.97,77800.0,15.1386,15.1452,15.1254,15.1254,77800.0
2010-02-02 14:45:00,22.97,22.98,22.95,22.95,89400.0,15.1254,15.132,15.1122,15.1122,89400.0
2010-02-02 14:50:00,22.95,23.0,22.95,22.96,80100.0,15.1122,15.1452,15.1122,15.1188,80100.0
2010-02-02 14:55:00,22.96,22.96,22.95,22.96,83500.0,15.1188,15.1188,15.1122,15.1188,83500.0
2010-02-02 15:00:00,22.96,22.96,22.93,22.94,51400.0,15.1188,15.1188,15.0991,15.1057,51400.0
2010-02-02 15:05:00,22.95,22.99,22.95,22.99,61400.0,15.1122,15.1386,15.1122,15.1386,61400.0
2010-02-02 15:10:00,23.0,23.04,22.98,23.01,258400.0,15.1452,15.1715,15.132,15.1518,258400.0
2010-02-02 15:15:00,23.02,23.07,23.02,23.06,115400.0,15.1583,15.1913,15.1583,15.1847,115400.0
2010-02-02 15:20:00,23.06,23.1,23.03,23.03,126500.0,15.1847,15.211,15.1649,15.1649,126500.0
2010-02-02 15:25:00,23.04,23.07,23.03,23.04,155700.0,15.1715,15.1913,15.1649,15.1715,155700.0
2010-02-02 15:30:00,23.04,23.07,23.04,23.06,155700.0,15.1715,15.1913,15.1715,15.1847,155700.0
2010-02-02 15:35:00,23.07,23.08,23.04,23.07,87300.0,15.1913,15.1978,15.1715,15.1913,87300.0
2010-02-02 15:40:00,23.07,23.09,23.03,23.03,171900.0,15.1913,15.2044,15.1649,15.1649,171900.0
2010-02-02 15:45:00,23.03,23.08,23.02,23.07,325700.0,15.1649,15.1978,15.1583,15.1913,325700.0
2010-02-02 15:50:00,23.06,23.06,23.04,23.05,141300.0,15.1847,15.1847,15.1715,15.1781,141300.0
2010-02-02 15:55:00,23.05,23.05,23.01,23.02,278700.0,15.1781,15.1781,15.1518,15.1583,278700.0
2010-02-03 09:30:00,23.15,23.17,23.0,23.08,99500.0,15.2439,15.2571,15.1452,15.1978,99500.0
2010-02-03 09:35:00,23.11,23.17,23.1,23.16,137100.0,15.2176,15.2571,15.211,15.2505,137100.0
2010-02-03 09:40:00,23.17,23.25,23.16,23.23,146100.0,15.2571,15.3098,15.2505,15.2966,146100.0
2010-02-03 09:45:00,23.23,23.25,23.18,23.19,182200.0,15.2966,15.3098,15.2637,15.2703,182200.0
2010-02-03 09:50:00,23.19,23.22,23.18,23.21,171800.0,15.2703,15.29,15.2637,15.2835,171800.0
2010-02-03 09:55:00,23.21,23.21,23.18,23.2,175500.0,15.2835,15.2835,15.2637,15.2769,175500.0
2010-02-03 10:00:00,23.2,23.2,23.14,23.14,99000.0,15.2769,15.2769,15.2374,15.2374,99000.0
2010-02-03 10:05:00,23.15,23.17,23.11,23.11,233800.0,15.2439,15.2571,15.2176,15.2176,233800.0
2010-02-03 10:10:00,23.1,23.11,23.03,23.09,167800.0,15.211,15.2176,15.1649,15.2044,167800.0
2010-02-03 10:15:00,23.1,23.12,23.01,23.01,195100.0,15.211,15.2242,15.1518,15.1518,195100.0
2010-02-03 10:20:00,23.01,23.06,23.01,23.06,120500.0,15.1518,15.1847,15.1518,15.1847,120500.0
2010-02-03 10:25:00,23.05,23.05,23.01,23.02,66400.0,15.1781,15.1781,15.1518,15.1583,66400.0
2010-02-03 10:30:00,23.02,23.08,23.02,23.07,92800.0,15.1583,15.1978,15.1583,15.1913,92800.0
2010-02-03 10:35:00,23.08,23.08,22.98,23.01,84100.0,15.1978,15.1978,15.132,15.1518,84100.0
2010-02-03 10:40:00,23.02,23.05,23.02,23.04,73900.0,15.1583,15.1781,15.1583,15.1715,73900.0
2010-02-03 10:45:00,23.03,23.03,22.97,23.01,280800.0,15.1649,15.1649,15.1254,15.1518,280800.0
2010-02-03 10:50:00,23.02,23.02,22.96,23.0,221700.0,15.1583,15.1583,15.1188,15.1452,221700.0
2010-02-03 10:55:00,23.01,23.01,22.97,22.99,33300.0,15.1518,15.1518,15.1254,15.1386,33300.0
2010-02-03 11:00:00,22.99,23.0,22.96,22.97,43500.0,15.1386,15.1452,15.1188,15.1254,43500.0
2010-02-03 11:05:00,22.97,23.05,22.97,23.04,132400.0,15.1254,15.1781,15.1254,15.1715,132400.0
2010-02-03 11:10:00,23.04,23.07,23.04,23.05,158700.0,15.1715,15.1913,15.1715,15.1781,158700.0
2010-02-03 11:15:00,23.05,23.07,23.01,23.04,79900.0,15.1781,15.1913,15.1518,15.1715,79900.0
2010-02-03 11:20:00,23.03,23.1,23.03,23.07,252100.0,15.1649,15.211,15.1649,15.1913,252100.0
2010-02-03 11:25:00,23.07,23.07,23.02,23.03,190800.0,15.1913,15.1913,15.1583,15.1649,190800.0
2010-02-03 11:30:00,23.04,23.06,23.02,23.02,123400.0,15.1715,15.1847,15.1583,15.1583,123400.0
2010-02-03 11:35:00,23.02,23.02,22.99,22.99,130000.0,15.1583,15.1583,15.1386,15.1386,130000.0
2010-02-03 11:40:00,22.98,22.98,22.89,22.93,272700.0,15.132,15.132,15.0727,15.0991,272700.0
2010-02-03 11:45:00,22.94,22.95,22.92,22.92,53900.0,15.1057,15.1122,15.0925,15.0925,53900.0
2010-02-03 11:50:00,22.91,22.92,22.9,22.92,64000.0,15.0859,15.0925,15.0793,15.0925,64000.0
2010-02-03 11:55:00,22.92,22.92,22.88,22.88,97900.0,15.0925,15.0925,15.0662,15.0662,97900.0
2010-02-03 12:00:00,22.88,22.9,22.85,22.88,79800.0,15.0662,15.0793,15.0464,15.0662,79800.0
2010-02-03 12:05:00,22.88,22.91,22.87,22.87,64000.0,15.0662,15.0859,15.0596,15.0596,64000.0
2010-02-03 12:10:00,22.88,22.95,22.88,22.94,110000.0,15.0662,15.1122,15.0662,15.1057,110000.0
2010-02-03 12:15:00,22.94,22.99,22.93,22.99,96400.0,15.1057,15.1386,15.0991,15.1386,96400.0
2010-02-03 12:20:00,22.99,23.0,22.97,22.98,51200.0,15.1386,15.1452,15.1254,15.132,51200.0
2010-02-03 12:25:00,22.97,22.98,22.93,22.95,81400.0,15.1254,15.132,15.0991,15.1122,81400.0
2010-02-03 12:30:00,22.95,22.98,22.95,22.96,35500.0,15.1122,15.132,15.1122,15.1188,35500.0
2010-02-03 12:35:00,22.97,22.99,22.96,22.97,46000.0,15.1254,15.1386,15.1188,15.1254,46000.0
2010-02-03 12:40:00,22.97,22.97,22.91,22.91,92300.0,15.1254,15.1254,15.0859,15.0859,92300.0
2010-02-03 12:45:00,22.9,22.92,22.88,22.89,62400.0,15.0793,15.0925,15.0662,15.0727,62400.0
2010-02-03 12:50:00,22.9,22.92,22.9,22.92,102200.0,15.0793,15.0925,15.0793,15.0925,102200.0
2010-02-03 12:55:00,22.91,22.95,22.91,22.92,107600.0,15.0859,15.1122,15.0859,15.0925,107600.0
2010-02-03 13:00:00,22.92,22.98,22.92,22.95,48700.0,15.0925,15.132,15.0925,15.1122,48700.0
2010-02-03 13:05:00,22.96,22.99,22.91,22.99,162000.0,15.1188,15.1386,15.0859,15.1386,162000.0
2010-02-03 13:10:00,22.99,23.01,22.98,23.0,132800.0,15.1386,15.1518,15.132,15.1452,132800.0
2010-02-03 13:15:00,23.0,23.03,22.99,23.01,105200.0,15.1452,15.1649,15.1386,15.1518,105200.0
2010-02-03 13:20:00,23.0,23.0,22.98,22.99,82300.0,15.1452,15.1452,15.132,15.1386,82300.0
2010-02-03 13:25:00,22.99,23.0,22.97,22.99,75800.0,15.1386,15.1452,15.1254,15.1386,75800.0
2010-02-03 13:30:00,22.99,23.01,22.99,23.0,30100.0,15.1386,15.1518,15.1386,15.1452,30100.0
2010-02-03 13:35:00,23.0,23.06,23.0,23.02,225800.0,15.1452,15.1847,15.1452,15.1583,225800.0
2010-02-03 13:40:00,23.03,23.06,23.02,23.04,88500.0,15.1649,15.1847,15.1583,15.1715,88500.0
2010-02-03 13:45:00,23.03,23.03,22.99,22.99,122600.0,15.1649,15.1649,15.1386,15.1386,122600.0
2010-02-03 13:50:00,22.99,22.99,22.95,22.95,105100.0,15.1386,15.1386,15.1122,15.1122,105100.0
2010-02-03 13:55:00,22.96,22.99,22.96,22.99,99000.0,15.1188,15.1386,15.1188,15.1386,99000.0
2010-02-03 14:00:00,22.99,23.0,22.97,23.0,111000.0,15.1386,15.1452,15.1254,15.1452,111000.0
2010-02-03 14:05:00,23.0,23.05,23.0,23.03,107200.0,15.1452,15.1781,15.1452,15.1649,107200.0
2010-02-03 14:10:00,23.03,23.06,23.03,23.06,85700.0,15.1649,15.1847,15.1649,15.1847,85700.0
2010-02-03 14:15:00,23.06,23.08,23.04,23.05,99300.0,15.1847,15.1978,15.1715,15.1781,99300.0
2010-02-03 14:20:00,23.06,23.08,23.03,23.05,107300.0,15.1847,15.1978,15.1649,15.1781,107300.0
2010-02-03 14:25:00,23.06,23.06,23.02,23.04,106800.0,15.1847,15.1847,15.1583,15.1715,106800.0
2010-02-03 14:30:00,23.04,23.07,23.04,23.06,71100.0,15.1715,15.1913,15.1715,15.1847,71100.0
2010-02-03 14:35:00,23.05,23.07,23.04,23.06,48200.0,15.1781,15.1913,15.1715,15.1847,48200.0
2010-02-03 14:40:00,23.06,23.07,23.03,23.06,137600.0,15.1847,15.1913,15.1649,15.1847,137600.0
2010-02-03 14:45:00,23.06,23.07,23.05,23.05,50000.0,15.1847,15.1913,15.1781,15.1781,50000.0
2010-02-03 14:50:00,23.05,23.1,23.03,23.1,186500.0,15.1781,15.211,15.1649,15.211,186500.0
2010-02-03 14:55:00,23.1,23.12,23.1,23.11,136400.0,15.211,15.2242,15.211,15.2176,136400.0
2010-02-03 15:00:00,23.11,23.11,23.09,23.1,197600.0,15.2176,15.2176,15.2044,15.211,197600.0
2010-02-03 15:05:00,23.1,23.11,23.05,23.06,102300.0,15.211,15.2176,15.1781,15.1847,102300.0
2010-02-03 15:10:00,23.07,23.08,23.05,23.07,108600.0,15.1913,15.1978,15.1781,15.1913,108600.0
2010-02-03 15:15:00,23.07,23.07,23.04,23.04,104900.0,15.1913,15.1913,15.1715,15.1715,104900.0
2010-02-03 15:20:00,23.03,23.06,23.03,23.03,121700.0,15.1649,15.1847,15.1649,15.1649,121700.0
2010-02-03 15:25:00,23.03,23.07,23.03,23.05,290100.0,15.1649,15.1913,15.1649,15.1781,290100.0
2010-02-03 15:30:00,23.05,23.08,23.02,23.08,180000.0,15.1781,15.1978,15.1583,15.1978,180000.0
2010-02-03 15:35:00,23.07,23.08,23.05,23.07,111100.0,15.1913,15.1978,15.1781,15.1913,111100.0
2010-02-03 15:40:00,23.08,23.14,23.08,23.12,315300.0,15.1978,15.2374,15.1978,15.2242,315300.0
2010-02-03 15:45:00,23.13,23.13,23.09,23.11,264300.0,15.2308,15.2308,15.2044,15.2176,264300.0
2010-02-03 15:50:00,23.1,23.1,23.02,23.08,433400.0,15.211,15.211,15.1583,15.1978,433400.0
2010-02-03 15:55:00,23.07,23.08,23.03,23.07,293800.0,15.1913,15.1978,15.1649,15.1913,293800.0
2010-02-04 09:30:00,23.43,23.55,23.31,23.51,925000.0,15.4283,15.5073,15.3493,15.481,925000.0
2010-02-04 09:35:00,23.51,23.67,23.5,23.61,723800.0,15.481,15.5864,15.4744,15.5468,723800.0
2010-02-04 09:40:00,23.61,23.61,23.5,23.56,711300.0,15.5468,15.5468,15.4744,15.5139,711300.0
2010-02-04 09:45:00,23.55,23.59,23.51,23.58,367300.0,15.5073,15.5337,15.481,15.5271,367300.0
2010-02-04 09:50:00,23.59,23.68,23.45,23.46,839600.0,15.5337,15.5929,15.4415,15.4481,839600.0
2010-02-04 09:55:00,23.47,23.47,23.36,23.39,516200.0,15.4547,15.4547,15.3822,15.402,516200.0
2010-02-04 10:00:00,23.4,23.47,23.34,23.46,546500.0,15.4086,15.4547,15.3691,15.4481,546500.0
2010-02-04 10:05:00,23.47,23.47,23.41,23.42,410600.0,15.4547,15.4547,15.4151,15.4217,410600.0
2010-02-04 10:10:00,23.41,23.42,23.25,23.32,553300.0,15.4151,15.4217,15.3098,15.3559,553300.0
2010-02-04 10:15:00,23.31,23.36,23.27,23.36,389300.0,15.3493,15.3822,15.323,15.3822,389300.0
2010-02-04 10:20:00,23.36,23.38,23.33,23.35,229000.0,15.3822,15.3954,15.3625,15.3756,229000.0
2010-02-04 10:25:00,23.35,23.35,23.3,23.3,297000.0,15.3756,15.3756,15.3427,15.3427,297000.0
2010-02-04 10:30:00,23.3,23.41,23.3,23.38,225000.0,15.3427,15.4151,15.3427,15.3954,225000.0
2010-02-04 10:35:00,23.39,23.44,23.37,23.44,251000.0,15.402,15.4349,15.3888,15.4349,251000.0
2010-02-04 10:40:00,23.43,23.45,23.38,23.41,157200.0,15.4283,15.4415,15.3954,15.4151,157200.0
2010-02-04 10:45:00,23.4,23.43,23.39,23.43,73900.0,15.4086,15.4283,15.402,15.4283,73900.0
2010-02-04 10:50:00,23.43,23.43,23.4,23.42,126800.0,15.4283,15.4283,15.4086,15.4217,126800.0
2010-02-04 10:55:00,23.43,23.43,23.35,23.35,268300.0,15.4283,15.4283,15.3756,15.3756,268300.0
2010-02-04 11:00:00,23.35,23.36,23.3,23.33,183700.0,15.3756,15.3822,15.3427,15.3625,183700.0
2010-02-04 11:05:00,23.33,23.33,23.25,23.26,205200.0,15.3625,15.3625,15.3098,15.3164,205200.0
2010-02-04 11:10:00,23.25,23.27,23.2,23.26,201500.0,15.3098,15.323,15.2769,15.3164,201500.0
2010-02-04 11:15:00,23.25,23.3,23.25,23.3,185600.0,15.3098,15.3427,15.3098,15.3427,185600.0
2010-02-04 11:20:00,23.31,23.34,23.28,23.31,95300.0,15.3493,15.3691,15.3295,15.3493,95300.0
2010-02-04 11:25:00,23.3,23.36,23.27,23.36,108700.0,15.3427,15.3822,15.323,15.3822,108700.0
2010-02-04 11:30:00,23.36,23.36,23.27,23.28,69500.0,15.3822,15.3822,15.323,15.3295,69500.0
2010-02-04 11:35:00,23.28,23.33,23.25,23.27,184600.0,15.3295,15.3625,15.3098,15.323,184600.0
2010-02-04 11:40:00,23.27,23.27,23.18,23.24,207700.0,15.323,15.323,15.2637,15.3032,207700.0
2010-02-04 11:45:00,23.23,23.26,23.22,23.25,66400.0,15.2966,15.3164,15.29,15.3098,66400.0
2010-02-04 11:50:00,23.25,23.32,23.24,23.32,249600.0,15.3098,15.3559,15.3032,15.3559,249600.0
2010-02-04 11:55:00,23.32,23.32,23.3,23.31,31300.0,15.3559,15.3559,15.3427,15.3493,31300.0
2010-02-04 12:00:00,23.31,23.35,23.3,23.32,80600.0,15.3493,15.3756,15.3427,15.3559,80600.0
2010-02-04 12:05:00,23.32,23.35,23.3,23.3,137200.0,15.3559,15.3756,15.3427,15.3427,137200.0
2010-02-04 12:10:00,23.3,23.35,23.3,23.33,115100.0,15.3427,15.3756,15.3427,15.3625,115100.0
2010-02-04 12:15:00,23.32,23.35,23.3,23.3,62700.0,15.3559,15.3756,15.3427,15.3427,62700.0
2010-02-04 12:20:00,23.3,23.33,23.26,23.27,186800.0,15.3427,15.3625,15.3164,15.323,186800.0
2010-02-04 12:25:00,23.28,23.28,23.26,23.26,26700.0,15.3295,15.3295,15.3164,15.3164,26700.0
2010-02-04 12:30:00,23.26,23.29,23.25,23.27,85400.0,15.3164,15.3361,15.3098,15.323,85400.0
2010-02-04 12:35:00,23.28,23.3,23.26,23.26,43900.0,15.3295,15.3427,15.3164,15.3164,43900.0
2010-02-04 12:40:00,23.26,23.26,23.22,23.23,101300.0,15.3164,15.3164,15.29,15.2966,101300.0
2010-02-04 12:45:00,23.22,23.25,23.2,23.2,139400.0,15.29,15.3098,15.2769,15.2769,139400.0
2010-02-04 12:50:00,23.19,23.22,23.17,23.21,160700.0,15.2703,15.29,15.2571,15.2835,160700.0
2010-02-04 12:55:00,23.2,23.2,23.18,23.2,148700.0,15.2769,15.2769,15.2637,15.2769,148700.0
2010-02-04 13:00:00,23.19,23.2,23.17,23.17,42500.0,15.2703,15.2769,15.2571,15.2571,42500.0
2010-02-04 13:05:00,23.17,23.17,23.13,23.13,149100.0,15.2571,15.2571,15.2308,15.2308,149100.0
2010-02-04 13:10:00,23.13,23.17,23.11,23.17,95900.0,15.2308,15.2571,15.2176,15.2571,95900.0
2010-02-04 13:15:00,23.17,23.17,23.14,23.15,188700.0,15.2571,15.2571,15.2374,15.2439,188700.0
2010-02-04 13:20:00,23.15,23.15,23.1,23.14,70600.0,15.2439,15.2439,15.211,15.2374,70600.0
2010-02-04 13:25:00,23.14,23.2,23.14,23.2,100400.0,15.2374,15.2769,15.2374,15.2769,100400.0
2010-02-04 13:30:00,23.21,23.23,23.19,23.2,88200.0,15.2835,15.2966,15.2703,15.2769,88200.0
2010-02-04 13:35:00,23.2,23.25,23.2,23.23,105700.0,15.2769,15.3098,15.2769,15.2966,105700.0
2010-02-04 13:40:00,23.23,23.25,23.22,23.22,131300.0,15.2966,15.3098,15.29,15.29,131300.0
2010-02-04 13:45:00,23.21,23.23,23.2,23.22,155600.0,15.2835,15.2966,15.2769,15.29,155600.0
2010-02-04 13:50:00,23.22,23.27,23.22,23.27,201100.0,15.29,15.323,15.29,15.323,201100.0
2010-02-04 13:55:00,23.28,23.29,23.21,23.21,94500.0,15.3295,15.3361,15.2835,15.2835,94500.0
2010-02-04 14:00:00,23.22,23.26,23.21,23.25,113300.0,15.29,15.3164,15.2835,15.3098,113300.0
2010-02-04 14:05:00,23.25,23.27,23.24,23.24,164400.0,15.3098,15.323,15.3032,15.3032,164400.0
2010-02-04 14:10:00,23.25,23.28,23.24,23.24,148100.0,15.3098,15.3295,15.3032,15.3032,148100.0
2010-02-04 14:15:00,23.25,23.25,23.2,23.23,130900.0,15.3098,15.3098,15.2769,15.2966,130900.0
2010-02-04 14:20:00,23.23,23.28,23.23,23.24,147000.0,15.2966,15.3295,15.2966,15.3032,147000.0
2010-02-04 14:25:00,23.24,23.27,23.23,23.25,147600.0,15.3032,15.323,15.2966,15.3098,147600.0
2010-02-04 14:30:00,23.25,23.29,23.25,23.28,153400.0,15.3098,15.3361,15.3098,15.3295,153400.0
2010-02-04 14:35:00,23.28,23.31,23.28,23.31,83800.0,15.3295,15.3493,15.3295,15.3493,83800.0
2010-02-04 14:40:00,23.32,23.32,23.25,23.25,71700.0,15.3559,15.3559,15.3098,15.3098,71700.0
2010-02-04 14:45:00,23.26,23.33,23.26,23.33,84400.0,15.3164,15.3625,15.3164,15.3625,84400.0
2010-02-04 14:50:00,23.33,23.33,23.29,23.31,84800.0,15.3625,15.3625,15.3361,15.3493,84800.0
2010-02-04 14:55:00,23.31,23.33,23.3,23.3,86000.0,15.3493,15.3625,15.3427,15.3427,86000.0
2010-02-04 15:00:00,23.3,23.32,23.26,23.26,80000.0,15.3427,15.3559,15.3164,15.3164,80000.0
2010-02-04 15:05:00,23.26,23.28,23.22,23.22,94900.0,15.3164,15.3295,15.29,15.29,94900.0
2010-02-04 15:10:00,23.23,23.26,23.21,23.23,205200.0,15.2966,15.3164,15.2835,15.2966,205200.0
2010-02-04 15:15:00,23.24,23.25,23.23,23.25,136600.0,15.3032,15.3098,15.2966,15.3098,136600.0
2010-02-04 15:20:00,23.25,23.25,23.23,23.25,140200.0,15.3098,15.3098,15.2966,15.3098,140200.0
2010-02-04 15:25:00,23.25,23.28,23.24,23.26,282800.0,15.3098,15.3295,15.3032,15.3164,282800.0
2010-02-04 15:30:00,23.26,23.26,23.24,23.25,200400.0,15.3164,15.3164,15.3032,15.3098,200400.0
2010-02-04 15:35:00,23.25,23.25,23.2,23.24,482800.0,15.3098,15.3098,15.2769,15.3032,482800.0
2010-02-04 15:40:00,23.24,23.28,23.24,23.25,203000.0,15.3032,15.3295,15.3032,15.3098,203000.0
2010-02-04 15:45:00,23.25,23.26,23.19,23.2,222800.0,15.3098,15.3164,15.2703,15.2769,222800.0
2010-02-04 15:50:00,23.2,23.2,23.17,23.17,225900.0,15.2769,15.2769,15.2571,15.2571,225900.0
2010-02-04 15:55:00,23.18,23.18,23.13,23.13,534900.0,15.2637,15.2637,15.2308,15.2308,534900.0
2010-02-05 09:30:00,23.31,23.35,23.25,23.32,215700.0,15.3493,15.3756,15.3098,15.3559,215700.0
2010-02-05 09:35:00,23.32,23.33,23.26,23.32,302800.0,15.3559,15.3625,15.3164,15.3559,302800.0
2010-02-05 09:40:00,23.31,23.39,23.27,23.38,363500.0,15.3493,15.402,15.323,15.3954,363500.0
2010-02-05 09:45:00,23.37,23.39,23.33,23.36,367400.0,15.3888,15.402,15.3625,15.3822,367400.0
2010-02-05 09:50:00,23.37,23.38,23.24,23.24,347000.0,15.3888,15.3954,15.3032,15.3032,347000.0
2010-02-05 09:55:00,23.23,23.24,23.17,23.19,250200.0,15.2966,15.3032,15.2571,15.2703,250200.0
2010-02-05 10:00:00,23.19,23.3,23.19,23.28,117300.0,15.2703,15.3427,15.2703,15.3295,117300.0
2010-02-05 10:05:00,23.28,23.28,23.22,23.22,139800.0,15.3295,15.3295,15.29,15.29,139800.0
2010-02-05 10:10:00,23.22,23.28,23.18,23.26,183100.0,15.29,15.3295,15.2637,15.3164,183100.0
2010-02-05 10:15:00,23.26,23.32,23.26,23.32,168200.0,15.3164,15.3559,15.3164,15.3559,168200.0
2010-02-05 10:20:00,23.33,23.41,23.32,23.4,194200.0,15.3625,15.4151,15.3559,15.4086,194200.0
2010-02-05 10:25:00,23.41,23.42,23.35,23.41,330100.0,15.4151,15.4217,15.3756,15.4151,330100.0
2010-02-05 10:30:00,23.42,23.54,23.41,23.54,393100.0,15.4217,15.5008,15.4151,15.5008,393100.0
2010-02-05 10:35:00,23.53,23.55,23.51,23.52,107600.0,15.4942,15.5073,15.481,15.4876,107600.0
2010-02-05 10:40:00,23.51,23.59,23.51,23.57,188100.0,15.481,15.5337,15.481,15.5205,188100.0
2010-02-05 10:45:00,23.57,23.59,23.55,23.59,198300.0,15.5205,15.5337,15.5073,15.5337,198300.0
2010-02-05 10:50:00,23.59,23.64,23.58,23.58,160700.0,15.5337,15.5666,15.5271,15.5271,160700.0
2010-02-05 10:55:00,23.58,23.6,23.53,23.54,219900.0,15.5271,15.5403,15.4942,15.5008,219900.0
2010-02-05 11:00:00,23.54,23.56,23.48,23.49,158900.0,15.5008,15.5139,15.4612,15.4678,158900.0
2010-02-05 11:05:00,23.49,23.54,23.48,23.54,170000.0,15.4678,15.5008,15.4612,15.5008,170000.0
2010-02-05 11:10:00,23.54,23.55,23.51,23.52,190000.0,15.5008,15.5073,15.481,15.4876,190000.0
2010-02-05 11:15:00,23.53,23.6,23.52,23.58,149100.0,15.4942,15.5403,15.4876,15.5271,149100.0
2010-02-05 11:20:00,23.58,23.6,23.55,23.59,140600.0,15.5271,15.5403,15.5073,15.5337,140600.0
2010-02-05 11:25:00,23.59,23.59,23.53,23.53,166300.0,15.5337,15.5337,15.4942,15.4942,166300.0
2010-02-05 11:30:00,23.52,23.57,23.46,23.46,186200.0,15.4876,15.5205,15.4481,15.4481,186200.0
2010-02-05 11:35:00,23.46,23.5,23.46,23.48,151700.0,15.4481,15.4744,15.4481,15.4612,151700.0
2010-02-05 11:40:00,23.47,23.47,23.4,23.45,198700.0,15.4547,15.4547,15.4086,15.4415,198700.0
2010-02-05 11:45:00,23.46,23.49,23.38,23.49,274700.0,15.4481,15.4678,15.3954,15.4678,274700.0
2010-02-05 11:50:00,23.49,23.51,23.4,23.43,152100.0,15.4678,15.481,15.4086,15.4283,152100.0
2010-02-05 11:55:00,23.43,23.45,23.4,23.42,128000.0,15.4283,15.4415,15.4086,15.4217,128000.0
2010-02-05 12:00:00,23.43,23.5,23.42,23.49,117700.0,15.4283,15.4744,15.4217,15.4678,117700.0
2010-02-05 12:05:00,23.5,23.56,23.5,23.55,108200.0,15.4744,15.5139,15.4744,15.5073,108200.0
2010-02-05 12:10:00,23.56,23.59,23.52,23.52,77200.0,15.5139,15.5337,15.4876,15.4876,77200.0
2010-02-05 12:15:00,23.53,23.58,23.52,23.57,107400.0,15.4942,15.5271,15.4876,15.5205,107400.0
2010-02-05 12:20:00,23.58,23.6,23.58,23.58,163400.0,15.5271,15.5403,15.5271,15.5271,163400.0
2010-02-05 12:25:00,23.58,23.6,23.58,23.59,94500.0,15.5271,15.5403,15.5271,15.5337,94500.0
2010-02-05 12:30:00,23.59,23.63,23.59,23.61,111600.0,15.5337,15.56,15.5337,15.5468,111600.0
2010-02-05 12:35:00,23.61,23.63,23.6,23.6,183700.0,15.5468,15.56,15.5403,15.5403,183700.0
2010-02-05 12:40:00,23.6,23.6,23.57,23.6,109700.0,15.5403,15.5403,15.5205,15.5403,109700.0
2010-02-05 12:45:00,23.59,23.66,23.57,23.65,174700.0,15.5337,15.5798,15.5205,15.5732,174700.0
2010-02-05 12:50:00,23.65,23.66,23.57,23.59,159400.0,15.5732,15.5798,15.5205,15.5337,159400.0
2010-02-05 12:55:00,23.59,23.64,23.59,23.64,99100.0,15.5337,15.5666,15.5337,15.5666,99100.0
2010-02-05 13:00:00,23.64,23.64,23.6,23.61,145300.0,15.5666,15.5666,15.5403,15.5468,145300.0
2010-02-05 13:05:00,23.61,23.61,23.59,23.59,137800.0,15.5468,15.5468,15.5337,15.5337,137800.0
2010-02-05 13:10:00,23.59,23.59,23.55,23.58,140100.0,15.5337,15.5337,15.5073,15.5271,140100.0
2010-02-05 13:15:00,23.57,23.57,23.54,23.55,38900.0,15.5205,15.5205,15.5008,15.5073,38900.0
2010-02-05 13:20:00,23.54,23.54,23.44,23.44,137400.0,15.5008,15.5008,15.4349,15.4349,137400.0
2010-02-05 13:25:00,23.45,23.46,23.41,23.43,131400.0,15.4415,15.4481,15.4151,15.4283,131400.0
2010-02-05 13:30:00,23.44,23.47,23.44,23.44,127100.0,15.4349,15.4547,15.4349,15.4349,127100.0
2010-02-05 13:35:00,23.44,23.47,23.41,23.42,157500.0,15.4349,15.4547,15.4151,15.4217,157500.0
2010-02-05 13:40:00,23.43,23.43,23.34,23.36,147200.0,15.4283,15.4283,15.3691,15.3822,147200.0
2010-02-05 13:45:00,23.36,23.38,23.33,23.38,64200.0,15.3822,15.3954,15.3625,15.3954,64200.0
2010-02-05 13:50:00,23.37,23.4,23.33,23.4,94600.0,15.3888,15.4086,15.3625,15.4086,94600.0
2010-02-05 13:55:00,23.41,23.43,23.37,23.4,184600.0,15.4151,15.4283,15.3888,15.4086,184600.0
2010-02-05 14:00:00,23.4,23.41,23.36,23.39,84500.0,15.4086,15.4151,15.3822,15.402,84500.0
2010-02-05 14:05:00,23.38,23.42,23.38,23.38,99700.0,15.3954,15.4217,15.3954,15.3954,99700.0
2010-02-05 14:10:00,23.38,23.39,23.35,23.37,91000.0,15.3954,15.402,15.3756,15.3888,91000.0
2010-02-05 14:15:00,23.37,23.45,23.37,23.44,55100.0,15.3888,15.4415,15.3888,15.4349,55100.0
2010-02-05 14:20:00,23.44,23.44,23.4,23.43,120600.0,15.4349,15.4349,15.4086,15.4283,120600.0
2010-02-05 14:25:00,23.43,23.46,23.41,23.46,104000.0,15.4283,15.4481,15.4151,15.4481,104000.0
2010-02-05 14:30:00,23.45,23.48,23.44,23.45,154200.0,15.4415,15.4612,15.4349,15.4415,154200.0
2010-02-05 14:35:00,23.46,23.48,23.45,23.46,165100.0,15.4481,15.4612,15.4415,15.4481,165100.0
2010-02-05 14:40:00,23.46,23.46,23.37,23.41,82800.0,15.4481,15.4481,15.3888,15.4151,82800.0
2010-02-05 14:45:00,23.41,23.46,23.4,23.46,194100.0,15.4151,15.4481,15.4086,15.4481,194100.0
2010-02-05 14:50:00,23.46,23.49,23.42,23.46,137600.0,15.4481,15.4678,15.4217,15.4481,137600.0
2010-02-05 14:55:00,23.47,23.47,23.41,23.43,136000.0,15.4547,15.4547,15.4151,15.4283,136000.0
2010-02-05 15:00:00,23.44,23.53,23.44,23.53,261000.0,15.4349,15.4942,15.4349,15.4942,261000.0
2010-02-05 15:05:00,23.53,23.76,23.53,23.69,398200.0,15.4942,15.6456,15.4942,15.5995,398200.0
2010-02-05 15:10:00,23.68,23.79,23.61,23.78,282800.0,15.5929,15.6654,15.5468,15.6588,282800.0
2010-02-05 15:15:00,23.77,23.77,23.65,23.7,156400.0,15.6522,15.6522,15.5732,15.6061,156400.0
2010-02-05 15:20:00,23.71,23.86,23.71,23.77,300800.0,15.6127,15.7115,15.6127,15.6522,300800.0
2010-02-05 15:25:00,23.77,23.78,23.73,23.75,276600.0,15.6522,15.6588,15.6259,15.639,276600.0
2010-02-05 15:30:00,23.76,23.86,23.74,23.81,365000.0,15.6456,15.7115,15.6324,15.6785,365000.0
2010-02-05 15:35:00,23.82,23.88,23.74,23.76,345800.0,15.6851,15.7246,15.6324,15.6456,345800.0
2010-02-05 15:40:00,23.76,23.78,23.72,23.76,260100.0,15.6456,15.6588,15.6193,15.6456,260100.0
2010-02-05 15:45:00,23.75,23.75,23.62,23.64,309500.0,15.639,15.639,15.5534,15.5666,309500.0
2010-02-05 15:50:00,23.64,23.73,23.62,23.71,329900.0,15.5666,15.6259,15.5534,15.6127,329900.0
2010-02-05 15:55:00,23.7,23.75,23.7,23.71,532300.0,15.6061,15.639,15.6061,15.6127,532300.0
2010-02-08 09:30:00,23.77,23.9,23.71,23.72,256800.0,15.6522,15.7378,15.6127,15.6193,256800.0
2010-02-08 09:35:00,23.72,23.77,23.67,23.75,362100.0,15.6193,15.6522,15.5864,15.639,362100.0
2010-02-08 09:40:00,23.74,23.79,23.73,23.75,362100.0,15.6324,15.6654,15.6259,15.639,362100.0
2010-02-08 09:45:00,23.75,23.75,23.65,23.66,337200.0,15.639,15.639,15.5732,15.5798,337200.0
2010-02-08 09:50:00,23.65,23.71,23.59,23.71,315600.0,15.5732,15.6127,15.5337,15.6127,315600.0
2010-02-08 09:55:00,23.7,23.7,23.64,23.67,136800.0,15.6061,15.6061,15.5666,15.5864,136800.0
2010-02-08 10:00:00,23.67,23.74,23.63,23.69,158400.0,15.5864,15.6324,15.56,15.5995,158400.0
2010-02-08 10:05:00,23.68,23.69,23.63,23.66,187200.0,15.5929,15.5995,15.56,15.5798,187200.0
2010-02-08 10:10:00,23.66,23.76,23.66,23.7,164800.0,15.5798,15.6456,15.5798,15.6061,164800.0
2010-02-08 10:15:00,23.7,23.75,23.7,23.7,92800.0,15.6061,15.639,15.6061,15.6061,92800.0
2010-02-08 10:20:00,23.7,23.72,23.64,23.68,174900.0,15.6061,15.6193,15.5666,15.5929,174900.0
2010-02-08 10:25:00,23.69,23.74,23.64,23.71,278200.0,15.5995,15.6324,15.5666,15.6127,278200.0
2010-02-08 10:30:00,23.72,23.72,23.67,23.67,67800.0,15.6193,15.6193,15.5864,15.5864,67800.0
2010-02-08 10:35:00,23.68,23.71,23.66,23.66,169200.0,15.5929,15.6127,15.5798,15.5798,169200.0
2010-02-08 10:40:00,23.67,23.69,23.67,23.69,79700.0,15.5864,15.5995,15.5864,15.5995,79700.0
2010-02-08 10:45:00,23.68,23.74,23.66,23.72,72900.0,15.5929,15.6324,15.5798,15.6193,72900.0
2010-02-08 10:50:00,23.72,23.75,23.71,23.72,139500.0,15.6193,15.639,15.6127,15.6193,139500.0
2010-02-08 10:55:00,23.72,23.73,23.71,23.72,88500.0,15.6193,15.6259,15.6127,15.6193,88500.0
2010-02-08 11:00:00,23.72,23.75,23.71,23.75,168800.0,15.6193,15.639,15.6127,15.639,168800.0
2010-02-08 11:05:00,23.74,23.78,23.72,23.77,161800.0,15.6324,15.6588,15.6193,15.6522,161800.0
2010-02-08 11:10:00,23.77,23.77,23.75,23.75,42700.0,15.6522,15.6522,15.639,15.639,42700.0
2010-02-08 11:15:00,23.74,23.75,23.71,23.73,52000.0,15.6324,15.639,15.6127,15.6259,52000.0
2010-02-08 11:20:00,23.74,23.77,23.74,23.75,75000.0,15.6324,15.6522,15.6324,15.639,75000.0
2010-02-08 11:25:00,23.75,23.76,23.73,23.74,87300.0,15.639,15.6456,15.6259,15.6324,87300.0
2010-02-08 11:30:00,23.73,23.75,23.73,23.74,37600.0,15.6259,15.639,15.6259,15.6324,37600.0
2010-02-08 11:35:00,23.73,23.75,23.72,23.72,120100.0,15.6259,15.639,15.6193,15.6193,120100.0
2010-02-08 11:40:00,23.73,23.75,23.71,23.74,110800.0,15.6259,15.639,15.6127,15.6324,110800.0
2010-02-08 11:45:00,23.75,23.75,23.73,23.73,78500.0,15.639,15.639,15.6259,15.6259,78500.0
2010-02-08 11:50:00,23.74,23.75,23.7,23.73,106800.0,15.6324,15.639,15.6061,15.6259,106800.0
2010-02-08 11:55:00,23.72,23.73,23.71,23.72,64800.0,15.6193,15.6259,15.6127,15.6193,64800.0
2010-02-08 12:00:00,23.72,23.73,23.69,23.69,55900.0,15.6193,15.6259,15.5995,15.5995,55900.0
2010-02-08 12:05:00,23.7,23.71,23.69,23.7,164200.0,15.6061,15.6127,15.5995,15.6061,164200.0
2010-02-08 12:10:00,23.7,23.72,23.68,23.72,79500.0,15.6061,15.6193,15.5929,15.6193,79500.0
2010-02-08 12:15:00,23.73,23.8,23.73,23.79,268900.0,15.6259,15.672,15.6259,15.6654,268900.0
2010-02-08 12:20:00,23.8,23.83,23.79,23.79,104200.0,15.672,15.6917,15.6654,15.6654,104200.0
2010-02-08 12:25:00,23.79,23.83,23.79,23.83,202000.0,15.6654,15.6917,15.6654,15.6917,202000.0
2010-02-08 12:30:00,23.84,23.84,23.81,23.82,78200.0,15.6983,15.6983,15.6785,15.6851,78200.0
2010-02-08 12:35:00,23.81,23.84,23.81,23.84,107500.0,15.6785,15.6983,15.6785,15.6983,107500.0
2010-02-08 12:40:00,23.84,23.85,23.82,23.84,103000.0,15.6983,15.7049,15.6851,15.6983,103000.0
2010-02-08 12:45:00,23.84,23.84,23.82,23.83,77300.0,15.6983,15.6983,15.6851,15.6917,77300.0
2010-02-08 12:50:00,23.83,23.87,23.83,23.84,140900.0,15.6917,15.7181,15.6917,15.6983,140900.0
2010-02-08 12:55:00,23.84,23.84,23.82,23.84,35200.0,15.6983,15.6983,15.6851,15.6983,35200.0
2010-02-08 13:00:00,23.84,23.84,23.82,23.82,71500.0,15.6983,15.6983,15.6851,15.6851,71500.0
2010-02-08 13:05:00,23.83,23.86,23.82,23.84,118700.0,15.6917,15.7115,15.6851,15.6983,118700.0
2010-02-08 13:10:00,23.84,23.86,23.8,23.8,95000.0,15.6983,15.7115,15.672,15.672,95000.0
2010-02-08 13:15:00,23.8,23.82,23.76,23.78,109700.0,15.672,15.6851,15.6456,15.6588,109700.0
2010-02-08 13:20:00,23.79,23.8,23.77,23.77,20900.0,15.6654,15.672,15.6522,15.6522,20900.0
2010-02-08 13:25:00,23.77,23.83,23.77,23.83,73400.0,15.6522,15.6917,15.6522,15.6917,73400.0
2010-02-08 13:30:00,23.83,23.83,23.8,23.8,74800.0,15.6917,15.6917,15.672,15.672,74800.0
2010-02-08 13:35:00,23.81,23.83,23.8,23.8,22900.0,15.6785,15.6917,15.672,15.672,22900.0
2010-02-08 13:40:00,23.8,23.81,23.78,23.78,139100.0,15.672,15.6785,15.6588,15.6588,139100.0
2010-02-08 13:45:00,23.79,23.8,23.73,23.76,68800.0,15.6654,15.672,15.6259,15.6456,68800.0
2010-02-08 13:50:00,23.76,23.79,23.76,23.77,41600.0,15.6456,15.6654,15.6456,15.6522,41600.0
2010-02-08 13:55:00,23.77,23.77,23.75,23.76,82900.0,15.6522,15.6522,15.639,15.6456,82900.0
2010-02-08 14:00:00,23.77,23.78,23.76,23.76,60900.0,15.6522,15.6588,15.6456,15.6456,60900.0
2010-02-08 14:05:00,23.76,23.76,23.75,23.75,25000.0,15.6456,15.6456,15.639,15.639,25000.0
2010-02-08 14:10:00,23.75,23.77,23.75,23.77,21600.0,15.639,15.6522,15.639,15.6522,21600.0
2010-02-08 14:15:00,23.76,23.76,23.75,23.75,7300.0,15.6456,15.6456,15.639,15.639,7300.0
2010-02-08 14:20:00,23.75,23.76,23.75,23.76,7500.0,15.639,15.6456,15.639,15.6456,7500.0
2010-02-08 14:25:00,23.75,23.76,23.75,23.75,4900.0,15.639,15.6456,15.639,15.639,4900.0
2010-02-08 14:30:00,23.75,23.76,23.75,23.75,11500.0,15.639,15.6456,15.639,15.639,11500.0
2010-02-08 14:35:00,23.76,23.76,23.75,23.75,97700.0,15.6456,15.6456,15.639,15.639,97700.0
2010-02-08 14:40:00,23.75,23.77,23.73,23.74,86500.0,15.639,15.6522,15.6259,15.6324,86500.0
2010-02-08 14:45:00,23.73,23.75,23.72,23.73,86100.0,15.6259,15.639,15.6193,15.6259,86100.0
2010-02-08 14:50:00,23.73,23.76,23.73,23.75,24700.0,15.6259,15.6456,15.6259,15.639,24700.0
2010-02-08 14:55:00,23.75,23.75,23.73,23.73,65000.0,15.639,15.639,15.6259,15.6259,65000.0
2010-02-08 15:00:00,23.74,23.75,23.7,23.74,149300.0,15.6324,15.639,15.6061,15.6324,149300.0
2010-02-08 15:05:00,23.74,23.75,23.71,23.72,218800.0,15.6324,15.639,15.6127,15.6193,218800.0
2010-02-08 15:10:00,23.72,23.72,23.68,23.71,123600.0,15.6193,15.6193,15.5929,15.6127,123600.0
2010-02-08 15:15:00,23.71,23.71,23.65,23.65,102400.0,15.6127,15.6127,15.5732,15.5732,102400.0
2010-02-08 15:20:00,23.65,23.68,23.65,23.65,114200.0,15.5732,15.5929,15.5732,15.5732,114200.0
2010-02-08 15:25:00,23.66,23.66,23.6,23.65,87300.0,15.5798,15.5798,15.5403,15.5732,87300.0
2010-02-08 15:30:00,23.66,23.67,23.64,23.65,38200.0,15.5798,15.5864,15.5666,15.5732,38200.0
2010-02-08 15:35:00,23.65,23.66,23.63,23.64,75200.0,15.5732,15.5798,15.56,15.5666,75200.0
2010-02-08 15:40:00,23.64,23.67,23.61,23.66,124000.0,15.5666,15.5864,15.5468,15.5798,124000.0
2010-02-08 15:45:00,23.66,23.66,23.58,23.59,174800.0,15.5798,15.5798,15.5271,15.5337,174800.0
2010-02-08 15:50:00,23.59,23.59,23.53,23.53,148300.0,15.5337,15.5337,15.4942,15.4942,148300.0
2010-02-08 15:55:00,23.52,23.55,23.48,23.5,377000.0,15.4876,15.5073,15.4612,15.4744,377000.0
2010-02-09 09:30:00,23.81,23.89,23.81,23.83,208300.0,15.6785,15.7312,15.6785,15.6917,208300.0
2010-02-09 09:35:00,23.83,23.86,23.71,23.71,223100.0,15.6917,15.7115,15.6127,15.6127,223100.0
2010-02-09 09:40:00,23.72,23.76,23.7,23.72,119700.0,15.6193,15.6456,15.6061,15.6193,119700.0
2010-02-09 09:45:00,23.73,23.76,23.69,23.71,162200.0,15.6259,15.6456,15.5995,15.6127,162200.0
2010-02-09 09:50:00,23.72,23.75,23.67,23.73,94800.0,15.6193,15.639,15.5864,15.6259,94800.0
2010-02-09 09:55:00,23.73,23.75,23.68,23.68,71000.0,15.6259,15.639,15.5929,15.5929,71000.0
2010-02-09 10:00:00,23.68,23.69,23.64,23.67,100900.0,15.5929,15.5995,15.5666,15.5864,100900.0
2010-02-09 10:05:00,23.67,23.72,23.64,23.69,104900.0,15.5864,15.6193,15.5666,15.5995,104900.0
2010-02-09 10:10:00,23.7,23.74,23.7,23.72,43500.0,15.6061,15.6324,15.6061,15.6193,43500.0
2010-02-09 10:15:00,23.72,23.8,23.72,23.77,49800.0,15.6193,15.672,15.6193,15.6522,49800.0
2010-02-09 10:20:00,23.76,23.76,23.74,23.76,48600.0,15.6456,15.6456,15.6324,15.6456,48600.0
2010-02-09 10:25:00,23.77,23.77,23.73,23.74,31800.0,15.6522,15.6522,15.6259,15.6324,31800.0
2010-02-09 10:30:00,23.74,23.77,23.73,23.74,35400.0,15.6324,15.6522,15.6259,15.6324,35400.0
2010-02-09 10:35:00,23.74,23.74,23.71,23.72,67000.0,15.6324,15.6324,15.6127,15.6193,67000.0
2010-02-09 10:40:00,23.72,23.75,23.71,23.73,92900.0,15.6193,15.639,15.6127,15.6259,92900.0
2010-02-09 10:45:00,23.73,23.74,23.72,23.73,38200.0,15.6259,15.6324,15.6193,15.6259,38200.0
2010-02-09 10:50:00,23.73,23.73,23.72,23.73,29200.0,15.6259,15.6259,15.6193,15.6259,29200.0
2010-02-09 10:55:00,23.74,23.75,23.69,23.69,50200.0,15.6324,15.639,15.5995,15.5995,50200.0
2010-02-09 11:00:00,23.69,23.69,23.65,23.69,125900.0,15.5995,15.5995,15.5732,15.5995,125900.0
2010-02-09 11:05:00,23.69,23.69,23.59,23.61,120200.0,15.5995,15.5995,15.5337,15.5468,120200.0
2010-02-09 11:10:00,23.61,23.65,23.58,23.65,93200.0,15.5468,15.5732,15.5271,15.5732,93200.0
2010-02-09 11:15:00,23.65,23.68,23.61,23.68,104500.0,15.5732,15.5929,15.5468,15.5929,104500.0
2010-02-09 11:20:00,23.68,23.72,23.68,23.7,72300.0,15.5929,15.6193,15.5929,15.6061,72300.0
2010-02-09 11:25:00,23.69,23.72,23.68,23.69,86300.0,15.5995,15.6193,15.5929,15.5995,86300.0
2010-02-09 11:30:00,23.69,23.83,23.65,23.82,195100.0,15.5995,15.6917,15.5732,15.6851,195100.0
2010-02-09 11:35:00,23.83,23.88,23.81,23.87,217900.0,15.6917,15.7246,15.6785,15.7181,217900.0
2010-02-09 11:40:00,23.87,23.88,23.82,23.85,175200.0,15.7181,15.7246,15.6851,15.7049,175200.0
2010-02-09 11:45:00,23.85,23.89,23.84,23.89,157900.0,15.7049,15.7312,15.6983,15.7312,157900.0
2010-02-09 11:50:00,23.89,23.96,23.88,23.94,177900.0,15.7312,15.7773,15.7246,15.7641,177900.0
2010-02-09 11:55:00,23.94,23.95,23.92,23.92,110800.0,15.7641,15.7707,15.751,15.751,110800.0
2010-02-09 12:00:00,23.92,23.93,23.9,23.93,98900.0,15.751,15.7576,15.7378,15.7576,98900.0
2010-02-09 12:05:00,23.94,23.97,23.94,23.97,80500.0,15.7641,15.7839,15.7641,15.7839,80500.0
2010-02-09 12:10:00,23.97,23.99,23.97,23.97,68300.0,15.7839,15.7971,15.7839,15.7839,68300.0
2010-02-09 12:15:00,23.97,24.0,23.97,23.99,221600.0,15.7839,15.8037,15.7839,15.7971,221600.0
2010-02-09 12:20:00,23.98,23.99,23.94,23.95,118500.0,15.7905,15.7971,15.7641,15.7707,118500.0
2010-02-09 12:25:00,23.95,23.98,23.94,23.96,42000.0,15.7707,15.7905,15.7641,15.7773,42000.0
2010-02-09 12:30:00,23.96,23.98,23.96,23.97,39800.0,15.7773,15.7905,15.7773,15.7839,39800.0
2010-02-09 12:35:00,23.96,23.98,23.94,23.94,58800.0,15.7773,15.7905,15.7641,15.7641,58800.0
2010-02-09 12:40:00,23.94,23.96,23.84,23.84,270800.0,15.7641,15.7773,15.6983,15.6983,270800.0
2010-02-09 12:45:00,23.84,23.88,23.83,23.84,245000.0,15.6983,15.7246,15.6917,15.6983,245000.0
2010-02-09 12:50:00,23.84,23.9,23.82,23.89,120000.0,15.6983,15.7378,15.6851,15.7312,120000.0
2010-02-09 12:55:00,23.9,23.93,23.89,23.93,109600.0,15.7378,15.7576,15.7312,15.7576,109600.0
2010-02-09 13:00:00,23.93,23.98,23.93,23.95,131900.0,15.7576,15.7905,15.7576,15.7707,131900.0
2010-02-09 13:05:00,23.95,23.98,23.95,23.96,182200.0,15.7707,15.7905,15.7707,15.7773,182200.0
2010-02-09 13:10:00,23.95,23.98,23.95,23.98,60000.0,15.7707,15.7905,15.7707,15.7905,60000.0
2010-02-09 13:15:00,23.98,23.98,23.94,23.94,71900.0,15.7905,15.7905,15.7641,15.7641,71900.0
2010-02-09 13:20:00,23.94,23.98,23.93,23.96,55300.0,15.7641,15.7905,15.7576,15.7773,55300.0
2010-02-09 13:25:00,23.97,23.97,23.94,23.94,83400.0,15.7839,15.7839,15.7641,15.7641,83400.0
2010-02-09 13:30:00,23.94,23.95,23.92,23.92,111300.0,15.7641,15.7707,15.751,15.751,111300.0
2010-02-09 13:35:00,23.92,23.96,23.92,23.95,66200.0,15.751,15.7773,15.751,15.7707,66200.0
2010-02-09 13:40:00,23.95,23.95,23.91,23.92,128300.0,15.7707,15.7707,15.7444,15.751,128300.0
2010-02-09 13:45:00,23.92,23.96,23.92,23.96,53500.0,15.751,15.7773,15.751,15.7773,53500.0
2010-02-09 13:50:00,23.97,23.98,23.96,23.97,103800.0,15.7839,15.7905,15.7773,15.7839,103800.0
2010-02-09 13:55:00,23.96,23.97,23.96,23.96,54500.0,15.7773,15.7839,15.7773,15.7773,54500.0
2010-02-09 14:00:00,23.97,23.98,23.93,23.93,64400.0,15.7839,15.7905,15.7576,15.7576,64400.0
2010-02-09 14:05:00,23.93,23.94,23.9,23.9,94400.0,15.7576,15.7641,15.7378,15.7378,94400.0
2010-02-09 14:10:00,23.9,23.92,23.9,23.91,44600.0,15.7378,15.751,15.7378,15.7444,44600.0
2010-02-09 14:15:00,23.9,23.9,23.87,23.89,102700.0,15.7378,15.7378,15.7181,15.7312,102700.0
2010-02-09 14:20:00,23.89,23.92,23.89,23.91,27200.0,15.7312,15.751,15.7312,15.7444,27200.0
2010-02-09 14:25:00,23.91,23.93,23.91,23.93,14300.0,15.7444,15.7576,15.7444,15.7576,14300.0
2010-02-09 14:30:00,23.93,23.97,23.93,23.94,43900.0,15.7576,15.7839,15.7576,15.7641,43900.0
2010-02-09 14:35:00,23.94,23.94,23.93,23.93,36000.0,15.7641,15.7641,15.7576,15.7576,36000.0
2010-02-09 14:40:00,23.93,23.97,23.93,23.93,63700.0,15.7576,15.7839,15.7576,15.7576,63700.0
2010-02-09 14:45:00,23.93,23.95,23.92,23.93,91200.0,15.7576,15.7707,15.751,15.7576,91200.0
2010-02-09 14:50:00,23.93,23.94,23.9,23.92,99700.0,15.7576,15.7641,15.7378,15.751,99700.0
2010-02-09 14:55:00,23.92,23.95,23.91,23.91,100100.0,15.751,15.7707,15.7444,15.7444,100100.0
2010-02-09 15:00:00,23.91,23.93,23.89,23.93,89600.0,15.7444,15.7576,15.7312,15.7576,89600.0
2010-02-09 15:05:00,23.92,23.93,23.92,23.92,97900.0,15.751,15.7576,15.751,15.751,97900.0
2010-02-09 15:10:00,23.91,23.95,23.9,23.95,54600.0,15.7444,15.7707,15.7378,15.7707,54600.0
2010-02-09 15:15:00,23.96,23.97,23.94,23.96,142000.0,15.7773,15.7839,15.7641,15.7773,142000.0
2010-02-09 15:20:00,23.96,23.98,23.96,23.98,104100.0,15.7773,15.7905,15.7773,15.7905,104100.0
2010-02-09 15:25:00,23.98,23.99,23.97,23.98,155700.0,15.7905,15.7971,15.7839,15.7905,155700.0
2010-02-09 15:30:00,23.99,23.99,23.97,23.99,62900.0,15.7971,15.7971,15.7839,15.7971,62900.0
2010-02-09 15:35:00,23.99,23.99,23.99,23.99,25800.0,15.7971,15.7971,15.7971,15.7971,25800.0
2010-02-09 15:40:00,23.99,23.99,23.95,23.95,83700.0,15.7971,15.7971,15.7707,15.7707,83700.0
2010-02-09 15:45:00,23.94,23.95,23.93,23.94,104600.0,15.7641,15.7707,15.7576,15.7641,104600.0
2010-02-09 15:50:00,23.94,23.95,23.89,23.9,145400.0,15.7641,15.7707,15.7312,15.7378,145400.0
2010-02-09 15:55:00,23.9,23.93,23.9,23.9,162100.0,15.7378,15.7576,15.7378,15.7378,162100.0
2010-02-10 09:30:00,23.86,23.95,23.81,23.94,114100.0,15.7115,15.7707,15.6785,15.7641,114100.0
2010-02-10 09:35:00,23.95,23.98,23.85,23.85,227100.0,15.7707,15.7905,15.7049,15.7049,227100.0
2010-02-10 09:40:00,23.85,23.88,23.79,23.79,155300.0,15.7049,15.7246,15.6654,15.6654,155300.0
2010-02-10 09:45:00,23.8,23.87,23.8,23.86,175700.0,15.672,15.7181,15.672,15.7115,175700.0
2010-02-10 09:50:00,23.86,23.86,23.78,23.8,103400.0,15.7115,15.7115,15.6588,15.672,103400.0
2010-02-10 09:55:00,23.81,23.87,23.79,23.83,153600.0,15.6785,15.7181,15.6654,15.6917,153600.0
2010-02-10 10:00:00,23.84,23.84,23.76,23.81,204500.0,15.6983,15.6983,15.6456,15.6785,204500.0
2010-02-10 10:05:00,23.81,23.81,23.66,23.69,105700.0,15.6785,15.6785,15.5798,15.5995,105700.0
2010-02-10 10:10:00,23.69,23.72,23.68,23.72,89800.0,15.5995,15.6193,15.5929,15.6193,89800.0
2010-02-10 10:15:00,23.72,23.72,23.66,23.71,102700.0,15.6193,15.6193,15.5798,15.6127,102700.0
2010-02-10 10:20:00,23.7,23.73,23.66,23.68,90800.0,15.6061,15.6259,15.5798,15.5929,90800.0
2010-02-10 10:25:00,23.68,23.7,23.63,23.7,122600.0,15.5929,15.6061,15.56,15.6061,122600.0
2010-02-10 10:30:00,23.7,23.7,23.65,23.69,96500.0,15.6061,15.6061,15.5732,15.5995,96500.0
2010-02-10 10:35:00,23.68,23.69,23.65,23.69,56000.0,15.5929,15.5995,15.5732,15.5995,56000.0
2010-02-10 10:40:00,23.69,23.74,23.68,23.69,92200.0,15.5995,15.6324,15.5929,15.5995,92200.0
2010-02-10 10:45:00,23.69,23.75,23.68,23.71,75300.0,15.5995,15.639,15.5929,15.6127,75300.0
2010-02-10 10:50:00,23.71,23.77,23.71,23.72,65900.0,15.6127,15.6522,15.6127,15.6193,65900.0
2010-02-10 10:55:00,23.72,23.73,23.7,23.72,81800.0,15.6193,15.6259,15.6061,15.6193,81800.0
2010-02-10 11:00:00,23.72,23.72,23.65,23.65,80300.0,15.6193,15.6193,15.5732,15.5732,80300.0
2010-02-10 11:05:00,23.66,23.73,23.65,23.73,35800.0,15.5798,15.6259,15.5732,15.6259,35800.0
2010-02-10 11:10:00,23.73,23.75,23.73,23.74,65500.0,15.6259,15.639,15.6259,15.6324,65500.0
2010-02-10 11:15:00,23.74,23.74,23.7,23.7,82800.0,15.6324,15.6324,15.6061,15.6061,82800.0
2010-02-10 11:20:00,23.7,23.72,23.68,23.72,39500.0,15.6061,15.6193,15.5929,15.6193,39500.0
2010-02-10 11:25:00,23.73,23.74,23.71,23.73,33100.0,15.6259,15.6324,15.6127,15.6259,33100.0
2010-02-10 11:30:00,23.74,23.75,23.73,23.73,67800.0,15.6324,15.639,15.6259,15.6259,67800.0
2010-02-10 11:35:00,23.73,23.73,23.73,23.73,108300.0,15.6259,15.6259,15.6259,15.6259,108300.0
2010-02-10 11:40:00,23.73,23.74,23.72,23.72,38100.0,15.6259,15.6324,15.6193,15.6193,38100.0
2010-02-10 11:45:00,23.72,23.74,23.72,23.72,110800.0,15.6193,15.6324,15.6193,15.6193,110800.0
2010-02-10 11:50:00,23.72,23.72,23.71,23.72,61400.0,15.6193,15.6193,15.6127,15.6193,61400.0
2010-02-10 11:55:00,23.73,23.75,23.73,23.75,100600.0,15.6259,15.639,15.6259,15.639,100600.0
2010-02-10 12:00:00,23.74,23.77,23.72,23.77,57900.0,15.6324,15.6522,15.6193,15.6522,57900.0
2010-02-10 12:05:00,23.77,23.8,23.77,23.8,87400.0,15.6522,15.672,15.6522,15.672,87400.0
2010-02-10 12:10:00,23.79,23.81,23.78,23.79,75600.0,15.6654,15.6785,15.6588,15.6654,75600.0
2010-02-10 12:15:00,23.78,23.81,23.78,23.8,28100.0,15.6588,15.6785,15.6588,15.672,28100.0
2010-02-10 12:20:00,23.81,23.89,23.81,23.87,132100.0,15.6785,15.7312,15.6785,15.7181,132100.0
2010-02-10 12:25:00,23.87,23.9,23.86,23.88,86700.0,15.7181,15.7378,15.7115,15.7246,86700.0
2010-02-10 12:30:00,23.89,23.93,23.88,23.89,92000.0,15.7312,15.7576,15.7246,15.7312,92000.0
2010-02-10 12:35:00,23.89,23.9,23.88,23.89,70200.0,15.7312,15.7378,15.7246,15.7312,70200.0
2010-02-10 12:40:00,23.89,23.92,23.89,23.91,78100.0,15.7312,15.751,15.7312,15.7444,78100.0
2010-02-10 12:45:00,23.91,23.92,23.9,23.91,8500.0,15.7444,15.751,15.7378,15.7444,8500.0
2010-02-10 12:50:00,23.9,23.9,23.88,23.89,27100.0,15.7378,15.7378,15.7246,15.7312,27100.0
2010-02-10 12:55:00,23.89,23.91,23.88,23.89,26100.0,15.7312,15.7444,15.7246,15.7312,26100.0
2010-02-10 13:00:00,23.9,23.91,23.87,23.89,48300.0,15.7378,15.7444,15.7181,15.7312,48300.0
2010-02-10 13:05:00,23.89,23.93,23.87,23.92,92500.0,15.7312,15.7576,15.7181,15.751,92500.0
2010-02-10 13:10:00,23.92,23.95,23.91,23.93,131900.0,15.751,15.7707,15.7444,15.7576,131900.0
2010-02-10 13:15:00,23.93,23.96,23.93,23.95,56000.0,15.7576,15.7773,15.7576,15.7707,56000.0
2010-02-10 13:20:00,23.96,23.97,23.95,23.97,20700.0,15.7773,15.7839,15.7707,15.7839,20700.0
2010-02-10 13:25:00,23.97,24.0,23.96,23.99,140000.0,15.7839,15.8037,15.7773,15.7971,140000.0
2010-02-10 13:30:00,23.99,23.99,23.96,23.96,87000.0,15.7971,15.7971,15.7773,15.7773,87000.0
2010-02-10 13:35:00,23.97,23.97,23.94,23.94,63800.0,15.7839,15.7839,15.7641,15.7641,63800.0
2010-02-10 13:40:00,23.95,23.95,23.93,23.95,69800.0,15.7707,15.7707,15.7576,15.7707,69800.0
2010-02-10 13:45:00,23.94,23.94,23.93,23.93,44800.0,15.7641,15.7641,15.7576,15.7576,44800.0
2010-02-10 13:50:00,23.94,23.95,23.94,23.94,65400.0,15.7641,15.7707,15.7641,15.7641,65400.0
2010-02-10 13:55:00,23.93,23.93,23.91,23.92,62100.0,15.7576,15.7576,15.7444,15.751,62100.0
2010-02-10 14:00:00,23.93,23.94,23.91,23.93,62500.0,15.7576,15.7641,15.7444,15.7576,62500.0
2010-02-10 14:05:00,23.92,23.93,23.92,23.93,32000.0,15.751,15.7576,15.751,15.7576,32000.0
2010-02-10 14:10:00,23.92,23.92,23.89,23.89,60000.0,15.751,15.751,15.7312,15.7312,60000.0
2010-02-10 14:15:00,23.89,23.91,23.88,23.9,21800.0,15.7312,15.7444,15.7246,15.7378,21800.0
2010-02-10 14:20:00,23.9,23.9,23.88,23.89,67600.0,15.7378,15.7378,15.7246,15.7312,67600.0
2010-02-10 14:25:00,23.89,23.9,23.89,23.89,36500.0,15.7312,15.7378,15.7312,15.7312,36500.0
2010-02-10 14:30:00,23.89,23.89,23.86,23.88,29000.0,15.7312,15.7312,15.7115,15.7246,29000.0
2010-02-10 14:35:00,23.87,23.87,23.83,23.86,65400.0,15.7181,15.7181,15.6917,15.7115,65400.0
2010-02-10 14:40:00,23.86,23.86,23.82,23.82,59200.0,15.7115,15.7115,15.6851,15.6851,59200.0
2010-02-10 14:45:00,23.83,23.85,23.83,23.85,38300.0,15.6917,15.7049,15.6917,15.7049,38300.0
2010-02-10 14:50:00,23.84,23.88,23.83,23.85,84900.0,15.6983,15.7246,15.6917,15.7049,84900.0
2010-02-10 14:55:00,23.86,23.86,23.85,23.86,37000.0,15.7115,15.7115,15.7049,15.7115,37000.0
2010-02-10 15:00:00,23.87,23.89,23.87,23.89,30100.0,15.7181,15.7312,15.7181,15.7312,30100.0
2010-02-10 15:05:00,23.9,23.9,23.87,23.88,44800.0,15.7378,15.7378,15.7181,15.7246,44800.0
2010-02-10 15:10:00,23.88,23.92,23.88,23.88,46000.0,15.7246,15.751,15.7246,15.7246,46000.0
2010-02-10 15:15:00,23.88,23.88,23.85,23.86,44900.0,15.7246,15.7246,15.7049,15.7115,44900.0
2010-02-10 15:20:00,23.86,23.87,23.85,23.87,54200.0,15.7115,15.7181,15.7049,15.7181,54200.0
2010-02-10 15:25:00,23.86,23.89,23.85,23.88,51000.0,15.7115,15.7312,15.7049,15.7246,51000.0
2010-02-10 15:30:00,23.87,23.87,23.8,23.81,113400.0,15.7181,15.7181,15.672,15.6785,113400.0
2010-02-10 15:35:00,23.81,23.83,23.79,23.81,170300.0,15.6785,15.6917,15.6654,15.6785,170300.0
2010-02-10 15:40:00,23.8,23.85,23.77,23.77,145700.0,15.672,15.7049,15.6522,15.6522,145700.0
2010-02-10 15:45:00,23.78,23.8,23.77,23.78,154100.0,15.6588,15.672,15.6522,15.6588,154100.0
2010-02-10 15:50:00,23.78,23.78,23.75,23.75,177600.0,15.6588,15.6588,15.639,15.639,177600.0
2010-02-10 15:55:00,23.75,23.76,23.73,23.74,204800.0,15.639,15.6456,15.6259,15.6324,204800.0
2010-02-11 09:30:00,23.67,23.73,23.6,23.67,67400.0,15.5864,15.6259,15.5403,15.5864,67400.0
2010-02-11 09:35:00,23.67,23.72,23.62,23.69,116700.0,15.5864,15.6193,15.5534,15.5995,116700.0
2010-02-11 09:40:00,23.68,23.68,23.57,23.59,134700.0,15.5929,15.5929,15.5205,15.5337,134700.0
2010-02-11 09:45:00,23.59,23.62,23.54,23.61,162700.0,15.5337,15.5534,15.5008,15.5468,162700.0
2010-02-11 09:50:00,23.61,23.62,23.59,23.61,86300.0,15.5468,15.5534,15.5337,15.5468,86300.0
2010-02-11 09:55:00,23.61,23.69,23.58,23.68,133800.0,15.5468,15.5995,15.5271,15.5929,133800.0
2010-02-11 10:00:00,23.68,23.68,23.6,23.63,128200.0,15.5929,15.5929,15.5403,15.56,128200.0
2010-02-11 10:05:00,23.63,23.69,23.63,23.67,73000.0,15.56,15.5995,15.56,15.5864,73000.0
2010-02-11 10:10:00,23.68,23.8,23.68,23.69,82900.0,15.5929,15.672,15.5929,15.5995,82900.0
2010-02-11 10:15:00,23.7,23.78,23.7,23.74,92800.0,15.6061,15.6588,15.6061,15.6324,92800.0
2010-02-11 10:20:00,23.74,23.77,23.69,23.73,40800.0,15.6324,15.6522,15.5995,15.6259,40800.0
2010-02-11 10:25:00,23.73,23.77,23.72,23.76,38800.0,15.6259,15.6522,15.6193,15.6456,38800.0
2010-02-11 10:30:00,23.75,23.75,23.67,23.68,62700.0,15.639,15.639,15.5864,15.5929,62700.0
2010-02-11 10:35:00,23.69,23.75,23.68,23.74,48600.0,15.5995,15.639,15.5929,15.6324,48600.0
2010-02-11 10:40:00,23.74,23.75,23.71,23.74,35700.0,15.6324,15.639,15.6127,15.6324,35700.0
2010-02-11 10:45:00,23.74,23.77,23.72,23.73,26700.0,15.6324,15.6522,15.6193,15.6259,26700.0
2010-02-11 10:50:00,23.74,23.74,23.67,23.71,40400.0,15.6324,15.6324,15.5864,15.6127,40400.0
2010-02-11 10:55:00,23.71,23.71,23.66,23.67,49900.0,15.6127,15.6127,15.5798,15.5864,49900.0
2010-02-11 11:00:00,23.67,23.7,23.67,23.68,56200.0,15.5864,15.6061,15.5864,15.5929,56200.0
2010-02-11 11:05:00,23.69,23.71,23.66,23.69,46300.0,15.5995,15.6127,15.5798,15.5995,46300.0
2010-02-11 11:10:00,23.7,23.77,23.7,23.75,20600.0,15.6061,15.6522,15.6061,15.639,20600.0
2010-02-11 11:15:00,23.75,23.8,23.75,23.76,92400.0,15.639,15.672,15.639,15.6456,92400.0
2010-02-11 11:20:00,23.77,23.89,23.77,23.89,63800.0,15.6522,15.7312,15.6522,15.7312,63800.0
2010-02-11 11:25:00,23.9,23.93,23.86,23.92,99300.0,15.7378,15.7576,15.7115,15.751,99300.0
2010-02-11 11:30:00,23.93,23.94,23.88,23.88,52200.0,15.7576,15.7641,15.7246,15.7246,52200.0
2010-02-11 11:35:00,23.88,23.92,23.88,23.91,39800.0,15.7246,15.751,15.7246,15.7444,39800.0
2010-02-11 11:40:00,23.9,23.96,23.9,23.96,97200.0,15.7378,15.7773,15.7378,15.7773,97200.0
2010-02-11 11:45:00,23.96,23.99,23.95,23.97,67800.0,15.7773,15.7971,15.7707,15.7839,67800.0
2010-02-11 11:50:00,23.98,23.99,23.95,23.96,111700.0,15.7905,15.7971,15.7707,15.7773,111700.0
2010-02-11 11:55:00,23.96,23.96,23.92,23.93,72000.0,15.7773,15.7773,15.751,15.7576,72000.0
2010-02-11 12:00:00,23.94,23.96,23.94,23.96,18700.0,15.7641,15.7773,15.7641,15.7773,18700.0
2010-02-11 12:05:00,23.97,23.97,23.94,23.95,78100.0,15.7839,15.7839,15.7641,15.7707,78100.0
2010-02-11 12:10:00,23.95,23.96,23.93,23.95,24100.0,15.7707,15.7773,15.7576,15.7707,24100.0
2010-02-11 12:15:00,23.95,23.97,23.94,23.96,62500.0,15.7707,15.7839,15.7641,15.7773,62500.0
2010-02-11 12:20:00,23.95,23.96,23.91,23.91,31000.0,15.7707,15.7773,15.7444,15.7444,31000.0
2010-02-11 12:25:00,23.9,23.94,23.9,23.94,24500.0,15.7378,15.7641,15.7378,15.7641,24500.0
2010-02-11 12:30:00,23.94,23.94,23.91,23.91,18600.0,15.7641,15.7641,15.7444,15.7444,18600.0
2010-02-11 12:35:00,23.92,23.93,23.89,23.9,67700.0,15.751,15.7576,15.7312,15.7378,67700.0
2010-02-11 12:40:00,23.91,23.92,23.9,23.92,24800.0,15.7444,15.751,15.7378,15.751,24800.0
2010-02-11 12:45:00,23.93,23.94,23.92,23.92,26300.0,15.7576,15.7641,15.751,15.751,26300.0
2010-02-11 12:50:00,23.92,23.94,23.92,23.92,10300.0,15.751,15.7641,15.751,15.751,10300.0
2010-02-11 12:55:00,23.92,23.94,23.91,23.91,58800.0,15.751,15.7641,15.7444,15.7444,58800.0
2010-02-11 13:00:00,23.9,23.9,23.86,23.86,55600.0,15.7378,15.7378,15.7115,15.7115,55600.0
2010-02-11 13:05:00,23.86,23.89,23.86,23.89,40700.0,15.7115,15.7312,15.7115,15.7312,40700.0
2010-02-11 13:10:00,23.89,23.9,23.89,23.9,17300.0,15.7312,15.7378,15.7312,15.7378,17300.0
2010-02-11 13:15:00,23.9,23.9,23.89,23.89,90600.0,15.7378,15.7378,15.7312,15.7312,90600.0
2010-02-11 13:20:00,23.89,23.9,23.89,23.9,104100.0,15.7312,15.7378,15.7312,15.7378,104100.0
2010-02-11 13:25:00,23.9,23.92,23.9,23.91,76100.0,15.7378,15.751,15.7378,15.7444,76100.0
2010-02-11 13:30:00,23.92,23.92,23.91,23.92,98000.0,15.751,15.751,15.7444,15.751,98000.0
2010-02-11 13:35:00,23.92,23.93,23.91,23.91,126300.0,15.751,15.7576,15.7444,15.7444,126300.0
2010-02-11 13:40:00,23.91,23.92,23.88,23.92,54500.0,15.7444,15.751,15.7246,15.751,54500.0
2010-02-11 13:45:00,23.91,23.91,23.87,23.87,93600.0,15.7444,15.7444,15.7181,15.7181,93600.0
2010-02-11 13:50:00,23.88,23.9,23.88,23.88,64000.0,15.7246,15.7378,15.7246,15.7246,64000.0
2010-02-11 13:55:00,23.87,23.89,23.86,23.86,70500.0,15.7181,15.7312,15.7115,15.7115,70500.0
2010-02-11 14:00:00,23.86,23.89,23.86,23.88,83600.0,15.7115,15.7312,15.7115,15.7246,83600.0
2010-02-11 14:05:00,23.88,23.89,23.87,23.88,46400.0,15.7246,15.7312,15.7181,15.7246,46400.0
2010-02-11 14:10:00,23.87,23.88,23.85,23.88,128200.0,15.7181,15.7246,15.7049,15.7246,128200.0
2010-02-11 14:15:00,23.88,23.93,23.88,23.92,117900.0,15.7246,15.7576,15.7246,15.751,117900.0
2010-02-11 14:20:00,23.92,23.93,23.9,23.93,90200.0,15.751,15.7576,15.7378,15.7576,90200.0
2010-02-11 14:25:00,23.93,23.98,23.92,23.98,301200.0,15.7576,15.7905,15.751,15.7905,301200.0
2010-02-11 14:30:00,23.97,23.97,23.94,23.94,77500.0,15.7839,15.7839,15.7641,15.7641,77500.0
2010-02-11 14:35:00,23.95,23.95,23.95,23.95,36200.0,15.7707,15.7707,15.7707,15.7707,36200.0
2010-02-11 14:40:00,23.95,23.96,23.95,23.95,40900.0,15.7707,15.7773,15.7707,15.7707,40900.0
2010-02-11 14:45:00,23.96,23.97,23.94,23.94,53000.0,15.7773,15.7839,15.7641,15.7641,53000.0
2010-02-11 14:50:00,23.95,23.96,23.9,23.9,77300.0,15.7707,15.7773,15.7378,15.7378,77300.0
2010-02-11 14:55:00,23.9,23.92,23.9,23.92,78800.0,15.7378,15.751,15.7378,15.751,78800.0
2010-02-11 15:00:00,23.93,23.94,23.92,23.94,26600.0,15.7576,15.7641,15.751,15.7641,26600.0
2010-02-11 15:05:00,23.94,23.96,23.93,23.95,33300.0,15.7641,15.7773,15.7576,15.7707,33300.0
2010-02-11 15:10:00,23.95,23.97,23.95,23.96,10000.0,15.7707,15.7839,15.7707,15.7773,10000.0
2010-02-11 15:15:00,23.96,23.96,23.92,23.92,35900.0,15.7773,15.7773,15.751,15.751,35900.0
2010-02-11 15:20:00,23.92,23.93,23.92,23.92,16700.0,15.751,15.7576,15.751,15.751,16700.0
2010-02-11 15:25:00,23.92,23.92,23.9,23.9,145300.0,15.751,15.751,15.7378,15.7378,145300.0
2010-02-11 15:30:00,23.9,23.93,23.88,23.93,56700.0,15.7378,15.7576,15.7246,15.7576,56700.0
2010-02-11 15:35:00,23.93,23.93,23.89,23.89,26200.0,15.7576,15.7576,15.7312,15.7312,26200.0
2010-02-11 15:40:00,23.89,23.91,23.89,23.91,58200.0,15.7312,15.7444,15.7312,15.7444,58200.0
2010-02-11 15:45:00,23.9,23.9,23.83,23.84,139700.0,15.7378,15.7378,15.6917,15.6983,139700.0
2010-02-11 15:50:00,23.83,23.89,23.83,23.89,115200.0,15.6917,15.7312,15.6917,15.7312,115200.0
2010-02-11 15:55:00,23.89,23.94,23.89,23.92,268900.0,15.7312,15.7641,15.7312,15.751,268900.0
2010-02-12 09:30:00,23.72,23.72,23.62,23.65,87100.0,15.6193,15.6193,15.5534,15.5732,87100.0
2010-02-12 09:35:00,23.66,23.66,23.54,23.57,165400.0,15.5798,15.5798,15.5008,15.5205,165400.0
2010-02-12 09:40:00,23.57,23.62,23.54,23.6,114400.0,15.5205,15.5534,15.5008,15.5403,114400.0
2010-02-12 09:45:00,23.6,23.6,23.52,23.54,97000.0,15.5403,15.5403,15.4876,15.5008,97000.0
2010-02-12 09:50:00,23.54,23.59,23.51,23.58,99700.0,15.5008,15.5337,15.481,15.5271,99700.0
2010-02-12 09:55:00,23.58,23.62,23.57,23.6,127300.0,15.5271,15.5534,15.5205,15.5403,127300.0
2010-02-12 10:00:00,23.6,23.61,23.52,23.56,146900.0,15.5403,15.5468,15.4876,15.5139,146900.0
2010-02-12 10:05:00,23.56,23.63,23.56,23.63,52000.0,15.5139,15.56,15.5139,15.56,52000.0
2010-02-12 10:10:00,23.62,23.64,23.6,23.61,177800.0,15.5534,15.5666,15.5403,15.5468,177800.0
2010-02-12 10:15:00,23.6,23.64,23.59,23.59,134800.0,15.5403,15.5666,15.5337,15.5337,134800.0
2010-02-12 10:20:00,23.58,23.6,23.57,23.6,64900.0,15.5271,15.5403,15.5205,15.5403,64900.0
2010-02-12 10:25:00,23.61,23.66,23.6,23.65,97800.0,15.5468,15.5798,15.5403,15.5732,97800.0
2010-02-12 10:30:00,23.66,23.68,23.58,23.59,136900.0,15.5798,15.5929,15.5271,15.5337,136900.0
2010-02-12 10:35:00,23.59,23.6,23.51,23.52,227500.0,15.5337,15.5403,15.481,15.4876,227500.0
2010-02-12 10:40:00,23.53,23.61,23.53,23.6,105400.0,15.4942,15.5468,15.4942,15.5403,105400.0
2010-02-12 10:45:00,23.59,23.63,23.59,23.62,42100.0,15.5337,15.56,15.5337,15.5534,42100.0
2010-02-12 10:50:00,23.63,23.66,23.62,23.62,58800.0,15.56,15.5798,15.5534,15.5534,58800.0
2010-02-12 10:55:00,23.61,23.65,23.61,23.63,70500.0,15.5468,15.5732,15.5468,15.56,70500.0
2010-02-12 11:00:00,23.62,23.62,23.58,23.6,92700.0,15.5534,15.5534,15.5271,15.5403,92700.0
2010-02-12 11:05:00,23.61,23.63,23.61,23.62,36100.0,15.5468,15.56,15.5468,15.5534,36100.0
2010-02-12 11:10:00,23.61,23.62,23.59,23.62,38100.0,15.5468,15.5534,15.5337,15.5534,38100.0
2010-02-12 11:15:00,23.63,23.64,23.62,23.62,18500.0,15.56,15.5666,15.5534,15.5534,18500.0
2010-02-12 11:20:00,23.62,23.67,23.61,23.62,67300.0,15.5534,15.5864,15.5468,15.5534,67300.0
2010-02-12 11:25:00,23.62,23.66,23.62,23.63,91300.0,15.5534,15.5798,15.5534,15.56,91300.0
2010-02-12 11:30:00,23.64,23.65,23.62,23.62,29700.0,15.5666,15.5732,15.5534,15.5534,29700.0
2010-02-12 11:35:00,23.63,23.64,23.63,23.64,19700.0,15.56,15.5666,15.56,15.5666,19700.0
2010-02-12 11:40:00,23.64,23.65,23.63,23.63,39300.0,15.5666,15.5732,15.56,15.56,39300.0
2010-02-12 11:45:00,23.63,23.64,23.63,23.64,43900.0,15.56,15.5666,15.56,15.5666,43900.0
2010-02-12 11:50:00,23.63,23.63,23.62,23.63,29500.0,15.56,15.56,15.5534,15.56,29500.0
2010-02-12 11:55:00,23.63,23.64,23.63,23.64,24500.0,15.56,15.5666,15.56,15.5666,24500.0
2010-02-12 12:00:00,23.64,23.65,23.62,23.65,22300.0,15.5666,15.5732,15.5534,15.5732,22300.0
2010-02-12 12:05:00,23.65,23.68,23.65,23.67,35900.0,15.5732,15.5929,15.5732,15.5864,35900.0
2010-02-12 12:10:00,23.68,23.75,23.67,23.74,81800.0,15.5929,15.639,15.5864,15.6324,81800.0
2010-02-12 12:15:00,23.74,23.79,23.74,23.75,195200.0,15.6324,15.6654,15.6324,15.639,195200.0
2010-02-12 12:20:00,23.75,23.78,23.74,23.76,87400.0,15.639,15.6588,15.6324,15.6456,87400.0
2010-02-12 12:25:00,23.76,23.76,23.71,23.71,43100.0,15.6456,15.6456,15.6127,15.6127,43100.0
2010-02-12 12:30:00,23.71,23.71,23.69,23.7,110700.0,15.6127,15.6127,15.5995,15.6061,110700.0
2010-02-12 12:35:00,23.7,23.71,23.69,23.7,18400.0,15.6061,15.6127,15.5995,15.6061,18400.0
2010-02-12 12:40:00,23.69,23.7,23.69,23.7,11500.0,15.5995,15.6061,15.5995,15.6061,11500.0
2010-02-12 12:45:00,23.7,23.74,23.7,23.71,140700.0,15.6061,15.6324,15.6061,15.6127,140700.0
2010-02-12 12:50:00,23.71,23.71,23.68,23.69,156100.0,15.6127,15.6127,15.5929,15.5995,156100.0
2010-02-12 12:55:00,23.69,23.7,23.67,23.7,38500.0,15.5995,15.6061,15.5864,15.6061,38500.0
2010-02-12 13:00:00,23.7,23.7,23.68,23.7,108300.0,15.6061,15.6061,15.5929,15.6061,108300.0
2010-02-12 13:05:00,23.69,23.7,23.69,23.7,15900.0,15.5995,15.6061,15.5995,15.6061,15900.0
2010-02-12 13:10:00,23.7,23.71,23.69,23.69,61400.0,15.6061,15.6127,15.5995,15.5995,61400.0
2010-02-12 13:15:00,23.68,23.68,23.61,23.63,103800.0,15.5929,15.5929,15.5468,15.56,103800.0
2010-02-12 13:20:00,23.62,23.63,23.58,23.61,87200.0,15.5534,15.56,15.5271,15.5468,87200.0
2010-02-12 13:25:00,23.62,23.62,23.61,23.61,39100.0,15.5534,15.5534,15.5468,15.5468,39100.0
2010-02-12 13:30:00,23.61,23.61,23.57,23.6,70100.0,15.5468,15.5468,15.5205,15.5403,70100.0
2010-02-12 13:35:00,23.61,23.61,23.59,23.6,18300.0,15.5468,15.5468,15.5337,15.5403,18300.0
2010-02-12 13:40:00,23.6,23.66,23.6,23.64,58000.0,15.5403,15.5798,15.5403,15.5666,58000.0
2010-02-12 13:45:00,23.64,23.64,23.63,23.63,10400.0,15.5666,15.5666,15.56,15.56,10400.0
2010-02-12 13:50:00,23.64,23.64,23.63,23.64,48400.0,15.5666,15.5666,15.56,15.5666,48400.0
2010-02-12 13:55:00,23.64,23.64,23.63,23.63,12400.0,15.5666,15.5666,15.56,15.56,12400.0
2010-02-12 14:00:00,23.63,23.65,23.62,23.65,28100.0,15.56,15.5732,15.5534,15.5732,28100.0
2010-02-12 14:05:00,23.65,23.67,23.65,23.66,30400.0,15.5732,15.5864,15.5732,15.5798,30400.0
2010-02-12 14:10:00,23.66,23.74,23.66,23.73,65900.0,15.5798,15.6324,15.5798,15.6259,65900.0
2010-02-12 14:15:00,23.73,23.75,23.73,23.74,23300.0,15.6259,15.639,15.6259,15.6324,23300.0
2010-02-12 14:20:00,23.75,23.78,23.74,23.74,67300.0,15.639,15.6588,15.6324,15.6324,67300.0
2010-02-12 14:25:00,23.74,23.75,23.72,23.74,58600.0,15.6324,15.639,15.6193,15.6324,58600.0
2010-02-12 14:30:00,23.74,23.77,23.74,23.77,50800.0,15.6324,15.6522,15.6324,15.6522,50800.0
2010-02-12 14:35:00,23.77,23.77,23.75,23.76,24400.0,15.6522,15.6522,15.639,15.6456,24400.0
2010-02-12 14:40:00,23.76,23.76,23.75,23.76,69100.0,15.6456,15.6456,15.639,15.6456,69100.0
2010-02-12 14:45:00,23.76,23.78,23.75,23.77,29500.0,15.6456,15.6588,15.639,15.6522,29500.0
2010-02-12 14:50:00,23.77,23.79,23.77,23.79,28000.0,15.6522,15.6654,15.6522,15.6654,28000.0
2010-02-12 14:55:00,23.78,23.78,23.73,23.75,17900.0,15.6588,15.6588,15.6259,15.639,17900.0
2010-02-12 15:00:00,23.75,23.75,23.68,23.7,170400.0,15.639,15.639,15.5929,15.6061,170400.0
2010-02-12 15:05:00,23.7,23.76,23.7,23.76,116400.0,15.6061,15.6456,15.6061,15.6456,116400.0
2010-02-12 15:10:00,23.76,23.77,23.71,23.76,146800.0,15.6456,15.6522,15.6127,15.6456,146800.0
2010-02-12 15:15:00,23.75,23.75,23.71,23.71,90200.0,15.639,15.639,15.6127,15.6127,90200.0
2010-02-12 15:20:00,23.71,23.72,23.7,23.72,44400.0,15.6127,15.6193,15.6061,15.6193,44400.0
2010-02-12 15:25:00,23.73,23.77,23.72,23.74,174600.0,15.6259,15.6522,15.6193,15.6324,174600.0
2010-02-12 15:30:00,23.75,23.76,23.69,23.71,332400.0,15.639,15.6456,15.5995,15.6127,332400.0
2010-02-12 15:35:00,23.71,23.72,23.7,23.72,39700.0,15.6127,15.6193,15.6061,15.6193,39700.0
2010-02-12 15:40:00,23.71,23.8,23.71,23.79,115400.0,15.6127,15.672,15.6127,15.6654,115400.0
2010-02-12 15:45:00,23.78,23.8,23.77,23.79,51500.0,15.6588,15.672,15.6522,15.6654,51500.0
2010-02-12 15:50:00,23.79,23.79,23.73,23.77,151300.0,15.6654,15.6654,15.6259,15.6522,151300.0
2010-02-12 15:55:00,23.77,23.78,23.71,23.76,523300.0,15.6522,15.6588,15.6127,15.6456,523300.0
2010-02-16 09:30:00,23.95,23.99,23.92,23.99,124500.0,15.7707,15.7971,15.751,15.7971,124500.0
2010-02-16 09:35:00,23.98,23.98,23.96,23.97,69900.0,15.7905,15.7905,15.7773,15.7839,69900.0
2010-02-16 09:40:00,23.97,23.98,23.92,23.94,149600.0,15.7839,15.7905,15.751,15.7641,149600.0
2010-02-16 09:45:00,23.93,23.93,23.84,23.87,182900.0,15.7576,15.7576,15.6983,15.7181,182900.0
2010-02-16 09:50:00,23.87,23.9,23.86,23.89,123100.0,15.7181,15.7378,15.7115,15.7312,123100.0
2010-02-16 09:55:00,23.89,23.89,23.86,23.89,106200.0,15.7312,15.7312,15.7115,15.7312,106200.0
2010-02-16 10:00:00,23.89,23.9,23.84,23.85,157000.0,15.7312,15.7378,15.6983,15.7049,157000.0
2010-02-16 10:05:00,23.85,23.86,23.82,23.82,123500.0,15.7049,15.7115,15.6851,15.6851,123500.0
2010-02-16 10:10:00,23.82,23.85,23.81,23.84,108300.0,15.6851,15.7049,15.6785,15.6983,108300.0
2010-02-16 10:15:00,23.83,23.86,23.83,23.86,93000.0,15.6917,15.7115,15.6917,15.7115,93000.0
2010-02-16 10:20:00,23.85,23.86,23.82,23.82,91900.0,15.7049,15.7115,15.6851,15.6851,91900.0
2010-02-16 10:25:00,23.82,23.84,23.81,23.81,95600.0,15.6851,15.6983,15.6785,15.6785,95600.0
2010-02-16 10:30:00,23.81,23.85,23.81,23.85,84800.0,15.6785,15.7049,15.6785,15.7049,84800.0
2010-02-16 10:35:00,23.86,23.89,23.86,23.87,82400.0,15.7115,15.7312,15.7115,15.7181,82400.0
2010-02-16 10:40:00,23.88,23.9,23.88,23.88,59100.0,15.7246,15.7378,15.7246,15.7246,59100.0
2010-02-16 10:45:00,23.88,23.92,23.88,23.9,30500.0,15.7246,15.751,15.7246,15.7378,30500.0
2010-02-16 10:50:00,23.89,23.9,23.86,23.87,59100.0,15.7312,15.7378,15.7115,15.7181,59100.0
2010-02-16 10:55:00,23.87,23.88,23.85,23.88,55500.0,15.7181,15.7246,15.7049,15.7246,55500.0
2010-02-16 11:00:00,23.88,23.92,23.88,23.92,53400.0,15.7246,15.751,15.7246,15.751,53400.0
2010-02-16 11:05:00,23.91,23.92,23.89,23.89,35900.0,15.7444,15.751,15.7312,15.7312,35900.0
2010-02-16 11:10:00,23.89,23.9,23.86,23.88,35900.0,15.7312,15.7378,15.7115,15.7246,35900.0
2010-02-16 11:15:00,23.89,23.91,23.88,23.91,23700.0,15.7312,15.7444,15.7246,15.7444,23700.0
2010-02-16 11:20:00,23.92,23.92,23.9,23.91,60500.0,15.751,15.751,15.7378,15.7444,60500.0
2010-02-16 11:25:00,23.91,23.91,23.89,23.9,43700.0,15.7444,15.7444,15.7312,15.7378,43700.0
2010-02-16 11:30:00,23.9,23.91,23.89,23.89,24100.0,15.7378,15.7444,15.7312,15.7312,24100.0
2010-02-16 11:35:00,23.9,23.93,23.9,23.92,60500.0,15.7378,15.7576,15.7378,15.751,60500.0
2010-02-16 11:40:00,23.92,23.95,23.92,23.94,77900.0,15.751,15.7707,15.751,15.7641,77900.0
2010-02-16 11:45:00,23.94,23.95,23.94,23.94,26200.0,15.7641,15.7707,15.7641,15.7641,26200.0
2010-02-16 11:50:00,23.94,23.94,23.93,23.93,44900.0,15.7641,15.7641,15.7576,15.7576,44900.0
2010-02-16 11:55:00,23.93,23.93,23.9,23.92,85300.0,15.7576,15.7576,15.7378,15.751,85300.0
2010-02-16 12:00:00,23.92,23.92,23.89,23.91,68800.0,15.751,15.751,15.7312,15.7444,68800.0
2010-02-16 12:05:00,23.92,23.92,23.89,23.9,98400.0,15.751,15.751,15.7312,15.7378,98400.0
2010-02-16 12:10:00,23.9,23.9,23.87,23.89,48200.0,15.7378,15.7378,15.7181,15.7312,48200.0
2010-02-16 12:15:00,23.89,23.89,23.88,23.88,25800.0,15.7312,15.7312,15.7246,15.7246,25800.0
2010-02-16 12:20:00,23.87,23.87,23.86,23.86,63100.0,15.7181,15.7181,15.7115,15.7115,63100.0
2010-02-16 12:25:00,23.85,23.87,23.85,23.85,146900.0,15.7049,15.7181,15.7049,15.7049,146900.0
2010-02-16 12:30:00,23.85,23.85,23.83,23.83,126600.0,15.7049,15.7049,15.6917,15.6917,126600.0
2010-02-16 12:35:00,23.83,23.85,23.83,23.85,33500.0,15.6917,15.7049,15.6917,15.7049,33500.0
2010-02-16 12:40:00,23.85,23.85,23.81,23.82,89800.0,15.7049,15.7049,15.6785,15.6851,89800.0
2010-02-16 12:45:00,23.81,23.81,23.8,23.8,40400.0,15.6785,15.6785,15.672,15.672,40400.0
2010-02-16 12:50:00,23.8,23.83,23.8,23.83,76300.0,15.672,15.6917,15.672,15.6917,76300.0
2010-02-16 12:55:00,23.82,23.87,23.82,23.87,46100.0,15.6851,15.7181,15.6851,15.7181,46100.0
2010-02-16 13:00:00,23.87,23.87,23.85,23.85,58200.0,15.7181,15.7181,15.7049,15.7049,58200.0
2010-02-16 13:05:00,23.85,23.86,23.85,23.85,63100.0,15.7049,15.7115,15.7049,15.7049,63100.0
2010-02-16 13:10:00,23.86,23.88,23.86,23.87,71800.0,15.7115,15.7246,15.7115,15.7181,71800.0
2010-02-16 13:15:00,23.88,23.88,23.88,23.88,18500.0,15.7246,15.7246,15.7246,15.7246,18500.0
2010-02-16 13:20:00,23.89,23.89,23.88,23.89,9000.0,15.7312,15.7312,15.7246,15.7312,9000.0
2010-02-16 13:25:00,23.89,23.89,23.88,23.89,37400.0,15.7312,15.7312,15.7246,15.7312,37400.0
2010-02-16 13:30:00,23.9,23.91,23.85,23.85,58500.0,15.7378,15.7444,15.7049,15.7049,58500.0
2010-02-16 13:35:00,23.86,23.87,23.84,23.85,86100.0,15.7115,15.7181,15.6983,15.7049,86100.0
2010-02-16 13:40:00,23.86,23.86,23.86,23.86,1000.0,15.7115,15.7115,15.7115,15.7115,1000.0
2010-02-16 13:45:00,23.85,23.86,23.85,23.86,9000.0,15.7049,15.7115,15.7049,15.7115,9000.0
2010-02-16 13:50:00,23.86,23.86,23.85,23.86,8400.0,15.7115,15.7115,15.7049,15.7115,8400.0
2010-02-16 13:55:00,23.85,23.87,23.85,23.87,45600.0,15.7049,15.7181,15.7049,15.7181,45600.0
2010-02-16 14:00:00,23.87,23.88,23.87,23.88,34300.0,15.7181,15.7246,15.7181,15.7246,34300.0
2010-02-16 14:05:00,23.89,23.89,23.86,23.87,78900.0,15.7312,15.7312,15.7115,15.7181,78900.0
2010-02-16 14:10:00,23.87,23.91,23.87,23.91,44300.0,15.7181,15.7444,15.7181,15.7444,44300.0
2010-02-16 14:15:00,23.9,23.92,23.89,23.91,190800.0,15.7378,15.751,15.7312,15.7444,190800.0
2010-02-16 14:20:00,23.91,23.92,23.91,23.92,183400.0,15.7444,15.751,15.7444,15.751,183400.0
2010-02-16 14:25:00,23.91,23.94,23.91,23.91,126400.0,15.7444,15.7641,15.7444,15.7444,126400.0
2010-02-16 14:30:00,23.92,23.92,23.9,23.9,28700.0,15.751,15.751,15.7378,15.7378,28700.0
2010-02-16 14:35:00,23.9,23.91,23.89,23.89,35200.0,15.7378,15.7444,15.7312,15.7312,35200.0
2010-02-16 14:40:00,23.88,23.91,23.88,23.91,23500.0,15.7246,15.7444,15.7246,15.7444,23500.0
2010-02-16 14:45:00,23.92,23.92,23.92,23.92,38200.0,15.751,15.751,15.751,15.751,38200.0
2010-02-16 14:50:00,23.92,23.94,23.91,23.94,176900.0,15.751,15.7641,15.7444,15.7641,176900.0
2010-02-16 14:55:00,23.94,23.94,23.91,23.92,32200.0,15.7641,15.7641,15.7444,15.751,32200.0
2010-02-16 15:00:00,23.92,23.92,23.92,23.92,2800.0,15.751,15.751,15.751,15.751,2800.0
2010-02-16 15:05:00,23.92,23.93,23.92,23.93,28600.0,15.751,15.7576,15.751,15.7576,28600.0
2010-02-16 15:10:00,23.93,23.93,23.92,23.92,17300.0,15.7576,15.7576,15.751,15.751,17300.0
2010-02-16 15:15:00,23.91,23.92,23.91,23.92,14000.0,15.7444,15.751,15.7444,15.751,14000.0
2010-02-16 15:20:00,23.92,23.92,23.9,23.9,86600.0,15.751,15.751,15.7378,15.7378,86600.0
2010-02-16 15:25:00,23.9,23.93,23.9,23.91,82800.0,15.7378,15.7576,15.7378,15.7444,82800.0
2010-02-16 15:30:00,23.92,23.95,23.92,23.95,62400.0,15.751,15.7707,15.751,15.7707,62400.0
2010-02-16 15:35:00,23.95,23.96,23.94,23.96,44900.0,15.7707,15.7773,15.7641,15.7773,44900.0
2010-02-16 15:40:00,23.95,23.98,23.95,23.98,97200.0,15.7707,15.7905,15.7707,15.7905,97200.0
2010-02-16 15:45:00,23.98,23.98,23.95,23.97,180100.0,15.7905,15.7905,15.7707,15.7839,180100.0
2010-02-16 15:50:00,23.97,23.98,23.94,23.96,301600.0,15.7839,15.7905,15.7641,15.7773,301600.0
2010-02-16 15:55:00,23.95,23.99,23.95,23.99,202000.0,15.7707,15.7971,15.7707,15.7971,202000.0
2010-02-17 09:30:00,23.98,23.99,23.95,23.97,133800.0,15.7905,15.7971,15.7707,15.7839,133800.0
2010-02-17 09:35:00,23.98,23.98,23.9,23.9,185400.0,15.7905,15.7905,15.7378,15.7378,185400.0
2010-02-17 09:40:00,23.9,23.9,23.74,23.78,357900.0,15.7378,15.7378,15.6324,15.6588,357900.0
2010-02-17 09:45:00,23.79,23.85,23.78,23.85,239400.0,15.6654,15.7049,15.6588,15.7049,239400.0
2010-02-17 09:50:00,23.85,23.86,23.81,23.83,184700.0,15.7049,15.7115,15.6785,15.6917,184700.0
2010-02-17 09:55:00,23.83,23.84,23.81,23.81,152300.0,15.6917,15.6983,15.6785,15.6785,152300.0
2010-02-17 10:00:00,23.81,23.84,23.79,23.79,148200.0,15.6785,15.6983,15.6654,15.6654,148200.0
2010-02-17 10:05:00,23.8,23.87,23.8,23.87,81200.0,15.672,15.7181,15.672,15.7181,81200.0
2010-02-17 10:10:00,23.88,23.9,23.87,23.87,124900.0,15.7246,15.7378,15.7181,15.7181,124900.0
2010-02-17 10:15:00,23.87,23.89,23.86,23.89,62400.0,15.7181,15.7312,15.7115,15.7312,62400.0
2010-02-17 10:20:00,23.89,23.9,23.87,23.89,147400.0,15.7312,15.7378,15.7181,15.7312,147400.0
2010-02-17 10:25:00,23.88,23.9,23.87,23.89,143000.0,15.7246,15.7378,15.7181,15.7312,143000.0
2010-02-17 10:30:00,23.9,23.93,23.89,23.93,136200.0,15.7378,15.7576,15.7312,15.7576,136200.0
2010-02-17 10:35:00,23.93,23.96,23.92,23.96,176700.0,15.7576,15.7773,15.751,15.7773,176700.0
2010-02-17 10:40:00,23.96,23.96,23.91,23.94,108300.0,15.7773,15.7773,15.7444,15.7641,108300.0
2010-02-17 10:45:00,23.94,23.94,23.92,23.93,119200.0,15.7641,15.7641,15.751,15.7576,119200.0
2010-02-17 10:50:00,23.93,23.98,23.93,23.97,145600.0,15.7576,15.7905,15.7576,15.7839,145600.0
2010-02-17 10:55:00,23.97,23.99,23.96,23.98,40200.0,15.7839,15.7971,15.7773,15.7905,40200.0
2010-02-17 11:00:00,23.97,23.97,23.96,23.97,60400.0,15.7839,15.7839,15.7773,15.7839,60400.0
2010-02-17 11:05:00,23.96,23.97,23.93,23.93,107500.0,15.7773,15.7839,15.7576,15.7576,107500.0
2010-02-17 11:10:00,23.93,23.96,23.93,23.96,52000.0,15.7576,15.7773,15.7576,15.7773,52000.0
2010-02-17 11:15:00,23.96,23.97,23.96,23.97,69400.0,15.7773,15.7839,15.7773,15.7839,69400.0
2010-02-17 11:20:00,23.98,23.98,23.97,23.98,41000.0,15.7905,15.7905,15.7839,15.7905,41000.0
2010-02-17 11:25:00,23.97,23.97,23.94,23.95,68300.0,15.7839,15.7839,15.7641,15.7707,68300.0
2010-02-17 11:30:00,23.95,23.97,23.94,23.96,125500.0,15.7707,15.7839,15.7641,15.7773,125500.0
2010-02-17 11:35:00,23.97,23.98,23.97,23.98,43100.0,15.7839,15.7905,15.7839,15.7905,43100.0
2010-02-17 11:40:00,23.99,23.99,23.98,23.98,57300.0,15.7971,15.7971,15.7905,15.7905,57300.0
2010-02-17 11:45:00,23.98,23.99,23.98,23.99,7000.0,15.7905,15.7971,15.7905,15.7971,7000.0
2010-02-17 11:50:00,23.98,24.0,23.98,23.98,42900.0,15.7905,15.8037,15.7905,15.7905,42900.0
2010-02-17 11:55:00,23.99,23.99,23.98,23.98,20000.0,15.7971,15.7971,15.7905,15.7905,20000.0
2010-02-17 12:00:00,23.98,23.99,23.98,23.99,48700.0,15.7905,15.7971,15.7905,15.7971,48700.0
2010-02-17 12:05:00,23.99,23.99,23.98,23.99,38100.0,15.7971,15.7971,15.7905,15.7971,38100.0
2010-02-17 12:10:00,23.99,24.0,23.98,23.98,19600.0,15.7971,15.8037,15.7905,15.7905,19600.0
2010-02-17 12:15:00,23.99,24.0,23.99,23.99,71400.0,15.7971,15.8037,15.7971,15.7971,71400.0
2010-02-17 12:20:00,23.99,24.0,23.98,23.99,36900.0,15.7971,15.8037,15.7905,15.7971,36900.0
2010-02-17 12:25:00,23.99,24.0,23.99,24.0,16100.0,15.7971,15.8037,15.7971,15.8037,16100.0
2010-02-17 12:30:00,23.99,24.0,23.99,23.99,2000.0,15.7971,15.8037,15.7971,15.7971,2000.0
2010-02-17 12:35:00,24.0,24.0,23.99,23.99,7700.0,15.8037,15.8037,15.7971,15.7971,7700.0
2010-02-17 12:40:00,23.99,23.99,23.99,23.99,54400.0,15.7971,15.7971,15.7971,15.7971,54400.0
2010-02-17 12:45:00,23.99,24.0,23.99,24.0,10500.0,15.7971,15.8037,15.7971,15.8037,10500.0
2010-02-17 12:50:00,23.99,23.99,23.97,23.98,30400.0,15.7971,15.7971,15.7839,15.7905,30400.0
2010-02-17 12:55:00,23.98,23.99,23.98,23.98,30300.0,15.7905,15.7971,15.7905,15.7905,30300.0
2010-02-17 13:00:00,23.98,23.99,23.97,23.99,50500.0,15.7905,15.7971,15.7839,15.7971,50500.0
2010-02-17 13:05:00,23.99,23.99,23.97,23.98,37100.0,15.7971,15.7971,15.7839,15.7905,37100.0
2010-02-17 13:10:00,23.98,23.98,23.96,23.96,21200.0,15.7905,15.7905,15.7773,15.7773,21200.0
2010-02-17 13:15:00,23.97,23.98,23.97,23.98,8800.0,15.7839,15.7905,15.7839,15.7905,8800.0
2010-02-17 13:20:00,23.98,23.99,23.97,23.98,29200.0,15.7905,15.7971,15.7839,15.7905,29200.0
2010-02-17 13:25:00,23.98,23.98,23.97,23.98,29200.0,15.7905,15.7905,15.7839,15.7905,29200.0
2010-02-17 13:30:00,23.98,23.98,23.96,23.98,43000.0,15.7905,15.7905,15.7773,15.7905,43000.0
2010-02-17 13:35:00,23.98,23.98,23.97,23.98,800.0,15.7905,15.7905,15.7839,15.7905,800.0
2010-02-17 13:40:00,23.98,23.98,23.97,23.98,600.0,15.7905,15.7905,15.7839,15.7905,600.0
2010-02-17 13:45:00,23.98,23.98,23.97,23.97,20600.0,15.7905,15.7905,15.7839,15.7839,20600.0
2010-02-17 13:50:00,23.97,23.98,23.97,23.97,142700.0,15.7839,15.7905,15.7839,15.7839,142700.0
2010-02-17 13:55:00,23.97,23.98,23.97,23.97,89600.0,15.7839,15.7905,15.7839,15.7839,89600.0
2010-02-17 14:00:00,23.98,23.98,23.95,23.98,298700.0,15.7905,15.7905,15.7707,15.7905,298700.0
2010-02-17 14:05:00,23.98,23.99,23.98,23.99,40300.0,15.7905,15.7971,15.7905,15.7971,40300.0
2010-02-17 14:10:00,23.98,23.99,23.98,23.98,7300.0,15.7905,15.7971,15.7905,15.7905,7300.0
2010-02-17 14:15:00,23.97,23.98,23.96,23.97,150300.0,15.7839,15.7905,15.7773,15.7839,150300.0
2010-02-17 14:20:00,23.97,23.97,23.93,23.96,205300.0,15.7839,15.7839,15.7576,15.7773,205300.0
2010-02-17 14:25:00,23.97,23.98,23.96,23.98,31300.0,15.7839,15.7905,15.7773,15.7905,31300.0
2010-02-17 14:30:00,23.98,23.98,23.97,23.98,44300.0,15.7905,15.7905,15.7839,15.7905,44300.0
2010-02-17 14:35:00,23.98,23.98,23.97,23.98,16700.0,15.7905,15.7905,15.7839,15.7905,16700.0
2010-02-17 14:40:00,23.98,23.98,23.97,23.97,138200.0,15.7905,15.7905,15.7839,15.7839,138200.0
2010-02-17 14:45:00,23.97,23.97,23.95,23.95,29600.0,15.7839,15.7839,15.7707,15.7707,29600.0
2010-02-17 14:50:00,23.95,23.97,23.95,23.96,74400.0,15.7707,15.7839,15.7707,15.7773,74400.0
2010-02-17 14:55:00,23.97,23.98,23.96,23.98,44400.0,15.7839,15.7905,15.7773,15.7905,44400.0
2010-02-17 15:00:00,23.98,23.98,23.97,23.98,31900.0,15.7905,15.7905,15.7839,15.7905,31900.0
2010-02-17 15:05:00,23.98,23.99,23.97,23.99,46500.0,15.7905,15.7971,15.7839,15.7971,46500.0
2010-02-17 15:10:00,23.99,24.0,23.98,23.99,36100.0,15.7971,15.8037,15.7905,15.7971,36100.0
2010-02-17 15:15:00,24.0,24.0,23.98,23.99,43800.0,15.8037,15.8037,15.7905,15.7971,43800.0
2010-02-17 15:20:00,23.99,24.0,23.98,24.0,39500.0,15.7971,15.8037,15.7905,15.8037,39500.0
2010-02-17 15:25:00,24.0,24.06,24.0,24.04,433000.0,15.8037,15.8432,15.8037,15.83,433000.0
2010-02-17 15:30:00,24.03,24.08,24.03,24.08,57800.0,15.8234,15.8563,15.8234,15.8563,57800.0
2010-02-17 15:35:00,24.08,24.09,24.04,24.04,127100.0,15.8563,15.8629,15.83,15.83,127100.0
2010-02-17 15:40:00,24.04,24.06,24.03,24.05,256100.0,15.83,15.8432,15.8234,15.8366,256100.0
2010-02-17 15:45:00,24.04,24.05,23.99,24.01,193800.0,15.83,15.8366,15.7971,15.8102,193800.0
2010-02-17 15:50:00,24.01,24.05,24.01,24.04,85600.0,15.8102,15.8366,15.8102,15.83,85600.0
2010-02-17 15:55:00,24.04,24.07,24.03,24.07,271800.0,15.83,15.8497,15.8234,15.8497,271800.0
2010-02-18 09:30:00,24.05,24.08,23.98,23.98,181200.0,15.8366,15.8563,15.7905,15.7905,181200.0
2010-02-18 09:35:00,23.99,24.01,23.97,23.99,202300.0,15.7971,15.8102,15.7839,15.7971,202300.0
2010-02-18 09:40:00,23.99,24.0,23.98,23.99,129800.0,15.7971,15.8037,15.7905,15.7971,129800.0
2010-02-18 09:45:00,24.0,24.0,23.91,23.94,90900.0,15.8037,15.8037,15.7444,15.7641,90900.0
2010-02-18 09:50:00,23.94,24.04,23.93,24.04,84600.0,15.7641,15.83,15.7576,15.83,84600.0
2010-02-18 09:55:00,24.05,24.09,24.05,24.08,59200.0,15.8366,15.8629,15.8366,15.8563,59200.0
2010-02-18 10:00:00,24.08,24.15,24.06,24.13,129100.0,15.8563,15.9024,15.8432,15.8893,129100.0
2010-02-18 10:05:00,24.12,24.19,24.12,24.18,148700.0,15.8827,15.9288,15.8827,15.9222,148700.0
2010-02-18 10:10:00,24.17,24.18,24.16,24.16,66800.0,15.9156,15.9222,15.909,15.909,66800.0
2010-02-18 10:15:00,24.17,24.18,24.13,24.14,116700.0,15.9156,15.9222,15.8893,15.8958,116700.0
2010-02-18 10:20:00,24.14,24.14,24.04,24.04,88900.0,15.8958,15.8958,15.83,15.83,88900.0
2010-02-18 10:25:00,24.04,24.09,24.04,24.07,119500.0,15.83,15.8629,15.83,15.8497,119500.0
2010-02-18 10:30:00,24.07,24.07,24.05,24.05,50800.0,15.8497,15.8497,15.8366,15.8366,50800.0
2010-02-18 10:35:00,24.05,24.07,24.04,24.07,69600.0,15.8366,15.8497,15.83,15.8497,69600.0
2010-02-18 10:40:00,24.07,24.09,24.07,24.09,112700.0,15.8497,15.8629,15.8497,15.8629,112700.0
2010-02-18 10:45:00,24.09,24.12,24.09,24.12,39400.0,15.8629,15.8827,15.8629,15.8827,39400.0
2010-02-18 10:50:00,24.11,24.11,24.09,24.11,53500.0,15.8761,15.8761,15.8629,15.8761,53500.0
2010-02-18 10:55:00,24.12,24.14,24.1,24.1,93600.0,15.8827,15.8958,15.8695,15.8695,93600.0
2010-02-18 11:00:00,24.1,24.11,24.08,24.09,71500.0,15.8695,15.8761,15.8563,15.8629,71500.0
2010-02-18 11:05:00,24.1,24.15,24.1,24.15,59000.0,15.8695,15.9024,15.8695,15.9024,59000.0
2010-02-18 11:10:00,24.14,24.17,24.14,24.16,68100.0,15.8958,15.9156,15.8958,15.909,68100.0
2010-02-18 11:15:00,24.16,24.17,24.15,24.15,46700.0,15.909,15.9156,15.9024,15.9024,46700.0
2010-02-18 11:20:00,24.16,24.18,24.15,24.18,75000.0,15.909,15.9222,15.9024,15.9222,75000.0
2010-02-18 11:25:00,24.17,24.17,24.13,24.13,65800.0,15.9156,15.9156,15.8893,15.8893,65800.0
2010-02-18 11:30:00,24.13,24.15,24.11,24.11,66000.0,15.8893,15.9024,15.8761,15.8761,66000.0
2010-02-18 11:35:00,24.11,24.12,24.08,24.08,91700.0,15.8761,15.8827,15.8563,15.8563,91700.0
2010-02-18 11:40:00,24.07,24.1,24.07,24.1,21400.0,15.8497,15.8695,15.8497,15.8695,21400.0
2010-02-18 11:45:00,24.09,24.11,24.09,24.09,20500.0,15.8629,15.8761,15.8629,15.8629,20500.0
2010-02-18 11:50:00,24.1,24.12,24.1,24.11,29200.0,15.8695,15.8827,15.8695,15.8761,29200.0
2010-02-18 11:55:00,24.1,24.12,24.1,24.12,10600.0,15.8695,15.8827,15.8695,15.8827,10600.0
2010-02-18 12:00:00,24.12,24.15,24.12,24.15,31500.0,15.8827,15.9024,15.8827,15.9024,31500.0
2010-02-18 12:05:00,24.14,24.15,24.14,24.15,25000.0,15.8958,15.9024,15.8958,15.9024,25000.0
2010-02-18 12:10:00,24.16,24.16,24.13,24.15,55000.0,15.909,15.909,15.8893,15.9024,55000.0
2010-02-18 12:15:00,24.15,24.16,24.15,24.15,28800.0,15.9024,15.909,15.9024,15.9024,28800.0
2010-02-18 12:20:00,24.15,24.16,24.11,24.13,89300.0,15.9024,15.909,15.8761,15.8893,89300.0
2010-02-18 12:25:00,24.13,24.14,24.11,24.12,117000.0,15.8893,15.8958,15.8761,15.8827,117000.0
2010-02-18 12:30:00,24.11,24.11,24.08,24.08,148300.0,15.8761,15.8761,15.8563,15.8563,148300.0
2010-02-18 12:35:00,24.08,24.1,24.08,24.1,135900.0,15.8563,15.8695,15.8563,15.8695,135900.0
2010-02-18 12:40:00,24.1,24.1,24.1,24.1,68600.0,15.8695,15.8695,15.8695,15.8695,68600.0
2010-02-18 12:45:00,24.1,24.11,24.1,24.1,12400.0,15.8695,15.8761,15.8695,15.8695,12400.0
2010-02-18 12:50:00,24.1,24.1,24.09,24.09,11500.0,15.8695,15.8695,15.8629,15.8629,11500.0
2010-02-18 12:55:00,24.08,24.09,24.08,24.09,27700.0,15.8563,15.8629,15.8563,15.8629,27700.0
2010-02-18 13:00:00,24.1,24.14,24.1,24.14,17300.0,15.8695,15.8958,15.8695,15.8958,17300.0
2010-02-18 13:05:00,24.15,24.15,24.14,24.15,55400.0,15.9024,15.9024,15.8958,15.9024,55400.0
2010-02-18 13:10:00,24.16,24.18,24.15,24.17,84200.0,15.909,15.9222,15.9024,15.9156,84200.0
2010-02-18 13:15:00,24.18,24.18,24.17,24.17,1300.0,15.9222,15.9222,15.9156,15.9156,1300.0
2010-02-18 13:20:00,24.17,24.18,24.17,24.17,34800.0,15.9156,15.9222,15.9156,15.9156,34800.0
2010-02-18 13:25:00,24.17,24.18,24.17,24.18,1300.0,15.9156,15.9222,15.9156,15.9222,1300.0
2010-02-18 13:30:00,24.18,24.19,24.18,24.19,40200.0,15.9222,15.9288,15.9222,15.9288,40200.0
2010-02-18 13:35:00,24.19,24.19,24.18,24.19,33600.0,15.9288,15.9288,15.9222,15.9288,33600.0
2010-02-18 13:40:00,24.18,24.19,24.18,24.19,43100.0,15.9222,15.9288,15.9222,15.9288,43100.0
2010-02-18 13:45:00,24.19,24.19,24.19,24.19,0.0,15.9288,15.9288,15.9288,15.9288,0.0
2010-02-18 13:50:00,24.19,24.22,24.19,24.22,59000.0,15.9288,15.9485,15.9288,15.9485,59000.0
2010-02-18 13:55:00,24.22,24.23,24.22,24.22,36200.0,15.9485,15.9551,15.9485,15.9485,36200.0
2010-02-18 14:00:00,24.22,24.23,24.21,24.21,30700.0,15.9485,15.9551,15.9419,15.9419,30700.0
2010-02-18 14:05:00,24.22,24.23,24.21,24.23,21400.0,15.9485,15.9551,15.9419,15.9551,21400.0
2010-02-18 14:10:00,24.23,24.23,24.22,24.23,3100.0,15.9551,15.9551,15.9485,15.9551,3100.0
2010-02-18 14:15:00,24.23,24.26,24.23,24.26,91900.0,15.9551,15.9749,15.9551,15.9749,91900.0
2010-02-18 14:20:00,24.26,24.26,24.25,24.26,9300.0,15.9749,15.9749,15.9683,15.9749,9300.0
2010-02-18 14:25:00,24.26,24.28,24.26,24.28,33500.0,15.9749,15.988,15.9749,15.988,33500.0
2010-02-18 14:30:00,24.29,24.3,24.28,24.3,19100.0,15.9946,16.0012,15.988,16.0012,19100.0
2010-02-18 14:35:00,24.3,24.32,24.3,24.31,42100.0,16.0012,16.0144,16.0012,16.0078,42100.0
2010-02-18 14:40:00,24.31,24.31,24.27,24.27,68800.0,16.0078,16.0078,15.9814,15.9814,68800.0
2010-02-18 14:45:00,24.28,24.32,24.27,24.32,79100.0,15.988,16.0144,15.9814,16.0144,79100.0
2010-02-18 14:50:00,24.32,24.33,24.31,24.33,47500.0,16.0144,16.021,16.0078,16.021,47500.0
2010-02-18 14:55:00,24.33,24.35,24.33,24.34,72700.0,16.021,16.0341,16.021,16.0275,72700.0
2010-02-18 15:00:00,24.35,24.36,24.32,24.32,82400.0,16.0341,16.0407,16.0144,16.0144,82400.0
2010-02-18 15:05:00,24.32,24.32,24.29,24.3,97500.0,16.0144,16.0144,15.9946,16.0012,97500.0
2010-02-18 15:10:00,24.3,24.31,24.28,24.29,205400.0,16.0012,16.0078,15.988,15.9946,205400.0
2010-02-18 15:15:00,24.29,24.29,24.26,24.29,83800.0,15.9946,15.9946,15.9749,15.9946,83800.0
2010-02-18 15:20:00,24.29,24.32,24.29,24.31,136200.0,15.9946,16.0144,15.9946,16.0078,136200.0
2010-02-18 15:25:00,24.3,24.31,24.29,24.31,64600.0,16.0012,16.0078,15.9946,16.0078,64600.0
2010-02-18 15:30:00,24.3,24.3,24.27,24.28,135800.0,16.0012,16.0012,15.9814,15.988,135800.0
2010-02-18 15:35:00,24.28,24.28,24.27,24.27,31800.0,15.988,15.988,15.9814,15.9814,31800.0
2010-02-18 15:40:00,24.27,24.3,24.27,24.28,99800.0,15.9814,16.0012,15.9814,15.988,99800.0
2010-02-18 15:45:00,24.29,24.31,24.28,24.31,138000.0,15.9946,16.0078,15.988,16.0078,138000.0
2010-02-18 15:50:00,24.31,24.31,24.26,24.26,96900.0,16.0078,16.0078,15.9749,15.9749,96900.0
2010-02-18 15:55:00,24.26,24.27,24.26,24.27,106700.0,15.9749,15.9814,15.9749,15.9814,106700.0
2010-02-19 09:30:00,24.14,24.19,24.1,24.13,41100.0,15.8958,15.9288,15.8695,15.8893,41100.0
2010-02-19 09:35:00,24.13,24.14,24.06,24.14,160300.0,15.8893,15.8958,15.8432,15.8958,160300.0
2010-02-19 09:40:00,24.14,24.23,24.12,24.21,129200.0,15.8958,15.9551,15.8827,15.9419,129200.0
2010-02-19 09:45:00,24.22,24.23,24.19,24.23,62900.0,15.9485,15.9551,15.9288,15.9551,62900.0
2010-02-19 09:50:00,24.23,24.23,24.18,24.19,88200.0,15.9551,15.9551,15.9222,15.9288,88200.0
2010-02-19 09:55:00,24.19,24.2,24.12,24.13,83600.0,15.9288,15.9354,15.8827,15.8893,83600.0
2010-02-19 10:00:00,24.14,24.15,24.12,24.13,71300.0,15.8958,15.9024,15.8827,15.8893,71300.0
2010-02-19 10:05:00,24.13,24.16,24.13,24.16,83900.0,15.8893,15.909,15.8893,15.909,83900.0
2010-02-19 10:10:00,24.16,24.16,24.1,24.13,225200.0,15.909,15.909,15.8695,15.8893,225200.0
2010-02-19 10:15:00,24.13,24.14,24.12,24.14,47500.0,15.8893,15.8958,15.8827,15.8958,47500.0
2010-02-19 10:20:00,24.14,24.18,24.14,24.17,68000.0,15.8958,15.9222,15.8958,15.9156,68000.0
2010-02-19 10:25:00,24.17,24.24,24.17,24.22,74900.0,15.9156,15.9617,15.9156,15.9485,74900.0
2010-02-19 10:30:00,24.21,24.21,24.17,24.17,37600.0,15.9419,15.9419,15.9156,15.9156,37600.0
2010-02-19 10:35:00,24.16,24.19,24.16,24.18,29600.0,15.909,15.9288,15.909,15.9222,29600.0
2010-02-19 10:40:00,24.17,24.2,24.17,24.2,30100.0,15.9156,15.9354,15.9156,15.9354,30100.0
2010-02-19 10:45:00,24.2,24.26,24.2,24.23,64300.0,15.9354,15.9749,15.9354,15.9551,64300.0
2010-02-19 10:50:00,24.23,24.23,24.22,24.22,62900.0,15.9551,15.9551,15.9485,15.9485,62900.0
2010-02-19 10:55:00,24.23,24.23,24.18,24.18,53400.0,15.9551,15.9551,15.9222,15.9222,53400.0
2010-02-19 11:00:00,24.17,24.19,24.17,24.18,20700.0,15.9156,15.9288,15.9156,15.9222,20700.0
2010-02-19 11:05:00,24.18,24.19,24.17,24.18,9000.0,15.9222,15.9288,15.9156,15.9222,9000.0
2010-02-19 11:10:00,24.19,24.25,24.19,24.25,80400.0,15.9288,15.9683,15.9288,15.9683,80400.0
2010-02-19 11:15:00,24.25,24.27,24.25,24.25,48800.0,15.9683,15.9814,15.9683,15.9683,48800.0
2010-02-19 11:20:00,24.25,24.31,24.25,24.3,38800.0,15.9683,16.0078,15.9683,16.0012,38800.0
2010-02-19 11:25:00,24.3,24.3,24.29,24.3,15200.0,16.0012,16.0012,15.9946,16.0012,15200.0
2010-02-19 11:30:00,24.29,24.35,24.28,24.35,37400.0,15.9946,16.0341,15.988,16.0341,37400.0
2010-02-19 11:35:00,24.34,24.34,24.3,24.3,16400.0,16.0275,16.0275,16.0012,16.0012,16400.0
2010-02-19 11:40:00,24.3,24.31,24.29,24.29,20600.0,16.0012,16.0078,15.9946,15.9946,20600.0
2010-02-19 11:45:00,24.29,24.3,24.27,24.27,36700.0,15.9946,16.0012,15.9814,15.9814,36700.0
2010-02-19 11:50:00,24.27,24.28,24.25,24.26,14500.0,15.9814,15.988,15.9683,15.9749,14500.0
2010-02-19 11:55:00,24.26,24.33,24.25,24.32,28200.0,15.9749,16.021,15.9683,16.0144,28200.0
2010-02-19 12:00:00,24.32,24.33,24.3,24.3,32700.0,16.0144,16.021,16.0012,16.0012,32700.0
2010-02-19 12:05:00,24.29,24.3,24.28,24.28,88500.0,15.9946,16.0012,15.988,15.988,88500.0
2010-02-19 12:10:00,24.28,24.28,24.26,24.26,29700.0,15.988,15.988,15.9749,15.9749,29700.0
2010-02-19 12:15:00,24.26,24.26,24.25,24.25,49400.0,15.9749,15.9749,15.9683,15.9683,49400.0
2010-02-19 12:20:00,24.24,24.27,24.23,24.26,87300.0,15.9617,15.9814,15.9551,15.9749,87300.0
2010-02-19 12:25:00,24.26,24.28,24.26,24.26,84300.0,15.9749,15.988,15.9749,15.9749,84300.0
2010-02-19 12:30:00,24.26,24.26,24.24,24.24,21700.0,15.9749,15.9749,15.9617,15.9617,21700.0
2010-02-19 12:35:00,24.24,24.24,24.22,24.22,35700.0,15.9617,15.9617,15.9485,15.9485,35700.0
2010-02-19 12:40:00,24.22,24.22,24.21,24.22,9200.0,15.9485,15.9485,15.9419,15.9485,9200.0
2010-02-19 12:45:00,24.22,24.23,24.21,24.23,71700.0,15.9485,15.9551,15.9419,15.9551,71700.0
2010-02-19 12:50:00,24.23,24.23,24.23,24.23,10600.0,15.9551,15.9551,15.9551,15.9551,10600.0
2010-02-19 12:55:00,24.24,24.29,24.24,24.29,29000.0,15.9617,15.9946,15.9617,15.9946,29000.0
2010-02-19 13:00:00,24.29,24.31,24.29,24.3,18000.0,15.9946,16.0078,15.9946,16.0012,18000.0
2010-02-19 13:05:00,24.29,24.29,24.27,24.29,51500.0,15.9946,15.9946,15.9814,15.9946,51500.0
2010-02-19 13:10:00,24.29,24.3,24.29,24.29,30000.0,15.9946,16.0012,15.9946,15.9946,30000.0
2010-02-19 13:15:00,24.29,24.31,24.29,24.3,34200.0,15.9946,16.0078,15.9946,16.0012,34200.0
2010-02-19 13:20:00,24.31,24.31,24.27,24.27,44100.0,16.0078,16.0078,15.9814,15.9814,44100.0
2010-02-19 13:25:00,24.28,24.3,24.27,24.27,102700.0,15.988,16.0012,15.9814,15.9814,102700.0
2010-02-19 13:30:00,24.26,24.27,24.26,24.27,29000.0,15.9749,15.9814,15.9749,15.9814,29000.0
2010-02-19 13:35:00,24.27,24.3,24.27,24.3,12600.0,15.9814,16.0012,15.9814,16.0012,12600.0
2010-02-19 13:40:00,24.3,24.3,24.29,24.3,11400.0,16.0012,16.0012,15.9946,16.0012,11400.0
2010-02-19 13:45:00,24.29,24.32,24.29,24.29,115300.0,15.9946,16.0144,15.9946,15.9946,115300.0
2010-02-19 13:50:00,24.29,24.29,24.28,24.28,30800.0,15.9946,15.9946,15.988,15.988,30800.0
2010-02-19 13:55:00,24.28,24.28,24.27,24.27,11200.0,15.988,15.988,15.9814,15.9814,11200.0
2010-02-19 14:00:00,24.27,24.27,24.27,24.27,100.0,15.9814,15.9814,15.9814,15.9814,100.0
2010-02-19 14:05:00,24.28,24.28,24.27,24.27,23000.0,15.988,15.988,15.9814,15.9814,23000.0
2010-02-19 14:10:00,24.27,24.28,24.26,24.28,23300.0,15.9814,15.988,15.9749,15.988,23300.0
2010-02-19 14:15:00,24.28,24.29,24.28,24.28,34900.0,15.988,15.9946,15.988,15.988,34900.0
2010-02-19 14:20:00,24.27,24.28,24.27,24.28,25400.0,15.9814,15.988,15.9814,15.988,25400.0
2010-02-19 14:25:00,24.28,24.28,24.27,24.28,14500.0,15.988,15.988,15.9814,15.988,14500.0
2010-02-19 14:30:00,24.27,24.3,24.27,24.3,13400.0,15.9814,16.0012,15.9814,16.0012,13400.0
2010-02-19 14:35:00,24.3,24.31,24.3,24.31,12900.0,16.0012,16.0078,16.0012,16.0078,12900.0
2010-02-19 14:40:00,24.3,24.3,24.27,24.27,19800.0,16.0012,16.0012,15.9814,15.9814,19800.0
2010-02-19 14:45:00,24.28,24.29,24.27,24.29,7700.0,15.988,15.9946,15.9814,15.9946,7700.0
2010-02-19 14:50:00,24.29,24.29,24.26,24.28,201700.0,15.9946,15.9946,15.9749,15.988,201700.0
2010-02-19 14:55:00,24.29,24.3,24.26,24.26,68300.0,15.9946,16.0012,15.9749,15.9749,68300.0
2010-02-19 15:00:00,24.26,24.26,24.24,24.25,87600.0,15.9749,15.9749,15.9617,15.9683,87600.0
2010-02-19 15:05:00,24.26,24.27,24.26,24.26,40100.0,15.9749,15.9814,15.9749,15.9749,40100.0
2010-02-19 15:10:00,24.26,24.27,24.22,24.22,49800.0,15.9749,15.9814,15.9485,15.9485,49800.0
2010-02-19 15:15:00,24.21,24.22,24.19,24.2,77400.0,15.9419,15.9485,15.9288,15.9354,77400.0
2010-02-19 15:20:00,24.19,24.23,24.19,24.23,29300.0,15.9288,15.9551,15.9288,15.9551,29300.0
2010-02-19 15:25:00,24.23,24.23,24.22,24.23,10600.0,15.9551,15.9551,15.9485,15.9551,10600.0
2010-02-19 15:30:00,24.24,24.27,24.24,24.26,79100.0,15.9617,15.9814,15.9617,15.9749,79100.0
2010-02-19 15:35:00,24.27,24.29,24.27,24.28,73200.0,15.9814,15.9946,15.9814,15.988,73200.0
2010-02-19 15:40:00,24.28,24.35,24.28,24.34,159100.0,15.988,16.0341,15.988,16.0275,159100.0
2010-02-19 15:45:00,24.33,24.36,24.33,24.36,35300.0,16.021,16.0407,16.021,16.0407,35300.0
2010-02-19 15:50:00,24.35,24.38,24.33,24.33,420700.0,16.0341,16.0539,16.021,16.021,420700.0
2010-02-19 15:55:00,24.33,24.35,24.33,24.35,163200.0,16.021,16.0341,16.021,16.0341,163200.0
2010-02-22 09:30:00,24.37,24.43,24.32,24.32,64400.0,16.0473,16.0868,16.0144,16.0144,64400.0
2010-02-22 09:35:00,24.33,24.34,24.26,24.28,78100.0,16.021,16.0275,15.9749,15.988,78100.0
2010-02-22 09:40:00,24.28,24.29,24.26,24.29,112500.0,15.988,15.9946,15.9749,15.9946,112500.0
2010-02-22 09:45:00,24.29,24.34,24.28,24.3,63700.0,15.9946,16.0275,15.988,16.0012,63700.0
2010-02-22 09:50:00,24.29,24.29,24.25,24.26,68600.0,15.9946,15.9946,15.9683,15.9749,68600.0
2010-02-22 09:55:00,24.25,24.27,24.23,24.25,38500.0,15.9683,15.9814,15.9551,15.9683,38500.0
2010-02-22 10:00:00,24.26,24.26,24.15,24.21,91600.0,15.9749,15.9749,15.9024,15.9419,91600.0
2010-02-22 10:05:00,24.22,24.26,24.19,24.22,102100.0,15.9485,15.9749,15.9288,15.9485,102100.0
2010-02-22 10:10:00,24.23,24.27,24.23,24.26,96800.0,15.9551,15.9814,15.9551,15.9749,96800.0
2010-02-22 10:15:00,24.26,24.31,24.26,24.3,68200.0,15.9749,16.0078,15.9749,16.0012,68200.0
2010-02-22 10:20:00,24.31,24.35,24.31,24.32,88100.0,16.0078,16.0341,16.0078,16.0144,88100.0
2010-02-22 10:25:00,24.33,24.36,24.33,24.35,47100.0,16.021,16.0407,16.021,16.0341,47100.0
2010-02-22 10:30:00,24.36,24.36,24.34,24.35,19800.0,16.0407,16.0407,16.0275,16.0341,19800.0
2010-02-22 10:35:00,24.35,24.36,24.31,24.33,43600.0,16.0341,16.0407,16.0078,16.021,43600.0
2010-02-22 10:40:00,24.34,24.34,24.3,24.3,56500.0,16.0275,16.0275,16.0012,16.0012,56500.0
2010-02-22 10:45:00,24.29,24.29,24.27,24.27,8900.0,15.9946,15.9946,15.9814,15.9814,8900.0
2010-02-22 10:50:00,24.27,24.29,24.26,24.29,25200.0,15.9814,15.9946,15.9749,15.9946,25200.0
2010-02-22 10:55:00,24.29,24.3,24.28,24.29,92200.0,15.9946,16.0012,15.988,15.9946,92200.0
2010-02-22 11:00:00,24.28,24.29,24.27,24.28,52500.0,15.988,15.9946,15.9814,15.988,52500.0
2010-02-22 11:05:00,24.27,24.27,24.25,24.25,42600.0,15.9814,15.9814,15.9683,15.9683,42600.0
2010-02-22 11:10:00,24.25,24.25,24.2,24.2,77200.0,15.9683,15.9683,15.9354,15.9354,77200.0
2010-02-22 11:15:00,24.19,24.25,24.19,24.25,108100.0,15.9288,15.9683,15.9288,15.9683,108100.0
2010-02-22 11:20:00,24.25,24.27,24.25,24.27,60300.0,15.9683,15.9814,15.9683,15.9814,60300.0
2010-02-22 11:25:00,24.28,24.28,24.24,24.24,37400.0,15.988,15.988,15.9617,15.9617,37400.0
2010-02-22 11:30:00,24.24,24.26,24.24,24.25,51400.0,15.9617,15.9749,15.9617,15.9683,51400.0
2010-02-22 11:35:00,24.25,24.28,24.25,24.27,56300.0,15.9683,15.988,15.9683,15.9814,56300.0
2010-02-22 11:40:00,24.27,24.31,24.27,24.31,35100.0,15.9814,16.0078,15.9814,16.0078,35100.0
2010-02-22 11:45:00,24.31,24.31,24.25,24.25,37500.0,16.0078,16.0078,15.9683,15.9683,37500.0
2010-02-22 11:50:00,24.26,24.26,24.24,24.24,25400.0,15.9749,15.9749,15.9617,15.9617,25400.0
2010-02-22 11:55:00,24.24,24.26,24.24,24.26,79600.0,15.9617,15.9749,15.9617,15.9749,79600.0
2010-02-22 12:00:00,24.26,24.29,24.25,24.29,51000.0,15.9749,15.9946,15.9683,15.9946,51000.0
2010-02-22 12:05:00,24.28,24.29,24.28,24.29,11200.0,15.988,15.9946,15.988,15.9946,11200.0
2010-02-22 12:10:00,24.3,24.32,24.29,24.32,22300.0,16.0012,16.0144,15.9946,16.0144,22300.0
2010-02-22 12:15:00,24.31,24.31,24.28,24.28,49700.0,16.0078,16.0078,15.988,15.988,49700.0
2010-02-22 12:20:00,24.27,24.27,24.27,24.27,1600.0,15.9814,15.9814,15.9814,15.9814,1600.0
2010-02-22 12:25:00,24.27,24.27,24.25,24.25,53400.0,15.9814,15.9814,15.9683,15.9683,53400.0
2010-02-22 12:30:00,24.26,24.27,24.26,24.27,21800.0,15.9749,15.9814,15.9749,15.9814,21800.0
2010-02-22 12:35:00,24.27,24.32,24.27,24.31,19300.0,15.9814,16.0144,15.9814,16.0078,19300.0
2010-02-22 12:40:00,24.3,24.3,24.3,24.3,12000.0,16.0012,16.0012,16.0012,16.0012,12000.0
2010-02-22 12:45:00,24.3,24.32,24.3,24.32,12400.0,16.0012,16.0144,16.0012,16.0144,12400.0
2010-02-22 12:50:00,24.32,24.32,24.3,24.3,25000.0,16.0144,16.0144,16.0012,16.0012,25000.0
2010-02-22 12:55:00,24.3,24.31,24.3,24.31,6300.0,16.0012,16.0078,16.0012,16.0078,6300.0
2010-02-22 13:00:00,24.31,24.31,24.29,24.29,13900.0,16.0078,16.0078,15.9946,15.9946,13900.0
2010-02-22 13:05:00,24.29,24.29,24.27,24.27,4600.0,15.9946,15.9946,15.9814,15.9814,4600.0
2010-02-22 13:10:00,24.27,24.27,24.26,24.26,10100.0,15.9814,15.9814,15.9749,15.9749,10100.0
2010-02-22 13:15:00,24.27,24.27,24.27,24.27,11500.0,15.9814,15.9814,15.9814,15.9814,11500.0
2010-02-22 13:20:00,24.28,24.29,24.28,24.29,18100.0,15.988,15.9946,15.988,15.9946,18100.0
2010-02-22 13:25:00,24.29,24.29,24.28,24.28,16400.0,15.9946,15.9946,15.988,15.988,16400.0
2010-02-22 13:30:00,24.28,24.28,24.28,24.28,0.0,15.988,15.988,15.988,15.988,0.0
2010-02-22 13:35:00,24.29,24.29,24.29,24.29,25100.0,15.9946,15.9946,15.9946,15.9946,25100.0
2010-02-22 13:40:00,24.28,24.33,24.28,24.33,23000.0,15.988,16.021,15.988,16.021,23000.0
2010-02-22 13:45:00,24.33,24.36,24.33,24.36,50000.0,16.021,16.0407,16.021,16.0407,50000.0
2010-02-22 13:50:00,24.36,24.37,24.36,24.37,27700.0,16.0407,16.0473,16.0407,16.0473,27700.0
2010-02-22 13:55:00,24.36,24.36,24.32,24.32,31000.0,16.0407,16.0407,16.0144,16.0144,31000.0
2010-02-22 14:00:00,24.32,24.33,24.32,24.32,3000.0,16.0144,16.021,16.0144,16.0144,3000.0
2010-02-22 14:05:00,24.32,24.32,24.31,24.31,4700.0,16.0144,16.0144,16.0078,16.0078,4700.0
2010-02-22 14:10:00,24.31,24.31,24.29,24.29,59600.0,16.0078,16.0078,15.9946,15.9946,59600.0
2010-02-22 14:15:00,24.3,24.35,24.3,24.35,76500.0,16.0012,16.0341,16.0012,16.0341,76500.0
2010-02-22 14:20:00,24.35,24.37,24.35,24.36,12200.0,16.0341,16.0473,16.0341,16.0407,12200.0
2010-02-22 14:25:00,24.36,24.36,24.33,24.34,18400.0,16.0407,16.0407,16.021,16.0275,18400.0
2010-02-22 14:30:00,24.35,24.38,24.35,24.38,9500.0,16.0341,16.0539,16.0341,16.0539,9500.0
2010-02-22 14:35:00,24.38,24.39,24.37,24.38,21700.0,16.0539,16.0605,16.0473,16.0539,21700.0
2010-02-22 14:40:00,24.38,24.38,24.36,24.37,10900.0,16.0539,16.0539,16.0407,16.0473,10900.0
2010-02-22 14:45:00,24.37,24.39,24.37,24.38,13700.0,16.0473,16.0605,16.0473,16.0539,13700.0
2010-02-22 14:50:00,24.39,24.42,24.39,24.41,53000.0,16.0605,16.0802,16.0605,16.0736,53000.0
2010-02-22 14:55:00,24.41,24.42,24.41,24.41,40900.0,16.0736,16.0802,16.0736,16.0736,40900.0
2010-02-22 15:00:00,24.42,24.42,24.41,24.41,32100.0,16.0802,16.0802,16.0736,16.0736,32100.0
2010-02-22 15:05:00,24.42,24.42,24.41,24.42,12100.0,16.0802,16.0802,16.0736,16.0802,12100.0
2010-02-22 15:10:00,24.41,24.45,24.41,24.45,72400.0,16.0736,16.1,16.0736,16.1,72400.0
2010-02-22 15:15:00,24.45,24.46,24.45,24.46,10300.0,16.1,16.1066,16.1,16.1066,10300.0
2010-02-22 15:20:00,24.45,24.46,24.4,24.4,104400.0,16.1,16.1066,16.0671,16.0671,104400.0
2010-02-22 15:25:00,24.4,24.4,24.37,24.37,49200.0,16.0671,16.0671,16.0473,16.0473,49200.0
2010-02-22 15:30:00,24.37,24.37,24.35,24.35,29400.0,16.0473,16.0473,16.0341,16.0341,29400.0
2010-02-22 15:35:00,24.35,24.35,24.33,24.33,58400.0,16.0341,16.0341,16.021,16.021,58400.0
2010-02-22 15:40:00,24.32,24.33,24.27,24.27,93300.0,16.0144,16.021,15.9814,15.9814,93300.0
2010-02-22 15:45:00,24.28,24.3,24.27,24.27,86400.0,15.988,16.0012,15.9814,15.9814,86400.0
2010-02-22 15:50:00,24.28,24.3,24.28,24.3,52100.0,15.988,16.0012,15.988,16.0012,52100.0
2010-02-22 15:55:00,24.3,24.3,24.26,24.29,82800.0,16.0012,16.0012,15.9749,15.9946,82800.0
2010-02-23 09:30:00,24.16,24.2,24.13,24.19,72600.0,15.909,15.9354,15.8893,15.9288,72600.0
2010-02-23 09:35:00,24.18,24.19,24.15,24.17,125800.0,15.9222,15.9288,15.9024,15.9156,125800.0
2010-02-23 09:40:00,24.18,24.21,24.13,24.17,127300.0,15.9222,15.9419,15.8893,15.9156,127300.0
2010-02-23 09:45:00,24.18,24.23,24.17,24.17,89400.0,15.9222,15.9551,15.9156,15.9156,89400.0
2010-02-23 09:50:00,24.17,24.18,24.16,24.18,67200.0,15.9156,15.9222,15.909,15.9222,67200.0
2010-02-23 09:55:00,24.18,24.18,24.16,24.18,68400.0,15.9222,15.9222,15.909,15.9222,68400.0
2010-02-23 10:00:00,24.18,24.18,24.06,24.08,230300.0,15.9222,15.9222,15.8432,15.8563,230300.0
2010-02-23 10:05:00,24.08,24.08,24.03,24.04,65100.0,15.8563,15.8563,15.8234,15.83,65100.0
2010-02-23 10:10:00,24.03,24.03,23.92,23.92,117200.0,15.8234,15.8234,15.751,15.751,117200.0
2010-02-23 10:15:00,23.91,23.93,23.88,23.93,72600.0,15.7444,15.7576,15.7246,15.7576,72600.0
2010-02-23 10:20:00,23.93,23.93,23.91,23.92,77300.0,15.7576,15.7576,15.7444,15.751,77300.0
2010-02-23 10:25:00,23.91,23.93,23.9,23.93,101800.0,15.7444,15.7576,15.7378,15.7576,101800.0
2010-02-23 10:30:00,23.93,23.93,23.9,23.92,62500.0,15.7576,15.7576,15.7378,15.751,62500.0
2010-02-23 10:35:00,23.92,23.95,23.9,23.94,46700.0,15.751,15.7707,15.7378,15.7641,46700.0
2010-02-23 10:40:00,23.94,23.97,23.93,23.97,46100.0,15.7641,15.7839,15.7576,15.7839,46100.0
2010-02-23 10:45:00,23.97,24.0,23.95,24.0,123100.0,15.7839,15.8037,15.7707,15.8037,123100.0
2010-02-23 10:50:00,23.99,24.0,23.98,23.99,32400.0,15.7971,15.8037,15.7905,15.7971,32400.0
2010-02-23 10:55:00,23.98,24.03,23.98,24.03,30100.0,15.7905,15.8234,15.7905,15.8234,30100.0
2010-02-23 11:00:00,24.02,24.03,23.99,23.99,53000.0,15.8168,15.8234,15.7971,15.7971,53000.0
2010-02-23 11:05:00,23.98,23.98,23.95,23.96,25200.0,15.7905,15.7905,15.7707,15.7773,25200.0
2010-02-23 11:10:00,23.97,23.97,23.93,23.93,64300.0,15.7839,15.7839,15.7576,15.7576,64300.0
2010-02-23 11:15:00,23.93,23.93,23.92,23.92,41300.0,15.7576,15.7576,15.751,15.751,41300.0
2010-02-23 11:20:00,23.92,23.95,23.92,23.95,29200.0,15.751,15.7707,15.751,15.7707,29200.0
2010-02-23 11:25:00,23.95,23.96,23.93,23.94,23100.0,15.7707,15.7773,15.7576,15.7641,23100.0
2010-02-23 11:30:00,23.94,23.98,23.94,23.98,23600.0,15.7641,15.7905,15.7641,15.7905,23600.0
2010-02-23 11:35:00,23.98,23.98,23.97,23.98,12000.0,15.7905,15.7905,15.7839,15.7905,12000.0
2010-02-23 11:40:00,23.98,23.99,23.97,23.99,10900.0,15.7905,15.7971,15.7839,15.7971,10900.0
2010-02-23 11:45:00,23.99,23.99,23.96,23.98,46200.0,15.7971,15.7971,15.7773,15.7905,46200.0
2010-02-23 11:50:00,23.97,23.98,23.96,23.97,37800.0,15.7839,15.7905,15.7773,15.7839,37800.0
2010-02-23 11:55:00,23.97,23.97,23.93,23.94,51200.0,15.7839,15.7839,15.7576,15.7641,51200.0
2010-02-23 12:00:00,23.95,23.96,23.92,23.92,49400.0,15.7707,15.7773,15.751,15.751,49400.0
2010-02-23 12:05:00,23.92,23.94,23.92,23.94,26000.0,15.751,15.7641,15.751,15.7641,26000.0
2010-02-23 12:10:00,23.94,23.96,23.94,23.94,48200.0,15.7641,15.7773,15.7641,15.7641,48200.0
2010-02-23 12:15:00,23.94,23.94,23.92,23.92,10600.0,15.7641,15.7641,15.751,15.751,10600.0
2010-02-23 12:20:00,23.92,23.92,23.9,23.9,51100.0,15.751,15.751,15.7378,15.7378,51100.0
2010-02-23 12:25:00,23.9,23.9,23.84,23.85,63300.0,15.7378,15.7378,15.6983,15.7049,63300.0
2010-02-23 12:30:00,23.85,23.85,23.83,23.84,49200.0,15.7049,15.7049,15.6917,15.6983,49200.0
2010-02-23 12:35:00,23.85,23.89,23.85,23.89,94400.0,15.7049,15.7312,15.7049,15.7312,94400.0
2010-02-23 12:40:00,23.9,23.9,23.84,23.85,60300.0,15.7378,15.7378,15.6983,15.7049,60300.0
2010-02-23 12:45:00,23.85,23.87,23.84,23.87,59000.0,15.7049,15.7181,15.6983,15.7181,59000.0
2010-02-23 12:50:00,23.88,23.91,23.88,23.9,80600.0,15.7246,15.7444,15.7246,15.7378,80600.0
2010-02-23 12:55:00,23.9,23.93,23.88,23.93,35300.0,15.7378,15.7576,15.7246,15.7576,35300.0
2010-02-23 13:00:00,23.93,23.93,23.92,23.92,33400.0,15.7576,15.7576,15.751,15.751,33400.0
2010-02-23 13:05:00,23.92,23.93,23.91,23.93,39200.0,15.751,15.7576,15.7444,15.7576,39200.0
2010-02-23 13:10:00,23.94,23.96,23.94,23.95,72200.0,15.7641,15.7773,15.7641,15.7707,72200.0
2010-02-23 13:15:00,23.95,23.97,23.95,23.95,85400.0,15.7707,15.7839,15.7707,15.7707,85400.0
2010-02-23 13:20:00,23.95,24.0,23.95,24.0,51100.0,15.7707,15.8037,15.7707,15.8037,51100.0
2010-02-23 13:25:00,24.0,24.02,24.0,24.02,52200.0,15.8037,15.8168,15.8037,15.8168,52200.0
2010-02-23 13:30:00,24.02,24.02,24.0,24.0,22400.0,15.8168,15.8168,15.8037,15.8037,22400.0
2010-02-23 13:35:00,24.0,24.01,23.99,24.0,65500.0,15.8037,15.8102,15.7971,15.8037,65500.0
2010-02-23 13:40:00,24.0,24.0,23.97,23.98,66500.0,15.8037,15.8037,15.7839,15.7905,66500.0
2010-02-23 13:45:00,23.98,23.98,23.95,23.96,48200.0,15.7905,15.7905,15.7707,15.7773,48200.0
2010-02-23 13:50:00,23.96,24.02,23.96,24.01,62400.0,15.7773,15.8168,15.7773,15.8102,62400.0
2010-02-23 13:55:00,24.01,24.02,24.0,24.02,47000.0,15.8102,15.8168,15.8037,15.8168,47000.0
2010-02-23 14:00:00,24.03,24.04,23.99,24.02,77700.0,15.8234,15.83,15.7971,15.8168,77700.0
2010-02-23 14:05:00,24.02,24.05,24.02,24.05,44000.0,15.8168,15.8366,15.8168,15.8366,44000.0
2010-02-23 14:10:00,24.05,24.08,24.05,24.05,35300.0,15.8366,15.8563,15.8366,15.8366,35300.0
2010-02-23 14:15:00,24.05,24.08,24.04,24.04,30000.0,15.8366,15.8563,15.83,15.83,30000.0
2010-02-23 14:20:00,24.03,24.03,24.0,24.0,19000.0,15.8234,15.8234,15.8037,15.8037,19000.0
2010-02-23 14:25:00,24.0,24.01,24.0,24.0,25500.0,15.8037,15.8102,15.8037,15.8037,25500.0
2010-02-23 14:30:00,24.0,24.0,23.98,23.99,72700.0,15.8037,15.8037,15.7905,15.7971,72700.0
2010-02-23 14:35:00,24.0,24.06,24.0,24.05,44800.0,15.8037,15.8432,15.8037,15.8366,44800.0
2010-02-23 14:40:00,24.04,24.07,24.04,24.06,42400.0,15.83,15.8497,15.83,15.8432,42400.0
2010-02-23 14:45:00,24.05,24.06,24.03,24.06,31600.0,15.8366,15.8432,15.8234,15.8432,31600.0
2010-02-23 14:50:00,24.06,24.1,24.06,24.1,29300.0,15.8432,15.8695,15.8432,15.8695,29300.0
2010-02-23 14:55:00,24.1,24.1,24.07,24.07,38100.0,15.8695,15.8695,15.8497,15.8497,38100.0
2010-02-23 15:00:00,24.07,24.08,24.05,24.05,17000.0,15.8497,15.8563,15.8366,15.8366,17000.0
2010-02-23 15:05:00,24.05,24.07,24.04,24.04,15700.0,15.8366,15.8497,15.83,15.83,15700.0
2010-02-23 15:10:00,24.03,24.07,24.03,24.07,27200.0,15.8234,15.8497,15.8234,15.8497,27200.0
2010-02-23 15:15:00,24.07,24.09,24.06,24.09,54000.0,15.8497,15.8629,15.8432,15.8629,54000.0
2010-02-23 15:20:00,24.08,24.09,24.06,24.08,64500.0,15.8563,15.8629,15.8432,15.8563,64500.0
2010-02-23 15:25:00,24.08,24.12,24.08,24.1,73100.0,15.8563,15.8827,15.8563,15.8695,73100.0
2010-02-23 15:30:00,24.1,24.1,24.07,24.07,70800.0,15.8695,15.8695,15.8497,15.8497,70800.0
2010-02-23 15:35:00,24.07,24.1,24.07,24.1,98400.0,15.8497,15.8695,15.8497,15.8695,98400.0
2010-02-23 15:40:00,24.1,24.1,24.07,24.08,53200.0,15.8695,15.8695,15.8497,15.8563,53200.0
2010-02-23 15:45:00,24.08,24.09,24.07,24.08,85800.0,15.8563,15.8629,15.8497,15.8563,85800.0
2010-02-23 15:50:00,24.07,24.07,24.03,24.05,102300.0,15.8497,15.8497,15.8234,15.8366,102300.0
2010-02-23 15:55:00,24.06,24.06,24.04,24.06,160000.0,15.8432,15.8432,15.83,15.8432,160000.0
2010-02-24 09:30:00,24.09,24.18,24.09,24.18,43400.0,15.8629,15.9222,15.8629,15.9222,43400.0
2010-02-24 09:35:00,24.19,24.25,24.17,24.25,103400.0,15.9288,15.9683,15.9156,15.9683,103400.0
2010-02-24 09:40:00,24.25,24.28,24.25,24.28,40700.0,15.9683,15.988,15.9683,15.988,40700.0
2010-02-24 09:45:00,24.29,24.34,24.28,24.32,72700.0,15.9946,16.0275,15.988,16.0144,72700.0
2010-02-24 09:50:00,24.32,24.36,24.32,24.36,61900.0,16.0144,16.0407,16.0144,16.0407,61900.0
2010-02-24 09:55:00,24.36,24.36,24.32,24.32,33900.0,16.0407,16.0407,16.0144,16.0144,33900.0
2010-02-24 10:00:00,24.31,24.32,24.25,24.29,193200.0,16.0078,16.0144,15.9683,15.9946,193200.0
2010-02-24 10:05:00,24.28,24.28,24.24,24.24,66600.0,15.988,15.988,15.9617,15.9617,66600.0
2010-02-24 10:10:00,24.23,24.25,24.22,24.25,60000.0,15.9551,15.9683,15.9485,15.9683,60000.0
2010-02-24 10:15:00,24.25,24.25,24.2,24.2,71000.0,15.9683,15.9683,15.9354,15.9354,71000.0
2010-02-24 10:20:00,24.2,24.2,24.14,24.16,60800.0,15.9354,15.9354,15.8958,15.909,60800.0
2010-02-24 10:25:00,24.16,24.18,24.16,24.16,130500.0,15.909,15.9222,15.909,15.909,130500.0
2010-02-24 10:30:00,24.16,24.21,24.14,24.2,48500.0,15.909,15.9419,15.8958,15.9354,48500.0
2010-02-24 10:35:00,24.2,24.27,24.2,24.27,44500.0,15.9354,15.9814,15.9354,15.9814,44500.0
2010-02-24 10:40:00,24.26,24.31,24.26,24.3,73700.0,15.9749,16.0078,15.9749,16.0012,73700.0
2010-02-24 10:45:00,24.3,24.4,24.3,24.4,110200.0,16.0012,16.0671,16.0012,16.0671,110200.0
2010-02-24 10:50:00,24.39,24.4,24.36,24.38,101400.0,16.0605,16.0671,16.0407,16.0539,101400.0
2010-02-24 10:55:00,24.38,24.39,24.36,24.37,121600.0,16.0539,16.0605,16.0407,16.0473,121600.0
2010-02-24 11:00:00,24.38,24.41,24.38,24.41,102300.0,16.0539,16.0736,16.0539,16.0736,102300.0
2010-02-24 11:05:00,24.41,24.43,24.37,24.37,74600.0,16.0736,16.0868,16.0473,16.0473,74600.0
2010-02-24 11:10:00,24.37,24.4,24.37,24.38,21900.0,16.0473,16.0671,16.0473,16.0539,21900.0
2010-02-24 11:15:00,24.38,24.38,24.34,24.34,36700.0,16.0539,16.0539,16.0275,16.0275,36700.0
2010-02-24 11:20:00,24.34,24.35,24.34,24.35,7800.0,16.0275,16.0341,16.0275,16.0341,7800.0
2010-02-24 11:25:00,24.35,24.36,24.33,24.36,29600.0,16.0341,16.0407,16.021,16.0407,29600.0
2010-02-24 11:30:00,24.36,24.42,24.36,24.42,44600.0,16.0407,16.0802,16.0407,16.0802,44600.0
2010-02-24 11:35:00,24.41,24.42,24.37,24.37,39800.0,16.0736,16.0802,16.0473,16.0473,39800.0
2010-02-24 11:40:00,24.37,24.4,24.37,24.37,44600.0,16.0473,16.0671,16.0473,16.0473,44600.0
2010-02-24 11:45:00,24.37,24.38,24.37,24.37,24600.0,16.0473,16.0539,16.0473,16.0473,24600.0
2010-02-24 11:50:00,24.36,24.38,24.36,24.38,12400.0,16.0407,16.0539,16.0407,16.0539,12400.0
2010-02-24 11:55:00,24.37,24.39,24.37,24.37,22600.0,16.0473,16.0605,16.0473,16.0473,22600.0
2010-02-24 12:00:00,24.37,24.38,24.35,24.35,21800.0,16.0473,16.0539,16.0341,16.0341,21800.0
2010-02-24 12:05:00,24.35,24.35,24.33,24.34,31000.0,16.0341,16.0341,16.021,16.0275,31000.0
2010-02-24 12:10:00,24.33,24.35,24.32,24.34,40800.0,16.021,16.0341,16.0144,16.0275,40800.0
2010-02-24 12:15:00,24.35,24.4,24.34,24.4,19500.0,16.0341,16.0671,16.0275,16.0671,19500.0
2010-02-24 12:20:00,24.4,24.41,24.39,24.39,25200.0,16.0671,16.0736,16.0605,16.0605,25200.0
2010-02-24 12:25:00,24.39,24.4,24.37,24.37,8800.0,16.0605,16.0671,16.0473,16.0473,8800.0
2010-02-24 12:30:00,24.36,24.37,24.36,24.37,19300.0,16.0407,16.0473,16.0407,16.0473,19300.0
2010-02-24 12:35:00,24.37,24.38,24.37,24.38,11200.0,16.0473,16.0539,16.0473,16.0539,11200.0
2010-02-24 12:40:00,24.38,24.4,24.38,24.4,12400.0,16.0539,16.0671,16.0539,16.0671,12400.0
2010-02-24 12:45:00,24.4,24.41,24.4,24.41,2200.0,16.0671,16.0736,16.0671,16.0736,2200.0
2010-02-24 12:50:00,24.41,24.41,24.37,24.37,37000.0,16.0736,16.0736,16.0473,16.0473,37000.0
2010-02-24 12:55:00,24.37,24.37,24.35,24.35,13500.0,16.0473,16.0473,16.0341,16.0341,13500.0
2010-02-24 13:00:00,24.36,24.37,24.35,24.37,18400.0,16.0407,16.0473,16.0341,16.0473,18400.0
2010-02-24 13:05:00,24.38,24.39,24.38,24.39,18700.0,16.0539,16.0605,16.0539,16.0605,18700.0
2010-02-24 13:10:00,24.39,24.4,24.39,24.4,11200.0,16.0605,16.0671,16.0605,16.0671,11200.0
2010-02-24 13:15:00,24.41,24.44,24.41,24.42,31900.0,16.0736,16.0934,16.0736,16.0802,31900.0
2010-02-24 13:20:00,24.42,24.42,24.41,24.41,24500.0,16.0802,16.0802,16.0736,16.0736,24500.0
2010-02-24 13:25:00,24.41,24.42,24.41,24.42,31600.0,16.0736,16.0802,16.0736,16.0802,31600.0
2010-02-24 13:30:00,24.41,24.43,24.41,24.42,36700.0,16.0736,16.0868,16.0736,16.0802,36700.0
2010-02-24 13:35:00,24.42,24.42,24.41,24.41,10100.0,16.0802,16.0802,16.0736,16.0736,10100.0
2010-02-24 13:40:00,24.41,24.41,24.39,24.41,84100.0,16.0736,16.0736,16.0605,16.0736,84100.0
2010-02-24 13:45:00,24.41,24.41,24.41,24.41,200.0,16.0736,16.0736,16.0736,16.0736,200.0
2010-02-24 13:50:00,24.41,24.41,24.39,24.39,24900.0,16.0736,16.0736,16.0605,16.0605,24900.0
2010-02-24 13:55:00,24.4,24.41,24.4,24.4,28600.0,16.0671,16.0736,16.0671,16.0671,28600.0
2010-02-24 14:00:00,24.41,24.41,24.39,24.4,33800.0,16.0736,16.0736,16.0605,16.0671,33800.0
2010-02-24 14:05:00,24.41,24.41,24.4,24.4,15100.0,16.0736,16.0736,16.0671,16.0671,15100.0
2010-02-24 14:10:00,24.39,24.4,24.39,24.4,11900.0,16.0605,16.0671,16.0605,16.0671,11900.0
2010-02-24 14:15:00,24.4,24.4,24.37,24.38,22400.0,16.0671,16.0671,16.0473,16.0539,22400.0
2010-02-24 14:20:00,24.38,24.4,24.38,24.39,23100.0,16.0539,16.0671,16.0539,16.0605,23100.0
2010-02-24 14:25:00,24.4,24.41,24.4,24.4,14900.0,16.0671,16.0736,16.0671,16.0671,14900.0
2010-02-24 14:30:00,24.4,24.4,24.36,24.36,56900.0,16.0671,16.0671,16.0407,16.0407,56900.0
2010-02-24 14:35:00,24.36,24.36,24.31,24.31,96300.0,16.0407,16.0407,16.0078,16.0078,96300.0
2010-02-24 14:40:00,24.3,24.32,24.28,24.32,146100.0,16.0012,16.0144,15.988,16.0144,146100.0
2010-02-24 14:45:00,24.33,24.35,24.31,24.35,48400.0,16.021,16.0341,16.0078,16.0341,48400.0
2010-02-24 14:50:00,24.35,24.35,24.32,24.32,38900.0,16.0341,16.0341,16.0144,16.0144,38900.0
2010-02-24 14:55:00,24.32,24.32,24.29,24.3,99600.0,16.0144,16.0144,15.9946,16.0012,99600.0
2010-02-24 15:00:00,24.3,24.31,24.29,24.29,32000.0,16.0012,16.0078,15.9946,15.9946,32000.0
2010-02-24 15:05:00,24.3,24.31,24.27,24.27,101400.0,16.0012,16.0078,15.9814,15.9814,101400.0
2010-02-24 15:10:00,24.27,24.31,24.27,24.31,48600.0,15.9814,16.0078,15.9814,16.0078,48600.0
2010-02-24 15:15:00,24.3,24.31,24.28,24.29,59400.0,16.0012,16.0078,15.988,15.9946,59400.0
2010-02-24 15:20:00,24.28,24.3,24.28,24.29,56300.0,15.988,16.0012,15.988,15.9946,56300.0
2010-02-24 15:25:00,24.3,24.32,24.29,24.32,24600.0,16.0012,16.0144,15.9946,16.0144,24600.0
2010-02-24 15:30:00,24.31,24.32,24.31,24.32,49200.0,16.0078,16.0144,16.0078,16.0144,49200.0
2010-02-24 15:35:00,24.32,24.35,24.32,24.34,39900.0,16.0144,16.0341,16.0144,16.0275,39900.0
2010-02-24 15:40:00,24.35,24.35,24.34,24.35,25000.0,16.0341,16.0341,16.0275,16.0341,25000.0
2010-02-24 15:45:00,24.34,24.35,24.33,24.33,74200.0,16.0275,16.0341,16.021,16.021,74200.0
2010-02-24 15:50:00,24.33,24.35,24.32,24.34,145900.0,16.021,16.0341,16.0144,16.0275,145900.0
2010-02-24 15:55:00,24.34,24.39,24.34,24.35,184800.0,16.0275,16.0605,16.0275,16.0341,184800.0
2010-02-25 09:30:00,23.95,24.0,23.88,23.95,196600.0,15.7707,15.8037,15.7246,15.7707,196600.0
2010-02-25 09:35:00,23.95,24.06,23.95,24.05,78900.0,15.7707,15.8432,15.7707,15.8366,78900.0
2010-02-25 09:40:00,24.04,24.05,23.95,23.95,91800.0,15.83,15.8366,15.7707,15.7707,91800.0
2010-02-25 09:45:00,23.94,23.98,23.88,23.98,95600.0,15.7641,15.7905,15.7246,15.7905,95600.0
2010-02-25 09:50:00,23.98,24.06,23.98,24.06,106200.0,15.7905,15.8432,15.7905,15.8432,106200.0
2010-02-25 09:55:00,24.06,24.1,24.06,24.07,92600.0,15.8432,15.8695,15.8432,15.8497,92600.0
2010-02-25 10:00:00,24.07,24.12,24.03,24.1,199900.0,15.8497,15.8827,15.8234,15.8695,199900.0
2010-02-25 10:05:00,24.11,24.13,24.07,24.1,117500.0,15.8761,15.8893,15.8497,15.8695,117500.0
2010-02-25 10:10:00,24.09,24.09,24.06,24.08,104900.0,15.8629,15.8629,15.8432,15.8563,104900.0
2010-02-25 10:15:00,24.08,24.12,24.07,24.08,60400.0,15.8563,15.8827,15.8497,15.8563,60400.0
2010-02-25 10:20:00,24.09,24.11,24.08,24.09,27800.0,15.8629,15.8761,15.8563,15.8629,27800.0
2010-02-25 10:25:00,24.08,24.08,24.04,24.08,84400.0,15.8563,15.8563,15.83,15.8563,84400.0
2010-02-25 10:30:00,24.08,24.08,24.06,24.08,54500.0,15.8563,15.8563,15.8432,15.8563,54500.0
2010-02-25 10:35:00,24.08,24.08,24.03,24.03,49400.0,15.8563,15.8563,15.8234,15.8234,49400.0
2010-02-25 10:40:00,24.03,24.03,24.0,24.01,60100.0,15.8234,15.8234,15.8037,15.8102,60100.0
2010-02-25 10:45:00,24.01,24.06,24.0,24.04,72200.0,15.8102,15.8432,15.8037,15.83,72200.0
2010-02-25 10:50:00,24.04,24.05,24.0,24.0,52500.0,15.83,15.8366,15.8037,15.8037,52500.0
2010-02-25 10:55:00,24.0,24.01,23.98,23.98,42400.0,15.8037,15.8102,15.7905,15.7905,42400.0
2010-02-25 11:00:00,23.99,23.99,23.97,23.97,30700.0,15.7971,15.7971,15.7839,15.7839,30700.0
2010-02-25 11:05:00,23.98,24.01,23.97,24.01,47000.0,15.7905,15.8102,15.7839,15.8102,47000.0
2010-02-25 11:10:00,24.02,24.03,24.01,24.01,27300.0,15.8168,15.8234,15.8102,15.8102,27300.0
2010-02-25 11:15:00,24.0,24.01,23.99,24.0,31400.0,15.8037,15.8102,15.7971,15.8037,31400.0
2010-02-25 11:20:00,23.99,24.0,23.96,23.99,80900.0,15.7971,15.8037,15.7773,15.7971,80900.0
2010-02-25 11:25:00,24.0,24.02,23.99,24.02,32100.0,15.8037,15.8168,15.7971,15.8168,32100.0
2010-02-25 11:30:00,24.01,24.01,23.97,23.98,59500.0,15.8102,15.8102,15.7839,15.7905,59500.0
2010-02-25 11:35:00,23.99,23.99,23.97,23.97,16600.0,15.7971,15.7971,15.7839,15.7839,16600.0
2010-02-25 11:40:00,23.97,23.99,23.97,23.97,29700.0,15.7839,15.7971,15.7839,15.7839,29700.0
2010-02-25 11:45:00,23.98,23.98,23.95,23.95,59400.0,15.7905,15.7905,15.7707,15.7707,59400.0
2010-02-25 11:50:00,23.95,23.95,23.94,23.94,13100.0,15.7707,15.7707,15.7641,15.7641,13100.0
2010-02-25 11:55:00,23.94,23.96,23.94,23.94,30900.0,15.7641,15.7773,15.7641,15.7641,30900.0
2010-02-25 12:00:00,23.95,23.97,23.94,23.96,56300.0,15.7707,15.7839,15.7641,15.7773,56300.0
2010-02-25 12:05:00,23.97,24.0,23.97,24.0,61700.0,15.7839,15.8037,15.7839,15.8037,61700.0
2010-02-25 12:10:00,24.0,24.01,23.99,23.99,26100.0,15.8037,15.8102,15.7971,15.7971,26100.0
2010-02-25 12:15:00,24.0,24.01,23.99,23.99,29100.0,15.8037,15.8102,15.7971,15.7971,29100.0
2010-02-25 12:20:00,24.0,24.01,23.99,24.01,35300.0,15.8037,15.8102,15.7971,15.8102,35300.0
2010-02-25 12:25:00,24.0,24.0,23.98,23.99,46700.0,15.8037,15.8037,15.7905,15.7971,46700.0
2010-02-25 12:30:00,24.0,24.03,24.0,24.03,38800.0,15.8037,15.8234,15.8037,15.8234,38800.0
2010-02-25 12:35:00,24.03,24.05,24.02,24.05,57600.0,15.8234,15.8366,15.8168,15.8366,57600.0
2010-02-25 12:40:00,24.05,24.06,24.04,24.05,78500.0,15.8366,15.8432,15.83,15.8366,78500.0
2010-02-25 12:45:00,24.04,24.05,24.01,24.01,38300.0,15.83,15.8366,15.8102,15.8102,38300.0
2010-02-25 12:50:00,24.01,24.05,24.01,24.04,35500.0,15.8102,15.8366,15.8102,15.83,35500.0
2010-02-25 12:55:00,24.05,24.07,24.04,24.04,45900.0,15.8366,15.8497,15.83,15.83,45900.0
2010-02-25 13:00:00,24.03,24.06,24.03,24.05,36700.0,15.8234,15.8432,15.8234,15.8366,36700.0
2010-02-25 13:05:00,24.05,24.05,24.03,24.05,77700.0,15.8366,15.8366,15.8234,15.8366,77700.0
2010-02-25 13:10:00,24.04,24.06,24.02,24.06,30600.0,15.83,15.8432,15.8168,15.8432,30600.0
2010-02-25 13:15:00,24.05,24.06,24.03,24.06,26200.0,15.8366,15.8432,15.8234,15.8432,26200.0
2010-02-25 13:20:00,24.06,24.1,24.06,24.08,54900.0,15.8432,15.8695,15.8432,15.8563,54900.0
2010-02-25 13:25:00,24.08,24.09,24.07,24.08,35500.0,15.8563,15.8629,15.8497,15.8563,35500.0
2010-02-25 13:30:00,24.08,24.09,24.07,24.08,23300.0,15.8563,15.8629,15.8497,15.8563,23300.0
2010-02-25 13:35:00,24.08,24.09,24.07,24.09,34600.0,15.8563,15.8629,15.8497,15.8629,34600.0
2010-02-25 13:40:00,24.09,24.09,24.07,24.08,29400.0,15.8629,15.8629,15.8497,15.8563,29400.0
2010-02-25 13:45:00,24.09,24.16,24.08,24.14,57500.0,15.8629,15.909,15.8563,15.8958,57500.0
2010-02-25 13:50:00,24.13,24.2,24.13,24.18,61800.0,15.8893,15.9354,15.8893,15.9222,61800.0
2010-02-25 13:55:00,24.18,24.25,24.17,24.24,173100.0,15.9222,15.9683,15.9156,15.9617,173100.0
2010-02-25 14:00:00,24.25,24.3,24.24,24.25,209200.0,15.9683,16.0012,15.9617,15.9683,209200.0
2010-02-25 14:05:00,24.26,24.3,24.25,24.25,167900.0,15.9749,16.0012,15.9683,15.9683,167900.0
2010-02-25 14:10:00,24.25,24.27,24.23,24.27,156300.0,15.9683,15.9814,15.9551,15.9814,156300.0
2010-02-25 14:15:00,24.27,24.29,24.24,24.24,125600.0,15.9814,15.9946,15.9617,15.9617,125600.0
2010-02-25 14:20:00,24.24,24.28,24.24,24.26,72100.0,15.9617,15.988,15.9617,15.9749,72100.0
2010-02-25 14:25:00,24.25,24.27,24.22,24.22,52300.0,15.9683,15.9814,15.9485,15.9485,52300.0
2010-02-25 14:30:00,24.23,24.28,24.22,24.28,60400.0,15.9551,15.988,15.9485,15.988,60400.0
2010-02-25 14:35:00,24.27,24.28,24.24,24.24,25400.0,15.9814,15.988,15.9617,15.9617,25400.0
2010-02-25 14:40:00,24.24,24.26,24.23,24.23,62000.0,15.9617,15.9749,15.9551,15.9551,62000.0
2010-02-25 14:45:00,24.24,24.27,24.22,24.23,79200.0,15.9617,15.9814,15.9485,15.9551,79200.0
2010-02-25 14:50:00,24.23,24.26,24.23,24.26,57400.0,15.9551,15.9749,15.9551,15.9749,57400.0
2010-02-25 14:55:00,24.26,24.29,24.26,24.28,30700.0,15.9749,15.9946,15.9749,15.988,30700.0
2010-02-25 15:00:00,24.27,24.28,24.26,24.27,18100.0,15.9814,15.988,15.9749,15.9814,18100.0
2010-02-25 15:05:00,24.28,24.39,24.28,24.36,216900.0,15.988,16.0605,15.988,16.0407,216900.0
2010-02-25 15:10:00,24.35,24.35,24.3,24.32,131800.0,16.0341,16.0341,16.0012,16.0144,131800.0
2010-02-25 15:15:00,24.32,24.32,24.26,24.26,49500.0,16.0144,16.0144,15.9749,15.9749,49500.0
2010-02-25 15:20:00,24.25,24.28,24.24,24.26,119900.0,15.9683,15.988,15.9617,15.9749,119900.0
2010-02-25 15:25:00,24.27,24.32,24.27,24.32,77500.0,15.9814,16.0144,15.9814,16.0144,77500.0
2010-02-25 15:30:00,24.32,24.36,24.3,24.36,108600.0,16.0144,16.0407,16.0012,16.0407,108600.0
2010-02-25 15:35:00,24.35,24.35,24.3,24.3,72000.0,16.0341,16.0341,16.0012,16.0012,72000.0
2010-02-25 15:40:00,24.31,24.38,24.31,24.34,221400.0,16.0078,16.0539,16.0078,16.0275,221400.0
2010-02-25 15:45:00,24.33,24.37,24.32,24.32,185600.0,16.021,16.0473,16.0144,16.0144,185600.0
2010-02-25 15:50:00,24.32,24.32,24.27,24.32,163900.0,16.0144,16.0144,15.9814,16.0144,163900.0
2010-02-25 15:55:00,24.32,24.36,24.31,24.35,129100.0,16.0144,16.0407,16.0078,16.0341,129100.0
2010-02-26 09:30:00,24.35,24.39,24.3,24.38,97400.0,16.0341,16.0605,16.0012,16.0539,97400.0
2010-02-26 09:35:00,24.39,24.4,24.25,24.27,91900.0,16.0605,16.0671,15.9683,15.9814,91900.0
2010-02-26 09:40:00,24.26,24.38,24.21,24.36,171900.0,15.9749,16.0539,15.9419,16.0407,171900.0
2010-02-26 09:45:00,24.35,24.39,24.34,24.37,61400.0,16.0341,16.0605,16.0275,16.0473,61400.0
2010-02-26 09:50:00,24.36,24.36,24.28,24.28,36800.0,16.0407,16.0407,15.988,15.988,36800.0
2010-02-26 09:55:00,24.29,24.34,24.27,24.28,70600.0,15.9946,16.0275,15.9814,15.988,70600.0
2010-02-26 10:00:00,24.27,24.32,24.23,24.25,87200.0,15.9814,16.0144,15.9551,15.9683,87200.0
2010-02-26 10:05:00,24.26,24.28,24.22,24.26,43300.0,15.9749,15.988,15.9485,15.9749,43300.0
2010-02-26 10:10:00,24.26,24.32,24.25,24.32,68300.0,15.9749,16.0144,15.9683,16.0144,68300.0
2010-02-26 10:15:00,24.33,24.38,24.32,24.37,34100.0,16.021,16.0539,16.0144,16.0473,34100.0
2010-02-26 10:20:00,24.36,24.42,24.35,24.41,214100.0,16.0407,16.0802,16.0341,16.0736,214100.0
2010-02-26 10:25:00,24.4,24.41,24.4,24.4,24700.0,16.0671,16.0736,16.0671,16.0671,24700.0
2010-02-26 10:30:00,24.4,24.41,24.37,24.37,43400.0,16.0671,16.0736,16.0473,16.0473,43400.0
2010-02-26 10:35:00,24.37,24.45,24.37,24.45,79500.0,16.0473,16.1,16.0473,16.1,79500.0
2010-02-26 10:40:00,24.44,24.45,24.43,24.43,14500.0,16.0934,16.1,16.0868,16.0868,14500.0
2010-02-26 10:45:00,24.43,24.43,24.39,24.39,22700.0,16.0868,16.0868,16.0605,16.0605,22700.0
2010-02-26 10:50:00,24.39,24.4,24.38,24.38,20400.0,16.0605,16.0671,16.0539,16.0539,20400.0
2010-02-26 10:55:00,24.38,24.38,24.35,24.36,54200.0,16.0539,16.0539,16.0341,16.0407,54200.0
2010-02-26 11:00:00,24.35,24.36,24.34,24.34,50800.0,16.0341,16.0407,16.0275,16.0275,50800.0
2010-02-26 11:05:00,24.34,24.38,24.34,24.38,36700.0,16.0275,16.0539,16.0275,16.0539,36700.0
2010-02-26 11:10:00,24.38,24.42,24.38,24.4,259000.0,16.0539,16.0802,16.0539,16.0671,259000.0
2010-02-26 11:15:00,24.39,24.4,24.38,24.38,119400.0,16.0605,16.0671,16.0539,16.0539,119400.0
2010-02-26 11:20:00,24.38,24.38,24.36,24.36,41600.0,16.0539,16.0539,16.0407,16.0407,41600.0
2010-02-26 11:25:00,24.35,24.39,24.35,24.36,37700.0,16.0341,16.0605,16.0341,16.0407,37700.0
2010-02-26 11:30:00,24.35,24.39,24.35,24.39,20600.0,16.0341,16.0605,16.0341,16.0605,20600.0
2010-02-26 11:35:00,24.39,24.43,24.39,24.42,81100.0,16.0605,16.0868,16.0605,16.0802,81100.0
2010-02-26 11:40:00,24.42,24.42,24.4,24.4,5800.0,16.0802,16.0802,16.0671,16.0671,5800.0
2010-02-26 11:45:00,24.4,24.4,24.37,24.38,29100.0,16.0671,16.0671,16.0473,16.0539,29100.0
2010-02-26 11:50:00,24.38,24.39,24.38,24.38,16300.0,16.0539,16.0605,16.0539,16.0539,16300.0
2010-02-26 11:55:00,24.38,24.4,24.38,24.4,25000.0,16.0539,16.0671,16.0539,16.0671,25000.0
2010-02-26 12:00:00,24.4,24.4,24.37,24.39,33400.0,16.0671,16.0671,16.0473,16.0605,33400.0
2010-02-26 12:05:00,24.39,24.4,24.38,24.38,20100.0,16.0605,16.0671,16.0539,16.0539,20100.0
2010-02-26 12:10:00,24.37,24.38,24.35,24.38,17300.0,16.0473,16.0539,16.0341,16.0539,17300.0
2010-02-26 12:15:00,24.38,24.39,24.37,24.39,15700.0,16.0539,16.0605,16.0473,16.0605,15700.0
2010-02-26 12:20:00,24.39,24.39,24.37,24.38,16400.0,16.0605,16.0605,16.0473,16.0539,16400.0
2010-02-26 12:25:00,24.39,24.39,24.38,24.39,14300.0,16.0605,16.0605,16.0539,16.0605,14300.0
2010-02-26 12:30:00,24.38,24.39,24.38,24.38,10100.0,16.0539,16.0605,16.0539,16.0539,10100.0
2010-02-26 12:35:00,24.38,24.39,24.35,24.39,40100.0,16.0539,16.0605,16.0341,16.0605,40100.0
2010-02-26 12:40:00,24.39,24.4,24.37,24.38,33900.0,16.0605,16.0671,16.0473,16.0539,33900.0
2010-02-26 12:45:00,24.39,24.4,24.37,24.37,55600.0,16.0605,16.0671,16.0473,16.0473,55600.0
2010-02-26 12:50:00,24.37,24.37,24.36,24.37,28300.0,16.0473,16.0473,16.0407,16.0473,28300.0
2010-02-26 12:55:00,24.38,24.39,24.38,24.38,28200.0,16.0539,16.0605,16.0539,16.0539,28200.0
2010-02-26 13:00:00,24.39,24.39,24.37,24.37,21100.0,16.0605,16.0605,16.0473,16.0473,21100.0
2010-02-26 13:05:00,24.37,24.37,24.35,24.35,18700.0,16.0473,16.0473,16.0341,16.0341,18700.0
2010-02-26 13:10:00,24.35,24.35,24.34,24.34,1800.0,16.0341,16.0341,16.0275,16.0275,1800.0
2010-02-26 13:15:00,24.35,24.35,24.33,24.33,34100.0,16.0341,16.0341,16.021,16.021,34100.0
2010-02-26 13:20:00,24.33,24.35,24.33,24.35,16900.0,16.021,16.0341,16.021,16.0341,16900.0
2010-02-26 13:25:00,24.35,24.37,24.35,24.37,26300.0,16.0341,16.0473,16.0341,16.0473,26300.0
2010-02-26 13:30:00,24.36,24.38,24.35,24.38,51100.0,16.0407,16.0539,16.0341,16.0539,51100.0
2010-02-26 13:35:00,24.38,24.39,24.38,24.39,23900.0,16.0539,16.0605,16.0539,16.0605,23900.0
2010-02-26 13:40:00,24.38,24.39,24.38,24.39,16600.0,16.0539,16.0605,16.0539,16.0605,16600.0
2010-02-26 13:45:00,24.39,24.39,24.39,24.39,0.0,16.0605,16.0605,16.0605,16.0605,0.0
2010-02-26 13:50:00,24.39,24.39,24.38,24.39,12500.0,16.0605,16.0605,16.0539,16.0605,12500.0
2010-02-26 13:55:00,24.39,24.41,24.39,24.41,15700.0,16.0605,16.0736,16.0605,16.0736,15700.0
2010-02-26 14:00:00,24.4,24.4,24.37,24.38,65800.0,16.0671,16.0671,16.0473,16.0539,65800.0
2010-02-26 14:05:00,24.38,24.38,24.37,24.38,30000.0,16.0539,16.0539,16.0473,16.0539,30000.0
2010-02-26 14:10:00,24.39,24.39,24.39,24.39,19200.0,16.0605,16.0605,16.0605,16.0605,19200.0
2010-02-26 14:15:00,24.4,24.41,24.38,24.38,68300.0,16.0671,16.0736,16.0539,16.0539,68300.0
2010-02-26 14:20:00,24.37,24.38,24.36,24.38,11100.0,16.0473,16.0539,16.0407,16.0539,11100.0
2010-02-26 14:25:00,24.37,24.39,24.37,24.38,35100.0,16.0473,16.0605,16.0473,16.0539,35100.0
2010-02-26 14:30:00,24.37,24.39,24.37,24.38,18400.0,16.0473,16.0605,16.0473,16.0539,18400.0
2010-02-26 14:35:00,24.39,24.39,24.36,24.37,17700.0,16.0605,16.0605,16.0407,16.0473,17700.0
2010-02-26 14:40:00,24.38,24.38,24.36,24.36,6100.0,16.0539,16.0539,16.0407,16.0407,6100.0
2010-02-26 14:45:00,24.36,24.38,24.36,24.38,20700.0,16.0407,16.0539,16.0407,16.0539,20700.0
2010-02-26 14:50:00,24.38,24.38,24.37,24.37,35400.0,16.0539,16.0539,16.0473,16.0473,35400.0
2010-02-26 14:55:00,24.38,24.4,24.37,24.4,34200.0,16.0539,16.0671,16.0473,16.0671,34200.0
2010-02-26 15:00:00,24.4,24.4,24.37,24.37,27800.0,16.0671,16.0671,16.0473,16.0473,27800.0
2010-02-26 15:05:00,24.37,24.37,24.35,24.36,40800.0,16.0473,16.0473,16.0341,16.0407,40800.0
2010-02-26 15:10:00,24.35,24.38,24.35,24.38,15800.0,16.0341,16.0539,16.0341,16.0539,15800.0
2010-02-26 15:15:00,24.38,24.39,24.37,24.37,36300.0,16.0539,16.0605,16.0473,16.0473,36300.0
2010-02-26 15:20:00,24.38,24.4,24.38,24.38,63100.0,16.0539,16.0671,16.0539,16.0539,63100.0
2010-02-26 15:25:00,24.38,24.39,24.37,24.39,87300.0,16.0539,16.0605,16.0473,16.0605,87300.0
2010-02-26 15:30:00,24.39,24.39,24.34,24.36,50800.0,16.0605,16.0605,16.0275,16.0407,50800.0
2010-02-26 15:35:00,24.36,24.38,24.35,24.38,18500.0,16.0407,16.0539,16.0341,16.0539,18500.0
2010-02-26 15:40:00,24.38,24.38,24.36,24.36,32100.0,16.0539,16.0539,16.0407,16.0407,32100.0
2010-02-26 15:45:00,24.36,24.37,24.33,24.33,41800.0,16.0407,16.0473,16.021,16.021,41800.0
2010-02-26 15:50:00,24.33,24.4,24.33,24.4,67300.0,16.021,16.0671,16.021,16.0671,67300.0
2010-02-26 15:55:00,24.39,24.4,24.34,24.34,233900.0,16.0605,16.0671,16.0275,16.0275,233900.0
2010-03-01 09:30:00,24.35,24.47,24.32,24.43,63400.0,16.0341,16.1131,16.0144,16.0868,63400.0
2010-03-01 09:35:00,24.44,24.46,24.44,24.44,49000.0,16.0934,16.1066,16.0934,16.0934,49000.0
2010-03-01 09:40:00,24.45,24.46,24.44,24.46,38800.0,16.1,16.1066,16.0934,16.1066,38800.0
2010-03-01 09:45:00,24.47,24.48,24.47,24.48,37800.0,16.1131,16.1197,16.1131,16.1197,37800.0
2010-03-01 09:50:00,24.47,24.47,24.46,24.47,36200.0,16.1131,16.1131,16.1066,16.1131,36200.0
2010-03-01 09:55:00,24.47,24.48,24.47,24.48,54800.0,16.1131,16.1197,16.1131,16.1197,54800.0
2010-03-01 10:00:00,24.47,24.48,24.45,24.48,105100.0,16.1131,16.1197,16.1,16.1197,105100.0
2010-03-01 10:05:00,24.48,24.5,24.48,24.5,190400.0,16.1197,16.1329,16.1197,16.1329,190400.0
2010-03-01 10:10:00,24.5,24.5,24.49,24.49,78700.0,16.1329,16.1329,16.1263,16.1263,78700.0
2010-03-01 10:15:00,24.49,24.5,24.48,24.48,58400.0,16.1263,16.1329,16.1197,16.1197,58400.0
2010-03-01 10:20:00,24.48,24.49,24.48,24.48,43200.0,16.1197,16.1263,16.1197,16.1197,43200.0
2010-03-01 10:25:00,24.48,24.5,24.48,24.5,32800.0,16.1197,16.1329,16.1197,16.1329,32800.0
2010-03-01 10:30:00,24.49,24.5,24.48,24.49,99500.0,16.1263,16.1329,16.1197,16.1263,99500.0
2010-03-01 10:35:00,24.5,24.5,24.49,24.49,2100.0,16.1329,16.1329,16.1263,16.1263,2100.0
2010-03-01 10:40:00,24.49,24.54,24.49,24.54,81000.0,16.1263,16.1592,16.1263,16.1592,81000.0
2010-03-01 10:45:00,24.54,24.58,24.53,24.58,95200.0,16.1592,16.1856,16.1527,16.1856,95200.0
2010-03-01 10:50:00,24.58,24.6,24.58,24.6,25500.0,16.1856,16.1987,16.1856,16.1987,25500.0
2010-03-01 10:55:00,24.6,24.64,24.6,24.62,158500.0,16.1987,16.2251,16.1987,16.2119,158500.0
2010-03-01 11:00:00,24.62,24.62,24.59,24.59,54600.0,16.2119,16.2119,16.1922,16.1922,54600.0
2010-03-01 11:05:00,24.6,24.63,24.59,24.63,91700.0,16.1987,16.2185,16.1922,16.2185,91700.0
2010-03-01 11:10:00,24.63,24.63,24.6,24.62,29400.0,16.2185,16.2185,16.1987,16.2119,29400.0
2010-03-01 11:15:00,24.62,24.62,24.6,24.6,70700.0,16.2119,16.2119,16.1987,16.1987,70700.0
2010-03-01 11:20:00,24.6,24.6,24.55,24.55,77800.0,16.1987,16.1987,16.1658,16.1658,77800.0
2010-03-01 11:25:00,24.56,24.57,24.56,24.57,83200.0,16.1724,16.179,16.1724,16.179,83200.0
2010-03-01 11:30:00,24.58,24.58,24.56,24.57,72300.0,16.1856,16.1856,16.1724,16.179,72300.0
2010-03-01 11:35:00,24.57,24.57,24.55,24.55,43600.0,16.179,16.179,16.1658,16.1658,43600.0
2010-03-01 11:40:00,24.55,24.55,24.54,24.54,7500.0,16.1658,16.1658,16.1592,16.1592,7500.0
2010-03-01 11:45:00,24.53,24.54,24.53,24.53,26200.0,16.1527,16.1592,16.1527,16.1527,26200.0
2010-03-01 11:50:00,24.53,24.54,24.5,24.54,119900.0,16.1527,16.1592,16.1329,16.1592,119900.0
2010-03-01 11:55:00,24.55,24.55,24.51,24.52,178000.0,16.1658,16.1658,16.1395,16.1461,178000.0
2010-03-01 12:00:00,24.52,24.56,24.52,24.55,134700.0,16.1461,16.1724,16.1461,16.1658,134700.0
2010-03-01 12:05:00,24.55,24.59,24.54,24.54,224700.0,16.1658,16.1922,16.1592,16.1592,224700.0
2010-03-01 12:10:00,24.54,24.54,24.53,24.54,17900.0,16.1592,16.1592,16.1527,16.1592,17900.0
2010-03-01 12:15:00,24.54,24.56,24.54,24.55,138500.0,16.1592,16.1724,16.1592,16.1658,138500.0
2010-03-01 12:20:00,24.55,24.57,24.53,24.56,99700.0,16.1658,16.179,16.1527,16.1724,99700.0
2010-03-01 12:25:00,24.56,24.57,24.55,24.56,46700.0,16.1724,16.179,16.1658,16.1724,46700.0
2010-03-01 12:30:00,24.56,24.57,24.56,24.57,20400.0,16.1724,16.179,16.1724,16.179,20400.0
2010-03-01 12:35:00,24.57,24.58,24.57,24.58,4700.0,16.179,16.1856,16.179,16.1856,4700.0
2010-03-01 12:40:00,24.58,24.58,24.58,24.58,500.0,16.1856,16.1856,16.1856,16.1856,500.0
2010-03-01 12:45:00,24.57,24.59,24.57,24.58,89700.0,16.179,16.1922,16.179,16.1856,89700.0
2010-03-01 12:50:00,24.58,24.58,24.57,24.58,18900.0,16.1856,16.1856,16.179,16.1856,18900.0
2010-03-01 12:55:00,24.58,24.58,24.55,24.56,21500.0,16.1856,16.1856,16.1658,16.1724,21500.0
2010-03-01 13:00:00,24.55,24.56,24.55,24.56,42300.0,16.1658,16.1724,16.1658,16.1724,42300.0
2010-03-01 13:05:00,24.56,24.58,24.55,24.58,20400.0,16.1724,16.1856,16.1658,16.1856,20400.0
2010-03-01 13:10:00,24.58,24.58,24.56,24.57,25600.0,16.1856,16.1856,16.1724,16.179,25600.0
2010-03-01 13:15:00,24.56,24.58,24.55,24.57,62200.0,16.1724,16.1856,16.1658,16.179,62200.0
2010-03-01 13:20:00,24.57,24.59,24.56,24.58,59300.0,16.179,16.1922,16.1724,16.1856,59300.0
2010-03-01 13:25:00,24.59,24.6,24.58,24.6,37300.0,16.1922,16.1987,16.1856,16.1987,37300.0
2010-03-01 13:30:00,24.6,24.6,24.57,24.58,108800.0,16.1987,16.1987,16.179,16.1856,108800.0
2010-03-01 13:35:00,24.58,24.6,24.58,24.6,29400.0,16.1856,16.1987,16.1856,16.1987,29400.0
2010-03-01 13:40:00,24.6,24.61,24.6,24.61,5300.0,16.1987,16.2053,16.1987,16.2053,5300.0
2010-03-01 13:45:00,24.61,24.62,24.61,24.62,9500.0,16.2053,16.2119,16.2053,16.2119,9500.0
2010-03-01 13:50:00,24.63,24.63,24.61,24.63,11700.0,16.2185,16.2185,16.2053,16.2185,11700.0
2010-03-01 13:55:00,24.63,24.63,24.62,24.63,41800.0,16.2185,16.2185,16.2119,16.2185,41800.0
2010-03-01 14:00:00,24.63,24.63,24.61,24.61,28200.0,16.2185,16.2185,16.2053,16.2053,28200.0
2010-03-01 14:05:00,24.6,24.61,24.58,24.61,153500.0,16.1987,16.2053,16.1856,16.2053,153500.0
2010-03-01 14:10:00,24.61,24.61,24.58,24.6,37500.0,16.2053,16.2053,16.1856,16.1987,37500.0
2010-03-01 14:15:00,24.6,24.65,24.6,24.65,115600.0,16.1987,16.2317,16.1987,16.2317,115600.0
2010-03-01 14:20:00,24.65,24.65,24.62,24.65,84500.0,16.2317,16.2317,16.2119,16.2317,84500.0
2010-03-01 14:25:00,24.64,24.64,24.62,24.64,21700.0,16.2251,16.2251,16.2119,16.2251,21700.0
2010-03-01 14:30:00,24.65,24.65,24.62,24.62,20000.0,16.2317,16.2317,16.2119,16.2119,20000.0
2010-03-01 14:35:00,24.61,24.61,24.58,24.59,91600.0,16.2053,16.2053,16.1856,16.1922,91600.0
2010-03-01 14:40:00,24.59,24.59,24.55,24.58,61700.0,16.1922,16.1922,16.1658,16.1856,61700.0
2010-03-01 14:45:00,24.58,24.58,24.57,24.58,16600.0,16.1856,16.1856,16.179,16.1856,16600.0
2010-03-01 14:50:00,24.58,24.58,24.54,24.55,31100.0,16.1856,16.1856,16.1592,16.1658,31100.0
2010-03-01 14:55:00,24.55,24.56,24.54,24.56,46100.0,16.1658,16.1724,16.1592,16.1724,46100.0
2010-03-01 15:00:00,24.55,24.56,24.54,24.54,46200.0,16.1658,16.1724,16.1592,16.1592,46200.0
2010-03-01 15:05:00,24.54,24.54,24.5,24.51,86000.0,16.1592,16.1592,16.1329,16.1395,86000.0
2010-03-01 15:10:00,24.51,24.54,24.51,24.53,36300.0,16.1395,16.1592,16.1395,16.1527,36300.0
2010-03-01 15:15:00,24.54,24.56,24.54,24.56,12000.0,16.1592,16.1724,16.1592,16.1724,12000.0
2010-03-01 15:20:00,24.55,24.57,24.55,24.57,58300.0,16.1658,16.179,16.1658,16.179,58300.0
2010-03-01 15:25:00,24.57,24.58,24.5,24.52,151900.0,16.179,16.1856,16.1329,16.1461,151900.0
2010-03-01 15:30:00,24.52,24.56,24.52,24.56,35700.0,16.1461,16.1724,16.1461,16.1724,35700.0
2010-03-01 15:35:00,24.56,24.57,24.55,24.56,105200.0,16.1724,16.179,16.1658,16.1724,105200.0
2010-03-01 15:40:00,24.56,24.57,24.55,24.56,62100.0,16.1724,16.179,16.1658,16.1724,62100.0
2010-03-01 15:45:00,24.57,24.57,24.53,24.53,25100.0,16.179,16.179,16.1527,16.1527,25100.0
2010-03-01 15:50:00,24.54,24.58,24.54,24.58,67800.0,16.1592,16.1856,16.1592,16.1856,67800.0
2010-03-01 15:55:00,24.58,24.59,24.57,24.59,170000.0,16.1856,16.1922,16.179,16.1922,170000.0
2010-03-02 09:30:00,24.66,24.73,24.62,24.73,110500.0,16.2383,16.2844,16.2119,16.2844,110500.0
2010-03-02 09:35:00,24.74,24.75,24.72,24.73,139100.0,16.2909,16.2975,16.2778,16.2844,139100.0
2010-03-02 09:40:00,24.73,24.75,24.72,24.75,68000.0,16.2844,16.2975,16.2778,16.2975,68000.0
2010-03-02 09:45:00,24.74,24.74,24.7,24.71,316800.0,16.2909,16.2909,16.2646,16.2712,316800.0
2010-03-02 09:50:00,24.71,24.73,24.67,24.71,171800.0,16.2712,16.2844,16.2448,16.2712,171800.0
2010-03-02 09:55:00,24.72,24.73,24.7,24.7,94900.0,16.2778,16.2844,16.2646,16.2646,94900.0
2010-03-02 10:00:00,24.7,24.73,24.7,24.7,155100.0,16.2646,16.2844,16.2646,16.2646,155100.0
2010-03-02 10:05:00,24.71,24.71,24.66,24.66,21100.0,16.2712,16.2712,16.2383,16.2383,21100.0
2010-03-02 10:10:00,24.66,24.67,24.61,24.62,110500.0,16.2383,16.2448,16.2053,16.2119,110500.0
2010-03-02 10:15:00,24.61,24.65,24.59,24.64,75800.0,16.2053,16.2317,16.1922,16.2251,75800.0
2010-03-02 10:20:00,24.64,24.65,24.63,24.64,32100.0,16.2251,16.2317,16.2185,16.2251,32100.0
2010-03-02 10:25:00,24.65,24.67,24.63,24.66,214500.0,16.2317,16.2448,16.2185,16.2383,214500.0
2010-03-02 10:30:00,24.66,24.67,24.65,24.66,141100.0,16.2383,16.2448,16.2317,16.2383,141100.0
2010-03-02 10:35:00,24.66,24.68,24.66,24.68,97900.0,16.2383,16.2514,16.2383,16.2514,97900.0
2010-03-02 10:40:00,24.68,24.69,24.66,24.68,190900.0,16.2514,16.258,16.2383,16.2514,190900.0
2010-03-02 10:45:00,24.67,24.7,24.67,24.7,86700.0,16.2448,16.2646,16.2448,16.2646,86700.0
2010-03-02 10:50:00,24.7,24.7,24.69,24.69,57600.0,16.2646,16.2646,16.258,16.258,57600.0
2010-03-02 10:55:00,24.69,24.69,24.68,24.68,191400.0,16.258,16.258,16.2514,16.2514,191400.0
2010-03-02 11:00:00,24.68,24.68,24.65,24.68,218700.0,16.2514,16.2514,16.2317,16.2514,218700.0
2010-03-02 11:05:00,24.68,24.68,24.67,24.68,16200.0,16.2514,16.2514,16.2448,16.2514,16200.0
2010-03-02 11:10:00,24.67,24.68,24.64,24.64,131600.0,16.2448,16.2514,16.2251,16.2251,131600.0
2010-03-02 11:15:00,24.63,24.65,24.63,24.63,27500.0,16.2185,16.2317,16.2185,16.2185,27500.0
2010-03-02 11:20:00,24.63,24.64,24.63,24.63,33900.0,16.2185,16.2251,16.2185,16.2185,33900.0
2010-03-02 11:25:00,24.64,24.65,24.64,24.64,68600.0,16.2251,16.2317,16.2251,16.2251,68600.0
2010-03-02 11:30:00,24.63,24.63,24.61,24.62,60900.0,16.2185,16.2185,16.2053,16.2119,60900.0
2010-03-02 11:35:00,24.63,24.64,24.63,24.64,56800.0,16.2185,16.2251,16.2185,16.2251,56800.0
2010-03-02 11:40:00,24.64,24.66,24.63,24.64,137800.0,16.2251,16.2383,16.2185,16.2251,137800.0
2010-03-02 11:45:00,24.65,24.65,24.62,24.63,62600.0,16.2317,16.2317,16.2119,16.2185,62600.0
2010-03-02 11:50:00,24.63,24.64,24.62,24.62,105500.0,16.2185,16.2251,16.2119,16.2119,105500.0
2010-03-02 11:55:00,24.63,24.63,24.63,24.63,1000.0,16.2185,16.2185,16.2185,16.2185,1000.0
2010-03-02 12:00:00,24.63,24.64,24.62,24.63,58700.0,16.2185,16.2251,16.2119,16.2185,58700.0
2010-03-02 12:05:00,24.63,24.63,24.61,24.61,25600.0,16.2185,16.2185,16.2053,16.2053,25600.0
2010-03-02 12:10:00,24.61,24.61,24.6,24.6,27100.0,16.2053,16.2053,16.1987,16.1987,27100.0
2010-03-02 12:15:00,24.61,24.61,24.54,24.55,147100.0,16.2053,16.2053,16.1592,16.1658,147100.0
2010-03-02 12:20:00,24.55,24.56,24.54,24.56,133200.0,16.1658,16.1724,16.1592,16.1724,133200.0
2010-03-02 12:25:00,24.56,24.56,24.48,24.49,226700.0,16.1724,16.1724,16.1197,16.1263,226700.0
2010-03-02 12:30:00,24.48,24.49,24.45,24.46,97600.0,16.1197,16.1263,16.1,16.1066,97600.0
2010-03-02 12:35:00,24.46,24.49,24.46,24.49,106000.0,16.1066,16.1263,16.1066,16.1263,106000.0
2010-03-02 12:40:00,24.48,24.51,24.47,24.51,305200.0,16.1197,16.1395,16.1131,16.1395,305200.0
2010-03-02 12:45:00,24.5,24.51,24.49,24.5,193800.0,16.1329,16.1395,16.1263,16.1329,193800.0
2010-03-02 12:50:00,24.5,24.5,24.49,24.49,95600.0,16.1329,16.1329,16.1263,16.1263,95600.0
2010-03-02 12:55:00,24.48,24.48,24.45,24.47,64800.0,16.1197,16.1197,16.1,16.1131,64800.0
2010-03-02 13:00:00,24.47,24.47,24.46,24.47,900.0,16.1131,16.1131,16.1066,16.1131,900.0
2010-03-02 13:05:00,24.47,24.49,24.47,24.49,137700.0,16.1131,16.1263,16.1131,16.1263,137700.0
2010-03-02 13:10:00,24.5,24.54,24.5,24.53,229200.0,16.1329,16.1592,16.1329,16.1527,229200.0
2010-03-02 13:15:00,24.53,24.56,24.53,24.56,137000.0,16.1527,16.1724,16.1527,16.1724,137000.0
2010-03-02 13:20:00,24.56,24.56,24.55,24.56,10800.0,16.1724,16.1724,16.1658,16.1724,10800.0
2010-03-02 13:25:00,24.55,24.6,24.55,24.6,160500.0,16.1658,16.1987,16.1658,16.1987,160500.0
2010-03-02 13:30:00,24.59,24.59,24.58,24.59,102600.0,16.1922,16.1922,16.1856,16.1922,102600.0
2010-03-02 13:35:00,24.59,24.59,24.59,24.59,12300.0,16.1922,16.1922,16.1922,16.1922,12300.0
2010-03-02 13:40:00,24.58,24.59,24.58,24.58,29900.0,16.1856,16.1922,16.1856,16.1856,29900.0
2010-03-02 13:45:00,24.58,24.59,24.58,24.58,83500.0,16.1856,16.1922,16.1856,16.1856,83500.0
2010-03-02 13:50:00,24.58,24.58,24.56,24.57,75400.0,16.1856,16.1856,16.1724,16.179,75400.0
2010-03-02 13:55:00,24.57,24.6,24.56,24.6,71100.0,16.179,16.1987,16.1724,16.1987,71100.0
2010-03-02 14:00:00,24.6,24.62,24.6,24.61,96000.0,16.1987,16.2119,16.1987,16.2053,96000.0
2010-03-02 14:05:00,24.6,24.61,24.6,24.61,3800.0,16.1987,16.2053,16.1987,16.2053,3800.0
2010-03-02 14:10:00,24.61,24.61,24.6,24.6,3600.0,16.2053,16.2053,16.1987,16.1987,3600.0
2010-03-02 14:15:00,24.6,24.61,24.59,24.61,230900.0,16.1987,16.2053,16.1922,16.2053,230900.0
2010-03-02 14:20:00,24.61,24.62,24.6,24.6,86700.0,16.2053,16.2119,16.1987,16.1987,86700.0
2010-03-02 14:25:00,24.6,24.6,24.56,24.57,67500.0,16.1987,16.1987,16.1724,16.179,67500.0
2010-03-02 14:30:00,24.56,24.6,24.56,24.6,34100.0,16.1724,16.1987,16.1724,16.1987,34100.0
2010-03-02 14:35:00,24.6,24.6,24.58,24.6,241700.0,16.1987,16.1987,16.1856,16.1987,241700.0
2010-03-02 14:40:00,24.61,24.62,24.6,24.6,24800.0,16.2053,16.2119,16.1987,16.1987,24800.0
2010-03-02 14:45:00,24.6,24.6,24.6,24.6,21000.0,16.1987,16.1987,16.1987,16.1987,21000.0
2010-03-02 14:50:00,24.6,24.61,24.58,24.58,180100.0,16.1987,16.2053,16.1856,16.1856,180100.0
2010-03-02 14:55:00,24.58,24.58,24.55,24.55,91300.0,16.1856,16.1856,16.1658,16.1658,91300.0
2010-03-02 15:00:00,24.55,24.58,24.54,24.57,112700.0,16.1658,16.1856,16.1592,16.179,112700.0
2010-03-02 15:05:00,24.58,24.6,24.58,24.58,83700.0,16.1856,16.1987,16.1856,16.1856,83700.0
2010-03-02 15:10:00,24.59,24.63,24.59,24.59,134200.0,16.1922,16.2185,16.1922,16.1922,134200.0
2010-03-02 15:15:00,24.59,24.59,24.57,24.57,22100.0,16.1922,16.1922,16.179,16.179,22100.0
2010-03-02 15:20:00,24.57,24.58,24.56,24.57,92600.0,16.179,16.1856,16.1724,16.179,92600.0
2010-03-02 15:25:00,24.57,24.57,24.55,24.56,26800.0,16.179,16.179,16.1658,16.1724,26800.0
2010-03-02 15:30:00,24.55,24.58,24.54,24.58,173300.0,16.1658,16.1856,16.1592,16.1856,173300.0
2010-03-02 15:35:00,24.59,24.6,24.57,24.57,85600.0,16.1922,16.1987,16.179,16.179,85600.0
2010-03-02 15:40:00,24.58,24.62,24.57,24.58,301200.0,16.1856,16.2119,16.179,16.1856,301200.0
2010-03-02 15:45:00,24.59,24.65,24.57,24.63,251000.0,16.1922,16.2317,16.179,16.2185,251000.0
2010-03-02 15:50:00,24.63,24.64,24.6,24.61,148400.0,16.2185,16.2251,16.1987,16.2053,148400.0
2010-03-02 15:55:00,24.6,24.65,24.6,24.61,254500.0,16.1987,16.2317,16.1987,16.2053,254500.0
2010-03-03 09:30:00,24.68,24.73,24.68,24.72,64400.0,16.2514,16.2844,16.2514,16.2778,64400.0
2010-03-03 09:35:00,24.72,24.72,24.69,24.71,85400.0,16.2778,16.2778,16.258,16.2712,85400.0
2010-03-03 09:40:00,24.7,24.7,24.61,24.63,192400.0,16.2646,16.2646,16.2053,16.2185,192400.0
2010-03-03 09:45:00,24.62,24.66,24.6,24.65,149100.0,16.2119,16.2383,16.1987,16.2317,149100.0
2010-03-03 09:50:00,24.65,24.7,24.65,24.69,90000.0,16.2317,16.2646,16.2317,16.258,90000.0
2010-03-03 09:55:00,24.69,24.69,24.65,24.66,78700.0,16.258,16.258,16.2317,16.2383,78700.0
2010-03-03 10:00:00,24.66,24.68,24.65,24.66,178500.0,16.2383,16.2514,16.2317,16.2383,178500.0
2010-03-03 10:05:00,24.66,24.66,24.62,24.62,58400.0,16.2383,16.2383,16.2119,16.2119,58400.0
2010-03-03 10:10:00,24.62,24.66,24.61,24.66,69000.0,16.2119,16.2383,16.2053,16.2383,69000.0
2010-03-03 10:15:00,24.67,24.68,24.66,24.68,39800.0,16.2448,16.2514,16.2383,16.2514,39800.0
2010-03-03 10:20:00,24.68,24.69,24.65,24.65,40200.0,16.2514,16.258,16.2317,16.2317,40200.0
2010-03-03 10:25:00,24.65,24.65,24.63,24.63,93500.0,16.2317,16.2317,16.2185,16.2185,93500.0
2010-03-03 10:30:00,24.62,24.65,24.6,24.65,74100.0,16.2119,16.2317,16.1987,16.2317,74100.0
2010-03-03 10:35:00,24.65,24.67,24.64,24.65,99300.0,16.2317,16.2448,16.2251,16.2317,99300.0
2010-03-03 10:40:00,24.65,24.65,24.61,24.64,52500.0,16.2317,16.2317,16.2053,16.2251,52500.0
2010-03-03 10:45:00,24.64,24.67,24.64,24.67,55400.0,16.2251,16.2448,16.2251,16.2448,55400.0
2010-03-03 10:50:00,24.67,24.67,24.64,24.65,58700.0,16.2448,16.2448,16.2251,16.2317,58700.0
2010-03-03 10:55:00,24.66,24.68,24.65,24.65,77300.0,16.2383,16.2514,16.2317,16.2317,77300.0
2010-03-03 11:00:00,24.66,24.71,24.66,24.71,67000.0,16.2383,16.2712,16.2383,16.2712,67000.0
2010-03-03 11:05:00,24.71,24.74,24.71,24.72,50000.0,16.2712,16.2909,16.2712,16.2778,50000.0
2010-03-03 11:10:00,24.72,24.75,24.69,24.74,77000.0,16.2778,16.2975,16.258,16.2909,77000.0
2010-03-03 11:15:00,24.75,24.76,24.75,24.76,40300.0,16.2975,16.3041,16.2975,16.3041,40300.0
2010-03-03 11:20:00,24.77,24.8,24.77,24.79,66900.0,16.3107,16.3304,16.3107,16.3239,66900.0
2010-03-03 11:25:00,24.78,24.8,24.78,24.8,15900.0,16.3173,16.3304,16.3173,16.3304,15900.0
2010-03-03 11:30:00,24.81,24.81,24.78,24.78,55000.0,16.337,16.337,16.3173,16.3173,55000.0
2010-03-03 11:35:00,24.78,24.78,24.76,24.78,53300.0,16.3173,16.3173,16.3041,16.3173,53300.0
2010-03-03 11:40:00,24.77,24.8,24.77,24.79,85200.0,16.3107,16.3304,16.3107,16.3239,85200.0
2010-03-03 11:45:00,24.8,24.85,24.8,24.84,125300.0,16.3304,16.3634,16.3304,16.3568,125300.0
2010-03-03 11:50:00,24.85,24.85,24.83,24.84,79300.0,16.3634,16.3634,16.3502,16.3568,79300.0
2010-03-03 11:55:00,24.84,24.85,24.84,24.84,86200.0,16.3568,16.3634,16.3568,16.3568,86200.0
2010-03-03 12:00:00,24.84,24.84,24.83,24.83,51500.0,16.3568,16.3568,16.3502,16.3502,51500.0
2010-03-03 12:05:00,24.83,24.85,24.83,24.84,77900.0,16.3502,16.3634,16.3502,16.3568,77900.0
2010-03-03 12:10:00,24.84,24.85,24.81,24.81,62100.0,16.3568,16.3634,16.337,16.337,62100.0
2010-03-03 12:15:00,24.81,24.81,24.78,24.78,58000.0,16.337,16.337,16.3173,16.3173,58000.0
2010-03-03 12:20:00,24.78,24.82,24.78,24.82,25600.0,16.3173,16.3436,16.3173,16.3436,25600.0
2010-03-03 12:25:00,24.82,24.82,24.78,24.78,40900.0,16.3436,16.3436,16.3173,16.3173,40900.0
2010-03-03 12:30:00,24.79,24.81,24.78,24.79,37400.0,16.3239,16.337,16.3173,16.3239,37400.0
2010-03-03 12:35:00,24.79,24.81,24.78,24.78,88900.0,16.3239,16.337,16.3173,16.3173,88900.0
2010-03-03 12:40:00,24.79,24.81,24.78,24.78,22200.0,16.3239,16.337,16.3173,16.3173,22200.0
2010-03-03 12:45:00,24.77,24.78,24.75,24.75,117800.0,16.3107,16.3173,16.2975,16.2975,117800.0
2010-03-03 12:50:00,24.75,24.75,24.73,24.74,34300.0,16.2975,16.2975,16.2844,16.2909,34300.0
2010-03-03 12:55:00,24.74,24.76,24.74,24.75,25600.0,16.2909,16.3041,16.2909,16.2975,25600.0
2010-03-03 13:00:00,24.76,24.8,24.76,24.8,61300.0,16.3041,16.3304,16.3041,16.3304,61300.0
2010-03-03 13:05:00,24.8,24.83,24.8,24.8,172600.0,16.3304,16.3502,16.3304,16.3304,172600.0
2010-03-03 13:10:00,24.8,24.8,24.77,24.8,37500.0,16.3304,16.3304,16.3107,16.3304,37500.0
2010-03-03 13:15:00,24.8,24.84,24.8,24.84,45800.0,16.3304,16.3568,16.3304,16.3568,45800.0
2010-03-03 13:20:00,24.84,24.87,24.82,24.82,61400.0,16.3568,16.3765,16.3436,16.3436,61400.0
2010-03-03 13:25:00,24.83,24.84,24.81,24.81,17800.0,16.3502,16.3568,16.337,16.337,17800.0
2010-03-03 13:30:00,24.81,24.83,24.8,24.82,44500.0,16.337,16.3502,16.3304,16.3436,44500.0
2010-03-03 13:35:00,24.81,24.81,24.8,24.81,25100.0,16.337,16.337,16.3304,16.337,25100.0
2010-03-03 13:40:00,24.82,24.84,24.82,24.84,14600.0,16.3436,16.3568,16.3436,16.3568,14600.0
2010-03-03 13:45:00,24.84,24.87,24.84,24.87,86300.0,16.3568,16.3765,16.3568,16.3765,86300.0
2010-03-03 13:50:00,24.87,24.87,24.86,24.87,27400.0,16.3765,16.3765,16.37,16.3765,27400.0
2010-03-03 13:55:00,24.86,24.88,24.85,24.87,77900.0,16.37,16.3831,16.3634,16.3765,77900.0
2010-03-03 14:00:00,24.87,24.89,24.87,24.89,35900.0,16.3765,16.3897,16.3765,16.3897,35900.0
2010-03-03 14:05:00,24.89,24.91,24.89,24.9,80400.0,16.3897,16.4029,16.3897,16.3963,80400.0
2010-03-03 14:10:00,24.89,24.92,24.88,24.92,62800.0,16.3897,16.4095,16.3831,16.4095,62800.0
2010-03-03 14:15:00,24.92,24.92,24.89,24.9,135000.0,16.4095,16.4095,16.3897,16.3963,135000.0
2010-03-03 14:20:00,24.9,24.9,24.81,24.81,152900.0,16.3963,16.3963,16.337,16.337,152900.0
2010-03-03 14:25:00,24.8,24.8,24.76,24.79,66800.0,16.3304,16.3304,16.3041,16.3239,66800.0
2010-03-03 14:30:00,24.79,24.81,24.77,24.77,49300.0,16.3239,16.337,16.3107,16.3107,49300.0
2010-03-03 14:35:00,24.78,24.81,24.76,24.76,59000.0,16.3173,16.337,16.3041,16.3041,59000.0
2010-03-03 14:40:00,24.76,24.77,24.75,24.77,77700.0,16.3041,16.3107,16.2975,16.3107,77700.0
2010-03-03 14:45:00,24.77,24.77,24.74,24.76,56400.0,16.3107,16.3107,16.2909,16.3041,56400.0
2010-03-03 14:50:00,24.76,24.8,24.75,24.8,66600.0,16.3041,16.3304,16.2975,16.3304,66600.0
2010-03-03 14:55:00,24.8,24.8,24.75,24.75,22000.0,16.3304,16.3304,16.2975,16.2975,22000.0
2010-03-03 15:00:00,24.75,24.8,24.73,24.8,68700.0,16.2975,16.3304,16.2844,16.3304,68700.0
2010-03-03 15:05:00,24.8,24.84,24.78,24.84,96800.0,16.3304,16.3568,16.3173,16.3568,96800.0
2010-03-03 15:10:00,24.85,24.85,24.81,24.83,38500.0,16.3634,16.3634,16.337,16.3502,38500.0
2010-03-03 15:15:00,24.84,24.86,24.84,24.86,45400.0,16.3568,16.37,16.3568,16.37,45400.0
2010-03-03 15:20:00,24.86,24.86,24.81,24.82,25000.0,16.37,16.37,16.337,16.3436,25000.0
2010-03-03 15:25:00,24.82,24.84,24.79,24.81,181100.0,16.3436,16.3568,16.3239,16.337,181100.0
2010-03-03 15:30:00,24.81,24.86,24.81,24.86,52600.0,16.337,16.37,16.337,16.37,52600.0
2010-03-03 15:35:00,24.86,24.89,24.85,24.86,66000.0,16.37,16.3897,16.3634,16.37,66000.0
2010-03-03 15:40:00,24.86,24.89,24.85,24.85,127700.0,16.37,16.3897,16.3634,16.3634,127700.0
2010-03-03 15:45:00,24.86,24.9,24.85,24.89,180900.0,16.37,16.3963,16.3634,16.3897,180900.0
2010-03-03 15:50:00,24.89,24.89,24.84,24.84,151200.0,16.3897,16.3897,16.3568,16.3568,151200.0
2010-03-03 15:55:00,24.83,24.86,24.82,24.83,314900.0,16.3502,16.37,16.3436,16.3502,314900.0
2010-03-04 09:30:00,24.84,24.85,24.78,24.79,27800.0,16.3568,16.3634,16.3173,16.3239,27800.0
2010-03-04 09:35:00,24.79,24.83,24.74,24.75,158400.0,16.3239,16.3502,16.2909,16.2975,158400.0
2010-03-04 09:40:00,24.76,24.82,24.75,24.78,91800.0,16.3041,16.3436,16.2975,16.3173,91800.0
2010-03-04 09:45:00,24.79,24.81,24.77,24.78,40700.0,16.3239,16.337,16.3107,16.3173,40700.0
2010-03-04 09:50:00,24.78,24.81,24.75,24.81,100600.0,16.3173,16.337,16.2975,16.337,100600.0
2010-03-04 09:55:00,24.81,24.82,24.81,24.81,46400.0,16.337,16.3436,16.337,16.337,46400.0
2010-03-04 10:00:00,24.82,24.82,24.76,24.78,116600.0,16.3436,16.3436,16.3041,16.3173,116600.0
2010-03-04 10:05:00,24.78,24.78,24.74,24.74,52700.0,16.3173,16.3173,16.2909,16.2909,52700.0
2010-03-04 10:10:00,24.74,24.78,24.74,24.78,29700.0,16.2909,16.3173,16.2909,16.3173,29700.0
2010-03-04 10:15:00,24.78,24.78,24.73,24.74,71900.0,16.3173,16.3173,16.2844,16.2909,71900.0
2010-03-04 10:20:00,24.75,24.75,24.7,24.74,51300.0,16.2975,16.2975,16.2646,16.2909,51300.0
2010-03-04 10:25:00,24.73,24.75,24.71,24.73,117700.0,16.2844,16.2975,16.2712,16.2844,117700.0
2010-03-04 10:30:00,24.72,24.73,24.69,24.69,82600.0,16.2778,16.2844,16.258,16.258,82600.0
2010-03-04 10:35:00,24.7,24.74,24.69,24.69,90400.0,16.2646,16.2909,16.258,16.258,90400.0
2010-03-04 10:40:00,24.69,24.73,24.67,24.73,63900.0,16.258,16.2844,16.2448,16.2844,63900.0
2010-03-04 10:45:00,24.72,24.74,24.7,24.74,43800.0,16.2778,16.2909,16.2646,16.2909,43800.0
2010-03-04 10:50:00,24.74,24.74,24.71,24.71,69500.0,16.2909,16.2909,16.2712,16.2712,69500.0
2010-03-04 10:55:00,24.72,24.76,24.72,24.75,65800.0,16.2778,16.3041,16.2778,16.2975,65800.0
2010-03-04 11:00:00,24.76,24.78,24.75,24.77,42400.0,16.3041,16.3173,16.2975,16.3107,42400.0
2010-03-04 11:05:00,24.76,24.78,24.75,24.78,24100.0,16.3041,16.3173,16.2975,16.3173,24100.0
2010-03-04 11:10:00,24.78,24.8,24.76,24.76,72700.0,16.3173,16.3304,16.3041,16.3041,72700.0
2010-03-04 11:15:00,24.76,24.81,24.76,24.8,87900.0,16.3041,16.337,16.3041,16.3304,87900.0
2010-03-04 11:20:00,24.8,24.8,24.75,24.8,144900.0,16.3304,16.3304,16.2975,16.3304,144900.0
2010-03-04 11:25:00,24.8,24.82,24.79,24.81,24600.0,16.3304,16.3436,16.3239,16.337,24600.0
2010-03-04 11:30:00,24.81,24.81,24.77,24.77,116300.0,16.337,16.337,16.3107,16.3107,116300.0
2010-03-04 11:35:00,24.77,24.78,24.76,24.77,40300.0,16.3107,16.3173,16.3041,16.3107,40300.0
2010-03-04 11:40:00,24.77,24.78,24.73,24.73,218100.0,16.3107,16.3173,16.2844,16.2844,218100.0
2010-03-04 11:45:00,24.73,24.75,24.72,24.74,16700.0,16.2844,16.2975,16.2778,16.2909,16700.0
2010-03-04 11:50:00,24.74,24.77,24.74,24.77,9200.0,16.2909,16.3107,16.2909,16.3107,9200.0
2010-03-04 11:55:00,24.77,24.78,24.76,24.76,35200.0,16.3107,16.3173,16.3041,16.3041,35200.0
2010-03-04 12:00:00,24.77,24.77,24.74,24.75,33800.0,16.3107,16.3107,16.2909,16.2975,33800.0
2010-03-04 12:05:00,24.75,24.77,24.74,24.77,44800.0,16.2975,16.3107,16.2909,16.3107,44800.0
2010-03-04 12:10:00,24.78,24.8,24.77,24.8,21900.0,16.3173,16.3304,16.3107,16.3304,21900.0
2010-03-04 12:15:00,24.8,24.83,24.8,24.82,39300.0,16.3304,16.3502,16.3304,16.3436,39300.0
2010-03-04 12:20:00,24.81,24.85,24.81,24.83,51400.0,16.337,16.3634,16.337,16.3502,51400.0
2010-03-04 12:25:00,24.83,24.84,24.82,24.84,37900.0,16.3502,16.3568,16.3436,16.3568,37900.0
2010-03-04 12:30:00,24.84,24.86,24.84,24.84,20700.0,16.3568,16.37,16.3568,16.3568,20700.0
2010-03-04 12:35:00,24.85,24.85,24.83,24.83,17800.0,16.3634,16.3634,16.3502,16.3502,17800.0
2010-03-04 12:40:00,24.83,24.84,24.83,24.83,20000.0,16.3502,16.3568,16.3502,16.3502,20000.0
2010-03-04 12:45:00,24.84,24.85,24.83,24.84,11800.0,16.3568,16.3634,16.3502,16.3568,11800.0
2010-03-04 12:50:00,24.85,24.86,24.83,24.83,33300.0,16.3634,16.37,16.3502,16.3502,33300.0
2010-03-04 12:55:00,24.83,24.85,24.82,24.85,27500.0,16.3502,16.3634,16.3436,16.3634,27500.0
2010-03-04 13:00:00,24.86,24.86,24.85,24.85,46700.0,16.37,16.37,16.3634,16.3634,46700.0
2010-03-04 13:05:00,24.86,24.87,24.84,24.84,38300.0,16.37,16.3765,16.3568,16.3568,38300.0
2010-03-04 13:10:00,24.85,24.88,24.85,24.88,57100.0,16.3634,16.3831,16.3634,16.3831,57100.0
2010-03-04 13:15:00,24.88,24.9,24.88,24.89,38700.0,16.3831,16.3963,16.3831,16.3897,38700.0
2010-03-04 13:20:00,24.88,24.88,24.86,24.86,21100.0,16.3831,16.3831,16.37,16.37,21100.0
2010-03-04 13:25:00,24.86,24.86,24.85,24.86,29100.0,16.37,16.37,16.3634,16.37,29100.0
2010-03-04 13:30:00,24.87,24.87,24.85,24.86,62000.0,16.3765,16.3765,16.3634,16.37,62000.0
2010-03-04 13:35:00,24.85,24.85,24.84,24.84,41900.0,16.3634,16.3634,16.3568,16.3568,41900.0
2010-03-04 13:40:00,24.84,24.84,24.82,24.83,27500.0,16.3568,16.3568,16.3436,16.3502,27500.0
2010-03-04 13:45:00,24.84,24.84,24.81,24.81,31300.0,16.3568,16.3568,16.337,16.337,31300.0
2010-03-04 13:50:00,24.82,24.84,24.82,24.83,8900.0,16.3436,16.3568,16.3436,16.3502,8900.0
2010-03-04 13:55:00,24.84,24.87,24.84,24.87,107200.0,16.3568,16.3765,16.3568,16.3765,107200.0
2010-03-04 14:00:00,24.88,24.88,24.85,24.86,39600.0,16.3831,16.3831,16.3634,16.37,39600.0
2010-03-04 14:05:00,24.87,24.9,24.87,24.9,60900.0,16.3765,16.3963,16.3765,16.3963,60900.0
2010-03-04 14:10:00,24.89,24.89,24.87,24.88,19600.0,16.3897,16.3897,16.3765,16.3831,19600.0
2010-03-04 14:15:00,24.88,24.9,24.88,24.89,81200.0,16.3831,16.3963,16.3831,16.3897,81200.0
2010-03-04 14:20:00,24.89,24.89,24.87,24.88,19800.0,16.3897,16.3897,16.3765,16.3831,19800.0
2010-03-04 14:25:00,24.88,24.88,24.86,24.88,22600.0,16.3831,16.3831,16.37,16.3831,22600.0
2010-03-04 14:30:00,24.88,24.89,24.86,24.88,46400.0,16.3831,16.3897,16.37,16.3831,46400.0
2010-03-04 14:35:00,24.88,24.88,24.86,24.87,26000.0,16.3831,16.3831,16.37,16.3765,26000.0
2010-03-04 14:40:00,24.88,24.88,24.86,24.86,23600.0,16.3831,16.3831,16.37,16.37,23600.0
2010-03-04 14:45:00,24.86,24.88,24.85,24.85,43200.0,16.37,16.3831,16.3634,16.3634,43200.0
2010-03-04 14:50:00,24.85,24.86,24.84,24.86,56100.0,16.3634,16.37,16.3568,16.37,56100.0
2010-03-04 14:55:00,24.86,24.86,24.83,24.83,30900.0,16.37,16.37,16.3502,16.3502,30900.0
2010-03-04 15:00:00,24.83,24.85,24.82,24.83,93000.0,16.3502,16.3634,16.3436,16.3502,93000.0
2010-03-04 15:05:00,24.83,24.83,24.8,24.8,50100.0,16.3502,16.3502,16.3304,16.3304,50100.0
2010-03-04 15:10:00,24.81,24.81,24.78,24.78,122300.0,16.337,16.337,16.3173,16.3173,122300.0
2010-03-04 15:15:00,24.78,24.82,24.78,24.82,48100.0,16.3173,16.3436,16.3173,16.3436,48100.0
2010-03-04 15:20:00,24.82,24.83,24.82,24.83,33900.0,16.3436,16.3502,16.3436,16.3502,33900.0
2010-03-04 15:25:00,24.83,24.87,24.83,24.87,54800.0,16.3502,16.3765,16.3502,16.3765,54800.0
2010-03-04 15:30:00,24.88,24.89,24.86,24.88,154200.0,16.3831,16.3897,16.37,16.3831,154200.0
2010-03-04 15:35:00,24.88,24.9,24.87,24.89,26200.0,16.3831,16.3963,16.3765,16.3897,26200.0
2010-03-04 15:40:00,24.9,24.95,24.89,24.95,125600.0,16.3963,16.4292,16.3897,16.4292,125600.0
2010-03-04 15:45:00,24.94,24.98,24.94,24.94,159500.0,16.4226,16.449,16.4226,16.4226,159500.0
2010-03-04 15:50:00,24.94,24.95,24.92,24.94,96500.0,16.4226,16.4292,16.4095,16.4226,96500.0
2010-03-04 15:55:00,24.95,24.97,24.94,24.94,170300.0,16.4292,16.4424,16.4226,16.4226,170300.0
2010-03-05 09:30:00,25.0,25.03,24.97,24.98,194200.0,16.4621,16.4819,16.4424,16.449,194200.0
2010-03-05 09:35:00,24.98,24.99,24.97,24.98,93100.0,16.449,16.4556,16.4424,16.449,93100.0
2010-03-05 09:40:00,24.98,25.0,24.97,24.99,103700.0,16.449,16.4621,16.4424,16.4556,103700.0
2010-03-05 09:45:00,24.99,25.0,24.99,25.0,117300.0,16.4556,16.4621,16.4556,16.4621,117300.0
2010-03-05 09:50:00,25.0,25.0,24.98,24.99,75400.0,16.4621,16.4621,16.449,16.4556,75400.0
2010-03-05 09:55:00,24.98,24.99,24.97,24.98,12800.0,16.449,16.4556,16.4424,16.449,12800.0
2010-03-05 10:00:00,24.98,24.98,24.97,24.97,27300.0,16.449,16.449,16.4424,16.4424,27300.0
2010-03-05 10:05:00,24.97,24.98,24.96,24.98,118600.0,16.4424,16.449,16.4358,16.449,118600.0
2010-03-05 10:10:00,24.98,25.0,24.98,25.0,174000.0,16.449,16.4621,16.449,16.4621,174000.0
2010-03-05 10:15:00,25.0,25.0,24.99,24.99,27500.0,16.4621,16.4621,16.4556,16.4556,27500.0
2010-03-05 10:20:00,24.99,24.99,24.98,24.98,119500.0,16.4556,16.4556,16.449,16.449,119500.0
2010-03-05 10:25:00,24.98,25.0,24.98,24.99,168500.0,16.449,16.4621,16.449,16.4556,168500.0
2010-03-05 10:30:00,25.0,25.0,24.99,24.99,20600.0,16.4621,16.4621,16.4556,16.4556,20600.0
2010-03-05 10:35:00,24.99,24.99,24.99,24.99,174200.0,16.4556,16.4556,16.4556,16.4556,174200.0
2010-03-05 10:40:00,24.99,24.99,24.94,24.96,226500.0,16.4556,16.4556,16.4226,16.4358,226500.0
2010-03-05 10:45:00,24.96,24.97,24.96,24.96,46500.0,16.4358,16.4424,16.4358,16.4358,46500.0
2010-03-05 10:50:00,24.96,24.98,24.96,24.98,48400.0,16.4358,16.449,16.4358,16.449,48400.0
2010-03-05 10:55:00,24.98,24.98,24.95,24.97,83200.0,16.449,16.449,16.4292,16.4424,83200.0
2010-03-05 11:00:00,24.97,24.99,24.97,24.98,54900.0,16.4424,16.4556,16.4424,16.449,54900.0
2010-03-05 11:05:00,24.98,24.99,24.97,24.99,26000.0,16.449,16.4556,16.4424,16.4556,26000.0
2010-03-05 11:10:00,24.99,24.99,24.99,24.99,89600.0,16.4556,16.4556,16.4556,16.4556,89600.0
2010-03-05 11:15:00,25.0,25.01,24.98,25.0,604200.0,16.4621,16.4687,16.449,16.4621,604200.0
2010-03-05 11:20:00,25.0,25.0,25.0,25.0,79300.0,16.4621,16.4621,16.4621,16.4621,79300.0
2010-03-05 11:25:00,25.0,25.0,25.0,25.0,48300.0,16.4621,16.4621,16.4621,16.4621,48300.0
2010-03-05 11:30:00,25.0,25.0,24.99,24.99,65800.0,16.4621,16.4621,16.4556,16.4556,65800.0
2010-03-05 11:35:00,24.99,24.99,24.97,24.97,73900.0,16.4556,16.4556,16.4424,16.4424,73900.0
2010-03-05 11:40:00,24.97,24.97,24.95,24.97,20700.0,16.4424,16.4424,16.4292,16.4424,20700.0
2010-03-05 11:45:00,24.96,24.97,24.96,24.96,3100.0,16.4358,16.4424,16.4358,16.4358,3100.0
2010-03-05 11:50:00,24.96,24.96,24.96,24.96,4800.0,16.4358,16.4358,16.4358,16.4358,4800.0
2010-03-05 11:55:00,24.95,24.95,24.95,24.95,300.0,16.4292,16.4292,16.4292,16.4292,300.0
2010-03-05 12:00:00,24.95,24.95,24.95,24.95,1100.0,16.4292,16.4292,16.4292,16.4292,1100.0
2010-03-05 12:05:00,24.95,24.95,24.94,24.95,82100.0,16.4292,16.4292,16.4226,16.4292,82100.0
2010-03-05 12:10:00,24.95,24.96,24.93,24.93,46000.0,16.4292,16.4358,16.416,16.416,46000.0
2010-03-05 12:15:00,24.94,24.97,24.94,24.96,34100.0,16.4226,16.4424,16.4226,16.4358,34100.0
2010-03-05 12:20:00,24.96,24.96,24.95,24.96,14300.0,16.4358,16.4358,16.4292,16.4358,14300.0
2010-03-05 12:25:00,24.97,24.97,24.96,24.96,1100.0,16.4424,16.4424,16.4358,16.4358,1100.0
2010-03-05 12:30:00,24.96,24.96,24.96,24.96,3100.0,16.4358,16.4358,16.4358,16.4358,3100.0
2010-03-05 12:35:00,24.97,24.99,24.97,24.99,13500.0,16.4424,16.4556,16.4424,16.4556,13500.0
2010-03-05 12:40:00,24.99,25.0,24.99,24.99,21000.0,16.4556,16.4621,16.4556,16.4556,21000.0
2010-03-05 12:45:00,25.0,25.0,25.0,25.0,2800.0,16.4621,16.4621,16.4621,16.4621,2800.0
2010-03-05 12:50:00,25.0,25.0,25.0,25.0,5700.0,16.4621,16.4621,16.4621,16.4621,5700.0
2010-03-05 12:55:00,25.0,25.01,25.0,25.0,62500.0,16.4621,16.4687,16.4621,16.4621,62500.0
2010-03-05 13:00:00,25.0,25.0,25.0,25.0,55300.0,16.4621,16.4621,16.4621,16.4621,55300.0
2010-03-05 13:05:00,25.0,25.0,25.0,25.0,7800.0,16.4621,16.4621,16.4621,16.4621,7800.0
2010-03-05 13:10:00,25.0,25.09,25.0,25.07,245000.0,16.4621,16.5214,16.4621,16.5082,245000.0
2010-03-05 13:15:00,25.07,25.1,25.06,25.07,244300.0,16.5082,16.528,16.5017,16.5082,244300.0
2010-03-05 13:20:00,25.08,25.08,25.06,25.06,31500.0,16.5148,16.5148,16.5017,16.5017,31500.0
2010-03-05 13:25:00,25.07,25.07,25.06,25.07,20500.0,16.5082,16.5082,16.5017,16.5082,20500.0
2010-03-05 13:30:00,25.07,25.08,25.07,25.08,11400.0,16.5082,16.5148,16.5082,16.5148,11400.0
2010-03-05 13:35:00,25.08,25.1,25.08,25.08,83000.0,16.5148,16.528,16.5148,16.5148,83000.0
2010-03-05 13:40:00,25.08,25.09,25.08,25.08,14400.0,16.5148,16.5214,16.5148,16.5148,14400.0
2010-03-05 13:45:00,25.08,25.08,25.07,25.08,24100.0,16.5148,16.5148,16.5082,16.5148,24100.0
2010-03-05 13:50:00,25.09,25.1,25.08,25.08,31500.0,16.5214,16.528,16.5148,16.5148,31500.0
2010-03-05 13:55:00,25.08,25.1,25.08,25.08,53700.0,16.5148,16.528,16.5148,16.5148,53700.0
2010-03-05 14:00:00,25.08,25.08,25.07,25.08,47800.0,16.5148,16.5148,16.5082,16.5148,47800.0
2010-03-05 14:05:00,25.09,25.09,25.08,25.08,27200.0,16.5214,16.5214,16.5148,16.5148,27200.0
2010-03-05 14:10:00,25.08,25.08,25.05,25.07,52200.0,16.5148,16.5148,16.4951,16.5082,52200.0
2010-03-05 14:15:00,25.07,25.1,25.07,25.08,57900.0,16.5082,16.528,16.5082,16.5148,57900.0
2010-03-05 14:20:00,25.08,25.08,25.07,25.07,52800.0,16.5148,16.5148,16.5082,16.5082,52800.0
2010-03-05 14:25:00,25.07,25.13,25.07,25.13,95900.0,16.5082,16.5477,16.5082,16.5477,95900.0
2010-03-05 14:30:00,25.14,25.14,25.12,25.12,83600.0,16.5543,16.5543,16.5412,16.5412,83600.0
2010-03-05 14:35:00,25.12,25.13,25.11,25.13,28700.0,16.5412,16.5477,16.5346,16.5477,28700.0
2010-03-05 14:40:00,25.14,25.16,25.13,25.13,109200.0,16.5543,16.5675,16.5477,16.5477,109200.0
2010-03-05 14:45:00,25.14,25.18,25.14,25.16,93700.0,16.5543,16.5807,16.5543,16.5675,93700.0
2010-03-05 14:50:00,25.16,25.16,25.13,25.14,61900.0,16.5675,16.5675,16.5477,16.5543,61900.0
2010-03-05 14:55:00,25.14,25.15,25.12,25.15,27900.0,16.5543,16.5609,16.5412,16.5609,27900.0
2010-03-05 15:00:00,25.15,25.21,25.15,25.21,103900.0,16.5609,16.6004,16.5609,16.6004,103900.0
2010-03-05 15:05:00,25.21,25.24,25.2,25.24,61200.0,16.6004,16.6202,16.5938,16.6202,61200.0
2010-03-05 15:10:00,25.24,25.24,25.23,25.23,33800.0,16.6202,16.6202,16.6136,16.6136,33800.0
2010-03-05 15:15:00,25.23,25.23,25.2,25.22,121100.0,16.6136,16.6136,16.5938,16.607,121100.0
2010-03-05 15:20:00,25.21,25.21,25.19,25.19,42000.0,16.6004,16.6004,16.5873,16.5873,42000.0
2010-03-05 15:25:00,25.2,25.22,25.19,25.21,86300.0,16.5938,16.607,16.5873,16.6004,86300.0
2010-03-05 15:30:00,25.21,25.23,25.19,25.23,71600.0,16.6004,16.6136,16.5873,16.6136,71600.0
2010-03-05 15:35:00,25.22,25.22,25.21,25.21,41900.0,16.607,16.607,16.6004,16.6004,41900.0
2010-03-05 15:40:00,25.21,25.22,25.18,25.18,68000.0,16.6004,16.607,16.5807,16.5807,68000.0
2010-03-05 15:45:00,25.19,25.21,25.18,25.19,106900.0,16.5873,16.6004,16.5807,16.5873,106900.0
2010-03-05 15:50:00,25.2,25.2,25.19,25.19,60600.0,16.5938,16.5938,16.5873,16.5873,60600.0
2010-03-05 15:55:00,25.18,25.22,25.17,25.21,229300.0,16.5807,16.607,16.5741,16.6004,229300.0
2010-03-08 09:30:00,25.31,25.39,25.26,25.39,249200.0,16.6663,16.719,16.6333,16.719,249200.0
2010-03-08 09:35:00,25.39,25.39,25.37,25.38,94200.0,16.719,16.719,16.7058,16.7124,94200.0
2010-03-08 09:40:00,25.39,25.47,25.39,25.47,154300.0,16.719,16.7716,16.719,16.7716,154300.0
2010-03-08 09:45:00,25.46,25.46,25.4,25.42,91000.0,16.765,16.765,16.7255,16.7387,91000.0
2010-03-08 09:50:00,25.41,25.48,25.41,25.48,187300.0,16.7321,16.7782,16.7321,16.7782,187300.0
2010-03-08 09:55:00,25.48,25.48,25.43,25.47,136900.0,16.7782,16.7782,16.7453,16.7716,136900.0
2010-03-08 10:00:00,25.48,25.49,25.47,25.49,82500.0,16.7782,16.7848,16.7716,16.7848,82500.0
2010-03-08 10:05:00,25.49,25.59,25.48,25.57,231400.0,16.7848,16.8506,16.7782,16.8375,231400.0
2010-03-08 10:10:00,25.57,25.67,25.57,25.63,221200.0,16.8375,16.9033,16.8375,16.877,221200.0
2010-03-08 10:15:00,25.63,25.64,25.6,25.63,169200.0,16.877,16.8836,16.8572,16.877,169200.0
2010-03-08 10:20:00,25.63,25.65,25.6,25.63,101800.0,16.877,16.8902,16.8572,16.877,101800.0
2010-03-08 10:25:00,25.63,25.64,25.58,25.59,190800.0,16.877,16.8836,16.8441,16.8506,190800.0
2010-03-08 10:30:00,25.59,25.64,25.59,25.64,109700.0,16.8506,16.8836,16.8506,16.8836,109700.0
2010-03-08 10:35:00,25.64,25.69,25.63,25.69,113500.0,16.8836,16.9165,16.877,16.9165,113500.0
2010-03-08 10:40:00,25.7,25.72,25.67,25.72,123100.0,16.9231,16.9363,16.9033,16.9363,123100.0
2010-03-08 10:45:00,25.72,25.72,25.67,25.67,124700.0,16.9363,16.9363,16.9033,16.9033,124700.0
2010-03-08 10:50:00,25.67,25.69,25.66,25.66,97600.0,16.9033,16.9165,16.8967,16.8967,97600.0
2010-03-08 10:55:00,25.67,25.68,25.66,25.68,188300.0,16.9033,16.9099,16.8967,16.9099,188300.0
2010-03-08 11:00:00,25.68,25.68,25.64,25.66,179200.0,16.9099,16.9099,16.8836,16.8967,179200.0
2010-03-08 11:05:00,25.67,25.69,25.66,25.69,31000.0,16.9033,16.9165,16.8967,16.9165,31000.0
2010-03-08 11:10:00,25.69,25.71,25.68,25.7,54800.0,16.9165,16.9297,16.9099,16.9231,54800.0
2010-03-08 11:15:00,25.69,25.69,25.63,25.63,110000.0,16.9165,16.9165,16.877,16.877,110000.0
2010-03-08 11:20:00,25.63,25.65,25.61,25.63,171600.0,16.877,16.8902,16.8638,16.877,171600.0
2010-03-08 11:25:00,25.63,25.65,25.61,25.61,149800.0,16.877,16.8902,16.8638,16.8638,149800.0
2010-03-08 11:30:00,25.61,25.65,25.6,25.65,61500.0,16.8638,16.8902,16.8572,16.8902,61500.0
2010-03-08 11:35:00,25.64,25.65,25.64,25.64,37400.0,16.8836,16.8902,16.8836,16.8836,37400.0
2010-03-08 11:40:00,25.64,25.67,25.64,25.66,27100.0,16.8836,16.9033,16.8836,16.8967,27100.0
2010-03-08 11:45:00,25.66,25.69,25.66,25.68,79500.0,16.8967,16.9165,16.8967,16.9099,79500.0
2010-03-08 11:50:00,25.68,25.7,25.68,25.7,25800.0,16.9099,16.9231,16.9099,16.9231,25800.0
2010-03-08 11:55:00,25.69,25.7,25.68,25.68,56300.0,16.9165,16.9231,16.9099,16.9099,56300.0
2010-03-08 12:00:00,25.69,25.73,25.69,25.71,110400.0,16.9165,16.9428,16.9165,16.9297,110400.0
2010-03-08 12:05:00,25.72,25.72,25.69,25.69,68000.0,16.9363,16.9363,16.9165,16.9165,68000.0
2010-03-08 12:10:00,25.69,25.69,25.68,25.69,30200.0,16.9165,16.9165,16.9099,16.9165,30200.0
2010-03-08 12:15:00,25.7,25.74,25.7,25.73,82500.0,16.9231,16.9494,16.9231,16.9428,82500.0
2010-03-08 12:20:00,25.74,25.74,25.73,25.73,35800.0,16.9494,16.9494,16.9428,16.9428,35800.0
2010-03-08 12:25:00,25.73,25.78,25.73,25.78,163500.0,16.9428,16.9758,16.9428,16.9758,163500.0
2010-03-08 12:30:00,25.78,25.78,25.73,25.73,29200.0,16.9758,16.9758,16.9428,16.9428,29200.0
2010-03-08 12:35:00,25.74,25.74,25.72,25.73,54100.0,16.9494,16.9494,16.9363,16.9428,54100.0
2010-03-08 12:40:00,25.73,25.74,25.7,25.72,76600.0,16.9428,16.9494,16.9231,16.9363,76600.0
2010-03-08 12:45:00,25.71,25.71,25.67,25.68,42100.0,16.9297,16.9297,16.9033,16.9099,42100.0
2010-03-08 12:50:00,25.68,25.78,25.68,25.78,163500.0,16.9099,16.9758,16.9099,16.9758,163500.0
2010-03-08 12:55:00,25.78,25.89,25.78,25.89,185100.0,16.9758,17.0482,16.9758,17.0482,185100.0
2010-03-08 13:00:00,25.89,25.98,25.88,25.96,422300.0,17.0482,17.1075,17.0416,17.0943,422300.0
2010-03-08 13:05:00,25.96,25.99,25.93,25.97,388000.0,17.0943,17.114,17.0745,17.1009,388000.0
2010-03-08 13:10:00,25.97,25.99,25.97,25.98,206900.0,17.1009,17.114,17.1009,17.1075,206900.0
2010-03-08 13:15:00,25.98,26.04,25.97,26.02,419500.0,17.1075,17.147,17.1009,17.1338,419500.0
2010-03-08 13:20:00,26.02,26.07,26.02,26.03,252700.0,17.1338,17.1667,17.1338,17.1404,252700.0
2010-03-08 13:25:00,26.04,26.09,26.04,26.07,141400.0,17.147,17.1799,17.147,17.1667,141400.0
2010-03-08 13:30:00,26.08,26.08,26.03,26.03,92400.0,17.1733,17.1733,17.1404,17.1404,92400.0
2010-03-08 13:35:00,26.03,26.07,26.02,26.06,170900.0,17.1404,17.1667,17.1338,17.1601,170900.0
2010-03-08 13:40:00,26.06,26.07,26.04,26.04,73000.0,17.1601,17.1667,17.147,17.147,73000.0
2010-03-08 13:45:00,26.03,26.03,26.0,26.02,164500.0,17.1404,17.1404,17.1206,17.1338,164500.0
2010-03-08 13:50:00,26.02,26.04,26.01,26.03,69000.0,17.1338,17.147,17.1272,17.1404,69000.0
2010-03-08 13:55:00,26.03,26.04,26.0,26.01,51900.0,17.1404,17.147,17.1206,17.1272,51900.0
2010-03-08 14:00:00,26.0,26.02,26.0,26.0,97500.0,17.1206,17.1338,17.1206,17.1206,97500.0
2010-03-08 14:05:00,26.0,26.01,25.98,26.0,43900.0,17.1206,17.1272,17.1075,17.1206,43900.0
2010-03-08 14:10:00,26.01,26.03,25.99,26.03,140300.0,17.1272,17.1404,17.114,17.1404,140300.0
2010-03-08 14:15:00,26.02,26.02,25.99,25.99,86900.0,17.1338,17.1338,17.114,17.114,86900.0
2010-03-08 14:20:00,26.0,26.01,25.97,26.0,212700.0,17.1206,17.1272,17.1009,17.1206,212700.0
2010-03-08 14:25:00,26.0,26.01,25.99,25.99,64700.0,17.1206,17.1272,17.114,17.114,64700.0
2010-03-08 14:30:00,26.0,26.04,25.99,26.01,164400.0,17.1206,17.147,17.114,17.1272,164400.0
2010-03-08 14:35:00,26.02,26.04,26.01,26.04,45900.0,17.1338,17.147,17.1272,17.147,45900.0
2010-03-08 14:40:00,26.04,26.07,26.04,26.07,81000.0,17.147,17.1667,17.147,17.1667,81000.0
2010-03-08 14:45:00,26.06,26.06,26.05,26.05,59000.0,17.1601,17.1601,17.1536,17.1536,59000.0
2010-03-08 14:50:00,26.05,26.05,26.03,26.05,129400.0,17.1536,17.1536,17.1404,17.1536,129400.0
2010-03-08 14:55:00,26.04,26.04,26.01,26.01,64000.0,17.147,17.147,17.1272,17.1272,64000.0
2010-03-08 15:00:00,26.01,26.01,25.99,25.99,63900.0,17.1272,17.1272,17.114,17.114,63900.0
2010-03-08 15:05:00,25.99,26.0,25.94,25.95,248400.0,17.114,17.1206,17.0811,17.0877,248400.0
2010-03-08 15:10:00,25.95,25.95,25.91,25.92,205100.0,17.0877,17.0877,17.0614,17.0679,205100.0
2010-03-08 15:15:00,25.92,25.95,25.92,25.94,92700.0,17.0679,17.0877,17.0679,17.0811,92700.0
2010-03-08 15:20:00,25.94,26.02,25.92,26.0,314200.0,17.0811,17.1338,17.0679,17.1206,314200.0
2010-03-08 15:25:00,26.0,26.08,25.99,26.06,413700.0,17.1206,17.1733,17.114,17.1601,413700.0
2010-03-08 15:30:00,26.06,26.14,26.06,26.13,619900.0,17.1601,17.2128,17.1601,17.2062,619900.0
2010-03-08 15:35:00,26.13,26.28,26.13,26.2,788100.0,17.2062,17.305,17.2062,17.2523,788100.0
2010-03-08 15:40:00,26.2,26.36,26.2,26.32,753400.0,17.2523,17.3577,17.2523,17.3313,753400.0
2010-03-08 15:45:00,26.31,26.31,26.23,26.25,434200.0,17.3248,17.3248,17.2721,17.2852,434200.0
2010-03-08 15:50:00,26.24,26.24,26.17,26.22,562100.0,17.2787,17.2787,17.2326,17.2655,562100.0
2010-03-08 15:55:00,26.21,26.21,26.13,26.13,699900.0,17.2589,17.2589,17.2062,17.2062,699900.0
2010-03-09 09:30:00,26.33,26.34,26.2,26.2,751400.0,17.3379,17.3445,17.2523,17.2523,751400.0
2010-03-09 09:35:00,26.2,26.21,26.11,26.11,768400.0,17.2523,17.2589,17.1931,17.1931,768400.0
2010-03-09 09:40:00,26.11,26.13,26.02,26.08,557100.0,17.1931,17.2062,17.1338,17.1733,557100.0
2010-03-09 09:45:00,26.07,26.18,26.07,26.17,443400.0,17.1667,17.2392,17.1667,17.2326,443400.0
2010-03-09 09:50:00,26.17,26.17,26.11,26.12,334900.0,17.2326,17.2326,17.1931,17.1996,334900.0
2010-03-09 09:55:00,26.13,26.14,26.09,26.1,172100.0,17.2062,17.2128,17.1799,17.1865,172100.0
2010-03-09 10:00:00,26.09,26.12,26.02,26.08,455800.0,17.1799,17.1996,17.1338,17.1733,455800.0
2010-03-09 10:05:00,26.08,26.09,26.05,26.05,221900.0,17.1733,17.1799,17.1536,17.1536,221900.0
2010-03-09 10:10:00,26.06,26.1,26.05,26.08,116900.0,17.1601,17.1865,17.1536,17.1733,116900.0
2010-03-09 10:15:00,26.08,26.14,26.07,26.14,250600.0,17.1733,17.2128,17.1667,17.2128,250600.0
2010-03-09 10:20:00,26.14,26.2,26.14,26.14,385400.0,17.2128,17.2523,17.2128,17.2128,385400.0
2010-03-09 10:25:00,26.14,26.18,26.13,26.15,127300.0,17.2128,17.2392,17.2062,17.2194,127300.0
2010-03-09 10:30:00,26.15,26.18,26.15,26.18,103600.0,17.2194,17.2392,17.2194,17.2392,103600.0
2010-03-09 10:35:00,26.18,26.25,26.17,26.23,160600.0,17.2392,17.2852,17.2326,17.2721,160600.0
2010-03-09 10:40:00,26.22,26.22,26.19,26.19,163100.0,17.2655,17.2655,17.2457,17.2457,163100.0
2010-03-09 10:45:00,26.19,26.2,26.14,26.15,129500.0,17.2457,17.2523,17.2128,17.2194,129500.0
2010-03-09 10:50:00,26.15,26.19,26.15,26.19,225100.0,17.2194,17.2457,17.2194,17.2457,225100.0
2010-03-09 10:55:00,26.19,26.24,26.18,26.19,329800.0,17.2457,17.2787,17.2392,17.2457,329800.0
2010-03-09 11:00:00,26.18,26.18,25.88,25.92,2233700.0,17.2392,17.2392,17.0416,17.0679,2233700.0
2010-03-09 11:05:00,25.91,25.91,25.7,25.73,1104000.0,17.0614,17.0614,16.9231,16.9428,1104000.0
2010-03-09 11:10:00,25.74,25.9,25.71,25.86,527800.0,16.9494,17.0548,16.9297,17.0284,527800.0
2010-03-09 11:15:00,25.86,26.0,25.82,25.98,439700.0,17.0284,17.1206,17.0021,17.1075,439700.0
2010-03-09 11:20:00,25.98,26.12,25.98,26.01,870000.0,17.1075,17.1996,17.1075,17.1272,870000.0
2010-03-09 11:25:00,26.01,26.04,25.98,26.04,195100.0,17.1272,17.147,17.1075,17.147,195100.0
2010-03-09 11:30:00,26.03,26.03,25.95,26.0,304300.0,17.1404,17.1404,17.0877,17.1206,304300.0
2010-03-09 11:35:00,25.99,26.04,25.93,25.94,240500.0,17.114,17.147,17.0745,17.0811,240500.0
2010-03-09 11:40:00,25.94,25.96,25.89,25.94,161400.0,17.0811,17.0943,17.0482,17.0811,161400.0
2010-03-09 11:45:00,25.94,25.98,25.92,25.97,141000.0,17.0811,17.1075,17.0679,17.1009,141000.0
2010-03-09 11:50:00,25.97,26.05,25.97,26.05,128900.0,17.1009,17.1536,17.1009,17.1536,128900.0
2010-03-09 11:55:00,26.05,26.05,25.98,26.0,173500.0,17.1536,17.1536,17.1075,17.1206,173500.0
2010-03-09 12:00:00,26.0,26.0,25.98,25.99,86700.0,17.1206,17.1206,17.1075,17.114,86700.0
2010-03-09 12:05:00,25.99,26.03,25.99,26.01,156200.0,17.114,17.1404,17.114,17.1272,156200.0
2010-03-09 12:10:00,26.01,26.03,26.0,26.03,181800.0,17.1272,17.1404,17.1206,17.1404,181800.0
2010-03-09 12:15:00,26.02,26.04,26.02,26.03,58500.0,17.1338,17.147,17.1338,17.1404,58500.0
2010-03-09 12:20:00,26.02,26.08,26.02,26.08,101500.0,17.1338,17.1733,17.1338,17.1733,101500.0
2010-03-09 12:25:00,26.07,26.1,26.06,26.1,158600.0,17.1667,17.1865,17.1601,17.1865,158600.0
2010-03-09 12:30:00,26.1,26.18,26.08,26.09,266900.0,17.1865,17.2392,17.1733,17.1799,266900.0
2010-03-09 12:35:00,26.09,26.15,26.09,26.14,108500.0,17.1799,17.2194,17.1799,17.2128,108500.0
2010-03-09 12:40:00,26.14,26.15,26.13,26.15,152500.0,17.2128,17.2194,17.2062,17.2194,152500.0
2010-03-09 12:45:00,26.14,26.2,26.14,26.19,146900.0,17.2128,17.2523,17.2128,17.2457,146900.0
2010-03-09 12:50:00,26.19,26.25,26.17,26.23,158100.0,17.2457,17.2852,17.2326,17.2721,158100.0
2010-03-09 12:55:00,26.23,26.27,26.2,26.27,206200.0,17.2721,17.2984,17.2523,17.2984,206200.0
2010-03-09 13:00:00,26.26,26.3,26.23,26.24,111200.0,17.2918,17.3182,17.2721,17.2787,111200.0
2010-03-09 13:05:00,26.24,26.27,26.21,26.23,108200.0,17.2787,17.2984,17.2589,17.2721,108200.0
2010-03-09 13:10:00,26.23,26.3,26.22,26.29,221600.0,17.2721,17.3182,17.2655,17.3116,221600.0
2010-03-09 13:15:00,26.29,26.36,26.29,26.32,318300.0,17.3116,17.3577,17.3116,17.3313,318300.0
2010-03-09 13:20:00,26.33,26.36,26.32,26.35,177100.0,17.3379,17.3577,17.3313,17.3511,177100.0
2010-03-09 13:25:00,26.35,26.41,26.35,26.4,183900.0,17.3511,17.3906,17.3511,17.384,183900.0
2010-03-09 13:30:00,26.39,26.48,26.39,26.46,281100.0,17.3774,17.4367,17.3774,17.4235,281100.0
2010-03-09 13:35:00,26.46,26.48,26.41,26.42,311100.0,17.4235,17.4367,17.3906,17.3972,311100.0
2010-03-09 13:40:00,26.42,26.42,26.37,26.41,192100.0,17.3972,17.3972,17.3643,17.3906,192100.0
2010-03-09 13:45:00,26.41,26.42,26.33,26.34,182500.0,17.3906,17.3972,17.3379,17.3445,182500.0
2010-03-09 13:50:00,26.35,26.39,26.33,26.34,69700.0,17.3511,17.3774,17.3379,17.3445,69700.0
2010-03-09 13:55:00,26.35,26.38,26.3,26.33,201700.0,17.3511,17.3709,17.3182,17.3379,201700.0
2010-03-09 14:00:00,26.34,26.34,26.28,26.31,87600.0,17.3445,17.3445,17.305,17.3248,87600.0
2010-03-09 14:05:00,26.32,26.32,26.28,26.29,49600.0,17.3313,17.3313,17.305,17.3116,49600.0
2010-03-09 14:10:00,26.28,26.28,26.24,26.27,89100.0,17.305,17.305,17.2787,17.2984,89100.0
2010-03-09 14:15:00,26.26,26.27,26.22,26.25,157700.0,17.2918,17.2984,17.2655,17.2852,157700.0
2010-03-09 14:20:00,26.25,26.25,26.2,26.2,72000.0,17.2852,17.2852,17.2523,17.2523,72000.0
2010-03-09 14:25:00,26.21,26.25,26.18,26.25,107000.0,17.2589,17.2852,17.2392,17.2852,107000.0
2010-03-09 14:30:00,26.25,26.26,26.2,26.2,28600.0,17.2852,17.2918,17.2523,17.2523,28600.0
2010-03-09 14:35:00,26.2,26.2,26.17,26.2,82300.0,17.2523,17.2523,17.2326,17.2523,82300.0
2010-03-09 14:40:00,26.19,26.22,26.15,26.2,172100.0,17.2457,17.2655,17.2194,17.2523,172100.0
2010-03-09 14:45:00,26.21,26.22,26.19,26.2,52000.0,17.2589,17.2655,17.2457,17.2523,52000.0
2010-03-09 14:50:00,26.2,26.2,26.12,26.13,127400.0,17.2523,17.2523,17.1996,17.2062,127400.0
2010-03-09 14:55:00,26.13,26.17,26.12,26.14,73200.0,17.2062,17.2326,17.1996,17.2128,73200.0
2010-03-09 15:00:00,26.14,26.21,26.14,26.21,118600.0,17.2128,17.2589,17.2128,17.2589,118600.0
2010-03-09 15:05:00,26.22,26.23,26.17,26.17,71900.0,17.2655,17.2721,17.2326,17.2326,71900.0
2010-03-09 15:10:00,26.17,26.17,26.11,26.11,88100.0,17.2326,17.2326,17.1931,17.1931,88100.0
2010-03-09 15:15:00,26.11,26.13,26.05,26.11,188200.0,17.1931,17.2062,17.1536,17.1931,188200.0
2010-03-09 15:20:00,26.11,26.11,26.0,26.0,169400.0,17.1931,17.1931,17.1206,17.1206,169400.0
2010-03-09 15:25:00,26.0,26.06,25.99,26.04,279900.0,17.1206,17.1601,17.114,17.147,279900.0
2010-03-09 15:30:00,26.04,26.09,26.03,26.09,83700.0,17.147,17.1799,17.1404,17.1799,83700.0
2010-03-09 15:35:00,26.09,26.1,26.06,26.07,159800.0,17.1799,17.1865,17.1601,17.1667,159800.0
2010-03-09 15:40:00,26.07,26.13,26.07,26.08,153500.0,17.1667,17.2062,17.1667,17.1733,153500.0
2010-03-09 15:45:00,26.09,26.09,26.03,26.03,122600.0,17.1799,17.1799,17.1404,17.1404,122600.0
2010-03-09 15:50:00,26.03,26.12,26.03,26.09,210400.0,17.1404,17.1996,17.1404,17.1799,210400.0
2010-03-09 15:55:00,26.09,26.14,26.09,26.13,214100.0,17.1799,17.2128,17.1799,17.2062,214100.0
2010-03-10 09:30:00,25.85,25.97,25.75,25.92,309200.0,17.0219,17.1009,16.956,17.0679,309200.0
2010-03-10 09:35:00,25.92,26.05,25.91,26.04,183400.0,17.0679,17.1536,17.0614,17.147,183400.0
2010-03-10 09:40:00,26.04,26.06,25.95,26.01,242700.0,17.147,17.1601,17.0877,17.1272,242700.0
2010-03-10 09:45:00,26.01,26.03,25.95,25.95,157900.0,17.1272,17.1404,17.0877,17.0877,157900.0
2010-03-10 09:50:00,25.95,25.96,25.88,25.89,170900.0,17.0877,17.0943,17.0416,17.0482,170900.0
2010-03-10 09:55:00,25.9,25.92,25.86,25.86,114300.0,17.0548,17.0679,17.0284,17.0284,114300.0
2010-03-10 10:00:00,25.86,25.96,25.86,25.93,228000.0,17.0284,17.0943,17.0284,17.0745,228000.0
2010-03-10 10:05:00,25.93,26.0,25.93,26.0,128800.0,17.0745,17.1206,17.0745,17.1206,128800.0
2010-03-10 10:10:00,26.0,26.01,25.97,26.01,265600.0,17.1206,17.1272,17.1009,17.1272,265600.0
2010-03-10 10:15:00,26.01,26.03,25.92,25.94,184400.0,17.1272,17.1404,17.0679,17.0811,184400.0
2010-03-10 10:20:00,25.94,25.97,25.88,25.88,116300.0,17.0811,17.1009,17.0416,17.0416,116300.0
2010-03-10 10:25:00,25.89,25.95,25.89,25.91,229700.0,17.0482,17.0877,17.0482,17.0614,229700.0
2010-03-10 10:30:00,25.91,25.95,25.91,25.95,90000.0,17.0614,17.0877,17.0614,17.0877,90000.0
2010-03-10 10:35:00,25.94,25.95,25.9,25.95,168500.0,17.0811,17.0877,17.0548,17.0877,168500.0
2010-03-10 10:40:00,25.94,25.95,25.93,25.95,95800.0,17.0811,17.0877,17.0745,17.0877,95800.0
2010-03-10 10:45:00,25.94,25.94,25.9,25.9,60800.0,17.0811,17.0811,17.0548,17.0548,60800.0
2010-03-10 10:50:00,25.91,25.94,25.9,25.93,61200.0,17.0614,17.0811,17.0548,17.0745,61200.0
2010-03-10 10:55:00,25.92,25.96,25.91,25.93,66600.0,17.0679,17.0943,17.0614,17.0745,66600.0
2010-03-10 11:00:00,25.92,25.93,25.88,25.9,91400.0,17.0679,17.0745,17.0416,17.0548,91400.0
2010-03-10 11:05:00,25.91,25.92,25.86,25.88,107600.0,17.0614,17.0679,17.0284,17.0416,107600.0
2010-03-10 11:10:00,25.89,25.9,25.89,25.9,85000.0,17.0482,17.0548,17.0482,17.0548,85000.0
2010-03-10 11:15:00,25.9,25.91,25.88,25.91,121400.0,17.0548,17.0614,17.0416,17.0614,121400.0
2010-03-10 11:20:00,25.92,25.97,25.92,25.93,189900.0,17.0679,17.1009,17.0679,17.0745,189900.0
2010-03-10 11:25:00,25.93,25.99,25.92,25.99,80500.0,17.0745,17.114,17.0679,17.114,80500.0
2010-03-10 11:30:00,25.98,26.0,25.97,25.99,111500.0,17.1075,17.1206,17.1009,17.114,111500.0
2010-03-10 11:35:00,25.99,25.99,25.95,25.95,34000.0,17.114,17.114,17.0877,17.0877,34000.0
2010-03-10 11:40:00,25.94,25.94,25.88,25.91,83000.0,17.0811,17.0811,17.0416,17.0614,83000.0
2010-03-10 11:45:00,25.92,25.92,25.85,25.88,123900.0,17.0679,17.0679,17.0219,17.0416,123900.0
2010-03-10 11:50:00,25.88,25.91,25.87,25.91,22200.0,17.0416,17.0614,17.035,17.0614,22200.0
2010-03-10 11:55:00,25.91,25.95,25.9,25.93,33900.0,17.0614,17.0877,17.0548,17.0745,33900.0
2010-03-10 12:00:00,25.92,25.94,25.91,25.91,40200.0,17.0679,17.0811,17.0614,17.0614,40200.0
2010-03-10 12:05:00,25.9,25.9,25.86,25.86,64700.0,17.0548,17.0548,17.0284,17.0284,64700.0
2010-03-10 12:10:00,25.86,25.88,25.81,25.84,107500.0,17.0284,17.0416,16.9955,17.0153,107500.0
2010-03-10 12:15:00,25.85,25.88,25.83,25.88,54000.0,17.0219,17.0416,17.0087,17.0416,54000.0
2010-03-10 12:20:00,25.88,25.91,25.87,25.87,117700.0,17.0416,17.0614,17.035,17.035,117700.0
2010-03-10 12:25:00,25.87,25.89,25.83,25.83,89500.0,17.035,17.0482,17.0087,17.0087,89500.0
2010-03-10 12:30:00,25.82,25.86,25.81,25.82,110000.0,17.0021,17.0284,16.9955,17.0021,110000.0
2010-03-10 12:35:00,25.82,25.86,25.81,25.86,66700.0,17.0021,17.0284,16.9955,17.0284,66700.0
2010-03-10 12:40:00,25.87,25.87,25.86,25.86,3400.0,17.035,17.035,17.0284,17.0284,3400.0
2010-03-10 12:45:00,25.87,25.92,25.87,25.92,17800.0,17.035,17.0679,17.035,17.0679,17800.0
2010-03-10 12:50:00,25.92,25.92,25.89,25.92,34200.0,17.0679,17.0679,17.0482,17.0679,34200.0
2010-03-10 12:55:00,25.92,25.94,25.91,25.91,48500.0,17.0679,17.0811,17.0614,17.0614,48500.0
2010-03-10 13:00:00,25.9,25.93,25.9,25.93,43500.0,17.0548,17.0745,17.0548,17.0745,43500.0
2010-03-10 13:05:00,25.93,25.94,25.88,25.9,62500.0,17.0745,17.0811,17.0416,17.0548,62500.0
2010-03-10 13:10:00,25.9,25.91,25.89,25.91,46700.0,17.0548,17.0614,17.0482,17.0614,46700.0
2010-03-10 13:15:00,25.91,25.97,25.9,25.94,94500.0,17.0614,17.1009,17.0548,17.0811,94500.0
2010-03-10 13:20:00,25.93,25.96,25.93,25.95,24900.0,17.0745,17.0943,17.0745,17.0877,24900.0
2010-03-10 13:25:00,25.95,25.98,25.94,25.94,35300.0,17.0877,17.1075,17.0811,17.0811,35300.0
2010-03-10 13:30:00,25.94,25.97,25.94,25.97,43900.0,17.0811,17.1009,17.0811,17.1009,43900.0
2010-03-10 13:35:00,25.97,25.97,25.96,25.97,13300.0,17.1009,17.1009,17.0943,17.1009,13300.0
2010-03-10 13:40:00,25.97,26.0,25.97,25.99,89600.0,17.1009,17.1206,17.1009,17.114,89600.0
2010-03-10 13:45:00,25.99,26.0,25.97,25.97,36800.0,17.114,17.1206,17.1009,17.1009,36800.0
2010-03-10 13:50:00,25.96,25.96,25.9,25.92,88100.0,17.0943,17.0943,17.0548,17.0679,88100.0
2010-03-10 13:55:00,25.92,25.92,25.86,25.86,95600.0,17.0679,17.0679,17.0284,17.0284,95600.0
2010-03-10 14:00:00,25.86,25.87,25.82,25.85,120700.0,17.0284,17.035,17.0021,17.0219,120700.0
2010-03-10 14:05:00,25.86,25.89,25.86,25.86,124400.0,17.0284,17.0482,17.0284,17.0284,124400.0
2010-03-10 14:10:00,25.85,25.89,25.85,25.87,55000.0,17.0219,17.0482,17.0219,17.035,55000.0
2010-03-10 14:15:00,25.87,25.92,25.87,25.91,52000.0,17.035,17.0679,17.035,17.0614,52000.0
2010-03-10 14:20:00,25.9,25.9,25.88,25.88,15800.0,17.0548,17.0548,17.0416,17.0416,15800.0
2010-03-10 14:25:00,25.89,25.9,25.86,25.87,90600.0,17.0482,17.0548,17.0284,17.035,90600.0
2010-03-10 14:30:00,25.87,25.88,25.86,25.88,56600.0,17.035,17.0416,17.0284,17.0416,56600.0
2010-03-10 14:35:00,25.88,25.88,25.83,25.83,81800.0,17.0416,17.0416,17.0087,17.0087,81800.0
2010-03-10 14:40:00,25.83,25.89,25.83,25.87,97900.0,17.0087,17.0482,17.0087,17.035,97900.0
2010-03-10 14:45:00,25.86,25.9,25.85,25.88,91800.0,17.0284,17.0548,17.0219,17.0416,91800.0
2010-03-10 14:50:00,25.87,25.89,25.85,25.86,84800.0,17.035,17.0482,17.0219,17.0284,84800.0
2010-03-10 14:55:00,25.86,25.86,25.83,25.84,24400.0,17.0284,17.0284,17.0087,17.0153,24400.0
2010-03-10 15:00:00,25.83,25.88,25.83,25.88,69400.0,17.0087,17.0416,17.0087,17.0416,69400.0
2010-03-10 15:05:00,25.87,25.91,25.84,25.91,271800.0,17.035,17.0614,17.0153,17.0614,271800.0
2010-03-10 15:10:00,25.91,25.93,25.9,25.92,79100.0,17.0614,17.0745,17.0548,17.0679,79100.0
2010-03-10 15:15:00,25.92,25.92,25.89,25.89,92300.0,17.0679,17.0679,17.0482,17.0482,92300.0
2010-03-10 15:20:00,25.89,25.91,25.88,25.89,102300.0,17.0482,17.0614,17.0416,17.0482,102300.0
2010-03-10 15:25:00,25.89,25.89,25.83,25.83,107800.0,17.0482,17.0482,17.0087,17.0087,107800.0
2010-03-10 15:30:00,25.83,25.84,25.8,25.82,133100.0,17.0087,17.0153,16.9889,17.0021,133100.0
2010-03-10 15:35:00,25.82,25.84,25.81,25.84,83900.0,17.0021,17.0153,16.9955,17.0153,83900.0
2010-03-10 15:40:00,25.84,25.86,25.83,25.86,59800.0,17.0153,17.0284,17.0087,17.0284,59800.0
2010-03-10 15:45:00,25.86,25.88,25.84,25.85,94600.0,17.0284,17.0416,17.0153,17.0219,94600.0
2010-03-10 15:50:00,25.85,25.9,25.84,25.9,100700.0,17.0219,17.0548,17.0153,17.0548,100700.0
2010-03-10 15:55:00,25.89,25.9,25.86,25.87,345700.0,17.0482,17.0548,17.0284,17.035,345700.0
2010-03-11 09:30:00,25.79,25.86,25.79,25.82,156400.0,16.9823,17.0284,16.9823,17.0021,156400.0
2010-03-11 09:35:00,25.82,25.88,25.77,25.77,135400.0,17.0021,17.0416,16.9692,16.9692,135400.0
2010-03-11 09:40:00,25.77,25.85,25.77,25.81,122400.0,16.9692,17.0219,16.9692,16.9955,122400.0
2010-03-11 09:45:00,25.81,25.82,25.77,25.77,66700.0,16.9955,17.0021,16.9692,16.9692,66700.0
2010-03-11 09:50:00,25.77,25.78,25.73,25.78,86700.0,16.9692,16.9758,16.9428,16.9758,86700.0
2010-03-11 09:55:00,25.78,25.79,25.74,25.79,89900.0,16.9758,16.9823,16.9494,16.9823,89900.0
2010-03-11 10:00:00,25.79,25.91,25.78,25.91,118100.0,16.9823,17.0614,16.9758,17.0614,118100.0
2010-03-11 10:05:00,25.92,25.94,25.9,25.93,160400.0,17.0679,17.0811,17.0548,17.0745,160400.0
2010-03-11 10:10:00,25.93,25.94,25.88,25.88,45000.0,17.0745,17.0811,17.0416,17.0416,45000.0
2010-03-11 10:15:00,25.88,25.9,25.87,25.9,53300.0,17.0416,17.0548,17.035,17.0548,53300.0
2010-03-11 10:20:00,25.9,25.9,25.86,25.86,85500.0,17.0548,17.0548,17.0284,17.0284,85500.0
2010-03-11 10:25:00,25.87,25.9,25.87,25.89,26100.0,17.035,17.0548,17.035,17.0482,26100.0
2010-03-11 10:30:00,25.9,25.91,25.89,25.9,103600.0,17.0548,17.0614,17.0482,17.0548,103600.0
2010-03-11 10:35:00,25.89,25.9,25.88,25.89,10100.0,17.0482,17.0548,17.0416,17.0482,10100.0
2010-03-11 10:40:00,25.9,25.94,25.9,25.94,64900.0,17.0548,17.0811,17.0548,17.0811,64900.0
2010-03-11 10:45:00,25.93,25.93,25.92,25.92,27400.0,17.0745,17.0745,17.0679,17.0679,27400.0
2010-03-11 10:50:00,25.93,25.96,25.93,25.95,30800.0,17.0745,17.0943,17.0745,17.0877,30800.0
2010-03-11 10:55:00,25.95,25.95,25.94,25.94,32600.0,17.0877,17.0877,17.0811,17.0811,32600.0
2010-03-11 11:00:00,25.94,25.94,25.9,25.9,56400.0,17.0811,17.0811,17.0548,17.0548,56400.0
2010-03-11 11:05:00,25.9,25.9,25.89,25.89,19900.0,17.0548,17.0548,17.0482,17.0482,19900.0
2010-03-11 11:10:00,25.9,25.9,25.9,25.9,1100.0,17.0548,17.0548,17.0548,17.0548,1100.0
2010-03-11 11:15:00,25.9,25.9,25.89,25.89,30200.0,17.0548,17.0548,17.0482,17.0482,30200.0
2010-03-11 11:20:00,25.89,25.9,25.87,25.87,27700.0,17.0482,17.0548,17.035,17.035,27700.0
2010-03-11 11:25:00,25.87,25.88,25.87,25.87,900.0,17.035,17.0416,17.035,17.035,900.0
2010-03-11 11:30:00,25.88,25.88,25.87,25.88,900.0,17.0416,17.0416,17.035,17.0416,900.0
2010-03-11 11:35:00,25.87,25.88,25.83,25.83,27400.0,17.035,17.0416,17.0087,17.0087,27400.0
2010-03-11 11:40:00,25.82,25.86,25.81,25.84,128500.0,17.0021,17.0284,16.9955,17.0153,128500.0
2010-03-11 11:45:00,25.83,25.87,25.83,25.87,27100.0,17.0087,17.035,17.0087,17.035,27100.0
2010-03-11 11:50:00,25.87,25.9,25.87,25.88,43000.0,17.035,17.0548,17.035,17.0416,43000.0
2010-03-11 11:55:00,25.88,25.89,25.88,25.88,2900.0,17.0416,17.0482,17.0416,17.0416,2900.0
2010-03-11 12:00:00,25.88,25.9,25.88,25.9,15600.0,17.0416,17.0548,17.0416,17.0548,15600.0
2010-03-11 12:05:00,25.89,25.89,25.86,25.88,103500.0,17.0482,17.0482,17.0284,17.0416,103500.0
2010-03-11 12:10:00,25.88,25.88,25.83,25.84,26400.0,17.0416,17.0416,17.0087,17.0153,26400.0
2010-03-11 12:15:00,25.84,25.85,25.82,25.84,55000.0,17.0153,17.0219,17.0021,17.0153,55000.0
2010-03-11 12:20:00,25.83,25.83,25.76,25.76,93100.0,17.0087,17.0087,16.9626,16.9626,93100.0
2010-03-11 12:25:00,25.76,25.79,25.76,25.76,101600.0,16.9626,16.9823,16.9626,16.9626,101600.0
2010-03-11 12:30:00,25.76,25.76,25.73,25.74,115100.0,16.9626,16.9626,16.9428,16.9494,115100.0
2010-03-11 12:35:00,25.74,25.77,25.74,25.77,24000.0,16.9494,16.9692,16.9494,16.9692,24000.0
2010-03-11 12:40:00,25.77,25.78,25.77,25.77,30300.0,16.9692,16.9758,16.9692,16.9692,30300.0
2010-03-11 12:45:00,25.77,25.79,25.77,25.78,34400.0,16.9692,16.9823,16.9692,16.9758,34400.0
2010-03-11 12:50:00,25.78,25.8,25.78,25.8,23800.0,16.9758,16.9889,16.9758,16.9889,23800.0
2010-03-11 12:55:00,25.8,25.82,25.78,25.81,118100.0,16.9889,17.0021,16.9758,16.9955,118100.0
2010-03-11 13:00:00,25.81,25.82,25.81,25.81,8500.0,16.9955,17.0021,16.9955,16.9955,8500.0
2010-03-11 13:05:00,25.81,25.81,25.79,25.79,48000.0,16.9955,16.9955,16.9823,16.9823,48000.0
2010-03-11 13:10:00,25.8,25.8,25.79,25.8,17700.0,16.9889,16.9889,16.9823,16.9889,17700.0
2010-03-11 13:15:00,25.79,25.79,25.77,25.78,45200.0,16.9823,16.9823,16.9692,16.9758,45200.0
2010-03-11 13:20:00,25.78,25.78,25.78,25.78,6900.0,16.9758,16.9758,16.9758,16.9758,6900.0
2010-03-11 13:25:00,25.78,25.78,25.77,25.77,33000.0,16.9758,16.9758,16.9692,16.9692,33000.0
2010-03-11 13:30:00,25.77,25.77,25.75,25.77,47300.0,16.9692,16.9692,16.956,16.9692,47300.0
2010-03-11 13:35:00,25.77,25.79,25.77,25.78,21400.0,16.9692,16.9823,16.9692,16.9758,21400.0
2010-03-11 13:40:00,25.78,25.79,25.78,25.79,8700.0,16.9758,16.9823,16.9758,16.9823,8700.0
2010-03-11 13:45:00,25.79,25.81,25.78,25.8,20500.0,16.9823,16.9955,16.9758,16.9889,20500.0
2010-03-11 13:50:00,25.8,25.81,25.75,25.75,90200.0,16.9889,16.9955,16.956,16.956,90200.0
2010-03-11 13:55:00,25.75,25.78,25.75,25.78,79900.0,16.956,16.9758,16.956,16.9758,79900.0
2010-03-11 14:00:00,25.79,25.8,25.78,25.8,54000.0,16.9823,16.9889,16.9758,16.9889,54000.0
2010-03-11 14:05:00,25.8,25.8,25.79,25.8,4800.0,16.9889,16.9889,16.9823,16.9889,4800.0
2010-03-11 14:10:00,25.8,25.82,25.8,25.82,13600.0,16.9889,17.0021,16.9889,17.0021,13600.0
2010-03-11 14:15:00,25.82,25.84,25.81,25.84,48800.0,17.0021,17.0153,16.9955,17.0153,48800.0
2010-03-11 14:20:00,25.84,25.85,25.84,25.85,29700.0,17.0153,17.0219,17.0153,17.0219,29700.0
2010-03-11 14:25:00,25.85,25.85,25.83,25.83,41900.0,17.0219,17.0219,17.0087,17.0087,41900.0
2010-03-11 14:30:00,25.83,25.83,25.82,25.83,38800.0,17.0087,17.0087,17.0021,17.0087,38800.0
2010-03-11 14:35:00,25.82,25.87,25.82,25.86,65000.0,17.0021,17.035,17.0021,17.0284,65000.0
2010-03-11 14:40:00,25.86,25.86,25.84,25.84,33900.0,17.0284,17.0284,17.0153,17.0153,33900.0
2010-03-11 14:45:00,25.85,25.85,25.85,25.85,4900.0,17.0219,17.0219,17.0219,17.0219,4900.0
2010-03-11 14:50:00,25.85,25.86,25.84,25.84,26500.0,17.0219,17.0284,17.0153,17.0153,26500.0
2010-03-11 14:55:00,25.83,25.83,25.83,25.83,17500.0,17.0087,17.0087,17.0087,17.0087,17500.0
2010-03-11 15:00:00,25.83,25.86,25.83,25.86,66100.0,17.0087,17.0284,17.0087,17.0284,66100.0
2010-03-11 15:05:00,25.86,25.9,25.86,25.9,51400.0,17.0284,17.0548,17.0284,17.0548,51400.0
2010-03-11 15:10:00,25.89,25.9,25.89,25.9,10500.0,17.0482,17.0548,17.0482,17.0548,10500.0
2010-03-11 15:15:00,25.9,25.91,25.9,25.9,74800.0,17.0548,17.0614,17.0548,17.0548,74800.0
2010-03-11 15:20:00,25.89,25.89,25.88,25.89,49600.0,17.0482,17.0482,17.0416,17.0482,49600.0
2010-03-11 15:25:00,25.88,25.9,25.86,25.89,67700.0,17.0416,17.0548,17.0284,17.0482,67700.0
2010-03-11 15:30:00,25.89,25.89,25.88,25.89,5500.0,17.0482,17.0482,17.0416,17.0482,5500.0
2010-03-11 15:35:00,25.89,25.9,25.85,25.88,85400.0,17.0482,17.0548,17.0219,17.0416,85400.0
2010-03-11 15:40:00,25.88,25.93,25.88,25.93,47900.0,17.0416,17.0745,17.0416,17.0745,47900.0
2010-03-11 15:45:00,25.93,25.93,25.91,25.91,28200.0,17.0745,17.0745,17.0614,17.0614,28200.0
2010-03-11 15:50:00,25.91,25.95,25.91,25.95,121700.0,17.0614,17.0877,17.0614,17.0877,121700.0
2010-03-11 15:55:00,25.94,25.97,25.94,25.97,114500.0,17.0811,17.1009,17.0811,17.1009,114500.0
2010-03-12 09:30:00,26.0,26.01,25.88,25.94,163500.0,17.1206,17.1272,17.0416,17.0811,163500.0
2010-03-12 09:35:00,25.93,25.95,25.9,25.9,140900.0,17.0745,17.0877,17.0548,17.0548,140900.0
2010-03-12 09:40:00,25.9,25.96,25.89,25.95,59000.0,17.0548,17.0943,17.0482,17.0877,59000.0
2010-03-12 09:45:00,25.95,25.98,25.92,25.97,48000.0,17.0877,17.1075,17.0679,17.1009,48000.0
2010-03-12 09:50:00,25.98,26.02,25.98,26.0,117300.0,17.1075,17.1338,17.1075,17.1206,117300.0
2010-03-12 09:55:00,26.0,26.01,25.98,26.0,63000.0,17.1206,17.1272,17.1075,17.1206,63000.0
2010-03-12 10:00:00,26.0,26.0,25.89,25.92,68700.0,17.1206,17.1206,17.0482,17.0679,68700.0
2010-03-12 10:05:00,25.93,25.93,25.87,25.88,100900.0,17.0745,17.0745,17.035,17.0416,100900.0
2010-03-12 10:10:00,25.88,25.9,25.83,25.86,117100.0,17.0416,17.0548,17.0087,17.0284,117100.0
2010-03-12 10:15:00,25.86,25.88,25.86,25.88,37100.0,17.0284,17.0416,17.0284,17.0416,37100.0
2010-03-12 10:20:00,25.87,25.9,25.85,25.9,73100.0,17.035,17.0548,17.0219,17.0548,73100.0
2010-03-12 10:25:00,25.9,25.9,25.88,25.9,55200.0,17.0548,17.0548,17.0416,17.0548,55200.0
2010-03-12 10:30:00,25.91,25.91,25.86,25.88,60500.0,17.0614,17.0614,17.0284,17.0416,60500.0
2010-03-12 10:35:00,25.88,25.9,25.87,25.89,114300.0,17.0416,17.0548,17.035,17.0482,114300.0
2010-03-12 10:40:00,25.88,25.91,25.87,25.91,81500.0,17.0416,17.0614,17.035,17.0614,81500.0
2010-03-12 10:45:00,25.91,25.91,25.86,25.88,23900.0,17.0614,17.0614,17.0284,17.0416,23900.0
2010-03-12 10:50:00,25.88,25.89,25.87,25.89,22900.0,17.0416,17.0482,17.035,17.0482,22900.0
2010-03-12 10:55:00,25.89,25.9,25.87,25.88,32400.0,17.0482,17.0548,17.035,17.0416,32400.0
2010-03-12 11:00:00,25.88,25.88,25.83,25.83,95900.0,17.0416,17.0416,17.0087,17.0087,95900.0
2010-03-12 11:05:00,25.83,25.85,25.81,25.85,81200.0,17.0087,17.0219,16.9955,17.0219,81200.0
2010-03-12 11:10:00,25.86,25.87,25.86,25.86,35700.0,17.0284,17.035,17.0284,17.0284,35700.0
2010-03-12 11:15:00,25.87,25.93,25.87,25.93,56900.0,17.035,17.0745,17.035,17.0745,56900.0
2010-03-12 11:20:00,25.94,25.98,25.93,25.95,79000.0,17.0811,17.1075,17.0745,17.0877,79000.0
2010-03-12 11:25:00,25.94,25.94,25.92,25.93,29900.0,17.0811,17.0811,17.0679,17.0745,29900.0
2010-03-12 11:30:00,25.93,25.93,25.92,25.93,37100.0,17.0745,17.0745,17.0679,17.0745,37100.0
2010-03-12 11:35:00,25.92,25.92,25.91,25.92,54400.0,17.0679,17.0679,17.0614,17.0679,54400.0
2010-03-12 11:40:00,25.92,25.94,25.92,25.94,13200.0,17.0679,17.0811,17.0679,17.0811,13200.0
2010-03-12 11:45:00,25.93,25.94,25.93,25.93,31300.0,17.0745,17.0811,17.0745,17.0745,31300.0
2010-03-12 11:50:00,25.93,25.94,25.9,25.9,54200.0,17.0745,17.0811,17.0548,17.0548,54200.0
2010-03-12 11:55:00,25.89,25.93,25.89,25.93,42600.0,17.0482,17.0745,17.0482,17.0745,42600.0
2010-03-12 12:00:00,25.93,25.93,25.9,25.9,25600.0,17.0745,17.0745,17.0548,17.0548,25600.0
2010-03-12 12:05:00,25.91,25.91,25.89,25.89,17800.0,17.0614,17.0614,17.0482,17.0482,17800.0
2010-03-12 12:10:00,25.9,25.92,25.9,25.91,15000.0,17.0548,17.0679,17.0548,17.0614,15000.0
2010-03-12 12:15:00,25.91,25.91,25.91,25.91,1600.0,17.0614,17.0614,17.0614,17.0614,1600.0
2010-03-12 12:20:00,25.91,25.92,25.91,25.91,47500.0,17.0614,17.0679,17.0614,17.0614,47500.0
2010-03-12 12:25:00,25.91,25.91,25.88,25.88,37000.0,17.0614,17.0614,17.0416,17.0416,37000.0
2010-03-12 12:30:00,25.87,25.88,25.87,25.87,18000.0,17.035,17.0416,17.035,17.035,18000.0
2010-03-12 12:35:00,25.87,25.87,25.85,25.85,8700.0,17.035,17.035,17.0219,17.0219,8700.0
2010-03-12 12:40:00,25.86,25.88,25.86,25.86,18700.0,17.0284,17.0416,17.0284,17.0284,18700.0
2010-03-12 12:45:00,25.86,25.89,25.86,25.89,5000.0,17.0284,17.0482,17.0284,17.0482,5000.0
2010-03-12 12:50:00,25.89,25.9,25.88,25.88,21300.0,17.0482,17.0548,17.0416,17.0416,21300.0
2010-03-12 12:55:00,25.88,25.91,25.88,25.89,51700.0,17.0416,17.0614,17.0416,17.0482,51700.0
2010-03-12 13:00:00,25.89,25.89,25.86,25.87,33500.0,17.0482,17.0482,17.0284,17.035,33500.0
2010-03-12 13:05:00,25.87,25.88,25.86,25.88,10900.0,17.035,17.0416,17.0284,17.0416,10900.0
2010-03-12 13:10:00,25.87,25.89,25.87,25.89,9100.0,17.035,17.0482,17.035,17.0482,9100.0
2010-03-12 13:15:00,25.89,25.9,25.88,25.88,13500.0,17.0482,17.0548,17.0416,17.0416,13500.0
2010-03-12 13:20:00,25.87,25.87,25.86,25.86,12100.0,17.035,17.035,17.0284,17.0284,12100.0
2010-03-12 13:25:00,25.86,25.86,25.86,25.86,600.0,17.0284,17.0284,17.0284,17.0284,600.0
2010-03-12 13:30:00,25.87,25.9,25.86,25.9,30900.0,17.035,17.0548,17.0284,17.0548,30900.0
2010-03-12 13:35:00,25.9,25.9,25.88,25.88,31600.0,17.0548,17.0548,17.0416,17.0416,31600.0
2010-03-12 13:40:00,25.88,25.9,25.87,25.88,61300.0,17.0416,17.0548,17.035,17.0416,61300.0
2010-03-12 13:45:00,25.88,25.88,25.87,25.87,6300.0,17.0416,17.0416,17.035,17.035,6300.0
2010-03-12 13:50:00,25.87,25.88,25.86,25.86,11700.0,17.035,17.0416,17.0284,17.0284,11700.0
2010-03-12 13:55:00,25.86,25.88,25.86,25.87,40100.0,17.0284,17.0416,17.0284,17.035,40100.0
2010-03-12 14:00:00,25.88,25.89,25.87,25.88,11300.0,17.0416,17.0482,17.035,17.0416,11300.0
2010-03-12 14:05:00,25.89,25.9,25.88,25.88,25300.0,17.0482,17.0548,17.0416,17.0416,25300.0
2010-03-12 14:10:00,25.88,25.88,25.85,25.85,37900.0,17.0416,17.0416,17.0219,17.0219,37900.0
2010-03-12 14:15:00,25.85,25.86,25.85,25.86,22600.0,17.0219,17.0284,17.0219,17.0284,22600.0
2010-03-12 14:20:00,25.86,25.86,25.84,25.84,14300.0,17.0284,17.0284,17.0153,17.0153,14300.0
2010-03-12 14:25:00,25.84,25.85,25.83,25.84,14900.0,17.0153,17.0219,17.0087,17.0153,14900.0
2010-03-12 14:30:00,25.84,25.86,25.84,25.86,23700.0,17.0153,17.0284,17.0153,17.0284,23700.0
2010-03-12 14:35:00,25.86,25.87,25.84,25.84,32500.0,17.0284,17.035,17.0153,17.0153,32500.0
2010-03-12 14:40:00,25.84,25.86,25.82,25.83,42400.0,17.0153,17.0284,17.0021,17.0087,42400.0
2010-03-12 14:45:00,25.84,25.86,25.84,25.86,14600.0,17.0153,17.0284,17.0153,17.0284,14600.0
2010-03-12 14:50:00,25.86,25.86,25.84,25.86,27600.0,17.0284,17.0284,17.0153,17.0284,27600.0
2010-03-12 14:55:00,25.86,25.87,25.85,25.85,23100.0,17.0284,17.035,17.0219,17.0219,23100.0
2010-03-12 15:00:00,25.85,25.86,25.83,25.85,44500.0,17.0219,17.0284,17.0087,17.0219,44500.0
2010-03-12 15:05:00,25.84,25.85,25.83,25.84,27500.0,17.0153,17.0219,17.0087,17.0153,27500.0
2010-03-12 15:10:00,25.84,25.85,25.83,25.85,13600.0,17.0153,17.0219,17.0087,17.0219,13600.0
2010-03-12 15:15:00,25.85,25.85,25.78,25.8,93400.0,17.0219,17.0219,16.9758,16.9889,93400.0
2010-03-12 15:20:00,25.8,25.83,25.78,25.83,62700.0,16.9889,17.0087,16.9758,17.0087,62700.0
2010-03-12 15:25:00,25.83,25.83,25.81,25.82,35300.0,17.0087,17.0087,16.9955,17.0021,35300.0
2010-03-12 15:30:00,25.82,25.85,25.81,25.85,69100.0,17.0021,17.0219,16.9955,17.0219,69100.0
2010-03-12 15:35:00,25.84,25.88,25.84,25.87,57200.0,17.0153,17.0416,17.0153,17.035,57200.0
2010-03-12 15:40:00,25.86,25.87,25.86,25.87,13600.0,17.0284,17.035,17.0284,17.035,13600.0
2010-03-12 15:45:00,25.86,25.89,25.86,25.89,41200.0,17.0284,17.0482,17.0284,17.0482,41200.0
2010-03-12 15:50:00,25.89,25.9,25.85,25.85,62200.0,17.0482,17.0548,17.0219,17.0219,62200.0
2010-03-12 15:55:00,25.85,25.88,25.84,25.88,227300.0,17.0219,17.0416,17.0153,17.0416,227300.0
2010-03-15 09:30:00,25.75,25.85,25.75,25.81,41400.0,16.956,17.0219,16.956,16.9955,41400.0
2010-03-15 09:35:00,25.82,25.89,25.82,25.89,65400.0,17.0021,17.0482,17.0021,17.0482,65400.0
2010-03-15 09:40:00,25.88,25.94,25.88,25.94,40400.0,17.0416,17.0811,17.0416,17.0811,40400.0
2010-03-15 09:45:00,25.95,25.98,25.94,25.96,78800.0,17.0877,17.1075,17.0811,17.0943,78800.0
2010-03-15 09:50:00,25.95,25.96,25.89,25.89,88200.0,17.0877,17.0943,17.0482,17.0482,88200.0
2010-03-15 09:55:00,25.9,25.91,25.88,25.88,42100.0,17.0548,17.0614,17.0416,17.0416,42100.0
2010-03-15 10:00:00,25.88,25.9,25.86,25.9,65000.0,17.0416,17.0548,17.0284,17.0548,65000.0
2010-03-15 10:05:00,25.9,25.94,25.88,25.93,71200.0,17.0548,17.0811,17.0416,17.0745,71200.0
2010-03-15 10:10:00,25.93,25.93,25.9,25.93,43400.0,17.0745,17.0745,17.0548,17.0745,43400.0
2010-03-15 10:15:00,25.92,25.94,25.89,25.94,74100.0,17.0679,17.0811,17.0482,17.0811,74100.0
2010-03-15 10:20:00,25.95,25.97,25.94,25.94,29500.0,17.0877,17.1009,17.0811,17.0811,29500.0
2010-03-15 10:25:00,25.94,25.97,25.94,25.95,64900.0,17.0811,17.1009,17.0811,17.0877,64900.0
2010-03-15 10:30:00,25.95,25.97,25.92,25.97,52900.0,17.0877,17.1009,17.0679,17.1009,52900.0
2010-03-15 10:35:00,25.96,25.97,25.95,25.95,30100.0,17.0943,17.1009,17.0877,17.0877,30100.0
2010-03-15 10:40:00,25.95,25.95,25.91,25.91,37100.0,17.0877,17.0877,17.0614,17.0614,37100.0
2010-03-15 10:45:00,25.9,25.93,25.88,25.89,70100.0,17.0548,17.0745,17.0416,17.0482,70100.0
2010-03-15 10:50:00,25.88,25.91,25.88,25.91,18800.0,17.0416,17.0614,17.0416,17.0614,18800.0
2010-03-15 10:55:00,25.91,25.92,25.9,25.9,36600.0,17.0614,17.0679,17.0548,17.0548,36600.0
2010-03-15 11:00:00,25.91,25.92,25.88,25.88,56400.0,17.0614,17.0679,17.0416,17.0416,56400.0
2010-03-15 11:05:00,25.88,25.89,25.85,25.85,42800.0,17.0416,17.0482,17.0219,17.0219,42800.0
2010-03-15 11:10:00,25.84,25.84,25.78,25.78,82900.0,17.0153,17.0153,16.9758,16.9758,82900.0
2010-03-15 11:15:00,25.77,25.82,25.77,25.82,33100.0,16.9692,17.0021,16.9692,17.0021,33100.0
2010-03-15 11:20:00,25.82,25.83,25.81,25.83,45900.0,17.0021,17.0087,16.9955,17.0087,45900.0
2010-03-15 11:25:00,25.83,25.85,25.83,25.84,16000.0,17.0087,17.0219,17.0087,17.0153,16000.0
2010-03-15 11:30:00,25.84,25.85,25.83,25.85,26200.0,17.0153,17.0219,17.0087,17.0219,26200.0
2010-03-15 11:35:00,25.84,25.86,25.82,25.86,35400.0,17.0153,17.0284,17.0021,17.0284,35400.0
2010-03-15 11:40:00,25.85,25.87,25.84,25.87,53800.0,17.0219,17.035,17.0153,17.035,53800.0
2010-03-15 11:45:00,25.87,25.87,25.85,25.86,31100.0,17.035,17.035,17.0219,17.0284,31100.0
2010-03-15 11:50:00,25.86,25.86,25.84,25.84,8900.0,17.0284,17.0284,17.0153,17.0153,8900.0
2010-03-15 11:55:00,25.83,25.86,25.83,25.86,28600.0,17.0087,17.0284,17.0087,17.0284,28600.0
2010-03-15 12:00:00,25.86,25.86,25.84,25.85,18100.0,17.0284,17.0284,17.0153,17.0219,18100.0
2010-03-15 12:05:00,25.84,25.85,25.83,25.85,20400.0,17.0153,17.0219,17.0087,17.0219,20400.0
2010-03-15 12:10:00,25.86,25.87,25.86,25.87,7600.0,17.0284,17.035,17.0284,17.035,7600.0
2010-03-15 12:15:00,25.86,25.9,25.86,25.9,46400.0,17.0284,17.0548,17.0284,17.0548,46400.0
2010-03-15 12:20:00,25.9,25.91,25.9,25.91,20100.0,17.0548,17.0614,17.0548,17.0614,20100.0
2010-03-15 12:25:00,25.91,25.93,25.91,25.92,35100.0,17.0614,17.0745,17.0614,17.0679,35100.0
2010-03-15 12:30:00,25.93,25.95,25.93,25.94,98900.0,17.0745,17.0877,17.0745,17.0811,98900.0
2010-03-15 12:35:00,25.94,25.94,25.92,25.94,21800.0,17.0811,17.0811,17.0679,17.0811,21800.0
2010-03-15 12:40:00,25.94,25.97,25.94,25.95,43100.0,17.0811,17.1009,17.0811,17.0877,43100.0
2010-03-15 12:45:00,25.95,25.95,25.94,25.95,18200.0,17.0877,17.0877,17.0811,17.0877,18200.0
2010-03-15 12:50:00,25.96,25.96,25.96,25.96,17700.0,17.0943,17.0943,17.0943,17.0943,17700.0
2010-03-15 12:55:00,25.97,25.99,25.97,25.99,50100.0,17.1009,17.114,17.1009,17.114,50100.0
2010-03-15 13:00:00,25.98,25.99,25.97,25.99,51400.0,17.1075,17.114,17.1009,17.114,51400.0
2010-03-15 13:05:00,25.98,25.99,25.98,25.99,23300.0,17.1075,17.114,17.1075,17.114,23300.0
2010-03-15 13:10:00,25.98,25.98,25.97,25.98,8300.0,17.1075,17.1075,17.1009,17.1075,8300.0
2010-03-15 13:15:00,25.98,25.98,25.95,25.95,66900.0,17.1075,17.1075,17.0877,17.0877,66900.0
2010-03-15 13:20:00,25.96,25.97,25.94,25.97,73500.0,17.0943,17.1009,17.0811,17.1009,73500.0
2010-03-15 13:25:00,25.97,25.98,25.97,25.98,47600.0,17.1009,17.1075,17.1009,17.1075,47600.0
2010-03-15 13:30:00,25.98,25.98,25.96,25.98,91300.0,17.1075,17.1075,17.0943,17.1075,91300.0
2010-03-15 13:35:00,25.98,25.99,25.98,25.99,27600.0,17.1075,17.114,17.1075,17.114,27600.0
2010-03-15 13:40:00,25.99,25.99,25.97,25.98,64000.0,17.114,17.114,17.1009,17.1075,64000.0
2010-03-15 13:45:00,25.98,26.0,25.98,25.99,102100.0,17.1075,17.1206,17.1075,17.114,102100.0
2010-03-15 13:50:00,25.98,26.0,25.98,25.99,144700.0,17.1075,17.1206,17.1075,17.114,144700.0
2010-03-15 13:55:00,25.99,26.02,25.99,26.0,123600.0,17.114,17.1338,17.114,17.1206,123600.0
2010-03-15 14:00:00,25.99,26.0,25.99,26.0,52000.0,17.114,17.1206,17.114,17.1206,52000.0
2010-03-15 14:05:00,25.99,25.99,25.96,25.97,31900.0,17.114,17.114,17.0943,17.1009,31900.0
2010-03-15 14:10:00,25.97,25.97,25.95,25.95,29400.0,17.1009,17.1009,17.0877,17.0877,29400.0
2010-03-15 14:15:00,25.95,25.97,25.95,25.97,8400.0,17.0877,17.1009,17.0877,17.1009,8400.0
2010-03-15 14:20:00,25.98,26.0,25.98,25.98,76700.0,17.1075,17.1206,17.1075,17.1075,76700.0
2010-03-15 14:25:00,25.98,26.0,25.98,26.0,17100.0,17.1075,17.1206,17.1075,17.1206,17100.0
2010-03-15 14:30:00,26.0,26.0,25.98,25.98,120300.0,17.1206,17.1206,17.1075,17.1075,120300.0
2010-03-15 14:35:00,25.98,26.0,25.98,26.0,53300.0,17.1075,17.1206,17.1075,17.1206,53300.0
2010-03-15 14:40:00,26.0,26.05,26.0,26.05,57300.0,17.1206,17.1536,17.1206,17.1536,57300.0
2010-03-15 14:45:00,26.05,26.05,26.02,26.02,135400.0,17.1536,17.1536,17.1338,17.1338,135400.0
2010-03-15 14:50:00,26.02,26.05,26.02,26.05,61200.0,17.1338,17.1536,17.1338,17.1536,61200.0
2010-03-15 14:55:00,26.05,26.05,26.05,26.05,35200.0,17.1536,17.1536,17.1536,17.1536,35200.0
2010-03-15 15:00:00,26.05,26.07,26.05,26.05,99600.0,17.1536,17.1667,17.1536,17.1536,99600.0
2010-03-15 15:05:00,26.06,26.08,26.06,26.08,69100.0,17.1601,17.1733,17.1601,17.1733,69100.0
2010-03-15 15:10:00,26.07,26.08,26.02,26.02,45100.0,17.1667,17.1733,17.1338,17.1338,45100.0
2010-03-15 15:15:00,26.02,26.07,26.02,26.07,71400.0,17.1338,17.1667,17.1338,17.1667,71400.0
2010-03-15 15:20:00,26.07,26.07,26.02,26.02,181500.0,17.1667,17.1667,17.1338,17.1338,181500.0
2010-03-15 15:25:00,26.02,26.04,26.02,26.03,58800.0,17.1338,17.147,17.1338,17.1404,58800.0
2010-03-15 15:30:00,26.03,26.04,26.03,26.04,49800.0,17.1404,17.147,17.1404,17.147,49800.0
2010-03-15 15:35:00,26.04,26.05,26.03,26.05,132100.0,17.147,17.1536,17.1404,17.1536,132100.0
2010-03-15 15:40:00,26.05,26.06,26.04,26.06,83900.0,17.1536,17.1601,17.147,17.1601,83900.0
2010-03-15 15:45:00,26.06,26.09,26.06,26.08,128600.0,17.1601,17.1799,17.1601,17.1733,128600.0
2010-03-15 15:50:00,26.08,26.09,26.05,26.05,201400.0,17.1733,17.1799,17.1536,17.1536,201400.0
2010-03-15 15:55:00,26.05,26.08,26.05,26.08,271000.0,17.1536,17.1733,17.1536,17.1733,271000.0
2010-03-16 09:30:00,26.05,26.09,26.01,26.05,120300.0,17.1536,17.1799,17.1272,17.1536,120300.0
2010-03-16 09:35:00,26.06,26.12,26.06,26.12,109000.0,17.1601,17.1996,17.1601,17.1996,109000.0
2010-03-16 09:40:00,26.12,26.13,26.05,26.06,161400.0,17.1996,17.2062,17.1536,17.1601,161400.0
2010-03-16 09:45:00,26.05,26.11,26.05,26.09,78800.0,17.1536,17.1931,17.1536,17.1799,78800.0
2010-03-16 09:50:00,26.09,26.1,26.07,26.1,35400.0,17.1799,17.1865,17.1667,17.1865,35400.0
2010-03-16 09:55:00,26.09,26.11,26.06,26.1,66400.0,17.1799,17.1931,17.1601,17.1865,66400.0
2010-03-16 10:00:00,26.11,26.13,26.05,26.05,108600.0,17.1931,17.2062,17.1536,17.1536,108600.0
2010-03-16 10:05:00,26.06,26.08,26.05,26.06,86800.0,17.1601,17.1733,17.1536,17.1601,86800.0
2010-03-16 10:10:00,26.06,26.09,26.06,26.09,36900.0,17.1601,17.1799,17.1601,17.1799,36900.0
2010-03-16 10:15:00,26.09,26.09,26.05,26.08,58500.0,17.1799,17.1799,17.1536,17.1733,58500.0
2010-03-16 10:20:00,26.08,26.1,26.05,26.1,128200.0,17.1733,17.1865,17.1536,17.1865,128200.0
2010-03-16 10:25:00,26.1,26.15,26.1,26.13,150200.0,17.1865,17.2194,17.1865,17.2062,150200.0
2010-03-16 10:30:00,26.14,26.19,26.14,26.18,88100.0,17.2128,17.2457,17.2128,17.2392,88100.0
2010-03-16 10:35:00,26.18,26.19,26.16,26.18,223200.0,17.2392,17.2457,17.226,17.2392,223200.0
2010-03-16 10:40:00,26.18,26.18,26.14,26.15,125800.0,17.2392,17.2392,17.2128,17.2194,125800.0
2010-03-16 10:45:00,26.15,26.16,26.13,26.13,139800.0,17.2194,17.226,17.2062,17.2062,139800.0
2010-03-16 10:50:00,26.13,26.19,26.13,26.19,36800.0,17.2062,17.2457,17.2062,17.2457,36800.0
2010-03-16 10:55:00,26.19,26.2,26.18,26.2,99000.0,17.2457,17.2523,17.2392,17.2523,99000.0
2010-03-16 11:00:00,26.2,26.3,26.2,26.27,350800.0,17.2523,17.3182,17.2523,17.2984,350800.0
2010-03-16 11:05:00,26.27,26.32,26.27,26.32,319700.0,17.2984,17.3313,17.2984,17.3313,319700.0
2010-03-16 11:10:00,26.33,26.33,26.27,26.27,229400.0,17.3379,17.3379,17.2984,17.2984,229400.0
2010-03-16 11:15:00,26.28,26.31,26.27,26.3,168400.0,17.305,17.3248,17.2984,17.3182,168400.0
2010-03-16 11:20:00,26.31,26.33,26.3,26.31,121200.0,17.3248,17.3379,17.3182,17.3248,121200.0
2010-03-16 11:25:00,26.31,26.31,26.3,26.31,33900.0,17.3248,17.3248,17.3182,17.3248,33900.0
2010-03-16 11:30:00,26.31,26.32,26.26,26.28,96500.0,17.3248,17.3313,17.2918,17.305,96500.0
2010-03-16 11:35:00,26.28,26.28,26.26,26.28,44800.0,17.305,17.305,17.2918,17.305,44800.0
2010-03-16 11:40:00,26.29,26.32,26.27,26.27,185200.0,17.3116,17.3313,17.2984,17.2984,185200.0
2010-03-16 11:45:00,26.27,26.3,26.26,26.27,61400.0,17.2984,17.3182,17.2918,17.2984,61400.0
2010-03-16 11:50:00,26.26,26.26,26.25,26.25,16100.0,17.2918,17.2918,17.2852,17.2852,16100.0
2010-03-16 11:55:00,26.25,26.26,26.24,26.25,49300.0,17.2852,17.2918,17.2787,17.2852,49300.0
2010-03-16 12:00:00,26.25,26.25,26.22,26.23,39100.0,17.2852,17.2852,17.2655,17.2721,39100.0
2010-03-16 12:05:00,26.24,26.27,26.24,26.26,32000.0,17.2787,17.2984,17.2787,17.2918,32000.0
2010-03-16 12:10:00,26.27,26.28,26.26,26.27,18900.0,17.2984,17.305,17.2918,17.2984,18900.0
2010-03-16 12:15:00,26.26,26.3,26.26,26.29,59900.0,17.2918,17.3182,17.2918,17.3116,59900.0
2010-03-16 12:20:00,26.28,26.3,26.27,26.27,121400.0,17.305,17.3182,17.2984,17.2984,121400.0
2010-03-16 12:25:00,26.27,26.28,26.27,26.27,34300.0,17.2984,17.305,17.2984,17.2984,34300.0
2010-03-16 12:30:00,26.26,26.28,26.26,26.27,48900.0,17.2918,17.305,17.2918,17.2984,48900.0
2010-03-16 12:35:00,26.27,26.27,26.26,26.26,65000.0,17.2984,17.2984,17.2918,17.2918,65000.0
2010-03-16 12:40:00,26.26,26.26,26.25,26.25,117300.0,17.2918,17.2918,17.2852,17.2852,117300.0
2010-03-16 12:45:00,26.25,26.28,26.25,26.27,97500.0,17.2852,17.305,17.2852,17.2984,97500.0
2010-03-16 12:50:00,26.27,26.29,26.27,26.28,76300.0,17.2984,17.3116,17.2984,17.305,76300.0
2010-03-16 12:55:00,26.28,26.28,26.27,26.27,28400.0,17.305,17.305,17.2984,17.2984,28400.0
2010-03-16 13:00:00,26.28,26.29,26.28,26.28,42400.0,17.305,17.3116,17.305,17.305,42400.0
2010-03-16 13:05:00,26.28,26.28,26.26,26.26,17700.0,17.305,17.305,17.2918,17.2918,17700.0
2010-03-16 13:10:00,26.25,26.25,26.23,26.23,36500.0,17.2852,17.2852,17.2721,17.2721,36500.0
2010-03-16 13:15:00,26.23,26.25,26.23,26.24,20600.0,17.2721,17.2852,17.2721,17.2787,20600.0
2010-03-16 13:20:00,26.24,26.25,26.24,26.24,24600.0,17.2787,17.2852,17.2787,17.2787,24600.0
2010-03-16 13:25:00,26.23,26.23,26.18,26.18,127000.0,17.2721,17.2721,17.2392,17.2392,127000.0
2010-03-16 13:30:00,26.18,26.19,26.18,26.18,55800.0,17.2392,17.2457,17.2392,17.2392,55800.0
2010-03-16 13:35:00,26.18,26.18,26.15,26.17,50600.0,17.2392,17.2392,17.2194,17.2326,50600.0
2010-03-16 13:40:00,26.17,26.18,26.17,26.17,21200.0,17.2326,17.2392,17.2326,17.2326,21200.0
2010-03-16 13:45:00,26.17,26.17,26.15,26.15,23400.0,17.2326,17.2326,17.2194,17.2194,23400.0
2010-03-16 13:50:00,26.15,26.15,26.1,26.1,41500.0,17.2194,17.2194,17.1865,17.1865,41500.0
2010-03-16 13:55:00,26.1,26.13,26.1,26.11,44800.0,17.1865,17.2062,17.1865,17.1931,44800.0
2010-03-16 14:00:00,26.11,26.11,26.08,26.09,35500.0,17.1931,17.1931,17.1733,17.1799,35500.0
2010-03-16 14:05:00,26.09,26.09,26.08,26.08,14500.0,17.1799,17.1799,17.1733,17.1733,14500.0
2010-03-16 14:10:00,26.08,26.18,26.08,26.17,84500.0,17.1733,17.2392,17.1733,17.2326,84500.0
2010-03-16 14:15:00,26.18,26.18,26.12,26.16,64500.0,17.2392,17.2392,17.1996,17.226,64500.0
2010-03-16 14:20:00,26.17,26.22,26.17,26.19,85900.0,17.2326,17.2655,17.2326,17.2457,85900.0
2010-03-16 14:25:00,26.2,26.23,26.18,26.22,155400.0,17.2523,17.2721,17.2392,17.2655,155400.0
2010-03-16 14:30:00,26.23,26.23,26.21,26.21,144000.0,17.2721,17.2721,17.2589,17.2589,144000.0
2010-03-16 14:35:00,26.2,26.2,26.15,26.17,29900.0,17.2523,17.2523,17.2194,17.2326,29900.0
2010-03-16 14:40:00,26.16,26.19,26.14,26.14,71400.0,17.226,17.2457,17.2128,17.2128,71400.0
2010-03-16 14:45:00,26.14,26.18,26.14,26.18,20200.0,17.2128,17.2392,17.2128,17.2392,20200.0
2010-03-16 14:50:00,26.17,26.17,26.13,26.15,79200.0,17.2326,17.2326,17.2062,17.2194,79200.0
2010-03-16 14:55:00,26.15,26.2,26.12,26.18,79800.0,17.2194,17.2523,17.1996,17.2392,79800.0
2010-03-16 15:00:00,26.17,26.18,26.16,26.16,24300.0,17.2326,17.2392,17.226,17.226,24300.0
2010-03-16 15:05:00,26.16,26.18,26.14,26.15,55400.0,17.226,17.2392,17.2128,17.2194,55400.0
2010-03-16 15:10:00,26.15,26.15,26.14,26.15,27200.0,17.2194,17.2194,17.2128,17.2194,27200.0
2010-03-16 15:15:00,26.15,26.16,26.12,26.14,112000.0,17.2194,17.226,17.1996,17.2128,112000.0
2010-03-16 15:20:00,26.14,26.15,26.11,26.13,153900.0,17.2128,17.2194,17.1931,17.2062,153900.0
2010-03-16 15:25:00,26.12,26.14,26.1,26.11,82900.0,17.1996,17.2128,17.1865,17.1931,82900.0
2010-03-16 15:30:00,26.11,26.15,26.1,26.11,63100.0,17.1931,17.2194,17.1865,17.1931,63100.0
2010-03-16 15:35:00,26.12,26.15,26.12,26.14,33300.0,17.1996,17.2194,17.1996,17.2128,33300.0
2010-03-16 15:40:00,26.14,26.14,26.13,26.14,11200.0,17.2128,17.2128,17.2062,17.2128,11200.0
2010-03-16 15:45:00,26.13,26.13,26.08,26.08,84900.0,17.2062,17.2062,17.1733,17.1733,84900.0
2010-03-16 15:50:00,26.08,26.17,26.08,26.17,114100.0,17.1733,17.2326,17.1733,17.2326,114100.0
2010-03-16 15:55:00,26.17,26.19,26.15,26.15,127400.0,17.2326,17.2457,17.2194,17.2194,127400.0
2010-03-17 09:30:00,26.22,26.29,26.2,26.29,44400.0,17.2655,17.3116,17.2523,17.3116,44400.0
2010-03-17 09:35:00,26.29,26.29,26.26,26.27,57800.0,17.3116,17.3116,17.2918,17.2984,57800.0
2010-03-17 09:40:00,26.28,26.33,26.28,26.33,66200.0,17.305,17.3379,17.305,17.3379,66200.0
2010-03-17 09:45:00,26.33,26.34,26.32,26.32,67900.0,17.3379,17.3445,17.3313,17.3313,67900.0
2010-03-17 09:50:00,26.32,26.32,26.28,26.3,26100.0,17.3313,17.3313,17.305,17.3182,26100.0
2010-03-17 09:55:00,26.31,26.34,26.31,26.34,20800.0,17.3248,17.3445,17.3248,17.3445,20800.0
2010-03-17 10:00:00,26.34,26.38,26.31,26.31,63200.0,17.3445,17.3709,17.3248,17.3248,63200.0
2010-03-17 10:05:00,26.31,26.31,26.3,26.31,5700.0,17.3248,17.3248,17.3182,17.3248,5700.0
2010-03-17 10:10:00,26.3,26.33,26.28,26.3,51300.0,17.3182,17.3379,17.305,17.3182,51300.0
2010-03-17 10:15:00,26.3,26.34,26.3,26.34,28100.0,17.3182,17.3445,17.3182,17.3445,28100.0
2010-03-17 10:20:00,26.34,26.35,26.3,26.3,40000.0,17.3445,17.3511,17.3182,17.3182,40000.0
2010-03-17 10:25:00,26.31,26.33,26.3,26.32,69900.0,17.3248,17.3379,17.3182,17.3313,69900.0
2010-03-17 10:30:00,26.32,26.32,26.29,26.31,104800.0,17.3313,17.3313,17.3116,17.3248,104800.0
2010-03-17 10:35:00,26.3,26.3,26.28,26.3,42000.0,17.3182,17.3182,17.305,17.3182,42000.0
2010-03-17 10:40:00,26.3,26.32,26.29,26.32,40200.0,17.3182,17.3313,17.3116,17.3313,40200.0
2010-03-17 10:45:00,26.32,26.32,26.29,26.3,32700.0,17.3313,17.3313,17.3116,17.3182,32700.0
2010-03-17 10:50:00,26.3,26.31,26.29,26.31,25300.0,17.3182,17.3248,17.3116,17.3248,25300.0
2010-03-17 10:55:00,26.31,26.32,26.3,26.32,38500.0,17.3248,17.3313,17.3182,17.3313,38500.0
2010-03-17 11:00:00,26.31,26.32,26.3,26.32,38500.0,17.3248,17.3313,17.3182,17.3313,38500.0
2010-03-17 11:05:00,26.32,26.32,26.31,26.31,25600.0,17.3313,17.3313,17.3248,17.3248,25600.0
2010-03-17 11:10:00,26.31,26.32,26.29,26.32,24600.0,17.3248,17.3313,17.3116,17.3313,24600.0
2010-03-17 11:15:00,26.32,26.32,26.29,26.3,35300.0,17.3313,17.3313,17.3116,17.3182,35300.0
2010-03-17 11:20:00,26.3,26.33,26.29,26.29,55400.0,17.3182,17.3379,17.3116,17.3116,55400.0
2010-03-17 11:25:00,26.29,26.32,26.29,26.31,50500.0,17.3116,17.3313,17.3116,17.3248,50500.0
2010-03-17 11:30:00,26.32,26.33,26.32,26.32,12300.0,17.3313,17.3379,17.3313,17.3313,12300.0
2010-03-17 11:35:00,26.32,26.32,26.31,26.32,16200.0,17.3313,17.3313,17.3248,17.3313,16200.0
2010-03-17 11:40:00,26.32,26.33,26.28,26.28,45500.0,17.3313,17.3379,17.305,17.305,45500.0
2010-03-17 11:45:00,26.29,26.35,26.29,26.33,86500.0,17.3116,17.3511,17.3116,17.3379,86500.0
2010-03-17 11:50:00,26.33,26.35,26.33,26.34,38500.0,17.3379,17.3511,17.3379,17.3445,38500.0
2010-03-17 11:55:00,26.34,26.36,26.32,26.33,41800.0,17.3445,17.3577,17.3313,17.3379,41800.0
2010-03-17 12:00:00,26.34,26.34,26.33,26.34,4300.0,17.3445,17.3445,17.3379,17.3445,4300.0
2010-03-17 12:05:00,26.34,26.36,26.33,26.36,15200.0,17.3445,17.3577,17.3379,17.3577,15200.0
2010-03-17 12:10:00,26.36,26.37,26.34,26.34,37500.0,17.3577,17.3643,17.3445,17.3445,37500.0
2010-03-17 12:15:00,26.34,26.37,26.34,26.37,42200.0,17.3445,17.3643,17.3445,17.3643,42200.0
2010-03-17 12:20:00,26.36,26.39,26.36,26.39,33200.0,17.3577,17.3774,17.3577,17.3774,33200.0
2010-03-17 12:25:00,26.39,26.39,26.35,26.36,113600.0,17.3774,17.3774,17.3511,17.3577,113600.0
2010-03-17 12:30:00,26.36,26.36,26.35,26.35,60600.0,17.3577,17.3577,17.3511,17.3511,60600.0
2010-03-17 12:35:00,26.35,26.35,26.34,26.34,14500.0,17.3511,17.3511,17.3445,17.3445,14500.0
2010-03-17 12:40:00,26.34,26.35,26.33,26.35,36200.0,17.3445,17.3511,17.3379,17.3511,36200.0
2010-03-17 12:45:00,26.36,26.36,26.35,26.35,4900.0,17.3577,17.3577,17.3511,17.3511,4900.0
2010-03-17 12:50:00,26.35,26.36,26.35,26.36,20400.0,17.3511,17.3577,17.3511,17.3577,20400.0
2010-03-17 12:55:00,26.36,26.36,26.33,26.33,43600.0,17.3577,17.3577,17.3379,17.3379,43600.0
2010-03-17 13:00:00,26.33,26.34,26.33,26.33,23700.0,17.3379,17.3445,17.3379,17.3379,23700.0
2010-03-17 13:05:00,26.32,26.35,26.32,26.35,49300.0,17.3313,17.3511,17.3313,17.3511,49300.0
2010-03-17 13:10:00,26.34,26.35,26.33,26.34,42800.0,17.3445,17.3511,17.3379,17.3445,42800.0
2010-03-17 13:15:00,26.34,26.36,26.33,26.35,46900.0,17.3445,17.3577,17.3379,17.3511,46900.0
2010-03-17 13:20:00,26.35,26.37,26.35,26.35,57200.0,17.3511,17.3643,17.3511,17.3511,57200.0
2010-03-17 13:25:00,26.35,26.39,26.35,26.37,69600.0,17.3511,17.3774,17.3511,17.3643,69600.0
2010-03-17 13:30:00,26.38,26.4,26.37,26.39,31100.0,17.3709,17.384,17.3643,17.3774,31100.0
2010-03-17 13:35:00,26.4,26.4,26.37,26.37,42100.0,17.384,17.384,17.3643,17.3643,42100.0
2010-03-17 13:40:00,26.37,26.39,26.35,26.36,58100.0,17.3643,17.3774,17.3511,17.3577,58100.0
2010-03-17 13:45:00,26.35,26.38,26.35,26.37,30800.0,17.3511,17.3709,17.3511,17.3643,30800.0
2010-03-17 13:50:00,26.36,26.38,26.36,26.37,16000.0,17.3577,17.3709,17.3577,17.3643,16000.0
2010-03-17 13:55:00,26.37,26.38,26.37,26.38,5400.0,17.3643,17.3709,17.3643,17.3709,5400.0
2010-03-17 14:00:00,26.38,26.38,26.36,26.36,24900.0,17.3709,17.3709,17.3577,17.3577,24900.0
2010-03-17 14:05:00,26.36,26.36,26.36,26.36,6500.0,17.3577,17.3577,17.3577,17.3577,6500.0
2010-03-17 14:10:00,26.36,26.38,26.36,26.36,35200.0,17.3577,17.3709,17.3577,17.3577,35200.0
2010-03-17 14:15:00,26.36,26.36,26.35,26.35,13400.0,17.3577,17.3577,17.3511,17.3511,13400.0
2010-03-17 14:20:00,26.35,26.36,26.34,26.35,28800.0,17.3511,17.3577,17.3445,17.3511,28800.0
2010-03-17 14:25:00,26.35,26.35,26.33,26.34,41600.0,17.3511,17.3511,17.3379,17.3445,41600.0
2010-03-17 14:30:00,26.34,26.35,26.33,26.33,49700.0,17.3445,17.3511,17.3379,17.3379,49700.0
2010-03-17 14:35:00,26.33,26.33,26.31,26.31,40000.0,17.3379,17.3379,17.3248,17.3248,40000.0
2010-03-17 14:40:00,26.32,26.32,26.28,26.31,62700.0,17.3313,17.3313,17.305,17.3248,62700.0
2010-03-17 14:45:00,26.32,26.32,26.3,26.32,47800.0,17.3313,17.3313,17.3182,17.3313,47800.0
2010-03-17 14:50:00,26.32,26.32,26.28,26.28,142000.0,17.3313,17.3313,17.305,17.305,142000.0
2010-03-17 14:55:00,26.27,26.28,26.25,26.25,100300.0,17.2984,17.305,17.2852,17.2852,100300.0
2010-03-17 15:00:00,26.26,26.28,26.26,26.26,36700.0,17.2918,17.305,17.2918,17.2918,36700.0
2010-03-17 15:05:00,26.26,26.28,26.25,26.25,34200.0,17.2918,17.305,17.2852,17.2852,34200.0
2010-03-17 15:10:00,26.25,26.28,26.25,26.28,17600.0,17.2852,17.305,17.2852,17.305,17600.0
2010-03-17 15:15:00,26.28,26.28,26.21,26.21,90100.0,17.305,17.305,17.2589,17.2589,90100.0
2010-03-17 15:20:00,26.21,26.23,26.18,26.23,120900.0,17.2589,17.2721,17.2392,17.2721,120900.0
2010-03-17 15:25:00,26.23,26.23,26.22,26.22,6900.0,17.2721,17.2721,17.2655,17.2655,6900.0
2010-03-17 15:30:00,26.23,26.23,26.2,26.2,29100.0,17.2721,17.2721,17.2523,17.2523,29100.0
2010-03-17 15:35:00,26.2,26.25,26.2,26.24,76500.0,17.2523,17.2852,17.2523,17.2787,76500.0
2010-03-17 15:40:00,26.24,26.25,26.23,26.25,39500.0,17.2787,17.2852,17.2721,17.2852,39500.0
2010-03-17 15:45:00,26.25,26.3,26.24,26.3,94500.0,17.2852,17.3182,17.2787,17.3182,94500.0
2010-03-17 15:50:00,26.3,26.3,26.27,26.27,85700.0,17.3182,17.3182,17.2984,17.2984,85700.0
2010-03-17 15:55:00,26.27,26.28,26.26,26.26,120400.0,17.2984,17.305,17.2918,17.2918,120400.0
2010-03-18 09:30:00,26.23,26.3,26.22,26.3,43900.0,17.2721,17.3182,17.2655,17.3182,43900.0
2010-03-18 09:35:00,26.31,26.37,26.31,26.35,54400.0,17.3248,17.3643,17.3248,17.3511,54400.0
2010-03-18 09:40:00,26.34,26.38,26.32,26.32,39100.0,17.3445,17.3709,17.3313,17.3313,39100.0
2010-03-18 09:45:00,26.33,26.39,26.33,26.37,41900.0,17.3379,17.3774,17.3379,17.3643,41900.0
2010-03-18 09:50:00,26.36,26.36,26.34,26.36,23800.0,17.3577,17.3577,17.3445,17.3577,23800.0
2010-03-18 09:55:00,26.36,26.36,26.35,26.36,14100.0,17.3577,17.3577,17.3511,17.3577,14100.0
2010-03-18 10:00:00,26.36,26.4,26.35,26.38,38900.0,17.3577,17.384,17.3511,17.3709,38900.0
2010-03-18 10:05:00,26.38,26.38,26.32,26.32,28400.0,17.3709,17.3709,17.3313,17.3313,28400.0
2010-03-18 10:10:00,26.31,26.34,26.31,26.34,24200.0,17.3248,17.3445,17.3248,17.3445,24200.0
2010-03-18 10:15:00,26.34,26.36,26.32,26.36,29600.0,17.3445,17.3577,17.3313,17.3577,29600.0
2010-03-18 10:20:00,26.35,26.37,26.35,26.37,18300.0,17.3511,17.3643,17.3511,17.3643,18300.0
2010-03-18 10:25:00,26.38,26.38,26.32,26.32,18900.0,17.3709,17.3709,17.3313,17.3313,18900.0
2010-03-18 10:30:00,26.32,26.35,26.32,26.33,16200.0,17.3313,17.3511,17.3313,17.3379,16200.0
2010-03-18 10:35:00,26.33,26.33,26.29,26.31,21300.0,17.3379,17.3379,17.3116,17.3248,21300.0
2010-03-18 10:40:00,26.31,26.36,26.31,26.36,31600.0,17.3248,17.3577,17.3248,17.3577,31600.0
2010-03-18 10:45:00,26.36,26.38,26.36,26.38,5700.0,17.3577,17.3709,17.3577,17.3709,5700.0
2010-03-18 10:50:00,26.37,26.38,26.36,26.36,10600.0,17.3643,17.3709,17.3577,17.3577,10600.0
2010-03-18 10:55:00,26.36,26.41,26.36,26.41,71000.0,17.3577,17.3906,17.3577,17.3906,71000.0
2010-03-18 11:00:00,26.4,26.4,26.36,26.37,30500.0,17.384,17.384,17.3577,17.3643,30500.0
2010-03-18 11:05:00,26.36,26.4,26.36,26.4,24700.0,17.3577,17.384,17.3577,17.384,24700.0
2010-03-18 11:10:00,26.4,26.4,26.37,26.38,55300.0,17.384,17.384,17.3643,17.3709,55300.0
2010-03-18 11:15:00,26.37,26.41,26.37,26.4,49200.0,17.3643,17.3906,17.3643,17.384,49200.0
2010-03-18 11:20:00,26.4,26.41,26.39,26.41,52700.0,17.384,17.3906,17.3774,17.3906,52700.0
2010-03-18 11:25:00,26.41,26.42,26.4,26.4,18600.0,17.3906,17.3972,17.384,17.384,18600.0
2010-03-18 11:30:00,26.41,26.42,26.41,26.41,11500.0,17.3906,17.3972,17.3906,17.3906,11500.0
2010-03-18 11:35:00,26.4,26.41,26.37,26.38,21700.0,17.384,17.3906,17.3643,17.3709,21700.0
2010-03-18 11:40:00,26.38,26.38,26.35,26.36,18300.0,17.3709,17.3709,17.3511,17.3577,18300.0
2010-03-18 11:45:00,26.36,26.38,26.34,26.38,31000.0,17.3577,17.3709,17.3445,17.3709,31000.0
2010-03-18 11:50:00,26.37,26.37,26.36,26.37,2500.0,17.3643,17.3643,17.3577,17.3643,2500.0
2010-03-18 11:55:00,26.36,26.38,26.35,26.37,34500.0,17.3577,17.3709,17.3511,17.3643,34500.0
2010-03-18 12:00:00,26.37,26.37,26.3,26.3,38800.0,17.3643,17.3643,17.3182,17.3182,38800.0
2010-03-18 12:05:00,26.3,26.34,26.29,26.34,29700.0,17.3182,17.3445,17.3116,17.3445,29700.0
2010-03-18 12:10:00,26.34,26.35,26.32,26.34,37900.0,17.3445,17.3511,17.3313,17.3445,37900.0
2010-03-18 12:15:00,26.33,26.4,26.33,26.4,58300.0,17.3379,17.384,17.3379,17.384,58300.0
2010-03-18 12:20:00,26.4,26.4,26.39,26.4,4800.0,17.384,17.384,17.3774,17.384,4800.0
2010-03-18 12:25:00,26.4,26.4,26.37,26.39,26200.0,17.384,17.384,17.3643,17.3774,26200.0
2010-03-18 12:30:00,26.39,26.39,26.36,26.37,23400.0,17.3774,17.3774,17.3577,17.3643,23400.0
2010-03-18 12:35:00,26.37,26.38,26.36,26.38,13800.0,17.3643,17.3709,17.3577,17.3709,13800.0
2010-03-18 12:40:00,26.38,26.38,26.35,26.35,5500.0,17.3709,17.3709,17.3511,17.3511,5500.0
2010-03-18 12:45:00,26.35,26.38,26.34,26.37,74500.0,17.3511,17.3709,17.3445,17.3643,74500.0
2010-03-18 12:50:00,26.38,26.39,26.37,26.37,27700.0,17.3709,17.3774,17.3643,17.3643,27700.0
2010-03-18 12:55:00,26.37,26.38,26.37,26.38,2700.0,17.3643,17.3709,17.3643,17.3709,2700.0
2010-03-18 13:00:00,26.38,26.38,26.35,26.38,44300.0,17.3709,17.3709,17.3511,17.3709,44300.0
2010-03-18 13:05:00,26.38,26.4,26.37,26.4,26000.0,17.3709,17.384,17.3643,17.384,26000.0
2010-03-18 13:10:00,26.4,26.4,26.39,26.39,16700.0,17.384,17.384,17.3774,17.3774,16700.0
2010-03-18 13:15:00,26.39,26.39,26.38,26.39,14200.0,17.3774,17.3774,17.3709,17.3774,14200.0
2010-03-18 13:20:00,26.39,26.39,26.38,26.38,4800.0,17.3774,17.3774,17.3709,17.3709,4800.0
2010-03-18 13:25:00,26.39,26.39,26.38,26.39,3600.0,17.3774,17.3774,17.3709,17.3774,3600.0
2010-03-18 13:30:00,26.39,26.4,26.37,26.37,42600.0,17.3774,17.384,17.3643,17.3643,42600.0
2010-03-18 13:35:00,26.36,26.37,26.36,26.37,14700.0,17.3577,17.3643,17.3577,17.3643,14700.0
2010-03-18 13:40:00,26.36,26.36,26.35,26.35,9800.0,17.3577,17.3577,17.3511,17.3511,9800.0
2010-03-18 13:45:00,26.35,26.36,26.35,26.35,15100.0,17.3511,17.3577,17.3511,17.3511,15100.0
2010-03-18 13:50:00,26.35,26.35,26.34,26.35,38600.0,17.3511,17.3511,17.3445,17.3511,38600.0
2010-03-18 13:55:00,26.35,26.36,26.35,26.36,7600.0,17.3511,17.3577,17.3511,17.3577,7600.0
2010-03-18 14:00:00,26.36,26.37,26.35,26.36,28600.0,17.3577,17.3643,17.3511,17.3577,28600.0
2010-03-18 14:05:00,26.36,26.37,26.34,26.37,25600.0,17.3577,17.3643,17.3445,17.3643,25600.0
2010-03-18 14:10:00,26.37,26.38,26.36,26.36,52500.0,17.3643,17.3709,17.3577,17.3577,52500.0
2010-03-18 14:15:00,26.35,26.38,26.35,26.36,11600.0,17.3511,17.3709,17.3511,17.3577,11600.0
2010-03-18 14:20:00,26.37,26.38,26.35,26.35,47600.0,17.3643,17.3709,17.3511,17.3511,47600.0
2010-03-18 14:25:00,26.35,26.37,26.35,26.36,12700.0,17.3511,17.3643,17.3511,17.3577,12700.0
2010-03-18 14:30:00,26.37,26.41,26.37,26.41,31000.0,17.3643,17.3906,17.3643,17.3906,31000.0
2010-03-18 14:35:00,26.41,26.41,26.36,26.36,47800.0,17.3906,17.3906,17.3577,17.3577,47800.0
2010-03-18 14:40:00,26.36,26.39,26.35,26.36,86600.0,17.3577,17.3774,17.3511,17.3577,86600.0
2010-03-18 14:45:00,26.35,26.36,26.33,26.35,103300.0,17.3511,17.3577,17.3379,17.3511,103300.0
2010-03-18 14:50:00,26.34,26.37,26.33,26.36,24700.0,17.3445,17.3643,17.3379,17.3577,24700.0
2010-03-18 14:55:00,26.35,26.38,26.35,26.35,26800.0,17.3511,17.3709,17.3511,17.3511,26800.0
2010-03-18 15:00:00,26.35,26.36,26.35,26.35,18700.0,17.3511,17.3577,17.3511,17.3511,18700.0
2010-03-18 15:05:00,26.35,26.38,26.35,26.36,24800.0,17.3511,17.3709,17.3511,17.3577,24800.0
2010-03-18 15:10:00,26.37,26.37,26.35,26.35,39100.0,17.3643,17.3643,17.3511,17.3511,39100.0
2010-03-18 15:15:00,26.34,26.36,26.34,26.35,62800.0,17.3445,17.3577,17.3445,17.3511,62800.0
2010-03-18 15:20:00,26.35,26.38,26.35,26.37,52100.0,17.3511,17.3709,17.3511,17.3643,52100.0
2010-03-18 15:25:00,26.36,26.38,26.36,26.38,23400.0,17.3577,17.3709,17.3577,17.3709,23400.0
2010-03-18 15:30:00,26.38,26.4,26.37,26.4,57700.0,17.3709,17.384,17.3643,17.384,57700.0
2010-03-18 15:35:00,26.4,26.4,26.36,26.36,45600.0,17.384,17.384,17.3577,17.3577,45600.0
2010-03-18 15:40:00,26.36,26.37,26.33,26.33,44200.0,17.3577,17.3643,17.3379,17.3379,44200.0
2010-03-18 15:45:00,26.33,26.36,26.32,26.34,107300.0,17.3379,17.3577,17.3313,17.3445,107300.0
2010-03-18 15:50:00,26.34,26.35,26.33,26.34,61100.0,17.3445,17.3511,17.3379,17.3445,61100.0
2010-03-18 15:55:00,26.35,26.35,26.33,26.34,121100.0,17.3511,17.3511,17.3379,17.3445,121100.0
2010-03-19 09:30:00,26.42,26.44,26.15,26.41,357200.0,17.3972,17.4104,17.2194,17.3906,357200.0
2010-03-19 09:35:00,26.41,26.43,26.38,26.42,82500.0,17.3906,17.4038,17.3709,17.3972,82500.0
2010-03-19 09:40:00,26.42,26.43,26.38,26.38,36200.0,17.3972,17.4038,17.3709,17.3709,36200.0
2010-03-19 09:45:00,26.37,26.38,26.35,26.36,27300.0,17.3643,17.3709,17.3511,17.3577,27300.0
2010-03-19 09:50:00,26.36,26.36,26.29,26.29,32300.0,17.3577,17.3577,17.3116,17.3116,32300.0
2010-03-19 09:55:00,26.29,26.33,26.28,26.33,42000.0,17.3116,17.3379,17.305,17.3379,42000.0
2010-03-19 10:00:00,26.33,26.33,26.29,26.3,34300.0,17.3379,17.3379,17.3116,17.3182,34300.0
2010-03-19 10:05:00,26.29,26.29,26.25,26.26,11900.0,17.3116,17.3116,17.2852,17.2918,11900.0
2010-03-19 10:10:00,26.26,26.29,26.26,26.26,50700.0,17.2918,17.3116,17.2918,17.2918,50700.0
2010-03-19 10:15:00,26.25,26.25,26.22,26.22,149600.0,17.2852,17.2852,17.2655,17.2655,149600.0
2010-03-19 10:20:00,26.21,26.21,26.13,26.15,104800.0,17.2589,17.2589,17.2062,17.2194,104800.0
2010-03-19 10:25:00,26.16,26.18,26.14,26.18,109100.0,17.226,17.2392,17.2128,17.2392,109100.0
2010-03-19 10:30:00,26.18,26.18,26.1,26.15,48900.0,17.2392,17.2392,17.1865,17.2194,48900.0
2010-03-19 10:35:00,26.16,26.2,26.15,26.19,60200.0,17.226,17.2523,17.2194,17.2457,60200.0
2010-03-19 10:40:00,26.2,26.2,26.16,26.19,85200.0,17.2523,17.2523,17.226,17.2457,85200.0
2010-03-19 10:45:00,26.19,26.22,26.19,26.22,32900.0,17.2457,17.2655,17.2457,17.2655,32900.0
2010-03-19 10:50:00,26.21,26.21,26.18,26.19,26500.0,17.2589,17.2589,17.2392,17.2457,26500.0
2010-03-19 10:55:00,26.19,26.2,26.16,26.18,96600.0,17.2457,17.2523,17.226,17.2392,96600.0
2010-03-19 11:00:00,26.17,26.17,26.17,26.17,23300.0,17.2326,17.2326,17.2326,17.2326,23300.0
2010-03-19 11:05:00,26.17,26.2,26.17,26.19,13000.0,17.2326,17.2523,17.2326,17.2457,13000.0
2010-03-19 11:10:00,26.2,26.2,26.11,26.12,52000.0,17.2523,17.2523,17.1931,17.1996,52000.0
2010-03-19 11:15:00,26.12,26.12,26.08,26.11,117800.0,17.1996,17.1996,17.1733,17.1931,117800.0
2010-03-19 11:20:00,26.12,26.17,26.12,26.17,34300.0,17.1996,17.2326,17.1996,17.2326,34300.0
2010-03-19 11:25:00,26.17,26.17,26.13,26.16,33000.0,17.2326,17.2326,17.2062,17.226,33000.0
2010-03-19 11:30:00,26.15,26.16,26.12,26.16,29300.0,17.2194,17.226,17.1996,17.226,29300.0
2010-03-19 11:35:00,26.17,26.17,26.16,26.17,23200.0,17.2326,17.2326,17.226,17.2326,23200.0
2010-03-19 11:40:00,26.17,26.21,26.17,26.19,48100.0,17.2326,17.2589,17.2326,17.2457,48100.0
2010-03-19 11:45:00,26.18,26.2,26.17,26.2,32700.0,17.2392,17.2523,17.2326,17.2523,32700.0
2010-03-19 11:50:00,26.2,26.21,26.15,26.18,53000.0,17.2523,17.2589,17.2194,17.2392,53000.0
2010-03-19 11:55:00,26.18,26.19,26.17,26.17,20200.0,17.2392,17.2457,17.2326,17.2326,20200.0
2010-03-19 12:00:00,26.17,26.18,26.17,26.18,13700.0,17.2326,17.2392,17.2326,17.2392,13700.0
2010-03-19 12:05:00,26.18,26.18,26.16,26.16,19200.0,17.2392,17.2392,17.226,17.226,19200.0
2010-03-19 12:10:00,26.16,26.17,26.13,26.13,40200.0,17.226,17.2326,17.2062,17.2062,40200.0
2010-03-19 12:15:00,26.12,26.12,26.1,26.1,46800.0,17.1996,17.1996,17.1865,17.1865,46800.0
2010-03-19 12:20:00,26.1,26.14,26.1,26.14,19100.0,17.1865,17.2128,17.1865,17.2128,19100.0
2010-03-19 12:25:00,26.14,26.19,26.14,26.17,30300.0,17.2128,17.2457,17.2128,17.2326,30300.0
2010-03-19 12:30:00,26.17,26.17,26.14,26.15,33400.0,17.2326,17.2326,17.2128,17.2194,33400.0
2010-03-19 12:35:00,26.15,26.19,26.15,26.17,58600.0,17.2194,17.2457,17.2194,17.2326,58600.0
2010-03-19 12:40:00,26.17,26.19,26.17,26.19,21700.0,17.2326,17.2457,17.2326,17.2457,21700.0
2010-03-19 12:45:00,26.19,26.19,26.17,26.17,34200.0,17.2457,17.2457,17.2326,17.2326,34200.0
2010-03-19 12:50:00,26.17,26.19,26.15,26.19,41100.0,17.2326,17.2457,17.2194,17.2457,41100.0
2010-03-19 12:55:00,26.18,26.18,26.16,26.18,50300.0,17.2392,17.2392,17.226,17.2392,50300.0
2010-03-19 13:00:00,26.18,26.19,26.17,26.17,26900.0,17.2392,17.2457,17.2326,17.2326,26900.0
2010-03-19 13:05:00,26.16,26.18,26.12,26.18,50100.0,17.226,17.2392,17.1996,17.2392,50100.0
2010-03-19 13:10:00,26.18,26.18,26.15,26.17,8700.0,17.2392,17.2392,17.2194,17.2326,8700.0
2010-03-19 13:15:00,26.17,26.17,26.14,26.14,12700.0,17.2326,17.2326,17.2128,17.2128,12700.0
2010-03-19 13:20:00,26.14,26.18,26.14,26.18,26000.0,17.2128,17.2392,17.2128,17.2392,26000.0
2010-03-19 13:25:00,26.18,26.19,26.17,26.19,13600.0,17.2392,17.2457,17.2326,17.2457,13600.0
2010-03-19 13:30:00,26.18,26.18,26.16,26.16,6400.0,17.2392,17.2392,17.226,17.226,6400.0
2010-03-19 13:35:00,26.16,26.18,26.16,26.17,29400.0,17.226,17.2392,17.226,17.2326,29400.0
2010-03-19 13:40:00,26.18,26.19,26.16,26.17,17500.0,17.2392,17.2457,17.226,17.2326,17500.0
2010-03-19 13:45:00,26.17,26.18,26.17,26.17,18800.0,17.2326,17.2392,17.2326,17.2326,18800.0
2010-03-19 13:50:00,26.17,26.17,26.16,26.17,10100.0,17.2326,17.2326,17.226,17.2326,10100.0
2010-03-19 13:55:00,26.17,26.18,26.16,26.17,18700.0,17.2326,17.2392,17.226,17.2326,18700.0
2010-03-19 14:00:00,26.17,26.17,26.16,26.16,2000.0,17.2326,17.2326,17.226,17.226,2000.0
2010-03-19 14:05:00,26.17,26.18,26.17,26.17,5400.0,17.2326,17.2392,17.2326,17.2326,5400.0
2010-03-19 14:10:00,26.17,26.19,26.17,26.17,22300.0,17.2326,17.2457,17.2326,17.2326,22300.0
2010-03-19 14:15:00,26.16,26.18,26.16,26.18,16100.0,17.226,17.2392,17.226,17.2392,16100.0
2010-03-19 14:20:00,26.18,26.19,26.18,26.18,38000.0,17.2392,17.2457,17.2392,17.2392,38000.0
2010-03-19 14:25:00,26.19,26.19,26.17,26.17,35900.0,17.2457,17.2457,17.2326,17.2326,35900.0
2010-03-19 14:30:00,26.17,26.18,26.15,26.16,10400.0,17.2326,17.2392,17.2194,17.226,10400.0
2010-03-19 14:35:00,26.16,26.16,26.16,26.16,1700.0,17.226,17.226,17.226,17.226,1700.0
2010-03-19 14:40:00,26.15,26.17,26.14,26.16,38800.0,17.2194,17.2326,17.2128,17.226,38800.0
2010-03-19 14:45:00,26.15,26.17,26.15,26.17,25900.0,17.2194,17.2326,17.2194,17.2326,25900.0
2010-03-19 14:50:00,26.16,26.17,26.16,26.17,9900.0,17.226,17.2326,17.226,17.2326,9900.0
2010-03-19 14:55:00,26.17,26.18,26.16,26.16,86300.0,17.2326,17.2392,17.226,17.226,86300.0
2010-03-19 15:00:00,26.16,26.17,26.16,26.17,80500.0,17.226,17.2326,17.226,17.2326,80500.0
2010-03-19 15:05:00,26.17,26.21,26.17,26.2,86000.0,17.2326,17.2589,17.2326,17.2523,86000.0
2010-03-19 15:10:00,26.2,26.2,26.17,26.17,29900.0,17.2523,17.2523,17.2326,17.2326,29900.0
2010-03-19 15:15:00,26.17,26.23,26.17,26.2,115600.0,17.2326,17.2721,17.2326,17.2523,115600.0
2010-03-19 15:20:00,26.2,26.2,26.16,26.16,21400.0,17.2523,17.2523,17.226,17.226,21400.0
2010-03-19 15:25:00,26.16,26.17,26.15,26.17,22500.0,17.226,17.2326,17.2194,17.2326,22500.0
2010-03-19 15:30:00,26.17,26.17,26.09,26.1,76600.0,17.2326,17.2326,17.1799,17.1865,76600.0
2010-03-19 15:35:00,26.09,26.12,26.08,26.09,102400.0,17.1799,17.1996,17.1733,17.1799,102400.0
2010-03-19 15:40:00,26.1,26.14,26.07,26.13,82000.0,17.1865,17.2128,17.1667,17.2062,82000.0
2010-03-19 15:45:00,26.12,26.17,26.11,26.16,106800.0,17.1996,17.2326,17.1931,17.226,106800.0
2010-03-19 15:50:00,26.16,26.18,26.15,26.16,75900.0,17.226,17.2392,17.2194,17.226,75900.0
2010-03-19 15:55:00,26.16,26.16,26.14,26.16,98300.0,17.226,17.226,17.2128,17.226,98300.0
2010-03-22 09:30:00,25.91,26.04,25.89,26.02,99000.0,17.0614,17.147,17.0482,17.1338,99000.0
2010-03-22 09:35:00,26.02,26.07,25.99,26.07,40200.0,17.1338,17.1667,17.114,17.1667,40200.0
2010-03-22 09:40:00,26.06,26.15,26.06,26.13,35400.0,17.1601,17.2194,17.1601,17.2062,35400.0
2010-03-22 09:45:00,26.14,26.18,26.12,26.15,52100.0,17.2128,17.2392,17.1996,17.2194,52100.0
2010-03-22 09:50:00,26.16,26.27,26.16,26.27,53800.0,17.226,17.2984,17.226,17.2984,53800.0
2010-03-22 09:55:00,26.26,26.27,26.21,26.23,41200.0,17.2918,17.2984,17.2589,17.2721,41200.0
2010-03-22 10:00:00,26.23,26.26,26.19,26.23,42600.0,17.2721,17.2918,17.2457,17.2721,42600.0
2010-03-22 10:05:00,26.23,26.23,26.19,26.21,55800.0,17.2721,17.2721,17.2457,17.2589,55800.0
2010-03-22 10:10:00,26.22,26.24,26.17,26.2,61800.0,17.2655,17.2787,17.2326,17.2523,61800.0
2010-03-22 10:15:00,26.21,26.22,26.17,26.19,31900.0,17.2589,17.2655,17.2326,17.2457,31900.0
2010-03-22 10:20:00,26.19,26.23,26.19,26.2,45500.0,17.2457,17.2721,17.2457,17.2523,45500.0
2010-03-22 10:25:00,26.21,26.27,26.21,26.25,40800.0,17.2589,17.2984,17.2589,17.2852,40800.0
2010-03-22 10:30:00,26.26,26.29,26.24,26.26,34800.0,17.2918,17.3116,17.2787,17.2918,34800.0
2010-03-22 10:35:00,26.25,26.26,26.25,26.26,40200.0,17.2852,17.2918,17.2852,17.2918,40200.0
2010-03-22 10:40:00,26.27,26.27,26.26,26.26,23000.0,17.2984,17.2984,17.2918,17.2918,23000.0
2010-03-22 10:45:00,26.27,26.29,26.27,26.28,16200.0,17.2984,17.3116,17.2984,17.305,16200.0
2010-03-22 10:50:00,26.28,26.31,26.28,26.29,36500.0,17.305,17.3248,17.305,17.3116,36500.0
2010-03-22 10:55:00,26.29,26.3,26.27,26.27,27400.0,17.3116,17.3182,17.2984,17.2984,27400.0
2010-03-22 11:00:00,26.28,26.32,26.28,26.31,41700.0,17.305,17.3313,17.305,17.3248,41700.0
2010-03-22 11:05:00,26.32,26.34,26.31,26.32,41100.0,17.3313,17.3445,17.3248,17.3313,41100.0
2010-03-22 11:10:00,26.32,26.32,26.29,26.29,10600.0,17.3313,17.3313,17.3116,17.3116,10600.0
2010-03-22 11:15:00,26.29,26.3,26.27,26.29,17900.0,17.3116,17.3182,17.2984,17.3116,17900.0
2010-03-22 11:20:00,26.29,26.32,26.28,26.29,71200.0,17.3116,17.3313,17.305,17.3116,71200.0
2010-03-22 11:25:00,26.3,26.32,26.28,26.28,49200.0,17.3182,17.3313,17.305,17.305,49200.0
2010-03-22 11:30:00,26.28,26.28,26.24,26.25,43200.0,17.305,17.305,17.2787,17.2852,43200.0
2010-03-22 11:35:00,26.24,26.29,26.24,26.27,22700.0,17.2787,17.3116,17.2787,17.2984,22700.0
2010-03-22 11:40:00,26.26,26.27,26.26,26.27,12400.0,17.2918,17.2984,17.2918,17.2984,12400.0
2010-03-22 11:45:00,26.26,26.31,26.26,26.28,20900.0,17.2918,17.3248,17.2918,17.305,20900.0
2010-03-22 11:50:00,26.28,26.29,26.27,26.28,15500.0,17.305,17.3116,17.2984,17.305,15500.0
2010-03-22 11:55:00,26.27,26.28,26.26,26.28,15400.0,17.2984,17.305,17.2918,17.305,15400.0
2010-03-22 12:00:00,26.28,26.28,26.23,26.23,27600.0,17.305,17.305,17.2721,17.2721,27600.0
2010-03-22 12:05:00,26.24,26.27,26.24,26.27,19700.0,17.2787,17.2984,17.2787,17.2984,19700.0
2010-03-22 12:10:00,26.26,26.29,26.25,26.25,19400.0,17.2918,17.3116,17.2852,17.2852,19400.0
2010-03-22 12:15:00,26.25,26.25,26.23,26.24,22900.0,17.2852,17.2852,17.2721,17.2787,22900.0
2010-03-22 12:20:00,26.24,26.25,26.23,26.24,12100.0,17.2787,17.2852,17.2721,17.2787,12100.0
2010-03-22 12:25:00,26.24,26.28,26.24,26.28,29500.0,17.2787,17.305,17.2787,17.305,29500.0
2010-03-22 12:30:00,26.29,26.3,26.28,26.28,48300.0,17.3116,17.3182,17.305,17.305,48300.0
2010-03-22 12:35:00,26.28,26.28,26.28,26.28,22300.0,17.305,17.305,17.305,17.305,22300.0
2010-03-22 12:40:00,26.29,26.3,26.27,26.3,25000.0,17.3116,17.3182,17.2984,17.3182,25000.0
2010-03-22 12:45:00,26.29,26.29,26.28,26.28,4100.0,17.3116,17.3116,17.305,17.305,4100.0
2010-03-22 12:50:00,26.29,26.3,26.27,26.3,22800.0,17.3116,17.3182,17.2984,17.3182,22800.0
2010-03-22 12:55:00,26.3,26.3,26.3,26.3,2000.0,17.3182,17.3182,17.3182,17.3182,2000.0
2010-03-22 13:00:00,26.3,26.34,26.3,26.34,28300.0,17.3182,17.3445,17.3182,17.3445,28300.0
2010-03-22 13:05:00,26.34,26.34,26.32,26.32,13200.0,17.3445,17.3445,17.3313,17.3313,13200.0
2010-03-22 13:10:00,26.33,26.35,26.33,26.35,9200.0,17.3379,17.3511,17.3379,17.3511,9200.0
2010-03-22 13:15:00,26.35,26.35,26.32,26.33,37600.0,17.3511,17.3511,17.3313,17.3379,37600.0
2010-03-22 13:20:00,26.33,26.33,26.32,26.32,15700.0,17.3379,17.3379,17.3313,17.3313,15700.0
2010-03-22 13:25:00,26.33,26.33,26.29,26.29,16100.0,17.3379,17.3379,17.3116,17.3116,16100.0
2010-03-22 13:30:00,26.29,26.31,26.29,26.29,7600.0,17.3116,17.3248,17.3116,17.3116,7600.0
2010-03-22 13:35:00,26.29,26.31,26.29,26.29,24300.0,17.3116,17.3248,17.3116,17.3116,24300.0
2010-03-22 13:40:00,26.28,26.31,26.28,26.29,10800.0,17.305,17.3248,17.305,17.3116,10800.0
2010-03-22 13:45:00,26.28,26.3,26.28,26.3,36800.0,17.305,17.3182,17.305,17.3182,36800.0
2010-03-22 13:50:00,26.3,26.31,26.29,26.29,35500.0,17.3182,17.3248,17.3116,17.3116,35500.0
2010-03-22 13:55:00,26.29,26.29,26.28,26.28,3600.0,17.3116,17.3116,17.305,17.305,3600.0
2010-03-22 14:00:00,26.28,26.29,26.26,26.29,24400.0,17.305,17.3116,17.2918,17.3116,24400.0
2010-03-22 14:05:00,26.28,26.29,26.26,26.27,22600.0,17.305,17.3116,17.2918,17.2984,22600.0
2010-03-22 14:10:00,26.27,26.27,26.25,26.25,12500.0,17.2984,17.2984,17.2852,17.2852,12500.0
2010-03-22 14:15:00,26.27,26.28,26.27,26.28,1800.0,17.2984,17.305,17.2984,17.305,1800.0
2010-03-22 14:20:00,26.28,26.3,26.28,26.28,27600.0,17.305,17.3182,17.305,17.305,27600.0
2010-03-22 14:25:00,26.28,26.29,26.28,26.28,19600.0,17.305,17.3116,17.305,17.305,19600.0
2010-03-22 14:30:00,26.29,26.3,26.29,26.3,23500.0,17.3116,17.3182,17.3116,17.3182,23500.0
2010-03-22 14:35:00,26.31,26.33,26.3,26.33,59000.0,17.3248,17.3379,17.3182,17.3379,59000.0
2010-03-22 14:40:00,26.32,26.33,26.32,26.33,11500.0,17.3313,17.3379,17.3313,17.3379,11500.0
2010-03-22 14:45:00,26.33,26.35,26.33,26.34,58200.0,17.3379,17.3511,17.3379,17.3445,58200.0
2010-03-22 14:50:00,26.35,26.36,26.33,26.34,52100.0,17.3511,17.3577,17.3379,17.3445,52100.0
2010-03-22 14:55:00,26.34,26.35,26.33,26.34,30400.0,17.3445,17.3511,17.3379,17.3445,30400.0
2010-03-22 15:00:00,26.34,26.36,26.33,26.35,57400.0,17.3445,17.3577,17.3379,17.3511,57400.0
2010-03-22 15:05:00,26.35,26.35,26.32,26.32,21400.0,17.3511,17.3511,17.3313,17.3313,21400.0
2010-03-22 15:10:00,26.32,26.35,26.32,26.35,32300.0,17.3313,17.3511,17.3313,17.3511,32300.0
2010-03-22 15:15:00,26.35,26.37,26.35,26.37,18800.0,17.3511,17.3643,17.3511,17.3643,18800.0
2010-03-22 15:20:00,26.36,26.37,26.34,26.34,40700.0,17.3577,17.3643,17.3445,17.3445,40700.0
2010-03-22 15:25:00,26.34,26.35,26.32,26.32,17400.0,17.3445,17.3511,17.3313,17.3313,17400.0
2010-03-22 15:30:00,26.32,26.33,26.3,26.32,33600.0,17.3313,17.3379,17.3182,17.3313,33600.0
2010-03-22 15:35:00,26.32,26.33,26.28,26.3,60400.0,17.3313,17.3379,17.305,17.3182,60400.0
2010-03-22 15:40:00,26.3,26.34,26.3,26.33,102200.0,17.3182,17.3445,17.3182,17.3379,102200.0
2010-03-22 15:45:00,26.33,26.35,26.3,26.34,177300.0,17.3379,17.3511,17.3182,17.3445,177300.0
2010-03-22 15:50:00,26.34,26.34,26.27,26.28,77100.0,17.3445,17.3445,17.2984,17.305,77100.0
2010-03-22 15:55:00,26.27,26.3,26.25,26.27,175700.0,17.2984,17.3182,17.2852,17.2984,175700.0
2010-03-23 09:30:00,26.19,26.28,26.17,26.28,61400.0,17.2457,17.305,17.2326,17.305,61400.0
2010-03-23 09:35:00,26.27,26.29,26.24,26.28,86600.0,17.2984,17.3116,17.2787,17.305,86600.0
2010-03-23 09:40:00,26.29,26.36,26.29,26.33,65900.0,17.3116,17.3577,17.3116,17.3379,65900.0
2010-03-23 09:45:00,26.32,26.33,26.29,26.32,41400.0,17.3313,17.3379,17.3116,17.3313,41400.0
2010-03-23 09:50:00,26.32,26.35,26.31,26.35,20400.0,17.3313,17.3511,17.3248,17.3511,20400.0
2010-03-23 09:55:00,26.34,26.37,26.33,26.37,18600.0,17.3445,17.3643,17.3379,17.3643,18600.0
2010-03-23 10:00:00,26.37,26.45,26.36,26.42,120800.0,17.3643,17.4169,17.3577,17.3972,120800.0
2010-03-23 10:05:00,26.41,26.44,26.4,26.44,40600.0,17.3906,17.4104,17.384,17.4104,40600.0
2010-03-23 10:10:00,26.45,26.46,26.44,26.46,30600.0,17.4169,17.4235,17.4104,17.4235,30600.0
2010-03-23 10:15:00,26.46,26.48,26.45,26.46,35400.0,17.4235,17.4367,17.4169,17.4235,35400.0
2010-03-23 10:20:00,26.46,26.48,26.45,26.47,79900.0,17.4235,17.4367,17.4169,17.4301,79900.0
2010-03-23 10:25:00,26.47,26.47,26.45,26.45,47100.0,17.4301,17.4301,17.4169,17.4169,47100.0
2010-03-23 10:30:00,26.45,26.47,26.44,26.46,33100.0,17.4169,17.4301,17.4104,17.4235,33100.0
2010-03-23 10:35:00,26.46,26.46,26.4,26.41,258900.0,17.4235,17.4235,17.384,17.3906,258900.0
2010-03-23 10:40:00,26.41,26.43,26.4,26.41,87800.0,17.3906,17.4038,17.384,17.3906,87800.0
2010-03-23 10:45:00,26.42,26.43,26.39,26.39,32900.0,17.3972,17.4038,17.3774,17.3774,32900.0
2010-03-23 10:50:00,26.39,26.42,26.38,26.41,51800.0,17.3774,17.3972,17.3709,17.3906,51800.0
2010-03-23 10:55:00,26.41,26.41,26.33,26.34,38400.0,17.3906,17.3906,17.3379,17.3445,38400.0
2010-03-23 11:00:00,26.34,26.34,26.29,26.31,62600.0,17.3445,17.3445,17.3116,17.3248,62600.0
2010-03-23 11:05:00,26.31,26.38,26.31,26.38,37700.0,17.3248,17.3709,17.3248,17.3709,37700.0
2010-03-23 11:10:00,26.39,26.42,26.38,26.4,73000.0,17.3774,17.3972,17.3709,17.384,73000.0
2010-03-23 11:15:00,26.4,26.42,26.38,26.39,39300.0,17.384,17.3972,17.3709,17.3774,39300.0
2010-03-23 11:20:00,26.39,26.39,26.36,26.36,31100.0,17.3774,17.3774,17.3577,17.3577,31100.0
2010-03-23 11:25:00,26.36,26.36,26.32,26.36,32400.0,17.3577,17.3577,17.3313,17.3577,32400.0
2010-03-23 11:30:00,26.37,26.4,26.36,26.39,16700.0,17.3643,17.384,17.3577,17.3774,16700.0
2010-03-23 11:35:00,26.39,26.42,26.37,26.41,50200.0,17.3774,17.3972,17.3643,17.3906,50200.0
2010-03-23 11:40:00,26.4,26.4,26.35,26.35,65000.0,17.384,17.384,17.3511,17.3511,65000.0
2010-03-23 11:45:00,26.36,26.41,26.36,26.41,65500.0,17.3577,17.3906,17.3577,17.3906,65500.0
2010-03-23 11:50:00,26.42,26.45,26.42,26.43,54300.0,17.3972,17.4169,17.3972,17.4038,54300.0
2010-03-23 11:55:00,26.43,26.45,26.43,26.44,70600.0,17.4038,17.4169,17.4038,17.4104,70600.0
2010-03-23 12:00:00,26.44,26.46,26.44,26.45,54600.0,17.4104,17.4235,17.4104,17.4169,54600.0
2010-03-23 12:05:00,26.45,26.48,26.44,26.47,71200.0,17.4169,17.4367,17.4104,17.4301,71200.0
2010-03-23 12:10:00,26.47,26.49,26.46,26.49,81200.0,17.4301,17.4433,17.4235,17.4433,81200.0
2010-03-23 12:15:00,26.49,26.49,26.45,26.45,33600.0,17.4433,17.4433,17.4169,17.4169,33600.0
2010-03-23 12:20:00,26.45,26.47,26.45,26.46,48700.0,17.4169,17.4301,17.4169,17.4235,48700.0
2010-03-23 12:25:00,26.47,26.48,26.46,26.48,11600.0,17.4301,17.4367,17.4235,17.4367,11600.0
2010-03-23 12:30:00,26.48,26.48,26.45,26.48,26000.0,17.4367,17.4367,17.4169,17.4367,26000.0
2010-03-23 12:35:00,26.47,26.48,26.47,26.48,25300.0,17.4301,17.4367,17.4301,17.4367,25300.0
2010-03-23 12:40:00,26.48,26.5,26.48,26.5,174000.0,17.4367,17.4499,17.4367,17.4499,174000.0
2010-03-23 12:45:00,26.5,26.54,26.49,26.52,400700.0,17.4499,17.4762,17.4433,17.463,400700.0
2010-03-23 12:50:00,26.52,26.55,26.51,26.53,52500.0,17.463,17.4828,17.4565,17.4696,52500.0
2010-03-23 12:55:00,26.53,26.57,26.53,26.54,64800.0,17.4696,17.496,17.4696,17.4762,64800.0
2010-03-23 13:00:00,26.54,26.57,26.54,26.57,18200.0,17.4762,17.496,17.4762,17.496,18200.0
2010-03-23 13:05:00,26.57,26.58,26.54,26.57,64100.0,17.496,17.5025,17.4762,17.496,64100.0
2010-03-23 13:10:00,26.57,26.57,26.51,26.51,56600.0,17.496,17.496,17.4565,17.4565,56600.0
2010-03-23 13:15:00,26.52,26.56,26.52,26.56,48900.0,17.463,17.4894,17.463,17.4894,48900.0
2010-03-23 13:20:00,26.57,26.58,26.57,26.57,17400.0,17.496,17.5025,17.496,17.496,17400.0
2010-03-23 13:25:00,26.57,26.59,26.56,26.58,34100.0,17.496,17.5091,17.4894,17.5025,34100.0
2010-03-23 13:30:00,26.58,26.58,26.57,26.57,17700.0,17.5025,17.5025,17.496,17.496,17700.0
2010-03-23 13:35:00,26.56,26.57,26.55,26.57,11700.0,17.4894,17.496,17.4828,17.496,11700.0
2010-03-23 13:40:00,26.57,26.57,26.54,26.57,28400.0,17.496,17.496,17.4762,17.496,28400.0
2010-03-23 13:45:00,26.56,26.56,26.53,26.54,90700.0,17.4894,17.4894,17.4696,17.4762,90700.0
2010-03-23 13:50:00,26.53,26.56,26.53,26.56,78400.0,17.4696,17.4894,17.4696,17.4894,78400.0
2010-03-23 13:55:00,26.56,26.56,26.51,26.51,56100.0,17.4894,17.4894,17.4565,17.4565,56100.0
2010-03-23 14:00:00,26.51,26.56,26.51,26.55,53800.0,17.4565,17.4894,17.4565,17.4828,53800.0
2010-03-23 14:05:00,26.55,26.57,26.55,26.57,19800.0,17.4828,17.496,17.4828,17.496,19800.0
2010-03-23 14:10:00,26.58,26.61,26.58,26.61,57500.0,17.5025,17.5223,17.5025,17.5223,57500.0
2010-03-23 14:15:00,26.6,26.6,26.58,26.59,62800.0,17.5157,17.5157,17.5025,17.5091,62800.0
2010-03-23 14:20:00,26.59,26.61,26.59,26.6,187800.0,17.5091,17.5223,17.5091,17.5157,187800.0
2010-03-23 14:25:00,26.59,26.62,26.59,26.6,103200.0,17.5091,17.5289,17.5091,17.5157,103200.0
2010-03-23 14:30:00,26.59,26.6,26.57,26.6,89800.0,17.5091,17.5157,17.496,17.5157,89800.0
2010-03-23 14:35:00,26.59,26.6,26.58,26.58,31400.0,17.5091,17.5157,17.5025,17.5025,31400.0
2010-03-23 14:40:00,26.57,26.59,26.56,26.59,130200.0,17.496,17.5091,17.4894,17.5091,130200.0
2010-03-23 14:45:00,26.59,26.59,26.58,26.58,30000.0,17.5091,17.5091,17.5025,17.5025,30000.0
2010-03-23 14:50:00,26.58,26.58,26.56,26.58,34100.0,17.5025,17.5025,17.4894,17.5025,34100.0
2010-03-23 14:55:00,26.58,26.61,26.57,26.6,54800.0,17.5025,17.5223,17.496,17.5157,54800.0
2010-03-23 15:00:00,26.6,26.61,26.58,26.6,29200.0,17.5157,17.5223,17.5025,17.5157,29200.0
2010-03-23 15:05:00,26.61,26.68,26.61,26.66,122100.0,17.5223,17.5684,17.5223,17.5552,122100.0
2010-03-23 15:10:00,26.65,26.7,26.63,26.7,141600.0,17.5486,17.5816,17.5355,17.5816,141600.0
2010-03-23 15:15:00,26.69,26.73,26.67,26.69,76400.0,17.575,17.6013,17.5618,17.575,76400.0
2010-03-23 15:20:00,26.69,26.74,26.68,26.73,63300.0,17.575,17.6079,17.5684,17.6013,63300.0
2010-03-23 15:25:00,26.72,26.75,26.71,26.75,61700.0,17.5947,17.6145,17.5882,17.6145,61700.0
2010-03-23 15:30:00,26.74,26.75,26.73,26.73,33500.0,17.6079,17.6145,17.6013,17.6013,33500.0
2010-03-23 15:35:00,26.74,26.75,26.73,26.75,34300.0,17.6079,17.6145,17.6013,17.6145,34300.0
2010-03-23 15:40:00,26.75,26.75,26.73,26.74,71600.0,17.6145,17.6145,17.6013,17.6079,71600.0
2010-03-23 15:45:00,26.73,26.74,26.68,26.73,360600.0,17.6013,17.6079,17.5684,17.6013,360600.0
2010-03-23 15:50:00,26.73,26.74,26.68,26.7,189900.0,17.6013,17.6079,17.5684,17.5816,189900.0
2010-03-23 15:55:00,26.69,26.7,26.64,26.64,396700.0,17.575,17.5816,17.5421,17.5421,396700.0
2010-03-24 09:30:00,26.54,26.61,26.51,26.54,275500.0,17.4762,17.5223,17.4565,17.4762,275500.0
2010-03-24 09:35:00,26.55,26.59,26.48,26.5,175300.0,17.4828,17.5091,17.4367,17.4499,175300.0
2010-03-24 09:40:00,26.5,26.55,26.5,26.53,32100.0,17.4499,17.4828,17.4499,17.4696,32100.0
2010-03-24 09:45:00,26.53,26.56,26.5,26.52,82100.0,17.4696,17.4894,17.4499,17.463,82100.0
2010-03-24 09:50:00,26.53,26.58,26.52,26.54,105600.0,17.4696,17.5025,17.463,17.4762,105600.0
2010-03-24 09:55:00,26.54,26.55,26.51,26.52,25600.0,17.4762,17.4828,17.4565,17.463,25600.0
2010-03-24 10:00:00,26.52,26.53,26.45,26.53,73800.0,17.463,17.4696,17.4169,17.4696,73800.0
2010-03-24 10:05:00,26.52,26.55,26.5,26.53,34100.0,17.463,17.4828,17.4499,17.4696,34100.0
2010-03-24 10:10:00,26.53,26.57,26.53,26.53,34300.0,17.4696,17.496,17.4696,17.4696,34300.0
2010-03-24 10:15:00,26.53,26.57,26.53,26.55,40200.0,17.4696,17.496,17.4696,17.4828,40200.0
2010-03-24 10:20:00,26.55,26.55,26.46,26.47,47900.0,17.4828,17.4828,17.4235,17.4301,47900.0
2010-03-24 10:25:00,26.48,26.49,26.45,26.48,65500.0,17.4367,17.4433,17.4169,17.4367,65500.0
2010-03-24 10:30:00,26.48,26.5,26.46,26.49,40000.0,17.4367,17.4499,17.4235,17.4433,40000.0
2010-03-24 10:35:00,26.5,26.55,26.5,26.52,91500.0,17.4499,17.4828,17.4499,17.463,91500.0
2010-03-24 10:40:00,26.51,26.55,26.5,26.53,49100.0,17.4565,17.4828,17.4499,17.4696,49100.0
2010-03-24 10:45:00,26.53,26.55,26.52,26.53,12100.0,17.4696,17.4828,17.463,17.4696,12100.0
2010-03-24 10:50:00,26.53,26.57,26.52,26.56,58200.0,17.4696,17.496,17.463,17.4894,58200.0
2010-03-24 10:55:00,26.56,26.57,26.53,26.56,45600.0,17.4894,17.496,17.4696,17.4894,45600.0
2010-03-24 11:00:00,26.56,26.59,26.56,26.57,48800.0,17.4894,17.5091,17.4894,17.496,48800.0
2010-03-24 11:05:00,26.56,26.57,26.53,26.56,38000.0,17.4894,17.496,17.4696,17.4894,38000.0
2010-03-24 11:10:00,26.57,26.58,26.54,26.54,113400.0,17.496,17.5025,17.4762,17.4762,113400.0
2010-03-24 11:15:00,26.53,26.53,26.46,26.48,175300.0,17.4696,17.4696,17.4235,17.4367,175300.0
2010-03-24 11:20:00,26.47,26.54,26.45,26.53,80600.0,17.4301,17.4762,17.4169,17.4696,80600.0
2010-03-24 11:25:00,26.53,26.54,26.5,26.53,27300.0,17.4696,17.4762,17.4499,17.4696,27300.0
2010-03-24 11:30:00,26.54,26.55,26.52,26.52,36700.0,17.4762,17.4828,17.463,17.463,36700.0
2010-03-24 11:35:00,26.52,26.56,26.52,26.54,29200.0,17.463,17.4894,17.463,17.4762,29200.0
2010-03-24 11:40:00,26.54,26.56,26.54,26.55,35600.0,17.4762,17.4894,17.4762,17.4828,35600.0
2010-03-24 11:45:00,26.55,26.55,26.53,26.53,5400.0,17.4828,17.4828,17.4696,17.4696,5400.0
2010-03-24 11:50:00,26.53,26.56,26.53,26.55,16500.0,17.4696,17.4894,17.4696,17.4828,16500.0
2010-03-24 11:55:00,26.55,26.56,26.55,26.56,7600.0,17.4828,17.4894,17.4828,17.4894,7600.0
2010-03-24 12:00:00,26.56,26.58,26.55,26.55,23100.0,17.4894,17.5025,17.4828,17.4828,23100.0
2010-03-24 12:05:00,26.55,26.58,26.55,26.57,38100.0,17.4828,17.5025,17.4828,17.496,38100.0
2010-03-24 12:10:00,26.57,26.57,26.55,26.56,25500.0,17.496,17.496,17.4828,17.4894,25500.0
2010-03-24 12:15:00,26.56,26.56,26.55,26.55,22200.0,17.4894,17.4894,17.4828,17.4828,22200.0
2010-03-24 12:20:00,26.55,26.56,26.54,26.56,9300.0,17.4828,17.4894,17.4762,17.4894,9300.0
2010-03-24 12:25:00,26.57,26.57,26.54,26.57,15500.0,17.496,17.496,17.4762,17.496,15500.0
2010-03-24 12:30:00,26.57,26.59,26.57,26.58,32600.0,17.496,17.5091,17.496,17.5025,32600.0
2010-03-24 12:35:00,26.58,26.59,26.56,26.58,60700.0,17.5025,17.5091,17.4894,17.5025,60700.0
2010-03-24 12:40:00,26.57,26.58,26.55,26.58,11500.0,17.496,17.5025,17.4828,17.5025,11500.0
2010-03-24 12:45:00,26.58,26.59,26.57,26.57,31600.0,17.5025,17.5091,17.496,17.496,31600.0
2010-03-24 12:50:00,26.58,26.58,26.54,26.55,61300.0,17.5025,17.5025,17.4762,17.4828,61300.0
2010-03-24 12:55:00,26.54,26.56,26.54,26.55,26500.0,17.4762,17.4894,17.4762,17.4828,26500.0
2010-03-24 13:00:00,26.54,26.54,26.5,26.5,89500.0,17.4762,17.4762,17.4499,17.4499,89500.0
2010-03-24 13:05:00,26.5,26.52,26.5,26.52,24700.0,17.4499,17.463,17.4499,17.463,24700.0
2010-03-24 13:10:00,26.51,26.53,26.51,26.52,16500.0,17.4565,17.4696,17.4565,17.463,16500.0
2010-03-24 13:15:00,26.5,26.5,26.48,26.49,18300.0,17.4499,17.4499,17.4367,17.4433,18300.0
2010-03-24 13:20:00,26.49,26.5,26.49,26.49,15600.0,17.4433,17.4499,17.4433,17.4433,15600.0
2010-03-24 13:25:00,26.5,26.5,26.49,26.5,17600.0,17.4499,17.4499,17.4433,17.4499,17600.0
2010-03-24 13:30:00,26.5,26.51,26.5,26.51,11400.0,17.4499,17.4565,17.4499,17.4565,11400.0
2010-03-24 13:35:00,26.5,26.52,26.5,26.51,19100.0,17.4499,17.463,17.4499,17.4565,19100.0
2010-03-24 13:40:00,26.51,26.51,26.5,26.51,9300.0,17.4565,17.4565,17.4499,17.4565,9300.0
2010-03-24 13:45:00,26.51,26.52,26.46,26.47,74300.0,17.4565,17.463,17.4235,17.4301,74300.0
2010-03-24 13:50:00,26.47,26.48,26.46,26.48,21500.0,17.4301,17.4367,17.4235,17.4367,21500.0
2010-03-24 13:55:00,26.47,26.49,26.47,26.49,47600.0,17.4301,17.4433,17.4301,17.4433,47600.0
2010-03-24 14:00:00,26.49,26.5,26.47,26.49,40100.0,17.4433,17.4499,17.4301,17.4433,40100.0
2010-03-24 14:05:00,26.49,26.5,26.47,26.48,24400.0,17.4433,17.4499,17.4301,17.4367,24400.0
2010-03-24 14:10:00,26.49,26.52,26.49,26.52,31000.0,17.4433,17.463,17.4433,17.463,31000.0
2010-03-24 14:15:00,26.52,26.53,26.51,26.51,33300.0,17.463,17.4696,17.4565,17.4565,33300.0
2010-03-24 14:20:00,26.5,26.52,26.49,26.52,12900.0,17.4499,17.463,17.4433,17.463,12900.0
2010-03-24 14:25:00,26.51,26.52,26.51,26.52,27500.0,17.4565,17.463,17.4565,17.463,27500.0
2010-03-24 14:30:00,26.52,26.54,26.51,26.51,25700.0,17.463,17.4762,17.4565,17.4565,25700.0
2010-03-24 14:35:00,26.51,26.52,26.5,26.51,38000.0,17.4565,17.463,17.4499,17.4565,38000.0
2010-03-24 14:40:00,26.51,26.53,26.5,26.51,34800.0,17.4565,17.4696,17.4499,17.4565,34800.0
2010-03-24 14:45:00,26.51,26.55,26.51,26.52,33700.0,17.4565,17.4828,17.4565,17.463,33700.0
2010-03-24 14:50:00,26.52,26.53,26.51,26.53,8300.0,17.463,17.4696,17.4565,17.4696,8300.0
2010-03-24 14:55:00,26.53,26.53,26.5,26.51,32500.0,17.4696,17.4696,17.4499,17.4565,32500.0
2010-03-24 15:00:00,26.51,26.53,26.5,26.53,39100.0,17.4565,17.4696,17.4499,17.4696,39100.0
2010-03-24 15:05:00,26.54,26.55,26.5,26.5,48000.0,17.4762,17.4828,17.4499,17.4499,48000.0
2010-03-24 15:10:00,26.51,26.53,26.48,26.48,75300.0,17.4565,17.4696,17.4367,17.4367,75300.0
2010-03-24 15:15:00,26.48,26.51,26.48,26.5,30600.0,17.4367,17.4565,17.4367,17.4499,30600.0
2010-03-24 15:20:00,26.5,26.53,26.5,26.51,17500.0,17.4499,17.4696,17.4499,17.4565,17500.0
2010-03-24 15:25:00,26.51,26.51,26.49,26.49,12300.0,17.4565,17.4565,17.4433,17.4433,12300.0
2010-03-24 15:30:00,26.48,26.51,26.48,26.51,39900.0,17.4367,17.4565,17.4367,17.4565,39900.0
2010-03-24 15:35:00,26.52,26.54,26.5,26.5,74700.0,17.463,17.4762,17.4499,17.4499,74700.0
2010-03-24 15:40:00,26.5,26.51,26.49,26.5,29800.0,17.4499,17.4565,17.4433,17.4499,29800.0
2010-03-24 15:45:00,26.5,26.5,26.47,26.48,51800.0,17.4499,17.4499,17.4301,17.4367,51800.0
2010-03-24 15:50:00,26.47,26.47,26.46,26.47,42200.0,17.4301,17.4301,17.4235,17.4301,42200.0
2010-03-24 15:55:00,26.47,26.48,26.44,26.44,169700.0,17.4301,17.4367,17.4104,17.4104,169700.0
2010-03-25 09:30:00,26.64,26.68,26.59,26.59,96800.0,17.5421,17.5684,17.5091,17.5091,96800.0
2010-03-25 09:35:00,26.59,26.59,26.55,26.57,55500.0,17.5091,17.5091,17.4828,17.496,55500.0
2010-03-25 09:40:00,26.56,26.6,26.55,26.58,51700.0,17.4894,17.5157,17.4828,17.5025,51700.0
2010-03-25 09:45:00,26.58,26.59,26.55,26.56,52100.0,17.5025,17.5091,17.4828,17.4894,52100.0
2010-03-25 09:50:00,26.55,26.58,26.53,26.57,86400.0,17.4828,17.5025,17.4696,17.496,86400.0
2010-03-25 09:55:00,26.58,26.59,26.57,26.58,27300.0,17.5025,17.5091,17.496,17.5025,27300.0
2010-03-25 10:00:00,26.58,26.6,26.55,26.55,29700.0,17.5025,17.5157,17.4828,17.4828,29700.0
2010-03-25 10:05:00,26.54,26.55,26.5,26.54,39500.0,17.4762,17.4828,17.4499,17.4762,39500.0
2010-03-25 10:10:00,26.55,26.59,26.55,26.59,65300.0,17.4828,17.5091,17.4828,17.5091,65300.0
2010-03-25 10:15:00,26.6,26.62,26.58,26.62,26300.0,17.5157,17.5289,17.5025,17.5289,26300.0
2010-03-25 10:20:00,26.63,26.64,26.61,26.63,41000.0,17.5355,17.5421,17.5223,17.5355,41000.0
2010-03-25 10:25:00,26.64,26.64,26.61,26.61,17800.0,17.5421,17.5421,17.5223,17.5223,17800.0
2010-03-25 10:30:00,26.61,26.64,26.61,26.63,45400.0,17.5223,17.5421,17.5223,17.5355,45400.0
2010-03-25 10:35:00,26.63,26.65,26.63,26.64,37400.0,17.5355,17.5486,17.5355,17.5421,37400.0
2010-03-25 10:40:00,26.65,26.66,26.61,26.62,37500.0,17.5486,17.5552,17.5223,17.5289,37500.0
2010-03-25 10:45:00,26.61,26.63,26.59,26.63,40400.0,17.5223,17.5355,17.5091,17.5355,40400.0
2010-03-25 10:50:00,26.63,26.63,26.58,26.58,50300.0,17.5355,17.5355,17.5025,17.5025,50300.0
2010-03-25 10:55:00,26.59,26.69,26.59,26.68,58200.0,17.5091,17.575,17.5091,17.5684,58200.0
2010-03-25 11:00:00,26.69,26.72,26.68,26.7,50400.0,17.575,17.5947,17.5684,17.5816,50400.0
2010-03-25 11:05:00,26.7,26.73,26.68,26.73,78000.0,17.5816,17.6013,17.5684,17.6013,78000.0
2010-03-25 11:10:00,26.73,26.75,26.73,26.74,111100.0,17.6013,17.6145,17.6013,17.6079,111100.0
2010-03-25 11:15:00,26.74,26.75,26.74,26.75,22000.0,17.6079,17.6145,17.6079,17.6145,22000.0
2010-03-25 11:20:00,26.74,26.75,26.73,26.74,70400.0,17.6079,17.6145,17.6013,17.6079,70400.0
2010-03-25 11:25:00,26.74,26.74,26.73,26.74,18400.0,17.6079,17.6079,17.6013,17.6079,18400.0
2010-03-25 11:30:00,26.74,26.75,26.73,26.75,52500.0,17.6079,17.6145,17.6013,17.6145,52500.0
2010-03-25 11:35:00,26.74,26.75,26.72,26.75,53300.0,17.6079,17.6145,17.5947,17.6145,53300.0
2010-03-25 11:40:00,26.74,26.75,26.73,26.74,35200.0,17.6079,17.6145,17.6013,17.6079,35200.0
2010-03-25 11:45:00,26.75,26.75,26.74,26.75,179900.0,17.6145,17.6145,17.6079,17.6145,179900.0
2010-03-25 11:50:00,26.75,26.77,26.74,26.77,83800.0,17.6145,17.6277,17.6079,17.6277,83800.0
2010-03-25 11:55:00,26.77,26.8,26.77,26.8,59300.0,17.6277,17.6474,17.6277,17.6474,59300.0
2010-03-25 12:00:00,26.8,26.8,26.77,26.78,8700.0,17.6474,17.6474,17.6277,17.6342,8700.0
2010-03-25 12:05:00,26.77,26.79,26.75,26.77,55600.0,17.6277,17.6408,17.6145,17.6277,55600.0
2010-03-25 12:10:00,26.76,26.76,26.74,26.76,54200.0,17.6211,17.6211,17.6079,17.6211,54200.0
2010-03-25 12:15:00,26.76,26.76,26.72,26.73,38500.0,17.6211,17.6211,17.5947,17.6013,38500.0
2010-03-25 12:20:00,26.73,26.73,26.73,26.73,1400.0,17.6013,17.6013,17.6013,17.6013,1400.0
2010-03-25 12:25:00,26.74,26.75,26.73,26.75,14000.0,17.6079,17.6145,17.6013,17.6145,14000.0
2010-03-25 12:30:00,26.75,26.75,26.74,26.75,8400.0,17.6145,17.6145,17.6079,17.6145,8400.0
2010-03-25 12:35:00,26.75,26.8,26.75,26.8,90200.0,17.6145,17.6474,17.6145,17.6474,90200.0
2010-03-25 12:40:00,26.8,26.82,26.8,26.81,30600.0,17.6474,17.6606,17.6474,17.654,30600.0
2010-03-25 12:45:00,26.81,26.85,26.81,26.84,121100.0,17.654,17.6803,17.654,17.6738,121100.0
2010-03-25 12:50:00,26.84,26.84,26.81,26.81,37000.0,17.6738,17.6738,17.654,17.654,37000.0
2010-03-25 12:55:00,26.81,26.84,26.79,26.79,34100.0,17.654,17.6738,17.6408,17.6408,34100.0
2010-03-25 13:00:00,26.79,26.81,26.78,26.81,31000.0,17.6408,17.654,17.6342,17.654,31000.0
2010-03-25 13:05:00,26.8,26.81,26.79,26.81,8300.0,17.6474,17.654,17.6408,17.654,8300.0
2010-03-25 13:10:00,26.81,26.81,26.8,26.81,15500.0,17.654,17.654,17.6474,17.654,15500.0
2010-03-25 13:15:00,26.81,26.81,26.8,26.8,10400.0,17.654,17.654,17.6474,17.6474,10400.0
2010-03-25 13:20:00,26.8,26.8,26.8,26.8,5200.0,17.6474,17.6474,17.6474,17.6474,5200.0
2010-03-25 13:25:00,26.79,26.81,26.78,26.78,33200.0,17.6408,17.654,17.6342,17.6342,33200.0
2010-03-25 13:30:00,26.78,26.78,26.75,26.75,28400.0,17.6342,17.6342,17.6145,17.6145,28400.0
2010-03-25 13:35:00,26.75,26.75,26.71,26.71,34700.0,17.6145,17.6145,17.5882,17.5882,34700.0
2010-03-25 13:40:00,26.71,26.71,26.68,26.68,12400.0,17.5882,17.5882,17.5684,17.5684,12400.0
2010-03-25 13:45:00,26.68,26.7,26.67,26.67,28200.0,17.5684,17.5816,17.5618,17.5618,28200.0
2010-03-25 13:50:00,26.67,26.69,26.63,26.63,55600.0,17.5618,17.575,17.5355,17.5355,55600.0
2010-03-25 13:55:00,26.63,26.66,26.62,26.63,38300.0,17.5355,17.5552,17.5289,17.5355,38300.0
2010-03-25 14:00:00,26.63,26.68,26.63,26.68,76700.0,17.5355,17.5684,17.5355,17.5684,76700.0
2010-03-25 14:05:00,26.68,26.68,26.67,26.67,8100.0,17.5684,17.5684,17.5618,17.5618,8100.0
2010-03-25 14:10:00,26.66,26.68,26.65,26.68,33400.0,17.5552,17.5684,17.5486,17.5684,33400.0
2010-03-25 14:15:00,26.69,26.69,26.65,26.66,29400.0,17.575,17.575,17.5486,17.5552,29400.0
2010-03-25 14:20:00,26.66,26.66,26.59,26.6,38500.0,17.5552,17.5552,17.5091,17.5157,38500.0
2010-03-25 14:25:00,26.59,26.59,26.53,26.54,30200.0,17.5091,17.5091,17.4696,17.4762,30200.0
2010-03-25 14:30:00,26.54,26.58,26.54,26.54,126100.0,17.4762,17.5025,17.4762,17.4762,126100.0
2010-03-25 14:35:00,26.54,26.6,26.54,26.59,31000.0,17.4762,17.5157,17.4762,17.5091,31000.0
2010-03-25 14:40:00,26.59,26.6,26.56,26.56,52700.0,17.5091,17.5157,17.4894,17.4894,52700.0
2010-03-25 14:45:00,26.56,26.56,26.53,26.54,48500.0,17.4894,17.4894,17.4696,17.4762,48500.0
2010-03-25 14:50:00,26.53,26.58,26.51,26.58,34400.0,17.4696,17.5025,17.4565,17.5025,34400.0
2010-03-25 14:55:00,26.58,26.6,26.57,26.58,25000.0,17.5025,17.5157,17.496,17.5025,25000.0
2010-03-25 15:00:00,26.57,26.63,26.57,26.62,28000.0,17.496,17.5355,17.496,17.5289,28000.0
2010-03-25 15:05:00,26.63,26.66,26.61,26.64,95900.0,17.5355,17.5552,17.5223,17.5421,95900.0
2010-03-25 15:10:00,26.65,26.65,26.63,26.65,34500.0,17.5486,17.5486,17.5355,17.5486,34500.0
2010-03-25 15:15:00,26.64,26.65,26.58,26.59,33000.0,17.5421,17.5486,17.5025,17.5091,33000.0
2010-03-25 15:20:00,26.59,26.61,26.58,26.59,18900.0,17.5091,17.5223,17.5025,17.5091,18900.0
2010-03-25 15:25:00,26.59,26.61,26.58,26.58,27200.0,17.5091,17.5223,17.5025,17.5025,27200.0
2010-03-25 15:30:00,26.57,26.58,26.53,26.53,94000.0,17.496,17.5025,17.4696,17.4696,94000.0
2010-03-25 15:35:00,26.53,26.58,26.53,26.54,65300.0,17.4696,17.5025,17.4696,17.4762,65300.0
2010-03-25 15:40:00,26.54,26.56,26.51,26.53,84900.0,17.4762,17.4894,17.4565,17.4696,84900.0
2010-03-25 15:45:00,26.53,26.53,26.48,26.48,138900.0,17.4696,17.4696,17.4367,17.4367,138900.0
2010-03-25 15:50:00,26.48,26.52,26.46,26.49,144800.0,17.4367,17.463,17.4235,17.4433,144800.0
2010-03-25 15:55:00,26.49,26.5,26.43,26.43,212600.0,17.4433,17.4499,17.4038,17.4038,212600.0
2010-03-26 09:30:00,26.44,26.53,26.44,26.51,23900.0,17.4104,17.4696,17.4104,17.4565,23900.0
2010-03-26 09:35:00,26.51,26.58,26.51,26.54,106300.0,17.4565,17.5025,17.4565,17.4762,106300.0
2010-03-26 09:40:00,26.52,26.55,26.46,26.46,33000.0,17.463,17.4828,17.4235,17.4235,33000.0
2010-03-26 09:45:00,26.46,26.57,26.46,26.56,69900.0,17.4235,17.496,17.4235,17.4894,69900.0
2010-03-26 09:50:00,26.56,26.63,26.56,26.63,112500.0,17.4894,17.5355,17.4894,17.5355,112500.0
2010-03-26 09:55:00,26.63,26.68,26.61,26.65,72500.0,17.5355,17.5684,17.5223,17.5486,72500.0
2010-03-26 10:00:00,26.65,26.73,26.65,26.72,97600.0,17.5486,17.6013,17.5486,17.5947,97600.0
2010-03-26 10:05:00,26.71,26.74,26.7,26.72,86900.0,17.5882,17.6079,17.5816,17.5947,86900.0
2010-03-26 10:10:00,26.72,26.72,26.68,26.69,43200.0,17.5947,17.5947,17.5684,17.575,43200.0
2010-03-26 10:15:00,26.68,26.68,26.65,26.66,52500.0,17.5684,17.5684,17.5486,17.5552,52500.0
2010-03-26 10:20:00,26.66,26.67,26.64,26.66,48100.0,17.5552,17.5618,17.5421,17.5552,48100.0
2010-03-26 10:25:00,26.66,26.69,26.65,26.69,23400.0,17.5552,17.575,17.5486,17.575,23400.0
2010-03-26 10:30:00,26.69,26.71,26.69,26.69,46600.0,17.575,17.5882,17.575,17.575,46600.0
2010-03-26 10:35:00,26.69,26.7,26.68,26.69,26800.0,17.575,17.5816,17.5684,17.575,26800.0
2010-03-26 10:40:00,26.7,26.7,26.68,26.7,35700.0,17.5816,17.5816,17.5684,17.5816,35700.0
2010-03-26 10:45:00,26.7,26.72,26.69,26.71,57200.0,17.5816,17.5947,17.575,17.5882,57200.0
2010-03-26 10:50:00,26.71,26.73,26.69,26.69,36400.0,17.5882,17.6013,17.575,17.575,36400.0
2010-03-26 10:55:00,26.69,26.69,26.65,26.66,21000.0,17.575,17.575,17.5486,17.5552,21000.0
2010-03-26 11:00:00,26.66,26.69,26.66,26.69,26900.0,17.5552,17.575,17.5552,17.575,26900.0
2010-03-26 11:05:00,26.7,26.7,26.65,26.66,35800.0,17.5816,17.5816,17.5486,17.5552,35800.0
2010-03-26 11:10:00,26.66,26.67,26.65,26.65,29800.0,17.5552,17.5618,17.5486,17.5486,29800.0
2010-03-26 11:15:00,26.65,26.7,26.65,26.68,29500.0,17.5486,17.5816,17.5486,17.5684,29500.0
2010-03-26 11:20:00,26.68,26.69,26.67,26.69,21400.0,17.5684,17.575,17.5618,17.575,21400.0
2010-03-26 11:25:00,26.69,26.72,26.67,26.68,43700.0,17.575,17.5947,17.5618,17.5684,43700.0
2010-03-26 11:30:00,26.68,26.68,26.65,26.67,43500.0,17.5684,17.5684,17.5486,17.5618,43500.0
2010-03-26 11:35:00,26.67,26.67,26.61,26.63,32700.0,17.5618,17.5618,17.5223,17.5355,32700.0
2010-03-26 11:40:00,26.62,26.62,26.56,26.56,89800.0,17.5289,17.5289,17.4894,17.4894,89800.0
2010-03-26 11:45:00,26.57,26.58,26.56,26.58,34900.0,17.496,17.5025,17.4894,17.5025,34900.0
2010-03-26 11:50:00,26.58,26.59,26.55,26.55,58700.0,17.5025,17.5091,17.4828,17.4828,58700.0
2010-03-26 11:55:00,26.56,26.58,26.54,26.55,59700.0,17.4894,17.5025,17.4762,17.4828,59700.0
2010-03-26 12:00:00,26.56,26.59,26.55,26.57,74500.0,17.4894,17.5091,17.4828,17.496,74500.0
2010-03-26 12:05:00,26.57,26.58,26.55,26.55,11600.0,17.496,17.5025,17.4828,17.4828,11600.0
2010-03-26 12:10:00,26.55,26.57,26.54,26.55,18900.0,17.4828,17.496,17.4762,17.4828,18900.0
2010-03-26 12:15:00,26.56,26.59,26.56,26.58,26300.0,17.4894,17.5091,17.4894,17.5025,26300.0
2010-03-26 12:20:00,26.57,26.57,26.51,26.51,39800.0,17.496,17.496,17.4565,17.4565,39800.0
2010-03-26 12:25:00,26.51,26.51,26.45,26.47,22600.0,17.4565,17.4565,17.4169,17.4301,22600.0
2010-03-26 12:30:00,26.47,26.49,26.46,26.47,59900.0,17.4301,17.4433,17.4235,17.4301,59900.0
2010-03-26 12:35:00,26.46,26.5,26.45,26.5,26000.0,17.4235,17.4499,17.4169,17.4499,26000.0
2010-03-26 12:40:00,26.51,26.54,26.51,26.54,38200.0,17.4565,17.4762,17.4565,17.4762,38200.0
2010-03-26 12:45:00,26.53,26.53,26.5,26.5,14400.0,17.4696,17.4696,17.4499,17.4499,14400.0
2010-03-26 12:50:00,26.51,26.53,26.51,26.51,42700.0,17.4565,17.4696,17.4565,17.4565,42700.0
2010-03-26 12:55:00,26.5,26.51,26.5,26.51,22400.0,17.4499,17.4565,17.4499,17.4565,22400.0
2010-03-26 13:00:00,26.51,26.53,26.51,26.51,45900.0,17.4565,17.4696,17.4565,17.4565,45900.0
2010-03-26 13:05:00,26.51,26.51,26.4,26.42,185700.0,17.4565,17.4565,17.384,17.3972,185700.0
2010-03-26 13:10:00,26.42,26.45,26.41,26.44,41300.0,17.3972,17.4169,17.3906,17.4104,41300.0
2010-03-26 13:15:00,26.44,26.44,26.41,26.44,14900.0,17.4104,17.4104,17.3906,17.4104,14900.0
2010-03-26 13:20:00,26.44,26.46,26.42,26.44,16500.0,17.4104,17.4235,17.3972,17.4104,16500.0
2010-03-26 13:25:00,26.43,26.44,26.41,26.41,27100.0,17.4038,17.4104,17.3906,17.3906,27100.0
2010-03-26 13:30:00,26.4,26.41,26.38,26.39,38100.0,17.384,17.3906,17.3709,17.3774,38100.0
2010-03-26 13:35:00,26.4,26.44,26.4,26.43,15800.0,17.384,17.4104,17.384,17.4038,15800.0
2010-03-26 13:40:00,26.43,26.44,26.41,26.43,53800.0,17.4038,17.4104,17.3906,17.4038,53800.0
2010-03-26 13:45:00,26.42,26.42,26.4,26.4,41100.0,17.3972,17.3972,17.384,17.384,41100.0
2010-03-26 13:50:00,26.41,26.44,26.41,26.41,18100.0,17.3906,17.4104,17.3906,17.3906,18100.0
2010-03-26 13:55:00,26.41,26.43,26.4,26.4,14000.0,17.3906,17.4038,17.384,17.384,14000.0
2010-03-26 14:00:00,26.4,26.4,26.35,26.38,25700.0,17.384,17.384,17.3511,17.3709,25700.0
2010-03-26 14:05:00,26.39,26.42,26.38,26.42,51900.0,17.3774,17.3972,17.3709,17.3972,51900.0
2010-03-26 14:10:00,26.43,26.44,26.4,26.43,44300.0,17.4038,17.4104,17.384,17.4038,44300.0
2010-03-26 14:15:00,26.43,26.46,26.41,26.45,18400.0,17.4038,17.4235,17.3906,17.4169,18400.0
2010-03-26 14:20:00,26.45,26.49,26.44,26.47,77800.0,17.4169,17.4433,17.4104,17.4301,77800.0
2010-03-26 14:25:00,26.48,26.52,26.45,26.52,35900.0,17.4367,17.463,17.4169,17.463,35900.0
2010-03-26 14:30:00,26.51,26.54,26.51,26.52,47300.0,17.4565,17.4762,17.4565,17.463,47300.0
2010-03-26 14:35:00,26.51,26.55,26.51,26.55,37100.0,17.4565,17.4828,17.4565,17.4828,37100.0
2010-03-26 14:40:00,26.55,26.58,26.53,26.53,32300.0,17.4828,17.5025,17.4696,17.4696,32300.0
2010-03-26 14:45:00,26.52,26.53,26.5,26.51,37400.0,17.463,17.4696,17.4499,17.4565,37400.0
2010-03-26 14:50:00,26.5,26.5,26.47,26.5,25000.0,17.4499,17.4499,17.4301,17.4499,25000.0
2010-03-26 14:55:00,26.49,26.49,26.46,26.48,26400.0,17.4433,17.4433,17.4235,17.4367,26400.0
2010-03-26 15:00:00,26.49,26.5,26.47,26.48,18400.0,17.4433,17.4499,17.4301,17.4367,18400.0
2010-03-26 15:05:00,26.48,26.49,26.45,26.46,17500.0,17.4367,17.4433,17.4169,17.4235,17500.0
2010-03-26 15:10:00,26.45,26.51,26.44,26.51,22100.0,17.4169,17.4565,17.4104,17.4565,22100.0
2010-03-26 15:15:00,26.51,26.54,26.51,26.54,6600.0,17.4565,17.4762,17.4565,17.4762,6600.0
2010-03-26 15:20:00,26.53,26.53,26.49,26.49,19600.0,17.4696,17.4696,17.4433,17.4433,19600.0
2010-03-26 15:25:00,26.5,26.51,26.48,26.5,36600.0,17.4499,17.4565,17.4367,17.4499,36600.0
2010-03-26 15:30:00,26.5,26.54,26.5,26.52,38800.0,17.4499,17.4762,17.4499,17.463,38800.0
2010-03-26 15:35:00,26.51,26.53,26.5,26.53,54300.0,17.4565,17.4696,17.4499,17.4696,54300.0
2010-03-26 15:40:00,26.53,26.54,26.51,26.51,59000.0,17.4696,17.4762,17.4565,17.4565,59000.0
2010-03-26 15:45:00,26.51,26.52,26.49,26.5,99000.0,17.4565,17.463,17.4433,17.4499,99000.0
2010-03-26 15:50:00,26.49,26.51,26.48,26.48,145900.0,17.4433,17.4565,17.4367,17.4367,145900.0
2010-03-26 15:55:00,26.47,26.5,26.45,26.45,200700.0,17.4301,17.4499,17.4169,17.4169,200700.0
2010-03-29 09:30:00,26.6,26.64,26.56,26.61,72600.0,17.5157,17.5421,17.4894,17.5223,72600.0
2010-03-29 09:35:00,26.6,26.62,26.58,26.59,17300.0,17.5157,17.5289,17.5025,17.5091,17300.0
2010-03-29 09:40:00,26.59,26.61,26.57,26.61,26000.0,17.5091,17.5223,17.496,17.5223,26000.0
2010-03-29 09:45:00,26.61,26.65,26.61,26.64,72100.0,17.5223,17.5486,17.5223,17.5421,72100.0
2010-03-29 09:50:00,26.63,26.67,26.63,26.67,32900.0,17.5355,17.5618,17.5355,17.5618,32900.0
2010-03-29 09:55:00,26.67,26.68,26.62,26.62,61300.0,17.5618,17.5684,17.5289,17.5289,61300.0
2010-03-29 10:00:00,26.61,26.63,26.6,26.62,49300.0,17.5223,17.5355,17.5157,17.5289,49300.0
2010-03-29 10:05:00,26.61,26.64,26.61,26.63,46700.0,17.5223,17.5421,17.5223,17.5355,46700.0
2010-03-29 10:10:00,26.63,26.66,26.61,26.65,49300.0,17.5355,17.5552,17.5223,17.5486,49300.0
2010-03-29 10:15:00,26.65,26.65,26.61,26.61,55600.0,17.5486,17.5486,17.5223,17.5223,55600.0
2010-03-29 10:20:00,26.6,26.6,26.57,26.57,36100.0,17.5157,17.5157,17.496,17.496,36100.0
2010-03-29 10:25:00,26.57,26.62,26.57,26.6,50700.0,17.496,17.5289,17.496,17.5157,50700.0
2010-03-29 10:30:00,26.61,26.61,26.54,26.57,63600.0,17.5223,17.5223,17.4762,17.496,63600.0
2010-03-29 10:35:00,26.56,26.57,26.52,26.52,74100.0,17.4894,17.496,17.463,17.463,74100.0
2010-03-29 10:40:00,26.52,26.57,26.52,26.53,47100.0,17.463,17.496,17.463,17.4696,47100.0
2010-03-29 10:45:00,26.53,26.54,26.51,26.53,23100.0,17.4696,17.4762,17.4565,17.4696,23100.0
2010-03-29 10:50:00,26.54,26.54,26.51,26.51,24500.0,17.4762,17.4762,17.4565,17.4565,24500.0
2010-03-29 10:55:00,26.51,26.57,26.51,26.56,65900.0,17.4565,17.496,17.4565,17.4894,65900.0
2010-03-29 11:00:00,26.56,26.57,26.56,26.56,22600.0,17.4894,17.496,17.4894,17.4894,22600.0
2010-03-29 11:05:00,26.56,26.58,26.56,26.58,65600.0,17.4894,17.5025,17.4894,17.5025,65600.0
2010-03-29 11:10:00,26.58,26.61,26.57,26.61,67900.0,17.5025,17.5223,17.496,17.5223,67900.0
2010-03-29 11:15:00,26.61,26.61,26.59,26.6,49300.0,17.5223,17.5223,17.5091,17.5157,49300.0
2010-03-29 11:20:00,26.6,26.64,26.6,26.64,45100.0,17.5157,17.5421,17.5157,17.5421,45100.0
2010-03-29 11:25:00,26.64,26.68,26.64,26.66,52600.0,17.5421,17.5684,17.5421,17.5552,52600.0
2010-03-29 11:30:00,26.65,26.65,26.63,26.64,31900.0,17.5486,17.5486,17.5355,17.5421,31900.0
2010-03-29 11:35:00,26.63,26.63,26.61,26.62,36300.0,17.5355,17.5355,17.5223,17.5289,36300.0
2010-03-29 11:40:00,26.61,26.61,26.59,26.59,26800.0,17.5223,17.5223,17.5091,17.5091,26800.0
2010-03-29 11:45:00,26.58,26.6,26.58,26.59,22100.0,17.5025,17.5157,17.5025,17.5091,22100.0
2010-03-29 11:50:00,26.59,26.59,26.58,26.59,6400.0,17.5091,17.5091,17.5025,17.5091,6400.0
2010-03-29 11:55:00,26.59,26.62,26.59,26.62,14300.0,17.5091,17.5289,17.5091,17.5289,14300.0
2010-03-29 12:00:00,26.61,26.62,26.59,26.61,27300.0,17.5223,17.5289,17.5091,17.5223,27300.0
2010-03-29 12:05:00,26.6,26.6,26.58,26.58,19600.0,17.5157,17.5157,17.5025,17.5025,19600.0
2010-03-29 12:10:00,26.57,26.58,26.55,26.57,42100.0,17.496,17.5025,17.4828,17.496,42100.0
2010-03-29 12:15:00,26.58,26.59,26.57,26.57,21400.0,17.5025,17.5091,17.496,17.496,21400.0
2010-03-29 12:20:00,26.57,26.57,26.55,26.55,23600.0,17.496,17.496,17.4828,17.4828,23600.0
2010-03-29 12:25:00,26.54,26.55,26.52,26.55,24100.0,17.4762,17.4828,17.463,17.4828,24100.0
2010-03-29 12:30:00,26.55,26.56,26.54,26.55,25800.0,17.4828,17.4894,17.4762,17.4828,25800.0
2010-03-29 12:35:00,26.55,26.55,26.53,26.53,3800.0,17.4828,17.4828,17.4696,17.4696,3800.0
2010-03-29 12:40:00,26.53,26.53,26.51,26.52,27200.0,17.4696,17.4696,17.4565,17.463,27200.0
2010-03-29 12:45:00,26.52,26.54,26.51,26.54,27800.0,17.463,17.4762,17.4565,17.4762,27800.0
2010-03-29 12:50:00,26.54,26.55,26.52,26.54,23300.0,17.4762,17.4828,17.463,17.4762,23300.0
2010-03-29 12:55:00,26.53,26.54,26.51,26.51,30800.0,17.4696,17.4762,17.4565,17.4565,30800.0
2010-03-29 13:00:00,26.51,26.53,26.51,26.51,38100.0,17.4565,17.4696,17.4565,17.4565,38100.0
2010-03-29 13:05:00,26.52,26.52,26.51,26.52,22200.0,17.463,17.463,17.4565,17.463,22200.0
2010-03-29 13:10:00,26.53,26.55,26.53,26.54,14500.0,17.4696,17.4828,17.4696,17.4762,14500.0
2010-03-29 13:15:00,26.53,26.53,26.53,26.53,21500.0,17.4696,17.4696,17.4696,17.4696,21500.0
2010-03-29 13:20:00,26.54,26.56,26.54,26.55,36400.0,17.4762,17.4894,17.4762,17.4828,36400.0
2010-03-29 13:25:00,26.55,26.56,26.54,26.54,7900.0,17.4828,17.4894,17.4762,17.4762,7900.0
2010-03-29 13:30:00,26.54,26.56,26.53,26.53,15500.0,17.4762,17.4894,17.4696,17.4696,15500.0
2010-03-29 13:35:00,26.52,26.52,26.48,26.49,57400.0,17.463,17.463,17.4367,17.4433,57400.0
2010-03-29 13:40:00,26.49,26.51,26.48,26.5,39700.0,17.4433,17.4565,17.4367,17.4499,39700.0
2010-03-29 13:45:00,26.5,26.51,26.5,26.51,20000.0,17.4499,17.4565,17.4499,17.4565,20000.0
2010-03-29 13:50:00,26.51,26.52,26.51,26.52,8300.0,17.4565,17.463,17.4565,17.463,8300.0
2010-03-29 13:55:00,26.52,26.53,26.5,26.51,28700.0,17.463,17.4696,17.4499,17.4565,28700.0
2010-03-29 14:00:00,26.5,26.52,26.5,26.52,5500.0,17.4499,17.463,17.4499,17.463,5500.0
2010-03-29 14:05:00,26.53,26.53,26.52,26.53,12900.0,17.4696,17.4696,17.463,17.4696,12900.0
2010-03-29 14:10:00,26.53,26.56,26.52,26.56,46600.0,17.4696,17.4894,17.463,17.4894,46600.0
2010-03-29 14:15:00,26.55,26.55,26.52,26.54,30900.0,17.4828,17.4828,17.463,17.4762,30900.0
2010-03-29 14:20:00,26.53,26.53,26.5,26.52,15000.0,17.4696,17.4696,17.4499,17.463,15000.0
2010-03-29 14:25:00,26.52,26.52,26.48,26.49,28400.0,17.463,17.463,17.4367,17.4433,28400.0
2010-03-29 14:30:00,26.48,26.49,26.46,26.49,58900.0,17.4367,17.4433,17.4235,17.4433,58900.0
2010-03-29 14:35:00,26.49,26.52,26.49,26.51,55600.0,17.4433,17.463,17.4433,17.4565,55600.0
2010-03-29 14:40:00,26.51,26.52,26.5,26.5,12700.0,17.4565,17.463,17.4499,17.4499,12700.0
2010-03-29 14:45:00,26.5,26.52,26.5,26.52,37100.0,17.4499,17.463,17.4499,17.463,37100.0
2010-03-29 14:50:00,26.51,26.54,26.5,26.53,29900.0,17.4565,17.4762,17.4499,17.4696,29900.0
2010-03-29 14:55:00,26.54,26.55,26.52,26.54,27000.0,17.4762,17.4828,17.463,17.4762,27000.0
2010-03-29 15:00:00,26.55,26.56,26.53,26.53,16900.0,17.4828,17.4894,17.4696,17.4696,16900.0
2010-03-29 15:05:00,26.53,26.55,26.53,26.55,35500.0,17.4696,17.4828,17.4696,17.4828,35500.0
2010-03-29 15:10:00,26.54,26.54,26.52,26.52,29600.0,17.4762,17.4762,17.463,17.463,29600.0
2010-03-29 15:15:00,26.52,26.53,26.51,26.53,43600.0,17.463,17.4696,17.4565,17.4696,43600.0
2010-03-29 15:20:00,26.53,26.53,26.52,26.52,40400.0,17.4696,17.4696,17.463,17.463,40400.0
2010-03-29 15:25:00,26.52,26.54,26.52,26.53,59400.0,17.463,17.4762,17.463,17.4696,59400.0
2010-03-29 15:30:00,26.52,26.53,26.52,26.52,32200.0,17.463,17.4696,17.463,17.463,32200.0
2010-03-29 15:35:00,26.52,26.53,26.51,26.52,21500.0,17.463,17.4696,17.4565,17.463,21500.0
2010-03-29 15:40:00,26.52,26.54,26.52,26.54,30200.0,17.463,17.4762,17.463,17.4762,30200.0
2010-03-29 15:45:00,26.53,26.55,26.53,26.55,62800.0,17.4696,17.4828,17.4696,17.4828,62800.0
2010-03-29 15:50:00,26.55,26.55,26.52,26.52,40100.0,17.4828,17.4828,17.463,17.463,40100.0
2010-03-29 15:55:00,26.52,26.54,26.5,26.52,122200.0,17.463,17.4762,17.4499,17.463,122200.0
2010-03-30 09:30:00,26.64,26.65,26.55,26.6,41000.0,17.5421,17.5486,17.4828,17.5157,41000.0
2010-03-30 09:35:00,26.61,26.63,26.5,26.51,72200.0,17.5223,17.5355,17.4499,17.4565,72200.0
2010-03-30 09:40:00,26.51,26.58,26.5,26.56,112600.0,17.4565,17.5025,17.4499,17.4894,112600.0
2010-03-30 09:45:00,26.57,26.6,26.54,26.6,64300.0,17.496,17.5157,17.4762,17.5157,64300.0
2010-03-30 09:50:00,26.61,26.65,26.58,26.65,68900.0,17.5223,17.5486,17.5025,17.5486,68900.0
2010-03-30 09:55:00,26.65,26.65,26.61,26.61,44000.0,17.5486,17.5486,17.5223,17.5223,44000.0
2010-03-30 10:00:00,26.61,26.65,26.59,26.64,108400.0,17.5223,17.5486,17.5091,17.5421,108400.0
2010-03-30 10:05:00,26.64,26.65,26.61,26.63,34900.0,17.5421,17.5486,17.5223,17.5355,34900.0
2010-03-30 10:10:00,26.63,26.63,26.57,26.57,65400.0,17.5355,17.5355,17.496,17.496,65400.0
2010-03-30 10:15:00,26.57,26.57,26.48,26.48,56700.0,17.496,17.496,17.4367,17.4367,56700.0
2010-03-30 10:20:00,26.49,26.51,26.46,26.49,44600.0,17.4433,17.4565,17.4235,17.4433,44600.0
2010-03-30 10:25:00,26.48,26.48,26.41,26.43,67300.0,17.4367,17.4367,17.3906,17.4038,67300.0
2010-03-30 10:30:00,26.42,26.45,26.42,26.45,62900.0,17.3972,17.4169,17.3972,17.4169,62900.0
2010-03-30 10:35:00,26.45,26.47,26.44,26.47,24100.0,17.4169,17.4301,17.4104,17.4301,24100.0
2010-03-30 10:40:00,26.47,26.5,26.44,26.48,46800.0,17.4301,17.4499,17.4104,17.4367,46800.0
2010-03-30 10:45:00,26.47,26.52,26.46,26.52,52300.0,17.4301,17.463,17.4235,17.463,52300.0
2010-03-30 10:50:00,26.51,26.53,26.5,26.53,45900.0,17.4565,17.4696,17.4499,17.4696,45900.0
2010-03-30 10:55:00,26.54,26.54,26.52,26.52,20000.0,17.4762,17.4762,17.463,17.463,20000.0
2010-03-30 11:00:00,26.52,26.52,26.45,26.47,65400.0,17.463,17.463,17.4169,17.4301,65400.0
2010-03-30 11:05:00,26.46,26.48,26.43,26.48,56600.0,17.4235,17.4367,17.4038,17.4367,56600.0
2010-03-30 11:10:00,26.48,26.48,26.42,26.45,47700.0,17.4367,17.4367,17.3972,17.4169,47700.0
2010-03-30 11:15:00,26.45,26.46,26.42,26.42,30100.0,17.4169,17.4235,17.3972,17.3972,30100.0
2010-03-30 11:20:00,26.42,26.42,26.39,26.42,72500.0,17.3972,17.3972,17.3774,17.3972,72500.0
2010-03-30 11:25:00,26.42,26.45,26.41,26.44,64400.0,17.3972,17.4169,17.3906,17.4104,64400.0
2010-03-30 11:30:00,26.44,26.45,26.39,26.4,39300.0,17.4104,17.4169,17.3774,17.384,39300.0
2010-03-30 11:35:00,26.39,26.39,26.34,26.34,98900.0,17.3774,17.3774,17.3445,17.3445,98900.0
2010-03-30 11:40:00,26.35,26.42,26.35,26.42,32000.0,17.3511,17.3972,17.3511,17.3972,32000.0
2010-03-30 11:45:00,26.42,26.44,26.42,26.44,44300.0,17.3972,17.4104,17.3972,17.4104,44300.0
2010-03-30 11:50:00,26.45,26.5,26.44,26.5,99500.0,17.4169,17.4499,17.4104,17.4499,99500.0
2010-03-30 11:55:00,26.5,26.51,26.47,26.5,66200.0,17.4499,17.4565,17.4301,17.4499,66200.0
2010-03-30 12:00:00,26.51,26.52,26.5,26.5,19500.0,17.4565,17.463,17.4499,17.4499,19500.0
2010-03-30 12:05:00,26.5,26.52,26.5,26.52,14600.0,17.4499,17.463,17.4499,17.463,14600.0
2010-03-30 12:10:00,26.52,26.53,26.51,26.53,33900.0,17.463,17.4696,17.4565,17.4696,33900.0
2010-03-30 12:15:00,26.53,26.53,26.5,26.52,20900.0,17.4696,17.4696,17.4499,17.463,20900.0
2010-03-30 12:20:00,26.52,26.53,26.51,26.52,44700.0,17.463,17.4696,17.4565,17.463,44700.0
2010-03-30 12:25:00,26.51,26.54,26.51,26.54,5000.0,17.4565,17.4762,17.4565,17.4762,5000.0
2010-03-30 12:30:00,26.54,26.54,26.53,26.54,1600.0,17.4762,17.4762,17.4696,17.4762,1600.0
2010-03-30 12:35:00,26.53,26.54,26.52,26.52,22500.0,17.4696,17.4762,17.463,17.463,22500.0
2010-03-30 12:40:00,26.53,26.56,26.52,26.54,21900.0,17.4696,17.4894,17.463,17.4762,21900.0
2010-03-30 12:45:00,26.53,26.55,26.53,26.55,15300.0,17.4696,17.4828,17.4696,17.4828,15300.0
2010-03-30 12:50:00,26.55,26.56,26.54,26.56,20700.0,17.4828,17.4894,17.4762,17.4894,20700.0
2010-03-30 12:55:00,26.56,26.57,26.56,26.57,19600.0,17.4894,17.496,17.4894,17.496,19600.0
2010-03-30 13:00:00,26.56,26.57,26.55,26.56,10200.0,17.4894,17.496,17.4828,17.4894,10200.0
2010-03-30 13:05:00,26.56,26.59,26.56,26.59,27700.0,17.4894,17.5091,17.4894,17.5091,27700.0
2010-03-30 13:10:00,26.59,26.59,26.59,26.59,2000.0,17.5091,17.5091,17.5091,17.5091,2000.0
2010-03-30 13:15:00,26.58,26.58,26.57,26.58,17800.0,17.5025,17.5025,17.496,17.5025,17800.0
2010-03-30 13:20:00,26.58,26.58,26.56,26.57,61400.0,17.5025,17.5025,17.4894,17.496,61400.0
2010-03-30 13:25:00,26.57,26.57,26.56,26.57,8100.0,17.496,17.496,17.4894,17.496,8100.0
2010-03-30 13:30:00,26.57,26.58,26.57,26.58,19800.0,17.496,17.5025,17.496,17.5025,19800.0
2010-03-30 13:35:00,26.58,26.58,26.56,26.56,7100.0,17.5025,17.5025,17.4894,17.4894,7100.0
2010-03-30 13:40:00,26.55,26.55,26.53,26.53,13000.0,17.4828,17.4828,17.4696,17.4696,13000.0
2010-03-30 13:45:00,26.52,26.54,26.51,26.54,36600.0,17.463,17.4762,17.4565,17.4762,36600.0
2010-03-30 13:50:00,26.54,26.55,26.53,26.55,17200.0,17.4762,17.4828,17.4696,17.4828,17200.0
2010-03-30 13:55:00,26.55,26.56,26.54,26.56,17500.0,17.4828,17.4894,17.4762,17.4894,17500.0
2010-03-30 14:00:00,26.55,26.56,26.55,26.56,7600.0,17.4828,17.4894,17.4828,17.4894,7600.0
2010-03-30 14:05:00,26.55,26.57,26.55,26.57,19000.0,17.4828,17.496,17.4828,17.496,19000.0
2010-03-30 14:10:00,26.58,26.59,26.58,26.58,2500.0,17.5025,17.5091,17.5025,17.5025,2500.0
2010-03-30 14:15:00,26.58,26.59,26.57,26.58,11500.0,17.5025,17.5091,17.496,17.5025,11500.0
2010-03-30 14:20:00,26.58,26.58,26.56,26.56,11600.0,17.5025,17.5025,17.4894,17.4894,11600.0
2010-03-30 14:25:00,26.55,26.59,26.55,26.59,24400.0,17.4828,17.5091,17.4828,17.5091,24400.0
2010-03-30 14:30:00,26.6,26.63,26.6,26.62,61000.0,17.5157,17.5355,17.5157,17.5289,61000.0
2010-03-30 14:35:00,26.61,26.62,26.61,26.62,25800.0,17.5223,17.5289,17.5223,17.5289,25800.0
2010-03-30 14:40:00,26.63,26.63,26.6,26.62,38000.0,17.5355,17.5355,17.5157,17.5289,38000.0
2010-03-30 14:45:00,26.63,26.63,26.61,26.61,3200.0,17.5355,17.5355,17.5223,17.5223,3200.0
2010-03-30 14:50:00,26.61,26.65,26.61,26.65,33900.0,17.5223,17.5486,17.5223,17.5486,33900.0
2010-03-30 14:55:00,26.65,26.66,26.63,26.64,27300.0,17.5486,17.5552,17.5355,17.5421,27300.0
2010-03-30 15:00:00,26.64,26.64,26.63,26.63,62800.0,17.5421,17.5421,17.5355,17.5355,62800.0
2010-03-30 15:05:00,26.63,26.64,26.63,26.63,14200.0,17.5355,17.5421,17.5355,17.5355,14200.0
2010-03-30 15:10:00,26.63,26.63,26.63,26.63,23800.0,17.5355,17.5355,17.5355,17.5355,23800.0
2010-03-30 15:15:00,26.64,26.65,26.63,26.63,18300.0,17.5421,17.5486,17.5355,17.5355,18300.0
2010-03-30 15:20:00,26.63,26.63,26.61,26.61,29700.0,17.5355,17.5355,17.5223,17.5223,29700.0
2010-03-30 15:25:00,26.6,26.64,26.6,26.64,30800.0,17.5157,17.5421,17.5157,17.5421,30800.0
2010-03-30 15:30:00,26.64,26.69,26.64,26.69,37100.0,17.5421,17.575,17.5421,17.575,37100.0
2010-03-30 15:35:00,26.69,26.7,26.68,26.69,100300.0,17.575,17.5816,17.5684,17.575,100300.0
2010-03-30 15:40:00,26.69,26.7,26.66,26.66,23800.0,17.575,17.5816,17.5552,17.5552,23800.0
2010-03-30 15:45:00,26.66,26.68,26.65,26.66,67900.0,17.5552,17.5684,17.5486,17.5552,67900.0
2010-03-30 15:50:00,26.66,26.68,26.66,26.66,44500.0,17.5552,17.5684,17.5552,17.5552,44500.0
2010-03-30 15:55:00,26.66,26.66,26.64,26.64,72600.0,17.5552,17.5552,17.5421,17.5421,72600.0
2010-03-31 09:30:00,26.51,26.58,26.5,26.56,23500.0,17.4565,17.5025,17.4499,17.4894,23500.0
2010-03-31 09:35:00,26.56,26.6,26.55,26.56,95300.0,17.4894,17.5157,17.4828,17.4894,95300.0
2010-03-31 09:40:00,26.56,26.58,26.48,26.5,194200.0,17.4894,17.5025,17.4367,17.4499,194200.0
2010-03-31 09:45:00,26.5,26.5,26.43,26.43,137100.0,17.4499,17.4499,17.4038,17.4038,137100.0
2010-03-31 09:50:00,26.43,26.48,26.43,26.47,87200.0,17.4038,17.4367,17.4038,17.4301,87200.0
2010-03-31 09:55:00,26.47,26.51,26.45,26.51,50500.0,17.4301,17.4565,17.4169,17.4565,50500.0
2010-03-31 10:00:00,26.51,26.56,26.5,26.54,120700.0,17.4565,17.4894,17.4499,17.4762,120700.0
2010-03-31 10:05:00,26.54,26.58,26.53,26.57,90400.0,17.4762,17.5025,17.4696,17.496,90400.0
2010-03-31 10:10:00,26.56,26.57,26.5,26.5,66200.0,17.4894,17.496,17.4499,17.4499,66200.0
2010-03-31 10:15:00,26.5,26.5,26.49,26.49,32900.0,17.4499,17.4499,17.4433,17.4433,32900.0
2010-03-31 10:20:00,26.49,26.56,26.49,26.56,72500.0,17.4433,17.4894,17.4433,17.4894,72500.0
2010-03-31 10:25:00,26.56,26.57,26.55,26.57,29000.0,17.4894,17.496,17.4828,17.496,29000.0
2010-03-31 10:30:00,26.56,26.57,26.55,26.57,43500.0,17.4894,17.496,17.4828,17.496,43500.0
2010-03-31 10:35:00,26.58,26.59,26.58,26.58,23100.0,17.5025,17.5091,17.5025,17.5025,23100.0
2010-03-31 10:40:00,26.57,26.57,26.54,26.54,37400.0,17.496,17.496,17.4762,17.4762,37400.0
2010-03-31 10:45:00,26.54,26.55,26.52,26.55,46800.0,17.4762,17.4828,17.463,17.4828,46800.0
2010-03-31 10:50:00,26.55,26.55,26.53,26.54,18000.0,17.4828,17.4828,17.4696,17.4762,18000.0
2010-03-31 10:55:00,26.53,26.56,26.53,26.55,32600.0,17.4696,17.4894,17.4696,17.4828,32600.0
2010-03-31 11:00:00,26.54,26.55,26.51,26.51,17200.0,17.4762,17.4828,17.4565,17.4565,17200.0
2010-03-31 11:05:00,26.51,26.53,26.51,26.53,17400.0,17.4565,17.4696,17.4565,17.4696,17400.0
2010-03-31 11:10:00,26.53,26.53,26.52,26.53,23000.0,17.4696,17.4696,17.463,17.4696,23000.0
2010-03-31 11:15:00,26.52,26.52,26.51,26.51,5600.0,17.463,17.463,17.4565,17.4565,5600.0
2010-03-31 11:20:00,26.51,26.52,26.49,26.5,32200.0,17.4565,17.463,17.4433,17.4499,32200.0
2010-03-31 11:25:00,26.5,26.5,26.5,26.5,18700.0,17.4499,17.4499,17.4499,17.4499,18700.0
2010-03-31 11:30:00,26.49,26.49,26.47,26.49,57200.0,17.4433,17.4433,17.4301,17.4433,57200.0
2010-03-31 11:35:00,26.49,26.5,26.48,26.48,34400.0,17.4433,17.4499,17.4367,17.4367,34400.0
2010-03-31 11:40:00,26.49,26.52,26.49,26.5,36600.0,17.4433,17.463,17.4433,17.4499,36600.0
2010-03-31 11:45:00,26.51,26.53,26.5,26.51,41700.0,17.4565,17.4696,17.4499,17.4565,41700.0
2010-03-31 11:50:00,26.5,26.5,26.47,26.47,62400.0,17.4499,17.4499,17.4301,17.4301,62400.0
2010-03-31 11:55:00,26.47,26.47,26.45,26.45,44900.0,17.4301,17.4301,17.4169,17.4169,44900.0
2010-03-31 12:00:00,26.45,26.47,26.45,26.45,98100.0,17.4169,17.4301,17.4169,17.4169,98100.0
2010-03-31 12:05:00,26.45,26.46,26.44,26.44,30100.0,17.4169,17.4235,17.4104,17.4104,30100.0
2010-03-31 12:10:00,26.44,26.44,26.44,26.44,8000.0,17.4104,17.4104,17.4104,17.4104,8000.0
2010-03-31 12:15:00,26.44,26.46,26.44,26.44,16100.0,17.4104,17.4235,17.4104,17.4104,16100.0
2010-03-31 12:20:00,26.44,26.45,26.42,26.42,60700.0,17.4104,17.4169,17.3972,17.3972,60700.0
2010-03-31 12:25:00,26.42,26.42,26.42,26.42,7700.0,17.3972,17.3972,17.3972,17.3972,7700.0
2010-03-31 12:30:00,26.41,26.41,26.4,26.4,59500.0,17.3906,17.3906,17.384,17.384,59500.0
2010-03-31 12:35:00,26.4,26.44,26.4,26.44,38100.0,17.384,17.4104,17.384,17.4104,38100.0
2010-03-31 12:40:00,26.44,26.44,26.42,26.44,47300.0,17.4104,17.4104,17.3972,17.4104,47300.0
2010-03-31 12:45:00,26.44,26.44,26.42,26.43,35200.0,17.4104,17.4104,17.3972,17.4038,35200.0
2010-03-31 12:50:00,26.43,26.43,26.41,26.41,27400.0,17.4038,17.4038,17.3906,17.3906,27400.0
2010-03-31 12:55:00,26.4,26.4,26.37,26.37,45900.0,17.384,17.384,17.3643,17.3643,45900.0
2010-03-31 13:00:00,26.36,26.37,26.36,26.36,12200.0,17.3577,17.3643,17.3577,17.3577,12200.0
2010-03-31 13:05:00,26.36,26.36,26.35,26.35,27900.0,17.3577,17.3577,17.3511,17.3511,27900.0
2010-03-31 13:10:00,26.34,26.35,26.34,26.34,18400.0,17.3445,17.3511,17.3445,17.3445,18400.0
2010-03-31 13:15:00,26.35,26.35,26.35,26.35,30900.0,17.3511,17.3511,17.3511,17.3511,30900.0
2010-03-31 13:20:00,26.35,26.35,26.31,26.32,48200.0,17.3511,17.3511,17.3248,17.3313,48200.0
2010-03-31 13:25:00,26.32,26.33,26.31,26.32,10500.0,17.3313,17.3379,17.3248,17.3313,10500.0
2010-03-31 13:30:00,26.32,26.32,26.28,26.32,46400.0,17.3313,17.3313,17.305,17.3313,46400.0
2010-03-31 13:35:00,26.32,26.32,26.3,26.31,44200.0,17.3313,17.3313,17.3182,17.3248,44200.0
2010-03-31 13:40:00,26.31,26.33,26.31,26.33,5000.0,17.3248,17.3379,17.3248,17.3379,5000.0
2010-03-31 13:45:00,26.33,26.33,26.32,26.32,44800.0,17.3379,17.3379,17.3313,17.3313,44800.0
2010-03-31 13:50:00,26.32,26.32,26.31,26.32,13200.0,17.3313,17.3313,17.3248,17.3313,13200.0
2010-03-31 13:55:00,26.31,26.33,26.31,26.32,66400.0,17.3248,17.3379,17.3248,17.3313,66400.0
2010-03-31 14:00:00,26.32,26.32,26.31,26.31,35800.0,17.3313,17.3313,17.3248,17.3248,35800.0
2010-03-31 14:05:00,26.32,26.32,26.31,26.32,53100.0,17.3313,17.3313,17.3248,17.3313,53100.0
2010-03-31 14:10:00,26.32,26.32,26.31,26.31,3500.0,17.3313,17.3313,17.3248,17.3248,3500.0
2010-03-31 14:15:00,26.31,26.32,26.27,26.28,70600.0,17.3248,17.3313,17.2984,17.305,70600.0
2010-03-31 14:20:00,26.29,26.3,26.29,26.3,1600.0,17.3116,17.3182,17.3116,17.3182,1600.0
2010-03-31 14:25:00,26.3,26.31,26.3,26.3,17100.0,17.3182,17.3248,17.3182,17.3182,17100.0
2010-03-31 14:30:00,26.3,26.3,26.28,26.28,55500.0,17.3182,17.3182,17.305,17.305,55500.0
2010-03-31 14:35:00,26.27,26.27,26.25,26.25,90300.0,17.2984,17.2984,17.2852,17.2852,90300.0
2010-03-31 14:40:00,26.25,26.25,26.19,26.19,79200.0,17.2852,17.2852,17.2457,17.2457,79200.0
2010-03-31 14:45:00,26.19,26.2,26.17,26.17,68000.0,17.2457,17.2523,17.2326,17.2326,68000.0
2010-03-31 14:50:00,26.17,26.17,26.14,26.14,70700.0,17.2326,17.2326,17.2128,17.2128,70700.0
2010-03-31 14:55:00,26.13,26.15,26.12,26.12,100500.0,17.2062,17.2194,17.1996,17.1996,100500.0
2010-03-31 15:00:00,26.13,26.14,26.09,26.09,101700.0,17.2062,17.2128,17.1799,17.1799,101700.0
2010-03-31 15:05:00,26.09,26.09,26.08,26.08,102000.0,17.1799,17.1799,17.1733,17.1733,102000.0
2010-03-31 15:10:00,26.08,26.14,26.08,26.11,122500.0,17.1733,17.2128,17.1733,17.1931,122500.0
2010-03-31 15:15:00,26.11,26.11,26.06,26.07,79700.0,17.1931,17.1931,17.1601,17.1667,79700.0
2010-03-31 15:20:00,26.07,26.07,26.02,26.05,64700.0,17.1667,17.1667,17.1338,17.1536,64700.0
2010-03-31 15:25:00,26.05,26.09,26.02,26.05,176200.0,17.1536,17.1799,17.1338,17.1536,176200.0
2010-03-31 15:30:00,26.04,26.06,26.04,26.06,100300.0,17.147,17.1601,17.147,17.1601,100300.0
2010-03-31 15:35:00,26.06,26.07,26.05,26.06,203700.0,17.1601,17.1667,17.1536,17.1601,203700.0
2010-03-31 15:40:00,26.06,26.08,26.02,26.04,116300.0,17.1601,17.1733,17.1338,17.147,116300.0
2010-03-31 15:45:00,26.03,26.05,25.97,26.04,762400.0,17.1404,17.1536,17.1009,17.147,762400.0
2010-03-31 15:50:00,26.04,26.08,26.01,26.07,214900.0,17.147,17.1733,17.1272,17.1667,214900.0
2010-03-31 15:55:00,26.06,26.1,26.03,26.03,590000.0,17.1601,17.1865,17.1404,17.1404,590000.0
2010-04-01 09:30:00,26.2,26.25,26.2,26.24,146000.0,17.2523,17.2852,17.2523,17.2787,146000.0
2010-04-01 09:35:00,26.24,26.3,26.24,26.27,157500.0,17.2787,17.3182,17.2787,17.2984,157500.0
2010-04-01 09:40:00,26.27,26.3,26.26,26.26,138600.0,17.2984,17.3182,17.2918,17.2918,138600.0
2010-04-01 09:45:00,26.27,26.29,26.25,26.25,122800.0,17.2984,17.3116,17.2852,17.2852,122800.0
2010-04-01 09:50:00,26.25,26.26,26.23,26.25,254500.0,17.2852,17.2918,17.2721,17.2852,254500.0
2010-04-01 09:55:00,26.25,26.25,26.22,26.22,34200.0,17.2852,17.2852,17.2655,17.2655,34200.0
2010-04-01 10:00:00,26.22,26.25,26.2,26.2,217700.0,17.2655,17.2852,17.2523,17.2523,217700.0
2010-04-01 10:05:00,26.2,26.21,26.14,26.15,290400.0,17.2523,17.2589,17.2128,17.2194,290400.0
2010-04-01 10:10:00,26.15,26.2,26.15,26.2,94400.0,17.2194,17.2523,17.2194,17.2523,94400.0
2010-04-01 10:15:00,26.19,26.2,26.12,26.13,64700.0,17.2457,17.2523,17.1996,17.2062,64700.0
2010-04-01 10:20:00,26.13,26.16,26.09,26.15,169700.0,17.2062,17.226,17.1799,17.2194,169700.0
2010-04-01 10:25:00,26.14,26.15,26.13,26.15,181300.0,17.2128,17.2194,17.2062,17.2194,181300.0
2010-04-01 10:30:00,26.16,26.17,26.1,26.11,144700.0,17.226,17.2326,17.1865,17.1931,144700.0
2010-04-01 10:35:00,26.11,26.12,26.09,26.12,206900.0,17.1931,17.1996,17.1799,17.1996,206900.0
2010-04-01 10:40:00,26.13,26.15,26.09,26.1,124000.0,17.2062,17.2194,17.1799,17.1865,124000.0
2010-04-01 10:45:00,26.1,26.1,26.02,26.06,165100.0,17.1865,17.1865,17.1338,17.1601,165100.0
2010-04-01 10:50:00,26.06,26.06,26.03,26.06,174100.0,17.1601,17.1601,17.1404,17.1601,174100.0
2010-04-01 10:55:00,26.06,26.07,26.05,26.05,110100.0,17.1601,17.1667,17.1536,17.1536,110100.0
2010-04-01 11:00:00,26.05,26.05,25.97,25.98,165500.0,17.1536,17.1536,17.1009,17.1075,165500.0
2010-04-01 11:05:00,25.98,25.99,25.97,25.99,61000.0,17.1075,17.114,17.1009,17.114,61000.0
2010-04-01 11:10:00,25.98,25.98,25.92,25.96,148700.0,17.1075,17.1075,17.0679,17.0943,148700.0
2010-04-01 11:15:00,25.95,26.0,25.95,25.95,116000.0,17.0877,17.1206,17.0877,17.0877,116000.0
2010-04-01 11:20:00,25.95,25.96,25.92,25.96,56200.0,17.0877,17.0943,17.0679,17.0943,56200.0
2010-04-01 11:25:00,25.95,25.96,25.93,25.96,39300.0,17.0877,17.0943,17.0745,17.0943,39300.0
2010-04-01 11:30:00,25.96,26.0,25.95,26.0,173900.0,17.0943,17.1206,17.0877,17.1206,173900.0
2010-04-01 11:35:00,26.0,26.0,25.98,25.98,12700.0,17.1206,17.1206,17.1075,17.1075,12700.0
2010-04-01 11:40:00,25.99,25.99,25.98,25.98,42000.0,17.114,17.114,17.1075,17.1075,42000.0
2010-04-01 11:45:00,25.99,25.99,25.99,25.99,3800.0,17.114,17.114,17.114,17.114,3800.0
2010-04-01 11:50:00,25.99,25.99,25.99,25.99,15800.0,17.114,17.114,17.114,17.114,15800.0
2010-04-01 11:55:00,25.99,25.99,25.99,25.99,7400.0,17.114,17.114,17.114,17.114,7400.0
2010-04-01 12:00:00,25.99,26.0,25.99,26.0,4300.0,17.114,17.1206,17.114,17.1206,4300.0
2010-04-01 12:05:00,26.0,26.0,25.99,26.0,36300.0,17.1206,17.1206,17.114,17.1206,36300.0
2010-04-01 12:10:00,25.99,26.01,25.99,26.0,84800.0,17.114,17.1272,17.114,17.1206,84800.0
2010-04-01 12:15:00,26.0,26.0,25.98,25.99,14300.0,17.1206,17.1206,17.1075,17.114,14300.0
2010-04-01 12:20:00,25.98,25.99,25.97,25.98,55900.0,17.1075,17.114,17.1009,17.1075,55900.0
2010-04-01 12:25:00,25.98,25.98,25.98,25.98,20000.0,17.1075,17.1075,17.1075,17.1075,20000.0
2010-04-01 12:30:00,25.99,26.0,25.99,26.0,24900.0,17.114,17.1206,17.114,17.1206,24900.0
2010-04-01 12:35:00,26.0,26.0,25.99,25.99,43700.0,17.1206,17.1206,17.114,17.114,43700.0
2010-04-01 12:40:00,25.99,25.99,25.98,25.99,4100.0,17.114,17.114,17.1075,17.114,4100.0
2010-04-01 12:45:00,25.99,26.0,25.99,26.0,4200.0,17.114,17.1206,17.114,17.1206,4200.0
2010-04-01 12:50:00,26.0,26.01,26.0,26.0,49500.0,17.1206,17.1272,17.1206,17.1206,49500.0
2010-04-01 12:55:00,26.0,26.01,26.0,26.0,26400.0,17.1206,17.1272,17.1206,17.1206,26400.0
2010-04-01 13:00:00,26.0,26.0,26.0,26.0,900.0,17.1206,17.1206,17.1206,17.1206,900.0
2010-04-01 13:05:00,26.0,26.01,25.99,26.0,42300.0,17.1206,17.1272,17.114,17.1206,42300.0
2010-04-01 13:10:00,26.0,26.03,26.0,26.02,105600.0,17.1206,17.1404,17.1206,17.1338,105600.0
2010-04-01 13:15:00,26.02,26.03,26.01,26.01,46900.0,17.1338,17.1404,17.1272,17.1272,46900.0
2010-04-01 13:20:00,26.01,26.01,26.0,26.0,40300.0,17.1272,17.1272,17.1206,17.1206,40300.0
2010-04-01 13:25:00,26.0,26.01,25.99,25.99,30100.0,17.1206,17.1272,17.114,17.114,30100.0
2010-04-01 13:30:00,25.99,25.99,25.97,25.97,44200.0,17.114,17.114,17.1009,17.1009,44200.0
2010-04-01 13:35:00,25.98,25.99,25.98,25.99,9100.0,17.1075,17.114,17.1075,17.114,9100.0
2010-04-01 13:40:00,26.0,26.0,25.94,25.95,60500.0,17.1206,17.1206,17.0811,17.0877,60500.0
2010-04-01 13:45:00,25.95,25.95,25.91,25.93,41600.0,17.0877,17.0877,17.0614,17.0745,41600.0
2010-04-01 13:50:00,25.92,25.92,25.89,25.89,48500.0,17.0679,17.0679,17.0482,17.0482,48500.0
2010-04-01 13:55:00,25.88,25.89,25.85,25.88,98700.0,17.0416,17.0482,17.0219,17.0416,98700.0
2010-04-01 14:00:00,25.88,25.89,25.85,25.85,56700.0,17.0416,17.0482,17.0219,17.0219,56700.0
2010-04-01 14:05:00,25.85,25.85,25.81,25.83,118200.0,17.0219,17.0219,16.9955,17.0087,118200.0
2010-04-01 14:10:00,25.83,25.85,25.83,25.83,55700.0,17.0087,17.0219,17.0087,17.0087,55700.0
2010-04-01 14:15:00,25.83,25.84,25.83,25.83,89400.0,17.0087,17.0153,17.0087,17.0087,89400.0
2010-04-01 14:20:00,25.83,25.84,25.83,25.83,26000.0,17.0087,17.0153,17.0087,17.0087,26000.0
2010-04-01 14:25:00,25.83,25.83,25.78,25.8,35700.0,17.0087,17.0087,16.9758,16.9889,35700.0
2010-04-01 14:30:00,25.8,25.8,25.75,25.75,112000.0,16.9889,16.9889,16.956,16.956,112000.0
2010-04-01 14:35:00,25.75,25.75,25.68,25.68,205700.0,16.956,16.956,16.9099,16.9099,205700.0
2010-04-01 14:40:00,25.68,25.7,25.66,25.69,155200.0,16.9099,16.9231,16.8967,16.9165,155200.0
2010-04-01 14:45:00,25.69,25.71,25.68,25.7,71100.0,16.9165,16.9297,16.9099,16.9231,71100.0
2010-04-01 14:50:00,25.7,25.71,25.68,25.68,119800.0,16.9231,16.9297,16.9099,16.9099,119800.0
2010-04-01 14:55:00,25.68,25.7,25.68,25.7,88300.0,16.9099,16.9231,16.9099,16.9231,88300.0
2010-04-01 15:00:00,25.7,25.77,25.69,25.75,116200.0,16.9231,16.9692,16.9165,16.956,116200.0
2010-04-01 15:05:00,25.74,25.75,25.7,25.75,147100.0,16.9494,16.956,16.9231,16.956,147100.0
2010-04-01 15:10:00,25.76,25.79,25.75,25.78,56600.0,16.9626,16.9823,16.956,16.9758,56600.0
2010-04-01 15:15:00,25.77,25.8,25.76,25.76,46400.0,16.9692,16.9889,16.9626,16.9626,46400.0
2010-04-01 15:20:00,25.76,25.77,25.75,25.75,36400.0,16.9626,16.9692,16.956,16.956,36400.0
2010-04-01 15:25:00,25.75,25.76,25.73,25.74,65300.0,16.956,16.9626,16.9428,16.9494,65300.0
2010-04-01 15:30:00,25.74,25.82,25.74,25.82,88200.0,16.9494,17.0021,16.9494,17.0021,88200.0
2010-04-01 15:35:00,25.82,25.82,25.79,25.8,37700.0,17.0021,17.0021,16.9823,16.9889,37700.0
2010-04-01 15:40:00,25.79,25.81,25.78,25.8,171300.0,16.9823,16.9955,16.9758,16.9889,171300.0
2010-04-01 15:45:00,25.8,25.83,25.77,25.78,190300.0,16.9889,17.0087,16.9692,16.9758,190300.0
2010-04-01 15:50:00,25.78,25.81,25.76,25.79,220200.0,16.9758,16.9955,16.9626,16.9823,220200.0
2010-04-01 15:55:00,25.8,25.82,25.8,25.82,223600.0,16.9889,17.0021,16.9889,17.0021,223600.0
2010-04-05 09:30:00,25.88,25.89,25.81,25.81,118900.0,17.0416,17.0482,16.9955,16.9955,118900.0
2010-04-05 09:35:00,25.81,25.87,25.8,25.87,53600.0,16.9955,17.035,16.9889,17.035,53600.0
2010-04-05 09:40:00,25.88,25.94,25.88,25.92,121300.0,17.0416,17.0811,17.0416,17.0679,121300.0
2010-04-05 09:45:00,25.92,26.0,25.92,25.98,107100.0,17.0679,17.1206,17.0679,17.1075,107100.0
2010-04-05 09:50:00,25.98,25.99,25.95,25.98,59400.0,17.1075,17.114,17.0877,17.1075,59400.0
2010-04-05 09:55:00,25.98,25.99,25.95,25.96,56700.0,17.1075,17.114,17.0877,17.0943,56700.0
2010-04-05 10:00:00,25.96,25.99,25.93,25.99,59500.0,17.0943,17.114,17.0745,17.114,59500.0
2010-04-05 10:05:00,25.99,26.0,25.98,25.99,66200.0,17.114,17.1206,17.1075,17.114,66200.0
2010-04-05 10:10:00,25.99,26.0,25.98,25.98,50900.0,17.114,17.1206,17.1075,17.1075,50900.0
2010-04-05 10:15:00,25.99,26.0,25.99,26.0,112300.0,17.114,17.1206,17.114,17.1206,112300.0
2010-04-05 10:20:00,26.0,26.01,26.0,26.0,126800.0,17.1206,17.1272,17.1206,17.1206,126800.0
2010-04-05 10:25:00,26.01,26.01,26.0,26.0,14300.0,17.1272,17.1272,17.1206,17.1206,14300.0
2010-04-05 10:30:00,26.0,26.01,25.99,26.0,41100.0,17.1206,17.1272,17.114,17.1206,41100.0
2010-04-05 10:35:00,26.0,26.01,26.0,26.0,101000.0,17.1206,17.1272,17.1206,17.1206,101000.0
2010-04-05 10:40:00,26.0,26.03,26.0,26.0,134400.0,17.1206,17.1404,17.1206,17.1206,134400.0
2010-04-05 10:45:00,26.0,26.0,25.99,25.99,34600.0,17.1206,17.1206,17.114,17.114,34600.0
2010-04-05 10:50:00,26.0,26.02,26.0,26.02,37500.0,17.1206,17.1338,17.1206,17.1338,37500.0
2010-04-05 10:55:00,26.02,26.02,26.01,26.02,19200.0,17.1338,17.1338,17.1272,17.1338,19200.0
2010-04-05 11:00:00,26.02,26.02,26.0,26.01,81500.0,17.1338,17.1338,17.1206,17.1272,81500.0
2010-04-05 11:05:00,26.02,26.03,26.01,26.01,53900.0,17.1338,17.1404,17.1272,17.1272,53900.0
2010-04-05 11:10:00,26.01,26.01,26.01,26.01,100.0,17.1272,17.1272,17.1272,17.1272,100.0
2010-04-05 11:15:00,26.01,26.01,26.0,26.0,7800.0,17.1272,17.1272,17.1206,17.1206,7800.0
2010-04-05 11:20:00,26.0,26.03,26.0,26.01,53500.0,17.1206,17.1404,17.1206,17.1272,53500.0
2010-04-05 11:25:00,26.01,26.02,26.01,26.01,5000.0,17.1272,17.1338,17.1272,17.1272,5000.0
2010-04-05 11:30:00,26.02,26.02,26.01,26.02,16700.0,17.1338,17.1338,17.1272,17.1338,16700.0
2010-04-05 11:35:00,26.02,26.03,26.01,26.03,13900.0,17.1338,17.1404,17.1272,17.1404,13900.0
2010-04-05 11:40:00,26.02,26.03,26.02,26.03,12400.0,17.1338,17.1404,17.1338,17.1404,12400.0
2010-04-05 11:45:00,26.03,26.08,26.03,26.08,69300.0,17.1404,17.1733,17.1404,17.1733,69300.0
2010-04-05 11:50:00,26.08,26.1,26.08,26.09,37200.0,17.1733,17.1865,17.1733,17.1799,37200.0
2010-04-05 11:55:00,26.09,26.1,26.07,26.07,39300.0,17.1799,17.1865,17.1667,17.1667,39300.0
2010-04-05 12:00:00,26.07,26.07,26.02,26.02,23100.0,17.1667,17.1667,17.1338,17.1338,23100.0
2010-04-05 12:05:00,26.02,26.07,26.02,26.07,51200.0,17.1338,17.1667,17.1338,17.1667,51200.0
2010-04-05 12:10:00,26.07,26.07,26.06,26.06,3800.0,17.1667,17.1667,17.1601,17.1601,3800.0
2010-04-05 12:15:00,26.05,26.06,26.05,26.05,19700.0,17.1536,17.1601,17.1536,17.1536,19700.0
2010-04-05 12:20:00,26.06,26.07,26.06,26.06,81300.0,17.1601,17.1667,17.1601,17.1601,81300.0
2010-04-05 12:25:00,26.06,26.06,26.06,26.06,10800.0,17.1601,17.1601,17.1601,17.1601,10800.0
2010-04-05 12:30:00,26.06,26.07,26.06,26.06,38700.0,17.1601,17.1667,17.1601,17.1601,38700.0
2010-04-05 12:35:00,26.05,26.11,26.05,26.08,140700.0,17.1536,17.1931,17.1536,17.1733,140700.0
2010-04-05 12:40:00,26.08,26.08,26.06,26.07,73000.0,17.1733,17.1733,17.1601,17.1667,73000.0
2010-04-05 12:45:00,26.08,26.08,26.06,26.07,27400.0,17.1733,17.1733,17.1601,17.1667,27400.0
2010-04-05 12:50:00,26.07,26.08,26.06,26.08,55900.0,17.1667,17.1733,17.1601,17.1733,55900.0
2010-04-05 12:55:00,26.08,26.09,26.08,26.08,23700.0,17.1733,17.1799,17.1733,17.1733,23700.0
2010-04-05 13:00:00,26.08,26.1,26.08,26.1,13000.0,17.1733,17.1865,17.1733,17.1865,13000.0
2010-04-05 13:05:00,26.1,26.1,26.09,26.1,37400.0,17.1865,17.1865,17.1799,17.1865,37400.0
2010-04-05 13:10:00,26.1,26.13,26.1,26.13,38900.0,17.1865,17.2062,17.1865,17.2062,38900.0
2010-04-05 13:15:00,26.13,26.14,26.13,26.14,3900.0,17.2062,17.2128,17.2062,17.2128,3900.0
2010-04-05 13:20:00,26.13,26.15,26.13,26.15,17200.0,17.2062,17.2194,17.2062,17.2194,17200.0
2010-04-05 13:25:00,26.15,26.16,26.15,26.16,14700.0,17.2194,17.226,17.2194,17.226,14700.0
2010-04-05 13:30:00,26.16,26.17,26.14,26.14,66100.0,17.226,17.2326,17.2128,17.2128,66100.0
2010-04-05 13:35:00,26.13,26.13,26.08,26.08,44500.0,17.2062,17.2062,17.1733,17.1733,44500.0
2010-04-05 13:40:00,26.08,26.09,26.07,26.07,41900.0,17.1733,17.1799,17.1667,17.1667,41900.0
2010-04-05 13:45:00,26.07,26.08,26.05,26.06,8200.0,17.1667,17.1733,17.1536,17.1601,8200.0
2010-04-05 13:50:00,26.06,26.1,26.06,26.1,39300.0,17.1601,17.1865,17.1601,17.1865,39300.0
2010-04-05 13:55:00,26.1,26.11,26.08,26.11,26400.0,17.1865,17.1931,17.1733,17.1931,26400.0
2010-04-05 14:00:00,26.1,26.11,26.09,26.11,14100.0,17.1865,17.1931,17.1799,17.1931,14100.0
2010-04-05 14:05:00,26.11,26.14,26.11,26.14,10200.0,17.1931,17.2128,17.1931,17.2128,10200.0
2010-04-05 14:10:00,26.14,26.14,26.12,26.12,12800.0,17.2128,17.2128,17.1996,17.1996,12800.0
2010-04-05 14:15:00,26.12,26.14,26.11,26.14,32100.0,17.1996,17.2128,17.1931,17.2128,32100.0
2010-04-05 14:20:00,26.14,26.16,26.14,26.15,23200.0,17.2128,17.226,17.2128,17.2194,23200.0
2010-04-05 14:25:00,26.15,26.18,26.15,26.17,15600.0,17.2194,17.2392,17.2194,17.2326,15600.0
2010-04-05 14:30:00,26.16,26.19,26.14,26.19,35500.0,17.226,17.2457,17.2128,17.2457,35500.0
2010-04-05 14:35:00,26.18,26.19,26.17,26.18,28400.0,17.2392,17.2457,17.2326,17.2392,28400.0
2010-04-05 14:40:00,26.18,26.2,26.18,26.19,53200.0,17.2392,17.2523,17.2392,17.2457,53200.0
2010-04-05 14:45:00,26.18,26.2,26.18,26.2,14800.0,17.2392,17.2523,17.2392,17.2523,14800.0
2010-04-05 14:50:00,26.2,26.22,26.2,26.21,23500.0,17.2523,17.2655,17.2523,17.2589,23500.0
2010-04-05 14:55:00,26.22,26.22,26.17,26.17,73300.0,17.2655,17.2655,17.2326,17.2326,73300.0
2010-04-05 15:00:00,26.16,26.18,26.16,26.18,53500.0,17.226,17.2392,17.226,17.2392,53500.0
2010-04-05 15:05:00,26.18,26.19,26.14,26.14,45500.0,17.2392,17.2457,17.2128,17.2128,45500.0
2010-04-05 15:10:00,26.14,26.17,26.14,26.17,29200.0,17.2128,17.2326,17.2128,17.2326,29200.0
2010-04-05 15:15:00,26.17,26.19,26.17,26.19,24700.0,17.2326,17.2457,17.2326,17.2457,24700.0
2010-04-05 15:20:00,26.2,26.23,26.19,26.23,20600.0,17.2523,17.2721,17.2457,17.2721,20600.0
2010-04-05 15:25:00,26.23,26.24,26.22,26.22,46900.0,17.2721,17.2787,17.2655,17.2655,46900.0
2010-04-05 15:30:00,26.21,26.21,26.17,26.18,91900.0,17.2589,17.2589,17.2326,17.2392,91900.0
2010-04-05 15:35:00,26.17,26.18,26.14,26.14,155800.0,17.2326,17.2392,17.2128,17.2128,155800.0
2010-04-05 15:40:00,26.14,26.16,26.13,26.13,96200.0,17.2128,17.226,17.2062,17.2062,96200.0
2010-04-05 15:45:00,26.13,26.19,26.13,26.15,167100.0,17.2062,17.2457,17.2062,17.2194,167100.0
2010-04-05 15:50:00,26.15,26.17,26.14,26.17,76900.0,17.2194,17.2326,17.2128,17.2326,76900.0
2010-04-05 15:55:00,26.17,26.19,26.16,26.18,137300.0,17.2326,17.2457,17.226,17.2392,137300.0
2010-04-06 09:30:00,26.15,26.2,26.06,26.09,93400.0,17.2194,17.2523,17.1601,17.1799,93400.0
2010-04-06 09:35:00,26.08,26.13,26.08,26.12,60800.0,17.1733,17.2062,17.1733,17.1996,60800.0
2010-04-06 09:40:00,26.11,26.13,26.07,26.07,65900.0,17.1931,17.2062,17.1667,17.1667,65900.0
2010-04-06 09:45:00,26.08,26.1,26.05,26.1,34000.0,17.1733,17.1865,17.1536,17.1865,34000.0
2010-04-06 09:50:00,26.09,26.09,26.06,26.06,22900.0,17.1799,17.1799,17.1601,17.1601,22900.0
2010-04-06 09:55:00,26.06,26.13,26.06,26.13,28600.0,17.1601,17.2062,17.1601,17.2062,28600.0
2010-04-06 10:00:00,26.13,26.13,26.08,26.08,41400.0,17.2062,17.2062,17.1733,17.1733,41400.0
2010-04-06 10:05:00,26.08,26.1,26.08,26.1,24200.0,17.1733,17.1865,17.1733,17.1865,24200.0
2010-04-06 10:10:00,26.11,26.17,26.1,26.17,33700.0,17.1931,17.2326,17.1865,17.2326,33700.0
2010-04-06 10:15:00,26.17,26.18,26.15,26.15,79900.0,17.2326,17.2392,17.2194,17.2194,79900.0
2010-04-06 10:20:00,26.16,26.16,26.11,26.13,38900.0,17.226,17.226,17.1931,17.2062,38900.0
2010-04-06 10:25:00,26.13,26.14,26.12,26.14,12200.0,17.2062,17.2128,17.1996,17.2128,12200.0
2010-04-06 10:30:00,26.15,26.16,26.14,26.16,64500.0,17.2194,17.226,17.2128,17.226,64500.0
2010-04-06 10:35:00,26.17,26.17,26.13,26.13,53800.0,17.2326,17.2326,17.2062,17.2062,53800.0
2010-04-06 10:40:00,26.14,26.17,26.14,26.15,34600.0,17.2128,17.2326,17.2128,17.2194,34600.0
2010-04-06 10:45:00,26.14,26.14,26.12,26.12,32900.0,17.2128,17.2128,17.1996,17.1996,32900.0
2010-04-06 10:50:00,26.12,26.12,26.11,26.11,13200.0,17.1996,17.1996,17.1931,17.1931,13200.0
2010-04-06 10:55:00,26.12,26.14,26.12,26.14,117400.0,17.1996,17.2128,17.1996,17.2128,117400.0
2010-04-06 11:00:00,26.15,26.16,26.13,26.14,49400.0,17.2194,17.226,17.2062,17.2128,49400.0
2010-04-06 11:05:00,26.14,26.14,26.13,26.13,1000.0,17.2128,17.2128,17.2062,17.2062,1000.0
2010-04-06 11:10:00,26.14,26.14,26.11,26.11,24700.0,17.2128,17.2128,17.1931,17.1931,24700.0
2010-04-06 11:15:00,26.11,26.15,26.11,26.15,14300.0,17.1931,17.2194,17.1931,17.2194,14300.0
2010-04-06 11:20:00,26.15,26.18,26.15,26.17,48200.0,17.2194,17.2392,17.2194,17.2326,48200.0
2010-04-06 11:25:00,26.17,26.19,26.17,26.17,34500.0,17.2326,17.2457,17.2326,17.2326,34500.0
2010-04-06 11:30:00,26.17,26.2,26.16,26.2,49600.0,17.2326,17.2523,17.226,17.2523,49600.0
2010-04-06 11:35:00,26.2,26.22,26.19,26.2,24000.0,17.2523,17.2655,17.2457,17.2523,24000.0
2010-04-06 11:40:00,26.21,26.22,26.2,26.2,71500.0,17.2589,17.2655,17.2523,17.2523,71500.0
2010-04-06 11:45:00,26.21,26.22,26.2,26.21,25600.0,17.2589,17.2655,17.2523,17.2589,25600.0
2010-04-06 11:50:00,26.2,26.23,26.2,26.21,40600.0,17.2523,17.2721,17.2523,17.2589,40600.0
2010-04-06 11:55:00,26.22,26.24,26.2,26.24,52000.0,17.2655,17.2787,17.2523,17.2787,52000.0
2010-04-06 12:00:00,26.24,26.26,26.23,26.25,61700.0,17.2787,17.2918,17.2721,17.2852,61700.0
2010-04-06 12:05:00,26.26,26.27,26.26,26.26,30300.0,17.2918,17.2984,17.2918,17.2918,30300.0
2010-04-06 12:10:00,26.27,26.28,26.26,26.26,38700.0,17.2984,17.305,17.2918,17.2918,38700.0
2010-04-06 12:15:00,26.25,26.26,26.25,26.25,15500.0,17.2852,17.2918,17.2852,17.2852,15500.0
2010-04-06 12:20:00,26.25,26.26,26.25,26.25,2700.0,17.2852,17.2918,17.2852,17.2852,2700.0
2010-04-06 12:25:00,26.25,26.26,26.25,26.26,1600.0,17.2852,17.2918,17.2852,17.2918,1600.0
2010-04-06 12:30:00,26.25,26.25,26.23,26.23,17500.0,17.2852,17.2852,17.2721,17.2721,17500.0
2010-04-06 12:35:00,26.23,26.24,26.22,26.24,18600.0,17.2721,17.2787,17.2655,17.2787,18600.0
2010-04-06 12:40:00,26.24,26.25,26.24,26.25,30400.0,17.2787,17.2852,17.2787,17.2852,30400.0
2010-04-06 12:45:00,26.25,26.25,26.23,26.23,27000.0,17.2852,17.2852,17.2721,17.2721,27000.0
2010-04-06 12:50:00,26.23,26.23,26.21,26.21,17500.0,17.2721,17.2721,17.2589,17.2589,17500.0
2010-04-06 12:55:00,26.2,26.23,26.2,26.23,8900.0,17.2523,17.2721,17.2523,17.2721,8900.0
2010-04-06 13:00:00,26.23,26.26,26.23,26.26,35000.0,17.2721,17.2918,17.2721,17.2918,35000.0
2010-04-06 13:05:00,26.26,26.28,26.26,26.27,8400.0,17.2918,17.305,17.2918,17.2984,8400.0
2010-04-06 13:10:00,26.27,26.27,26.26,26.26,14100.0,17.2984,17.2984,17.2918,17.2918,14100.0
2010-04-06 13:15:00,26.26,26.26,26.25,26.26,26000.0,17.2918,17.2918,17.2852,17.2918,26000.0
2010-04-06 13:20:00,26.26,26.28,26.26,26.27,10800.0,17.2918,17.305,17.2918,17.2984,10800.0
2010-04-06 13:25:00,26.27,26.28,26.27,26.27,13500.0,17.2984,17.305,17.2984,17.2984,13500.0
2010-04-06 13:30:00,26.27,26.28,26.25,26.25,21900.0,17.2984,17.305,17.2852,17.2852,21900.0
2010-04-06 13:35:00,26.24,26.24,26.23,26.24,31000.0,17.2787,17.2787,17.2721,17.2787,31000.0
2010-04-06 13:40:00,26.24,26.26,26.24,26.25,10900.0,17.2787,17.2918,17.2787,17.2852,10900.0
2010-04-06 13:45:00,26.25,26.25,26.25,26.25,100.0,17.2852,17.2852,17.2852,17.2852,100.0
2010-04-06 13:50:00,26.25,26.25,26.25,26.25,1400.0,17.2852,17.2852,17.2852,17.2852,1400.0
2010-04-06 13:55:00,26.26,26.26,26.25,26.25,3600.0,17.2918,17.2918,17.2852,17.2852,3600.0
2010-04-06 14:00:00,26.25,26.26,26.25,26.26,24100.0,17.2852,17.2918,17.2852,17.2918,24100.0
2010-04-06 14:05:00,26.27,26.3,26.27,26.3,61800.0,17.2984,17.3182,17.2984,17.3182,61800.0
2010-04-06 14:10:00,26.3,26.33,26.28,26.33,91300.0,17.3182,17.3379,17.305,17.3379,91300.0
2010-04-06 14:15:00,26.33,26.33,26.32,26.33,5600.0,17.3379,17.3379,17.3313,17.3379,5600.0
2010-04-06 14:20:00,26.33,26.35,26.32,26.33,38500.0,17.3379,17.3511,17.3313,17.3379,38500.0
2010-04-06 14:25:00,26.34,26.36,26.33,26.36,36500.0,17.3445,17.3577,17.3379,17.3577,36500.0
2010-04-06 14:30:00,26.35,26.37,26.34,26.35,53400.0,17.3511,17.3643,17.3445,17.3511,53400.0
2010-04-06 14:35:00,26.35,26.37,26.35,26.35,41300.0,17.3511,17.3643,17.3511,17.3511,41300.0
2010-04-06 14:40:00,26.35,26.35,26.33,26.33,23400.0,17.3511,17.3511,17.3379,17.3379,23400.0
2010-04-06 14:45:00,26.33,26.33,26.28,26.28,32000.0,17.3379,17.3379,17.305,17.305,32000.0
2010-04-06 14:50:00,26.28,26.32,26.28,26.3,69200.0,17.305,17.3313,17.305,17.3182,69200.0
2010-04-06 14:55:00,26.31,26.33,26.31,26.32,12500.0,17.3248,17.3379,17.3248,17.3313,12500.0
2010-04-06 15:00:00,26.33,26.33,26.31,26.31,45500.0,17.3379,17.3379,17.3248,17.3248,45500.0
2010-04-06 15:05:00,26.31,26.31,26.28,26.28,28500.0,17.3248,17.3248,17.305,17.305,28500.0
2010-04-06 15:10:00,26.28,26.3,26.26,26.26,36500.0,17.305,17.3182,17.2918,17.2918,36500.0
2010-04-06 15:15:00,26.26,26.27,26.24,26.25,76500.0,17.2918,17.2984,17.2787,17.2852,76500.0
2010-04-06 15:20:00,26.26,26.26,26.23,26.23,58400.0,17.2918,17.2918,17.2721,17.2721,58400.0
2010-04-06 15:25:00,26.23,26.26,26.23,26.23,131900.0,17.2721,17.2918,17.2721,17.2721,131900.0
2010-04-06 15:30:00,26.23,26.25,26.21,26.24,40000.0,17.2721,17.2852,17.2589,17.2787,40000.0
2010-04-06 15:35:00,26.24,26.25,26.22,26.22,50800.0,17.2787,17.2852,17.2655,17.2655,50800.0
2010-04-06 15:40:00,26.23,26.25,26.22,26.25,59600.0,17.2721,17.2852,17.2655,17.2852,59600.0
2010-04-06 15:45:00,26.24,26.24,26.21,26.23,127500.0,17.2787,17.2787,17.2589,17.2721,127500.0
2010-04-06 15:50:00,26.23,26.25,26.22,26.25,80400.0,17.2721,17.2852,17.2655,17.2852,80400.0
2010-04-06 15:55:00,26.26,26.27,26.23,26.23,137100.0,17.2918,17.2984,17.2721,17.2721,137100.0
2010-04-07 09:30:00,26.11,26.18,26.1,26.17,82200.0,17.1931,17.2392,17.1865,17.2326,82200.0
2010-04-07 09:35:00,26.17,26.22,26.15,26.21,108200.0,17.2326,17.2655,17.2194,17.2589,108200.0
2010-04-07 09:40:00,26.2,26.32,26.2,26.32,71900.0,17.2523,17.3313,17.2523,17.3313,71900.0
2010-04-07 09:45:00,26.33,26.38,26.29,26.31,163500.0,17.3379,17.3709,17.3116,17.3248,163500.0
2010-04-07 09:50:00,26.32,26.37,26.32,26.36,100100.0,17.3313,17.3643,17.3313,17.3577,100100.0
2010-04-07 09:55:00,26.37,26.45,26.37,26.44,130600.0,17.3643,17.4169,17.3643,17.4104,130600.0
2010-04-07 10:00:00,26.43,26.43,26.38,26.38,114600.0,17.4038,17.4038,17.3709,17.3709,114600.0
2010-04-07 10:05:00,26.38,26.43,26.37,26.43,51900.0,17.3709,17.4038,17.3643,17.4038,51900.0
2010-04-07 10:10:00,26.43,26.48,26.43,26.48,77100.0,17.4038,17.4367,17.4038,17.4367,77100.0
2010-04-07 10:15:00,26.48,26.5,26.48,26.48,52500.0,17.4367,17.4499,17.4367,17.4367,52500.0
2010-04-07 10:20:00,26.49,26.51,26.48,26.5,180000.0,17.4433,17.4565,17.4367,17.4499,180000.0
2010-04-07 10:25:00,26.51,26.56,26.51,26.55,91000.0,17.4565,17.4894,17.4565,17.4828,91000.0
2010-04-07 10:30:00,26.55,26.59,26.54,26.58,186700.0,17.4828,17.5091,17.4762,17.5025,186700.0
2010-04-07 10:35:00,26.58,26.59,26.5,26.5,64900.0,17.5025,17.5091,17.4499,17.4499,64900.0
2010-04-07 10:40:00,26.51,26.55,26.49,26.5,139500.0,17.4565,17.4828,17.4433,17.4499,139500.0
2010-04-07 10:45:00,26.49,26.5,26.43,26.43,78400.0,17.4433,17.4499,17.4038,17.4038,78400.0
2010-04-07 10:50:00,26.44,26.49,26.44,26.48,73600.0,17.4104,17.4433,17.4104,17.4367,73600.0
2010-04-07 10:55:00,26.48,26.5,26.46,26.47,102800.0,17.4367,17.4499,17.4235,17.4301,102800.0
2010-04-07 11:00:00,26.47,26.48,26.44,26.48,74500.0,17.4301,17.4367,17.4104,17.4367,74500.0
2010-04-07 11:05:00,26.48,26.48,26.46,26.47,67500.0,17.4367,17.4367,17.4235,17.4301,67500.0
2010-04-07 11:10:00,26.46,26.47,26.46,26.47,54500.0,17.4235,17.4301,17.4235,17.4301,54500.0
2010-04-07 11:15:00,26.47,26.48,26.45,26.46,63300.0,17.4301,17.4367,17.4169,17.4235,63300.0
2010-04-07 11:20:00,26.46,26.47,26.45,26.47,55800.0,17.4235,17.4301,17.4169,17.4301,55800.0
2010-04-07 11:25:00,26.47,26.47,26.45,26.45,48700.0,17.4301,17.4301,17.4169,17.4169,48700.0
2010-04-07 11:30:00,26.45,26.47,26.42,26.42,40300.0,17.4169,17.4301,17.3972,17.3972,40300.0
2010-04-07 11:35:00,26.42,26.43,26.39,26.41,95000.0,17.3972,17.4038,17.3774,17.3906,95000.0
2010-04-07 11:40:00,26.4,26.43,26.39,26.43,37400.0,17.384,17.4038,17.3774,17.4038,37400.0
2010-04-07 11:45:00,26.43,26.43,26.4,26.4,8800.0,17.4038,17.4038,17.384,17.384,8800.0
2010-04-07 11:50:00,26.4,26.44,26.4,26.44,29900.0,17.384,17.4104,17.384,17.4104,29900.0
2010-04-07 11:55:00,26.44,26.45,26.42,26.45,80200.0,17.4104,17.4169,17.3972,17.4169,80200.0
2010-04-07 12:00:00,26.45,26.49,26.44,26.44,72400.0,17.4169,17.4433,17.4104,17.4104,72400.0
2010-04-07 12:05:00,26.44,26.45,26.44,26.44,21900.0,17.4104,17.4169,17.4104,17.4104,21900.0
2010-04-07 12:10:00,26.45,26.45,26.41,26.43,57400.0,17.4169,17.4169,17.3906,17.4038,57400.0
2010-04-07 12:15:00,26.43,26.44,26.4,26.4,37000.0,17.4038,17.4104,17.384,17.384,37000.0
2010-04-07 12:20:00,26.41,26.43,26.4,26.4,28700.0,17.3906,17.4038,17.384,17.384,28700.0
2010-04-07 12:25:00,26.4,26.4,26.39,26.39,39200.0,17.384,17.384,17.3774,17.3774,39200.0
2010-04-07 12:30:00,26.39,26.42,26.39,26.42,30200.0,17.3774,17.3972,17.3774,17.3972,30200.0
2010-04-07 12:35:00,26.42,26.42,26.41,26.41,35100.0,17.3972,17.3972,17.3906,17.3906,35100.0
2010-04-07 12:40:00,26.42,26.44,26.41,26.43,45900.0,17.3972,17.4104,17.3906,17.4038,45900.0
2010-04-07 12:45:00,26.43,26.44,26.43,26.43,22000.0,17.4038,17.4104,17.4038,17.4038,22000.0
2010-04-07 12:50:00,26.42,26.45,26.42,26.44,33400.0,17.3972,17.4169,17.3972,17.4104,33400.0
2010-04-07 12:55:00,26.45,26.46,26.44,26.46,16600.0,17.4169,17.4235,17.4104,17.4235,16600.0
2010-04-07 13:00:00,26.46,26.51,26.46,26.51,49400.0,17.4235,17.4565,17.4235,17.4565,49400.0
2010-04-07 13:05:00,26.51,26.51,26.47,26.48,29600.0,17.4565,17.4565,17.4301,17.4367,29600.0
2010-04-07 13:10:00,26.48,26.5,26.47,26.47,55600.0,17.4367,17.4499,17.4301,17.4301,55600.0
2010-04-07 13:15:00,26.48,26.48,26.47,26.47,25200.0,17.4367,17.4367,17.4301,17.4301,25200.0
2010-04-07 13:20:00,26.47,26.51,26.46,26.51,30500.0,17.4301,17.4565,17.4235,17.4565,30500.0
2010-04-07 13:25:00,26.51,26.53,26.48,26.49,54300.0,17.4565,17.4696,17.4367,17.4433,54300.0
2010-04-07 13:30:00,26.48,26.49,26.48,26.49,10300.0,17.4367,17.4433,17.4367,17.4433,10300.0
2010-04-07 13:35:00,26.48,26.48,26.47,26.48,19800.0,17.4367,17.4367,17.4301,17.4367,19800.0
2010-04-07 13:40:00,26.48,26.49,26.45,26.46,32700.0,17.4367,17.4433,17.4169,17.4235,32700.0
2010-04-07 13:45:00,26.46,26.46,26.43,26.45,29900.0,17.4235,17.4235,17.4038,17.4169,29900.0
2010-04-07 13:50:00,26.44,26.48,26.43,26.48,51200.0,17.4104,17.4367,17.4038,17.4367,51200.0
2010-04-07 13:55:00,26.47,26.5,26.46,26.49,30600.0,17.4301,17.4499,17.4235,17.4433,30600.0
2010-04-07 14:00:00,26.49,26.49,26.43,26.45,56900.0,17.4433,17.4433,17.4038,17.4169,56900.0
2010-04-07 14:05:00,26.45,26.49,26.44,26.49,45500.0,17.4169,17.4433,17.4104,17.4433,45500.0
2010-04-07 14:10:00,26.49,26.49,26.46,26.46,23100.0,17.4433,17.4433,17.4235,17.4235,23100.0
2010-04-07 14:15:00,26.45,26.45,26.43,26.43,46700.0,17.4169,17.4169,17.4038,17.4038,46700.0
2010-04-07 14:20:00,26.42,26.42,26.39,26.39,42500.0,17.3972,17.3972,17.3774,17.3774,42500.0
2010-04-07 14:25:00,26.39,26.39,26.36,26.37,68100.0,17.3774,17.3774,17.3577,17.3643,68100.0
2010-04-07 14:30:00,26.37,26.37,26.3,26.34,70400.0,17.3643,17.3643,17.3182,17.3445,70400.0
2010-04-07 14:35:00,26.34,26.37,26.32,26.37,76000.0,17.3445,17.3643,17.3313,17.3643,76000.0
2010-04-07 14:40:00,26.37,26.39,26.34,26.38,110300.0,17.3643,17.3774,17.3445,17.3709,110300.0
2010-04-07 14:45:00,26.38,26.4,26.38,26.38,78500.0,17.3709,17.384,17.3709,17.3709,78500.0
2010-04-07 14:50:00,26.37,26.4,26.37,26.37,39300.0,17.3643,17.384,17.3643,17.3643,39300.0
2010-04-07 14:55:00,26.37,26.37,26.31,26.34,75900.0,17.3643,17.3643,17.3248,17.3445,75900.0
2010-04-07 15:00:00,26.34,26.34,26.26,26.31,104900.0,17.3445,17.3445,17.2918,17.3248,104900.0
2010-04-07 15:05:00,26.31,26.31,26.27,26.27,143500.0,17.3248,17.3248,17.2984,17.2984,143500.0
2010-04-07 15:10:00,26.27,26.29,26.23,26.24,113300.0,17.2984,17.3116,17.2721,17.2787,113300.0
2010-04-07 15:15:00,26.23,26.28,26.2,26.28,146600.0,17.2721,17.305,17.2523,17.305,146600.0
2010-04-07 15:20:00,26.28,26.3,26.26,26.29,51500.0,17.305,17.3182,17.2918,17.3116,51500.0
2010-04-07 15:25:00,26.28,26.31,26.28,26.29,61200.0,17.305,17.3248,17.305,17.3116,61200.0
2010-04-07 15:30:00,26.28,26.3,26.26,26.27,72000.0,17.305,17.3182,17.2918,17.2984,72000.0
2010-04-07 15:35:00,26.27,26.33,26.25,26.32,128500.0,17.2984,17.3379,17.2852,17.3313,128500.0
2010-04-07 15:40:00,26.32,26.34,26.3,26.31,110100.0,17.3313,17.3445,17.3182,17.3248,110100.0
2010-04-07 15:45:00,26.32,26.36,26.32,26.35,130000.0,17.3313,17.3577,17.3313,17.3511,130000.0
2010-04-07 15:50:00,26.34,26.35,26.3,26.31,64000.0,17.3445,17.3511,17.3182,17.3248,64000.0
2010-04-07 15:55:00,26.31,26.34,26.31,26.33,146200.0,17.3248,17.3445,17.3248,17.3379,146200.0
2010-04-08 09:30:00,26.27,26.28,26.19,26.24,71700.0,17.2984,17.305,17.2457,17.2787,71700.0
2010-04-08 09:35:00,26.23,26.23,26.11,26.11,165600.0,17.2721,17.2721,17.1931,17.1931,165600.0
2010-04-08 09:40:00,26.11,26.11,26.0,26.05,128100.0,17.1931,17.1931,17.1206,17.1536,128100.0
2010-04-08 09:45:00,26.05,26.12,26.04,26.08,156500.0,17.1536,17.1996,17.147,17.1733,156500.0
2010-04-08 09:50:00,26.08,26.16,26.07,26.13,125200.0,17.1733,17.226,17.1667,17.2062,125200.0
2010-04-08 09:55:00,26.13,26.14,26.06,26.07,112300.0,17.2062,17.2128,17.1601,17.1667,112300.0
2010-04-08 10:00:00,26.07,26.12,26.06,26.08,100200.0,17.1667,17.1996,17.1601,17.1733,100200.0
2010-04-08 10:05:00,26.07,26.11,26.06,26.08,47200.0,17.1667,17.1931,17.1601,17.1733,47200.0
2010-04-08 10:10:00,26.08,26.16,26.08,26.13,67500.0,17.1733,17.226,17.1733,17.2062,67500.0
2010-04-08 10:15:00,26.13,26.16,26.11,26.16,63200.0,17.2062,17.226,17.1931,17.226,63200.0
2010-04-08 10:20:00,26.16,26.19,26.15,26.19,83100.0,17.226,17.2457,17.2194,17.2457,83100.0
2010-04-08 10:25:00,26.2,26.21,26.16,26.18,43300.0,17.2523,17.2589,17.226,17.2392,43300.0
2010-04-08 10:30:00,26.18,26.23,26.18,26.2,82800.0,17.2392,17.2721,17.2392,17.2523,82800.0
2010-04-08 10:35:00,26.2,26.2,26.13,26.13,37600.0,17.2523,17.2523,17.2062,17.2062,37600.0
2010-04-08 10:40:00,26.12,26.13,26.11,26.11,63600.0,17.1996,17.2062,17.1931,17.1931,63600.0
2010-04-08 10:45:00,26.1,26.14,26.1,26.11,23400.0,17.1865,17.2128,17.1865,17.1931,23400.0
2010-04-08 10:50:00,26.11,26.15,26.11,26.15,24300.0,17.1931,17.2194,17.1931,17.2194,24300.0
2010-04-08 10:55:00,26.15,26.15,26.1,26.11,62800.0,17.2194,17.2194,17.1865,17.1931,62800.0
2010-04-08 11:00:00,26.11,26.15,26.11,26.15,19000.0,17.1931,17.2194,17.1931,17.2194,19000.0
2010-04-08 11:05:00,26.15,26.15,26.12,26.12,37100.0,17.2194,17.2194,17.1996,17.1996,37100.0
2010-04-08 11:10:00,26.13,26.13,26.11,26.12,14000.0,17.2062,17.2062,17.1931,17.1996,14000.0
2010-04-08 11:15:00,26.12,26.12,26.1,26.1,25200.0,17.1996,17.1996,17.1865,17.1865,25200.0
2010-04-08 11:20:00,26.11,26.12,26.09,26.09,43500.0,17.1931,17.1996,17.1799,17.1799,43500.0
2010-04-08 11:25:00,26.09,26.1,26.07,26.09,51600.0,17.1799,17.1865,17.1667,17.1799,51600.0
2010-04-08 11:30:00,26.09,26.11,26.09,26.11,15300.0,17.1799,17.1931,17.1799,17.1931,15300.0
2010-04-08 11:35:00,26.11,26.13,26.1,26.11,24400.0,17.1931,17.2062,17.1865,17.1931,24400.0
2010-04-08 11:40:00,26.11,26.13,26.1,26.12,22700.0,17.1931,17.2062,17.1865,17.1996,22700.0
2010-04-08 11:45:00,26.11,26.14,26.11,26.13,41000.0,17.1931,17.2128,17.1931,17.2062,41000.0
2010-04-08 11:50:00,26.13,26.15,26.12,26.14,58800.0,17.2062,17.2194,17.1996,17.2128,58800.0
2010-04-08 11:55:00,26.13,26.17,26.13,26.17,41300.0,17.2062,17.2326,17.2062,17.2326,41300.0
2010-04-08 12:00:00,26.18,26.18,26.17,26.18,36700.0,17.2392,17.2392,17.2326,17.2392,36700.0
2010-04-08 12:05:00,26.18,26.21,26.18,26.18,45600.0,17.2392,17.2589,17.2392,17.2392,45600.0
2010-04-08 12:10:00,26.18,26.2,26.18,26.2,44200.0,17.2392,17.2523,17.2392,17.2523,44200.0
2010-04-08 12:15:00,26.2,26.24,26.2,26.23,25500.0,17.2523,17.2787,17.2523,17.2721,25500.0
2010-04-08 12:20:00,26.23,26.25,26.22,26.24,164600.0,17.2721,17.2852,17.2655,17.2787,164600.0
2010-04-08 12:25:00,26.25,26.27,26.24,26.26,205900.0,17.2852,17.2984,17.2787,17.2918,205900.0
2010-04-08 12:30:00,26.26,26.26,26.21,26.22,121200.0,17.2918,17.2918,17.2589,17.2655,121200.0
2010-04-08 12:35:00,26.22,26.27,26.22,26.27,52100.0,17.2655,17.2984,17.2655,17.2984,52100.0
2010-04-08 12:40:00,26.27,26.28,26.27,26.28,13200.0,17.2984,17.305,17.2984,17.305,13200.0
2010-04-08 12:45:00,26.28,26.32,26.28,26.3,30400.0,17.305,17.3313,17.305,17.3182,30400.0
2010-04-08 12:50:00,26.3,26.31,26.25,26.26,54800.0,17.3182,17.3248,17.2852,17.2918,54800.0
2010-04-08 12:55:00,26.27,26.32,26.27,26.32,22500.0,17.2984,17.3313,17.2984,17.3313,22500.0
2010-04-08 13:00:00,26.32,26.33,26.3,26.33,23400.0,17.3313,17.3379,17.3182,17.3379,23400.0
2010-04-08 13:05:00,26.33,26.33,26.29,26.29,13300.0,17.3379,17.3379,17.3116,17.3116,13300.0
2010-04-08 13:10:00,26.29,26.3,26.27,26.29,36900.0,17.3116,17.3182,17.2984,17.3116,36900.0
2010-04-08 13:15:00,26.29,26.31,26.25,26.25,44600.0,17.3116,17.3248,17.2852,17.2852,44600.0
2010-04-08 13:20:00,26.26,26.29,26.26,26.26,69400.0,17.2918,17.3116,17.2918,17.2918,69400.0
2010-04-08 13:25:00,26.26,26.29,26.26,26.29,16300.0,17.2918,17.3116,17.2918,17.3116,16300.0
2010-04-08 13:30:00,26.29,26.3,26.27,26.29,40500.0,17.3116,17.3182,17.2984,17.3116,40500.0
2010-04-08 13:35:00,26.3,26.32,26.3,26.3,32200.0,17.3182,17.3313,17.3182,17.3182,32200.0
2010-04-08 13:40:00,26.31,26.33,26.3,26.32,30500.0,17.3248,17.3379,17.3182,17.3313,30500.0
2010-04-08 13:45:00,26.32,26.32,26.28,26.29,75500.0,17.3313,17.3313,17.305,17.3116,75500.0
2010-04-08 13:50:00,26.28,26.28,26.23,26.24,85100.0,17.305,17.305,17.2721,17.2787,85100.0
2010-04-08 13:55:00,26.25,26.25,26.23,26.25,16000.0,17.2852,17.2852,17.2721,17.2852,16000.0
2010-04-08 14:00:00,26.26,26.28,26.25,26.28,15100.0,17.2918,17.305,17.2852,17.305,15100.0
2010-04-08 14:05:00,26.27,26.27,26.24,26.24,24300.0,17.2984,17.2984,17.2787,17.2787,24300.0
2010-04-08 14:10:00,26.23,26.25,26.23,26.25,19000.0,17.2721,17.2852,17.2721,17.2852,19000.0
2010-04-08 14:15:00,26.26,26.29,26.26,26.28,33900.0,17.2918,17.3116,17.2918,17.305,33900.0
2010-04-08 14:20:00,26.28,26.29,26.28,26.28,15700.0,17.305,17.3116,17.305,17.305,15700.0
2010-04-08 14:25:00,26.27,26.29,26.27,26.29,33800.0,17.2984,17.3116,17.2984,17.3116,33800.0
2010-04-08 14:30:00,26.28,26.28,26.26,26.26,27300.0,17.305,17.305,17.2918,17.2918,27300.0
2010-04-08 14:35:00,26.26,26.31,26.26,26.31,42800.0,17.2918,17.3248,17.2918,17.3248,42800.0
2010-04-08 14:40:00,26.31,26.34,26.31,26.34,46800.0,17.3248,17.3445,17.3248,17.3445,46800.0
2010-04-08 14:45:00,26.34,26.37,26.34,26.37,40600.0,17.3445,17.3643,17.3445,17.3643,40600.0
2010-04-08 14:50:00,26.37,26.37,26.35,26.35,16300.0,17.3643,17.3643,17.3511,17.3511,16300.0
2010-04-08 14:55:00,26.34,26.34,26.31,26.32,28200.0,17.3445,17.3445,17.3248,17.3313,28200.0
2010-04-08 15:00:00,26.32,26.33,26.32,26.33,47000.0,17.3313,17.3379,17.3313,17.3379,47000.0
2010-04-08 15:05:00,26.32,26.33,26.3,26.31,26700.0,17.3313,17.3379,17.3182,17.3248,26700.0
2010-04-08 15:10:00,26.32,26.34,26.31,26.31,32400.0,17.3313,17.3445,17.3248,17.3248,32400.0
2010-04-08 15:15:00,26.31,26.34,26.31,26.34,41700.0,17.3248,17.3445,17.3248,17.3445,41700.0
2010-04-08 15:20:00,26.35,26.37,26.33,26.37,29700.0,17.3511,17.3643,17.3379,17.3643,29700.0
2010-04-08 15:25:00,26.37,26.38,26.37,26.37,32700.0,17.3643,17.3709,17.3643,17.3643,32700.0
2010-04-08 15:30:00,26.38,26.39,26.36,26.38,75700.0,17.3709,17.3774,17.3577,17.3709,75700.0
2010-04-08 15:35:00,26.37,26.39,26.36,26.37,83200.0,17.3643,17.3774,17.3577,17.3643,83200.0
2010-04-08 15:40:00,26.36,26.36,26.33,26.34,76300.0,17.3577,17.3577,17.3379,17.3445,76300.0
2010-04-08 15:45:00,26.33,26.34,26.32,26.32,55300.0,17.3379,17.3445,17.3313,17.3313,55300.0
2010-04-08 15:50:00,26.32,26.32,26.3,26.31,128100.0,17.3313,17.3313,17.3182,17.3248,128100.0
2010-04-08 15:55:00,26.31,26.32,26.28,26.28,176800.0,17.3248,17.3313,17.305,17.305,176800.0
2010-04-09 09:30:00,26.28,26.38,26.26,26.31,70600.0,17.305,17.3709,17.2918,17.3248,70600.0
2010-04-09 09:35:00,26.32,26.32,26.22,26.28,110900.0,17.3313,17.3313,17.2655,17.305,110900.0
2010-04-09 09:40:00,26.28,26.31,26.25,26.25,44100.0,17.305,17.3248,17.2852,17.2852,44100.0
2010-04-09 09:45:00,26.24,26.26,26.23,26.24,56500.0,17.2787,17.2918,17.2721,17.2787,56500.0
2010-04-09 09:50:00,26.25,26.27,26.24,26.25,46200.0,17.2852,17.2984,17.2787,17.2852,46200.0
2010-04-09 09:55:00,26.25,26.34,26.25,26.33,59500.0,17.2852,17.3445,17.2852,17.3379,59500.0
2010-04-09 10:00:00,26.33,26.39,26.33,26.36,73600.0,17.3379,17.3774,17.3379,17.3577,73600.0
2010-04-09 10:05:00,26.36,26.38,26.35,26.36,64200.0,17.3577,17.3709,17.3511,17.3577,64200.0
2010-04-09 10:10:00,26.35,26.35,26.32,26.32,26800.0,17.3511,17.3511,17.3313,17.3313,26800.0
2010-04-09 10:15:00,26.32,26.33,26.3,26.32,36300.0,17.3313,17.3379,17.3182,17.3313,36300.0
2010-04-09 10:20:00,26.32,26.35,26.31,26.35,53300.0,17.3313,17.3511,17.3248,17.3511,53300.0
2010-04-09 10:25:00,26.34,26.34,26.26,26.3,115800.0,17.3445,17.3445,17.2918,17.3182,115800.0
2010-04-09 10:30:00,26.29,26.35,26.28,26.3,61200.0,17.3116,17.3511,17.305,17.3182,61200.0
2010-04-09 10:35:00,26.3,26.34,26.3,26.34,48000.0,17.3182,17.3445,17.3182,17.3445,48000.0
2010-04-09 10:40:00,26.35,26.37,26.34,26.36,43700.0,17.3511,17.3643,17.3445,17.3577,43700.0
2010-04-09 10:45:00,26.35,26.38,26.34,26.35,22800.0,17.3511,17.3709,17.3445,17.3511,22800.0
2010-04-09 10:50:00,26.35,26.37,26.34,26.36,67100.0,17.3511,17.3643,17.3445,17.3577,67100.0
2010-04-09 10:55:00,26.35,26.35,26.3,26.32,45100.0,17.3511,17.3511,17.3182,17.3313,45100.0
2010-04-09 11:00:00,26.32,26.35,26.32,26.35,19400.0,17.3313,17.3511,17.3313,17.3511,19400.0
2010-04-09 11:05:00,26.35,26.35,26.34,26.35,31100.0,17.3511,17.3511,17.3445,17.3511,31100.0
2010-04-09 11:10:00,26.36,26.37,26.34,26.37,18000.0,17.3577,17.3643,17.3445,17.3643,18000.0
2010-04-09 11:15:00,26.37,26.4,26.37,26.39,63700.0,17.3643,17.384,17.3643,17.3774,63700.0
2010-04-09 11:20:00,26.4,26.43,26.4,26.43,34300.0,17.384,17.4038,17.384,17.4038,34300.0
2010-04-09 11:25:00,26.43,26.45,26.43,26.44,42500.0,17.4038,17.4169,17.4038,17.4104,42500.0
2010-04-09 11:30:00,26.44,26.45,26.41,26.41,36300.0,17.4104,17.4169,17.3906,17.3906,36300.0
2010-04-09 11:35:00,26.4,26.43,26.39,26.43,36500.0,17.384,17.4038,17.3774,17.4038,36500.0
2010-04-09 11:40:00,26.43,26.44,26.41,26.42,5300.0,17.4038,17.4104,17.3906,17.3972,5300.0
2010-04-09 11:45:00,26.42,26.43,26.41,26.43,33400.0,17.3972,17.4038,17.3906,17.4038,33400.0
2010-04-09 11:50:00,26.43,26.47,26.43,26.47,26100.0,17.4038,17.4301,17.4038,17.4301,26100.0
2010-04-09 11:55:00,26.47,26.48,26.44,26.48,44300.0,17.4301,17.4367,17.4104,17.4367,44300.0
2010-04-09 12:00:00,26.47,26.47,26.46,26.46,6800.0,17.4301,17.4301,17.4235,17.4235,6800.0
2010-04-09 12:05:00,26.46,26.48,26.46,26.48,14100.0,17.4235,17.4367,17.4235,17.4367,14100.0
2010-04-09 12:10:00,26.48,26.51,26.48,26.51,72400.0,17.4367,17.4565,17.4367,17.4565,72400.0
2010-04-09 12:15:00,26.51,26.53,26.51,26.52,10300.0,17.4565,17.4696,17.4565,17.463,10300.0
2010-04-09 12:20:00,26.52,26.54,26.51,26.54,239800.0,17.463,17.4762,17.4565,17.4762,239800.0
2010-04-09 12:25:00,26.54,26.56,26.52,26.54,87300.0,17.4762,17.4894,17.463,17.4762,87300.0
2010-04-09 12:30:00,26.54,26.56,26.53,26.55,23600.0,17.4762,17.4894,17.4696,17.4828,23600.0
2010-04-09 12:35:00,26.55,26.57,26.55,26.55,22400.0,17.4828,17.496,17.4828,17.4828,22400.0
2010-04-09 12:40:00,26.54,26.55,26.54,26.55,22700.0,17.4762,17.4828,17.4762,17.4828,22700.0
2010-04-09 12:45:00,26.56,26.57,26.55,26.56,20700.0,17.4894,17.496,17.4828,17.4894,20700.0
2010-04-09 12:50:00,26.57,26.58,26.57,26.57,20100.0,17.496,17.5025,17.496,17.496,20100.0
2010-04-09 12:55:00,26.57,26.58,26.56,26.57,48900.0,17.496,17.5025,17.4894,17.496,48900.0
2010-04-09 13:00:00,26.57,26.61,26.57,26.58,71200.0,17.496,17.5223,17.496,17.5025,71200.0
2010-04-09 13:05:00,26.57,26.57,26.52,26.52,42700.0,17.496,17.496,17.463,17.463,42700.0
2010-04-09 13:10:00,26.51,26.55,26.5,26.55,39500.0,17.4565,17.4828,17.4499,17.4828,39500.0
2010-04-09 13:15:00,26.55,26.58,26.55,26.56,37300.0,17.4828,17.5025,17.4828,17.4894,37300.0
2010-04-09 13:20:00,26.57,26.61,26.57,26.61,73200.0,17.496,17.5223,17.496,17.5223,73200.0
2010-04-09 13:25:00,26.6,26.64,26.6,26.62,41200.0,17.5157,17.5421,17.5157,17.5289,41200.0
2010-04-09 13:30:00,26.63,26.63,26.59,26.59,53900.0,17.5355,17.5355,17.5091,17.5091,53900.0
2010-04-09 13:35:00,26.59,26.59,26.58,26.58,14000.0,17.5091,17.5091,17.5025,17.5025,14000.0
2010-04-09 13:40:00,26.58,26.58,26.58,26.58,12500.0,17.5025,17.5025,17.5025,17.5025,12500.0
2010-04-09 13:45:00,26.58,26.59,26.57,26.58,24500.0,17.5025,17.5091,17.496,17.5025,24500.0
2010-04-09 13:50:00,26.58,26.61,26.58,26.6,22200.0,17.5025,17.5223,17.5025,17.5157,22200.0
2010-04-09 13:55:00,26.59,26.59,26.55,26.56,36400.0,17.5091,17.5091,17.4828,17.4894,36400.0
2010-04-09 14:00:00,26.56,26.56,26.51,26.51,86800.0,17.4894,17.4894,17.4565,17.4565,86800.0
2010-04-09 14:05:00,26.52,26.55,26.51,26.55,53600.0,17.463,17.4828,17.4565,17.4828,53600.0
2010-04-09 14:10:00,26.56,26.56,26.55,26.56,17800.0,17.4894,17.4894,17.4828,17.4894,17800.0
2010-04-09 14:15:00,26.56,26.59,26.56,26.57,40900.0,17.4894,17.5091,17.4894,17.496,40900.0
2010-04-09 14:20:00,26.57,26.58,26.57,26.57,22800.0,17.496,17.5025,17.496,17.496,22800.0
2010-04-09 14:25:00,26.58,26.58,26.57,26.57,24600.0,17.5025,17.5025,17.496,17.496,24600.0
2010-04-09 14:30:00,26.57,26.57,26.53,26.56,77500.0,17.496,17.496,17.4696,17.4894,77500.0
2010-04-09 14:35:00,26.57,26.57,26.55,26.56,68400.0,17.496,17.496,17.4828,17.4894,68400.0
2010-04-09 14:40:00,26.57,26.57,26.57,26.57,7700.0,17.496,17.496,17.496,17.496,7700.0
2010-04-09 14:45:00,26.57,26.59,26.57,26.58,12300.0,17.496,17.5091,17.496,17.5025,12300.0
2010-04-09 14:50:00,26.58,26.6,26.58,26.58,40800.0,17.5025,17.5157,17.5025,17.5025,40800.0
2010-04-09 14:55:00,26.59,26.59,26.58,26.58,14800.0,17.5091,17.5091,17.5025,17.5025,14800.0
2010-04-09 15:00:00,26.59,26.59,26.58,26.58,15000.0,17.5091,17.5091,17.5025,17.5025,15000.0
2010-04-09 15:05:00,26.58,26.58,26.56,26.56,27800.0,17.5025,17.5025,17.4894,17.4894,27800.0
2010-04-09 15:10:00,26.57,26.58,26.56,26.58,16500.0,17.496,17.5025,17.4894,17.5025,16500.0
2010-04-09 15:15:00,26.58,26.58,26.57,26.57,14600.0,17.5025,17.5025,17.496,17.496,14600.0
2010-04-09 15:20:00,26.57,26.58,26.55,26.56,36300.0,17.496,17.5025,17.4828,17.4894,36300.0
2010-04-09 15:25:00,26.56,26.6,26.55,26.6,79800.0,17.4894,17.5157,17.4828,17.5157,79800.0
2010-04-09 15:30:00,26.59,26.6,26.58,26.6,124700.0,17.5091,17.5157,17.5025,17.5157,124700.0
2010-04-09 15:35:00,26.59,26.6,26.58,26.58,52400.0,17.5091,17.5157,17.5025,17.5025,52400.0
2010-04-09 15:40:00,26.58,26.58,26.57,26.58,56600.0,17.5025,17.5025,17.496,17.5025,56600.0
2010-04-09 15:45:00,26.58,26.59,26.57,26.58,81500.0,17.5025,17.5091,17.496,17.5025,81500.0
2010-04-09 15:50:00,26.58,26.63,26.58,26.63,141400.0,17.5025,17.5355,17.5025,17.5355,141400.0
2010-04-09 15:55:00,26.63,26.63,26.58,26.61,148500.0,17.5355,17.5355,17.5025,17.5223,148500.0
2010-04-12 09:30:00,26.57,26.63,26.57,26.61,66600.0,17.496,17.5355,17.496,17.5223,66600.0
2010-04-12 09:35:00,26.61,26.66,26.61,26.65,46900.0,17.5223,17.5552,17.5223,17.5486,46900.0
2010-04-12 09:40:00,26.65,26.71,26.64,26.71,69000.0,17.5486,17.5882,17.5421,17.5882,69000.0
2010-04-12 09:45:00,26.71,26.74,26.69,26.69,144300.0,17.5882,17.6079,17.575,17.575,144300.0
2010-04-12 09:50:00,26.69,26.69,26.61,26.61,33500.0,17.575,17.575,17.5223,17.5223,33500.0
2010-04-12 09:55:00,26.61,26.61,26.57,26.57,23600.0,17.5223,17.5223,17.496,17.496,23600.0
2010-04-12 10:00:00,26.56,26.63,26.55,26.63,85100.0,17.4894,17.5355,17.4828,17.5355,85100.0
2010-04-12 10:05:00,26.63,26.63,26.6,26.61,28800.0,17.5355,17.5355,17.5157,17.5223,28800.0
2010-04-12 10:10:00,26.61,26.65,26.61,26.64,25800.0,17.5223,17.5486,17.5223,17.5421,25800.0
2010-04-12 10:15:00,26.63,26.63,26.59,26.59,34600.0,17.5355,17.5355,17.5091,17.5091,34600.0
2010-04-12 10:20:00,26.59,26.62,26.59,26.61,24100.0,17.5091,17.5289,17.5091,17.5223,24100.0
2010-04-12 10:25:00,26.62,26.63,26.59,26.6,54000.0,17.5289,17.5355,17.5091,17.5157,54000.0
2010-04-12 10:30:00,26.6,26.63,26.59,26.63,25400.0,17.5157,17.5355,17.5091,17.5355,25400.0
2010-04-12 10:35:00,26.63,26.63,26.59,26.6,24300.0,17.5355,17.5355,17.5091,17.5157,24300.0
2010-04-12 10:40:00,26.6,26.62,26.6,26.61,47100.0,17.5157,17.5289,17.5157,17.5223,47100.0
2010-04-12 10:45:00,26.61,26.63,26.6,26.62,32600.0,17.5223,17.5355,17.5157,17.5289,32600.0
2010-04-12 10:50:00,26.63,26.66,26.63,26.65,33100.0,17.5355,17.5552,17.5355,17.5486,33100.0
2010-04-12 10:55:00,26.65,26.66,26.64,26.66,28900.0,17.5486,17.5552,17.5421,17.5552,28900.0
2010-04-12 11:00:00,26.65,26.65,26.6,26.61,39800.0,17.5486,17.5486,17.5157,17.5223,39800.0
2010-04-12 11:05:00,26.6,26.61,26.6,26.61,62400.0,17.5157,17.5223,17.5157,17.5223,62400.0
2010-04-12 11:10:00,26.61,26.61,26.58,26.61,52900.0,17.5223,17.5223,17.5025,17.5223,52900.0
2010-04-12 11:15:00,26.61,26.61,26.55,26.55,26600.0,17.5223,17.5223,17.4828,17.4828,26600.0
2010-04-12 11:20:00,26.55,26.58,26.53,26.56,48800.0,17.4828,17.5025,17.4696,17.4894,48800.0
2010-04-12 11:25:00,26.56,26.56,26.55,26.55,19400.0,17.4894,17.4894,17.4828,17.4828,19400.0
2010-04-12 11:30:00,26.54,26.56,26.53,26.55,15000.0,17.4762,17.4894,17.4696,17.4828,15000.0
2010-04-12 11:35:00,26.55,26.58,26.54,26.55,53800.0,17.4828,17.5025,17.4762,17.4828,53800.0
2010-04-12 11:40:00,26.54,26.55,26.51,26.51,18800.0,17.4762,17.4828,17.4565,17.4565,18800.0
2010-04-12 11:45:00,26.52,26.53,26.49,26.5,22000.0,17.463,17.4696,17.4433,17.4499,22000.0
2010-04-12 11:50:00,26.5,26.54,26.5,26.54,39300.0,17.4499,17.4762,17.4499,17.4762,39300.0
2010-04-12 11:55:00,26.54,26.56,26.54,26.56,4500.0,17.4762,17.4894,17.4762,17.4894,4500.0
2010-04-12 12:00:00,26.56,26.58,26.56,26.57,13200.0,17.4894,17.5025,17.4894,17.496,13200.0
2010-04-12 12:05:00,26.57,26.58,26.55,26.57,41000.0,17.496,17.5025,17.4828,17.496,41000.0
2010-04-12 12:10:00,26.57,26.58,26.57,26.58,13300.0,17.496,17.5025,17.496,17.5025,13300.0
2010-04-12 12:15:00,26.58,26.58,26.56,26.58,44300.0,17.5025,17.5025,17.4894,17.5025,44300.0
2010-04-12 12:20:00,26.58,26.58,26.57,26.58,23800.0,17.5025,17.5025,17.496,17.5025,23800.0
2010-04-12 12:25:00,26.58,26.59,26.57,26.57,43600.0,17.5025,17.5091,17.496,17.496,43600.0
2010-04-12 12:30:00,26.57,26.58,26.57,26.57,6700.0,17.496,17.5025,17.496,17.496,6700.0
2010-04-12 12:35:00,26.57,26.57,26.56,26.57,14900.0,17.496,17.496,17.4894,17.496,14900.0
2010-04-12 12:40:00,26.57,26.59,26.57,26.59,30900.0,17.496,17.5091,17.496,17.5091,30900.0
2010-04-12 12:45:00,26.6,26.6,26.57,26.57,55100.0,17.5157,17.5157,17.496,17.496,55100.0
2010-04-12 12:50:00,26.57,26.6,26.57,26.6,32400.0,17.496,17.5157,17.496,17.5157,32400.0
2010-04-12 12:55:00,26.6,26.61,26.59,26.61,13400.0,17.5157,17.5223,17.5091,17.5223,13400.0
2010-04-12 13:00:00,26.61,26.62,26.61,26.61,17200.0,17.5223,17.5289,17.5223,17.5223,17200.0
2010-04-12 13:05:00,26.61,26.63,26.6,26.61,30800.0,17.5223,17.5355,17.5157,17.5223,30800.0
2010-04-12 13:10:00,26.6,26.6,26.6,26.6,11100.0,17.5157,17.5157,17.5157,17.5157,11100.0
2010-04-12 13:15:00,26.6,26.61,26.6,26.61,15800.0,17.5157,17.5223,17.5157,17.5223,15800.0
2010-04-12 13:20:00,26.61,26.61,26.59,26.6,10700.0,17.5223,17.5223,17.5091,17.5157,10700.0
2010-04-12 13:25:00,26.59,26.6,26.59,26.59,17500.0,17.5091,17.5157,17.5091,17.5091,17500.0
2010-04-12 13:30:00,26.59,26.59,26.57,26.58,24200.0,17.5091,17.5091,17.496,17.5025,24200.0
2010-04-12 13:35:00,26.58,26.6,26.58,26.6,16100.0,17.5025,17.5157,17.5025,17.5157,16100.0
2010-04-12 13:40:00,26.61,26.62,26.61,26.61,15600.0,17.5223,17.5289,17.5223,17.5223,15600.0
2010-04-12 13:45:00,26.62,26.64,26.62,26.63,44400.0,17.5289,17.5421,17.5289,17.5355,44400.0
2010-04-12 13:50:00,26.62,26.63,26.6,26.6,18900.0,17.5289,17.5355,17.5157,17.5157,18900.0
2010-04-12 13:55:00,26.6,26.61,26.59,26.61,15800.0,17.5157,17.5223,17.5091,17.5223,15800.0
2010-04-12 14:00:00,26.6,26.62,26.59,26.59,27100.0,17.5157,17.5289,17.5091,17.5091,27100.0
2010-04-12 14:05:00,26.6,26.63,26.6,26.6,26200.0,17.5157,17.5355,17.5157,17.5157,26200.0
2010-04-12 14:10:00,26.61,26.63,26.61,26.61,13500.0,17.5223,17.5355,17.5223,17.5223,13500.0
2010-04-12 14:15:00,26.61,26.62,26.61,26.61,19300.0,17.5223,17.5289,17.5223,17.5223,19300.0
2010-04-12 14:20:00,26.6,26.63,26.6,26.63,18000.0,17.5157,17.5355,17.5157,17.5355,18000.0
2010-04-12 14:25:00,26.63,26.64,26.63,26.63,12300.0,17.5355,17.5421,17.5355,17.5355,12300.0
2010-04-12 14:30:00,26.62,26.63,26.62,26.63,8700.0,17.5289,17.5355,17.5289,17.5355,8700.0
2010-04-12 14:35:00,26.63,26.65,26.63,26.64,48100.0,17.5355,17.5486,17.5355,17.5421,48100.0
2010-04-12 14:40:00,26.64,26.65,26.61,26.63,56200.0,17.5421,17.5486,17.5223,17.5355,56200.0
2010-04-12 14:45:00,26.64,26.65,26.63,26.63,26500.0,17.5421,17.5486,17.5355,17.5355,26500.0
2010-04-12 14:50:00,26.64,26.64,26.62,26.62,9400.0,17.5421,17.5421,17.5289,17.5289,9400.0
2010-04-12 14:55:00,26.62,26.63,26.61,26.61,29900.0,17.5289,17.5355,17.5223,17.5223,29900.0
2010-04-12 15:00:00,26.61,26.61,26.56,26.56,25100.0,17.5223,17.5223,17.4894,17.4894,25100.0
2010-04-12 15:05:00,26.56,26.61,26.56,26.6,68900.0,17.4894,17.5223,17.4894,17.5157,68900.0
2010-04-12 15:10:00,26.6,26.6,26.59,26.6,33400.0,17.5157,17.5157,17.5091,17.5157,33400.0
2010-04-12 15:15:00,26.6,26.61,26.58,26.6,42900.0,17.5157,17.5223,17.5025,17.5157,42900.0
2010-04-12 15:20:00,26.6,26.6,26.52,26.53,76100.0,17.5157,17.5157,17.463,17.4696,76100.0
2010-04-12 15:25:00,26.54,26.55,26.53,26.55,34300.0,17.4762,17.4828,17.4696,17.4828,34300.0
2010-04-12 15:30:00,26.55,26.56,26.53,26.54,47600.0,17.4828,17.4894,17.4696,17.4762,47600.0
2010-04-12 15:35:00,26.54,26.56,26.54,26.56,45500.0,17.4762,17.4894,17.4762,17.4894,45500.0
2010-04-12 15:40:00,26.56,26.56,26.54,26.55,49100.0,17.4894,17.4894,17.4762,17.4828,49100.0
2010-04-12 15:45:00,26.55,26.55,26.51,26.55,139700.0,17.4828,17.4828,17.4565,17.4828,139700.0
2010-04-12 15:50:00,26.55,26.56,26.53,26.55,70000.0,17.4828,17.4894,17.4696,17.4828,70000.0
2010-04-12 15:55:00,26.56,26.56,26.53,26.53,76400.0,17.4894,17.4894,17.4696,17.4696,76400.0
2010-04-13 09:30:00,26.44,26.5,26.35,26.38,68100.0,17.4104,17.4499,17.3511,17.3709,68100.0
2010-04-13 09:35:00,26.39,26.43,26.38,26.43,112800.0,17.3774,17.4038,17.3709,17.4038,112800.0
2010-04-13 09:40:00,26.42,26.46,26.41,26.45,58400.0,17.3972,17.4235,17.3906,17.4169,58400.0
2010-04-13 09:45:00,26.45,26.48,26.43,26.46,81200.0,17.4169,17.4367,17.4038,17.4235,81200.0
2010-04-13 09:50:00,26.47,26.5,26.46,26.48,83200.0,17.4301,17.4499,17.4235,17.4367,83200.0
2010-04-13 09:55:00,26.48,26.49,26.42,26.43,52400.0,17.4367,17.4433,17.3972,17.4038,52400.0
2010-04-13 10:00:00,26.44,26.45,26.4,26.42,33200.0,17.4104,17.4169,17.384,17.3972,33200.0
2010-04-13 10:05:00,26.43,26.43,26.4,26.4,37200.0,17.4038,17.4038,17.384,17.384,37200.0
2010-04-13 10:10:00,26.41,26.45,26.41,26.45,21200.0,17.3906,17.4169,17.3906,17.4169,21200.0
2010-04-13 10:15:00,26.45,26.45,26.41,26.41,77000.0,17.4169,17.4169,17.3906,17.3906,77000.0
2010-04-13 10:20:00,26.41,26.41,26.38,26.38,25700.0,17.3906,17.3906,17.3709,17.3709,25700.0
2010-04-13 10:25:00,26.38,26.38,26.32,26.32,34300.0,17.3709,17.3709,17.3313,17.3313,34300.0
2010-04-13 10:30:00,26.32,26.32,26.24,26.24,87400.0,17.3313,17.3313,17.2787,17.2787,87400.0
2010-04-13 10:35:00,26.25,26.25,26.21,26.24,84400.0,17.2852,17.2852,17.2589,17.2787,84400.0
2010-04-13 10:40:00,26.24,26.27,26.24,26.27,104700.0,17.2787,17.2984,17.2787,17.2984,104700.0
2010-04-13 10:45:00,26.27,26.27,26.24,26.25,146300.0,17.2984,17.2984,17.2787,17.2852,146300.0
2010-04-13 10:50:00,26.26,26.31,26.26,26.31,95700.0,17.2918,17.3248,17.2918,17.3248,95700.0
2010-04-13 10:55:00,26.31,26.32,26.29,26.29,53100.0,17.3248,17.3313,17.3116,17.3116,53100.0
2010-04-13 11:00:00,26.29,26.29,26.27,26.29,17600.0,17.3116,17.3116,17.2984,17.3116,17600.0
2010-04-13 11:05:00,26.29,26.31,26.29,26.3,29300.0,17.3116,17.3248,17.3116,17.3182,29300.0
2010-04-13 11:10:00,26.3,26.3,26.29,26.29,15200.0,17.3182,17.3182,17.3116,17.3116,15200.0
2010-04-13 11:15:00,26.29,26.3,26.28,26.3,17100.0,17.3116,17.3182,17.305,17.3182,17100.0
2010-04-13 11:20:00,26.3,26.31,26.28,26.28,24800.0,17.3182,17.3248,17.305,17.305,24800.0
2010-04-13 11:25:00,26.28,26.28,26.25,26.25,24100.0,17.305,17.305,17.2852,17.2852,24100.0
2010-04-13 11:30:00,26.25,26.27,26.25,26.26,18600.0,17.2852,17.2984,17.2852,17.2918,18600.0
2010-04-13 11:35:00,26.26,26.27,26.25,26.25,70500.0,17.2918,17.2984,17.2852,17.2852,70500.0
2010-04-13 11:40:00,26.25,26.27,26.25,26.25,18400.0,17.2852,17.2984,17.2852,17.2852,18400.0
2010-04-13 11:45:00,26.24,26.25,26.22,26.25,42700.0,17.2787,17.2852,17.2655,17.2852,42700.0
2010-04-13 11:50:00,26.25,26.25,26.22,26.22,56400.0,17.2852,17.2852,17.2655,17.2655,56400.0
2010-04-13 11:55:00,26.23,26.24,26.22,26.23,5000.0,17.2721,17.2787,17.2655,17.2721,5000.0
2010-04-13 12:00:00,26.23,26.23,26.21,26.22,7200.0,17.2721,17.2721,17.2589,17.2655,7200.0
2010-04-13 12:05:00,26.22,26.22,26.19,26.19,21400.0,17.2655,17.2655,17.2457,17.2457,21400.0
2010-04-13 12:10:00,26.19,26.22,26.19,26.22,28900.0,17.2457,17.2655,17.2457,17.2655,28900.0
2010-04-13 12:15:00,26.22,26.26,26.22,26.25,66400.0,17.2655,17.2918,17.2655,17.2852,66400.0
2010-04-13 12:20:00,26.25,26.25,26.24,26.24,29400.0,17.2852,17.2852,17.2787,17.2787,29400.0
2010-04-13 12:25:00,26.24,26.26,26.23,26.23,33200.0,17.2787,17.2918,17.2721,17.2721,33200.0
2010-04-13 12:30:00,26.24,26.24,26.22,26.22,29500.0,17.2787,17.2787,17.2655,17.2655,29500.0
2010-04-13 12:35:00,26.22,26.23,26.22,26.22,5600.0,17.2655,17.2721,17.2655,17.2655,5600.0
2010-04-13 12:40:00,26.22,26.22,26.19,26.19,46400.0,17.2655,17.2655,17.2457,17.2457,46400.0
2010-04-13 12:45:00,26.19,26.22,26.17,26.22,58400.0,17.2457,17.2655,17.2326,17.2655,58400.0
2010-04-13 12:50:00,26.22,26.23,26.21,26.23,166500.0,17.2655,17.2721,17.2589,17.2721,166500.0
2010-04-13 12:55:00,26.23,26.27,26.23,26.26,62100.0,17.2721,17.2984,17.2721,17.2918,62100.0
2010-04-13 13:00:00,26.26,26.31,26.26,26.31,31600.0,17.2918,17.3248,17.2918,17.3248,31600.0
2010-04-13 13:05:00,26.31,26.33,26.31,26.32,71500.0,17.3248,17.3379,17.3248,17.3313,71500.0
2010-04-13 13:10:00,26.32,26.32,26.28,26.3,90700.0,17.3313,17.3313,17.305,17.3182,90700.0
2010-04-13 13:15:00,26.31,26.33,26.31,26.32,12800.0,17.3248,17.3379,17.3248,17.3313,12800.0
2010-04-13 13:20:00,26.32,26.33,26.3,26.3,35200.0,17.3313,17.3379,17.3182,17.3182,35200.0
2010-04-13 13:25:00,26.31,26.31,26.3,26.3,11100.0,17.3248,17.3248,17.3182,17.3182,11100.0
2010-04-13 13:30:00,26.3,26.33,26.3,26.33,46100.0,17.3182,17.3379,17.3182,17.3379,46100.0
2010-04-13 13:35:00,26.33,26.35,26.33,26.35,332600.0,17.3379,17.3511,17.3379,17.3511,332600.0
2010-04-13 13:40:00,26.35,26.38,26.35,26.36,571100.0,17.3511,17.3709,17.3511,17.3577,571100.0
2010-04-13 13:45:00,26.36,26.38,26.34,26.35,21200.0,17.3577,17.3709,17.3445,17.3511,21200.0
2010-04-13 13:50:00,26.35,26.39,26.34,26.39,38300.0,17.3511,17.3774,17.3445,17.3774,38300.0
2010-04-13 13:55:00,26.39,26.42,26.39,26.41,70800.0,17.3774,17.3972,17.3774,17.3906,70800.0
2010-04-13 14:00:00,26.4,26.42,26.4,26.41,70700.0,17.384,17.3972,17.384,17.3906,70700.0
2010-04-13 14:05:00,26.41,26.41,26.4,26.4,14300.0,17.3906,17.3906,17.384,17.384,14300.0
2010-04-13 14:10:00,26.4,26.4,26.39,26.4,13000.0,17.384,17.384,17.3774,17.384,13000.0
2010-04-13 14:15:00,26.4,26.41,26.4,26.4,20500.0,17.384,17.3906,17.384,17.384,20500.0
2010-04-13 14:20:00,26.41,26.41,26.4,26.41,11300.0,17.3906,17.3906,17.384,17.3906,11300.0
2010-04-13 14:25:00,26.4,26.41,26.39,26.39,22600.0,17.384,17.3906,17.3774,17.3774,22600.0
2010-04-13 14:30:00,26.38,26.41,26.38,26.4,36500.0,17.3709,17.3906,17.3709,17.384,36500.0
2010-04-13 14:35:00,26.4,26.41,26.38,26.39,28800.0,17.384,17.3906,17.3709,17.3774,28800.0
2010-04-13 14:40:00,26.4,26.42,26.39,26.4,91400.0,17.384,17.3972,17.3774,17.384,91400.0
2010-04-13 14:45:00,26.4,26.43,26.4,26.42,42900.0,17.384,17.4038,17.384,17.3972,42900.0
2010-04-13 14:50:00,26.42,26.43,26.42,26.42,14500.0,17.3972,17.4038,17.3972,17.3972,14500.0
2010-04-13 14:55:00,26.42,26.43,26.39,26.42,88800.0,17.3972,17.4038,17.3774,17.3972,88800.0
2010-04-13 15:00:00,26.42,26.42,26.41,26.41,37700.0,17.3972,17.3972,17.3906,17.3906,37700.0
2010-04-13 15:05:00,26.42,26.44,26.41,26.41,76500.0,17.3972,17.4104,17.3906,17.3906,76500.0
2010-04-13 15:10:00,26.4,26.42,26.4,26.41,41200.0,17.384,17.3972,17.384,17.3906,41200.0
2010-04-13 15:15:00,26.41,26.47,26.4,26.47,46000.0,17.3906,17.4301,17.384,17.4301,46000.0
2010-04-13 15:20:00,26.47,26.48,26.44,26.45,162500.0,17.4301,17.4367,17.4104,17.4169,162500.0
2010-04-13 15:25:00,26.46,26.46,26.44,26.45,59100.0,17.4235,17.4235,17.4104,17.4169,59100.0
2010-04-13 15:30:00,26.45,26.46,26.44,26.44,26600.0,17.4169,17.4235,17.4104,17.4104,26600.0
2010-04-13 15:35:00,26.44,26.46,26.43,26.45,75500.0,17.4104,17.4235,17.4038,17.4169,75500.0
2010-04-13 15:40:00,26.45,26.47,26.44,26.45,75300.0,17.4169,17.4301,17.4104,17.4169,75300.0
2010-04-13 15:45:00,26.46,26.47,26.42,26.46,107000.0,17.4235,17.4301,17.3972,17.4235,107000.0
2010-04-13 15:50:00,26.46,26.46,26.41,26.41,75400.0,17.4235,17.4235,17.3906,17.3906,75400.0
2010-04-13 15:55:00,26.41,26.44,26.41,26.44,109900.0,17.3906,17.4104,17.3906,17.4104,109900.0
2010-04-14 09:30:00,26.62,26.7,26.6,26.61,132800.0,17.5289,17.5816,17.5157,17.5223,132800.0
2010-04-14 09:35:00,26.61,26.65,26.61,26.65,83800.0,17.5223,17.5486,17.5223,17.5486,83800.0
2010-04-14 09:40:00,26.65,26.65,26.57,26.6,77000.0,17.5486,17.5486,17.496,17.5157,77000.0
2010-04-14 09:45:00,26.59,26.65,26.59,26.65,85000.0,17.5091,17.5486,17.5091,17.5486,85000.0
2010-04-14 09:50:00,26.65,26.66,26.63,26.63,58100.0,17.5486,17.5552,17.5355,17.5355,58100.0
2010-04-14 09:55:00,26.63,26.63,26.59,26.6,51800.0,17.5355,17.5355,17.5091,17.5157,51800.0
2010-04-14 10:00:00,26.59,26.63,26.56,26.63,86500.0,17.5091,17.5355,17.4894,17.5355,86500.0
2010-04-14 10:05:00,26.63,26.63,26.57,26.63,176100.0,17.5355,17.5355,17.496,17.5355,176100.0
2010-04-14 10:10:00,26.64,26.64,26.57,26.58,131100.0,17.5421,17.5421,17.496,17.5025,131100.0
2010-04-14 10:15:00,26.58,26.65,26.56,26.65,46600.0,17.5025,17.5486,17.4894,17.5486,46600.0
2010-04-14 10:20:00,26.65,26.68,26.64,26.64,115300.0,17.5486,17.5684,17.5421,17.5421,115300.0
2010-04-14 10:25:00,26.64,26.67,26.64,26.64,84500.0,17.5421,17.5618,17.5421,17.5421,84500.0
2010-04-14 10:30:00,26.64,26.65,26.61,26.62,93100.0,17.5421,17.5486,17.5223,17.5289,93100.0
2010-04-14 10:35:00,26.62,26.67,26.62,26.66,88400.0,17.5289,17.5618,17.5289,17.5552,88400.0
2010-04-14 10:40:00,26.66,26.67,26.64,26.66,80700.0,17.5552,17.5618,17.5421,17.5552,80700.0
2010-04-14 10:45:00,26.66,26.7,26.66,26.7,81200.0,17.5552,17.5816,17.5552,17.5816,81200.0
2010-04-14 10:50:00,26.7,26.73,26.7,26.72,63600.0,17.5816,17.6013,17.5816,17.5947,63600.0
2010-04-14 10:55:00,26.72,26.75,26.72,26.74,76800.0,17.5947,17.6145,17.5947,17.6079,76800.0
2010-04-14 11:00:00,26.74,26.77,26.73,26.73,123600.0,17.6079,17.6277,17.6013,17.6013,123600.0
2010-04-14 11:05:00,26.72,26.72,26.71,26.72,14900.0,17.5947,17.5947,17.5882,17.5947,14900.0
2010-04-14 11:10:00,26.71,26.73,26.69,26.73,39200.0,17.5882,17.6013,17.575,17.6013,39200.0
2010-04-14 11:15:00,26.72,26.73,26.71,26.72,55500.0,17.5947,17.6013,17.5882,17.5947,55500.0
2010-04-14 11:20:00,26.72,26.75,26.72,26.75,61600.0,17.5947,17.6145,17.5947,17.6145,61600.0
2010-04-14 11:25:00,26.75,26.77,26.75,26.76,42600.0,17.6145,17.6277,17.6145,17.6211,42600.0
2010-04-14 11:30:00,26.75,26.77,26.74,26.76,48000.0,17.6145,17.6277,17.6079,17.6211,48000.0
2010-04-14 11:35:00,26.76,26.81,26.76,26.81,138100.0,17.6211,17.654,17.6211,17.654,138100.0
2010-04-14 11:40:00,26.81,26.82,26.8,26.82,30100.0,17.654,17.6606,17.6474,17.6606,30100.0
2010-04-14 11:45:00,26.82,26.84,26.79,26.79,74600.0,17.6606,17.6738,17.6408,17.6408,74600.0
2010-04-14 11:50:00,26.8,26.82,26.79,26.81,69500.0,17.6474,17.6606,17.6408,17.654,69500.0
2010-04-14 11:55:00,26.81,26.83,26.81,26.83,9000.0,17.654,17.6672,17.654,17.6672,9000.0
2010-04-14 12:00:00,26.83,26.83,26.81,26.81,14500.0,17.6672,17.6672,17.654,17.654,14500.0
2010-04-14 12:05:00,26.81,26.82,26.81,26.81,15300.0,17.654,17.6606,17.654,17.654,15300.0
2010-04-14 12:10:00,26.81,26.82,26.81,26.82,9200.0,17.654,17.6606,17.654,17.6606,9200.0
2010-04-14 12:15:00,26.82,26.82,26.79,26.79,24300.0,17.6606,17.6606,17.6408,17.6408,24300.0
2010-04-14 12:20:00,26.8,26.81,26.78,26.79,18400.0,17.6474,17.654,17.6342,17.6408,18400.0
2010-04-14 12:25:00,26.79,26.83,26.79,26.83,37400.0,17.6408,17.6672,17.6408,17.6672,37400.0
2010-04-14 12:30:00,26.83,26.83,26.82,26.82,36300.0,17.6672,17.6672,17.6606,17.6606,36300.0
2010-04-14 12:35:00,26.83,26.86,26.83,26.84,70400.0,17.6672,17.6869,17.6672,17.6738,70400.0
2010-04-14 12:40:00,26.84,26.84,26.84,26.84,0.0,17.6738,17.6738,17.6738,17.6738,0.0
2010-04-14 12:45:00,26.83,26.84,26.83,26.84,19300.0,17.6672,17.6738,17.6672,17.6738,19300.0
2010-04-14 12:50:00,26.85,26.87,26.85,26.86,18100.0,17.6803,17.6935,17.6803,17.6869,18100.0
2010-04-14 12:55:00,26.86,26.86,26.83,26.83,15200.0,17.6869,17.6869,17.6672,17.6672,15200.0
2010-04-14 13:00:00,26.83,26.85,26.83,26.84,43500.0,17.6672,17.6803,17.6672,17.6738,43500.0
2010-04-14 13:05:00,26.85,26.86,26.83,26.84,32800.0,17.6803,17.6869,17.6672,17.6738,32800.0
2010-04-14 13:10:00,26.84,26.84,26.83,26.84,31800.0,17.6738,17.6738,17.6672,17.6738,31800.0
2010-04-14 13:15:00,26.85,26.85,26.84,26.84,11800.0,17.6803,17.6803,17.6738,17.6738,11800.0
2010-04-14 13:20:00,26.83,26.83,26.82,26.82,38700.0,17.6672,17.6672,17.6606,17.6606,38700.0
2010-04-14 13:25:00,26.83,26.84,26.83,26.84,19300.0,17.6672,17.6738,17.6672,17.6738,19300.0
2010-04-14 13:30:00,26.84,26.84,26.83,26.84,4000.0,17.6738,17.6738,17.6672,17.6738,4000.0
2010-04-14 13:35:00,26.83,26.87,26.83,26.87,108200.0,17.6672,17.6935,17.6672,17.6935,108200.0
2010-04-14 13:40:00,26.87,26.88,26.83,26.83,28400.0,17.6935,17.7001,17.6672,17.6672,28400.0
2010-04-14 13:45:00,26.83,26.85,26.83,26.85,34300.0,17.6672,17.6803,17.6672,17.6803,34300.0
2010-04-14 13:50:00,26.86,26.88,26.86,26.87,17000.0,17.6869,17.7001,17.6869,17.6935,17000.0
2010-04-14 13:55:00,26.88,26.88,26.84,26.84,55400.0,17.7001,17.7001,17.6738,17.6738,55400.0
2010-04-14 14:00:00,26.83,26.86,26.83,26.85,54300.0,17.6672,17.6869,17.6672,17.6803,54300.0
2010-04-14 14:05:00,26.84,26.85,26.83,26.83,43500.0,17.6738,17.6803,17.6672,17.6672,43500.0
2010-04-14 14:10:00,26.83,26.85,26.83,26.85,23700.0,17.6672,17.6803,17.6672,17.6803,23700.0
2010-04-14 14:15:00,26.85,26.86,26.85,26.85,3800.0,17.6803,17.6869,17.6803,17.6803,3800.0
2010-04-14 14:20:00,26.86,26.87,26.86,26.86,21700.0,17.6869,17.6935,17.6869,17.6869,21700.0
2010-04-14 14:25:00,26.86,26.86,26.85,26.86,35200.0,17.6869,17.6869,17.6803,17.6869,35200.0
2010-04-14 14:30:00,26.87,26.88,26.86,26.87,43000.0,17.6935,17.7001,17.6869,17.6935,43000.0
2010-04-14 14:35:00,26.86,26.87,26.85,26.87,26600.0,17.6869,17.6935,17.6803,17.6935,26600.0
2010-04-14 14:40:00,26.86,26.87,26.86,26.87,5800.0,17.6869,17.6935,17.6869,17.6935,5800.0
2010-04-14 14:45:00,26.86,26.86,26.86,26.86,25700.0,17.6869,17.6869,17.6869,17.6869,25700.0
2010-04-14 14:50:00,26.86,26.87,26.84,26.84,48200.0,17.6869,17.6935,17.6738,17.6738,48200.0
2010-04-14 14:55:00,26.84,26.86,26.84,26.85,42500.0,17.6738,17.6869,17.6738,17.6803,42500.0
2010-04-14 15:00:00,26.85,26.85,26.83,26.85,35700.0,17.6803,17.6803,17.6672,17.6803,35700.0
2010-04-14 15:05:00,26.84,26.84,26.84,26.84,3100.0,17.6738,17.6738,17.6738,17.6738,3100.0
2010-04-14 15:10:00,26.85,26.87,26.85,26.87,71900.0,17.6803,17.6935,17.6803,17.6935,71900.0
2010-04-14 15:15:00,26.87,26.87,26.85,26.87,88800.0,17.6935,17.6935,17.6803,17.6935,88800.0
2010-04-14 15:20:00,26.86,26.89,26.86,26.88,57300.0,17.6869,17.7067,17.6869,17.7001,57300.0
2010-04-14 15:25:00,26.89,26.89,26.88,26.89,100700.0,17.7067,17.7067,17.7001,17.7067,100700.0
2010-04-14 15:30:00,26.89,26.93,26.89,26.93,163500.0,17.7067,17.733,17.7067,17.733,163500.0
2010-04-14 15:35:00,26.92,26.92,26.9,26.9,218200.0,17.7264,17.7264,17.7133,17.7133,218200.0
2010-04-14 15:40:00,26.9,26.92,26.88,26.89,74700.0,17.7133,17.7264,17.7001,17.7067,74700.0
2010-04-14 15:45:00,26.9,26.9,26.88,26.89,45500.0,17.7133,17.7133,17.7001,17.7067,45500.0
2010-04-14 15:50:00,26.89,26.9,26.87,26.88,246900.0,17.7067,17.7133,17.6935,17.7001,246900.0
2010-04-14 15:55:00,26.88,26.88,26.86,26.86,159300.0,17.7001,17.7001,17.6869,17.6869,159300.0
2010-04-15 09:30:00,27.0,27.0,26.97,26.99,114500.0,17.7791,17.7791,17.7594,17.7725,114500.0
2010-04-15 09:35:00,26.99,27.02,26.98,27.01,75300.0,17.7725,17.7923,17.7659,17.7857,75300.0
2010-04-15 09:40:00,27.01,27.06,27.0,27.06,88300.0,17.7857,17.8186,17.7791,17.8186,88300.0
2010-04-15 09:45:00,27.06,27.07,27.0,27.02,72100.0,17.8186,17.8252,17.7791,17.7923,72100.0
2010-04-15 09:50:00,27.01,27.03,27.0,27.03,45600.0,17.7857,17.7989,17.7791,17.7989,45600.0
2010-04-15 09:55:00,27.02,27.02,26.99,26.99,66600.0,17.7923,17.7923,17.7725,17.7725,66600.0
2010-04-15 10:00:00,27.0,27.0,26.95,27.0,119200.0,17.7791,17.7791,17.7462,17.7791,119200.0
2010-04-15 10:05:00,27.01,27.05,27.01,27.04,47600.0,17.7857,17.812,17.7857,17.8055,47600.0
2010-04-15 10:10:00,27.04,27.06,27.02,27.03,51900.0,17.8055,17.8186,17.7923,17.7989,51900.0
2010-04-15 10:15:00,27.02,27.05,27.01,27.01,32500.0,17.7923,17.812,17.7857,17.7857,32500.0
2010-04-15 10:20:00,27.02,27.05,27.01,27.03,26200.0,17.7923,17.812,17.7857,17.7989,26200.0
2010-04-15 10:25:00,27.03,27.04,27.01,27.01,48200.0,17.7989,17.8055,17.7857,17.7857,48200.0
2010-04-15 10:30:00,27.02,27.05,27.01,27.05,28700.0,17.7923,17.812,17.7857,17.812,28700.0
2010-04-15 10:35:00,27.05,27.08,27.05,27.07,40100.0,17.812,17.8318,17.812,17.8252,40100.0
2010-04-15 10:40:00,27.07,27.11,27.06,27.09,53600.0,17.8252,17.8515,17.8186,17.8384,53600.0
2010-04-15 10:45:00,27.09,27.1,27.06,27.07,80100.0,17.8384,17.845,17.8186,17.8252,80100.0
2010-04-15 10:50:00,27.08,27.08,27.05,27.05,50300.0,17.8318,17.8318,17.812,17.812,50300.0
2010-04-15 10:55:00,27.06,27.06,27.02,27.02,58400.0,17.8186,17.8186,17.7923,17.7923,58400.0
2010-04-15 11:00:00,27.03,27.06,27.01,27.05,74500.0,17.7989,17.8186,17.7857,17.812,74500.0
2010-04-15 11:05:00,27.06,27.07,27.05,27.07,24700.0,17.8186,17.8252,17.812,17.8252,24700.0
2010-04-15 11:10:00,27.07,27.07,27.04,27.04,31100.0,17.8252,17.8252,17.8055,17.8055,31100.0
2010-04-15 11:15:00,27.04,27.05,27.0,27.03,78300.0,17.8055,17.812,17.7791,17.7989,78300.0
2010-04-15 11:20:00,27.03,27.05,27.01,27.05,44300.0,17.7989,17.812,17.7857,17.812,44300.0
2010-04-15 11:25:00,27.05,27.06,27.04,27.06,48300.0,17.812,17.8186,17.8055,17.8186,48300.0
2010-04-15 11:30:00,27.06,27.06,27.02,27.03,54300.0,17.8186,17.8186,17.7923,17.7989,54300.0
2010-04-15 11:35:00,27.03,27.04,27.03,27.04,44800.0,17.7989,17.8055,17.7989,17.8055,44800.0
2010-04-15 11:40:00,27.03,27.04,27.02,27.02,47900.0,17.7989,17.8055,17.7923,17.7923,47900.0
2010-04-15 11:45:00,27.02,27.03,27.01,27.01,19900.0,17.7923,17.7989,17.7857,17.7857,19900.0
2010-04-15 11:50:00,27.01,27.07,27.01,27.06,25300.0,17.7857,17.8252,17.7857,17.8186,25300.0
2010-04-15 11:55:00,27.05,27.05,27.02,27.04,62000.0,17.812,17.812,17.7923,17.8055,62000.0
2010-04-15 12:00:00,27.04,27.04,27.02,27.04,65100.0,17.8055,17.8055,17.7923,17.8055,65100.0
2010-04-15 12:05:00,27.03,27.05,27.02,27.05,28900.0,17.7989,17.812,17.7923,17.812,28900.0
2010-04-15 12:10:00,27.05,27.08,27.04,27.07,48400.0,17.812,17.8318,17.8055,17.8252,48400.0
2010-04-15 12:15:00,27.08,27.08,27.08,27.08,15000.0,17.8318,17.8318,17.8318,17.8318,15000.0
2010-04-15 12:20:00,27.08,27.08,27.07,27.07,17500.0,17.8318,17.8318,17.8252,17.8252,17500.0
2010-04-15 12:25:00,27.06,27.08,27.06,27.08,21700.0,17.8186,17.8318,17.8186,17.8318,21700.0
2010-04-15 12:30:00,27.08,27.08,27.06,27.07,10200.0,17.8318,17.8318,17.8186,17.8252,10200.0
2010-04-15 12:35:00,27.07,27.08,27.07,27.08,36100.0,17.8252,17.8318,17.8252,17.8318,36100.0
2010-04-15 12:40:00,27.08,27.08,27.08,27.08,50700.0,17.8318,17.8318,17.8318,17.8318,50700.0
2010-04-15 12:45:00,27.08,27.09,27.07,27.09,15000.0,17.8318,17.8384,17.8252,17.8384,15000.0
2010-04-15 12:50:00,27.09,27.12,27.08,27.11,70200.0,17.8384,17.8581,17.8318,17.8515,70200.0
2010-04-15 12:55:00,27.11,27.12,27.11,27.12,99900.0,17.8515,17.8581,17.8515,17.8581,99900.0
2010-04-15 13:00:00,27.12,27.13,27.11,27.12,41200.0,17.8581,17.8647,17.8515,17.8581,41200.0
2010-04-15 13:05:00,27.13,27.14,27.12,27.14,12400.0,17.8647,17.8713,17.8581,17.8713,12400.0
2010-04-15 13:10:00,27.14,27.14,27.13,27.13,53600.0,17.8713,17.8713,17.8647,17.8647,53600.0
2010-04-15 13:15:00,27.13,27.14,27.13,27.14,17400.0,17.8647,17.8713,17.8647,17.8713,17400.0
2010-04-15 13:20:00,27.14,27.16,27.13,27.15,37600.0,17.8713,17.8845,17.8647,17.8779,37600.0
2010-04-15 13:25:00,27.16,27.18,27.16,27.18,22400.0,17.8845,17.8976,17.8845,17.8976,22400.0
2010-04-15 13:30:00,27.18,27.18,27.16,27.16,46000.0,17.8976,17.8976,17.8845,17.8845,46000.0
2010-04-15 13:35:00,27.17,27.19,27.17,27.17,58400.0,17.8911,17.9042,17.8911,17.8911,58400.0
2010-04-15 13:40:00,27.17,27.18,27.17,27.18,5200.0,17.8911,17.8976,17.8911,17.8976,5200.0
2010-04-15 13:45:00,27.18,27.18,27.16,27.17,31100.0,17.8976,17.8976,17.8845,17.8911,31100.0
2010-04-15 13:50:00,27.16,27.18,27.15,27.17,57000.0,17.8845,17.8976,17.8779,17.8911,57000.0
2010-04-15 13:55:00,27.18,27.18,27.16,27.17,31700.0,17.8976,17.8976,17.8845,17.8911,31700.0
2010-04-15 14:00:00,27.17,27.17,27.16,27.17,28300.0,17.8911,17.8911,17.8845,17.8911,28300.0
2010-04-15 14:05:00,27.17,27.18,27.13,27.14,57100.0,17.8911,17.8976,17.8647,17.8713,57100.0
2010-04-15 14:10:00,27.15,27.16,27.14,27.16,28200.0,17.8779,17.8845,17.8713,17.8845,28200.0
2010-04-15 14:15:00,27.16,27.16,27.14,27.15,32000.0,17.8845,17.8845,17.8713,17.8779,32000.0
2010-04-15 14:20:00,27.15,27.18,27.15,27.17,68300.0,17.8779,17.8976,17.8779,17.8911,68300.0
2010-04-15 14:25:00,27.17,27.17,27.16,27.17,46800.0,17.8911,17.8911,17.8845,17.8911,46800.0
2010-04-15 14:30:00,27.16,27.17,27.16,27.17,2800.0,17.8845,17.8911,17.8845,17.8911,2800.0
2010-04-15 14:35:00,27.17,27.18,27.16,27.18,39800.0,17.8911,17.8976,17.8845,17.8976,39800.0
2010-04-15 14:40:00,27.18,27.18,27.17,27.18,23400.0,17.8976,17.8976,17.8911,17.8976,23400.0
2010-04-15 14:45:00,27.19,27.19,27.18,27.18,9300.0,17.9042,17.9042,17.8976,17.8976,9300.0
2010-04-15 14:50:00,27.18,27.19,27.18,27.18,16400.0,17.8976,17.9042,17.8976,17.8976,16400.0
2010-04-15 14:55:00,27.18,27.2,27.17,27.18,26700.0,17.8976,17.9108,17.8911,17.8976,26700.0
2010-04-15 15:00:00,27.19,27.19,27.15,27.16,61000.0,17.9042,17.9042,17.8779,17.8845,61000.0
2010-04-15 15:05:00,27.17,27.17,27.16,27.16,49600.0,17.8911,17.8911,17.8845,17.8845,49600.0
2010-04-15 15:10:00,27.16,27.17,27.14,27.15,97100.0,17.8845,17.8911,17.8713,17.8779,97100.0
2010-04-15 15:15:00,27.15,27.17,27.15,27.17,30000.0,17.8779,17.8911,17.8779,17.8911,30000.0
2010-04-15 15:20:00,27.17,27.23,27.17,27.22,65100.0,17.8911,17.9306,17.8911,17.924,65100.0
2010-04-15 15:25:00,27.22,27.22,27.19,27.19,89400.0,17.924,17.924,17.9042,17.9042,89400.0
2010-04-15 15:30:00,27.18,27.18,27.15,27.16,136900.0,17.8976,17.8976,17.8779,17.8845,136900.0
2010-04-15 15:35:00,27.15,27.18,27.14,27.18,106700.0,17.8779,17.8976,17.8713,17.8976,106700.0
2010-04-15 15:40:00,27.17,27.21,27.17,27.21,190400.0,17.8911,17.9174,17.8911,17.9174,190400.0
2010-04-15 15:45:00,27.2,27.25,27.19,27.23,177200.0,17.9108,17.9437,17.9042,17.9306,177200.0
2010-04-15 15:50:00,27.22,27.22,27.19,27.2,84700.0,17.924,17.924,17.9042,17.9108,84700.0
2010-04-15 15:55:00,27.2,27.24,27.2,27.2,179700.0,17.9108,17.9371,17.9108,17.9108,179700.0
2010-04-16 09:30:00,27.11,27.24,27.1,27.23,95300.0,17.8515,17.9371,17.845,17.9306,95300.0
2010-04-16 09:35:00,27.23,27.24,27.18,27.22,84800.0,17.9306,17.9371,17.8976,17.924,84800.0
2010-04-16 09:40:00,27.22,27.25,27.18,27.19,58600.0,17.924,17.9437,17.8976,17.9042,58600.0
2010-04-16 09:45:00,27.19,27.23,27.17,27.21,60100.0,17.9042,17.9306,17.8911,17.9174,60100.0
2010-04-16 09:50:00,27.21,27.23,27.19,27.19,88200.0,17.9174,17.9306,17.9042,17.9042,88200.0
2010-04-16 09:55:00,27.17,27.24,27.17,27.23,135700.0,17.8911,17.9371,17.8911,17.9306,135700.0
2010-04-16 10:00:00,27.23,27.35,27.23,27.34,135900.0,17.9306,18.0096,17.9306,18.003,135900.0
2010-04-16 10:05:00,27.34,27.37,27.32,27.33,131600.0,18.003,18.0228,17.9898,17.9964,131600.0
2010-04-16 10:10:00,27.34,27.38,27.34,27.37,135800.0,18.003,18.0293,18.003,18.0228,135800.0
2010-04-16 10:15:00,27.37,27.44,27.37,27.41,175300.0,18.0228,18.0688,18.0228,18.0491,175300.0
2010-04-16 10:20:00,27.41,27.41,27.35,27.35,129000.0,18.0491,18.0491,18.0096,18.0096,129000.0
2010-04-16 10:25:00,27.35,27.4,27.35,27.39,109700.0,18.0096,18.0425,18.0096,18.0359,109700.0
2010-04-16 10:30:00,27.39,27.42,27.39,27.4,134800.0,18.0359,18.0557,18.0359,18.0425,134800.0
2010-04-16 10:35:00,27.4,27.41,27.28,27.29,234300.0,18.0425,18.0491,17.9635,17.9701,234300.0
2010-04-16 10:40:00,27.29,27.39,27.27,27.35,180000.0,17.9701,18.0359,17.9569,18.0096,180000.0
2010-04-16 10:45:00,27.35,27.35,27.25,27.25,115700.0,18.0096,18.0096,17.9437,17.9437,115700.0
2010-04-16 10:50:00,27.25,27.3,27.18,27.2,538000.0,17.9437,17.9767,17.8976,17.9108,538000.0
2010-04-16 10:55:00,27.19,27.3,27.19,27.27,154600.0,17.9042,17.9767,17.9042,17.9569,154600.0
2010-04-16 11:00:00,27.27,27.29,27.27,27.28,190000.0,17.9569,17.9701,17.9569,17.9635,190000.0
2010-04-16 11:05:00,27.27,27.28,27.23,27.23,236900.0,17.9569,17.9635,17.9306,17.9306,236900.0
2010-04-16 11:10:00,27.24,27.24,27.21,27.21,149700.0,17.9371,17.9371,17.9174,17.9174,149700.0
2010-04-16 11:15:00,27.21,27.22,27.14,27.14,232100.0,17.9174,17.924,17.8713,17.8713,232100.0
2010-04-16 11:20:00,27.14,27.24,27.12,27.23,139900.0,17.8713,17.9371,17.8581,17.9306,139900.0
2010-04-16 11:25:00,27.22,27.23,27.18,27.19,115800.0,17.924,17.9306,17.8976,17.9042,115800.0
2010-04-16 11:30:00,27.18,27.19,27.1,27.11,105300.0,17.8976,17.9042,17.845,17.8515,105300.0
2010-04-16 11:35:00,27.12,27.13,27.08,27.09,69400.0,17.8581,17.8647,17.8318,17.8384,69400.0
2010-04-16 11:40:00,27.09,27.14,27.09,27.12,61600.0,17.8384,17.8713,17.8384,17.8581,61600.0
2010-04-16 11:45:00,27.12,27.12,27.02,27.02,85400.0,17.8581,17.8581,17.7923,17.7923,85400.0
2010-04-16 11:50:00,27.03,27.03,26.96,27.01,148800.0,17.7989,17.7989,17.7528,17.7857,148800.0
2010-04-16 11:55:00,27.01,27.01,26.95,26.97,85800.0,17.7857,17.7857,17.7462,17.7594,85800.0
2010-04-16 12:00:00,26.98,26.98,26.85,26.87,145400.0,17.7659,17.7659,17.6803,17.6935,145400.0
2010-04-16 12:05:00,26.87,26.91,26.83,26.91,139600.0,17.6935,17.7198,17.6672,17.7198,139600.0
2010-04-16 12:10:00,26.91,26.95,26.91,26.95,40300.0,17.7198,17.7462,17.7198,17.7462,40300.0
2010-04-16 12:15:00,26.95,26.95,26.93,26.93,44500.0,17.7462,17.7462,17.733,17.733,44500.0
2010-04-16 12:20:00,26.93,26.95,26.93,26.94,32200.0,17.733,17.7462,17.733,17.7396,32200.0
2010-04-16 12:25:00,26.94,26.94,26.91,26.91,109300.0,17.7396,17.7396,17.7198,17.7198,109300.0
2010-04-16 12:30:00,26.91,26.91,26.84,26.86,84500.0,17.7198,17.7198,17.6738,17.6869,84500.0
2010-04-16 12:35:00,26.87,26.87,26.79,26.81,118900.0,17.6935,17.6935,17.6408,17.654,118900.0
2010-04-16 12:40:00,26.81,26.86,26.81,26.86,78500.0,17.654,17.6869,17.654,17.6869,78500.0
2010-04-16 12:45:00,26.87,26.93,26.87,26.91,86100.0,17.6935,17.733,17.6935,17.7198,86100.0
2010-04-16 12:50:00,26.91,26.95,26.91,26.94,63000.0,17.7198,17.7462,17.7198,17.7396,63000.0
2010-04-16 12:55:00,26.94,26.95,26.92,26.94,38700.0,17.7396,17.7462,17.7264,17.7396,38700.0
2010-04-16 13:00:00,26.93,26.97,26.93,26.97,67300.0,17.733,17.7594,17.733,17.7594,67300.0
2010-04-16 13:05:00,26.97,27.04,26.97,27.03,100800.0,17.7594,17.8055,17.7594,17.7989,100800.0
2010-04-16 13:10:00,27.03,27.03,26.99,26.99,90300.0,17.7989,17.7989,17.7725,17.7725,90300.0
2010-04-16 13:15:00,26.98,26.99,26.97,26.97,75400.0,17.7659,17.7725,17.7594,17.7594,75400.0
2010-04-16 13:20:00,26.97,26.97,26.96,26.96,22500.0,17.7594,17.7594,17.7528,17.7528,22500.0
2010-04-16 13:25:00,26.96,26.99,26.96,26.96,39000.0,17.7528,17.7725,17.7528,17.7528,39000.0
2010-04-16 13:30:00,26.97,26.98,26.94,26.94,48200.0,17.7594,17.7659,17.7396,17.7396,48200.0
2010-04-16 13:35:00,26.93,26.96,26.92,26.95,42200.0,17.733,17.7528,17.7264,17.7462,42200.0
2010-04-16 13:40:00,26.96,26.98,26.94,26.96,45600.0,17.7528,17.7659,17.7396,17.7528,45600.0
2010-04-16 13:45:00,26.97,26.97,26.92,26.95,72200.0,17.7594,17.7594,17.7264,17.7462,72200.0
2010-04-16 13:50:00,26.94,26.95,26.92,26.94,43900.0,17.7396,17.7462,17.7264,17.7396,43900.0
2010-04-16 13:55:00,26.94,26.95,26.93,26.95,20800.0,17.7396,17.7462,17.733,17.7462,20800.0
2010-04-16 14:00:00,26.95,26.96,26.94,26.95,55800.0,17.7462,17.7528,17.7396,17.7462,55800.0
2010-04-16 14:05:00,26.95,27.01,26.95,27.01,65100.0,17.7462,17.7857,17.7462,17.7857,65100.0
2010-04-16 14:10:00,27.0,27.0,26.97,26.97,44900.0,17.7791,17.7791,17.7594,17.7594,44900.0
2010-04-16 14:15:00,26.98,27.04,26.98,27.01,56900.0,17.7659,17.8055,17.7659,17.7857,56900.0
2010-04-16 14:20:00,27.0,27.06,27.0,27.04,226400.0,17.7791,17.8186,17.7791,17.8055,226400.0
2010-04-16 14:25:00,27.04,27.04,27.03,27.03,35300.0,17.8055,17.8055,17.7989,17.7989,35300.0
2010-04-16 14:30:00,27.03,27.06,27.03,27.05,16000.0,17.7989,17.8186,17.7989,17.812,16000.0
2010-04-16 14:35:00,27.05,27.05,27.01,27.02,155700.0,17.812,17.812,17.7857,17.7923,155700.0
2010-04-16 14:40:00,27.01,27.07,27.01,27.06,58500.0,17.7857,17.8252,17.7857,17.8186,58500.0
2010-04-16 14:45:00,27.06,27.07,27.03,27.04,53600.0,17.8186,17.8252,17.7989,17.8055,53600.0
2010-04-16 14:50:00,27.03,27.05,27.03,27.05,93100.0,17.7989,17.812,17.7989,17.812,93100.0
2010-04-16 14:55:00,27.04,27.06,27.02,27.02,74500.0,17.8055,17.8186,17.7923,17.7923,74500.0
2010-04-16 15:00:00,27.02,27.05,26.99,27.03,106600.0,17.7923,17.812,17.7725,17.7989,106600.0
2010-04-16 15:05:00,27.02,27.04,26.99,27.03,166300.0,17.7923,17.8055,17.7725,17.7989,166300.0
2010-04-16 15:10:00,27.03,27.05,27.01,27.02,100700.0,17.7989,17.812,17.7857,17.7923,100700.0
2010-04-16 15:15:00,27.01,27.05,27.0,27.02,153200.0,17.7857,17.812,17.7791,17.7923,153200.0
2010-04-16 15:20:00,27.02,27.04,27.0,27.04,91600.0,17.7923,17.8055,17.7791,17.8055,91600.0
2010-04-16 15:25:00,27.03,27.04,27.01,27.02,44300.0,17.7989,17.8055,17.7857,17.7923,44300.0
2010-04-16 15:30:00,27.02,27.06,26.99,27.05,126900.0,17.7923,17.8186,17.7725,17.812,126900.0
2010-04-16 15:35:00,27.05,27.1,27.03,27.09,88500.0,17.812,17.845,17.7989,17.8384,88500.0
2010-04-16 15:40:00,27.09,27.11,27.07,27.11,67900.0,17.8384,17.8515,17.8252,17.8515,67900.0
2010-04-16 15:45:00,27.11,27.13,27.04,27.05,167500.0,17.8515,17.8647,17.8055,17.812,167500.0
2010-04-16 15:50:00,27.05,27.06,27.01,27.02,275500.0,17.812,17.8186,17.7857,17.7923,275500.0
2010-04-16 15:55:00,27.02,27.02,26.97,26.97,457400.0,17.7923,17.7923,17.7594,17.7594,457400.0
2010-04-19 09:30:00,26.94,27.08,26.92,27.08,112400.0,17.7396,17.8318,17.7264,17.8318,112400.0
2010-04-19 09:35:00,27.09,27.11,27.04,27.04,100400.0,17.8384,17.8515,17.8055,17.8055,100400.0
2010-04-19 09:40:00,27.04,27.04,26.98,27.01,94800.0,17.8055,17.8055,17.7659,17.7857,94800.0
2010-04-19 09:45:00,27.01,27.01,26.93,26.94,42300.0,17.7857,17.7857,17.733,17.7396,42300.0
2010-04-19 09:50:00,26.94,27.01,26.93,27.01,48500.0,17.7396,17.7857,17.733,17.7857,48500.0
2010-04-19 09:55:00,27.0,27.04,26.97,26.97,83400.0,17.7791,17.8055,17.7594,17.7594,83400.0
2010-04-19 10:00:00,26.98,27.04,26.98,26.98,97400.0,17.7659,17.8055,17.7659,17.7659,97400.0
2010-04-19 10:05:00,26.97,26.99,26.95,26.99,69700.0,17.7594,17.7725,17.7462,17.7725,69700.0
2010-04-19 10:10:00,26.98,26.98,26.91,26.91,70300.0,17.7659,17.7659,17.7198,17.7198,70300.0
2010-04-19 10:15:00,26.92,26.97,26.92,26.94,63500.0,17.7264,17.7594,17.7264,17.7396,63500.0
2010-04-19 10:20:00,26.94,26.94,26.88,26.89,84200.0,17.7396,17.7396,17.7001,17.7067,84200.0
2010-04-19 10:25:00,26.88,26.88,26.81,26.82,90600.0,17.7001,17.7001,17.654,17.6606,90600.0
2010-04-19 10:30:00,26.81,26.85,26.81,26.81,150100.0,17.654,17.6803,17.654,17.654,150100.0
2010-04-19 10:35:00,26.81,26.81,26.77,26.79,124800.0,17.654,17.654,17.6277,17.6408,124800.0
2010-04-19 10:40:00,26.8,26.83,26.77,26.8,61200.0,17.6474,17.6672,17.6277,17.6474,61200.0
2010-04-19 10:45:00,26.79,26.84,26.79,26.8,74300.0,17.6408,17.6738,17.6408,17.6474,74300.0
2010-04-19 10:50:00,26.8,26.8,26.76,26.76,49400.0,17.6474,17.6474,17.6211,17.6211,49400.0
2010-04-19 10:55:00,26.77,26.78,26.75,26.77,126400.0,17.6277,17.6342,17.6145,17.6277,126400.0
2010-04-19 11:00:00,26.77,26.78,26.71,26.71,107500.0,17.6277,17.6342,17.5882,17.5882,107500.0
2010-04-19 11:05:00,26.7,26.77,26.7,26.74,99000.0,17.5816,17.6277,17.5816,17.6079,99000.0
2010-04-19 11:10:00,26.73,26.76,26.7,26.7,83700.0,17.6013,17.6211,17.5816,17.5816,83700.0
2010-04-19 11:15:00,26.71,26.75,26.7,26.73,78100.0,17.5882,17.6145,17.5816,17.6013,78100.0
2010-04-19 11:20:00,26.74,26.74,26.71,26.74,75800.0,17.6079,17.6079,17.5882,17.6079,75800.0
2010-04-19 11:25:00,26.74,26.74,26.7,26.73,32000.0,17.6079,17.6079,17.5816,17.6013,32000.0
2010-04-19 11:30:00,26.73,26.76,26.73,26.75,32000.0,17.6013,17.6211,17.6013,17.6145,32000.0
2010-04-19 11:35:00,26.76,26.78,26.74,26.74,64300.0,17.6211,17.6342,17.6079,17.6079,64300.0
2010-04-19 11:40:00,26.75,26.77,26.74,26.75,80300.0,17.6145,17.6277,17.6079,17.6145,80300.0
2010-04-19 11:45:00,26.74,26.74,26.72,26.74,39500.0,17.6079,17.6079,17.5947,17.6079,39500.0
2010-04-19 11:50:00,26.74,26.74,26.67,26.68,66300.0,17.6079,17.6079,17.5618,17.5684,66300.0
2010-04-19 11:55:00,26.67,26.68,26.64,26.65,149200.0,17.5618,17.5684,17.5421,17.5486,149200.0
2010-04-19 12:00:00,26.66,26.67,26.65,26.66,68500.0,17.5552,17.5618,17.5486,17.5552,68500.0
2010-04-19 12:05:00,26.66,26.7,26.62,26.62,241500.0,17.5552,17.5816,17.5289,17.5289,241500.0
2010-04-19 12:10:00,26.62,26.62,26.55,26.59,82700.0,17.5289,17.5289,17.4828,17.5091,82700.0
2010-04-19 12:15:00,26.6,26.64,26.59,26.64,61400.0,17.5157,17.5421,17.5091,17.5421,61400.0
2010-04-19 12:20:00,26.64,26.71,26.64,26.71,116500.0,17.5421,17.5882,17.5421,17.5882,116500.0
2010-04-19 12:25:00,26.7,26.75,26.7,26.72,64000.0,17.5816,17.6145,17.5816,17.5947,64000.0
2010-04-19 12:30:00,26.72,26.72,26.7,26.72,35400.0,17.5947,17.5947,17.5816,17.5947,35400.0
2010-04-19 12:35:00,26.72,26.72,26.69,26.69,34900.0,17.5947,17.5947,17.575,17.575,34900.0
2010-04-19 12:40:00,26.69,26.7,26.69,26.7,6300.0,17.575,17.5816,17.575,17.5816,6300.0
2010-04-19 12:45:00,26.71,26.75,26.71,26.74,38300.0,17.5882,17.6145,17.5882,17.6079,38300.0
2010-04-19 12:50:00,26.74,26.74,26.72,26.72,17100.0,17.6079,17.6079,17.5947,17.5947,17100.0
2010-04-19 12:55:00,26.72,26.74,26.72,26.73,22800.0,17.5947,17.6079,17.5947,17.6013,22800.0
2010-04-19 13:00:00,26.73,26.73,26.69,26.69,20500.0,17.6013,17.6013,17.575,17.575,20500.0
2010-04-19 13:05:00,26.69,26.7,26.68,26.7,42800.0,17.575,17.5816,17.5684,17.5816,42800.0
2010-04-19 13:10:00,26.7,26.72,26.69,26.72,23900.0,17.5816,17.5947,17.575,17.5947,23900.0
2010-04-19 13:15:00,26.71,26.71,26.66,26.66,23100.0,17.5882,17.5882,17.5552,17.5552,23100.0
2010-04-19 13:20:00,26.67,26.75,26.67,26.75,84000.0,17.5618,17.6145,17.5618,17.6145,84000.0
2010-04-19 13:25:00,26.76,26.76,26.74,26.75,59100.0,17.6211,17.6211,17.6079,17.6145,59100.0
2010-04-19 13:30:00,26.75,26.76,26.7,26.7,36200.0,17.6145,17.6211,17.5816,17.5816,36200.0
2010-04-19 13:35:00,26.7,26.71,26.69,26.7,29700.0,17.5816,17.5882,17.575,17.5816,29700.0
2010-04-19 13:40:00,26.71,26.76,26.71,26.75,35700.0,17.5882,17.6211,17.5882,17.6145,35700.0
2010-04-19 13:45:00,26.74,26.74,26.7,26.7,44000.0,17.6079,17.6079,17.5816,17.5816,44000.0
2010-04-19 13:50:00,26.7,26.7,26.67,26.7,66200.0,17.5816,17.5816,17.5618,17.5816,66200.0
2010-04-19 13:55:00,26.7,26.71,26.68,26.68,54500.0,17.5816,17.5882,17.5684,17.5684,54500.0
2010-04-19 14:00:00,26.67,26.68,26.66,26.68,113500.0,17.5618,17.5684,17.5552,17.5684,113500.0
2010-04-19 14:05:00,26.69,26.75,26.69,26.73,62200.0,17.575,17.6145,17.575,17.6013,62200.0
2010-04-19 14:10:00,26.73,26.81,26.73,26.77,98500.0,17.6013,17.654,17.6013,17.6277,98500.0
2010-04-19 14:15:00,26.78,26.85,26.78,26.83,44000.0,17.6342,17.6803,17.6342,17.6672,44000.0
2010-04-19 14:20:00,26.83,26.84,26.79,26.8,52100.0,17.6672,17.6738,17.6408,17.6474,52100.0
2010-04-19 14:25:00,26.81,26.87,26.81,26.83,45500.0,17.654,17.6935,17.654,17.6672,45500.0
2010-04-19 14:30:00,26.83,26.86,26.82,26.85,37900.0,17.6672,17.6869,17.6606,17.6803,37900.0
2010-04-19 14:35:00,26.84,26.85,26.81,26.82,116400.0,17.6738,17.6803,17.654,17.6606,116400.0
2010-04-19 14:40:00,26.82,26.86,26.82,26.84,75600.0,17.6606,17.6869,17.6606,17.6738,75600.0
2010-04-19 14:45:00,26.84,26.85,26.81,26.82,106800.0,17.6738,17.6803,17.654,17.6606,106800.0
2010-04-19 14:50:00,26.82,26.84,26.82,26.84,39600.0,17.6606,17.6738,17.6606,17.6738,39600.0
2010-04-19 14:55:00,26.85,26.91,26.83,26.9,73900.0,17.6803,17.7198,17.6672,17.7133,73900.0
2010-04-19 15:00:00,26.91,26.96,26.91,26.92,114100.0,17.7198,17.7528,17.7198,17.7264,114100.0
2010-04-19 15:05:00,26.92,26.97,26.92,26.95,60900.0,17.7264,17.7594,17.7264,17.7462,60900.0
2010-04-19 15:10:00,26.95,26.98,26.95,26.97,155200.0,17.7462,17.7659,17.7462,17.7594,155200.0
2010-04-19 15:15:00,26.97,26.99,26.95,26.95,74900.0,17.7594,17.7725,17.7462,17.7462,74900.0
2010-04-19 15:20:00,26.95,26.98,26.95,26.97,100500.0,17.7462,17.7659,17.7462,17.7594,100500.0
2010-04-19 15:25:00,26.97,27.01,26.97,26.99,62500.0,17.7594,17.7857,17.7594,17.7725,62500.0
2010-04-19 15:30:00,26.99,27.02,26.98,27.0,107000.0,17.7725,17.7923,17.7659,17.7791,107000.0
2010-04-19 15:35:00,27.0,27.0,26.94,26.95,110500.0,17.7791,17.7791,17.7396,17.7462,110500.0
2010-04-19 15:40:00,26.95,26.95,26.92,26.94,131300.0,17.7462,17.7462,17.7264,17.7396,131300.0
2010-04-19 15:45:00,26.94,26.99,26.94,26.98,104700.0,17.7396,17.7725,17.7396,17.7659,104700.0
2010-04-19 15:50:00,26.98,27.02,26.97,27.02,197500.0,17.7659,17.7923,17.7594,17.7923,197500.0
2010-04-19 15:55:00,27.02,27.07,27.01,27.07,123000.0,17.7923,17.8252,17.7857,17.8252,123000.0
2010-04-20 09:30:00,27.21,27.41,27.17,27.39,264800.0,17.9174,18.0491,17.8911,18.0359,264800.0
2010-04-20 09:35:00,27.39,27.39,27.27,27.33,153100.0,18.0359,18.0359,17.9569,17.9964,153100.0
2010-04-20 09:40:00,27.32,27.34,27.27,27.29,86000.0,17.9898,18.003,17.9569,17.9701,86000.0
2010-04-20 09:45:00,27.3,27.33,27.26,27.26,163000.0,17.9767,17.9964,17.9503,17.9503,163000.0
2010-04-20 09:50:00,27.26,27.28,27.25,27.26,103600.0,17.9503,17.9635,17.9437,17.9503,103600.0
2010-04-20 09:55:00,27.26,27.28,27.19,27.19,381300.0,17.9503,17.9635,17.9042,17.9042,381300.0
2010-04-20 10:00:00,27.2,27.22,27.16,27.17,164900.0,17.9108,17.924,17.8845,17.8911,164900.0
2010-04-20 10:05:00,27.17,27.19,27.13,27.19,97100.0,17.8911,17.9042,17.8647,17.9042,97100.0
2010-04-20 10:10:00,27.19,27.24,27.19,27.19,112100.0,17.9042,17.9371,17.9042,17.9042,112100.0
2010-04-20 10:15:00,27.19,27.21,27.16,27.16,49500.0,17.9042,17.9174,17.8845,17.8845,49500.0
2010-04-20 10:20:00,27.16,27.16,27.12,27.13,85700.0,17.8845,17.8845,17.8581,17.8647,85700.0
2010-04-20 10:25:00,27.13,27.14,27.07,27.07,114800.0,17.8647,17.8713,17.8252,17.8252,114800.0
2010-04-20 10:30:00,27.07,27.14,27.06,27.12,89500.0,17.8252,17.8713,17.8186,17.8581,89500.0
2010-04-20 10:35:00,27.12,27.18,27.11,27.18,70500.0,17.8581,17.8976,17.8515,17.8976,70500.0
2010-04-20 10:40:00,27.17,27.23,27.17,27.22,32900.0,17.8911,17.9306,17.8911,17.924,32900.0
2010-04-20 10:45:00,27.21,27.26,27.21,27.25,103000.0,17.9174,17.9503,17.9174,17.9437,103000.0
2010-04-20 10:50:00,27.25,27.25,27.23,27.23,63800.0,17.9437,17.9437,17.9306,17.9306,63800.0
2010-04-20 10:55:00,27.22,27.22,27.18,27.18,66700.0,17.924,17.924,17.8976,17.8976,66700.0
2010-04-20 11:00:00,27.19,27.26,27.19,27.26,59000.0,17.9042,17.9503,17.9042,17.9503,59000.0
2010-04-20 11:05:00,27.27,27.32,27.27,27.31,71100.0,17.9569,17.9898,17.9569,17.9832,71100.0
2010-04-20 11:10:00,27.32,27.33,27.29,27.31,58200.0,17.9898,17.9964,17.9701,17.9832,58200.0
2010-04-20 11:15:00,27.3,27.32,27.26,27.29,92400.0,17.9767,17.9898,17.9503,17.9701,92400.0
2010-04-20 11:20:00,27.29,27.3,27.24,27.27,61800.0,17.9701,17.9767,17.9371,17.9569,61800.0
2010-04-20 11:25:00,27.28,27.3,27.28,27.3,65600.0,17.9635,17.9767,17.9635,17.9767,65600.0
2010-04-20 11:30:00,27.3,27.3,27.27,27.27,19700.0,17.9767,17.9767,17.9569,17.9569,19700.0
2010-04-20 11:35:00,27.28,27.28,27.25,27.26,47700.0,17.9635,17.9635,17.9437,17.9503,47700.0
2010-04-20 11:40:00,27.27,27.31,27.25,27.31,54000.0,17.9569,17.9832,17.9437,17.9832,54000.0
2010-04-20 11:45:00,27.31,27.32,27.29,27.32,47300.0,17.9832,17.9898,17.9701,17.9898,47300.0
2010-04-20 11:50:00,27.33,27.34,27.29,27.34,104100.0,17.9964,18.003,17.9701,18.003,104100.0
2010-04-20 11:55:00,27.33,27.35,27.31,27.33,59000.0,17.9964,18.0096,17.9832,17.9964,59000.0
2010-04-20 12:00:00,27.34,27.34,27.32,27.32,35100.0,18.003,18.003,17.9898,17.9898,35100.0
2010-04-20 12:05:00,27.32,27.36,27.32,27.36,81500.0,17.9898,18.0162,17.9898,18.0162,81500.0
2010-04-20 12:10:00,27.36,27.4,27.36,27.36,39700.0,18.0162,18.0425,18.0162,18.0162,39700.0
2010-04-20 12:15:00,27.36,27.4,27.36,27.39,66100.0,18.0162,18.0425,18.0162,18.0359,66100.0
2010-04-20 12:20:00,27.4,27.4,27.36,27.37,52000.0,18.0425,18.0425,18.0162,18.0228,52000.0
2010-04-20 12:25:00,27.38,27.4,27.36,27.4,113600.0,18.0293,18.0425,18.0162,18.0425,113600.0
2010-04-20 12:30:00,27.4,27.42,27.39,27.41,96200.0,18.0425,18.0557,18.0359,18.0491,96200.0
2010-04-20 12:35:00,27.41,27.44,27.41,27.42,93000.0,18.0491,18.0688,18.0491,18.0557,93000.0
2010-04-20 12:40:00,27.42,27.42,27.4,27.4,41300.0,18.0557,18.0557,18.0425,18.0425,41300.0
2010-04-20 12:45:00,27.39,27.4,27.37,27.37,48700.0,18.0359,18.0425,18.0228,18.0228,48700.0
2010-04-20 12:50:00,27.36,27.37,27.35,27.36,30500.0,18.0162,18.0228,18.0096,18.0162,30500.0
2010-04-20 12:55:00,27.35,27.37,27.35,27.37,46800.0,18.0096,18.0228,18.0096,18.0228,46800.0
2010-04-20 13:00:00,27.36,27.38,27.36,27.37,23100.0,18.0162,18.0293,18.0162,18.0228,23100.0
2010-04-20 13:05:00,27.36,27.37,27.35,27.36,81800.0,18.0162,18.0228,18.0096,18.0162,81800.0
2010-04-20 13:10:00,27.36,27.38,27.35,27.38,93900.0,18.0162,18.0293,18.0096,18.0293,93900.0
2010-04-20 13:15:00,27.38,27.4,27.38,27.39,35000.0,18.0293,18.0425,18.0293,18.0359,35000.0
2010-04-20 13:20:00,27.38,27.39,27.37,27.38,18500.0,18.0293,18.0359,18.0228,18.0293,18500.0
2010-04-20 13:25:00,27.37,27.39,27.36,27.36,41700.0,18.0228,18.0359,18.0162,18.0162,41700.0
2010-04-20 13:30:00,27.36,27.36,27.35,27.36,34100.0,18.0162,18.0162,18.0096,18.0162,34100.0
2010-04-20 13:35:00,27.36,27.38,27.34,27.38,78500.0,18.0162,18.0293,18.003,18.0293,78500.0
2010-04-20 13:40:00,27.39,27.39,27.36,27.37,29300.0,18.0359,18.0359,18.0162,18.0228,29300.0
2010-04-20 13:45:00,27.37,27.37,27.36,27.36,23500.0,18.0228,18.0228,18.0162,18.0162,23500.0
2010-04-20 13:50:00,27.35,27.36,27.34,27.36,25200.0,18.0096,18.0162,18.003,18.0162,25200.0
2010-04-20 13:55:00,27.36,27.36,27.34,27.34,49500.0,18.0162,18.0162,18.003,18.003,49500.0
2010-04-20 14:00:00,27.34,27.35,27.33,27.35,50800.0,18.003,18.0096,17.9964,18.0096,50800.0
2010-04-20 14:05:00,27.35,27.35,27.29,27.29,45300.0,18.0096,18.0096,17.9701,17.9701,45300.0
2010-04-20 14:10:00,27.29,27.31,27.27,27.31,74200.0,17.9701,17.9832,17.9569,17.9832,74200.0
2010-04-20 14:15:00,27.31,27.34,27.31,27.34,39900.0,17.9832,18.003,17.9832,18.003,39900.0
2010-04-20 14:20:00,27.34,27.35,27.33,27.34,74100.0,18.003,18.0096,17.9964,18.003,74100.0
2010-04-20 14:25:00,27.33,27.35,27.32,27.33,95000.0,17.9964,18.0096,17.9898,17.9964,95000.0
2010-04-20 14:30:00,27.32,27.32,27.3,27.3,35200.0,17.9898,17.9898,17.9767,17.9767,35200.0
2010-04-20 14:35:00,27.3,27.31,27.29,27.29,34500.0,17.9767,17.9832,17.9701,17.9701,34500.0
2010-04-20 14:40:00,27.28,27.3,27.28,27.28,44500.0,17.9635,17.9767,17.9635,17.9635,44500.0
2010-04-20 14:45:00,27.29,27.3,27.28,27.3,37800.0,17.9701,17.9767,17.9635,17.9767,37800.0
2010-04-20 14:50:00,27.3,27.3,27.26,27.26,122300.0,17.9767,17.9767,17.9503,17.9503,122300.0
2010-04-20 14:55:00,27.26,27.28,27.25,27.28,67200.0,17.9503,17.9635,17.9437,17.9635,67200.0
2010-04-20 15:00:00,27.28,27.32,27.28,27.32,43400.0,17.9635,17.9898,17.9635,17.9898,43400.0
2010-04-20 15:05:00,27.32,27.32,27.26,27.27,57400.0,17.9898,17.9898,17.9503,17.9569,57400.0
2010-04-20 15:10:00,27.27,27.28,27.25,27.25,12100.0,17.9569,17.9635,17.9437,17.9437,12100.0
2010-04-20 15:15:00,27.25,27.25,27.22,27.22,96400.0,17.9437,17.9437,17.924,17.924,96400.0
2010-04-20 15:20:00,27.22,27.22,27.17,27.18,74800.0,17.924,17.924,17.8911,17.8976,74800.0
2010-04-20 15:25:00,27.17,27.22,27.17,27.2,57700.0,17.8911,17.924,17.8911,17.9108,57700.0
2010-04-20 15:30:00,27.19,27.22,27.19,27.22,25700.0,17.9042,17.924,17.9042,17.924,25700.0
2010-04-20 15:35:00,27.22,27.23,27.21,27.22,76200.0,17.924,17.9306,17.9174,17.924,76200.0
2010-04-20 15:40:00,27.22,27.22,27.18,27.2,170400.0,17.924,17.924,17.8976,17.9108,170400.0
2010-04-20 15:45:00,27.19,27.19,27.16,27.17,92300.0,17.9042,17.9042,17.8845,17.8911,92300.0
2010-04-20 15:50:00,27.17,27.2,27.17,27.19,190000.0,17.8911,17.9108,17.8911,17.9042,190000.0
2010-04-20 15:55:00,27.18,27.2,27.18,27.18,208100.0,17.8976,17.9108,17.8976,17.8976,208100.0
2010-04-21 09:30:00,27.17,27.31,27.13,27.3,228100.0,17.8911,17.9832,17.8647,17.9767,228100.0
2010-04-21 09:35:00,27.3,27.39,27.3,27.35,204100.0,17.9767,18.0359,17.9767,18.0096,204100.0
2010-04-21 09:40:00,27.36,27.36,27.3,27.35,81800.0,18.0162,18.0162,17.9767,18.0096,81800.0
2010-04-21 09:45:00,27.35,27.37,27.29,27.29,129200.0,18.0096,18.0228,17.9701,17.9701,129200.0
2010-04-21 09:50:00,27.28,27.3,27.24,27.27,111300.0,17.9635,17.9767,17.9371,17.9569,111300.0
2010-04-21 09:55:00,27.26,27.32,27.25,27.32,94900.0,17.9503,17.9898,17.9437,17.9898,94900.0
2010-04-21 10:00:00,27.32,27.33,27.3,27.3,78500.0,17.9898,17.9964,17.9767,17.9767,78500.0
2010-04-21 10:05:00,27.3,27.32,27.26,27.27,115500.0,17.9767,17.9898,17.9503,17.9569,115500.0
2010-04-21 10:10:00,27.27,27.33,27.26,27.3,90100.0,17.9569,17.9964,17.9503,17.9767,90100.0
2010-04-21 10:15:00,27.31,27.32,27.28,27.28,61800.0,17.9832,17.9898,17.9635,17.9635,61800.0
2010-04-21 10:20:00,27.27,27.29,27.25,27.29,64500.0,17.9569,17.9701,17.9437,17.9701,64500.0
2010-04-21 10:25:00,27.3,27.31,27.26,27.26,55700.0,17.9767,17.9832,17.9503,17.9503,55700.0
2010-04-21 10:30:00,27.26,27.31,27.24,27.31,90500.0,17.9503,17.9832,17.9371,17.9832,90500.0
2010-04-21 10:35:00,27.31,27.33,27.28,27.3,104800.0,17.9832,17.9964,17.9635,17.9767,104800.0
2010-04-21 10:40:00,27.31,27.36,27.31,27.34,41500.0,17.9832,18.0162,17.9832,18.003,41500.0
2010-04-21 10:45:00,27.34,27.36,27.31,27.31,55400.0,18.003,18.0162,17.9832,17.9832,55400.0
2010-04-21 10:50:00,27.31,27.34,27.3,27.33,78100.0,17.9832,18.003,17.9767,17.9964,78100.0
2010-04-21 10:55:00,27.34,27.34,27.27,27.27,74200.0,18.003,18.003,17.9569,17.9569,74200.0
2010-04-21 11:00:00,27.27,27.28,27.22,27.28,123800.0,17.9569,17.9635,17.924,17.9635,123800.0
2010-04-21 11:05:00,27.27,27.27,27.24,27.25,125600.0,17.9569,17.9569,17.9371,17.9437,125600.0
2010-04-21 11:10:00,27.24,27.3,27.23,27.29,239900.0,17.9371,17.9767,17.9306,17.9701,239900.0
2010-04-21 11:15:00,27.29,27.29,27.27,27.29,111800.0,17.9701,17.9701,17.9569,17.9701,111800.0
2010-04-21 11:20:00,27.29,27.3,27.25,27.25,69600.0,17.9701,17.9767,17.9437,17.9437,69600.0
2010-04-21 11:25:00,27.25,27.26,27.18,27.2,199500.0,17.9437,17.9503,17.8976,17.9108,199500.0
2010-04-21 11:30:00,27.2,27.22,27.17,27.18,195300.0,17.9108,17.924,17.8911,17.8976,195300.0
2010-04-21 11:35:00,27.19,27.19,27.13,27.17,160400.0,17.9042,17.9042,17.8647,17.8911,160400.0
2010-04-21 11:40:00,27.18,27.2,27.17,27.19,81200.0,17.8976,17.9108,17.8911,17.9042,81200.0
2010-04-21 11:45:00,27.19,27.19,27.17,27.17,54000.0,17.9042,17.9042,17.8911,17.8911,54000.0
2010-04-21 11:50:00,27.17,27.22,27.17,27.21,189200.0,17.8911,17.924,17.8911,17.9174,189200.0
2010-04-21 11:55:00,27.22,27.25,27.22,27.23,41000.0,17.924,17.9437,17.924,17.9306,41000.0
2010-04-21 12:00:00,27.23,27.27,27.23,27.27,42400.0,17.9306,17.9569,17.9306,17.9569,42400.0
2010-04-21 12:05:00,27.27,27.27,27.24,27.25,72000.0,17.9569,17.9569,17.9371,17.9437,72000.0
2010-04-21 12:10:00,27.25,27.25,27.24,27.24,28400.0,17.9437,17.9437,17.9371,17.9371,28400.0
2010-04-21 12:15:00,27.24,27.26,27.24,27.24,42900.0,17.9371,17.9503,17.9371,17.9371,42900.0
2010-04-21 12:20:00,27.24,27.24,27.21,27.23,34400.0,17.9371,17.9371,17.9174,17.9306,34400.0
2010-04-21 12:25:00,27.23,27.27,27.23,27.25,47700.0,17.9306,17.9569,17.9306,17.9437,47700.0
2010-04-21 12:30:00,27.26,27.27,27.24,27.26,39600.0,17.9503,17.9569,17.9371,17.9503,39600.0
2010-04-21 12:35:00,27.26,27.3,27.26,27.28,70200.0,17.9503,17.9767,17.9503,17.9635,70200.0
2010-04-21 12:40:00,27.28,27.28,27.26,27.26,61400.0,17.9635,17.9635,17.9503,17.9503,61400.0
2010-04-21 12:45:00,27.26,27.26,27.23,27.24,27600.0,17.9503,17.9503,17.9306,17.9371,27600.0
2010-04-21 12:50:00,27.24,27.24,27.2,27.21,61500.0,17.9371,17.9371,17.9108,17.9174,61500.0
2010-04-21 12:55:00,27.22,27.24,27.22,27.22,52700.0,17.924,17.9371,17.924,17.924,52700.0
2010-04-21 13:00:00,27.21,27.22,27.2,27.22,43300.0,17.9174,17.924,17.9108,17.924,43300.0
2010-04-21 13:05:00,27.21,27.22,27.19,27.2,49100.0,17.9174,17.924,17.9042,17.9108,49100.0
2010-04-21 13:10:00,27.19,27.2,27.18,27.2,20200.0,17.9042,17.9108,17.8976,17.9108,20200.0
2010-04-21 13:15:00,27.19,27.21,27.18,27.2,31500.0,17.9042,17.9174,17.8976,17.9108,31500.0
2010-04-21 13:20:00,27.21,27.23,27.21,27.21,38200.0,17.9174,17.9306,17.9174,17.9174,38200.0
2010-04-21 13:25:00,27.21,27.25,27.2,27.24,47100.0,17.9174,17.9437,17.9108,17.9371,47100.0
2010-04-21 13:30:00,27.25,27.27,27.25,27.27,26200.0,17.9437,17.9569,17.9437,17.9569,26200.0
2010-04-21 13:35:00,27.27,27.28,27.25,27.27,67500.0,17.9569,17.9635,17.9437,17.9569,67500.0
2010-04-21 13:40:00,27.26,27.26,27.25,27.25,29200.0,17.9503,17.9503,17.9437,17.9437,29200.0
2010-04-21 13:45:00,27.26,27.3,27.25,27.28,56600.0,17.9503,17.9767,17.9437,17.9635,56600.0
2010-04-21 13:50:00,27.27,27.3,27.27,27.3,34700.0,17.9569,17.9767,17.9569,17.9767,34700.0
2010-04-21 13:55:00,27.3,27.32,27.28,27.31,45800.0,17.9767,17.9898,17.9635,17.9832,45800.0
2010-04-21 14:00:00,27.31,27.31,27.29,27.29,33400.0,17.9832,17.9832,17.9701,17.9701,33400.0
2010-04-21 14:05:00,27.28,27.28,27.26,27.28,36100.0,17.9635,17.9635,17.9503,17.9635,36100.0
2010-04-21 14:10:00,27.28,27.28,27.24,27.26,89400.0,17.9635,17.9635,17.9371,17.9503,89400.0
2010-04-21 14:15:00,27.26,27.26,27.21,27.21,77700.0,17.9503,17.9503,17.9174,17.9174,77700.0
2010-04-21 14:20:00,27.21,27.24,27.2,27.21,48500.0,17.9174,17.9371,17.9108,17.9174,48500.0
2010-04-21 14:25:00,27.21,27.21,27.18,27.19,60100.0,17.9174,17.9174,17.8976,17.9042,60100.0
2010-04-21 14:30:00,27.19,27.2,27.17,27.19,55400.0,17.9042,17.9108,17.8911,17.9042,55400.0
2010-04-21 14:35:00,27.18,27.18,27.15,27.18,118400.0,17.8976,17.8976,17.8779,17.8976,118400.0
2010-04-21 14:40:00,27.18,27.2,27.17,27.2,44900.0,17.8976,17.9108,17.8911,17.9108,44900.0
2010-04-21 14:45:00,27.2,27.22,27.2,27.2,34800.0,17.9108,17.924,17.9108,17.9108,34800.0
2010-04-21 14:50:00,27.2,27.23,27.2,27.22,45200.0,17.9108,17.9306,17.9108,17.924,45200.0
2010-04-21 14:55:00,27.22,27.24,27.21,27.23,32200.0,17.924,17.9371,17.9174,17.9306,32200.0
2010-04-21 15:00:00,27.24,27.25,27.21,27.21,34200.0,17.9371,17.9437,17.9174,17.9174,34200.0
2010-04-21 15:05:00,27.21,27.23,27.19,27.19,84400.0,17.9174,17.9306,17.9042,17.9042,84400.0
2010-04-21 15:10:00,27.19,27.19,27.18,27.18,30900.0,17.9042,17.9042,17.8976,17.8976,30900.0
2010-04-21 15:15:00,27.19,27.22,27.19,27.22,86800.0,17.9042,17.924,17.9042,17.924,86800.0
2010-04-21 15:20:00,27.22,27.22,27.17,27.18,79000.0,17.924,17.924,17.8911,17.8976,79000.0
2010-04-21 15:25:00,27.18,27.18,27.16,27.17,55300.0,17.8976,17.8976,17.8845,17.8911,55300.0
2010-04-21 15:30:00,27.18,27.24,27.18,27.23,110700.0,17.8976,17.9371,17.8976,17.9306,110700.0
2010-04-21 15:35:00,27.23,27.25,27.23,27.24,70500.0,17.9306,17.9437,17.9306,17.9371,70500.0
2010-04-21 15:40:00,27.25,27.27,27.24,27.27,50300.0,17.9437,17.9569,17.9371,17.9569,50300.0
2010-04-21 15:45:00,27.28,27.28,27.25,27.27,159200.0,17.9635,17.9635,17.9437,17.9569,159200.0
2010-04-21 15:50:00,27.26,27.27,27.23,27.23,352000.0,17.9503,17.9569,17.9306,17.9306,352000.0
2010-04-21 15:55:00,27.24,27.24,27.22,27.23,108000.0,17.9371,17.9371,17.924,17.9306,108000.0
2010-04-22 09:30:00,27.07,27.13,26.96,27.0,135100.0,17.8252,17.8647,17.7528,17.7791,135100.0
2010-04-22 09:35:00,26.98,27.0,26.91,26.91,182000.0,17.7659,17.7791,17.7198,17.7198,182000.0
2010-04-22 09:40:00,26.9,26.9,26.72,26.79,202000.0,17.7133,17.7133,17.5947,17.6408,202000.0
2010-04-22 09:45:00,26.78,26.83,26.75,26.83,111100.0,17.6342,17.6672,17.6145,17.6672,111100.0
2010-04-22 09:50:00,26.83,26.93,26.83,26.93,135400.0,17.6672,17.733,17.6672,17.733,135400.0
2010-04-22 09:55:00,26.93,26.96,26.9,26.93,110200.0,17.733,17.7528,17.7133,17.733,110200.0
2010-04-22 10:00:00,26.92,26.95,26.88,26.9,89300.0,17.7264,17.7462,17.7001,17.7133,89300.0
2010-04-22 10:05:00,26.9,26.92,26.87,26.87,93600.0,17.7133,17.7264,17.6935,17.6935,93600.0
2010-04-22 10:10:00,26.87,26.87,26.82,26.83,34400.0,17.6935,17.6935,17.6606,17.6672,34400.0
2010-04-22 10:15:00,26.84,26.87,26.83,26.87,188500.0,17.6738,17.6935,17.6672,17.6935,188500.0
2010-04-22 10:20:00,26.87,26.88,26.85,26.88,73800.0,17.6935,17.7001,17.6803,17.7001,73800.0
2010-04-22 10:25:00,26.89,26.99,26.89,26.98,189200.0,17.7067,17.7725,17.7067,17.7659,189200.0
2010-04-22 10:30:00,26.97,27.02,26.89,27.02,124100.0,17.7594,17.7923,17.7067,17.7923,124100.0
2010-04-22 10:35:00,27.02,27.05,27.0,27.02,207400.0,17.7923,17.812,17.7791,17.7923,207400.0
2010-04-22 10:40:00,27.02,27.1,27.01,27.1,130000.0,17.7923,17.845,17.7857,17.845,130000.0
2010-04-22 10:45:00,27.11,27.19,27.08,27.16,164000.0,17.8515,17.9042,17.8318,17.8845,164000.0
2010-04-22 10:50:00,27.16,27.17,27.13,27.13,161900.0,17.8845,17.8911,17.8647,17.8647,161900.0
2010-04-22 10:55:00,27.13,27.13,27.06,27.06,86100.0,17.8647,17.8647,17.8186,17.8186,86100.0
2010-04-22 11:00:00,27.05,27.09,27.05,27.08,109400.0,17.812,17.8384,17.812,17.8318,109400.0
2010-04-22 11:05:00,27.07,27.08,27.03,27.07,84300.0,17.8252,17.8318,17.7989,17.8252,84300.0
2010-04-22 11:10:00,27.07,27.08,27.04,27.04,41600.0,17.8252,17.8318,17.8055,17.8055,41600.0
2010-04-22 11:15:00,27.04,27.04,26.99,26.99,70900.0,17.8055,17.8055,17.7725,17.7725,70900.0
2010-04-22 11:20:00,26.99,26.99,26.95,26.97,32400.0,17.7725,17.7725,17.7462,17.7594,32400.0
2010-04-22 11:25:00,26.97,26.99,26.95,26.95,35300.0,17.7594,17.7725,17.7462,17.7462,35300.0
2010-04-22 11:30:00,26.95,26.95,26.92,26.92,53800.0,17.7462,17.7462,17.7264,17.7264,53800.0
2010-04-22 11:35:00,26.93,26.97,26.93,26.97,106500.0,17.733,17.7594,17.733,17.7594,106500.0
2010-04-22 11:40:00,26.98,26.98,26.98,26.98,6200.0,17.7659,17.7659,17.7659,17.7659,6200.0
2010-04-22 11:45:00,26.97,26.97,26.92,26.93,71600.0,17.7594,17.7594,17.7264,17.733,71600.0
2010-04-22 11:50:00,26.93,26.95,26.92,26.95,28900.0,17.733,17.7462,17.7264,17.7462,28900.0
2010-04-22 11:55:00,26.96,26.98,26.95,26.95,34100.0,17.7528,17.7659,17.7462,17.7462,34100.0
2010-04-22 12:00:00,26.95,26.97,26.93,26.97,30500.0,17.7462,17.7594,17.733,17.7594,30500.0
2010-04-22 12:05:00,26.97,27.04,26.97,27.03,62200.0,17.7594,17.8055,17.7594,17.7989,62200.0
2010-04-22 12:10:00,27.04,27.06,27.04,27.06,44500.0,17.8055,17.8186,17.8055,17.8186,44500.0
2010-04-22 12:15:00,27.07,27.07,27.04,27.04,51200.0,17.8252,17.8252,17.8055,17.8055,51200.0
2010-04-22 12:20:00,27.04,27.07,27.03,27.07,56900.0,17.8055,17.8252,17.7989,17.8252,56900.0
2010-04-22 12:25:00,27.07,27.08,27.07,27.07,36300.0,17.8252,17.8318,17.8252,17.8252,36300.0
2010-04-22 12:30:00,27.07,27.07,27.04,27.05,21000.0,17.8252,17.8252,17.8055,17.812,21000.0
2010-04-22 12:35:00,27.04,27.07,27.04,27.07,40600.0,17.8055,17.8252,17.8055,17.8252,40600.0
2010-04-22 12:40:00,27.06,27.07,27.05,27.05,53500.0,17.8186,17.8252,17.812,17.812,53500.0
2010-04-22 12:45:00,27.05,27.05,27.0,27.0,49000.0,17.812,17.812,17.7791,17.7791,49000.0
2010-04-22 12:50:00,27.0,27.0,27.0,27.0,15500.0,17.7791,17.7791,17.7791,17.7791,15500.0
2010-04-22 12:55:00,27.01,27.01,26.99,26.99,2400.0,17.7857,17.7857,17.7725,17.7725,2400.0
2010-04-22 13:00:00,27.0,27.08,27.0,27.07,112500.0,17.7791,17.8318,17.7791,17.8252,112500.0
2010-04-22 13:05:00,27.07,27.14,27.07,27.14,45800.0,17.8252,17.8713,17.8252,17.8713,45800.0
2010-04-22 13:10:00,27.14,27.15,27.13,27.15,23400.0,17.8713,17.8779,17.8647,17.8779,23400.0
2010-04-22 13:15:00,27.15,27.19,27.15,27.18,115300.0,17.8779,17.9042,17.8779,17.8976,115300.0
2010-04-22 13:20:00,27.18,27.25,27.18,27.23,107500.0,17.8976,17.9437,17.8976,17.9306,107500.0
2010-04-22 13:25:00,27.23,27.27,27.23,27.25,58500.0,17.9306,17.9569,17.9306,17.9437,58500.0
2010-04-22 13:30:00,27.25,27.27,27.25,27.26,93500.0,17.9437,17.9569,17.9437,17.9503,93500.0
2010-04-22 13:35:00,27.25,27.25,27.21,27.21,59300.0,17.9437,17.9437,17.9174,17.9174,59300.0
2010-04-22 13:40:00,27.21,27.21,27.19,27.19,18600.0,17.9174,17.9174,17.9042,17.9042,18600.0
2010-04-22 13:45:00,27.2,27.26,27.2,27.26,132100.0,17.9108,17.9503,17.9108,17.9503,132100.0
2010-04-22 13:50:00,27.26,27.26,27.25,27.26,62100.0,17.9503,17.9503,17.9437,17.9503,62100.0
2010-04-22 13:55:00,27.27,27.3,27.27,27.29,16600.0,17.9569,17.9767,17.9569,17.9701,16600.0
2010-04-22 14:00:00,27.29,27.3,27.24,27.24,61600.0,17.9701,17.9767,17.9371,17.9371,61600.0
2010-04-22 14:05:00,27.23,27.24,27.21,27.22,52400.0,17.9306,17.9371,17.9174,17.924,52400.0
2010-04-22 14:10:00,27.23,27.24,27.21,27.23,73200.0,17.9306,17.9371,17.9174,17.9306,73200.0
2010-04-22 14:15:00,27.24,27.28,27.22,27.27,132600.0,17.9371,17.9635,17.924,17.9569,132600.0
2010-04-22 14:20:00,27.26,27.26,27.24,27.25,64600.0,17.9503,17.9503,17.9371,17.9437,64600.0
2010-04-22 14:25:00,27.24,27.3,27.24,27.3,69800.0,17.9371,17.9767,17.9371,17.9767,69800.0
2010-04-22 14:30:00,27.29,27.3,27.27,27.28,125000.0,17.9701,17.9767,17.9569,17.9635,125000.0
2010-04-22 14:35:00,27.27,27.27,27.25,27.25,119500.0,17.9569,17.9569,17.9437,17.9437,119500.0
2010-04-22 14:40:00,27.25,27.26,27.23,27.23,62100.0,17.9437,17.9503,17.9306,17.9306,62100.0
2010-04-22 14:45:00,27.23,27.27,27.23,27.24,33600.0,17.9306,17.9569,17.9306,17.9371,33600.0
2010-04-22 14:50:00,27.24,27.24,27.22,27.23,50400.0,17.9371,17.9371,17.924,17.9306,50400.0
2010-04-22 14:55:00,27.24,27.25,27.23,27.25,37200.0,17.9371,17.9437,17.9306,17.9437,37200.0
2010-04-22 15:00:00,27.26,27.28,27.25,27.28,79500.0,17.9503,17.9635,17.9437,17.9635,79500.0
2010-04-22 15:05:00,27.29,27.29,27.24,27.24,72900.0,17.9701,17.9701,17.9371,17.9371,72900.0
2010-04-22 15:10:00,27.24,27.26,27.21,27.25,135200.0,17.9371,17.9503,17.9174,17.9437,135200.0
2010-04-22 15:15:00,27.25,27.28,27.24,27.28,98000.0,17.9437,17.9635,17.9371,17.9635,98000.0
2010-04-22 15:20:00,27.28,27.3,27.28,27.3,44700.0,17.9635,17.9767,17.9635,17.9767,44700.0
2010-04-22 15:25:00,27.3,27.3,27.28,27.29,62300.0,17.9767,17.9767,17.9635,17.9701,62300.0
2010-04-22 15:30:00,27.28,27.3,27.26,27.27,124200.0,17.9635,17.9767,17.9503,17.9569,124200.0
2010-04-22 15:35:00,27.27,27.29,27.27,27.28,91400.0,17.9569,17.9701,17.9569,17.9635,91400.0
2010-04-22 15:40:00,27.29,27.34,27.27,27.34,88700.0,17.9701,18.003,17.9569,18.003,88700.0
2010-04-22 15:45:00,27.34,27.36,27.33,27.34,185900.0,18.003,18.0162,17.9964,18.003,185900.0
2010-04-22 15:50:00,27.33,27.35,27.32,27.32,172200.0,17.9964,18.0096,17.9898,17.9898,172200.0
2010-04-22 15:55:00,27.32,27.33,27.3,27.3,219900.0,17.9898,17.9964,17.9767,17.9767,219900.0
2010-04-23 09:30:00,27.37,27.42,27.33,27.34,64600.0,18.0228,18.0557,17.9964,18.003,64600.0
2010-04-23 09:35:00,27.34,27.4,27.33,27.36,74900.0,18.003,18.0425,17.9964,18.0162,74900.0
2010-04-23 09:40:00,27.36,27.37,27.29,27.29,75000.0,18.0162,18.0228,17.9701,17.9701,75000.0
2010-04-23 09:45:00,27.28,27.35,27.26,27.35,70800.0,17.9635,18.0096,17.9503,18.0096,70800.0
2010-04-23 09:50:00,27.35,27.38,27.33,27.37,60900.0,18.0096,18.0293,17.9964,18.0228,60900.0
2010-04-23 09:55:00,27.37,27.39,27.36,27.38,31400.0,18.0228,18.0359,18.0162,18.0293,31400.0
2010-04-23 10:00:00,27.39,27.44,27.37,27.37,104900.0,18.0359,18.0688,18.0228,18.0228,104900.0
2010-04-23 10:05:00,27.38,27.41,27.35,27.41,79700.0,18.0293,18.0491,18.0096,18.0491,79700.0
2010-04-23 10:10:00,27.41,27.44,27.4,27.4,94600.0,18.0491,18.0688,18.0425,18.0425,94600.0
2010-04-23 10:15:00,27.4,27.4,27.32,27.32,56200.0,18.0425,18.0425,17.9898,17.9898,56200.0
2010-04-23 10:20:00,27.32,27.38,27.31,27.36,108300.0,17.9898,18.0293,17.9832,18.0162,108300.0
2010-04-23 10:25:00,27.36,27.37,27.32,27.32,78400.0,18.0162,18.0228,17.9898,17.9898,78400.0
2010-04-23 10:30:00,27.33,27.34,27.28,27.29,120300.0,17.9964,18.003,17.9635,17.9701,120300.0
2010-04-23 10:35:00,27.29,27.32,27.27,27.31,88600.0,17.9701,17.9898,17.9569,17.9832,88600.0
2010-04-23 10:40:00,27.31,27.38,27.31,27.37,35400.0,17.9832,18.0293,17.9832,18.0228,35400.0
2010-04-23 10:45:00,27.36,27.4,27.33,27.33,82800.0,18.0162,18.0425,17.9964,17.9964,82800.0
2010-04-23 10:50:00,27.33,27.37,27.31,27.37,66500.0,17.9964,18.0228,17.9832,18.0228,66500.0
2010-04-23 10:55:00,27.37,27.37,27.31,27.34,69700.0,18.0228,18.0228,17.9832,18.003,69700.0
2010-04-23 11:00:00,27.34,27.34,27.29,27.3,81500.0,18.003,18.003,17.9701,17.9767,81500.0
2010-04-23 11:05:00,27.29,27.29,27.25,27.27,73200.0,17.9701,17.9701,17.9437,17.9569,73200.0
2010-04-23 11:10:00,27.27,27.29,27.26,27.28,47300.0,17.9569,17.9701,17.9503,17.9635,47300.0
2010-04-23 11:15:00,27.28,27.31,27.28,27.31,57900.0,17.9635,17.9832,17.9635,17.9832,57900.0
2010-04-23 11:20:00,27.32,27.33,27.31,27.32,56700.0,17.9898,17.9964,17.9832,17.9898,56700.0
2010-04-23 11:25:00,27.32,27.32,27.25,27.25,104000.0,17.9898,17.9898,17.9437,17.9437,104000.0
2010-04-23 11:30:00,27.25,27.26,27.22,27.26,92700.0,17.9437,17.9503,17.924,17.9503,92700.0
2010-04-23 11:35:00,27.26,27.32,27.26,27.31,60900.0,17.9503,17.9898,17.9503,17.9832,60900.0
2010-04-23 11:40:00,27.31,27.31,27.28,27.31,23900.0,17.9832,17.9832,17.9635,17.9832,23900.0
2010-04-23 11:45:00,27.31,27.34,27.31,27.34,52800.0,17.9832,18.003,17.9832,18.003,52800.0
2010-04-23 11:50:00,27.33,27.33,27.31,27.33,36900.0,17.9964,17.9964,17.9832,17.9964,36900.0
2010-04-23 11:55:00,27.33,27.36,27.33,27.36,37900.0,17.9964,18.0162,17.9964,18.0162,37900.0
2010-04-23 12:00:00,27.36,27.37,27.34,27.34,32200.0,18.0162,18.0228,18.003,18.003,32200.0
2010-04-23 12:05:00,27.34,27.38,27.34,27.35,50700.0,18.003,18.0293,18.003,18.0096,50700.0
2010-04-23 12:10:00,27.35,27.35,27.32,27.33,75600.0,18.0096,18.0096,17.9898,17.9964,75600.0
2010-04-23 12:15:00,27.32,27.32,27.29,27.31,42500.0,17.9898,17.9898,17.9701,17.9832,42500.0
2010-04-23 12:20:00,27.31,27.33,27.3,27.33,42600.0,17.9832,17.9964,17.9767,17.9964,42600.0
2010-04-23 12:25:00,27.33,27.33,27.31,27.31,40400.0,17.9964,17.9964,17.9832,17.9832,40400.0
2010-04-23 12:30:00,27.3,27.31,27.3,27.31,14500.0,17.9767,17.9832,17.9767,17.9832,14500.0
2010-04-23 12:35:00,27.31,27.31,27.3,27.31,14600.0,17.9832,17.9832,17.9767,17.9832,14600.0
2010-04-23 12:40:00,27.31,27.33,27.3,27.33,33000.0,17.9832,17.9964,17.9767,17.9964,33000.0
2010-04-23 12:45:00,27.33,27.34,27.31,27.31,44300.0,17.9964,18.003,17.9832,17.9832,44300.0
2010-04-23 12:50:00,27.31,27.33,27.31,27.32,23700.0,17.9832,17.9964,17.9832,17.9898,23700.0
2010-04-23 12:55:00,27.33,27.4,27.33,27.4,34400.0,17.9964,18.0425,17.9964,18.0425,34400.0
2010-04-23 13:00:00,27.4,27.42,27.39,27.41,98600.0,18.0425,18.0557,18.0359,18.0491,98600.0
2010-04-23 13:05:00,27.42,27.43,27.4,27.43,100700.0,18.0557,18.0623,18.0425,18.0623,100700.0
2010-04-23 13:10:00,27.42,27.44,27.42,27.44,26200.0,18.0557,18.0688,18.0557,18.0688,26200.0
2010-04-23 13:15:00,27.44,27.44,27.42,27.42,99600.0,18.0688,18.0688,18.0557,18.0557,99600.0
2010-04-23 13:20:00,27.42,27.44,27.42,27.43,38900.0,18.0557,18.0688,18.0557,18.0623,38900.0
2010-04-23 13:25:00,27.42,27.42,27.41,27.41,11000.0,18.0557,18.0557,18.0491,18.0491,11000.0
2010-04-23 13:30:00,27.42,27.43,27.41,27.42,50900.0,18.0557,18.0623,18.0491,18.0557,50900.0
2010-04-23 13:35:00,27.41,27.42,27.39,27.42,37300.0,18.0491,18.0557,18.0359,18.0557,37300.0
2010-04-23 13:40:00,27.42,27.42,27.41,27.41,43400.0,18.0557,18.0557,18.0491,18.0491,43400.0
2010-04-23 13:45:00,27.41,27.45,27.41,27.44,78000.0,18.0491,18.0754,18.0491,18.0688,78000.0
2010-04-23 13:50:00,27.44,27.45,27.43,27.43,19200.0,18.0688,18.0754,18.0623,18.0623,19200.0
2010-04-23 13:55:00,27.43,27.44,27.42,27.42,45600.0,18.0623,18.0688,18.0557,18.0557,45600.0
2010-04-23 14:00:00,27.42,27.42,27.41,27.42,15800.0,18.0557,18.0557,18.0491,18.0557,15800.0
2010-04-23 14:05:00,27.42,27.42,27.41,27.42,21100.0,18.0557,18.0557,18.0491,18.0557,21100.0
2010-04-23 14:10:00,27.42,27.45,27.42,27.43,46500.0,18.0557,18.0754,18.0557,18.0623,46500.0
2010-04-23 14:15:00,27.43,27.48,27.43,27.47,79000.0,18.0623,18.0952,18.0623,18.0886,79000.0
2010-04-23 14:20:00,27.47,27.49,27.47,27.49,22600.0,18.0886,18.1018,18.0886,18.1018,22600.0
2010-04-23 14:25:00,27.49,27.5,27.48,27.48,73400.0,18.1018,18.1084,18.0952,18.0952,73400.0
2010-04-23 14:30:00,27.48,27.49,27.47,27.48,36500.0,18.0952,18.1018,18.0886,18.0952,36500.0
2010-04-23 14:35:00,27.49,27.49,27.46,27.48,43800.0,18.1018,18.1018,18.082,18.0952,43800.0
2010-04-23 14:40:00,27.48,27.49,27.47,27.47,16300.0,18.0952,18.1018,18.0886,18.0886,16300.0
2010-04-23 14:45:00,27.48,27.5,27.48,27.49,84300.0,18.0952,18.1084,18.0952,18.1018,84300.0
2010-04-23 14:50:00,27.49,27.5,27.48,27.49,53700.0,18.1018,18.1084,18.0952,18.1018,53700.0
2010-04-23 14:55:00,27.49,27.5,27.49,27.5,59000.0,18.1018,18.1084,18.1018,18.1084,59000.0
2010-04-23 15:00:00,27.49,27.5,27.49,27.49,59000.0,18.1018,18.1084,18.1018,18.1018,59000.0
2010-04-23 15:05:00,27.49,27.5,27.47,27.5,32700.0,18.1018,18.1084,18.0886,18.1084,32700.0
2010-04-23 15:10:00,27.5,27.5,27.49,27.5,22100.0,18.1084,18.1084,18.1018,18.1084,22100.0
2010-04-23 15:15:00,27.5,27.5,27.49,27.49,51000.0,18.1084,18.1084,18.1018,18.1018,51000.0
2010-04-23 15:20:00,27.5,27.5,27.48,27.49,108900.0,18.1084,18.1084,18.0952,18.1018,108900.0
2010-04-23 15:25:00,27.49,27.49,27.47,27.47,44100.0,18.1018,18.1018,18.0886,18.0886,44100.0
2010-04-23 15:30:00,27.47,27.5,27.47,27.49,66700.0,18.0886,18.1084,18.0886,18.1018,66700.0
2010-04-23 15:35:00,27.49,27.5,27.49,27.49,18300.0,18.1018,18.1084,18.1018,18.1018,18300.0
2010-04-23 15:40:00,27.49,27.5,27.47,27.47,28600.0,18.1018,18.1084,18.0886,18.0886,28600.0
2010-04-23 15:45:00,27.48,27.5,27.48,27.5,72800.0,18.0952,18.1084,18.0952,18.1084,72800.0
2010-04-23 15:50:00,27.5,27.5,27.47,27.49,179000.0,18.1084,18.1084,18.0886,18.1018,179000.0
2010-04-23 15:55:00,27.49,27.49,27.45,27.47,166700.0,18.1018,18.1018,18.0754,18.0886,166700.0
2010-04-26 09:30:00,27.58,27.61,27.5,27.61,55600.0,18.161,18.1808,18.1084,18.1808,55600.0
2010-04-26 09:35:00,27.61,27.65,27.59,27.65,79600.0,18.1808,18.2071,18.1676,18.2071,79600.0
2010-04-26 09:40:00,27.64,27.69,27.59,27.59,76200.0,18.2005,18.2335,18.1676,18.1676,76200.0
2010-04-26 09:45:00,27.59,27.61,27.52,27.57,106000.0,18.1676,18.1808,18.1215,18.1544,106000.0
2010-04-26 09:50:00,27.58,27.63,27.57,27.63,84600.0,18.161,18.194,18.1544,18.194,84600.0
2010-04-26 09:55:00,27.63,27.63,27.56,27.57,56300.0,18.194,18.194,18.1479,18.1544,56300.0
2010-04-26 10:00:00,27.57,27.61,27.57,27.61,71200.0,18.1544,18.1808,18.1544,18.1808,71200.0
2010-04-26 10:05:00,27.61,27.63,27.6,27.61,43700.0,18.1808,18.194,18.1742,18.1808,43700.0
2010-04-26 10:10:00,27.61,27.61,27.57,27.57,16500.0,18.1808,18.1808,18.1544,18.1544,16500.0
2010-04-26 10:15:00,27.57,27.58,27.48,27.48,51900.0,18.1544,18.161,18.0952,18.0952,51900.0
2010-04-26 10:20:00,27.49,27.56,27.49,27.54,68900.0,18.1018,18.1479,18.1018,18.1347,68900.0
2010-04-26 10:25:00,27.55,27.58,27.53,27.53,39100.0,18.1413,18.161,18.1281,18.1281,39100.0
2010-04-26 10:30:00,27.52,27.57,27.5,27.52,99800.0,18.1215,18.1544,18.1084,18.1215,99800.0
2010-04-26 10:35:00,27.51,27.51,27.48,27.5,64200.0,18.1149,18.1149,18.0952,18.1084,64200.0
2010-04-26 10:40:00,27.5,27.54,27.5,27.53,30500.0,18.1084,18.1347,18.1084,18.1281,30500.0
2010-04-26 10:45:00,27.52,27.56,27.52,27.53,38000.0,18.1215,18.1479,18.1215,18.1281,38000.0
2010-04-26 10:50:00,27.53,27.58,27.53,27.58,30500.0,18.1281,18.161,18.1281,18.161,30500.0
2010-04-26 10:55:00,27.59,27.59,27.57,27.59,33000.0,18.1676,18.1676,18.1544,18.1676,33000.0
2010-04-26 11:00:00,27.59,27.63,27.58,27.63,66100.0,18.1676,18.194,18.161,18.194,66100.0
2010-04-26 11:05:00,27.62,27.63,27.61,27.61,35800.0,18.1874,18.194,18.1808,18.1808,35800.0
2010-04-26 11:10:00,27.61,27.63,27.61,27.63,57600.0,18.1808,18.194,18.1808,18.194,57600.0
2010-04-26 11:15:00,27.62,27.63,27.61,27.62,90900.0,18.1874,18.194,18.1808,18.1874,90900.0
2010-04-26 11:20:00,27.62,27.62,27.6,27.6,22800.0,18.1874,18.1874,18.1742,18.1742,22800.0
2010-04-26 11:25:00,27.59,27.61,27.59,27.6,22400.0,18.1676,18.1808,18.1676,18.1742,22400.0
2010-04-26 11:30:00,27.6,27.6,27.58,27.58,31400.0,18.1742,18.1742,18.161,18.161,31400.0
2010-04-26 11:35:00,27.58,27.6,27.58,27.6,36400.0,18.161,18.1742,18.161,18.1742,36400.0
2010-04-26 11:40:00,27.6,27.61,27.59,27.61,33100.0,18.1742,18.1808,18.1676,18.1808,33100.0
2010-04-26 11:45:00,27.61,27.64,27.6,27.63,68800.0,18.1808,18.2005,18.1742,18.194,68800.0
2010-04-26 11:50:00,27.63,27.63,27.58,27.59,25200.0,18.194,18.194,18.161,18.1676,25200.0
2010-04-26 11:55:00,27.59,27.59,27.56,27.56,30800.0,18.1676,18.1676,18.1479,18.1479,30800.0
2010-04-26 12:00:00,27.56,27.57,27.52,27.55,64900.0,18.1479,18.1544,18.1215,18.1413,64900.0
2010-04-26 12:05:00,27.56,27.59,27.56,27.59,44600.0,18.1479,18.1676,18.1479,18.1676,44600.0
2010-04-26 12:10:00,27.59,27.62,27.59,27.62,64400.0,18.1676,18.1874,18.1676,18.1874,64400.0
2010-04-26 12:15:00,27.62,27.63,27.61,27.62,37900.0,18.1874,18.194,18.1808,18.1874,37900.0
2010-04-26 12:20:00,27.61,27.61,27.58,27.6,34100.0,18.1808,18.1808,18.161,18.1742,34100.0
2010-04-26 12:25:00,27.6,27.6,27.57,27.57,24500.0,18.1742,18.1742,18.1544,18.1544,24500.0
2010-04-26 12:30:00,27.57,27.58,27.56,27.57,34900.0,18.1544,18.161,18.1479,18.1544,34900.0
2010-04-26 12:35:00,27.57,27.58,27.57,27.58,36700.0,18.1544,18.161,18.1544,18.161,36700.0
2010-04-26 12:40:00,27.57,27.57,27.56,27.56,24100.0,18.1544,18.1544,18.1479,18.1479,24100.0
2010-04-26 12:45:00,27.56,27.58,27.56,27.58,48600.0,18.1479,18.161,18.1479,18.161,48600.0
2010-04-26 12:50:00,27.57,27.57,27.56,27.56,31200.0,18.1544,18.1544,18.1479,18.1479,31200.0
2010-04-26 12:55:00,27.56,27.59,27.56,27.59,36200.0,18.1479,18.1676,18.1479,18.1676,36200.0
2010-04-26 13:00:00,27.59,27.6,27.59,27.59,23600.0,18.1676,18.1742,18.1676,18.1676,23600.0
2010-04-26 13:05:00,27.59,27.59,27.57,27.57,22800.0,18.1676,18.1676,18.1544,18.1544,22800.0
2010-04-26 13:10:00,27.56,27.59,27.56,27.58,65100.0,18.1479,18.1676,18.1479,18.161,65100.0
2010-04-26 13:15:00,27.57,27.59,27.56,27.59,32800.0,18.1544,18.1676,18.1479,18.1676,32800.0
2010-04-26 13:20:00,27.59,27.59,27.59,27.59,21400.0,18.1676,18.1676,18.1676,18.1676,21400.0
2010-04-26 13:25:00,27.59,27.59,27.58,27.58,12900.0,18.1676,18.1676,18.161,18.161,12900.0
2010-04-26 13:30:00,27.58,27.58,27.55,27.56,41600.0,18.161,18.161,18.1413,18.1479,41600.0
2010-04-26 13:35:00,27.56,27.58,27.55,27.57,31400.0,18.1479,18.161,18.1413,18.1544,31400.0
2010-04-26 13:40:00,27.57,27.59,27.56,27.59,48100.0,18.1544,18.1676,18.1479,18.1676,48100.0
2010-04-26 13:45:00,27.59,27.6,27.59,27.59,31800.0,18.1676,18.1742,18.1676,18.1676,31800.0
2010-04-26 13:50:00,27.59,27.62,27.59,27.61,63700.0,18.1676,18.1874,18.1676,18.1808,63700.0
2010-04-26 13:55:00,27.62,27.62,27.6,27.6,41600.0,18.1874,18.1874,18.1742,18.1742,41600.0
2010-04-26 14:00:00,27.59,27.61,27.59,27.6,20300.0,18.1676,18.1808,18.1676,18.1742,20300.0
2010-04-26 14:05:00,27.6,27.61,27.6,27.61,48100.0,18.1742,18.1808,18.1742,18.1808,48100.0
2010-04-26 14:10:00,27.62,27.65,27.62,27.65,73800.0,18.1874,18.2071,18.1874,18.2071,73800.0
2010-04-26 14:15:00,27.65,27.67,27.65,27.65,45900.0,18.2071,18.2203,18.2071,18.2071,45900.0
2010-04-26 14:20:00,27.64,27.65,27.63,27.65,44300.0,18.2005,18.2071,18.194,18.2071,44300.0
2010-04-26 14:25:00,27.66,27.66,27.63,27.64,68200.0,18.2137,18.2137,18.194,18.2005,68200.0
2010-04-26 14:30:00,27.64,27.64,27.62,27.62,33900.0,18.2005,18.2005,18.1874,18.1874,33900.0
2010-04-26 14:35:00,27.62,27.63,27.62,27.63,15800.0,18.1874,18.194,18.1874,18.194,15800.0
2010-04-26 14:40:00,27.62,27.63,27.61,27.62,26800.0,18.1874,18.194,18.1808,18.1874,26800.0
2010-04-26 14:45:00,27.62,27.64,27.62,27.64,89400.0,18.1874,18.2005,18.1874,18.2005,89400.0
2010-04-26 14:50:00,27.64,27.64,27.62,27.62,129100.0,18.2005,18.2005,18.1874,18.1874,129100.0
2010-04-26 14:55:00,27.62,27.62,27.58,27.59,38400.0,18.1874,18.1874,18.161,18.1676,38400.0
2010-04-26 15:00:00,27.59,27.63,27.59,27.61,70900.0,18.1676,18.194,18.1676,18.1808,70900.0
2010-04-26 15:05:00,27.61,27.65,27.61,27.64,154300.0,18.1808,18.2071,18.1808,18.2005,154300.0
2010-04-26 15:10:00,27.64,27.64,27.6,27.61,96900.0,18.2005,18.2005,18.1742,18.1808,96900.0
2010-04-26 15:15:00,27.6,27.63,27.59,27.6,96100.0,18.1742,18.194,18.1676,18.1742,96100.0
2010-04-26 15:20:00,27.6,27.63,27.58,27.63,178300.0,18.1742,18.194,18.161,18.194,178300.0
2010-04-26 15:25:00,27.64,27.65,27.62,27.63,168000.0,18.2005,18.2071,18.1874,18.194,168000.0
2010-04-26 15:30:00,27.63,27.67,27.63,27.66,114000.0,18.194,18.2203,18.194,18.2137,114000.0
2010-04-26 15:35:00,27.66,27.7,27.64,27.64,215000.0,18.2137,18.2401,18.2005,18.2005,215000.0
2010-04-26 15:40:00,27.63,27.64,27.62,27.62,103000.0,18.194,18.2005,18.1874,18.1874,103000.0
2010-04-26 15:45:00,27.61,27.63,27.58,27.62,55800.0,18.1808,18.194,18.161,18.1874,55800.0
2010-04-26 15:50:00,27.62,27.65,27.61,27.61,211100.0,18.1874,18.2071,18.1808,18.1808,211100.0
2010-04-26 15:55:00,27.6,27.62,27.57,27.57,149100.0,18.1742,18.1874,18.1544,18.1544,149100.0
2010-04-27 09:30:00,27.43,27.49,27.4,27.44,72800.0,18.0623,18.1018,18.0425,18.0688,72800.0
2010-04-27 09:35:00,27.43,27.43,27.35,27.37,68000.0,18.0623,18.0623,18.0096,18.0228,68000.0
2010-04-27 09:40:00,27.36,27.46,27.36,27.39,111400.0,18.0162,18.082,18.0162,18.0359,111400.0
2010-04-27 09:45:00,27.4,27.43,27.34,27.34,83700.0,18.0425,18.0623,18.003,18.003,83700.0
2010-04-27 09:50:00,27.34,27.38,27.34,27.37,70200.0,18.003,18.0293,18.003,18.0228,70200.0
2010-04-27 09:55:00,27.36,27.4,27.33,27.4,73500.0,18.0162,18.0425,17.9964,18.0425,73500.0
2010-04-27 10:00:00,27.4,27.46,27.38,27.4,102800.0,18.0425,18.082,18.0293,18.0425,102800.0
2010-04-27 10:05:00,27.41,27.5,27.4,27.46,88700.0,18.0491,18.1084,18.0425,18.082,88700.0
2010-04-27 10:10:00,27.45,27.47,27.44,27.45,30700.0,18.0754,18.0886,18.0688,18.0754,30700.0
2010-04-27 10:15:00,27.46,27.5,27.45,27.49,40400.0,18.082,18.1084,18.0754,18.1018,40400.0
2010-04-27 10:20:00,27.49,27.49,27.46,27.46,155000.0,18.1018,18.1018,18.082,18.082,155000.0
2010-04-27 10:25:00,27.46,27.5,27.45,27.49,50100.0,18.082,18.1084,18.0754,18.1018,50100.0
2010-04-27 10:30:00,27.49,27.52,27.49,27.52,42200.0,18.1018,18.1215,18.1018,18.1215,42200.0
2010-04-27 10:35:00,27.51,27.55,27.49,27.55,26100.0,18.1149,18.1413,18.1018,18.1413,26100.0
2010-04-27 10:40:00,27.56,27.57,27.54,27.54,71800.0,18.1479,18.1544,18.1347,18.1347,71800.0
2010-04-27 10:45:00,27.54,27.56,27.51,27.51,57400.0,18.1347,18.1479,18.1149,18.1149,57400.0
2010-04-27 10:50:00,27.51,27.51,27.43,27.45,121000.0,18.1149,18.1149,18.0623,18.0754,121000.0
2010-04-27 10:55:00,27.44,27.49,27.43,27.48,70600.0,18.0688,18.1018,18.0623,18.0952,70600.0
2010-04-27 11:00:00,27.48,27.5,27.45,27.47,38000.0,18.0952,18.1084,18.0754,18.0886,38000.0
2010-04-27 11:05:00,27.48,27.49,27.4,27.4,38900.0,18.0952,18.1018,18.0425,18.0425,38900.0
2010-04-27 11:10:00,27.4,27.4,27.31,27.33,78800.0,18.0425,18.0425,17.9832,17.9964,78800.0
2010-04-27 11:15:00,27.33,27.33,27.28,27.31,93500.0,17.9964,17.9964,17.9635,17.9832,93500.0
2010-04-27 11:20:00,27.31,27.32,27.25,27.25,157000.0,17.9832,17.9898,17.9437,17.9437,157000.0
2010-04-27 11:25:00,27.25,27.25,27.1,27.11,159200.0,17.9437,17.9437,17.845,17.8515,159200.0
2010-04-27 11:30:00,27.11,27.11,27.02,27.07,120700.0,17.8515,17.8515,17.7923,17.8252,120700.0
2010-04-27 11:35:00,27.07,27.08,27.02,27.03,128700.0,17.8252,17.8318,17.7923,17.7989,128700.0
2010-04-27 11:40:00,27.04,27.12,27.04,27.12,108400.0,17.8055,17.8581,17.8055,17.8581,108400.0
2010-04-27 11:45:00,27.12,27.13,27.1,27.1,121800.0,17.8581,17.8647,17.845,17.845,121800.0
2010-04-27 11:50:00,27.09,27.12,27.06,27.06,131400.0,17.8384,17.8581,17.8186,17.8186,131400.0
2010-04-27 11:55:00,27.06,27.07,26.96,26.96,207500.0,17.8186,17.8252,17.7528,17.7528,207500.0
2010-04-27 12:00:00,26.96,27.01,26.96,27.0,199500.0,17.7528,17.7857,17.7528,17.7791,199500.0
2010-04-27 12:05:00,27.0,27.01,26.95,26.98,198900.0,17.7791,17.7857,17.7462,17.7659,198900.0
2010-04-27 12:10:00,26.97,26.97,26.74,26.76,291300.0,17.7594,17.7594,17.6079,17.6211,291300.0
2010-04-27 12:15:00,26.76,26.83,26.75,26.83,186100.0,17.6211,17.6672,17.6145,17.6672,186100.0
2010-04-27 12:20:00,26.83,26.93,26.83,26.92,122300.0,17.6672,17.733,17.6672,17.7264,122300.0
2010-04-27 12:25:00,26.91,26.93,26.87,26.88,112100.0,17.7198,17.733,17.6935,17.7001,112100.0
2010-04-27 12:30:00,26.88,26.92,26.87,26.92,74900.0,17.7001,17.7264,17.6935,17.7264,74900.0
2010-04-27 12:35:00,26.92,26.95,26.92,26.95,54300.0,17.7264,17.7462,17.7264,17.7462,54300.0
2010-04-27 12:40:00,26.95,26.97,26.94,26.96,51300.0,17.7462,17.7594,17.7396,17.7528,51300.0
2010-04-27 12:45:00,26.96,26.97,26.94,26.94,64700.0,17.7528,17.7594,17.7396,17.7396,64700.0
2010-04-27 12:50:00,26.94,27.0,26.94,26.98,92400.0,17.7396,17.7791,17.7396,17.7659,92400.0
2010-04-27 12:55:00,26.99,27.0,26.97,27.0,38500.0,17.7725,17.7791,17.7594,17.7791,38500.0
2010-04-27 13:00:00,27.0,27.03,27.0,27.01,57000.0,17.7791,17.7989,17.7791,17.7857,57000.0
2010-04-27 13:05:00,27.0,27.06,27.0,27.04,60500.0,17.7791,17.8186,17.7791,17.8055,60500.0
2010-04-27 13:10:00,27.05,27.1,27.05,27.1,75300.0,17.812,17.845,17.812,17.845,75300.0
2010-04-27 13:15:00,27.1,27.2,27.1,27.2,76500.0,17.845,17.9108,17.845,17.9108,76500.0
2010-04-27 13:20:00,27.21,27.23,27.19,27.19,167100.0,17.9174,17.9306,17.9042,17.9042,167100.0
2010-04-27 13:25:00,27.19,27.23,27.19,27.22,74000.0,17.9042,17.9306,17.9042,17.924,74000.0
2010-04-27 13:30:00,27.23,27.23,27.17,27.17,50300.0,17.9306,17.9306,17.8911,17.8911,50300.0
2010-04-27 13:35:00,27.17,27.2,27.15,27.15,83500.0,17.8911,17.9108,17.8779,17.8779,83500.0
2010-04-27 13:40:00,27.14,27.17,27.13,27.17,22600.0,17.8713,17.8911,17.8647,17.8911,22600.0
2010-04-27 13:45:00,27.18,27.18,27.15,27.16,43400.0,17.8976,17.8976,17.8779,17.8845,43400.0
2010-04-27 13:50:00,27.17,27.17,27.14,27.15,52800.0,17.8911,17.8911,17.8713,17.8779,52800.0
2010-04-27 13:55:00,27.15,27.15,27.13,27.13,30100.0,17.8779,17.8779,17.8647,17.8647,30100.0
2010-04-27 14:00:00,27.12,27.14,27.05,27.08,66600.0,17.8581,17.8713,17.812,17.8318,66600.0
2010-04-27 14:05:00,27.08,27.14,27.08,27.14,81100.0,17.8318,17.8713,17.8318,17.8713,81100.0
2010-04-27 14:10:00,27.14,27.17,27.12,27.15,102200.0,17.8713,17.8911,17.8581,17.8779,102200.0
2010-04-27 14:15:00,27.15,27.17,27.14,27.14,46200.0,17.8779,17.8911,17.8713,17.8713,46200.0
2010-04-27 14:20:00,27.13,27.13,27.09,27.13,96400.0,17.8647,17.8647,17.8384,17.8647,96400.0
2010-04-27 14:25:00,27.13,27.16,27.13,27.14,51200.0,17.8647,17.8845,17.8647,17.8713,51200.0
2010-04-27 14:30:00,27.14,27.14,27.11,27.12,59800.0,17.8713,17.8713,17.8515,17.8581,59800.0
2010-04-27 14:35:00,27.12,27.15,27.08,27.09,69900.0,17.8581,17.8779,17.8318,17.8384,69900.0
2010-04-27 14:40:00,27.1,27.11,27.08,27.1,67600.0,17.845,17.8515,17.8318,17.845,67600.0
2010-04-27 14:45:00,27.09,27.11,27.07,27.08,39300.0,17.8384,17.8515,17.8252,17.8318,39300.0
2010-04-27 14:50:00,27.08,27.08,27.05,27.08,94500.0,17.8318,17.8318,17.812,17.8318,94500.0
2010-04-27 14:55:00,27.08,27.09,27.02,27.05,81100.0,17.8318,17.8384,17.7923,17.812,81100.0
2010-04-27 15:00:00,27.06,27.1,27.03,27.09,74000.0,17.8186,17.845,17.7989,17.8384,74000.0
2010-04-27 15:05:00,27.1,27.17,27.1,27.17,127700.0,17.845,17.8911,17.845,17.8911,127700.0
2010-04-27 15:10:00,27.17,27.17,27.15,27.15,48900.0,17.8911,17.8911,17.8779,17.8779,48900.0
2010-04-27 15:15:00,27.14,27.21,27.13,27.21,62800.0,17.8713,17.9174,17.8647,17.9174,62800.0
2010-04-27 15:20:00,27.2,27.21,27.17,27.17,57500.0,17.9108,17.9174,17.8911,17.8911,57500.0
2010-04-27 15:25:00,27.17,27.17,27.09,27.11,76700.0,17.8911,17.8911,17.8384,17.8515,76700.0
2010-04-27 15:30:00,27.11,27.11,27.04,27.07,106700.0,17.8515,17.8515,17.8055,17.8252,106700.0
2010-04-27 15:35:00,27.08,27.09,27.06,27.09,146800.0,17.8318,17.8384,17.8186,17.8384,146800.0
2010-04-27 15:40:00,27.09,27.09,27.02,27.06,167700.0,17.8384,17.8384,17.7923,17.8186,167700.0
2010-04-27 15:45:00,27.06,27.06,26.96,26.98,215800.0,17.8186,17.8186,17.7528,17.7659,215800.0
2010-04-27 15:50:00,26.99,27.01,26.9,26.94,295600.0,17.7725,17.7857,17.7133,17.7396,295600.0
2010-04-27 15:55:00,26.95,27.03,26.94,27.02,373500.0,17.7462,17.7989,17.7396,17.7923,373500.0
2010-04-28 09:30:00,27.11,27.22,27.08,27.2,242000.0,17.8515,17.924,17.8318,17.9108,242000.0
2010-04-28 09:35:00,27.2,27.32,27.16,27.28,297600.0,17.9108,17.9898,17.8845,17.9635,297600.0
2010-04-28 09:40:00,27.28,27.33,27.21,27.33,177000.0,17.9635,17.9964,17.9174,17.9964,177000.0
2010-04-28 09:45:00,27.33,27.38,27.3,27.34,134900.0,17.9964,18.0293,17.9767,18.003,134900.0
2010-04-28 09:50:00,27.35,27.35,27.19,27.19,226300.0,18.0096,18.0096,17.9042,17.9042,226300.0
2010-04-28 09:55:00,27.2,27.27,27.18,27.24,111800.0,17.9108,17.9569,17.8976,17.9371,111800.0
2010-04-28 10:00:00,27.24,27.26,27.15,27.15,259000.0,17.9371,17.9503,17.8779,17.8779,259000.0
2010-04-28 10:05:00,27.15,27.17,27.07,27.07,181600.0,17.8779,17.8911,17.8252,17.8252,181600.0
2010-04-28 10:10:00,27.07,27.09,27.03,27.09,161400.0,17.8252,17.8384,17.7989,17.8384,161400.0
2010-04-28 10:15:00,27.08,27.1,27.08,27.1,105600.0,17.8318,17.845,17.8318,17.845,105600.0
2010-04-28 10:20:00,27.1,27.1,27.08,27.08,114000.0,17.845,17.845,17.8318,17.8318,114000.0
2010-04-28 10:25:00,27.08,27.1,27.07,27.08,112400.0,17.8318,17.845,17.8252,17.8318,112400.0
2010-04-28 10:30:00,27.08,27.1,27.06,27.09,82900.0,17.8318,17.845,17.8186,17.8384,82900.0
2010-04-28 10:35:00,27.08,27.08,26.98,27.01,132600.0,17.8318,17.8318,17.7659,17.7857,132600.0
2010-04-28 10:40:00,27.01,27.09,27.01,27.06,97900.0,17.7857,17.8384,17.7857,17.8186,97900.0
2010-04-28 10:45:00,27.07,27.1,27.04,27.04,80400.0,17.8252,17.845,17.8055,17.8055,80400.0
2010-04-28 10:50:00,27.05,27.1,27.05,27.08,79400.0,17.812,17.845,17.812,17.8318,79400.0
2010-04-28 10:55:00,27.07,27.1,27.06,27.1,67900.0,17.8252,17.845,17.8186,17.845,67900.0
2010-04-28 11:00:00,27.1,27.11,27.08,27.09,35600.0,17.845,17.8515,17.8318,17.8384,35600.0
2010-04-28 11:05:00,27.1,27.1,27.07,27.09,110200.0,17.845,17.845,17.8252,17.8384,110200.0
2010-04-28 11:10:00,27.1,27.1,27.06,27.09,51700.0,17.845,17.845,17.8186,17.8384,51700.0
2010-04-28 11:15:00,27.09,27.1,27.07,27.1,47700.0,17.8384,17.845,17.8252,17.845,47700.0
2010-04-28 11:20:00,27.11,27.11,27.08,27.08,118000.0,17.8515,17.8515,17.8318,17.8318,118000.0
2010-04-28 11:25:00,27.09,27.09,26.91,26.96,234200.0,17.8384,17.8384,17.7198,17.7528,234200.0
2010-04-28 11:30:00,26.96,26.98,26.92,26.96,93300.0,17.7528,17.7659,17.7264,17.7528,93300.0
2010-04-28 11:35:00,26.96,26.96,26.83,26.91,151100.0,17.7528,17.7528,17.6672,17.7198,151100.0
2010-04-28 11:40:00,26.91,27.08,26.91,27.03,160300.0,17.7198,17.8318,17.7198,17.7989,160300.0
2010-04-28 11:45:00,27.04,27.07,27.02,27.07,89200.0,17.8055,17.8252,17.7923,17.8252,89200.0
2010-04-28 11:50:00,27.07,27.07,27.01,27.04,71400.0,17.8252,17.8252,17.7857,17.8055,71400.0
2010-04-28 11:55:00,27.04,27.08,27.03,27.07,75300.0,17.8055,17.8318,17.7989,17.8252,75300.0
2010-04-28 12:00:00,27.07,27.08,27.03,27.05,55500.0,17.8252,17.8318,17.7989,17.812,55500.0
2010-04-28 12:05:00,27.04,27.06,27.03,27.05,33600.0,17.8055,17.8186,17.7989,17.812,33600.0
2010-04-28 12:10:00,27.06,27.07,27.04,27.07,33000.0,17.8186,17.8252,17.8055,17.8252,33000.0
2010-04-28 12:15:00,27.07,27.1,27.07,27.1,36200.0,17.8252,17.845,17.8252,17.845,36200.0
2010-04-28 12:20:00,27.09,27.17,27.09,27.17,101900.0,17.8384,17.8911,17.8384,17.8911,101900.0
2010-04-28 12:25:00,27.18,27.23,27.18,27.18,78400.0,17.8976,17.9306,17.8976,17.8976,78400.0
2010-04-28 12:30:00,27.18,27.19,27.16,27.18,34600.0,17.8976,17.9042,17.8845,17.8976,34600.0
2010-04-28 12:35:00,27.17,27.17,27.16,27.16,33100.0,17.8911,17.8911,17.8845,17.8845,33100.0
2010-04-28 12:40:00,27.16,27.18,27.15,27.16,39100.0,17.8845,17.8976,17.8779,17.8845,39100.0
2010-04-28 12:45:00,27.17,27.21,27.17,27.2,37200.0,17.8911,17.9174,17.8911,17.9108,37200.0
2010-04-28 12:50:00,27.19,27.22,27.19,27.22,96700.0,17.9042,17.924,17.9042,17.924,96700.0
2010-04-28 12:55:00,27.22,27.22,27.2,27.2,20500.0,17.924,17.924,17.9108,17.9108,20500.0
2010-04-28 13:00:00,27.2,27.2,27.19,27.2,24900.0,17.9108,17.9108,17.9042,17.9108,24900.0
2010-04-28 13:05:00,27.2,27.2,27.2,27.2,19900.0,17.9108,17.9108,17.9108,17.9108,19900.0
2010-04-28 13:10:00,27.2,27.23,27.2,27.22,21000.0,17.9108,17.9306,17.9108,17.924,21000.0
2010-04-28 13:15:00,27.22,27.26,27.22,27.26,40400.0,17.924,17.9503,17.924,17.9503,40400.0
2010-04-28 13:20:00,27.26,27.26,27.21,27.22,39300.0,17.9503,17.9503,17.9174,17.924,39300.0
2010-04-28 13:25:00,27.21,27.21,27.17,27.17,19400.0,17.9174,17.9174,17.8911,17.8911,19400.0
2010-04-28 13:30:00,27.17,27.19,27.17,27.17,12600.0,17.8911,17.9042,17.8911,17.8911,12600.0
2010-04-28 13:35:00,27.17,27.21,27.17,27.21,20000.0,17.8911,17.9174,17.8911,17.9174,20000.0
2010-04-28 13:40:00,27.21,27.21,27.18,27.18,65500.0,17.9174,17.9174,17.8976,17.8976,65500.0
2010-04-28 13:45:00,27.18,27.18,27.16,27.17,14900.0,17.8976,17.8976,17.8845,17.8911,14900.0
2010-04-28 13:50:00,27.17,27.18,27.16,27.16,23500.0,17.8911,17.8976,17.8845,17.8845,23500.0
2010-04-28 13:55:00,27.17,27.17,27.17,27.17,2500.0,17.8911,17.8911,17.8911,17.8911,2500.0
2010-04-28 14:00:00,27.18,27.2,27.18,27.18,55300.0,17.8976,17.9108,17.8976,17.8976,55300.0
2010-04-28 14:05:00,27.18,27.19,27.11,27.12,115800.0,17.8976,17.9042,17.8515,17.8581,115800.0
2010-04-28 14:10:00,27.12,27.12,27.09,27.09,71600.0,17.8581,17.8581,17.8384,17.8384,71600.0
2010-04-28 14:15:00,27.09,27.14,27.08,27.08,113800.0,17.8384,17.8713,17.8318,17.8318,113800.0
2010-04-28 14:20:00,27.09,27.23,27.06,27.15,134600.0,17.8384,17.9306,17.8186,17.8779,134600.0
2010-04-28 14:25:00,27.16,27.25,27.16,27.19,82900.0,17.8845,17.9437,17.8845,17.9042,82900.0
2010-04-28 14:30:00,27.18,27.18,27.11,27.17,163300.0,17.8976,17.8976,17.8515,17.8911,163300.0
2010-04-28 14:35:00,27.16,27.17,27.14,27.16,106100.0,17.8845,17.8911,17.8713,17.8845,106100.0
2010-04-28 14:40:00,27.16,27.19,27.16,27.17,81300.0,17.8845,17.9042,17.8845,17.8911,81300.0
2010-04-28 14:45:00,27.17,27.17,27.08,27.08,98100.0,17.8911,17.8911,17.8318,17.8318,98100.0
2010-04-28 14:50:00,27.08,27.16,27.08,27.14,164700.0,17.8318,17.8845,17.8318,17.8713,164700.0
2010-04-28 14:55:00,27.14,27.15,27.12,27.14,168800.0,17.8713,17.8779,17.8581,17.8713,168800.0
2010-04-28 15:00:00,27.14,27.18,27.14,27.16,124700.0,17.8713,17.8976,17.8713,17.8845,124700.0
2010-04-28 15:05:00,27.15,27.16,27.13,27.14,214200.0,17.8779,17.8845,17.8647,17.8713,214200.0
2010-04-28 15:10:00,27.14,27.14,27.11,27.13,106000.0,17.8713,17.8713,17.8515,17.8647,106000.0
2010-04-28 15:15:00,27.12,27.13,27.1,27.13,131300.0,17.8581,17.8647,17.845,17.8647,131300.0
2010-04-28 15:20:00,27.13,27.13,27.1,27.12,120600.0,17.8647,17.8647,17.845,17.8581,120600.0
2010-04-28 15:25:00,27.12,27.13,27.11,27.12,124900.0,17.8581,17.8647,17.8515,17.8581,124900.0
2010-04-28 15:30:00,27.13,27.15,27.11,27.11,155200.0,17.8647,17.8779,17.8515,17.8515,155200.0
2010-04-28 15:35:00,27.11,27.13,27.07,27.1,217800.0,17.8515,17.8647,17.8252,17.845,217800.0
2010-04-28 15:40:00,27.09,27.1,27.06,27.1,135700.0,17.8384,17.845,17.8186,17.845,135700.0
2010-04-28 15:45:00,27.09,27.09,26.97,26.98,207100.0,17.8384,17.8384,17.7594,17.7659,207100.0
2010-04-28 15:50:00,26.98,27.02,26.94,27.02,238600.0,17.7659,17.7923,17.7396,17.7923,238600.0
2010-04-28 15:55:00,27.02,27.06,27.01,27.03,208000.0,17.7923,17.8186,17.7857,17.7989,208000.0
2010-04-29 09:30:00,27.17,27.25,27.1,27.18,119500.0,17.8911,17.9437,17.845,17.8976,119500.0
2010-04-29 09:35:00,27.18,27.19,27.14,27.18,74000.0,17.8976,17.9042,17.8713,17.8976,74000.0
2010-04-29 09:40:00,27.19,27.22,27.13,27.14,101200.0,17.9042,17.924,17.8647,17.8713,101200.0
2010-04-29 09:45:00,27.15,27.18,27.13,27.15,41800.0,17.8779,17.8976,17.8647,17.8779,41800.0
2010-04-29 09:50:00,27.16,27.19,27.15,27.17,81600.0,17.8845,17.9042,17.8779,17.8911,81600.0
2010-04-29 09:55:00,27.16,27.16,27.13,27.14,37600.0,17.8845,17.8845,17.8647,17.8713,37600.0
2010-04-29 10:00:00,27.14,27.17,27.12,27.16,45200.0,17.8713,17.8911,17.8581,17.8845,45200.0
2010-04-29 10:05:00,27.17,27.18,27.14,27.16,68400.0,17.8911,17.8976,17.8713,17.8845,68400.0
2010-04-29 10:10:00,27.16,27.17,27.15,27.17,47800.0,17.8845,17.8911,17.8779,17.8911,47800.0
2010-04-29 10:15:00,27.17,27.17,27.16,27.17,40300.0,17.8911,17.8911,17.8845,17.8911,40300.0
2010-04-29 10:20:00,27.17,27.22,27.17,27.19,61300.0,17.8911,17.924,17.8911,17.9042,61300.0
2010-04-29 10:25:00,27.19,27.26,27.18,27.25,67800.0,17.9042,17.9503,17.8976,17.9437,67800.0
2010-04-29 10:30:00,27.25,27.27,27.24,27.26,69400.0,17.9437,17.9569,17.9371,17.9503,69400.0
2010-04-29 10:35:00,27.26,27.29,27.26,27.29,49900.0,17.9503,17.9701,17.9503,17.9701,49900.0
2010-04-29 10:40:00,27.29,27.31,27.28,27.31,54900.0,17.9701,17.9832,17.9635,17.9832,54900.0
2010-04-29 10:45:00,27.32,27.33,27.3,27.33,100900.0,17.9898,17.9964,17.9767,17.9964,100900.0
2010-04-29 10:50:00,27.34,27.44,27.34,27.43,140100.0,18.003,18.0688,18.003,18.0623,140100.0
2010-04-29 10:55:00,27.43,27.45,27.42,27.44,83300.0,18.0623,18.0754,18.0557,18.0688,83300.0
2010-04-29 11:00:00,27.43,27.44,27.42,27.43,129400.0,18.0623,18.0688,18.0557,18.0623,129400.0
2010-04-29 11:05:00,27.43,27.44,27.39,27.42,64500.0,18.0623,18.0688,18.0359,18.0557,64500.0
2010-04-29 11:10:00,27.42,27.45,27.41,27.45,57900.0,18.0557,18.0754,18.0491,18.0754,57900.0
2010-04-29 11:15:00,27.44,27.47,27.42,27.42,66300.0,18.0688,18.0886,18.0557,18.0557,66300.0
2010-04-29 11:20:00,27.43,27.46,27.42,27.46,41700.0,18.0623,18.082,18.0557,18.082,41700.0
2010-04-29 11:25:00,27.46,27.5,27.45,27.48,104200.0,18.082,18.1084,18.0754,18.0952,104200.0
2010-04-29 11:30:00,27.47,27.47,27.46,27.47,47400.0,18.0886,18.0886,18.082,18.0886,47400.0
2010-04-29 11:35:00,27.47,27.51,27.47,27.51,41700.0,18.0886,18.1149,18.0886,18.1149,41700.0
2010-04-29 11:40:00,27.5,27.57,27.49,27.56,190200.0,18.1084,18.1544,18.1018,18.1479,190200.0
2010-04-29 11:45:00,27.55,27.57,27.52,27.54,109400.0,18.1413,18.1544,18.1215,18.1347,109400.0
2010-04-29 11:50:00,27.53,27.53,27.5,27.51,39700.0,18.1281,18.1281,18.1084,18.1149,39700.0
2010-04-29 11:55:00,27.52,27.52,27.5,27.5,37900.0,18.1215,18.1215,18.1084,18.1084,37900.0
2010-04-29 12:00:00,27.5,27.53,27.49,27.52,26500.0,18.1084,18.1281,18.1018,18.1215,26500.0
2010-04-29 12:05:00,27.52,27.52,27.46,27.47,35000.0,18.1215,18.1215,18.082,18.0886,35000.0
2010-04-29 12:10:00,27.47,27.47,27.44,27.44,48000.0,18.0886,18.0886,18.0688,18.0688,48000.0
2010-04-29 12:15:00,27.44,27.47,27.44,27.47,63100.0,18.0688,18.0886,18.0688,18.0886,63100.0
2010-04-29 12:20:00,27.47,27.5,27.47,27.49,93900.0,18.0886,18.1084,18.0886,18.1018,93900.0
2010-04-29 12:25:00,27.49,27.49,27.49,27.49,30200.0,18.1018,18.1018,18.1018,18.1018,30200.0
2010-04-29 12:30:00,27.49,27.53,27.48,27.52,67300.0,18.1018,18.1281,18.0952,18.1215,67300.0
2010-04-29 12:35:00,27.51,27.51,27.49,27.49,30000.0,18.1149,18.1149,18.1018,18.1018,30000.0
2010-04-29 12:40:00,27.5,27.56,27.5,27.55,39900.0,18.1084,18.1479,18.1084,18.1413,39900.0
2010-04-29 12:45:00,27.54,27.57,27.53,27.55,56600.0,18.1347,18.1544,18.1281,18.1413,56600.0
2010-04-29 12:50:00,27.55,27.57,27.54,27.54,15700.0,18.1413,18.1544,18.1347,18.1347,15700.0
2010-04-29 12:55:00,27.53,27.53,27.53,27.53,1500.0,18.1281,18.1281,18.1281,18.1281,1500.0
2010-04-29 13:00:00,27.54,27.59,27.54,27.59,32000.0,18.1347,18.1676,18.1347,18.1676,32000.0
2010-04-29 13:05:00,27.58,27.58,27.56,27.57,41000.0,18.161,18.161,18.1479,18.1544,41000.0
2010-04-29 13:10:00,27.58,27.59,27.55,27.56,21300.0,18.161,18.1676,18.1413,18.1479,21300.0
2010-04-29 13:15:00,27.57,27.58,27.57,27.58,45400.0,18.1544,18.161,18.1544,18.161,45400.0
2010-04-29 13:20:00,27.59,27.61,27.58,27.6,30600.0,18.1676,18.1808,18.161,18.1742,30600.0
2010-04-29 13:25:00,27.6,27.64,27.58,27.58,138900.0,18.1742,18.2005,18.161,18.161,138900.0
2010-04-29 13:30:00,27.57,27.58,27.54,27.58,41400.0,18.1544,18.161,18.1347,18.161,41400.0
2010-04-29 13:35:00,27.57,27.58,27.56,27.58,54100.0,18.1544,18.161,18.1479,18.161,54100.0
2010-04-29 13:40:00,27.57,27.57,27.55,27.55,12400.0,18.1544,18.1544,18.1413,18.1413,12400.0
2010-04-29 13:45:00,27.54,27.54,27.52,27.54,27400.0,18.1347,18.1347,18.1215,18.1347,27400.0
2010-04-29 13:50:00,27.53,27.55,27.52,27.52,48100.0,18.1281,18.1413,18.1215,18.1215,48100.0
2010-04-29 13:55:00,27.53,27.57,27.53,27.57,14600.0,18.1281,18.1544,18.1281,18.1544,14600.0
2010-04-29 14:00:00,27.57,27.57,27.54,27.54,21200.0,18.1544,18.1544,18.1347,18.1347,21200.0
2010-04-29 14:05:00,27.53,27.55,27.53,27.55,26300.0,18.1281,18.1413,18.1281,18.1413,26300.0
2010-04-29 14:10:00,27.54,27.54,27.52,27.54,36300.0,18.1347,18.1347,18.1215,18.1347,36300.0
2010-04-29 14:15:00,27.55,27.56,27.55,27.56,24800.0,18.1413,18.1479,18.1413,18.1479,24800.0
2010-04-29 14:20:00,27.55,27.55,27.53,27.54,5100.0,18.1413,18.1413,18.1281,18.1347,5100.0
2010-04-29 14:25:00,27.53,27.53,27.5,27.5,27700.0,18.1281,18.1281,18.1084,18.1084,27700.0
2010-04-29 14:30:00,27.5,27.57,27.5,27.57,68100.0,18.1084,18.1544,18.1084,18.1544,68100.0
2010-04-29 14:35:00,27.57,27.58,27.55,27.56,50500.0,18.1544,18.161,18.1413,18.1479,50500.0
2010-04-29 14:40:00,27.55,27.56,27.53,27.56,40500.0,18.1413,18.1479,18.1281,18.1479,40500.0
2010-04-29 14:45:00,27.55,27.57,27.54,27.57,34600.0,18.1413,18.1544,18.1347,18.1544,34600.0
2010-04-29 14:50:00,27.57,27.58,27.53,27.56,67400.0,18.1544,18.161,18.1281,18.1479,67400.0
2010-04-29 14:55:00,27.56,27.6,27.54,27.58,125400.0,18.1479,18.1742,18.1347,18.161,125400.0
2010-04-29 15:00:00,27.58,27.58,27.56,27.57,38100.0,18.161,18.161,18.1479,18.1544,38100.0
2010-04-29 15:05:00,27.57,27.6,27.57,27.6,88500.0,18.1544,18.1742,18.1544,18.1742,88500.0
2010-04-29 15:10:00,27.6,27.6,27.58,27.6,80300.0,18.1742,18.1742,18.161,18.1742,80300.0
2010-04-29 15:15:00,27.59,27.6,27.57,27.57,31500.0,18.1676,18.1742,18.1544,18.1544,31500.0
2010-04-29 15:20:00,27.57,27.59,27.57,27.57,82400.0,18.1544,18.1676,18.1544,18.1544,82400.0
2010-04-29 15:25:00,27.57,27.63,27.57,27.62,130200.0,18.1544,18.194,18.1544,18.1874,130200.0
2010-04-29 15:30:00,27.63,27.64,27.61,27.61,94200.0,18.194,18.2005,18.1808,18.1808,94200.0
2010-04-29 15:35:00,27.61,27.64,27.6,27.61,85900.0,18.1808,18.2005,18.1742,18.1808,85900.0
2010-04-29 15:40:00,27.61,27.63,27.59,27.59,268700.0,18.1808,18.194,18.1676,18.1676,268700.0
2010-04-29 15:45:00,27.6,27.61,27.57,27.59,308600.0,18.1742,18.1808,18.1544,18.1676,308600.0
2010-04-29 15:50:00,27.59,27.59,27.57,27.58,116500.0,18.1676,18.1676,18.1544,18.161,116500.0
2010-04-29 15:55:00,27.59,27.59,27.52,27.52,208600.0,18.1676,18.1676,18.1215,18.1215,208600.0
2010-04-30 09:30:00,27.65,27.69,27.5,27.6,65500.0,18.2071,18.2335,18.1084,18.1742,65500.0
2010-04-30 09:35:00,27.61,27.64,27.61,27.61,62200.0,18.1808,18.2005,18.1808,18.1808,62200.0
2010-04-30 09:40:00,27.61,27.74,27.6,27.74,82000.0,18.1808,18.2664,18.1742,18.2664,82000.0
2010-04-30 09:45:00,27.74,27.74,27.7,27.71,67700.0,18.2664,18.2664,18.2401,18.2466,67700.0
2010-04-30 09:50:00,27.7,27.7,27.6,27.62,65000.0,18.2401,18.2401,18.1742,18.1874,65000.0
2010-04-30 09:55:00,27.61,27.64,27.59,27.62,70200.0,18.1808,18.2005,18.1676,18.1874,70200.0
2010-04-30 10:00:00,27.62,27.63,27.49,27.49,110900.0,18.1874,18.194,18.1018,18.1018,110900.0
2010-04-30 10:05:00,27.49,27.51,27.44,27.46,106700.0,18.1018,18.1149,18.0688,18.082,106700.0
2010-04-30 10:10:00,27.47,27.5,27.42,27.42,86900.0,18.0886,18.1084,18.0557,18.0557,86900.0
2010-04-30 10:15:00,27.41,27.43,27.35,27.41,81100.0,18.0491,18.0623,18.0096,18.0491,81100.0
2010-04-30 10:20:00,27.41,27.51,27.4,27.49,67500.0,18.0491,18.1149,18.0425,18.1018,67500.0
2010-04-30 10:25:00,27.49,27.54,27.49,27.53,60700.0,18.1018,18.1347,18.1018,18.1281,60700.0
2010-04-30 10:30:00,27.53,27.57,27.53,27.56,73100.0,18.1281,18.1544,18.1281,18.1479,73100.0
2010-04-30 10:35:00,27.57,27.57,27.54,27.57,110800.0,18.1544,18.1544,18.1347,18.1544,110800.0
2010-04-30 10:40:00,27.57,27.58,27.54,27.56,180300.0,18.1544,18.161,18.1347,18.1479,180300.0
2010-04-30 10:45:00,27.56,27.69,27.55,27.67,175000.0,18.1479,18.2335,18.1413,18.2203,175000.0
2010-04-30 10:50:00,27.67,27.67,27.6,27.61,27100.0,18.2203,18.2203,18.1742,18.1808,27100.0
2010-04-30 10:55:00,27.61,27.62,27.59,27.6,56700.0,18.1808,18.1874,18.1676,18.1742,56700.0
2010-04-30 11:00:00,27.6,27.64,27.59,27.6,73900.0,18.1742,18.2005,18.1676,18.1742,73900.0
2010-04-30 11:05:00,27.6,27.6,27.53,27.54,95700.0,18.1742,18.1742,18.1281,18.1347,95700.0
2010-04-30 11:10:00,27.54,27.57,27.54,27.56,49900.0,18.1347,18.1544,18.1347,18.1479,49900.0
2010-04-30 11:15:00,27.56,27.57,27.53,27.57,71500.0,18.1479,18.1544,18.1281,18.1544,71500.0
2010-04-30 11:20:00,27.57,27.58,27.55,27.56,28100.0,18.1544,18.161,18.1413,18.1479,28100.0
2010-04-30 11:25:00,27.55,27.55,27.49,27.51,56100.0,18.1413,18.1413,18.1018,18.1149,56100.0
2010-04-30 11:30:00,27.51,27.55,27.51,27.55,45800.0,18.1149,18.1413,18.1149,18.1413,45800.0
2010-04-30 11:35:00,27.55,27.56,27.52,27.53,38500.0,18.1413,18.1479,18.1215,18.1281,38500.0
2010-04-30 11:40:00,27.53,27.55,27.53,27.55,21100.0,18.1281,18.1413,18.1281,18.1413,21100.0
2010-04-30 11:45:00,27.55,27.58,27.54,27.56,27900.0,18.1413,18.161,18.1347,18.1479,27900.0
2010-04-30 11:50:00,27.56,27.6,27.55,27.56,70600.0,18.1479,18.1742,18.1413,18.1479,70600.0
2010-04-30 11:55:00,27.57,27.58,27.56,27.56,16200.0,18.1544,18.161,18.1479,18.1479,16200.0
2010-04-30 12:00:00,27.57,27.59,27.51,27.53,55100.0,18.1544,18.1676,18.1149,18.1281,55100.0
2010-04-30 12:05:00,27.54,27.54,27.46,27.46,79100.0,18.1347,18.1347,18.082,18.082,79100.0
2010-04-30 12:10:00,27.46,27.47,27.45,27.45,27000.0,18.082,18.0886,18.0754,18.0754,27000.0
2010-04-30 12:15:00,27.45,27.45,27.39,27.39,65300.0,18.0754,18.0754,18.0359,18.0359,65300.0
2010-04-30 12:20:00,27.38,27.4,27.36,27.39,114500.0,18.0293,18.0425,18.0162,18.0359,114500.0
2010-04-30 12:25:00,27.4,27.42,27.37,27.37,37400.0,18.0425,18.0557,18.0228,18.0228,37400.0
2010-04-30 12:30:00,27.38,27.41,27.36,27.36,47600.0,18.0293,18.0491,18.0162,18.0162,47600.0
2010-04-30 12:35:00,27.36,27.36,27.27,27.27,75400.0,18.0162,18.0162,17.9569,17.9569,75400.0
2010-04-30 12:40:00,27.27,27.32,27.27,27.3,78200.0,17.9569,17.9898,17.9569,17.9767,78200.0
2010-04-30 12:45:00,27.3,27.3,27.26,27.3,110900.0,17.9767,17.9767,17.9503,17.9767,110900.0
2010-04-30 12:50:00,27.29,27.31,27.24,27.24,97600.0,17.9701,17.9832,17.9371,17.9371,97600.0
2010-04-30 12:55:00,27.23,27.23,27.16,27.17,67900.0,17.9306,17.9306,17.8845,17.8911,67900.0
2010-04-30 13:00:00,27.17,27.24,27.17,27.24,68100.0,17.8911,17.9371,17.8911,17.9371,68100.0
2010-04-30 13:05:00,27.24,27.24,27.19,27.21,39900.0,17.9371,17.9371,17.9042,17.9174,39900.0
2010-04-30 13:10:00,27.21,27.24,27.19,27.24,31100.0,17.9174,17.9371,17.9042,17.9371,31100.0
2010-04-30 13:15:00,27.24,27.33,27.24,27.33,46500.0,17.9371,17.9964,17.9371,17.9964,46500.0
2010-04-30 13:20:00,27.33,27.33,27.28,27.28,35300.0,17.9964,17.9964,17.9635,17.9635,35300.0
2010-04-30 13:25:00,27.29,27.3,27.28,27.3,13600.0,17.9701,17.9767,17.9635,17.9767,13600.0
2010-04-30 13:30:00,27.3,27.3,27.26,27.27,9200.0,17.9767,17.9767,17.9503,17.9569,9200.0
2010-04-30 13:35:00,27.27,27.3,27.27,27.29,47500.0,17.9569,17.9767,17.9569,17.9701,47500.0
2010-04-30 13:40:00,27.3,27.31,27.29,27.31,44300.0,17.9767,17.9832,17.9701,17.9832,44300.0
2010-04-30 13:45:00,27.32,27.34,27.31,27.33,31000.0,17.9898,18.003,17.9832,17.9964,31000.0
2010-04-30 13:50:00,27.33,27.33,27.31,27.31,21800.0,17.9964,17.9964,17.9832,17.9832,21800.0
2010-04-30 13:55:00,27.31,27.31,27.27,27.27,10100.0,17.9832,17.9832,17.9569,17.9569,10100.0
2010-04-30 14:00:00,27.26,27.26,27.22,27.24,64300.0,17.9503,17.9503,17.924,17.9371,64300.0
2010-04-30 14:05:00,27.24,27.28,27.24,27.27,57800.0,17.9371,17.9635,17.9371,17.9569,57800.0
2010-04-30 14:10:00,27.26,27.31,27.26,27.31,55600.0,17.9503,17.9832,17.9503,17.9832,55600.0
2010-04-30 14:15:00,27.32,27.33,27.32,27.32,13000.0,17.9898,17.9964,17.9898,17.9898,13000.0
2010-04-30 14:20:00,27.32,27.32,27.28,27.29,37100.0,17.9898,17.9898,17.9635,17.9701,37100.0
2010-04-30 14:25:00,27.3,27.31,27.29,27.3,36500.0,17.9767,17.9832,17.9701,17.9767,36500.0
2010-04-30 14:30:00,27.3,27.3,27.25,27.26,49700.0,17.9767,17.9767,17.9437,17.9503,49700.0
2010-04-30 14:35:00,27.26,27.26,27.18,27.2,109000.0,17.9503,17.9503,17.8976,17.9108,109000.0
2010-04-30 14:40:00,27.19,27.19,27.14,27.16,57100.0,17.9042,17.9042,17.8713,17.8845,57100.0
2010-04-30 14:45:00,27.17,27.17,27.15,27.17,39600.0,17.8911,17.8911,17.8779,17.8911,39600.0
2010-04-30 14:50:00,27.17,27.2,27.15,27.19,33600.0,17.8911,17.9108,17.8779,17.9042,33600.0
2010-04-30 14:55:00,27.2,27.2,27.17,27.18,52900.0,17.9108,17.9108,17.8911,17.8976,52900.0
2010-04-30 15:00:00,27.17,27.19,27.17,27.17,42400.0,17.8911,17.9042,17.8911,17.8911,42400.0
2010-04-30 15:05:00,27.17,27.18,27.14,27.14,62400.0,17.8911,17.8976,17.8713,17.8713,62400.0
2010-04-30 15:10:00,27.14,27.2,27.13,27.18,64000.0,17.8713,17.9108,17.8647,17.8976,64000.0
2010-04-30 15:15:00,27.18,27.22,27.18,27.22,46400.0,17.8976,17.924,17.8976,17.924,46400.0
2010-04-30 15:20:00,27.22,27.22,27.18,27.18,100200.0,17.924,17.924,17.8976,17.8976,100200.0
2010-04-30 15:25:00,27.17,27.17,27.11,27.11,131400.0,17.8911,17.8911,17.8515,17.8515,131400.0
2010-04-30 15:30:00,27.12,27.12,27.09,27.1,138100.0,17.8581,17.8581,17.8384,17.845,138100.0
2010-04-30 15:35:00,27.09,27.09,27.02,27.03,198000.0,17.8384,17.8384,17.7923,17.7989,198000.0
2010-04-30 15:40:00,27.03,27.03,26.97,26.99,188600.0,17.7989,17.7989,17.7594,17.7725,188600.0
2010-04-30 15:45:00,26.98,26.98,26.95,26.96,109500.0,17.7659,17.7659,17.7462,17.7528,109500.0
2010-04-30 15:50:00,26.95,26.99,26.94,26.99,93000.0,17.7462,17.7725,17.7396,17.7725,93000.0
2010-04-30 15:55:00,26.99,27.0,26.92,26.94,236600.0,17.7725,17.7791,17.7264,17.7396,236600.0
2010-05-03 09:30:00,27.03,27.22,27.01,27.17,173700.0,17.7989,17.924,17.7857,17.8911,173700.0
2010-05-03 09:35:00,27.17,27.21,27.16,27.16,142700.0,17.8911,17.9174,17.8845,17.8845,142700.0
2010-05-03 09:40:00,27.16,27.17,27.08,27.13,65600.0,17.8845,17.8911,17.8318,17.8647,65600.0
2010-05-03 09:45:00,27.13,27.19,27.13,27.19,50300.0,17.8647,17.9042,17.8647,17.9042,50300.0
2010-05-03 09:50:00,27.18,27.22,27.15,27.22,82500.0,17.8976,17.924,17.8779,17.924,82500.0
2010-05-03 09:55:00,27.21,27.26,27.19,27.24,46400.0,17.9174,17.9503,17.9042,17.9371,46400.0
2010-05-03 10:00:00,27.23,27.26,27.19,27.25,102000.0,17.9306,17.9503,17.9042,17.9437,102000.0
2010-05-03 10:05:00,27.25,27.35,27.25,27.34,54800.0,17.9437,18.0096,17.9437,18.003,54800.0
2010-05-03 10:10:00,27.35,27.36,27.33,27.36,29800.0,18.0096,18.0162,17.9964,18.0162,29800.0
2010-05-03 10:15:00,27.36,27.37,27.3,27.3,26100.0,18.0162,18.0228,17.9767,17.9767,26100.0
2010-05-03 10:20:00,27.3,27.32,27.3,27.3,71400.0,17.9767,17.9898,17.9767,17.9767,71400.0
2010-05-03 10:25:00,27.3,27.32,27.3,27.32,49200.0,17.9767,17.9898,17.9767,17.9898,49200.0
2010-05-03 10:30:00,27.31,27.31,27.27,27.27,31900.0,17.9832,17.9832,17.9569,17.9569,31900.0
2010-05-03 10:35:00,27.26,27.29,27.25,27.29,87700.0,17.9503,17.9701,17.9437,17.9701,87700.0
2010-05-03 10:40:00,27.3,27.33,27.3,27.32,28200.0,17.9767,17.9964,17.9767,17.9898,28200.0
2010-05-03 10:45:00,27.32,27.32,27.25,27.28,54100.0,17.9898,17.9898,17.9437,17.9635,54100.0
2010-05-03 10:50:00,27.28,27.28,27.23,27.26,57900.0,17.9635,17.9635,17.9306,17.9503,57900.0
2010-05-03 10:55:00,27.25,27.25,27.21,27.24,59700.0,17.9437,17.9437,17.9174,17.9371,59700.0
2010-05-03 11:00:00,27.24,27.26,27.23,27.24,38200.0,17.9371,17.9503,17.9306,17.9371,38200.0
2010-05-03 11:05:00,27.24,27.27,27.24,27.26,39800.0,17.9371,17.9569,17.9371,17.9503,39800.0
2010-05-03 11:10:00,27.26,27.31,27.26,27.31,22100.0,17.9503,17.9832,17.9503,17.9832,22100.0
2010-05-03 11:15:00,27.3,27.32,27.3,27.31,18200.0,17.9767,17.9898,17.9767,17.9832,18200.0
2010-05-03 11:20:00,27.31,27.41,27.31,27.41,67300.0,17.9832,18.0491,17.9832,18.0491,67300.0
2010-05-03 11:25:00,27.4,27.42,27.38,27.39,50700.0,18.0425,18.0557,18.0293,18.0359,50700.0
2010-05-03 11:30:00,27.4,27.42,27.4,27.4,44300.0,18.0425,18.0557,18.0425,18.0425,44300.0
2010-05-03 11:35:00,27.39,27.39,27.36,27.39,87000.0,18.0359,18.0359,18.0162,18.0359,87000.0
2010-05-03 11:40:00,27.38,27.4,27.37,27.39,74400.0,18.0293,18.0425,18.0228,18.0359,74400.0
2010-05-03 11:45:00,27.4,27.42,27.38,27.41,71000.0,18.0425,18.0557,18.0293,18.0491,71000.0
2010-05-03 11:50:00,27.41,27.43,27.4,27.42,56900.0,18.0491,18.0623,18.0425,18.0557,56900.0
2010-05-03 11:55:00,27.42,27.46,27.41,27.44,62200.0,18.0557,18.082,18.0491,18.0688,62200.0
2010-05-03 12:00:00,27.44,27.46,27.44,27.46,47900.0,18.0688,18.082,18.0688,18.082,47900.0
2010-05-03 12:05:00,27.47,27.49,27.45,27.49,74500.0,18.0886,18.1018,18.0754,18.1018,74500.0
2010-05-03 12:10:00,27.49,27.49,27.49,27.49,17600.0,18.1018,18.1018,18.1018,18.1018,17600.0
2010-05-03 12:15:00,27.49,27.57,27.49,27.57,83100.0,18.1018,18.1544,18.1018,18.1544,83100.0
2010-05-03 12:20:00,27.57,27.64,27.56,27.62,135100.0,18.1544,18.2005,18.1479,18.1874,135100.0
2010-05-03 12:25:00,27.61,27.64,27.61,27.63,116600.0,18.1808,18.2005,18.1808,18.194,116600.0
2010-05-03 12:30:00,27.62,27.64,27.61,27.61,77500.0,18.1874,18.2005,18.1808,18.1808,77500.0
2010-05-03 12:35:00,27.61,27.64,27.61,27.62,65600.0,18.1808,18.2005,18.1808,18.1874,65600.0
2010-05-03 12:40:00,27.62,27.63,27.61,27.62,46800.0,18.1874,18.194,18.1808,18.1874,46800.0
2010-05-03 12:45:00,27.62,27.64,27.61,27.61,76000.0,18.1874,18.2005,18.1808,18.1808,76000.0
2010-05-03 12:50:00,27.6,27.63,27.6,27.63,66800.0,18.1742,18.194,18.1742,18.194,66800.0
2010-05-03 12:55:00,27.64,27.67,27.63,27.67,136500.0,18.2005,18.2203,18.194,18.2203,136500.0
2010-05-03 13:00:00,27.68,27.69,27.62,27.62,118200.0,18.2269,18.2335,18.1874,18.1874,118200.0
2010-05-03 13:05:00,27.61,27.63,27.61,27.62,28900.0,18.1808,18.194,18.1808,18.1874,28900.0
2010-05-03 13:10:00,27.62,27.63,27.61,27.61,45200.0,18.1874,18.194,18.1808,18.1808,45200.0
2010-05-03 13:15:00,27.62,27.62,27.58,27.58,69900.0,18.1874,18.1874,18.161,18.161,69900.0
2010-05-03 13:20:00,27.58,27.62,27.58,27.61,60400.0,18.161,18.1874,18.161,18.1808,60400.0
2010-05-03 13:25:00,27.6,27.62,27.6,27.6,51400.0,18.1742,18.1874,18.1742,18.1742,51400.0
2010-05-03 13:30:00,27.6,27.63,27.6,27.61,32700.0,18.1742,18.194,18.1742,18.1808,32700.0
2010-05-03 13:35:00,27.62,27.65,27.62,27.62,69200.0,18.1874,18.2071,18.1874,18.1874,69200.0
2010-05-03 13:40:00,27.61,27.65,27.58,27.6,294500.0,18.1808,18.2071,18.161,18.1742,294500.0
2010-05-03 13:45:00,27.6,27.6,27.57,27.57,72800.0,18.1742,18.1742,18.1544,18.1544,72800.0
2010-05-03 13:50:00,27.57,27.6,27.55,27.57,180500.0,18.1544,18.1742,18.1413,18.1544,180500.0
2010-05-03 13:55:00,27.57,27.58,27.55,27.57,88600.0,18.1544,18.161,18.1413,18.1544,88600.0
2010-05-03 14:00:00,27.57,27.57,27.54,27.54,43800.0,18.1544,18.1544,18.1347,18.1347,43800.0
2010-05-03 14:05:00,27.55,27.55,27.48,27.48,125100.0,18.1413,18.1413,18.0952,18.0952,125100.0
2010-05-03 14:10:00,27.49,27.53,27.49,27.51,56600.0,18.1018,18.1281,18.1018,18.1149,56600.0
2010-05-03 14:15:00,27.51,27.54,27.51,27.54,44100.0,18.1149,18.1347,18.1149,18.1347,44100.0
2010-05-03 14:20:00,27.55,27.58,27.54,27.58,57800.0,18.1413,18.161,18.1347,18.161,57800.0
2010-05-03 14:25:00,27.59,27.6,27.58,27.59,41100.0,18.1676,18.1742,18.161,18.1676,41100.0
2010-05-03 14:30:00,27.59,27.59,27.56,27.56,19800.0,18.1676,18.1676,18.1479,18.1479,19800.0
2010-05-03 14:35:00,27.55,27.57,27.54,27.54,50600.0,18.1413,18.1544,18.1347,18.1347,50600.0
2010-05-03 14:40:00,27.55,27.56,27.55,27.56,38700.0,18.1413,18.1479,18.1413,18.1479,38700.0
2010-05-03 14:45:00,27.57,27.59,27.57,27.58,27700.0,18.1544,18.1676,18.1544,18.161,27700.0
2010-05-03 14:50:00,27.59,27.61,27.59,27.61,28400.0,18.1676,18.1808,18.1676,18.1808,28400.0
2010-05-03 14:55:00,27.6,27.61,27.59,27.59,31200.0,18.1742,18.1808,18.1676,18.1676,31200.0
2010-05-03 15:00:00,27.6,27.6,27.54,27.54,61000.0,18.1742,18.1742,18.1347,18.1347,61000.0
2010-05-03 15:05:00,27.55,27.61,27.55,27.58,110400.0,18.1413,18.1808,18.1413,18.161,110400.0
2010-05-03 15:10:00,27.57,27.57,27.55,27.57,53800.0,18.1544,18.1544,18.1413,18.1544,53800.0
2010-05-03 15:15:00,27.57,27.59,27.56,27.56,20000.0,18.1544,18.1676,18.1479,18.1479,20000.0
2010-05-03 15:20:00,27.57,27.6,27.56,27.57,143800.0,18.1544,18.1742,18.1479,18.1544,143800.0
2010-05-03 15:25:00,27.56,27.59,27.54,27.58,79500.0,18.1479,18.1676,18.1347,18.161,79500.0
2010-05-03 15:30:00,27.57,27.6,27.56,27.6,88100.0,18.1544,18.1742,18.1479,18.1742,88100.0
2010-05-03 15:35:00,27.6,27.63,27.59,27.61,122500.0,18.1742,18.194,18.1676,18.1808,122500.0
2010-05-03 15:40:00,27.6,27.63,27.56,27.59,188600.0,18.1742,18.194,18.1479,18.1676,188600.0
2010-05-03 15:45:00,27.59,27.61,27.58,27.6,282500.0,18.1676,18.1808,18.161,18.1742,282500.0
2010-05-03 15:50:00,27.59,27.59,27.54,27.56,130300.0,18.1676,18.1676,18.1347,18.1479,130300.0
2010-05-03 15:55:00,27.56,27.58,27.53,27.55,360800.0,18.1479,18.161,18.1281,18.1413,360800.0
2010-05-04 09:30:00,27.18,27.25,26.98,27.04,131300.0,17.8976,17.9437,17.7659,17.8055,131300.0
2010-05-04 09:35:00,27.03,27.1,26.96,26.97,78500.0,17.7989,17.845,17.7528,17.7594,78500.0
2010-05-04 09:40:00,26.96,26.99,26.92,26.94,100300.0,17.7528,17.7725,17.7264,17.7396,100300.0
2010-05-04 09:45:00,26.94,27.01,26.89,27.01,86400.0,17.7396,17.7857,17.7067,17.7857,86400.0
2010-05-04 09:50:00,27.0,27.0,26.97,26.98,80200.0,17.7791,17.7791,17.7594,17.7659,80200.0
2010-05-04 09:55:00,26.97,27.02,26.96,27.01,48500.0,17.7594,17.7923,17.7528,17.7857,48500.0
2010-05-04 10:00:00,27.01,27.04,26.95,26.96,69600.0,17.7857,17.8055,17.7462,17.7528,69600.0
2010-05-04 10:05:00,26.96,27.02,26.92,26.94,83000.0,17.7528,17.7923,17.7264,17.7396,83000.0
2010-05-04 10:10:00,26.93,27.0,26.93,26.97,65600.0,17.733,17.7791,17.733,17.7594,65600.0
2010-05-04 10:15:00,26.97,26.97,26.92,26.95,75000.0,17.7594,17.7594,17.7264,17.7462,75000.0
2010-05-04 10:20:00,26.96,26.98,26.93,26.96,55800.0,17.7528,17.7659,17.733,17.7528,55800.0
2010-05-04 10:25:00,26.97,26.98,26.95,26.95,79900.0,17.7594,17.7659,17.7462,17.7462,79900.0
2010-05-04 10:30:00,26.94,26.95,26.86,26.87,89100.0,17.7396,17.7462,17.6869,17.6935,89100.0
2010-05-04 10:35:00,26.87,26.87,26.78,26.82,167600.0,17.6935,17.6935,17.6342,17.6606,167600.0
2010-05-04 10:40:00,26.81,26.82,26.76,26.78,108800.0,17.654,17.6606,17.6211,17.6342,108800.0
2010-05-04 10:45:00,26.79,26.83,26.78,26.81,36400.0,17.6408,17.6672,17.6342,17.654,36400.0
2010-05-04 10:50:00,26.81,26.83,26.79,26.81,75100.0,17.654,17.6672,17.6408,17.654,75100.0
2010-05-04 10:55:00,26.81,26.82,26.7,26.71,120300.0,17.654,17.6606,17.5816,17.5882,120300.0
2010-05-04 11:00:00,26.71,26.72,26.58,26.58,82100.0,17.5882,17.5947,17.5025,17.5025,82100.0
2010-05-04 11:05:00,26.58,26.6,26.55,26.6,134100.0,17.5025,17.5157,17.4828,17.5157,134100.0
2010-05-04 11:10:00,26.6,26.63,26.6,26.62,56100.0,17.5157,17.5355,17.5157,17.5289,56100.0
2010-05-04 11:15:00,26.62,26.65,26.62,26.65,40600.0,17.5289,17.5486,17.5289,17.5486,40600.0
2010-05-04 11:20:00,26.66,26.67,26.65,26.65,110000.0,17.5552,17.5618,17.5486,17.5486,110000.0
2010-05-04 11:25:00,26.65,26.66,26.59,26.61,84500.0,17.5486,17.5552,17.5091,17.5223,84500.0
2010-05-04 11:30:00,26.61,26.7,26.6,26.7,161800.0,17.5223,17.5816,17.5157,17.5816,161800.0
2010-05-04 11:35:00,26.7,26.71,26.67,26.7,80200.0,17.5816,17.5882,17.5618,17.5816,80200.0
2010-05-04 11:40:00,26.69,26.7,26.65,26.65,42300.0,17.575,17.5816,17.5486,17.5486,42300.0
2010-05-04 11:45:00,26.66,26.67,26.63,26.66,58400.0,17.5552,17.5618,17.5355,17.5552,58400.0
2010-05-04 11:50:00,26.66,26.69,26.63,26.67,120100.0,17.5552,17.575,17.5355,17.5618,120100.0
2010-05-04 11:55:00,26.68,26.73,26.67,26.73,47500.0,17.5684,17.6013,17.5618,17.6013,47500.0
2010-05-04 12:00:00,26.73,26.73,26.7,26.71,40800.0,17.6013,17.6013,17.5816,17.5882,40800.0
2010-05-04 12:05:00,26.71,26.71,26.63,26.63,96700.0,17.5882,17.5882,17.5355,17.5355,96700.0
2010-05-04 12:10:00,26.63,26.63,26.6,26.61,75100.0,17.5355,17.5355,17.5157,17.5223,75100.0
2010-05-04 12:15:00,26.61,26.62,26.6,26.62,54300.0,17.5223,17.5289,17.5157,17.5289,54300.0
2010-05-04 12:20:00,26.62,26.62,26.51,26.53,106400.0,17.5289,17.5289,17.4565,17.4696,106400.0
2010-05-04 12:25:00,26.52,26.53,26.5,26.51,49700.0,17.463,17.4696,17.4499,17.4565,49700.0
2010-05-04 12:30:00,26.51,26.56,26.49,26.56,83400.0,17.4565,17.4894,17.4433,17.4894,83400.0
2010-05-04 12:35:00,26.56,26.6,26.56,26.6,44000.0,17.4894,17.5157,17.4894,17.5157,44000.0
2010-05-04 12:40:00,26.59,26.63,26.57,26.58,103900.0,17.5091,17.5355,17.496,17.5025,103900.0
2010-05-04 12:45:00,26.59,26.67,26.59,26.63,73600.0,17.5091,17.5618,17.5091,17.5355,73600.0
2010-05-04 12:50:00,26.64,26.65,26.57,26.57,141400.0,17.5421,17.5486,17.496,17.496,141400.0
2010-05-04 12:55:00,26.57,26.57,26.56,26.56,49600.0,17.496,17.496,17.4894,17.4894,49600.0
2010-05-04 13:00:00,26.57,26.58,26.56,26.56,90300.0,17.496,17.5025,17.4894,17.4894,90300.0
2010-05-04 13:05:00,26.56,26.56,26.51,26.51,87300.0,17.4894,17.4894,17.4565,17.4565,87300.0
2010-05-04 13:10:00,26.52,26.52,26.47,26.47,76200.0,17.463,17.463,17.4301,17.4301,76200.0
2010-05-04 13:15:00,26.47,26.5,26.46,26.47,87400.0,17.4301,17.4499,17.4235,17.4301,87400.0
2010-05-04 13:20:00,26.48,26.49,26.44,26.45,59000.0,17.4367,17.4433,17.4104,17.4169,59000.0
2010-05-04 13:25:00,26.45,26.49,26.44,26.49,98000.0,17.4169,17.4433,17.4104,17.4433,98000.0
2010-05-04 13:30:00,26.5,26.56,26.5,26.55,89900.0,17.4499,17.4894,17.4499,17.4828,89900.0
2010-05-04 13:35:00,26.56,26.57,26.52,26.54,54900.0,17.4894,17.496,17.463,17.4762,54900.0
2010-05-04 13:40:00,26.55,26.59,26.55,26.57,82800.0,17.4828,17.5091,17.4828,17.496,82800.0
2010-05-04 13:45:00,26.57,26.63,26.55,26.63,109000.0,17.496,17.5355,17.4828,17.5355,109000.0
2010-05-04 13:50:00,26.62,26.62,26.58,26.59,88000.0,17.5289,17.5289,17.5025,17.5091,88000.0
2010-05-04 13:55:00,26.58,26.58,26.56,26.57,33800.0,17.5025,17.5025,17.4894,17.496,33800.0
2010-05-04 14:00:00,26.57,26.57,26.51,26.55,109600.0,17.496,17.496,17.4565,17.4828,109600.0
2010-05-04 14:05:00,26.55,26.57,26.54,26.57,52100.0,17.4828,17.496,17.4762,17.496,52100.0
2010-05-04 14:10:00,26.58,26.6,26.58,26.59,13100.0,17.5025,17.5157,17.5025,17.5091,13100.0
2010-05-04 14:15:00,26.59,26.59,26.55,26.56,52200.0,17.5091,17.5091,17.4828,17.4894,52200.0
2010-05-04 14:20:00,26.55,26.56,26.54,26.54,44200.0,17.4828,17.4894,17.4762,17.4762,44200.0
2010-05-04 14:25:00,26.55,26.55,26.51,26.51,50500.0,17.4828,17.4828,17.4565,17.4565,50500.0
2010-05-04 14:30:00,26.51,26.56,26.51,26.53,63800.0,17.4565,17.4894,17.4565,17.4696,63800.0
2010-05-04 14:35:00,26.53,26.56,26.5,26.5,81100.0,17.4696,17.4894,17.4499,17.4499,81100.0
2010-05-04 14:40:00,26.5,26.54,26.5,26.52,52900.0,17.4499,17.4762,17.4499,17.463,52900.0
2010-05-04 14:45:00,26.51,26.51,26.48,26.5,30800.0,17.4565,17.4565,17.4367,17.4499,30800.0
2010-05-04 14:50:00,26.51,26.54,26.51,26.53,59600.0,17.4565,17.4762,17.4565,17.4696,59600.0
2010-05-04 14:55:00,26.52,26.55,26.51,26.54,68100.0,17.463,17.4828,17.4565,17.4762,68100.0
2010-05-04 15:00:00,26.53,26.58,26.49,26.58,83100.0,17.4696,17.5025,17.4433,17.5025,83100.0
2010-05-04 15:05:00,26.57,26.62,26.55,26.59,89400.0,17.496,17.5289,17.4828,17.5091,89400.0
2010-05-04 15:10:00,26.59,26.61,26.57,26.59,75400.0,17.5091,17.5223,17.496,17.5091,75400.0
2010-05-04 15:15:00,26.59,26.68,26.59,26.68,107400.0,17.5091,17.5684,17.5091,17.5684,107400.0
2010-05-04 15:20:00,26.67,26.67,26.61,26.65,70300.0,17.5618,17.5618,17.5223,17.5486,70300.0
2010-05-04 15:25:00,26.64,26.64,26.59,26.61,92700.0,17.5421,17.5421,17.5091,17.5223,92700.0
2010-05-04 15:30:00,26.6,26.62,26.58,26.58,67600.0,17.5157,17.5289,17.5025,17.5025,67600.0
2010-05-04 15:35:00,26.57,26.57,26.49,26.5,138800.0,17.496,17.496,17.4433,17.4499,138800.0
2010-05-04 15:40:00,26.51,26.51,26.41,26.42,158200.0,17.4565,17.4565,17.3906,17.3972,158200.0
2010-05-04 15:45:00,26.43,26.52,26.43,26.5,256200.0,17.4038,17.463,17.4038,17.4499,256200.0
2010-05-04 15:50:00,26.5,26.64,26.5,26.64,198000.0,17.4499,17.5421,17.4499,17.5421,198000.0
2010-05-04 15:55:00,26.64,26.64,26.55,26.58,337300.0,17.5421,17.5421,17.4828,17.5025,337300.0
2010-05-05 09:30:00,26.3,26.37,26.15,26.31,216700.0,17.3182,17.3643,17.2194,17.3248,216700.0
2010-05-05 09:35:00,26.31,26.48,26.3,26.47,281600.0,17.3248,17.4367,17.3182,17.4301,281600.0
2010-05-05 09:40:00,26.46,26.61,26.41,26.61,201800.0,17.4235,17.5223,17.3906,17.5223,201800.0
2010-05-05 09:45:00,26.6,26.64,26.56,26.61,133400.0,17.5157,17.5421,17.4894,17.5223,133400.0
2010-05-05 09:50:00,26.6,26.6,26.45,26.47,116000.0,17.5157,17.5157,17.4169,17.4301,116000.0
2010-05-05 09:55:00,26.47,26.54,26.45,26.51,106900.0,17.4301,17.4762,17.4169,17.4565,106900.0
2010-05-05 10:00:00,26.52,26.68,26.48,26.66,202800.0,17.463,17.5684,17.4367,17.5552,202800.0
2010-05-05 10:05:00,26.65,26.73,26.6,26.67,125600.0,17.5486,17.6013,17.5157,17.5618,125600.0
2010-05-05 10:10:00,26.68,26.72,26.63,26.68,84900.0,17.5684,17.5947,17.5355,17.5684,84900.0
2010-05-05 10:15:00,26.69,26.81,26.67,26.8,138100.0,17.575,17.654,17.5618,17.6474,138100.0
2010-05-05 10:20:00,26.8,26.8,26.72,26.75,279300.0,17.6474,17.6474,17.5947,17.6145,279300.0
2010-05-05 10:25:00,26.75,26.75,26.64,26.64,158700.0,17.6145,17.6145,17.5421,17.5421,158700.0
2010-05-05 10:30:00,26.64,26.65,26.56,26.59,107500.0,17.5421,17.5486,17.4894,17.5091,107500.0
2010-05-05 10:35:00,26.6,26.64,26.6,26.6,78900.0,17.5157,17.5421,17.5157,17.5157,78900.0
2010-05-05 10:40:00,26.6,26.72,26.6,26.69,189700.0,17.5157,17.5947,17.5157,17.575,189700.0
2010-05-05 10:45:00,26.69,26.79,26.69,26.76,252400.0,17.575,17.6408,17.575,17.6211,252400.0
2010-05-05 10:50:00,26.76,26.76,26.69,26.69,105200.0,17.6211,17.6211,17.575,17.575,105200.0
2010-05-05 10:55:00,26.69,26.76,26.69,26.73,100100.0,17.575,17.6211,17.575,17.6013,100100.0
2010-05-05 11:00:00,26.73,26.73,26.61,26.63,228400.0,17.6013,17.6013,17.5223,17.5355,228400.0
2010-05-05 11:05:00,26.63,26.65,26.57,26.59,116200.0,17.5355,17.5486,17.496,17.5091,116200.0
2010-05-05 11:10:00,26.59,26.65,26.58,26.63,61600.0,17.5091,17.5486,17.5025,17.5355,61600.0
2010-05-05 11:15:00,26.63,26.65,26.59,26.65,45400.0,17.5355,17.5486,17.5091,17.5486,45400.0
2010-05-05 11:20:00,26.66,26.69,26.66,26.69,52800.0,17.5552,17.575,17.5552,17.575,52800.0
2010-05-05 11:25:00,26.7,26.73,26.66,26.66,62500.0,17.5816,17.6013,17.5552,17.5552,62500.0
2010-05-05 11:30:00,26.66,26.68,26.63,26.63,50200.0,17.5552,17.5684,17.5355,17.5355,50200.0
2010-05-05 11:35:00,26.62,26.68,26.62,26.67,24300.0,17.5289,17.5684,17.5289,17.5618,24300.0
2010-05-05 11:40:00,26.66,26.7,26.64,26.69,30800.0,17.5552,17.5816,17.5421,17.575,30800.0
2010-05-05 11:45:00,26.69,26.75,26.68,26.73,43700.0,17.575,17.6145,17.5684,17.6013,43700.0
2010-05-05 11:50:00,26.73,26.74,26.69,26.69,77000.0,17.6013,17.6079,17.575,17.575,77000.0
2010-05-05 11:55:00,26.69,26.75,26.69,26.74,89300.0,17.575,17.6145,17.575,17.6079,89300.0
2010-05-05 12:00:00,26.75,26.76,26.71,26.73,29500.0,17.6145,17.6211,17.5882,17.6013,29500.0
2010-05-05 12:05:00,26.73,26.73,26.68,26.7,49900.0,17.6013,17.6013,17.5684,17.5816,49900.0
2010-05-05 12:10:00,26.69,26.69,26.64,26.64,33600.0,17.575,17.575,17.5421,17.5421,33600.0
2010-05-05 12:15:00,26.64,26.67,26.63,26.66,46800.0,17.5421,17.5618,17.5355,17.5552,46800.0
2010-05-05 12:20:00,26.66,26.66,26.58,26.59,64200.0,17.5552,17.5552,17.5025,17.5091,64200.0
2010-05-05 12:25:00,26.59,26.62,26.59,26.59,37800.0,17.5091,17.5289,17.5091,17.5091,37800.0
2010-05-05 12:30:00,26.59,26.65,26.59,26.65,32700.0,17.5091,17.5486,17.5091,17.5486,32700.0
2010-05-05 12:35:00,26.64,26.66,26.61,26.61,62500.0,17.5421,17.5552,17.5223,17.5223,62500.0
2010-05-05 12:40:00,26.61,26.62,26.51,26.51,89600.0,17.5223,17.5289,17.4565,17.4565,89600.0
2010-05-05 12:45:00,26.52,26.57,26.52,26.57,24900.0,17.463,17.496,17.463,17.496,24900.0
2010-05-05 12:50:00,26.57,26.6,26.57,26.6,82000.0,17.496,17.5157,17.496,17.5157,82000.0
2010-05-05 12:55:00,26.6,26.6,26.58,26.59,26700.0,17.5157,17.5157,17.5025,17.5091,26700.0
2010-05-05 13:00:00,26.59,26.59,26.52,26.55,77200.0,17.5091,17.5091,17.463,17.4828,77200.0
2010-05-05 13:05:00,26.55,26.6,26.55,26.59,107900.0,17.4828,17.5157,17.4828,17.5091,107900.0
2010-05-05 13:10:00,26.58,26.58,26.54,26.54,7800.0,17.5025,17.5025,17.4762,17.4762,7800.0
2010-05-05 13:15:00,26.55,26.58,26.54,26.57,24400.0,17.4828,17.5025,17.4762,17.496,24400.0
2010-05-05 13:20:00,26.57,26.64,26.57,26.64,47000.0,17.496,17.5421,17.496,17.5421,47000.0
2010-05-05 13:25:00,26.64,26.64,26.6,26.6,39900.0,17.5421,17.5421,17.5157,17.5157,39900.0
2010-05-05 13:30:00,26.6,26.64,26.6,26.61,63700.0,17.5157,17.5421,17.5157,17.5223,63700.0
2010-05-05 13:35:00,26.61,26.63,26.56,26.56,64200.0,17.5223,17.5355,17.4894,17.4894,64200.0
2010-05-05 13:40:00,26.55,26.55,26.51,26.52,48800.0,17.4828,17.4828,17.4565,17.463,48800.0
2010-05-05 13:45:00,26.51,26.55,26.5,26.55,41100.0,17.4565,17.4828,17.4499,17.4828,41100.0
2010-05-05 13:50:00,26.55,26.58,26.54,26.58,32600.0,17.4828,17.5025,17.4762,17.5025,32600.0
2010-05-05 13:55:00,26.59,26.59,26.57,26.57,27400.0,17.5091,17.5091,17.496,17.496,27400.0
2010-05-05 14:00:00,26.57,26.57,26.54,26.54,37900.0,17.496,17.496,17.4762,17.4762,37900.0
2010-05-05 14:05:00,26.54,26.58,26.53,26.55,36200.0,17.4762,17.5025,17.4696,17.4828,36200.0
2010-05-05 14:10:00,26.55,26.57,26.54,26.54,74000.0,17.4828,17.496,17.4762,17.4762,74000.0
2010-05-05 14:15:00,26.53,26.56,26.51,26.55,39100.0,17.4696,17.4894,17.4565,17.4828,39100.0
2010-05-05 14:20:00,26.54,26.58,26.54,26.58,65900.0,17.4762,17.5025,17.4762,17.5025,65900.0
2010-05-05 14:25:00,26.58,26.59,26.55,26.56,39500.0,17.5025,17.5091,17.4828,17.4894,39500.0
2010-05-05 14:30:00,26.57,26.57,26.53,26.56,61100.0,17.496,17.496,17.4696,17.4894,61100.0
2010-05-05 14:35:00,26.56,26.57,26.53,26.54,93600.0,17.4894,17.496,17.4696,17.4762,93600.0
2010-05-05 14:40:00,26.55,26.55,26.52,26.55,77100.0,17.4828,17.4828,17.463,17.4828,77100.0
2010-05-05 14:45:00,26.54,26.54,26.5,26.51,85000.0,17.4762,17.4762,17.4499,17.4565,85000.0
2010-05-05 14:50:00,26.5,26.53,26.47,26.47,125400.0,17.4499,17.4696,17.4301,17.4301,125400.0
2010-05-05 14:55:00,26.48,26.55,26.47,26.53,114800.0,17.4367,17.4828,17.4301,17.4696,114800.0
2010-05-05 15:00:00,26.53,26.56,26.5,26.55,108300.0,17.4696,17.4894,17.4499,17.4828,108300.0
2010-05-05 15:05:00,26.53,26.55,26.52,26.55,55800.0,17.4696,17.4828,17.463,17.4828,55800.0
2010-05-05 15:10:00,26.55,26.56,26.52,26.55,126500.0,17.4828,17.4894,17.463,17.4828,126500.0
2010-05-05 15:15:00,26.54,26.54,26.5,26.51,26000.0,17.4762,17.4762,17.4499,17.4565,26000.0
2010-05-05 15:20:00,26.5,26.57,26.5,26.57,99300.0,17.4499,17.496,17.4499,17.496,99300.0
2010-05-05 15:25:00,26.57,26.57,26.51,26.53,66800.0,17.496,17.496,17.4565,17.4696,66800.0
2010-05-05 15:30:00,26.52,26.53,26.48,26.48,70700.0,17.463,17.4696,17.4367,17.4367,70700.0
2010-05-05 15:35:00,26.47,26.52,26.45,26.51,77700.0,17.4301,17.463,17.4169,17.4565,77700.0
2010-05-05 15:40:00,26.51,26.57,26.5,26.57,119000.0,17.4565,17.496,17.4499,17.496,119000.0
2010-05-05 15:45:00,26.56,26.56,26.53,26.55,55800.0,17.4894,17.4894,17.4696,17.4828,55800.0
2010-05-05 15:50:00,26.54,26.59,26.53,26.59,156600.0,17.4762,17.5091,17.4696,17.5091,156600.0
2010-05-05 15:55:00,26.59,26.61,26.55,26.56,159700.0,17.5091,17.5223,17.4828,17.4894,159700.0
2010-05-06 09:30:00,26.41,26.6,26.41,26.6,91800.0,17.3906,17.5157,17.3906,17.5157,91800.0
2010-05-06 09:35:00,26.61,26.62,26.45,26.5,171600.0,17.5223,17.5289,17.4169,17.4499,171600.0
2010-05-06 09:40:00,26.5,26.64,26.49,26.63,149900.0,17.4499,17.5421,17.4433,17.5355,149900.0
2010-05-06 09:45:00,26.64,26.64,26.45,26.47,121900.0,17.5421,17.5421,17.4169,17.4301,121900.0
2010-05-06 09:50:00,26.47,26.53,26.47,26.49,121100.0,17.4301,17.4696,17.4301,17.4433,121100.0
2010-05-06 09:55:00,26.49,26.63,26.49,26.62,81000.0,17.4433,17.5355,17.4433,17.5289,81000.0
2010-05-06 10:00:00,26.62,26.65,26.58,26.64,92200.0,17.5289,17.5486,17.5025,17.5421,92200.0
2010-05-06 10:05:00,26.63,26.64,26.56,26.57,60100.0,17.5355,17.5421,17.4894,17.496,60100.0
2010-05-06 10:10:00,26.57,26.57,26.51,26.52,50500.0,17.496,17.496,17.4565,17.463,50500.0
2010-05-06 10:15:00,26.53,26.58,26.5,26.56,92300.0,17.4696,17.5025,17.4499,17.4894,92300.0
2010-05-06 10:20:00,26.56,26.57,26.5,26.52,69100.0,17.4894,17.496,17.4499,17.463,69100.0
2010-05-06 10:25:00,26.52,26.52,26.45,26.45,112600.0,17.463,17.463,17.4169,17.4169,112600.0
2010-05-06 10:30:00,26.45,26.51,26.45,26.49,83200.0,17.4169,17.4565,17.4169,17.4433,83200.0
2010-05-06 10:35:00,26.49,26.53,26.47,26.53,77800.0,17.4433,17.4696,17.4301,17.4696,77800.0
2010-05-06 10:40:00,26.53,26.53,26.44,26.45,77400.0,17.4696,17.4696,17.4104,17.4169,77400.0
2010-05-06 10:45:00,26.44,26.47,26.44,26.47,129700.0,17.4104,17.4301,17.4104,17.4301,129700.0
2010-05-06 10:50:00,26.46,26.47,26.41,26.41,126200.0,17.4235,17.4301,17.3906,17.3906,126200.0
2010-05-06 10:55:00,26.4,26.4,26.36,26.4,77700.0,17.384,17.384,17.3577,17.384,77700.0
2010-05-06 11:00:00,26.39,26.39,26.32,26.38,113400.0,17.3774,17.3774,17.3313,17.3709,113400.0
2010-05-06 11:05:00,26.37,26.41,26.33,26.41,134400.0,17.3643,17.3906,17.3379,17.3906,134400.0
2010-05-06 11:10:00,26.4,26.41,26.22,26.24,179200.0,17.384,17.3906,17.2655,17.2787,179200.0
2010-05-06 11:15:00,26.24,26.24,26.18,26.21,130600.0,17.2787,17.2787,17.2392,17.2589,130600.0
2010-05-06 11:20:00,26.22,26.26,26.21,26.23,191700.0,17.2655,17.2918,17.2589,17.2721,191700.0
2010-05-06 11:25:00,26.23,26.26,26.22,26.23,139400.0,17.2721,17.2918,17.2655,17.2721,139400.0
2010-05-06 11:30:00,26.23,26.24,26.13,26.13,192100.0,17.2721,17.2787,17.2062,17.2062,192100.0
2010-05-06 11:35:00,26.13,26.16,26.12,26.16,168100.0,17.2062,17.226,17.1996,17.226,168100.0
2010-05-06 11:40:00,26.16,26.16,26.06,26.1,126400.0,17.226,17.226,17.1601,17.1865,126400.0
2010-05-06 11:45:00,26.1,26.1,26.01,26.02,177700.0,17.1865,17.1865,17.1272,17.1338,177700.0
2010-05-06 11:50:00,26.02,26.16,26.02,26.15,128100.0,17.1338,17.226,17.1338,17.2194,128100.0
2010-05-06 11:55:00,26.15,26.17,26.12,26.17,74100.0,17.2194,17.2326,17.1996,17.2326,74100.0
2010-05-06 12:00:00,26.17,26.18,26.15,26.15,78600.0,17.2326,17.2392,17.2194,17.2194,78600.0
2010-05-06 12:05:00,26.15,26.17,26.11,26.12,88000.0,17.2194,17.2326,17.1931,17.1996,88000.0
2010-05-06 12:10:00,26.13,26.27,26.13,26.26,95200.0,17.2062,17.2984,17.2062,17.2918,95200.0
2010-05-06 12:15:00,26.26,26.29,26.21,26.22,70100.0,17.2918,17.3116,17.2589,17.2655,70100.0
2010-05-06 12:20:00,26.23,26.28,26.23,26.23,62100.0,17.2721,17.305,17.2721,17.2721,62100.0
2010-05-06 12:25:00,26.24,26.24,26.21,26.24,62800.0,17.2787,17.2787,17.2589,17.2787,62800.0
2010-05-06 12:30:00,26.24,26.28,26.24,26.27,35700.0,17.2787,17.305,17.2787,17.2984,35700.0
2010-05-06 12:35:00,26.27,26.27,26.19,26.19,51000.0,17.2984,17.2984,17.2457,17.2457,51000.0
2010-05-06 12:40:00,26.19,26.21,26.18,26.19,39500.0,17.2457,17.2589,17.2392,17.2457,39500.0
2010-05-06 12:45:00,26.18,26.18,26.12,26.14,81300.0,17.2392,17.2392,17.1996,17.2128,81300.0
2010-05-06 12:50:00,26.14,26.19,26.12,26.19,94100.0,17.2128,17.2457,17.1996,17.2457,94100.0
2010-05-06 12:55:00,26.19,26.22,26.17,26.22,86500.0,17.2457,17.2655,17.2326,17.2655,86500.0
2010-05-06 13:00:00,26.22,26.26,26.19,26.2,70300.0,17.2655,17.2918,17.2457,17.2523,70300.0
2010-05-06 13:05:00,26.2,26.21,26.15,26.16,67500.0,17.2523,17.2589,17.2194,17.226,67500.0
2010-05-06 13:10:00,26.16,26.16,26.07,26.07,109100.0,17.226,17.226,17.1667,17.1667,109100.0
2010-05-06 13:15:00,26.07,26.12,26.07,26.12,114200.0,17.1667,17.1996,17.1667,17.1996,114200.0
2010-05-06 13:20:00,26.13,26.13,26.09,26.1,102400.0,17.2062,17.2062,17.1799,17.1865,102400.0
2010-05-06 13:25:00,26.09,26.11,26.07,26.11,120900.0,17.1799,17.1931,17.1667,17.1931,120900.0
2010-05-06 13:30:00,26.11,26.14,26.07,26.12,139500.0,17.1931,17.2128,17.1667,17.1996,139500.0
2010-05-06 13:35:00,26.12,26.13,26.1,26.11,68500.0,17.1996,17.2062,17.1865,17.1931,68500.0
2010-05-06 13:40:00,26.11,26.15,26.07,26.15,71400.0,17.1931,17.2194,17.1667,17.2194,71400.0
2010-05-06 13:45:00,26.15,26.17,26.15,26.17,139600.0,17.2194,17.2326,17.2194,17.2326,139600.0
2010-05-06 13:50:00,26.17,26.2,26.17,26.18,48800.0,17.2326,17.2523,17.2326,17.2392,48800.0
2010-05-06 13:55:00,26.17,26.17,26.1,26.13,88600.0,17.2326,17.2326,17.1865,17.2062,88600.0
2010-05-06 14:00:00,26.13,26.15,26.04,26.04,112300.0,17.2062,17.2194,17.147,17.147,112300.0
2010-05-06 14:05:00,26.04,26.1,26.01,26.02,152300.0,17.147,17.1865,17.1272,17.1338,152300.0
2010-05-06 14:10:00,26.01,26.02,25.86,25.87,235000.0,17.1272,17.1338,17.0284,17.035,235000.0
2010-05-06 14:15:00,25.88,25.89,25.68,25.69,304100.0,17.0416,17.0482,16.9099,16.9165,304100.0
2010-05-06 14:20:00,25.67,25.7,25.53,25.7,253600.0,16.9033,16.9231,16.8111,16.9231,253600.0
2010-05-06 14:25:00,25.71,25.71,25.62,25.63,295000.0,16.9297,16.9297,16.8704,16.877,295000.0
2010-05-06 14:30:00,25.63,25.65,25.45,25.46,272700.0,16.877,16.8902,16.7585,16.765,272700.0
2010-05-06 14:35:00,25.45,25.45,25.11,25.12,310600.0,16.7585,16.7585,16.5346,16.5412,310600.0
2010-05-06 14:40:00,25.11,25.11,23.91,23.92,396100.0,16.5346,16.5346,15.7444,15.751,396100.0
2010-05-06 14:45:00,23.9,24.53,23.24,24.24,767700.0,15.7378,16.1527,15.3032,15.9617,767700.0
2010-05-06 14:50:00,24.23,25.51,24.21,25.28,382300.0,15.9551,16.798,15.9419,16.6465,382300.0
2010-05-06 14:55:00,25.28,25.5,25.27,25.4,474800.0,16.6465,16.7914,16.6399,16.7255,474800.0
2010-05-06 15:00:00,25.37,25.46,25.19,25.43,378900.0,16.7058,16.765,16.5873,16.7453,378900.0
2010-05-06 15:05:00,25.42,25.78,25.4,25.68,258900.0,16.7387,16.9758,16.7255,16.9099,258900.0
2010-05-06 15:10:00,25.69,25.7,25.27,25.39,164800.0,16.9165,16.9231,16.6399,16.719,164800.0
2010-05-06 15:15:00,25.38,25.45,25.14,25.17,297500.0,16.7124,16.7585,16.5543,16.5741,297500.0
2010-05-06 15:20:00,25.17,25.2,24.93,25.02,307900.0,16.5741,16.5938,16.416,16.4753,307900.0
2010-05-06 15:25:00,25.01,25.21,24.88,25.2,247200.0,16.4687,16.6004,16.3831,16.5938,247200.0
2010-05-06 15:30:00,25.2,25.45,25.2,25.45,138900.0,16.5938,16.7585,16.5938,16.7585,138900.0
2010-05-06 15:35:00,25.44,25.53,25.34,25.34,160000.0,16.7519,16.8111,16.686,16.686,160000.0
2010-05-06 15:40:00,25.34,25.52,25.32,25.51,222600.0,16.686,16.8046,16.6729,16.798,222600.0
2010-05-06 15:45:00,25.5,25.82,25.45,25.72,206300.0,16.7914,17.0021,16.7585,16.9363,206300.0
2010-05-06 15:50:00,25.72,25.75,25.63,25.7,344300.0,16.9363,16.956,16.877,16.9231,344300.0
2010-05-06 15:55:00,25.71,25.74,25.48,25.48,210500.0,16.9297,16.9494,16.7782,16.7782,210500.0
2010-05-07 09:30:00,25.36,25.56,25.12,25.26,129200.0,16.6992,16.8309,16.5412,16.6333,129200.0
2010-05-07 09:35:00,25.26,25.59,25.25,25.53,201600.0,16.6333,16.8506,16.6268,16.8111,201600.0
2010-05-07 09:40:00,25.52,25.64,25.46,25.62,148800.0,16.8046,16.8836,16.765,16.8704,148800.0
2010-05-07 09:45:00,25.62,25.63,25.28,25.37,145700.0,16.8704,16.877,16.6465,16.7058,145700.0
2010-05-07 09:50:00,25.36,25.47,25.2,25.21,143200.0,16.6992,16.7716,16.5938,16.6004,143200.0
2010-05-07 09:55:00,25.21,25.3,25.12,25.14,146900.0,16.6004,16.6597,16.5412,16.5543,146900.0
2010-05-07 10:00:00,25.13,25.18,24.88,24.88,199700.0,16.5477,16.5807,16.3831,16.3831,199700.0
2010-05-07 10:05:00,24.89,25.19,24.89,25.06,239300.0,16.3897,16.5873,16.3897,16.5017,239300.0
2010-05-07 10:10:00,25.06,25.2,25.04,25.1,244200.0,16.5017,16.5938,16.4885,16.528,244200.0
2010-05-07 10:15:00,25.09,25.16,24.98,24.98,196700.0,16.5214,16.5675,16.449,16.449,196700.0
2010-05-07 10:20:00,24.98,24.98,24.72,24.73,210100.0,16.449,16.449,16.2778,16.2844,210100.0
2010-05-07 10:25:00,24.75,24.75,24.33,24.59,265000.0,16.2975,16.2975,16.021,16.1922,265000.0
2010-05-07 10:30:00,24.59,24.86,24.59,24.67,351700.0,16.1922,16.37,16.1922,16.2448,351700.0
2010-05-07 10:35:00,24.69,25.01,24.67,24.95,256000.0,16.258,16.4687,16.2448,16.4292,256000.0
2010-05-07 10:40:00,24.95,24.99,24.7,24.75,243000.0,16.4292,16.4556,16.2646,16.2975,243000.0
2010-05-07 10:45:00,24.75,24.99,24.75,24.96,98900.0,16.2975,16.4556,16.2975,16.4358,98900.0
2010-05-07 10:50:00,24.97,25.05,24.85,25.05,121500.0,16.4424,16.4951,16.3634,16.4951,121500.0
2010-05-07 10:55:00,25.04,25.06,24.92,24.95,128600.0,16.4885,16.5017,16.4095,16.4292,128600.0
2010-05-07 11:00:00,24.95,25.06,24.87,24.92,79600.0,16.4292,16.5017,16.3765,16.4095,79600.0
2010-05-07 11:05:00,24.93,25.18,24.93,25.17,129400.0,16.416,16.5807,16.416,16.5741,129400.0
2010-05-07 11:10:00,25.16,25.24,25.11,25.12,173900.0,16.5675,16.6202,16.5346,16.5412,173900.0
2010-05-07 11:15:00,25.12,25.42,25.09,25.13,215200.0,16.5412,16.7387,16.5214,16.5477,215200.0
2010-05-07 11:20:00,25.12,25.19,25.02,25.07,216900.0,16.5412,16.5873,16.4753,16.5082,216900.0
2010-05-07 11:25:00,25.07,25.07,24.83,24.88,283600.0,16.5082,16.5082,16.3502,16.3831,283600.0
2010-05-07 11:30:00,24.88,24.94,24.7,24.87,232200.0,16.3831,16.4226,16.2646,16.3765,232200.0
2010-05-07 11:35:00,24.86,24.96,24.8,24.87,236400.0,16.37,16.4358,16.3304,16.3765,236400.0
2010-05-07 11:40:00,24.87,24.94,24.82,24.92,151500.0,16.3765,16.4226,16.3436,16.4095,151500.0
2010-05-07 11:45:00,24.92,25.03,24.87,25.01,192900.0,16.4095,16.4819,16.3765,16.4687,192900.0
2010-05-07 11:50:00,25.01,25.04,24.83,24.97,258100.0,16.4687,16.4885,16.3502,16.4424,258100.0
2010-05-07 11:55:00,24.94,24.97,24.86,24.95,64700.0,16.4226,16.4424,16.37,16.4292,64700.0
2010-05-07 12:00:00,24.94,25.1,24.84,25.04,255300.0,16.4226,16.528,16.3568,16.4885,255300.0
2010-05-07 12:05:00,25.03,25.07,24.94,25.04,210300.0,16.4819,16.5082,16.4226,16.4885,210300.0
2010-05-07 12:10:00,25.03,25.15,25.02,25.15,122900.0,16.4819,16.5609,16.4753,16.5609,122900.0
2010-05-07 12:15:00,25.15,25.2,25.1,25.1,164900.0,16.5609,16.5938,16.528,16.528,164900.0
2010-05-07 12:20:00,25.11,25.12,24.97,24.99,78700.0,16.5346,16.5412,16.4424,16.4556,78700.0
2010-05-07 12:25:00,24.98,25.01,24.84,24.9,179100.0,16.449,16.4687,16.3568,16.3963,179100.0
2010-05-07 12:30:00,24.93,24.93,24.78,24.86,168400.0,16.416,16.416,16.3173,16.37,168400.0
2010-05-07 12:35:00,24.87,24.97,24.85,24.9,150500.0,16.3765,16.4424,16.3634,16.3963,150500.0
2010-05-07 12:40:00,24.89,25.01,24.89,24.94,93300.0,16.3897,16.4687,16.3897,16.4226,93300.0
2010-05-07 12:45:00,24.94,25.02,24.91,24.97,82200.0,16.4226,16.4753,16.4029,16.4424,82200.0
2010-05-07 12:50:00,24.98,25.05,24.92,24.95,87000.0,16.449,16.4951,16.4095,16.4292,87000.0
2010-05-07 12:55:00,24.95,25.02,24.91,24.91,76900.0,16.4292,16.4753,16.4029,16.4029,76900.0
2010-05-07 13:00:00,24.92,25.01,24.92,24.94,55700.0,16.4095,16.4687,16.4095,16.4226,55700.0
2010-05-07 13:05:00,24.95,24.99,24.85,24.85,111400.0,16.4292,16.4556,16.3634,16.3634,111400.0
2010-05-07 13:10:00,24.86,24.89,24.81,24.85,157900.0,16.37,16.3897,16.337,16.3634,157900.0
2010-05-07 13:15:00,24.85,25.01,24.84,24.9,97200.0,16.3634,16.4687,16.3568,16.3963,97200.0
2010-05-07 13:20:00,24.91,24.94,24.81,24.81,74500.0,16.4029,16.4226,16.337,16.337,74500.0
2010-05-07 13:25:00,24.81,24.82,24.73,24.74,129900.0,16.337,16.3436,16.2844,16.2909,129900.0
2010-05-07 13:30:00,24.75,24.85,24.74,24.85,49600.0,16.2975,16.3634,16.2909,16.3634,49600.0
2010-05-07 13:35:00,24.85,24.87,24.77,24.79,78300.0,16.3634,16.3765,16.3107,16.3239,78300.0
2010-05-07 13:40:00,24.8,24.94,24.8,24.93,185500.0,16.3304,16.4226,16.3304,16.416,185500.0
2010-05-07 13:45:00,24.93,25.0,24.91,25.0,123800.0,16.416,16.4621,16.4029,16.4621,123800.0
2010-05-07 13:50:00,25.0,25.0,24.93,24.94,118000.0,16.4621,16.4621,16.416,16.4226,118000.0
2010-05-07 13:55:00,24.94,24.99,24.9,24.95,101300.0,16.4226,16.4556,16.3963,16.4292,101300.0
2010-05-07 14:00:00,24.95,24.99,24.88,24.91,142700.0,16.4292,16.4556,16.3831,16.4029,142700.0
2010-05-07 14:05:00,24.91,24.97,24.88,24.9,81500.0,16.4029,16.4424,16.3831,16.3963,81500.0
2010-05-07 14:10:00,24.9,24.94,24.78,24.81,83400.0,16.3963,16.4226,16.3173,16.337,83400.0
2010-05-07 14:15:00,24.8,24.88,24.79,24.86,57500.0,16.3304,16.3831,16.3239,16.37,57500.0
2010-05-07 14:20:00,24.86,24.89,24.8,24.8,83000.0,16.37,16.3897,16.3304,16.3304,83000.0
2010-05-07 14:25:00,24.8,24.8,24.72,24.75,90500.0,16.3304,16.3304,16.2778,16.2975,90500.0
2010-05-07 14:30:00,24.74,24.8,24.71,24.79,63400.0,16.2909,16.3304,16.2712,16.3239,63400.0
2010-05-07 14:35:00,24.79,24.85,24.75,24.83,67800.0,16.3239,16.3634,16.2975,16.3502,67800.0
2010-05-07 14:40:00,24.82,24.95,24.81,24.87,61800.0,16.3436,16.4292,16.337,16.3765,61800.0
2010-05-07 14:45:00,24.86,24.88,24.78,24.81,81700.0,16.37,16.3831,16.3173,16.337,81700.0
2010-05-07 14:50:00,24.81,24.81,24.71,24.73,182500.0,16.337,16.337,16.2712,16.2844,182500.0
2010-05-07 14:55:00,24.73,24.8,24.72,24.77,106500.0,16.2844,16.3304,16.2778,16.3107,106500.0
2010-05-07 15:00:00,24.77,24.8,24.65,24.68,263800.0,16.3107,16.3304,16.2317,16.2514,263800.0
2010-05-07 15:05:00,24.69,24.77,24.62,24.62,170700.0,16.258,16.3107,16.2119,16.2119,170700.0
2010-05-07 15:10:00,24.63,24.66,24.52,24.55,272300.0,16.2185,16.2383,16.1461,16.1658,272300.0
2010-05-07 15:15:00,24.54,24.62,24.5,24.62,236100.0,16.1592,16.2119,16.1329,16.2119,236100.0
2010-05-07 15:20:00,24.62,24.73,24.62,24.7,205400.0,16.2119,16.2844,16.2119,16.2646,205400.0
2010-05-07 15:25:00,24.7,24.7,24.58,24.63,143700.0,16.2646,16.2646,16.1856,16.2185,143700.0
2010-05-07 15:30:00,24.63,24.65,24.47,24.56,253600.0,16.2185,16.2317,16.1131,16.1724,253600.0
2010-05-07 15:35:00,24.56,24.64,24.54,24.56,259300.0,16.1724,16.2251,16.1592,16.1724,259300.0
2010-05-07 15:40:00,24.57,24.7,24.57,24.64,265700.0,16.179,16.2646,16.179,16.2251,265700.0
2010-05-07 15:45:00,24.64,24.68,24.54,24.64,271600.0,16.2251,16.2514,16.1592,16.2251,271600.0
2010-05-07 15:50:00,24.65,24.71,24.64,24.67,413200.0,16.2317,16.2712,16.2251,16.2448,413200.0
2010-05-07 15:55:00,24.67,24.78,24.66,24.71,490500.0,16.2448,16.3173,16.2383,16.2712,490500.0
2010-05-10 09:30:00,26.14,26.53,26.12,26.32,523800.0,17.2128,17.4696,17.1996,17.3313,523800.0
2010-05-10 09:35:00,26.31,26.44,26.26,26.4,325300.0,17.3248,17.4104,17.2918,17.384,325300.0
2010-05-10 09:40:00,26.4,26.51,26.37,26.48,306500.0,17.384,17.4565,17.3643,17.4367,306500.0
2010-05-10 09:45:00,26.47,26.52,26.38,26.51,270100.0,17.4301,17.463,17.3709,17.4565,270100.0
2010-05-10 09:50:00,26.51,26.52,26.3,26.36,193800.0,17.4565,17.463,17.3182,17.3577,193800.0
2010-05-10 09:55:00,26.36,26.37,26.23,26.24,277800.0,17.3577,17.3643,17.2721,17.2787,277800.0
2010-05-10 10:00:00,26.23,26.23,26.16,26.21,172600.0,17.2721,17.2721,17.226,17.2589,172600.0
2010-05-10 10:05:00,26.21,26.22,26.09,26.12,201700.0,17.2589,17.2655,17.1799,17.1996,201700.0
2010-05-10 10:10:00,26.12,26.34,26.11,26.33,126500.0,17.1996,17.3445,17.1931,17.3379,126500.0
2010-05-10 10:15:00,26.34,26.37,26.26,26.27,77700.0,17.3445,17.3643,17.2918,17.2984,77700.0
2010-05-10 10:20:00,26.28,26.31,26.18,26.21,101900.0,17.305,17.3248,17.2392,17.2589,101900.0
2010-05-10 10:25:00,26.22,26.23,26.15,26.16,105400.0,17.2655,17.2721,17.2194,17.226,105400.0
2010-05-10 10:30:00,26.17,26.28,26.15,26.28,153200.0,17.2326,17.305,17.2194,17.305,153200.0
2010-05-10 10:35:00,26.27,26.34,26.26,26.31,123800.0,17.2984,17.3445,17.2918,17.3248,123800.0
2010-05-10 10:40:00,26.32,26.34,26.2,26.2,129200.0,17.3313,17.3445,17.2523,17.2523,129200.0
2010-05-10 10:45:00,26.2,26.31,26.15,26.3,145300.0,17.2523,17.3248,17.2194,17.3182,145300.0
2010-05-10 10:50:00,26.3,26.34,26.26,26.34,117400.0,17.3182,17.3445,17.2918,17.3445,117400.0
2010-05-10 10:55:00,26.35,26.36,26.27,26.34,78500.0,17.3511,17.3577,17.2984,17.3445,78500.0
2010-05-10 11:00:00,26.34,26.44,26.34,26.38,164400.0,17.3445,17.4104,17.3445,17.3709,164400.0
2010-05-10 11:05:00,26.38,26.39,26.3,26.31,101500.0,17.3709,17.3774,17.3182,17.3248,101500.0
2010-05-10 11:10:00,26.3,26.32,26.3,26.3,93600.0,17.3182,17.3313,17.3182,17.3182,93600.0
2010-05-10 11:15:00,26.3,26.36,26.29,26.35,104500.0,17.3182,17.3577,17.3116,17.3511,104500.0
2010-05-10 11:20:00,26.35,26.37,26.29,26.29,134700.0,17.3511,17.3643,17.3116,17.3116,134700.0
2010-05-10 11:25:00,26.29,26.37,26.29,26.37,139700.0,17.3116,17.3643,17.3116,17.3643,139700.0
2010-05-10 11:30:00,26.38,26.38,26.31,26.37,98400.0,17.3709,17.3709,17.3248,17.3643,98400.0
2010-05-10 11:35:00,26.37,26.38,26.32,26.37,117800.0,17.3643,17.3709,17.3313,17.3643,117800.0
2010-05-10 11:40:00,26.37,26.38,26.31,26.33,40300.0,17.3643,17.3709,17.3248,17.3379,40300.0
2010-05-10 11:45:00,26.34,26.37,26.33,26.34,37200.0,17.3445,17.3643,17.3379,17.3445,37200.0
2010-05-10 11:50:00,26.34,26.41,26.34,26.41,137000.0,17.3445,17.3906,17.3445,17.3906,137000.0
2010-05-10 11:55:00,26.42,26.44,26.35,26.36,114200.0,17.3972,17.4104,17.3511,17.3577,114200.0
2010-05-10 12:00:00,26.36,26.36,26.33,26.33,54500.0,17.3577,17.3577,17.3379,17.3379,54500.0
2010-05-10 12:05:00,26.32,26.33,26.31,26.32,65000.0,17.3313,17.3379,17.3248,17.3313,65000.0
2010-05-10 12:10:00,26.32,26.33,26.29,26.31,99300.0,17.3313,17.3379,17.3116,17.3248,99300.0
2010-05-10 12:15:00,26.32,26.33,26.27,26.28,37600.0,17.3313,17.3379,17.2984,17.305,37600.0
2010-05-10 12:20:00,26.28,26.28,26.25,26.26,73900.0,17.305,17.305,17.2852,17.2918,73900.0
2010-05-10 12:25:00,26.25,26.27,26.24,26.25,62800.0,17.2852,17.2984,17.2787,17.2852,62800.0
2010-05-10 12:30:00,26.25,26.26,26.24,26.24,47300.0,17.2852,17.2918,17.2787,17.2787,47300.0
2010-05-10 12:35:00,26.25,26.29,26.23,26.23,79300.0,17.2852,17.3116,17.2721,17.2721,79300.0
2010-05-10 12:40:00,26.23,26.25,26.22,26.22,59800.0,17.2721,17.2852,17.2655,17.2655,59800.0
2010-05-10 12:45:00,26.22,26.26,26.22,26.25,29200.0,17.2655,17.2918,17.2655,17.2852,29200.0
2010-05-10 12:50:00,26.24,26.27,26.24,26.26,65000.0,17.2787,17.2984,17.2787,17.2918,65000.0
2010-05-10 12:55:00,26.25,26.26,26.2,26.21,42200.0,17.2852,17.2918,17.2523,17.2589,42200.0
2010-05-10 13:00:00,26.21,26.22,26.14,26.14,37700.0,17.2589,17.2655,17.2128,17.2128,37700.0
2010-05-10 13:05:00,26.14,26.15,26.04,26.09,116400.0,17.2128,17.2194,17.147,17.1799,116400.0
2010-05-10 13:10:00,26.09,26.13,26.0,26.0,150000.0,17.1799,17.2062,17.1206,17.1206,150000.0
2010-05-10 13:15:00,26.01,26.06,25.98,26.06,137800.0,17.1272,17.1601,17.1075,17.1601,137800.0
2010-05-10 13:20:00,26.05,26.1,26.04,26.04,49600.0,17.1536,17.1865,17.147,17.147,49600.0
2010-05-10 13:25:00,26.04,26.07,26.0,26.0,115500.0,17.147,17.1667,17.1206,17.1206,115500.0
2010-05-10 13:30:00,26.0,26.05,25.98,26.04,90800.0,17.1206,17.1536,17.1075,17.147,90800.0
2010-05-10 13:35:00,26.05,26.05,26.0,26.0,27300.0,17.1536,17.1536,17.1206,17.1206,27300.0
2010-05-10 13:40:00,26.0,26.0,25.91,25.92,77000.0,17.1206,17.1206,17.0614,17.0679,77000.0
2010-05-10 13:45:00,25.93,26.0,25.91,26.0,48900.0,17.0745,17.1206,17.0614,17.1206,48900.0
2010-05-10 13:50:00,26.0,26.07,25.99,26.03,103500.0,17.1206,17.1667,17.114,17.1404,103500.0
2010-05-10 13:55:00,26.03,26.08,26.0,26.04,65500.0,17.1404,17.1733,17.1206,17.147,65500.0
2010-05-10 14:00:00,26.03,26.04,25.97,26.02,72400.0,17.1404,17.147,17.1009,17.1338,72400.0
2010-05-10 14:05:00,26.01,26.05,26.0,26.04,57600.0,17.1272,17.1536,17.1206,17.147,57600.0
2010-05-10 14:10:00,26.04,26.05,26.01,26.03,47000.0,17.147,17.1536,17.1272,17.1404,47000.0
2010-05-10 14:15:00,26.03,26.03,26.0,26.03,49900.0,17.1404,17.1404,17.1206,17.1404,49900.0
2010-05-10 14:20:00,26.02,26.11,26.01,26.11,122300.0,17.1338,17.1931,17.1272,17.1931,122300.0
2010-05-10 14:25:00,26.1,26.1,26.02,26.03,39000.0,17.1865,17.1865,17.1338,17.1404,39000.0
2010-05-10 14:30:00,26.03,26.09,26.03,26.09,37500.0,17.1404,17.1799,17.1404,17.1799,37500.0
2010-05-10 14:35:00,26.09,26.12,26.03,26.03,83600.0,17.1799,17.1996,17.1404,17.1404,83600.0
2010-05-10 14:40:00,26.02,26.06,26.0,26.02,125800.0,17.1338,17.1601,17.1206,17.1338,125800.0
2010-05-10 14:45:00,26.01,26.05,26.01,26.05,71800.0,17.1272,17.1536,17.1272,17.1536,71800.0
2010-05-10 14:50:00,26.06,26.1,26.06,26.08,54600.0,17.1601,17.1865,17.1601,17.1733,54600.0
2010-05-10 14:55:00,26.08,26.11,26.06,26.09,51500.0,17.1733,17.1931,17.1601,17.1799,51500.0
2010-05-10 15:00:00,26.08,26.1,26.06,26.07,82200.0,17.1733,17.1865,17.1601,17.1667,82200.0
2010-05-10 15:05:00,26.06,26.06,25.97,25.98,163000.0,17.1601,17.1601,17.1009,17.1075,163000.0
2010-05-10 15:10:00,25.98,26.01,25.95,26.0,105800.0,17.1075,17.1272,17.0877,17.1206,105800.0
2010-05-10 15:15:00,26.0,26.02,25.92,26.0,126700.0,17.1206,17.1338,17.0679,17.1206,126700.0
2010-05-10 15:20:00,26.0,26.04,26.0,26.04,53600.0,17.1206,17.147,17.1206,17.147,53600.0
2010-05-10 15:25:00,26.04,26.08,26.02,26.07,81100.0,17.147,17.1733,17.1338,17.1667,81100.0
2010-05-10 15:30:00,26.06,26.06,26.02,26.03,86500.0,17.1601,17.1601,17.1338,17.1404,86500.0
2010-05-10 15:35:00,26.02,26.09,26.01,26.08,88800.0,17.1338,17.1799,17.1272,17.1733,88800.0
2010-05-10 15:40:00,26.08,26.1,26.07,26.08,64800.0,17.1733,17.1865,17.1667,17.1733,64800.0
2010-05-10 15:45:00,26.08,26.11,26.05,26.06,156400.0,17.1733,17.1931,17.1536,17.1601,156400.0
2010-05-10 15:50:00,26.05,26.12,26.04,26.11,251900.0,17.1536,17.1996,17.147,17.1931,251900.0
2010-05-10 15:55:00,26.11,26.18,26.11,26.16,308700.0,17.1931,17.2392,17.1931,17.226,308700.0
2010-05-11 09:30:00,26.05,26.12,25.93,25.99,166700.0,17.1536,17.1996,17.0745,17.114,166700.0
2010-05-11 09:35:00,25.99,26.02,25.93,25.93,156000.0,17.114,17.1338,17.0745,17.0745,156000.0
2010-05-11 09:40:00,25.94,25.95,25.83,25.85,91400.0,17.0811,17.0877,17.0087,17.0219,91400.0
2010-05-11 09:45:00,25.85,26.04,25.85,26.03,93800.0,17.0219,17.147,17.0219,17.1404,93800.0
2010-05-11 09:50:00,26.04,26.19,26.04,26.11,101000.0,17.147,17.2457,17.147,17.1931,101000.0
2010-05-11 09:55:00,26.11,26.12,26.05,26.11,76300.0,17.1931,17.1996,17.1536,17.1931,76300.0
2010-05-11 10:00:00,26.11,26.15,26.08,26.11,110100.0,17.1931,17.2194,17.1733,17.1931,110100.0
2010-05-11 10:05:00,26.11,26.13,26.07,26.11,110900.0,17.1931,17.2062,17.1667,17.1931,110900.0
2010-05-11 10:10:00,26.12,26.15,26.1,26.13,72900.0,17.1996,17.2194,17.1865,17.2062,72900.0
2010-05-11 10:15:00,26.14,26.19,26.14,26.15,105900.0,17.2128,17.2457,17.2128,17.2194,105900.0
2010-05-11 10:20:00,26.16,26.19,26.15,26.18,120400.0,17.226,17.2457,17.2194,17.2392,120400.0
2010-05-11 10:25:00,26.18,26.22,26.17,26.18,51700.0,17.2392,17.2655,17.2326,17.2392,51700.0
2010-05-11 10:30:00,26.18,26.18,26.13,26.14,50100.0,17.2392,17.2392,17.2062,17.2128,50100.0
2010-05-11 10:35:00,26.15,26.23,26.15,26.23,59200.0,17.2194,17.2721,17.2194,17.2721,59200.0
2010-05-11 10:40:00,26.24,26.27,26.21,26.23,71600.0,17.2787,17.2984,17.2589,17.2721,71600.0
2010-05-11 10:45:00,26.23,26.27,26.22,26.25,59100.0,17.2721,17.2984,17.2655,17.2852,59100.0
2010-05-11 10:50:00,26.24,26.25,26.13,26.17,96900.0,17.2787,17.2852,17.2062,17.2326,96900.0
2010-05-11 10:55:00,26.16,26.18,26.15,26.15,30400.0,17.226,17.2392,17.2194,17.2194,30400.0
2010-05-11 11:00:00,26.15,26.19,26.15,26.19,50900.0,17.2194,17.2457,17.2194,17.2457,50900.0
2010-05-11 11:05:00,26.19,26.24,26.19,26.23,91600.0,17.2457,17.2787,17.2457,17.2721,91600.0
2010-05-11 11:10:00,26.23,26.26,26.21,26.26,58300.0,17.2721,17.2918,17.2589,17.2918,58300.0
2010-05-11 11:15:00,26.25,26.26,26.22,26.25,56700.0,17.2852,17.2918,17.2655,17.2852,56700.0
2010-05-11 11:20:00,26.24,26.24,26.21,26.21,34000.0,17.2787,17.2787,17.2589,17.2589,34000.0
2010-05-11 11:25:00,26.2,26.26,26.2,26.24,50200.0,17.2523,17.2918,17.2523,17.2787,50200.0
2010-05-11 11:30:00,26.24,26.26,26.2,26.26,130600.0,17.2787,17.2918,17.2523,17.2918,130600.0
2010-05-11 11:35:00,26.26,26.33,26.25,26.3,80900.0,17.2918,17.3379,17.2852,17.3182,80900.0
2010-05-11 11:40:00,26.3,26.35,26.29,26.3,73400.0,17.3182,17.3511,17.3116,17.3182,73400.0
2010-05-11 11:45:00,26.31,26.33,26.26,26.28,42900.0,17.3248,17.3379,17.2918,17.305,42900.0
2010-05-11 11:50:00,26.27,26.27,26.24,26.25,59100.0,17.2984,17.2984,17.2787,17.2852,59100.0
2010-05-11 11:55:00,26.24,26.3,26.24,26.26,56600.0,17.2787,17.3182,17.2787,17.2918,56600.0
2010-05-11 12:00:00,26.26,26.33,26.26,26.3,46900.0,17.2918,17.3379,17.2918,17.3182,46900.0
2010-05-11 12:05:00,26.31,26.4,26.31,26.39,114700.0,17.3248,17.384,17.3248,17.3774,114700.0
2010-05-11 12:10:00,26.37,26.39,26.34,26.34,29500.0,17.3643,17.3774,17.3445,17.3445,29500.0
2010-05-11 12:15:00,26.34,26.37,26.34,26.34,27200.0,17.3445,17.3643,17.3445,17.3445,27200.0
2010-05-11 12:20:00,26.34,26.35,26.29,26.33,48300.0,17.3445,17.3511,17.3116,17.3379,48300.0
2010-05-11 12:25:00,26.32,26.34,26.29,26.33,40400.0,17.3313,17.3445,17.3116,17.3379,40400.0
2010-05-11 12:30:00,26.32,26.35,26.29,26.33,64000.0,17.3313,17.3511,17.3116,17.3379,64000.0
2010-05-11 12:35:00,26.33,26.34,26.3,26.3,29300.0,17.3379,17.3445,17.3182,17.3182,29300.0
2010-05-11 12:40:00,26.3,26.37,26.29,26.36,93100.0,17.3182,17.3643,17.3116,17.3577,93100.0
2010-05-11 12:45:00,26.36,26.4,26.35,26.38,48400.0,17.3577,17.384,17.3511,17.3709,48400.0
2010-05-11 12:50:00,26.38,26.4,26.37,26.38,62800.0,17.3709,17.384,17.3643,17.3709,62800.0
2010-05-11 12:55:00,26.38,26.4,26.36,26.39,52900.0,17.3709,17.384,17.3577,17.3774,52900.0
2010-05-11 13:00:00,26.39,26.39,26.37,26.37,15600.0,17.3774,17.3774,17.3643,17.3643,15600.0
2010-05-11 13:05:00,26.36,26.38,26.36,26.38,24700.0,17.3577,17.3709,17.3577,17.3709,24700.0
2010-05-11 13:10:00,26.38,26.39,26.34,26.35,32200.0,17.3709,17.3774,17.3445,17.3511,32200.0
2010-05-11 13:15:00,26.34,26.37,26.34,26.34,37800.0,17.3445,17.3643,17.3445,17.3445,37800.0
2010-05-11 13:20:00,26.33,26.39,26.33,26.39,51600.0,17.3379,17.3774,17.3379,17.3774,51600.0
2010-05-11 13:25:00,26.39,26.39,26.36,26.38,47900.0,17.3774,17.3774,17.3577,17.3709,47900.0
2010-05-11 13:30:00,26.37,26.41,26.34,26.38,57100.0,17.3643,17.3906,17.3445,17.3709,57100.0
2010-05-11 13:35:00,26.38,26.39,26.35,26.36,80700.0,17.3709,17.3774,17.3511,17.3577,80700.0
2010-05-11 13:40:00,26.35,26.42,26.33,26.4,55200.0,17.3511,17.3972,17.3379,17.384,55200.0
2010-05-11 13:45:00,26.4,26.5,26.39,26.48,107300.0,17.384,17.4499,17.3774,17.4367,107300.0
2010-05-11 13:50:00,26.49,26.5,26.48,26.49,56100.0,17.4433,17.4499,17.4367,17.4433,56100.0
2010-05-11 13:55:00,26.49,26.5,26.46,26.48,41900.0,17.4433,17.4499,17.4235,17.4367,41900.0
2010-05-11 14:00:00,26.47,26.48,26.42,26.42,78200.0,17.4301,17.4367,17.3972,17.3972,78200.0
2010-05-11 14:05:00,26.42,26.43,26.36,26.36,80600.0,17.3972,17.4038,17.3577,17.3577,80600.0
2010-05-11 14:10:00,26.36,26.36,26.31,26.31,85500.0,17.3577,17.3577,17.3248,17.3248,85500.0
2010-05-11 14:15:00,26.32,26.34,26.25,26.29,91900.0,17.3313,17.3445,17.2852,17.3116,91900.0
2010-05-11 14:20:00,26.3,26.36,26.28,26.35,90500.0,17.3182,17.3577,17.305,17.3511,90500.0
2010-05-11 14:25:00,26.34,26.36,26.31,26.31,93400.0,17.3445,17.3577,17.3248,17.3248,93400.0
2010-05-11 14:30:00,26.31,26.32,26.23,26.28,144200.0,17.3248,17.3313,17.2721,17.305,144200.0
2010-05-11 14:35:00,26.28,26.28,26.21,26.25,94700.0,17.305,17.305,17.2589,17.2852,94700.0
2010-05-11 14:40:00,26.24,26.24,26.21,26.23,73400.0,17.2787,17.2787,17.2589,17.2721,73400.0
2010-05-11 14:45:00,26.24,26.31,26.23,26.27,70000.0,17.2787,17.3248,17.2721,17.2984,70000.0
2010-05-11 14:50:00,26.27,26.29,26.26,26.27,57600.0,17.2984,17.3116,17.2918,17.2984,57600.0
2010-05-11 14:55:00,26.28,26.28,26.22,26.22,62600.0,17.305,17.305,17.2655,17.2655,62600.0
2010-05-11 15:00:00,26.21,26.21,26.1,26.19,83200.0,17.2589,17.2589,17.1865,17.2457,83200.0
2010-05-11 15:05:00,26.18,26.23,26.18,26.2,76600.0,17.2392,17.2721,17.2392,17.2523,76600.0
2010-05-11 15:10:00,26.2,26.23,26.18,26.23,64600.0,17.2523,17.2721,17.2392,17.2721,64600.0
2010-05-11 15:15:00,26.23,26.24,26.14,26.14,124800.0,17.2721,17.2787,17.2128,17.2128,124800.0
2010-05-11 15:20:00,26.13,26.14,26.08,26.1,156500.0,17.2062,17.2128,17.1733,17.1865,156500.0
2010-05-11 15:25:00,26.1,26.12,26.07,26.09,120000.0,17.1865,17.1996,17.1667,17.1799,120000.0
2010-05-11 15:30:00,26.09,26.1,26.05,26.07,97600.0,17.1799,17.1865,17.1536,17.1667,97600.0
2010-05-11 15:35:00,26.08,26.13,26.08,26.12,129000.0,17.1733,17.2062,17.1733,17.1996,129000.0
2010-05-11 15:40:00,26.12,26.13,26.07,26.1,146400.0,17.1996,17.2062,17.1667,17.1865,146400.0
2010-05-11 15:45:00,26.1,26.12,26.07,26.07,121400.0,17.1865,17.1996,17.1667,17.1667,121400.0
2010-05-11 15:50:00,26.07,26.09,25.96,25.98,367100.0,17.1667,17.1799,17.0943,17.1075,367100.0
2010-05-11 15:55:00,25.99,26.0,25.92,25.97,249800.0,17.114,17.1206,17.0679,17.1009,249800.0
2010-05-12 09:30:00,26.21,26.29,26.2,26.21,113600.0,17.2589,17.3116,17.2523,17.2589,113600.0
2010-05-12 09:35:00,26.22,26.35,26.2,26.35,131000.0,17.2655,17.3511,17.2523,17.3511,131000.0
2010-05-12 09:40:00,26.35,26.38,26.3,26.38,127400.0,17.3511,17.3709,17.3182,17.3709,127400.0
2010-05-12 09:45:00,26.39,26.47,26.32,26.43,232800.0,17.3774,17.4301,17.3313,17.4038,232800.0
2010-05-12 09:50:00,26.43,26.48,26.39,26.39,82600.0,17.4038,17.4367,17.3774,17.3774,82600.0
2010-05-12 09:55:00,26.39,26.55,26.35,26.54,173000.0,17.3774,17.4828,17.3511,17.4762,173000.0
2010-05-12 10:00:00,26.54,26.62,26.53,26.62,141700.0,17.4762,17.5289,17.4696,17.5289,141700.0
2010-05-12 10:05:00,26.63,26.68,26.62,26.64,137000.0,17.5355,17.5684,17.5289,17.5421,137000.0
2010-05-12 10:10:00,26.63,26.63,26.54,26.61,108100.0,17.5355,17.5355,17.4762,17.5223,108100.0
2010-05-12 10:15:00,26.62,26.65,26.59,26.6,86400.0,17.5289,17.5486,17.5091,17.5157,86400.0
2010-05-12 10:20:00,26.61,26.65,26.57,26.57,79900.0,17.5223,17.5486,17.496,17.496,79900.0
2010-05-12 10:25:00,26.57,26.67,26.55,26.67,120100.0,17.496,17.5618,17.4828,17.5618,120100.0
2010-05-12 10:30:00,26.68,26.7,26.67,26.68,67400.0,17.5684,17.5816,17.5618,17.5684,67400.0
2010-05-12 10:35:00,26.68,26.68,26.59,26.59,97900.0,17.5684,17.5684,17.5091,17.5091,97900.0
2010-05-12 10:40:00,26.6,26.69,26.6,26.69,61100.0,17.5157,17.575,17.5157,17.575,61100.0
2010-05-12 10:45:00,26.69,26.69,26.65,26.66,40400.0,17.575,17.575,17.5486,17.5552,40400.0
2010-05-12 10:50:00,26.66,26.66,26.64,26.64,35300.0,17.5552,17.5552,17.5421,17.5421,35300.0
2010-05-12 10:55:00,26.64,26.68,26.64,26.67,48300.0,17.5421,17.5684,17.5421,17.5618,48300.0
2010-05-12 11:00:00,26.67,26.74,26.66,26.72,91100.0,17.5618,17.6079,17.5552,17.5947,91100.0
2010-05-12 11:05:00,26.72,26.75,26.69,26.71,80500.0,17.5947,17.6145,17.575,17.5882,80500.0
2010-05-12 11:10:00,26.71,26.71,26.68,26.7,32400.0,17.5882,17.5882,17.5684,17.5816,32400.0
2010-05-12 11:15:00,26.7,26.7,26.6,26.61,86900.0,17.5816,17.5816,17.5157,17.5223,86900.0
2010-05-12 11:20:00,26.61,26.61,26.54,26.54,79700.0,17.5223,17.5223,17.4762,17.4762,79700.0
2010-05-12 11:25:00,26.55,26.61,26.53,26.54,177900.0,17.4828,17.5223,17.4696,17.4762,177900.0
2010-05-12 11:30:00,26.54,26.6,26.54,26.56,50400.0,17.4762,17.5157,17.4762,17.4894,50400.0
2010-05-12 11:35:00,26.56,26.58,26.56,26.58,33300.0,17.4894,17.5025,17.4894,17.5025,33300.0
2010-05-12 11:40:00,26.59,26.6,26.51,26.54,43600.0,17.5091,17.5157,17.4565,17.4762,43600.0
2010-05-12 11:45:00,26.55,26.57,26.51,26.51,35100.0,17.4828,17.496,17.4565,17.4565,35100.0
2010-05-12 11:50:00,26.52,26.54,26.5,26.53,39600.0,17.463,17.4762,17.4499,17.4696,39600.0
2010-05-12 11:55:00,26.54,26.61,26.51,26.61,50400.0,17.4762,17.5223,17.4565,17.5223,50400.0
2010-05-12 12:00:00,26.61,26.63,26.6,26.62,27300.0,17.5223,17.5355,17.5157,17.5289,27300.0
2010-05-12 12:05:00,26.62,26.68,26.62,26.66,48500.0,17.5289,17.5684,17.5289,17.5552,48500.0
2010-05-12 12:10:00,26.66,26.66,26.63,26.65,56000.0,17.5552,17.5552,17.5355,17.5486,56000.0
2010-05-12 12:15:00,26.65,26.66,26.61,26.61,61000.0,17.5486,17.5552,17.5223,17.5223,61000.0
2010-05-12 12:20:00,26.61,26.61,26.55,26.55,54500.0,17.5223,17.5223,17.4828,17.4828,54500.0
2010-05-12 12:25:00,26.55,26.59,26.54,26.59,50200.0,17.4828,17.5091,17.4762,17.5091,50200.0
2010-05-12 12:30:00,26.6,26.64,26.59,26.59,83600.0,17.5157,17.5421,17.5091,17.5091,83600.0
2010-05-12 12:35:00,26.59,26.64,26.59,26.64,64800.0,17.5091,17.5421,17.5091,17.5421,64800.0
2010-05-12 12:40:00,26.64,26.66,26.63,26.64,51700.0,17.5421,17.5552,17.5355,17.5421,51700.0
2010-05-12 12:45:00,26.64,26.65,26.64,26.64,25800.0,17.5421,17.5486,17.5421,17.5421,25800.0
2010-05-12 12:50:00,26.63,26.64,26.62,26.63,18900.0,17.5355,17.5421,17.5289,17.5355,18900.0
2010-05-12 12:55:00,26.63,26.65,26.63,26.65,63900.0,17.5355,17.5486,17.5355,17.5486,63900.0
2010-05-12 13:00:00,26.65,26.65,26.62,26.64,56100.0,17.5486,17.5486,17.5289,17.5421,56100.0
2010-05-12 13:05:00,26.64,26.66,26.62,26.64,32500.0,17.5421,17.5552,17.5289,17.5421,32500.0
2010-05-12 13:10:00,26.64,26.68,26.64,26.68,36700.0,17.5421,17.5684,17.5421,17.5684,36700.0
2010-05-12 13:15:00,26.69,26.74,26.69,26.74,62400.0,17.575,17.6079,17.575,17.6079,62400.0
2010-05-12 13:20:00,26.74,26.74,26.66,26.67,59200.0,17.6079,17.6079,17.5552,17.5618,59200.0
2010-05-12 13:25:00,26.66,26.69,26.64,26.68,29400.0,17.5552,17.575,17.5421,17.5684,29400.0
2010-05-12 13:30:00,26.68,26.72,26.67,26.67,136000.0,17.5684,17.5947,17.5618,17.5618,136000.0
2010-05-12 13:35:00,26.66,26.69,26.65,26.65,55100.0,17.5552,17.575,17.5486,17.5486,55100.0
2010-05-12 13:40:00,26.64,26.65,26.62,26.63,55900.0,17.5421,17.5486,17.5289,17.5355,55900.0
2010-05-12 13:45:00,26.64,26.7,26.64,26.69,28300.0,17.5421,17.5816,17.5421,17.575,28300.0
2010-05-12 13:50:00,26.69,26.69,26.66,26.66,37800.0,17.575,17.575,17.5552,17.5552,37800.0
2010-05-12 13:55:00,26.66,26.66,26.61,26.62,17600.0,17.5552,17.5552,17.5223,17.5289,17600.0
2010-05-12 14:00:00,26.61,26.67,26.61,26.66,26200.0,17.5223,17.5618,17.5223,17.5552,26200.0
2010-05-12 14:05:00,26.66,26.69,26.64,26.64,82100.0,17.5552,17.575,17.5421,17.5421,82100.0
2010-05-12 14:10:00,26.64,26.68,26.64,26.67,33700.0,17.5421,17.5684,17.5421,17.5618,33700.0
2010-05-12 14:15:00,26.67,26.7,26.67,26.7,36800.0,17.5618,17.5816,17.5618,17.5816,36800.0
2010-05-12 14:20:00,26.69,26.71,26.69,26.71,36400.0,17.575,17.5882,17.575,17.5882,36400.0
2010-05-12 14:25:00,26.71,26.73,26.71,26.73,19900.0,17.5882,17.6013,17.5882,17.6013,19900.0
2010-05-12 14:30:00,26.74,26.75,26.72,26.73,33600.0,17.6079,17.6145,17.5947,17.6013,33600.0
2010-05-12 14:35:00,26.74,26.74,26.72,26.72,21900.0,17.6079,17.6079,17.5947,17.5947,21900.0
2010-05-12 14:40:00,26.71,26.72,26.7,26.7,43900.0,17.5882,17.5947,17.5816,17.5816,43900.0
2010-05-12 14:45:00,26.71,26.73,26.7,26.71,27000.0,17.5882,17.6013,17.5816,17.5882,27000.0
2010-05-12 14:50:00,26.71,26.73,26.7,26.72,76100.0,17.5882,17.6013,17.5816,17.5947,76100.0
2010-05-12 14:55:00,26.72,26.73,26.72,26.73,11300.0,17.5947,17.6013,17.5947,17.6013,11300.0
2010-05-12 15:00:00,26.74,26.78,26.73,26.76,48100.0,17.6079,17.6342,17.6013,17.6211,48100.0
2010-05-12 15:05:00,26.76,26.79,26.75,26.76,73700.0,17.6211,17.6408,17.6145,17.6211,73700.0
2010-05-12 15:10:00,26.75,26.75,26.65,26.69,138600.0,17.6145,17.6145,17.5486,17.575,138600.0
2010-05-12 15:15:00,26.7,26.73,26.7,26.72,70100.0,17.5816,17.6013,17.5816,17.5947,70100.0
2010-05-12 15:20:00,26.73,26.73,26.7,26.72,86200.0,17.6013,17.6013,17.5816,17.5947,86200.0
2010-05-12 15:25:00,26.73,26.79,26.72,26.76,74800.0,17.6013,17.6408,17.5947,17.6211,74800.0
2010-05-12 15:30:00,26.76,26.79,26.75,26.77,104900.0,17.6211,17.6408,17.6145,17.6277,104900.0
2010-05-12 15:35:00,26.76,26.79,26.75,26.76,48700.0,17.6211,17.6408,17.6145,17.6211,48700.0
2010-05-12 15:40:00,26.76,26.77,26.64,26.66,389700.0,17.6211,17.6277,17.5421,17.5552,389700.0
2010-05-12 15:45:00,26.67,26.77,26.65,26.77,207900.0,17.5618,17.6277,17.5486,17.6277,207900.0
2010-05-12 15:50:00,26.76,26.79,26.71,26.78,204900.0,17.6211,17.6408,17.5882,17.6342,204900.0
2010-05-12 15:55:00,26.78,26.8,26.73,26.73,283600.0,17.6342,17.6474,17.6013,17.6013,283600.0
2010-05-13 09:30:00,26.1,26.1,25.85,25.88,710500.0,17.1865,17.1865,17.0219,17.0416,710500.0
2010-05-13 09:35:00,25.88,25.98,25.86,25.9,472200.0,17.0416,17.1075,17.0284,17.0548,472200.0
2010-05-13 09:40:00,25.89,25.89,25.75,25.84,548700.0,17.0482,17.0482,16.956,17.0153,548700.0
2010-05-13 09:45:00,25.83,25.84,25.72,25.83,476800.0,17.0087,17.0153,16.9363,17.0087,476800.0
2010-05-13 09:50:00,25.84,25.88,25.71,25.77,500100.0,17.0153,17.0416,16.9297,16.9692,500100.0
2010-05-13 09:55:00,25.76,25.79,25.69,25.77,429800.0,16.9626,16.9823,16.9165,16.9692,429800.0
2010-05-13 10:00:00,25.76,25.89,25.75,25.82,669600.0,16.9626,17.0482,16.956,17.0021,669600.0
2010-05-13 10:05:00,25.83,25.88,25.75,25.88,267200.0,17.0087,17.0416,16.956,17.0416,267200.0
2010-05-13 10:10:00,25.87,25.88,25.8,25.86,248900.0,17.035,17.0416,16.9889,17.0284,248900.0
2010-05-13 10:15:00,25.87,25.94,25.81,25.94,367200.0,17.035,17.0811,16.9955,17.0811,367200.0
2010-05-13 10:20:00,25.94,25.94,25.82,25.9,420400.0,17.0811,17.0811,17.0021,17.0548,420400.0
2010-05-13 10:25:00,25.9,25.9,25.82,25.89,161600.0,17.0548,17.0548,17.0021,17.0482,161600.0
2010-05-13 10:30:00,25.88,26.05,25.88,26.04,449400.0,17.0416,17.1536,17.0416,17.147,449400.0
2010-05-13 10:35:00,26.04,26.08,25.99,26.01,520900.0,17.147,17.1733,17.114,17.1272,520900.0
2010-05-13 10:40:00,26.01,26.02,25.92,25.94,194600.0,17.1272,17.1338,17.0679,17.0811,194600.0
2010-05-13 10:45:00,25.95,25.98,25.89,25.94,161600.0,17.0877,17.1075,17.0482,17.0811,161600.0
2010-05-13 10:50:00,25.94,25.96,25.92,25.93,100500.0,17.0811,17.0943,17.0679,17.0745,100500.0
2010-05-13 10:55:00,25.93,25.93,25.8,25.81,163300.0,17.0745,17.0745,16.9889,16.9955,163300.0
2010-05-13 11:00:00,25.81,25.85,25.79,25.79,268300.0,16.9955,17.0219,16.9823,16.9823,268300.0
2010-05-13 11:05:00,25.79,25.8,25.75,25.76,193000.0,16.9823,16.9889,16.956,16.9626,193000.0
2010-05-13 11:10:00,25.76,25.8,25.75,25.79,122800.0,16.9626,16.9889,16.956,16.9823,122800.0
2010-05-13 11:15:00,25.78,25.82,25.78,25.81,285800.0,16.9758,17.0021,16.9758,16.9955,285800.0
2010-05-13 11:20:00,25.81,25.82,25.78,25.78,181700.0,16.9955,17.0021,16.9758,16.9758,181700.0
2010-05-13 11:25:00,25.78,25.8,25.76,25.76,175400.0,16.9758,16.9889,16.9626,16.9626,175400.0
2010-05-13 11:30:00,25.76,25.76,25.69,25.72,305500.0,16.9626,16.9626,16.9165,16.9363,305500.0
2010-05-13 11:35:00,25.72,25.73,25.65,25.65,241400.0,16.9363,16.9428,16.8902,16.8902,241400.0
2010-05-13 11:40:00,25.66,25.7,25.61,25.69,323800.0,16.8967,16.9231,16.8638,16.9165,323800.0
2010-05-13 11:45:00,25.69,25.75,25.69,25.75,197300.0,16.9165,16.956,16.9165,16.956,197300.0
2010-05-13 11:50:00,25.75,25.75,25.68,25.7,341500.0,16.956,16.956,16.9099,16.9231,341500.0
2010-05-13 11:55:00,25.7,25.7,25.59,25.59,238800.0,16.9231,16.9231,16.8506,16.8506,238800.0
2010-05-13 12:00:00,25.59,25.66,25.59,25.66,177300.0,16.8506,16.8967,16.8506,16.8967,177300.0
2010-05-13 12:05:00,25.66,25.67,25.63,25.66,127500.0,16.8967,16.9033,16.877,16.8967,127500.0
2010-05-13 12:10:00,25.65,25.66,25.62,25.65,90300.0,16.8902,16.8967,16.8704,16.8902,90300.0
2010-05-13 12:15:00,25.64,25.64,25.53,25.56,235500.0,16.8836,16.8836,16.8111,16.8309,235500.0
2010-05-13 12:20:00,25.57,25.58,25.54,25.54,211000.0,16.8375,16.8441,16.8177,16.8177,211000.0
2010-05-13 12:25:00,25.54,25.55,25.5,25.52,191000.0,16.8177,16.8243,16.7914,16.8046,191000.0
2010-05-13 12:30:00,25.53,25.56,25.51,25.52,141300.0,16.8111,16.8309,16.798,16.8046,141300.0
2010-05-13 12:35:00,25.52,25.55,25.5,25.52,304200.0,16.8046,16.8243,16.7914,16.8046,304200.0
2010-05-13 12:40:00,25.52,25.53,25.51,25.51,131000.0,16.8046,16.8111,16.798,16.798,131000.0
2010-05-13 12:45:00,25.52,25.52,25.51,25.52,20300.0,16.8046,16.8046,16.798,16.8046,20300.0
2010-05-13 12:50:00,25.51,25.51,25.4,25.46,310400.0,16.798,16.798,16.7255,16.765,310400.0
2010-05-13 12:55:00,25.47,25.51,25.47,25.48,86500.0,16.7716,16.798,16.7716,16.7782,86500.0
2010-05-13 13:00:00,25.48,25.49,25.44,25.49,77500.0,16.7782,16.7848,16.7519,16.7848,77500.0
2010-05-13 13:05:00,25.49,25.51,25.49,25.51,58600.0,16.7848,16.798,16.7848,16.798,58600.0
2010-05-13 13:10:00,25.51,25.56,25.51,25.55,107700.0,16.798,16.8309,16.798,16.8243,107700.0
2010-05-13 13:15:00,25.55,25.59,25.54,25.57,83500.0,16.8243,16.8506,16.8177,16.8375,83500.0
2010-05-13 13:20:00,25.57,25.57,25.53,25.53,46700.0,16.8375,16.8375,16.8111,16.8111,46700.0
2010-05-13 13:25:00,25.54,25.59,25.54,25.58,98000.0,16.8177,16.8506,16.8177,16.8441,98000.0
2010-05-13 13:30:00,25.58,25.63,25.58,25.58,116500.0,16.8441,16.877,16.8441,16.8441,116500.0
2010-05-13 13:35:00,25.57,25.57,25.5,25.51,224800.0,16.8375,16.8375,16.7914,16.798,224800.0
2010-05-13 13:40:00,25.51,25.52,25.5,25.51,133200.0,16.798,16.8046,16.7914,16.798,133200.0
2010-05-13 13:45:00,25.52,25.53,25.51,25.51,81000.0,16.8046,16.8111,16.798,16.798,81000.0
2010-05-13 13:50:00,25.51,25.53,25.5,25.5,116500.0,16.798,16.8111,16.7914,16.7914,116500.0
2010-05-13 13:55:00,25.5,25.52,25.5,25.51,40400.0,16.7914,16.8046,16.7914,16.798,40400.0
2010-05-13 14:00:00,25.51,25.55,25.51,25.55,261600.0,16.798,16.8243,16.798,16.8243,261600.0
2010-05-13 14:05:00,25.55,25.6,25.55,25.58,101900.0,16.8243,16.8572,16.8243,16.8441,101900.0
2010-05-13 14:10:00,25.57,25.61,25.57,25.59,144100.0,16.8375,16.8638,16.8375,16.8506,144100.0
2010-05-13 14:15:00,25.59,25.59,25.58,25.59,30000.0,16.8506,16.8506,16.8441,16.8506,30000.0
2010-05-13 14:20:00,25.58,25.59,25.58,25.59,29000.0,16.8441,16.8506,16.8441,16.8506,29000.0
2010-05-13 14:25:00,25.59,25.61,25.58,25.59,41400.0,16.8506,16.8638,16.8441,16.8506,41400.0
2010-05-13 14:30:00,25.59,25.6,25.58,25.6,20500.0,16.8506,16.8572,16.8441,16.8572,20500.0
2010-05-13 14:35:00,25.6,25.67,25.6,25.65,269000.0,16.8572,16.9033,16.8572,16.8902,269000.0
2010-05-13 14:40:00,25.65,25.67,25.64,25.67,109200.0,16.8902,16.9033,16.8836,16.9033,109200.0
2010-05-13 14:45:00,25.66,25.67,25.64,25.66,97000.0,16.8967,16.9033,16.8836,16.8967,97000.0
2010-05-13 14:50:00,25.65,25.67,25.61,25.67,112800.0,16.8902,16.9033,16.8638,16.9033,112800.0
2010-05-13 14:55:00,25.68,25.68,25.63,25.66,156100.0,16.9099,16.9099,16.877,16.8967,156100.0
2010-05-13 15:00:00,25.66,25.68,25.65,25.67,65000.0,16.8967,16.9099,16.8902,16.9033,65000.0
2010-05-13 15:05:00,25.67,25.67,25.55,25.57,159800.0,16.9033,16.9033,16.8243,16.8375,159800.0
2010-05-13 15:10:00,25.57,25.59,25.51,25.52,136900.0,16.8375,16.8506,16.798,16.8046,136900.0
2010-05-13 15:15:00,25.51,25.52,25.47,25.5,400600.0,16.798,16.8046,16.7716,16.7914,400600.0
2010-05-13 15:20:00,25.49,25.52,25.46,25.5,187400.0,16.7848,16.8046,16.765,16.7914,187400.0
2010-05-13 15:25:00,25.51,25.51,25.39,25.4,139900.0,16.798,16.798,16.719,16.7255,139900.0
2010-05-13 15:30:00,25.4,25.48,25.39,25.42,176300.0,16.7255,16.7782,16.719,16.7387,176300.0
2010-05-13 15:35:00,25.42,25.47,25.41,25.42,172900.0,16.7387,16.7716,16.7321,16.7387,172900.0
2010-05-13 15:40:00,25.42,25.48,25.37,25.45,269000.0,16.7387,16.7782,16.7058,16.7585,269000.0
2010-05-13 15:45:00,25.45,25.52,25.45,25.45,182300.0,16.7585,16.8046,16.7585,16.7585,182300.0
2010-05-13 15:50:00,25.45,25.54,25.45,25.5,172700.0,16.7585,16.8177,16.7585,16.7914,172700.0
2010-05-13 15:55:00,25.5,25.52,25.44,25.52,362000.0,16.7914,16.8046,16.7519,16.8046,362000.0
2010-05-14 09:30:00,25.25,25.28,25.15,25.22,157800.0,16.6268,16.6465,16.5609,16.607,157800.0
2010-05-14 09:35:00,25.23,25.24,25.08,25.12,386600.0,16.6136,16.6202,16.5148,16.5412,386600.0
2010-05-14 09:40:00,25.11,25.12,24.96,25.0,340900.0,16.5346,16.5412,16.4358,16.4621,340900.0
2010-05-14 09:45:00,25.0,25.03,24.91,24.91,320400.0,16.4621,16.4819,16.4029,16.4029,320400.0
2010-05-14 09:50:00,24.91,24.98,24.85,24.94,294300.0,16.4029,16.449,16.3634,16.4226,294300.0
2010-05-14 09:55:00,24.94,24.97,24.89,24.91,259700.0,16.4226,16.4424,16.3897,16.4029,259700.0
2010-05-14 10:00:00,24.91,24.91,24.79,24.81,205500.0,16.4029,16.4029,16.3239,16.337,205500.0
2010-05-14 10:05:00,24.81,24.88,24.79,24.88,253400.0,16.337,16.3831,16.3239,16.3831,253400.0
2010-05-14 10:10:00,24.88,24.98,24.88,24.98,105300.0,16.3831,16.449,16.3831,16.449,105300.0
2010-05-14 10:15:00,24.98,25.03,24.98,24.99,180000.0,16.449,16.4819,16.449,16.4556,180000.0
2010-05-14 10:20:00,24.99,25.17,24.98,25.17,166900.0,16.4556,16.5741,16.449,16.5741,166900.0
2010-05-14 10:25:00,25.18,25.18,25.06,25.07,161100.0,16.5807,16.5807,16.5017,16.5082,161100.0
2010-05-14 10:30:00,25.07,25.1,25.01,25.02,108500.0,16.5082,16.528,16.4687,16.4753,108500.0
2010-05-14 10:35:00,25.02,25.05,25.01,25.05,61900.0,16.4753,16.4951,16.4687,16.4951,61900.0
2010-05-14 10:40:00,25.05,25.09,25.03,25.03,107100.0,16.4951,16.5214,16.4819,16.4819,107100.0
2010-05-14 10:45:00,25.03,25.07,25.0,25.07,82000.0,16.4819,16.5082,16.4621,16.5082,82000.0
2010-05-14 10:50:00,25.06,25.13,25.05,25.13,65000.0,16.5017,16.5477,16.4951,16.5477,65000.0
2010-05-14 10:55:00,25.13,25.13,25.06,25.08,109800.0,16.5477,16.5477,16.5017,16.5148,109800.0
2010-05-14 11:00:00,25.07,25.07,24.97,24.98,85500.0,16.5082,16.5082,16.4424,16.449,85500.0
2010-05-14 11:05:00,24.98,25.0,24.95,24.97,132300.0,16.449,16.4621,16.4292,16.4424,132300.0
2010-05-14 11:10:00,24.96,24.96,24.85,24.93,132900.0,16.4358,16.4358,16.3634,16.416,132900.0
2010-05-14 11:15:00,24.93,24.94,24.84,24.84,131200.0,16.416,16.4226,16.3568,16.3568,131200.0
2010-05-14 11:20:00,24.84,24.84,24.75,24.8,214400.0,16.3568,16.3568,16.2975,16.3304,214400.0
2010-05-14 11:25:00,24.8,24.9,24.79,24.82,163900.0,16.3304,16.3963,16.3239,16.3436,163900.0
2010-05-14 11:30:00,24.82,24.88,24.81,24.88,67800.0,16.3436,16.3831,16.337,16.3831,67800.0
2010-05-14 11:35:00,24.89,24.89,24.83,24.84,87700.0,16.3897,16.3897,16.3502,16.3568,87700.0
2010-05-14 11:40:00,24.83,24.86,24.81,24.86,94000.0,16.3502,16.37,16.337,16.37,94000.0
2010-05-14 11:45:00,24.86,24.86,24.77,24.78,152800.0,16.37,16.37,16.3107,16.3173,152800.0
2010-05-14 11:50:00,24.78,24.85,24.77,24.85,84900.0,16.3173,16.3634,16.3107,16.3634,84900.0
2010-05-14 11:55:00,24.84,24.86,24.84,24.86,34500.0,16.3568,16.37,16.3568,16.37,34500.0
2010-05-14 12:00:00,24.86,24.86,24.8,24.83,88400.0,16.37,16.37,16.3304,16.3502,88400.0
2010-05-14 12:05:00,24.84,24.85,24.79,24.82,157100.0,16.3568,16.3634,16.3239,16.3436,157100.0
2010-05-14 12:10:00,24.82,24.85,24.79,24.83,78100.0,16.3436,16.3634,16.3239,16.3502,78100.0
2010-05-14 12:15:00,24.82,24.84,24.78,24.84,27400.0,16.3436,16.3568,16.3173,16.3568,27400.0
2010-05-14 12:20:00,24.83,24.92,24.81,24.92,159200.0,16.3502,16.4095,16.337,16.4095,159200.0
2010-05-14 12:25:00,24.92,24.93,24.87,24.88,70300.0,16.4095,16.416,16.3765,16.3831,70300.0
2010-05-14 12:30:00,24.88,24.9,24.87,24.87,38200.0,16.3831,16.3963,16.3765,16.3765,38200.0
2010-05-14 12:35:00,24.87,24.9,24.86,24.9,57500.0,16.3765,16.3963,16.37,16.3963,57500.0
2010-05-14 12:40:00,24.9,24.95,24.89,24.91,88800.0,16.3963,16.4292,16.3897,16.4029,88800.0
2010-05-14 12:45:00,24.9,24.9,24.8,24.8,94000.0,16.3963,16.3963,16.3304,16.3304,94000.0
2010-05-14 12:50:00,24.81,24.89,24.81,24.89,44000.0,16.337,16.3897,16.337,16.3897,44000.0
2010-05-14 12:55:00,24.89,24.93,24.89,24.92,43400.0,16.3897,16.416,16.3897,16.4095,43400.0
2010-05-14 13:00:00,24.92,24.96,24.88,24.89,43700.0,16.4095,16.4358,16.3831,16.3897,43700.0
2010-05-14 13:05:00,24.88,24.9,24.86,24.9,74700.0,16.3831,16.3963,16.37,16.3963,74700.0
2010-05-14 13:10:00,24.9,24.95,24.9,24.91,91600.0,16.3963,16.4292,16.3963,16.4029,91600.0
2010-05-14 13:15:00,24.91,24.91,24.81,24.81,40300.0,16.4029,16.4029,16.337,16.337,40300.0
2010-05-14 13:20:00,24.82,24.91,24.82,24.91,66700.0,16.3436,16.4029,16.3436,16.4029,66700.0
2010-05-14 13:25:00,24.91,24.91,24.88,24.89,43800.0,16.4029,16.4029,16.3831,16.3897,43800.0
2010-05-14 13:30:00,24.88,24.88,24.81,24.82,40700.0,16.3831,16.3831,16.337,16.3436,40700.0
2010-05-14 13:35:00,24.83,24.86,24.81,24.81,82600.0,16.3502,16.37,16.337,16.337,82600.0
2010-05-14 13:40:00,24.82,24.82,24.8,24.82,30600.0,16.3436,16.3436,16.3304,16.3436,30600.0
2010-05-14 13:45:00,24.82,24.85,24.8,24.8,39800.0,16.3436,16.3634,16.3304,16.3304,39800.0
2010-05-14 13:50:00,24.8,24.83,24.8,24.83,73700.0,16.3304,16.3502,16.3304,16.3502,73700.0
2010-05-14 13:55:00,24.83,24.87,24.82,24.84,57500.0,16.3502,16.3765,16.3436,16.3568,57500.0
2010-05-14 14:00:00,24.85,24.87,24.84,24.85,33100.0,16.3634,16.3765,16.3568,16.3634,33100.0
2010-05-14 14:05:00,24.85,24.9,24.82,24.9,81000.0,16.3634,16.3963,16.3436,16.3963,81000.0
2010-05-14 14:10:00,24.9,24.9,24.78,24.8,140900.0,16.3963,16.3963,16.3173,16.3304,140900.0
2010-05-14 14:15:00,24.8,24.83,24.77,24.82,86800.0,16.3304,16.3502,16.3107,16.3436,86800.0
2010-05-14 14:20:00,24.82,24.88,24.82,24.87,100500.0,16.3436,16.3831,16.3436,16.3765,100500.0
2010-05-14 14:25:00,24.88,24.88,24.83,24.86,33500.0,16.3831,16.3831,16.3502,16.37,33500.0
2010-05-14 14:30:00,24.86,24.88,24.83,24.85,34500.0,16.37,16.3831,16.3502,16.3634,34500.0
2010-05-14 14:35:00,24.85,24.9,24.84,24.88,77100.0,16.3634,16.3963,16.3568,16.3831,77100.0
2010-05-14 14:40:00,24.89,24.91,24.86,24.88,67800.0,16.3897,16.4029,16.37,16.3831,67800.0
2010-05-14 14:45:00,24.88,24.91,24.86,24.91,108000.0,16.3831,16.4029,16.37,16.4029,108000.0
2010-05-14 14:50:00,24.91,24.92,24.84,24.85,74700.0,16.4029,16.4095,16.3568,16.3634,74700.0
2010-05-14 14:55:00,24.84,24.85,24.82,24.82,60400.0,16.3568,16.3634,16.3436,16.3436,60400.0
2010-05-14 15:00:00,24.82,24.82,24.8,24.8,91400.0,16.3436,16.3436,16.3304,16.3304,91400.0
2010-05-14 15:05:00,24.8,24.83,24.78,24.83,78400.0,16.3304,16.3502,16.3173,16.3502,78400.0
2010-05-14 15:10:00,24.82,24.85,24.81,24.81,74600.0,16.3436,16.3634,16.337,16.337,74600.0
2010-05-14 15:15:00,24.8,24.81,24.75,24.75,134300.0,16.3304,16.337,16.2975,16.2975,134300.0
2010-05-14 15:20:00,24.76,24.76,24.7,24.74,145100.0,16.3041,16.3041,16.2646,16.2909,145100.0
2010-05-14 15:25:00,24.74,24.82,24.72,24.81,153500.0,16.2909,16.3436,16.2778,16.337,153500.0
2010-05-14 15:30:00,24.8,24.84,24.8,24.82,57000.0,16.3304,16.3568,16.3304,16.3436,57000.0
2010-05-14 15:35:00,24.82,24.83,24.74,24.77,143300.0,16.3436,16.3502,16.2909,16.3107,143300.0
2010-05-14 15:40:00,24.77,24.81,24.76,24.8,235800.0,16.3107,16.337,16.3041,16.3304,235800.0
2010-05-14 15:45:00,24.81,24.83,24.76,24.76,272400.0,16.337,16.3502,16.3041,16.3041,272400.0
2010-05-14 15:50:00,24.77,24.93,24.77,24.93,305900.0,16.3107,16.416,16.3107,16.416,305900.0
2010-05-14 15:55:00,24.92,24.98,24.86,24.95,256100.0,16.4095,16.449,16.37,16.4292,256100.0
2010-05-17 09:30:00,24.96,24.97,24.87,24.88,105800.0,16.4358,16.4424,16.3765,16.3831,105800.0
2010-05-17 09:35:00,24.89,24.97,24.88,24.95,95600.0,16.3897,16.4424,16.3831,16.4292,95600.0
2010-05-17 09:40:00,24.95,24.95,24.86,24.86,76600.0,16.4292,16.4292,16.37,16.37,76600.0
2010-05-17 09:45:00,24.85,24.85,24.74,24.82,92100.0,16.3634,16.3634,16.2909,16.3436,92100.0
2010-05-17 09:50:00,24.82,24.85,24.7,24.7,207500.0,16.3436,16.3634,16.2646,16.2646,207500.0
2010-05-17 09:55:00,24.71,24.71,24.66,24.7,173700.0,16.2712,16.2712,16.2383,16.2646,173700.0
2010-05-17 10:00:00,24.7,24.73,24.66,24.66,199500.0,16.2646,16.2844,16.2383,16.2383,199500.0
2010-05-17 10:05:00,24.66,24.67,24.61,24.62,175300.0,16.2383,16.2448,16.2053,16.2119,175300.0
2010-05-17 10:10:00,24.62,24.66,24.6,24.62,131200.0,16.2119,16.2383,16.1987,16.2119,131200.0
2010-05-17 10:15:00,24.62,24.65,24.62,24.65,83700.0,16.2119,16.2317,16.2119,16.2317,83700.0
2010-05-17 10:20:00,24.64,24.65,24.63,24.63,127300.0,16.2251,16.2317,16.2185,16.2185,127300.0
2010-05-17 10:25:00,24.63,24.69,24.62,24.68,101900.0,16.2185,16.258,16.2119,16.2514,101900.0
2010-05-17 10:30:00,24.68,24.7,24.62,24.62,292200.0,16.2514,16.2646,16.2119,16.2119,292200.0
2010-05-17 10:35:00,24.63,24.67,24.62,24.64,126000.0,16.2185,16.2448,16.2119,16.2251,126000.0
2010-05-17 10:40:00,24.63,24.66,24.55,24.56,107000.0,16.2185,16.2383,16.1658,16.1724,107000.0
2010-05-17 10:45:00,24.56,24.67,24.55,24.66,157800.0,16.1724,16.2448,16.1658,16.2383,157800.0
2010-05-17 10:50:00,24.66,24.76,24.65,24.75,187200.0,16.2383,16.3041,16.2317,16.2975,187200.0
2010-05-17 10:55:00,24.76,24.76,24.72,24.72,116500.0,16.3041,16.3041,16.2778,16.2778,116500.0
2010-05-17 11:00:00,24.72,24.72,24.65,24.65,103100.0,16.2778,16.2778,16.2317,16.2317,103100.0
2010-05-17 11:05:00,24.65,24.65,24.61,24.65,91600.0,16.2317,16.2317,16.2053,16.2317,91600.0
2010-05-17 11:10:00,24.64,24.64,24.57,24.57,69600.0,16.2251,16.2251,16.179,16.179,69600.0
2010-05-17 11:15:00,24.57,24.58,24.51,24.51,95200.0,16.179,16.1856,16.1395,16.1395,95200.0
2010-05-17 11:20:00,24.51,24.55,24.5,24.54,81700.0,16.1395,16.1658,16.1329,16.1592,81700.0
2010-05-17 11:25:00,24.53,24.53,24.48,24.5,129300.0,16.1527,16.1527,16.1197,16.1329,129300.0
2010-05-17 11:30:00,24.5,24.51,24.48,24.51,49200.0,16.1329,16.1395,16.1197,16.1395,49200.0
2010-05-17 11:35:00,24.51,24.58,24.51,24.57,65100.0,16.1395,16.1856,16.1395,16.179,65100.0
2010-05-17 11:40:00,24.58,24.61,24.58,24.6,70500.0,16.1856,16.2053,16.1856,16.1987,70500.0
2010-05-17 11:45:00,24.6,24.6,24.51,24.55,127200.0,16.1987,16.1987,16.1395,16.1658,127200.0
2010-05-17 11:50:00,24.55,24.56,24.5,24.5,91000.0,16.1658,16.1724,16.1329,16.1329,91000.0
2010-05-17 11:55:00,24.5,24.53,24.48,24.5,113800.0,16.1329,16.1527,16.1197,16.1329,113800.0
2010-05-17 12:00:00,24.5,24.5,24.3,24.3,216600.0,16.1329,16.1329,16.0012,16.0012,216600.0
2010-05-17 12:05:00,24.3,24.38,24.27,24.36,149900.0,16.0012,16.0539,15.9814,16.0407,149900.0
2010-05-17 12:10:00,24.36,24.44,24.36,24.44,118400.0,16.0407,16.0934,16.0407,16.0934,118400.0
2010-05-17 12:15:00,24.43,24.51,24.42,24.51,217600.0,16.0868,16.1395,16.0802,16.1395,217600.0
2010-05-17 12:20:00,24.51,24.53,24.5,24.5,51000.0,16.1395,16.1527,16.1329,16.1329,51000.0
2010-05-17 12:25:00,24.5,24.55,24.5,24.51,103100.0,16.1329,16.1658,16.1329,16.1395,103100.0
2010-05-17 12:30:00,24.51,24.55,24.5,24.55,156200.0,16.1395,16.1658,16.1329,16.1658,156200.0
2010-05-17 12:35:00,24.55,24.56,24.53,24.55,107300.0,16.1658,16.1724,16.1527,16.1658,107300.0
2010-05-17 12:40:00,24.56,24.61,24.52,24.52,217400.0,16.1724,16.2053,16.1461,16.1461,217400.0
2010-05-17 12:45:00,24.51,24.52,24.49,24.5,81900.0,16.1395,16.1461,16.1263,16.1329,81900.0
2010-05-17 12:50:00,24.5,24.5,24.46,24.49,76400.0,16.1329,16.1329,16.1066,16.1263,76400.0
2010-05-17 12:55:00,24.48,24.48,24.42,24.42,37300.0,16.1197,16.1197,16.0802,16.0802,37300.0
2010-05-17 13:00:00,24.42,24.44,24.4,24.44,103100.0,16.0802,16.0934,16.0671,16.0934,103100.0
2010-05-17 13:05:00,24.45,24.47,24.43,24.46,58000.0,16.1,16.1131,16.0868,16.1066,58000.0
2010-05-17 13:10:00,24.47,24.47,24.43,24.44,75900.0,16.1131,16.1131,16.0868,16.0934,75900.0
2010-05-17 13:15:00,24.44,24.49,24.43,24.49,145700.0,16.0934,16.1263,16.0868,16.1263,145700.0
2010-05-17 13:20:00,24.49,24.5,24.47,24.48,71000.0,16.1263,16.1329,16.1131,16.1197,71000.0
2010-05-17 13:25:00,24.48,24.51,24.47,24.48,67600.0,16.1197,16.1395,16.1131,16.1197,67600.0
2010-05-17 13:30:00,24.48,24.55,24.48,24.53,60700.0,16.1197,16.1658,16.1197,16.1527,60700.0
2010-05-17 13:35:00,24.53,24.55,24.49,24.49,84300.0,16.1527,16.1658,16.1263,16.1263,84300.0
2010-05-17 13:40:00,24.48,24.49,24.45,24.46,57700.0,16.1197,16.1263,16.1,16.1066,57700.0
2010-05-17 13:45:00,24.46,24.49,24.46,24.49,40500.0,16.1066,16.1263,16.1066,16.1263,40500.0
2010-05-17 13:50:00,24.49,24.53,24.48,24.53,90600.0,16.1263,16.1527,16.1197,16.1527,90600.0
2010-05-17 13:55:00,24.53,24.58,24.51,24.57,71100.0,16.1527,16.1856,16.1395,16.179,71100.0
2010-05-17 14:00:00,24.56,24.65,24.56,24.62,109700.0,16.1724,16.2317,16.1724,16.2119,109700.0
2010-05-17 14:05:00,24.61,24.62,24.53,24.54,72200.0,16.2053,16.2119,16.1527,16.1592,72200.0
2010-05-17 14:10:00,24.54,24.58,24.54,24.57,55600.0,16.1592,16.1856,16.1592,16.179,55600.0
2010-05-17 14:15:00,24.57,24.59,24.55,24.58,68200.0,16.179,16.1922,16.1658,16.1856,68200.0
2010-05-17 14:20:00,24.58,24.6,24.55,24.55,103300.0,16.1856,16.1987,16.1658,16.1658,103300.0
2010-05-17 14:25:00,24.56,24.59,24.51,24.55,95000.0,16.1724,16.1922,16.1395,16.1658,95000.0
2010-05-17 14:30:00,24.54,24.59,24.53,24.53,143400.0,16.1592,16.1922,16.1527,16.1527,143400.0
2010-05-17 14:35:00,24.53,24.59,24.52,24.59,93600.0,16.1527,16.1922,16.1461,16.1922,93600.0
2010-05-17 14:40:00,24.59,24.65,24.59,24.64,72000.0,16.1922,16.2317,16.1922,16.2251,72000.0
2010-05-17 14:45:00,24.64,24.67,24.62,24.64,59500.0,16.2251,16.2448,16.2119,16.2251,59500.0
2010-05-17 14:50:00,24.64,24.67,24.62,24.63,50000.0,16.2251,16.2448,16.2119,16.2185,50000.0
2010-05-17 14:55:00,24.63,24.68,24.63,24.66,106600.0,16.2185,16.2514,16.2185,16.2383,106600.0
2010-05-17 15:00:00,24.66,24.75,24.66,24.73,110900.0,16.2383,16.2975,16.2383,16.2844,110900.0
2010-05-17 15:05:00,24.73,24.74,24.61,24.63,70300.0,16.2844,16.2909,16.2053,16.2185,70300.0
2010-05-17 15:10:00,24.62,24.66,24.62,24.62,110100.0,16.2119,16.2383,16.2119,16.2119,110100.0
2010-05-17 15:15:00,24.62,24.62,24.53,24.56,109200.0,16.2119,16.2119,16.1527,16.1724,109200.0
2010-05-17 15:20:00,24.56,24.61,24.54,24.58,93800.0,16.1724,16.2053,16.1592,16.1856,93800.0
2010-05-17 15:25:00,24.57,24.63,24.55,24.63,101900.0,16.179,16.2185,16.1658,16.2185,101900.0
2010-05-17 15:30:00,24.63,24.69,24.63,24.69,87600.0,16.2185,16.258,16.2185,16.258,87600.0
2010-05-17 15:35:00,24.7,24.82,24.7,24.82,211700.0,16.2646,16.3436,16.2646,16.3436,211700.0
2010-05-17 15:40:00,24.82,24.87,24.77,24.81,220300.0,16.3436,16.3765,16.3107,16.337,220300.0
2010-05-17 15:45:00,24.82,24.85,24.78,24.83,205400.0,16.3436,16.3634,16.3173,16.3502,205400.0
2010-05-17 15:50:00,24.83,24.9,24.83,24.87,196100.0,16.3502,16.3963,16.3502,16.3765,196100.0
2010-05-17 15:55:00,24.86,24.86,24.82,24.86,219900.0,16.37,16.37,16.3436,16.37,219900.0
2010-05-18 09:30:00,25.0,25.0,24.85,24.85,178800.0,16.4621,16.4621,16.3634,16.3634,178800.0
2010-05-18 09:35:00,24.86,24.89,24.79,24.85,123300.0,16.37,16.3897,16.3239,16.3634,123300.0
2010-05-18 09:40:00,24.85,24.85,24.76,24.79,130500.0,16.3634,16.3634,16.3041,16.3239,130500.0
2010-05-18 09:45:00,24.79,24.84,24.77,24.81,122800.0,16.3239,16.3568,16.3107,16.337,122800.0
2010-05-18 09:50:00,24.8,24.8,24.71,24.71,164400.0,16.3304,16.3304,16.2712,16.2712,164400.0
2010-05-18 09:55:00,24.7,24.71,24.67,24.69,74200.0,16.2646,16.2712,16.2448,16.258,74200.0
2010-05-18 10:00:00,24.68,24.7,24.61,24.61,79100.0,16.2514,16.2646,16.2053,16.2053,79100.0
2010-05-18 10:05:00,24.61,24.63,24.58,24.63,97500.0,16.2053,16.2185,16.1856,16.2185,97500.0
2010-05-18 10:10:00,24.63,24.69,24.59,24.68,50500.0,16.2185,16.258,16.1922,16.2514,50500.0
2010-05-18 10:15:00,24.68,24.68,24.66,24.68,38000.0,16.2514,16.2514,16.2383,16.2514,38000.0
2010-05-18 10:20:00,24.68,24.69,24.65,24.67,56700.0,16.2514,16.258,16.2317,16.2448,56700.0
2010-05-18 10:25:00,24.69,24.71,24.61,24.61,93300.0,16.258,16.2712,16.2053,16.2053,93300.0
2010-05-18 10:30:00,24.61,24.66,24.59,24.61,77800.0,16.2053,16.2383,16.1922,16.2053,77800.0
2010-05-18 10:35:00,24.62,24.69,24.62,24.66,96800.0,16.2119,16.258,16.2119,16.2383,96800.0
2010-05-18 10:40:00,24.66,24.66,24.54,24.54,111700.0,16.2383,16.2383,16.1592,16.1592,111700.0
2010-05-18 10:45:00,24.53,24.56,24.48,24.48,106500.0,16.1527,16.1724,16.1197,16.1197,106500.0
2010-05-18 10:50:00,24.47,24.49,24.42,24.46,134200.0,16.1131,16.1263,16.0802,16.1066,134200.0
2010-05-18 10:55:00,24.46,24.47,24.44,24.45,95600.0,16.1066,16.1131,16.0934,16.1,95600.0
2010-05-18 11:00:00,24.45,24.49,24.44,24.44,93200.0,16.1,16.1263,16.0934,16.0934,93200.0
2010-05-18 11:05:00,24.44,24.48,24.43,24.48,82800.0,16.0934,16.1197,16.0868,16.1197,82800.0
2010-05-18 11:10:00,24.48,24.56,24.48,24.55,69700.0,16.1197,16.1724,16.1197,16.1658,69700.0
2010-05-18 11:15:00,24.55,24.56,24.48,24.51,111300.0,16.1658,16.1724,16.1197,16.1395,111300.0
2010-05-18 11:20:00,24.52,24.55,24.52,24.54,46300.0,16.1461,16.1658,16.1461,16.1592,46300.0
2010-05-18 11:25:00,24.54,24.56,24.52,24.53,77600.0,16.1592,16.1724,16.1461,16.1527,77600.0
2010-05-18 11:30:00,24.54,24.56,24.52,24.56,55500.0,16.1592,16.1724,16.1461,16.1724,55500.0
2010-05-18 11:35:00,24.56,24.56,24.53,24.54,27300.0,16.1724,16.1724,16.1527,16.1592,27300.0
2010-05-18 11:40:00,24.54,24.54,24.42,24.43,74000.0,16.1592,16.1592,16.0802,16.0868,74000.0
2010-05-18 11:45:00,24.43,24.46,24.42,24.42,107200.0,16.0868,16.1066,16.0802,16.0802,107200.0
2010-05-18 11:50:00,24.42,24.44,24.41,24.44,84100.0,16.0802,16.0934,16.0736,16.0934,84100.0
2010-05-18 11:55:00,24.45,24.47,24.44,24.45,65700.0,16.1,16.1131,16.0934,16.1,65700.0
2010-05-18 12:00:00,24.44,24.47,24.39,24.4,65400.0,16.0934,16.1131,16.0605,16.0671,65400.0
2010-05-18 12:05:00,24.4,24.48,24.39,24.48,29900.0,16.0671,16.1197,16.0605,16.1197,29900.0
2010-05-18 12:10:00,24.49,24.54,24.48,24.52,67300.0,16.1263,16.1592,16.1197,16.1461,67300.0
2010-05-18 12:15:00,24.52,24.54,24.49,24.5,68200.0,16.1461,16.1592,16.1263,16.1329,68200.0
2010-05-18 12:20:00,24.5,24.51,24.44,24.45,54400.0,16.1329,16.1395,16.0934,16.1,54400.0
2010-05-18 12:25:00,24.45,24.49,24.44,24.47,95000.0,16.1,16.1263,16.0934,16.1131,95000.0
2010-05-18 12:30:00,24.47,24.5,24.43,24.5,113200.0,16.1131,16.1329,16.0868,16.1329,113200.0
2010-05-18 12:35:00,24.5,24.52,24.48,24.48,36000.0,16.1329,16.1461,16.1197,16.1197,36000.0
2010-05-18 12:40:00,24.48,24.51,24.47,24.51,39900.0,16.1197,16.1395,16.1131,16.1395,39900.0
2010-05-18 12:45:00,24.51,24.55,24.51,24.54,41700.0,16.1395,16.1658,16.1395,16.1592,41700.0
2010-05-18 12:50:00,24.55,24.57,24.54,24.54,44100.0,16.1658,16.179,16.1592,16.1592,44100.0
2010-05-18 12:55:00,24.55,24.57,24.48,24.5,80400.0,16.1658,16.179,16.1197,16.1329,80400.0
2010-05-18 13:00:00,24.5,24.52,24.44,24.5,119100.0,16.1329,16.1461,16.0934,16.1329,119100.0
2010-05-18 13:05:00,24.49,24.51,24.4,24.5,131900.0,16.1263,16.1395,16.0671,16.1329,131900.0
2010-05-18 13:10:00,24.5,24.5,24.35,24.41,169800.0,16.1329,16.1329,16.0341,16.0736,169800.0
2010-05-18 13:15:00,24.41,24.41,24.35,24.35,95000.0,16.0736,16.0736,16.0341,16.0341,95000.0
2010-05-18 13:20:00,24.35,24.41,24.35,24.38,123400.0,16.0341,16.0736,16.0341,16.0539,123400.0
2010-05-18 13:25:00,24.38,24.41,24.38,24.39,118300.0,16.0539,16.0736,16.0539,16.0605,118300.0
2010-05-18 13:30:00,24.39,24.4,24.37,24.4,112000.0,16.0605,16.0671,16.0473,16.0671,112000.0
2010-05-18 13:35:00,24.4,24.4,24.32,24.35,170300.0,16.0671,16.0671,16.0144,16.0341,170300.0
2010-05-18 13:40:00,24.34,24.34,24.28,24.29,152900.0,16.0275,16.0275,15.988,15.9946,152900.0
2010-05-18 13:45:00,24.29,24.35,24.25,24.34,131300.0,15.9946,16.0341,15.9683,16.0275,131300.0
2010-05-18 13:50:00,24.34,24.36,24.32,24.33,79800.0,16.0275,16.0407,16.0144,16.021,79800.0
2010-05-18 13:55:00,24.33,24.36,24.29,24.29,77600.0,16.021,16.0407,15.9946,15.9946,77600.0
2010-05-18 14:00:00,24.28,24.35,24.28,24.35,64200.0,15.988,16.0341,15.988,16.0341,64200.0
2010-05-18 14:05:00,24.35,24.41,24.35,24.4,72900.0,16.0341,16.0736,16.0341,16.0671,72900.0
2010-05-18 14:10:00,24.4,24.47,24.4,24.44,81700.0,16.0671,16.1131,16.0671,16.0934,81700.0
2010-05-18 14:15:00,24.44,24.45,24.41,24.44,34000.0,16.0934,16.1,16.0736,16.0934,34000.0
2010-05-18 14:20:00,24.44,24.44,24.34,24.34,188400.0,16.0934,16.0934,16.0275,16.0275,188400.0
2010-05-18 14:25:00,24.34,24.38,24.32,24.37,91100.0,16.0275,16.0539,16.0144,16.0473,91100.0
2010-05-18 14:30:00,24.36,24.36,24.3,24.33,54800.0,16.0407,16.0407,16.0012,16.021,54800.0
2010-05-18 14:35:00,24.33,24.33,24.21,24.21,160200.0,16.021,16.021,15.9419,15.9419,160200.0
2010-05-18 14:40:00,24.22,24.33,24.22,24.33,91000.0,15.9485,16.021,15.9485,16.021,91000.0
2010-05-18 14:45:00,24.33,24.37,24.33,24.34,104800.0,16.021,16.0473,16.021,16.0275,104800.0
2010-05-18 14:50:00,24.34,24.35,24.3,24.3,75500.0,16.0275,16.0341,16.0012,16.0012,75500.0
2010-05-18 14:55:00,24.3,24.31,24.23,24.27,183800.0,16.0012,16.0078,15.9551,15.9814,183800.0
2010-05-18 15:00:00,24.27,24.27,24.18,24.25,113200.0,15.9814,15.9814,15.9222,15.9683,113200.0
2010-05-18 15:05:00,24.24,24.34,24.24,24.33,155100.0,15.9617,16.0275,15.9617,16.021,155100.0
2010-05-18 15:10:00,24.34,24.43,24.32,24.42,88700.0,16.0275,16.0868,16.0144,16.0802,88700.0
2010-05-18 15:15:00,24.42,24.46,24.35,24.36,168100.0,16.0802,16.1066,16.0341,16.0407,168100.0
2010-05-18 15:20:00,24.36,24.38,24.34,24.37,77100.0,16.0407,16.0539,16.0275,16.0473,77100.0
2010-05-18 15:25:00,24.37,24.37,24.28,24.28,98100.0,16.0473,16.0473,15.988,15.988,98100.0
2010-05-18 15:30:00,24.28,24.32,24.28,24.3,118500.0,15.988,16.0144,15.988,16.0012,118500.0
2010-05-18 15:35:00,24.3,24.36,24.3,24.34,83300.0,16.0012,16.0407,16.0012,16.0275,83300.0
2010-05-18 15:40:00,24.34,24.41,24.32,24.41,96800.0,16.0275,16.0736,16.0144,16.0736,96800.0
2010-05-18 15:45:00,24.41,24.45,24.36,24.37,98100.0,16.0736,16.1,16.0407,16.0473,98100.0
2010-05-18 15:50:00,24.37,24.44,24.37,24.43,162000.0,16.0473,16.0934,16.0473,16.0868,162000.0
2010-05-18 15:55:00,24.42,24.42,24.36,24.4,212100.0,16.0802,16.0802,16.0407,16.0671,212100.0
2010-05-19 09:30:00,24.23,24.5,24.18,24.48,154500.0,15.9551,16.1329,15.9222,16.1197,154500.0
2010-05-19 09:35:00,24.48,24.51,24.27,24.33,207900.0,16.1197,16.1395,15.9814,16.021,207900.0
2010-05-19 09:40:00,24.34,24.43,24.28,24.42,157500.0,16.0275,16.0868,15.988,16.0802,157500.0
2010-05-19 09:45:00,24.43,24.45,24.27,24.31,251700.0,16.0868,16.1,15.9814,16.0078,251700.0
2010-05-19 09:50:00,24.31,24.4,24.29,24.29,106700.0,16.0078,16.0671,15.9946,15.9946,106700.0
2010-05-19 09:55:00,24.29,24.3,24.22,24.3,196500.0,15.9946,16.0012,15.9485,16.0012,196500.0
2010-05-19 10:00:00,24.29,24.3,24.17,24.26,172100.0,15.9946,16.0012,15.9156,15.9749,172100.0
2010-05-19 10:05:00,24.26,24.3,24.23,24.27,190200.0,15.9749,16.0012,15.9551,15.9814,190200.0
2010-05-19 10:10:00,24.27,24.27,24.17,24.19,143700.0,15.9814,15.9814,15.9156,15.9288,143700.0
2010-05-19 10:15:00,24.19,24.25,24.07,24.1,175000.0,15.9288,15.9683,15.8497,15.8695,175000.0
2010-05-19 10:20:00,24.1,24.12,24.0,24.01,299600.0,15.8695,15.8827,15.8037,15.8102,299600.0
2010-05-19 10:25:00,24.0,24.19,24.0,24.17,195800.0,15.8037,15.9288,15.8037,15.9156,195800.0
2010-05-19 10:30:00,24.18,24.25,24.14,24.24,123800.0,15.9222,15.9683,15.8958,15.9617,123800.0
2010-05-19 10:35:00,24.24,24.24,24.14,24.16,77400.0,15.9617,15.9617,15.8958,15.909,77400.0
2010-05-19 10:40:00,24.15,24.21,24.12,24.18,94500.0,15.9024,15.9419,15.8827,15.9222,94500.0
2010-05-19 10:45:00,24.18,24.19,24.14,24.14,105700.0,15.9222,15.9288,15.8958,15.8958,105700.0
2010-05-19 10:50:00,24.14,24.18,24.12,24.18,94200.0,15.8958,15.9222,15.8827,15.9222,94200.0
2010-05-19 10:55:00,24.19,24.23,24.18,24.2,52100.0,15.9288,15.9551,15.9222,15.9354,52100.0
2010-05-19 11:00:00,24.2,24.21,24.16,24.17,71100.0,15.9354,15.9419,15.909,15.9156,71100.0
2010-05-19 11:05:00,24.17,24.17,24.15,24.17,53700.0,15.9156,15.9156,15.9024,15.9156,53700.0
2010-05-19 11:10:00,24.17,24.17,24.1,24.12,41000.0,15.9156,15.9156,15.8695,15.8827,41000.0
2010-05-19 11:15:00,24.12,24.15,24.11,24.13,79100.0,15.8827,15.9024,15.8761,15.8893,79100.0
2010-05-19 11:20:00,24.13,24.16,24.07,24.09,92100.0,15.8893,15.909,15.8497,15.8629,92100.0
2010-05-19 11:25:00,24.08,24.08,24.05,24.06,142600.0,15.8563,15.8563,15.8366,15.8432,142600.0
2010-05-19 11:30:00,24.05,24.09,24.01,24.09,63300.0,15.8366,15.8629,15.8102,15.8629,63300.0
2010-05-19 11:35:00,24.09,24.11,24.05,24.05,34600.0,15.8629,15.8761,15.8366,15.8366,34600.0
2010-05-19 11:40:00,24.05,24.05,24.02,24.02,34700.0,15.8366,15.8366,15.8168,15.8168,34700.0
2010-05-19 11:45:00,24.02,24.05,24.01,24.01,115300.0,15.8168,15.8366,15.8102,15.8102,115300.0
2010-05-19 11:50:00,24.0,24.05,23.97,23.99,114500.0,15.8037,15.8366,15.7839,15.7971,114500.0
2010-05-19 11:55:00,24.0,24.08,24.0,24.06,104400.0,15.8037,15.8563,15.8037,15.8432,104400.0
2010-05-19 12:00:00,24.05,24.05,24.03,24.05,136000.0,15.8366,15.8366,15.8234,15.8366,136000.0
2010-05-19 12:05:00,24.05,24.05,24.03,24.04,94100.0,15.8366,15.8366,15.8234,15.83,94100.0
2010-05-19 12:10:00,24.04,24.05,24.01,24.04,58700.0,15.83,15.8366,15.8102,15.83,58700.0
2010-05-19 12:15:00,24.03,24.03,23.98,23.99,69200.0,15.8234,15.8234,15.7905,15.7971,69200.0
2010-05-19 12:20:00,24.0,24.07,23.99,24.07,58900.0,15.8037,15.8497,15.7971,15.8497,58900.0
2010-05-19 12:25:00,24.08,24.19,24.08,24.15,99200.0,15.8563,15.9288,15.8563,15.9024,99200.0
2010-05-19 12:30:00,24.14,24.15,24.09,24.12,45200.0,15.8958,15.9024,15.8629,15.8827,45200.0
2010-05-19 12:35:00,24.12,24.15,24.11,24.13,48000.0,15.8827,15.9024,15.8761,15.8893,48000.0
2010-05-19 12:40:00,24.14,24.14,24.1,24.12,31700.0,15.8958,15.8958,15.8695,15.8827,31700.0
2010-05-19 12:45:00,24.12,24.14,24.11,24.13,99600.0,15.8827,15.8958,15.8761,15.8893,99600.0
2010-05-19 12:50:00,24.13,24.2,24.13,24.19,92000.0,15.8893,15.9354,15.8893,15.9288,92000.0
2010-05-19 12:55:00,24.2,24.33,24.19,24.33,112900.0,15.9354,16.021,15.9288,16.021,112900.0
2010-05-19 13:00:00,24.34,24.35,24.27,24.29,121600.0,16.0275,16.0341,15.9814,15.9946,121600.0
2010-05-19 13:05:00,24.29,24.32,24.27,24.31,125000.0,15.9946,16.0144,15.9814,16.0078,125000.0
2010-05-19 13:10:00,24.31,24.32,24.27,24.3,35900.0,16.0078,16.0144,15.9814,16.0012,35900.0
2010-05-19 13:15:00,24.29,24.31,24.27,24.3,40400.0,15.9946,16.0078,15.9814,16.0012,40400.0
2010-05-19 13:20:00,24.3,24.41,24.3,24.39,65200.0,16.0012,16.0736,16.0012,16.0605,65200.0
2010-05-19 13:25:00,24.38,24.38,24.31,24.32,44800.0,16.0539,16.0539,16.0078,16.0144,44800.0
2010-05-19 13:30:00,24.31,24.35,24.3,24.33,68900.0,16.0078,16.0341,16.0012,16.021,68900.0
2010-05-19 13:35:00,24.33,24.34,24.28,24.31,60200.0,16.021,16.0275,15.988,16.0078,60200.0
2010-05-19 13:40:00,24.31,24.4,24.3,24.4,70300.0,16.0078,16.0671,16.0012,16.0671,70300.0
2010-05-19 13:45:00,24.39,24.44,24.36,24.43,52600.0,16.0605,16.0934,16.0407,16.0868,52600.0
2010-05-19 13:50:00,24.44,24.44,24.41,24.41,101500.0,16.0934,16.0934,16.0736,16.0736,101500.0
2010-05-19 13:55:00,24.41,24.41,24.33,24.35,95700.0,16.0736,16.0736,16.021,16.0341,95700.0
2010-05-19 14:00:00,24.34,24.41,24.31,24.38,88000.0,16.0275,16.0736,16.0078,16.0539,88000.0
2010-05-19 14:05:00,24.37,24.42,24.35,24.35,78900.0,16.0473,16.0802,16.0341,16.0341,78900.0
2010-05-19 14:10:00,24.34,24.34,24.29,24.3,33000.0,16.0275,16.0275,15.9946,16.0012,33000.0
2010-05-19 14:15:00,24.31,24.34,24.27,24.27,38700.0,16.0078,16.0275,15.9814,15.9814,38700.0
2010-05-19 14:20:00,24.26,24.28,24.22,24.22,36600.0,15.9749,15.988,15.9485,15.9485,36600.0
2010-05-19 14:25:00,24.23,24.31,24.23,24.31,82300.0,15.9551,16.0078,15.9551,16.0078,82300.0
2010-05-19 14:30:00,24.32,24.32,24.27,24.27,80100.0,16.0144,16.0144,15.9814,15.9814,80100.0
2010-05-19 14:35:00,24.28,24.32,24.26,24.26,42200.0,15.988,16.0144,15.9749,15.9749,42200.0
2010-05-19 14:40:00,24.26,24.34,24.25,24.32,41400.0,15.9749,16.0275,15.9683,16.0144,41400.0
2010-05-19 14:45:00,24.33,24.38,24.33,24.37,49800.0,16.021,16.0539,16.021,16.0473,49800.0
2010-05-19 14:50:00,24.38,24.38,24.27,24.3,93000.0,16.0539,16.0539,15.9814,16.0012,93000.0
2010-05-19 14:55:00,24.3,24.3,24.24,24.26,77300.0,16.0012,16.0012,15.9617,15.9749,77300.0
2010-05-19 15:00:00,24.26,24.28,24.23,24.23,52300.0,15.9749,15.988,15.9551,15.9551,52300.0
2010-05-19 15:05:00,24.23,24.23,24.11,24.11,124200.0,15.9551,15.9551,15.8761,15.8761,124200.0
2010-05-19 15:10:00,24.12,24.19,24.12,24.14,109200.0,15.8827,15.9288,15.8827,15.8958,109200.0
2010-05-19 15:15:00,24.15,24.24,24.15,24.23,95300.0,15.9024,15.9617,15.9024,15.9551,95300.0
2010-05-19 15:20:00,24.23,24.26,24.2,24.21,141500.0,15.9551,15.9749,15.9354,15.9419,141500.0
2010-05-19 15:25:00,24.22,24.3,24.2,24.3,118000.0,15.9485,16.0012,15.9354,16.0012,118000.0
2010-05-19 15:30:00,24.31,24.33,24.26,24.31,64800.0,16.0078,16.021,15.9749,16.0078,64800.0
2010-05-19 15:35:00,24.31,24.4,24.26,24.39,195600.0,16.0078,16.0671,15.9749,16.0605,195600.0
2010-05-19 15:40:00,24.4,24.41,24.29,24.37,142900.0,16.0671,16.0736,15.9946,16.0473,142900.0
2010-05-19 15:45:00,24.37,24.39,24.29,24.31,104500.0,16.0473,16.0605,15.9946,16.0078,104500.0
2010-05-19 15:50:00,24.31,24.35,24.3,24.34,158900.0,16.0078,16.0341,16.0012,16.0275,158900.0
2010-05-19 15:55:00,24.34,24.34,24.23,24.26,178600.0,16.0275,16.0275,15.9551,15.9749,178600.0
2010-05-20 09:30:00,23.59,23.75,23.5,23.7,278900.0,15.5337,15.639,15.4744,15.6061,278900.0
2010-05-20 09:35:00,23.69,23.69,23.54,23.56,177400.0,15.5995,15.5995,15.5008,15.5139,177400.0
2010-05-20 09:40:00,23.56,23.56,23.4,23.44,204000.0,15.5139,15.5139,15.4086,15.4349,204000.0
2010-05-20 09:45:00,23.45,23.51,23.38,23.51,244100.0,15.4415,15.481,15.3954,15.481,244100.0
2010-05-20 09:50:00,23.52,23.64,23.51,23.63,225600.0,15.4876,15.5666,15.481,15.56,225600.0
2010-05-20 09:55:00,23.63,23.65,23.56,23.57,211300.0,15.56,15.5732,15.5139,15.5205,211300.0
2010-05-20 10:00:00,23.57,23.63,23.5,23.6,204300.0,15.5205,15.56,15.4744,15.5403,204300.0
2010-05-20 10:05:00,23.61,23.71,23.59,23.62,201900.0,15.5468,15.6127,15.5337,15.5534,201900.0
2010-05-20 10:10:00,23.61,23.62,23.43,23.44,225300.0,15.5468,15.5534,15.4283,15.4349,225300.0
2010-05-20 10:15:00,23.44,23.44,23.35,23.38,261200.0,15.4349,15.4349,15.3756,15.3954,261200.0
2010-05-20 10:20:00,23.38,23.4,23.25,23.25,200000.0,15.3954,15.4086,15.3098,15.3098,200000.0
2010-05-20 10:25:00,23.25,23.34,23.2,23.34,260000.0,15.3098,15.3691,15.2769,15.3691,260000.0
2010-05-20 10:30:00,23.35,23.36,23.32,23.34,173600.0,15.3756,15.3822,15.3559,15.3691,173600.0
2010-05-20 10:35:00,23.34,23.38,23.31,23.31,168900.0,15.3691,15.3954,15.3493,15.3493,168900.0
2010-05-20 10:40:00,23.31,23.32,23.24,23.32,132600.0,15.3493,15.3559,15.3032,15.3559,132600.0
2010-05-20 10:45:00,23.32,23.37,23.31,23.31,138500.0,15.3559,15.3888,15.3493,15.3493,138500.0
2010-05-20 10:50:00,23.31,23.4,23.31,23.38,180500.0,15.3493,15.4086,15.3493,15.3954,180500.0
2010-05-20 10:55:00,23.38,23.39,23.31,23.31,71000.0,15.3954,15.402,15.3493,15.3493,71000.0
2010-05-20 11:00:00,23.31,23.43,23.3,23.42,184500.0,15.3493,15.4283,15.3427,15.4217,184500.0
2010-05-20 11:05:00,23.42,23.51,23.42,23.5,211200.0,15.4217,15.481,15.4217,15.4744,211200.0
2010-05-20 11:10:00,23.5,23.51,23.43,23.46,113800.0,15.4744,15.481,15.4283,15.4481,113800.0
2010-05-20 11:15:00,23.45,23.48,23.39,23.43,145300.0,15.4415,15.4612,15.402,15.4283,145300.0
2010-05-20 11:20:00,23.43,23.48,23.36,23.46,212100.0,15.4283,15.4612,15.3822,15.4481,212100.0
2010-05-20 11:25:00,23.45,23.5,23.42,23.5,120000.0,15.4415,15.4744,15.4217,15.4744,120000.0
2010-05-20 11:30:00,23.5,23.51,23.46,23.5,119600.0,15.4744,15.481,15.4481,15.4744,119600.0
2010-05-20 11:35:00,23.51,23.51,23.45,23.49,109700.0,15.481,15.481,15.4415,15.4678,109700.0
2010-05-20 11:40:00,23.49,23.51,23.45,23.48,169800.0,15.4678,15.481,15.4415,15.4612,169800.0
2010-05-20 11:45:00,23.48,23.5,23.47,23.48,81400.0,15.4612,15.4744,15.4547,15.4612,81400.0
2010-05-20 11:50:00,23.48,23.51,23.46,23.48,151100.0,15.4612,15.481,15.4481,15.4612,151100.0
2010-05-20 11:55:00,23.48,23.49,23.41,23.42,136800.0,15.4612,15.4678,15.4151,15.4217,136800.0
2010-05-20 12:00:00,23.42,23.45,23.38,23.41,117100.0,15.4217,15.4415,15.3954,15.4151,117100.0
2010-05-20 12:05:00,23.41,23.42,23.39,23.4,152700.0,15.4151,15.4217,15.402,15.4086,152700.0
2010-05-20 12:10:00,23.4,23.43,23.39,23.4,81300.0,15.4086,15.4283,15.402,15.4086,81300.0
2010-05-20 12:15:00,23.39,23.39,23.31,23.34,168400.0,15.402,15.402,15.3493,15.3691,168400.0
2010-05-20 12:20:00,23.34,23.39,23.31,23.32,124100.0,15.3691,15.402,15.3493,15.3559,124100.0
2010-05-20 12:25:00,23.31,23.37,23.31,23.36,57900.0,15.3493,15.3888,15.3493,15.3822,57900.0
2010-05-20 12:30:00,23.36,23.37,23.32,23.32,72900.0,15.3822,15.3888,15.3559,15.3559,72900.0
2010-05-20 12:35:00,23.31,23.38,23.3,23.38,79600.0,15.3493,15.3954,15.3427,15.3954,79600.0
2010-05-20 12:40:00,23.38,23.39,23.37,23.37,46200.0,15.3954,15.402,15.3888,15.3888,46200.0
2010-05-20 12:45:00,23.37,23.38,23.31,23.31,173800.0,15.3888,15.3954,15.3493,15.3493,173800.0
2010-05-20 12:50:00,23.3,23.31,23.22,23.22,132700.0,15.3427,15.3493,15.29,15.29,132700.0
2010-05-20 12:55:00,23.21,23.27,23.14,23.14,168700.0,15.2835,15.323,15.2374,15.2374,168700.0
2010-05-20 13:00:00,23.15,23.25,23.14,23.25,115000.0,15.2439,15.3098,15.2374,15.3098,115000.0
2010-05-20 13:05:00,23.24,23.29,23.24,23.29,147800.0,15.3032,15.3361,15.3032,15.3361,147800.0
2010-05-20 13:10:00,23.28,23.36,23.27,23.34,177900.0,15.3295,15.3822,15.323,15.3691,177900.0
2010-05-20 13:15:00,23.34,23.39,23.33,23.39,87900.0,15.3691,15.402,15.3625,15.402,87900.0
2010-05-20 13:20:00,23.39,23.49,23.38,23.49,221000.0,15.402,15.4678,15.3954,15.4678,221000.0
2010-05-20 13:25:00,23.5,23.64,23.47,23.63,506900.0,15.4744,15.5666,15.4547,15.56,506900.0
2010-05-20 13:30:00,23.63,23.83,23.62,23.7,483500.0,15.56,15.6917,15.5534,15.6061,483500.0
2010-05-20 13:35:00,23.7,23.76,23.65,23.65,283600.0,15.6061,15.6456,15.5732,15.5732,283600.0
2010-05-20 13:40:00,23.64,23.74,23.64,23.74,148900.0,15.5666,15.6324,15.5666,15.6324,148900.0
2010-05-20 13:45:00,23.74,23.76,23.63,23.63,121600.0,15.6324,15.6456,15.56,15.56,121600.0
2010-05-20 13:50:00,23.63,23.65,23.57,23.59,108700.0,15.56,15.5732,15.5205,15.5337,108700.0
2010-05-20 13:55:00,23.59,23.62,23.53,23.58,88000.0,15.5337,15.5534,15.4942,15.5271,88000.0
2010-05-20 14:00:00,23.57,23.6,23.45,23.46,127000.0,15.5205,15.5403,15.4415,15.4481,127000.0
2010-05-20 14:05:00,23.45,23.53,23.41,23.53,104000.0,15.4415,15.4942,15.4151,15.4942,104000.0
2010-05-20 14:10:00,23.53,23.61,23.52,23.61,93500.0,15.4942,15.5468,15.4876,15.5468,93500.0
2010-05-20 14:15:00,23.61,23.67,23.56,23.67,73400.0,15.5468,15.5864,15.5139,15.5864,73400.0
2010-05-20 14:20:00,23.67,23.74,23.65,23.71,84400.0,15.5864,15.6324,15.5732,15.6127,84400.0
2010-05-20 14:25:00,23.71,23.71,23.59,23.63,112500.0,15.6127,15.6127,15.5337,15.56,112500.0
2010-05-20 14:30:00,23.62,23.69,23.57,23.69,134100.0,15.5534,15.5995,15.5205,15.5995,134100.0
2010-05-20 14:35:00,23.69,23.75,23.67,23.73,152200.0,15.5995,15.639,15.5864,15.6259,152200.0
2010-05-20 14:40:00,23.73,23.81,23.67,23.75,292300.0,15.6259,15.6785,15.5864,15.639,292300.0
2010-05-20 14:45:00,23.75,23.8,23.71,23.76,138100.0,15.639,15.672,15.6127,15.6456,138100.0
2010-05-20 14:50:00,23.76,23.89,23.74,23.84,322200.0,15.6456,15.7312,15.6324,15.6983,322200.0
2010-05-20 14:55:00,23.84,23.85,23.68,23.71,335600.0,15.6983,15.7049,15.5929,15.6127,335600.0
2010-05-20 15:00:00,23.71,23.75,23.68,23.71,120000.0,15.6127,15.639,15.5929,15.6127,120000.0
2010-05-20 15:05:00,23.71,23.71,23.57,23.65,169200.0,15.6127,15.6127,15.5205,15.5732,169200.0
2010-05-20 15:10:00,23.65,23.67,23.58,23.62,147400.0,15.5732,15.5864,15.5271,15.5534,147400.0
2010-05-20 15:15:00,23.61,23.66,23.58,23.62,140300.0,15.5468,15.5798,15.5271,15.5534,140300.0
2010-05-20 15:20:00,23.63,23.69,23.59,23.69,184700.0,15.56,15.5995,15.5337,15.5995,184700.0
2010-05-20 15:25:00,23.69,23.7,23.62,23.62,180500.0,15.5995,15.6061,15.5534,15.5534,180500.0
2010-05-20 15:30:00,23.61,23.67,23.61,23.66,149100.0,15.5468,15.5864,15.5468,15.5798,149100.0
2010-05-20 15:35:00,23.67,23.69,23.61,23.63,224400.0,15.5864,15.5995,15.5468,15.56,224400.0
2010-05-20 15:40:00,23.63,23.65,23.57,23.58,143200.0,15.56,15.5732,15.5205,15.5271,143200.0
2010-05-20 15:45:00,23.57,23.58,23.47,23.54,283300.0,15.5205,15.5271,15.4547,15.5008,283300.0
2010-05-20 15:50:00,23.55,23.55,23.44,23.45,309100.0,15.5073,15.5073,15.4349,15.4415,309100.0
2010-05-20 15:55:00,23.46,23.46,23.3,23.3,507600.0,15.4481,15.4481,15.3427,15.3427,507600.0
2010-05-21 09:30:00,22.65,22.99,22.56,22.79,631800.0,14.9147,15.1386,14.8554,15.0069,631800.0
2010-05-21 09:35:00,22.79,23.07,22.79,23.07,268900.0,15.0069,15.1913,15.0069,15.1913,268900.0
2010-05-21 09:40:00,23.07,23.15,22.99,23.01,231000.0,15.1913,15.2439,15.1386,15.1518,231000.0
2010-05-21 09:45:00,23.02,23.14,23.02,23.13,201600.0,15.1583,15.2374,15.1583,15.2308,201600.0
2010-05-21 09:50:00,23.13,23.23,23.12,23.16,222700.0,15.2308,15.2966,15.2242,15.2505,222700.0
2010-05-21 09:55:00,23.16,23.25,23.15,23.16,156400.0,15.2505,15.3098,15.2439,15.2505,156400.0
2010-05-21 10:00:00,23.16,23.21,23.08,23.21,307100.0,15.2505,15.2835,15.1978,15.2835,307100.0
2010-05-21 10:05:00,23.21,23.42,23.21,23.35,364300.0,15.2835,15.4217,15.2835,15.3756,364300.0
2010-05-21 10:10:00,23.35,23.41,23.25,23.32,235800.0,15.3756,15.4151,15.3098,15.3559,235800.0
2010-05-21 10:15:00,23.32,23.36,23.24,23.28,162500.0,15.3559,15.3822,15.3032,15.3295,162500.0
2010-05-21 10:20:00,23.28,23.29,23.15,23.16,135100.0,15.3295,15.3361,15.2439,15.2505,135100.0
2010-05-21 10:25:00,23.15,23.22,23.1,23.1,135100.0,15.2439,15.29,15.211,15.211,135100.0
2010-05-21 10:30:00,23.1,23.18,23.07,23.18,147100.0,15.211,15.2637,15.1913,15.2637,147100.0
2010-05-21 10:35:00,23.19,23.24,23.17,23.23,165700.0,15.2703,15.3032,15.2571,15.2966,165700.0
2010-05-21 10:40:00,23.23,23.28,23.16,23.16,152600.0,15.2966,15.3295,15.2505,15.2505,152600.0
2010-05-21 10:45:00,23.16,23.19,23.08,23.09,125100.0,15.2505,15.2703,15.1978,15.2044,125100.0
2010-05-21 10:50:00,23.09,23.13,23.05,23.1,130500.0,15.2044,15.2308,15.1781,15.211,130500.0
2010-05-21 10:55:00,23.11,23.12,23.06,23.09,166200.0,15.2176,15.2242,15.1847,15.2044,166200.0
2010-05-21 11:00:00,23.09,23.18,23.09,23.14,227000.0,15.2044,15.2637,15.2044,15.2374,227000.0
2010-05-21 11:05:00,23.15,23.19,23.14,23.19,132500.0,15.2439,15.2703,15.2374,15.2703,132500.0
2010-05-21 11:10:00,23.19,23.19,23.15,23.19,82100.0,15.2703,15.2703,15.2439,15.2703,82100.0
2010-05-21 11:15:00,23.19,23.29,23.15,23.29,169900.0,15.2703,15.3361,15.2439,15.3361,169900.0
2010-05-21 11:20:00,23.28,23.41,23.25,23.41,253100.0,15.3295,15.4151,15.3098,15.4151,253100.0
2010-05-21 11:25:00,23.41,23.41,23.36,23.41,128700.0,15.4151,15.4151,15.3822,15.4151,128700.0
2010-05-21 11:30:00,23.4,23.41,23.33,23.37,128300.0,15.4086,15.4151,15.3625,15.3888,128300.0
2010-05-21 11:35:00,23.37,23.45,23.37,23.44,132000.0,15.3888,15.4415,15.3888,15.4349,132000.0
2010-05-21 11:40:00,23.45,23.49,23.43,23.48,131400.0,15.4415,15.4678,15.4283,15.4612,131400.0
2010-05-21 11:45:00,23.49,23.5,23.4,23.42,167300.0,15.4678,15.4744,15.4086,15.4217,167300.0
2010-05-21 11:50:00,23.43,23.51,23.43,23.47,128800.0,15.4283,15.481,15.4283,15.4547,128800.0
2010-05-21 11:55:00,23.47,23.48,23.42,23.45,78600.0,15.4547,15.4612,15.4217,15.4415,78600.0
2010-05-21 12:00:00,23.46,23.46,23.36,23.43,129300.0,15.4481,15.4481,15.3822,15.4283,129300.0
2010-05-21 12:05:00,23.42,23.44,23.39,23.41,47700.0,15.4217,15.4349,15.402,15.4151,47700.0
2010-05-21 12:10:00,23.4,23.41,23.37,23.39,60700.0,15.4086,15.4151,15.3888,15.402,60700.0
2010-05-21 12:15:00,23.39,23.46,23.39,23.45,45700.0,15.402,15.4481,15.402,15.4415,45700.0
2010-05-21 12:20:00,23.46,23.46,23.43,23.45,69000.0,15.4481,15.4481,15.4283,15.4415,69000.0
2010-05-21 12:25:00,23.45,23.49,23.44,23.45,27400.0,15.4415,15.4678,15.4349,15.4415,27400.0
2010-05-21 12:30:00,23.45,23.48,23.39,23.41,67000.0,15.4415,15.4612,15.402,15.4151,67000.0
2010-05-21 12:35:00,23.42,23.46,23.38,23.45,46300.0,15.4217,15.4481,15.3954,15.4415,46300.0
2010-05-21 12:40:00,23.45,23.48,23.44,23.44,28200.0,15.4415,15.4612,15.4349,15.4349,28200.0
2010-05-21 12:45:00,23.44,23.44,23.31,23.31,76500.0,15.4349,15.4349,15.3493,15.3493,76500.0
2010-05-21 12:50:00,23.31,23.37,23.3,23.37,12900.0,15.3493,15.3888,15.3427,15.3888,12900.0
2010-05-21 12:55:00,23.37,23.39,23.34,23.36,82100.0,15.3888,15.402,15.3691,15.3822,82100.0
2010-05-21 13:00:00,23.37,23.37,23.27,23.28,76600.0,15.3888,15.3888,15.323,15.3295,76600.0
2010-05-21 13:05:00,23.27,23.3,23.27,23.3,56300.0,15.323,15.3427,15.323,15.3427,56300.0
2010-05-21 13:10:00,23.3,23.35,23.3,23.34,40800.0,15.3427,15.3756,15.3427,15.3691,40800.0
2010-05-21 13:15:00,23.33,23.37,23.32,23.32,106200.0,15.3625,15.3888,15.3559,15.3559,106200.0
2010-05-21 13:20:00,23.32,23.33,23.25,23.28,92100.0,15.3559,15.3625,15.3098,15.3295,92100.0
2010-05-21 13:25:00,23.29,23.31,23.25,23.26,103600.0,15.3361,15.3493,15.3098,15.3164,103600.0
2010-05-21 13:30:00,23.27,23.34,23.25,23.34,110400.0,15.323,15.3691,15.3098,15.3691,110400.0
2010-05-21 13:35:00,23.34,23.35,23.31,23.34,64600.0,15.3691,15.3756,15.3493,15.3691,64600.0
2010-05-21 13:40:00,23.34,23.35,23.32,23.34,77400.0,15.3691,15.3756,15.3559,15.3691,77400.0
2010-05-21 13:45:00,23.35,23.38,23.33,23.36,74400.0,15.3756,15.3954,15.3625,15.3822,74400.0
2010-05-21 13:50:00,23.36,23.37,23.34,23.34,69300.0,15.3822,15.3888,15.3691,15.3691,69300.0
2010-05-21 13:55:00,23.35,23.35,23.31,23.33,49000.0,15.3756,15.3756,15.3493,15.3625,49000.0
2010-05-21 14:00:00,23.34,23.37,23.29,23.31,78200.0,15.3691,15.3888,15.3361,15.3493,78200.0
2010-05-21 14:05:00,23.31,23.32,23.25,23.25,69900.0,15.3493,15.3559,15.3098,15.3098,69900.0
2010-05-21 14:10:00,23.25,23.25,23.21,23.22,86400.0,15.3098,15.3098,15.2835,15.29,86400.0
2010-05-21 14:15:00,23.22,23.22,23.15,23.2,107800.0,15.29,15.29,15.2439,15.2769,107800.0
2010-05-21 14:20:00,23.2,23.21,23.15,23.19,154300.0,15.2769,15.2835,15.2439,15.2703,154300.0
2010-05-21 14:25:00,23.19,23.25,23.18,23.23,94700.0,15.2703,15.3098,15.2637,15.2966,94700.0
2010-05-21 14:30:00,23.23,23.27,23.21,23.21,82300.0,15.2966,15.323,15.2835,15.2835,82300.0
2010-05-21 14:35:00,23.22,23.22,23.18,23.19,115800.0,15.29,15.29,15.2637,15.2703,115800.0
2010-05-21 14:40:00,23.19,23.21,23.16,23.19,36400.0,15.2703,15.2835,15.2505,15.2703,36400.0
2010-05-21 14:45:00,23.19,23.19,23.08,23.14,143800.0,15.2703,15.2703,15.1978,15.2374,143800.0
2010-05-21 14:50:00,23.14,23.16,23.08,23.08,70900.0,15.2374,15.2505,15.1978,15.1978,70900.0
2010-05-21 14:55:00,23.08,23.13,23.05,23.12,176400.0,15.1978,15.2308,15.1781,15.2242,176400.0
2010-05-21 15:00:00,23.12,23.18,23.11,23.17,106000.0,15.2242,15.2637,15.2176,15.2571,106000.0
2010-05-21 15:05:00,23.17,23.18,23.12,23.13,69700.0,15.2571,15.2637,15.2242,15.2308,69700.0
2010-05-21 15:10:00,23.12,23.15,23.09,23.09,81500.0,15.2242,15.2439,15.2044,15.2044,81500.0
2010-05-21 15:15:00,23.1,23.1,23.02,23.05,288900.0,15.211,15.211,15.1583,15.1781,288900.0
2010-05-21 15:20:00,23.05,23.2,23.05,23.18,248500.0,15.1781,15.2769,15.1781,15.2637,248500.0
2010-05-21 15:25:00,23.17,23.21,23.12,23.14,185100.0,15.2571,15.2835,15.2242,15.2374,185100.0
2010-05-21 15:30:00,23.14,23.15,23.08,23.1,134500.0,15.2374,15.2439,15.1978,15.211,134500.0
2010-05-21 15:35:00,23.09,23.14,23.09,23.12,201200.0,15.2044,15.2374,15.2044,15.2242,201200.0
2010-05-21 15:40:00,23.12,23.23,23.11,23.22,178700.0,15.2242,15.2966,15.2176,15.29,178700.0
2010-05-21 15:45:00,23.22,23.31,23.21,23.23,202600.0,15.29,15.3493,15.2835,15.2966,202600.0
2010-05-21 15:50:00,23.23,23.44,23.23,23.41,373000.0,15.2966,15.4349,15.2966,15.4151,373000.0
2010-05-21 15:55:00,23.41,23.5,23.4,23.5,361100.0,15.4151,15.4744,15.4086,15.4744,361100.0
2010-05-24 09:30:00,23.47,23.59,23.13,23.54,192500.0,15.4547,15.5337,15.2308,15.5008,192500.0
2010-05-24 09:35:00,23.55,23.58,23.47,23.53,173600.0,15.5073,15.5271,15.4547,15.4942,173600.0
2010-05-24 09:40:00,23.53,23.53,23.31,23.31,98200.0,15.4942,15.4942,15.3493,15.3493,98200.0
2010-05-24 09:45:00,23.31,23.42,23.31,23.38,131500.0,15.3493,15.4217,15.3493,15.3954,131500.0
2010-05-24 09:50:00,23.39,23.48,23.37,23.45,262800.0,15.402,15.4612,15.3888,15.4415,262800.0
2010-05-24 09:55:00,23.45,23.51,23.37,23.47,122500.0,15.4415,15.481,15.3888,15.4547,122500.0
2010-05-24 10:00:00,23.48,23.56,23.41,23.43,179900.0,15.4612,15.5139,15.4151,15.4283,179900.0
2010-05-24 10:05:00,23.44,23.56,23.44,23.51,127800.0,15.4349,15.5139,15.4349,15.481,127800.0
2010-05-24 10:10:00,23.51,23.57,23.49,23.57,77700.0,15.481,15.5205,15.4678,15.5205,77700.0
2010-05-24 10:15:00,23.57,23.59,23.54,23.59,85000.0,15.5205,15.5337,15.5008,15.5337,85000.0
2010-05-24 10:20:00,23.58,23.59,23.52,23.53,105100.0,15.5271,15.5337,15.4876,15.4942,105100.0
2010-05-24 10:25:00,23.53,23.58,23.52,23.57,111300.0,15.4942,15.5271,15.4876,15.5205,111300.0
2010-05-24 10:30:00,23.57,23.67,23.57,23.66,331600.0,15.5205,15.5864,15.5205,15.5798,331600.0
2010-05-24 10:35:00,23.67,23.69,23.66,23.67,180400.0,15.5864,15.5995,15.5798,15.5864,180400.0
2010-05-24 10:40:00,23.67,23.68,23.61,23.64,175100.0,15.5864,15.5929,15.5468,15.5666,175100.0
2010-05-24 10:45:00,23.65,23.65,23.58,23.58,95000.0,15.5732,15.5732,15.5271,15.5271,95000.0
2010-05-24 10:50:00,23.58,23.58,23.53,23.55,134400.0,15.5271,15.5271,15.4942,15.5073,134400.0
2010-05-24 10:55:00,23.56,23.58,23.54,23.58,102300.0,15.5139,15.5271,15.5008,15.5271,102300.0
2010-05-24 11:00:00,23.58,23.6,23.57,23.59,105400.0,15.5271,15.5403,15.5205,15.5337,105400.0
2010-05-24 11:05:00,23.6,23.66,23.6,23.65,137900.0,15.5403,15.5798,15.5403,15.5732,137900.0
2010-05-24 11:10:00,23.66,23.66,23.6,23.61,49800.0,15.5798,15.5798,15.5403,15.5468,49800.0
2010-05-24 11:15:00,23.6,23.6,23.54,23.55,114200.0,15.5403,15.5403,15.5008,15.5073,114200.0
2010-05-24 11:20:00,23.54,23.6,23.54,23.59,73500.0,15.5008,15.5403,15.5008,15.5337,73500.0
2010-05-24 11:25:00,23.58,23.58,23.51,23.53,62000.0,15.5271,15.5271,15.481,15.4942,62000.0
2010-05-24 11:30:00,23.53,23.55,23.52,23.55,53500.0,15.4942,15.5073,15.4876,15.5073,53500.0
2010-05-24 11:35:00,23.55,23.6,23.54,23.59,37700.0,15.5073,15.5403,15.5008,15.5337,37700.0
2010-05-24 11:40:00,23.59,23.63,23.56,23.61,34400.0,15.5337,15.56,15.5139,15.5468,34400.0
2010-05-24 11:45:00,23.61,23.61,23.57,23.6,69800.0,15.5468,15.5468,15.5205,15.5403,69800.0
2010-05-24 11:50:00,23.6,23.6,23.54,23.56,41300.0,15.5403,15.5403,15.5008,15.5139,41300.0
2010-05-24 11:55:00,23.55,23.61,23.53,23.6,114900.0,15.5073,15.5468,15.4942,15.5403,114900.0
2010-05-24 12:00:00,23.6,23.61,23.58,23.6,34900.0,15.5403,15.5468,15.5271,15.5403,34900.0
2010-05-24 12:05:00,23.61,23.64,23.61,23.64,50900.0,15.5468,15.5666,15.5468,15.5666,50900.0
2010-05-24 12:10:00,23.64,23.7,23.63,23.68,187400.0,15.5666,15.6061,15.56,15.5929,187400.0
2010-05-24 12:15:00,23.68,23.68,23.65,23.66,58500.0,15.5929,15.5929,15.5732,15.5798,58500.0
2010-05-24 12:20:00,23.66,23.67,23.64,23.66,25900.0,15.5798,15.5864,15.5666,15.5798,25900.0
2010-05-24 12:25:00,23.66,23.67,23.64,23.65,23500.0,15.5798,15.5864,15.5666,15.5732,23500.0
2010-05-24 12:30:00,23.65,23.68,23.65,23.65,33400.0,15.5732,15.5929,15.5732,15.5732,33400.0
2010-05-24 12:35:00,23.65,23.65,23.62,23.63,18700.0,15.5732,15.5732,15.5534,15.56,18700.0
2010-05-24 12:40:00,23.63,23.63,23.61,23.61,25800.0,15.56,15.56,15.5468,15.5468,25800.0
2010-05-24 12:45:00,23.61,23.63,23.61,23.63,26800.0,15.5468,15.56,15.5468,15.56,26800.0
2010-05-24 12:50:00,23.63,23.65,23.62,23.63,66700.0,15.56,15.5732,15.5534,15.56,66700.0
2010-05-24 12:55:00,23.63,23.64,23.62,23.64,23100.0,15.56,15.5666,15.5534,15.5666,23100.0
2010-05-24 13:00:00,23.64,23.65,23.63,23.63,34100.0,15.5666,15.5732,15.56,15.56,34100.0
2010-05-24 13:05:00,23.64,23.64,23.61,23.61,45100.0,15.5666,15.5666,15.5468,15.5468,45100.0
2010-05-24 13:10:00,23.61,23.65,23.61,23.63,21300.0,15.5468,15.5732,15.5468,15.56,21300.0
2010-05-24 13:15:00,23.63,23.63,23.58,23.58,51000.0,15.56,15.56,15.5271,15.5271,51000.0
2010-05-24 13:20:00,23.58,23.58,23.57,23.58,33200.0,15.5271,15.5271,15.5205,15.5271,33200.0
2010-05-24 13:25:00,23.58,23.6,23.56,23.57,75500.0,15.5271,15.5403,15.5139,15.5205,75500.0
2010-05-24 13:30:00,23.57,23.59,23.53,23.54,30300.0,15.5205,15.5337,15.4942,15.5008,30300.0
2010-05-24 13:35:00,23.53,23.55,23.52,23.54,36000.0,15.4942,15.5073,15.4876,15.5008,36000.0
2010-05-24 13:40:00,23.53,23.58,23.52,23.56,44500.0,15.4942,15.5271,15.4876,15.5139,44500.0
2010-05-24 13:45:00,23.56,23.58,23.52,23.53,45800.0,15.5139,15.5271,15.4876,15.4942,45800.0
2010-05-24 13:50:00,23.53,23.57,23.51,23.54,75000.0,15.4942,15.5205,15.481,15.5008,75000.0
2010-05-24 13:55:00,23.55,23.57,23.52,23.55,132700.0,15.5073,15.5205,15.4876,15.5073,132700.0
2010-05-24 14:00:00,23.56,23.58,23.55,23.56,78900.0,15.5139,15.5271,15.5073,15.5139,78900.0
2010-05-24 14:05:00,23.56,23.57,23.52,23.57,60300.0,15.5139,15.5205,15.4876,15.5205,60300.0
2010-05-24 14:10:00,23.57,23.62,23.57,23.6,44500.0,15.5205,15.5534,15.5205,15.5403,44500.0
2010-05-24 14:15:00,23.6,23.6,23.59,23.6,9500.0,15.5403,15.5403,15.5337,15.5403,9500.0
2010-05-24 14:20:00,23.59,23.59,23.57,23.59,22400.0,15.5337,15.5337,15.5205,15.5337,22400.0
2010-05-24 14:25:00,23.6,23.6,23.57,23.6,55200.0,15.5403,15.5403,15.5205,15.5403,55200.0
2010-05-24 14:30:00,23.61,23.61,23.58,23.61,58900.0,15.5468,15.5468,15.5271,15.5468,58900.0
2010-05-24 14:35:00,23.61,23.61,23.57,23.58,40500.0,15.5468,15.5468,15.5205,15.5271,40500.0
2010-05-24 14:40:00,23.58,23.58,23.55,23.56,33200.0,15.5271,15.5271,15.5073,15.5139,33200.0
2010-05-24 14:45:00,23.56,23.56,23.5,23.5,61300.0,15.5139,15.5139,15.4744,15.4744,61300.0
2010-05-24 14:50:00,23.5,23.57,23.49,23.57,47400.0,15.4744,15.5205,15.4678,15.5205,47400.0
2010-05-24 14:55:00,23.57,23.57,23.55,23.55,45900.0,15.5205,15.5205,15.5073,15.5073,45900.0
2010-05-24 15:00:00,23.56,23.57,23.52,23.52,37900.0,15.5139,15.5205,15.4876,15.4876,37900.0
2010-05-24 15:05:00,23.52,23.52,23.45,23.46,173700.0,15.4876,15.4876,15.4415,15.4481,173700.0
2010-05-24 15:10:00,23.45,23.5,23.45,23.49,30600.0,15.4415,15.4744,15.4415,15.4678,30600.0
2010-05-24 15:15:00,23.49,23.51,23.49,23.49,27800.0,15.4678,15.481,15.4678,15.4678,27800.0
2010-05-24 15:20:00,23.49,23.53,23.49,23.53,52900.0,15.4678,15.4942,15.4678,15.4942,52900.0
2010-05-24 15:25:00,23.53,23.53,23.5,23.52,40300.0,15.4942,15.4942,15.4744,15.4876,40300.0
2010-05-24 15:30:00,23.51,23.57,23.51,23.57,83100.0,15.481,15.5205,15.481,15.5205,83100.0
2010-05-24 15:35:00,23.57,23.58,23.54,23.56,119100.0,15.5205,15.5271,15.5008,15.5139,119100.0
2010-05-24 15:40:00,23.57,23.6,23.55,23.58,68900.0,15.5205,15.5403,15.5073,15.5271,68900.0
2010-05-24 15:45:00,23.58,23.59,23.47,23.49,194400.0,15.5271,15.5337,15.4547,15.4678,194400.0
2010-05-24 15:50:00,23.49,23.49,23.4,23.4,341600.0,15.4678,15.4678,15.4086,15.4086,341600.0
2010-05-24 15:55:00,23.39,23.39,23.31,23.35,375600.0,15.402,15.402,15.3493,15.3756,375600.0
2010-05-25 09:30:00,22.75,22.91,22.7,22.85,219600.0,14.9805,15.0859,14.9476,15.0464,219600.0
2010-05-25 09:35:00,22.85,22.87,22.7,22.7,149800.0,15.0464,15.0596,14.9476,14.9476,149800.0
2010-05-25 09:40:00,22.69,22.74,22.6,22.71,123100.0,14.941,14.974,14.8818,14.9542,123100.0
2010-05-25 09:45:00,22.72,22.81,22.67,22.78,167200.0,14.9608,15.0201,14.9279,15.0003,167200.0
2010-05-25 09:50:00,22.78,22.79,22.71,22.75,96600.0,15.0003,15.0069,14.9542,14.9805,96600.0
2010-05-25 09:55:00,22.74,22.78,22.69,22.72,100200.0,14.974,15.0003,14.941,14.9608,100200.0
2010-05-25 10:00:00,22.73,22.89,22.7,22.89,126400.0,14.9674,15.0727,14.9476,15.0727,126400.0
2010-05-25 10:05:00,22.88,22.89,22.78,22.82,69100.0,15.0662,15.0727,15.0003,15.0266,69100.0
2010-05-25 10:10:00,22.82,22.9,22.79,22.89,62300.0,15.0266,15.0793,15.0069,15.0727,62300.0
2010-05-25 10:15:00,22.89,22.96,22.88,22.89,109700.0,15.0727,15.1188,15.0662,15.0727,109700.0
2010-05-25 10:20:00,22.91,22.92,22.79,22.84,83600.0,15.0859,15.0925,15.0069,15.0398,83600.0
2010-05-25 10:25:00,22.84,22.9,22.84,22.88,72700.0,15.0398,15.0793,15.0398,15.0662,72700.0
2010-05-25 10:30:00,22.87,22.92,22.85,22.87,60800.0,15.0596,15.0925,15.0464,15.0596,60800.0
2010-05-25 10:35:00,22.87,22.92,22.85,22.85,95700.0,15.0596,15.0925,15.0464,15.0464,95700.0
2010-05-25 10:40:00,22.84,22.85,22.76,22.76,56800.0,15.0398,15.0464,14.9871,14.9871,56800.0
2010-05-25 10:45:00,22.76,22.78,22.72,22.74,73900.0,14.9871,15.0003,14.9608,14.974,73900.0
2010-05-25 10:50:00,22.75,22.8,22.73,22.78,103000.0,14.9805,15.0135,14.9674,15.0003,103000.0
2010-05-25 10:55:00,22.78,22.87,22.78,22.87,69400.0,15.0003,15.0596,15.0003,15.0596,69400.0
2010-05-25 11:00:00,22.88,22.9,22.85,22.89,63600.0,15.0662,15.0793,15.0464,15.0727,63600.0
2010-05-25 11:05:00,22.9,22.98,22.89,22.93,112600.0,15.0793,15.132,15.0727,15.0991,112600.0
2010-05-25 11:10:00,22.94,22.94,22.85,22.88,50300.0,15.1057,15.1057,15.0464,15.0662,50300.0
2010-05-25 11:15:00,22.87,22.93,22.86,22.87,92300.0,15.0596,15.0991,15.053,15.0596,92300.0
2010-05-25 11:20:00,22.86,22.9,22.84,22.89,69900.0,15.053,15.0793,15.0398,15.0727,69900.0
2010-05-25 11:25:00,22.89,22.93,22.88,22.89,57500.0,15.0727,15.0991,15.0662,15.0727,57500.0
2010-05-25 11:30:00,22.9,22.9,22.82,22.82,52400.0,15.0793,15.0793,15.0266,15.0266,52400.0
2010-05-25 11:35:00,22.82,22.85,22.8,22.85,67200.0,15.0266,15.0464,15.0135,15.0464,67200.0
2010-05-25 11:40:00,22.85,22.87,22.82,22.82,97200.0,15.0464,15.0596,15.0266,15.0266,97200.0
2010-05-25 11:45:00,22.81,22.82,22.77,22.79,136000.0,15.0201,15.0266,14.9937,15.0069,136000.0
2010-05-25 11:50:00,22.8,22.85,22.78,22.85,49500.0,15.0135,15.0464,15.0003,15.0464,49500.0
2010-05-25 11:55:00,22.85,22.91,22.85,22.9,93100.0,15.0464,15.0859,15.0464,15.0793,93100.0
2010-05-25 12:00:00,22.9,22.97,22.87,22.97,123300.0,15.0793,15.1254,15.0596,15.1254,123300.0
2010-05-25 12:05:00,22.96,22.97,22.92,22.93,65400.0,15.1188,15.1254,15.0925,15.0991,65400.0
2010-05-25 12:10:00,22.92,23.0,22.92,23.0,51800.0,15.0925,15.1452,15.0925,15.1452,51800.0
2010-05-25 12:15:00,23.0,23.02,22.97,23.0,160500.0,15.1452,15.1583,15.1254,15.1452,160500.0
2010-05-25 12:20:00,23.0,23.01,23.0,23.0,163600.0,15.1452,15.1518,15.1452,15.1452,163600.0
2010-05-25 12:25:00,23.0,23.07,22.98,22.98,240200.0,15.1452,15.1913,15.132,15.132,240200.0
2010-05-25 12:30:00,22.98,23.01,22.95,22.98,158500.0,15.132,15.1518,15.1122,15.132,158500.0
2010-05-25 12:35:00,22.98,23.03,22.98,23.01,74600.0,15.132,15.1649,15.132,15.1518,74600.0
2010-05-25 12:40:00,23.01,23.02,22.97,22.97,122300.0,15.1518,15.1583,15.1254,15.1254,122300.0
2010-05-25 12:45:00,22.97,23.01,22.97,23.01,43200.0,15.1254,15.1518,15.1254,15.1518,43200.0
2010-05-25 12:50:00,23.0,23.02,23.0,23.01,119100.0,15.1452,15.1583,15.1452,15.1518,119100.0
2010-05-25 12:55:00,23.01,23.05,23.01,23.03,30400.0,15.1518,15.1781,15.1518,15.1649,30400.0
2010-05-25 13:00:00,23.03,23.03,22.98,22.99,160000.0,15.1649,15.1649,15.132,15.1386,160000.0
2010-05-25 13:05:00,22.99,23.0,22.9,22.9,101100.0,15.1386,15.1452,15.0793,15.0793,101100.0
2010-05-25 13:10:00,22.89,22.9,22.87,22.9,32600.0,15.0727,15.0793,15.0596,15.0793,32600.0
2010-05-25 13:15:00,22.9,22.91,22.87,22.91,76800.0,15.0793,15.0859,15.0596,15.0859,76800.0
2010-05-25 13:20:00,22.91,22.93,22.9,22.91,127600.0,15.0859,15.0991,15.0793,15.0859,127600.0
2010-05-25 13:25:00,22.91,22.93,22.91,22.93,30900.0,15.0859,15.0991,15.0859,15.0991,30900.0
2010-05-25 13:30:00,22.93,22.93,22.87,22.88,34600.0,15.0991,15.0991,15.0596,15.0662,34600.0
2010-05-25 13:35:00,22.89,22.91,22.86,22.87,65800.0,15.0727,15.0859,15.053,15.0596,65800.0
2010-05-25 13:40:00,22.86,22.87,22.83,22.87,64000.0,15.053,15.0596,15.0332,15.0596,64000.0
2010-05-25 13:45:00,22.87,22.9,22.86,22.9,25700.0,15.0596,15.0793,15.053,15.0793,25700.0
2010-05-25 13:50:00,22.9,22.96,22.89,22.91,64000.0,15.0793,15.1188,15.0727,15.0859,64000.0
2010-05-25 13:55:00,22.92,22.95,22.89,22.9,55400.0,15.0925,15.1122,15.0727,15.0793,55400.0
2010-05-25 14:00:00,22.9,22.91,22.86,22.9,43400.0,15.0793,15.0859,15.053,15.0793,43400.0
2010-05-25 14:05:00,22.91,22.97,22.9,22.9,148500.0,15.0859,15.1254,15.0793,15.0793,148500.0
2010-05-25 14:10:00,22.9,22.96,22.9,22.96,134300.0,15.0793,15.1188,15.0793,15.1188,134300.0
2010-05-25 14:15:00,22.95,22.99,22.94,22.99,32900.0,15.1122,15.1386,15.1057,15.1386,32900.0
2010-05-25 14:20:00,22.99,23.0,22.96,23.0,84800.0,15.1386,15.1452,15.1188,15.1452,84800.0
2010-05-25 14:25:00,23.0,23.07,23.0,23.04,76600.0,15.1452,15.1913,15.1452,15.1715,76600.0
2010-05-25 14:30:00,23.03,23.06,22.98,22.98,42700.0,15.1649,15.1847,15.132,15.132,42700.0
2010-05-25 14:35:00,22.97,23.01,22.96,22.99,58000.0,15.1254,15.1518,15.1188,15.1386,58000.0
2010-05-25 14:40:00,22.98,23.08,22.97,23.08,58500.0,15.132,15.1978,15.1254,15.1978,58500.0
2010-05-25 14:45:00,23.08,23.15,23.07,23.15,80000.0,15.1978,15.2439,15.1913,15.2439,80000.0
2010-05-25 14:50:00,23.15,23.15,23.09,23.13,108400.0,15.2439,15.2439,15.2044,15.2308,108400.0
2010-05-25 14:55:00,23.12,23.12,23.04,23.04,99900.0,15.2242,15.2242,15.1715,15.1715,99900.0
2010-05-25 15:00:00,23.05,23.13,23.05,23.07,83600.0,15.1781,15.2308,15.1781,15.1913,83600.0
2010-05-25 15:05:00,23.07,23.16,23.07,23.14,70300.0,15.1913,15.2505,15.1913,15.2374,70300.0
2010-05-25 15:10:00,23.14,23.15,23.04,23.04,71000.0,15.2374,15.2439,15.1715,15.1715,71000.0
2010-05-25 15:15:00,23.06,23.08,23.03,23.06,58200.0,15.1847,15.1978,15.1649,15.1847,58200.0
2010-05-25 15:20:00,23.06,23.22,23.06,23.21,140600.0,15.1847,15.29,15.1847,15.2835,140600.0
2010-05-25 15:25:00,23.21,23.23,23.15,23.2,147300.0,15.2835,15.2966,15.2439,15.2769,147300.0
2010-05-25 15:30:00,23.19,23.24,23.18,23.24,129100.0,15.2703,15.3032,15.2637,15.3032,129100.0
2010-05-25 15:35:00,23.25,23.27,23.15,23.15,169900.0,15.3098,15.323,15.2439,15.2439,169900.0
2010-05-25 15:40:00,23.15,23.23,23.15,23.18,105300.0,15.2439,15.2966,15.2439,15.2637,105300.0
2010-05-25 15:45:00,23.17,23.25,23.13,23.25,156800.0,15.2571,15.3098,15.2308,15.3098,156800.0
2010-05-25 15:50:00,23.25,23.26,23.15,23.22,182200.0,15.3098,15.3164,15.2439,15.29,182200.0
2010-05-25 15:55:00,23.22,23.3,23.19,23.3,407400.0,15.29,15.3427,15.2703,15.3427,407400.0
2010-05-26 09:30:00,23.56,23.66,23.46,23.64,117900.0,15.5139,15.5798,15.4481,15.5666,117900.0
2010-05-26 09:35:00,23.64,23.73,23.64,23.73,174400.0,15.5666,15.6259,15.5666,15.6259,174400.0
2010-05-26 09:40:00,23.74,23.74,23.69,23.7,117300.0,15.6324,15.6324,15.5995,15.6061,117300.0
2010-05-26 09:45:00,23.7,23.7,23.6,23.62,148100.0,15.6061,15.6061,15.5403,15.5534,148100.0
2010-05-26 09:50:00,23.61,23.65,23.6,23.63,105700.0,15.5468,15.5732,15.5403,15.56,105700.0
2010-05-26 09:55:00,23.63,23.69,23.62,23.64,84300.0,15.56,15.5995,15.5534,15.5666,84300.0
2010-05-26 10:00:00,23.65,23.72,23.63,23.69,184500.0,15.5732,15.6193,15.56,15.5995,184500.0
2010-05-26 10:05:00,23.69,23.69,23.63,23.63,103800.0,15.5995,15.5995,15.56,15.56,103800.0
2010-05-26 10:10:00,23.63,23.65,23.6,23.64,93600.0,15.56,15.5732,15.5403,15.5666,93600.0
2010-05-26 10:15:00,23.63,23.67,23.62,23.65,43800.0,15.56,15.5864,15.5534,15.5732,43800.0
2010-05-26 10:20:00,23.65,23.65,23.58,23.6,76700.0,15.5732,15.5732,15.5271,15.5403,76700.0
2010-05-26 10:25:00,23.59,23.6,23.57,23.57,42500.0,15.5337,15.5403,15.5205,15.5205,42500.0
2010-05-26 10:30:00,23.58,23.58,23.49,23.56,77100.0,15.5271,15.5271,15.4678,15.5139,77100.0
2010-05-26 10:35:00,23.57,23.66,23.56,23.65,82100.0,15.5205,15.5798,15.5139,15.5732,82100.0
2010-05-26 10:40:00,23.64,23.64,23.59,23.6,41800.0,15.5666,15.5666,15.5337,15.5403,41800.0
2010-05-26 10:45:00,23.58,23.58,23.52,23.54,102800.0,15.5271,15.5271,15.4876,15.5008,102800.0
2010-05-26 10:50:00,23.54,23.55,23.5,23.51,206100.0,15.5008,15.5073,15.4744,15.481,206100.0
2010-05-26 10:55:00,23.51,23.52,23.46,23.5,54200.0,15.481,15.4876,15.4481,15.4744,54200.0
2010-05-26 11:00:00,23.5,23.51,23.45,23.46,45200.0,15.4744,15.481,15.4415,15.4481,45200.0
2010-05-26 11:05:00,23.46,23.52,23.43,23.52,61300.0,15.4481,15.4876,15.4283,15.4876,61300.0
2010-05-26 11:10:00,23.52,23.58,23.52,23.57,65600.0,15.4876,15.5271,15.4876,15.5205,65600.0
2010-05-26 11:15:00,23.57,23.57,23.52,23.56,49200.0,15.5205,15.5205,15.4876,15.5139,49200.0
2010-05-26 11:20:00,23.56,23.58,23.54,23.55,59300.0,15.5139,15.5271,15.5008,15.5073,59300.0
2010-05-26 11:25:00,23.55,23.57,23.46,23.47,63300.0,15.5073,15.5205,15.4481,15.4547,63300.0
2010-05-26 11:30:00,23.47,23.51,23.46,23.51,76100.0,15.4547,15.481,15.4481,15.481,76100.0
2010-05-26 11:35:00,23.51,23.53,23.48,23.48,52400.0,15.481,15.4942,15.4612,15.4612,52400.0
2010-05-26 11:40:00,23.48,23.52,23.44,23.44,82100.0,15.4612,15.4876,15.4349,15.4349,82100.0
2010-05-26 11:45:00,23.44,23.46,23.37,23.4,89200.0,15.4349,15.4481,15.3888,15.4086,89200.0
2010-05-26 11:50:00,23.4,23.41,23.35,23.39,124500.0,15.4086,15.4151,15.3756,15.402,124500.0
2010-05-26 11:55:00,23.39,23.42,23.39,23.4,58100.0,15.402,15.4217,15.402,15.4086,58100.0
2010-05-26 12:00:00,23.41,23.42,23.41,23.42,60000.0,15.4151,15.4217,15.4151,15.4217,60000.0
2010-05-26 12:05:00,23.42,23.47,23.42,23.47,43800.0,15.4217,15.4547,15.4217,15.4547,43800.0
2010-05-26 12:10:00,23.47,23.47,23.45,23.46,36300.0,15.4547,15.4547,15.4415,15.4481,36300.0
2010-05-26 12:15:00,23.46,23.47,23.45,23.47,53000.0,15.4481,15.4547,15.4415,15.4547,53000.0
2010-05-26 12:20:00,23.47,23.51,23.47,23.5,46200.0,15.4547,15.481,15.4547,15.4744,46200.0
2010-05-26 12:25:00,23.49,23.49,23.4,23.41,17100.0,15.4678,15.4678,15.4086,15.4151,17100.0
2010-05-26 12:30:00,23.41,23.41,23.38,23.41,37700.0,15.4151,15.4151,15.3954,15.4151,37700.0
2010-05-26 12:35:00,23.42,23.44,23.42,23.44,36100.0,15.4217,15.4349,15.4217,15.4349,36100.0
2010-05-26 12:40:00,23.43,23.43,23.36,23.39,32700.0,15.4283,15.4283,15.3822,15.402,32700.0
2010-05-26 12:45:00,23.39,23.41,23.35,23.36,91600.0,15.402,15.4151,15.3756,15.3822,91600.0
2010-05-26 12:50:00,23.35,23.4,23.34,23.37,122200.0,15.3756,15.4086,15.3691,15.3888,122200.0
2010-05-26 12:55:00,23.37,23.37,23.32,23.37,67700.0,15.3888,15.3888,15.3559,15.3888,67700.0
2010-05-26 13:00:00,23.38,23.39,23.38,23.39,37200.0,15.3954,15.402,15.3954,15.402,37200.0
2010-05-26 13:05:00,23.38,23.38,23.35,23.36,59400.0,15.3954,15.3954,15.3756,15.3822,59400.0
2010-05-26 13:10:00,23.36,23.37,23.32,23.32,33300.0,15.3822,15.3888,15.3559,15.3559,33300.0
2010-05-26 13:15:00,23.32,23.36,23.32,23.32,49600.0,15.3559,15.3822,15.3559,15.3559,49600.0
2010-05-26 13:20:00,23.32,23.34,23.32,23.34,206000.0,15.3559,15.3691,15.3559,15.3691,206000.0
2010-05-26 13:25:00,23.34,23.37,23.32,23.36,74500.0,15.3691,15.3888,15.3559,15.3822,74500.0
2010-05-26 13:30:00,23.35,23.36,23.34,23.36,46700.0,15.3756,15.3822,15.3691,15.3822,46700.0
2010-05-26 13:35:00,23.36,23.42,23.36,23.42,28800.0,15.3822,15.4217,15.3822,15.4217,28800.0
2010-05-26 13:40:00,23.42,23.44,23.41,23.42,59400.0,15.4217,15.4349,15.4151,15.4217,59400.0
2010-05-26 13:45:00,23.43,23.43,23.41,23.42,11000.0,15.4283,15.4283,15.4151,15.4217,11000.0
2010-05-26 13:50:00,23.43,23.43,23.42,23.43,20600.0,15.4283,15.4283,15.4217,15.4283,20600.0
2010-05-26 13:55:00,23.42,23.43,23.39,23.41,44200.0,15.4217,15.4283,15.402,15.4151,44200.0
2010-05-26 14:00:00,23.41,23.41,23.35,23.35,76100.0,15.4151,15.4151,15.3756,15.3756,76100.0
2010-05-26 14:05:00,23.36,23.37,23.33,23.35,99200.0,15.3822,15.3888,15.3625,15.3756,99200.0
2010-05-26 14:10:00,23.34,23.34,23.28,23.28,81900.0,15.3691,15.3691,15.3295,15.3295,81900.0
2010-05-26 14:15:00,23.28,23.28,23.24,23.28,106300.0,15.3295,15.3295,15.3032,15.3295,106300.0
2010-05-26 14:20:00,23.29,23.3,23.23,23.25,152400.0,15.3361,15.3427,15.2966,15.3098,152400.0
2010-05-26 14:25:00,23.26,23.26,23.19,23.25,90900.0,15.3164,15.3164,15.2703,15.3098,90900.0
2010-05-26 14:30:00,23.24,23.25,23.09,23.14,170500.0,15.3032,15.3098,15.2044,15.2374,170500.0
2010-05-26 14:35:00,23.14,23.16,23.07,23.15,230000.0,15.2374,15.2505,15.1913,15.2439,230000.0
2010-05-26 14:40:00,23.15,23.18,23.12,23.15,121400.0,15.2439,15.2637,15.2242,15.2439,121400.0
2010-05-26 14:45:00,23.15,23.15,23.08,23.09,74700.0,15.2439,15.2439,15.1978,15.2044,74700.0
2010-05-26 14:50:00,23.09,23.12,23.03,23.04,152100.0,15.2044,15.2242,15.1649,15.1715,152100.0
2010-05-26 14:55:00,23.05,23.12,23.05,23.12,87500.0,15.1781,15.2242,15.1781,15.2242,87500.0
2010-05-26 15:00:00,23.12,23.18,23.12,23.13,66100.0,15.2242,15.2637,15.2242,15.2308,66100.0
2010-05-26 15:05:00,23.13,23.17,23.12,23.13,109300.0,15.2308,15.2571,15.2242,15.2308,109300.0
2010-05-26 15:10:00,23.12,23.21,23.12,23.21,63500.0,15.2242,15.2835,15.2242,15.2835,63500.0
2010-05-26 15:15:00,23.2,23.21,23.09,23.1,140100.0,15.2769,15.2835,15.2044,15.211,140100.0
2010-05-26 15:20:00,23.1,23.13,23.05,23.05,108800.0,15.211,15.2308,15.1781,15.1781,108800.0
2010-05-26 15:25:00,23.04,23.04,22.87,22.95,262300.0,15.1715,15.1715,15.0596,15.1122,262300.0
2010-05-26 15:30:00,22.94,22.94,22.85,22.88,367000.0,15.1057,15.1057,15.0464,15.0662,367000.0
2010-05-26 15:35:00,22.87,23.0,22.85,23.0,354000.0,15.0596,15.1452,15.0464,15.1452,354000.0
2010-05-26 15:40:00,23.01,23.08,22.99,23.06,272400.0,15.1518,15.1978,15.1386,15.1847,272400.0
2010-05-26 15:45:00,23.06,23.06,22.9,22.95,243900.0,15.1847,15.1847,15.0793,15.1122,243900.0
2010-05-26 15:50:00,22.95,23.01,22.95,22.99,240300.0,15.1122,15.1518,15.1122,15.1386,240300.0
2010-05-26 15:55:00,23.0,23.0,22.88,22.88,552600.0,15.1452,15.1452,15.0662,15.0662,552600.0
2010-05-27 09:30:00,23.38,23.46,23.34,23.34,109500.0,15.3954,15.4481,15.3691,15.3691,109500.0
2010-05-27 09:35:00,23.33,23.33,23.18,23.18,103800.0,15.3625,15.3625,15.2637,15.2637,103800.0
2010-05-27 09:40:00,23.19,23.3,23.19,23.24,97000.0,15.2703,15.3427,15.2703,15.3032,97000.0
2010-05-27 09:45:00,23.26,23.28,23.14,23.14,180900.0,15.3164,15.3295,15.2374,15.2374,180900.0
2010-05-27 09:50:00,23.13,23.17,23.08,23.08,146000.0,15.2308,15.2571,15.1978,15.1978,146000.0
2010-05-27 09:55:00,23.08,23.14,23.03,23.11,158000.0,15.1978,15.2374,15.1649,15.2176,158000.0
2010-05-27 10:00:00,23.11,23.13,23.08,23.13,107200.0,15.2176,15.2308,15.1978,15.2308,107200.0
2010-05-27 10:05:00,23.13,23.16,23.07,23.07,194200.0,15.2308,15.2505,15.1913,15.1913,194200.0
2010-05-27 10:10:00,23.08,23.19,23.08,23.18,89600.0,15.1978,15.2703,15.1978,15.2637,89600.0
2010-05-27 10:15:00,23.17,23.21,23.14,23.19,45900.0,15.2571,15.2835,15.2374,15.2703,45900.0
2010-05-27 10:20:00,23.19,23.21,23.17,23.21,76100.0,15.2703,15.2835,15.2571,15.2835,76100.0
2010-05-27 10:25:00,23.21,23.28,23.21,23.28,86100.0,15.2835,15.3295,15.2835,15.3295,86100.0
2010-05-27 10:30:00,23.29,23.32,23.28,23.31,93400.0,15.3361,15.3559,15.3295,15.3493,93400.0
2010-05-27 10:35:00,23.3,23.3,23.19,23.19,145600.0,15.3427,15.3427,15.2703,15.2703,145600.0
2010-05-27 10:40:00,23.2,23.24,23.18,23.24,34600.0,15.2769,15.3032,15.2637,15.3032,34600.0
2010-05-27 10:45:00,23.25,23.25,23.2,23.25,42800.0,15.3098,15.3098,15.2769,15.3098,42800.0
2010-05-27 10:50:00,23.26,23.3,23.26,23.3,90200.0,15.3164,15.3427,15.3164,15.3427,90200.0
2010-05-27 10:55:00,23.31,23.32,23.3,23.3,71900.0,15.3493,15.3559,15.3427,15.3427,71900.0
2010-05-27 11:00:00,23.3,23.34,23.29,23.34,54300.0,15.3427,15.3691,15.3361,15.3691,54300.0
2010-05-27 11:05:00,23.34,23.35,23.3,23.31,79900.0,15.3691,15.3756,15.3427,15.3493,79900.0
2010-05-27 11:10:00,23.31,23.31,23.24,23.25,36300.0,15.3493,15.3493,15.3032,15.3098,36300.0
2010-05-27 11:15:00,23.24,23.26,23.21,23.25,41200.0,15.3032,15.3164,15.2835,15.3098,41200.0
2010-05-27 11:20:00,23.25,23.26,23.25,23.26,40500.0,15.3098,15.3164,15.3098,15.3164,40500.0
2010-05-27 11:25:00,23.26,23.32,23.26,23.32,70400.0,15.3164,15.3559,15.3164,15.3559,70400.0
2010-05-27 11:30:00,23.32,23.32,23.26,23.3,86900.0,15.3559,15.3559,15.3164,15.3427,86900.0
2010-05-27 11:35:00,23.3,23.31,23.26,23.26,43100.0,15.3427,15.3493,15.3164,15.3164,43100.0
2010-05-27 11:40:00,23.25,23.3,23.24,23.29,37000.0,15.3098,15.3427,15.3032,15.3361,37000.0
2010-05-27 11:45:00,23.3,23.3,23.28,23.29,19800.0,15.3427,15.3427,15.3295,15.3361,19800.0
2010-05-27 11:50:00,23.3,23.35,23.3,23.34,32900.0,15.3427,15.3756,15.3427,15.3691,32900.0
2010-05-27 11:55:00,23.34,23.4,23.33,23.4,95300.0,15.3691,15.4086,15.3625,15.4086,95300.0
2010-05-27 12:00:00,23.4,23.4,23.33,23.36,29600.0,15.4086,15.4086,15.3625,15.3822,29600.0
2010-05-27 12:05:00,23.37,23.39,23.34,23.36,91400.0,15.3888,15.402,15.3691,15.3822,91400.0
2010-05-27 12:10:00,23.37,23.38,23.35,23.38,35500.0,15.3888,15.3954,15.3756,15.3954,35500.0
2010-05-27 12:15:00,23.38,23.4,23.37,23.4,45100.0,15.3954,15.4086,15.3888,15.4086,45100.0
2010-05-27 12:20:00,23.4,23.4,23.35,23.37,43400.0,15.4086,15.4086,15.3756,15.3888,43400.0
2010-05-27 12:25:00,23.36,23.38,23.35,23.38,54800.0,15.3822,15.3954,15.3756,15.3954,54800.0
2010-05-27 12:30:00,23.38,23.38,23.34,23.34,23200.0,15.3954,15.3954,15.3691,15.3691,23200.0
2010-05-27 12:35:00,23.34,23.35,23.33,23.35,62100.0,15.3691,15.3756,15.3625,15.3756,62100.0
2010-05-27 12:40:00,23.35,23.36,23.31,23.31,33500.0,15.3756,15.3822,15.3493,15.3493,33500.0
2010-05-27 12:45:00,23.31,23.34,23.31,23.34,17700.0,15.3493,15.3691,15.3493,15.3691,17700.0
2010-05-27 12:50:00,23.34,23.34,23.32,23.32,26700.0,15.3691,15.3691,15.3559,15.3559,26700.0
2010-05-27 12:55:00,23.33,23.38,23.33,23.35,28600.0,15.3625,15.3954,15.3625,15.3756,28600.0
2010-05-27 13:00:00,23.34,23.36,23.32,23.36,38000.0,15.3691,15.3822,15.3559,15.3822,38000.0
2010-05-27 13:05:00,23.35,23.37,23.33,23.36,52600.0,15.3756,15.3888,15.3625,15.3822,52600.0
2010-05-27 13:10:00,23.35,23.37,23.34,23.37,34400.0,15.3756,15.3888,15.3691,15.3888,34400.0
2010-05-27 13:15:00,23.38,23.44,23.38,23.44,54100.0,15.3954,15.4349,15.3954,15.4349,54100.0
2010-05-27 13:20:00,23.44,23.45,23.42,23.44,214900.0,15.4349,15.4415,15.4217,15.4349,214900.0
2010-05-27 13:25:00,23.44,23.44,23.43,23.43,54600.0,15.4349,15.4349,15.4283,15.4283,54600.0
2010-05-27 13:30:00,23.42,23.42,23.39,23.4,181600.0,15.4217,15.4217,15.402,15.4086,181600.0
2010-05-27 13:35:00,23.4,23.45,23.39,23.44,90500.0,15.4086,15.4415,15.402,15.4349,90500.0
2010-05-27 13:40:00,23.44,23.44,23.4,23.4,17900.0,15.4349,15.4349,15.4086,15.4086,17900.0
2010-05-27 13:45:00,23.39,23.4,23.38,23.4,41600.0,15.402,15.4086,15.3954,15.4086,41600.0
2010-05-27 13:50:00,23.4,23.45,23.4,23.45,86700.0,15.4086,15.4415,15.4086,15.4415,86700.0
2010-05-27 13:55:00,23.45,23.5,23.45,23.5,98400.0,15.4415,15.4744,15.4415,15.4744,98400.0
2010-05-27 14:00:00,23.5,23.5,23.49,23.49,39400.0,15.4744,15.4744,15.4678,15.4678,39400.0
2010-05-27 14:05:00,23.49,23.57,23.49,23.57,85600.0,15.4678,15.5205,15.4678,15.5205,85600.0
2010-05-27 14:10:00,23.56,23.6,23.56,23.58,37000.0,15.5139,15.5403,15.5139,15.5271,37000.0
2010-05-27 14:15:00,23.57,23.57,23.55,23.56,62800.0,15.5205,15.5205,15.5073,15.5139,62800.0
2010-05-27 14:20:00,23.56,23.62,23.56,23.62,86200.0,15.5139,15.5534,15.5139,15.5534,86200.0
2010-05-27 14:25:00,23.63,23.63,23.57,23.58,128400.0,15.56,15.56,15.5205,15.5271,128400.0
2010-05-27 14:30:00,23.58,23.58,23.55,23.56,36600.0,15.5271,15.5271,15.5073,15.5139,36600.0
2010-05-27 14:35:00,23.56,23.57,23.56,23.56,46100.0,15.5139,15.5205,15.5139,15.5139,46100.0
2010-05-27 14:40:00,23.56,23.58,23.55,23.56,18500.0,15.5139,15.5271,15.5073,15.5139,18500.0
2010-05-27 14:45:00,23.56,23.59,23.54,23.58,107300.0,15.5139,15.5337,15.5008,15.5271,107300.0
2010-05-27 14:50:00,23.58,23.58,23.52,23.52,58600.0,15.5271,15.5271,15.4876,15.4876,58600.0
2010-05-27 14:55:00,23.52,23.54,23.5,23.52,91600.0,15.4876,15.5008,15.4744,15.4876,91600.0
2010-05-27 15:00:00,23.51,23.54,23.5,23.54,67700.0,15.481,15.5008,15.4744,15.5008,67700.0
2010-05-27 15:05:00,23.54,23.55,23.53,23.53,38500.0,15.5008,15.5073,15.4942,15.4942,38500.0
2010-05-27 15:10:00,23.53,23.58,23.53,23.56,76800.0,15.4942,15.5271,15.4942,15.5139,76800.0
2010-05-27 15:15:00,23.57,23.58,23.52,23.52,92200.0,15.5205,15.5271,15.4876,15.4876,92200.0
2010-05-27 15:20:00,23.52,23.53,23.47,23.49,80500.0,15.4876,15.4942,15.4547,15.4678,80500.0
2010-05-27 15:25:00,23.49,23.5,23.46,23.49,86200.0,15.4678,15.4744,15.4481,15.4678,86200.0
2010-05-27 15:30:00,23.49,23.53,23.48,23.52,90400.0,15.4678,15.4942,15.4612,15.4876,90400.0
2010-05-27 15:35:00,23.53,23.57,23.52,23.54,164600.0,15.4942,15.5205,15.4876,15.5008,164600.0
2010-05-27 15:40:00,23.54,23.58,23.52,23.57,122900.0,15.5008,15.5271,15.4876,15.5205,122900.0
2010-05-27 15:45:00,23.56,23.57,23.53,23.56,126900.0,15.5139,15.5205,15.4942,15.5139,126900.0
2010-05-27 15:50:00,23.55,23.58,23.51,23.57,353600.0,15.5073,15.5271,15.481,15.5205,353600.0
2010-05-27 15:55:00,23.57,23.68,23.55,23.65,658700.0,15.5205,15.5929,15.5073,15.5732,658700.0
2010-05-28 09:30:00,23.52,23.56,23.39,23.4,92800.0,15.4876,15.5139,15.402,15.4086,92800.0
2010-05-28 09:35:00,23.39,23.47,23.38,23.46,64400.0,15.402,15.4547,15.3954,15.4481,64400.0
2010-05-28 09:40:00,23.46,23.46,23.29,23.29,97800.0,15.4481,15.4481,15.3361,15.3361,97800.0
2010-05-28 09:45:00,23.29,23.34,23.22,23.34,223200.0,15.3361,15.3691,15.29,15.3691,223200.0
2010-05-28 09:50:00,23.33,23.34,23.21,23.23,106500.0,15.3625,15.3691,15.2835,15.2966,106500.0
2010-05-28 09:55:00,23.23,23.28,23.18,23.28,108200.0,15.2966,15.3295,15.2637,15.3295,108200.0
2010-05-28 10:00:00,23.28,23.37,23.28,23.34,96900.0,15.3295,15.3888,15.3295,15.3691,96900.0
2010-05-28 10:05:00,23.34,23.44,23.34,23.4,99100.0,15.3691,15.4349,15.3691,15.4086,99100.0
2010-05-28 10:10:00,23.4,23.44,23.38,23.38,76800.0,15.4086,15.4349,15.3954,15.3954,76800.0
2010-05-28 10:15:00,23.39,23.42,23.38,23.4,60200.0,15.402,15.4217,15.3954,15.4086,60200.0
2010-05-28 10:20:00,23.4,23.41,23.34,23.34,51300.0,15.4086,15.4151,15.3691,15.3691,51300.0
2010-05-28 10:25:00,23.34,23.37,23.32,23.34,105500.0,15.3691,15.3888,15.3559,15.3691,105500.0
2010-05-28 10:30:00,23.35,23.41,23.32,23.41,32100.0,15.3756,15.4151,15.3559,15.4151,32100.0
2010-05-28 10:35:00,23.41,23.43,23.38,23.38,31700.0,15.4151,15.4283,15.3954,15.3954,31700.0
2010-05-28 10:40:00,23.39,23.4,23.33,23.33,52200.0,15.402,15.4086,15.3625,15.3625,52200.0
2010-05-28 10:45:00,23.33,23.35,23.26,23.26,60200.0,15.3625,15.3756,15.3164,15.3164,60200.0
2010-05-28 10:50:00,23.27,23.31,23.27,23.28,53700.0,15.323,15.3493,15.323,15.3295,53700.0
2010-05-28 10:55:00,23.28,23.34,23.28,23.33,106000.0,15.3295,15.3691,15.3295,15.3625,106000.0
2010-05-28 11:00:00,23.33,23.38,23.33,23.36,44300.0,15.3625,15.3954,15.3625,15.3822,44300.0
2010-05-28 11:05:00,23.36,23.36,23.27,23.27,81800.0,15.3822,15.3822,15.323,15.323,81800.0
2010-05-28 11:10:00,23.28,23.3,23.21,23.22,72600.0,15.3295,15.3427,15.2835,15.29,72600.0
2010-05-28 11:15:00,23.21,23.22,23.19,23.21,46800.0,15.2835,15.29,15.2703,15.2835,46800.0
2010-05-28 11:20:00,23.21,23.24,23.21,23.23,54800.0,15.2835,15.3032,15.2835,15.2966,54800.0
2010-05-28 11:25:00,23.23,23.26,23.23,23.26,25400.0,15.2966,15.3164,15.2966,15.3164,25400.0
2010-05-28 11:30:00,23.27,23.28,23.25,23.27,26200.0,15.323,15.3295,15.3098,15.323,26200.0
2010-05-28 11:35:00,23.27,23.27,23.22,23.22,56700.0,15.323,15.323,15.29,15.29,56700.0
2010-05-28 11:40:00,23.22,23.26,23.22,23.26,41700.0,15.29,15.3164,15.29,15.3164,41700.0
2010-05-28 11:45:00,23.26,23.32,23.25,23.32,40600.0,15.3164,15.3559,15.3098,15.3559,40600.0
2010-05-28 11:50:00,23.31,23.32,23.22,23.23,104500.0,15.3493,15.3559,15.29,15.2966,104500.0
2010-05-28 11:55:00,23.23,23.24,23.2,23.24,59200.0,15.2966,15.3032,15.2769,15.3032,59200.0
2010-05-28 12:00:00,23.24,23.27,23.22,23.23,92200.0,15.3032,15.323,15.29,15.2966,92200.0
2010-05-28 12:05:00,23.23,23.25,23.21,23.22,83900.0,15.2966,15.3098,15.2835,15.29,83900.0
2010-05-28 12:10:00,23.23,23.29,23.23,23.27,32400.0,15.2966,15.3361,15.2966,15.323,32400.0
2010-05-28 12:15:00,23.27,23.28,23.25,23.28,25300.0,15.323,15.3295,15.3098,15.3295,25300.0
2010-05-28 12:20:00,23.29,23.33,23.29,23.33,28500.0,15.3361,15.3625,15.3361,15.3625,28500.0
2010-05-28 12:25:00,23.33,23.33,23.31,23.31,26800.0,15.3625,15.3625,15.3493,15.3493,26800.0
2010-05-28 12:30:00,23.32,23.32,23.3,23.31,43000.0,15.3559,15.3559,15.3427,15.3493,43000.0
2010-05-28 12:35:00,23.3,23.3,23.09,23.11,212900.0,15.3427,15.3427,15.2044,15.2176,212900.0
2010-05-28 12:40:00,23.11,23.19,23.06,23.07,197800.0,15.2176,15.2703,15.1847,15.1913,197800.0
2010-05-28 12:45:00,23.06,23.1,23.0,23.09,246000.0,15.1847,15.211,15.1452,15.2044,246000.0
2010-05-28 12:50:00,23.09,23.17,23.09,23.17,152700.0,15.2044,15.2571,15.2044,15.2571,152700.0
2010-05-28 12:55:00,23.17,23.18,23.13,23.15,53700.0,15.2571,15.2637,15.2308,15.2439,53700.0
2010-05-28 13:00:00,23.16,23.19,23.16,23.18,39500.0,15.2505,15.2703,15.2505,15.2637,39500.0
2010-05-28 13:05:00,23.18,23.19,23.11,23.12,48000.0,15.2637,15.2703,15.2176,15.2242,48000.0
2010-05-28 13:10:00,23.12,23.15,23.11,23.11,72900.0,15.2242,15.2439,15.2176,15.2176,72900.0
2010-05-28 13:15:00,23.11,23.16,23.1,23.15,66800.0,15.2176,15.2505,15.211,15.2439,66800.0
2010-05-28 13:20:00,23.15,23.16,23.14,23.16,49300.0,15.2439,15.2505,15.2374,15.2505,49300.0
2010-05-28 13:25:00,23.16,23.17,23.13,23.14,55900.0,15.2505,15.2571,15.2308,15.2374,55900.0
2010-05-28 13:30:00,23.14,23.16,23.12,23.14,60000.0,15.2374,15.2505,15.2242,15.2374,60000.0
2010-05-28 13:35:00,23.13,23.15,23.11,23.13,43100.0,15.2308,15.2439,15.2176,15.2308,43100.0
2010-05-28 13:40:00,23.14,23.14,23.12,23.14,28700.0,15.2374,15.2374,15.2242,15.2374,28700.0
2010-05-28 13:45:00,23.14,23.14,23.07,23.1,84000.0,15.2374,15.2374,15.1913,15.211,84000.0
2010-05-28 13:50:00,23.09,23.14,23.09,23.14,42000.0,15.2044,15.2374,15.2044,15.2374,42000.0
2010-05-28 13:55:00,23.13,23.15,23.07,23.09,80400.0,15.2308,15.2439,15.1913,15.2044,80400.0
2010-05-28 14:00:00,23.08,23.09,23.06,23.08,82100.0,15.1978,15.2044,15.1847,15.1978,82100.0
2010-05-28 14:05:00,23.08,23.08,23.01,23.07,111500.0,15.1978,15.1978,15.1518,15.1913,111500.0
2010-05-28 14:10:00,23.07,23.1,23.04,23.1,76800.0,15.1913,15.211,15.1715,15.211,76800.0
2010-05-28 14:15:00,23.09,23.16,23.09,23.15,100500.0,15.2044,15.2505,15.2044,15.2439,100500.0
2010-05-28 14:20:00,23.15,23.15,23.1,23.13,59100.0,15.2439,15.2439,15.211,15.2308,59100.0
2010-05-28 14:25:00,23.13,23.16,23.13,23.16,43600.0,15.2308,15.2505,15.2308,15.2505,43600.0
2010-05-28 14:30:00,23.16,23.16,23.13,23.15,31700.0,15.2505,15.2505,15.2308,15.2439,31700.0
2010-05-28 14:35:00,23.15,23.17,23.14,23.15,99500.0,15.2439,15.2571,15.2374,15.2439,99500.0
2010-05-28 14:40:00,23.16,23.19,23.16,23.19,40000.0,15.2505,15.2703,15.2505,15.2703,40000.0
2010-05-28 14:45:00,23.2,23.28,23.2,23.22,241200.0,15.2769,15.3295,15.2769,15.29,241200.0
2010-05-28 14:50:00,23.23,23.29,23.21,23.24,162000.0,15.2966,15.3361,15.2835,15.3032,162000.0
2010-05-28 14:55:00,23.23,23.23,23.18,23.19,50300.0,15.2966,15.2966,15.2637,15.2703,50300.0
2010-05-28 15:00:00,23.19,23.2,23.17,23.18,37300.0,15.2703,15.2769,15.2571,15.2637,37300.0
2010-05-28 15:05:00,23.19,23.24,23.18,23.19,32100.0,15.2703,15.3032,15.2637,15.2703,32100.0
2010-05-28 15:10:00,23.19,23.23,23.19,23.19,73500.0,15.2703,15.2966,15.2703,15.2703,73500.0
2010-05-28 15:15:00,23.2,23.25,23.18,23.24,115000.0,15.2769,15.3098,15.2637,15.3032,115000.0
2010-05-28 15:20:00,23.24,23.28,23.23,23.25,122100.0,15.3032,15.3295,15.2966,15.3098,122100.0
2010-05-28 15:25:00,23.25,23.28,23.23,23.27,95900.0,15.3098,15.3295,15.2966,15.323,95900.0
2010-05-28 15:30:00,23.27,23.31,23.25,23.28,226700.0,15.323,15.3493,15.3098,15.3295,226700.0
2010-05-28 15:35:00,23.27,23.28,23.25,23.26,100500.0,15.323,15.3295,15.3098,15.3164,100500.0
2010-05-28 15:40:00,23.26,23.34,23.26,23.33,280400.0,15.3164,15.3691,15.3164,15.3625,280400.0
2010-05-28 15:45:00,23.32,23.32,23.15,23.26,254300.0,15.3559,15.3559,15.2439,15.3164,254300.0
2010-05-28 15:50:00,23.25,23.31,23.22,23.29,172700.0,15.3098,15.3493,15.29,15.3361,172700.0
2010-05-28 15:55:00,23.3,23.3,23.1,23.14,333700.0,15.3427,15.3427,15.211,15.2374,333700.0
2010-06-01 09:30:00,22.95,23.03,22.92,22.95,205700.0,15.1122,15.1649,15.0925,15.1122,205700.0
2010-06-01 09:35:00,22.97,23.03,22.96,23.02,157600.0,15.1254,15.1649,15.1188,15.1583,157600.0
2010-06-01 09:40:00,23.03,23.07,22.98,23.03,158500.0,15.1649,15.1913,15.132,15.1649,158500.0
2010-06-01 09:45:00,23.03,23.09,22.99,23.09,118700.0,15.1649,15.2044,15.1386,15.2044,118700.0
2010-06-01 09:50:00,23.1,23.15,23.07,23.09,122000.0,15.211,15.2439,15.1913,15.2044,122000.0
2010-06-01 09:55:00,23.09,23.11,23.06,23.07,57100.0,15.2044,15.2176,15.1847,15.1913,57100.0
2010-06-01 10:00:00,23.07,23.17,23.07,23.15,92800.0,15.1913,15.2571,15.1913,15.2439,92800.0
2010-06-01 10:05:00,23.16,23.21,23.16,23.18,118500.0,15.2505,15.2835,15.2505,15.2637,118500.0
2010-06-01 10:10:00,23.18,23.22,23.15,23.2,77100.0,15.2637,15.29,15.2439,15.2769,77100.0
2010-06-01 10:15:00,23.21,23.28,23.21,23.28,141500.0,15.2835,15.3295,15.2835,15.3295,141500.0
2010-06-01 10:20:00,23.29,23.36,23.29,23.35,213100.0,15.3361,15.3822,15.3361,15.3756,213100.0
2010-06-01 10:25:00,23.35,23.42,23.34,23.37,203100.0,15.3756,15.4217,15.3691,15.3888,203100.0
2010-06-01 10:30:00,23.38,23.43,23.36,23.36,76000.0,15.3954,15.4283,15.3822,15.3822,76000.0
2010-06-01 10:35:00,23.35,23.36,23.3,23.31,109600.0,15.3756,15.3822,15.3427,15.3493,109600.0
2010-06-01 10:40:00,23.31,23.31,23.29,23.3,30200.0,15.3493,15.3493,15.3361,15.3427,30200.0
2010-06-01 10:45:00,23.31,23.31,23.27,23.27,63400.0,15.3493,15.3493,15.323,15.323,63400.0
2010-06-01 10:50:00,23.28,23.29,23.26,23.27,34100.0,15.3295,15.3361,15.3164,15.323,34100.0
2010-06-01 10:55:00,23.27,23.3,23.26,23.27,24400.0,15.323,15.3427,15.3164,15.323,24400.0
2010-06-01 11:00:00,23.27,23.27,23.24,23.25,60500.0,15.323,15.323,15.3032,15.3098,60500.0
2010-06-01 11:05:00,23.24,23.25,23.23,23.23,31500.0,15.3032,15.3098,15.2966,15.2966,31500.0
2010-06-01 11:10:00,23.23,23.24,23.2,23.22,49700.0,15.2966,15.3032,15.2769,15.29,49700.0
2010-06-01 11:15:00,23.22,23.22,23.17,23.19,33600.0,15.29,15.29,15.2571,15.2703,33600.0
2010-06-01 11:20:00,23.18,23.22,23.18,23.22,31900.0,15.2637,15.29,15.2637,15.29,31900.0
2010-06-01 11:25:00,23.22,23.29,23.22,23.28,46600.0,15.29,15.3361,15.29,15.3295,46600.0
2010-06-01 11:30:00,23.27,23.27,23.23,23.23,15800.0,15.323,15.323,15.2966,15.2966,15800.0
2010-06-01 11:35:00,23.23,23.26,23.21,23.26,55700.0,15.2966,15.3164,15.2835,15.3164,55700.0
2010-06-01 11:40:00,23.26,23.26,23.2,23.21,28400.0,15.3164,15.3164,15.2769,15.2835,28400.0
2010-06-01 11:45:00,23.2,23.2,23.16,23.19,24400.0,15.2769,15.2769,15.2505,15.2703,24400.0
2010-06-01 11:50:00,23.19,23.2,23.17,23.18,28800.0,15.2703,15.2769,15.2571,15.2637,28800.0
2010-06-01 11:55:00,23.18,23.21,23.15,23.18,101400.0,15.2637,15.2835,15.2439,15.2637,101400.0
2010-06-01 12:00:00,23.18,23.24,23.17,23.24,30300.0,15.2637,15.3032,15.2571,15.3032,30300.0
2010-06-01 12:05:00,23.24,23.26,23.24,23.24,28300.0,15.3032,15.3164,15.3032,15.3032,28300.0
2010-06-01 12:10:00,23.23,23.28,23.23,23.26,35300.0,15.2966,15.3295,15.2966,15.3164,35300.0
2010-06-01 12:15:00,23.26,23.28,23.26,23.27,34300.0,15.3164,15.3295,15.3164,15.323,34300.0
2010-06-01 12:20:00,23.27,23.28,23.26,23.27,15400.0,15.323,15.3295,15.3164,15.323,15400.0
2010-06-01 12:25:00,23.27,23.3,23.27,23.3,50500.0,15.323,15.3427,15.323,15.3427,50500.0
2010-06-01 12:30:00,23.3,23.33,23.3,23.33,36600.0,15.3427,15.3625,15.3427,15.3625,36600.0
2010-06-01 12:35:00,23.33,23.35,23.33,23.35,37800.0,15.3625,15.3756,15.3625,15.3756,37800.0
2010-06-01 12:40:00,23.36,23.37,23.33,23.33,46400.0,15.3822,15.3888,15.3625,15.3625,46400.0
2010-06-01 12:45:00,23.33,23.34,23.32,23.34,28400.0,15.3625,15.3691,15.3559,15.3691,28400.0
2010-06-01 12:50:00,23.35,23.35,23.34,23.35,18400.0,15.3756,15.3756,15.3691,15.3756,18400.0
2010-06-01 12:55:00,23.35,23.35,23.3,23.3,34200.0,15.3756,15.3756,15.3427,15.3427,34200.0
2010-06-01 13:00:00,23.31,23.34,23.31,23.34,31100.0,15.3493,15.3691,15.3493,15.3691,31100.0
2010-06-01 13:05:00,23.34,23.37,23.33,23.36,49700.0,15.3691,15.3888,15.3625,15.3822,49700.0
2010-06-01 13:10:00,23.36,23.42,23.36,23.41,72000.0,15.3822,15.4217,15.3822,15.4151,72000.0
2010-06-01 13:15:00,23.41,23.46,23.41,23.45,56600.0,15.4151,15.4481,15.4151,15.4415,56600.0
2010-06-01 13:20:00,23.45,23.47,23.44,23.44,25700.0,15.4415,15.4547,15.4349,15.4349,25700.0
2010-06-01 13:25:00,23.44,23.47,23.44,23.45,59400.0,15.4349,15.4547,15.4349,15.4415,59400.0
2010-06-01 13:30:00,23.46,23.47,23.46,23.46,31400.0,15.4481,15.4547,15.4481,15.4481,31400.0
2010-06-01 13:35:00,23.45,23.47,23.43,23.47,113900.0,15.4415,15.4547,15.4283,15.4547,113900.0
2010-06-01 13:40:00,23.47,23.48,23.44,23.44,47700.0,15.4547,15.4612,15.4349,15.4349,47700.0
2010-06-01 13:45:00,23.43,23.45,23.43,23.45,14300.0,15.4283,15.4415,15.4283,15.4415,14300.0
2010-06-01 13:50:00,23.45,23.46,23.41,23.41,90500.0,15.4415,15.4481,15.4151,15.4151,90500.0
2010-06-01 13:55:00,23.41,23.42,23.37,23.37,51500.0,15.4151,15.4217,15.3888,15.3888,51500.0
2010-06-01 14:00:00,23.36,23.39,23.31,23.39,279200.0,15.3822,15.402,15.3493,15.402,279200.0
2010-06-01 14:05:00,23.38,23.38,23.26,23.27,186800.0,15.3954,15.3954,15.3164,15.323,186800.0
2010-06-01 14:10:00,23.27,23.36,23.27,23.34,157600.0,15.323,15.3822,15.323,15.3691,157600.0
2010-06-01 14:15:00,23.35,23.35,23.3,23.32,81600.0,15.3756,15.3756,15.3427,15.3559,81600.0
2010-06-01 14:20:00,23.33,23.39,23.32,23.37,156100.0,15.3625,15.402,15.3559,15.3888,156100.0
2010-06-01 14:25:00,23.37,23.4,23.34,23.39,144800.0,15.3888,15.4086,15.3691,15.402,144800.0
2010-06-01 14:30:00,23.4,23.43,23.4,23.41,56500.0,15.4086,15.4283,15.4086,15.4151,56500.0
2010-06-01 14:35:00,23.41,23.43,23.4,23.43,38200.0,15.4151,15.4283,15.4086,15.4283,38200.0
2010-06-01 14:40:00,23.42,23.44,23.41,23.43,130000.0,15.4217,15.4349,15.4151,15.4283,130000.0
2010-06-01 14:45:00,23.43,23.47,23.43,23.45,72100.0,15.4283,15.4547,15.4283,15.4415,72100.0
2010-06-01 14:50:00,23.44,23.44,23.37,23.37,70900.0,15.4349,15.4349,15.3888,15.3888,70900.0
2010-06-01 14:55:00,23.36,23.36,23.32,23.36,64600.0,15.3822,15.3822,15.3559,15.3822,64600.0
2010-06-01 15:00:00,23.36,23.37,23.3,23.32,62600.0,15.3822,15.3888,15.3427,15.3559,62600.0
2010-06-01 15:05:00,23.32,23.34,23.28,23.28,94200.0,15.3559,15.3691,15.3295,15.3295,94200.0
2010-06-01 15:10:00,23.29,23.32,23.24,23.31,42600.0,15.3361,15.3559,15.3032,15.3493,42600.0
2010-06-01 15:15:00,23.31,23.32,23.23,23.23,80400.0,15.3493,15.3559,15.2966,15.2966,80400.0
2010-06-01 15:20:00,23.23,23.25,23.13,23.17,233200.0,15.2966,15.3098,15.2308,15.2571,233200.0
2010-06-01 15:25:00,23.17,23.21,23.14,23.21,151500.0,15.2571,15.2835,15.2374,15.2835,151500.0
2010-06-01 15:30:00,23.22,23.28,23.2,23.28,112900.0,15.29,15.3295,15.2769,15.3295,112900.0
2010-06-01 15:35:00,23.28,23.3,23.25,23.25,45400.0,15.3295,15.3427,15.3098,15.3098,45400.0
2010-06-01 15:40:00,23.26,23.27,23.21,23.21,143000.0,15.3164,15.323,15.2835,15.2835,143000.0
2010-06-01 15:45:00,23.21,23.21,23.11,23.12,261600.0,15.2835,15.2835,15.2176,15.2242,261600.0
2010-06-01 15:50:00,23.12,23.13,23.02,23.02,158600.0,15.2242,15.2308,15.1583,15.1583,158600.0
2010-06-01 15:55:00,23.02,23.05,22.94,23.0,411700.0,15.1583,15.1781,15.1057,15.1452,411700.0
2010-06-02 09:30:00,23.08,23.09,22.97,23.01,346900.0,15.1978,15.2044,15.1254,15.1518,346900.0
2010-06-02 09:35:00,23.01,23.03,22.81,22.84,234900.0,15.1518,15.1649,15.0201,15.0398,234900.0
2010-06-02 09:40:00,22.83,22.87,22.81,22.87,154800.0,15.0332,15.0596,15.0201,15.0596,154800.0
2010-06-02 09:45:00,22.87,22.87,22.81,22.82,82000.0,15.0596,15.0596,15.0201,15.0266,82000.0
2010-06-02 09:50:00,22.82,22.82,22.75,22.79,95000.0,15.0266,15.0266,14.9805,15.0069,95000.0
2010-06-02 09:55:00,22.8,22.88,22.8,22.87,110400.0,15.0135,15.0662,15.0135,15.0596,110400.0
2010-06-02 10:00:00,22.87,22.9,22.84,22.89,104400.0,15.0596,15.0793,15.0398,15.0727,104400.0
2010-06-02 10:05:00,22.89,22.97,22.89,22.94,117000.0,15.0727,15.1254,15.0727,15.1057,117000.0
2010-06-02 10:10:00,22.95,22.98,22.92,22.93,117200.0,15.1122,15.132,15.0925,15.0991,117200.0
2010-06-02 10:15:00,22.94,22.98,22.91,22.98,118000.0,15.1057,15.132,15.0859,15.132,118000.0
2010-06-02 10:20:00,22.98,23.04,22.98,23.04,115400.0,15.132,15.1715,15.132,15.1715,115400.0
2010-06-02 10:25:00,23.04,23.06,22.98,22.98,50900.0,15.1715,15.1847,15.132,15.132,50900.0
2010-06-02 10:30:00,22.98,23.02,22.98,23.0,19400.0,15.132,15.1583,15.132,15.1452,19400.0
2010-06-02 10:35:00,23.0,23.05,23.0,23.04,40100.0,15.1452,15.1781,15.1452,15.1715,40100.0
2010-06-02 10:40:00,23.03,23.09,23.03,23.07,128900.0,15.1649,15.2044,15.1649,15.1913,128900.0
2010-06-02 10:45:00,23.06,23.06,23.01,23.04,24200.0,15.1847,15.1847,15.1518,15.1715,24200.0
2010-06-02 10:50:00,23.05,23.06,23.01,23.02,61100.0,15.1781,15.1847,15.1518,15.1583,61100.0
2010-06-02 10:55:00,23.01,23.08,23.01,23.08,52200.0,15.1518,15.1978,15.1518,15.1978,52200.0
2010-06-02 11:00:00,23.08,23.09,23.07,23.08,39800.0,15.1978,15.2044,15.1913,15.1978,39800.0
2010-06-02 11:05:00,23.08,23.11,23.08,23.1,79700.0,15.1978,15.2176,15.1978,15.211,79700.0
2010-06-02 11:10:00,23.1,23.12,23.09,23.1,38900.0,15.211,15.2242,15.2044,15.211,38900.0
2010-06-02 11:15:00,23.09,23.15,23.09,23.1,95400.0,15.2044,15.2439,15.2044,15.211,95400.0
2010-06-02 11:20:00,23.11,23.13,23.1,23.12,40200.0,15.2176,15.2308,15.211,15.2242,40200.0
2010-06-02 11:25:00,23.13,23.15,23.11,23.12,71300.0,15.2308,15.2439,15.2176,15.2242,71300.0
2010-06-02 11:30:00,23.12,23.14,23.11,23.14,37100.0,15.2242,15.2374,15.2176,15.2374,37100.0
2010-06-02 11:35:00,23.15,23.18,23.14,23.17,35200.0,15.2439,15.2637,15.2374,15.2571,35200.0
2010-06-02 11:40:00,23.17,23.23,23.16,23.23,69400.0,15.2571,15.2966,15.2505,15.2966,69400.0
2010-06-02 11:45:00,23.23,23.25,23.22,23.23,78000.0,15.2966,15.3098,15.29,15.2966,78000.0
2010-06-02 11:50:00,23.24,23.25,23.21,23.21,39200.0,15.3032,15.3098,15.2835,15.2835,39200.0
2010-06-02 11:55:00,23.2,23.2,23.16,23.17,38200.0,15.2769,15.2769,15.2505,15.2571,38200.0
2010-06-02 12:00:00,23.17,23.2,23.17,23.2,14700.0,15.2571,15.2769,15.2571,15.2769,14700.0
2010-06-02 12:05:00,23.2,23.25,23.2,23.22,146500.0,15.2769,15.3098,15.2769,15.29,146500.0
2010-06-02 12:10:00,23.21,23.21,23.19,23.19,13900.0,15.2835,15.2835,15.2703,15.2703,13900.0
2010-06-02 12:15:00,23.19,23.2,23.17,23.17,11400.0,15.2703,15.2769,15.2571,15.2571,11400.0
2010-06-02 12:20:00,23.16,23.17,23.13,23.13,55200.0,15.2505,15.2571,15.2308,15.2308,55200.0
2010-06-02 12:25:00,23.14,23.18,23.14,23.18,30800.0,15.2374,15.2637,15.2374,15.2637,30800.0
2010-06-02 12:30:00,23.18,23.18,23.16,23.18,25200.0,15.2637,15.2637,15.2505,15.2637,25200.0
2010-06-02 12:35:00,23.19,23.19,23.16,23.16,25700.0,15.2703,15.2703,15.2505,15.2505,25700.0
2010-06-02 12:40:00,23.17,23.19,23.17,23.19,20200.0,15.2571,15.2703,15.2571,15.2703,20200.0
2010-06-02 12:45:00,23.2,23.23,23.2,23.23,19800.0,15.2769,15.2966,15.2769,15.2966,19800.0
2010-06-02 12:50:00,23.23,23.23,23.19,23.2,40700.0,15.2966,15.2966,15.2703,15.2769,40700.0
2010-06-02 12:55:00,23.19,23.21,23.18,23.2,88700.0,15.2703,15.2835,15.2637,15.2769,88700.0
2010-06-02 13:00:00,23.2,23.23,23.18,23.23,125700.0,15.2769,15.2966,15.2637,15.2966,125700.0
2010-06-02 13:05:00,23.23,23.23,23.19,23.2,156000.0,15.2966,15.2966,15.2703,15.2769,156000.0
2010-06-02 13:10:00,23.2,23.22,23.17,23.18,144500.0,15.2769,15.29,15.2571,15.2637,144500.0
2010-06-02 13:15:00,23.18,23.19,23.18,23.19,47900.0,15.2637,15.2703,15.2637,15.2703,47900.0
2010-06-02 13:20:00,23.19,23.21,23.18,23.21,62800.0,15.2703,15.2835,15.2637,15.2835,62800.0
2010-06-02 13:25:00,23.22,23.23,23.2,23.21,29100.0,15.29,15.2966,15.2769,15.2835,29100.0
2010-06-02 13:30:00,23.21,23.22,23.21,23.21,13600.0,15.2835,15.29,15.2835,15.2835,13600.0
2010-06-02 13:35:00,23.21,23.22,23.2,23.21,25400.0,15.2835,15.29,15.2769,15.2835,25400.0
2010-06-02 13:40:00,23.21,23.22,23.2,23.2,13500.0,15.2835,15.29,15.2769,15.2769,13500.0
2010-06-02 13:45:00,23.21,23.21,23.17,23.17,13300.0,15.2835,15.2835,15.2571,15.2571,13300.0
2010-06-02 13:50:00,23.16,23.18,23.15,23.16,22500.0,15.2505,15.2637,15.2439,15.2505,22500.0
2010-06-02 13:55:00,23.16,23.16,23.14,23.14,15600.0,15.2505,15.2505,15.2374,15.2374,15600.0
2010-06-02 14:00:00,23.14,23.14,23.09,23.11,68200.0,15.2374,15.2374,15.2044,15.2176,68200.0
2010-06-02 14:05:00,23.1,23.11,23.09,23.11,27100.0,15.211,15.2176,15.2044,15.2176,27100.0
2010-06-02 14:10:00,23.1,23.1,23.09,23.1,50300.0,15.211,15.211,15.2044,15.211,50300.0
2010-06-02 14:15:00,23.09,23.1,23.05,23.05,63200.0,15.2044,15.211,15.1781,15.1781,63200.0
2010-06-02 14:20:00,23.04,23.07,23.03,23.04,95800.0,15.1715,15.1913,15.1649,15.1715,95800.0
2010-06-02 14:25:00,23.04,23.04,23.01,23.03,87000.0,15.1715,15.1715,15.1518,15.1649,87000.0
2010-06-02 14:30:00,23.03,23.08,23.03,23.04,42000.0,15.1649,15.1978,15.1649,15.1715,42000.0
2010-06-02 14:35:00,23.04,23.08,23.04,23.08,36500.0,15.1715,15.1978,15.1715,15.1978,36500.0
2010-06-02 14:40:00,23.08,23.16,23.08,23.16,90500.0,15.1978,15.2505,15.1978,15.2505,90500.0
2010-06-02 14:45:00,23.17,23.19,23.17,23.19,64400.0,15.2571,15.2703,15.2571,15.2703,64400.0
2010-06-02 14:50:00,23.19,23.24,23.19,23.21,150400.0,15.2703,15.3032,15.2703,15.2835,150400.0
2010-06-02 14:55:00,23.21,23.22,23.2,23.21,50900.0,15.2835,15.29,15.2769,15.2835,50900.0
2010-06-02 15:00:00,23.22,23.24,23.22,23.23,43600.0,15.29,15.3032,15.29,15.2966,43600.0
2010-06-02 15:05:00,23.23,23.29,23.22,23.25,76400.0,15.2966,15.3361,15.29,15.3098,76400.0
2010-06-02 15:10:00,23.25,23.28,23.24,23.27,58900.0,15.3098,15.3295,15.3032,15.323,58900.0
2010-06-02 15:15:00,23.27,23.29,23.24,23.25,73300.0,15.323,15.3361,15.3032,15.3098,73300.0
2010-06-02 15:20:00,23.25,23.25,23.22,23.24,68700.0,15.3098,15.3098,15.29,15.3032,68700.0
2010-06-02 15:25:00,23.24,23.27,23.24,23.27,39000.0,15.3032,15.323,15.3032,15.323,39000.0
2010-06-02 15:30:00,23.27,23.31,23.23,23.25,163300.0,15.323,15.3493,15.2966,15.3098,163300.0
2010-06-02 15:35:00,23.24,23.26,23.23,23.25,47200.0,15.3032,15.3164,15.2966,15.3098,47200.0
2010-06-02 15:40:00,23.25,23.26,23.24,23.25,82700.0,15.3098,15.3164,15.3032,15.3098,82700.0
2010-06-02 15:45:00,23.25,23.26,23.2,23.22,119300.0,15.3098,15.3164,15.2769,15.29,119300.0
2010-06-02 15:50:00,23.22,23.28,23.22,23.28,121300.0,15.29,15.3295,15.29,15.3295,121300.0
2010-06-02 15:55:00,23.28,23.37,23.27,23.34,335400.0,15.3295,15.3888,15.323,15.3691,335400.0
2010-06-03 09:30:00,23.49,23.53,23.36,23.52,101200.0,15.4678,15.4942,15.3822,15.4876,101200.0
2010-06-03 09:35:00,23.52,23.53,23.41,23.5,115200.0,15.4876,15.4942,15.4151,15.4744,115200.0
2010-06-03 09:40:00,23.5,23.54,23.49,23.51,154100.0,15.4744,15.5008,15.4678,15.481,154100.0
2010-06-03 09:45:00,23.51,23.59,23.51,23.57,113400.0,15.481,15.5337,15.481,15.5205,113400.0
2010-06-03 09:50:00,23.57,23.61,23.56,23.58,89500.0,15.5205,15.5468,15.5139,15.5271,89500.0
2010-06-03 09:55:00,23.58,23.59,23.57,23.57,71300.0,15.5271,15.5337,15.5205,15.5205,71300.0
2010-06-03 10:00:00,23.56,23.56,23.48,23.5,78500.0,15.5139,15.5139,15.4612,15.4744,78500.0
2010-06-03 10:05:00,23.5,23.57,23.5,23.57,94400.0,15.4744,15.5205,15.4744,15.5205,94400.0
2010-06-03 10:10:00,23.58,23.6,23.56,23.57,114700.0,15.5271,15.5403,15.5139,15.5205,114700.0
2010-06-03 10:15:00,23.56,23.59,23.54,23.55,82700.0,15.5139,15.5337,15.5008,15.5073,82700.0
2010-06-03 10:20:00,23.56,23.61,23.55,23.55,79400.0,15.5139,15.5468,15.5073,15.5073,79400.0
2010-06-03 10:25:00,23.54,23.59,23.52,23.56,146300.0,15.5008,15.5337,15.4876,15.5139,146300.0
2010-06-03 10:30:00,23.55,23.58,23.52,23.58,73200.0,15.5073,15.5271,15.4876,15.5271,73200.0
2010-06-03 10:35:00,23.58,23.59,23.46,23.49,73600.0,15.5271,15.5337,15.4481,15.4678,73600.0
2010-06-03 10:40:00,23.49,23.52,23.49,23.52,44500.0,15.4678,15.4876,15.4678,15.4876,44500.0
2010-06-03 10:45:00,23.52,23.57,23.52,23.56,46200.0,15.4876,15.5205,15.4876,15.5139,46200.0
2010-06-03 10:50:00,23.57,23.58,23.53,23.54,26300.0,15.5205,15.5271,15.4942,15.5008,26300.0
2010-06-03 10:55:00,23.54,23.58,23.54,23.55,26500.0,15.5008,15.5271,15.5008,15.5073,26500.0
2010-06-03 11:00:00,23.55,23.58,23.55,23.58,32800.0,15.5073,15.5271,15.5073,15.5271,32800.0
2010-06-03 11:05:00,23.58,23.6,23.57,23.57,81600.0,15.5271,15.5403,15.5205,15.5205,81600.0
2010-06-03 11:10:00,23.58,23.59,23.56,23.58,13300.0,15.5271,15.5337,15.5139,15.5271,13300.0
2010-06-03 11:15:00,23.58,23.58,23.55,23.55,61400.0,15.5271,15.5271,15.5073,15.5073,61400.0
2010-06-03 11:20:00,23.55,23.56,23.54,23.56,19400.0,15.5073,15.5139,15.5008,15.5139,19400.0
2010-06-03 11:25:00,23.56,23.58,23.55,23.55,44400.0,15.5139,15.5271,15.5073,15.5073,44400.0
2010-06-03 11:30:00,23.55,23.56,23.53,23.56,34100.0,15.5073,15.5139,15.4942,15.5139,34100.0
2010-06-03 11:35:00,23.56,23.58,23.55,23.55,76900.0,15.5139,15.5271,15.5073,15.5073,76900.0
2010-06-03 11:40:00,23.56,23.6,23.55,23.6,23200.0,15.5139,15.5403,15.5073,15.5403,23200.0
2010-06-03 11:45:00,23.6,23.66,23.6,23.63,85600.0,15.5403,15.5798,15.5403,15.56,85600.0
2010-06-03 11:50:00,23.63,23.65,23.63,23.63,45000.0,15.56,15.5732,15.56,15.56,45000.0
2010-06-03 11:55:00,23.63,23.64,23.56,23.56,33600.0,15.56,15.5666,15.5139,15.5139,33600.0
2010-06-03 12:00:00,23.56,23.57,23.53,23.54,98500.0,15.5139,15.5205,15.4942,15.5008,98500.0
2010-06-03 12:05:00,23.53,23.53,23.43,23.45,147100.0,15.4942,15.4942,15.4283,15.4415,147100.0
2010-06-03 12:10:00,23.45,23.46,23.43,23.45,102200.0,15.4415,15.4481,15.4283,15.4415,102200.0
2010-06-03 12:15:00,23.45,23.46,23.41,23.45,28300.0,15.4415,15.4481,15.4151,15.4415,28300.0
2010-06-03 12:20:00,23.44,23.44,23.33,23.33,85400.0,15.4349,15.4349,15.3625,15.3625,85400.0
2010-06-03 12:25:00,23.33,23.35,23.28,23.35,92300.0,15.3625,15.3756,15.3295,15.3756,92300.0
2010-06-03 12:30:00,23.35,23.35,23.32,23.34,22800.0,15.3756,15.3756,15.3559,15.3691,22800.0
2010-06-03 12:35:00,23.34,23.39,23.33,23.38,40700.0,15.3691,15.402,15.3625,15.3954,40700.0
2010-06-03 12:40:00,23.39,23.4,23.37,23.38,61000.0,15.402,15.4086,15.3888,15.3954,61000.0
2010-06-03 12:45:00,23.38,23.4,23.38,23.38,56300.0,15.3954,15.4086,15.3954,15.3954,56300.0
2010-06-03 12:50:00,23.38,23.39,23.35,23.35,40800.0,15.3954,15.402,15.3756,15.3756,40800.0
2010-06-03 12:55:00,23.34,23.36,23.32,23.36,22000.0,15.3691,15.3822,15.3559,15.3822,22000.0
2010-06-03 13:00:00,23.37,23.41,23.37,23.41,39000.0,15.3888,15.4151,15.3888,15.4151,39000.0
2010-06-03 13:05:00,23.41,23.43,23.4,23.43,35800.0,15.4151,15.4283,15.4086,15.4283,35800.0
2010-06-03 13:10:00,23.43,23.44,23.41,23.41,4800.0,15.4283,15.4349,15.4151,15.4151,4800.0
2010-06-03 13:15:00,23.42,23.43,23.41,23.42,42100.0,15.4217,15.4283,15.4151,15.4217,42100.0
2010-06-03 13:20:00,23.42,23.44,23.42,23.44,10600.0,15.4217,15.4349,15.4217,15.4349,10600.0
2010-06-03 13:25:00,23.43,23.43,23.39,23.41,27000.0,15.4283,15.4283,15.402,15.4151,27000.0
2010-06-03 13:30:00,23.42,23.46,23.42,23.44,42800.0,15.4217,15.4481,15.4217,15.4349,42800.0
2010-06-03 13:35:00,23.44,23.47,23.42,23.46,65100.0,15.4349,15.4547,15.4217,15.4481,65100.0
2010-06-03 13:40:00,23.47,23.52,23.47,23.52,26200.0,15.4547,15.4876,15.4547,15.4876,26200.0
2010-06-03 13:45:00,23.53,23.53,23.5,23.52,51100.0,15.4942,15.4942,15.4744,15.4876,51100.0
2010-06-03 13:50:00,23.53,23.54,23.5,23.51,45700.0,15.4942,15.5008,15.4744,15.481,45700.0
2010-06-03 13:55:00,23.52,23.54,23.52,23.52,50200.0,15.4876,15.5008,15.4876,15.4876,50200.0
2010-06-03 14:00:00,23.52,23.55,23.52,23.52,61600.0,15.4876,15.5073,15.4876,15.4876,61600.0
2010-06-03 14:05:00,23.52,23.57,23.51,23.57,69500.0,15.4876,15.5205,15.481,15.5205,69500.0
2010-06-03 14:10:00,23.56,23.6,23.56,23.56,54900.0,15.5139,15.5403,15.5139,15.5139,54900.0
2010-06-03 14:15:00,23.56,23.56,23.52,23.53,47200.0,15.5139,15.5139,15.4876,15.4942,47200.0
2010-06-03 14:20:00,23.53,23.58,23.53,23.56,83200.0,15.4942,15.5271,15.4942,15.5139,83200.0
2010-06-03 14:25:00,23.55,23.56,23.5,23.5,48500.0,15.5073,15.5139,15.4744,15.4744,48500.0
2010-06-03 14:30:00,23.5,23.51,23.49,23.5,52400.0,15.4744,15.481,15.4678,15.4744,52400.0
2010-06-03 14:35:00,23.51,23.59,23.51,23.57,61000.0,15.481,15.5337,15.481,15.5205,61000.0
2010-06-03 14:40:00,23.57,23.63,23.57,23.62,100500.0,15.5205,15.56,15.5205,15.5534,100500.0
2010-06-03 14:45:00,23.62,23.62,23.58,23.6,44300.0,15.5534,15.5534,15.5271,15.5403,44300.0
2010-06-03 14:50:00,23.6,23.67,23.6,23.67,99300.0,15.5403,15.5864,15.5403,15.5864,99300.0
2010-06-03 14:55:00,23.67,23.67,23.62,23.65,67700.0,15.5864,15.5864,15.5534,15.5732,67700.0
2010-06-03 15:00:00,23.65,23.69,23.65,23.68,61700.0,15.5732,15.5995,15.5732,15.5929,61700.0
2010-06-03 15:05:00,23.67,23.69,23.67,23.69,26000.0,15.5864,15.5995,15.5864,15.5995,26000.0
2010-06-03 15:10:00,23.69,23.69,23.64,23.68,61300.0,15.5995,15.5995,15.5666,15.5929,61300.0
2010-06-03 15:15:00,23.68,23.68,23.6,23.64,66300.0,15.5929,15.5929,15.5403,15.5666,66300.0
2010-06-03 15:20:00,23.65,23.7,23.65,23.7,51100.0,15.5732,15.6061,15.5732,15.6061,51100.0
2010-06-03 15:25:00,23.7,23.74,23.7,23.74,124700.0,15.6061,15.6324,15.6061,15.6324,124700.0
2010-06-03 15:30:00,23.73,23.74,23.67,23.67,246500.0,15.6259,15.6324,15.5864,15.5864,246500.0
2010-06-03 15:35:00,23.68,23.75,23.68,23.73,310000.0,15.5929,15.639,15.5929,15.6259,310000.0
2010-06-03 15:40:00,23.74,23.76,23.71,23.76,344400.0,15.6324,15.6456,15.6127,15.6456,344400.0
2010-06-03 15:45:00,23.76,23.76,23.67,23.67,385600.0,15.6456,15.6456,15.5864,15.5864,385600.0
2010-06-03 15:50:00,23.66,23.69,23.64,23.69,109000.0,15.5798,15.5995,15.5666,15.5995,109000.0
2010-06-03 15:55:00,23.69,23.75,23.69,23.7,357400.0,15.5995,15.639,15.5995,15.6061,357400.0
2010-06-04 09:30:00,23.33,23.35,23.24,23.35,160800.0,15.3625,15.3756,15.3032,15.3756,160800.0
2010-06-04 09:35:00,23.35,23.35,23.31,23.31,89800.0,15.3756,15.3756,15.3493,15.3493,89800.0
2010-06-04 09:40:00,23.31,23.36,23.27,23.28,155900.0,15.3493,15.3822,15.323,15.3295,155900.0
2010-06-04 09:45:00,23.27,23.31,23.21,23.31,105400.0,15.323,15.3493,15.2835,15.3493,105400.0
2010-06-04 09:50:00,23.31,23.4,23.29,23.38,160500.0,15.3493,15.4086,15.3361,15.3954,160500.0
2010-06-04 09:55:00,23.38,23.4,23.34,23.37,105500.0,15.3954,15.4086,15.3691,15.3888,105500.0
2010-06-04 10:00:00,23.37,23.39,23.33,23.34,178100.0,15.3888,15.402,15.3625,15.3691,178100.0
2010-06-04 10:05:00,23.35,23.41,23.35,23.41,170000.0,15.3756,15.4151,15.3756,15.4151,170000.0
2010-06-04 10:10:00,23.41,23.54,23.4,23.53,238300.0,15.4151,15.5008,15.4086,15.4942,238300.0
2010-06-04 10:15:00,23.52,23.53,23.47,23.53,155500.0,15.4876,15.4942,15.4547,15.4942,155500.0
2010-06-04 10:20:00,23.52,23.53,23.48,23.51,102900.0,15.4876,15.4942,15.4612,15.481,102900.0
2010-06-04 10:25:00,23.52,23.55,23.5,23.52,57800.0,15.4876,15.5073,15.4744,15.4876,57800.0
2010-06-04 10:30:00,23.52,23.52,23.45,23.5,124600.0,15.4876,15.4876,15.4415,15.4744,124600.0
2010-06-04 10:35:00,23.5,23.54,23.49,23.52,63000.0,15.4744,15.5008,15.4678,15.4876,63000.0
2010-06-04 10:40:00,23.51,23.52,23.49,23.49,29800.0,15.481,15.4876,15.4678,15.4678,29800.0
2010-06-04 10:45:00,23.49,23.49,23.44,23.45,23300.0,15.4678,15.4678,15.4349,15.4415,23300.0
2010-06-04 10:50:00,23.45,23.45,23.35,23.36,80000.0,15.4415,15.4415,15.3756,15.3822,80000.0
2010-06-04 10:55:00,23.36,23.38,23.34,23.34,59000.0,15.3822,15.3954,15.3691,15.3691,59000.0
2010-06-04 11:00:00,23.34,23.34,23.32,23.32,66100.0,15.3691,15.3691,15.3559,15.3559,66100.0
2010-06-04 11:05:00,23.33,23.37,23.33,23.33,57600.0,15.3625,15.3888,15.3625,15.3625,57600.0
2010-06-04 11:10:00,23.32,23.32,23.3,23.3,40600.0,15.3559,15.3559,15.3427,15.3427,40600.0
2010-06-04 11:15:00,23.31,23.33,23.26,23.26,36100.0,15.3493,15.3625,15.3164,15.3164,36100.0
2010-06-04 11:20:00,23.26,23.26,23.22,23.22,46000.0,15.3164,15.3164,15.29,15.29,46000.0
2010-06-04 11:25:00,23.22,23.24,23.21,23.23,44400.0,15.29,15.3032,15.2835,15.2966,44400.0
2010-06-04 11:30:00,23.23,23.25,23.2,23.24,23900.0,15.2966,15.3098,15.2769,15.3032,23900.0
2010-06-04 11:35:00,23.23,23.33,23.23,23.32,54700.0,15.2966,15.3625,15.2966,15.3559,54700.0
2010-06-04 11:40:00,23.33,23.35,23.3,23.3,98300.0,15.3625,15.3756,15.3427,15.3427,98300.0
2010-06-04 11:45:00,23.3,23.31,23.3,23.31,90900.0,15.3427,15.3493,15.3427,15.3493,90900.0
2010-06-04 11:50:00,23.32,23.32,23.29,23.3,45000.0,15.3559,15.3559,15.3361,15.3427,45000.0
2010-06-04 11:55:00,23.3,23.33,23.3,23.31,50300.0,15.3427,15.3625,15.3427,15.3493,50300.0
2010-06-04 12:00:00,23.3,23.3,23.21,23.25,121400.0,15.3427,15.3427,15.2835,15.3098,121400.0
2010-06-04 12:05:00,23.26,23.26,23.2,23.22,97600.0,15.3164,15.3164,15.2769,15.29,97600.0
2010-06-04 12:10:00,23.23,23.29,23.23,23.29,23800.0,15.2966,15.3361,15.2966,15.3361,23800.0
2010-06-04 12:15:00,23.3,23.32,23.28,23.29,51400.0,15.3427,15.3559,15.3295,15.3361,51400.0
2010-06-04 12:20:00,23.29,23.32,23.29,23.32,34200.0,15.3361,15.3559,15.3361,15.3559,34200.0
2010-06-04 12:25:00,23.32,23.35,23.31,23.31,21500.0,15.3559,15.3756,15.3493,15.3493,21500.0
2010-06-04 12:30:00,23.31,23.32,23.28,23.3,72400.0,15.3493,15.3559,15.3295,15.3427,72400.0
2010-06-04 12:35:00,23.3,23.3,23.27,23.27,11300.0,15.3427,15.3427,15.323,15.323,11300.0
2010-06-04 12:40:00,23.27,23.27,23.19,23.19,97000.0,15.323,15.323,15.2703,15.2703,97000.0
2010-06-04 12:45:00,23.19,23.22,23.19,23.22,22700.0,15.2703,15.29,15.2703,15.29,22700.0
2010-06-04 12:50:00,23.22,23.22,23.21,23.22,46100.0,15.29,15.29,15.2835,15.29,46100.0
2010-06-04 12:55:00,23.22,23.24,23.21,23.24,25300.0,15.29,15.3032,15.2835,15.3032,25300.0
2010-06-04 13:00:00,23.24,23.25,23.21,23.21,32400.0,15.3032,15.3098,15.2835,15.2835,32400.0
2010-06-04 13:05:00,23.22,23.23,23.18,23.18,53800.0,15.29,15.2966,15.2637,15.2637,53800.0
2010-06-04 13:10:00,23.19,23.19,23.15,23.15,63500.0,15.2703,15.2703,15.2439,15.2439,63500.0
2010-06-04 13:15:00,23.15,23.15,23.09,23.12,105900.0,15.2439,15.2439,15.2044,15.2242,105900.0
2010-06-04 13:20:00,23.11,23.11,23.06,23.07,76600.0,15.2176,15.2176,15.1847,15.1913,76600.0
2010-06-04 13:25:00,23.07,23.1,23.06,23.09,83100.0,15.1913,15.211,15.1847,15.2044,83100.0
2010-06-04 13:30:00,23.09,23.09,23.07,23.07,28400.0,15.2044,15.2044,15.1913,15.1913,28400.0
2010-06-04 13:35:00,23.07,23.1,23.07,23.1,172600.0,15.1913,15.211,15.1913,15.211,172600.0
2010-06-04 13:40:00,23.09,23.09,23.04,23.05,168000.0,15.2044,15.2044,15.1715,15.1781,168000.0
2010-06-04 13:45:00,23.05,23.08,23.04,23.04,86700.0,15.1781,15.1978,15.1715,15.1715,86700.0
2010-06-04 13:50:00,23.05,23.08,23.0,23.0,139100.0,15.1781,15.1978,15.1452,15.1452,139100.0
2010-06-04 13:55:00,23.0,23.03,23.0,23.02,119000.0,15.1452,15.1649,15.1452,15.1583,119000.0
2010-06-04 14:00:00,23.01,23.07,23.01,23.06,122900.0,15.1518,15.1913,15.1518,15.1847,122900.0
2010-06-04 14:05:00,23.06,23.06,22.97,22.97,96600.0,15.1847,15.1847,15.1254,15.1254,96600.0
2010-06-04 14:10:00,22.98,22.98,22.95,22.98,69100.0,15.132,15.132,15.1122,15.132,69100.0
2010-06-04 14:15:00,22.98,23.03,22.96,22.96,73100.0,15.132,15.1649,15.1188,15.1188,73100.0
2010-06-04 14:20:00,22.95,23.04,22.95,23.03,96900.0,15.1122,15.1715,15.1122,15.1649,96900.0
2010-06-04 14:25:00,23.03,23.03,22.95,22.97,107600.0,15.1649,15.1649,15.1122,15.1254,107600.0
2010-06-04 14:30:00,22.97,23.0,22.97,22.97,63500.0,15.1254,15.1452,15.1254,15.1254,63500.0
2010-06-04 14:35:00,22.97,22.97,22.9,22.92,154000.0,15.1254,15.1254,15.0793,15.0925,154000.0
2010-06-04 14:40:00,22.92,22.97,22.9,22.96,55900.0,15.0925,15.1254,15.0793,15.1188,55900.0
2010-06-04 14:45:00,22.95,23.0,22.87,22.87,158600.0,15.1122,15.1452,15.0596,15.0596,158600.0
2010-06-04 14:50:00,22.87,22.88,22.8,22.88,226900.0,15.0596,15.0662,15.0135,15.0662,226900.0
2010-06-04 14:55:00,22.87,22.89,22.82,22.85,156400.0,15.0596,15.0727,15.0266,15.0464,156400.0
2010-06-04 15:00:00,22.86,22.99,22.86,22.99,305600.0,15.053,15.1386,15.053,15.1386,305600.0
2010-06-04 15:05:00,22.99,22.99,22.93,22.97,161500.0,15.1386,15.1386,15.0991,15.1254,161500.0
2010-06-04 15:10:00,22.98,23.01,22.97,22.98,79000.0,15.132,15.1518,15.1254,15.132,79000.0
2010-06-04 15:15:00,22.97,23.0,22.93,22.99,124700.0,15.1254,15.1452,15.0991,15.1386,124700.0
2010-06-04 15:20:00,22.98,23.0,22.92,22.93,107100.0,15.132,15.1452,15.0925,15.0991,107100.0
2010-06-04 15:25:00,22.93,22.93,22.86,22.88,89900.0,15.0991,15.0991,15.053,15.0662,89900.0
2010-06-04 15:30:00,22.88,22.9,22.85,22.89,134700.0,15.0662,15.0793,15.0464,15.0727,134700.0
2010-06-04 15:35:00,22.89,22.95,22.89,22.92,133100.0,15.0727,15.1122,15.0727,15.0925,133100.0
2010-06-04 15:40:00,22.92,22.92,22.76,22.84,225500.0,15.0925,15.0925,14.9871,15.0398,225500.0
2010-06-04 15:45:00,22.84,22.96,22.84,22.95,206300.0,15.0398,15.1188,15.0398,15.1122,206300.0
2010-06-04 15:50:00,22.95,22.97,22.83,22.85,338500.0,15.1122,15.1254,15.0332,15.0464,338500.0
2010-06-04 15:55:00,22.86,22.96,22.86,22.96,597200.0,15.053,15.1188,15.053,15.1188,597200.0
2010-06-07 09:30:00,23.02,23.14,22.95,23.05,119300.0,15.1583,15.2374,15.1122,15.1781,119300.0
2010-06-07 09:35:00,23.04,23.05,22.92,22.94,173300.0,15.1715,15.1781,15.0925,15.1057,173300.0
2010-06-07 09:40:00,22.94,23.01,22.92,22.98,129900.0,15.1057,15.1518,15.0925,15.132,129900.0
2010-06-07 09:45:00,22.97,23.1,22.95,23.1,121400.0,15.1254,15.211,15.1122,15.211,121400.0
2010-06-07 09:50:00,23.1,23.17,23.07,23.16,73600.0,15.211,15.2571,15.1913,15.2505,73600.0
2010-06-07 09:55:00,23.17,23.25,23.16,23.22,210800.0,15.2571,15.3098,15.2505,15.29,210800.0
2010-06-07 10:00:00,23.22,23.23,23.19,23.22,118900.0,15.29,15.2966,15.2703,15.29,118900.0
2010-06-07 10:05:00,23.22,23.26,23.21,23.26,250000.0,15.29,15.3164,15.2835,15.3164,250000.0
2010-06-07 10:10:00,23.25,23.28,23.25,23.26,164500.0,15.3098,15.3295,15.3098,15.3164,164500.0
2010-06-07 10:15:00,23.27,23.28,23.19,23.19,89800.0,15.323,15.3295,15.2703,15.2703,89800.0
2010-06-07 10:20:00,23.18,23.19,23.16,23.19,121800.0,15.2637,15.2703,15.2505,15.2703,121800.0
2010-06-07 10:25:00,23.2,23.2,23.14,23.15,63100.0,15.2769,15.2769,15.2374,15.2439,63100.0
2010-06-07 10:30:00,23.15,23.15,23.08,23.09,67000.0,15.2439,15.2439,15.1978,15.2044,67000.0
2010-06-07 10:35:00,23.09,23.09,23.04,23.06,82000.0,15.2044,15.2044,15.1715,15.1847,82000.0
2010-06-07 10:40:00,23.06,23.08,23.04,23.04,54000.0,15.1847,15.1978,15.1715,15.1715,54000.0
2010-06-07 10:45:00,23.04,23.06,23.0,23.05,60500.0,15.1715,15.1847,15.1452,15.1781,60500.0
2010-06-07 10:50:00,23.06,23.07,22.95,22.96,87400.0,15.1847,15.1913,15.1122,15.1188,87400.0
2010-06-07 10:55:00,22.96,22.97,22.86,22.89,82600.0,15.1188,15.1254,15.053,15.0727,82600.0
2010-06-07 11:00:00,22.89,22.95,22.89,22.94,77300.0,15.0727,15.1122,15.0727,15.1057,77300.0
2010-06-07 11:05:00,22.94,22.95,22.93,22.94,66400.0,15.1057,15.1122,15.0991,15.1057,66400.0
2010-06-07 11:10:00,22.94,22.94,22.85,22.85,74200.0,15.1057,15.1057,15.0464,15.0464,74200.0
2010-06-07 11:15:00,22.84,22.87,22.81,22.84,47700.0,15.0398,15.0596,15.0201,15.0398,47700.0
2010-06-07 11:20:00,22.85,22.89,22.83,22.88,69900.0,15.0464,15.0727,15.0332,15.0662,69900.0
2010-06-07 11:25:00,22.88,22.94,22.87,22.94,36800.0,15.0662,15.1057,15.0596,15.1057,36800.0
2010-06-07 11:30:00,22.94,22.97,22.94,22.97,28500.0,15.1057,15.1254,15.1057,15.1254,28500.0
2010-06-07 11:35:00,22.97,23.0,22.97,22.97,49800.0,15.1254,15.1452,15.1254,15.1254,49800.0
2010-06-07 11:40:00,22.97,23.02,22.97,23.02,51900.0,15.1254,15.1583,15.1254,15.1583,51900.0
2010-06-07 11:45:00,23.02,23.03,22.97,22.97,54700.0,15.1583,15.1649,15.1254,15.1254,54700.0
2010-06-07 11:50:00,22.97,23.02,22.97,23.01,34200.0,15.1254,15.1583,15.1254,15.1518,34200.0
2010-06-07 11:55:00,23.01,23.02,23.0,23.02,15000.0,15.1518,15.1583,15.1452,15.1583,15000.0
2010-06-07 12:00:00,23.02,23.06,23.01,23.06,47500.0,15.1583,15.1847,15.1518,15.1847,47500.0
2010-06-07 12:05:00,23.05,23.06,23.04,23.04,43100.0,15.1781,15.1847,15.1715,15.1715,43100.0
2010-06-07 12:10:00,23.03,23.05,23.01,23.03,76200.0,15.1649,15.1781,15.1518,15.1649,76200.0
2010-06-07 12:15:00,23.02,23.03,23.01,23.02,28000.0,15.1583,15.1649,15.1518,15.1583,28000.0
2010-06-07 12:20:00,23.02,23.04,23.02,23.03,26300.0,15.1583,15.1715,15.1583,15.1649,26300.0
2010-06-07 12:25:00,23.03,23.03,22.97,22.97,40200.0,15.1649,15.1649,15.1254,15.1254,40200.0
2010-06-07 12:30:00,22.96,22.96,22.95,22.95,23600.0,15.1188,15.1188,15.1122,15.1122,23600.0
2010-06-07 12:35:00,22.96,22.96,22.94,22.94,13900.0,15.1188,15.1188,15.1057,15.1057,13900.0
2010-06-07 12:40:00,22.95,22.99,22.95,22.97,30500.0,15.1122,15.1386,15.1122,15.1254,30500.0
2010-06-07 12:45:00,22.97,22.97,22.96,22.97,26600.0,15.1254,15.1254,15.1188,15.1254,26600.0
2010-06-07 12:50:00,22.99,23.0,22.99,23.0,36300.0,15.1386,15.1452,15.1386,15.1452,36300.0
2010-06-07 12:55:00,23.0,23.0,22.99,22.99,34100.0,15.1452,15.1452,15.1386,15.1386,34100.0
2010-06-07 13:00:00,22.99,22.99,22.95,22.97,35100.0,15.1386,15.1386,15.1122,15.1254,35100.0
2010-06-07 13:05:00,22.97,22.98,22.96,22.97,14600.0,15.1254,15.132,15.1188,15.1254,14600.0
2010-06-07 13:10:00,22.98,22.99,22.97,22.99,58900.0,15.132,15.1386,15.1254,15.1386,58900.0
2010-06-07 13:15:00,22.99,23.03,22.99,23.03,23000.0,15.1386,15.1649,15.1386,15.1649,23000.0
2010-06-07 13:20:00,23.04,23.05,23.01,23.01,54900.0,15.1715,15.1781,15.1518,15.1518,54900.0
2010-06-07 13:25:00,23.01,23.05,23.01,23.05,40600.0,15.1518,15.1781,15.1518,15.1781,40600.0
2010-06-07 13:30:00,23.06,23.06,23.03,23.04,47000.0,15.1847,15.1847,15.1649,15.1715,47000.0
2010-06-07 13:35:00,23.04,23.05,23.0,23.0,59100.0,15.1715,15.1781,15.1452,15.1452,59100.0
2010-06-07 13:40:00,23.0,23.01,22.96,22.96,51100.0,15.1452,15.1518,15.1188,15.1188,51100.0
2010-06-07 13:45:00,22.96,22.99,22.89,22.89,63500.0,15.1188,15.1386,15.0727,15.0727,63500.0
2010-06-07 13:50:00,22.9,22.95,22.89,22.89,122700.0,15.0793,15.1122,15.0727,15.0727,122700.0
2010-06-07 13:55:00,22.9,22.93,22.86,22.9,85800.0,15.0793,15.0991,15.053,15.0793,85800.0
2010-06-07 14:00:00,22.89,23.0,22.88,22.98,204500.0,15.0727,15.1452,15.0662,15.132,204500.0
2010-06-07 14:05:00,22.98,23.0,22.95,22.97,128700.0,15.132,15.1452,15.1122,15.1254,128700.0
2010-06-07 14:10:00,22.98,22.98,22.95,22.95,19100.0,15.132,15.132,15.1122,15.1122,19100.0
2010-06-07 14:15:00,22.95,22.95,22.91,22.92,14700.0,15.1122,15.1122,15.0859,15.0925,14700.0
2010-06-07 14:20:00,22.92,22.93,22.89,22.89,49200.0,15.0925,15.0991,15.0727,15.0727,49200.0
2010-06-07 14:25:00,22.89,22.95,22.89,22.95,54200.0,15.0727,15.1122,15.0727,15.1122,54200.0
2010-06-07 14:30:00,22.94,23.0,22.92,22.92,109500.0,15.1057,15.1452,15.0925,15.0925,109500.0
2010-06-07 14:35:00,22.91,22.91,22.87,22.89,57400.0,15.0859,15.0859,15.0596,15.0727,57400.0
2010-06-07 14:40:00,22.89,22.89,22.85,22.86,35400.0,15.0727,15.0727,15.0464,15.053,35400.0
2010-06-07 14:45:00,22.86,22.9,22.81,22.87,108800.0,15.053,15.0793,15.0201,15.0596,108800.0
2010-06-07 14:50:00,22.87,22.89,22.86,22.88,63900.0,15.0596,15.0727,15.053,15.0662,63900.0
2010-06-07 14:55:00,22.88,22.89,22.86,22.87,62200.0,15.0662,15.0727,15.053,15.0596,62200.0
2010-06-07 15:00:00,22.86,22.89,22.86,22.89,53500.0,15.053,15.0727,15.053,15.0727,53500.0
2010-06-07 15:05:00,22.9,22.96,22.9,22.96,83700.0,15.0793,15.1188,15.0793,15.1188,83700.0
2010-06-07 15:10:00,22.97,22.97,22.88,22.88,62900.0,15.1254,15.1254,15.0662,15.0662,62900.0
2010-06-07 15:15:00,22.89,22.9,22.82,22.82,57400.0,15.0727,15.0793,15.0266,15.0266,57400.0
2010-06-07 15:20:00,22.82,22.86,22.77,22.83,200200.0,15.0266,15.053,14.9937,15.0332,200200.0
2010-06-07 15:25:00,22.83,22.83,22.76,22.76,34900.0,15.0332,15.0332,14.9871,14.9871,34900.0
2010-06-07 15:30:00,22.76,22.81,22.73,22.8,244600.0,14.9871,15.0201,14.9674,15.0135,244600.0
2010-06-07 15:35:00,22.8,22.82,22.78,22.78,46300.0,15.0135,15.0266,15.0003,15.0003,46300.0
2010-06-07 15:40:00,22.78,22.78,22.68,22.71,279100.0,15.0003,15.0003,14.9345,14.9542,279100.0
2010-06-07 15:45:00,22.72,22.78,22.72,22.75,156900.0,14.9608,15.0003,14.9608,14.9805,156900.0
2010-06-07 15:50:00,22.76,22.82,22.76,22.79,278000.0,14.9871,15.0266,14.9871,15.0069,278000.0
2010-06-07 15:55:00,22.8,22.82,22.73,22.78,311600.0,15.0135,15.0266,14.9674,15.0003,311600.0
2010-06-08 09:30:00,22.9,22.91,22.77,22.88,134900.0,15.0793,15.0859,14.9937,15.0662,134900.0
2010-06-08 09:35:00,22.88,22.9,22.85,22.87,134600.0,15.0662,15.0793,15.0464,15.0596,134600.0
2010-06-08 09:40:00,22.87,22.96,22.84,22.9,158900.0,15.0596,15.1188,15.0398,15.0793,158900.0
2010-06-08 09:45:00,22.91,22.91,22.83,22.85,119400.0,15.0859,15.0859,15.0332,15.0464,119400.0
2010-06-08 09:50:00,22.85,22.85,22.67,22.67,125500.0,15.0464,15.0464,14.9279,14.9279,125500.0
2010-06-08 09:55:00,22.67,22.71,22.64,22.68,141000.0,14.9279,14.9542,14.9081,14.9345,141000.0
2010-06-08 10:00:00,22.68,22.75,22.68,22.74,107300.0,14.9345,14.9805,14.9345,14.974,107300.0
2010-06-08 10:05:00,22.74,22.8,22.72,22.8,83700.0,14.974,15.0135,14.9608,15.0135,83700.0
2010-06-08 10:10:00,22.8,22.84,22.75,22.82,284400.0,15.0135,15.0398,14.9805,15.0266,284400.0
2010-06-08 10:15:00,22.82,22.82,22.69,22.7,163600.0,15.0266,15.0266,14.941,14.9476,163600.0
2010-06-08 10:20:00,22.7,22.73,22.66,22.7,145500.0,14.9476,14.9674,14.9213,14.9476,145500.0
2010-06-08 10:25:00,22.69,22.75,22.68,22.74,66700.0,14.941,14.9805,14.9345,14.974,66700.0
2010-06-08 10:30:00,22.74,22.74,22.67,22.67,181500.0,14.974,14.974,14.9279,14.9279,181500.0
2010-06-08 10:35:00,22.68,22.68,22.64,22.65,66300.0,14.9345,14.9345,14.9081,14.9147,66300.0
2010-06-08 10:40:00,22.64,22.66,22.58,22.63,123900.0,14.9081,14.9213,14.8686,14.9015,123900.0
2010-06-08 10:45:00,22.63,22.66,22.6,22.65,72800.0,14.9015,14.9213,14.8818,14.9147,72800.0
2010-06-08 10:50:00,22.65,22.67,22.61,22.65,80400.0,14.9147,14.9279,14.8884,14.9147,80400.0
2010-06-08 10:55:00,22.65,22.71,22.65,22.71,148700.0,14.9147,14.9542,14.9147,14.9542,148700.0
2010-06-08 11:00:00,22.7,22.75,22.69,22.7,183000.0,14.9476,14.9805,14.941,14.9476,183000.0
2010-06-08 11:05:00,22.7,22.7,22.6,22.64,133100.0,14.9476,14.9476,14.8818,14.9081,133100.0
2010-06-08 11:10:00,22.65,22.68,22.62,22.64,119700.0,14.9147,14.9345,14.8949,14.9081,119700.0
2010-06-08 11:15:00,22.63,22.72,22.63,22.72,104000.0,14.9015,14.9608,14.9015,14.9608,104000.0
2010-06-08 11:20:00,22.73,22.87,22.73,22.85,121600.0,14.9674,15.0596,14.9674,15.0464,121600.0
2010-06-08 11:25:00,22.85,22.85,22.82,22.84,104000.0,15.0464,15.0464,15.0266,15.0398,104000.0
2010-06-08 11:30:00,22.83,22.88,22.81,22.86,156600.0,15.0332,15.0662,15.0201,15.053,156600.0
2010-06-08 11:35:00,22.85,22.87,22.82,22.84,70700.0,15.0464,15.0596,15.0266,15.0398,70700.0
2010-06-08 11:40:00,22.83,22.84,22.77,22.79,93100.0,15.0332,15.0398,14.9937,15.0069,93100.0
2010-06-08 11:45:00,22.79,22.85,22.78,22.85,116300.0,15.0069,15.0464,15.0003,15.0464,116300.0
2010-06-08 11:50:00,22.84,22.88,22.84,22.86,184800.0,15.0398,15.0662,15.0398,15.053,184800.0
2010-06-08 11:55:00,22.85,22.89,22.83,22.83,85400.0,15.0464,15.0727,15.0332,15.0332,85400.0
2010-06-08 12:00:00,22.84,22.88,22.82,22.82,61900.0,15.0398,15.0662,15.0266,15.0266,61900.0
2010-06-08 12:05:00,22.82,22.83,22.75,22.75,125500.0,15.0266,15.0332,14.9805,14.9805,125500.0
2010-06-08 12:10:00,22.76,22.78,22.75,22.76,79900.0,14.9871,15.0003,14.9805,14.9871,79900.0
2010-06-08 12:15:00,22.76,22.76,22.73,22.76,27700.0,14.9871,14.9871,14.9674,14.9871,27700.0
2010-06-08 12:20:00,22.76,22.76,22.73,22.73,24300.0,14.9871,14.9871,14.9674,14.9674,24300.0
2010-06-08 12:25:00,22.74,22.75,22.74,22.75,31300.0,14.974,14.9805,14.974,14.9805,31300.0
2010-06-08 12:30:00,22.74,22.76,22.74,22.76,32500.0,14.974,14.9871,14.974,14.9871,32500.0
2010-06-08 12:35:00,22.76,22.77,22.75,22.76,20100.0,14.9871,14.9937,14.9805,14.9871,20100.0
2010-06-08 12:40:00,22.76,22.8,22.76,22.78,26900.0,14.9871,15.0135,14.9871,15.0003,26900.0
2010-06-08 12:45:00,22.78,22.78,22.73,22.75,34800.0,15.0003,15.0003,14.9674,14.9805,34800.0
2010-06-08 12:50:00,22.75,22.78,22.75,22.75,25800.0,14.9805,15.0003,14.9805,14.9805,25800.0
2010-06-08 12:55:00,22.75,22.77,22.75,22.76,49200.0,14.9805,14.9937,14.9805,14.9871,49200.0
2010-06-08 13:00:00,22.75,22.78,22.74,22.74,65400.0,14.9805,15.0003,14.974,14.974,65400.0
2010-06-08 13:05:00,22.73,22.74,22.69,22.71,86900.0,14.9674,14.974,14.941,14.9542,86900.0
2010-06-08 13:10:00,22.71,22.75,22.71,22.75,118700.0,14.9542,14.9805,14.9542,14.9805,118700.0
2010-06-08 13:15:00,22.74,22.75,22.71,22.72,40900.0,14.974,14.9805,14.9542,14.9608,40900.0
2010-06-08 13:20:00,22.73,22.74,22.69,22.7,38200.0,14.9674,14.974,14.941,14.9476,38200.0
2010-06-08 13:25:00,22.69,22.7,22.66,22.67,261800.0,14.941,14.9476,14.9213,14.9279,261800.0
2010-06-08 13:30:00,22.68,22.69,22.61,22.61,257600.0,14.9345,14.941,14.8884,14.8884,257600.0
2010-06-08 13:35:00,22.61,22.65,22.6,22.65,170400.0,14.8884,14.9147,14.8818,14.9147,170400.0
2010-06-08 13:40:00,22.65,22.67,22.65,22.66,174600.0,14.9147,14.9279,14.9147,14.9213,174600.0
2010-06-08 13:45:00,22.67,22.67,22.58,22.58,40100.0,14.9279,14.9279,14.8686,14.8686,40100.0
2010-06-08 13:50:00,22.58,22.59,22.53,22.53,48300.0,14.8686,14.8752,14.8357,14.8357,48300.0
2010-06-08 13:55:00,22.53,22.61,22.52,22.61,60200.0,14.8357,14.8884,14.8291,14.8884,60200.0
2010-06-08 14:00:00,22.62,22.64,22.59,22.63,133000.0,14.8949,14.9081,14.8752,14.9015,133000.0
2010-06-08 14:05:00,22.64,22.64,22.6,22.6,58800.0,14.9081,14.9081,14.8818,14.8818,58800.0
2010-06-08 14:10:00,22.6,22.6,22.55,22.57,156400.0,14.8818,14.8818,14.8489,14.862,156400.0
2010-06-08 14:15:00,22.57,22.61,22.57,22.61,162900.0,14.862,14.8884,14.862,14.8884,162900.0
2010-06-08 14:20:00,22.62,22.7,22.62,22.7,136600.0,14.8949,14.9476,14.8949,14.9476,136600.0
2010-06-08 14:25:00,22.71,22.72,22.67,22.67,79400.0,14.9542,14.9608,14.9279,14.9279,79400.0
2010-06-08 14:30:00,22.67,22.75,22.67,22.73,65900.0,14.9279,14.9805,14.9279,14.9674,65900.0
2010-06-08 14:35:00,22.72,22.73,22.68,22.69,174800.0,14.9608,14.9674,14.9345,14.941,174800.0
2010-06-08 14:40:00,22.69,22.75,22.68,22.74,150600.0,14.941,14.9805,14.9345,14.974,150600.0
2010-06-08 14:45:00,22.73,22.74,22.69,22.71,120700.0,14.9674,14.974,14.941,14.9542,120700.0
2010-06-08 14:50:00,22.72,22.72,22.66,22.68,242700.0,14.9608,14.9608,14.9213,14.9345,242700.0
2010-06-08 14:55:00,22.68,22.75,22.68,22.7,316200.0,14.9345,14.9805,14.9345,14.9476,316200.0
2010-06-08 15:00:00,22.71,22.74,22.68,22.72,162200.0,14.9542,14.974,14.9345,14.9608,162200.0
2010-06-08 15:05:00,22.73,22.81,22.72,22.78,286400.0,14.9674,15.0201,14.9608,15.0003,286400.0
2010-06-08 15:10:00,22.79,22.79,22.71,22.72,58800.0,15.0069,15.0069,14.9542,14.9608,58800.0
2010-06-08 15:15:00,22.72,22.72,22.65,22.68,120300.0,14.9608,14.9608,14.9147,14.9345,120300.0
2010-06-08 15:20:00,22.67,22.8,22.67,22.79,124100.0,14.9279,15.0135,14.9279,15.0069,124100.0
2010-06-08 15:25:00,22.8,22.9,22.79,22.9,227100.0,15.0135,15.0793,15.0069,15.0793,227100.0
2010-06-08 15:30:00,22.89,22.95,22.84,22.85,182600.0,15.0727,15.1122,15.0398,15.0464,182600.0
2010-06-08 15:35:00,22.84,22.98,22.84,22.98,157700.0,15.0398,15.132,15.0398,15.132,157700.0
2010-06-08 15:40:00,22.99,23.0,22.93,22.96,171700.0,15.1386,15.1452,15.0991,15.1188,171700.0
2010-06-08 15:45:00,22.96,22.98,22.92,22.92,154500.0,15.1188,15.132,15.0925,15.0925,154500.0
2010-06-08 15:50:00,22.91,23.0,22.91,22.92,202200.0,15.0859,15.1452,15.0859,15.0925,202200.0
2010-06-08 15:55:00,22.91,22.97,22.88,22.92,392100.0,15.0859,15.1254,15.0662,15.0925,392100.0
2010-06-09 09:30:00,23.03,23.07,22.95,23.06,133300.0,15.1649,15.1913,15.1122,15.1847,133300.0
2010-06-09 09:35:00,23.06,23.06,22.93,22.96,62700.0,15.1847,15.1847,15.0991,15.1188,62700.0
2010-06-09 09:40:00,22.95,23.03,22.94,22.99,72700.0,15.1122,15.1649,15.1057,15.1386,72700.0
2010-06-09 09:45:00,22.99,22.99,22.91,22.95,100000.0,15.1386,15.1386,15.0859,15.1122,100000.0
2010-06-09 09:50:00,22.95,23.05,22.95,23.0,79700.0,15.1122,15.1781,15.1122,15.1452,79700.0
2010-06-09 09:55:00,23.0,23.07,23.0,23.05,92100.0,15.1452,15.1913,15.1452,15.1781,92100.0
2010-06-09 10:00:00,23.05,23.08,23.01,23.03,56800.0,15.1781,15.1978,15.1518,15.1649,56800.0
2010-06-09 10:05:00,23.03,23.04,22.94,22.94,71700.0,15.1649,15.1715,15.1057,15.1057,71700.0
2010-06-09 10:10:00,22.94,22.97,22.93,22.97,42800.0,15.1057,15.1254,15.0991,15.1254,42800.0
2010-06-09 10:15:00,22.98,23.04,22.98,23.03,64700.0,15.132,15.1715,15.132,15.1649,64700.0
2010-06-09 10:20:00,23.04,23.06,23.03,23.06,31600.0,15.1715,15.1847,15.1649,15.1847,31600.0
2010-06-09 10:25:00,23.06,23.07,23.02,23.02,38300.0,15.1847,15.1913,15.1583,15.1583,38300.0
2010-06-09 10:30:00,23.01,23.04,22.98,23.0,69500.0,15.1518,15.1715,15.132,15.1452,69500.0
2010-06-09 10:35:00,23.01,23.03,22.97,22.98,43700.0,15.1518,15.1649,15.1254,15.132,43700.0
2010-06-09 10:40:00,22.98,23.02,22.95,23.02,57000.0,15.132,15.1583,15.1122,15.1583,57000.0
2010-06-09 10:45:00,23.02,23.08,23.02,23.07,56600.0,15.1583,15.1978,15.1583,15.1913,56600.0
2010-06-09 10:50:00,23.07,23.14,23.07,23.13,108200.0,15.1913,15.2374,15.1913,15.2308,108200.0
2010-06-09 10:55:00,23.12,23.15,23.1,23.15,64100.0,15.2242,15.2439,15.211,15.2439,64100.0
2010-06-09 11:00:00,23.15,23.17,23.13,23.16,72600.0,15.2439,15.2571,15.2308,15.2505,72600.0
2010-06-09 11:05:00,23.17,23.24,23.17,23.23,132100.0,15.2571,15.3032,15.2571,15.2966,132100.0
2010-06-09 11:10:00,23.24,23.27,23.22,23.23,111000.0,15.3032,15.323,15.29,15.2966,111000.0
2010-06-09 11:15:00,23.23,23.28,23.23,23.26,61700.0,15.2966,15.3295,15.2966,15.3164,61700.0
2010-06-09 11:20:00,23.26,23.32,23.26,23.31,80600.0,15.3164,15.3559,15.3164,15.3493,80600.0
2010-06-09 11:25:00,23.32,23.4,23.31,23.37,115500.0,15.3559,15.4086,15.3493,15.3888,115500.0
2010-06-09 11:30:00,23.36,23.39,23.35,23.38,67100.0,15.3822,15.402,15.3756,15.3954,67100.0
2010-06-09 11:35:00,23.39,23.44,23.39,23.4,110900.0,15.402,15.4349,15.402,15.4086,110900.0
2010-06-09 11:40:00,23.4,23.42,23.39,23.39,68100.0,15.4086,15.4217,15.402,15.402,68100.0
2010-06-09 11:45:00,23.39,23.41,23.39,23.39,63400.0,15.402,15.4151,15.402,15.402,63400.0
2010-06-09 11:50:00,23.4,23.4,23.39,23.4,8600.0,15.4086,15.4086,15.402,15.4086,8600.0
2010-06-09 11:55:00,23.4,23.4,23.38,23.38,30500.0,15.4086,15.4086,15.3954,15.3954,30500.0
2010-06-09 12:00:00,23.39,23.4,23.39,23.4,20600.0,15.402,15.4086,15.402,15.4086,20600.0
2010-06-09 12:05:00,23.39,23.39,23.35,23.37,90200.0,15.402,15.402,15.3756,15.3888,90200.0
2010-06-09 12:10:00,23.37,23.37,23.36,23.37,1500.0,15.3888,15.3888,15.3822,15.3888,1500.0
2010-06-09 12:15:00,23.37,23.38,23.33,23.33,96500.0,15.3888,15.3954,15.3625,15.3625,96500.0
2010-06-09 12:20:00,23.34,23.42,23.34,23.41,87900.0,15.3691,15.4217,15.3691,15.4151,87900.0
2010-06-09 12:25:00,23.41,23.42,23.4,23.4,40800.0,15.4151,15.4217,15.4086,15.4086,40800.0
2010-06-09 12:30:00,23.4,23.4,23.37,23.37,28600.0,15.4086,15.4086,15.3888,15.3888,28600.0
2010-06-09 12:35:00,23.36,23.37,23.35,23.37,40400.0,15.3822,15.3888,15.3756,15.3888,40400.0
2010-06-09 12:40:00,23.38,23.38,23.34,23.34,20800.0,15.3954,15.3954,15.3691,15.3691,20800.0
2010-06-09 12:45:00,23.33,23.35,23.32,23.35,86700.0,15.3625,15.3756,15.3559,15.3756,86700.0
2010-06-09 12:50:00,23.35,23.37,23.33,23.34,58500.0,15.3756,15.3888,15.3625,15.3691,58500.0
2010-06-09 12:55:00,23.33,23.33,23.27,23.29,87100.0,15.3625,15.3625,15.323,15.3361,87100.0
2010-06-09 13:00:00,23.29,23.29,23.27,23.27,11600.0,15.3361,15.3361,15.323,15.323,11600.0
2010-06-09 13:05:00,23.27,23.28,23.24,23.24,66500.0,15.323,15.3295,15.3032,15.3032,66500.0
2010-06-09 13:10:00,23.24,23.27,23.24,23.27,40000.0,15.3032,15.323,15.3032,15.323,40000.0
2010-06-09 13:15:00,23.26,23.28,23.25,23.28,23200.0,15.3164,15.3295,15.3098,15.3295,23200.0
2010-06-09 13:20:00,23.28,23.29,23.27,23.29,24700.0,15.3295,15.3361,15.323,15.3361,24700.0
2010-06-09 13:25:00,23.3,23.31,23.27,23.27,15400.0,15.3427,15.3493,15.323,15.323,15400.0
2010-06-09 13:30:00,23.27,23.27,23.24,23.24,80500.0,15.323,15.323,15.3032,15.3032,80500.0
2010-06-09 13:35:00,23.25,23.26,23.22,23.22,38500.0,15.3098,15.3164,15.29,15.29,38500.0
2010-06-09 13:40:00,23.21,23.25,23.18,23.25,144200.0,15.2835,15.3098,15.2637,15.3098,144200.0
2010-06-09 13:45:00,23.25,23.27,23.25,23.26,85500.0,15.3098,15.323,15.3098,15.3164,85500.0
2010-06-09 13:50:00,23.26,23.28,23.26,23.27,32400.0,15.3164,15.3295,15.3164,15.323,32400.0
2010-06-09 13:55:00,23.27,23.3,23.24,23.28,77200.0,15.323,15.3427,15.3032,15.3295,77200.0
2010-06-09 14:00:00,23.28,23.29,23.22,23.22,68500.0,15.3295,15.3361,15.29,15.29,68500.0
2010-06-09 14:05:00,23.23,23.23,23.2,23.22,79200.0,15.2966,15.2966,15.2769,15.29,79200.0
2010-06-09 14:10:00,23.2,23.25,23.2,23.25,46400.0,15.2769,15.3098,15.2769,15.3098,46400.0
2010-06-09 14:15:00,23.25,23.26,23.21,23.22,41200.0,15.3098,15.3164,15.2835,15.29,41200.0
2010-06-09 14:20:00,23.22,23.22,23.18,23.2,23100.0,15.29,15.29,15.2637,15.2769,23100.0
2010-06-09 14:25:00,23.2,23.25,23.18,23.25,47700.0,15.2769,15.3098,15.2637,15.3098,47700.0
2010-06-09 14:30:00,23.24,23.27,23.23,23.23,26200.0,15.3032,15.323,15.2966,15.2966,26200.0
2010-06-09 14:35:00,23.23,23.26,23.21,23.22,82900.0,15.2966,15.3164,15.2835,15.29,82900.0
2010-06-09 14:40:00,23.22,23.22,23.16,23.17,57300.0,15.29,15.29,15.2505,15.2571,57300.0
2010-06-09 14:45:00,23.17,23.2,23.13,23.16,55800.0,15.2571,15.2769,15.2308,15.2505,55800.0
2010-06-09 14:50:00,23.15,23.19,23.11,23.11,58700.0,15.2439,15.2703,15.2176,15.2176,58700.0
2010-06-09 14:55:00,23.12,23.14,23.06,23.06,67700.0,15.2242,15.2374,15.1847,15.1847,67700.0
2010-06-09 15:00:00,23.06,23.09,23.04,23.05,99400.0,15.1847,15.2044,15.1715,15.1781,99400.0
2010-06-09 15:05:00,23.05,23.06,23.01,23.04,163800.0,15.1781,15.1847,15.1518,15.1715,163800.0
2010-06-09 15:10:00,23.04,23.04,22.88,22.92,215100.0,15.1715,15.1715,15.0662,15.0925,215100.0
2010-06-09 15:15:00,22.92,22.94,22.85,22.89,111300.0,15.0925,15.1057,15.0464,15.0727,111300.0
2010-06-09 15:20:00,22.88,22.92,22.84,22.92,232100.0,15.0662,15.0925,15.0398,15.0925,232100.0
2010-06-09 15:25:00,22.92,22.96,22.9,22.96,119200.0,15.0925,15.1188,15.0793,15.1188,119200.0
2010-06-09 15:30:00,22.95,22.95,22.89,22.9,88500.0,15.1122,15.1122,15.0727,15.0793,88500.0
2010-06-09 15:35:00,22.89,22.91,22.84,22.86,155300.0,15.0727,15.0859,15.0398,15.053,155300.0
2010-06-09 15:40:00,22.86,22.91,22.86,22.86,156500.0,15.053,15.0859,15.053,15.053,156500.0
2010-06-09 15:45:00,22.86,22.87,22.8,22.82,258500.0,15.053,15.0596,15.0135,15.0266,258500.0
2010-06-09 15:50:00,22.82,22.82,22.75,22.79,244600.0,15.0266,15.0266,14.9805,15.0069,244600.0
2010-06-09 15:55:00,22.8,22.84,22.76,22.78,254200.0,15.0135,15.0398,14.9871,15.0003,254200.0
2010-06-10 09:30:00,23.0,23.09,22.95,22.98,181000.0,15.1452,15.2044,15.1122,15.132,181000.0
2010-06-10 09:35:00,22.98,22.98,22.86,22.89,203600.0,15.132,15.132,15.053,15.0727,203600.0
2010-06-10 09:40:00,22.89,22.89,22.82,22.87,155700.0,15.0727,15.0727,15.0266,15.0596,155700.0
2010-06-10 09:45:00,22.88,22.89,22.87,22.89,104100.0,15.0662,15.0727,15.0596,15.0727,104100.0
2010-06-10 09:50:00,22.89,22.99,22.89,22.96,308900.0,15.0727,15.1386,15.0727,15.1188,308900.0
2010-06-10 09:55:00,22.96,22.96,22.91,22.94,208100.0,15.1188,15.1188,15.0859,15.1057,208100.0
2010-06-10 10:00:00,22.95,22.99,22.94,22.94,332400.0,15.1122,15.1386,15.1057,15.1057,332400.0
2010-06-10 10:05:00,22.95,22.96,22.85,22.86,256500.0,15.1122,15.1188,15.0464,15.053,256500.0
2010-06-10 10:10:00,22.86,22.88,22.85,22.85,195200.0,15.053,15.0662,15.0464,15.0464,195200.0
2010-06-10 10:15:00,22.85,22.85,22.81,22.84,165300.0,15.0464,15.0464,15.0201,15.0398,165300.0
2010-06-10 10:20:00,22.83,22.83,22.76,22.79,306200.0,15.0332,15.0332,14.9871,15.0069,306200.0
2010-06-10 10:25:00,22.8,22.85,22.77,22.85,317100.0,15.0135,15.0464,14.9937,15.0464,317100.0
2010-06-10 10:30:00,22.84,22.84,22.83,22.83,156900.0,15.0398,15.0398,15.0332,15.0332,156900.0
2010-06-10 10:35:00,22.83,22.85,22.82,22.85,140200.0,15.0332,15.0464,15.0266,15.0464,140200.0
2010-06-10 10:40:00,22.85,22.89,22.82,22.88,173100.0,15.0464,15.0727,15.0266,15.0662,173100.0
2010-06-10 10:45:00,22.88,22.88,22.83,22.84,170700.0,15.0662,15.0662,15.0332,15.0398,170700.0
2010-06-10 10:50:00,22.83,22.84,22.83,22.84,91600.0,15.0332,15.0398,15.0332,15.0398,91600.0
2010-06-10 10:55:00,22.84,22.85,22.81,22.85,76900.0,15.0398,15.0464,15.0201,15.0464,76900.0
2010-06-10 11:00:00,22.85,22.86,22.82,22.85,106800.0,15.0464,15.053,15.0266,15.0464,106800.0
2010-06-10 11:05:00,22.85,22.87,22.82,22.82,32300.0,15.0464,15.0596,15.0266,15.0266,32300.0
2010-06-10 11:10:00,22.83,22.87,22.82,22.85,130200.0,15.0332,15.0596,15.0266,15.0464,130200.0
2010-06-10 11:15:00,22.85,22.85,22.83,22.84,30200.0,15.0464,15.0464,15.0332,15.0398,30200.0
2010-06-10 11:20:00,22.83,22.84,22.82,22.83,67200.0,15.0332,15.0398,15.0266,15.0332,67200.0
2010-06-10 11:25:00,22.84,22.84,22.82,22.83,65200.0,15.0398,15.0398,15.0266,15.0332,65200.0
2010-06-10 11:30:00,22.82,22.82,22.79,22.79,80300.0,15.0266,15.0266,15.0069,15.0069,80300.0
2010-06-10 11:35:00,22.79,22.8,22.72,22.74,125800.0,15.0069,15.0135,14.9608,14.974,125800.0
2010-06-10 11:40:00,22.74,22.74,22.7,22.7,96300.0,14.974,14.974,14.9476,14.9476,96300.0
2010-06-10 11:45:00,22.7,22.7,22.66,22.69,117600.0,14.9476,14.9476,14.9213,14.941,117600.0
2010-06-10 11:50:00,22.69,22.7,22.65,22.69,126500.0,14.941,14.9476,14.9147,14.941,126500.0
2010-06-10 11:55:00,22.68,22.7,22.68,22.69,54800.0,14.9345,14.9476,14.9345,14.941,54800.0
2010-06-10 12:00:00,22.69,22.69,22.66,22.66,116700.0,14.941,14.941,14.9213,14.9213,116700.0
2010-06-10 12:05:00,22.66,22.67,22.62,22.66,169800.0,14.9213,14.9279,14.8949,14.9213,169800.0
2010-06-10 12:10:00,22.67,22.67,22.62,22.63,75000.0,14.9279,14.9279,14.8949,14.9015,75000.0
2010-06-10 12:15:00,22.63,22.66,22.61,22.61,73300.0,14.9015,14.9213,14.8884,14.8884,73300.0
2010-06-10 12:20:00,22.61,22.66,22.61,22.64,50600.0,14.8884,14.9213,14.8884,14.9081,50600.0
2010-06-10 12:25:00,22.64,22.65,22.64,22.65,71300.0,14.9081,14.9147,14.9081,14.9147,71300.0
2010-06-10 12:30:00,22.65,22.67,22.65,22.65,71900.0,14.9147,14.9279,14.9147,14.9147,71900.0
2010-06-10 12:35:00,22.65,22.66,22.61,22.62,89800.0,14.9147,14.9213,14.8884,14.8949,89800.0
2010-06-10 12:40:00,22.63,22.63,22.6,22.6,86900.0,14.9015,14.9015,14.8818,14.8818,86900.0
2010-06-10 12:45:00,22.59,22.63,22.58,22.61,141200.0,14.8752,14.9015,14.8686,14.8884,141200.0
2010-06-10 12:50:00,22.61,22.65,22.61,22.62,120300.0,14.8884,14.9147,14.8884,14.8949,120300.0
2010-06-10 12:55:00,22.62,22.62,22.59,22.62,115500.0,14.8949,14.8949,14.8752,14.8949,115500.0
2010-06-10 13:00:00,22.63,22.65,22.6,22.6,102500.0,14.9015,14.9147,14.8818,14.8818,102500.0
2010-06-10 13:05:00,22.59,22.6,22.55,22.57,204300.0,14.8752,14.8818,14.8489,14.862,204300.0
2010-06-10 13:10:00,22.57,22.59,22.55,22.58,305900.0,14.862,14.8752,14.8489,14.8686,305900.0
2010-06-10 13:15:00,22.57,22.58,22.52,22.55,101200.0,14.862,14.8686,14.8291,14.8489,101200.0
2010-06-10 13:20:00,22.55,22.56,22.52,22.53,83700.0,14.8489,14.8554,14.8291,14.8357,83700.0
2010-06-10 13:25:00,22.54,22.61,22.54,22.59,88800.0,14.8423,14.8884,14.8423,14.8752,88800.0
2010-06-10 13:30:00,22.59,22.6,22.58,22.6,76700.0,14.8752,14.8818,14.8686,14.8818,76700.0
2010-06-10 13:35:00,22.6,22.64,22.57,22.63,99400.0,14.8818,14.9081,14.862,14.9015,99400.0
2010-06-10 13:40:00,22.64,22.66,22.63,22.65,159300.0,14.9081,14.9213,14.9015,14.9147,159300.0
2010-06-10 13:45:00,22.65,22.66,22.62,22.66,241200.0,14.9147,14.9213,14.8949,14.9213,241200.0
2010-06-10 13:50:00,22.66,22.68,22.63,22.64,131500.0,14.9213,14.9345,14.9015,14.9081,131500.0
2010-06-10 13:55:00,22.65,22.68,22.64,22.68,88900.0,14.9147,14.9345,14.9081,14.9345,88900.0
2010-06-10 14:00:00,22.67,22.7,22.65,22.7,91600.0,14.9279,14.9476,14.9147,14.9476,91600.0
2010-06-10 14:05:00,22.69,22.69,22.6,22.6,142600.0,14.941,14.941,14.8818,14.8818,142600.0
2010-06-10 14:10:00,22.6,22.63,22.59,22.6,151700.0,14.8818,14.9015,14.8752,14.8818,151700.0
2010-06-10 14:15:00,22.6,22.63,22.6,22.63,105700.0,14.8818,14.9015,14.8818,14.9015,105700.0
2010-06-10 14:20:00,22.62,22.64,22.61,22.63,175700.0,14.8949,14.9081,14.8884,14.9015,175700.0
2010-06-10 14:25:00,22.64,22.67,22.64,22.66,31400.0,14.9081,14.9279,14.9081,14.9213,31400.0
2010-06-10 14:30:00,22.66,22.68,22.65,22.65,137700.0,14.9213,14.9345,14.9147,14.9147,137700.0
2010-06-10 14:35:00,22.65,22.69,22.65,22.69,96400.0,14.9147,14.941,14.9147,14.941,96400.0
2010-06-10 14:40:00,22.7,22.72,22.68,22.7,249500.0,14.9476,14.9608,14.9345,14.9476,249500.0
2010-06-10 14:45:00,22.7,22.7,22.67,22.68,162600.0,14.9476,14.9476,14.9279,14.9345,162600.0
2010-06-10 14:50:00,22.68,22.7,22.67,22.67,65800.0,14.9345,14.9476,14.9279,14.9279,65800.0
2010-06-10 14:55:00,22.67,22.69,22.66,22.66,71100.0,14.9279,14.941,14.9213,14.9213,71100.0
2010-06-10 15:00:00,22.67,22.7,22.65,22.66,90700.0,14.9279,14.9476,14.9147,14.9213,90700.0
2010-06-10 15:05:00,22.65,22.66,22.64,22.66,149900.0,14.9147,14.9213,14.9081,14.9213,149900.0
2010-06-10 15:10:00,22.65,22.66,22.64,22.65,121400.0,14.9147,14.9213,14.9081,14.9147,121400.0
2010-06-10 15:15:00,22.66,22.72,22.66,22.71,217500.0,14.9213,14.9608,14.9213,14.9542,217500.0
2010-06-10 15:20:00,22.71,22.75,22.69,22.73,190100.0,14.9542,14.9805,14.941,14.9674,190100.0
2010-06-10 15:25:00,22.73,22.73,22.67,22.67,202100.0,14.9674,14.9674,14.9279,14.9279,202100.0
2010-06-10 15:30:00,22.67,22.7,22.66,22.67,205500.0,14.9279,14.9476,14.9213,14.9279,205500.0
2010-06-10 15:35:00,22.67,22.68,22.63,22.64,132500.0,14.9279,14.9345,14.9015,14.9081,132500.0
2010-06-10 15:40:00,22.63,22.72,22.62,22.72,495600.0,14.9015,14.9608,14.8949,14.9608,495600.0
2010-06-10 15:45:00,22.71,22.74,22.69,22.74,226700.0,14.9542,14.974,14.941,14.974,226700.0
2010-06-10 15:50:00,22.74,22.83,22.73,22.8,395400.0,14.974,15.0332,14.9674,15.0135,395400.0
2010-06-10 15:55:00,22.8,22.83,22.77,22.79,547800.0,15.0135,15.0332,14.9937,15.0069,547800.0
2010-06-11 09:30:00,22.54,22.64,22.52,22.64,148300.0,14.8423,14.9081,14.8291,14.9081,148300.0
2010-06-11 09:35:00,22.64,22.74,22.63,22.72,135000.0,14.9081,14.974,14.9015,14.9608,135000.0
2010-06-11 09:40:00,22.72,22.92,22.71,22.84,235000.0,14.9608,15.0925,14.9542,15.0398,235000.0
2010-06-11 09:45:00,22.84,22.86,22.7,22.7,81200.0,15.0398,15.053,14.9476,14.9476,81200.0
2010-06-11 09:50:00,22.71,22.77,22.71,22.76,57700.0,14.9542,14.9937,14.9542,14.9871,57700.0
2010-06-11 09:55:00,22.76,22.85,22.76,22.84,148100.0,14.9871,15.0464,14.9871,15.0398,148100.0
2010-06-11 10:00:00,22.84,22.89,22.78,22.88,111200.0,15.0398,15.0727,15.0003,15.0662,111200.0
2010-06-11 10:05:00,22.88,22.97,22.84,22.96,197300.0,15.0662,15.1254,15.0398,15.1188,197300.0
2010-06-11 10:10:00,22.95,22.96,22.87,22.88,137300.0,15.1122,15.1188,15.0596,15.0662,137300.0
2010-06-11 10:15:00,22.88,22.91,22.86,22.91,65900.0,15.0662,15.0859,15.053,15.0859,65900.0
2010-06-11 10:20:00,22.91,22.99,22.9,22.91,123200.0,15.0859,15.1386,15.0793,15.0859,123200.0
2010-06-11 10:25:00,22.91,22.91,22.87,22.88,63700.0,15.0859,15.0859,15.0596,15.0662,63700.0
2010-06-11 10:30:00,22.88,22.91,22.86,22.89,135500.0,15.0662,15.0859,15.053,15.0727,135500.0
2010-06-11 10:35:00,22.89,22.92,22.89,22.9,53700.0,15.0727,15.0925,15.0727,15.0793,53700.0
2010-06-11 10:40:00,22.9,22.94,22.9,22.9,62400.0,15.0793,15.1057,15.0793,15.0793,62400.0
2010-06-11 10:45:00,22.89,22.92,22.88,22.9,91100.0,15.0727,15.0925,15.0662,15.0793,91100.0
2010-06-11 10:50:00,22.89,22.9,22.74,22.74,251400.0,15.0727,15.0793,14.974,14.974,251400.0
2010-06-11 10:55:00,22.75,22.75,22.69,22.72,194700.0,14.9805,14.9805,14.941,14.9608,194700.0
2010-06-11 11:00:00,22.73,22.74,22.72,22.74,47100.0,14.9674,14.974,14.9608,14.974,47100.0
2010-06-11 11:05:00,22.74,22.74,22.64,22.65,111200.0,14.974,14.974,14.9081,14.9147,111200.0
2010-06-11 11:10:00,22.66,22.69,22.61,22.69,116700.0,14.9213,14.941,14.8884,14.941,116700.0
2010-06-11 11:15:00,22.68,22.68,22.63,22.67,88100.0,14.9345,14.9345,14.9015,14.9279,88100.0
2010-06-11 11:20:00,22.68,22.71,22.67,22.68,68800.0,14.9345,14.9542,14.9279,14.9345,68800.0
2010-06-11 11:25:00,22.68,22.73,22.67,22.71,54800.0,14.9345,14.9674,14.9279,14.9542,54800.0
2010-06-11 11:30:00,22.71,22.74,22.7,22.73,94000.0,14.9542,14.974,14.9476,14.9674,94000.0
2010-06-11 11:35:00,22.72,22.76,22.71,22.75,63900.0,14.9608,14.9871,14.9542,14.9805,63900.0
2010-06-11 11:40:00,22.75,22.75,22.71,22.71,93400.0,14.9805,14.9805,14.9542,14.9542,93400.0
2010-06-11 11:45:00,22.7,22.73,22.69,22.73,124600.0,14.9476,14.9674,14.941,14.9674,124600.0
2010-06-11 11:50:00,22.72,22.8,22.72,22.78,94600.0,14.9608,15.0135,14.9608,15.0003,94600.0
2010-06-11 11:55:00,22.78,22.79,22.75,22.79,123400.0,15.0003,15.0069,14.9805,15.0069,123400.0
2010-06-11 12:00:00,22.8,22.82,22.78,22.82,95500.0,15.0135,15.0266,15.0003,15.0266,95500.0
2010-06-11 12:05:00,22.81,22.81,22.8,22.81,59500.0,15.0201,15.0201,15.0135,15.0201,59500.0
2010-06-11 12:10:00,22.8,22.82,22.78,22.82,45300.0,15.0135,15.0266,15.0003,15.0266,45300.0
2010-06-11 12:15:00,22.83,22.83,22.82,22.83,23900.0,15.0332,15.0332,15.0266,15.0332,23900.0
2010-06-11 12:20:00,22.83,22.83,22.78,22.78,64900.0,15.0332,15.0332,15.0003,15.0003,64900.0
2010-06-11 12:25:00,22.77,22.81,22.76,22.81,111700.0,14.9937,15.0201,14.9871,15.0201,111700.0
2010-06-11 12:30:00,22.81,22.81,22.73,22.78,254900.0,15.0201,15.0201,14.9674,15.0003,254900.0
2010-06-11 12:35:00,22.79,22.84,22.79,22.83,49200.0,15.0069,15.0398,15.0069,15.0332,49200.0
2010-06-11 12:40:00,22.82,22.86,22.82,22.84,39700.0,15.0266,15.053,15.0266,15.0398,39700.0
2010-06-11 12:45:00,22.84,22.86,22.84,22.84,41500.0,15.0398,15.053,15.0398,15.0398,41500.0
2010-06-11 12:50:00,22.84,22.85,22.83,22.83,30400.0,15.0398,15.0464,15.0332,15.0332,30400.0
2010-06-11 12:55:00,22.83,22.83,22.8,22.81,89700.0,15.0332,15.0332,15.0135,15.0201,89700.0
2010-06-11 13:00:00,22.8,22.83,22.8,22.83,38000.0,15.0135,15.0332,15.0135,15.0332,38000.0
2010-06-11 13:05:00,22.83,22.88,22.83,22.87,71900.0,15.0332,15.0662,15.0332,15.0596,71900.0
2010-06-11 13:10:00,22.87,22.88,22.86,22.88,31000.0,15.0596,15.0662,15.053,15.0662,31000.0
2010-06-11 13:15:00,22.89,22.89,22.86,22.86,18200.0,15.0727,15.0727,15.053,15.053,18200.0
2010-06-11 13:20:00,22.85,22.85,22.83,22.83,47400.0,15.0464,15.0464,15.0332,15.0332,47400.0
2010-06-11 13:25:00,22.83,22.85,22.82,22.83,50600.0,15.0332,15.0464,15.0266,15.0332,50600.0
2010-06-11 13:30:00,22.84,22.88,22.83,22.83,113300.0,15.0398,15.0662,15.0332,15.0332,113300.0
2010-06-11 13:35:00,22.83,22.86,22.82,22.83,76700.0,15.0332,15.053,15.0266,15.0332,76700.0
2010-06-11 13:40:00,22.83,22.84,22.8,22.8,95200.0,15.0332,15.0398,15.0135,15.0135,95200.0
2010-06-11 13:45:00,22.8,22.81,22.77,22.77,130300.0,15.0135,15.0201,14.9937,14.9937,130300.0
2010-06-11 13:50:00,22.77,22.79,22.77,22.79,70700.0,14.9937,15.0069,14.9937,15.0069,70700.0
2010-06-11 13:55:00,22.8,22.83,22.79,22.79,58100.0,15.0135,15.0332,15.0069,15.0069,58100.0
2010-06-11 14:00:00,22.8,22.82,22.77,22.8,60100.0,15.0135,15.0266,14.9937,15.0135,60100.0
2010-06-11 14:05:00,22.79,22.8,22.77,22.8,79300.0,15.0069,15.0135,14.9937,15.0135,79300.0
2010-06-11 14:10:00,22.8,22.8,22.76,22.76,68400.0,15.0135,15.0135,14.9871,14.9871,68400.0
2010-06-11 14:15:00,22.76,22.78,22.72,22.74,113100.0,14.9871,15.0003,14.9608,14.974,113100.0
2010-06-11 14:20:00,22.74,22.75,22.73,22.74,72100.0,14.974,14.9805,14.9674,14.974,72100.0
2010-06-11 14:25:00,22.74,22.75,22.72,22.75,47800.0,14.974,14.9805,14.9608,14.9805,47800.0
2010-06-11 14:30:00,22.76,22.79,22.75,22.77,65800.0,14.9871,15.0069,14.9805,14.9937,65800.0
2010-06-11 14:35:00,22.77,22.79,22.76,22.78,53800.0,14.9937,15.0069,14.9871,15.0003,53800.0
2010-06-11 14:40:00,22.78,22.78,22.78,22.78,22100.0,15.0003,15.0003,15.0003,15.0003,22100.0
2010-06-11 14:45:00,22.79,22.86,22.78,22.85,74400.0,15.0069,15.053,15.0003,15.0464,74400.0
2010-06-11 14:50:00,22.85,22.87,22.85,22.86,30700.0,15.0464,15.0596,15.0464,15.053,30700.0
2010-06-11 14:55:00,22.85,22.85,22.83,22.83,22800.0,15.0464,15.0464,15.0332,15.0332,22800.0
2010-06-11 15:00:00,22.82,22.87,22.82,22.86,103300.0,15.0266,15.0596,15.0266,15.053,103300.0
2010-06-11 15:05:00,22.85,22.85,22.82,22.83,59100.0,15.0464,15.0464,15.0266,15.0332,59100.0
2010-06-11 15:10:00,22.83,22.83,22.8,22.83,86400.0,15.0332,15.0332,15.0135,15.0332,86400.0
2010-06-11 15:15:00,22.82,22.83,22.82,22.83,54500.0,15.0266,15.0332,15.0266,15.0332,54500.0
2010-06-11 15:20:00,22.82,22.83,22.81,22.82,51400.0,15.0266,15.0332,15.0201,15.0266,51400.0
2010-06-11 15:25:00,22.81,22.85,22.81,22.81,59100.0,15.0201,15.0464,15.0201,15.0201,59100.0
2010-06-11 15:30:00,22.82,22.88,22.82,22.87,30700.0,15.0266,15.0662,15.0266,15.0596,30700.0
2010-06-11 15:35:00,22.87,22.89,22.85,22.88,141700.0,15.0596,15.0727,15.0464,15.0662,141700.0
2010-06-11 15:40:00,22.88,22.93,22.88,22.91,163000.0,15.0662,15.0991,15.0662,15.0859,163000.0
2010-06-11 15:45:00,22.91,22.96,22.88,22.94,194500.0,15.0859,15.1188,15.0662,15.1057,194500.0
2010-06-11 15:50:00,22.94,22.94,22.89,22.92,207800.0,15.1057,15.1057,15.0727,15.0925,207800.0
2010-06-11 15:55:00,22.93,22.94,22.9,22.91,296200.0,15.0991,15.1057,15.0793,15.0859,296200.0
2010-06-14 09:30:00,23.1,23.14,23.0,23.08,320100.0,15.211,15.2374,15.1452,15.1978,320100.0
2010-06-14 09:35:00,23.08,23.09,22.99,23.05,146400.0,15.1978,15.2044,15.1386,15.1781,146400.0
2010-06-14 09:40:00,23.06,23.08,23.03,23.05,133200.0,15.1847,15.1978,15.1649,15.1781,133200.0
2010-06-14 09:45:00,23.05,23.07,23.05,23.07,48600.0,15.1781,15.1913,15.1781,15.1913,48600.0
2010-06-14 09:50:00,23.07,23.08,22.97,22.97,263600.0,15.1913,15.1978,15.1254,15.1254,263600.0
2010-06-14 09:55:00,22.97,22.98,22.85,22.94,295800.0,15.1254,15.132,15.0464,15.1057,295800.0
2010-06-14 10:00:00,22.94,23.0,22.94,22.99,121200.0,15.1057,15.1452,15.1057,15.1386,121200.0
2010-06-14 10:05:00,22.99,23.01,22.97,23.0,112900.0,15.1386,15.1518,15.1254,15.1452,112900.0
2010-06-14 10:10:00,23.01,23.06,23.01,23.05,37000.0,15.1518,15.1847,15.1518,15.1781,37000.0
2010-06-14 10:15:00,23.05,23.08,23.05,23.08,44800.0,15.1781,15.1978,15.1781,15.1978,44800.0
2010-06-14 10:20:00,23.08,23.08,23.05,23.06,56300.0,15.1978,15.1978,15.1781,15.1847,56300.0
2010-06-14 10:25:00,23.06,23.06,23.0,23.01,66100.0,15.1847,15.1847,15.1452,15.1518,66100.0
2010-06-14 10:30:00,23.02,23.05,23.02,23.03,67800.0,15.1583,15.1781,15.1583,15.1649,67800.0
2010-06-14 10:35:00,23.04,23.09,23.04,23.09,301100.0,15.1715,15.2044,15.1715,15.2044,301100.0
2010-06-14 10:40:00,23.09,23.13,23.08,23.09,149600.0,15.2044,15.2308,15.1978,15.2044,149600.0
2010-06-14 10:45:00,23.09,23.12,23.07,23.11,66000.0,15.2044,15.2242,15.1913,15.2176,66000.0
2010-06-14 10:50:00,23.12,23.14,23.11,23.13,38400.0,15.2242,15.2374,15.2176,15.2308,38400.0
2010-06-14 10:55:00,23.13,23.19,23.13,23.19,41300.0,15.2308,15.2703,15.2308,15.2703,41300.0
2010-06-14 11:00:00,23.19,23.19,23.16,23.18,32600.0,15.2703,15.2703,15.2505,15.2637,32600.0
2010-06-14 11:05:00,23.17,23.19,23.17,23.19,46400.0,15.2571,15.2703,15.2571,15.2703,46400.0
2010-06-14 11:10:00,23.19,23.22,23.18,23.21,51900.0,15.2703,15.29,15.2637,15.2835,51900.0
2010-06-14 11:15:00,23.2,23.21,23.19,23.2,37400.0,15.2769,15.2835,15.2703,15.2769,37400.0
2010-06-14 11:20:00,23.2,23.28,23.2,23.28,137500.0,15.2769,15.3295,15.2769,15.3295,137500.0
2010-06-14 11:25:00,23.27,23.28,23.2,23.23,147400.0,15.323,15.3295,15.2769,15.2966,147400.0
2010-06-14 11:30:00,23.23,23.23,23.18,23.19,49200.0,15.2966,15.2966,15.2637,15.2703,49200.0
2010-06-14 11:35:00,23.19,23.19,23.16,23.16,59000.0,15.2703,15.2703,15.2505,15.2505,59000.0
2010-06-14 11:40:00,23.16,23.18,23.15,23.18,64300.0,15.2505,15.2637,15.2439,15.2637,64300.0
2010-06-14 11:45:00,23.17,23.18,23.16,23.16,70600.0,15.2571,15.2637,15.2505,15.2505,70600.0
2010-06-14 11:50:00,23.15,23.17,23.15,23.15,63600.0,15.2439,15.2571,15.2439,15.2439,63600.0
2010-06-14 11:55:00,23.15,23.17,23.15,23.16,78000.0,15.2439,15.2571,15.2439,15.2505,78000.0
2010-06-14 12:00:00,23.15,23.18,23.14,23.17,74900.0,15.2439,15.2637,15.2374,15.2571,74900.0
2010-06-14 12:05:00,23.16,23.16,23.13,23.14,50500.0,15.2505,15.2505,15.2308,15.2374,50500.0
2010-06-14 12:10:00,23.15,23.15,23.13,23.14,43000.0,15.2439,15.2439,15.2308,15.2374,43000.0
2010-06-14 12:15:00,23.14,23.14,23.1,23.1,42300.0,15.2374,15.2374,15.211,15.211,42300.0
2010-06-14 12:20:00,23.1,23.15,23.09,23.14,70000.0,15.211,15.2439,15.2044,15.2374,70000.0
2010-06-14 12:25:00,23.14,23.15,23.12,23.14,39400.0,15.2374,15.2439,15.2242,15.2374,39400.0
2010-06-14 12:30:00,23.14,23.16,23.14,23.15,27700.0,15.2374,15.2505,15.2374,15.2439,27700.0
2010-06-14 12:35:00,23.16,23.16,23.13,23.13,136500.0,15.2505,15.2505,15.2308,15.2308,136500.0
2010-06-14 12:40:00,23.13,23.15,23.13,23.14,16600.0,15.2308,15.2439,15.2308,15.2374,16600.0
2010-06-14 12:45:00,23.14,23.15,23.11,23.11,33700.0,15.2374,15.2439,15.2176,15.2176,33700.0
2010-06-14 12:50:00,23.11,23.13,23.09,23.12,63800.0,15.2176,15.2308,15.2044,15.2242,63800.0
2010-06-14 12:55:00,23.13,23.13,23.09,23.09,45700.0,15.2308,15.2308,15.2044,15.2044,45700.0
2010-06-14 13:00:00,23.09,23.13,23.09,23.11,22000.0,15.2044,15.2308,15.2044,15.2176,22000.0
2010-06-14 13:05:00,23.11,23.12,23.05,23.07,116200.0,15.2176,15.2242,15.1781,15.1913,116200.0
2010-06-14 13:10:00,23.07,23.09,23.01,23.05,94100.0,15.1913,15.2044,15.1518,15.1781,94100.0
2010-06-14 13:15:00,23.06,23.08,23.03,23.03,141900.0,15.1847,15.1978,15.1649,15.1649,141900.0
2010-06-14 13:20:00,23.04,23.06,23.04,23.04,111300.0,15.1715,15.1847,15.1715,15.1715,111300.0
2010-06-14 13:25:00,23.05,23.07,23.03,23.05,60000.0,15.1781,15.1913,15.1649,15.1781,60000.0
2010-06-14 13:30:00,23.05,23.05,22.98,23.03,218200.0,15.1781,15.1781,15.132,15.1649,218200.0
2010-06-14 13:35:00,23.03,23.08,23.02,23.08,53100.0,15.1649,15.1978,15.1583,15.1978,53100.0
2010-06-14 13:40:00,23.07,23.07,23.06,23.06,26200.0,15.1913,15.1913,15.1847,15.1847,26200.0
2010-06-14 13:45:00,23.06,23.06,23.02,23.02,21000.0,15.1847,15.1847,15.1583,15.1583,21000.0
2010-06-14 13:50:00,23.01,23.01,22.97,22.97,90100.0,15.1518,15.1518,15.1254,15.1254,90100.0
2010-06-14 13:55:00,22.96,22.97,22.9,22.9,53200.0,15.1188,15.1254,15.0793,15.0793,53200.0
2010-06-14 14:00:00,22.89,22.94,22.89,22.93,90300.0,15.0727,15.1057,15.0727,15.0991,90300.0
2010-06-14 14:05:00,22.93,22.93,22.87,22.89,153900.0,15.0991,15.0991,15.0596,15.0727,153900.0
2010-06-14 14:10:00,22.89,22.93,22.89,22.92,49700.0,15.0727,15.0991,15.0727,15.0925,49700.0
2010-06-14 14:15:00,22.91,22.91,22.85,22.88,73000.0,15.0859,15.0859,15.0464,15.0662,73000.0
2010-06-14 14:20:00,22.88,22.92,22.87,22.91,87000.0,15.0662,15.0925,15.0596,15.0859,87000.0
2010-06-14 14:25:00,22.91,22.92,22.89,22.92,58300.0,15.0859,15.0925,15.0727,15.0925,58300.0
2010-06-14 14:30:00,22.92,22.92,22.86,22.88,31200.0,15.0925,15.0925,15.053,15.0662,31200.0
2010-06-14 14:35:00,22.88,22.9,22.86,22.9,75300.0,15.0662,15.0793,15.053,15.0793,75300.0
2010-06-14 14:40:00,22.89,22.94,22.88,22.93,88500.0,15.0727,15.1057,15.0662,15.0991,88500.0
2010-06-14 14:45:00,22.93,22.98,22.93,22.96,38100.0,15.0991,15.132,15.0991,15.1188,38100.0
2010-06-14 14:50:00,22.96,23.01,22.96,23.01,60900.0,15.1188,15.1518,15.1188,15.1518,60900.0
2010-06-14 14:55:00,23.0,23.0,22.96,22.97,34000.0,15.1452,15.1452,15.1188,15.1254,34000.0
2010-06-14 15:00:00,22.98,23.0,22.93,22.93,103500.0,15.132,15.1452,15.0991,15.0991,103500.0
2010-06-14 15:05:00,22.92,22.99,22.92,22.99,55500.0,15.0925,15.1386,15.0925,15.1386,55500.0
2010-06-14 15:10:00,22.98,23.0,22.98,22.99,28600.0,15.132,15.1452,15.132,15.1386,28600.0
2010-06-14 15:15:00,22.99,23.01,22.99,23.01,63100.0,15.1386,15.1518,15.1386,15.1518,63100.0
2010-06-14 15:20:00,23.0,23.0,22.94,22.96,55100.0,15.1452,15.1452,15.1057,15.1188,55100.0
2010-06-14 15:25:00,22.96,22.96,22.91,22.95,76400.0,15.1188,15.1188,15.0859,15.1122,76400.0
2010-06-14 15:30:00,22.95,22.95,22.87,22.88,82600.0,15.1122,15.1122,15.0596,15.0662,82600.0
2010-06-14 15:35:00,22.88,22.88,22.82,22.85,151000.0,15.0662,15.0662,15.0266,15.0464,151000.0
2010-06-14 15:40:00,22.85,22.85,22.81,22.85,222900.0,15.0464,15.0464,15.0201,15.0464,222900.0
2010-06-14 15:45:00,22.85,22.87,22.81,22.82,303800.0,15.0464,15.0596,15.0201,15.0266,303800.0
2010-06-14 15:50:00,22.81,22.81,22.74,22.78,362900.0,15.0201,15.0201,14.974,15.0003,362900.0
2010-06-14 15:55:00,22.78,22.78,22.73,22.76,269200.0,15.0003,15.0003,14.9674,14.9871,269200.0
2010-06-15 09:30:00,22.8,22.91,22.8,22.9,60800.0,15.0135,15.0859,15.0135,15.0793,60800.0
2010-06-15 09:35:00,22.9,23.0,22.88,22.99,220700.0,15.0793,15.1452,15.0662,15.1386,220700.0
2010-06-15 09:40:00,22.99,22.99,22.93,22.93,97900.0,15.1386,15.1386,15.0991,15.0991,97900.0
2010-06-15 09:45:00,22.93,22.95,22.92,22.93,79700.0,15.0991,15.1122,15.0925,15.0991,79700.0
2010-06-15 09:50:00,22.94,23.01,22.94,23.0,209600.0,15.1057,15.1518,15.1057,15.1452,209600.0
2010-06-15 09:55:00,23.0,23.05,23.0,23.02,126600.0,15.1452,15.1781,15.1452,15.1583,126600.0
2010-06-15 10:00:00,23.02,23.02,22.97,23.0,227700.0,15.1583,15.1583,15.1254,15.1452,227700.0
2010-06-15 10:05:00,23.0,23.03,22.97,22.97,197000.0,15.1452,15.1649,15.1254,15.1254,197000.0
2010-06-15 10:10:00,22.97,22.98,22.92,22.97,143700.0,15.1254,15.132,15.0925,15.1254,143700.0
2010-06-15 10:15:00,22.96,22.99,22.95,22.99,52000.0,15.1188,15.1386,15.1122,15.1386,52000.0
2010-06-15 10:20:00,22.98,23.0,22.97,23.0,80900.0,15.132,15.1452,15.1254,15.1452,80900.0
2010-06-15 10:25:00,23.0,23.02,22.99,23.0,106000.0,15.1452,15.1583,15.1386,15.1452,106000.0
2010-06-15 10:30:00,23.0,23.02,22.99,23.0,91500.0,15.1452,15.1583,15.1386,15.1452,91500.0
2010-06-15 10:35:00,23.01,23.02,22.97,22.98,170400.0,15.1518,15.1583,15.1254,15.132,170400.0
2010-06-15 10:40:00,22.98,22.98,22.94,22.96,182500.0,15.132,15.132,15.1057,15.1188,182500.0
2010-06-15 10:45:00,22.96,22.97,22.93,22.95,97500.0,15.1188,15.1254,15.0991,15.1122,97500.0
2010-06-15 10:50:00,22.95,22.95,22.94,22.95,104700.0,15.1122,15.1122,15.1057,15.1122,104700.0
2010-06-15 10:55:00,22.96,22.97,22.95,22.97,69300.0,15.1188,15.1254,15.1122,15.1254,69300.0
2010-06-15 11:00:00,22.97,22.99,22.97,22.97,209400.0,15.1254,15.1386,15.1254,15.1254,209400.0
2010-06-15 11:05:00,22.98,22.98,22.95,22.95,63800.0,15.132,15.132,15.1122,15.1122,63800.0
2010-06-15 11:10:00,22.95,22.95,22.94,22.95,37300.0,15.1122,15.1122,15.1057,15.1122,37300.0
2010-06-15 11:15:00,22.95,22.95,22.93,22.95,58600.0,15.1122,15.1122,15.0991,15.1122,58600.0
2010-06-15 11:20:00,22.95,22.97,22.95,22.97,204100.0,15.1122,15.1254,15.1122,15.1254,204100.0
2010-06-15 11:25:00,22.97,23.0,22.97,23.0,128300.0,15.1254,15.1452,15.1254,15.1452,128300.0
2010-06-15 11:30:00,23.0,23.0,22.97,22.98,54900.0,15.1452,15.1452,15.1254,15.132,54900.0
2010-06-15 11:35:00,22.97,22.98,22.97,22.97,77800.0,15.1254,15.132,15.1254,15.1254,77800.0
2010-06-15 11:40:00,22.97,22.98,22.96,22.98,70300.0,15.1254,15.132,15.1188,15.132,70300.0
2010-06-15 11:45:00,22.98,22.99,22.98,22.98,43200.0,15.132,15.1386,15.132,15.132,43200.0
2010-06-15 11:50:00,22.99,23.04,22.99,23.03,235300.0,15.1386,15.1715,15.1386,15.1649,235300.0
2010-06-15 11:55:00,23.03,23.06,23.01,23.02,142800.0,15.1649,15.1847,15.1518,15.1583,142800.0
2010-06-15 12:00:00,23.02,23.02,23.01,23.01,33800.0,15.1583,15.1583,15.1518,15.1518,33800.0
2010-06-15 12:05:00,23.01,23.04,23.01,23.04,85700.0,15.1518,15.1715,15.1518,15.1715,85700.0
2010-06-15 12:10:00,23.04,23.14,23.04,23.14,317000.0,15.1715,15.2374,15.1715,15.2374,317000.0
2010-06-15 12:15:00,23.13,23.13,23.12,23.12,19000.0,15.2308,15.2308,15.2242,15.2242,19000.0
2010-06-15 12:20:00,23.12,23.16,23.12,23.14,55100.0,15.2242,15.2505,15.2242,15.2374,55100.0
2010-06-15 12:25:00,23.15,23.15,23.14,23.15,86000.0,15.2439,15.2439,15.2374,15.2439,86000.0
2010-06-15 12:30:00,23.15,23.18,23.15,23.15,110600.0,15.2439,15.2637,15.2439,15.2439,110600.0
2010-06-15 12:35:00,23.16,23.17,23.14,23.16,82500.0,15.2505,15.2571,15.2374,15.2505,82500.0
2010-06-15 12:40:00,23.16,23.16,23.13,23.15,86800.0,15.2505,15.2505,15.2308,15.2439,86800.0
2010-06-15 12:45:00,23.14,23.14,23.1,23.1,198300.0,15.2374,15.2374,15.211,15.211,198300.0
2010-06-15 12:50:00,23.1,23.13,23.1,23.13,348800.0,15.211,15.2308,15.211,15.2308,348800.0
2010-06-15 12:55:00,23.14,23.23,23.13,23.23,332200.0,15.2374,15.2966,15.2308,15.2966,332200.0
2010-06-15 13:00:00,23.23,23.24,23.22,23.24,76400.0,15.2966,15.3032,15.29,15.3032,76400.0
2010-06-15 13:05:00,23.23,23.23,23.18,23.18,136100.0,15.2966,15.2966,15.2637,15.2637,136100.0
2010-06-15 13:10:00,23.17,23.23,23.17,23.23,57000.0,15.2571,15.2966,15.2571,15.2966,57000.0
2010-06-15 13:15:00,23.23,23.33,23.23,23.32,119200.0,15.2966,15.3625,15.2966,15.3559,119200.0
2010-06-15 13:20:00,23.31,23.33,23.28,23.28,91200.0,15.3493,15.3625,15.3295,15.3295,91200.0
2010-06-15 13:25:00,23.29,23.29,23.28,23.29,78700.0,15.3361,15.3361,15.3295,15.3361,78700.0
2010-06-15 13:30:00,23.29,23.29,23.27,23.27,53100.0,15.3361,15.3361,15.323,15.323,53100.0
2010-06-15 13:35:00,23.27,23.3,23.26,23.3,44600.0,15.323,15.3427,15.3164,15.3427,44600.0
2010-06-15 13:40:00,23.31,23.31,23.28,23.31,70200.0,15.3493,15.3493,15.3295,15.3493,70200.0
2010-06-15 13:45:00,23.3,23.34,23.3,23.34,82000.0,15.3427,15.3691,15.3427,15.3691,82000.0
2010-06-15 13:50:00,23.34,23.34,23.3,23.3,133300.0,15.3691,15.3691,15.3427,15.3427,133300.0
2010-06-15 13:55:00,23.3,23.32,23.3,23.32,97100.0,15.3427,15.3559,15.3427,15.3559,97100.0
2010-06-15 14:00:00,23.31,23.32,23.31,23.32,51100.0,15.3493,15.3559,15.3493,15.3559,51100.0
2010-06-15 14:05:00,23.33,23.38,23.33,23.37,116300.0,15.3625,15.3954,15.3625,15.3888,116300.0
2010-06-15 14:10:00,23.37,23.37,23.34,23.34,41700.0,15.3888,15.3888,15.3691,15.3691,41700.0
2010-06-15 14:15:00,23.35,23.37,23.34,23.35,159000.0,15.3756,15.3888,15.3691,15.3756,159000.0
2010-06-15 14:20:00,23.35,23.36,23.34,23.35,116700.0,15.3756,15.3822,15.3691,15.3756,116700.0
2010-06-15 14:25:00,23.35,23.39,23.35,23.36,95500.0,15.3756,15.402,15.3756,15.3822,95500.0
2010-06-15 14:30:00,23.36,23.36,23.33,23.36,63300.0,15.3822,15.3822,15.3625,15.3822,63300.0
2010-06-15 14:35:00,23.35,23.38,23.35,23.36,96100.0,15.3756,15.3954,15.3756,15.3822,96100.0
2010-06-15 14:40:00,23.37,23.37,23.33,23.35,142100.0,15.3888,15.3888,15.3625,15.3756,142100.0
2010-06-15 14:45:00,23.36,23.39,23.34,23.37,207300.0,15.3822,15.402,15.3691,15.3888,207300.0
2010-06-15 14:50:00,23.38,23.44,23.38,23.4,261200.0,15.3954,15.4349,15.3954,15.4086,261200.0
2010-06-15 14:55:00,23.4,23.4,23.37,23.37,63500.0,15.4086,15.4086,15.3888,15.3888,63500.0
2010-06-15 15:00:00,23.37,23.38,23.36,23.36,45000.0,15.3888,15.3954,15.3822,15.3822,45000.0
2010-06-15 15:05:00,23.36,23.39,23.36,23.38,187100.0,15.3822,15.402,15.3822,15.3954,187100.0
2010-06-15 15:10:00,23.38,23.38,23.34,23.37,130900.0,15.3954,15.3954,15.3691,15.3888,130900.0
2010-06-15 15:15:00,23.36,23.41,23.36,23.39,151800.0,15.3822,15.4151,15.3822,15.402,151800.0
2010-06-15 15:20:00,23.38,23.4,23.37,23.4,247900.0,15.3954,15.4086,15.3888,15.4086,247900.0
2010-06-15 15:25:00,23.41,23.41,23.39,23.4,103500.0,15.4151,15.4151,15.402,15.4086,103500.0
2010-06-15 15:30:00,23.4,23.4,23.37,23.38,121200.0,15.4086,15.4086,15.3888,15.3954,121200.0
2010-06-15 15:35:00,23.37,23.45,23.37,23.43,167300.0,15.3888,15.4415,15.3888,15.4283,167300.0
2010-06-15 15:40:00,23.42,23.44,23.4,23.4,166200.0,15.4217,15.4349,15.4086,15.4086,166200.0
2010-06-15 15:45:00,23.4,23.4,23.35,23.35,229100.0,15.4086,15.4086,15.3756,15.3756,229100.0
2010-06-15 15:50:00,23.35,23.36,23.32,23.33,560400.0,15.3756,15.3822,15.3559,15.3625,560400.0
2010-06-15 15:55:00,23.32,23.33,23.31,23.33,213000.0,15.3559,15.3625,15.3493,15.3625,213000.0
2010-06-16 09:30:00,23.1,23.29,23.09,23.29,171300.0,15.211,15.3361,15.2044,15.3361,171300.0
2010-06-16 09:35:00,23.29,23.3,23.25,23.28,164700.0,15.3361,15.3427,15.3098,15.3295,164700.0
2010-06-16 09:40:00,23.28,23.38,23.27,23.37,126500.0,15.3295,15.3954,15.323,15.3888,126500.0
2010-06-16 09:45:00,23.36,23.47,23.36,23.46,131600.0,15.3822,15.4547,15.3822,15.4481,131600.0
2010-06-16 09:50:00,23.46,23.48,23.4,23.44,151000.0,15.4481,15.4612,15.4086,15.4349,151000.0
2010-06-16 09:55:00,23.45,23.48,23.44,23.48,130800.0,15.4415,15.4612,15.4349,15.4612,130800.0
2010-06-16 10:00:00,23.48,23.5,23.44,23.47,234700.0,15.4612,15.4744,15.4349,15.4547,234700.0
2010-06-16 10:05:00,23.47,23.55,23.46,23.47,208400.0,15.4547,15.5073,15.4481,15.4547,208400.0
2010-06-16 10:10:00,23.46,23.49,23.42,23.43,106000.0,15.4481,15.4678,15.4217,15.4283,106000.0
2010-06-16 10:15:00,23.43,23.51,23.43,23.49,77100.0,15.4283,15.481,15.4283,15.4678,77100.0
2010-06-16 10:20:00,23.49,23.49,23.45,23.45,71000.0,15.4678,15.4678,15.4415,15.4415,71000.0
2010-06-16 10:25:00,23.45,23.47,23.4,23.41,71800.0,15.4415,15.4547,15.4086,15.4151,71800.0
2010-06-16 10:30:00,23.41,23.43,23.4,23.41,68400.0,15.4151,15.4283,15.4086,15.4151,68400.0
2010-06-16 10:35:00,23.41,23.45,23.41,23.45,50400.0,15.4151,15.4415,15.4151,15.4415,50400.0
2010-06-16 10:40:00,23.45,23.51,23.45,23.51,76600.0,15.4415,15.481,15.4415,15.481,76600.0
2010-06-16 10:45:00,23.51,23.53,23.51,23.51,54200.0,15.481,15.4942,15.481,15.481,54200.0
2010-06-16 10:50:00,23.51,23.52,23.51,23.52,57100.0,15.481,15.4876,15.481,15.4876,57100.0
2010-06-16 10:55:00,23.52,23.57,23.52,23.56,190900.0,15.4876,15.5205,15.4876,15.5139,190900.0
2010-06-16 11:00:00,23.56,23.56,23.51,23.53,87500.0,15.5139,15.5139,15.481,15.4942,87500.0
2010-06-16 11:05:00,23.54,23.57,23.53,23.56,114500.0,15.5008,15.5205,15.4942,15.5139,114500.0
2010-06-16 11:10:00,23.55,23.65,23.55,23.62,148100.0,15.5073,15.5732,15.5073,15.5534,148100.0
2010-06-16 11:15:00,23.63,23.74,23.63,23.73,353700.0,15.56,15.6324,15.56,15.6259,353700.0
2010-06-16 11:20:00,23.73,23.78,23.7,23.75,213200.0,15.6259,15.6588,15.6061,15.639,213200.0
2010-06-16 11:25:00,23.75,23.76,23.73,23.73,109500.0,15.639,15.6456,15.6259,15.6259,109500.0
2010-06-16 11:30:00,23.73,23.73,23.7,23.7,288600.0,15.6259,15.6259,15.6061,15.6061,288600.0
2010-06-16 11:35:00,23.7,23.71,23.67,23.68,151100.0,15.6061,15.6127,15.5864,15.5929,151100.0
2010-06-16 11:40:00,23.68,23.69,23.66,23.69,43200.0,15.5929,15.5995,15.5798,15.5995,43200.0
2010-06-16 11:45:00,23.69,23.69,23.61,23.61,46900.0,15.5995,15.5995,15.5468,15.5468,46900.0
2010-06-16 11:50:00,23.61,23.63,23.6,23.63,102700.0,15.5468,15.56,15.5403,15.56,102700.0
2010-06-16 11:55:00,23.63,23.63,23.6,23.6,43600.0,15.56,15.56,15.5403,15.5403,43600.0
2010-06-16 12:00:00,23.61,23.66,23.61,23.65,93800.0,15.5468,15.5798,15.5468,15.5732,93800.0
2010-06-16 12:05:00,23.64,23.68,23.63,23.66,136000.0,15.5666,15.5929,15.56,15.5798,136000.0
2010-06-16 12:10:00,23.67,23.67,23.64,23.64,22300.0,15.5864,15.5864,15.5666,15.5666,22300.0
2010-06-16 12:15:00,23.64,23.64,23.61,23.61,46700.0,15.5666,15.5666,15.5468,15.5468,46700.0
2010-06-16 12:20:00,23.62,23.63,23.62,23.63,38900.0,15.5534,15.56,15.5534,15.56,38900.0
2010-06-16 12:25:00,23.63,23.63,23.62,23.62,18600.0,15.56,15.56,15.5534,15.5534,18600.0
2010-06-16 12:30:00,23.62,23.62,23.56,23.56,27800.0,15.5534,15.5534,15.5139,15.5139,27800.0
2010-06-16 12:35:00,23.56,23.58,23.56,23.57,14500.0,15.5139,15.5271,15.5139,15.5205,14500.0
2010-06-16 12:40:00,23.57,23.57,23.54,23.57,61100.0,15.5205,15.5205,15.5008,15.5205,61100.0
2010-06-16 12:45:00,23.57,23.57,23.47,23.49,178700.0,15.5205,15.5205,15.4547,15.4678,178700.0
2010-06-16 12:50:00,23.49,23.52,23.48,23.52,69000.0,15.4678,15.4876,15.4612,15.4876,69000.0
2010-06-16 12:55:00,23.52,23.54,23.51,23.54,13300.0,15.4876,15.5008,15.481,15.5008,13300.0
2010-06-16 13:00:00,23.54,23.54,23.5,23.52,34500.0,15.5008,15.5008,15.4744,15.4876,34500.0
2010-06-16 13:05:00,23.51,23.52,23.51,23.51,47600.0,15.481,15.4876,15.481,15.481,47600.0
2010-06-16 13:10:00,23.51,23.52,23.5,23.51,15600.0,15.481,15.4876,15.4744,15.481,15600.0
2010-06-16 13:15:00,23.52,23.53,23.48,23.48,154300.0,15.4876,15.4942,15.4612,15.4612,154300.0
2010-06-16 13:20:00,23.49,23.5,23.49,23.5,198400.0,15.4678,15.4744,15.4678,15.4744,198400.0
2010-06-16 13:25:00,23.5,23.51,23.49,23.51,69400.0,15.4744,15.481,15.4678,15.481,69400.0
2010-06-16 13:30:00,23.51,23.51,23.48,23.49,14500.0,15.481,15.481,15.4612,15.4678,14500.0
2010-06-16 13:35:00,23.5,23.51,23.5,23.51,18200.0,15.4744,15.481,15.4744,15.481,18200.0
2010-06-16 13:40:00,23.5,23.5,23.48,23.48,13900.0,15.4744,15.4744,15.4612,15.4612,13900.0
2010-06-16 13:45:00,23.48,23.51,23.47,23.51,166100.0,15.4612,15.481,15.4547,15.481,166100.0
2010-06-16 13:50:00,23.5,23.55,23.5,23.55,351300.0,15.4744,15.5073,15.4744,15.5073,351300.0
2010-06-16 13:55:00,23.55,23.59,23.55,23.56,271800.0,15.5073,15.5337,15.5073,15.5139,271800.0
2010-06-16 14:00:00,23.57,23.59,23.56,23.59,147700.0,15.5205,15.5337,15.5139,15.5337,147700.0
2010-06-16 14:05:00,23.59,23.6,23.59,23.6,107900.0,15.5337,15.5403,15.5337,15.5403,107900.0
2010-06-16 14:10:00,23.6,23.61,23.55,23.58,139200.0,15.5403,15.5468,15.5073,15.5271,139200.0
2010-06-16 14:15:00,23.58,23.61,23.58,23.6,45400.0,15.5271,15.5468,15.5271,15.5403,45400.0
2010-06-16 14:20:00,23.6,23.61,23.55,23.55,88800.0,15.5403,15.5468,15.5073,15.5073,88800.0
2010-06-16 14:25:00,23.55,23.57,23.54,23.55,75700.0,15.5073,15.5205,15.5008,15.5073,75700.0
2010-06-16 14:30:00,23.55,23.56,23.53,23.55,60300.0,15.5073,15.5139,15.4942,15.5073,60300.0
2010-06-16 14:35:00,23.54,23.55,23.52,23.54,34700.0,15.5008,15.5073,15.4876,15.5008,34700.0
2010-06-16 14:40:00,23.54,23.54,23.5,23.52,122500.0,15.5008,15.5008,15.4744,15.4876,122500.0
2010-06-16 14:45:00,23.52,23.54,23.51,23.53,117900.0,15.4876,15.5008,15.481,15.4942,117900.0
2010-06-16 14:50:00,23.53,23.54,23.49,23.53,249900.0,15.4942,15.5008,15.4678,15.4942,249900.0
2010-06-16 14:55:00,23.53,23.53,23.49,23.5,168300.0,15.4942,15.4942,15.4678,15.4744,168300.0
2010-06-16 15:00:00,23.5,23.5,23.47,23.47,98800.0,15.4744,15.4744,15.4547,15.4547,98800.0
2010-06-16 15:05:00,23.47,23.47,23.44,23.45,196300.0,15.4547,15.4547,15.4349,15.4415,196300.0
2010-06-16 15:10:00,23.44,23.45,23.42,23.42,78900.0,15.4349,15.4415,15.4217,15.4217,78900.0
2010-06-16 15:15:00,23.42,23.42,23.32,23.32,209200.0,15.4217,15.4217,15.3559,15.3559,209200.0
2010-06-16 15:20:00,23.33,23.33,23.27,23.27,282000.0,15.3625,15.3625,15.323,15.323,282000.0
2010-06-16 15:25:00,23.27,23.27,23.24,23.25,171700.0,15.323,15.323,15.3032,15.3098,171700.0
2010-06-16 15:30:00,23.25,23.28,23.24,23.27,124700.0,15.3098,15.3295,15.3032,15.323,124700.0
2010-06-16 15:35:00,23.28,23.31,23.26,23.31,169900.0,15.3295,15.3493,15.3164,15.3493,169900.0
2010-06-16 15:40:00,23.32,23.35,23.3,23.33,154500.0,15.3559,15.3756,15.3427,15.3625,154500.0
2010-06-16 15:45:00,23.33,23.36,23.32,23.35,154900.0,15.3625,15.3822,15.3559,15.3756,154900.0
2010-06-16 15:50:00,23.35,23.35,23.28,23.28,247200.0,15.3756,15.3756,15.3295,15.3295,247200.0
2010-06-16 15:55:00,23.28,23.31,23.26,23.3,473400.0,15.3295,15.3493,15.3164,15.3427,473400.0
2010-06-17 09:30:00,23.49,23.49,23.39,23.42,92700.0,15.4678,15.4678,15.402,15.4217,92700.0
2010-06-17 09:35:00,23.42,23.43,23.4,23.4,66700.0,15.4217,15.4283,15.4086,15.4086,66700.0
2010-06-17 09:40:00,23.4,23.4,23.32,23.32,57600.0,15.4086,15.4086,15.3559,15.3559,57600.0
2010-06-17 09:45:00,23.32,23.38,23.3,23.37,41200.0,15.3559,15.3954,15.3427,15.3888,41200.0
2010-06-17 09:50:00,23.36,23.39,23.35,23.39,99500.0,15.3822,15.402,15.3756,15.402,99500.0
2010-06-17 09:55:00,23.4,23.44,23.4,23.42,76000.0,15.4086,15.4349,15.4086,15.4217,76000.0
2010-06-17 10:00:00,23.41,23.41,23.28,23.33,194500.0,15.4151,15.4151,15.3295,15.3625,194500.0
2010-06-17 10:05:00,23.32,23.38,23.32,23.35,105200.0,15.3559,15.3954,15.3559,15.3756,105200.0
2010-06-17 10:10:00,23.35,23.38,23.31,23.31,95400.0,15.3756,15.3954,15.3493,15.3493,95400.0
2010-06-17 10:15:00,23.32,23.32,23.23,23.23,143500.0,15.3559,15.3559,15.2966,15.2966,143500.0
2010-06-17 10:20:00,23.23,23.23,23.17,23.18,104300.0,15.2966,15.2966,15.2571,15.2637,104300.0
2010-06-17 10:25:00,23.18,23.19,23.08,23.12,158000.0,15.2637,15.2703,15.1978,15.2242,158000.0
2010-06-17 10:30:00,23.12,23.13,23.11,23.11,86900.0,15.2242,15.2308,15.2176,15.2176,86900.0
2010-06-17 10:35:00,23.11,23.14,23.09,23.09,162400.0,15.2176,15.2374,15.2044,15.2044,162400.0
2010-06-17 10:40:00,23.09,23.12,23.09,23.12,152000.0,15.2044,15.2242,15.2044,15.2242,152000.0
2010-06-17 10:45:00,23.13,23.13,23.08,23.09,111600.0,15.2308,15.2308,15.1978,15.2044,111600.0
2010-06-17 10:50:00,23.1,23.16,23.1,23.16,76700.0,15.211,15.2505,15.211,15.2505,76700.0
2010-06-17 10:55:00,23.16,23.18,23.16,23.17,102500.0,15.2505,15.2637,15.2505,15.2571,102500.0
2010-06-17 11:00:00,23.17,23.17,23.09,23.14,84000.0,15.2571,15.2571,15.2044,15.2374,84000.0
2010-06-17 11:05:00,23.14,23.15,23.14,23.15,53800.0,15.2374,15.2439,15.2374,15.2439,53800.0
2010-06-17 11:10:00,23.15,23.18,23.14,23.16,98300.0,15.2439,15.2637,15.2374,15.2505,98300.0
2010-06-17 11:15:00,23.16,23.17,23.13,23.15,62700.0,15.2505,15.2571,15.2308,15.2439,62700.0
2010-06-17 11:20:00,23.15,23.15,23.14,23.15,35600.0,15.2439,15.2439,15.2374,15.2439,35600.0
2010-06-17 11:25:00,23.15,23.18,23.15,23.17,49000.0,15.2439,15.2637,15.2439,15.2571,49000.0
2010-06-17 11:30:00,23.18,23.2,23.18,23.2,49500.0,15.2637,15.2769,15.2637,15.2769,49500.0
2010-06-17 11:35:00,23.2,23.21,23.16,23.17,91400.0,15.2769,15.2835,15.2505,15.2571,91400.0
2010-06-17 11:40:00,23.17,23.21,23.17,23.17,32200.0,15.2571,15.2835,15.2571,15.2571,32200.0
2010-06-17 11:45:00,23.16,23.18,23.15,23.18,46500.0,15.2505,15.2637,15.2439,15.2637,46500.0
2010-06-17 11:50:00,23.17,23.18,23.17,23.17,47000.0,15.2571,15.2637,15.2571,15.2571,47000.0
2010-06-17 11:55:00,23.18,23.2,23.17,23.2,98000.0,15.2637,15.2769,15.2571,15.2769,98000.0
2010-06-17 12:00:00,23.2,23.2,23.17,23.17,30200.0,15.2769,15.2769,15.2571,15.2571,30200.0
2010-06-17 12:05:00,23.17,23.17,23.15,23.17,53400.0,15.2571,15.2571,15.2439,15.2571,53400.0
2010-06-17 12:10:00,23.17,23.18,23.16,23.18,32500.0,15.2571,15.2637,15.2505,15.2637,32500.0
2010-06-17 12:15:00,23.17,23.17,23.16,23.17,12100.0,15.2571,15.2571,15.2505,15.2571,12100.0
2010-06-17 12:20:00,23.17,23.18,23.16,23.18,38000.0,15.2571,15.2637,15.2505,15.2637,38000.0
2010-06-17 12:25:00,23.17,23.19,23.16,23.16,28000.0,15.2571,15.2703,15.2505,15.2505,28000.0
2010-06-17 12:30:00,23.16,23.16,23.11,23.11,103500.0,15.2505,15.2505,15.2176,15.2176,103500.0
2010-06-17 12:35:00,23.11,23.11,23.1,23.11,71100.0,15.2176,15.2176,15.211,15.2176,71100.0
2010-06-17 12:40:00,23.11,23.11,23.09,23.09,89200.0,15.2176,15.2176,15.2044,15.2044,89200.0
2010-06-17 12:45:00,23.08,23.1,23.07,23.1,87200.0,15.1978,15.211,15.1913,15.211,87200.0
2010-06-17 12:50:00,23.11,23.13,23.11,23.13,56000.0,15.2176,15.2308,15.2176,15.2308,56000.0
2010-06-17 12:55:00,23.14,23.14,23.14,23.14,10800.0,15.2374,15.2374,15.2374,15.2374,10800.0
2010-06-17 13:00:00,23.13,23.13,23.08,23.09,37100.0,15.2308,15.2308,15.1978,15.2044,37100.0
2010-06-17 13:05:00,23.08,23.08,23.06,23.07,49300.0,15.1978,15.1978,15.1847,15.1913,49300.0
2010-06-17 13:10:00,23.07,23.08,23.05,23.07,146400.0,15.1913,15.1978,15.1781,15.1913,146400.0
2010-06-17 13:15:00,23.08,23.12,23.08,23.11,36900.0,15.1978,15.2242,15.1978,15.2176,36900.0
2010-06-17 13:20:00,23.11,23.16,23.11,23.16,40200.0,15.2176,15.2505,15.2176,15.2505,40200.0
2010-06-17 13:25:00,23.15,23.16,23.13,23.13,71700.0,15.2439,15.2505,15.2308,15.2308,71700.0
2010-06-17 13:30:00,23.13,23.13,23.11,23.11,36900.0,15.2308,15.2308,15.2176,15.2176,36900.0
2010-06-17 13:35:00,23.12,23.14,23.12,23.13,57000.0,15.2242,15.2374,15.2242,15.2308,57000.0
2010-06-17 13:40:00,23.13,23.15,23.13,23.15,51100.0,15.2308,15.2439,15.2308,15.2439,51100.0
2010-06-17 13:45:00,23.15,23.16,23.14,23.16,77400.0,15.2439,15.2505,15.2374,15.2505,77400.0
2010-06-17 13:50:00,23.16,23.16,23.15,23.15,3700.0,15.2505,15.2505,15.2439,15.2439,3700.0
2010-06-17 13:55:00,23.15,23.19,23.15,23.17,81300.0,15.2439,15.2703,15.2439,15.2571,81300.0
2010-06-17 14:00:00,23.17,23.25,23.17,23.23,101500.0,15.2571,15.3098,15.2571,15.2966,101500.0
2010-06-17 14:05:00,23.22,23.24,23.2,23.2,48300.0,15.29,15.3032,15.2769,15.2769,48300.0
2010-06-17 14:10:00,23.2,23.21,23.19,23.19,70900.0,15.2769,15.2835,15.2703,15.2703,70900.0
2010-06-17 14:15:00,23.18,23.19,23.16,23.16,58300.0,15.2637,15.2703,15.2505,15.2505,58300.0
2010-06-17 14:20:00,23.17,23.19,23.17,23.19,28100.0,15.2571,15.2703,15.2571,15.2703,28100.0
2010-06-17 14:25:00,23.19,23.19,23.17,23.17,24600.0,15.2703,15.2703,15.2571,15.2571,24600.0
2010-06-17 14:30:00,23.17,23.18,23.15,23.18,108700.0,15.2571,15.2637,15.2439,15.2637,108700.0
2010-06-17 14:35:00,23.19,23.2,23.18,23.19,49300.0,15.2703,15.2769,15.2637,15.2703,49300.0
2010-06-17 14:40:00,23.18,23.18,23.13,23.13,62800.0,15.2637,15.2637,15.2308,15.2308,62800.0
2010-06-17 14:45:00,23.11,23.13,23.08,23.13,77700.0,15.2176,15.2308,15.1978,15.2308,77700.0
2010-06-17 14:50:00,23.13,23.15,23.13,23.14,48900.0,15.2308,15.2439,15.2308,15.2374,48900.0
2010-06-17 14:55:00,23.14,23.16,23.14,23.16,17100.0,15.2374,15.2505,15.2374,15.2505,17100.0
2010-06-17 15:00:00,23.16,23.16,23.11,23.11,51900.0,15.2505,15.2505,15.2176,15.2176,51900.0
2010-06-17 15:05:00,23.1,23.15,23.1,23.1,135900.0,15.211,15.2439,15.211,15.211,135900.0
2010-06-17 15:10:00,23.1,23.12,23.07,23.07,54800.0,15.211,15.2242,15.1913,15.1913,54800.0
2010-06-17 15:15:00,23.06,23.1,23.06,23.09,126500.0,15.1847,15.211,15.1847,15.2044,126500.0
2010-06-17 15:20:00,23.1,23.1,23.06,23.1,68600.0,15.211,15.211,15.1847,15.211,68600.0
2010-06-17 15:25:00,23.1,23.1,23.07,23.07,52700.0,15.211,15.211,15.1913,15.1913,52700.0
2010-06-17 15:30:00,23.07,23.15,23.07,23.15,80500.0,15.1913,15.2439,15.1913,15.2439,80500.0
2010-06-17 15:35:00,23.15,23.16,23.13,23.15,95700.0,15.2439,15.2505,15.2308,15.2439,95700.0
2010-06-17 15:40:00,23.15,23.15,23.12,23.12,58800.0,15.2439,15.2439,15.2242,15.2242,58800.0
2010-06-17 15:45:00,23.13,23.2,23.13,23.19,224100.0,15.2308,15.2769,15.2308,15.2703,224100.0
2010-06-17 15:50:00,23.19,23.23,23.19,23.2,352700.0,15.2703,15.2966,15.2703,15.2769,352700.0
2010-06-17 15:55:00,23.2,23.23,23.15,23.17,626000.0,15.2769,15.2966,15.2439,15.2571,626000.0
2010-06-18 09:30:00,23.27,23.27,23.15,23.21,131500.0,15.323,15.323,15.2439,15.2835,131500.0
2010-06-18 09:35:00,23.22,23.29,23.22,23.28,79300.0,15.29,15.3361,15.29,15.3295,79300.0
2010-06-18 09:40:00,23.28,23.28,23.26,23.27,78500.0,15.3295,15.3295,15.3164,15.323,78500.0
2010-06-18 09:45:00,23.27,23.29,23.26,23.27,32100.0,15.323,15.3361,15.3164,15.323,32100.0
2010-06-18 09:50:00,23.28,23.33,23.28,23.33,116000.0,15.3295,15.3625,15.3295,15.3625,116000.0
2010-06-18 09:55:00,23.33,23.34,23.3,23.3,75500.0,15.3625,15.3691,15.3427,15.3427,75500.0
2010-06-18 10:00:00,23.31,23.33,23.29,23.32,69700.0,15.3493,15.3625,15.3361,15.3559,69700.0
2010-06-18 10:05:00,23.32,23.38,23.32,23.37,89500.0,15.3559,15.3954,15.3559,15.3888,89500.0
2010-06-18 10:10:00,23.38,23.41,23.37,23.37,75300.0,15.3954,15.4151,15.3888,15.3888,75300.0
2010-06-18 10:15:00,23.37,23.42,23.36,23.41,66800.0,15.3888,15.4217,15.3822,15.4151,66800.0
2010-06-18 10:20:00,23.4,23.41,23.38,23.4,102000.0,15.4086,15.4151,15.3954,15.4086,102000.0
2010-06-18 10:25:00,23.41,23.45,23.41,23.44,152600.0,15.4151,15.4415,15.4151,15.4349,152600.0
2010-06-18 10:30:00,23.44,23.5,23.44,23.49,98600.0,15.4349,15.4744,15.4349,15.4678,98600.0
2010-06-18 10:35:00,23.5,23.53,23.49,23.51,114200.0,15.4744,15.4942,15.4678,15.481,114200.0
2010-06-18 10:40:00,23.5,23.5,23.47,23.48,19000.0,15.4744,15.4744,15.4547,15.4612,19000.0
2010-06-18 10:45:00,23.49,23.5,23.49,23.49,86700.0,15.4678,15.4744,15.4678,15.4678,86700.0
2010-06-18 10:50:00,23.5,23.5,23.49,23.5,21200.0,15.4744,15.4744,15.4678,15.4744,21200.0
2010-06-18 10:55:00,23.5,23.55,23.5,23.55,117200.0,15.4744,15.5073,15.4744,15.5073,117200.0
2010-06-18 11:00:00,23.55,23.57,23.53,23.56,78300.0,15.5073,15.5205,15.4942,15.5139,78300.0
2010-06-18 11:05:00,23.57,23.65,23.57,23.62,213200.0,15.5205,15.5732,15.5205,15.5534,213200.0
2010-06-18 11:10:00,23.62,23.62,23.57,23.57,58200.0,15.5534,15.5534,15.5205,15.5205,58200.0
2010-06-18 11:15:00,23.58,23.61,23.57,23.6,121600.0,15.5271,15.5468,15.5205,15.5403,121600.0
2010-06-18 11:20:00,23.6,23.61,23.57,23.58,65400.0,15.5403,15.5468,15.5205,15.5271,65400.0
2010-06-18 11:25:00,23.57,23.57,23.53,23.56,26300.0,15.5205,15.5205,15.4942,15.5139,26300.0
2010-06-18 11:30:00,23.55,23.56,23.53,23.54,112200.0,15.5073,15.5139,15.4942,15.5008,112200.0
2010-06-18 11:35:00,23.55,23.56,23.49,23.5,82000.0,15.5073,15.5139,15.4678,15.4744,82000.0
2010-06-18 11:40:00,23.5,23.51,23.49,23.51,63800.0,15.4744,15.481,15.4678,15.481,63800.0
2010-06-18 11:45:00,23.51,23.53,23.5,23.53,34900.0,15.481,15.4942,15.4744,15.4942,34900.0
2010-06-18 11:50:00,23.52,23.56,23.52,23.56,17500.0,15.4876,15.5139,15.4876,15.5139,17500.0
2010-06-18 11:55:00,23.56,23.58,23.56,23.58,52100.0,15.5139,15.5271,15.5139,15.5271,52100.0
2010-06-18 12:00:00,23.59,23.61,23.59,23.59,42700.0,15.5337,15.5468,15.5337,15.5337,42700.0
2010-06-18 12:05:00,23.59,23.59,23.51,23.55,110000.0,15.5337,15.5337,15.481,15.5073,110000.0
2010-06-18 12:10:00,23.55,23.6,23.55,23.6,36300.0,15.5073,15.5403,15.5073,15.5403,36300.0
2010-06-18 12:15:00,23.6,23.62,23.6,23.6,37800.0,15.5403,15.5534,15.5403,15.5403,37800.0
2010-06-18 12:20:00,23.59,23.59,23.47,23.5,104500.0,15.5337,15.5337,15.4547,15.4744,104500.0
2010-06-18 12:25:00,23.49,23.51,23.48,23.51,69500.0,15.4678,15.481,15.4612,15.481,69500.0
2010-06-18 12:30:00,23.52,23.52,23.46,23.46,62600.0,15.4876,15.4876,15.4481,15.4481,62600.0
2010-06-18 12:35:00,23.46,23.47,23.43,23.47,75200.0,15.4481,15.4547,15.4283,15.4547,75200.0
2010-06-18 12:40:00,23.47,23.5,23.46,23.5,52600.0,15.4547,15.4744,15.4481,15.4744,52600.0
2010-06-18 12:45:00,23.5,23.53,23.5,23.53,33400.0,15.4744,15.4942,15.4744,15.4942,33400.0
2010-06-18 12:50:00,23.53,23.54,23.52,23.53,34400.0,15.4942,15.5008,15.4876,15.4942,34400.0
2010-06-18 12:55:00,23.53,23.53,23.5,23.51,75500.0,15.4942,15.4942,15.4744,15.481,75500.0
2010-06-18 13:00:00,23.51,23.53,23.51,23.53,30400.0,15.481,15.4942,15.481,15.4942,30400.0
2010-06-18 13:05:00,23.53,23.54,23.52,23.53,41200.0,15.4942,15.5008,15.4876,15.4942,41200.0
2010-06-18 13:10:00,23.53,23.54,23.51,23.54,32400.0,15.4942,15.5008,15.481,15.5008,32400.0
2010-06-18 13:15:00,23.53,23.53,23.52,23.52,5400.0,15.4942,15.4942,15.4876,15.4876,5400.0
2010-06-18 13:20:00,23.52,23.52,23.52,23.52,14600.0,15.4876,15.4876,15.4876,15.4876,14600.0
2010-06-18 13:25:00,23.52,23.52,23.49,23.49,39500.0,15.4876,15.4876,15.4678,15.4678,39500.0
2010-06-18 13:30:00,23.48,23.5,23.48,23.49,36300.0,15.4612,15.4744,15.4612,15.4678,36300.0
2010-06-18 13:35:00,23.49,23.52,23.49,23.52,38500.0,15.4678,15.4876,15.4678,15.4876,38500.0
2010-06-18 13:40:00,23.52,23.53,23.5,23.52,40700.0,15.4876,15.4942,15.4744,15.4876,40700.0
2010-06-18 13:45:00,23.52,23.52,23.47,23.47,21900.0,15.4876,15.4876,15.4547,15.4547,21900.0
2010-06-18 13:50:00,23.48,23.48,23.42,23.46,56700.0,15.4612,15.4612,15.4217,15.4481,56700.0
2010-06-18 13:55:00,23.47,23.49,23.47,23.48,35600.0,15.4547,15.4678,15.4547,15.4612,35600.0
2010-06-18 14:00:00,23.48,23.53,23.48,23.52,57200.0,15.4612,15.4942,15.4612,15.4876,57200.0
2010-06-18 14:05:00,23.51,23.52,23.48,23.5,16800.0,15.481,15.4876,15.4612,15.4744,16800.0
2010-06-18 14:10:00,23.5,23.55,23.48,23.51,181200.0,15.4744,15.5073,15.4612,15.481,181200.0
2010-06-18 14:15:00,23.51,23.56,23.51,23.54,74500.0,15.481,15.5139,15.481,15.5008,74500.0
2010-06-18 14:20:00,23.53,23.54,23.51,23.51,20400.0,15.4942,15.5008,15.481,15.481,20400.0
2010-06-18 14:25:00,23.5,23.54,23.5,23.53,12500.0,15.4744,15.5008,15.4744,15.4942,12500.0
2010-06-18 14:30:00,23.53,23.53,23.51,23.51,13600.0,15.4942,15.4942,15.481,15.481,13600.0
2010-06-18 14:35:00,23.51,23.54,23.5,23.54,29100.0,15.481,15.5008,15.4744,15.5008,29100.0
2010-06-18 14:40:00,23.54,23.55,23.5,23.51,50800.0,15.5008,15.5073,15.4744,15.481,50800.0
2010-06-18 14:45:00,23.52,23.53,23.51,23.51,27000.0,15.4876,15.4942,15.481,15.481,27000.0
2010-06-18 14:50:00,23.51,23.53,23.51,23.52,49600.0,15.481,15.4942,15.481,15.4876,49600.0
2010-06-18 14:55:00,23.53,23.53,23.53,23.53,2400.0,15.4942,15.4942,15.4942,15.4942,2400.0
2010-06-18 15:00:00,23.53,23.53,23.45,23.45,46500.0,15.4942,15.4942,15.4415,15.4415,46500.0
2010-06-18 15:05:00,23.45,23.48,23.45,23.46,73600.0,15.4415,15.4612,15.4415,15.4481,73600.0
2010-06-18 15:10:00,23.46,23.47,23.44,23.46,40200.0,15.4481,15.4547,15.4349,15.4481,40200.0
2010-06-18 15:15:00,23.46,23.48,23.44,23.44,31100.0,15.4481,15.4612,15.4349,15.4349,31100.0
2010-06-18 15:20:00,23.45,23.48,23.45,23.46,32700.0,15.4415,15.4612,15.4415,15.4481,32700.0
2010-06-18 15:25:00,23.46,23.51,23.46,23.51,89300.0,15.4481,15.481,15.4481,15.481,89300.0
2010-06-18 15:30:00,23.51,23.52,23.47,23.47,58100.0,15.481,15.4876,15.4547,15.4547,58100.0
2010-06-18 15:35:00,23.48,23.49,23.45,23.48,127400.0,15.4612,15.4678,15.4415,15.4612,127400.0
2010-06-18 15:40:00,23.48,23.5,23.47,23.48,60100.0,15.4612,15.4744,15.4547,15.4612,60100.0
2010-06-18 15:45:00,23.48,23.5,23.46,23.47,114100.0,15.4612,15.4744,15.4481,15.4547,114100.0
2010-06-18 15:50:00,23.47,23.5,23.45,23.45,144800.0,15.4547,15.4744,15.4415,15.4415,144800.0
2010-06-18 15:55:00,23.45,23.48,23.44,23.47,157200.0,15.4415,15.4612,15.4349,15.4547,157200.0
2010-06-21 09:30:00,23.85,23.91,23.82,23.9,104800.0,15.7049,15.7444,15.6851,15.7378,104800.0
2010-06-21 09:35:00,23.89,23.94,23.88,23.89,145500.0,15.7312,15.7641,15.7246,15.7312,145500.0
2010-06-21 09:40:00,23.89,23.9,23.87,23.89,121800.0,15.7312,15.7378,15.7181,15.7312,121800.0
2010-06-21 09:45:00,23.89,23.91,23.83,23.86,204600.0,15.7312,15.7444,15.6917,15.7115,204600.0
2010-06-21 09:50:00,23.86,23.9,23.86,23.88,98800.0,15.7115,15.7378,15.7115,15.7246,98800.0
2010-06-21 09:55:00,23.89,23.9,23.86,23.89,86000.0,15.7312,15.7378,15.7115,15.7312,86000.0
2010-06-21 10:00:00,23.89,23.9,23.89,23.89,28300.0,15.7312,15.7378,15.7312,15.7312,28300.0
2010-06-21 10:05:00,23.89,23.89,23.78,23.8,98400.0,15.7312,15.7312,15.6588,15.672,98400.0
2010-06-21 10:10:00,23.81,23.85,23.8,23.85,127100.0,15.6785,15.7049,15.672,15.7049,127100.0
2010-06-21 10:15:00,23.85,23.87,23.83,23.83,51900.0,15.7049,15.7181,15.6917,15.6917,51900.0
2010-06-21 10:20:00,23.83,23.84,23.83,23.83,93900.0,15.6917,15.6983,15.6917,15.6917,93900.0
2010-06-21 10:25:00,23.83,23.83,23.78,23.78,66500.0,15.6917,15.6917,15.6588,15.6588,66500.0
2010-06-21 10:30:00,23.78,23.78,23.72,23.73,80200.0,15.6588,15.6588,15.6193,15.6259,80200.0
2010-06-21 10:35:00,23.74,23.78,23.73,23.78,107800.0,15.6324,15.6588,15.6259,15.6588,107800.0
2010-06-21 10:40:00,23.78,23.81,23.78,23.8,49700.0,15.6588,15.6785,15.6588,15.672,49700.0
2010-06-21 10:45:00,23.81,23.82,23.77,23.77,102500.0,15.6785,15.6851,15.6522,15.6522,102500.0
2010-06-21 10:50:00,23.77,23.77,23.67,23.72,137700.0,15.6522,15.6522,15.5864,15.6193,137700.0
2010-06-21 10:55:00,23.71,23.71,23.7,23.7,22800.0,15.6127,15.6127,15.6061,15.6061,22800.0
2010-06-21 11:00:00,23.71,23.73,23.67,23.73,63100.0,15.6127,15.6259,15.5864,15.6259,63100.0
2010-06-21 11:05:00,23.73,23.73,23.7,23.72,32300.0,15.6259,15.6259,15.6061,15.6193,32300.0
2010-06-21 11:10:00,23.72,23.73,23.71,23.73,19100.0,15.6193,15.6259,15.6127,15.6259,19100.0
2010-06-21 11:15:00,23.73,23.77,23.73,23.75,60100.0,15.6259,15.6522,15.6259,15.639,60100.0
2010-06-21 11:20:00,23.75,23.77,23.71,23.72,88600.0,15.639,15.6522,15.6127,15.6193,88600.0
2010-06-21 11:25:00,23.72,23.76,23.7,23.76,76000.0,15.6193,15.6456,15.6061,15.6456,76000.0
2010-06-21 11:30:00,23.76,23.76,23.75,23.75,24600.0,15.6456,15.6456,15.639,15.639,24600.0
2010-06-21 11:35:00,23.75,23.75,23.72,23.72,30100.0,15.639,15.639,15.6193,15.6193,30100.0
2010-06-21 11:40:00,23.72,23.74,23.72,23.74,53500.0,15.6193,15.6324,15.6193,15.6324,53500.0
2010-06-21 11:45:00,23.74,23.74,23.72,23.72,49300.0,15.6324,15.6324,15.6193,15.6193,49300.0
2010-06-21 11:50:00,23.72,23.74,23.69,23.69,66100.0,15.6193,15.6324,15.5995,15.5995,66100.0
2010-06-21 11:55:00,23.7,23.7,23.65,23.66,95300.0,15.6061,15.6061,15.5732,15.5798,95300.0
2010-06-21 12:00:00,23.66,23.69,23.65,23.69,58600.0,15.5798,15.5995,15.5732,15.5995,58600.0
2010-06-21 12:05:00,23.69,23.69,23.63,23.64,59600.0,15.5995,15.5995,15.56,15.5666,59600.0
2010-06-21 12:10:00,23.63,23.64,23.61,23.62,52900.0,15.56,15.5666,15.5468,15.5534,52900.0
2010-06-21 12:15:00,23.62,23.64,23.62,23.63,30700.0,15.5534,15.5666,15.5534,15.56,30700.0
2010-06-21 12:20:00,23.62,23.63,23.59,23.6,76400.0,15.5534,15.56,15.5337,15.5403,76400.0
2010-06-21 12:25:00,23.6,23.62,23.56,23.56,103400.0,15.5403,15.5534,15.5139,15.5139,103400.0
2010-06-21 12:30:00,23.56,23.61,23.54,23.6,164100.0,15.5139,15.5468,15.5008,15.5403,164100.0
2010-06-21 12:35:00,23.59,23.59,23.54,23.55,71400.0,15.5337,15.5337,15.5008,15.5073,71400.0
2010-06-21 12:40:00,23.56,23.58,23.55,23.57,26000.0,15.5139,15.5271,15.5073,15.5205,26000.0
2010-06-21 12:45:00,23.58,23.62,23.58,23.61,31000.0,15.5271,15.5534,15.5271,15.5468,31000.0
2010-06-21 12:50:00,23.62,23.62,23.59,23.6,53700.0,15.5534,15.5534,15.5337,15.5403,53700.0
2010-06-21 12:55:00,23.59,23.65,23.59,23.65,48700.0,15.5337,15.5732,15.5337,15.5732,48700.0
2010-06-21 13:00:00,23.64,23.64,23.61,23.63,46700.0,15.5666,15.5666,15.5468,15.56,46700.0
2010-06-21 13:05:00,23.63,23.63,23.59,23.6,59500.0,15.56,15.56,15.5337,15.5403,59500.0
2010-06-21 13:10:00,23.6,23.64,23.6,23.64,52800.0,15.5403,15.5666,15.5403,15.5666,52800.0
2010-06-21 13:15:00,23.64,23.64,23.62,23.63,17600.0,15.5666,15.5666,15.5534,15.56,17600.0
2010-06-21 13:20:00,23.62,23.63,23.61,23.61,32700.0,15.5534,15.56,15.5468,15.5468,32700.0
2010-06-21 13:25:00,23.61,23.64,23.6,23.64,110700.0,15.5468,15.5666,15.5403,15.5666,110700.0
2010-06-21 13:30:00,23.63,23.64,23.61,23.62,30100.0,15.56,15.5666,15.5468,15.5534,30100.0
2010-06-21 13:35:00,23.61,23.61,23.5,23.5,188100.0,15.5468,15.5468,15.4744,15.4744,188100.0
2010-06-21 13:40:00,23.5,23.52,23.49,23.5,49500.0,15.4744,15.4876,15.4678,15.4744,49500.0
2010-06-21 13:45:00,23.5,23.5,23.46,23.5,55400.0,15.4744,15.4744,15.4481,15.4744,55400.0
2010-06-21 13:50:00,23.5,23.55,23.5,23.54,38100.0,15.4744,15.5073,15.4744,15.5008,38100.0
2010-06-21 13:55:00,23.54,23.54,23.5,23.52,47600.0,15.5008,15.5008,15.4744,15.4876,47600.0
2010-06-21 14:00:00,23.53,23.54,23.52,23.52,16600.0,15.4942,15.5008,15.4876,15.4876,16600.0
2010-06-21 14:05:00,23.53,23.57,23.52,23.57,57100.0,15.4942,15.5205,15.4876,15.5205,57100.0
2010-06-21 14:10:00,23.57,23.61,23.56,23.6,19900.0,15.5205,15.5468,15.5139,15.5403,19900.0
2010-06-21 14:15:00,23.61,23.64,23.61,23.64,25700.0,15.5468,15.5666,15.5468,15.5666,25700.0
2010-06-21 14:20:00,23.63,23.67,23.63,23.66,78400.0,15.56,15.5864,15.56,15.5798,78400.0
2010-06-21 14:25:00,23.66,23.66,23.56,23.57,85700.0,15.5798,15.5798,15.5139,15.5205,85700.0
2010-06-21 14:30:00,23.58,23.6,23.54,23.54,140800.0,15.5271,15.5403,15.5008,15.5008,140800.0
2010-06-21 14:35:00,23.54,23.56,23.54,23.55,61800.0,15.5008,15.5139,15.5008,15.5073,61800.0
2010-06-21 14:40:00,23.54,23.55,23.5,23.5,43600.0,15.5008,15.5073,15.4744,15.4744,43600.0
2010-06-21 14:45:00,23.49,23.5,23.47,23.5,109400.0,15.4678,15.4744,15.4547,15.4744,109400.0
2010-06-21 14:50:00,23.49,23.49,23.43,23.44,83400.0,15.4678,15.4678,15.4283,15.4349,83400.0
2010-06-21 14:55:00,23.45,23.45,23.44,23.44,23500.0,15.4415,15.4415,15.4349,15.4349,23500.0
2010-06-21 15:00:00,23.44,23.46,23.41,23.41,43400.0,15.4349,15.4481,15.4151,15.4151,43400.0
2010-06-21 15:05:00,23.41,23.42,23.33,23.35,216300.0,15.4151,15.4217,15.3625,15.3756,216300.0
2010-06-21 15:10:00,23.35,23.35,23.28,23.28,80100.0,15.3756,15.3756,15.3295,15.3295,80100.0
2010-06-21 15:15:00,23.29,23.33,23.21,23.21,163500.0,15.3361,15.3625,15.2835,15.2835,163500.0
2010-06-21 15:20:00,23.21,23.25,23.16,23.21,244800.0,15.2835,15.3098,15.2505,15.2835,244800.0
2010-06-21 15:25:00,23.21,23.24,23.2,23.21,106900.0,15.2835,15.3032,15.2769,15.2835,106900.0
2010-06-21 15:30:00,23.22,23.27,23.2,23.25,136900.0,15.29,15.323,15.2769,15.3098,136900.0
2010-06-21 15:35:00,23.26,23.26,23.22,23.25,95100.0,15.3164,15.3164,15.29,15.3098,95100.0
2010-06-21 15:40:00,23.24,23.24,23.13,23.14,261100.0,15.3032,15.3032,15.2308,15.2374,261100.0
2010-06-21 15:45:00,23.15,23.19,23.15,23.18,242700.0,15.2439,15.2703,15.2439,15.2637,242700.0
2010-06-21 15:50:00,23.18,23.29,23.18,23.27,296200.0,15.2637,15.3361,15.2637,15.323,296200.0
2010-06-21 15:55:00,23.27,23.36,23.26,23.34,353700.0,15.323,15.3822,15.3164,15.3691,353700.0
2010-06-22 09:30:00,23.32,23.5,23.31,23.43,83300.0,15.3559,15.4744,15.3493,15.4283,83300.0
2010-06-22 09:35:00,23.44,23.57,23.44,23.54,126100.0,15.4349,15.5205,15.4349,15.5008,126100.0
2010-06-22 09:40:00,23.55,23.59,23.55,23.59,80700.0,15.5073,15.5337,15.5073,15.5337,80700.0
2010-06-22 09:45:00,23.61,23.65,23.55,23.56,122300.0,15.5468,15.5732,15.5073,15.5139,122300.0
2010-06-22 09:50:00,23.56,23.58,23.5,23.51,133500.0,15.5139,15.5271,15.4744,15.481,133500.0
2010-06-22 09:55:00,23.51,23.52,23.46,23.46,99700.0,15.481,15.4876,15.4481,15.4481,99700.0
2010-06-22 10:00:00,23.45,23.45,23.38,23.41,85100.0,15.4415,15.4415,15.3954,15.4151,85100.0
2010-06-22 10:05:00,23.41,23.43,23.35,23.38,75800.0,15.4151,15.4283,15.3756,15.3954,75800.0
2010-06-22 10:10:00,23.39,23.46,23.39,23.43,95100.0,15.402,15.4481,15.402,15.4283,95100.0
2010-06-22 10:15:00,23.44,23.45,23.32,23.32,80000.0,15.4349,15.4415,15.3559,15.3559,80000.0
2010-06-22 10:20:00,23.31,23.34,23.28,23.34,52900.0,15.3493,15.3691,15.3295,15.3691,52900.0
2010-06-22 10:25:00,23.34,23.43,23.34,23.43,37100.0,15.3691,15.4283,15.3691,15.4283,37100.0
2010-06-22 10:30:00,23.43,23.44,23.37,23.37,85500.0,15.4283,15.4349,15.3888,15.3888,85500.0
2010-06-22 10:35:00,23.37,23.39,23.33,23.39,34300.0,15.3888,15.402,15.3625,15.402,34300.0
2010-06-22 10:40:00,23.39,23.43,23.38,23.43,91300.0,15.402,15.4283,15.3954,15.4283,91300.0
2010-06-22 10:45:00,23.44,23.46,23.41,23.42,23900.0,15.4349,15.4481,15.4151,15.4217,23900.0
2010-06-22 10:50:00,23.42,23.51,23.41,23.51,53200.0,15.4217,15.481,15.4151,15.481,53200.0
2010-06-22 10:55:00,23.5,23.51,23.46,23.47,46000.0,15.4744,15.481,15.4481,15.4547,46000.0
2010-06-22 11:00:00,23.46,23.47,23.44,23.44,35000.0,15.4481,15.4547,15.4349,15.4349,35000.0
2010-06-22 11:05:00,23.44,23.44,23.34,23.35,48600.0,15.4349,15.4349,15.3691,15.3756,48600.0
2010-06-22 11:10:00,23.36,23.42,23.36,23.42,48300.0,15.3822,15.4217,15.3822,15.4217,48300.0
2010-06-22 11:15:00,23.42,23.44,23.41,23.44,41200.0,15.4217,15.4349,15.4151,15.4349,41200.0
2010-06-22 11:20:00,23.43,23.45,23.4,23.41,47700.0,15.4283,15.4415,15.4086,15.4151,47700.0
2010-06-22 11:25:00,23.4,23.45,23.4,23.43,44200.0,15.4086,15.4415,15.4086,15.4283,44200.0
2010-06-22 11:30:00,23.44,23.49,23.43,23.48,41500.0,15.4349,15.4678,15.4283,15.4612,41500.0
2010-06-22 11:35:00,23.48,23.55,23.48,23.52,59000.0,15.4612,15.5073,15.4612,15.4876,59000.0
2010-06-22 11:40:00,23.52,23.53,23.5,23.52,86600.0,15.4876,15.4942,15.4744,15.4876,86600.0
2010-06-22 11:45:00,23.53,23.56,23.53,23.55,78800.0,15.4942,15.5139,15.4942,15.5073,78800.0
2010-06-22 11:50:00,23.55,23.57,23.53,23.53,28000.0,15.5073,15.5205,15.4942,15.4942,28000.0
2010-06-22 11:55:00,23.52,23.52,23.5,23.5,55700.0,15.4876,15.4876,15.4744,15.4744,55700.0
2010-06-22 12:00:00,23.5,23.51,23.48,23.49,31500.0,15.4744,15.481,15.4612,15.4678,31500.0
2010-06-22 12:05:00,23.49,23.5,23.49,23.5,26000.0,15.4678,15.4744,15.4678,15.4744,26000.0
2010-06-22 12:10:00,23.51,23.53,23.51,23.51,21200.0,15.481,15.4942,15.481,15.481,21200.0
2010-06-22 12:15:00,23.51,23.52,23.5,23.52,23200.0,15.481,15.4876,15.4744,15.4876,23200.0
2010-06-22 12:20:00,23.52,23.52,23.51,23.52,12800.0,15.4876,15.4876,15.481,15.4876,12800.0
2010-06-22 12:25:00,23.52,23.53,23.47,23.47,32800.0,15.4876,15.4942,15.4547,15.4547,32800.0
2010-06-22 12:30:00,23.46,23.46,23.45,23.46,35500.0,15.4481,15.4481,15.4415,15.4481,35500.0
2010-06-22 12:35:00,23.46,23.46,23.43,23.43,9500.0,15.4481,15.4481,15.4283,15.4283,9500.0
2010-06-22 12:40:00,23.43,23.43,23.4,23.4,30200.0,15.4283,15.4283,15.4086,15.4086,30200.0
2010-06-22 12:45:00,23.41,23.43,23.41,23.43,15800.0,15.4151,15.4283,15.4151,15.4283,15800.0
2010-06-22 12:50:00,23.43,23.44,23.43,23.44,5100.0,15.4283,15.4349,15.4283,15.4349,5100.0
2010-06-22 12:55:00,23.44,23.45,23.44,23.44,33900.0,15.4349,15.4415,15.4349,15.4349,33900.0
2010-06-22 13:00:00,23.44,23.46,23.42,23.46,25800.0,15.4349,15.4481,15.4217,15.4481,25800.0
2010-06-22 13:05:00,23.46,23.47,23.46,23.47,9600.0,15.4481,15.4547,15.4481,15.4547,9600.0
2010-06-22 13:10:00,23.46,23.47,23.46,23.47,15000.0,15.4481,15.4547,15.4481,15.4547,15000.0
2010-06-22 13:15:00,23.47,23.47,23.44,23.44,30900.0,15.4547,15.4547,15.4349,15.4349,30900.0
2010-06-22 13:20:00,23.44,23.44,23.4,23.41,47500.0,15.4349,15.4349,15.4086,15.4151,47500.0
2010-06-22 13:25:00,23.41,23.41,23.35,23.35,21000.0,15.4151,15.4151,15.3756,15.3756,21000.0
2010-06-22 13:30:00,23.35,23.36,23.3,23.3,29700.0,15.3756,15.3822,15.3427,15.3427,29700.0
2010-06-22 13:35:00,23.31,23.34,23.31,23.34,22800.0,15.3493,15.3691,15.3493,15.3691,22800.0
2010-06-22 13:40:00,23.34,23.39,23.33,23.38,73400.0,15.3691,15.402,15.3625,15.3954,73400.0
2010-06-22 13:45:00,23.39,23.4,23.36,23.38,27400.0,15.402,15.4086,15.3822,15.3954,27400.0
2010-06-22 13:50:00,23.37,23.37,23.32,23.34,30300.0,15.3888,15.3888,15.3559,15.3691,30300.0
2010-06-22 13:55:00,23.34,23.34,23.32,23.33,42300.0,15.3691,15.3691,15.3559,15.3625,42300.0
2010-06-22 14:00:00,23.33,23.33,23.26,23.26,64100.0,15.3625,15.3625,15.3164,15.3164,64100.0
2010-06-22 14:05:00,23.26,23.29,23.25,23.26,50600.0,15.3164,15.3361,15.3098,15.3164,50600.0
2010-06-22 14:10:00,23.26,23.3,23.25,23.3,37500.0,15.3164,15.3427,15.3098,15.3427,37500.0
2010-06-22 14:15:00,23.3,23.31,23.3,23.3,9000.0,15.3427,15.3493,15.3427,15.3427,9000.0
2010-06-22 14:20:00,23.31,23.31,23.28,23.28,28900.0,15.3493,15.3493,15.3295,15.3295,28900.0
2010-06-22 14:25:00,23.28,23.28,23.25,23.27,58000.0,15.3295,15.3295,15.3098,15.323,58000.0
2010-06-22 14:30:00,23.27,23.3,23.26,23.29,38100.0,15.323,15.3427,15.3164,15.3361,38100.0
2010-06-22 14:35:00,23.3,23.32,23.24,23.24,104500.0,15.3427,15.3559,15.3032,15.3032,104500.0
2010-06-22 14:40:00,23.24,23.24,23.12,23.12,214900.0,15.3032,15.3032,15.2242,15.2242,214900.0
2010-06-22 14:45:00,23.11,23.17,23.08,23.13,92100.0,15.2176,15.2571,15.1978,15.2308,92100.0
2010-06-22 14:50:00,23.13,23.14,23.11,23.13,95300.0,15.2308,15.2374,15.2176,15.2308,95300.0
2010-06-22 14:55:00,23.14,23.14,23.04,23.11,192700.0,15.2374,15.2374,15.1715,15.2176,192700.0
2010-06-22 15:00:00,23.11,23.13,23.1,23.11,166500.0,15.2176,15.2308,15.211,15.2176,166500.0
2010-06-22 15:05:00,23.11,23.13,23.08,23.08,124400.0,15.2176,15.2308,15.1978,15.1978,124400.0
2010-06-22 15:10:00,23.08,23.16,23.07,23.14,139500.0,15.1978,15.2505,15.1913,15.2374,139500.0
2010-06-22 15:15:00,23.14,23.17,23.12,23.15,56400.0,15.2374,15.2571,15.2242,15.2439,56400.0
2010-06-22 15:20:00,23.14,23.14,23.07,23.07,114300.0,15.2374,15.2374,15.1913,15.1913,114300.0
2010-06-22 15:25:00,23.07,23.09,23.04,23.05,223400.0,15.1913,15.2044,15.1715,15.1781,223400.0
2010-06-22 15:30:00,23.05,23.05,22.99,23.02,238100.0,15.1781,15.1781,15.1386,15.1583,238100.0
2010-06-22 15:35:00,23.02,23.04,23.0,23.03,149700.0,15.1583,15.1715,15.1452,15.1649,149700.0
2010-06-22 15:40:00,23.03,23.03,23.0,23.02,201000.0,15.1649,15.1649,15.1452,15.1583,201000.0
2010-06-22 15:45:00,23.03,23.03,22.96,23.0,214000.0,15.1649,15.1649,15.1188,15.1452,214000.0
2010-06-22 15:50:00,22.99,23.0,22.94,22.97,347400.0,15.1386,15.1452,15.1057,15.1254,347400.0
2010-06-22 15:55:00,22.96,22.97,22.92,22.97,409800.0,15.1188,15.1254,15.0925,15.1254,409800.0
2010-06-23 09:30:00,23.17,23.18,22.89,22.97,167400.0,15.2571,15.2637,15.0727,15.1254,167400.0
2010-06-23 09:35:00,22.97,23.04,22.96,22.98,119400.0,15.1254,15.1715,15.1188,15.132,119400.0
2010-06-23 09:40:00,22.98,23.0,22.9,22.93,104500.0,15.132,15.1452,15.0793,15.0991,104500.0
2010-06-23 09:45:00,22.93,22.94,22.88,22.92,58300.0,15.0991,15.1057,15.0662,15.0925,58300.0
2010-06-23 09:50:00,22.92,23.01,22.91,22.98,82900.0,15.0925,15.1518,15.0859,15.132,82900.0
2010-06-23 09:55:00,22.98,22.99,22.9,22.99,84700.0,15.132,15.1386,15.0793,15.1386,84700.0
2010-06-23 10:00:00,22.99,22.99,22.75,22.86,269100.0,15.1386,15.1386,14.9805,15.053,269100.0
2010-06-23 10:05:00,22.86,22.87,22.77,22.79,120600.0,15.053,15.0596,14.9937,15.0069,120600.0
2010-06-23 10:10:00,22.79,22.85,22.78,22.81,52900.0,15.0069,15.0464,15.0003,15.0201,52900.0
2010-06-23 10:15:00,22.81,22.81,22.74,22.75,104200.0,15.0201,15.0201,14.974,14.9805,104200.0
2010-06-23 10:20:00,22.75,22.76,22.67,22.67,138000.0,14.9805,14.9871,14.9279,14.9279,138000.0
2010-06-23 10:25:00,22.67,22.73,22.65,22.66,188300.0,14.9279,14.9674,14.9147,14.9213,188300.0
2010-06-23 10:30:00,22.66,22.75,22.65,22.75,119600.0,14.9213,14.9805,14.9147,14.9805,119600.0
2010-06-23 10:35:00,22.75,22.76,22.72,22.75,152100.0,14.9805,14.9871,14.9608,14.9805,152100.0
2010-06-23 10:40:00,22.75,22.76,22.71,22.74,146600.0,14.9805,14.9871,14.9542,14.974,146600.0
2010-06-23 10:45:00,22.75,22.76,22.74,22.75,168000.0,14.9805,14.9871,14.974,14.9805,168000.0
2010-06-23 10:50:00,22.76,22.78,22.76,22.78,144100.0,14.9871,15.0003,14.9871,15.0003,144100.0
2010-06-23 10:55:00,22.78,22.79,22.73,22.74,113600.0,15.0003,15.0069,14.9674,14.974,113600.0
2010-06-23 11:00:00,22.74,22.75,22.7,22.73,69200.0,14.974,14.9805,14.9476,14.9674,69200.0
2010-06-23 11:05:00,22.73,22.73,22.71,22.72,92800.0,14.9674,14.9674,14.9542,14.9608,92800.0
2010-06-23 11:10:00,22.72,22.72,22.68,22.68,63800.0,14.9608,14.9608,14.9345,14.9345,63800.0
2010-06-23 11:15:00,22.69,22.73,22.69,22.73,44700.0,14.941,14.9674,14.941,14.9674,44700.0
2010-06-23 11:20:00,22.73,22.76,22.73,22.73,81900.0,14.9674,14.9871,14.9674,14.9674,81900.0
2010-06-23 11:25:00,22.73,22.75,22.7,22.72,183500.0,14.9674,14.9805,14.9476,14.9608,183500.0
2010-06-23 11:30:00,22.71,22.74,22.71,22.72,36400.0,14.9542,14.974,14.9542,14.9608,36400.0
2010-06-23 11:35:00,22.72,22.72,22.7,22.71,32100.0,14.9608,14.9608,14.9476,14.9542,32100.0
2010-06-23 11:40:00,22.72,22.73,22.72,22.72,23300.0,14.9608,14.9674,14.9608,14.9608,23300.0
2010-06-23 11:45:00,22.71,22.72,22.7,22.7,41400.0,14.9542,14.9608,14.9476,14.9476,41400.0
2010-06-23 11:50:00,22.7,22.71,22.68,22.69,60000.0,14.9476,14.9542,14.9345,14.941,60000.0
2010-06-23 11:55:00,22.69,22.76,22.69,22.75,56400.0,14.941,14.9871,14.941,14.9805,56400.0
2010-06-23 12:00:00,22.75,22.76,22.74,22.76,139300.0,14.9805,14.9871,14.974,14.9871,139300.0
2010-06-23 12:05:00,22.77,22.79,22.77,22.79,17600.0,14.9937,15.0069,14.9937,15.0069,17600.0
2010-06-23 12:10:00,22.79,22.79,22.74,22.74,38900.0,15.0069,15.0069,14.974,14.974,38900.0
2010-06-23 12:15:00,22.74,22.8,22.74,22.79,54300.0,14.974,15.0135,14.974,15.0069,54300.0
2010-06-23 12:20:00,22.8,22.8,22.79,22.79,13200.0,15.0135,15.0135,15.0069,15.0069,13200.0
2010-06-23 12:25:00,22.78,22.8,22.78,22.8,11900.0,15.0003,15.0135,15.0003,15.0135,11900.0
2010-06-23 12:30:00,22.8,22.8,22.75,22.75,95300.0,15.0135,15.0135,14.9805,14.9805,95300.0
2010-06-23 12:35:00,22.75,22.82,22.75,22.81,74000.0,14.9805,15.0266,14.9805,15.0201,74000.0
2010-06-23 12:40:00,22.81,22.81,22.79,22.8,66600.0,15.0201,15.0201,15.0069,15.0135,66600.0
2010-06-23 12:45:00,22.8,22.86,22.8,22.84,113700.0,15.0135,15.053,15.0135,15.0398,113700.0
2010-06-23 12:50:00,22.85,22.85,22.81,22.82,70200.0,15.0464,15.0464,15.0201,15.0266,70200.0
2010-06-23 12:55:00,22.81,22.83,22.81,22.83,47800.0,15.0201,15.0332,15.0201,15.0332,47800.0
2010-06-23 13:00:00,22.83,22.87,22.83,22.84,47200.0,15.0332,15.0596,15.0332,15.0398,47200.0
2010-06-23 13:05:00,22.84,22.84,22.81,22.84,32800.0,15.0398,15.0398,15.0201,15.0398,32800.0
2010-06-23 13:10:00,22.84,22.86,22.83,22.86,47700.0,15.0398,15.053,15.0332,15.053,47700.0
2010-06-23 13:15:00,22.87,22.87,22.79,22.81,66100.0,15.0596,15.0596,15.0069,15.0201,66100.0
2010-06-23 13:20:00,22.8,22.8,22.78,22.78,22600.0,15.0135,15.0135,15.0003,15.0003,22600.0
2010-06-23 13:25:00,22.78,22.8,22.77,22.8,41800.0,15.0003,15.0135,14.9937,15.0135,41800.0
2010-06-23 13:30:00,22.79,22.8,22.78,22.79,19100.0,15.0069,15.0135,15.0003,15.0069,19100.0
2010-06-23 13:35:00,22.79,22.83,22.79,22.79,107300.0,15.0069,15.0332,15.0069,15.0069,107300.0
2010-06-23 13:40:00,22.8,22.8,22.79,22.79,11900.0,15.0135,15.0135,15.0069,15.0069,11900.0
2010-06-23 13:45:00,22.79,22.8,22.76,22.77,30800.0,15.0069,15.0135,14.9871,14.9937,30800.0
2010-06-23 13:50:00,22.78,22.82,22.78,22.82,75900.0,15.0003,15.0266,15.0003,15.0266,75900.0
2010-06-23 13:55:00,22.82,22.85,22.82,22.84,38700.0,15.0266,15.0464,15.0266,15.0398,38700.0
2010-06-23 14:00:00,22.84,22.88,22.84,22.87,57700.0,15.0398,15.0662,15.0398,15.0596,57700.0
2010-06-23 14:05:00,22.87,22.88,22.86,22.87,52000.0,15.0596,15.0662,15.053,15.0596,52000.0
2010-06-23 14:10:00,22.87,22.89,22.87,22.89,51800.0,15.0596,15.0727,15.0596,15.0727,51800.0
2010-06-23 14:15:00,22.9,22.94,22.85,22.92,147000.0,15.0793,15.1057,15.0464,15.0925,147000.0
2010-06-23 14:20:00,22.92,22.93,22.85,22.86,86100.0,15.0925,15.0991,15.0464,15.053,86100.0
2010-06-23 14:25:00,22.86,22.95,22.85,22.95,185000.0,15.053,15.1122,15.0464,15.1122,185000.0
2010-06-23 14:30:00,22.95,23.1,22.95,23.03,219800.0,15.1122,15.211,15.1122,15.1649,219800.0
2010-06-23 14:35:00,23.03,23.06,22.99,23.0,117500.0,15.1649,15.1847,15.1386,15.1452,117500.0
2010-06-23 14:40:00,23.01,23.02,22.94,22.94,101100.0,15.1518,15.1583,15.1057,15.1057,101100.0
2010-06-23 14:45:00,22.93,22.93,22.86,22.86,206800.0,15.0991,15.0991,15.053,15.053,206800.0
2010-06-23 14:50:00,22.86,22.92,22.81,22.91,122000.0,15.053,15.0925,15.0201,15.0859,122000.0
2010-06-23 14:55:00,22.91,22.91,22.84,22.87,81300.0,15.0859,15.0859,15.0398,15.0596,81300.0
2010-06-23 15:00:00,22.88,22.93,22.85,22.86,133700.0,15.0662,15.0991,15.0464,15.053,133700.0
2010-06-23 15:05:00,22.86,22.86,22.77,22.8,89100.0,15.053,15.053,14.9937,15.0135,89100.0
2010-06-23 15:10:00,22.81,22.88,22.81,22.86,112900.0,15.0201,15.0662,15.0201,15.053,112900.0
2010-06-23 15:15:00,22.85,22.88,22.83,22.85,77000.0,15.0464,15.0662,15.0332,15.0464,77000.0
2010-06-23 15:20:00,22.84,22.9,22.83,22.9,186100.0,15.0398,15.0793,15.0332,15.0793,186100.0
2010-06-23 15:25:00,22.9,22.97,22.9,22.94,112500.0,15.0793,15.1254,15.0793,15.1057,112500.0
2010-06-23 15:30:00,22.94,22.94,22.86,22.89,69500.0,15.1057,15.1057,15.053,15.0727,69500.0
2010-06-23 15:35:00,22.89,22.94,22.87,22.94,100700.0,15.0727,15.1057,15.0596,15.1057,100700.0
2010-06-23 15:40:00,22.94,23.0,22.9,22.98,147100.0,15.1057,15.1452,15.0793,15.132,147100.0
2010-06-23 15:45:00,22.98,23.02,22.95,22.99,168700.0,15.132,15.1583,15.1122,15.1386,168700.0
2010-06-23 15:50:00,22.98,22.98,22.88,22.92,190800.0,15.132,15.132,15.0662,15.0925,190800.0
2010-06-23 15:55:00,22.91,22.91,22.86,22.86,184000.0,15.0859,15.0859,15.053,15.053,184000.0
2010-06-24 09:30:00,22.67,22.82,22.65,22.73,180500.0,14.9279,15.0266,14.9147,14.9674,180500.0
2010-06-24 09:35:00,22.73,22.77,22.72,22.73,189300.0,14.9674,14.9937,14.9608,14.9674,189300.0
2010-06-24 09:40:00,22.72,22.75,22.67,22.72,67900.0,14.9608,14.9805,14.9279,14.9608,67900.0
2010-06-24 09:45:00,22.72,22.77,22.71,22.76,99300.0,14.9608,14.9937,14.9542,14.9871,99300.0
2010-06-24 09:50:00,22.75,22.75,22.7,22.72,258100.0,14.9805,14.9805,14.9476,14.9608,258100.0
2010-06-24 09:55:00,22.71,22.71,22.61,22.62,159900.0,14.9542,14.9542,14.8884,14.8949,159900.0
2010-06-24 10:00:00,22.63,22.7,22.63,22.7,83200.0,14.9015,14.9476,14.9015,14.9476,83200.0
2010-06-24 10:05:00,22.69,22.76,22.67,22.73,136700.0,14.941,14.9871,14.9279,14.9674,136700.0
2010-06-24 10:10:00,22.73,22.75,22.67,22.69,153300.0,14.9674,14.9805,14.9279,14.941,153300.0
2010-06-24 10:15:00,22.68,22.73,22.67,22.71,96000.0,14.9345,14.9674,14.9279,14.9542,96000.0
2010-06-24 10:20:00,22.71,22.75,22.69,22.75,134300.0,14.9542,14.9805,14.941,14.9805,134300.0
2010-06-24 10:25:00,22.75,22.8,22.72,22.72,160700.0,14.9805,15.0135,14.9608,14.9608,160700.0
2010-06-24 10:30:00,22.71,22.72,22.69,22.69,113200.0,14.9542,14.9608,14.941,14.941,113200.0
2010-06-24 10:35:00,22.7,22.73,22.68,22.73,108900.0,14.9476,14.9674,14.9345,14.9674,108900.0
2010-06-24 10:40:00,22.73,22.73,22.66,22.66,71000.0,14.9674,14.9674,14.9213,14.9213,71000.0
2010-06-24 10:45:00,22.66,22.69,22.65,22.69,77200.0,14.9213,14.941,14.9147,14.941,77200.0
2010-06-24 10:50:00,22.69,22.7,22.65,22.65,101500.0,14.941,14.9476,14.9147,14.9147,101500.0
2010-06-24 10:55:00,22.65,22.69,22.63,22.69,91100.0,14.9147,14.941,14.9015,14.941,91100.0
2010-06-24 11:00:00,22.68,22.69,22.65,22.67,96400.0,14.9345,14.941,14.9147,14.9279,96400.0
2010-06-24 11:05:00,22.66,22.66,22.57,22.59,138800.0,14.9213,14.9213,14.862,14.8752,138800.0
2010-06-24 11:10:00,22.59,22.6,22.59,22.6,52000.0,14.8752,14.8818,14.8752,14.8818,52000.0
2010-06-24 11:15:00,22.6,22.64,22.6,22.63,42500.0,14.8818,14.9081,14.8818,14.9015,42500.0
2010-06-24 11:20:00,22.63,22.65,22.62,22.65,16400.0,14.9015,14.9147,14.8949,14.9147,16400.0
2010-06-24 11:25:00,22.65,22.69,22.64,22.68,49000.0,14.9147,14.941,14.9081,14.9345,49000.0
2010-06-24 11:30:00,22.68,22.68,22.66,22.68,89500.0,14.9345,14.9345,14.9213,14.9345,89500.0
2010-06-24 11:35:00,22.68,22.72,22.67,22.72,45600.0,14.9345,14.9608,14.9279,14.9608,45600.0
2010-06-24 11:40:00,22.73,22.76,22.71,22.73,153900.0,14.9674,14.9871,14.9542,14.9674,153900.0
2010-06-24 11:45:00,22.74,22.78,22.74,22.78,63200.0,14.974,15.0003,14.974,15.0003,63200.0
2010-06-24 11:50:00,22.78,22.78,22.73,22.74,84900.0,15.0003,15.0003,14.9674,14.974,84900.0
2010-06-24 11:55:00,22.74,22.74,22.69,22.7,34200.0,14.974,14.974,14.941,14.9476,34200.0
2010-06-24 12:00:00,22.71,22.8,22.71,22.8,65500.0,14.9542,15.0135,14.9542,15.0135,65500.0
2010-06-24 12:05:00,22.8,22.81,22.75,22.78,109200.0,15.0135,15.0201,14.9805,15.0003,109200.0
2010-06-24 12:10:00,22.78,22.79,22.74,22.74,54400.0,15.0003,15.0069,14.974,14.974,54400.0
2010-06-24 12:15:00,22.75,22.76,22.73,22.75,15600.0,14.9805,14.9871,14.9674,14.9805,15600.0
2010-06-24 12:20:00,22.75,22.8,22.75,22.78,60900.0,14.9805,15.0135,14.9805,15.0003,60900.0
2010-06-24 12:25:00,22.78,22.78,22.76,22.78,35800.0,15.0003,15.0003,14.9871,15.0003,35800.0
2010-06-24 12:30:00,22.77,22.77,22.76,22.77,29300.0,14.9937,14.9937,14.9871,14.9937,29300.0
2010-06-24 12:35:00,22.76,22.76,22.73,22.74,56600.0,14.9871,14.9871,14.9674,14.974,56600.0
2010-06-24 12:40:00,22.73,22.74,22.71,22.71,60000.0,14.9674,14.974,14.9542,14.9542,60000.0
2010-06-24 12:45:00,22.7,22.73,22.7,22.72,18400.0,14.9476,14.9674,14.9476,14.9608,18400.0
2010-06-24 12:50:00,22.72,22.75,22.72,22.75,55900.0,14.9608,14.9805,14.9608,14.9805,55900.0
2010-06-24 12:55:00,22.75,22.77,22.75,22.75,31600.0,14.9805,14.9937,14.9805,14.9805,31600.0
2010-06-24 13:00:00,22.75,22.77,22.71,22.75,68100.0,14.9805,14.9937,14.9542,14.9805,68100.0
2010-06-24 13:05:00,22.75,22.76,22.73,22.76,40600.0,14.9805,14.9871,14.9674,14.9871,40600.0
2010-06-24 13:10:00,22.77,22.82,22.77,22.82,33200.0,14.9937,15.0266,14.9937,15.0266,33200.0
2010-06-24 13:15:00,22.82,22.83,22.82,22.82,38600.0,15.0266,15.0332,15.0266,15.0266,38600.0
2010-06-24 13:20:00,22.82,22.82,22.81,22.82,16800.0,15.0266,15.0266,15.0201,15.0266,16800.0
2010-06-24 13:25:00,22.82,22.83,22.79,22.79,26500.0,15.0266,15.0332,15.0069,15.0069,26500.0
2010-06-24 13:30:00,22.8,22.84,22.8,22.84,33500.0,15.0135,15.0398,15.0135,15.0398,33500.0
2010-06-24 13:35:00,22.84,22.9,22.84,22.88,65700.0,15.0398,15.0793,15.0398,15.0662,65700.0
2010-06-24 13:40:00,22.88,22.89,22.86,22.89,48300.0,15.0662,15.0727,15.053,15.0727,48300.0
2010-06-24 13:45:00,22.9,22.92,22.88,22.92,62600.0,15.0793,15.0925,15.0662,15.0925,62600.0
2010-06-24 13:50:00,22.91,22.97,22.91,22.95,94400.0,15.0859,15.1254,15.0859,15.1122,94400.0
2010-06-24 13:55:00,22.94,22.98,22.94,22.97,124300.0,15.1057,15.132,15.1057,15.1254,124300.0
2010-06-24 14:00:00,22.96,22.96,22.91,22.92,64500.0,15.1188,15.1188,15.0859,15.0925,64500.0
2010-06-24 14:05:00,22.93,22.95,22.92,22.94,67700.0,15.0991,15.1122,15.0925,15.1057,67700.0
2010-06-24 14:10:00,22.94,22.94,22.89,22.9,33400.0,15.1057,15.1057,15.0727,15.0793,33400.0
2010-06-24 14:15:00,22.89,22.9,22.87,22.87,44600.0,15.0727,15.0793,15.0596,15.0596,44600.0
2010-06-24 14:20:00,22.86,22.86,22.8,22.8,141100.0,15.053,15.053,15.0135,15.0135,141100.0
2010-06-24 14:25:00,22.8,22.83,22.8,22.83,57800.0,15.0135,15.0332,15.0135,15.0332,57800.0
2010-06-24 14:30:00,22.82,22.82,22.74,22.74,117100.0,15.0266,15.0266,14.974,14.974,117100.0
2010-06-24 14:35:00,22.75,22.78,22.73,22.73,65300.0,14.9805,15.0003,14.9674,14.9674,65300.0
2010-06-24 14:40:00,22.73,22.74,22.72,22.73,12500.0,14.9674,14.974,14.9608,14.9674,12500.0
2010-06-24 14:45:00,22.73,22.74,22.64,22.65,198500.0,14.9674,14.974,14.9081,14.9147,198500.0
2010-06-24 14:50:00,22.66,22.67,22.62,22.63,144600.0,14.9213,14.9279,14.8949,14.9015,144600.0
2010-06-24 14:55:00,22.63,22.65,22.6,22.65,104100.0,14.9015,14.9147,14.8818,14.9147,104100.0
2010-06-24 15:00:00,22.65,22.7,22.64,22.7,104600.0,14.9147,14.9476,14.9081,14.9476,104600.0
2010-06-24 15:05:00,22.7,22.72,22.64,22.64,70200.0,14.9476,14.9608,14.9081,14.9081,70200.0
2010-06-24 15:10:00,22.64,22.64,22.54,22.57,283400.0,14.9081,14.9081,14.8423,14.862,283400.0
2010-06-24 15:15:00,22.56,22.58,22.51,22.52,200500.0,14.8554,14.8686,14.8225,14.8291,200500.0
2010-06-24 15:20:00,22.51,22.57,22.51,22.54,150000.0,14.8225,14.862,14.8225,14.8423,150000.0
2010-06-24 15:25:00,22.53,22.61,22.52,22.58,147500.0,14.8357,14.8884,14.8291,14.8686,147500.0
2010-06-24 15:30:00,22.58,22.59,22.54,22.56,131600.0,14.8686,14.8752,14.8423,14.8554,131600.0
2010-06-24 15:35:00,22.56,22.57,22.52,22.55,244000.0,14.8554,14.862,14.8291,14.8489,244000.0
2010-06-24 15:40:00,22.54,22.56,22.52,22.55,222100.0,14.8423,14.8554,14.8291,14.8489,222100.0
2010-06-24 15:45:00,22.56,22.57,22.51,22.52,243700.0,14.8554,14.862,14.8225,14.8291,243700.0
2010-06-24 15:50:00,22.52,22.54,22.48,22.53,500700.0,14.8291,14.8423,14.8028,14.8357,500700.0
2010-06-24 15:55:00,22.52,22.57,22.48,22.57,430200.0,14.8291,14.862,14.8028,14.862,430200.0
2010-06-25 09:30:00,22.59,22.67,22.47,22.49,107900.0,14.8752,14.9279,14.7962,14.8093,107900.0
2010-06-25 09:35:00,22.49,22.55,22.46,22.54,82900.0,14.8093,14.8489,14.7896,14.8423,82900.0
2010-06-25 09:40:00,22.55,22.55,22.41,22.41,72400.0,14.8489,14.8489,14.7567,14.7567,72400.0
2010-06-25 09:45:00,22.4,22.44,22.37,22.42,89800.0,14.7501,14.7764,14.7303,14.7632,89800.0
2010-06-25 09:50:00,22.43,22.43,22.36,22.42,86100.0,14.7698,14.7698,14.7237,14.7632,86100.0
2010-06-25 09:55:00,22.41,22.48,22.38,22.43,166300.0,14.7567,14.8028,14.7369,14.7698,166300.0
2010-06-25 10:00:00,22.42,22.45,22.4,22.4,111000.0,14.7632,14.783,14.7501,14.7501,111000.0
2010-06-25 10:05:00,22.39,22.45,22.39,22.41,76200.0,14.7435,14.783,14.7435,14.7567,76200.0
2010-06-25 10:10:00,22.4,22.44,22.4,22.43,100500.0,14.7501,14.7764,14.7501,14.7698,100500.0
2010-06-25 10:15:00,22.44,22.44,22.35,22.35,75400.0,14.7764,14.7764,14.7172,14.7172,75400.0
2010-06-25 10:20:00,22.36,22.38,22.3,22.31,102500.0,14.7237,14.7369,14.6842,14.6908,102500.0
2010-06-25 10:25:00,22.3,22.37,22.3,22.37,131700.0,14.6842,14.7303,14.6842,14.7303,131700.0
2010-06-25 10:30:00,22.37,22.37,22.27,22.31,99100.0,14.7303,14.7303,14.6645,14.6908,99100.0
2010-06-25 10:35:00,22.31,22.31,22.23,22.26,117400.0,14.6908,14.6908,14.6381,14.6579,117400.0
2010-06-25 10:40:00,22.26,22.34,22.26,22.34,63500.0,14.6579,14.7106,14.6579,14.7106,63500.0
2010-06-25 10:45:00,22.35,22.36,22.29,22.32,125400.0,14.7172,14.7237,14.6776,14.6974,125400.0
2010-06-25 10:50:00,22.32,22.35,22.24,22.25,111900.0,14.6974,14.7172,14.6447,14.6513,111900.0
2010-06-25 10:55:00,22.25,22.28,22.23,22.24,138300.0,14.6513,14.6711,14.6381,14.6447,138300.0
2010-06-25 11:00:00,22.24,22.29,22.24,22.27,55500.0,14.6447,14.6776,14.6447,14.6645,55500.0
2010-06-25 11:05:00,22.26,22.34,22.26,22.34,35100.0,14.6579,14.7106,14.6579,14.7106,35100.0
2010-06-25 11:10:00,22.35,22.35,22.31,22.31,77600.0,14.7172,14.7172,14.6908,14.6908,77600.0
2010-06-25 11:15:00,22.31,22.32,22.3,22.3,54600.0,14.6908,14.6974,14.6842,14.6842,54600.0
2010-06-25 11:20:00,22.3,22.31,22.26,22.28,97300.0,14.6842,14.6908,14.6579,14.6711,97300.0
2010-06-25 11:25:00,22.29,22.33,22.28,22.33,74000.0,14.6776,14.704,14.6711,14.704,74000.0
2010-06-25 11:30:00,22.33,22.35,22.32,22.32,91200.0,14.704,14.7172,14.6974,14.6974,91200.0
2010-06-25 11:35:00,22.31,22.32,22.28,22.28,59700.0,14.6908,14.6974,14.6711,14.6711,59700.0
2010-06-25 11:40:00,22.29,22.3,22.25,22.27,49400.0,14.6776,14.6842,14.6513,14.6645,49400.0
2010-06-25 11:45:00,22.27,22.32,22.27,22.32,48000.0,14.6645,14.6974,14.6645,14.6974,48000.0
2010-06-25 11:50:00,22.33,22.35,22.33,22.33,66100.0,14.704,14.7172,14.704,14.704,66100.0
2010-06-25 11:55:00,22.33,22.35,22.32,22.32,46900.0,14.704,14.7172,14.6974,14.6974,46900.0
2010-06-25 12:00:00,22.33,22.33,22.29,22.31,80600.0,14.704,14.704,14.6776,14.6908,80600.0
2010-06-25 12:05:00,22.3,22.35,22.3,22.35,46800.0,14.6842,14.7172,14.6842,14.7172,46800.0
2010-06-25 12:10:00,22.35,22.35,22.32,22.33,94200.0,14.7172,14.7172,14.6974,14.704,94200.0
2010-06-25 12:15:00,22.32,22.34,22.31,22.34,91400.0,14.6974,14.7106,14.6908,14.7106,91400.0
2010-06-25 12:20:00,22.34,22.38,22.33,22.37,67000.0,14.7106,14.7369,14.704,14.7303,67000.0
2010-06-25 12:25:00,22.37,22.39,22.36,22.37,56800.0,14.7303,14.7435,14.7237,14.7303,56800.0
2010-06-25 12:30:00,22.38,22.41,22.38,22.41,75700.0,14.7369,14.7567,14.7369,14.7567,75700.0
2010-06-25 12:35:00,22.41,22.42,22.39,22.39,46100.0,14.7567,14.7632,14.7435,14.7435,46100.0
2010-06-25 12:40:00,22.39,22.39,22.36,22.36,22000.0,14.7435,14.7435,14.7237,14.7237,22000.0
2010-06-25 12:45:00,22.37,22.39,22.37,22.38,50200.0,14.7303,14.7435,14.7303,14.7369,50200.0
2010-06-25 12:50:00,22.37,22.37,22.31,22.31,123000.0,14.7303,14.7303,14.6908,14.6908,123000.0
2010-06-25 12:55:00,22.32,22.36,22.32,22.36,51200.0,14.6974,14.7237,14.6974,14.7237,51200.0
2010-06-25 13:00:00,22.35,22.39,22.35,22.39,45500.0,14.7172,14.7435,14.7172,14.7435,45500.0
2010-06-25 13:05:00,22.39,22.46,22.39,22.46,37200.0,14.7435,14.7896,14.7435,14.7896,37200.0
2010-06-25 13:10:00,22.45,22.47,22.4,22.42,167700.0,14.783,14.7962,14.7501,14.7632,167700.0
2010-06-25 13:15:00,22.42,22.47,22.41,22.44,120800.0,14.7632,14.7962,14.7567,14.7764,120800.0
2010-06-25 13:20:00,22.45,22.45,22.43,22.44,24500.0,14.783,14.783,14.7698,14.7764,24500.0
2010-06-25 13:25:00,22.44,22.46,22.43,22.45,104400.0,14.7764,14.7896,14.7698,14.783,104400.0
2010-06-25 13:30:00,22.44,22.45,22.43,22.44,87000.0,14.7764,14.783,14.7698,14.7764,87000.0
2010-06-25 13:35:00,22.44,22.46,22.42,22.42,156300.0,14.7764,14.7896,14.7632,14.7632,156300.0
2010-06-25 13:40:00,22.43,22.44,22.42,22.43,36600.0,14.7698,14.7764,14.7632,14.7698,36600.0
2010-06-25 13:45:00,22.44,22.44,22.41,22.42,23400.0,14.7764,14.7764,14.7567,14.7632,23400.0
2010-06-25 13:50:00,22.41,22.42,22.4,22.42,38400.0,14.7567,14.7632,14.7501,14.7632,38400.0
2010-06-25 13:55:00,22.42,22.45,22.42,22.45,32200.0,14.7632,14.783,14.7632,14.783,32200.0
2010-06-25 14:00:00,22.44,22.44,22.41,22.44,78100.0,14.7764,14.7764,14.7567,14.7764,78100.0
2010-06-25 14:05:00,22.43,22.43,22.38,22.4,85900.0,14.7698,14.7698,14.7369,14.7501,85900.0
2010-06-25 14:10:00,22.41,22.47,22.41,22.46,42900.0,14.7567,14.7962,14.7567,14.7896,42900.0
2010-06-25 14:15:00,22.47,22.5,22.47,22.5,58200.0,14.7962,14.8159,14.7962,14.8159,58200.0
2010-06-25 14:20:00,22.5,22.5,22.46,22.46,80100.0,14.8159,14.8159,14.7896,14.7896,80100.0
2010-06-25 14:25:00,22.46,22.46,22.43,22.46,90800.0,14.7896,14.7896,14.7698,14.7896,90800.0
2010-06-25 14:30:00,22.46,22.46,22.39,22.42,94500.0,14.7896,14.7896,14.7435,14.7632,94500.0
2010-06-25 14:35:00,22.42,22.42,22.41,22.42,30600.0,14.7632,14.7632,14.7567,14.7632,30600.0
2010-06-25 14:40:00,22.42,22.46,22.42,22.44,30500.0,14.7632,14.7896,14.7632,14.7764,30500.0
2010-06-25 14:45:00,22.43,22.43,22.38,22.4,34300.0,14.7698,14.7698,14.7369,14.7501,34300.0
2010-06-25 14:50:00,22.39,22.41,22.39,22.4,83500.0,14.7435,14.7567,14.7435,14.7501,83500.0
2010-06-25 14:55:00,22.4,22.4,22.36,22.4,75900.0,14.7501,14.7501,14.7237,14.7501,75900.0
2010-06-25 15:00:00,22.39,22.39,22.32,22.34,140900.0,14.7435,14.7435,14.6974,14.7106,140900.0
2010-06-25 15:05:00,22.34,22.4,22.32,22.4,77600.0,14.7106,14.7501,14.6974,14.7501,77600.0
2010-06-25 15:10:00,22.4,22.43,22.38,22.38,48000.0,14.7501,14.7698,14.7369,14.7369,48000.0
2010-06-25 15:15:00,22.38,22.38,22.3,22.33,136000.0,14.7369,14.7369,14.6842,14.704,136000.0
2010-06-25 15:20:00,22.33,22.36,22.33,22.34,66100.0,14.704,14.7237,14.704,14.7106,66100.0
2010-06-25 15:25:00,22.35,22.36,22.33,22.33,37300.0,14.7172,14.7237,14.704,14.704,37300.0
2010-06-25 15:30:00,22.33,22.41,22.3,22.41,160500.0,14.704,14.7567,14.6842,14.7567,160500.0
2010-06-25 15:35:00,22.4,22.41,22.38,22.39,83400.0,14.7501,14.7567,14.7369,14.7435,83400.0
2010-06-25 15:40:00,22.38,22.42,22.34,22.38,133800.0,14.7369,14.7632,14.7106,14.7369,133800.0
2010-06-25 15:45:00,22.37,22.4,22.32,22.4,263500.0,14.7303,14.7501,14.6974,14.7501,263500.0
2010-06-25 15:50:00,22.4,22.4,22.26,22.29,205700.0,14.7501,14.7501,14.6579,14.6776,205700.0
2010-06-25 15:55:00,22.29,22.37,22.12,22.12,864300.0,14.6776,14.7303,14.5657,14.5657,864300.0
2010-06-28 09:30:00,22.33,22.47,22.29,22.41,152600.0,14.704,14.7962,14.6776,14.7567,152600.0
2010-06-28 09:35:00,22.41,22.46,22.41,22.42,165900.0,14.7567,14.7896,14.7567,14.7632,165900.0
2010-06-28 09:40:00,22.43,22.43,22.33,22.39,113100.0,14.7698,14.7698,14.704,14.7435,113100.0
2010-06-28 09:45:00,22.38,22.38,22.32,22.34,113500.0,14.7369,14.7369,14.6974,14.7106,113500.0
2010-06-28 09:50:00,22.35,22.39,22.34,22.34,72800.0,14.7172,14.7435,14.7106,14.7106,72800.0
2010-06-28 09:55:00,22.35,22.36,22.3,22.36,75400.0,14.7172,14.7237,14.6842,14.7237,75400.0
2010-06-28 10:00:00,22.37,22.43,22.36,22.42,54100.0,14.7303,14.7698,14.7237,14.7632,54100.0
2010-06-28 10:05:00,22.43,22.43,22.34,22.35,107100.0,14.7698,14.7698,14.7106,14.7172,107100.0
2010-06-28 10:10:00,22.35,22.38,22.31,22.37,83500.0,14.7172,14.7369,14.6908,14.7303,83500.0
2010-06-28 10:15:00,22.37,22.39,22.37,22.37,55400.0,14.7303,14.7435,14.7303,14.7303,55400.0
2010-06-28 10:20:00,22.37,22.43,22.37,22.43,22500.0,14.7303,14.7698,14.7303,14.7698,22500.0
2010-06-28 10:25:00,22.43,22.48,22.43,22.45,82800.0,14.7698,14.8028,14.7698,14.783,82800.0
2010-06-28 10:30:00,22.46,22.48,22.41,22.42,73900.0,14.7896,14.8028,14.7567,14.7632,73900.0
2010-06-28 10:35:00,22.42,22.42,22.37,22.41,51000.0,14.7632,14.7632,14.7303,14.7567,51000.0
2010-06-28 10:40:00,22.42,22.5,22.42,22.49,73000.0,14.7632,14.8159,14.7632,14.8093,73000.0
2010-06-28 10:45:00,22.49,22.6,22.49,22.59,76300.0,14.8093,14.8818,14.8093,14.8752,76300.0
2010-06-28 10:50:00,22.58,22.64,22.58,22.64,90100.0,14.8686,14.9081,14.8686,14.9081,90100.0
2010-06-28 10:55:00,22.64,22.64,22.59,22.61,65800.0,14.9081,14.9081,14.8752,14.8884,65800.0
2010-06-28 11:00:00,22.62,22.63,22.59,22.62,74900.0,14.8949,14.9015,14.8752,14.8949,74900.0
2010-06-28 11:05:00,22.63,22.66,22.63,22.65,55900.0,14.9015,14.9213,14.9015,14.9147,55900.0
2010-06-28 11:10:00,22.65,22.68,22.65,22.67,68600.0,14.9147,14.9345,14.9147,14.9279,68600.0
2010-06-28 11:15:00,22.66,22.67,22.62,22.63,162400.0,14.9213,14.9279,14.8949,14.9015,162400.0
2010-06-28 11:20:00,22.63,22.65,22.6,22.62,104000.0,14.9015,14.9147,14.8818,14.8949,104000.0
2010-06-28 11:25:00,22.62,22.69,22.62,22.69,108800.0,14.8949,14.941,14.8949,14.941,108800.0
2010-06-28 11:30:00,22.7,22.72,22.69,22.71,112100.0,14.9476,14.9608,14.941,14.9542,112100.0
2010-06-28 11:35:00,22.72,22.74,22.71,22.71,61500.0,14.9608,14.974,14.9542,14.9542,61500.0
2010-06-28 11:40:00,22.71,22.72,22.7,22.7,66800.0,14.9542,14.9608,14.9476,14.9476,66800.0
2010-06-28 11:45:00,22.7,22.71,22.64,22.66,136800.0,14.9476,14.9542,14.9081,14.9213,136800.0
2010-06-28 11:50:00,22.66,22.68,22.66,22.66,26900.0,14.9213,14.9345,14.9213,14.9213,26900.0
2010-06-28 11:55:00,22.65,22.68,22.65,22.66,31100.0,14.9147,14.9345,14.9147,14.9213,31100.0
2010-06-28 12:00:00,22.66,22.68,22.6,22.61,106200.0,14.9213,14.9345,14.8818,14.8884,106200.0
2010-06-28 12:05:00,22.61,22.64,22.6,22.64,76200.0,14.8884,14.9081,14.8818,14.9081,76200.0
2010-06-28 12:10:00,22.64,22.64,22.61,22.62,57200.0,14.9081,14.9081,14.8884,14.8949,57200.0
2010-06-28 12:15:00,22.62,22.63,22.59,22.61,46900.0,14.8949,14.9015,14.8752,14.8884,46900.0
2010-06-28 12:20:00,22.62,22.62,22.59,22.62,24000.0,14.8949,14.8949,14.8752,14.8949,24000.0
2010-06-28 12:25:00,22.63,22.63,22.62,22.63,27300.0,14.9015,14.9015,14.8949,14.9015,27300.0
2010-06-28 12:30:00,22.62,22.63,22.59,22.6,46200.0,14.8949,14.9015,14.8752,14.8818,46200.0
2010-06-28 12:35:00,22.6,22.61,22.54,22.54,54800.0,14.8818,14.8884,14.8423,14.8423,54800.0
2010-06-28 12:40:00,22.54,22.57,22.52,22.57,72700.0,14.8423,14.862,14.8291,14.862,72700.0
2010-06-28 12:45:00,22.58,22.6,22.55,22.6,29800.0,14.8686,14.8818,14.8489,14.8818,29800.0
2010-06-28 12:50:00,22.59,22.59,22.57,22.59,34500.0,14.8752,14.8752,14.862,14.8752,34500.0
2010-06-28 12:55:00,22.59,22.62,22.59,22.61,22700.0,14.8752,14.8949,14.8752,14.8884,22700.0
2010-06-28 13:00:00,22.61,22.62,22.54,22.54,93800.0,14.8884,14.8949,14.8423,14.8423,93800.0
2010-06-28 13:05:00,22.54,22.56,22.52,22.54,62000.0,14.8423,14.8554,14.8291,14.8423,62000.0
2010-06-28 13:10:00,22.53,22.53,22.5,22.51,84200.0,14.8357,14.8357,14.8159,14.8225,84200.0
2010-06-28 13:15:00,22.51,22.52,22.49,22.5,84900.0,14.8225,14.8291,14.8093,14.8159,84900.0
2010-06-28 13:20:00,22.49,22.55,22.49,22.54,62400.0,14.8093,14.8489,14.8093,14.8423,62400.0
2010-06-28 13:25:00,22.55,22.56,22.53,22.53,29000.0,14.8489,14.8554,14.8357,14.8357,29000.0
2010-06-28 13:30:00,22.54,22.54,22.49,22.49,68100.0,14.8423,14.8423,14.8093,14.8093,68100.0
2010-06-28 13:35:00,22.49,22.53,22.49,22.53,70800.0,14.8093,14.8357,14.8093,14.8357,70800.0
2010-06-28 13:40:00,22.54,22.57,22.53,22.56,50000.0,14.8423,14.862,14.8357,14.8554,50000.0
2010-06-28 13:45:00,22.56,22.64,22.56,22.63,61600.0,14.8554,14.9081,14.8554,14.9015,61600.0
2010-06-28 13:50:00,22.62,22.62,22.61,22.62,11200.0,14.8949,14.8949,14.8884,14.8949,11200.0
2010-06-28 13:55:00,22.61,22.65,22.61,22.63,28400.0,14.8884,14.9147,14.8884,14.9015,28400.0
2010-06-28 14:00:00,22.64,22.64,22.57,22.58,80200.0,14.9081,14.9081,14.862,14.8686,80200.0
2010-06-28 14:05:00,22.58,22.6,22.58,22.6,31900.0,14.8686,14.8818,14.8686,14.8818,31900.0
2010-06-28 14:10:00,22.6,22.66,22.59,22.65,59500.0,14.8818,14.9213,14.8752,14.9147,59500.0
2010-06-28 14:15:00,22.66,22.66,22.61,22.61,22400.0,14.9213,14.9213,14.8884,14.8884,22400.0
2010-06-28 14:20:00,22.62,22.62,22.59,22.61,59000.0,14.8949,14.8949,14.8752,14.8884,59000.0
2010-06-28 14:25:00,22.61,22.63,22.6,22.6,27000.0,14.8884,14.9015,14.8818,14.8818,27000.0
2010-06-28 14:30:00,22.6,22.61,22.55,22.56,61600.0,14.8818,14.8884,14.8489,14.8554,61600.0
2010-06-28 14:35:00,22.57,22.61,22.54,22.61,66800.0,14.862,14.8884,14.8423,14.8884,66800.0
2010-06-28 14:40:00,22.61,22.65,22.59,22.64,36800.0,14.8884,14.9147,14.8752,14.9081,36800.0
2010-06-28 14:45:00,22.65,22.65,22.61,22.64,88100.0,14.9147,14.9147,14.8884,14.9081,88100.0
2010-06-28 14:50:00,22.65,22.65,22.58,22.58,48700.0,14.9147,14.9147,14.8686,14.8686,48700.0
2010-06-28 14:55:00,22.59,22.62,22.59,22.62,31000.0,14.8752,14.8949,14.8752,14.8949,31000.0
2010-06-28 15:00:00,22.62,22.65,22.62,22.63,44300.0,14.8949,14.9147,14.8949,14.9015,44300.0
2010-06-28 15:05:00,22.63,22.66,22.61,22.61,40500.0,14.9015,14.9213,14.8884,14.8884,40500.0
2010-06-28 15:10:00,22.61,22.62,22.59,22.59,56200.0,14.8884,14.8949,14.8752,14.8752,56200.0
2010-06-28 15:15:00,22.58,22.63,22.56,22.63,75600.0,14.8686,14.9015,14.8554,14.9015,75600.0
2010-06-28 15:20:00,22.62,22.63,22.54,22.55,79900.0,14.8949,14.9015,14.8423,14.8489,79900.0
2010-06-28 15:25:00,22.54,22.54,22.49,22.5,174800.0,14.8423,14.8423,14.8093,14.8159,174800.0
2010-06-28 15:30:00,22.5,22.54,22.49,22.51,56900.0,14.8159,14.8423,14.8093,14.8225,56900.0
2010-06-28 15:35:00,22.51,22.55,22.51,22.55,60500.0,14.8225,14.8489,14.8225,14.8489,60500.0
2010-06-28 15:40:00,22.55,22.59,22.55,22.58,61200.0,14.8489,14.8752,14.8489,14.8686,61200.0
2010-06-28 15:45:00,22.58,22.59,22.53,22.55,87900.0,14.8686,14.8752,14.8357,14.8489,87900.0
2010-06-28 15:50:00,22.54,22.54,22.43,22.45,229300.0,14.8423,14.8423,14.7698,14.783,229300.0
2010-06-28 15:55:00,22.45,22.48,22.42,22.42,306500.0,14.783,14.8028,14.7632,14.7632,306500.0
2010-06-29 09:30:00,22.15,22.18,22.12,22.15,177800.0,14.5855,14.6052,14.5657,14.5855,177800.0
2010-06-29 09:35:00,22.15,22.16,21.96,21.97,131200.0,14.5855,14.592,14.4603,14.4669,131200.0
2010-06-29 09:40:00,21.97,21.97,21.88,21.94,169900.0,14.4669,14.4669,14.4077,14.4472,169900.0
2010-06-29 09:45:00,21.94,21.96,21.82,21.87,146400.0,14.4472,14.4603,14.3682,14.4011,146400.0
2010-06-29 09:50:00,21.87,21.87,21.77,21.8,533500.0,14.4011,14.4011,14.3352,14.355,533500.0
2010-06-29 09:55:00,21.79,21.81,21.75,21.77,261300.0,14.3484,14.3616,14.3221,14.3352,261300.0
2010-06-29 10:00:00,21.78,21.79,21.54,21.55,513600.0,14.3418,14.3484,14.1838,14.1904,513600.0
2010-06-29 10:05:00,21.55,21.65,21.48,21.64,247500.0,14.1904,14.2562,14.1443,14.2496,247500.0
2010-06-29 10:10:00,21.63,21.66,21.61,21.66,132800.0,14.243,14.2628,14.2299,14.2628,132800.0
2010-06-29 10:15:00,21.65,21.67,21.62,21.67,35400.0,14.2562,14.2694,14.2365,14.2694,35400.0
2010-06-29 10:20:00,21.67,21.72,21.66,21.69,193300.0,14.2694,14.3023,14.2628,14.2826,193300.0
2010-06-29 10:25:00,21.69,21.69,21.49,21.49,207600.0,14.2826,14.2826,14.1509,14.1509,207600.0
2010-06-29 10:30:00,21.48,21.62,21.48,21.61,149400.0,14.1443,14.2365,14.1443,14.2299,149400.0
2010-06-29 10:35:00,21.61,21.66,21.61,21.64,64300.0,14.2299,14.2628,14.2299,14.2496,64300.0
2010-06-29 10:40:00,21.64,21.71,21.64,21.68,92600.0,14.2496,14.2957,14.2496,14.276,92600.0
2010-06-29 10:45:00,21.68,21.71,21.68,21.71,69100.0,14.276,14.2957,14.276,14.2957,69100.0
2010-06-29 10:50:00,21.71,21.73,21.69,21.72,62500.0,14.2957,14.3089,14.2826,14.3023,62500.0
2010-06-29 10:55:00,21.73,21.76,21.73,21.75,56000.0,14.3089,14.3286,14.3089,14.3221,56000.0
2010-06-29 11:00:00,21.74,21.74,21.69,21.69,80000.0,14.3155,14.3155,14.2826,14.2826,80000.0
2010-06-29 11:05:00,21.69,21.74,21.67,21.74,71000.0,14.2826,14.3155,14.2694,14.3155,71000.0
2010-06-29 11:10:00,21.75,21.79,21.75,21.78,89500.0,14.3221,14.3484,14.3221,14.3418,89500.0
2010-06-29 11:15:00,21.77,21.77,21.7,21.7,70300.0,14.3352,14.3352,14.2891,14.2891,70300.0
2010-06-29 11:20:00,21.7,21.72,21.7,21.72,59800.0,14.2891,14.3023,14.2891,14.3023,59800.0
2010-06-29 11:25:00,21.73,21.73,21.68,21.68,38400.0,14.3089,14.3089,14.276,14.276,38400.0
2010-06-29 11:30:00,21.68,21.69,21.66,21.68,137800.0,14.276,14.2826,14.2628,14.276,137800.0
2010-06-29 11:35:00,21.68,21.7,21.67,21.68,89600.0,14.276,14.2891,14.2694,14.276,89600.0
2010-06-29 11:40:00,21.68,21.68,21.61,21.61,38000.0,14.276,14.276,14.2299,14.2299,38000.0
2010-06-29 11:45:00,21.61,21.65,21.59,21.64,68800.0,14.2299,14.2562,14.2167,14.2496,68800.0
2010-06-29 11:50:00,21.64,21.66,21.62,21.62,40500.0,14.2496,14.2628,14.2365,14.2365,40500.0
2010-06-29 11:55:00,21.63,21.63,21.61,21.63,115400.0,14.243,14.243,14.2299,14.243,115400.0
2010-06-29 12:00:00,21.62,21.62,21.57,21.58,65700.0,14.2365,14.2365,14.2035,14.2101,65700.0
2010-06-29 12:05:00,21.58,21.58,21.53,21.56,71500.0,14.2101,14.2101,14.1772,14.197,71500.0
2010-06-29 12:10:00,21.55,21.56,21.54,21.55,35000.0,14.1904,14.197,14.1838,14.1904,35000.0
2010-06-29 12:15:00,21.55,21.58,21.53,21.56,101400.0,14.1904,14.2101,14.1772,14.197,101400.0
2010-06-29 12:20:00,21.57,21.59,21.56,21.59,37900.0,14.2035,14.2167,14.197,14.2167,37900.0
2010-06-29 12:25:00,21.6,21.61,21.58,21.6,62200.0,14.2233,14.2299,14.2101,14.2233,62200.0
2010-06-29 12:30:00,21.61,21.62,21.59,21.6,45400.0,14.2299,14.2365,14.2167,14.2233,45400.0
2010-06-29 12:35:00,21.61,21.62,21.58,21.58,57300.0,14.2299,14.2365,14.2101,14.2101,57300.0
2010-06-29 12:40:00,21.59,21.61,21.58,21.59,99800.0,14.2167,14.2299,14.2101,14.2167,99800.0
2010-06-29 12:45:00,21.59,21.62,21.59,21.62,82900.0,14.2167,14.2365,14.2167,14.2365,82900.0
2010-06-29 12:50:00,21.62,21.62,21.58,21.59,39300.0,14.2365,14.2365,14.2101,14.2167,39300.0
2010-06-29 12:55:00,21.58,21.61,21.58,21.6,114000.0,14.2101,14.2299,14.2101,14.2233,114000.0
2010-06-29 13:00:00,21.6,21.61,21.57,21.59,71600.0,14.2233,14.2299,14.2035,14.2167,71600.0
2010-06-29 13:05:00,21.6,21.63,21.6,21.62,81300.0,14.2233,14.243,14.2233,14.2365,81300.0
2010-06-29 13:10:00,21.61,21.61,21.58,21.58,58700.0,14.2299,14.2299,14.2101,14.2101,58700.0
2010-06-29 13:15:00,21.58,21.6,21.58,21.59,60300.0,14.2101,14.2233,14.2101,14.2167,60300.0
2010-06-29 13:20:00,21.59,21.61,21.58,21.58,33000.0,14.2167,14.2299,14.2101,14.2101,33000.0
2010-06-29 13:25:00,21.58,21.58,21.55,21.57,50800.0,14.2101,14.2101,14.1904,14.2035,50800.0
2010-06-29 13:30:00,21.57,21.58,21.53,21.53,63300.0,14.2035,14.2101,14.1772,14.1772,63300.0
2010-06-29 13:35:00,21.53,21.56,21.52,21.54,124000.0,14.1772,14.197,14.1706,14.1838,124000.0
2010-06-29 13:40:00,21.54,21.58,21.54,21.58,54100.0,14.1838,14.2101,14.1838,14.2101,54100.0
2010-06-29 13:45:00,21.58,21.6,21.57,21.6,105000.0,14.2101,14.2233,14.2035,14.2233,105000.0
2010-06-29 13:50:00,21.6,21.6,21.58,21.59,24100.0,14.2233,14.2233,14.2101,14.2167,24100.0
2010-06-29 13:55:00,21.59,21.66,21.59,21.66,49000.0,14.2167,14.2628,14.2167,14.2628,49000.0
2010-06-29 14:00:00,21.66,21.66,21.63,21.64,32700.0,14.2628,14.2628,14.243,14.2496,32700.0
2010-06-29 14:05:00,21.65,21.69,21.65,21.69,56600.0,14.2562,14.2826,14.2562,14.2826,56600.0
2010-06-29 14:10:00,21.69,21.73,21.69,21.72,86700.0,14.2826,14.3089,14.2826,14.3023,86700.0
2010-06-29 14:15:00,21.71,21.73,21.71,21.71,66100.0,14.2957,14.3089,14.2957,14.2957,66100.0
2010-06-29 14:20:00,21.71,21.73,21.69,21.73,29500.0,14.2957,14.3089,14.2826,14.3089,29500.0
2010-06-29 14:25:00,21.73,21.75,21.72,21.73,107700.0,14.3089,14.3221,14.3023,14.3089,107700.0
2010-06-29 14:30:00,21.72,21.72,21.68,21.68,84500.0,14.3023,14.3023,14.276,14.276,84500.0
2010-06-29 14:35:00,21.68,21.69,21.67,21.68,80200.0,14.276,14.2826,14.2694,14.276,80200.0
2010-06-29 14:40:00,21.68,21.69,21.66,21.68,60500.0,14.276,14.2826,14.2628,14.276,60500.0
2010-06-29 14:45:00,21.68,21.68,21.63,21.63,58400.0,14.276,14.276,14.243,14.243,58400.0
2010-06-29 14:50:00,21.63,21.77,21.61,21.74,226100.0,14.243,14.3352,14.2299,14.3155,226100.0
2010-06-29 14:55:00,21.74,21.74,21.63,21.63,109300.0,14.3155,14.3155,14.243,14.243,109300.0
2010-06-29 15:00:00,21.63,21.69,21.61,21.68,92800.0,14.243,14.2826,14.2299,14.276,92800.0
2010-06-29 15:05:00,21.69,21.74,21.68,21.69,71300.0,14.2826,14.3155,14.276,14.2826,71300.0
2010-06-29 15:10:00,21.69,21.69,21.64,21.64,121500.0,14.2826,14.2826,14.2496,14.2496,121500.0
2010-06-29 15:15:00,21.65,21.69,21.58,21.58,116000.0,14.2562,14.2826,14.2101,14.2101,116000.0
2010-06-29 15:20:00,21.57,21.58,21.46,21.51,280400.0,14.2035,14.2101,14.1311,14.164,280400.0
2010-06-29 15:25:00,21.5,21.53,21.48,21.53,171000.0,14.1574,14.1772,14.1443,14.1772,171000.0
2010-06-29 15:30:00,21.52,21.58,21.48,21.55,256000.0,14.1706,14.2101,14.1443,14.1904,256000.0
2010-06-29 15:35:00,21.56,21.61,21.56,21.58,143500.0,14.197,14.2299,14.197,14.2101,143500.0
2010-06-29 15:40:00,21.58,21.59,21.49,21.49,302500.0,14.2101,14.2167,14.1509,14.1509,302500.0
2010-06-29 15:45:00,21.49,21.5,21.41,21.5,353100.0,14.1509,14.1574,14.0982,14.1574,353100.0
2010-06-29 15:50:00,21.5,21.63,21.46,21.63,374200.0,14.1574,14.243,14.1311,14.243,374200.0
2010-06-29 15:55:00,21.63,21.67,21.61,21.63,585400.0,14.243,14.2694,14.2299,14.243,585400.0
2010-06-30 09:30:00,21.55,21.57,21.47,21.52,97500.0,14.1904,14.2035,14.1377,14.1706,97500.0
2010-06-30 09:35:00,21.52,21.55,21.49,21.53,131600.0,14.1706,14.1904,14.1509,14.1772,131600.0
2010-06-30 09:40:00,21.53,21.64,21.53,21.61,144600.0,14.1772,14.2496,14.1772,14.2299,144600.0
2010-06-30 09:45:00,21.61,21.65,21.59,21.65,99900.0,14.2299,14.2562,14.2167,14.2562,99900.0
2010-06-30 09:50:00,21.65,21.67,21.59,21.65,89600.0,14.2562,14.2694,14.2167,14.2562,89600.0
2010-06-30 09:55:00,21.64,21.64,21.54,21.54,115600.0,14.2496,14.2496,14.1838,14.1838,115600.0
2010-06-30 10:00:00,21.55,21.6,21.51,21.58,63100.0,14.1904,14.2233,14.164,14.2101,63100.0
2010-06-30 10:05:00,21.58,21.62,21.54,21.55,93800.0,14.2101,14.2365,14.1838,14.1904,93800.0
2010-06-30 10:10:00,21.56,21.59,21.52,21.59,99000.0,14.197,14.2167,14.1706,14.2167,99000.0
2010-06-30 10:15:00,21.6,21.61,21.58,21.6,106700.0,14.2233,14.2299,14.2101,14.2233,106700.0
2010-06-30 10:20:00,21.6,21.6,21.55,21.55,98000.0,14.2233,14.2233,14.1904,14.1904,98000.0
2010-06-30 10:25:00,21.56,21.59,21.54,21.58,61200.0,14.197,14.2167,14.1838,14.2101,61200.0
2010-06-30 10:30:00,21.57,21.62,21.55,21.58,100400.0,14.2035,14.2365,14.1904,14.2101,100400.0
2010-06-30 10:35:00,21.58,21.64,21.58,21.63,94800.0,14.2101,14.2496,14.2101,14.243,94800.0
2010-06-30 10:40:00,21.64,21.65,21.53,21.54,109700.0,14.2496,14.2562,14.1772,14.1838,109700.0
2010-06-30 10:45:00,21.54,21.57,21.52,21.54,91700.0,14.1838,14.2035,14.1706,14.1838,91700.0
2010-06-30 10:50:00,21.54,21.57,21.5,21.57,115900.0,14.1838,14.2035,14.1574,14.2035,115900.0
2010-06-30 10:55:00,21.57,21.59,21.55,21.55,111000.0,14.2035,14.2167,14.1904,14.1904,111000.0
2010-06-30 11:00:00,21.55,21.59,21.54,21.59,82700.0,14.1904,14.2167,14.1838,14.2167,82700.0
2010-06-30 11:05:00,21.59,21.59,21.55,21.55,61400.0,14.2167,14.2167,14.1904,14.1904,61400.0
2010-06-30 11:10:00,21.56,21.64,21.56,21.64,140700.0,14.197,14.2496,14.197,14.2496,140700.0
2010-06-30 11:15:00,21.64,21.7,21.64,21.67,249000.0,14.2496,14.2891,14.2496,14.2694,249000.0
2010-06-30 11:20:00,21.68,21.68,21.65,21.67,162000.0,14.276,14.276,14.2562,14.2694,162000.0
2010-06-30 11:25:00,21.67,21.67,21.64,21.65,186600.0,14.2694,14.2694,14.2496,14.2562,186600.0
2010-06-30 11:30:00,21.65,21.71,21.65,21.69,123000.0,14.2562,14.2957,14.2562,14.2826,123000.0
2010-06-30 11:35:00,21.69,21.7,21.66,21.69,69400.0,14.2826,14.2891,14.2628,14.2826,69400.0
2010-06-30 11:40:00,21.69,21.72,21.68,21.68,53800.0,14.2826,14.3023,14.276,14.276,53800.0
2010-06-30 11:45:00,21.69,21.72,21.69,21.69,81700.0,14.2826,14.3023,14.2826,14.2826,81700.0
2010-06-30 11:50:00,21.69,21.7,21.67,21.67,44200.0,14.2826,14.2891,14.2694,14.2694,44200.0
2010-06-30 11:55:00,21.67,21.67,21.64,21.64,56300.0,14.2694,14.2694,14.2496,14.2496,56300.0
2010-06-30 12:00:00,21.65,21.65,21.63,21.63,89500.0,14.2562,14.2562,14.243,14.243,89500.0
2010-06-30 12:05:00,21.64,21.64,21.63,21.63,19200.0,14.2496,14.2496,14.243,14.243,19200.0
2010-06-30 12:10:00,21.63,21.64,21.62,21.64,38100.0,14.243,14.2496,14.2365,14.2496,38100.0
2010-06-30 12:15:00,21.64,21.67,21.64,21.67,41700.0,14.2496,14.2694,14.2496,14.2694,41700.0
2010-06-30 12:20:00,21.66,21.67,21.66,21.67,28700.0,14.2628,14.2694,14.2628,14.2694,28700.0
2010-06-30 12:25:00,21.68,21.68,21.65,21.66,18200.0,14.276,14.276,14.2562,14.2628,18200.0
2010-06-30 12:30:00,21.66,21.66,21.64,21.65,39900.0,14.2628,14.2628,14.2496,14.2562,39900.0
2010-06-30 12:35:00,21.65,21.65,21.61,21.61,74600.0,14.2562,14.2562,14.2299,14.2299,74600.0
2010-06-30 12:40:00,21.62,21.62,21.57,21.57,178500.0,14.2365,14.2365,14.2035,14.2035,178500.0
2010-06-30 12:45:00,21.57,21.58,21.55,21.57,167100.0,14.2035,14.2101,14.1904,14.2035,167100.0
2010-06-30 12:50:00,21.57,21.6,21.57,21.6,58800.0,14.2035,14.2233,14.2035,14.2233,58800.0
2010-06-30 12:55:00,21.61,21.62,21.61,21.62,10200.0,14.2299,14.2365,14.2299,14.2365,10200.0
2010-06-30 13:00:00,21.62,21.66,21.62,21.66,34200.0,14.2365,14.2628,14.2365,14.2628,34200.0
2010-06-30 13:05:00,21.66,21.66,21.61,21.63,46300.0,14.2628,14.2628,14.2299,14.243,46300.0
2010-06-30 13:10:00,21.63,21.65,21.63,21.64,22800.0,14.243,14.2562,14.243,14.2496,22800.0
2010-06-30 13:15:00,21.63,21.63,21.62,21.62,62200.0,14.243,14.243,14.2365,14.2365,62200.0
2010-06-30 13:20:00,21.63,21.66,21.63,21.65,66000.0,14.243,14.2628,14.243,14.2562,66000.0
2010-06-30 13:25:00,21.65,21.65,21.62,21.63,41500.0,14.2562,14.2562,14.2365,14.243,41500.0
2010-06-30 13:30:00,21.63,21.63,21.56,21.57,99200.0,14.243,14.243,14.197,14.2035,99200.0
2010-06-30 13:35:00,21.57,21.59,21.57,21.58,22500.0,14.2035,14.2167,14.2035,14.2101,22500.0
2010-06-30 13:40:00,21.58,21.59,21.58,21.59,21900.0,14.2101,14.2167,14.2101,14.2167,21900.0
2010-06-30 13:45:00,21.59,21.6,21.59,21.59,23700.0,14.2167,14.2233,14.2167,14.2167,23700.0
2010-06-30 13:50:00,21.58,21.58,21.56,21.58,65600.0,14.2101,14.2101,14.197,14.2101,65600.0
2010-06-30 13:55:00,21.58,21.59,21.58,21.59,16200.0,14.2101,14.2167,14.2101,14.2167,16200.0
2010-06-30 14:00:00,21.58,21.61,21.56,21.56,32500.0,14.2101,14.2299,14.197,14.197,32500.0
2010-06-30 14:05:00,21.56,21.6,21.49,21.57,175200.0,14.197,14.2233,14.1509,14.2035,175200.0
2010-06-30 14:10:00,21.57,21.58,21.55,21.55,72700.0,14.2035,14.2101,14.1904,14.1904,72700.0
2010-06-30 14:15:00,21.55,21.57,21.54,21.57,52900.0,14.1904,14.2035,14.1838,14.2035,52900.0
2010-06-30 14:20:00,21.56,21.56,21.47,21.48,115400.0,14.197,14.197,14.1377,14.1443,115400.0
2010-06-30 14:25:00,21.48,21.52,21.47,21.49,46200.0,14.1443,14.1706,14.1377,14.1509,46200.0
2010-06-30 14:30:00,21.49,21.52,21.49,21.51,17900.0,14.1509,14.1706,14.1509,14.164,17900.0
2010-06-30 14:35:00,21.52,21.53,21.51,21.53,31300.0,14.1706,14.1772,14.164,14.1772,31300.0
2010-06-30 14:40:00,21.53,21.53,21.49,21.51,28200.0,14.1772,14.1772,14.1509,14.164,28200.0
2010-06-30 14:45:00,21.5,21.54,21.49,21.54,88400.0,14.1574,14.1838,14.1509,14.1838,88400.0
2010-06-30 14:50:00,21.55,21.55,21.52,21.55,22100.0,14.1904,14.1904,14.1706,14.1904,22100.0
2010-06-30 14:55:00,21.55,21.57,21.52,21.52,65900.0,14.1904,14.2035,14.1706,14.1706,65900.0
2010-06-30 15:00:00,21.52,21.54,21.52,21.54,57900.0,14.1706,14.1838,14.1706,14.1838,57900.0
2010-06-30 15:05:00,21.54,21.57,21.54,21.56,37500.0,14.1838,14.2035,14.1838,14.197,37500.0
2010-06-30 15:10:00,21.57,21.57,21.52,21.54,91400.0,14.2035,14.2035,14.1706,14.1838,91400.0
2010-06-30 15:15:00,21.53,21.54,21.48,21.52,180400.0,14.1772,14.1838,14.1443,14.1706,180400.0
2010-06-30 15:20:00,21.51,21.53,21.51,21.53,71500.0,14.164,14.1772,14.164,14.1772,71500.0
2010-06-30 15:25:00,21.53,21.53,21.48,21.48,229800.0,14.1772,14.1772,14.1443,14.1443,229800.0
2010-06-30 15:30:00,21.48,21.48,21.43,21.44,146700.0,14.1443,14.1443,14.1113,14.1179,146700.0
2010-06-30 15:35:00,21.44,21.48,21.38,21.38,125700.0,14.1179,14.1443,14.0784,14.0784,125700.0
2010-06-30 15:40:00,21.39,21.39,21.27,21.27,258900.0,14.085,14.085,14.006,14.006,258900.0
2010-06-30 15:45:00,21.26,21.34,21.24,21.33,566800.0,13.9994,14.0521,13.9862,14.0455,566800.0
2010-06-30 15:50:00,21.34,21.39,21.3,21.33,439800.0,14.0521,14.085,14.0257,14.0455,439800.0
2010-06-30 15:55:00,21.33,21.38,21.31,21.31,375700.0,14.0455,14.0784,14.0323,14.0323,375700.0
2010-07-01 09:30:00,21.27,21.37,21.19,21.36,164000.0,14.006,14.0718,13.9533,14.0653,164000.0
2010-07-01 09:35:00,21.36,21.49,21.35,21.49,125400.0,14.0653,14.1509,14.0587,14.1509,125400.0
2010-07-01 09:40:00,21.49,21.49,21.39,21.42,109500.0,14.1509,14.1509,14.085,14.1048,109500.0
2010-07-01 09:45:00,21.41,21.41,21.3,21.3,88500.0,14.0982,14.0982,14.0257,14.0257,88500.0
2010-07-01 09:50:00,21.31,21.33,21.27,21.28,96400.0,14.0323,14.0455,14.006,14.0126,96400.0
2010-07-01 09:55:00,21.28,21.31,21.26,21.28,92000.0,14.0126,14.0323,13.9994,14.0126,92000.0
2010-07-01 10:00:00,21.28,21.28,21.11,21.15,214400.0,14.0126,14.0126,13.9006,13.927,214400.0
2010-07-01 10:05:00,21.15,21.26,21.15,21.24,78400.0,13.927,13.9994,13.927,13.9862,78400.0
2010-07-01 10:10:00,21.24,21.24,21.14,21.15,132900.0,13.9862,13.9862,13.9204,13.927,132900.0
2010-07-01 10:15:00,21.15,21.24,21.15,21.22,157100.0,13.927,13.9862,13.927,13.9731,157100.0
2010-07-01 10:20:00,21.23,21.28,21.19,21.21,165000.0,13.9797,14.0126,13.9533,13.9665,165000.0
2010-07-01 10:25:00,21.21,21.23,21.18,21.19,154400.0,13.9665,13.9797,13.9467,13.9533,154400.0
2010-07-01 10:30:00,21.19,21.2,21.15,21.16,210500.0,13.9533,13.9599,13.927,13.9336,210500.0
2010-07-01 10:35:00,21.16,21.16,21.07,21.09,142700.0,13.9336,13.9336,13.8743,13.8875,142700.0
2010-07-01 10:40:00,21.08,21.09,20.93,21.01,279700.0,13.8809,13.8875,13.7821,13.8348,279700.0
2010-07-01 10:45:00,21.01,21.09,21.01,21.08,67600.0,13.8348,13.8875,13.8348,13.8809,67600.0
2010-07-01 10:50:00,21.08,21.08,21.02,21.03,64800.0,13.8809,13.8809,13.8414,13.848,64800.0
2010-07-01 10:55:00,21.02,21.1,21.01,21.05,133600.0,13.8414,13.894,13.8348,13.8611,133600.0
2010-07-01 11:00:00,21.04,21.05,20.96,21.03,197500.0,13.8545,13.8611,13.8019,13.848,197500.0
2010-07-01 11:05:00,21.02,21.02,20.96,20.98,107000.0,13.8414,13.8414,13.8019,13.815,107000.0
2010-07-01 11:10:00,20.98,21.0,20.96,20.98,82900.0,13.815,13.8282,13.8019,13.815,82900.0
2010-07-01 11:15:00,20.98,21.02,20.98,21.01,93700.0,13.815,13.8414,13.815,13.8348,93700.0
2010-07-01 11:20:00,21.02,21.09,20.98,21.09,147900.0,13.8414,13.8875,13.815,13.8875,147900.0
2010-07-01 11:25:00,21.08,21.17,21.07,21.17,175100.0,13.8809,13.9401,13.8743,13.9401,175100.0
2010-07-01 11:30:00,21.17,21.19,21.15,21.19,121100.0,13.9401,13.9533,13.927,13.9533,121100.0
2010-07-01 11:35:00,21.18,21.23,21.18,21.21,65800.0,13.9467,13.9797,13.9467,13.9665,65800.0
2010-07-01 11:40:00,21.21,21.21,21.16,21.18,64900.0,13.9665,13.9665,13.9336,13.9467,64900.0
2010-07-01 11:45:00,21.17,21.19,21.15,21.15,94300.0,13.9401,13.9533,13.927,13.927,94300.0
2010-07-01 11:50:00,21.15,21.16,21.1,21.1,140300.0,13.927,13.9336,13.894,13.894,140300.0
2010-07-01 11:55:00,21.1,21.15,21.1,21.15,90500.0,13.894,13.927,13.894,13.927,90500.0
2010-07-01 12:00:00,21.15,21.16,21.08,21.09,129300.0,13.927,13.9336,13.8809,13.8875,129300.0
2010-07-01 12:05:00,21.09,21.11,21.09,21.09,47700.0,13.8875,13.9006,13.8875,13.8875,47700.0
2010-07-01 12:10:00,21.08,21.11,21.07,21.08,61600.0,13.8809,13.9006,13.8743,13.8809,61600.0
2010-07-01 12:15:00,21.08,21.14,21.08,21.13,106000.0,13.8809,13.9204,13.8809,13.9138,106000.0
2010-07-01 12:20:00,21.12,21.12,21.08,21.08,97300.0,13.9072,13.9072,13.8809,13.8809,97300.0
2010-07-01 12:25:00,21.08,21.11,21.08,21.11,59500.0,13.8809,13.9006,13.8809,13.9006,59500.0
2010-07-01 12:30:00,21.11,21.15,21.1,21.15,41500.0,13.9006,13.927,13.894,13.927,41500.0
2010-07-01 12:35:00,21.14,21.2,21.14,21.19,102500.0,13.9204,13.9599,13.9204,13.9533,102500.0
2010-07-01 12:40:00,21.19,21.34,21.18,21.31,183200.0,13.9533,14.0521,13.9467,14.0323,183200.0
2010-07-01 12:45:00,21.31,21.32,21.27,21.28,122000.0,14.0323,14.0389,14.006,14.0126,122000.0
2010-07-01 12:50:00,21.29,21.35,21.29,21.29,76900.0,14.0192,14.0587,14.0192,14.0192,76900.0
2010-07-01 12:55:00,21.29,21.3,21.23,21.25,68300.0,14.0192,14.0257,13.9797,13.9928,68300.0
2010-07-01 13:00:00,21.25,21.26,21.23,21.26,34100.0,13.9928,13.9994,13.9797,13.9994,34100.0
2010-07-01 13:05:00,21.25,21.27,21.23,21.24,53000.0,13.9928,14.006,13.9797,13.9862,53000.0
2010-07-01 13:10:00,21.25,21.25,21.17,21.19,75200.0,13.9928,13.9928,13.9401,13.9533,75200.0
2010-07-01 13:15:00,21.18,21.25,21.18,21.25,102600.0,13.9467,13.9928,13.9467,13.9928,102600.0
2010-07-01 13:20:00,21.26,21.28,21.24,21.25,40500.0,13.9994,14.0126,13.9862,13.9928,40500.0
2010-07-01 13:25:00,21.25,21.25,21.19,21.19,82600.0,13.9928,13.9928,13.9533,13.9533,82600.0
2010-07-01 13:30:00,21.2,21.3,21.2,21.3,119500.0,13.9599,14.0257,13.9599,14.0257,119500.0
2010-07-01 13:35:00,21.3,21.32,21.29,21.32,100600.0,14.0257,14.0389,14.0192,14.0389,100600.0
2010-07-01 13:40:00,21.32,21.32,21.23,21.24,76000.0,14.0389,14.0389,13.9797,13.9862,76000.0
2010-07-01 13:45:00,21.24,21.24,21.18,21.23,97000.0,13.9862,13.9862,13.9467,13.9797,97000.0
2010-07-01 13:50:00,21.23,21.25,21.23,21.24,95800.0,13.9797,13.9928,13.9797,13.9862,95800.0
2010-07-01 13:55:00,21.25,21.28,21.23,21.28,100500.0,13.9928,14.0126,13.9797,14.0126,100500.0
2010-07-01 14:00:00,21.27,21.33,21.27,21.33,133100.0,14.006,14.0455,14.006,14.0455,133100.0
2010-07-01 14:05:00,21.33,21.34,21.32,21.32,154900.0,14.0455,14.0521,14.0389,14.0389,154900.0
2010-07-01 14:10:00,21.31,21.36,21.31,21.35,74100.0,14.0323,14.0653,14.0323,14.0587,74100.0
2010-07-01 14:15:00,21.35,21.4,21.35,21.37,79800.0,14.0587,14.0916,14.0587,14.0718,79800.0
2010-07-01 14:20:00,21.36,21.36,21.29,21.31,85100.0,14.0653,14.0653,14.0192,14.0323,85100.0
2010-07-01 14:25:00,21.32,21.32,21.25,21.26,54700.0,14.0389,14.0389,13.9928,13.9994,54700.0
2010-07-01 14:30:00,21.26,21.26,21.22,21.23,65100.0,13.9994,13.9994,13.9731,13.9797,65100.0
2010-07-01 14:35:00,21.24,21.29,21.21,21.23,51100.0,13.9862,14.0192,13.9665,13.9797,51100.0
2010-07-01 14:40:00,21.23,21.23,21.14,21.17,113100.0,13.9797,13.9797,13.9204,13.9401,113100.0
2010-07-01 14:45:00,21.16,21.2,21.16,21.16,63700.0,13.9336,13.9599,13.9336,13.9336,63700.0
2010-07-01 14:50:00,21.16,21.18,21.12,21.18,134600.0,13.9336,13.9467,13.9072,13.9467,134600.0
2010-07-01 14:55:00,21.18,21.21,21.16,21.2,52400.0,13.9467,13.9665,13.9336,13.9599,52400.0
2010-07-01 15:00:00,21.21,21.27,21.21,21.26,110100.0,13.9665,14.006,13.9665,13.9994,110100.0
2010-07-01 15:05:00,21.26,21.28,21.25,21.26,106300.0,13.9994,14.0126,13.9928,13.9994,106300.0
2010-07-01 15:10:00,21.26,21.26,21.21,21.21,68900.0,13.9994,13.9994,13.9665,13.9665,68900.0
2010-07-01 15:15:00,21.21,21.22,21.18,21.19,141400.0,13.9665,13.9731,13.9467,13.9533,141400.0
2010-07-01 15:20:00,21.19,21.19,21.13,21.17,59400.0,13.9533,13.9533,13.9138,13.9401,59400.0
2010-07-01 15:25:00,21.16,21.27,21.15,21.27,133300.0,13.9336,14.006,13.927,14.006,133300.0
2010-07-01 15:30:00,21.26,21.28,21.23,21.27,151900.0,13.9994,14.0126,13.9797,14.006,151900.0
2010-07-01 15:35:00,21.28,21.33,21.28,21.28,214900.0,14.0126,14.0455,14.0126,14.0126,214900.0
2010-07-01 15:40:00,21.28,21.3,21.23,21.26,146900.0,14.0126,14.0257,13.9797,13.9994,146900.0
2010-07-01 15:45:00,21.26,21.3,21.18,21.19,159000.0,13.9994,14.0257,13.9467,13.9533,159000.0
2010-07-01 15:50:00,21.18,21.3,21.17,21.3,252100.0,13.9467,14.0257,13.9401,14.0257,252100.0
2010-07-01 15:55:00,21.3,21.3,21.23,21.26,266000.0,14.0257,14.0257,13.9797,13.9994,266000.0
2010-07-02 09:30:00,21.22,21.26,21.11,21.21,217700.0,13.9731,13.9994,13.9006,13.9665,217700.0
2010-07-02 09:35:00,21.2,21.3,21.19,21.25,120000.0,13.9599,14.0257,13.9533,13.9928,120000.0
2010-07-02 09:40:00,21.26,21.28,21.18,21.21,153000.0,13.9994,14.0126,13.9467,13.9665,153000.0
2010-07-02 09:45:00,21.21,21.23,21.18,21.18,41900.0,13.9665,13.9797,13.9467,13.9467,41900.0
2010-07-02 09:50:00,21.17,21.18,21.11,21.11,83400.0,13.9401,13.9467,13.9006,13.9006,83400.0
2010-07-02 09:55:00,21.11,21.17,21.1,21.17,107900.0,13.9006,13.9401,13.894,13.9401,107900.0
2010-07-02 10:00:00,21.16,21.16,21.06,21.06,118400.0,13.9336,13.9336,13.8677,13.8677,118400.0
2010-07-02 10:05:00,21.06,21.14,21.06,21.11,141200.0,13.8677,13.9204,13.8677,13.9006,141200.0
2010-07-02 10:10:00,21.12,21.17,21.12,21.16,183400.0,13.9072,13.9401,13.9072,13.9336,183400.0
2010-07-02 10:15:00,21.16,21.22,21.16,21.17,110300.0,13.9336,13.9731,13.9336,13.9401,110300.0
2010-07-02 10:20:00,21.17,21.18,21.15,21.17,48300.0,13.9401,13.9467,13.927,13.9401,48300.0
2010-07-02 10:25:00,21.17,21.18,21.15,21.16,81400.0,13.9401,13.9467,13.927,13.9336,81400.0
2010-07-02 10:30:00,21.16,21.17,21.14,21.15,123200.0,13.9336,13.9401,13.9204,13.927,123200.0
2010-07-02 10:35:00,21.16,21.17,21.13,21.15,94100.0,13.9336,13.9401,13.9138,13.927,94100.0
2010-07-02 10:40:00,21.15,21.18,21.15,21.15,68900.0,13.927,13.9467,13.927,13.927,68900.0
2010-07-02 10:45:00,21.14,21.22,21.14,21.21,130000.0,13.9204,13.9731,13.9204,13.9665,130000.0
2010-07-02 10:50:00,21.21,21.21,21.17,21.19,90200.0,13.9665,13.9665,13.9401,13.9533,90200.0
2010-07-02 10:55:00,21.18,21.18,21.13,21.14,63100.0,13.9467,13.9467,13.9138,13.9204,63100.0
2010-07-02 11:00:00,21.14,21.14,21.09,21.1,96500.0,13.9204,13.9204,13.8875,13.894,96500.0
2010-07-02 11:05:00,21.11,21.14,21.11,21.13,32200.0,13.9006,13.9204,13.9006,13.9138,32200.0
2010-07-02 11:10:00,21.13,21.14,21.12,21.14,29700.0,13.9138,13.9204,13.9072,13.9204,29700.0
2010-07-02 11:15:00,21.14,21.15,21.12,21.12,66600.0,13.9204,13.927,13.9072,13.9072,66600.0
2010-07-02 11:20:00,21.11,21.11,21.08,21.08,126400.0,13.9006,13.9006,13.8809,13.8809,126400.0
2010-07-02 11:25:00,21.08,21.08,21.05,21.07,63300.0,13.8809,13.8809,13.8611,13.8743,63300.0
2010-07-02 11:30:00,21.06,21.08,21.05,21.08,37500.0,13.8677,13.8809,13.8611,13.8809,37500.0
2010-07-02 11:35:00,21.07,21.07,21.03,21.04,101400.0,13.8743,13.8743,13.848,13.8545,101400.0
2010-07-02 11:40:00,21.03,21.05,21.0,21.01,71600.0,13.848,13.8611,13.8282,13.8348,71600.0
2010-07-02 11:45:00,21.01,21.01,20.99,21.0,168600.0,13.8348,13.8348,13.8216,13.8282,168600.0
2010-07-02 11:50:00,21.01,21.02,21.01,21.02,52900.0,13.8348,13.8414,13.8348,13.8414,52900.0
2010-07-02 11:55:00,21.01,21.02,21.01,21.02,165900.0,13.8348,13.8414,13.8348,13.8414,165900.0
2010-07-02 12:00:00,21.02,21.03,21.01,21.02,44800.0,13.8414,13.848,13.8348,13.8414,44800.0
2010-07-02 12:05:00,21.02,21.06,21.02,21.06,82500.0,13.8414,13.8677,13.8414,13.8677,82500.0
2010-07-02 12:10:00,21.06,21.06,21.05,21.06,24600.0,13.8677,13.8677,13.8611,13.8677,24600.0
2010-07-02 12:15:00,21.05,21.06,20.99,21.01,127600.0,13.8611,13.8677,13.8216,13.8348,127600.0
2010-07-02 12:20:00,21.01,21.05,21.0,21.05,52400.0,13.8348,13.8611,13.8282,13.8611,52400.0
2010-07-02 12:25:00,21.05,21.07,21.04,21.07,44700.0,13.8611,13.8743,13.8545,13.8743,44700.0
2010-07-02 12:30:00,21.07,21.09,21.06,21.08,78800.0,13.8743,13.8875,13.8677,13.8809,78800.0
2010-07-02 12:35:00,21.08,21.08,21.04,21.06,61700.0,13.8809,13.8809,13.8545,13.8677,61700.0
2010-07-02 12:40:00,21.06,21.07,21.05,21.05,59200.0,13.8677,13.8743,13.8611,13.8611,59200.0
2010-07-02 12:45:00,21.05,21.07,21.03,21.07,88800.0,13.8611,13.8743,13.848,13.8743,88800.0
2010-07-02 12:50:00,21.08,21.08,21.05,21.05,17400.0,13.8809,13.8809,13.8611,13.8611,17400.0
2010-07-02 12:55:00,21.04,21.06,21.03,21.03,25400.0,13.8545,13.8677,13.848,13.848,25400.0
2010-07-02 13:00:00,21.03,21.03,20.99,21.0,206400.0,13.848,13.848,13.8216,13.8282,206400.0
2010-07-02 13:05:00,21.01,21.07,21.01,21.07,78500.0,13.8348,13.8743,13.8348,13.8743,78500.0
2010-07-02 13:10:00,21.06,21.07,21.05,21.05,32400.0,13.8677,13.8743,13.8611,13.8611,32400.0
2010-07-02 13:15:00,21.06,21.07,21.04,21.05,15700.0,13.8677,13.8743,13.8545,13.8611,15700.0
2010-07-02 13:20:00,21.06,21.06,21.03,21.03,52600.0,13.8677,13.8677,13.848,13.848,52600.0
2010-07-02 13:25:00,21.04,21.04,21.0,21.0,66700.0,13.8545,13.8545,13.8282,13.8282,66700.0
2010-07-02 13:30:00,21.01,21.07,21.01,21.06,107400.0,13.8348,13.8743,13.8348,13.8677,107400.0
2010-07-02 13:35:00,21.06,21.07,21.04,21.06,33700.0,13.8677,13.8743,13.8545,13.8677,33700.0
2010-07-02 13:40:00,21.05,21.06,21.03,21.04,31500.0,13.8611,13.8677,13.848,13.8545,31500.0
2010-07-02 13:45:00,21.05,21.08,21.05,21.08,18400.0,13.8611,13.8809,13.8611,13.8809,18400.0
2010-07-02 13:50:00,21.07,21.08,21.06,21.06,42000.0,13.8743,13.8809,13.8677,13.8677,42000.0
2010-07-02 13:55:00,21.06,21.09,21.06,21.09,20700.0,13.8677,13.8875,13.8677,13.8875,20700.0
2010-07-02 14:00:00,21.09,21.13,21.09,21.12,53100.0,13.8875,13.9138,13.8875,13.9072,53100.0
2010-07-02 14:05:00,21.11,21.11,21.08,21.1,38500.0,13.9006,13.9006,13.8809,13.894,38500.0
2010-07-02 14:10:00,21.09,21.09,21.07,21.07,23300.0,13.8875,13.8875,13.8743,13.8743,23300.0
2010-07-02 14:15:00,21.07,21.11,21.07,21.11,39000.0,13.8743,13.9006,13.8743,13.9006,39000.0
2010-07-02 14:20:00,21.11,21.11,21.1,21.11,13000.0,13.9006,13.9006,13.894,13.9006,13000.0
2010-07-02 14:25:00,21.12,21.13,21.09,21.09,36500.0,13.9072,13.9138,13.8875,13.8875,36500.0
2010-07-02 14:30:00,21.1,21.1,21.05,21.06,46900.0,13.894,13.894,13.8611,13.8677,46900.0
2010-07-02 14:35:00,21.07,21.11,21.07,21.11,23900.0,13.8743,13.9006,13.8743,13.9006,23900.0
2010-07-02 14:40:00,21.1,21.1,21.09,21.09,26700.0,13.894,13.894,13.8875,13.8875,26700.0
2010-07-02 14:45:00,21.09,21.1,21.08,21.08,35300.0,13.8875,13.894,13.8809,13.8809,35300.0
2010-07-02 14:50:00,21.07,21.09,21.07,21.09,56100.0,13.8743,13.8875,13.8743,13.8875,56100.0
2010-07-02 14:55:00,21.1,21.13,21.1,21.13,13500.0,13.894,13.9138,13.894,13.9138,13500.0
2010-07-02 15:00:00,21.13,21.16,21.12,21.16,77100.0,13.9138,13.9336,13.9072,13.9336,77100.0
2010-07-02 15:05:00,21.16,21.18,21.15,21.16,139200.0,13.9336,13.9467,13.927,13.9336,139200.0
2010-07-02 15:10:00,21.15,21.16,21.13,21.14,36700.0,13.927,13.9336,13.9138,13.9204,36700.0
2010-07-02 15:15:00,21.13,21.13,21.12,21.12,70500.0,13.9138,13.9138,13.9072,13.9072,70500.0
2010-07-02 15:20:00,21.13,21.16,21.12,21.14,45600.0,13.9138,13.9336,13.9072,13.9204,45600.0
2010-07-02 15:25:00,21.14,21.19,21.14,21.17,174300.0,13.9204,13.9533,13.9204,13.9401,174300.0
2010-07-02 15:30:00,21.16,21.16,21.15,21.16,49500.0,13.9336,13.9336,13.927,13.9336,49500.0
2010-07-02 15:35:00,21.17,21.24,21.17,21.24,165400.0,13.9401,13.9862,13.9401,13.9862,165400.0
2010-07-02 15:40:00,21.23,21.23,21.2,21.23,127200.0,13.9797,13.9797,13.9599,13.9797,127200.0
2010-07-02 15:45:00,21.23,21.28,21.23,21.25,209400.0,13.9797,14.0126,13.9797,13.9928,209400.0
2010-07-02 15:50:00,21.25,21.26,21.22,21.23,152700.0,13.9928,13.9994,13.9731,13.9797,152700.0
2010-07-02 15:55:00,21.23,21.23,21.1,21.13,325000.0,13.9797,13.9797,13.894,13.9138,325000.0
2010-07-06 09:30:00,21.45,21.56,21.4,21.54,340400.0,14.1245,14.197,14.0916,14.1838,340400.0
2010-07-06 09:35:00,21.54,21.55,21.5,21.52,209300.0,14.1838,14.1904,14.1574,14.1706,209300.0
2010-07-06 09:40:00,21.52,21.52,21.48,21.48,93200.0,14.1706,14.1706,14.1443,14.1443,93200.0
2010-07-06 09:45:00,21.47,21.53,21.46,21.53,103200.0,14.1377,14.1772,14.1311,14.1772,103200.0
2010-07-06 09:50:00,21.53,21.61,21.53,21.56,83100.0,14.1772,14.2299,14.1772,14.197,83100.0
2010-07-06 09:55:00,21.56,21.58,21.52,21.53,166900.0,14.197,14.2101,14.1706,14.1772,166900.0
2010-07-06 10:00:00,21.53,21.66,21.46,21.65,172100.0,14.1772,14.2628,14.1311,14.2562,172100.0
2010-07-06 10:05:00,21.64,21.67,21.64,21.64,71600.0,14.2496,14.2694,14.2496,14.2496,71600.0
2010-07-06 10:10:00,21.65,21.66,21.63,21.65,85900.0,14.2562,14.2628,14.243,14.2562,85900.0
2010-07-06 10:15:00,21.65,21.66,21.6,21.6,72000.0,14.2562,14.2628,14.2233,14.2233,72000.0
2010-07-06 10:20:00,21.6,21.61,21.56,21.57,173900.0,14.2233,14.2299,14.197,14.2035,173900.0
2010-07-06 10:25:00,21.57,21.62,21.57,21.6,95400.0,14.2035,14.2365,14.2035,14.2233,95400.0
2010-07-06 10:30:00,21.59,21.59,21.55,21.59,56800.0,14.2167,14.2167,14.1904,14.2167,56800.0
2010-07-06 10:35:00,21.6,21.6,21.58,21.59,84200.0,14.2233,14.2233,14.2101,14.2167,84200.0
2010-07-06 10:40:00,21.59,21.6,21.54,21.54,87300.0,14.2167,14.2233,14.1838,14.1838,87300.0
2010-07-06 10:45:00,21.54,21.55,21.53,21.54,69300.0,14.1838,14.1904,14.1772,14.1838,69300.0
2010-07-06 10:50:00,21.54,21.57,21.54,21.57,75500.0,14.1838,14.2035,14.1838,14.2035,75500.0
2010-07-06 10:55:00,21.57,21.58,21.52,21.53,77700.0,14.2035,14.2101,14.1706,14.1772,77700.0
2010-07-06 11:00:00,21.52,21.57,21.52,21.55,63200.0,14.1706,14.2035,14.1706,14.1904,63200.0
2010-07-06 11:05:00,21.56,21.57,21.5,21.51,89400.0,14.197,14.2035,14.1574,14.164,89400.0
2010-07-06 11:10:00,21.52,21.52,21.5,21.5,67600.0,14.1706,14.1706,14.1574,14.1574,67600.0
2010-07-06 11:15:00,21.5,21.5,21.47,21.47,71300.0,14.1574,14.1574,14.1377,14.1377,71300.0
2010-07-06 11:20:00,21.48,21.49,21.48,21.48,43200.0,14.1443,14.1509,14.1443,14.1443,43200.0
2010-07-06 11:25:00,21.48,21.49,21.44,21.46,50200.0,14.1443,14.1509,14.1179,14.1311,50200.0
2010-07-06 11:30:00,21.46,21.51,21.46,21.51,47900.0,14.1311,14.164,14.1311,14.164,47900.0
2010-07-06 11:35:00,21.51,21.54,21.51,21.53,34700.0,14.164,14.1838,14.164,14.1772,34700.0
2010-07-06 11:40:00,21.52,21.53,21.5,21.53,29900.0,14.1706,14.1772,14.1574,14.1772,29900.0
2010-07-06 11:45:00,21.53,21.55,21.52,21.54,22300.0,14.1772,14.1904,14.1706,14.1838,22300.0
2010-07-06 11:50:00,21.54,21.54,21.52,21.52,12000.0,14.1838,14.1838,14.1706,14.1706,12000.0
2010-07-06 11:55:00,21.52,21.55,21.52,21.53,67000.0,14.1706,14.1904,14.1706,14.1772,67000.0
2010-07-06 12:00:00,21.53,21.56,21.53,21.56,31800.0,14.1772,14.197,14.1772,14.197,31800.0
2010-07-06 12:05:00,21.55,21.56,21.54,21.55,23400.0,14.1904,14.197,14.1838,14.1904,23400.0
2010-07-06 12:10:00,21.55,21.56,21.5,21.5,53700.0,14.1904,14.197,14.1574,14.1574,53700.0
2010-07-06 12:15:00,21.5,21.51,21.48,21.49,43000.0,14.1574,14.164,14.1443,14.1509,43000.0
2010-07-06 12:20:00,21.5,21.5,21.45,21.45,31600.0,14.1574,14.1574,14.1245,14.1245,31600.0
2010-07-06 12:25:00,21.44,21.44,21.39,21.41,110200.0,14.1179,14.1179,14.085,14.0982,110200.0
2010-07-06 12:30:00,21.41,21.41,21.37,21.37,97400.0,14.0982,14.0982,14.0718,14.0718,97400.0
2010-07-06 12:35:00,21.37,21.4,21.37,21.39,24400.0,14.0718,14.0916,14.0718,14.085,24400.0
2010-07-06 12:40:00,21.4,21.4,21.3,21.31,66600.0,14.0916,14.0916,14.0257,14.0323,66600.0
2010-07-06 12:45:00,21.3,21.35,21.29,21.3,84000.0,14.0257,14.0587,14.0192,14.0257,84000.0
2010-07-06 12:50:00,21.29,21.31,21.28,21.29,27500.0,14.0192,14.0323,14.0126,14.0192,27500.0
2010-07-06 12:55:00,21.3,21.3,21.24,21.27,116700.0,14.0257,14.0257,13.9862,14.006,116700.0
2010-07-06 13:00:00,21.28,21.31,21.28,21.3,51800.0,14.0126,14.0323,14.0126,14.0257,51800.0
2010-07-06 13:05:00,21.31,21.33,21.29,21.31,53400.0,14.0323,14.0455,14.0192,14.0323,53400.0
2010-07-06 13:10:00,21.3,21.31,21.28,21.28,80800.0,14.0257,14.0323,14.0126,14.0126,80800.0
2010-07-06 13:15:00,21.28,21.28,21.22,21.26,80100.0,14.0126,14.0126,13.9731,13.9994,80100.0
2010-07-06 13:20:00,21.26,21.26,21.23,21.25,40700.0,13.9994,13.9994,13.9797,13.9928,40700.0
2010-07-06 13:25:00,21.25,21.28,21.21,21.27,50600.0,13.9928,14.0126,13.9665,14.006,50600.0
2010-07-06 13:30:00,21.27,21.29,21.26,21.28,80900.0,14.006,14.0192,13.9994,14.0126,80900.0
2010-07-06 13:35:00,21.29,21.29,21.23,21.23,43600.0,14.0192,14.0192,13.9797,13.9797,43600.0
2010-07-06 13:40:00,21.23,21.25,21.17,21.17,86800.0,13.9797,13.9928,13.9401,13.9401,86800.0
2010-07-06 13:45:00,21.17,21.18,21.14,21.17,59900.0,13.9401,13.9467,13.9204,13.9401,59900.0
2010-07-06 13:50:00,21.17,21.19,21.15,21.15,139800.0,13.9401,13.9533,13.927,13.927,139800.0
2010-07-06 13:55:00,21.15,21.16,21.11,21.11,47600.0,13.927,13.9336,13.9006,13.9006,47600.0
2010-07-06 14:00:00,21.12,21.15,21.12,21.14,95500.0,13.9072,13.927,13.9072,13.9204,95500.0
2010-07-06 14:05:00,21.13,21.13,21.08,21.09,137800.0,13.9138,13.9138,13.8809,13.8875,137800.0
2010-07-06 14:10:00,21.1,21.11,21.06,21.07,67100.0,13.894,13.9006,13.8677,13.8743,67100.0
2010-07-06 14:15:00,21.08,21.15,21.08,21.13,92200.0,13.8809,13.927,13.8809,13.9138,92200.0
2010-07-06 14:20:00,21.13,21.18,21.13,21.17,79400.0,13.9138,13.9467,13.9138,13.9401,79400.0
2010-07-06 14:25:00,21.18,21.2,21.18,21.19,62200.0,13.9467,13.9599,13.9467,13.9533,62200.0
2010-07-06 14:30:00,21.19,21.21,21.18,21.19,29300.0,13.9533,13.9665,13.9467,13.9533,29300.0
2010-07-06 14:35:00,21.2,21.22,21.2,21.21,23200.0,13.9599,13.9731,13.9599,13.9665,23200.0
2010-07-06 14:40:00,21.2,21.23,21.17,21.2,150800.0,13.9599,13.9797,13.9401,13.9599,150800.0
2010-07-06 14:45:00,21.19,21.19,21.15,21.16,72000.0,13.9533,13.9533,13.927,13.9336,72000.0
2010-07-06 14:50:00,21.16,21.19,21.15,21.19,80200.0,13.9336,13.9533,13.927,13.9533,80200.0
2010-07-06 14:55:00,21.19,21.19,21.13,21.13,68300.0,13.9533,13.9533,13.9138,13.9138,68300.0
2010-07-06 15:00:00,21.13,21.15,21.11,21.12,38200.0,13.9138,13.927,13.9006,13.9072,38200.0
2010-07-06 15:05:00,21.11,21.14,21.08,21.14,58900.0,13.9006,13.9204,13.8809,13.9204,58900.0
2010-07-06 15:10:00,21.13,21.16,21.1,21.15,95800.0,13.9138,13.9336,13.894,13.927,95800.0
2010-07-06 15:15:00,21.16,21.19,21.1,21.1,102500.0,13.9336,13.9533,13.894,13.894,102500.0
2010-07-06 15:20:00,21.11,21.12,21.06,21.07,96800.0,13.9006,13.9072,13.8677,13.8743,96800.0
2010-07-06 15:25:00,21.08,21.15,21.08,21.14,105700.0,13.8809,13.927,13.8809,13.9204,105700.0
2010-07-06 15:30:00,21.14,21.18,21.13,21.16,83700.0,13.9204,13.9467,13.9138,13.9336,83700.0
2010-07-06 15:35:00,21.17,21.2,21.14,21.14,189400.0,13.9401,13.9599,13.9204,13.9204,189400.0
2010-07-06 15:40:00,21.14,21.25,21.14,21.22,198400.0,13.9204,13.9928,13.9204,13.9731,198400.0
2010-07-06 15:45:00,21.23,21.27,21.21,21.21,236200.0,13.9797,14.006,13.9665,13.9665,236200.0
2010-07-06 15:50:00,21.21,21.22,21.15,21.15,171000.0,13.9665,13.9731,13.927,13.927,171000.0
2010-07-06 15:55:00,21.15,21.33,21.15,21.31,398300.0,13.927,14.0455,13.927,14.0323,398300.0
2010-07-07 09:30:00,21.55,21.64,21.45,21.64,104700.0,14.1904,14.2496,14.1245,14.2496,104700.0
2010-07-07 09:35:00,21.63,21.7,21.62,21.63,94700.0,14.243,14.2891,14.2365,14.243,94700.0
2010-07-07 09:40:00,21.63,21.64,21.57,21.59,86900.0,14.243,14.2496,14.2035,14.2167,86900.0
2010-07-07 09:45:00,21.6,21.63,21.59,21.61,95300.0,14.2233,14.243,14.2167,14.2299,95300.0
2010-07-07 09:50:00,21.61,21.65,21.6,21.65,97000.0,14.2299,14.2562,14.2233,14.2562,97000.0
2010-07-07 09:55:00,21.66,21.71,21.66,21.7,65600.0,14.2628,14.2957,14.2628,14.2891,65600.0
2010-07-07 10:00:00,21.71,21.78,21.69,21.77,175800.0,14.2957,14.3418,14.2826,14.3352,175800.0
2010-07-07 10:05:00,21.77,21.8,21.76,21.79,115400.0,14.3352,14.355,14.3286,14.3484,115400.0
2010-07-07 10:10:00,21.79,21.88,21.78,21.86,167300.0,14.3484,14.4077,14.3418,14.3945,167300.0
2010-07-07 10:15:00,21.86,21.89,21.8,21.81,136200.0,14.3945,14.4143,14.355,14.3616,136200.0
2010-07-07 10:20:00,21.81,21.82,21.78,21.8,109100.0,14.3616,14.3682,14.3418,14.355,109100.0
2010-07-07 10:25:00,21.8,21.83,21.78,21.8,163300.0,14.355,14.3747,14.3418,14.355,163300.0
2010-07-07 10:30:00,21.8,21.84,21.78,21.83,111200.0,14.355,14.3813,14.3418,14.3747,111200.0
2010-07-07 10:35:00,21.83,21.85,21.82,21.84,85000.0,14.3747,14.3879,14.3682,14.3813,85000.0
2010-07-07 10:40:00,21.84,21.85,21.8,21.81,86700.0,14.3813,14.3879,14.355,14.3616,86700.0
2010-07-07 10:45:00,21.81,21.85,21.81,21.85,170900.0,14.3616,14.3879,14.3616,14.3879,170900.0
2010-07-07 10:50:00,21.85,21.96,21.85,21.96,183900.0,14.3879,14.4603,14.3879,14.4603,183900.0
2010-07-07 10:55:00,21.97,21.97,21.93,21.96,131100.0,14.4669,14.4669,14.4406,14.4603,131100.0
2010-07-07 11:00:00,21.95,21.95,21.9,21.9,124800.0,14.4538,14.4538,14.4208,14.4208,124800.0
2010-07-07 11:05:00,21.91,21.91,21.89,21.91,67100.0,14.4274,14.4274,14.4143,14.4274,67100.0
2010-07-07 11:10:00,21.91,21.93,21.86,21.88,145600.0,14.4274,14.4406,14.3945,14.4077,145600.0
2010-07-07 11:15:00,21.87,21.9,21.85,21.88,119900.0,14.4011,14.4208,14.3879,14.4077,119900.0
2010-07-07 11:20:00,21.87,21.97,21.87,21.97,150700.0,14.4011,14.4669,14.4011,14.4669,150700.0
2010-07-07 11:25:00,21.97,21.97,21.93,21.96,107400.0,14.4669,14.4669,14.4406,14.4603,107400.0
2010-07-07 11:30:00,21.96,21.99,21.96,21.98,85000.0,14.4603,14.4801,14.4603,14.4735,85000.0
2010-07-07 11:35:00,21.98,21.99,21.97,21.99,59000.0,14.4735,14.4801,14.4669,14.4801,59000.0
2010-07-07 11:40:00,21.99,22.0,21.97,21.99,82200.0,14.4801,14.4867,14.4669,14.4801,82200.0
2010-07-07 11:45:00,21.99,21.99,21.91,21.92,136700.0,14.4801,14.4801,14.4274,14.434,136700.0
2010-07-07 11:50:00,21.92,21.94,21.9,21.91,37400.0,14.434,14.4472,14.4208,14.4274,37400.0
2010-07-07 11:55:00,21.92,21.92,21.89,21.91,52900.0,14.434,14.434,14.4143,14.4274,52900.0
2010-07-07 12:00:00,21.92,21.94,21.92,21.94,61000.0,14.434,14.4472,14.434,14.4472,61000.0
2010-07-07 12:05:00,21.93,21.93,21.89,21.91,77400.0,14.4406,14.4406,14.4143,14.4274,77400.0
2010-07-07 12:10:00,21.91,21.93,21.91,21.93,49700.0,14.4274,14.4406,14.4274,14.4406,49700.0
2010-07-07 12:15:00,21.93,21.94,21.91,21.91,59300.0,14.4406,14.4472,14.4274,14.4274,59300.0
2010-07-07 12:20:00,21.9,21.91,21.89,21.9,61700.0,14.4208,14.4274,14.4143,14.4208,61700.0
2010-07-07 12:25:00,21.9,21.92,21.89,21.9,97500.0,14.4208,14.434,14.4143,14.4208,97500.0
2010-07-07 12:30:00,21.91,21.93,21.91,21.92,39700.0,14.4274,14.4406,14.4274,14.434,39700.0
2010-07-07 12:35:00,21.93,21.93,21.91,21.92,26300.0,14.4406,14.4406,14.4274,14.434,26300.0
2010-07-07 12:40:00,21.92,21.92,21.89,21.89,72200.0,14.434,14.434,14.4143,14.4143,72200.0
2010-07-07 12:45:00,21.9,21.92,21.9,21.91,38900.0,14.4208,14.434,14.4208,14.4274,38900.0
2010-07-07 12:50:00,21.92,21.95,21.9,21.95,160200.0,14.434,14.4538,14.4208,14.4538,160200.0
2010-07-07 12:55:00,21.95,21.95,21.92,21.92,35000.0,14.4538,14.4538,14.434,14.434,35000.0
2010-07-07 13:00:00,21.92,21.93,21.91,21.93,40800.0,14.434,14.4406,14.4274,14.4406,40800.0
2010-07-07 13:05:00,21.93,21.94,21.93,21.94,21400.0,14.4406,14.4472,14.4406,14.4472,21400.0
2010-07-07 13:10:00,21.93,21.99,21.93,21.99,186800.0,14.4406,14.4801,14.4406,14.4801,186800.0
2010-07-07 13:15:00,21.99,22.04,21.99,22.03,106700.0,14.4801,14.513,14.4801,14.5064,106700.0
2010-07-07 13:20:00,22.03,22.04,22.01,22.04,51700.0,14.5064,14.513,14.4933,14.513,51700.0
2010-07-07 13:25:00,22.03,22.1,22.03,22.08,114800.0,14.5064,14.5525,14.5064,14.5394,114800.0
2010-07-07 13:30:00,22.07,22.07,22.03,22.03,18300.0,14.5328,14.5328,14.5064,14.5064,18300.0
2010-07-07 13:35:00,22.04,22.07,22.03,22.07,35000.0,14.513,14.5328,14.5064,14.5328,35000.0
2010-07-07 13:40:00,22.06,22.06,22.02,22.03,73000.0,14.5262,14.5262,14.4999,14.5064,73000.0
2010-07-07 13:45:00,22.02,22.07,22.02,22.07,51400.0,14.4999,14.5328,14.4999,14.5328,51400.0
2010-07-07 13:50:00,22.07,22.08,22.03,22.07,46300.0,14.5328,14.5394,14.5064,14.5328,46300.0
2010-07-07 13:55:00,22.08,22.09,22.06,22.08,146900.0,14.5394,14.5459,14.5262,14.5394,146900.0
2010-07-07 14:00:00,22.08,22.1,22.08,22.09,122500.0,14.5394,14.5525,14.5394,14.5459,122500.0
2010-07-07 14:05:00,22.09,22.12,22.08,22.12,93700.0,14.5459,14.5657,14.5394,14.5657,93700.0
2010-07-07 14:10:00,22.11,22.13,22.09,22.1,108700.0,14.5591,14.5723,14.5459,14.5525,108700.0
2010-07-07 14:15:00,22.1,22.15,22.1,22.15,136600.0,14.5525,14.5855,14.5525,14.5855,136600.0
2010-07-07 14:20:00,22.14,22.15,22.11,22.12,79200.0,14.5789,14.5855,14.5591,14.5657,79200.0
2010-07-07 14:25:00,22.13,22.13,22.1,22.1,116000.0,14.5723,14.5723,14.5525,14.5525,116000.0
2010-07-07 14:30:00,22.09,22.11,22.07,22.07,125800.0,14.5459,14.5591,14.5328,14.5328,125800.0
2010-07-07 14:35:00,22.08,22.12,22.08,22.09,77900.0,14.5394,14.5657,14.5394,14.5459,77900.0
2010-07-07 14:40:00,22.08,22.13,22.08,22.12,74900.0,14.5394,14.5723,14.5394,14.5657,74900.0
2010-07-07 14:45:00,22.13,22.14,22.1,22.12,90400.0,14.5723,14.5789,14.5525,14.5657,90400.0
2010-07-07 14:50:00,22.12,22.17,22.11,22.17,64400.0,14.5657,14.5986,14.5591,14.5986,64400.0
2010-07-07 14:55:00,22.17,22.19,22.16,22.19,111500.0,14.5986,14.6118,14.592,14.6118,111500.0
2010-07-07 15:00:00,22.2,22.2,22.13,22.13,71200.0,14.6184,14.6184,14.5723,14.5723,71200.0
2010-07-07 15:05:00,22.13,22.14,22.11,22.12,69700.0,14.5723,14.5789,14.5591,14.5657,69700.0
2010-07-07 15:10:00,22.12,22.17,22.12,22.17,103500.0,14.5657,14.5986,14.5657,14.5986,103500.0
2010-07-07 15:15:00,22.18,22.23,22.16,22.2,153700.0,14.6052,14.6381,14.592,14.6184,153700.0
2010-07-07 15:20:00,22.2,22.28,22.2,22.25,160900.0,14.6184,14.6711,14.6184,14.6513,160900.0
2010-07-07 15:25:00,22.25,22.28,22.25,22.28,241100.0,14.6513,14.6711,14.6513,14.6711,241100.0
2010-07-07 15:30:00,22.28,22.32,22.27,22.32,146400.0,14.6711,14.6974,14.6645,14.6974,146400.0
2010-07-07 15:35:00,22.33,22.37,22.33,22.35,315400.0,14.704,14.7303,14.704,14.7172,315400.0
2010-07-07 15:40:00,22.34,22.43,22.33,22.42,322800.0,14.7106,14.7698,14.704,14.7632,322800.0
2010-07-07 15:45:00,22.42,22.43,22.38,22.39,430100.0,14.7632,14.7698,14.7369,14.7435,430100.0
2010-07-07 15:50:00,22.38,22.43,22.36,22.42,499500.0,14.7369,14.7698,14.7237,14.7632,499500.0
2010-07-07 15:55:00,22.42,22.49,22.41,22.46,975800.0,14.7632,14.8093,14.7567,14.7896,975800.0
2010-07-08 09:30:00,22.65,22.78,22.59,22.71,195300.0,14.9147,15.0003,14.8752,14.9542,195300.0
2010-07-08 09:35:00,22.72,22.75,22.7,22.72,125300.0,14.9608,14.9805,14.9476,14.9608,125300.0
2010-07-08 09:40:00,22.71,22.72,22.53,22.55,154300.0,14.9542,14.9608,14.8357,14.8489,154300.0
2010-07-08 09:45:00,22.55,22.58,22.53,22.57,183400.0,14.8489,14.8686,14.8357,14.862,183400.0
2010-07-08 09:50:00,22.57,22.58,22.51,22.58,154400.0,14.862,14.8686,14.8225,14.8686,154400.0
2010-07-08 09:55:00,22.58,22.58,22.53,22.57,172800.0,14.8686,14.8686,14.8357,14.862,172800.0
2010-07-08 10:00:00,22.58,22.62,22.58,22.62,96200.0,14.8686,14.8949,14.8686,14.8949,96200.0
2010-07-08 10:05:00,22.62,22.63,22.57,22.58,319500.0,14.8949,14.9015,14.862,14.8686,319500.0
2010-07-08 10:10:00,22.59,22.61,22.57,22.58,164300.0,14.8752,14.8884,14.862,14.8686,164300.0
2010-07-08 10:15:00,22.58,22.59,22.52,22.52,393400.0,14.8686,14.8752,14.8291,14.8291,393400.0
2010-07-08 10:20:00,22.52,22.54,22.51,22.53,170500.0,14.8291,14.8423,14.8225,14.8357,170500.0
2010-07-08 10:25:00,22.53,22.54,22.51,22.51,114800.0,14.8357,14.8423,14.8225,14.8225,114800.0
2010-07-08 10:30:00,22.51,22.51,22.47,22.49,128300.0,14.8225,14.8225,14.7962,14.8093,128300.0
2010-07-08 10:35:00,22.49,22.5,22.41,22.43,162200.0,14.8093,14.8159,14.7567,14.7698,162200.0
2010-07-08 10:40:00,22.42,22.42,22.35,22.36,175500.0,14.7632,14.7632,14.7172,14.7237,175500.0
2010-07-08 10:45:00,22.36,22.4,22.34,22.4,119700.0,14.7237,14.7501,14.7106,14.7501,119700.0
2010-07-08 10:50:00,22.39,22.39,22.32,22.32,74100.0,14.7435,14.7435,14.6974,14.6974,74100.0
2010-07-08 10:55:00,22.31,22.34,22.27,22.28,180200.0,14.6908,14.7106,14.6645,14.6711,180200.0
2010-07-08 11:00:00,22.28,22.28,22.25,22.28,202500.0,14.6711,14.6711,14.6513,14.6711,202500.0
2010-07-08 11:05:00,22.28,22.34,22.27,22.33,103000.0,14.6711,14.7106,14.6645,14.704,103000.0
2010-07-08 11:10:00,22.32,22.32,22.28,22.29,68200.0,14.6974,14.6974,14.6711,14.6776,68200.0
2010-07-08 11:15:00,22.29,22.34,22.29,22.33,55500.0,14.6776,14.7106,14.6776,14.704,55500.0
2010-07-08 11:20:00,22.32,22.34,22.3,22.34,117200.0,14.6974,14.7106,14.6842,14.7106,117200.0
2010-07-08 11:25:00,22.35,22.36,22.29,22.29,53300.0,14.7172,14.7237,14.6776,14.6776,53300.0
2010-07-08 11:30:00,22.3,22.3,22.28,22.29,30200.0,14.6842,14.6842,14.6711,14.6776,30200.0
2010-07-08 11:35:00,22.29,22.31,22.27,22.27,84700.0,14.6776,14.6908,14.6645,14.6645,84700.0
2010-07-08 11:40:00,22.27,22.29,22.25,22.25,149600.0,14.6645,14.6776,14.6513,14.6513,149600.0
2010-07-08 11:45:00,22.25,22.25,22.19,22.2,63700.0,14.6513,14.6513,14.6118,14.6184,63700.0
2010-07-08 11:50:00,22.2,22.2,22.16,22.19,80400.0,14.6184,14.6184,14.592,14.6118,80400.0
2010-07-08 11:55:00,22.2,22.23,22.2,22.22,81000.0,14.6184,14.6381,14.6184,14.6316,81000.0
2010-07-08 12:00:00,22.21,22.21,22.19,22.2,218700.0,14.625,14.625,14.6118,14.6184,218700.0
2010-07-08 12:05:00,22.21,22.22,22.19,22.22,50000.0,14.625,14.6316,14.6118,14.6316,50000.0
2010-07-08 12:10:00,22.23,22.25,22.22,22.22,19400.0,14.6381,14.6513,14.6316,14.6316,19400.0
2010-07-08 12:15:00,22.22,22.29,22.22,22.29,49500.0,14.6316,14.6776,14.6316,14.6776,49500.0
2010-07-08 12:20:00,22.28,22.33,22.27,22.28,128600.0,14.6711,14.704,14.6645,14.6711,128600.0
2010-07-08 12:25:00,22.28,22.34,22.28,22.31,79500.0,14.6711,14.7106,14.6711,14.6908,79500.0
2010-07-08 12:30:00,22.31,22.31,22.3,22.3,48400.0,14.6908,14.6908,14.6842,14.6842,48400.0
2010-07-08 12:35:00,22.3,22.31,22.29,22.3,29200.0,14.6842,14.6908,14.6776,14.6842,29200.0
2010-07-08 12:40:00,22.29,22.3,22.27,22.3,67700.0,14.6776,14.6842,14.6645,14.6842,67700.0
2010-07-08 12:45:00,22.3,22.32,22.3,22.31,80900.0,14.6842,14.6974,14.6842,14.6908,80900.0
2010-07-08 12:50:00,22.31,22.31,22.3,22.31,73100.0,14.6908,14.6908,14.6842,14.6908,73100.0
2010-07-08 12:55:00,22.31,22.31,22.21,22.23,60400.0,14.6908,14.6908,14.625,14.6381,60400.0
2010-07-08 13:00:00,22.22,22.23,22.22,22.23,24300.0,14.6316,14.6381,14.6316,14.6381,24300.0
2010-07-08 13:05:00,22.23,22.26,22.23,22.26,40500.0,14.6381,14.6579,14.6381,14.6579,40500.0
2010-07-08 13:10:00,22.27,22.28,22.27,22.28,28000.0,14.6645,14.6711,14.6645,14.6711,28000.0
2010-07-08 13:15:00,22.27,22.32,22.27,22.32,48200.0,14.6645,14.6974,14.6645,14.6974,48200.0
2010-07-08 13:20:00,22.32,22.34,22.32,22.32,48800.0,14.6974,14.7106,14.6974,14.6974,48800.0
2010-07-08 13:25:00,22.32,22.33,22.28,22.29,69700.0,14.6974,14.704,14.6711,14.6776,69700.0
2010-07-08 13:30:00,22.28,22.31,22.28,22.28,44100.0,14.6711,14.6908,14.6711,14.6711,44100.0
2010-07-08 13:35:00,22.29,22.32,22.29,22.29,31600.0,14.6776,14.6974,14.6776,14.6776,31600.0
2010-07-08 13:40:00,22.28,22.3,22.26,22.3,49500.0,14.6711,14.6842,14.6579,14.6842,49500.0
2010-07-08 13:45:00,22.31,22.31,22.3,22.31,16800.0,14.6908,14.6908,14.6842,14.6908,16800.0
2010-07-08 13:50:00,22.31,22.32,22.29,22.3,177600.0,14.6908,14.6974,14.6776,14.6842,177600.0
2010-07-08 13:55:00,22.3,22.3,22.26,22.28,31100.0,14.6842,14.6842,14.6579,14.6711,31100.0
2010-07-08 14:00:00,22.28,22.29,22.27,22.29,24300.0,14.6711,14.6776,14.6645,14.6776,24300.0
2010-07-08 14:05:00,22.29,22.29,22.26,22.26,48100.0,14.6776,14.6776,14.6579,14.6579,48100.0
2010-07-08 14:10:00,22.25,22.25,22.21,22.22,23100.0,14.6513,14.6513,14.625,14.6316,23100.0
2010-07-08 14:15:00,22.22,22.22,22.16,22.21,184100.0,14.6316,14.6316,14.592,14.625,184100.0
2010-07-08 14:20:00,22.2,22.21,22.17,22.2,56300.0,14.6184,14.625,14.5986,14.6184,56300.0
2010-07-08 14:25:00,22.2,22.25,22.2,22.25,44800.0,14.6184,14.6513,14.6184,14.6513,44800.0
2010-07-08 14:30:00,22.25,22.27,22.25,22.26,57000.0,14.6513,14.6645,14.6513,14.6579,57000.0
2010-07-08 14:35:00,22.26,22.27,22.25,22.27,28300.0,14.6579,14.6645,14.6513,14.6645,28300.0
2010-07-08 14:40:00,22.27,22.32,22.27,22.29,94400.0,14.6645,14.6974,14.6645,14.6776,94400.0
2010-07-08 14:45:00,22.29,22.29,22.27,22.29,61600.0,14.6776,14.6776,14.6645,14.6776,61600.0
2010-07-08 14:50:00,22.29,22.3,22.27,22.29,38000.0,14.6776,14.6842,14.6645,14.6776,38000.0
2010-07-08 14:55:00,22.28,22.33,22.27,22.31,84300.0,14.6711,14.704,14.6645,14.6908,84300.0
2010-07-08 15:00:00,22.3,22.3,22.23,22.26,136200.0,14.6842,14.6842,14.6381,14.6579,136200.0
2010-07-08 15:05:00,22.25,22.26,22.23,22.24,79800.0,14.6513,14.6579,14.6381,14.6447,79800.0
2010-07-08 15:10:00,22.24,22.26,22.23,22.25,79500.0,14.6447,14.6579,14.6381,14.6513,79500.0
2010-07-08 15:15:00,22.26,22.32,22.26,22.32,112400.0,14.6579,14.6974,14.6579,14.6974,112400.0
2010-07-08 15:20:00,22.33,22.4,22.33,22.4,297300.0,14.704,14.7501,14.704,14.7501,297300.0
2010-07-08 15:25:00,22.4,22.41,22.37,22.41,75000.0,14.7501,14.7567,14.7303,14.7567,75000.0
2010-07-08 15:30:00,22.42,22.45,22.42,22.44,139800.0,14.7632,14.783,14.7632,14.7764,139800.0
2010-07-08 15:35:00,22.44,22.5,22.44,22.48,204500.0,14.7764,14.8159,14.7764,14.8028,204500.0
2010-07-08 15:40:00,22.48,22.5,22.46,22.5,171800.0,14.8028,14.8159,14.7896,14.8159,171800.0
2010-07-08 15:45:00,22.5,22.52,22.47,22.48,437600.0,14.8159,14.8291,14.7962,14.8028,437600.0
2010-07-08 15:50:00,22.48,22.49,22.46,22.46,268000.0,14.8028,14.8093,14.7896,14.7896,268000.0
2010-07-08 15:55:00,22.47,22.57,22.47,22.56,515600.0,14.7962,14.862,14.7962,14.8554,515600.0
2010-07-09 09:30:00,22.58,22.61,22.52,22.58,168000.0,14.8686,14.8884,14.8291,14.8686,168000.0
2010-07-09 09:35:00,22.58,22.6,22.57,22.6,69800.0,14.8686,14.8818,14.862,14.8818,69800.0
2010-07-09 09:40:00,22.61,22.64,22.6,22.63,85200.0,14.8884,14.9081,14.8818,14.9015,85200.0
2010-07-09 09:45:00,22.63,22.69,22.62,22.66,64300.0,14.9015,14.941,14.8949,14.9213,64300.0
2010-07-09 09:50:00,22.66,22.66,22.62,22.65,113600.0,14.9213,14.9213,14.8949,14.9147,113600.0
2010-07-09 09:55:00,22.65,22.74,22.65,22.71,39300.0,14.9147,14.974,14.9147,14.9542,39300.0
2010-07-09 10:00:00,22.7,22.78,22.69,22.78,119200.0,14.9476,15.0003,14.941,15.0003,119200.0
2010-07-09 10:05:00,22.79,22.8,22.75,22.75,130700.0,15.0069,15.0135,14.9805,14.9805,130700.0
2010-07-09 10:10:00,22.74,22.74,22.72,22.72,105900.0,14.974,14.974,14.9608,14.9608,105900.0
2010-07-09 10:15:00,22.72,22.73,22.69,22.7,99100.0,14.9608,14.9674,14.941,14.9476,99100.0
2010-07-09 10:20:00,22.7,22.75,22.68,22.74,137500.0,14.9476,14.9805,14.9345,14.974,137500.0
2010-07-09 10:25:00,22.74,22.75,22.7,22.7,190200.0,14.974,14.9805,14.9476,14.9476,190200.0
2010-07-09 10:30:00,22.7,22.7,22.68,22.69,152300.0,14.9476,14.9476,14.9345,14.941,152300.0
2010-07-09 10:35:00,22.7,22.76,22.7,22.75,130800.0,14.9476,14.9871,14.9476,14.9805,130800.0
2010-07-09 10:40:00,22.75,22.8,22.74,22.74,177300.0,14.9805,15.0135,14.974,14.974,177300.0
2010-07-09 10:45:00,22.74,22.75,22.72,22.73,101300.0,14.974,14.9805,14.9608,14.9674,101300.0
2010-07-09 10:50:00,22.72,22.74,22.72,22.74,101100.0,14.9608,14.974,14.9608,14.974,101100.0
2010-07-09 10:55:00,22.74,22.74,22.7,22.72,150300.0,14.974,14.974,14.9476,14.9608,150300.0
2010-07-09 11:00:00,22.71,22.73,22.71,22.73,81600.0,14.9542,14.9674,14.9542,14.9674,81600.0
2010-07-09 11:05:00,22.73,22.73,22.67,22.67,165000.0,14.9674,14.9674,14.9279,14.9279,165000.0
2010-07-09 11:10:00,22.66,22.67,22.6,22.6,184900.0,14.9213,14.9279,14.8818,14.8818,184900.0
2010-07-09 11:15:00,22.6,22.61,22.55,22.57,170800.0,14.8818,14.8884,14.8489,14.862,170800.0
2010-07-09 11:20:00,22.58,22.61,22.58,22.58,41200.0,14.8686,14.8884,14.8686,14.8686,41200.0
2010-07-09 11:25:00,22.58,22.58,22.54,22.58,91700.0,14.8686,14.8686,14.8423,14.8686,91700.0
2010-07-09 11:30:00,22.57,22.59,22.55,22.55,145700.0,14.862,14.8752,14.8489,14.8489,145700.0
2010-07-09 11:35:00,22.55,22.59,22.55,22.59,45500.0,14.8489,14.8752,14.8489,14.8752,45500.0
2010-07-09 11:40:00,22.59,22.59,22.56,22.56,44300.0,14.8752,14.8752,14.8554,14.8554,44300.0
2010-07-09 11:45:00,22.57,22.57,22.51,22.52,57300.0,14.862,14.862,14.8225,14.8291,57300.0
2010-07-09 11:50:00,22.51,22.51,22.48,22.5,110000.0,14.8225,14.8225,14.8028,14.8159,110000.0
2010-07-09 11:55:00,22.5,22.52,22.48,22.48,143300.0,14.8159,14.8291,14.8028,14.8028,143300.0
2010-07-09 12:00:00,22.48,22.49,22.44,22.45,70000.0,14.8028,14.8093,14.7764,14.783,70000.0
2010-07-09 12:05:00,22.45,22.54,22.45,22.53,108100.0,14.783,14.8423,14.783,14.8357,108100.0
2010-07-09 12:10:00,22.53,22.56,22.52,22.52,85300.0,14.8357,14.8554,14.8291,14.8291,85300.0
2010-07-09 12:15:00,22.51,22.51,22.5,22.51,64200.0,14.8225,14.8225,14.8159,14.8225,64200.0
2010-07-09 12:20:00,22.52,22.53,22.52,22.53,11400.0,14.8291,14.8357,14.8291,14.8357,11400.0
2010-07-09 12:25:00,22.53,22.54,22.52,22.54,25600.0,14.8357,14.8423,14.8291,14.8423,25600.0
2010-07-09 12:30:00,22.54,22.54,22.5,22.5,23600.0,14.8423,14.8423,14.8159,14.8159,23600.0
2010-07-09 12:35:00,22.51,22.52,22.49,22.5,62100.0,14.8225,14.8291,14.8093,14.8159,62100.0
2010-07-09 12:40:00,22.5,22.52,22.49,22.51,37100.0,14.8159,14.8291,14.8093,14.8225,37100.0
2010-07-09 12:45:00,22.51,22.54,22.51,22.54,34000.0,14.8225,14.8423,14.8225,14.8423,34000.0
2010-07-09 12:50:00,22.55,22.57,22.55,22.56,8300.0,14.8489,14.862,14.8489,14.8554,8300.0
2010-07-09 12:55:00,22.56,22.59,22.55,22.55,39500.0,14.8554,14.8752,14.8489,14.8489,39500.0
2010-07-09 13:00:00,22.54,22.56,22.54,22.56,32200.0,14.8423,14.8554,14.8423,14.8554,32200.0
2010-07-09 13:05:00,22.56,22.61,22.56,22.61,59200.0,14.8554,14.8884,14.8554,14.8884,59200.0
2010-07-09 13:10:00,22.6,22.6,22.57,22.59,68300.0,14.8818,14.8818,14.862,14.8752,68300.0
2010-07-09 13:15:00,22.59,22.6,22.58,22.58,55400.0,14.8752,14.8818,14.8686,14.8686,55400.0
2010-07-09 13:20:00,22.58,22.6,22.56,22.56,54200.0,14.8686,14.8818,14.8554,14.8554,54200.0
2010-07-09 13:25:00,22.56,22.56,22.54,22.56,72200.0,14.8554,14.8554,14.8423,14.8554,72200.0
2010-07-09 13:30:00,22.55,22.57,22.55,22.56,36000.0,14.8489,14.862,14.8489,14.8554,36000.0
2010-07-09 13:35:00,22.56,22.58,22.55,22.57,61800.0,14.8554,14.8686,14.8489,14.862,61800.0
2010-07-09 13:40:00,22.56,22.57,22.56,22.57,93300.0,14.8554,14.862,14.8554,14.862,93300.0
2010-07-09 13:45:00,22.57,22.6,22.56,22.6,142100.0,14.862,14.8818,14.8554,14.8818,142100.0
2010-07-09 13:50:00,22.61,22.64,22.61,22.63,40100.0,14.8884,14.9081,14.8884,14.9015,40100.0
2010-07-09 13:55:00,22.64,22.64,22.61,22.61,55400.0,14.9081,14.9081,14.8884,14.8884,55400.0
2010-07-09 14:00:00,22.62,22.64,22.62,22.64,57200.0,14.8949,14.9081,14.8949,14.9081,57200.0
2010-07-09 14:05:00,22.64,22.65,22.64,22.64,33000.0,14.9081,14.9147,14.9081,14.9081,33000.0
2010-07-09 14:10:00,22.63,22.63,22.6,22.6,74700.0,14.9015,14.9015,14.8818,14.8818,74700.0
2010-07-09 14:15:00,22.6,22.62,22.59,22.62,64100.0,14.8818,14.8949,14.8752,14.8949,64100.0
2010-07-09 14:20:00,22.63,22.65,22.62,22.65,26800.0,14.9015,14.9147,14.8949,14.9147,26800.0
2010-07-09 14:25:00,22.65,22.66,22.62,22.62,87100.0,14.9147,14.9213,14.8949,14.8949,87100.0
2010-07-09 14:30:00,22.62,22.66,22.62,22.66,85500.0,14.8949,14.9213,14.8949,14.9213,85500.0
2010-07-09 14:35:00,22.66,22.66,22.62,22.62,72200.0,14.9213,14.9213,14.8949,14.8949,72200.0
2010-07-09 14:40:00,22.63,22.65,22.63,22.65,64200.0,14.9015,14.9147,14.9015,14.9147,64200.0
2010-07-09 14:45:00,22.65,22.65,22.64,22.64,6400.0,14.9147,14.9147,14.9081,14.9081,6400.0
2010-07-09 14:50:00,22.65,22.7,22.65,22.7,126500.0,14.9147,14.9476,14.9147,14.9476,126500.0
2010-07-09 14:55:00,22.7,22.76,22.7,22.74,99300.0,14.9476,14.9871,14.9476,14.974,99300.0
2010-07-09 15:00:00,22.75,22.75,22.74,22.74,7500.0,14.9805,14.9805,14.974,14.974,7500.0
2010-07-09 15:05:00,22.73,22.74,22.71,22.71,19200.0,14.9674,14.974,14.9542,14.9542,19200.0
2010-07-09 15:10:00,22.71,22.78,22.71,22.77,120300.0,14.9542,15.0003,14.9542,14.9937,120300.0
2010-07-09 15:15:00,22.76,22.77,22.75,22.77,110900.0,14.9871,14.9937,14.9805,14.9937,110900.0
2010-07-09 15:20:00,22.77,22.78,22.77,22.78,78200.0,14.9937,15.0003,14.9937,15.0003,78200.0
2010-07-09 15:25:00,22.78,22.78,22.69,22.71,97000.0,15.0003,15.0003,14.941,14.9542,97000.0
2010-07-09 15:30:00,22.71,22.73,22.68,22.7,111700.0,14.9542,14.9674,14.9345,14.9476,111700.0
2010-07-09 15:35:00,22.7,22.74,22.7,22.7,182700.0,14.9476,14.974,14.9476,14.9476,182700.0
2010-07-09 15:40:00,22.7,22.73,22.7,22.72,125000.0,14.9476,14.9674,14.9476,14.9608,125000.0
2010-07-09 15:45:00,22.72,22.73,22.69,22.71,161900.0,14.9608,14.9674,14.941,14.9542,161900.0
2010-07-09 15:50:00,22.71,22.71,22.68,22.71,270500.0,14.9542,14.9542,14.9345,14.9542,270500.0
2010-07-09 15:55:00,22.71,22.72,22.69,22.7,160700.0,14.9542,14.9608,14.941,14.9476,160700.0
2010-07-12 09:30:00,22.62,22.8,22.62,22.8,112900.0,14.8949,15.0135,14.8949,15.0135,112900.0
2010-07-12 09:35:00,22.8,22.87,22.8,22.87,51200.0,15.0135,15.0596,15.0135,15.0596,51200.0
2010-07-12 09:40:00,22.87,22.91,22.87,22.89,413400.0,15.0596,15.0859,15.0596,15.0727,413400.0
2010-07-12 09:45:00,22.89,22.98,22.89,22.97,44800.0,15.0727,15.132,15.0727,15.1254,44800.0
2010-07-12 09:50:00,22.97,22.97,22.9,22.9,45600.0,15.1254,15.1254,15.0793,15.0793,45600.0
2010-07-12 09:55:00,22.91,22.92,22.89,22.9,123200.0,15.0859,15.0925,15.0727,15.0793,123200.0
2010-07-12 10:00:00,22.9,22.92,22.9,22.92,39500.0,15.0793,15.0925,15.0793,15.0925,39500.0
2010-07-12 10:05:00,22.91,22.92,22.88,22.88,75500.0,15.0859,15.0925,15.0662,15.0662,75500.0
2010-07-12 10:10:00,22.87,22.89,22.83,22.83,209400.0,15.0596,15.0727,15.0332,15.0332,209400.0
2010-07-12 10:15:00,22.82,22.86,22.8,22.85,168600.0,15.0266,15.053,15.0135,15.0464,168600.0
2010-07-12 10:20:00,22.85,22.85,22.78,22.79,34900.0,15.0464,15.0464,15.0003,15.0069,34900.0
2010-07-12 10:25:00,22.79,22.8,22.76,22.77,123800.0,15.0069,15.0135,14.9871,14.9937,123800.0
2010-07-12 10:30:00,22.76,22.79,22.74,22.78,122300.0,14.9871,15.0069,14.974,15.0003,122300.0
2010-07-12 10:35:00,22.78,22.84,22.78,22.83,114500.0,15.0003,15.0398,15.0003,15.0332,114500.0
2010-07-12 10:40:00,22.82,22.82,22.76,22.76,34900.0,15.0266,15.0266,14.9871,14.9871,34900.0
2010-07-12 10:45:00,22.76,22.77,22.73,22.74,59600.0,14.9871,14.9937,14.9674,14.974,59600.0
2010-07-12 10:50:00,22.74,22.76,22.71,22.71,100000.0,14.974,14.9871,14.9542,14.9542,100000.0
2010-07-12 10:55:00,22.71,22.72,22.69,22.72,52100.0,14.9542,14.9608,14.941,14.9608,52100.0
2010-07-12 11:00:00,22.72,22.72,22.64,22.68,111400.0,14.9608,14.9608,14.9081,14.9345,111400.0
2010-07-12 11:05:00,22.68,22.68,22.63,22.63,64900.0,14.9345,14.9345,14.9015,14.9015,64900.0
2010-07-12 11:10:00,22.63,22.72,22.62,22.72,33200.0,14.9015,14.9608,14.8949,14.9608,33200.0
2010-07-12 11:15:00,22.72,22.72,22.69,22.69,15500.0,14.9608,14.9608,14.941,14.941,15500.0
2010-07-12 11:20:00,22.7,22.7,22.66,22.66,33200.0,14.9476,14.9476,14.9213,14.9213,33200.0
2010-07-12 11:25:00,22.66,22.67,22.66,22.66,31000.0,14.9213,14.9279,14.9213,14.9213,31000.0
2010-07-12 11:30:00,22.66,22.68,22.65,22.68,68700.0,14.9213,14.9345,14.9147,14.9345,68700.0
2010-07-12 11:35:00,22.67,22.67,22.65,22.65,57200.0,14.9279,14.9279,14.9147,14.9147,57200.0
2010-07-12 11:40:00,22.65,22.66,22.65,22.65,14200.0,14.9147,14.9213,14.9147,14.9147,14200.0
2010-07-12 11:45:00,22.65,22.65,22.62,22.62,17500.0,14.9147,14.9147,14.8949,14.8949,17500.0
2010-07-12 11:50:00,22.62,22.67,22.62,22.66,69800.0,14.8949,14.9279,14.8949,14.9213,69800.0
2010-07-12 11:55:00,22.66,22.66,22.63,22.64,32800.0,14.9213,14.9213,14.9015,14.9081,32800.0
2010-07-12 12:00:00,22.64,22.71,22.63,22.71,102500.0,14.9081,14.9542,14.9015,14.9542,102500.0
2010-07-12 12:05:00,22.71,22.76,22.71,22.75,35800.0,14.9542,14.9871,14.9542,14.9805,35800.0
2010-07-12 12:10:00,22.75,22.78,22.75,22.78,46000.0,14.9805,15.0003,14.9805,15.0003,46000.0
2010-07-12 12:15:00,22.78,22.78,22.76,22.77,38500.0,15.0003,15.0003,14.9871,14.9937,38500.0
2010-07-12 12:20:00,22.78,22.78,22.76,22.76,21700.0,15.0003,15.0003,14.9871,14.9871,21700.0
2010-07-12 12:25:00,22.76,22.76,22.75,22.75,31500.0,14.9871,14.9871,14.9805,14.9805,31500.0
2010-07-12 12:30:00,22.75,22.75,22.74,22.75,77200.0,14.9805,14.9805,14.974,14.9805,77200.0
2010-07-12 12:35:00,22.75,22.8,22.75,22.8,41800.0,14.9805,15.0135,14.9805,15.0135,41800.0
2010-07-12 12:40:00,22.8,22.81,22.78,22.78,12500.0,15.0135,15.0201,15.0003,15.0003,12500.0
2010-07-12 12:45:00,22.77,22.77,22.74,22.74,54400.0,14.9937,14.9937,14.974,14.974,54400.0
2010-07-12 12:50:00,22.74,22.77,22.73,22.77,49500.0,14.974,14.9937,14.9674,14.9937,49500.0
2010-07-12 12:55:00,22.77,22.77,22.72,22.72,29400.0,14.9937,14.9937,14.9608,14.9608,29400.0
2010-07-12 13:00:00,22.72,22.72,22.7,22.72,29200.0,14.9608,14.9608,14.9476,14.9608,29200.0
2010-07-12 13:05:00,22.72,22.77,22.71,22.77,48000.0,14.9608,14.9937,14.9542,14.9937,48000.0
2010-07-12 13:10:00,22.77,22.79,22.74,22.77,77600.0,14.9937,15.0069,14.974,14.9937,77600.0
2010-07-12 13:15:00,22.77,22.83,22.77,22.82,46800.0,14.9937,15.0332,14.9937,15.0266,46800.0
2010-07-12 13:20:00,22.81,22.81,22.81,22.81,3900.0,15.0201,15.0201,15.0201,15.0201,3900.0
2010-07-12 13:25:00,22.81,22.84,22.81,22.84,27000.0,15.0201,15.0398,15.0201,15.0398,27000.0
2010-07-12 13:30:00,22.83,22.86,22.82,22.84,40800.0,15.0332,15.053,15.0266,15.0398,40800.0
2010-07-12 13:35:00,22.84,22.85,22.82,22.84,38400.0,15.0398,15.0464,15.0266,15.0398,38400.0
2010-07-12 13:40:00,22.84,22.84,22.81,22.81,35100.0,15.0398,15.0398,15.0201,15.0201,35100.0
2010-07-12 13:45:00,22.82,22.84,22.8,22.84,61400.0,15.0266,15.0398,15.0135,15.0398,61400.0
2010-07-12 13:50:00,22.83,22.89,22.83,22.89,45700.0,15.0332,15.0727,15.0332,15.0727,45700.0
2010-07-12 13:55:00,22.89,22.89,22.86,22.87,48500.0,15.0727,15.0727,15.053,15.0596,48500.0
2010-07-12 14:00:00,22.87,22.87,22.85,22.87,71200.0,15.0596,15.0596,15.0464,15.0596,71200.0
2010-07-12 14:05:00,22.87,22.87,22.83,22.83,29300.0,15.0596,15.0596,15.0332,15.0332,29300.0
2010-07-12 14:10:00,22.83,22.83,22.82,22.82,16700.0,15.0332,15.0332,15.0266,15.0266,16700.0
2010-07-12 14:15:00,22.83,22.83,22.78,22.79,27800.0,15.0332,15.0332,15.0003,15.0069,27800.0
2010-07-12 14:20:00,22.79,22.81,22.77,22.78,48000.0,15.0069,15.0201,14.9937,15.0003,48000.0
2010-07-12 14:25:00,22.78,22.79,22.76,22.79,22100.0,15.0003,15.0069,14.9871,15.0069,22100.0
2010-07-12 14:30:00,22.79,22.79,22.76,22.77,62500.0,15.0069,15.0069,14.9871,14.9937,62500.0
2010-07-12 14:35:00,22.77,22.81,22.77,22.81,47100.0,14.9937,15.0201,14.9937,15.0201,47100.0
2010-07-12 14:40:00,22.81,22.84,22.8,22.83,30600.0,15.0201,15.0398,15.0135,15.0332,30600.0
2010-07-12 14:45:00,22.83,22.85,22.82,22.84,18400.0,15.0332,15.0464,15.0266,15.0398,18400.0
2010-07-12 14:50:00,22.85,22.85,22.78,22.79,45600.0,15.0464,15.0464,15.0003,15.0069,45600.0
2010-07-12 14:55:00,22.79,22.82,22.79,22.81,39500.0,15.0069,15.0266,15.0069,15.0201,39500.0
2010-07-12 15:00:00,22.81,22.82,22.79,22.82,35000.0,15.0201,15.0266,15.0069,15.0266,35000.0
2010-07-12 15:05:00,22.81,22.81,22.76,22.77,37500.0,15.0201,15.0201,14.9871,14.9937,37500.0
2010-07-12 15:10:00,22.77,22.81,22.77,22.81,44700.0,14.9937,15.0201,14.9937,15.0201,44700.0
2010-07-12 15:15:00,22.82,22.83,22.8,22.82,82100.0,15.0266,15.0332,15.0135,15.0266,82100.0
2010-07-12 15:20:00,22.81,22.84,22.81,22.84,45400.0,15.0201,15.0398,15.0201,15.0398,45400.0
2010-07-12 15:25:00,22.84,22.84,22.82,22.84,29000.0,15.0398,15.0398,15.0266,15.0398,29000.0
2010-07-12 15:30:00,22.84,22.85,22.81,22.83,57300.0,15.0398,15.0464,15.0201,15.0332,57300.0
2010-07-12 15:35:00,22.82,22.84,22.8,22.84,55800.0,15.0266,15.0398,15.0135,15.0398,55800.0
2010-07-12 15:40:00,22.84,22.87,22.84,22.85,46800.0,15.0398,15.0596,15.0398,15.0464,46800.0
2010-07-12 15:45:00,22.85,22.86,22.82,22.82,76300.0,15.0464,15.053,15.0266,15.0266,76300.0
2010-07-12 15:50:00,22.83,22.84,22.81,22.84,68700.0,15.0332,15.0398,15.0201,15.0398,68700.0
2010-07-12 15:55:00,22.84,22.86,22.82,22.86,155200.0,15.0398,15.053,15.0266,15.053,155200.0
2010-07-13 09:30:00,23.03,23.14,22.99,23.0,103100.0,15.1649,15.2374,15.1386,15.1452,103100.0
2010-07-13 09:35:00,23.0,23.18,23.0,23.17,98900.0,15.1452,15.2637,15.1452,15.2571,98900.0
2010-07-13 09:40:00,23.17,23.2,23.06,23.07,115300.0,15.2571,15.2769,15.1847,15.1913,115300.0
2010-07-13 09:45:00,23.07,23.09,23.02,23.02,127900.0,15.1913,15.2044,15.1583,15.1583,127900.0
2010-07-13 09:50:00,23.01,23.08,23.01,23.05,104400.0,15.1518,15.1978,15.1518,15.1781,104400.0
2010-07-13 09:55:00,23.04,23.07,23.01,23.06,74300.0,15.1715,15.1913,15.1518,15.1847,74300.0
2010-07-13 10:00:00,23.07,23.16,23.07,23.14,156500.0,15.1913,15.2505,15.1913,15.2374,156500.0
2010-07-13 10:05:00,23.15,23.22,23.14,23.18,144600.0,15.2439,15.29,15.2374,15.2637,144600.0
2010-07-13 10:10:00,23.18,23.23,23.16,23.2,115900.0,15.2637,15.2966,15.2505,15.2769,115900.0
2010-07-13 10:15:00,23.2,23.2,23.13,23.14,99800.0,15.2769,15.2769,15.2308,15.2374,99800.0
2010-07-13 10:20:00,23.15,23.17,23.15,23.15,60800.0,15.2439,15.2571,15.2439,15.2439,60800.0
2010-07-13 10:25:00,23.15,23.16,23.12,23.14,63700.0,15.2439,15.2505,15.2242,15.2374,63700.0
2010-07-13 10:30:00,23.15,23.15,23.09,23.1,112800.0,15.2439,15.2439,15.2044,15.211,112800.0
2010-07-13 10:35:00,23.09,23.12,23.08,23.12,54000.0,15.2044,15.2242,15.1978,15.2242,54000.0
2010-07-13 10:40:00,23.11,23.11,23.06,23.07,123200.0,15.2176,15.2176,15.1847,15.1913,123200.0
2010-07-13 10:45:00,23.07,23.09,23.05,23.07,291100.0,15.1913,15.2044,15.1781,15.1913,291100.0
2010-07-13 10:50:00,23.08,23.12,23.08,23.09,135800.0,15.1978,15.2242,15.1978,15.2044,135800.0
2010-07-13 10:55:00,23.09,23.1,23.07,23.09,42600.0,15.2044,15.211,15.1913,15.2044,42600.0
2010-07-13 11:00:00,23.09,23.12,23.09,23.11,33700.0,15.2044,15.2242,15.2044,15.2176,33700.0
2010-07-13 11:05:00,23.11,23.13,23.11,23.12,69300.0,15.2176,15.2308,15.2176,15.2242,69300.0
2010-07-13 11:10:00,23.13,23.17,23.13,23.15,45400.0,15.2308,15.2571,15.2308,15.2439,45400.0
2010-07-13 11:15:00,23.15,23.15,23.13,23.13,33300.0,15.2439,15.2439,15.2308,15.2308,33300.0
2010-07-13 11:20:00,23.13,23.2,23.11,23.2,148600.0,15.2308,15.2769,15.2176,15.2769,148600.0
2010-07-13 11:25:00,23.21,23.22,23.19,23.19,43600.0,15.2835,15.29,15.2703,15.2703,43600.0
2010-07-13 11:30:00,23.19,23.23,23.19,23.23,82500.0,15.2703,15.2966,15.2703,15.2966,82500.0
2010-07-13 11:35:00,23.23,23.28,23.23,23.27,106300.0,15.2966,15.3295,15.2966,15.323,106300.0
2010-07-13 11:40:00,23.26,23.27,23.25,23.25,23300.0,15.3164,15.323,15.3098,15.3098,23300.0
2010-07-13 11:45:00,23.25,23.26,23.21,23.21,53200.0,15.3098,15.3164,15.2835,15.2835,53200.0
2010-07-13 11:50:00,23.21,23.22,23.18,23.18,96400.0,15.2835,15.29,15.2637,15.2637,96400.0
2010-07-13 11:55:00,23.19,23.19,23.12,23.13,113200.0,15.2703,15.2703,15.2242,15.2308,113200.0
2010-07-13 12:00:00,23.13,23.13,23.11,23.12,44500.0,15.2308,15.2308,15.2176,15.2242,44500.0
2010-07-13 12:05:00,23.12,23.15,23.12,23.15,46100.0,15.2242,15.2439,15.2242,15.2439,46100.0
2010-07-13 12:10:00,23.16,23.16,23.14,23.14,29300.0,15.2505,15.2505,15.2374,15.2374,29300.0
2010-07-13 12:15:00,23.15,23.15,23.13,23.13,69500.0,15.2439,15.2439,15.2308,15.2308,69500.0
2010-07-13 12:20:00,23.13,23.13,23.08,23.1,83700.0,15.2308,15.2308,15.1978,15.211,83700.0
2010-07-13 12:25:00,23.11,23.15,23.11,23.15,38300.0,15.2176,15.2439,15.2176,15.2439,38300.0
2010-07-13 12:30:00,23.15,23.17,23.14,23.17,34800.0,15.2439,15.2571,15.2374,15.2571,34800.0
2010-07-13 12:35:00,23.17,23.18,23.17,23.17,34600.0,15.2571,15.2637,15.2571,15.2571,34600.0
2010-07-13 12:40:00,23.16,23.16,23.13,23.13,10500.0,15.2505,15.2505,15.2308,15.2308,10500.0
2010-07-13 12:45:00,23.13,23.13,23.1,23.11,25500.0,15.2308,15.2308,15.211,15.2176,25500.0
2010-07-13 12:50:00,23.11,23.11,23.1,23.1,26400.0,15.2176,15.2176,15.211,15.211,26400.0
2010-07-13 12:55:00,23.09,23.1,23.08,23.08,26600.0,15.2044,15.211,15.1978,15.1978,26600.0
2010-07-13 13:00:00,23.08,23.14,23.07,23.13,18200.0,15.1978,15.2374,15.1913,15.2308,18200.0
2010-07-13 13:05:00,23.13,23.14,23.11,23.11,35900.0,15.2308,15.2374,15.2176,15.2176,35900.0
2010-07-13 13:10:00,23.11,23.11,23.06,23.07,54000.0,15.2176,15.2176,15.1847,15.1913,54000.0
2010-07-13 13:15:00,23.06,23.06,23.05,23.06,33700.0,15.1847,15.1847,15.1781,15.1847,33700.0
2010-07-13 13:20:00,23.05,23.07,23.03,23.06,74400.0,15.1781,15.1913,15.1649,15.1847,74400.0
2010-07-13 13:25:00,23.06,23.06,23.02,23.02,54300.0,15.1847,15.1847,15.1583,15.1583,54300.0
2010-07-13 13:30:00,23.02,23.06,23.02,23.05,97600.0,15.1583,15.1847,15.1583,15.1781,97600.0
2010-07-13 13:35:00,23.05,23.07,23.03,23.07,86600.0,15.1781,15.1913,15.1649,15.1913,86600.0
2010-07-13 13:40:00,23.07,23.08,23.05,23.07,44500.0,15.1913,15.1978,15.1781,15.1913,44500.0
2010-07-13 13:45:00,23.07,23.09,23.07,23.08,107800.0,15.1913,15.2044,15.1913,15.1978,107800.0
2010-07-13 13:50:00,23.08,23.08,23.05,23.05,37400.0,15.1978,15.1978,15.1781,15.1781,37400.0
2010-07-13 13:55:00,23.05,23.07,23.05,23.06,60300.0,15.1781,15.1913,15.1781,15.1847,60300.0
2010-07-13 14:00:00,23.07,23.11,23.06,23.11,53200.0,15.1913,15.2176,15.1847,15.2176,53200.0
2010-07-13 14:05:00,23.1,23.11,23.09,23.1,54000.0,15.211,15.2176,15.2044,15.211,54000.0
2010-07-13 14:10:00,23.1,23.12,23.09,23.12,57200.0,15.211,15.2242,15.2044,15.2242,57200.0
2010-07-13 14:15:00,23.13,23.15,23.13,23.14,68000.0,15.2308,15.2439,15.2308,15.2374,68000.0
2010-07-13 14:20:00,23.14,23.14,23.09,23.1,38000.0,15.2374,15.2374,15.2044,15.211,38000.0
2010-07-13 14:25:00,23.11,23.12,23.08,23.1,62600.0,15.2176,15.2242,15.1978,15.211,62600.0
2010-07-13 14:30:00,23.1,23.14,23.1,23.13,37700.0,15.211,15.2374,15.211,15.2308,37700.0
2010-07-13 14:35:00,23.14,23.15,23.13,23.15,26100.0,15.2374,15.2439,15.2308,15.2439,26100.0
2010-07-13 14:40:00,23.15,23.15,23.13,23.14,34700.0,15.2439,15.2439,15.2308,15.2374,34700.0
2010-07-13 14:45:00,23.14,23.14,23.12,23.14,54100.0,15.2374,15.2374,15.2242,15.2374,54100.0
2010-07-13 14:50:00,23.14,23.14,23.11,23.12,26800.0,15.2374,15.2374,15.2176,15.2242,26800.0
2010-07-13 14:55:00,23.11,23.16,23.11,23.15,68700.0,15.2176,15.2505,15.2176,15.2439,68700.0
2010-07-13 15:00:00,23.16,23.18,23.16,23.17,143400.0,15.2505,15.2637,15.2505,15.2571,143400.0
2010-07-13 15:05:00,23.18,23.18,23.16,23.16,26500.0,15.2637,15.2637,15.2505,15.2505,26500.0
2010-07-13 15:10:00,23.15,23.18,23.15,23.18,26400.0,15.2439,15.2637,15.2439,15.2637,26400.0
2010-07-13 15:15:00,23.18,23.18,23.17,23.17,8700.0,15.2637,15.2637,15.2571,15.2571,8700.0
2010-07-13 15:20:00,23.17,23.17,23.15,23.15,36400.0,15.2571,15.2571,15.2439,15.2439,36400.0
2010-07-13 15:25:00,23.14,23.17,23.14,23.16,93100.0,15.2374,15.2571,15.2374,15.2505,93100.0
2010-07-13 15:30:00,23.17,23.18,23.15,23.15,38900.0,15.2571,15.2637,15.2439,15.2439,38900.0
2010-07-13 15:35:00,23.16,23.18,23.16,23.17,36600.0,15.2505,15.2637,15.2505,15.2571,36600.0
2010-07-13 15:40:00,23.18,23.19,23.18,23.18,77300.0,15.2637,15.2703,15.2637,15.2637,77300.0
2010-07-13 15:45:00,23.18,23.2,23.17,23.17,98000.0,15.2637,15.2769,15.2571,15.2571,98000.0
2010-07-13 15:50:00,23.17,23.18,23.08,23.1,192900.0,15.2571,15.2637,15.1978,15.211,192900.0
2010-07-13 15:55:00,23.1,23.11,23.06,23.09,320000.0,15.211,15.2176,15.1847,15.2044,320000.0
2010-07-14 09:30:00,23.43,23.49,23.39,23.46,190800.0,15.4283,15.4678,15.402,15.4481,190800.0
2010-07-14 09:35:00,23.47,23.51,23.45,23.46,255900.0,15.4547,15.481,15.4415,15.4481,255900.0
2010-07-14 09:40:00,23.47,23.62,23.43,23.62,411900.0,15.4547,15.5534,15.4283,15.5534,411900.0
2010-07-14 09:45:00,23.62,23.66,23.58,23.65,316500.0,15.5534,15.5798,15.5271,15.5732,316500.0
2010-07-14 09:50:00,23.64,23.67,23.61,23.66,353900.0,15.5666,15.5864,15.5468,15.5798,353900.0
2010-07-14 09:55:00,23.66,23.67,23.57,23.58,202200.0,15.5798,15.5864,15.5205,15.5271,202200.0
2010-07-14 10:00:00,23.57,23.57,23.48,23.52,249800.0,15.5205,15.5205,15.4612,15.4876,249800.0
2010-07-14 10:05:00,23.52,23.58,23.51,23.58,97200.0,15.4876,15.5271,15.481,15.5271,97200.0
2010-07-14 10:10:00,23.57,23.64,23.57,23.58,169100.0,15.5205,15.5666,15.5205,15.5271,169100.0
2010-07-14 10:15:00,23.59,23.59,23.55,23.58,106800.0,15.5337,15.5337,15.5073,15.5271,106800.0
2010-07-14 10:20:00,23.58,23.65,23.57,23.65,126800.0,15.5271,15.5732,15.5205,15.5732,126800.0
2010-07-14 10:25:00,23.65,23.67,23.62,23.66,126100.0,15.5732,15.5864,15.5534,15.5798,126100.0
2010-07-14 10:30:00,23.67,23.75,23.67,23.74,277800.0,15.5864,15.639,15.5864,15.6324,277800.0
2010-07-14 10:35:00,23.74,23.74,23.67,23.68,186100.0,15.6324,15.6324,15.5864,15.5929,186100.0
2010-07-14 10:40:00,23.68,23.68,23.65,23.66,139900.0,15.5929,15.5929,15.5732,15.5798,139900.0
2010-07-14 10:45:00,23.66,23.71,23.65,23.7,172200.0,15.5798,15.6127,15.5732,15.6061,172200.0
2010-07-14 10:50:00,23.71,23.73,23.69,23.72,82700.0,15.6127,15.6259,15.5995,15.6193,82700.0
2010-07-14 10:55:00,23.72,23.72,23.65,23.66,226900.0,15.6193,15.6193,15.5732,15.5798,226900.0
2010-07-14 11:00:00,23.66,23.69,23.63,23.69,241800.0,15.5798,15.5995,15.56,15.5995,241800.0
2010-07-14 11:05:00,23.69,23.69,23.65,23.65,164000.0,15.5995,15.5995,15.5732,15.5732,164000.0
2010-07-14 11:10:00,23.64,23.67,23.62,23.67,132700.0,15.5666,15.5864,15.5534,15.5864,132700.0
2010-07-14 11:15:00,23.67,23.71,23.67,23.69,107300.0,15.5864,15.6127,15.5864,15.5995,107300.0
2010-07-14 11:20:00,23.68,23.71,23.68,23.71,242800.0,15.5929,15.6127,15.5929,15.6127,242800.0
2010-07-14 11:25:00,23.7,23.71,23.7,23.71,129700.0,15.6061,15.6127,15.6061,15.6127,129700.0
2010-07-14 11:30:00,23.71,23.73,23.71,23.73,69700.0,15.6127,15.6259,15.6127,15.6259,69700.0
2010-07-14 11:35:00,23.73,23.74,23.72,23.74,83000.0,15.6259,15.6324,15.6193,15.6324,83000.0
2010-07-14 11:40:00,23.75,23.8,23.73,23.8,160300.0,15.639,15.672,15.6259,15.672,160300.0
2010-07-14 11:45:00,23.8,23.82,23.78,23.8,128500.0,15.672,15.6851,15.6588,15.672,128500.0
2010-07-14 11:50:00,23.8,23.82,23.79,23.8,134200.0,15.672,15.6851,15.6654,15.672,134200.0
2010-07-14 11:55:00,23.81,23.82,23.79,23.82,147800.0,15.6785,15.6851,15.6654,15.6851,147800.0
2010-07-14 12:00:00,23.81,23.81,23.78,23.78,137800.0,15.6785,15.6785,15.6588,15.6588,137800.0
2010-07-14 12:05:00,23.78,23.81,23.76,23.79,116500.0,15.6588,15.6785,15.6456,15.6654,116500.0
2010-07-14 12:10:00,23.8,23.8,23.79,23.79,58100.0,15.672,15.672,15.6654,15.6654,58100.0
2010-07-14 12:15:00,23.78,23.82,23.78,23.82,129400.0,15.6588,15.6851,15.6588,15.6851,129400.0
2010-07-14 12:20:00,23.82,23.82,23.8,23.81,133300.0,15.6851,15.6851,15.672,15.6785,133300.0
2010-07-14 12:25:00,23.82,23.83,23.82,23.82,98200.0,15.6851,15.6917,15.6851,15.6851,98200.0
2010-07-14 12:30:00,23.82,23.85,23.81,23.83,98100.0,15.6851,15.7049,15.6785,15.6917,98100.0
2010-07-14 12:35:00,23.82,23.82,23.81,23.82,9200.0,15.6851,15.6851,15.6785,15.6851,9200.0
2010-07-14 12:40:00,23.82,23.85,23.82,23.85,84100.0,15.6851,15.7049,15.6851,15.7049,84100.0
2010-07-14 12:45:00,23.85,23.89,23.85,23.86,142500.0,15.7049,15.7312,15.7049,15.7115,142500.0
2010-07-14 12:50:00,23.86,23.86,23.83,23.83,54300.0,15.7115,15.7115,15.6917,15.6917,54300.0
2010-07-14 12:55:00,23.83,23.83,23.78,23.78,133600.0,15.6917,15.6917,15.6588,15.6588,133600.0
2010-07-14 13:00:00,23.78,23.82,23.78,23.82,374200.0,15.6588,15.6851,15.6588,15.6851,374200.0
2010-07-14 13:05:00,23.81,23.83,23.8,23.81,133200.0,15.6785,15.6917,15.672,15.6785,133200.0
2010-07-14 13:10:00,23.81,23.84,23.81,23.84,145500.0,15.6785,15.6983,15.6785,15.6983,145500.0
2010-07-14 13:15:00,23.84,23.85,23.84,23.85,53400.0,15.6983,15.7049,15.6983,15.7049,53400.0
2010-07-14 13:20:00,23.84,23.84,23.82,23.82,41700.0,15.6983,15.6983,15.6851,15.6851,41700.0
2010-07-14 13:25:00,23.82,23.82,23.78,23.79,199200.0,15.6851,15.6851,15.6588,15.6654,199200.0
2010-07-14 13:30:00,23.79,23.8,23.77,23.78,103600.0,15.6654,15.672,15.6522,15.6588,103600.0
2010-07-14 13:35:00,23.78,23.78,23.76,23.77,159700.0,15.6588,15.6588,15.6456,15.6522,159700.0
2010-07-14 13:40:00,23.77,23.77,23.74,23.75,61000.0,15.6522,15.6522,15.6324,15.639,61000.0
2010-07-14 13:45:00,23.75,23.76,23.73,23.73,153900.0,15.639,15.6456,15.6259,15.6259,153900.0
2010-07-14 13:50:00,23.74,23.77,23.73,23.77,274100.0,15.6324,15.6522,15.6259,15.6522,274100.0
2010-07-14 13:55:00,23.76,23.77,23.76,23.77,12200.0,15.6456,15.6522,15.6456,15.6522,12200.0
2010-07-14 14:00:00,23.77,23.78,23.72,23.73,233000.0,15.6522,15.6588,15.6193,15.6259,233000.0
2010-07-14 14:05:00,23.74,23.75,23.68,23.71,302600.0,15.6324,15.639,15.5929,15.6127,302600.0
2010-07-14 14:10:00,23.71,23.73,23.66,23.66,147500.0,15.6127,15.6259,15.5798,15.5798,147500.0
2010-07-14 14:15:00,23.66,23.72,23.66,23.71,162700.0,15.5798,15.6193,15.5798,15.6127,162700.0
2010-07-14 14:20:00,23.72,23.74,23.66,23.66,249900.0,15.6193,15.6324,15.5798,15.5798,249900.0
2010-07-14 14:25:00,23.66,23.7,23.65,23.67,51200.0,15.5798,15.6061,15.5732,15.5864,51200.0
2010-07-14 14:30:00,23.67,23.73,23.66,23.71,76200.0,15.5864,15.6259,15.5798,15.6127,76200.0
2010-07-14 14:35:00,23.72,23.73,23.72,23.73,64200.0,15.6193,15.6259,15.6193,15.6259,64200.0
2010-07-14 14:40:00,23.73,23.75,23.71,23.72,184300.0,15.6259,15.639,15.6127,15.6193,184300.0
2010-07-14 14:45:00,23.72,23.73,23.69,23.71,279300.0,15.6193,15.6259,15.5995,15.6127,279300.0
2010-07-14 14:50:00,23.72,23.74,23.72,23.73,46300.0,15.6193,15.6324,15.6193,15.6259,46300.0
2010-07-14 14:55:00,23.73,23.77,23.73,23.77,100600.0,15.6259,15.6522,15.6259,15.6522,100600.0
2010-07-14 15:00:00,23.78,23.8,23.77,23.79,119700.0,15.6588,15.672,15.6522,15.6654,119700.0
2010-07-14 15:05:00,23.78,23.79,23.75,23.75,32800.0,15.6588,15.6654,15.639,15.639,32800.0
2010-07-14 15:10:00,23.76,23.76,23.72,23.72,84500.0,15.6456,15.6456,15.6193,15.6193,84500.0
2010-07-14 15:15:00,23.73,23.82,23.73,23.8,111800.0,15.6259,15.6851,15.6259,15.672,111800.0
2010-07-14 15:20:00,23.79,23.81,23.78,23.81,181700.0,15.6654,15.6785,15.6588,15.6785,181700.0
2010-07-14 15:25:00,23.81,23.85,23.81,23.83,117800.0,15.6785,15.7049,15.6785,15.6917,117800.0
2010-07-14 15:30:00,23.83,23.83,23.78,23.8,86900.0,15.6917,15.6917,15.6588,15.672,86900.0
2010-07-14 15:35:00,23.79,23.79,23.74,23.74,63800.0,15.6654,15.6654,15.6324,15.6324,63800.0
2010-07-14 15:40:00,23.74,23.75,23.67,23.67,84300.0,15.6324,15.639,15.5864,15.5864,84300.0
2010-07-14 15:45:00,23.67,23.71,23.67,23.7,112100.0,15.5864,15.6127,15.5864,15.6061,112100.0
2010-07-14 15:50:00,23.7,23.73,23.68,23.73,204900.0,15.6061,15.6259,15.5929,15.6259,204900.0
2010-07-14 15:55:00,23.73,23.78,23.71,23.74,273700.0,15.6259,15.6588,15.6127,15.6324,273700.0
2010-07-15 09:30:00,23.7,23.73,23.65,23.73,75600.0,15.6061,15.6259,15.5732,15.6259,75600.0
2010-07-15 09:35:00,23.73,23.77,23.66,23.66,86000.0,15.6259,15.6522,15.5798,15.5798,86000.0
2010-07-15 09:40:00,23.65,23.66,23.6,23.6,145900.0,15.5732,15.5798,15.5403,15.5403,145900.0
2010-07-15 09:45:00,23.6,23.66,23.6,23.61,61700.0,15.5403,15.5798,15.5403,15.5468,61700.0
2010-07-15 09:50:00,23.61,23.76,23.59,23.75,236700.0,15.5468,15.6456,15.5337,15.639,236700.0
2010-07-15 09:55:00,23.75,23.77,23.7,23.77,100600.0,15.639,15.6522,15.6061,15.6522,100600.0
2010-07-15 10:00:00,23.77,23.77,23.56,23.58,141800.0,15.6522,15.6522,15.5139,15.5271,141800.0
2010-07-15 10:05:00,23.58,23.62,23.58,23.59,80600.0,15.5271,15.5534,15.5271,15.5337,80600.0
2010-07-15 10:10:00,23.59,23.59,23.52,23.53,136400.0,15.5337,15.5337,15.4876,15.4942,136400.0
2010-07-15 10:15:00,23.53,23.53,23.45,23.47,75200.0,15.4942,15.4942,15.4415,15.4547,75200.0
2010-07-15 10:20:00,23.46,23.46,23.42,23.45,61400.0,15.4481,15.4481,15.4217,15.4415,61400.0
2010-07-15 10:25:00,23.45,23.52,23.45,23.52,57900.0,15.4415,15.4876,15.4415,15.4876,57900.0
2010-07-15 10:30:00,23.52,23.55,23.52,23.53,175900.0,15.4876,15.5073,15.4876,15.4942,175900.0
2010-07-15 10:35:00,23.53,23.56,23.53,23.56,138100.0,15.4942,15.5139,15.4942,15.5139,138100.0
2010-07-15 10:40:00,23.57,23.57,23.51,23.54,104700.0,15.5205,15.5205,15.481,15.5008,104700.0
2010-07-15 10:45:00,23.54,23.57,23.51,23.57,48700.0,15.5008,15.5205,15.481,15.5205,48700.0
2010-07-15 10:50:00,23.56,23.6,23.55,23.6,45200.0,15.5139,15.5403,15.5073,15.5403,45200.0
2010-07-15 10:55:00,23.6,23.61,23.56,23.57,72900.0,15.5403,15.5468,15.5139,15.5205,72900.0
2010-07-15 11:00:00,23.58,23.62,23.58,23.58,137300.0,15.5271,15.5534,15.5271,15.5271,137300.0
2010-07-15 11:05:00,23.59,23.6,23.56,23.58,106400.0,15.5337,15.5403,15.5139,15.5271,106400.0
2010-07-15 11:10:00,23.58,23.59,23.55,23.57,94500.0,15.5271,15.5337,15.5073,15.5205,94500.0
2010-07-15 11:15:00,23.58,23.63,23.58,23.61,86900.0,15.5271,15.56,15.5271,15.5468,86900.0
2010-07-15 11:20:00,23.61,23.64,23.6,23.64,99300.0,15.5468,15.5666,15.5403,15.5666,99300.0
2010-07-15 11:25:00,23.63,23.63,23.59,23.59,79600.0,15.56,15.56,15.5337,15.5337,79600.0
2010-07-15 11:30:00,23.58,23.59,23.55,23.55,81200.0,15.5271,15.5337,15.5073,15.5073,81200.0
2010-07-15 11:35:00,23.55,23.62,23.55,23.61,28700.0,15.5073,15.5534,15.5073,15.5468,28700.0
2010-07-15 11:40:00,23.6,23.61,23.58,23.6,76600.0,15.5403,15.5468,15.5271,15.5403,76600.0
2010-07-15 11:45:00,23.61,23.61,23.55,23.55,65200.0,15.5468,15.5468,15.5073,15.5073,65200.0
2010-07-15 11:50:00,23.55,23.59,23.54,23.55,92300.0,15.5073,15.5337,15.5008,15.5073,92300.0
2010-07-15 11:55:00,23.55,23.57,23.54,23.56,182700.0,15.5073,15.5205,15.5008,15.5139,182700.0
2010-07-15 12:00:00,23.56,23.56,23.54,23.54,60600.0,15.5139,15.5139,15.5008,15.5008,60600.0
2010-07-15 12:05:00,23.54,23.55,23.51,23.51,68100.0,15.5008,15.5073,15.481,15.481,68100.0
2010-07-15 12:10:00,23.5,23.57,23.5,23.57,155600.0,15.4744,15.5205,15.4744,15.5205,155600.0
2010-07-15 12:15:00,23.58,23.63,23.58,23.6,108200.0,15.5271,15.56,15.5271,15.5403,108200.0
2010-07-15 12:20:00,23.6,23.6,23.56,23.59,60100.0,15.5403,15.5403,15.5139,15.5337,60100.0
2010-07-15 12:25:00,23.6,23.65,23.6,23.64,89900.0,15.5403,15.5732,15.5403,15.5666,89900.0
2010-07-15 12:30:00,23.63,23.63,23.61,23.63,79200.0,15.56,15.56,15.5468,15.56,79200.0
2010-07-15 12:35:00,23.63,23.63,23.6,23.61,156400.0,15.56,15.56,15.5403,15.5468,156400.0
2010-07-15 12:40:00,23.61,23.61,23.58,23.58,72600.0,15.5468,15.5468,15.5271,15.5271,72600.0
2010-07-15 12:45:00,23.59,23.63,23.59,23.63,73500.0,15.5337,15.56,15.5337,15.56,73500.0
2010-07-15 12:50:00,23.63,23.66,23.63,23.65,79000.0,15.56,15.5798,15.56,15.5732,79000.0
2010-07-15 12:55:00,23.65,23.65,23.61,23.62,47000.0,15.5732,15.5732,15.5468,15.5534,47000.0
2010-07-15 13:00:00,23.62,23.67,23.62,23.67,53700.0,15.5534,15.5864,15.5534,15.5864,53700.0
2010-07-15 13:05:00,23.66,23.72,23.65,23.71,71500.0,15.5798,15.6193,15.5732,15.6127,71500.0
2010-07-15 13:10:00,23.7,23.71,23.7,23.71,58000.0,15.6061,15.6127,15.6061,15.6127,58000.0
2010-07-15 13:15:00,23.71,23.77,23.71,23.77,149900.0,15.6127,15.6522,15.6127,15.6522,149900.0
2010-07-15 13:20:00,23.77,23.8,23.77,23.79,53000.0,15.6522,15.672,15.6522,15.6654,53000.0
2010-07-15 13:25:00,23.79,23.83,23.79,23.83,232700.0,15.6654,15.6917,15.6654,15.6917,232700.0
2010-07-15 13:30:00,23.83,23.84,23.75,23.75,158100.0,15.6917,15.6983,15.639,15.639,158100.0
2010-07-15 13:35:00,23.75,23.84,23.75,23.82,185700.0,15.639,15.6983,15.639,15.6851,185700.0
2010-07-15 13:40:00,23.82,23.84,23.8,23.82,86300.0,15.6851,15.6983,15.672,15.6851,86300.0
2010-07-15 13:45:00,23.83,23.85,23.81,23.82,120400.0,15.6917,15.7049,15.6785,15.6851,120400.0
2010-07-15 13:50:00,23.81,23.83,23.8,23.81,86300.0,15.6785,15.6917,15.672,15.6785,86300.0
2010-07-15 13:55:00,23.8,23.82,23.8,23.82,60200.0,15.672,15.6851,15.672,15.6851,60200.0
2010-07-15 14:00:00,23.81,23.86,23.79,23.85,121500.0,15.6785,15.7115,15.6654,15.7049,121500.0
2010-07-15 14:05:00,23.85,23.85,23.8,23.81,44600.0,15.7049,15.7049,15.672,15.6785,44600.0
2010-07-15 14:10:00,23.81,23.81,23.76,23.78,124200.0,15.6785,15.6785,15.6456,15.6588,124200.0
2010-07-15 14:15:00,23.78,23.83,23.78,23.83,43900.0,15.6588,15.6917,15.6588,15.6917,43900.0
2010-07-15 14:20:00,23.83,23.86,23.82,23.82,70800.0,15.6917,15.7115,15.6851,15.6851,70800.0
2010-07-15 14:25:00,23.83,23.88,23.83,23.87,96900.0,15.6917,15.7246,15.6917,15.7181,96900.0
2010-07-15 14:30:00,23.88,23.88,23.82,23.84,96400.0,15.7246,15.7246,15.6851,15.6983,96400.0
2010-07-15 14:35:00,23.83,23.83,23.78,23.79,117900.0,15.6917,15.6917,15.6588,15.6654,117900.0
2010-07-15 14:40:00,23.79,23.81,23.79,23.79,65800.0,15.6654,15.6785,15.6654,15.6654,65800.0
2010-07-15 14:45:00,23.79,23.84,23.79,23.83,44100.0,15.6654,15.6983,15.6654,15.6917,44100.0
2010-07-15 14:50:00,23.82,23.83,23.81,23.82,62100.0,15.6851,15.6917,15.6785,15.6851,62100.0
2010-07-15 14:55:00,23.82,23.82,23.75,23.76,82300.0,15.6851,15.6851,15.639,15.6456,82300.0
2010-07-15 15:00:00,23.76,23.77,23.75,23.77,81300.0,15.6456,15.6522,15.639,15.6522,81300.0
2010-07-15 15:05:00,23.77,23.78,23.74,23.74,81200.0,15.6522,15.6588,15.6324,15.6324,81200.0
2010-07-15 15:10:00,23.73,23.74,23.71,23.71,53200.0,15.6259,15.6324,15.6127,15.6127,53200.0
2010-07-15 15:15:00,23.7,23.72,23.67,23.68,105500.0,15.6061,15.6193,15.5864,15.5929,105500.0
2010-07-15 15:20:00,23.68,23.73,23.65,23.7,165700.0,15.5929,15.6259,15.5732,15.6061,165700.0
2010-07-15 15:25:00,23.69,23.77,23.66,23.76,107300.0,15.5995,15.6522,15.5798,15.6456,107300.0
2010-07-15 15:30:00,23.76,23.83,23.76,23.78,148400.0,15.6456,15.6917,15.6456,15.6588,148400.0
2010-07-15 15:35:00,23.79,23.85,23.78,23.85,224700.0,15.6654,15.7049,15.6588,15.7049,224700.0
2010-07-15 15:40:00,23.86,23.89,23.85,23.89,158600.0,15.7115,15.7312,15.7049,15.7312,158600.0
2010-07-15 15:45:00,23.89,23.96,23.88,23.88,268900.0,15.7312,15.7773,15.7246,15.7246,268900.0
2010-07-15 15:50:00,23.89,23.95,23.89,23.93,233300.0,15.7312,15.7707,15.7312,15.7576,233300.0
2010-07-15 15:55:00,23.93,23.95,23.9,23.93,256300.0,15.7576,15.7707,15.7378,15.7576,256300.0
2010-07-16 09:30:00,23.86,23.86,23.57,23.6,282200.0,15.7115,15.7115,15.5205,15.5403,282200.0
2010-07-16 09:35:00,23.6,23.7,23.6,23.63,77700.0,15.5403,15.6061,15.5403,15.56,77700.0
2010-07-16 09:40:00,23.63,23.64,23.58,23.58,46200.0,15.56,15.5666,15.5271,15.5271,46200.0
2010-07-16 09:45:00,23.59,23.65,23.58,23.64,100600.0,15.5337,15.5732,15.5271,15.5666,100600.0
2010-07-16 09:50:00,23.64,23.69,23.52,23.52,154900.0,15.5666,15.5995,15.4876,15.4876,154900.0
2010-07-16 09:55:00,23.52,23.55,23.44,23.47,205700.0,15.4876,15.5073,15.4349,15.4547,205700.0
2010-07-16 10:00:00,23.46,23.46,23.43,23.44,122900.0,15.4481,15.4481,15.4283,15.4349,122900.0
2010-07-16 10:05:00,23.44,23.44,23.31,23.35,134200.0,15.4349,15.4349,15.3493,15.3756,134200.0
2010-07-16 10:10:00,23.35,23.38,23.33,23.37,139300.0,15.3756,15.3954,15.3625,15.3888,139300.0
2010-07-16 10:15:00,23.37,23.37,23.29,23.3,209600.0,15.3888,15.3888,15.3361,15.3427,209600.0
2010-07-16 10:20:00,23.3,23.3,23.27,23.27,163000.0,15.3427,15.3427,15.323,15.323,163000.0
2010-07-16 10:25:00,23.26,23.28,23.2,23.26,184700.0,15.3164,15.3295,15.2769,15.3164,184700.0
2010-07-16 10:30:00,23.26,23.26,23.22,23.24,138000.0,15.3164,15.3164,15.29,15.3032,138000.0
2010-07-16 10:35:00,23.25,23.27,23.18,23.2,129400.0,15.3098,15.323,15.2637,15.2769,129400.0
2010-07-16 10:40:00,23.2,23.26,23.19,23.26,138000.0,15.2769,15.3164,15.2703,15.3164,138000.0
2010-07-16 10:45:00,23.27,23.29,23.26,23.26,115600.0,15.323,15.3361,15.3164,15.3164,115600.0
2010-07-16 10:50:00,23.25,23.27,23.25,23.26,62600.0,15.3098,15.323,15.3098,15.3164,62600.0
2010-07-16 10:55:00,23.25,23.27,23.23,23.25,36500.0,15.3098,15.323,15.2966,15.3098,36500.0
2010-07-16 11:00:00,23.25,23.29,23.21,23.21,109000.0,15.3098,15.3361,15.2835,15.2835,109000.0
2010-07-16 11:05:00,23.21,23.22,23.2,23.21,114200.0,15.2835,15.29,15.2769,15.2835,114200.0
2010-07-16 11:10:00,23.21,23.24,23.21,23.24,102200.0,15.2835,15.3032,15.2835,15.3032,102200.0
2010-07-16 11:15:00,23.24,23.24,23.2,23.2,42800.0,15.3032,15.3032,15.2769,15.2769,42800.0
2010-07-16 11:20:00,23.2,23.2,23.11,23.14,189900.0,15.2769,15.2769,15.2176,15.2374,189900.0
2010-07-16 11:25:00,23.13,23.14,23.11,23.14,192700.0,15.2308,15.2374,15.2176,15.2374,192700.0
2010-07-16 11:30:00,23.13,23.13,23.09,23.09,168000.0,15.2308,15.2308,15.2044,15.2044,168000.0
2010-07-16 11:35:00,23.08,23.09,23.02,23.05,172500.0,15.1978,15.2044,15.1583,15.1781,172500.0
2010-07-16 11:40:00,23.05,23.1,23.05,23.08,55000.0,15.1781,15.211,15.1781,15.1978,55000.0
2010-07-16 11:45:00,23.07,23.07,23.04,23.05,112800.0,15.1913,15.1913,15.1715,15.1781,112800.0
2010-07-16 11:50:00,23.05,23.07,23.02,23.02,86800.0,15.1781,15.1913,15.1583,15.1583,86800.0
2010-07-16 11:55:00,23.02,23.05,23.01,23.02,71100.0,15.1583,15.1781,15.1518,15.1583,71100.0
2010-07-16 12:00:00,23.01,23.02,22.99,23.0,188600.0,15.1518,15.1583,15.1386,15.1452,188600.0
2010-07-16 12:05:00,22.99,22.99,22.97,22.99,89800.0,15.1386,15.1386,15.1254,15.1386,89800.0
2010-07-16 12:10:00,22.98,23.0,22.95,22.95,182400.0,15.132,15.1452,15.1122,15.1122,182400.0
2010-07-16 12:15:00,22.95,22.99,22.94,22.99,260000.0,15.1122,15.1386,15.1057,15.1386,260000.0
2010-07-16 12:20:00,22.98,22.99,22.97,22.98,136200.0,15.132,15.1386,15.1254,15.132,136200.0
2010-07-16 12:25:00,22.98,22.98,22.93,22.96,338700.0,15.132,15.132,15.0991,15.1188,338700.0
2010-07-16 12:30:00,22.96,22.97,22.94,22.95,145400.0,15.1188,15.1254,15.1057,15.1122,145400.0
2010-07-16 12:35:00,22.96,22.96,22.94,22.94,67700.0,15.1188,15.1188,15.1057,15.1057,67700.0
2010-07-16 12:40:00,22.94,22.97,22.94,22.96,31000.0,15.1057,15.1254,15.1057,15.1188,31000.0
2010-07-16 12:45:00,22.96,22.99,22.92,22.98,216800.0,15.1188,15.1386,15.0925,15.132,216800.0
2010-07-16 12:50:00,22.98,23.0,22.96,22.96,86900.0,15.132,15.1452,15.1188,15.1188,86900.0
2010-07-16 12:55:00,22.96,22.96,22.93,22.93,90300.0,15.1188,15.1188,15.0991,15.0991,90300.0
2010-07-16 13:00:00,22.92,22.93,22.87,22.87,85500.0,15.0925,15.0991,15.0596,15.0596,85500.0
2010-07-16 13:05:00,22.88,22.92,22.88,22.92,231900.0,15.0662,15.0925,15.0662,15.0925,231900.0
2010-07-16 13:10:00,22.92,22.93,22.88,22.91,93800.0,15.0925,15.0991,15.0662,15.0859,93800.0
2010-07-16 13:15:00,22.91,22.96,22.91,22.96,59400.0,15.0859,15.1188,15.0859,15.1188,59400.0
2010-07-16 13:20:00,22.96,22.96,22.89,22.9,78300.0,15.1188,15.1188,15.0727,15.0793,78300.0
2010-07-16 13:25:00,22.9,22.9,22.86,22.87,111500.0,15.0793,15.0793,15.053,15.0596,111500.0
2010-07-16 13:30:00,22.87,22.94,22.87,22.93,110600.0,15.0596,15.1057,15.0596,15.0991,110600.0
2010-07-16 13:35:00,22.94,22.96,22.91,22.91,185000.0,15.1057,15.1188,15.0859,15.0859,185000.0
2010-07-16 13:40:00,22.91,22.91,22.85,22.86,119200.0,15.0859,15.0859,15.0464,15.053,119200.0
2010-07-16 13:45:00,22.86,22.86,22.84,22.86,172000.0,15.053,15.053,15.0398,15.053,172000.0
2010-07-16 13:50:00,22.86,22.86,22.74,22.74,226900.0,15.053,15.053,14.974,14.974,226900.0
2010-07-16 13:55:00,22.75,22.77,22.74,22.76,187000.0,14.9805,14.9937,14.974,14.9871,187000.0
2010-07-16 14:00:00,22.77,22.77,22.74,22.77,145200.0,14.9937,14.9937,14.974,14.9937,145200.0
2010-07-16 14:05:00,22.78,22.83,22.77,22.83,127000.0,15.0003,15.0332,14.9937,15.0332,127000.0
2010-07-16 14:10:00,22.83,22.84,22.8,22.83,168600.0,15.0332,15.0398,15.0135,15.0332,168600.0
2010-07-16 14:15:00,22.83,22.83,22.77,22.77,120800.0,15.0332,15.0332,14.9937,14.9937,120800.0
2010-07-16 14:20:00,22.77,22.83,22.77,22.83,95400.0,14.9937,15.0332,14.9937,15.0332,95400.0
2010-07-16 14:25:00,22.84,22.86,22.84,22.84,89500.0,15.0398,15.053,15.0398,15.0398,89500.0
2010-07-16 14:30:00,22.84,22.87,22.83,22.85,201200.0,15.0398,15.0596,15.0332,15.0464,201200.0
2010-07-16 14:35:00,22.86,22.86,22.79,22.8,85900.0,15.053,15.053,15.0069,15.0135,85900.0
2010-07-16 14:40:00,22.81,22.81,22.78,22.78,142500.0,15.0201,15.0201,15.0003,15.0003,142500.0
2010-07-16 14:45:00,22.79,22.83,22.79,22.8,97300.0,15.0069,15.0332,15.0069,15.0135,97300.0
2010-07-16 14:50:00,22.8,22.81,22.78,22.81,95700.0,15.0135,15.0201,15.0003,15.0201,95700.0
2010-07-16 14:55:00,22.81,22.82,22.8,22.81,76800.0,15.0201,15.0266,15.0135,15.0201,76800.0
2010-07-16 15:00:00,22.81,22.83,22.8,22.83,129100.0,15.0201,15.0332,15.0135,15.0332,129100.0
2010-07-16 15:05:00,22.84,22.84,22.8,22.8,193100.0,15.0398,15.0398,15.0135,15.0135,193100.0
2010-07-16 15:10:00,22.8,22.8,22.73,22.74,292900.0,15.0135,15.0135,14.9674,14.974,292900.0
2010-07-16 15:15:00,22.75,22.75,22.72,22.72,90100.0,14.9805,14.9805,14.9608,14.9608,90100.0
2010-07-16 15:20:00,22.72,22.73,22.67,22.67,149900.0,14.9608,14.9674,14.9279,14.9279,149900.0
2010-07-16 15:25:00,22.68,22.68,22.63,22.66,203700.0,14.9345,14.9345,14.9015,14.9213,203700.0
2010-07-16 15:30:00,22.65,22.69,22.65,22.68,114700.0,14.9147,14.941,14.9147,14.9345,114700.0
2010-07-16 15:35:00,22.68,22.72,22.67,22.67,190100.0,14.9345,14.9608,14.9279,14.9279,190100.0
2010-07-16 15:40:00,22.67,22.72,22.67,22.68,296800.0,14.9279,14.9608,14.9279,14.9345,296800.0
2010-07-16 15:45:00,22.68,22.68,22.61,22.62,380600.0,14.9345,14.9345,14.8884,14.8949,380600.0
2010-07-16 15:50:00,22.63,22.75,22.63,22.75,391300.0,14.9015,14.9805,14.9015,14.9805,391300.0
2010-07-16 15:55:00,22.75,22.76,22.72,22.74,464500.0,14.9805,14.9871,14.9608,14.974,464500.0
2010-07-19 09:30:00,22.85,22.98,22.85,22.93,125800.0,15.0464,15.132,15.0464,15.0991,125800.0
2010-07-19 09:35:00,22.93,22.97,22.85,22.85,107800.0,15.0991,15.1254,15.0464,15.0464,107800.0
2010-07-19 09:40:00,22.86,22.97,22.86,22.96,126000.0,15.053,15.1254,15.053,15.1188,126000.0
2010-07-19 09:45:00,22.96,23.0,22.96,22.97,125000.0,15.1188,15.1452,15.1188,15.1254,125000.0
2010-07-19 09:50:00,22.97,23.02,22.97,23.0,126900.0,15.1254,15.1583,15.1254,15.1452,126900.0
2010-07-19 09:55:00,23.01,23.02,22.94,22.98,121500.0,15.1518,15.1583,15.1057,15.132,121500.0
2010-07-19 10:00:00,22.98,22.98,22.93,22.94,157200.0,15.132,15.132,15.0991,15.1057,157200.0
2010-07-19 10:05:00,22.93,22.99,22.9,22.91,80400.0,15.0991,15.1386,15.0793,15.0859,80400.0
2010-07-19 10:10:00,22.91,22.93,22.89,22.93,56500.0,15.0859,15.0991,15.0727,15.0991,56500.0
2010-07-19 10:15:00,22.93,22.94,22.89,22.89,89900.0,15.0991,15.1057,15.0727,15.0727,89900.0
2010-07-19 10:20:00,22.9,22.9,22.8,22.81,182000.0,15.0793,15.0793,15.0135,15.0201,182000.0
2010-07-19 10:25:00,22.8,22.81,22.73,22.76,179700.0,15.0135,15.0201,14.9674,14.9871,179700.0
2010-07-19 10:30:00,22.75,22.81,22.73,22.81,97900.0,14.9805,15.0201,14.9674,15.0201,97900.0
2010-07-19 10:35:00,22.81,22.87,22.81,22.83,87400.0,15.0201,15.0596,15.0201,15.0332,87400.0
2010-07-19 10:40:00,22.82,22.85,22.8,22.85,57500.0,15.0266,15.0464,15.0135,15.0464,57500.0
2010-07-19 10:45:00,22.86,22.88,22.79,22.8,152500.0,15.053,15.0662,15.0069,15.0135,152500.0
2010-07-19 10:50:00,22.8,22.81,22.77,22.8,83900.0,15.0135,15.0201,14.9937,15.0135,83900.0
2010-07-19 10:55:00,22.81,22.85,22.78,22.83,84000.0,15.0201,15.0464,15.0003,15.0332,84000.0
2010-07-19 11:00:00,22.83,22.88,22.8,22.87,52700.0,15.0332,15.0662,15.0135,15.0596,52700.0
2010-07-19 11:05:00,22.87,22.93,22.87,22.91,50100.0,15.0596,15.0991,15.0596,15.0859,50100.0
2010-07-19 11:10:00,22.91,22.92,22.89,22.89,131900.0,15.0859,15.0925,15.0727,15.0727,131900.0
2010-07-19 11:15:00,22.89,22.89,22.88,22.89,103600.0,15.0727,15.0727,15.0662,15.0727,103600.0
2010-07-19 11:20:00,22.9,22.92,22.89,22.91,84500.0,15.0793,15.0925,15.0727,15.0859,84500.0
2010-07-19 11:25:00,22.91,22.91,22.89,22.89,31600.0,15.0859,15.0859,15.0727,15.0727,31600.0
2010-07-19 11:30:00,22.89,22.91,22.89,22.91,154100.0,15.0727,15.0859,15.0727,15.0859,154100.0
2010-07-19 11:35:00,22.91,22.91,22.88,22.88,74500.0,15.0859,15.0859,15.0662,15.0662,74500.0
2010-07-19 11:40:00,22.88,22.94,22.88,22.94,67900.0,15.0662,15.1057,15.0662,15.1057,67900.0
2010-07-19 11:45:00,22.94,22.94,22.92,22.93,73000.0,15.1057,15.1057,15.0925,15.0991,73000.0
2010-07-19 11:50:00,22.93,22.93,22.91,22.92,70300.0,15.0991,15.0991,15.0859,15.0925,70300.0
2010-07-19 11:55:00,22.91,22.93,22.91,22.93,28200.0,15.0859,15.0991,15.0859,15.0991,28200.0
2010-07-19 12:00:00,22.93,22.93,22.87,22.87,69800.0,15.0991,15.0991,15.0596,15.0596,69800.0
2010-07-19 12:05:00,22.87,22.88,22.86,22.86,46000.0,15.0596,15.0662,15.053,15.053,46000.0
2010-07-19 12:10:00,22.87,22.87,22.86,22.86,22200.0,15.0596,15.0596,15.053,15.053,22200.0
2010-07-19 12:15:00,22.85,22.85,22.81,22.82,99700.0,15.0464,15.0464,15.0201,15.0266,99700.0
2010-07-19 12:20:00,22.82,22.85,22.82,22.85,70400.0,15.0266,15.0464,15.0266,15.0464,70400.0
2010-07-19 12:25:00,22.85,22.88,22.84,22.87,29600.0,15.0464,15.0662,15.0398,15.0596,29600.0
2010-07-19 12:30:00,22.87,22.87,22.82,22.82,44400.0,15.0596,15.0596,15.0266,15.0266,44400.0
2010-07-19 12:35:00,22.83,22.87,22.83,22.85,30900.0,15.0332,15.0596,15.0332,15.0464,30900.0
2010-07-19 12:40:00,22.86,22.88,22.84,22.85,78100.0,15.053,15.0662,15.0398,15.0464,78100.0
2010-07-19 12:45:00,22.85,22.89,22.85,22.89,11700.0,15.0464,15.0727,15.0464,15.0727,11700.0
2010-07-19 12:50:00,22.89,22.9,22.89,22.89,18700.0,15.0727,15.0793,15.0727,15.0727,18700.0
2010-07-19 12:55:00,22.89,22.89,22.84,22.84,43600.0,15.0727,15.0727,15.0398,15.0398,43600.0
2010-07-19 13:00:00,22.84,22.84,22.83,22.83,16700.0,15.0398,15.0398,15.0332,15.0332,16700.0
2010-07-19 13:05:00,22.82,22.82,22.82,22.82,48200.0,15.0266,15.0266,15.0266,15.0266,48200.0
2010-07-19 13:10:00,22.81,22.81,22.78,22.78,54300.0,15.0201,15.0201,15.0003,15.0003,54300.0
2010-07-19 13:15:00,22.78,22.78,22.75,22.76,39500.0,15.0003,15.0003,14.9805,14.9871,39500.0
2010-07-19 13:20:00,22.76,22.76,22.75,22.75,43000.0,14.9871,14.9871,14.9805,14.9805,43000.0
2010-07-19 13:25:00,22.75,22.76,22.73,22.74,49000.0,14.9805,14.9871,14.9674,14.974,49000.0
2010-07-19 13:30:00,22.75,22.75,22.71,22.71,205100.0,14.9805,14.9805,14.9542,14.9542,205100.0
2010-07-19 13:35:00,22.71,22.72,22.68,22.7,96400.0,14.9542,14.9608,14.9345,14.9476,96400.0
2010-07-19 13:40:00,22.7,22.7,22.64,22.66,191700.0,14.9476,14.9476,14.9081,14.9213,191700.0
2010-07-19 13:45:00,22.65,22.67,22.63,22.67,105400.0,14.9147,14.9279,14.9015,14.9279,105400.0
2010-07-19 13:50:00,22.66,22.66,22.59,22.6,198500.0,14.9213,14.9213,14.8752,14.8818,198500.0
2010-07-19 13:55:00,22.59,22.61,22.58,22.58,102100.0,14.8752,14.8884,14.8686,14.8686,102100.0
2010-07-19 14:00:00,22.58,22.6,22.57,22.59,131800.0,14.8686,14.8818,14.862,14.8752,131800.0
2010-07-19 14:05:00,22.59,22.61,22.58,22.6,92600.0,14.8752,14.8884,14.8686,14.8818,92600.0
2010-07-19 14:10:00,22.61,22.63,22.59,22.61,346700.0,14.8884,14.9015,14.8752,14.8884,346700.0
2010-07-19 14:15:00,22.61,22.63,22.59,22.63,192700.0,14.8884,14.9015,14.8752,14.9015,192700.0
2010-07-19 14:20:00,22.63,22.63,22.59,22.6,256100.0,14.9015,14.9015,14.8752,14.8818,256100.0
2010-07-19 14:25:00,22.61,22.62,22.59,22.6,181700.0,14.8884,14.8949,14.8752,14.8818,181700.0
2010-07-19 14:30:00,22.59,22.6,22.56,22.6,284100.0,14.8752,14.8818,14.8554,14.8818,284100.0
2010-07-19 14:35:00,22.6,22.6,22.57,22.59,232000.0,14.8818,14.8818,14.862,14.8752,232000.0
2010-07-19 14:40:00,22.6,22.61,22.6,22.61,130000.0,14.8818,14.8884,14.8818,14.8884,130000.0
2010-07-19 14:45:00,22.61,22.64,22.61,22.63,256200.0,14.8884,14.9081,14.8884,14.9015,256200.0
2010-07-19 14:50:00,22.63,22.72,22.63,22.72,306000.0,14.9015,14.9608,14.9015,14.9608,306000.0
2010-07-19 14:55:00,22.72,22.72,22.69,22.69,311000.0,14.9608,14.9608,14.941,14.941,311000.0
2010-07-19 15:00:00,22.69,22.75,22.69,22.75,145800.0,14.941,14.9805,14.941,14.9805,145800.0
2010-07-19 15:05:00,22.74,22.75,22.73,22.75,175200.0,14.974,14.9805,14.9674,14.9805,175200.0
2010-07-19 15:10:00,22.75,22.8,22.75,22.76,109000.0,14.9805,15.0135,14.9805,14.9871,109000.0
2010-07-19 15:15:00,22.76,22.76,22.73,22.74,165700.0,14.9871,14.9871,14.9674,14.974,165700.0
2010-07-19 15:20:00,22.73,22.74,22.67,22.67,143600.0,14.9674,14.974,14.9279,14.9279,143600.0
2010-07-19 15:25:00,22.66,22.66,22.59,22.6,255100.0,14.9213,14.9213,14.8752,14.8818,255100.0
2010-07-19 15:30:00,22.6,22.66,22.59,22.65,102200.0,14.8818,14.9213,14.8752,14.9147,102200.0
2010-07-19 15:35:00,22.64,22.66,22.62,22.62,80100.0,14.9081,14.9213,14.8949,14.8949,80100.0
2010-07-19 15:40:00,22.62,22.66,22.59,22.65,203400.0,14.8949,14.9213,14.8752,14.9147,203400.0
2010-07-19 15:45:00,22.65,22.69,22.65,22.69,292500.0,14.9147,14.941,14.9147,14.941,292500.0
2010-07-19 15:50:00,22.69,22.71,22.66,22.7,86000.0,14.941,14.9542,14.9213,14.9476,86000.0
2010-07-19 15:55:00,22.7,22.74,22.69,22.72,575800.0,14.9476,14.974,14.941,14.9608,575800.0
2010-07-20 09:30:00,22.27,22.29,22.16,22.23,254300.0,14.6645,14.6776,14.592,14.6381,254300.0
2010-07-20 09:35:00,22.23,22.25,22.06,22.09,168200.0,14.6381,14.6513,14.5262,14.5459,168200.0
2010-07-20 09:40:00,22.08,22.15,22.05,22.14,220100.0,14.5394,14.5855,14.5196,14.5789,220100.0
2010-07-20 09:45:00,22.15,22.16,22.07,22.12,286200.0,14.5855,14.592,14.5328,14.5657,286200.0
2010-07-20 09:50:00,22.12,22.27,22.12,22.27,105600.0,14.5657,14.6645,14.5657,14.6645,105600.0
2010-07-20 09:55:00,22.27,22.29,22.21,22.21,71600.0,14.6645,14.6776,14.625,14.625,71600.0
2010-07-20 10:00:00,22.21,22.22,22.12,22.13,99200.0,14.625,14.6316,14.5657,14.5723,99200.0
2010-07-20 10:05:00,22.12,22.17,22.1,22.17,104300.0,14.5657,14.5986,14.5525,14.5986,104300.0
2010-07-20 10:10:00,22.17,22.19,22.12,22.12,149300.0,14.5986,14.6118,14.5657,14.5657,149300.0
2010-07-20 10:15:00,22.11,22.2,22.11,22.2,140900.0,14.5591,14.6184,14.5591,14.6184,140900.0
2010-07-20 10:20:00,22.2,22.24,22.17,22.22,357800.0,14.6184,14.6447,14.5986,14.6316,357800.0
2010-07-20 10:25:00,22.22,22.27,22.22,22.23,207500.0,14.6316,14.6645,14.6316,14.6381,207500.0
2010-07-20 10:30:00,22.22,22.31,22.2,22.31,216600.0,14.6316,14.6908,14.6184,14.6908,216600.0
2010-07-20 10:35:00,22.32,22.35,22.32,22.33,237000.0,14.6974,14.7172,14.6974,14.704,237000.0
2010-07-20 10:40:00,22.33,22.35,22.31,22.34,319700.0,14.704,14.7172,14.6908,14.7106,319700.0
2010-07-20 10:45:00,22.34,22.42,22.34,22.41,108000.0,14.7106,14.7632,14.7106,14.7567,108000.0
2010-07-20 10:50:00,22.4,22.42,22.35,22.35,218900.0,14.7501,14.7632,14.7172,14.7172,218900.0
2010-07-20 10:55:00,22.35,22.37,22.32,22.36,182700.0,14.7172,14.7303,14.6974,14.7237,182700.0
2010-07-20 11:00:00,22.37,22.4,22.36,22.38,151200.0,14.7303,14.7501,14.7237,14.7369,151200.0
2010-07-20 11:05:00,22.38,22.43,22.36,22.43,276800.0,14.7369,14.7698,14.7237,14.7698,276800.0
2010-07-20 11:10:00,22.44,22.47,22.41,22.45,178200.0,14.7764,14.7962,14.7567,14.783,178200.0
2010-07-20 11:15:00,22.44,22.51,22.44,22.5,168000.0,14.7764,14.8225,14.7764,14.8159,168000.0
2010-07-20 11:20:00,22.51,22.51,22.48,22.48,167000.0,14.8225,14.8225,14.8028,14.8028,167000.0
2010-07-20 11:25:00,22.48,22.48,22.45,22.46,100600.0,14.8028,14.8028,14.783,14.7896,100600.0
2010-07-20 11:30:00,22.47,22.47,22.45,22.45,64700.0,14.7962,14.7962,14.783,14.783,64700.0
2010-07-20 11:35:00,22.45,22.48,22.43,22.43,115200.0,14.783,14.8028,14.7698,14.7698,115200.0
2010-07-20 11:40:00,22.43,22.43,22.38,22.39,160500.0,14.7698,14.7698,14.7369,14.7435,160500.0
2010-07-20 11:45:00,22.39,22.4,22.39,22.4,104500.0,14.7435,14.7501,14.7435,14.7501,104500.0
2010-07-20 11:50:00,22.4,22.42,22.35,22.35,187400.0,14.7501,14.7632,14.7172,14.7172,187400.0
2010-07-20 11:55:00,22.35,22.39,22.35,22.37,15600.0,14.7172,14.7435,14.7172,14.7303,15600.0
2010-07-20 12:00:00,22.37,22.38,22.35,22.38,61500.0,14.7303,14.7369,14.7172,14.7369,61500.0
2010-07-20 12:05:00,22.38,22.45,22.38,22.45,84900.0,14.7369,14.783,14.7369,14.783,84900.0
2010-07-20 12:10:00,22.44,22.45,22.4,22.4,51100.0,14.7764,14.783,14.7501,14.7501,51100.0
2010-07-20 12:15:00,22.4,22.41,22.4,22.41,27800.0,14.7501,14.7567,14.7501,14.7567,27800.0
2010-07-20 12:20:00,22.41,22.41,22.4,22.4,10900.0,14.7567,14.7567,14.7501,14.7501,10900.0
2010-07-20 12:25:00,22.41,22.43,22.41,22.43,10400.0,14.7567,14.7698,14.7567,14.7698,10400.0
2010-07-20 12:30:00,22.43,22.45,22.43,22.45,22700.0,14.7698,14.783,14.7698,14.783,22700.0
2010-07-20 12:35:00,22.45,22.47,22.44,22.45,55500.0,14.783,14.7962,14.7764,14.783,55500.0
2010-07-20 12:40:00,22.45,22.48,22.45,22.47,118400.0,14.783,14.8028,14.783,14.7962,118400.0
2010-07-20 12:45:00,22.47,22.54,22.47,22.51,166400.0,14.7962,14.8423,14.7962,14.8225,166400.0
2010-07-20 12:50:00,22.51,22.52,22.48,22.48,136900.0,14.8225,14.8291,14.8028,14.8028,136900.0
2010-07-20 12:55:00,22.48,22.55,22.48,22.53,173800.0,14.8028,14.8489,14.8028,14.8357,173800.0
2010-07-20 13:00:00,22.54,22.57,22.53,22.56,232000.0,14.8423,14.862,14.8357,14.8554,232000.0
2010-07-20 13:05:00,22.56,22.58,22.53,22.56,219600.0,14.8554,14.8686,14.8357,14.8554,219600.0
2010-07-20 13:10:00,22.55,22.56,22.51,22.51,103200.0,14.8489,14.8554,14.8225,14.8225,103200.0
2010-07-20 13:15:00,22.51,22.54,22.51,22.54,28700.0,14.8225,14.8423,14.8225,14.8423,28700.0
2010-07-20 13:20:00,22.55,22.57,22.55,22.55,76700.0,14.8489,14.862,14.8489,14.8489,76700.0
2010-07-20 13:25:00,22.55,22.58,22.55,22.58,23100.0,14.8489,14.8686,14.8489,14.8686,23100.0
2010-07-20 13:30:00,22.58,22.62,22.57,22.62,35400.0,14.8686,14.8949,14.862,14.8949,35400.0
2010-07-20 13:35:00,22.62,22.69,22.62,22.68,78000.0,14.8949,14.941,14.8949,14.9345,78000.0
2010-07-20 13:40:00,22.68,22.68,22.64,22.64,126900.0,14.9345,14.9345,14.9081,14.9081,126900.0
2010-07-20 13:45:00,22.64,22.67,22.63,22.67,118300.0,14.9081,14.9279,14.9015,14.9279,118300.0
2010-07-20 13:50:00,22.67,22.75,22.67,22.74,150800.0,14.9279,14.9805,14.9279,14.974,150800.0
2010-07-20 13:55:00,22.75,22.82,22.75,22.81,259900.0,14.9805,15.0266,14.9805,15.0201,259900.0
2010-07-20 14:00:00,22.81,22.81,22.76,22.78,265400.0,15.0201,15.0201,14.9871,15.0003,265400.0
2010-07-20 14:05:00,22.79,22.8,22.77,22.77,95500.0,15.0069,15.0135,14.9937,14.9937,95500.0
2010-07-20 14:10:00,22.77,22.82,22.77,22.8,86200.0,14.9937,15.0266,14.9937,15.0135,86200.0
2010-07-20 14:15:00,22.8,22.81,22.79,22.81,126600.0,15.0135,15.0201,15.0069,15.0201,126600.0
2010-07-20 14:20:00,22.8,22.8,22.73,22.73,167800.0,15.0135,15.0135,14.9674,14.9674,167800.0
2010-07-20 14:25:00,22.74,22.8,22.74,22.79,61800.0,14.974,15.0135,14.974,15.0069,61800.0
2010-07-20 14:30:00,22.78,22.86,22.78,22.83,234600.0,15.0003,15.053,15.0003,15.0332,234600.0
2010-07-20 14:35:00,22.83,22.84,22.8,22.81,199400.0,15.0332,15.0398,15.0135,15.0201,199400.0
2010-07-20 14:40:00,22.81,22.83,22.78,22.81,117800.0,15.0201,15.0332,15.0003,15.0201,117800.0
2010-07-20 14:45:00,22.8,22.86,22.8,22.86,225000.0,15.0135,15.053,15.0135,15.053,225000.0
2010-07-20 14:50:00,22.85,22.88,22.85,22.86,96900.0,15.0464,15.0662,15.0464,15.053,96900.0
2010-07-20 14:55:00,22.86,22.86,22.8,22.81,207500.0,15.053,15.053,15.0135,15.0201,207500.0
2010-07-20 15:00:00,22.82,22.89,22.8,22.89,222400.0,15.0266,15.0727,15.0135,15.0727,222400.0
2010-07-20 15:05:00,22.88,22.89,22.86,22.89,124800.0,15.0662,15.0727,15.053,15.0727,124800.0
2010-07-20 15:10:00,22.89,22.95,22.88,22.95,243700.0,15.0727,15.1122,15.0662,15.1122,243700.0
2010-07-20 15:15:00,22.94,22.98,22.92,22.92,482500.0,15.1057,15.132,15.0925,15.0925,482500.0
2010-07-20 15:20:00,22.91,22.96,22.91,22.95,424300.0,15.0859,15.1188,15.0859,15.1122,424300.0
2010-07-20 15:25:00,22.94,22.99,22.93,22.96,227800.0,15.1057,15.1386,15.0991,15.1188,227800.0
2010-07-20 15:30:00,22.96,23.03,22.96,23.01,486900.0,15.1188,15.1649,15.1188,15.1518,486900.0
2010-07-20 15:35:00,23.0,23.02,22.98,22.99,280100.0,15.1452,15.1583,15.132,15.1386,280100.0
2010-07-20 15:40:00,22.98,23.01,22.95,23.0,418800.0,15.132,15.1518,15.1122,15.1452,418800.0
2010-07-20 15:45:00,23.01,23.04,22.99,23.04,162500.0,15.1518,15.1715,15.1386,15.1715,162500.0
2010-07-20 15:50:00,23.05,23.06,23.0,23.0,321400.0,15.1781,15.1847,15.1452,15.1452,321400.0
2010-07-20 15:55:00,22.99,23.08,22.99,23.05,301800.0,15.1386,15.1978,15.1386,15.1781,301800.0
2010-07-21 09:30:00,23.05,23.21,22.99,22.99,80200.0,15.1781,15.2835,15.1386,15.1386,80200.0
2010-07-21 09:35:00,22.99,22.99,22.79,22.8,150200.0,15.1386,15.1386,15.0069,15.0135,150200.0
2010-07-21 09:40:00,22.81,22.83,22.74,22.75,116800.0,15.0201,15.0332,14.974,14.9805,116800.0
2010-07-21 09:45:00,22.75,22.81,22.73,22.81,114600.0,14.9805,15.0201,14.9674,15.0201,114600.0
2010-07-21 09:50:00,22.81,22.83,22.68,22.68,122700.0,15.0201,15.0332,14.9345,14.9345,122700.0
2010-07-21 09:55:00,22.68,22.71,22.66,22.7,101500.0,14.9345,14.9542,14.9213,14.9476,101500.0
2010-07-21 10:00:00,22.69,22.69,22.63,22.69,122700.0,14.941,14.941,14.9015,14.941,122700.0
2010-07-21 10:05:00,22.69,22.69,22.61,22.65,57900.0,14.941,14.941,14.8884,14.9147,57900.0
2010-07-21 10:10:00,22.65,22.74,22.65,22.74,75100.0,14.9147,14.974,14.9147,14.974,75100.0
2010-07-21 10:15:00,22.74,22.78,22.73,22.77,101600.0,14.974,15.0003,14.9674,14.9937,101600.0
2010-07-21 10:20:00,22.76,22.8,22.75,22.8,56900.0,14.9871,15.0135,14.9805,15.0135,56900.0
2010-07-21 10:25:00,22.8,22.81,22.76,22.77,27200.0,15.0135,15.0201,14.9871,14.9937,27200.0
2010-07-21 10:30:00,22.76,22.77,22.72,22.72,41800.0,14.9871,14.9937,14.9608,14.9608,41800.0
2010-07-21 10:35:00,22.73,22.76,22.73,22.73,18300.0,14.9674,14.9871,14.9674,14.9674,18300.0
2010-07-21 10:40:00,22.73,22.74,22.72,22.74,28600.0,14.9674,14.974,14.9608,14.974,28600.0
2010-07-21 10:45:00,22.74,22.81,22.73,22.81,70200.0,14.974,15.0201,14.9674,15.0201,70200.0
2010-07-21 10:50:00,22.82,22.83,22.8,22.83,71100.0,15.0266,15.0332,15.0135,15.0332,71100.0
2010-07-21 10:55:00,22.83,22.85,22.79,22.8,39600.0,15.0332,15.0464,15.0069,15.0135,39600.0
2010-07-21 11:00:00,22.8,22.8,22.76,22.78,56800.0,15.0135,15.0135,14.9871,15.0003,56800.0
2010-07-21 11:05:00,22.78,22.79,22.72,22.73,53400.0,15.0003,15.0069,14.9608,14.9674,53400.0
2010-07-21 11:10:00,22.73,22.73,22.7,22.72,50900.0,14.9674,14.9674,14.9476,14.9608,50900.0
2010-07-21 11:15:00,22.71,22.71,22.67,22.68,101900.0,14.9542,14.9542,14.9279,14.9345,101900.0
2010-07-21 11:20:00,22.68,22.7,22.68,22.7,19700.0,14.9345,14.9476,14.9345,14.9476,19700.0
2010-07-21 11:25:00,22.7,22.71,22.68,22.69,31000.0,14.9476,14.9542,14.9345,14.941,31000.0
2010-07-21 11:30:00,22.69,22.69,22.66,22.66,58600.0,14.941,14.941,14.9213,14.9213,58600.0
2010-07-21 11:35:00,22.66,22.67,22.66,22.67,23400.0,14.9213,14.9279,14.9213,14.9279,23400.0
2010-07-21 11:40:00,22.68,22.68,22.64,22.65,142600.0,14.9345,14.9345,14.9081,14.9147,142600.0
2010-07-21 11:45:00,22.66,22.67,22.65,22.67,32000.0,14.9213,14.9279,14.9147,14.9279,32000.0
2010-07-21 11:50:00,22.67,22.67,22.66,22.67,21900.0,14.9279,14.9279,14.9213,14.9279,21900.0
2010-07-21 11:55:00,22.67,22.72,22.67,22.72,95400.0,14.9279,14.9608,14.9279,14.9608,95400.0
2010-07-21 12:00:00,22.73,22.77,22.73,22.76,34800.0,14.9674,14.9937,14.9674,14.9871,34800.0
2010-07-21 12:05:00,22.76,22.77,22.74,22.74,67900.0,14.9871,14.9937,14.974,14.974,67900.0
2010-07-21 12:10:00,22.75,22.82,22.74,22.82,29500.0,14.9805,15.0266,14.974,15.0266,29500.0
2010-07-21 12:15:00,22.81,22.83,22.78,22.78,123900.0,15.0201,15.0332,15.0003,15.0003,123900.0
2010-07-21 12:20:00,22.78,22.78,22.76,22.78,14400.0,15.0003,15.0003,14.9871,15.0003,14400.0
2010-07-21 12:25:00,22.79,22.81,22.79,22.81,49500.0,15.0069,15.0201,15.0069,15.0201,49500.0
2010-07-21 12:30:00,22.82,22.83,22.81,22.82,19000.0,15.0266,15.0332,15.0201,15.0266,19000.0
2010-07-21 12:35:00,22.82,22.86,22.82,22.86,110500.0,15.0266,15.053,15.0266,15.053,110500.0
2010-07-21 12:40:00,22.86,22.86,22.83,22.83,60600.0,15.053,15.053,15.0332,15.0332,60600.0
2010-07-21 12:45:00,22.83,22.86,22.83,22.85,11000.0,15.0332,15.053,15.0332,15.0464,11000.0
2010-07-21 12:50:00,22.85,22.85,22.83,22.83,44300.0,15.0464,15.0464,15.0332,15.0332,44300.0
2010-07-21 12:55:00,22.83,22.83,22.81,22.82,17500.0,15.0332,15.0332,15.0201,15.0266,17500.0
2010-07-21 13:00:00,22.82,22.84,22.82,22.84,19900.0,15.0266,15.0398,15.0266,15.0398,19900.0
2010-07-21 13:05:00,22.85,22.86,22.84,22.86,9400.0,15.0464,15.053,15.0398,15.053,9400.0
2010-07-21 13:10:00,22.86,22.86,22.83,22.86,86700.0,15.053,15.053,15.0332,15.053,86700.0
2010-07-21 13:15:00,22.85,22.86,22.84,22.84,14000.0,15.0464,15.053,15.0398,15.0398,14000.0
2010-07-21 13:20:00,22.84,22.86,22.84,22.84,34800.0,15.0398,15.053,15.0398,15.0398,34800.0
2010-07-21 13:25:00,22.84,22.85,22.82,22.84,57500.0,15.0398,15.0464,15.0266,15.0398,57500.0
2010-07-21 13:30:00,22.85,22.88,22.85,22.87,105700.0,15.0464,15.0662,15.0464,15.0596,105700.0
2010-07-21 13:35:00,22.88,22.88,22.87,22.87,41800.0,15.0662,15.0662,15.0596,15.0596,41800.0
2010-07-21 13:40:00,22.87,22.89,22.86,22.86,91700.0,15.0596,15.0727,15.053,15.053,91700.0
2010-07-21 13:45:00,22.86,22.87,22.84,22.87,23700.0,15.053,15.0596,15.0398,15.0596,23700.0
2010-07-21 13:50:00,22.87,22.91,22.87,22.9,89500.0,15.0596,15.0859,15.0596,15.0793,89500.0
2010-07-21 13:55:00,22.9,22.92,22.86,22.86,33000.0,15.0793,15.0925,15.053,15.053,33000.0
2010-07-21 14:00:00,22.85,22.85,22.73,22.78,147300.0,15.0464,15.0464,14.9674,15.0003,147300.0
2010-07-21 14:05:00,22.77,22.77,22.7,22.7,162400.0,14.9937,14.9937,14.9476,14.9476,162400.0
2010-07-21 14:10:00,22.69,22.69,22.54,22.58,194900.0,14.941,14.941,14.8423,14.8686,194900.0
2010-07-21 14:15:00,22.58,22.59,22.55,22.57,150800.0,14.8686,14.8752,14.8489,14.862,150800.0
2010-07-21 14:20:00,22.58,22.6,22.54,22.6,125500.0,14.8686,14.8818,14.8423,14.8818,125500.0
2010-07-21 14:25:00,22.6,22.63,22.57,22.61,122600.0,14.8818,14.9015,14.862,14.8884,122600.0
2010-07-21 14:30:00,22.61,22.61,22.55,22.55,78300.0,14.8884,14.8884,14.8489,14.8489,78300.0
2010-07-21 14:35:00,22.55,22.58,22.53,22.58,97300.0,14.8489,14.8686,14.8357,14.8686,97300.0
2010-07-21 14:40:00,22.58,22.59,22.55,22.57,111300.0,14.8686,14.8752,14.8489,14.862,111300.0
2010-07-21 14:45:00,22.56,22.58,22.51,22.52,66200.0,14.8554,14.8686,14.8225,14.8291,66200.0
2010-07-21 14:50:00,22.53,22.54,22.42,22.45,124400.0,14.8357,14.8423,14.7632,14.783,124400.0
2010-07-21 14:55:00,22.45,22.47,22.41,22.42,119900.0,14.783,14.7962,14.7567,14.7632,119900.0
2010-07-21 15:00:00,22.43,22.45,22.41,22.45,70500.0,14.7698,14.783,14.7567,14.783,70500.0
2010-07-21 15:05:00,22.46,22.52,22.46,22.51,86800.0,14.7896,14.8291,14.7896,14.8225,86800.0
2010-07-21 15:10:00,22.51,22.54,22.49,22.54,147600.0,14.8225,14.8423,14.8093,14.8423,147600.0
2010-07-21 15:15:00,22.55,22.59,22.48,22.48,108600.0,14.8489,14.8752,14.8028,14.8028,108600.0
2010-07-21 15:20:00,22.47,22.52,22.45,22.51,64200.0,14.7962,14.8291,14.783,14.8225,64200.0
2010-07-21 15:25:00,22.51,22.52,22.48,22.49,60200.0,14.8225,14.8291,14.8028,14.8093,60200.0
2010-07-21 15:30:00,22.49,22.53,22.48,22.51,103300.0,14.8093,14.8357,14.8028,14.8225,103300.0
2010-07-21 15:35:00,22.51,22.53,22.5,22.5,58700.0,14.8225,14.8357,14.8159,14.8159,58700.0
2010-07-21 15:40:00,22.5,22.5,22.46,22.5,157300.0,14.8159,14.8159,14.7896,14.8159,157300.0
2010-07-21 15:45:00,22.51,22.56,22.49,22.53,143100.0,14.8225,14.8554,14.8093,14.8357,143100.0
2010-07-21 15:50:00,22.54,22.57,22.52,22.55,121300.0,14.8423,14.862,14.8291,14.8489,121300.0
2010-07-21 15:55:00,22.54,22.56,22.51,22.56,304500.0,14.8423,14.8554,14.8225,14.8554,304500.0
2010-07-22 09:30:00,22.75,22.99,22.75,22.98,88700.0,14.9805,15.1386,14.9805,15.132,88700.0
2010-07-22 09:35:00,22.98,23.0,22.95,22.99,103000.0,15.132,15.1452,15.1122,15.1386,103000.0
2010-07-22 09:40:00,22.99,23.07,22.99,23.06,93800.0,15.1386,15.1913,15.1386,15.1847,93800.0
2010-07-22 09:45:00,23.06,23.08,23.02,23.04,74700.0,15.1847,15.1978,15.1583,15.1715,74700.0
2010-07-22 09:50:00,23.05,23.05,22.99,23.03,105000.0,15.1781,15.1781,15.1386,15.1649,105000.0
2010-07-22 09:55:00,23.04,23.09,23.01,23.06,154000.0,15.1715,15.2044,15.1518,15.1847,154000.0
2010-07-22 10:00:00,23.07,23.24,23.07,23.23,242700.0,15.1913,15.3032,15.1913,15.2966,242700.0
2010-07-22 10:05:00,23.23,23.26,23.14,23.15,268600.0,15.2966,15.3164,15.2374,15.2439,268600.0
2010-07-22 10:10:00,23.16,23.22,23.15,23.21,122200.0,15.2505,15.29,15.2439,15.2835,122200.0
2010-07-22 10:15:00,23.22,23.24,23.18,23.18,130600.0,15.29,15.3032,15.2637,15.2637,130600.0
2010-07-22 10:20:00,23.18,23.2,23.13,23.14,92300.0,15.2637,15.2769,15.2308,15.2374,92300.0
2010-07-22 10:25:00,23.14,23.2,23.12,23.2,109600.0,15.2374,15.2769,15.2242,15.2769,109600.0
2010-07-22 10:30:00,23.2,23.21,23.16,23.17,45200.0,15.2769,15.2835,15.2505,15.2571,45200.0
2010-07-22 10:35:00,23.16,23.22,23.15,23.22,77600.0,15.2505,15.29,15.2439,15.29,77600.0
2010-07-22 10:40:00,23.22,23.25,23.21,23.22,94200.0,15.29,15.3098,15.2835,15.29,94200.0
2010-07-22 10:45:00,23.21,23.25,23.21,23.23,81200.0,15.2835,15.3098,15.2835,15.2966,81200.0
2010-07-22 10:50:00,23.23,23.28,23.22,23.28,62100.0,15.2966,15.3295,15.29,15.3295,62100.0
2010-07-22 10:55:00,23.27,23.27,23.24,23.24,20100.0,15.323,15.323,15.3032,15.3032,20100.0
2010-07-22 11:00:00,23.23,23.24,23.19,23.21,61000.0,15.2966,15.3032,15.2703,15.2835,61000.0
2010-07-22 11:05:00,23.2,23.26,23.2,23.24,174300.0,15.2769,15.3164,15.2769,15.3032,174300.0
2010-07-22 11:10:00,23.24,23.27,23.23,23.27,117500.0,15.3032,15.323,15.2966,15.323,117500.0
2010-07-22 11:15:00,23.28,23.3,23.25,23.3,221500.0,15.3295,15.3427,15.3098,15.3427,221500.0
2010-07-22 11:20:00,23.3,23.31,23.27,23.3,111800.0,15.3427,15.3493,15.323,15.3427,111800.0
2010-07-22 11:25:00,23.29,23.3,23.23,23.23,168100.0,15.3361,15.3427,15.2966,15.2966,168100.0
2010-07-22 11:30:00,23.22,23.23,23.18,23.19,430600.0,15.29,15.2966,15.2637,15.2703,430600.0
2010-07-22 11:35:00,23.19,23.19,23.14,23.15,121300.0,15.2703,15.2703,15.2374,15.2439,121300.0
2010-07-22 11:40:00,23.15,23.19,23.15,23.18,52700.0,15.2439,15.2703,15.2439,15.2637,52700.0
2010-07-22 11:45:00,23.17,23.18,23.15,23.15,134300.0,15.2571,15.2637,15.2439,15.2439,134300.0
2010-07-22 11:50:00,23.15,23.16,23.12,23.14,81900.0,15.2439,15.2505,15.2242,15.2374,81900.0
2010-07-22 11:55:00,23.14,23.17,23.14,23.17,23600.0,15.2374,15.2571,15.2374,15.2571,23600.0
2010-07-22 12:00:00,23.17,23.17,23.15,23.16,32700.0,15.2571,15.2571,15.2439,15.2505,32700.0
2010-07-22 12:05:00,23.16,23.16,23.13,23.15,43300.0,15.2505,15.2505,15.2308,15.2439,43300.0
2010-07-22 12:10:00,23.14,23.14,23.11,23.11,65100.0,15.2374,15.2374,15.2176,15.2176,65100.0
2010-07-22 12:15:00,23.11,23.13,23.1,23.13,52200.0,15.2176,15.2308,15.211,15.2308,52200.0
2010-07-22 12:20:00,23.13,23.15,23.11,23.14,70100.0,15.2308,15.2439,15.2176,15.2374,70100.0
2010-07-22 12:25:00,23.14,23.17,23.14,23.17,54200.0,15.2374,15.2571,15.2374,15.2571,54200.0
2010-07-22 12:30:00,23.17,23.17,23.16,23.17,27500.0,15.2571,15.2571,15.2505,15.2571,27500.0
2010-07-22 12:35:00,23.17,23.17,23.16,23.17,31300.0,15.2571,15.2571,15.2505,15.2571,31300.0
2010-07-22 12:40:00,23.17,23.18,23.16,23.16,43700.0,15.2571,15.2637,15.2505,15.2505,43700.0
2010-07-22 12:45:00,23.17,23.17,23.15,23.16,29200.0,15.2571,15.2571,15.2439,15.2505,29200.0
2010-07-22 12:50:00,23.16,23.18,23.16,23.18,22800.0,15.2505,15.2637,15.2505,15.2637,22800.0
2010-07-22 12:55:00,23.18,23.2,23.18,23.18,36200.0,15.2637,15.2769,15.2637,15.2637,36200.0
2010-07-22 13:00:00,23.19,23.2,23.19,23.2,50100.0,15.2703,15.2769,15.2703,15.2769,50100.0
2010-07-22 13:05:00,23.2,23.2,23.19,23.19,15700.0,15.2769,15.2769,15.2703,15.2703,15700.0
2010-07-22 13:10:00,23.2,23.22,23.2,23.22,54100.0,15.2769,15.29,15.2769,15.29,54100.0
2010-07-22 13:15:00,23.22,23.25,23.22,23.25,46600.0,15.29,15.3098,15.29,15.3098,46600.0
2010-07-22 13:20:00,23.25,23.25,23.24,23.25,14300.0,15.3098,15.3098,15.3032,15.3098,14300.0
2010-07-22 13:25:00,23.25,23.25,23.21,23.22,24900.0,15.3098,15.3098,15.2835,15.29,24900.0
2010-07-22 13:30:00,23.22,23.23,23.21,23.22,26800.0,15.29,15.2966,15.2835,15.29,26800.0
2010-07-22 13:35:00,23.21,23.22,23.2,23.21,20900.0,15.2835,15.29,15.2769,15.2835,20900.0
2010-07-22 13:40:00,23.2,23.21,23.18,23.19,118100.0,15.2769,15.2835,15.2637,15.2703,118100.0
2010-07-22 13:45:00,23.19,23.2,23.18,23.2,34000.0,15.2703,15.2769,15.2637,15.2769,34000.0
2010-07-22 13:50:00,23.21,23.21,23.17,23.17,18900.0,15.2835,15.2835,15.2571,15.2571,18900.0
2010-07-22 13:55:00,23.16,23.16,23.16,23.16,4800.0,15.2505,15.2505,15.2505,15.2505,4800.0
2010-07-22 14:00:00,23.17,23.19,23.17,23.19,36000.0,15.2571,15.2703,15.2571,15.2703,36000.0
2010-07-22 14:05:00,23.2,23.22,23.2,23.22,20300.0,15.2769,15.29,15.2769,15.29,20300.0
2010-07-22 14:10:00,23.21,23.22,23.2,23.22,101200.0,15.2835,15.29,15.2769,15.29,101200.0
2010-07-22 14:15:00,23.22,23.23,23.19,23.2,63600.0,15.29,15.2966,15.2703,15.2769,63600.0
2010-07-22 14:20:00,23.2,23.2,23.19,23.2,3000.0,15.2769,15.2769,15.2703,15.2769,3000.0
2010-07-22 14:25:00,23.2,23.25,23.2,23.25,60300.0,15.2769,15.3098,15.2769,15.3098,60300.0
2010-07-22 14:30:00,23.25,23.25,23.2,23.2,75000.0,15.3098,15.3098,15.2769,15.2769,75000.0
2010-07-22 14:35:00,23.2,23.22,23.18,23.19,81400.0,15.2769,15.29,15.2637,15.2703,81400.0
2010-07-22 14:40:00,23.19,23.19,23.16,23.17,79700.0,15.2703,15.2703,15.2505,15.2571,79700.0
2010-07-22 14:45:00,23.17,23.24,23.17,23.24,92100.0,15.2571,15.3032,15.2571,15.3032,92100.0
2010-07-22 14:50:00,23.24,23.27,23.24,23.26,30100.0,15.3032,15.323,15.3032,15.3164,30100.0
2010-07-22 14:55:00,23.26,23.28,23.25,23.26,47600.0,15.3164,15.3295,15.3098,15.3164,47600.0
2010-07-22 15:00:00,23.25,23.25,23.23,23.23,158800.0,15.3098,15.3098,15.2966,15.2966,158800.0
2010-07-22 15:05:00,23.22,23.23,23.19,23.22,127000.0,15.29,15.2966,15.2703,15.29,127000.0
2010-07-22 15:10:00,23.23,23.26,23.23,23.26,47200.0,15.2966,15.3164,15.2966,15.3164,47200.0
2010-07-22 15:15:00,23.26,23.33,23.26,23.31,133400.0,15.3164,15.3625,15.3164,15.3493,133400.0
2010-07-22 15:20:00,23.31,23.35,23.3,23.3,272000.0,15.3493,15.3756,15.3427,15.3427,272000.0
2010-07-22 15:25:00,23.29,23.3,23.26,23.26,117300.0,15.3361,15.3427,15.3164,15.3164,117300.0
2010-07-22 15:30:00,23.26,23.28,23.25,23.26,95600.0,15.3164,15.3295,15.3098,15.3164,95600.0
2010-07-22 15:35:00,23.26,23.26,23.15,23.17,284000.0,15.3164,15.3164,15.2439,15.2571,284000.0
2010-07-22 15:40:00,23.17,23.22,23.15,23.22,334800.0,15.2571,15.29,15.2439,15.29,334800.0
2010-07-22 15:45:00,23.23,23.26,23.22,23.25,308600.0,15.2966,15.3164,15.29,15.3098,308600.0
2010-07-22 15:50:00,23.25,23.28,23.24,23.24,119300.0,15.3098,15.3295,15.3032,15.3032,119300.0
2010-07-22 15:55:00,23.25,23.31,23.24,23.25,773200.0,15.3098,15.3493,15.3032,15.3098,773200.0
2010-07-23 09:30:00,23.18,23.2,23.04,23.12,83500.0,15.2637,15.2769,15.1715,15.2242,83500.0
2010-07-23 09:35:00,23.13,23.29,23.13,23.29,78500.0,15.2308,15.3361,15.2308,15.3361,78500.0
2010-07-23 09:40:00,23.3,23.37,23.27,23.37,129100.0,15.3427,15.3888,15.323,15.3888,129100.0
2010-07-23 09:45:00,23.37,23.4,23.29,23.29,158900.0,15.3888,15.4086,15.3361,15.3361,158900.0
2010-07-23 09:50:00,23.29,23.3,23.21,23.21,105900.0,15.3361,15.3427,15.2835,15.2835,105900.0
2010-07-23 09:55:00,23.22,23.24,23.18,23.19,91800.0,15.29,15.3032,15.2637,15.2703,91800.0
2010-07-23 10:00:00,23.18,23.24,23.14,23.21,117500.0,15.2637,15.3032,15.2374,15.2835,117500.0
2010-07-23 10:05:00,23.21,23.28,23.21,23.26,69300.0,15.2835,15.3295,15.2835,15.3164,69300.0
2010-07-23 10:10:00,23.26,23.29,23.25,23.27,65500.0,15.3164,15.3361,15.3098,15.323,65500.0
2010-07-23 10:15:00,23.27,23.28,23.25,23.25,48900.0,15.323,15.3295,15.3098,15.3098,48900.0
2010-07-23 10:20:00,23.25,23.26,23.22,23.25,73300.0,15.3098,15.3164,15.29,15.3098,73300.0
2010-07-23 10:25:00,23.26,23.34,23.26,23.32,68400.0,15.3164,15.3691,15.3164,15.3559,68400.0
2010-07-23 10:30:00,23.32,23.34,23.3,23.3,53800.0,15.3559,15.3691,15.3427,15.3427,53800.0
2010-07-23 10:35:00,23.3,23.3,23.26,23.27,61100.0,15.3427,15.3427,15.3164,15.323,61100.0
2010-07-23 10:40:00,23.27,23.32,23.27,23.32,99900.0,15.323,15.3559,15.323,15.3559,99900.0
2010-07-23 10:45:00,23.33,23.36,23.31,23.31,111000.0,15.3625,15.3822,15.3493,15.3493,111000.0
2010-07-23 10:50:00,23.31,23.31,23.27,23.27,22600.0,15.3493,15.3493,15.323,15.323,22600.0
2010-07-23 10:55:00,23.26,23.27,23.24,23.24,54000.0,15.3164,15.323,15.3032,15.3032,54000.0
2010-07-23 11:00:00,23.24,23.26,23.23,23.25,74200.0,15.3032,15.3164,15.2966,15.3098,74200.0
2010-07-23 11:05:00,23.25,23.25,23.22,23.22,36600.0,15.3098,15.3098,15.29,15.29,36600.0
2010-07-23 11:10:00,23.22,23.23,23.19,23.2,40600.0,15.29,15.2966,15.2703,15.2769,40600.0
2010-07-23 11:15:00,23.2,23.2,23.17,23.17,28600.0,15.2769,15.2769,15.2571,15.2571,28600.0
2010-07-23 11:20:00,23.17,23.17,23.12,23.13,46100.0,15.2571,15.2571,15.2242,15.2308,46100.0
2010-07-23 11:25:00,23.14,23.16,23.13,23.16,30800.0,15.2374,15.2505,15.2308,15.2505,30800.0
2010-07-23 11:30:00,23.17,23.2,23.17,23.19,57400.0,15.2571,15.2769,15.2571,15.2703,57400.0
2010-07-23 11:35:00,23.19,23.2,23.18,23.19,20000.0,15.2703,15.2769,15.2637,15.2703,20000.0
2010-07-23 11:40:00,23.2,23.2,23.16,23.17,12300.0,15.2769,15.2769,15.2505,15.2571,12300.0
2010-07-23 11:45:00,23.17,23.23,23.17,23.23,41600.0,15.2571,15.2966,15.2571,15.2966,41600.0
2010-07-23 11:50:00,23.24,23.27,23.24,23.27,37100.0,15.3032,15.323,15.3032,15.323,37100.0
2010-07-23 11:55:00,23.28,23.29,23.23,23.28,24900.0,15.3295,15.3361,15.2966,15.3295,24900.0
2010-07-23 12:00:00,23.28,23.32,23.14,23.14,220200.0,15.3295,15.3559,15.2374,15.2374,220200.0
2010-07-23 12:05:00,23.13,23.18,23.13,23.14,89200.0,15.2308,15.2637,15.2308,15.2374,89200.0
2010-07-23 12:10:00,23.14,23.15,23.08,23.15,48400.0,15.2374,15.2439,15.1978,15.2439,48400.0
2010-07-23 12:15:00,23.15,23.23,23.13,23.23,45600.0,15.2439,15.2966,15.2308,15.2966,45600.0
2010-07-23 12:20:00,23.23,23.23,23.18,23.2,61000.0,15.2966,15.2966,15.2637,15.2769,61000.0
2010-07-23 12:25:00,23.2,23.23,23.2,23.2,53200.0,15.2769,15.2966,15.2769,15.2769,53200.0
2010-07-23 12:30:00,23.2,23.2,23.15,23.17,29800.0,15.2769,15.2769,15.2439,15.2571,29800.0
2010-07-23 12:35:00,23.16,23.16,23.08,23.09,90500.0,15.2505,15.2505,15.1978,15.2044,90500.0
2010-07-23 12:40:00,23.09,23.09,23.04,23.04,57000.0,15.2044,15.2044,15.1715,15.1715,57000.0
2010-07-23 12:45:00,23.04,23.06,23.02,23.06,74100.0,15.1715,15.1847,15.1583,15.1847,74100.0
2010-07-23 12:50:00,23.07,23.1,23.07,23.1,18400.0,15.1913,15.211,15.1913,15.211,18400.0
2010-07-23 12:55:00,23.11,23.17,23.11,23.17,35300.0,15.2176,15.2571,15.2176,15.2571,35300.0
2010-07-23 13:00:00,23.17,23.17,23.13,23.13,28900.0,15.2571,15.2571,15.2308,15.2308,28900.0
2010-07-23 13:05:00,23.12,23.13,23.1,23.1,48100.0,15.2242,15.2308,15.211,15.211,48100.0
2010-07-23 13:10:00,23.1,23.17,23.1,23.17,21100.0,15.211,15.2571,15.211,15.2571,21100.0
2010-07-23 13:15:00,23.16,23.21,23.16,23.19,24300.0,15.2505,15.2835,15.2505,15.2703,24300.0
2010-07-23 13:20:00,23.19,23.24,23.19,23.24,52900.0,15.2703,15.3032,15.2703,15.3032,52900.0
2010-07-23 13:25:00,23.24,23.3,23.24,23.29,122600.0,15.3032,15.3427,15.3032,15.3361,122600.0
2010-07-23 13:30:00,23.3,23.39,23.28,23.33,88900.0,15.3427,15.402,15.3295,15.3625,88900.0
2010-07-23 13:35:00,23.33,23.34,23.3,23.32,62200.0,15.3625,15.3691,15.3427,15.3559,62200.0
2010-07-23 13:40:00,23.32,23.32,23.29,23.29,75700.0,15.3559,15.3559,15.3361,15.3361,75700.0
2010-07-23 13:45:00,23.3,23.31,23.29,23.31,34700.0,15.3427,15.3493,15.3361,15.3493,34700.0
2010-07-23 13:50:00,23.3,23.37,23.3,23.35,37600.0,15.3427,15.3888,15.3427,15.3756,37600.0
2010-07-23 13:55:00,23.35,23.35,23.3,23.3,55100.0,15.3756,15.3756,15.3427,15.3427,55100.0
2010-07-23 14:00:00,23.3,23.32,23.29,23.32,74400.0,15.3427,15.3559,15.3361,15.3559,74400.0
2010-07-23 14:05:00,23.32,23.34,23.32,23.33,34300.0,15.3559,15.3691,15.3559,15.3625,34300.0
2010-07-23 14:10:00,23.33,23.33,23.3,23.3,19600.0,15.3625,15.3625,15.3427,15.3427,19600.0
2010-07-23 14:15:00,23.3,23.34,23.3,23.34,29900.0,15.3427,15.3691,15.3427,15.3691,29900.0
2010-07-23 14:20:00,23.34,23.34,23.28,23.3,34600.0,15.3691,15.3691,15.3295,15.3427,34600.0
2010-07-23 14:25:00,23.3,23.3,23.28,23.3,26100.0,15.3427,15.3427,15.3295,15.3427,26100.0
2010-07-23 14:30:00,23.31,23.32,23.29,23.3,32800.0,15.3493,15.3559,15.3361,15.3427,32800.0
2010-07-23 14:35:00,23.3,23.3,23.27,23.28,41900.0,15.3427,15.3427,15.323,15.3295,41900.0
2010-07-23 14:40:00,23.28,23.33,23.27,23.33,38100.0,15.3295,15.3625,15.323,15.3625,38100.0
2010-07-23 14:45:00,23.33,23.34,23.31,23.34,53400.0,15.3625,15.3691,15.3493,15.3691,53400.0
2010-07-23 14:50:00,23.34,23.36,23.34,23.36,36700.0,15.3691,15.3822,15.3691,15.3822,36700.0
2010-07-23 14:55:00,23.37,23.37,23.32,23.33,55900.0,15.3888,15.3888,15.3559,15.3625,55900.0
2010-07-23 15:00:00,23.33,23.35,23.31,23.32,180800.0,15.3625,15.3756,15.3493,15.3559,180800.0
2010-07-23 15:05:00,23.32,23.34,23.31,23.34,19300.0,15.3559,15.3691,15.3493,15.3691,19300.0
2010-07-23 15:10:00,23.34,23.35,23.27,23.28,53200.0,15.3691,15.3756,15.323,15.3295,53200.0
2010-07-23 15:15:00,23.28,23.34,23.25,23.34,195800.0,15.3295,15.3691,15.3098,15.3691,195800.0
2010-07-23 15:20:00,23.35,23.35,23.31,23.34,109000.0,15.3756,15.3756,15.3493,15.3691,109000.0
2010-07-23 15:25:00,23.33,23.33,23.29,23.3,58100.0,15.3625,15.3625,15.3361,15.3427,58100.0
2010-07-23 15:30:00,23.3,23.32,23.29,23.31,39600.0,15.3427,15.3559,15.3361,15.3493,39600.0
2010-07-23 15:35:00,23.31,23.34,23.25,23.26,205700.0,15.3493,15.3691,15.3098,15.3164,205700.0
2010-07-23 15:40:00,23.26,23.28,23.21,23.24,172000.0,15.3164,15.3295,15.2835,15.3032,172000.0
2010-07-23 15:45:00,23.24,23.31,23.24,23.3,128700.0,15.3032,15.3493,15.3032,15.3427,128700.0
2010-07-23 15:50:00,23.3,23.31,23.27,23.3,118900.0,15.3427,15.3493,15.323,15.3427,118900.0
2010-07-23 15:55:00,23.3,23.35,23.3,23.35,178200.0,15.3427,15.3756,15.3427,15.3756,178200.0
2010-07-26 09:30:00,23.27,23.36,23.23,23.25,40600.0,15.323,15.3822,15.2966,15.3098,40600.0
2010-07-26 09:35:00,23.24,23.3,23.23,23.25,63800.0,15.3032,15.3427,15.2966,15.3098,63800.0
2010-07-26 09:40:00,23.24,23.32,23.23,23.3,55100.0,15.3032,15.3559,15.2966,15.3427,55100.0
2010-07-26 09:45:00,23.3,23.32,23.27,23.28,54800.0,15.3427,15.3559,15.323,15.3295,54800.0
2010-07-26 09:50:00,23.28,23.28,23.22,23.25,65400.0,15.3295,15.3295,15.29,15.3098,65400.0
2010-07-26 09:55:00,23.25,23.27,23.22,23.27,53800.0,15.3098,15.323,15.29,15.323,53800.0
2010-07-26 10:00:00,23.28,23.37,23.28,23.32,148800.0,15.3295,15.3888,15.3295,15.3559,148800.0
2010-07-26 10:05:00,23.32,23.34,23.28,23.31,86300.0,15.3559,15.3691,15.3295,15.3493,86300.0
2010-07-26 10:10:00,23.31,23.36,23.31,23.35,59200.0,15.3493,15.3822,15.3493,15.3756,59200.0
2010-07-26 10:15:00,23.36,23.36,23.3,23.32,35000.0,15.3822,15.3822,15.3427,15.3559,35000.0
2010-07-26 10:20:00,23.31,23.31,23.26,23.28,52600.0,15.3493,15.3493,15.3164,15.3295,52600.0
2010-07-26 10:25:00,23.29,23.3,23.25,23.26,41600.0,15.3361,15.3427,15.3098,15.3164,41600.0
2010-07-26 10:30:00,23.27,23.28,23.21,23.24,79000.0,15.323,15.3295,15.2835,15.3032,79000.0
2010-07-26 10:35:00,23.24,23.28,23.24,23.28,38800.0,15.3032,15.3295,15.3032,15.3295,38800.0
2010-07-26 10:40:00,23.28,23.28,23.23,23.23,54200.0,15.3295,15.3295,15.2966,15.2966,54200.0
2010-07-26 10:45:00,23.23,23.24,23.22,23.23,50000.0,15.2966,15.3032,15.29,15.2966,50000.0
2010-07-26 10:50:00,23.23,23.23,23.21,23.22,42700.0,15.2966,15.2966,15.2835,15.29,42700.0
2010-07-26 10:55:00,23.22,23.24,23.22,23.23,50300.0,15.29,15.3032,15.29,15.2966,50300.0
2010-07-26 11:00:00,23.24,23.3,23.23,23.28,117600.0,15.3032,15.3427,15.2966,15.3295,117600.0
2010-07-26 11:05:00,23.29,23.3,23.25,23.29,59300.0,15.3361,15.3427,15.3098,15.3361,59300.0
2010-07-26 11:10:00,23.29,23.31,23.29,23.31,63800.0,15.3361,15.3493,15.3361,15.3493,63800.0
2010-07-26 11:15:00,23.32,23.38,23.32,23.37,97700.0,15.3559,15.3954,15.3559,15.3888,97700.0
2010-07-26 11:20:00,23.38,23.38,23.34,23.38,58800.0,15.3954,15.3954,15.3691,15.3954,58800.0
2010-07-26 11:25:00,23.37,23.42,23.36,23.42,78000.0,15.3888,15.4217,15.3822,15.4217,78000.0
2010-07-26 11:30:00,23.42,23.44,23.42,23.44,74400.0,15.4217,15.4349,15.4217,15.4349,74400.0
2010-07-26 11:35:00,23.44,23.47,23.44,23.47,30400.0,15.4349,15.4547,15.4349,15.4547,30400.0
2010-07-26 11:40:00,23.46,23.49,23.45,23.49,140700.0,15.4481,15.4678,15.4415,15.4678,140700.0
2010-07-26 11:45:00,23.49,23.53,23.49,23.53,104300.0,15.4678,15.4942,15.4678,15.4942,104300.0
2010-07-26 11:50:00,23.53,23.53,23.47,23.47,93800.0,15.4942,15.4942,15.4547,15.4547,93800.0
2010-07-26 11:55:00,23.47,23.48,23.4,23.4,66100.0,15.4547,15.4612,15.4086,15.4086,66100.0
2010-07-26 12:00:00,23.41,23.44,23.4,23.44,39000.0,15.4151,15.4349,15.4086,15.4349,39000.0
2010-07-26 12:05:00,23.44,23.49,23.44,23.49,41200.0,15.4349,15.4678,15.4349,15.4678,41200.0
2010-07-26 12:10:00,23.5,23.5,23.46,23.46,10100.0,15.4744,15.4744,15.4481,15.4481,10100.0
2010-07-26 12:15:00,23.46,23.47,23.42,23.42,66100.0,15.4481,15.4547,15.4217,15.4217,66100.0
2010-07-26 12:20:00,23.42,23.43,23.42,23.43,5700.0,15.4217,15.4283,15.4217,15.4283,5700.0
2010-07-26 12:25:00,23.43,23.44,23.41,23.44,49200.0,15.4283,15.4349,15.4151,15.4349,49200.0
2010-07-26 12:30:00,23.44,23.44,23.42,23.42,17600.0,15.4349,15.4349,15.4217,15.4217,17600.0
2010-07-26 12:35:00,23.41,23.43,23.41,23.43,14100.0,15.4151,15.4283,15.4151,15.4283,14100.0
2010-07-26 12:40:00,23.43,23.44,23.4,23.4,18800.0,15.4283,15.4349,15.4086,15.4086,18800.0
2010-07-26 12:45:00,23.39,23.42,23.39,23.41,54400.0,15.402,15.4217,15.402,15.4151,54400.0
2010-07-26 12:50:00,23.41,23.43,23.4,23.41,26200.0,15.4151,15.4283,15.4086,15.4151,26200.0
2010-07-26 12:55:00,23.42,23.44,23.42,23.43,9100.0,15.4217,15.4349,15.4217,15.4283,9100.0
2010-07-26 13:00:00,23.43,23.44,23.42,23.42,38100.0,15.4283,15.4349,15.4217,15.4217,38100.0
2010-07-26 13:05:00,23.42,23.42,23.38,23.38,23400.0,15.4217,15.4217,15.3954,15.3954,23400.0
2010-07-26 13:10:00,23.39,23.4,23.38,23.39,36000.0,15.402,15.4086,15.3954,15.402,36000.0
2010-07-26 13:15:00,23.4,23.4,23.39,23.4,26300.0,15.4086,15.4086,15.402,15.4086,26300.0
2010-07-26 13:20:00,23.4,23.41,23.39,23.41,5200.0,15.4086,15.4151,15.402,15.4151,5200.0
2010-07-26 13:25:00,23.4,23.42,23.4,23.42,14300.0,15.4086,15.4217,15.4086,15.4217,14300.0
2010-07-26 13:30:00,23.42,23.43,23.41,23.41,34100.0,15.4217,15.4283,15.4151,15.4151,34100.0
2010-07-26 13:35:00,23.41,23.41,23.38,23.38,40600.0,15.4151,15.4151,15.3954,15.3954,40600.0
2010-07-26 13:40:00,23.38,23.43,23.38,23.43,17800.0,15.3954,15.4283,15.3954,15.4283,17800.0
2010-07-26 13:45:00,23.44,23.44,23.39,23.39,52100.0,15.4349,15.4349,15.402,15.402,52100.0
2010-07-26 13:50:00,23.39,23.4,23.38,23.39,63500.0,15.402,15.4086,15.3954,15.402,63500.0
2010-07-26 13:55:00,23.39,23.44,23.39,23.44,54500.0,15.402,15.4349,15.402,15.4349,54500.0
2010-07-26 14:00:00,23.44,23.47,23.43,23.44,131000.0,15.4349,15.4547,15.4283,15.4349,131000.0
2010-07-26 14:05:00,23.44,23.44,23.44,23.44,34100.0,15.4349,15.4349,15.4349,15.4349,34100.0
2010-07-26 14:10:00,23.44,23.47,23.44,23.45,103600.0,15.4349,15.4547,15.4349,15.4415,103600.0
2010-07-26 14:15:00,23.45,23.47,23.45,23.47,25000.0,15.4415,15.4547,15.4415,15.4547,25000.0
2010-07-26 14:20:00,23.47,23.47,23.44,23.44,52400.0,15.4547,15.4547,15.4349,15.4349,52400.0
2010-07-26 14:25:00,23.44,23.44,23.42,23.43,27900.0,15.4349,15.4349,15.4217,15.4283,27900.0
2010-07-26 14:30:00,23.42,23.43,23.42,23.43,15900.0,15.4217,15.4283,15.4217,15.4283,15900.0
2010-07-26 14:35:00,23.43,23.43,23.43,23.43,26300.0,15.4283,15.4283,15.4283,15.4283,26300.0
2010-07-26 14:40:00,23.43,23.46,23.43,23.45,48300.0,15.4283,15.4481,15.4283,15.4415,48300.0
2010-07-26 14:45:00,23.46,23.47,23.45,23.45,54800.0,15.4481,15.4547,15.4415,15.4415,54800.0
2010-07-26 14:50:00,23.45,23.45,23.43,23.45,41700.0,15.4415,15.4415,15.4283,15.4415,41700.0
2010-07-26 14:55:00,23.44,23.45,23.43,23.45,118000.0,15.4349,15.4415,15.4283,15.4415,118000.0
2010-07-26 15:00:00,23.46,23.5,23.45,23.5,99600.0,15.4481,15.4744,15.4415,15.4744,99600.0
2010-07-26 15:05:00,23.5,23.52,23.5,23.51,16900.0,15.4744,15.4876,15.4744,15.481,16900.0
2010-07-26 15:10:00,23.52,23.53,23.51,23.52,119000.0,15.4876,15.4942,15.481,15.4876,119000.0
2010-07-26 15:15:00,23.53,23.53,23.48,23.51,167000.0,15.4942,15.4942,15.4612,15.481,167000.0
2010-07-26 15:20:00,23.51,23.57,23.51,23.57,105700.0,15.481,15.5205,15.481,15.5205,105700.0
2010-07-26 15:25:00,23.56,23.59,23.56,23.59,58300.0,15.5139,15.5337,15.5139,15.5337,58300.0
2010-07-26 15:30:00,23.59,23.6,23.57,23.58,187700.0,15.5337,15.5403,15.5205,15.5271,187700.0
2010-07-26 15:35:00,23.58,23.59,23.55,23.56,250500.0,15.5271,15.5337,15.5073,15.5139,250500.0
2010-07-26 15:40:00,23.56,23.58,23.55,23.56,263900.0,15.5139,15.5271,15.5073,15.5139,263900.0
2010-07-26 15:45:00,23.56,23.59,23.52,23.57,292200.0,15.5139,15.5337,15.4876,15.5205,292200.0
2010-07-26 15:50:00,23.57,23.58,23.55,23.55,152800.0,15.5205,15.5271,15.5073,15.5073,152800.0
2010-07-26 15:55:00,23.55,23.61,23.55,23.61,318300.0,15.5073,15.5468,15.5073,15.5468,318300.0
2010-07-27 09:30:00,23.68,23.7,23.61,23.69,64400.0,15.5929,15.6061,15.5468,15.5995,64400.0
2010-07-27 09:35:00,23.69,23.69,23.55,23.55,119200.0,15.5995,15.5995,15.5073,15.5073,119200.0
2010-07-27 09:40:00,23.55,23.58,23.42,23.42,313300.0,15.5073,15.5271,15.4217,15.4217,313300.0
2010-07-27 09:45:00,23.43,23.46,23.41,23.43,158700.0,15.4283,15.4481,15.4151,15.4283,158700.0
2010-07-27 09:50:00,23.43,23.49,23.43,23.48,139900.0,15.4283,15.4678,15.4283,15.4612,139900.0
2010-07-27 09:55:00,23.48,23.49,23.43,23.43,89000.0,15.4612,15.4678,15.4283,15.4283,89000.0
2010-07-27 10:00:00,23.42,23.55,23.41,23.43,163900.0,15.4217,15.5073,15.4151,15.4283,163900.0
2010-07-27 10:05:00,23.42,23.42,23.32,23.32,99600.0,15.4217,15.4217,15.3559,15.3559,99600.0
2010-07-27 10:10:00,23.32,23.37,23.31,23.36,77500.0,15.3559,15.3888,15.3493,15.3822,77500.0
2010-07-27 10:15:00,23.36,23.42,23.34,23.42,68300.0,15.3822,15.4217,15.3691,15.4217,68300.0
2010-07-27 10:20:00,23.42,23.43,23.4,23.4,47100.0,15.4217,15.4283,15.4086,15.4086,47100.0
2010-07-27 10:25:00,23.39,23.4,23.38,23.38,52100.0,15.402,15.4086,15.3954,15.3954,52100.0
2010-07-27 10:30:00,23.38,23.41,23.36,23.36,77600.0,15.3954,15.4151,15.3822,15.3822,77600.0
2010-07-27 10:35:00,23.36,23.39,23.36,23.38,16900.0,15.3822,15.402,15.3822,15.3954,16900.0
2010-07-27 10:40:00,23.38,23.4,23.38,23.38,23900.0,15.3954,15.4086,15.3954,15.3954,23900.0
2010-07-27 10:45:00,23.38,23.41,23.36,23.38,44300.0,15.3954,15.4151,15.3822,15.3954,44300.0
2010-07-27 10:50:00,23.38,23.39,23.34,23.36,50600.0,15.3954,15.402,15.3691,15.3822,50600.0
2010-07-27 10:55:00,23.36,23.4,23.34,23.4,148800.0,15.3822,15.4086,15.3691,15.4086,148800.0
2010-07-27 11:00:00,23.4,23.4,23.36,23.38,99200.0,15.4086,15.4086,15.3822,15.3954,99200.0
2010-07-27 11:05:00,23.37,23.38,23.35,23.37,79100.0,15.3888,15.3954,15.3756,15.3888,79100.0
2010-07-27 11:10:00,23.37,23.39,23.36,23.39,141200.0,15.3888,15.402,15.3822,15.402,141200.0
2010-07-27 11:15:00,23.39,23.39,23.35,23.35,87300.0,15.402,15.402,15.3756,15.3756,87300.0
2010-07-27 11:20:00,23.35,23.38,23.35,23.37,44600.0,15.3756,15.3954,15.3756,15.3888,44600.0
2010-07-27 11:25:00,23.36,23.37,23.35,23.37,59700.0,15.3822,15.3888,15.3756,15.3888,59700.0
2010-07-27 11:30:00,23.37,23.4,23.36,23.4,36200.0,15.3888,15.4086,15.3822,15.4086,36200.0
2010-07-27 11:35:00,23.39,23.41,23.37,23.41,26100.0,15.402,15.4151,15.3888,15.4151,26100.0
2010-07-27 11:40:00,23.4,23.4,23.37,23.38,26300.0,15.4086,15.4086,15.3888,15.3954,26300.0
2010-07-27 11:45:00,23.39,23.39,23.35,23.35,45600.0,15.402,15.402,15.3756,15.3756,45600.0
2010-07-27 11:50:00,23.36,23.38,23.35,23.36,48000.0,15.3822,15.3954,15.3756,15.3822,48000.0
2010-07-27 11:55:00,23.35,23.37,23.35,23.37,63700.0,15.3756,15.3888,15.3756,15.3888,63700.0
2010-07-27 12:00:00,23.38,23.4,23.38,23.4,26200.0,15.3954,15.4086,15.3954,15.4086,26200.0
2010-07-27 12:05:00,23.4,23.4,23.39,23.39,2000.0,15.4086,15.4086,15.402,15.402,2000.0
2010-07-27 12:10:00,23.4,23.41,23.4,23.4,86100.0,15.4086,15.4151,15.4086,15.4086,86100.0
2010-07-27 12:15:00,23.4,23.4,23.39,23.4,102600.0,15.4086,15.4086,15.402,15.4086,102600.0
2010-07-27 12:20:00,23.4,23.4,23.39,23.39,6700.0,15.4086,15.4086,15.402,15.402,6700.0
2010-07-27 12:25:00,23.4,23.4,23.4,23.4,5700.0,15.4086,15.4086,15.4086,15.4086,5700.0
2010-07-27 12:30:00,23.4,23.41,23.4,23.4,39100.0,15.4086,15.4151,15.4086,15.4086,39100.0
2010-07-27 12:35:00,23.4,23.4,23.38,23.38,32300.0,15.4086,15.4086,15.3954,15.3954,32300.0
2010-07-27 12:40:00,23.39,23.41,23.39,23.39,51700.0,15.402,15.4151,15.402,15.402,51700.0
2010-07-27 12:45:00,23.39,23.39,23.34,23.34,134600.0,15.402,15.402,15.3691,15.3691,134600.0
2010-07-27 12:50:00,23.35,23.37,23.33,23.34,148300.0,15.3756,15.3888,15.3625,15.3691,148300.0
2010-07-27 12:55:00,23.34,23.36,23.34,23.35,40600.0,15.3691,15.3822,15.3691,15.3756,40600.0
2010-07-27 13:00:00,23.36,23.36,23.34,23.36,52500.0,15.3822,15.3822,15.3691,15.3822,52500.0
2010-07-27 13:05:00,23.36,23.39,23.36,23.36,28700.0,15.3822,15.402,15.3822,15.3822,28700.0
2010-07-27 13:10:00,23.37,23.38,23.37,23.38,40100.0,15.3888,15.3954,15.3888,15.3954,40100.0
2010-07-27 13:15:00,23.37,23.38,23.36,23.38,16200.0,15.3888,15.3954,15.3822,15.3954,16200.0
2010-07-27 13:20:00,23.38,23.39,23.36,23.38,36300.0,15.3954,15.402,15.3822,15.3954,36300.0
2010-07-27 13:25:00,23.37,23.37,23.32,23.32,29300.0,15.3888,15.3888,15.3559,15.3559,29300.0
2010-07-27 13:30:00,23.32,23.33,23.31,23.31,20000.0,15.3559,15.3625,15.3493,15.3493,20000.0
2010-07-27 13:35:00,23.32,23.32,23.27,23.27,64100.0,15.3559,15.3559,15.323,15.323,64100.0
2010-07-27 13:40:00,23.28,23.28,23.25,23.27,117200.0,15.3295,15.3295,15.3098,15.323,117200.0
2010-07-27 13:45:00,23.27,23.31,23.26,23.3,111000.0,15.323,15.3493,15.3164,15.3427,111000.0
2010-07-27 13:50:00,23.3,23.31,23.28,23.28,115300.0,15.3427,15.3493,15.3295,15.3295,115300.0
2010-07-27 13:55:00,23.28,23.33,23.28,23.3,79400.0,15.3295,15.3625,15.3295,15.3427,79400.0
2010-07-27 14:00:00,23.3,23.32,23.28,23.28,88600.0,15.3427,15.3559,15.3295,15.3295,88600.0
2010-07-27 14:05:00,23.28,23.31,23.27,23.31,83400.0,15.3295,15.3493,15.323,15.3493,83400.0
2010-07-27 14:10:00,23.31,23.31,23.28,23.3,35100.0,15.3493,15.3493,15.3295,15.3427,35100.0
2010-07-27 14:15:00,23.3,23.34,23.26,23.34,67400.0,15.3427,15.3691,15.3164,15.3691,67400.0
2010-07-27 14:20:00,23.34,23.34,23.32,23.32,100700.0,15.3691,15.3691,15.3559,15.3559,100700.0
2010-07-27 14:25:00,23.32,23.33,23.31,23.31,73400.0,15.3559,15.3625,15.3493,15.3493,73400.0
2010-07-27 14:30:00,23.31,23.33,23.3,23.3,54000.0,15.3493,15.3625,15.3427,15.3427,54000.0
2010-07-27 14:35:00,23.29,23.29,23.22,23.23,137600.0,15.3361,15.3361,15.29,15.2966,137600.0
2010-07-27 14:40:00,23.24,23.24,23.22,23.23,106700.0,15.3032,15.3032,15.29,15.2966,106700.0
2010-07-27 14:45:00,23.23,23.27,23.22,23.27,33300.0,15.2966,15.323,15.29,15.323,33300.0
2010-07-27 14:50:00,23.27,23.27,23.22,23.22,48600.0,15.323,15.323,15.29,15.29,48600.0
2010-07-27 14:55:00,23.21,23.24,23.21,23.24,195900.0,15.2835,15.3032,15.2835,15.3032,195900.0
2010-07-27 15:00:00,23.25,23.26,23.25,23.25,147600.0,15.3098,15.3164,15.3098,15.3098,147600.0
2010-07-27 15:05:00,23.25,23.3,23.25,23.3,77900.0,15.3098,15.3427,15.3098,15.3427,77900.0
2010-07-27 15:10:00,23.29,23.29,23.24,23.24,80300.0,15.3361,15.3361,15.3032,15.3032,80300.0
2010-07-27 15:15:00,23.24,23.29,23.23,23.29,58800.0,15.3032,15.3361,15.2966,15.3361,58800.0
2010-07-27 15:20:00,23.29,23.32,23.29,23.3,98300.0,15.3361,15.3559,15.3361,15.3427,98300.0
2010-07-27 15:25:00,23.3,23.3,23.28,23.28,56300.0,15.3427,15.3427,15.3295,15.3295,56300.0
2010-07-27 15:30:00,23.28,23.28,23.24,23.24,165900.0,15.3295,15.3295,15.3032,15.3032,165900.0
2010-07-27 15:35:00,23.24,23.26,23.23,23.23,73900.0,15.3032,15.3164,15.2966,15.2966,73900.0
2010-07-27 15:40:00,23.22,23.26,23.22,23.23,118600.0,15.29,15.3164,15.29,15.2966,118600.0
2010-07-27 15:45:00,23.23,23.26,23.22,23.23,104400.0,15.2966,15.3164,15.29,15.2966,104400.0
2010-07-27 15:50:00,23.23,23.25,23.21,23.25,191400.0,15.2966,15.3098,15.2835,15.3098,191400.0
2010-07-27 15:55:00,23.25,23.31,23.22,23.29,377300.0,15.3098,15.3493,15.29,15.3361,377300.0
2010-07-28 09:30:00,23.29,23.39,23.25,23.39,129600.0,15.3361,15.402,15.3098,15.402,129600.0
2010-07-28 09:35:00,23.38,23.47,23.38,23.42,166400.0,15.3954,15.4547,15.3954,15.4217,166400.0
2010-07-28 09:40:00,23.43,23.43,23.38,23.39,127800.0,15.4283,15.4283,15.3954,15.402,127800.0
2010-07-28 09:45:00,23.39,23.46,23.38,23.46,146300.0,15.402,15.4481,15.3954,15.4481,146300.0
2010-07-28 09:50:00,23.45,23.48,23.41,23.41,97700.0,15.4415,15.4612,15.4151,15.4151,97700.0
2010-07-28 09:55:00,23.4,23.55,23.38,23.55,165400.0,15.4086,15.5073,15.3954,15.5073,165400.0
2010-07-28 10:00:00,23.56,23.59,23.53,23.59,280500.0,15.5139,15.5337,15.4942,15.5337,280500.0
2010-07-28 10:05:00,23.6,23.61,23.54,23.54,237900.0,15.5403,15.5468,15.5008,15.5008,237900.0
2010-07-28 10:10:00,23.53,23.53,23.48,23.53,75700.0,15.4942,15.4942,15.4612,15.4942,75700.0
2010-07-28 10:15:00,23.53,23.57,23.53,23.55,63200.0,15.4942,15.5205,15.4942,15.5073,63200.0
2010-07-28 10:20:00,23.55,23.55,23.5,23.51,129400.0,15.5073,15.5073,15.4744,15.481,129400.0
2010-07-28 10:25:00,23.51,23.56,23.51,23.56,47100.0,15.481,15.5139,15.481,15.5139,47100.0
2010-07-28 10:30:00,23.56,23.56,23.45,23.47,108200.0,15.5139,15.5139,15.4415,15.4547,108200.0
2010-07-28 10:35:00,23.46,23.51,23.46,23.51,96100.0,15.4481,15.481,15.4481,15.481,96100.0
2010-07-28 10:40:00,23.51,23.54,23.49,23.51,70500.0,15.481,15.5008,15.4678,15.481,70500.0
2010-07-28 10:45:00,23.52,23.54,23.5,23.5,57700.0,15.4876,15.5008,15.4744,15.4744,57700.0
2010-07-28 10:50:00,23.5,23.5,23.48,23.5,19900.0,15.4744,15.4744,15.4612,15.4744,19900.0
2010-07-28 10:55:00,23.49,23.52,23.49,23.49,28000.0,15.4678,15.4876,15.4678,15.4678,28000.0
2010-07-28 11:00:00,23.49,23.53,23.49,23.51,53000.0,15.4678,15.4942,15.4678,15.481,53000.0
2010-07-28 11:05:00,23.51,23.51,23.49,23.49,40400.0,15.481,15.481,15.4678,15.4678,40400.0
2010-07-28 11:10:00,23.5,23.51,23.49,23.51,36100.0,15.4744,15.481,15.4678,15.481,36100.0
2010-07-28 11:15:00,23.52,23.54,23.5,23.5,30100.0,15.4876,15.5008,15.4744,15.4744,30100.0
2010-07-28 11:20:00,23.5,23.55,23.5,23.55,62400.0,15.4744,15.5073,15.4744,15.5073,62400.0
2010-07-28 11:25:00,23.55,23.6,23.55,23.55,61000.0,15.5073,15.5403,15.5073,15.5073,61000.0
2010-07-28 11:30:00,23.56,23.58,23.56,23.58,59800.0,15.5139,15.5271,15.5139,15.5271,59800.0
2010-07-28 11:35:00,23.59,23.6,23.58,23.58,23800.0,15.5337,15.5403,15.5271,15.5271,23800.0
2010-07-28 11:40:00,23.58,23.58,23.53,23.54,20000.0,15.5271,15.5271,15.4942,15.5008,20000.0
2010-07-28 11:45:00,23.54,23.55,23.52,23.52,38300.0,15.5008,15.5073,15.4876,15.4876,38300.0
2010-07-28 11:50:00,23.52,23.52,23.5,23.51,60800.0,15.4876,15.4876,15.4744,15.481,60800.0
2010-07-28 11:55:00,23.51,23.55,23.51,23.53,28800.0,15.481,15.5073,15.481,15.4942,28800.0
2010-07-28 12:00:00,23.53,23.57,23.53,23.56,89100.0,15.4942,15.5205,15.4942,15.5139,89100.0
2010-07-28 12:05:00,23.56,23.56,23.56,23.56,5900.0,15.5139,15.5139,15.5139,15.5139,5900.0
2010-07-28 12:10:00,23.57,23.58,23.57,23.58,33300.0,15.5205,15.5271,15.5205,15.5271,33300.0
2010-07-28 12:15:00,23.58,23.59,23.57,23.59,13100.0,15.5271,15.5337,15.5205,15.5337,13100.0
2010-07-28 12:20:00,23.59,23.6,23.57,23.58,11100.0,15.5337,15.5403,15.5205,15.5271,11100.0
2010-07-28 12:25:00,23.58,23.58,23.57,23.57,9800.0,15.5271,15.5271,15.5205,15.5205,9800.0
2010-07-28 12:30:00,23.57,23.58,23.56,23.56,14000.0,15.5205,15.5271,15.5139,15.5139,14000.0
2010-07-28 12:35:00,23.55,23.57,23.55,23.56,20500.0,15.5073,15.5205,15.5073,15.5139,20500.0
2010-07-28 12:40:00,23.56,23.57,23.56,23.57,7400.0,15.5139,15.5205,15.5139,15.5205,7400.0
2010-07-28 12:45:00,23.57,23.58,23.57,23.57,49600.0,15.5205,15.5271,15.5205,15.5205,49600.0
2010-07-28 12:50:00,23.57,23.58,23.56,23.57,38800.0,15.5205,15.5271,15.5139,15.5205,38800.0
2010-07-28 12:55:00,23.58,23.62,23.58,23.61,28900.0,15.5271,15.5534,15.5271,15.5468,28900.0
2010-07-28 13:00:00,23.6,23.61,23.58,23.59,59900.0,15.5403,15.5468,15.5271,15.5337,59900.0
2010-07-28 13:05:00,23.58,23.6,23.56,23.6,34800.0,15.5271,15.5403,15.5139,15.5403,34800.0
2010-07-28 13:10:00,23.59,23.61,23.58,23.61,62500.0,15.5337,15.5468,15.5271,15.5468,62500.0
2010-07-28 13:15:00,23.6,23.6,23.59,23.59,20900.0,15.5403,15.5403,15.5337,15.5337,20900.0
2010-07-28 13:20:00,23.59,23.59,23.57,23.58,21700.0,15.5337,15.5337,15.5205,15.5271,21700.0
2010-07-28 13:25:00,23.57,23.57,23.52,23.53,105000.0,15.5205,15.5205,15.4876,15.4942,105000.0
2010-07-28 13:30:00,23.52,23.54,23.5,23.54,111700.0,15.4876,15.5008,15.4744,15.5008,111700.0
2010-07-28 13:35:00,23.53,23.54,23.49,23.49,47500.0,15.4942,15.5008,15.4678,15.4678,47500.0
2010-07-28 13:40:00,23.49,23.49,23.46,23.46,47300.0,15.4678,15.4678,15.4481,15.4481,47300.0
2010-07-28 13:45:00,23.46,23.46,23.41,23.43,45100.0,15.4481,15.4481,15.4151,15.4283,45100.0
2010-07-28 13:50:00,23.44,23.49,23.44,23.48,103300.0,15.4349,15.4678,15.4349,15.4612,103300.0
2010-07-28 13:55:00,23.49,23.49,23.49,23.49,8200.0,15.4678,15.4678,15.4678,15.4678,8200.0
2010-07-28 14:00:00,23.48,23.48,23.44,23.46,66300.0,15.4612,15.4612,15.4349,15.4481,66300.0
2010-07-28 14:05:00,23.46,23.49,23.46,23.49,49000.0,15.4481,15.4678,15.4481,15.4678,49000.0
2010-07-28 14:10:00,23.48,23.48,23.44,23.44,29000.0,15.4612,15.4612,15.4349,15.4349,29000.0
2010-07-28 14:15:00,23.43,23.43,23.37,23.37,53500.0,15.4283,15.4283,15.3888,15.3888,53500.0
2010-07-28 14:20:00,23.36,23.39,23.36,23.38,73700.0,15.3822,15.402,15.3822,15.3954,73700.0
2010-07-28 14:25:00,23.38,23.42,23.36,23.42,54000.0,15.3954,15.4217,15.3822,15.4217,54000.0
2010-07-28 14:30:00,23.41,23.44,23.41,23.41,118100.0,15.4151,15.4349,15.4151,15.4151,118100.0
2010-07-28 14:35:00,23.42,23.44,23.42,23.43,30200.0,15.4217,15.4349,15.4217,15.4283,30200.0
2010-07-28 14:40:00,23.44,23.44,23.41,23.41,19500.0,15.4349,15.4349,15.4151,15.4151,19500.0
2010-07-28 14:45:00,23.41,23.41,23.37,23.37,37600.0,15.4151,15.4151,15.3888,15.3888,37600.0
2010-07-28 14:50:00,23.37,23.43,23.37,23.43,38400.0,15.3888,15.4283,15.3888,15.4283,38400.0
2010-07-28 14:55:00,23.43,23.44,23.4,23.41,71200.0,15.4283,15.4349,15.4086,15.4151,71200.0
2010-07-28 15:00:00,23.41,23.43,23.39,23.39,76600.0,15.4151,15.4283,15.402,15.402,76600.0
2010-07-28 15:05:00,23.39,23.39,23.35,23.35,73900.0,15.402,15.402,15.3756,15.3756,73900.0
2010-07-28 15:10:00,23.34,23.35,23.3,23.35,95200.0,15.3691,15.3756,15.3427,15.3756,95200.0
2010-07-28 15:15:00,23.34,23.35,23.34,23.35,75900.0,15.3691,15.3756,15.3691,15.3756,75900.0
2010-07-28 15:20:00,23.35,23.39,23.33,23.39,98800.0,15.3756,15.402,15.3625,15.402,98800.0
2010-07-28 15:25:00,23.39,23.42,23.38,23.42,85200.0,15.402,15.4217,15.3954,15.4217,85200.0
2010-07-28 15:30:00,23.42,23.48,23.42,23.45,171200.0,15.4217,15.4612,15.4217,15.4415,171200.0
2010-07-28 15:35:00,23.44,23.45,23.44,23.44,54000.0,15.4349,15.4415,15.4349,15.4349,54000.0
2010-07-28 15:40:00,23.43,23.46,23.43,23.46,65500.0,15.4283,15.4481,15.4283,15.4481,65500.0
2010-07-28 15:45:00,23.45,23.45,23.41,23.45,174000.0,15.4415,15.4415,15.4151,15.4415,174000.0
2010-07-28 15:50:00,23.44,23.44,23.38,23.4,106200.0,15.4349,15.4349,15.3954,15.4086,106200.0
2010-07-28 15:55:00,23.4,23.44,23.37,23.37,283300.0,15.4086,15.4349,15.3888,15.3888,283300.0
2010-07-29 09:30:00,23.54,23.64,23.5,23.51,46000.0,15.5008,15.5666,15.4744,15.481,46000.0
2010-07-29 09:35:00,23.5,23.58,23.46,23.56,134500.0,15.4744,15.5271,15.4481,15.5139,134500.0
2010-07-29 09:40:00,23.57,23.58,23.47,23.51,96700.0,15.5205,15.5271,15.4547,15.481,96700.0
2010-07-29 09:45:00,23.51,23.52,23.47,23.47,55000.0,15.481,15.4876,15.4547,15.4547,55000.0
2010-07-29 09:50:00,23.47,23.48,23.41,23.45,49600.0,15.4547,15.4612,15.4151,15.4415,49600.0
2010-07-29 09:55:00,23.44,23.5,23.41,23.5,72200.0,15.4349,15.4744,15.4151,15.4744,72200.0
2010-07-29 10:00:00,23.5,23.5,23.43,23.45,63000.0,15.4744,15.4744,15.4283,15.4415,63000.0
2010-07-29 10:05:00,23.45,23.46,23.4,23.46,79000.0,15.4415,15.4481,15.4086,15.4481,79000.0
2010-07-29 10:10:00,23.46,23.53,23.46,23.5,63700.0,15.4481,15.4942,15.4481,15.4744,63700.0
2010-07-29 10:15:00,23.49,23.53,23.49,23.52,48600.0,15.4678,15.4942,15.4678,15.4876,48600.0
2010-07-29 10:20:00,23.51,23.51,23.46,23.47,43000.0,15.481,15.481,15.4481,15.4547,43000.0
2010-07-29 10:25:00,23.47,23.47,23.4,23.42,57800.0,15.4547,15.4547,15.4086,15.4217,57800.0
2010-07-29 10:30:00,23.41,23.42,23.37,23.42,40100.0,15.4151,15.4217,15.3888,15.4217,40100.0
2010-07-29 10:35:00,23.42,23.45,23.39,23.42,98400.0,15.4217,15.4415,15.402,15.4217,98400.0
2010-07-29 10:40:00,23.42,23.42,23.36,23.37,53200.0,15.4217,15.4217,15.3822,15.3888,53200.0
2010-07-29 10:45:00,23.38,23.49,23.38,23.49,140000.0,15.3954,15.4678,15.3954,15.4678,140000.0
2010-07-29 10:50:00,23.5,23.51,23.46,23.46,47000.0,15.4744,15.481,15.4481,15.4481,47000.0
2010-07-29 10:55:00,23.46,23.46,23.42,23.42,62800.0,15.4481,15.4481,15.4217,15.4217,62800.0
2010-07-29 11:00:00,23.42,23.42,23.36,23.39,66600.0,15.4217,15.4217,15.3822,15.402,66600.0
2010-07-29 11:05:00,23.39,23.39,23.31,23.35,51300.0,15.402,15.402,15.3493,15.3756,51300.0
2010-07-29 11:10:00,23.34,23.35,23.32,23.33,73700.0,15.3691,15.3756,15.3559,15.3625,73700.0
2010-07-29 11:15:00,23.32,23.34,23.28,23.28,69000.0,15.3559,15.3691,15.3295,15.3295,69000.0
2010-07-29 11:20:00,23.27,23.28,23.25,23.28,41800.0,15.323,15.3295,15.3098,15.3295,41800.0
2010-07-29 11:25:00,23.28,23.28,23.21,23.22,62100.0,15.3295,15.3295,15.2835,15.29,62100.0
2010-07-29 11:30:00,23.21,23.21,23.12,23.16,79700.0,15.2835,15.2835,15.2242,15.2505,79700.0
2010-07-29 11:35:00,23.16,23.2,23.13,23.19,64900.0,15.2505,15.2769,15.2308,15.2703,64900.0
2010-07-29 11:40:00,23.18,23.2,23.17,23.17,78600.0,15.2637,15.2769,15.2571,15.2571,78600.0
2010-07-29 11:45:00,23.17,23.18,23.11,23.12,98700.0,15.2571,15.2637,15.2176,15.2242,98700.0
2010-07-29 11:50:00,23.13,23.14,23.1,23.1,33500.0,15.2308,15.2374,15.211,15.211,33500.0
2010-07-29 11:55:00,23.09,23.09,23.05,23.06,65200.0,15.2044,15.2044,15.1781,15.1847,65200.0
2010-07-29 12:00:00,23.06,23.06,22.99,23.01,77900.0,15.1847,15.1847,15.1386,15.1518,77900.0
2010-07-29 12:05:00,23.0,23.03,22.97,23.02,127600.0,15.1452,15.1649,15.1254,15.1583,127600.0
2010-07-29 12:10:00,23.03,23.05,23.01,23.03,51700.0,15.1649,15.1781,15.1518,15.1649,51700.0
2010-07-29 12:15:00,23.04,23.08,23.04,23.08,71600.0,15.1715,15.1978,15.1715,15.1978,71600.0
2010-07-29 12:20:00,23.08,23.08,23.04,23.05,62700.0,15.1978,15.1978,15.1715,15.1781,62700.0
2010-07-29 12:25:00,23.04,23.07,23.01,23.07,57800.0,15.1715,15.1913,15.1518,15.1913,57800.0
2010-07-29 12:30:00,23.07,23.07,23.02,23.03,50200.0,15.1913,15.1913,15.1583,15.1649,50200.0
2010-07-29 12:35:00,23.02,23.05,22.98,22.99,71600.0,15.1583,15.1781,15.132,15.1386,71600.0
2010-07-29 12:40:00,22.98,23.02,22.97,23.0,56300.0,15.132,15.1583,15.1254,15.1452,56300.0
2010-07-29 12:45:00,23.0,23.0,22.96,22.97,47600.0,15.1452,15.1452,15.1188,15.1254,47600.0
2010-07-29 12:50:00,22.97,23.08,22.97,23.07,100000.0,15.1254,15.1978,15.1254,15.1913,100000.0
2010-07-29 12:55:00,23.07,23.12,23.07,23.12,58900.0,15.1913,15.2242,15.1913,15.2242,58900.0
2010-07-29 13:00:00,23.12,23.15,23.11,23.15,47100.0,15.2242,15.2439,15.2176,15.2439,47100.0
2010-07-29 13:05:00,23.15,23.17,23.15,23.16,56300.0,15.2439,15.2571,15.2439,15.2505,56300.0
2010-07-29 13:10:00,23.17,23.19,23.14,23.19,21200.0,15.2571,15.2703,15.2374,15.2703,21200.0
2010-07-29 13:15:00,23.18,23.18,23.17,23.18,16100.0,15.2637,15.2637,15.2571,15.2637,16100.0
2010-07-29 13:20:00,23.18,23.18,23.15,23.15,15500.0,15.2637,15.2637,15.2439,15.2439,15500.0
2010-07-29 13:25:00,23.15,23.19,23.15,23.19,28100.0,15.2439,15.2703,15.2439,15.2703,28100.0
2010-07-29 13:30:00,23.19,23.22,23.19,23.2,68100.0,15.2703,15.29,15.2703,15.2769,68100.0
2010-07-29 13:35:00,23.2,23.25,23.2,23.25,49900.0,15.2769,15.3098,15.2769,15.3098,49900.0
2010-07-29 13:40:00,23.25,23.28,23.25,23.26,27200.0,15.3098,15.3295,15.3098,15.3164,27200.0
2010-07-29 13:45:00,23.26,23.28,23.25,23.28,23900.0,15.3164,15.3295,15.3098,15.3295,23900.0
2010-07-29 13:50:00,23.29,23.3,23.25,23.25,44200.0,15.3361,15.3427,15.3098,15.3098,44200.0
2010-07-29 13:55:00,23.25,23.25,23.25,23.25,20400.0,15.3098,15.3098,15.3098,15.3098,20400.0
2010-07-29 14:00:00,23.26,23.27,23.24,23.24,58900.0,15.3164,15.323,15.3032,15.3032,58900.0
2010-07-29 14:05:00,23.23,23.23,23.21,23.22,26700.0,15.2966,15.2966,15.2835,15.29,26700.0
2010-07-29 14:10:00,23.21,23.24,23.19,23.24,16200.0,15.2835,15.3032,15.2703,15.3032,16200.0
2010-07-29 14:15:00,23.24,23.25,23.23,23.25,20100.0,15.3032,15.3098,15.2966,15.3098,20100.0
2010-07-29 14:20:00,23.26,23.29,23.26,23.28,52100.0,15.3164,15.3361,15.3164,15.3295,52100.0
2010-07-29 14:25:00,23.28,23.32,23.28,23.32,33400.0,15.3295,15.3559,15.3295,15.3559,33400.0
2010-07-29 14:30:00,23.32,23.34,23.3,23.3,43900.0,15.3559,15.3691,15.3427,15.3427,43900.0
2010-07-29 14:35:00,23.3,23.37,23.3,23.37,74700.0,15.3427,15.3888,15.3427,15.3888,74700.0
2010-07-29 14:40:00,23.37,23.39,23.34,23.34,107500.0,15.3888,15.402,15.3691,15.3691,107500.0
2010-07-29 14:45:00,23.34,23.4,23.34,23.4,65900.0,15.3691,15.4086,15.3691,15.4086,65900.0
2010-07-29 14:50:00,23.4,23.41,23.36,23.37,274200.0,15.4086,15.4151,15.3822,15.3888,274200.0
2010-07-29 14:55:00,23.36,23.37,23.33,23.36,87500.0,15.3822,15.3888,15.3625,15.3822,87500.0
2010-07-29 15:00:00,23.36,23.36,23.33,23.34,39500.0,15.3822,15.3822,15.3625,15.3691,39500.0
2010-07-29 15:05:00,23.34,23.36,23.32,23.33,111900.0,15.3691,15.3822,15.3559,15.3625,111900.0
2010-07-29 15:10:00,23.34,23.4,23.34,23.4,55400.0,15.3691,15.4086,15.3691,15.4086,55400.0
2010-07-29 15:15:00,23.39,23.42,23.39,23.42,83900.0,15.402,15.4217,15.402,15.4217,83900.0
2010-07-29 15:20:00,23.42,23.42,23.38,23.4,143600.0,15.4217,15.4217,15.3954,15.4086,143600.0
2010-07-29 15:25:00,23.4,23.41,23.35,23.35,120200.0,15.4086,15.4151,15.3756,15.3756,120200.0
2010-07-29 15:30:00,23.35,23.36,23.32,23.33,151900.0,15.3756,15.3822,15.3559,15.3625,151900.0
2010-07-29 15:35:00,23.33,23.37,23.32,23.33,96400.0,15.3625,15.3888,15.3559,15.3625,96400.0
2010-07-29 15:40:00,23.32,23.32,23.26,23.31,105500.0,15.3559,15.3559,15.3164,15.3493,105500.0
2010-07-29 15:45:00,23.31,23.31,23.24,23.24,115200.0,15.3493,15.3493,15.3032,15.3032,115200.0
2010-07-29 15:50:00,23.23,23.28,23.23,23.26,67700.0,15.2966,15.3295,15.2966,15.3164,67700.0
2010-07-29 15:55:00,23.26,23.3,23.21,23.21,137200.0,15.3164,15.3427,15.2835,15.2835,137200.0
2010-07-30 09:30:00,23.02,23.06,23.01,23.03,67700.0,15.1583,15.1847,15.1518,15.1649,67700.0
2010-07-30 09:35:00,23.02,23.02,22.91,22.91,97700.0,15.1583,15.1583,15.0859,15.0859,97700.0
2010-07-30 09:40:00,22.91,23.02,22.91,22.97,215000.0,15.0859,15.1583,15.0859,15.1254,215000.0
2010-07-30 09:45:00,22.97,23.04,22.97,23.04,189200.0,15.1254,15.1715,15.1254,15.1715,189200.0
2010-07-30 09:50:00,23.04,23.09,22.99,23.0,116300.0,15.1715,15.2044,15.1386,15.1452,116300.0
2010-07-30 09:55:00,23.0,23.14,22.99,23.12,233400.0,15.1452,15.2374,15.1386,15.2242,233400.0
2010-07-30 10:00:00,23.12,23.26,23.11,23.22,175100.0,15.2242,15.3164,15.2176,15.29,175100.0
2010-07-30 10:05:00,23.22,23.28,23.2,23.2,106900.0,15.29,15.3295,15.2769,15.2769,106900.0
2010-07-30 10:10:00,23.2,23.23,23.17,23.22,78200.0,15.2769,15.2966,15.2571,15.29,78200.0
2010-07-30 10:15:00,23.23,23.25,23.16,23.16,60100.0,15.2966,15.3098,15.2505,15.2505,60100.0
2010-07-30 10:20:00,23.15,23.21,23.15,23.16,75300.0,15.2439,15.2835,15.2439,15.2505,75300.0
2010-07-30 10:25:00,23.15,23.19,23.15,23.17,59800.0,15.2439,15.2703,15.2439,15.2571,59800.0
2010-07-30 10:30:00,23.18,23.28,23.18,23.23,38700.0,15.2637,15.3295,15.2637,15.2966,38700.0
2010-07-30 10:35:00,23.23,23.28,23.23,23.27,103200.0,15.2966,15.3295,15.2966,15.323,103200.0
2010-07-30 10:40:00,23.27,23.37,23.27,23.37,104300.0,15.323,15.3888,15.323,15.3888,104300.0
2010-07-30 10:45:00,23.37,23.39,23.32,23.34,107300.0,15.3888,15.402,15.3559,15.3691,107300.0
2010-07-30 10:50:00,23.34,23.34,23.3,23.3,123500.0,15.3691,15.3691,15.3427,15.3427,123500.0
2010-07-30 10:55:00,23.3,23.32,23.3,23.32,35900.0,15.3427,15.3559,15.3427,15.3559,35900.0
2010-07-30 11:00:00,23.31,23.34,23.28,23.34,32900.0,15.3493,15.3691,15.3295,15.3691,32900.0
2010-07-30 11:05:00,23.34,23.34,23.31,23.31,26900.0,15.3691,15.3691,15.3493,15.3493,26900.0
2010-07-30 11:10:00,23.32,23.32,23.28,23.29,37300.0,15.3559,15.3559,15.3295,15.3361,37300.0
2010-07-30 11:15:00,23.29,23.3,23.26,23.27,19800.0,15.3361,15.3427,15.3164,15.323,19800.0
2010-07-30 11:20:00,23.26,23.27,23.19,23.21,43800.0,15.3164,15.323,15.2703,15.2835,43800.0
2010-07-30 11:25:00,23.21,23.26,23.21,23.22,32800.0,15.2835,15.3164,15.2835,15.29,32800.0
2010-07-30 11:30:00,23.23,23.25,23.23,23.23,48800.0,15.2966,15.3098,15.2966,15.2966,48800.0
2010-07-30 11:35:00,23.23,23.25,23.2,23.23,40700.0,15.2966,15.3098,15.2769,15.2966,40700.0
2010-07-30 11:40:00,23.23,23.24,23.21,23.21,44200.0,15.2966,15.3032,15.2835,15.2835,44200.0
2010-07-30 11:45:00,23.22,23.25,23.2,23.2,25100.0,15.29,15.3098,15.2769,15.2769,25100.0
2010-07-30 11:50:00,23.2,23.23,23.19,23.22,33900.0,15.2769,15.2966,15.2703,15.29,33900.0
2010-07-30 11:55:00,23.22,23.25,23.2,23.25,28500.0,15.29,15.3098,15.2769,15.3098,28500.0
2010-07-30 12:00:00,23.25,23.28,23.25,23.27,40700.0,15.3098,15.3295,15.3098,15.323,40700.0
2010-07-30 12:05:00,23.27,23.27,23.26,23.26,24300.0,15.323,15.323,15.3164,15.3164,24300.0
2010-07-30 12:10:00,23.26,23.26,23.2,23.25,46000.0,15.3164,15.3164,15.2769,15.3098,46000.0
2010-07-30 12:15:00,23.25,23.25,23.22,23.23,48500.0,15.3098,15.3098,15.29,15.2966,48500.0
2010-07-30 12:20:00,23.22,23.24,23.2,23.2,71500.0,15.29,15.3032,15.2769,15.2769,71500.0
2010-07-30 12:25:00,23.2,23.22,23.2,23.21,50400.0,15.2769,15.29,15.2769,15.2835,50400.0
2010-07-30 12:30:00,23.2,23.2,23.16,23.18,56000.0,15.2769,15.2769,15.2505,15.2637,56000.0
2010-07-30 12:35:00,23.19,23.22,23.19,23.22,19000.0,15.2703,15.29,15.2703,15.29,19000.0
2010-07-30 12:40:00,23.22,23.24,23.22,23.24,39700.0,15.29,15.3032,15.29,15.3032,39700.0
2010-07-30 12:45:00,23.24,23.26,23.24,23.26,53100.0,15.3032,15.3164,15.3032,15.3164,53100.0
2010-07-30 12:50:00,23.25,23.26,23.24,23.25,30000.0,15.3098,15.3164,15.3032,15.3098,30000.0
2010-07-30 12:55:00,23.26,23.27,23.24,23.26,31800.0,15.3164,15.323,15.3032,15.3164,31800.0
2010-07-30 13:00:00,23.25,23.27,23.24,23.24,19400.0,15.3098,15.323,15.3032,15.3032,19400.0
2010-07-30 13:05:00,23.24,23.25,23.24,23.24,15000.0,15.3032,15.3098,15.3032,15.3032,15000.0
2010-07-30 13:10:00,23.23,23.23,23.17,23.17,70200.0,15.2966,15.2966,15.2571,15.2571,70200.0
2010-07-30 13:15:00,23.18,23.18,23.1,23.11,77300.0,15.2637,15.2637,15.211,15.2176,77300.0
2010-07-30 13:20:00,23.12,23.13,23.08,23.11,30500.0,15.2242,15.2308,15.1978,15.2176,30500.0
2010-07-30 13:25:00,23.12,23.13,23.11,23.11,44700.0,15.2242,15.2308,15.2176,15.2176,44700.0
2010-07-30 13:30:00,23.1,23.1,23.02,23.02,123700.0,15.211,15.211,15.1583,15.1583,123700.0
2010-07-30 13:35:00,23.03,23.03,22.99,22.99,32800.0,15.1649,15.1649,15.1386,15.1386,32800.0
2010-07-30 13:40:00,22.98,23.02,22.98,22.99,256700.0,15.132,15.1583,15.132,15.1386,256700.0
2010-07-30 13:45:00,22.99,22.99,22.99,22.99,48200.0,15.1386,15.1386,15.1386,15.1386,48200.0
2010-07-30 13:50:00,22.99,23.02,22.99,22.99,149400.0,15.1386,15.1583,15.1386,15.1386,149400.0
2010-07-30 13:55:00,22.99,22.99,22.88,22.9,114500.0,15.1386,15.1386,15.0662,15.0793,114500.0
2010-07-30 14:00:00,22.9,22.93,22.88,22.89,127100.0,15.0793,15.0991,15.0662,15.0727,127100.0
2010-07-30 14:05:00,22.89,22.94,22.89,22.93,78700.0,15.0727,15.1057,15.0727,15.0991,78700.0
2010-07-30 14:10:00,22.93,23.01,22.93,23.01,86700.0,15.0991,15.1518,15.0991,15.1518,86700.0
2010-07-30 14:15:00,23.01,23.08,23.01,23.07,73700.0,15.1518,15.1978,15.1518,15.1913,73700.0
2010-07-30 14:20:00,23.07,23.09,23.06,23.09,65500.0,15.1913,15.2044,15.1847,15.2044,65500.0
2010-07-30 14:25:00,23.08,23.1,23.06,23.09,54100.0,15.1978,15.211,15.1847,15.2044,54100.0
2010-07-30 14:30:00,23.09,23.09,23.04,23.07,70700.0,15.2044,15.2044,15.1715,15.1913,70700.0
2010-07-30 14:35:00,23.07,23.07,23.05,23.05,35000.0,15.1913,15.1913,15.1781,15.1781,35000.0
2010-07-30 14:40:00,23.05,23.08,23.04,23.08,65500.0,15.1781,15.1978,15.1715,15.1978,65500.0
2010-07-30 14:45:00,23.07,23.07,23.05,23.05,13300.0,15.1913,15.1913,15.1781,15.1781,13300.0
2010-07-30 14:50:00,23.05,23.07,23.03,23.05,46400.0,15.1781,15.1913,15.1649,15.1781,46400.0
2010-07-30 14:55:00,23.04,23.05,23.02,23.02,60100.0,15.1715,15.1781,15.1583,15.1583,60100.0
2010-07-30 15:00:00,23.03,23.03,23.0,23.01,95700.0,15.1649,15.1649,15.1452,15.1518,95700.0
2010-07-30 15:05:00,23.01,23.04,23.0,23.04,82500.0,15.1518,15.1715,15.1452,15.1715,82500.0
2010-07-30 15:10:00,23.05,23.1,23.05,23.1,42000.0,15.1781,15.211,15.1781,15.211,42000.0
2010-07-30 15:15:00,23.1,23.17,23.1,23.15,86000.0,15.211,15.2571,15.211,15.2439,86000.0
2010-07-30 15:20:00,23.16,23.23,23.14,23.22,145900.0,15.2505,15.2966,15.2374,15.29,145900.0
2010-07-30 15:25:00,23.22,23.24,23.17,23.19,101900.0,15.29,15.3032,15.2571,15.2703,101900.0
2010-07-30 15:30:00,23.19,23.21,23.17,23.18,86600.0,15.2703,15.2835,15.2571,15.2637,86600.0
2010-07-30 15:35:00,23.19,23.2,23.16,23.17,110900.0,15.2703,15.2769,15.2505,15.2571,110900.0
2010-07-30 15:40:00,23.16,23.2,23.16,23.19,93200.0,15.2505,15.2769,15.2505,15.2703,93200.0
2010-07-30 15:45:00,23.2,23.23,23.17,23.17,247200.0,15.2769,15.2966,15.2571,15.2571,247200.0
2010-07-30 15:50:00,23.17,23.18,23.15,23.15,135900.0,15.2571,15.2637,15.2439,15.2439,135900.0
2010-07-30 15:55:00,23.16,23.18,23.07,23.07,309000.0,15.2505,15.2637,15.1913,15.1913,309000.0
2010-08-02 09:30:00,23.44,23.57,23.43,23.5,150300.0,15.4349,15.5205,15.4283,15.4744,150300.0
2010-08-02 09:35:00,23.5,23.51,23.45,23.5,74900.0,15.4744,15.481,15.4415,15.4744,74900.0
2010-08-02 09:40:00,23.49,23.5,23.46,23.48,86400.0,15.4678,15.4744,15.4481,15.4612,86400.0
2010-08-02 09:45:00,23.48,23.52,23.47,23.52,126600.0,15.4612,15.4876,15.4547,15.4876,126600.0
2010-08-02 09:50:00,23.53,23.56,23.53,23.54,74700.0,15.4942,15.5139,15.4942,15.5008,74700.0
2010-08-02 09:55:00,23.53,23.64,23.53,23.64,120700.0,15.4942,15.5666,15.4942,15.5666,120700.0
2010-08-02 10:00:00,23.64,23.76,23.63,23.76,259000.0,15.5666,15.6456,15.56,15.6456,259000.0
2010-08-02 10:05:00,23.77,23.78,23.67,23.67,154400.0,15.6522,15.6588,15.5864,15.5864,154400.0
2010-08-02 10:10:00,23.68,23.74,23.67,23.74,57200.0,15.5929,15.6324,15.5864,15.6324,57200.0
2010-08-02 10:15:00,23.75,23.76,23.71,23.72,77100.0,15.639,15.6456,15.6127,15.6193,77100.0
2010-08-02 10:20:00,23.72,23.74,23.69,23.69,138100.0,15.6193,15.6324,15.5995,15.5995,138100.0
2010-08-02 10:25:00,23.69,23.7,23.69,23.7,41700.0,15.5995,15.6061,15.5995,15.6061,41700.0
2010-08-02 10:30:00,23.71,23.72,23.66,23.69,78600.0,15.6127,15.6193,15.5798,15.5995,78600.0
2010-08-02 10:35:00,23.69,23.72,23.68,23.69,59200.0,15.5995,15.6193,15.5929,15.5995,59200.0
2010-08-02 10:40:00,23.68,23.68,23.65,23.67,55900.0,15.5929,15.5929,15.5732,15.5864,55900.0
2010-08-02 10:45:00,23.66,23.67,23.66,23.67,32700.0,15.5798,15.5864,15.5798,15.5864,32700.0
2010-08-02 10:50:00,23.68,23.71,23.68,23.7,35600.0,15.5929,15.6127,15.5929,15.6061,35600.0
2010-08-02 10:55:00,23.7,23.7,23.66,23.7,61100.0,15.6061,15.6061,15.5798,15.6061,61100.0
2010-08-02 11:00:00,23.71,23.72,23.7,23.72,71300.0,15.6127,15.6193,15.6061,15.6193,71300.0
2010-08-02 11:05:00,23.72,23.73,23.71,23.73,55400.0,15.6193,15.6259,15.6127,15.6259,55400.0
2010-08-02 11:10:00,23.73,23.73,23.7,23.7,31400.0,15.6259,15.6259,15.6061,15.6061,31400.0
2010-08-02 11:15:00,23.71,23.76,23.71,23.75,48800.0,15.6127,15.6456,15.6127,15.639,48800.0
2010-08-02 11:20:00,23.75,23.75,23.72,23.73,96400.0,15.639,15.639,15.6193,15.6259,96400.0
2010-08-02 11:25:00,23.74,23.76,23.74,23.76,19600.0,15.6324,15.6456,15.6324,15.6456,19600.0
2010-08-02 11:30:00,23.77,23.8,23.75,23.8,72700.0,15.6522,15.672,15.639,15.672,72700.0
2010-08-02 11:35:00,23.8,23.8,23.75,23.75,39500.0,15.672,15.672,15.639,15.639,39500.0
2010-08-02 11:40:00,23.74,23.76,23.74,23.75,30300.0,15.6324,15.6456,15.6324,15.639,30300.0
2010-08-02 11:45:00,23.75,23.78,23.75,23.75,85200.0,15.639,15.6588,15.639,15.639,85200.0
2010-08-02 11:50:00,23.75,23.77,23.74,23.74,30600.0,15.639,15.6522,15.6324,15.6324,30600.0
2010-08-02 11:55:00,23.75,23.77,23.74,23.77,48700.0,15.639,15.6522,15.6324,15.6522,48700.0
2010-08-02 12:00:00,23.77,23.77,23.74,23.74,25200.0,15.6522,15.6522,15.6324,15.6324,25200.0
2010-08-02 12:05:00,23.74,23.78,23.72,23.77,97300.0,15.6324,15.6588,15.6193,15.6522,97300.0
2010-08-02 12:10:00,23.77,23.77,23.74,23.75,44200.0,15.6522,15.6522,15.6324,15.639,44200.0
2010-08-02 12:15:00,23.76,23.78,23.74,23.75,37900.0,15.6456,15.6588,15.6324,15.639,37900.0
2010-08-02 12:20:00,23.74,23.75,23.72,23.72,32800.0,15.6324,15.639,15.6193,15.6193,32800.0
2010-08-02 12:25:00,23.72,23.72,23.71,23.72,30900.0,15.6193,15.6193,15.6127,15.6193,30900.0
2010-08-02 12:30:00,23.72,23.73,23.72,23.73,8000.0,15.6193,15.6259,15.6193,15.6259,8000.0
2010-08-02 12:35:00,23.72,23.72,23.71,23.72,48700.0,15.6193,15.6193,15.6127,15.6193,48700.0
2010-08-02 12:40:00,23.73,23.73,23.71,23.73,32100.0,15.6259,15.6259,15.6127,15.6259,32100.0
2010-08-02 12:45:00,23.73,23.73,23.69,23.69,48900.0,15.6259,15.6259,15.5995,15.5995,48900.0
2010-08-02 12:50:00,23.68,23.71,23.68,23.71,92700.0,15.5929,15.6127,15.5929,15.6127,92700.0
2010-08-02 12:55:00,23.7,23.72,23.7,23.71,40000.0,15.6061,15.6193,15.6061,15.6127,40000.0
2010-08-02 13:00:00,23.72,23.74,23.72,23.74,50500.0,15.6193,15.6324,15.6193,15.6324,50500.0
2010-08-02 13:05:00,23.74,23.75,23.74,23.74,4400.0,15.6324,15.639,15.6324,15.6324,4400.0
2010-08-02 13:10:00,23.74,23.75,23.71,23.74,99500.0,15.6324,15.639,15.6127,15.6324,99500.0
2010-08-02 13:15:00,23.74,23.76,23.74,23.76,112300.0,15.6324,15.6456,15.6324,15.6456,112300.0
2010-08-02 13:20:00,23.77,23.8,23.77,23.79,36200.0,15.6522,15.672,15.6522,15.6654,36200.0
2010-08-02 13:25:00,23.79,23.79,23.77,23.77,25400.0,15.6654,15.6654,15.6522,15.6522,25400.0
2010-08-02 13:30:00,23.77,23.77,23.74,23.75,27700.0,15.6522,15.6522,15.6324,15.639,27700.0
2010-08-02 13:35:00,23.75,23.82,23.74,23.79,156600.0,15.639,15.6851,15.6324,15.6654,156600.0
2010-08-02 13:40:00,23.79,23.83,23.79,23.82,133600.0,15.6654,15.6917,15.6654,15.6851,133600.0
2010-08-02 13:45:00,23.82,23.84,23.8,23.8,21700.0,15.6851,15.6983,15.672,15.672,21700.0
2010-08-02 13:50:00,23.8,23.8,23.8,23.8,39400.0,15.672,15.672,15.672,15.672,39400.0
2010-08-02 13:55:00,23.81,23.82,23.81,23.82,17400.0,15.6785,15.6851,15.6785,15.6851,17400.0
2010-08-02 14:00:00,23.81,23.83,23.81,23.82,70300.0,15.6785,15.6917,15.6785,15.6851,70300.0
2010-08-02 14:05:00,23.82,23.83,23.81,23.82,8900.0,15.6851,15.6917,15.6785,15.6851,8900.0
2010-08-02 14:10:00,23.83,23.88,23.83,23.88,54200.0,15.6917,15.7246,15.6917,15.7246,54200.0
2010-08-02 14:15:00,23.88,23.88,23.85,23.85,84500.0,15.7246,15.7246,15.7049,15.7049,84500.0
2010-08-02 14:20:00,23.85,23.85,23.83,23.85,8000.0,15.7049,15.7049,15.6917,15.7049,8000.0
2010-08-02 14:25:00,23.85,23.85,23.84,23.85,60800.0,15.7049,15.7049,15.6983,15.7049,60800.0
2010-08-02 14:30:00,23.85,23.89,23.85,23.89,80800.0,15.7049,15.7312,15.7049,15.7312,80800.0
2010-08-02 14:35:00,23.9,23.93,23.9,23.92,80300.0,15.7378,15.7576,15.7378,15.751,80300.0
2010-08-02 14:40:00,23.92,23.93,23.91,23.93,102300.0,15.751,15.7576,15.7444,15.7576,102300.0
2010-08-02 14:45:00,23.94,23.94,23.89,23.89,55500.0,15.7641,15.7641,15.7312,15.7312,55500.0
2010-08-02 14:50:00,23.89,23.91,23.89,23.91,34900.0,15.7312,15.7444,15.7312,15.7444,34900.0
2010-08-02 14:55:00,23.91,23.93,23.91,23.91,43700.0,15.7444,15.7576,15.7444,15.7444,43700.0
2010-08-02 15:00:00,23.92,23.92,23.88,23.88,41200.0,15.751,15.751,15.7246,15.7246,41200.0
2010-08-02 15:05:00,23.88,23.9,23.88,23.9,30500.0,15.7246,15.7378,15.7246,15.7378,30500.0
2010-08-02 15:10:00,23.9,23.9,23.88,23.88,32800.0,15.7378,15.7378,15.7246,15.7246,32800.0
2010-08-02 15:15:00,23.89,23.93,23.88,23.93,225500.0,15.7312,15.7576,15.7246,15.7576,225500.0
2010-08-02 15:20:00,23.93,23.93,23.91,23.92,159700.0,15.7576,15.7576,15.7444,15.751,159700.0
2010-08-02 15:25:00,23.92,23.92,23.92,23.92,85300.0,15.751,15.751,15.751,15.751,85300.0
2010-08-02 15:30:00,23.93,23.93,23.88,23.91,273600.0,15.7576,15.7576,15.7246,15.7444,273600.0
2010-08-02 15:35:00,23.91,23.93,23.87,23.87,214200.0,15.7444,15.7576,15.7181,15.7181,214200.0
2010-08-02 15:40:00,23.86,23.92,23.85,23.92,243400.0,15.7115,15.751,15.7049,15.751,243400.0
2010-08-02 15:45:00,23.92,23.92,23.89,23.9,196400.0,15.751,15.751,15.7312,15.7378,196400.0
2010-08-02 15:50:00,23.9,23.9,23.86,23.87,300500.0,15.7378,15.7378,15.7115,15.7181,300500.0
2010-08-02 15:55:00,23.88,23.88,23.8,23.8,242700.0,15.7246,15.7246,15.672,15.672,242700.0
2010-08-03 09:30:00,23.85,23.85,23.74,23.84,68400.0,15.7049,15.7049,15.6324,15.6983,68400.0
2010-08-03 09:35:00,23.84,23.87,23.78,23.87,77500.0,15.6983,15.7181,15.6588,15.7181,77500.0
2010-08-03 09:40:00,23.87,23.88,23.76,23.76,30900.0,15.7181,15.7246,15.6456,15.6456,30900.0
2010-08-03 09:45:00,23.76,23.76,23.66,23.66,86700.0,15.6456,15.6456,15.5798,15.5798,86700.0
2010-08-03 09:50:00,23.65,23.7,23.64,23.69,49600.0,15.5732,15.6061,15.5666,15.5995,49600.0
2010-08-03 09:55:00,23.68,23.71,23.65,23.7,44900.0,15.5929,15.6127,15.5732,15.6061,44900.0
2010-08-03 10:00:00,23.69,23.7,23.63,23.7,93100.0,15.5995,15.6061,15.56,15.6061,93100.0
2010-08-03 10:05:00,23.7,23.71,23.65,23.68,52600.0,15.6061,15.6127,15.5732,15.5929,52600.0
2010-08-03 10:10:00,23.68,23.68,23.64,23.64,40200.0,15.5929,15.5929,15.5666,15.5666,40200.0
2010-08-03 10:15:00,23.64,23.71,23.64,23.71,48000.0,15.5666,15.6127,15.5666,15.6127,48000.0
2010-08-03 10:20:00,23.7,23.72,23.69,23.71,44200.0,15.6061,15.6193,15.5995,15.6127,44200.0
2010-08-03 10:25:00,23.7,23.7,23.68,23.68,10500.0,15.6061,15.6061,15.5929,15.5929,10500.0
2010-08-03 10:30:00,23.68,23.73,23.67,23.73,58100.0,15.5929,15.6259,15.5864,15.6259,58100.0
2010-08-03 10:35:00,23.73,23.73,23.69,23.72,33200.0,15.6259,15.6259,15.5995,15.6193,33200.0
2010-08-03 10:40:00,23.73,23.78,23.72,23.78,43900.0,15.6259,15.6588,15.6193,15.6588,43900.0
2010-08-03 10:45:00,23.77,23.85,23.77,23.84,37000.0,15.6522,15.7049,15.6522,15.6983,37000.0
2010-08-03 10:50:00,23.83,23.84,23.82,23.83,63600.0,15.6917,15.6983,15.6851,15.6917,63600.0
2010-08-03 10:55:00,23.83,23.84,23.82,23.83,36200.0,15.6917,15.6983,15.6851,15.6917,36200.0
2010-08-03 11:00:00,23.83,23.83,23.81,23.82,40700.0,15.6917,15.6917,15.6785,15.6851,40700.0
2010-08-03 11:05:00,23.82,23.82,23.81,23.82,25400.0,15.6851,15.6851,15.6785,15.6851,25400.0
2010-08-03 11:10:00,23.82,23.82,23.78,23.78,24800.0,15.6851,15.6851,15.6588,15.6588,24800.0
2010-08-03 11:15:00,23.78,23.81,23.78,23.79,51600.0,15.6588,15.6785,15.6588,15.6654,51600.0
2010-08-03 11:20:00,23.78,23.81,23.78,23.78,53500.0,15.6588,15.6785,15.6588,15.6588,53500.0
2010-08-03 11:25:00,23.78,23.78,23.75,23.75,39500.0,15.6588,15.6588,15.639,15.639,39500.0
2010-08-03 11:30:00,23.75,23.78,23.75,23.78,31800.0,15.639,15.6588,15.639,15.6588,31800.0
2010-08-03 11:35:00,23.77,23.79,23.77,23.79,10600.0,15.6522,15.6654,15.6522,15.6654,10600.0
2010-08-03 11:40:00,23.78,23.81,23.78,23.79,72500.0,15.6588,15.6785,15.6588,15.6654,72500.0
2010-08-03 11:45:00,23.8,23.81,23.78,23.78,55000.0,15.672,15.6785,15.6588,15.6588,55000.0
2010-08-03 11:50:00,23.79,23.82,23.79,23.82,19400.0,15.6654,15.6851,15.6654,15.6851,19400.0
2010-08-03 11:55:00,23.82,23.82,23.82,23.82,8800.0,15.6851,15.6851,15.6851,15.6851,8800.0
2010-08-03 12:00:00,23.81,23.81,23.75,23.75,62700.0,15.6785,15.6785,15.639,15.639,62700.0
2010-08-03 12:05:00,23.75,23.75,23.75,23.75,800.0,15.639,15.639,15.639,15.639,800.0
2010-08-03 12:10:00,23.75,23.76,23.75,23.76,10700.0,15.639,15.6456,15.639,15.6456,10700.0
2010-08-03 12:15:00,23.75,23.75,23.7,23.71,33100.0,15.639,15.639,15.6061,15.6127,33100.0
2010-08-03 12:20:00,23.72,23.73,23.72,23.73,24500.0,15.6193,15.6259,15.6193,15.6259,24500.0
2010-08-03 12:25:00,23.72,23.72,23.67,23.69,66800.0,15.6193,15.6193,15.5864,15.5995,66800.0
2010-08-03 12:30:00,23.7,23.75,23.69,23.74,78300.0,15.6061,15.639,15.5995,15.6324,78300.0
2010-08-03 12:35:00,23.73,23.76,23.73,23.76,40400.0,15.6259,15.6456,15.6259,15.6456,40400.0
2010-08-03 12:40:00,23.76,23.76,23.75,23.75,19200.0,15.6456,15.6456,15.639,15.639,19200.0
2010-08-03 12:45:00,23.75,23.75,23.74,23.74,25600.0,15.639,15.639,15.6324,15.6324,25600.0
2010-08-03 12:50:00,23.74,23.75,23.74,23.75,8600.0,15.6324,15.639,15.6324,15.639,8600.0
2010-08-03 12:55:00,23.75,23.77,23.73,23.73,36600.0,15.639,15.6522,15.6259,15.6259,36600.0
2010-08-03 13:00:00,23.73,23.73,23.68,23.69,45000.0,15.6259,15.6259,15.5929,15.5995,45000.0
2010-08-03 13:05:00,23.68,23.68,23.65,23.65,28500.0,15.5929,15.5929,15.5732,15.5732,28500.0
2010-08-03 13:10:00,23.66,23.67,23.65,23.67,29700.0,15.5798,15.5864,15.5732,15.5864,29700.0
2010-08-03 13:15:00,23.67,23.68,23.67,23.67,10100.0,15.5864,15.5929,15.5864,15.5864,10100.0
2010-08-03 13:20:00,23.67,23.67,23.67,23.67,13800.0,15.5864,15.5864,15.5864,15.5864,13800.0
2010-08-03 13:25:00,23.68,23.7,23.67,23.68,20700.0,15.5929,15.6061,15.5864,15.5929,20700.0
2010-08-03 13:30:00,23.68,23.7,23.68,23.7,8200.0,15.5929,15.6061,15.5929,15.6061,8200.0
2010-08-03 13:35:00,23.69,23.72,23.69,23.72,30400.0,15.5995,15.6193,15.5995,15.6193,30400.0
2010-08-03 13:40:00,23.72,23.72,23.7,23.7,7800.0,15.6193,15.6193,15.6061,15.6061,7800.0
2010-08-03 13:45:00,23.69,23.69,23.67,23.67,10200.0,15.5995,15.5995,15.5864,15.5864,10200.0
2010-08-03 13:50:00,23.67,23.69,23.66,23.69,49100.0,15.5864,15.5995,15.5798,15.5995,49100.0
2010-08-03 13:55:00,23.69,23.72,23.69,23.69,37400.0,15.5995,15.6193,15.5995,15.5995,37400.0
2010-08-03 14:00:00,23.68,23.7,23.68,23.68,13400.0,15.5929,15.6061,15.5929,15.5929,13400.0
2010-08-03 14:05:00,23.69,23.69,23.68,23.69,14600.0,15.5995,15.5995,15.5929,15.5995,14600.0
2010-08-03 14:10:00,23.69,23.71,23.69,23.71,20500.0,15.5995,15.6127,15.5995,15.6127,20500.0
2010-08-03 14:15:00,23.7,23.74,23.7,23.73,70500.0,15.6061,15.6324,15.6061,15.6259,70500.0
2010-08-03 14:20:00,23.73,23.73,23.7,23.7,16200.0,15.6259,15.6259,15.6061,15.6061,16200.0
2010-08-03 14:25:00,23.7,23.73,23.7,23.73,23800.0,15.6061,15.6259,15.6061,15.6259,23800.0
2010-08-03 14:30:00,23.74,23.74,23.72,23.72,13700.0,15.6324,15.6324,15.6193,15.6193,13700.0
2010-08-03 14:35:00,23.73,23.73,23.7,23.71,32700.0,15.6259,15.6259,15.6061,15.6127,32700.0
2010-08-03 14:40:00,23.71,23.72,23.7,23.71,24500.0,15.6127,15.6193,15.6061,15.6127,24500.0
2010-08-03 14:45:00,23.7,23.72,23.7,23.72,15100.0,15.6061,15.6193,15.6061,15.6193,15100.0
2010-08-03 14:50:00,23.71,23.72,23.7,23.72,31400.0,15.6127,15.6193,15.6061,15.6193,31400.0
2010-08-03 14:55:00,23.72,23.74,23.7,23.74,42600.0,15.6193,15.6324,15.6061,15.6324,42600.0
2010-08-03 15:00:00,23.74,23.74,23.71,23.72,33900.0,15.6324,15.6324,15.6127,15.6193,33900.0
2010-08-03 15:05:00,23.72,23.73,23.7,23.73,33600.0,15.6193,15.6259,15.6061,15.6259,33600.0
2010-08-03 15:10:00,23.73,23.76,23.73,23.76,21300.0,15.6259,15.6456,15.6259,15.6456,21300.0
2010-08-03 15:15:00,23.75,23.75,23.74,23.74,24100.0,15.639,15.639,15.6324,15.6324,24100.0
2010-08-03 15:20:00,23.73,23.73,23.71,23.71,8800.0,15.6259,15.6259,15.6127,15.6127,8800.0
2010-08-03 15:25:00,23.72,23.72,23.68,23.71,33000.0,15.6193,15.6193,15.5929,15.6127,33000.0
2010-08-03 15:30:00,23.71,23.73,23.71,23.72,28500.0,15.6127,15.6259,15.6127,15.6193,28500.0
2010-08-03 15:35:00,23.71,23.72,23.7,23.71,24900.0,15.6127,15.6193,15.6061,15.6127,24900.0
2010-08-03 15:40:00,23.71,23.74,23.71,23.71,80500.0,15.6127,15.6324,15.6127,15.6127,80500.0
2010-08-03 15:45:00,23.71,23.74,23.68,23.72,137600.0,15.6127,15.6324,15.5929,15.6193,137600.0
2010-08-03 15:50:00,23.73,23.77,23.73,23.75,70900.0,15.6259,15.6522,15.6259,15.639,70900.0
2010-08-03 15:55:00,23.75,23.81,23.75,23.81,269400.0,15.639,15.6785,15.639,15.6785,269400.0
2010-08-04 09:30:00,23.78,23.88,23.78,23.83,102300.0,15.6588,15.7246,15.6588,15.6917,102300.0
2010-08-04 09:35:00,23.84,23.91,23.81,23.81,116000.0,15.6983,15.7444,15.6785,15.6785,116000.0
2010-08-04 09:40:00,23.81,23.96,23.81,23.96,82800.0,15.6785,15.7773,15.6785,15.7773,82800.0
2010-08-04 09:45:00,23.95,23.97,23.94,23.94,76300.0,15.7707,15.7839,15.7641,15.7641,76300.0
2010-08-04 09:50:00,23.94,23.98,23.93,23.98,83800.0,15.7641,15.7905,15.7576,15.7905,83800.0
2010-08-04 09:55:00,23.97,23.99,23.95,23.98,58300.0,15.7839,15.7971,15.7707,15.7905,58300.0
2010-08-04 10:00:00,23.99,24.0,23.97,23.98,321900.0,15.7971,15.8037,15.7839,15.7905,321900.0
2010-08-04 10:05:00,23.98,23.99,23.93,23.94,136300.0,15.7905,15.7971,15.7576,15.7641,136300.0
2010-08-04 10:10:00,23.94,23.95,23.89,23.94,126800.0,15.7641,15.7707,15.7312,15.7641,126800.0
2010-08-04 10:15:00,23.94,23.95,23.8,23.82,98400.0,15.7641,15.7707,15.672,15.6851,98400.0
2010-08-04 10:20:00,23.82,23.92,23.81,23.92,132700.0,15.6851,15.751,15.6785,15.751,132700.0
2010-08-04 10:25:00,23.91,23.97,23.91,23.94,91000.0,15.7444,15.7839,15.7444,15.7641,91000.0
2010-08-04 10:30:00,23.95,23.96,23.93,23.93,32700.0,15.7707,15.7773,15.7576,15.7576,32700.0
2010-08-04 10:35:00,23.92,23.92,23.87,23.89,65600.0,15.751,15.751,15.7181,15.7312,65600.0
2010-08-04 10:40:00,23.89,23.94,23.89,23.94,46000.0,15.7312,15.7641,15.7312,15.7641,46000.0
2010-08-04 10:45:00,23.95,23.99,23.95,23.98,73800.0,15.7707,15.7971,15.7707,15.7905,73800.0
2010-08-04 10:50:00,23.97,23.98,23.96,23.97,60000.0,15.7839,15.7905,15.7773,15.7839,60000.0
2010-08-04 10:55:00,23.97,23.97,23.95,23.97,46900.0,15.7839,15.7839,15.7707,15.7839,46900.0
2010-08-04 11:00:00,23.97,23.97,23.93,23.94,37900.0,15.7839,15.7839,15.7576,15.7641,37900.0
2010-08-04 11:05:00,23.94,23.97,23.94,23.97,10200.0,15.7641,15.7839,15.7641,15.7839,10200.0
2010-08-04 11:10:00,23.97,24.0,23.97,23.99,62700.0,15.7839,15.8037,15.7839,15.7971,62700.0
2010-08-04 11:15:00,24.0,24.02,23.99,24.01,132800.0,15.8037,15.8168,15.7971,15.8102,132800.0
2010-08-04 11:20:00,24.01,24.05,24.01,24.05,52100.0,15.8102,15.8366,15.8102,15.8366,52100.0
2010-08-04 11:25:00,24.04,24.13,24.04,24.1,218300.0,15.83,15.8893,15.83,15.8695,218300.0
2010-08-04 11:30:00,24.1,24.1,24.08,24.09,56900.0,15.8695,15.8695,15.8563,15.8629,56900.0
2010-08-04 11:35:00,24.09,24.12,24.08,24.12,72600.0,15.8629,15.8827,15.8563,15.8827,72600.0
2010-08-04 11:40:00,24.11,24.12,24.09,24.12,46600.0,15.8761,15.8827,15.8629,15.8827,46600.0
2010-08-04 11:45:00,24.11,24.14,24.09,24.12,119700.0,15.8761,15.8958,15.8629,15.8827,119700.0
2010-08-04 11:50:00,24.11,24.14,24.09,24.1,116900.0,15.8761,15.8958,15.8629,15.8695,116900.0
2010-08-04 11:55:00,24.11,24.13,24.1,24.1,144400.0,15.8761,15.8893,15.8695,15.8695,144400.0
2010-08-04 12:00:00,24.09,24.12,24.09,24.11,55200.0,15.8629,15.8827,15.8629,15.8761,55200.0
2010-08-04 12:05:00,24.11,24.17,24.11,24.17,92800.0,15.8761,15.9156,15.8761,15.9156,92800.0
2010-08-04 12:10:00,24.16,24.18,24.16,24.17,117400.0,15.909,15.9222,15.909,15.9156,117400.0
2010-08-04 12:15:00,24.17,24.18,24.15,24.16,105800.0,15.9156,15.9222,15.9024,15.909,105800.0
2010-08-04 12:20:00,24.16,24.23,24.16,24.2,397300.0,15.909,15.9551,15.909,15.9354,397300.0
2010-08-04 12:25:00,24.2,24.23,24.19,24.19,225200.0,15.9354,15.9551,15.9288,15.9288,225200.0
2010-08-04 12:30:00,24.19,24.24,24.19,24.23,153100.0,15.9288,15.9617,15.9288,15.9551,153100.0
2010-08-04 12:35:00,24.23,24.25,24.23,24.23,57700.0,15.9551,15.9683,15.9551,15.9551,57700.0
2010-08-04 12:40:00,24.22,24.22,24.21,24.22,31200.0,15.9485,15.9485,15.9419,15.9485,31200.0
2010-08-04 12:45:00,24.22,24.23,24.2,24.2,31100.0,15.9485,15.9551,15.9354,15.9354,31100.0
2010-08-04 12:50:00,24.2,24.2,24.16,24.16,99200.0,15.9354,15.9354,15.909,15.909,99200.0
2010-08-04 12:55:00,24.16,24.16,24.13,24.13,26400.0,15.909,15.909,15.8893,15.8893,26400.0
2010-08-04 13:00:00,24.13,24.14,24.13,24.13,23600.0,15.8893,15.8958,15.8893,15.8893,23600.0
2010-08-04 13:05:00,24.13,24.13,24.08,24.09,87500.0,15.8893,15.8893,15.8563,15.8629,87500.0
2010-08-04 13:10:00,24.08,24.08,24.06,24.08,56400.0,15.8563,15.8563,15.8432,15.8563,56400.0
2010-08-04 13:15:00,24.08,24.09,24.06,24.09,82500.0,15.8563,15.8629,15.8432,15.8629,82500.0
2010-08-04 13:20:00,24.09,24.1,24.05,24.05,103100.0,15.8629,15.8695,15.8366,15.8366,103100.0
2010-08-04 13:25:00,24.05,24.05,24.01,24.04,151400.0,15.8366,15.8366,15.8102,15.83,151400.0
2010-08-04 13:30:00,24.04,24.05,24.03,24.05,42700.0,15.83,15.8366,15.8234,15.8366,42700.0
2010-08-04 13:35:00,24.05,24.1,24.05,24.08,99600.0,15.8366,15.8695,15.8366,15.8563,99600.0
2010-08-04 13:40:00,24.08,24.08,24.06,24.08,32800.0,15.8563,15.8563,15.8432,15.8563,32800.0
2010-08-04 13:45:00,24.08,24.1,24.08,24.09,65700.0,15.8563,15.8695,15.8563,15.8629,65700.0
2010-08-04 13:50:00,24.09,24.1,24.09,24.09,9600.0,15.8629,15.8695,15.8629,15.8629,9600.0
2010-08-04 13:55:00,24.09,24.09,24.06,24.07,16800.0,15.8629,15.8629,15.8432,15.8497,16800.0
2010-08-04 14:00:00,24.07,24.13,24.06,24.12,102400.0,15.8497,15.8893,15.8432,15.8827,102400.0
2010-08-04 14:05:00,24.12,24.12,24.1,24.1,5900.0,15.8827,15.8827,15.8695,15.8695,5900.0
2010-08-04 14:10:00,24.11,24.12,24.1,24.11,32500.0,15.8761,15.8827,15.8695,15.8761,32500.0
2010-08-04 14:15:00,24.11,24.12,24.1,24.11,32900.0,15.8761,15.8827,15.8695,15.8761,32900.0
2010-08-04 14:20:00,24.11,24.11,24.1,24.1,15200.0,15.8761,15.8761,15.8695,15.8695,15200.0
2010-08-04 14:25:00,24.1,24.11,24.1,24.11,37200.0,15.8695,15.8761,15.8695,15.8761,37200.0
2010-08-04 14:30:00,24.11,24.13,24.11,24.11,44700.0,15.8761,15.8893,15.8761,15.8761,44700.0
2010-08-04 14:35:00,24.1,24.11,24.08,24.08,27600.0,15.8695,15.8761,15.8563,15.8563,27600.0
2010-08-04 14:40:00,24.09,24.12,24.09,24.12,70500.0,15.8629,15.8827,15.8629,15.8827,70500.0
2010-08-04 14:45:00,24.12,24.13,24.11,24.11,41600.0,15.8827,15.8893,15.8761,15.8761,41600.0
2010-08-04 14:50:00,24.12,24.12,24.1,24.11,95700.0,15.8827,15.8827,15.8695,15.8761,95700.0
2010-08-04 14:55:00,24.11,24.11,24.09,24.1,27900.0,15.8761,15.8761,15.8629,15.8695,27900.0
2010-08-04 15:00:00,24.1,24.1,24.08,24.09,57400.0,15.8695,15.8695,15.8563,15.8629,57400.0
2010-08-04 15:05:00,24.1,24.13,24.1,24.11,101500.0,15.8695,15.8893,15.8695,15.8761,101500.0
2010-08-04 15:10:00,24.11,24.12,24.1,24.11,33400.0,15.8761,15.8827,15.8695,15.8761,33400.0
2010-08-04 15:15:00,24.12,24.14,24.11,24.13,58800.0,15.8827,15.8958,15.8761,15.8893,58800.0
2010-08-04 15:20:00,24.13,24.14,24.13,24.13,28800.0,15.8893,15.8958,15.8893,15.8893,28800.0
2010-08-04 15:25:00,24.14,24.16,24.12,24.12,158400.0,15.8958,15.909,15.8827,15.8827,158400.0
2010-08-04 15:30:00,24.12,24.15,24.12,24.15,74700.0,15.8827,15.9024,15.8827,15.9024,74700.0
2010-08-04 15:35:00,24.15,24.16,24.13,24.16,129800.0,15.9024,15.909,15.8893,15.909,129800.0
2010-08-04 15:40:00,24.16,24.19,24.16,24.17,197200.0,15.909,15.9288,15.909,15.9156,197200.0
2010-08-04 15:45:00,24.17,24.19,24.15,24.18,374600.0,15.9156,15.9288,15.9024,15.9222,374600.0
2010-08-04 15:50:00,24.18,24.19,24.15,24.15,233600.0,15.9222,15.9288,15.9024,15.9024,233600.0
2010-08-04 15:55:00,24.16,24.19,24.13,24.14,357400.0,15.909,15.9288,15.8893,15.8958,357400.0
2010-08-05 09:30:00,24.07,24.09,24.02,24.02,64200.0,15.8497,15.8629,15.8168,15.8168,64200.0
2010-08-05 09:35:00,24.03,24.09,24.01,24.07,46900.0,15.8234,15.8629,15.8102,15.8497,46900.0
2010-08-05 09:40:00,24.06,24.15,24.06,24.12,86600.0,15.8432,15.9024,15.8432,15.8827,86600.0
2010-08-05 09:45:00,24.11,24.16,24.1,24.11,81100.0,15.8761,15.909,15.8695,15.8761,81100.0
2010-08-05 09:50:00,24.11,24.11,24.07,24.1,59700.0,15.8761,15.8761,15.8497,15.8695,59700.0
2010-08-05 09:55:00,24.1,24.12,24.06,24.06,55600.0,15.8695,15.8827,15.8432,15.8432,55600.0
2010-08-05 10:00:00,24.06,24.08,24.02,24.07,70200.0,15.8432,15.8563,15.8168,15.8497,70200.0
2010-08-05 10:05:00,24.08,24.08,24.04,24.04,28600.0,15.8563,15.8563,15.83,15.83,28600.0
2010-08-05 10:10:00,24.04,24.06,24.03,24.05,53400.0,15.83,15.8432,15.8234,15.8366,53400.0
2010-08-05 10:15:00,24.04,24.05,24.01,24.01,21500.0,15.83,15.8366,15.8102,15.8102,21500.0
2010-08-05 10:20:00,24.01,24.06,24.01,24.05,62900.0,15.8102,15.8432,15.8102,15.8366,62900.0
2010-08-05 10:25:00,24.06,24.07,24.05,24.07,33400.0,15.8432,15.8497,15.8366,15.8497,33400.0
2010-08-05 10:30:00,24.07,24.08,24.04,24.06,57700.0,15.8497,15.8563,15.83,15.8432,57700.0
2010-08-05 10:35:00,24.05,24.05,24.03,24.04,65000.0,15.8366,15.8366,15.8234,15.83,65000.0
2010-08-05 10:40:00,24.04,24.04,24.01,24.01,54400.0,15.83,15.83,15.8102,15.8102,54400.0
2010-08-05 10:45:00,24.01,24.01,23.97,23.99,52500.0,15.8102,15.8102,15.7839,15.7971,52500.0
2010-08-05 10:50:00,23.99,23.99,23.91,23.92,48400.0,15.7971,15.7971,15.7444,15.751,48400.0
2010-08-05 10:55:00,23.91,23.91,23.89,23.89,26300.0,15.7444,15.7444,15.7312,15.7312,26300.0
2010-08-05 11:00:00,23.88,23.9,23.88,23.88,58500.0,15.7246,15.7378,15.7246,15.7246,58500.0
2010-08-05 11:05:00,23.88,23.89,23.84,23.87,102900.0,15.7246,15.7312,15.6983,15.7181,102900.0
2010-08-05 11:10:00,23.86,23.9,23.84,23.9,59700.0,15.7115,15.7378,15.6983,15.7378,59700.0
2010-08-05 11:15:00,23.9,23.93,23.9,23.93,13500.0,15.7378,15.7576,15.7378,15.7576,13500.0
2010-08-05 11:20:00,23.94,23.96,23.93,23.94,55100.0,15.7641,15.7773,15.7576,15.7641,55100.0
2010-08-05 11:25:00,23.93,23.95,23.93,23.94,42500.0,15.7576,15.7707,15.7576,15.7641,42500.0
2010-08-05 11:30:00,23.94,23.94,23.92,23.92,39700.0,15.7641,15.7641,15.751,15.751,39700.0
2010-08-05 11:35:00,23.91,23.91,23.88,23.9,26600.0,15.7444,15.7444,15.7246,15.7378,26600.0
2010-08-05 11:40:00,23.9,23.98,23.9,23.95,37300.0,15.7378,15.7905,15.7378,15.7707,37300.0
2010-08-05 11:45:00,23.94,23.94,23.93,23.94,11600.0,15.7641,15.7641,15.7576,15.7641,11600.0
2010-08-05 11:50:00,23.94,23.98,23.94,23.98,14200.0,15.7641,15.7905,15.7641,15.7905,14200.0
2010-08-05 11:55:00,23.98,23.98,23.94,23.94,69200.0,15.7905,15.7905,15.7641,15.7641,69200.0
2010-08-05 12:00:00,23.95,23.97,23.95,23.95,21500.0,15.7707,15.7839,15.7707,15.7707,21500.0
2010-08-05 12:05:00,23.96,23.98,23.94,23.95,21100.0,15.7773,15.7905,15.7641,15.7707,21100.0
2010-08-05 12:10:00,23.96,24.0,23.96,24.0,31600.0,15.7773,15.8037,15.7773,15.8037,31600.0
2010-08-05 12:15:00,23.99,24.01,23.99,24.0,10300.0,15.7971,15.8102,15.7971,15.8037,10300.0
2010-08-05 12:20:00,23.99,24.0,23.98,23.98,63400.0,15.7971,15.8037,15.7905,15.7905,63400.0
2010-08-05 12:25:00,23.97,23.98,23.96,23.96,4500.0,15.7839,15.7905,15.7773,15.7773,4500.0
2010-08-05 12:30:00,23.97,23.98,23.95,23.96,19600.0,15.7839,15.7905,15.7707,15.7773,19600.0
2010-08-05 12:35:00,23.96,24.0,23.96,23.98,70400.0,15.7773,15.8037,15.7773,15.7905,70400.0
2010-08-05 12:40:00,23.98,23.99,23.95,23.95,57400.0,15.7905,15.7971,15.7707,15.7707,57400.0
2010-08-05 12:45:00,23.96,23.99,23.96,23.99,10900.0,15.7773,15.7971,15.7773,15.7971,10900.0
2010-08-05 12:50:00,23.99,23.99,23.96,23.96,11100.0,15.7971,15.7971,15.7773,15.7773,11100.0
2010-08-05 12:55:00,23.96,23.97,23.96,23.97,9300.0,15.7773,15.7839,15.7773,15.7839,9300.0
2010-08-05 13:00:00,23.97,23.97,23.96,23.96,8700.0,15.7839,15.7839,15.7773,15.7773,8700.0
2010-08-05 13:05:00,23.95,23.95,23.94,23.95,7400.0,15.7707,15.7707,15.7641,15.7707,7400.0
2010-08-05 13:10:00,23.96,23.96,23.93,23.93,12100.0,15.7773,15.7773,15.7576,15.7576,12100.0
2010-08-05 13:15:00,23.94,23.94,23.94,23.94,600.0,15.7641,15.7641,15.7641,15.7641,600.0
2010-08-05 13:20:00,23.94,23.97,23.94,23.97,20200.0,15.7641,15.7839,15.7641,15.7839,20200.0
2010-08-05 13:25:00,23.97,24.0,23.97,24.0,20100.0,15.7839,15.8037,15.7839,15.8037,20100.0
2010-08-05 13:30:00,24.0,24.02,24.0,24.02,20600.0,15.8037,15.8168,15.8037,15.8168,20600.0
2010-08-05 13:35:00,24.03,24.07,24.03,24.05,69500.0,15.8234,15.8497,15.8234,15.8366,69500.0
2010-08-05 13:40:00,24.05,24.06,24.04,24.05,18900.0,15.8366,15.8432,15.83,15.8366,18900.0
2010-08-05 13:45:00,24.05,24.05,24.04,24.05,22800.0,15.8366,15.8366,15.83,15.8366,22800.0
2010-08-05 13:50:00,24.05,24.05,24.05,24.05,7900.0,15.8366,15.8366,15.8366,15.8366,7900.0
2010-08-05 13:55:00,24.05,24.1,24.05,24.08,160900.0,15.8366,15.8695,15.8366,15.8563,160900.0
2010-08-05 14:00:00,24.08,24.08,24.06,24.06,27800.0,15.8563,15.8563,15.8432,15.8432,27800.0
2010-08-05 14:05:00,24.06,24.06,24.05,24.06,20700.0,15.8432,15.8432,15.8366,15.8432,20700.0
2010-08-05 14:10:00,24.06,24.06,24.05,24.05,9600.0,15.8432,15.8432,15.8366,15.8366,9600.0
2010-08-05 14:15:00,24.06,24.08,24.06,24.07,46600.0,15.8432,15.8563,15.8432,15.8497,46600.0
2010-08-05 14:20:00,24.07,24.09,24.06,24.06,44700.0,15.8497,15.8629,15.8432,15.8432,44700.0
2010-08-05 14:25:00,24.06,24.09,24.06,24.08,60500.0,15.8432,15.8629,15.8432,15.8563,60500.0
2010-08-05 14:30:00,24.08,24.08,24.06,24.06,4200.0,15.8563,15.8563,15.8432,15.8432,4200.0
2010-08-05 14:35:00,24.06,24.07,24.06,24.07,21300.0,15.8432,15.8497,15.8432,15.8497,21300.0
2010-08-05 14:40:00,24.07,24.08,24.06,24.06,16600.0,15.8497,15.8563,15.8432,15.8432,16600.0
2010-08-05 14:45:00,24.06,24.06,24.06,24.06,7600.0,15.8432,15.8432,15.8432,15.8432,7600.0
2010-08-05 14:50:00,24.06,24.06,24.02,24.02,23100.0,15.8432,15.8432,15.8168,15.8168,23100.0
2010-08-05 14:55:00,24.02,24.02,24.0,24.02,37900.0,15.8168,15.8168,15.8037,15.8168,37900.0
2010-08-05 15:00:00,24.03,24.08,24.03,24.08,63900.0,15.8234,15.8563,15.8234,15.8563,63900.0
2010-08-05 15:05:00,24.08,24.1,24.08,24.09,73200.0,15.8563,15.8695,15.8563,15.8629,73200.0
2010-08-05 15:10:00,24.09,24.1,24.08,24.1,23900.0,15.8629,15.8695,15.8563,15.8695,23900.0
2010-08-05 15:15:00,24.09,24.09,24.09,24.09,24100.0,15.8629,15.8629,15.8629,15.8629,24100.0
2010-08-05 15:20:00,24.09,24.12,24.09,24.11,38200.0,15.8629,15.8827,15.8629,15.8761,38200.0
2010-08-05 15:25:00,24.1,24.1,24.08,24.08,18900.0,15.8695,15.8695,15.8563,15.8563,18900.0
2010-08-05 15:30:00,24.08,24.1,24.08,24.08,102200.0,15.8563,15.8695,15.8563,15.8563,102200.0
2010-08-05 15:35:00,24.08,24.11,24.07,24.11,212000.0,15.8563,15.8761,15.8497,15.8761,212000.0
2010-08-05 15:40:00,24.1,24.13,24.1,24.12,81700.0,15.8695,15.8893,15.8695,15.8827,81700.0
2010-08-05 15:45:00,24.12,24.13,24.09,24.09,58900.0,15.8827,15.8893,15.8629,15.8629,58900.0
2010-08-05 15:50:00,24.1,24.12,24.09,24.12,105200.0,15.8695,15.8827,15.8629,15.8827,105200.0
2010-08-05 15:55:00,24.12,24.18,24.11,24.18,254200.0,15.8827,15.9222,15.8761,15.9222,254200.0
2010-08-06 09:30:00,23.91,23.97,23.83,23.93,117500.0,15.7444,15.7839,15.6917,15.7576,117500.0
2010-08-06 09:35:00,23.94,23.94,23.86,23.92,85900.0,15.7641,15.7641,15.7115,15.751,85900.0
2010-08-06 09:40:00,23.92,24.04,23.92,24.02,78600.0,15.751,15.83,15.751,15.8168,78600.0
2010-08-06 09:45:00,24.02,24.06,24.02,24.03,31000.0,15.8168,15.8432,15.8168,15.8234,31000.0
2010-08-06 09:50:00,24.02,24.09,24.02,24.08,52900.0,15.8168,15.8629,15.8168,15.8563,52900.0
2010-08-06 09:55:00,24.08,24.16,24.08,24.16,47200.0,15.8563,15.909,15.8563,15.909,47200.0
2010-08-06 10:00:00,24.17,24.17,24.09,24.09,83100.0,15.9156,15.9156,15.8629,15.8629,83100.0
2010-08-06 10:05:00,24.09,24.1,24.02,24.05,149700.0,15.8629,15.8695,15.8168,15.8366,149700.0
2010-08-06 10:10:00,24.05,24.05,23.99,24.03,174500.0,15.8366,15.8366,15.7971,15.8234,174500.0
2010-08-06 10:15:00,24.03,24.06,24.01,24.03,90000.0,15.8234,15.8432,15.8102,15.8234,90000.0
2010-08-06 10:20:00,24.03,24.03,23.98,23.99,47500.0,15.8234,15.8234,15.7905,15.7971,47500.0
2010-08-06 10:25:00,23.99,24.01,23.98,24.0,50600.0,15.7971,15.8102,15.7905,15.8037,50600.0
2010-08-06 10:30:00,24.01,24.03,23.99,24.02,64100.0,15.8102,15.8234,15.7971,15.8168,64100.0
2010-08-06 10:35:00,24.03,24.04,23.95,23.95,27600.0,15.8234,15.83,15.7707,15.7707,27600.0
2010-08-06 10:40:00,23.94,23.94,23.83,23.83,112400.0,15.7641,15.7641,15.6917,15.6917,112400.0
2010-08-06 10:45:00,23.83,23.83,23.71,23.73,192900.0,15.6917,15.6917,15.6127,15.6259,192900.0
2010-08-06 10:50:00,23.74,23.75,23.67,23.72,178400.0,15.6324,15.639,15.5864,15.6193,178400.0
2010-08-06 10:55:00,23.72,23.73,23.62,23.67,167300.0,15.6193,15.6259,15.5534,15.5864,167300.0
2010-08-06 11:00:00,23.67,23.68,23.64,23.66,50000.0,15.5864,15.5929,15.5666,15.5798,50000.0
2010-08-06 11:05:00,23.66,23.67,23.6,23.64,65100.0,15.5798,15.5864,15.5403,15.5666,65100.0
2010-08-06 11:10:00,23.64,23.67,23.64,23.67,49500.0,15.5666,15.5864,15.5666,15.5864,49500.0
2010-08-06 11:15:00,23.67,23.71,23.67,23.69,52900.0,15.5864,15.6127,15.5864,15.5995,52900.0
2010-08-06 11:20:00,23.7,23.77,23.7,23.77,43800.0,15.6061,15.6522,15.6061,15.6522,43800.0
2010-08-06 11:25:00,23.76,23.76,23.71,23.71,15200.0,15.6456,15.6456,15.6127,15.6127,15200.0
2010-08-06 11:30:00,23.71,23.71,23.68,23.69,10800.0,15.6127,15.6127,15.5929,15.5995,10800.0
2010-08-06 11:35:00,23.7,23.74,23.7,23.74,9100.0,15.6061,15.6324,15.6061,15.6324,9100.0
2010-08-06 11:40:00,23.74,23.75,23.73,23.74,33100.0,15.6324,15.639,15.6259,15.6324,33100.0
2010-08-06 11:45:00,23.74,23.74,23.72,23.74,15400.0,15.6324,15.6324,15.6193,15.6324,15400.0
2010-08-06 11:50:00,23.74,23.77,23.74,23.76,24800.0,15.6324,15.6522,15.6324,15.6456,24800.0
2010-08-06 11:55:00,23.76,23.76,23.72,23.72,24600.0,15.6456,15.6456,15.6193,15.6193,24600.0
2010-08-06 12:00:00,23.72,23.74,23.72,23.72,30100.0,15.6193,15.6324,15.6193,15.6193,30100.0
2010-08-06 12:05:00,23.72,23.73,23.72,23.73,15500.0,15.6193,15.6259,15.6193,15.6259,15500.0
2010-08-06 12:10:00,23.73,23.73,23.7,23.7,25500.0,15.6259,15.6259,15.6061,15.6061,25500.0
2010-08-06 12:15:00,23.7,23.7,23.67,23.67,35700.0,15.6061,15.6061,15.5864,15.5864,35700.0
2010-08-06 12:20:00,23.67,23.67,23.65,23.65,48700.0,15.5864,15.5864,15.5732,15.5732,48700.0
2010-08-06 12:25:00,23.64,23.65,23.62,23.63,65900.0,15.5666,15.5732,15.5534,15.56,65900.0
2010-08-06 12:30:00,23.63,23.64,23.62,23.62,25400.0,15.56,15.5666,15.5534,15.5534,25400.0
2010-08-06 12:35:00,23.63,23.65,23.63,23.65,12600.0,15.56,15.5732,15.56,15.5732,12600.0
2010-08-06 12:40:00,23.65,23.7,23.65,23.69,47500.0,15.5732,15.6061,15.5732,15.5995,47500.0
2010-08-06 12:45:00,23.69,23.72,23.69,23.71,62500.0,15.5995,15.6193,15.5995,15.6127,62500.0
2010-08-06 12:50:00,23.71,23.73,23.71,23.73,12200.0,15.6127,15.6259,15.6127,15.6259,12200.0
2010-08-06 12:55:00,23.73,23.74,23.72,23.73,30900.0,15.6259,15.6324,15.6193,15.6259,30900.0
2010-08-06 13:00:00,23.73,23.76,23.73,23.76,61900.0,15.6259,15.6456,15.6259,15.6456,61900.0
2010-08-06 13:05:00,23.75,23.75,23.7,23.7,78900.0,15.639,15.639,15.6061,15.6061,78900.0
2010-08-06 13:10:00,23.7,23.7,23.69,23.69,19000.0,15.6061,15.6061,15.5995,15.5995,19000.0
2010-08-06 13:15:00,23.69,23.71,23.69,23.71,9900.0,15.5995,15.6127,15.5995,15.6127,9900.0
2010-08-06 13:20:00,23.71,23.75,23.71,23.75,34000.0,15.6127,15.639,15.6127,15.639,34000.0
2010-08-06 13:25:00,23.75,23.77,23.75,23.76,45700.0,15.639,15.6522,15.639,15.6456,45700.0
2010-08-06 13:30:00,23.76,23.77,23.75,23.75,51200.0,15.6456,15.6522,15.639,15.639,51200.0
2010-08-06 13:35:00,23.74,23.77,23.74,23.77,34800.0,15.6324,15.6522,15.6324,15.6522,34800.0
2010-08-06 13:40:00,23.77,23.79,23.77,23.79,21300.0,15.6522,15.6654,15.6522,15.6654,21300.0
2010-08-06 13:45:00,23.79,23.83,23.79,23.83,71200.0,15.6654,15.6917,15.6654,15.6917,71200.0
2010-08-06 13:50:00,23.82,23.83,23.8,23.81,36800.0,15.6851,15.6917,15.672,15.6785,36800.0
2010-08-06 13:55:00,23.81,23.82,23.8,23.81,25500.0,15.6785,15.6851,15.672,15.6785,25500.0
2010-08-06 14:00:00,23.8,23.8,23.76,23.8,37100.0,15.672,15.672,15.6456,15.672,37100.0
2010-08-06 14:05:00,23.8,23.82,23.8,23.81,24800.0,15.672,15.6851,15.672,15.6785,24800.0
2010-08-06 14:10:00,23.8,23.81,23.78,23.78,21500.0,15.672,15.6785,15.6588,15.6588,21500.0
2010-08-06 14:15:00,23.78,23.78,23.75,23.77,13400.0,15.6588,15.6588,15.639,15.6522,13400.0
2010-08-06 14:20:00,23.77,23.79,23.77,23.78,29800.0,15.6522,15.6654,15.6522,15.6588,29800.0
2010-08-06 14:25:00,23.79,23.81,23.79,23.81,14000.0,15.6654,15.6785,15.6654,15.6785,14000.0
2010-08-06 14:30:00,23.81,23.84,23.81,23.83,158800.0,15.6785,15.6983,15.6785,15.6917,158800.0
2010-08-06 14:35:00,23.82,23.83,23.82,23.83,134500.0,15.6851,15.6917,15.6851,15.6917,134500.0
2010-08-06 14:40:00,23.83,23.84,23.83,23.84,8300.0,15.6917,15.6983,15.6917,15.6983,8300.0
2010-08-06 14:45:00,23.84,23.93,23.84,23.91,132000.0,15.6983,15.7576,15.6983,15.7444,132000.0
2010-08-06 14:50:00,23.91,23.98,23.91,23.93,113900.0,15.7444,15.7905,15.7444,15.7576,113900.0
2010-08-06 14:55:00,23.93,23.96,23.92,23.94,122000.0,15.7576,15.7773,15.751,15.7641,122000.0
2010-08-06 15:00:00,23.95,23.99,23.95,23.95,137000.0,15.7707,15.7971,15.7707,15.7707,137000.0
2010-08-06 15:05:00,23.94,23.98,23.93,23.98,83900.0,15.7641,15.7905,15.7576,15.7905,83900.0
2010-08-06 15:10:00,23.98,24.0,23.92,23.94,324800.0,15.7905,15.8037,15.751,15.7641,324800.0
2010-08-06 15:15:00,23.94,23.97,23.93,23.97,330000.0,15.7641,15.7839,15.7576,15.7839,330000.0
2010-08-06 15:20:00,23.98,24.0,23.97,24.0,74800.0,15.7905,15.8037,15.7839,15.8037,74800.0
2010-08-06 15:25:00,24.0,24.03,23.98,24.0,248000.0,15.8037,15.8234,15.7905,15.8037,248000.0
2010-08-06 15:30:00,24.0,24.03,23.97,24.03,256900.0,15.8037,15.8234,15.7839,15.8234,256900.0
2010-08-06 15:35:00,24.02,24.02,24.01,24.02,43700.0,15.8168,15.8168,15.8102,15.8168,43700.0
2010-08-06 15:40:00,24.01,24.05,23.99,24.03,116100.0,15.8102,15.8366,15.7971,15.8234,116100.0
2010-08-06 15:45:00,24.04,24.06,24.01,24.06,135600.0,15.83,15.8432,15.8102,15.8432,135600.0
2010-08-06 15:50:00,24.07,24.07,24.0,24.02,131600.0,15.8497,15.8497,15.8037,15.8168,131600.0
2010-08-06 15:55:00,24.03,24.09,24.03,24.09,270900.0,15.8234,15.8629,15.8234,15.8629,270900.0
2010-08-09 09:30:00,24.21,24.49,24.21,24.47,222700.0,15.9419,16.1263,15.9419,16.1131,222700.0
2010-08-09 09:35:00,24.46,24.5,24.44,24.48,184600.0,16.1066,16.1329,16.0934,16.1197,184600.0
2010-08-09 09:40:00,24.48,24.48,24.4,24.43,127500.0,16.1197,16.1197,16.0671,16.0868,127500.0
2010-08-09 09:45:00,24.43,24.48,24.41,24.46,114500.0,16.0868,16.1197,16.0736,16.1066,114500.0
2010-08-09 09:50:00,24.45,24.48,24.44,24.44,216300.0,16.1,16.1197,16.0934,16.0934,216300.0
2010-08-09 09:55:00,24.44,24.51,24.43,24.51,272400.0,16.0934,16.1395,16.0868,16.1395,272400.0
2010-08-09 10:00:00,24.51,24.53,24.47,24.48,188100.0,16.1395,16.1527,16.1131,16.1197,188100.0
2010-08-09 10:05:00,24.47,24.52,24.47,24.52,58000.0,16.1131,16.1461,16.1131,16.1461,58000.0
2010-08-09 10:10:00,24.51,24.57,24.5,24.52,112100.0,16.1395,16.179,16.1329,16.1461,112100.0
2010-08-09 10:15:00,24.52,24.58,24.52,24.53,260200.0,16.1461,16.1856,16.1461,16.1527,260200.0
2010-08-09 10:20:00,24.53,24.57,24.51,24.54,161800.0,16.1527,16.179,16.1395,16.1592,161800.0
2010-08-09 10:25:00,24.53,24.53,24.49,24.5,116600.0,16.1527,16.1527,16.1263,16.1329,116600.0
2010-08-09 10:30:00,24.51,24.53,24.46,24.47,148700.0,16.1395,16.1527,16.1066,16.1131,148700.0
2010-08-09 10:35:00,24.47,24.51,24.47,24.47,46800.0,16.1131,16.1395,16.1131,16.1131,46800.0
2010-08-09 10:40:00,24.47,24.5,24.47,24.49,68600.0,16.1131,16.1329,16.1131,16.1263,68600.0
2010-08-09 10:45:00,24.48,24.48,24.46,24.47,48700.0,16.1197,16.1197,16.1066,16.1131,48700.0
2010-08-09 10:50:00,24.47,24.47,24.45,24.46,41500.0,16.1131,16.1131,16.1,16.1066,41500.0
2010-08-09 10:55:00,24.45,24.51,24.43,24.51,204000.0,16.1,16.1395,16.0868,16.1395,204000.0
2010-08-09 11:00:00,24.51,24.53,24.47,24.48,50800.0,16.1395,16.1527,16.1131,16.1197,50800.0
2010-08-09 11:05:00,24.48,24.49,24.47,24.49,66300.0,16.1197,16.1263,16.1131,16.1263,66300.0
2010-08-09 11:10:00,24.5,24.54,24.49,24.54,33700.0,16.1329,16.1592,16.1263,16.1592,33700.0
2010-08-09 11:15:00,24.55,24.6,24.55,24.6,33900.0,16.1658,16.1987,16.1658,16.1987,33900.0
2010-08-09 11:20:00,24.6,24.6,24.58,24.6,68100.0,16.1987,16.1987,16.1856,16.1987,68100.0
2010-08-09 11:25:00,24.61,24.61,24.59,24.61,89100.0,16.2053,16.2053,16.1922,16.2053,89100.0
2010-08-09 11:30:00,24.61,24.64,24.61,24.63,57900.0,16.2053,16.2251,16.2053,16.2185,57900.0
2010-08-09 11:35:00,24.62,24.63,24.6,24.6,78700.0,16.2119,16.2185,16.1987,16.1987,78700.0
2010-08-09 11:40:00,24.6,24.62,24.6,24.62,36800.0,16.1987,16.2119,16.1987,16.2119,36800.0
2010-08-09 11:45:00,24.62,24.65,24.62,24.63,58900.0,16.2119,16.2317,16.2119,16.2185,58900.0
2010-08-09 11:50:00,24.64,24.64,24.59,24.59,74200.0,16.2251,16.2251,16.1922,16.1922,74200.0
2010-08-09 11:55:00,24.59,24.59,24.58,24.59,31100.0,16.1922,16.1922,16.1856,16.1922,31100.0
2010-08-09 12:00:00,24.58,24.61,24.58,24.61,37900.0,16.1856,16.2053,16.1856,16.2053,37900.0
2010-08-09 12:05:00,24.62,24.63,24.59,24.59,42900.0,16.2119,16.2185,16.1922,16.1922,42900.0
2010-08-09 12:10:00,24.59,24.59,24.54,24.54,125900.0,16.1922,16.1922,16.1592,16.1592,125900.0
2010-08-09 12:15:00,24.54,24.56,24.52,24.53,158700.0,16.1592,16.1724,16.1461,16.1527,158700.0
2010-08-09 12:20:00,24.53,24.53,24.51,24.52,33500.0,16.1527,16.1527,16.1395,16.1461,33500.0
2010-08-09 12:25:00,24.52,24.52,24.51,24.51,45300.0,16.1461,16.1461,16.1395,16.1395,45300.0
2010-08-09 12:30:00,24.51,24.51,24.48,24.48,39400.0,16.1395,16.1395,16.1197,16.1197,39400.0
2010-08-09 12:35:00,24.49,24.49,24.48,24.48,30400.0,16.1263,16.1263,16.1197,16.1197,30400.0
2010-08-09 12:40:00,24.49,24.51,24.48,24.51,49500.0,16.1263,16.1395,16.1197,16.1395,49500.0
2010-08-09 12:45:00,24.51,24.53,24.5,24.5,36000.0,16.1395,16.1527,16.1329,16.1329,36000.0
2010-08-09 12:50:00,24.51,24.52,24.5,24.51,32400.0,16.1395,16.1461,16.1329,16.1395,32400.0
2010-08-09 12:55:00,24.5,24.5,24.48,24.49,36000.0,16.1329,16.1329,16.1197,16.1263,36000.0
2010-08-09 13:00:00,24.5,24.5,24.48,24.49,60500.0,16.1329,16.1329,16.1197,16.1263,60500.0
2010-08-09 13:05:00,24.48,24.48,24.46,24.48,49700.0,16.1197,16.1197,16.1066,16.1197,49700.0
2010-08-09 13:10:00,24.48,24.51,24.47,24.5,52700.0,16.1197,16.1395,16.1131,16.1329,52700.0
2010-08-09 13:15:00,24.5,24.52,24.5,24.52,24500.0,16.1329,16.1461,16.1329,16.1461,24500.0
2010-08-09 13:20:00,24.53,24.53,24.5,24.5,20900.0,16.1527,16.1527,16.1329,16.1329,20900.0
2010-08-09 13:25:00,24.5,24.5,24.47,24.47,37800.0,16.1329,16.1329,16.1131,16.1131,37800.0
2010-08-09 13:30:00,24.47,24.47,24.46,24.46,26500.0,16.1131,16.1131,16.1066,16.1066,26500.0
2010-08-09 13:35:00,24.47,24.5,24.46,24.5,38100.0,16.1131,16.1329,16.1066,16.1329,38100.0
2010-08-09 13:40:00,24.5,24.51,24.5,24.5,44100.0,16.1329,16.1395,16.1329,16.1329,44100.0
2010-08-09 13:45:00,24.51,24.54,24.48,24.51,103300.0,16.1395,16.1592,16.1197,16.1395,103300.0
2010-08-09 13:50:00,24.51,24.54,24.51,24.54,30900.0,16.1395,16.1592,16.1395,16.1592,30900.0
2010-08-09 13:55:00,24.54,24.54,24.52,24.52,60600.0,16.1592,16.1592,16.1461,16.1461,60600.0
2010-08-09 14:00:00,24.52,24.53,24.51,24.51,32200.0,16.1461,16.1527,16.1395,16.1395,32200.0
2010-08-09 14:05:00,24.51,24.52,24.51,24.52,33700.0,16.1395,16.1461,16.1395,16.1461,33700.0
2010-08-09 14:10:00,24.52,24.52,24.5,24.5,64200.0,16.1461,16.1461,16.1329,16.1329,64200.0
2010-08-09 14:15:00,24.5,24.52,24.49,24.52,37300.0,16.1329,16.1461,16.1263,16.1461,37300.0
2010-08-09 14:20:00,24.53,24.53,24.51,24.51,37000.0,16.1527,16.1527,16.1395,16.1395,37000.0
2010-08-09 14:25:00,24.51,24.52,24.5,24.5,14100.0,16.1395,16.1461,16.1329,16.1329,14100.0
2010-08-09 14:30:00,24.51,24.6,24.51,24.57,125300.0,16.1395,16.1987,16.1395,16.179,125300.0
2010-08-09 14:35:00,24.56,24.58,24.54,24.57,142600.0,16.1724,16.1856,16.1592,16.179,142600.0
2010-08-09 14:40:00,24.58,24.65,24.57,24.62,179100.0,16.1856,16.2317,16.179,16.2119,179100.0
2010-08-09 14:45:00,24.61,24.67,24.61,24.67,118300.0,16.2053,16.2448,16.2053,16.2448,118300.0
2010-08-09 14:50:00,24.67,24.68,24.64,24.67,122500.0,16.2448,16.2514,16.2251,16.2448,122500.0
2010-08-09 14:55:00,24.67,24.74,24.67,24.74,147100.0,16.2448,16.2909,16.2448,16.2909,147100.0
2010-08-09 15:00:00,24.74,24.74,24.69,24.69,106600.0,16.2909,16.2909,16.258,16.258,106600.0
2010-08-09 15:05:00,24.7,24.7,24.68,24.68,75400.0,16.2646,16.2646,16.2514,16.2514,75400.0
2010-08-09 15:10:00,24.68,24.75,24.68,24.72,146500.0,16.2514,16.2975,16.2514,16.2778,146500.0
2010-08-09 15:15:00,24.72,24.75,24.72,24.75,128000.0,16.2778,16.2975,16.2778,16.2975,128000.0
2010-08-09 15:20:00,24.75,24.78,24.74,24.77,93900.0,16.2975,16.3173,16.2909,16.3107,93900.0
2010-08-09 15:25:00,24.77,24.8,24.75,24.76,261900.0,16.3107,16.3304,16.2975,16.3041,261900.0
2010-08-09 15:30:00,24.77,24.82,24.74,24.76,347300.0,16.3107,16.3436,16.2909,16.3041,347300.0
2010-08-09 15:35:00,24.77,24.83,24.77,24.81,259900.0,16.3107,16.3502,16.3107,16.337,259900.0
2010-08-09 15:40:00,24.81,24.83,24.8,24.81,324100.0,16.337,16.3502,16.3304,16.337,324100.0
2010-08-09 15:45:00,24.81,24.87,24.81,24.81,385900.0,16.337,16.3765,16.337,16.337,385900.0
2010-08-09 15:50:00,24.81,24.81,24.75,24.76,186100.0,16.337,16.337,16.2975,16.3041,186100.0
2010-08-09 15:55:00,24.76,24.78,24.74,24.77,472300.0,16.3041,16.3173,16.2909,16.3107,472300.0
2010-08-10 09:30:00,24.48,24.58,24.46,24.52,211400.0,16.1197,16.1856,16.1066,16.1461,211400.0
2010-08-10 09:35:00,24.52,24.53,24.41,24.45,296600.0,16.1461,16.1527,16.0736,16.1,296600.0
2010-08-10 09:40:00,24.45,24.46,24.29,24.33,262100.0,16.1,16.1066,15.9946,16.021,262100.0
2010-08-10 09:45:00,24.33,24.39,24.28,24.35,189200.0,16.021,16.0605,15.988,16.0341,189200.0
2010-08-10 09:50:00,24.34,24.39,24.28,24.34,261500.0,16.0275,16.0605,15.988,16.0275,261500.0
2010-08-10 09:55:00,24.34,24.4,24.34,24.36,156600.0,16.0275,16.0671,16.0275,16.0407,156600.0
2010-08-10 10:00:00,24.36,24.43,24.35,24.43,235000.0,16.0407,16.0868,16.0341,16.0868,235000.0
2010-08-10 10:05:00,24.42,24.43,24.36,24.43,215400.0,16.0802,16.0868,16.0407,16.0868,215400.0
2010-08-10 10:10:00,24.43,24.43,24.4,24.4,119300.0,16.0868,16.0868,16.0671,16.0671,119300.0
2010-08-10 10:15:00,24.4,24.41,24.39,24.41,90300.0,16.0671,16.0736,16.0605,16.0736,90300.0
2010-08-10 10:20:00,24.41,24.48,24.41,24.48,91300.0,16.0736,16.1197,16.0736,16.1197,91300.0
2010-08-10 10:25:00,24.48,24.5,24.45,24.46,170100.0,16.1197,16.1329,16.1,16.1066,170100.0
2010-08-10 10:30:00,24.46,24.46,24.36,24.37,316200.0,16.1066,16.1066,16.0407,16.0473,316200.0
2010-08-10 10:35:00,24.38,24.42,24.29,24.31,178900.0,16.0539,16.0802,15.9946,16.0078,178900.0
2010-08-10 10:40:00,24.31,24.35,24.31,24.34,69500.0,16.0078,16.0341,16.0078,16.0275,69500.0
2010-08-10 10:45:00,24.34,24.34,24.31,24.31,56200.0,16.0275,16.0275,16.0078,16.0078,56200.0
2010-08-10 10:50:00,24.31,24.31,24.26,24.27,156100.0,16.0078,16.0078,15.9749,15.9814,156100.0
2010-08-10 10:55:00,24.27,24.27,24.25,24.26,42200.0,15.9814,15.9814,15.9683,15.9749,42200.0
2010-08-10 11:00:00,24.26,24.32,24.26,24.32,46300.0,15.9749,16.0144,15.9749,16.0144,46300.0
2010-08-10 11:05:00,24.32,24.33,24.29,24.3,30600.0,16.0144,16.021,15.9946,16.0012,30600.0
2010-08-10 11:10:00,24.3,24.33,24.3,24.31,124100.0,16.0012,16.021,16.0012,16.0078,124100.0
2010-08-10 11:15:00,24.31,24.32,24.29,24.3,49500.0,16.0078,16.0144,15.9946,16.0012,49500.0
2010-08-10 11:20:00,24.3,24.31,24.29,24.29,29100.0,16.0012,16.0078,15.9946,15.9946,29100.0
2010-08-10 11:25:00,24.29,24.36,24.29,24.36,102300.0,15.9946,16.0407,15.9946,16.0407,102300.0
2010-08-10 11:30:00,24.35,24.42,24.34,24.41,46900.0,16.0341,16.0802,16.0275,16.0736,46900.0
2010-08-10 11:35:00,24.42,24.45,24.4,24.41,82700.0,16.0802,16.1,16.0671,16.0736,82700.0
2010-08-10 11:40:00,24.41,24.44,24.41,24.44,37400.0,16.0736,16.0934,16.0736,16.0934,37400.0
2010-08-10 11:45:00,24.45,24.46,24.43,24.45,56900.0,16.1,16.1066,16.0868,16.1,56900.0
2010-08-10 11:50:00,24.45,24.49,24.45,24.46,72200.0,16.1,16.1263,16.1,16.1066,72200.0
2010-08-10 11:55:00,24.45,24.46,24.42,24.42,30000.0,16.1,16.1066,16.0802,16.0802,30000.0
2010-08-10 12:00:00,24.42,24.42,24.4,24.42,21100.0,16.0802,16.0802,16.0671,16.0802,21100.0
2010-08-10 12:05:00,24.42,24.44,24.42,24.44,55500.0,16.0802,16.0934,16.0802,16.0934,55500.0
2010-08-10 12:10:00,24.44,24.49,24.44,24.49,61700.0,16.0934,16.1263,16.0934,16.1263,61700.0
2010-08-10 12:15:00,24.49,24.5,24.49,24.49,23100.0,16.1263,16.1329,16.1263,16.1263,23100.0
2010-08-10 12:20:00,24.5,24.5,24.46,24.49,22900.0,16.1329,16.1329,16.1066,16.1263,22900.0
2010-08-10 12:25:00,24.49,24.5,24.44,24.44,36400.0,16.1263,16.1329,16.0934,16.0934,36400.0
2010-08-10 12:30:00,24.44,24.44,24.42,24.43,15800.0,16.0934,16.0934,16.0802,16.0868,15800.0
2010-08-10 12:35:00,24.42,24.42,24.41,24.41,10300.0,16.0802,16.0802,16.0736,16.0736,10300.0
2010-08-10 12:40:00,24.41,24.41,24.39,24.39,26500.0,16.0736,16.0736,16.0605,16.0605,26500.0
2010-08-10 12:45:00,24.39,24.43,24.39,24.41,42900.0,16.0605,16.0868,16.0605,16.0736,42900.0
2010-08-10 12:50:00,24.4,24.4,24.33,24.33,33500.0,16.0671,16.0671,16.021,16.021,33500.0
2010-08-10 12:55:00,24.34,24.35,24.33,24.34,56800.0,16.0275,16.0341,16.021,16.0275,56800.0
2010-08-10 13:00:00,24.34,24.35,24.33,24.33,8500.0,16.0275,16.0341,16.021,16.021,8500.0
2010-08-10 13:05:00,24.32,24.32,24.3,24.3,31700.0,16.0144,16.0144,16.0012,16.0012,31700.0
2010-08-10 13:10:00,24.3,24.3,24.27,24.28,8300.0,16.0012,16.0012,15.9814,15.988,8300.0
2010-08-10 13:15:00,24.27,24.28,24.26,24.26,24200.0,15.9814,15.988,15.9749,15.9749,24200.0
2010-08-10 13:20:00,24.25,24.26,24.17,24.19,99000.0,15.9683,15.9749,15.9156,15.9288,99000.0
2010-08-10 13:25:00,24.19,24.23,24.17,24.17,48100.0,15.9288,15.9551,15.9156,15.9156,48100.0
2010-08-10 13:30:00,24.17,24.21,24.17,24.21,37700.0,15.9156,15.9419,15.9156,15.9419,37700.0
2010-08-10 13:35:00,24.22,24.24,24.2,24.2,27600.0,15.9485,15.9617,15.9354,15.9354,27600.0
2010-08-10 13:40:00,24.21,24.25,24.21,24.23,25800.0,15.9419,15.9683,15.9419,15.9551,25800.0
2010-08-10 13:45:00,24.24,24.25,24.2,24.21,27400.0,15.9617,15.9683,15.9354,15.9419,27400.0
2010-08-10 13:50:00,24.22,24.23,24.21,24.22,23000.0,15.9485,15.9551,15.9419,15.9485,23000.0
2010-08-10 13:55:00,24.22,24.25,24.2,24.24,13300.0,15.9485,15.9683,15.9354,15.9617,13300.0
2010-08-10 14:00:00,24.25,24.32,24.25,24.31,60100.0,15.9683,16.0144,15.9683,16.0078,60100.0
2010-08-10 14:05:00,24.32,24.33,24.29,24.3,86200.0,16.0144,16.021,15.9946,16.0012,86200.0
2010-08-10 14:10:00,24.29,24.29,24.22,24.28,55400.0,15.9946,15.9946,15.9485,15.988,55400.0
2010-08-10 14:15:00,24.29,24.49,24.29,24.34,382400.0,15.9946,16.1263,15.9946,16.0275,382400.0
2010-08-10 14:20:00,24.34,24.42,24.34,24.35,107900.0,16.0275,16.0802,16.0275,16.0341,107900.0
2010-08-10 14:25:00,24.35,24.41,24.32,24.4,205800.0,16.0341,16.0736,16.0144,16.0671,205800.0
2010-08-10 14:30:00,24.4,24.55,24.4,24.49,131600.0,16.0671,16.1658,16.0671,16.1263,131600.0
2010-08-10 14:35:00,24.5,24.56,24.47,24.52,122800.0,16.1329,16.1724,16.1131,16.1461,122800.0
2010-08-10 14:40:00,24.53,24.58,24.53,24.53,86100.0,16.1527,16.1856,16.1527,16.1527,86100.0
2010-08-10 14:45:00,24.54,24.56,24.51,24.54,75700.0,16.1592,16.1724,16.1395,16.1592,75700.0
2010-08-10 14:50:00,24.53,24.53,24.44,24.49,79100.0,16.1527,16.1527,16.0934,16.1263,79100.0
2010-08-10 14:55:00,24.48,24.51,24.47,24.47,76700.0,16.1197,16.1395,16.1131,16.1131,76700.0
2010-08-10 15:00:00,24.47,24.53,24.45,24.53,90200.0,16.1131,16.1527,16.1,16.1527,90200.0
2010-08-10 15:05:00,24.53,24.56,24.5,24.56,134700.0,16.1527,16.1724,16.1329,16.1724,134700.0
2010-08-10 15:10:00,24.56,24.56,24.42,24.42,141900.0,16.1724,16.1724,16.0802,16.0802,141900.0
2010-08-10 15:15:00,24.43,24.45,24.35,24.37,128200.0,16.0868,16.1,16.0341,16.0473,128200.0
2010-08-10 15:20:00,24.36,24.38,24.32,24.36,139700.0,16.0407,16.0539,16.0144,16.0407,139700.0
2010-08-10 15:25:00,24.37,24.43,24.34,24.43,65400.0,16.0473,16.0868,16.0275,16.0868,65400.0
2010-08-10 15:30:00,24.44,24.44,24.38,24.43,154500.0,16.0934,16.0934,16.0539,16.0868,154500.0
2010-08-10 15:35:00,24.42,24.48,24.4,24.45,140100.0,16.0802,16.1197,16.0671,16.1,140100.0
2010-08-10 15:40:00,24.46,24.48,24.43,24.46,208200.0,16.1066,16.1197,16.0868,16.1066,208200.0
2010-08-10 15:45:00,24.46,24.49,24.43,24.43,269600.0,16.1066,16.1263,16.0868,16.0868,269600.0
2010-08-10 15:50:00,24.44,24.45,24.35,24.39,289700.0,16.0934,16.1,16.0341,16.0605,289700.0
2010-08-10 15:55:00,24.39,24.4,24.3,24.36,561100.0,16.0605,16.0671,16.0012,16.0407,561100.0
2010-08-11 09:30:00,23.84,23.95,23.57,23.58,359000.0,15.6983,15.7707,15.5205,15.5271,359000.0
2010-08-11 09:35:00,23.57,23.66,23.52,23.66,303100.0,15.5205,15.5798,15.4876,15.5798,303100.0
2010-08-11 09:40:00,23.66,23.66,23.46,23.51,384700.0,15.5798,15.5798,15.4481,15.481,384700.0
2010-08-11 09:45:00,23.5,23.57,23.48,23.57,154900.0,15.4744,15.5205,15.4612,15.5205,154900.0
2010-08-11 09:50:00,23.57,23.57,23.48,23.56,153000.0,15.5205,15.5205,15.4612,15.5139,153000.0
2010-08-11 09:55:00,23.57,23.68,23.55,23.63,251400.0,15.5205,15.5929,15.5073,15.56,251400.0
2010-08-11 10:00:00,23.62,23.72,23.6,23.7,156600.0,15.5534,15.6193,15.5403,15.6061,156600.0
2010-08-11 10:05:00,23.7,23.74,23.62,23.69,228600.0,15.6061,15.6324,15.5534,15.5995,228600.0
2010-08-11 10:10:00,23.7,23.7,23.65,23.66,166000.0,15.6061,15.6061,15.5732,15.5798,166000.0
2010-08-11 10:15:00,23.65,23.65,23.56,23.62,168600.0,15.5732,15.5732,15.5139,15.5534,168600.0
2010-08-11 10:20:00,23.61,23.69,23.59,23.69,139000.0,15.5468,15.5995,15.5337,15.5995,139000.0
2010-08-11 10:25:00,23.69,23.71,23.66,23.67,104600.0,15.5995,15.6127,15.5798,15.5864,104600.0
2010-08-11 10:30:00,23.66,23.67,23.61,23.63,85300.0,15.5798,15.5864,15.5468,15.56,85300.0
2010-08-11 10:35:00,23.63,23.66,23.63,23.66,66500.0,15.56,15.5798,15.56,15.5798,66500.0
2010-08-11 10:40:00,23.66,23.67,23.59,23.59,57500.0,15.5798,15.5864,15.5337,15.5337,57500.0
2010-08-11 10:45:00,23.58,23.58,23.52,23.54,116700.0,15.5271,15.5271,15.4876,15.5008,116700.0
2010-08-11 10:50:00,23.54,23.63,23.53,23.62,84600.0,15.5008,15.56,15.4942,15.5534,84600.0
2010-08-11 10:55:00,23.62,23.62,23.51,23.52,92500.0,15.5534,15.5534,15.481,15.4876,92500.0
2010-08-11 11:00:00,23.52,23.55,23.51,23.54,70900.0,15.4876,15.5073,15.481,15.5008,70900.0
2010-08-11 11:05:00,23.54,23.56,23.53,23.53,67600.0,15.5008,15.5139,15.4942,15.4942,67600.0
2010-08-11 11:10:00,23.53,23.54,23.51,23.52,119500.0,15.4942,15.5008,15.481,15.4876,119500.0
2010-08-11 11:15:00,23.52,23.52,23.51,23.51,60000.0,15.4876,15.4876,15.481,15.481,60000.0
2010-08-11 11:20:00,23.52,23.54,23.5,23.54,90500.0,15.4876,15.5008,15.4744,15.5008,90500.0
2010-08-11 11:25:00,23.54,23.57,23.52,23.56,111800.0,15.5008,15.5205,15.4876,15.5139,111800.0
2010-08-11 11:30:00,23.57,23.58,23.56,23.58,75600.0,15.5205,15.5271,15.5139,15.5271,75600.0
2010-08-11 11:35:00,23.58,23.61,23.58,23.61,56300.0,15.5271,15.5468,15.5271,15.5468,56300.0
2010-08-11 11:40:00,23.61,23.61,23.59,23.59,19600.0,15.5468,15.5468,15.5337,15.5337,19600.0
2010-08-11 11:45:00,23.59,23.66,23.58,23.63,77200.0,15.5337,15.5798,15.5271,15.56,77200.0
2010-08-11 11:50:00,23.64,23.7,23.64,23.7,128600.0,15.5666,15.6061,15.5666,15.6061,128600.0
2010-08-11 11:55:00,23.7,23.7,23.67,23.67,32900.0,15.6061,15.6061,15.5864,15.5864,32900.0
2010-08-11 12:00:00,23.67,23.67,23.6,23.6,36300.0,15.5864,15.5864,15.5403,15.5403,36300.0
2010-08-11 12:05:00,23.6,23.65,23.59,23.65,30100.0,15.5403,15.5732,15.5337,15.5732,30100.0
2010-08-11 12:10:00,23.64,23.64,23.61,23.63,42100.0,15.5666,15.5666,15.5468,15.56,42100.0
2010-08-11 12:15:00,23.64,23.64,23.59,23.59,38900.0,15.5666,15.5666,15.5337,15.5337,38900.0
2010-08-11 12:20:00,23.58,23.61,23.58,23.61,19500.0,15.5271,15.5468,15.5271,15.5468,19500.0
2010-08-11 12:25:00,23.61,23.61,23.6,23.6,8500.0,15.5468,15.5468,15.5403,15.5403,8500.0
2010-08-11 12:30:00,23.6,23.61,23.58,23.58,29600.0,15.5403,15.5468,15.5271,15.5271,29600.0
2010-08-11 12:35:00,23.57,23.58,23.53,23.56,109000.0,15.5205,15.5271,15.4942,15.5139,109000.0
2010-08-11 12:40:00,23.55,23.55,23.53,23.53,49300.0,15.5073,15.5073,15.4942,15.4942,49300.0
2010-08-11 12:45:00,23.53,23.57,23.53,23.55,59800.0,15.4942,15.5205,15.4942,15.5073,59800.0
2010-08-11 12:50:00,23.54,23.56,23.52,23.54,64200.0,15.5008,15.5139,15.4876,15.5008,64200.0
2010-08-11 12:55:00,23.55,23.57,23.55,23.57,9200.0,15.5073,15.5205,15.5073,15.5205,9200.0
2010-08-11 13:00:00,23.58,23.63,23.58,23.63,42700.0,15.5271,15.56,15.5271,15.56,42700.0
2010-08-11 13:05:00,23.63,23.65,23.62,23.62,44100.0,15.56,15.5732,15.5534,15.5534,44100.0
2010-08-11 13:10:00,23.63,23.63,23.61,23.62,14100.0,15.56,15.56,15.5468,15.5534,14100.0
2010-08-11 13:15:00,23.62,23.66,23.62,23.65,56900.0,15.5534,15.5798,15.5534,15.5732,56900.0
2010-08-11 13:20:00,23.65,23.65,23.6,23.61,11100.0,15.5732,15.5732,15.5403,15.5468,11100.0
2010-08-11 13:25:00,23.61,23.65,23.61,23.65,43700.0,15.5468,15.5732,15.5468,15.5732,43700.0
2010-08-11 13:30:00,23.65,23.67,23.64,23.67,25100.0,15.5732,15.5864,15.5666,15.5864,25100.0
2010-08-11 13:35:00,23.67,23.67,23.61,23.61,37000.0,15.5864,15.5864,15.5468,15.5468,37000.0
2010-08-11 13:40:00,23.62,23.65,23.62,23.62,50200.0,15.5534,15.5732,15.5534,15.5534,50200.0
2010-08-11 13:45:00,23.63,23.65,23.6,23.65,52000.0,15.56,15.5732,15.5403,15.5732,52000.0
2010-08-11 13:50:00,23.65,23.67,23.61,23.62,78400.0,15.5732,15.5864,15.5468,15.5534,78400.0
2010-08-11 13:55:00,23.62,23.64,23.61,23.61,49700.0,15.5534,15.5666,15.5468,15.5468,49700.0
2010-08-11 14:00:00,23.61,23.65,23.61,23.65,17700.0,15.5468,15.5732,15.5468,15.5732,17700.0
2010-08-11 14:05:00,23.65,23.65,23.59,23.62,64100.0,15.5732,15.5732,15.5337,15.5534,64100.0
2010-08-11 14:10:00,23.63,23.64,23.62,23.64,38700.0,15.56,15.5666,15.5534,15.5666,38700.0
2010-08-11 14:15:00,23.63,23.68,23.63,23.67,70100.0,15.56,15.5929,15.56,15.5864,70100.0
2010-08-11 14:20:00,23.67,23.71,23.67,23.67,95000.0,15.5864,15.6127,15.5864,15.5864,95000.0
2010-08-11 14:25:00,23.68,23.71,23.68,23.7,131400.0,15.5929,15.6127,15.5929,15.6061,131400.0
2010-08-11 14:30:00,23.69,23.7,23.66,23.7,37300.0,15.5995,15.6061,15.5798,15.6061,37300.0
2010-08-11 14:35:00,23.7,23.7,23.66,23.66,72800.0,15.6061,15.6061,15.5798,15.5798,72800.0
2010-08-11 14:40:00,23.65,23.65,23.61,23.62,117800.0,15.5732,15.5732,15.5468,15.5534,117800.0
2010-08-11 14:45:00,23.61,23.63,23.6,23.63,34200.0,15.5468,15.56,15.5403,15.56,34200.0
2010-08-11 14:50:00,23.63,23.63,23.55,23.58,98600.0,15.56,15.56,15.5073,15.5271,98600.0
2010-08-11 14:55:00,23.58,23.62,23.58,23.62,25100.0,15.5271,15.5534,15.5271,15.5534,25100.0
2010-08-11 15:00:00,23.62,23.64,23.6,23.62,47000.0,15.5534,15.5666,15.5403,15.5534,47000.0
2010-08-11 15:05:00,23.62,23.65,23.61,23.65,47000.0,15.5534,15.5732,15.5468,15.5732,47000.0
2010-08-11 15:10:00,23.65,23.71,23.65,23.68,188300.0,15.5732,15.6127,15.5732,15.5929,188300.0
2010-08-11 15:15:00,23.67,23.67,23.61,23.62,81700.0,15.5864,15.5864,15.5468,15.5534,81700.0
2010-08-11 15:20:00,23.62,23.67,23.61,23.64,129700.0,15.5534,15.5864,15.5468,15.5666,129700.0
2010-08-11 15:25:00,23.64,23.68,23.64,23.65,89800.0,15.5666,15.5929,15.5666,15.5732,89800.0
2010-08-11 15:30:00,23.66,23.74,23.65,23.72,264200.0,15.5798,15.6324,15.5732,15.6193,264200.0
2010-08-11 15:35:00,23.73,23.74,23.68,23.72,250200.0,15.6259,15.6324,15.5929,15.6193,250200.0
2010-08-11 15:40:00,23.72,23.72,23.62,23.66,278000.0,15.6193,15.6193,15.5534,15.5798,278000.0
2010-08-11 15:45:00,23.66,23.74,23.65,23.69,360500.0,15.5798,15.6324,15.5732,15.5995,360500.0
2010-08-11 15:50:00,23.68,23.69,23.64,23.68,208900.0,15.5929,15.5995,15.5666,15.5929,208900.0
2010-08-11 15:55:00,23.68,23.77,23.67,23.67,333800.0,15.5929,15.6522,15.5864,15.5864,333800.0
2010-08-12 09:30:00,21.42,21.42,21.0,21.22,2329700.0,14.1048,14.1048,13.8282,13.9731,2329700.0
2010-08-12 09:35:00,21.22,21.45,21.22,21.39,1438000.0,13.9731,14.1245,13.9731,14.085,1438000.0
2010-08-12 09:40:00,21.4,21.5,21.34,21.45,1271800.0,14.0916,14.1574,14.0521,14.1245,1271800.0
2010-08-12 09:45:00,21.44,21.53,21.4,21.45,941800.0,14.1179,14.1772,14.0916,14.1245,941800.0
2010-08-12 09:50:00,21.44,21.5,21.43,21.46,615600.0,14.1179,14.1574,14.1113,14.1311,615600.0
2010-08-12 09:55:00,21.47,21.55,21.47,21.48,884100.0,14.1377,14.1904,14.1377,14.1443,884100.0
2010-08-12 10:00:00,21.48,21.57,21.47,21.57,693200.0,14.1443,14.2035,14.1377,14.2035,693200.0
2010-08-12 10:05:00,21.57,21.6,21.5,21.52,1102800.0,14.2035,14.2233,14.1574,14.1706,1102800.0
2010-08-12 10:10:00,21.52,21.52,21.4,21.41,715700.0,14.1706,14.1706,14.0916,14.0982,715700.0
2010-08-12 10:15:00,21.42,21.47,21.36,21.36,521300.0,14.1048,14.1377,14.0653,14.0653,521300.0
2010-08-12 10:20:00,21.37,21.5,21.36,21.5,415700.0,14.0718,14.1574,14.0653,14.1574,415700.0
2010-08-12 10:25:00,21.5,21.5,21.44,21.5,398600.0,14.1574,14.1574,14.1179,14.1574,398600.0
2010-08-12 10:30:00,21.5,21.51,21.47,21.47,338900.0,14.1574,14.164,14.1377,14.1377,338900.0
2010-08-12 10:35:00,21.47,21.6,21.47,21.57,524300.0,14.1377,14.2233,14.1377,14.2035,524300.0
2010-08-12 10:40:00,21.57,21.61,21.54,21.57,706600.0,14.2035,14.2299,14.1838,14.2035,706600.0
2010-08-12 10:45:00,21.57,21.6,21.51,21.58,543800.0,14.2035,14.2233,14.164,14.2101,543800.0
2010-08-12 10:50:00,21.58,21.6,21.55,21.59,287800.0,14.2101,14.2233,14.1904,14.2167,287800.0
2010-08-12 10:55:00,21.6,21.6,21.51,21.53,297900.0,14.2233,14.2233,14.164,14.1772,297900.0
2010-08-12 11:00:00,21.54,21.56,21.49,21.52,324700.0,14.1838,14.197,14.1509,14.1706,324700.0
2010-08-12 11:05:00,21.51,21.51,21.43,21.49,422100.0,14.164,14.164,14.1113,14.1509,422100.0
2010-08-12 11:10:00,21.5,21.55,21.48,21.54,190600.0,14.1574,14.1904,14.1443,14.1838,190600.0
2010-08-12 11:15:00,21.54,21.6,21.54,21.6,360600.0,14.1838,14.2233,14.1838,14.2233,360600.0
2010-08-12 11:20:00,21.6,21.6,21.54,21.6,379700.0,14.2233,14.2233,14.1838,14.2233,379700.0
2010-08-12 11:25:00,21.59,21.6,21.5,21.5,587500.0,14.2167,14.2233,14.1574,14.1574,587500.0
2010-08-12 11:30:00,21.51,21.53,21.42,21.44,517200.0,14.164,14.1772,14.1048,14.1179,517200.0
2010-08-12 11:35:00,21.44,21.46,21.4,21.41,498300.0,14.1179,14.1311,14.0916,14.0982,498300.0
2010-08-12 11:40:00,21.41,21.42,21.4,21.41,325700.0,14.0982,14.1048,14.0916,14.0982,325700.0
2010-08-12 11:45:00,21.41,21.45,21.4,21.41,309600.0,14.0982,14.1245,14.0916,14.0982,309600.0
2010-08-12 11:50:00,21.41,21.44,21.41,21.43,220700.0,14.0982,14.1179,14.0982,14.1113,220700.0
2010-08-12 11:55:00,21.43,21.49,21.43,21.47,246000.0,14.1113,14.1509,14.1113,14.1377,246000.0
2010-08-12 12:00:00,21.47,21.47,21.42,21.42,189800.0,14.1377,14.1377,14.1048,14.1048,189800.0
2010-08-12 12:05:00,21.42,21.42,21.36,21.36,293600.0,14.1048,14.1048,14.0653,14.0653,293600.0
2010-08-12 12:10:00,21.36,21.39,21.35,21.36,227200.0,14.0653,14.085,14.0587,14.0653,227200.0
2010-08-12 12:15:00,21.35,21.42,21.35,21.42,271400.0,14.0587,14.1048,14.0587,14.1048,271400.0
2010-08-12 12:20:00,21.42,21.42,21.39,21.42,192100.0,14.1048,14.1048,14.085,14.1048,192100.0
2010-08-12 12:25:00,21.42,21.43,21.36,21.37,185500.0,14.1048,14.1113,14.0653,14.0718,185500.0
2010-08-12 12:30:00,21.36,21.4,21.35,21.4,161600.0,14.0653,14.0916,14.0587,14.0916,161600.0
2010-08-12 12:35:00,21.41,21.43,21.4,21.43,146400.0,14.0982,14.1113,14.0916,14.1113,146400.0
2010-08-12 12:40:00,21.42,21.47,21.42,21.47,208200.0,14.1048,14.1377,14.1048,14.1377,208200.0
2010-08-12 12:45:00,21.47,21.49,21.45,21.45,258200.0,14.1377,14.1509,14.1245,14.1245,258200.0
2010-08-12 12:50:00,21.45,21.49,21.45,21.49,195900.0,14.1245,14.1509,14.1245,14.1509,195900.0
2010-08-12 12:55:00,21.49,21.5,21.48,21.5,306500.0,14.1509,14.1574,14.1443,14.1574,306500.0
2010-08-12 13:00:00,21.5,21.5,21.48,21.48,202700.0,14.1574,14.1574,14.1443,14.1443,202700.0
2010-08-12 13:05:00,21.48,21.49,21.47,21.47,370100.0,14.1443,14.1509,14.1377,14.1377,370100.0
2010-08-12 13:10:00,21.47,21.52,21.47,21.48,516600.0,14.1377,14.1706,14.1377,14.1443,516600.0
2010-08-12 13:15:00,21.48,21.58,21.48,21.58,239500.0,14.1443,14.2101,14.1443,14.2101,239500.0
2010-08-12 13:20:00,21.58,21.59,21.51,21.51,200400.0,14.2101,14.2167,14.164,14.164,200400.0
2010-08-12 13:25:00,21.51,21.52,21.46,21.47,288900.0,14.164,14.1706,14.1311,14.1377,288900.0
2010-08-12 13:30:00,21.48,21.5,21.45,21.45,144600.0,14.1443,14.1574,14.1245,14.1245,144600.0
2010-08-12 13:35:00,21.45,21.54,21.45,21.54,120900.0,14.1245,14.1838,14.1245,14.1838,120900.0
2010-08-12 13:40:00,21.54,21.56,21.5,21.51,278300.0,14.1838,14.197,14.1574,14.164,278300.0
2010-08-12 13:45:00,21.51,21.51,21.46,21.5,240000.0,14.164,14.164,14.1311,14.1574,240000.0
2010-08-12 13:50:00,21.5,21.51,21.45,21.45,206400.0,14.1574,14.164,14.1245,14.1245,206400.0
2010-08-12 13:55:00,21.46,21.47,21.45,21.45,163600.0,14.1311,14.1377,14.1245,14.1245,163600.0
2010-08-12 14:00:00,21.45,21.47,21.43,21.43,441500.0,14.1245,14.1377,14.1113,14.1113,441500.0
2010-08-12 14:05:00,21.42,21.45,21.41,21.45,212700.0,14.1048,14.1245,14.0982,14.1245,212700.0
2010-08-12 14:10:00,21.45,21.47,21.45,21.46,64700.0,14.1245,14.1377,14.1245,14.1311,64700.0
2010-08-12 14:15:00,21.45,21.49,21.45,21.45,125700.0,14.1245,14.1509,14.1245,14.1245,125700.0
2010-08-12 14:20:00,21.45,21.49,21.44,21.49,176300.0,14.1245,14.1509,14.1179,14.1509,176300.0
2010-08-12 14:25:00,21.49,21.56,21.49,21.55,415500.0,14.1509,14.197,14.1509,14.1904,415500.0
2010-08-12 14:30:00,21.55,21.55,21.5,21.51,146400.0,14.1904,14.1904,14.1574,14.164,146400.0
2010-08-12 14:35:00,21.51,21.51,21.46,21.49,201900.0,14.164,14.164,14.1311,14.1509,201900.0
2010-08-12 14:40:00,21.49,21.5,21.48,21.5,107600.0,14.1509,14.1574,14.1443,14.1574,107600.0
2010-08-12 14:45:00,21.5,21.54,21.49,21.54,226100.0,14.1574,14.1838,14.1509,14.1838,226100.0
2010-08-12 14:50:00,21.54,21.55,21.5,21.55,183500.0,14.1838,14.1904,14.1574,14.1904,183500.0
2010-08-12 14:55:00,21.55,21.55,21.48,21.49,110000.0,14.1904,14.1904,14.1443,14.1509,110000.0
2010-08-12 15:00:00,21.5,21.54,21.5,21.52,230800.0,14.1574,14.1838,14.1574,14.1706,230800.0
2010-08-12 15:05:00,21.52,21.52,21.5,21.5,52100.0,14.1706,14.1706,14.1574,14.1574,52100.0
2010-08-12 15:10:00,21.5,21.53,21.47,21.5,332400.0,14.1574,14.1772,14.1377,14.1574,332400.0
2010-08-12 15:15:00,21.5,21.51,21.44,21.44,188500.0,14.1574,14.164,14.1179,14.1179,188500.0
2010-08-12 15:20:00,21.44,21.5,21.44,21.46,207500.0,14.1179,14.1574,14.1179,14.1311,207500.0
2010-08-12 15:25:00,21.46,21.47,21.43,21.44,223200.0,14.1311,14.1377,14.1113,14.1179,223200.0
2010-08-12 15:30:00,21.44,21.48,21.44,21.46,150000.0,14.1179,14.1443,14.1179,14.1311,150000.0
2010-08-12 15:35:00,21.47,21.47,21.43,21.44,305900.0,14.1377,14.1377,14.1113,14.1179,305900.0
2010-08-12 15:40:00,21.43,21.43,21.35,21.4,613100.0,14.1113,14.1113,14.0587,14.0916,613100.0
2010-08-12 15:45:00,21.4,21.41,21.39,21.39,385500.0,14.0916,14.0982,14.085,14.085,385500.0
2010-08-12 15:50:00,21.39,21.44,21.39,21.43,373200.0,14.085,14.1179,14.085,14.1113,373200.0
2010-08-12 15:55:00,21.43,21.48,21.34,21.45,803800.0,14.1113,14.1443,14.0521,14.1245,803800.0
2010-08-13 09:30:00,21.5,21.55,21.45,21.52,351000.0,14.1574,14.1904,14.1245,14.1706,351000.0
2010-08-13 09:35:00,21.53,21.58,21.51,21.52,229800.0,14.1772,14.2101,14.164,14.1706,229800.0
2010-08-13 09:40:00,21.52,21.52,21.43,21.44,313000.0,14.1706,14.1706,14.1113,14.1179,313000.0
2010-08-13 09:45:00,21.45,21.48,21.43,21.46,209500.0,14.1245,14.1443,14.1113,14.1311,209500.0
2010-08-13 09:50:00,21.46,21.46,21.42,21.44,220400.0,14.1311,14.1311,14.1048,14.1179,220400.0
2010-08-13 09:55:00,21.44,21.48,21.43,21.44,347300.0,14.1179,14.1443,14.1113,14.1179,347300.0
2010-08-13 10:00:00,21.44,21.45,21.4,21.44,195400.0,14.1179,14.1245,14.0916,14.1179,195400.0
2010-08-13 10:05:00,21.45,21.47,21.37,21.43,234800.0,14.1245,14.1377,14.0718,14.1113,234800.0
2010-08-13 10:10:00,21.42,21.43,21.38,21.39,353900.0,14.1048,14.1113,14.0784,14.085,353900.0
2010-08-13 10:15:00,21.4,21.41,21.38,21.39,347900.0,14.0916,14.0982,14.0784,14.085,347900.0
2010-08-13 10:20:00,21.38,21.4,21.35,21.39,119400.0,14.0784,14.0916,14.0587,14.085,119400.0
2010-08-13 10:25:00,21.38,21.38,21.35,21.36,260000.0,14.0784,14.0784,14.0587,14.0653,260000.0
2010-08-13 10:30:00,21.36,21.37,21.3,21.33,219100.0,14.0653,14.0718,14.0257,14.0455,219100.0
2010-08-13 10:35:00,21.33,21.35,21.33,21.34,135100.0,14.0455,14.0587,14.0455,14.0521,135100.0
2010-08-13 10:40:00,21.33,21.33,21.3,21.32,107000.0,14.0455,14.0455,14.0257,14.0389,107000.0
2010-08-13 10:45:00,21.32,21.32,21.26,21.27,232300.0,14.0389,14.0389,13.9994,14.006,232300.0
2010-08-13 10:50:00,21.27,21.33,21.27,21.27,146200.0,14.006,14.0455,14.006,14.006,146200.0
2010-08-13 10:55:00,21.27,21.35,21.27,21.35,158000.0,14.006,14.0587,14.006,14.0587,158000.0
2010-08-13 11:00:00,21.34,21.35,21.31,21.32,192000.0,14.0521,14.0587,14.0323,14.0389,192000.0
2010-08-13 11:05:00,21.32,21.36,21.32,21.36,159700.0,14.0389,14.0653,14.0389,14.0653,159700.0
2010-08-13 11:10:00,21.35,21.35,21.33,21.33,87400.0,14.0587,14.0587,14.0455,14.0455,87400.0
2010-08-13 11:15:00,21.33,21.39,21.32,21.37,95000.0,14.0455,14.085,14.0389,14.0718,95000.0
2010-08-13 11:20:00,21.37,21.38,21.34,21.34,157800.0,14.0718,14.0784,14.0521,14.0521,157800.0
2010-08-13 11:25:00,21.34,21.34,21.28,21.3,138900.0,14.0521,14.0521,14.0126,14.0257,138900.0
2010-08-13 11:30:00,21.3,21.3,21.25,21.28,270300.0,14.0257,14.0257,13.9928,14.0126,270300.0
2010-08-13 11:35:00,21.28,21.28,21.25,21.26,91800.0,14.0126,14.0126,13.9928,13.9994,91800.0
2010-08-13 11:40:00,21.27,21.32,21.27,21.32,55600.0,14.006,14.0389,14.006,14.0389,55600.0
2010-08-13 11:45:00,21.32,21.33,21.3,21.32,75900.0,14.0389,14.0455,14.0257,14.0389,75900.0
2010-08-13 11:50:00,21.32,21.32,21.31,21.32,36900.0,14.0389,14.0389,14.0323,14.0389,36900.0
2010-08-13 11:55:00,21.32,21.36,21.29,21.35,185400.0,14.0389,14.0653,14.0192,14.0587,185400.0
2010-08-13 12:00:00,21.36,21.39,21.36,21.39,34800.0,14.0653,14.085,14.0653,14.085,34800.0
2010-08-13 12:05:00,21.38,21.38,21.35,21.35,196100.0,14.0784,14.0784,14.0587,14.0587,196100.0
2010-08-13 12:10:00,21.35,21.35,21.32,21.32,57600.0,14.0587,14.0587,14.0389,14.0389,57600.0
2010-08-13 12:15:00,21.33,21.33,21.32,21.32,45200.0,14.0455,14.0455,14.0389,14.0389,45200.0
2010-08-13 12:20:00,21.33,21.33,21.32,21.32,20400.0,14.0455,14.0455,14.0389,14.0389,20400.0
2010-08-13 12:25:00,21.31,21.35,21.31,21.35,41900.0,14.0323,14.0587,14.0323,14.0587,41900.0
2010-08-13 12:30:00,21.34,21.35,21.33,21.33,71200.0,14.0521,14.0587,14.0455,14.0455,71200.0
2010-08-13 12:35:00,21.34,21.36,21.34,21.35,80000.0,14.0521,14.0653,14.0521,14.0587,80000.0
2010-08-13 12:40:00,21.35,21.37,21.33,21.36,101900.0,14.0587,14.0718,14.0455,14.0653,101900.0
2010-08-13 12:45:00,21.35,21.39,21.35,21.39,29300.0,14.0587,14.085,14.0587,14.085,29300.0
2010-08-13 12:50:00,21.39,21.39,21.37,21.39,30500.0,14.085,14.085,14.0718,14.085,30500.0
2010-08-13 12:55:00,21.4,21.41,21.39,21.39,67400.0,14.0916,14.0982,14.085,14.085,67400.0
2010-08-13 13:00:00,21.39,21.41,21.39,21.4,88000.0,14.085,14.0982,14.085,14.0916,88000.0
2010-08-13 13:05:00,21.4,21.4,21.37,21.37,23000.0,14.0916,14.0916,14.0718,14.0718,23000.0
2010-08-13 13:10:00,21.37,21.4,21.36,21.4,44600.0,14.0718,14.0916,14.0653,14.0916,44600.0
2010-08-13 13:15:00,21.39,21.4,21.39,21.39,47000.0,14.085,14.0916,14.085,14.085,47000.0
2010-08-13 13:20:00,21.39,21.39,21.38,21.38,12600.0,14.085,14.085,14.0784,14.0784,12600.0
2010-08-13 13:25:00,21.39,21.42,21.39,21.42,40500.0,14.085,14.1048,14.085,14.1048,40500.0
2010-08-13 13:30:00,21.42,21.43,21.42,21.42,109200.0,14.1048,14.1113,14.1048,14.1048,109200.0
2010-08-13 13:35:00,21.42,21.43,21.41,21.43,59100.0,14.1048,14.1113,14.0982,14.1113,59100.0
2010-08-13 13:40:00,21.44,21.44,21.43,21.43,28300.0,14.1179,14.1179,14.1113,14.1113,28300.0
2010-08-13 13:45:00,21.44,21.44,21.41,21.41,62200.0,14.1179,14.1179,14.0982,14.0982,62200.0
2010-08-13 13:50:00,21.41,21.42,21.4,21.4,38400.0,14.0982,14.1048,14.0916,14.0916,38400.0
2010-08-13 13:55:00,21.4,21.4,21.39,21.39,15500.0,14.0916,14.0916,14.085,14.085,15500.0
2010-08-13 14:00:00,21.39,21.4,21.39,21.4,20500.0,14.085,14.0916,14.085,14.0916,20500.0
2010-08-13 14:05:00,21.39,21.4,21.39,21.4,15700.0,14.085,14.0916,14.085,14.0916,15700.0
2010-08-13 14:10:00,21.4,21.41,21.4,21.41,10200.0,14.0916,14.0982,14.0916,14.0982,10200.0
2010-08-13 14:15:00,21.41,21.41,21.4,21.4,14900.0,14.0982,14.0982,14.0916,14.0916,14900.0
2010-08-13 14:20:00,21.4,21.4,21.38,21.39,132900.0,14.0916,14.0916,14.0784,14.085,132900.0
2010-08-13 14:25:00,21.39,21.4,21.38,21.4,28900.0,14.085,14.0916,14.0784,14.0916,28900.0
2010-08-13 14:30:00,21.4,21.4,21.39,21.4,13900.0,14.0916,14.0916,14.085,14.0916,13900.0
2010-08-13 14:35:00,21.4,21.4,21.38,21.38,26500.0,14.0916,14.0916,14.0784,14.0784,26500.0
2010-08-13 14:40:00,21.38,21.4,21.38,21.4,18700.0,14.0784,14.0916,14.0784,14.0916,18700.0
2010-08-13 14:45:00,21.4,21.41,21.39,21.39,87000.0,14.0916,14.0982,14.085,14.085,87000.0
2010-08-13 14:50:00,21.39,21.39,21.35,21.35,141700.0,14.085,14.085,14.0587,14.0587,141700.0
2010-08-13 14:55:00,21.36,21.39,21.35,21.38,55400.0,14.0653,14.085,14.0587,14.0784,55400.0
2010-08-13 15:00:00,21.38,21.43,21.37,21.42,122000.0,14.0784,14.1113,14.0718,14.1048,122000.0
2010-08-13 15:05:00,21.42,21.43,21.41,21.42,43100.0,14.1048,14.1113,14.0982,14.1048,43100.0
2010-08-13 15:10:00,21.43,21.43,21.39,21.4,66400.0,14.1113,14.1113,14.085,14.0916,66400.0
2010-08-13 15:15:00,21.4,21.4,21.39,21.39,8500.0,14.0916,14.0916,14.085,14.085,8500.0
2010-08-13 15:20:00,21.4,21.43,21.4,21.41,186800.0,14.0916,14.1113,14.0916,14.0982,186800.0
2010-08-13 15:25:00,21.4,21.41,21.4,21.4,66000.0,14.0916,14.0982,14.0916,14.0916,66000.0
2010-08-13 15:30:00,21.41,21.42,21.39,21.42,115200.0,14.0982,14.1048,14.085,14.1048,115200.0
2010-08-13 15:35:00,21.42,21.42,21.4,21.41,55500.0,14.1048,14.1048,14.0916,14.0982,55500.0
2010-08-13 15:40:00,21.41,21.41,21.4,21.4,70500.0,14.0982,14.0982,14.0916,14.0916,70500.0
2010-08-13 15:45:00,21.39,21.39,21.36,21.39,289900.0,14.085,14.085,14.0653,14.085,289900.0
2010-08-13 15:50:00,21.38,21.4,21.35,21.38,179200.0,14.0784,14.0916,14.0587,14.0784,179200.0
2010-08-13 15:55:00,21.38,21.39,21.35,21.35,173100.0,14.0784,14.085,14.0587,14.0587,173100.0
2010-08-16 09:30:00,21.21,21.53,21.21,21.47,278700.0,13.9665,14.1772,13.9665,14.1377,278700.0
2010-08-16 09:35:00,21.46,21.64,21.45,21.63,269300.0,14.1311,14.2496,14.1245,14.243,269300.0
2010-08-16 09:40:00,21.63,21.84,21.63,21.76,430800.0,14.243,14.3813,14.243,14.3286,430800.0
2010-08-16 09:45:00,21.75,21.78,21.72,21.75,201200.0,14.3221,14.3418,14.3023,14.3221,201200.0
2010-08-16 09:50:00,21.75,21.77,21.71,21.77,234300.0,14.3221,14.3352,14.2957,14.3352,234300.0
2010-08-16 09:55:00,21.76,21.8,21.75,21.75,380800.0,14.3286,14.355,14.3221,14.3221,380800.0
2010-08-16 10:00:00,21.75,21.8,21.7,21.8,505300.0,14.3221,14.355,14.2891,14.355,505300.0
2010-08-16 10:05:00,21.8,21.89,21.8,21.87,415700.0,14.355,14.4143,14.355,14.4011,415700.0
2010-08-16 10:10:00,21.87,21.92,21.84,21.84,337100.0,14.4011,14.434,14.3813,14.3813,337100.0
2010-08-16 10:15:00,21.84,21.94,21.84,21.93,191700.0,14.3813,14.4472,14.3813,14.4406,191700.0
2010-08-16 10:20:00,21.94,21.96,21.88,21.91,297900.0,14.4472,14.4603,14.4077,14.4274,297900.0
2010-08-16 10:25:00,21.92,21.96,21.91,21.94,240000.0,14.434,14.4603,14.4274,14.4472,240000.0
2010-08-16 10:30:00,21.94,21.99,21.94,21.95,214800.0,14.4472,14.4801,14.4472,14.4538,214800.0
2010-08-16 10:35:00,21.95,21.98,21.95,21.96,143200.0,14.4538,14.4735,14.4538,14.4603,143200.0
2010-08-16 10:40:00,21.96,21.97,21.93,21.93,112000.0,14.4603,14.4669,14.4406,14.4406,112000.0
2010-08-16 10:45:00,21.93,21.98,21.92,21.97,127900.0,14.4406,14.4735,14.434,14.4669,127900.0
2010-08-16 10:50:00,21.98,21.99,21.92,21.93,245700.0,14.4735,14.4801,14.434,14.4406,245700.0
2010-08-16 10:55:00,21.93,21.96,21.92,21.94,185700.0,14.4406,14.4603,14.434,14.4472,185700.0
2010-08-16 11:00:00,21.95,21.97,21.9,21.9,151100.0,14.4538,14.4669,14.4208,14.4208,151100.0
2010-08-16 11:05:00,21.89,21.91,21.88,21.88,195100.0,14.4143,14.4274,14.4077,14.4077,195100.0
2010-08-16 11:10:00,21.88,21.94,21.88,21.93,146600.0,14.4077,14.4472,14.4077,14.4406,146600.0
2010-08-16 11:15:00,21.94,21.95,21.92,21.95,122200.0,14.4472,14.4538,14.434,14.4538,122200.0
2010-08-16 11:20:00,21.96,21.97,21.94,21.95,109900.0,14.4603,14.4669,14.4472,14.4538,109900.0
2010-08-16 11:25:00,21.94,21.97,21.94,21.96,53900.0,14.4472,14.4669,14.4472,14.4603,53900.0
2010-08-16 11:30:00,21.96,21.98,21.95,21.98,164100.0,14.4603,14.4735,14.4538,14.4735,164100.0
2010-08-16 11:35:00,21.98,21.99,21.95,21.95,153000.0,14.4735,14.4801,14.4538,14.4538,153000.0
2010-08-16 11:40:00,21.94,21.97,21.94,21.95,47800.0,14.4472,14.4669,14.4472,14.4538,47800.0
2010-08-16 11:45:00,21.96,21.98,21.96,21.97,87400.0,14.4603,14.4735,14.4603,14.4669,87400.0
2010-08-16 11:50:00,21.97,21.98,21.94,21.96,69100.0,14.4669,14.4735,14.4472,14.4603,69100.0
2010-08-16 11:55:00,21.96,21.98,21.95,21.98,106200.0,14.4603,14.4735,14.4538,14.4735,106200.0
2010-08-16 12:00:00,21.98,21.99,21.97,21.97,150600.0,14.4735,14.4801,14.4669,14.4669,150600.0
2010-08-16 12:05:00,21.97,21.99,21.97,21.97,137700.0,14.4669,14.4801,14.4669,14.4669,137700.0
2010-08-16 12:10:00,21.97,22.05,21.97,22.05,199100.0,14.4669,14.5196,14.4669,14.5196,199100.0
2010-08-16 12:15:00,22.05,22.05,22.02,22.04,146000.0,14.5196,14.5196,14.4999,14.513,146000.0
2010-08-16 12:20:00,22.04,22.08,22.04,22.08,189800.0,14.513,14.5394,14.513,14.5394,189800.0
2010-08-16 12:25:00,22.08,22.08,22.05,22.08,144000.0,14.5394,14.5394,14.5196,14.5394,144000.0
2010-08-16 12:30:00,22.09,22.11,22.09,22.1,137900.0,14.5459,14.5591,14.5459,14.5525,137900.0
2010-08-16 12:35:00,22.11,22.12,22.08,22.08,104900.0,14.5591,14.5657,14.5394,14.5394,104900.0
2010-08-16 12:40:00,22.08,22.1,22.06,22.07,77700.0,14.5394,14.5525,14.5262,14.5328,77700.0
2010-08-16 12:45:00,22.07,22.08,22.03,22.03,148100.0,14.5328,14.5394,14.5064,14.5064,148100.0
2010-08-16 12:50:00,22.04,22.04,21.98,22.0,204300.0,14.513,14.513,14.4735,14.4867,204300.0
2010-08-16 12:55:00,22.0,22.02,21.97,21.98,116700.0,14.4867,14.4999,14.4669,14.4735,116700.0
2010-08-16 13:00:00,21.98,22.0,21.97,21.98,99400.0,14.4735,14.4867,14.4669,14.4735,99400.0
2010-08-16 13:05:00,21.98,21.99,21.93,21.96,136700.0,14.4735,14.4801,14.4406,14.4603,136700.0
2010-08-16 13:10:00,21.97,21.99,21.96,21.98,54600.0,14.4669,14.4801,14.4603,14.4735,54600.0
2010-08-16 13:15:00,21.98,22.0,21.96,21.96,60200.0,14.4735,14.4867,14.4603,14.4603,60200.0
2010-08-16 13:20:00,21.96,21.96,21.88,21.9,154800.0,14.4603,14.4603,14.4077,14.4208,154800.0
2010-08-16 13:25:00,21.9,21.92,21.9,21.9,155100.0,14.4208,14.434,14.4208,14.4208,155100.0
2010-08-16 13:30:00,21.9,21.92,21.9,21.92,98200.0,14.4208,14.434,14.4208,14.434,98200.0
2010-08-16 13:35:00,21.92,21.96,21.91,21.96,219300.0,14.434,14.4603,14.4274,14.4603,219300.0
2010-08-16 13:40:00,21.96,21.98,21.95,21.97,99000.0,14.4603,14.4735,14.4538,14.4669,99000.0
2010-08-16 13:45:00,21.97,21.98,21.96,21.98,70700.0,14.4669,14.4735,14.4603,14.4735,70700.0
2010-08-16 13:50:00,21.98,21.98,21.95,21.95,38100.0,14.4735,14.4735,14.4538,14.4538,38100.0
2010-08-16 13:55:00,21.95,21.96,21.94,21.96,27300.0,14.4538,14.4603,14.4472,14.4603,27300.0
2010-08-16 14:00:00,21.95,22.0,21.95,22.0,131800.0,14.4538,14.4867,14.4538,14.4867,131800.0
2010-08-16 14:05:00,21.99,21.99,21.92,21.92,178700.0,14.4801,14.4801,14.434,14.434,178700.0
2010-08-16 14:10:00,21.92,21.95,21.91,21.95,140500.0,14.434,14.4538,14.4274,14.4538,140500.0
2010-08-16 14:15:00,21.95,21.96,21.92,21.92,109100.0,14.4538,14.4603,14.434,14.434,109100.0
2010-08-16 14:20:00,21.93,21.96,21.93,21.95,108900.0,14.4406,14.4603,14.4406,14.4538,108900.0
2010-08-16 14:25:00,21.94,21.95,21.92,21.92,56000.0,14.4472,14.4538,14.434,14.434,56000.0
2010-08-16 14:30:00,21.92,21.92,21.9,21.9,228300.0,14.434,14.434,14.4208,14.4208,228300.0
2010-08-16 14:35:00,21.9,21.92,21.9,21.92,51100.0,14.4208,14.434,14.4208,14.434,51100.0
2010-08-16 14:40:00,21.92,21.92,21.87,21.89,55200.0,14.434,14.434,14.4011,14.4143,55200.0
2010-08-16 14:45:00,21.89,21.91,21.88,21.9,49400.0,14.4143,14.4274,14.4077,14.4208,49400.0
2010-08-16 14:50:00,21.9,21.9,21.85,21.86,139200.0,14.4208,14.4208,14.3879,14.3945,139200.0
2010-08-16 14:55:00,21.86,21.87,21.85,21.85,84400.0,14.3945,14.4011,14.3879,14.3879,84400.0
2010-08-16 15:00:00,21.85,21.85,21.82,21.83,122800.0,14.3879,14.3879,14.3682,14.3747,122800.0
2010-08-16 15:05:00,21.83,21.86,21.82,21.86,188100.0,14.3747,14.3945,14.3682,14.3945,188100.0
2010-08-16 15:10:00,21.86,21.86,21.81,21.81,131400.0,14.3945,14.3945,14.3616,14.3616,131400.0
2010-08-16 15:15:00,21.8,21.86,21.8,21.85,185000.0,14.355,14.3945,14.355,14.3879,185000.0
2010-08-16 15:20:00,21.85,21.88,21.84,21.88,122000.0,14.3879,14.4077,14.3813,14.4077,122000.0
2010-08-16 15:25:00,21.89,21.96,21.89,21.96,209600.0,14.4143,14.4603,14.4143,14.4603,209600.0
2010-08-16 15:30:00,21.95,21.97,21.92,21.96,318000.0,14.4538,14.4669,14.434,14.4603,318000.0
2010-08-16 15:35:00,21.97,21.98,21.94,21.95,282000.0,14.4669,14.4735,14.4472,14.4538,282000.0
2010-08-16 15:40:00,21.95,21.95,21.91,21.95,377100.0,14.4538,14.4538,14.4274,14.4538,377100.0
2010-08-16 15:45:00,21.95,21.96,21.92,21.92,163200.0,14.4538,14.4603,14.434,14.434,163200.0
2010-08-16 15:50:00,21.92,21.92,21.87,21.89,439300.0,14.434,14.434,14.4011,14.4143,439300.0
2010-08-16 15:55:00,21.9,21.94,21.88,21.92,505000.0,14.4208,14.4472,14.4077,14.434,505000.0
2010-08-17 09:30:00,22.08,22.09,22.01,22.04,373400.0,14.5394,14.5459,14.4933,14.513,373400.0
2010-08-17 09:35:00,22.04,22.09,22.03,22.05,412700.0,14.513,14.5459,14.5064,14.5196,412700.0
2010-08-17 09:40:00,22.04,22.05,22.0,22.03,481500.0,14.513,14.5196,14.4867,14.5064,481500.0
2010-08-17 09:45:00,22.04,22.04,21.95,22.0,747700.0,14.513,14.513,14.4538,14.4867,747700.0
2010-08-17 09:50:00,22.0,22.05,21.99,22.02,393800.0,14.4867,14.5196,14.4801,14.4999,393800.0
2010-08-17 09:55:00,22.01,22.01,21.95,22.0,283300.0,14.4933,14.4933,14.4538,14.4867,283300.0
2010-08-17 10:00:00,22.0,22.05,21.98,22.02,223700.0,14.4867,14.5196,14.4735,14.4999,223700.0
2010-08-17 10:05:00,22.01,22.02,21.99,22.0,154700.0,14.4933,14.4999,14.4801,14.4867,154700.0
2010-08-17 10:10:00,22.0,22.0,21.97,21.99,192800.0,14.4867,14.4867,14.4669,14.4801,192800.0
2010-08-17 10:15:00,21.99,22.01,21.97,22.01,173800.0,14.4801,14.4933,14.4669,14.4933,173800.0
2010-08-17 10:20:00,22.0,22.03,21.97,22.03,475400.0,14.4867,14.5064,14.4669,14.5064,475400.0
2010-08-17 10:25:00,22.03,22.03,21.98,21.98,425700.0,14.5064,14.5064,14.4735,14.4735,425700.0
2010-08-17 10:30:00,21.98,22.0,21.97,22.0,219200.0,14.4735,14.4867,14.4669,14.4867,219200.0
2010-08-17 10:35:00,22.0,22.04,22.0,22.02,134100.0,14.4867,14.513,14.4867,14.4999,134100.0
2010-08-17 10:40:00,22.03,22.05,22.02,22.02,115500.0,14.5064,14.5196,14.4999,14.4999,115500.0
2010-08-17 10:45:00,22.02,22.09,22.02,22.07,130000.0,14.4999,14.5459,14.4999,14.5328,130000.0
2010-08-17 10:50:00,22.07,22.09,22.02,22.04,103200.0,14.5328,14.5459,14.4999,14.513,103200.0
2010-08-17 10:55:00,22.04,22.04,22.02,22.04,121100.0,14.513,14.513,14.4999,14.513,121100.0
2010-08-17 11:00:00,22.04,22.04,22.02,22.03,262500.0,14.513,14.513,14.4999,14.5064,262500.0
2010-08-17 11:05:00,22.04,22.12,22.04,22.12,147300.0,14.513,14.5657,14.513,14.5657,147300.0
2010-08-17 11:10:00,22.12,22.2,22.12,22.2,194400.0,14.5657,14.6184,14.5657,14.6184,194400.0
2010-08-17 11:15:00,22.2,22.22,22.19,22.2,158300.0,14.6184,14.6316,14.6118,14.6184,158300.0
2010-08-17 11:20:00,22.2,22.2,22.17,22.2,79200.0,14.6184,14.6184,14.5986,14.6184,79200.0
2010-08-17 11:25:00,22.19,22.21,22.19,22.21,71700.0,14.6118,14.625,14.6118,14.625,71700.0
2010-08-17 11:30:00,22.21,22.25,22.21,22.23,119500.0,14.625,14.6513,14.625,14.6381,119500.0
2010-08-17 11:35:00,22.23,22.25,22.22,22.22,120800.0,14.6381,14.6513,14.6316,14.6316,120800.0
2010-08-17 11:40:00,22.23,22.23,22.16,22.18,284100.0,14.6381,14.6381,14.592,14.6052,284100.0
2010-08-17 11:45:00,22.19,22.22,22.19,22.21,89200.0,14.6118,14.6316,14.6118,14.625,89200.0
2010-08-17 11:50:00,22.2,22.22,22.2,22.21,60600.0,14.6184,14.6316,14.6184,14.625,60600.0
2010-08-17 11:55:00,22.21,22.23,22.2,22.22,37600.0,14.625,14.6381,14.6184,14.6316,37600.0
2010-08-17 12:00:00,22.23,22.23,22.2,22.2,59600.0,14.6381,14.6381,14.6184,14.6184,59600.0
2010-08-17 12:05:00,22.2,22.2,22.17,22.17,38000.0,14.6184,14.6184,14.5986,14.5986,38000.0
2010-08-17 12:10:00,22.17,22.17,22.15,22.15,115200.0,14.5986,14.5986,14.5855,14.5855,115200.0
2010-08-17 12:15:00,22.16,22.19,22.16,22.17,124000.0,14.592,14.6118,14.592,14.5986,124000.0
2010-08-17 12:20:00,22.17,22.17,22.17,22.17,33300.0,14.5986,14.5986,14.5986,14.5986,33300.0
2010-08-17 12:25:00,22.17,22.19,22.16,22.16,90900.0,14.5986,14.6118,14.592,14.592,90900.0
2010-08-17 12:30:00,22.16,22.18,22.15,22.18,90000.0,14.592,14.6052,14.5855,14.6052,90000.0
2010-08-17 12:35:00,22.19,22.21,22.18,22.21,97400.0,14.6118,14.625,14.6052,14.625,97400.0
2010-08-17 12:40:00,22.21,22.23,22.21,22.22,88500.0,14.625,14.6381,14.625,14.6316,88500.0
2010-08-17 12:45:00,22.21,22.21,22.19,22.19,42400.0,14.625,14.625,14.6118,14.6118,42400.0
2010-08-17 12:50:00,22.19,22.2,22.16,22.17,226700.0,14.6118,14.6184,14.592,14.5986,226700.0
2010-08-17 12:55:00,22.17,22.18,22.17,22.17,23500.0,14.5986,14.6052,14.5986,14.5986,23500.0
2010-08-17 13:00:00,22.17,22.17,22.16,22.16,37000.0,14.5986,14.5986,14.592,14.592,37000.0
2010-08-17 13:05:00,22.15,22.16,22.15,22.16,39200.0,14.5855,14.592,14.5855,14.592,39200.0
2010-08-17 13:10:00,22.16,22.2,22.16,22.19,64600.0,14.592,14.6184,14.592,14.6118,64600.0
2010-08-17 13:15:00,22.2,22.24,22.2,22.23,101000.0,14.6184,14.6447,14.6184,14.6381,101000.0
2010-08-17 13:20:00,22.24,22.26,22.24,22.26,206200.0,14.6447,14.6579,14.6447,14.6579,206200.0
2010-08-17 13:25:00,22.26,22.28,22.25,22.28,69700.0,14.6579,14.6711,14.6513,14.6711,69700.0
2010-08-17 13:30:00,22.27,22.29,22.26,22.27,84900.0,14.6645,14.6776,14.6579,14.6645,84900.0
2010-08-17 13:35:00,22.26,22.26,22.24,22.25,55100.0,14.6579,14.6579,14.6447,14.6513,55100.0
2010-08-17 13:40:00,22.25,22.25,22.25,22.25,200.0,14.6513,14.6513,14.6513,14.6513,200.0
2010-08-17 13:45:00,22.25,22.25,22.22,22.23,117400.0,14.6513,14.6513,14.6316,14.6381,117400.0
2010-08-17 13:50:00,22.24,22.24,22.19,22.19,39700.0,14.6447,14.6447,14.6118,14.6118,39700.0
2010-08-17 13:55:00,22.19,22.23,22.19,22.23,61300.0,14.6118,14.6381,14.6118,14.6381,61300.0
2010-08-17 14:00:00,22.23,22.24,22.23,22.24,47400.0,14.6381,14.6447,14.6381,14.6447,47400.0
2010-08-17 14:05:00,22.25,22.25,22.23,22.23,51800.0,14.6513,14.6513,14.6381,14.6381,51800.0
2010-08-17 14:10:00,22.24,22.25,22.24,22.25,122400.0,14.6447,14.6513,14.6447,14.6513,122400.0
2010-08-17 14:15:00,22.25,22.25,22.22,22.22,174500.0,14.6513,14.6513,14.6316,14.6316,174500.0
2010-08-17 14:20:00,22.21,22.24,22.21,22.24,34100.0,14.625,14.6447,14.625,14.6447,34100.0
2010-08-17 14:25:00,22.24,22.25,22.23,22.24,63900.0,14.6447,14.6513,14.6381,14.6447,63900.0
2010-08-17 14:30:00,22.24,22.24,22.22,22.22,55100.0,14.6447,14.6447,14.6316,14.6316,55100.0
2010-08-17 14:35:00,22.22,22.23,22.22,22.22,69100.0,14.6316,14.6381,14.6316,14.6316,69100.0
2010-08-17 14:40:00,22.22,22.22,22.2,22.2,80800.0,14.6316,14.6316,14.6184,14.6184,80800.0
2010-08-17 14:45:00,22.2,22.2,22.18,22.18,86500.0,14.6184,14.6184,14.6052,14.6052,86500.0
2010-08-17 14:50:00,22.18,22.19,22.17,22.18,98600.0,14.6052,14.6118,14.5986,14.6052,98600.0
2010-08-17 14:55:00,22.18,22.18,22.14,22.15,200700.0,14.6052,14.6052,14.5789,14.5855,200700.0
2010-08-17 15:00:00,22.16,22.18,22.15,22.18,167900.0,14.592,14.6052,14.5855,14.6052,167900.0
2010-08-17 15:05:00,22.18,22.18,22.14,22.14,102300.0,14.6052,14.6052,14.5789,14.5789,102300.0
2010-08-17 15:10:00,22.15,22.17,22.14,22.14,307700.0,14.5855,14.5986,14.5789,14.5789,307700.0
2010-08-17 15:15:00,22.15,22.18,22.15,22.15,71700.0,14.5855,14.6052,14.5855,14.5855,71700.0
2010-08-17 15:20:00,22.16,22.19,22.16,22.19,187700.0,14.592,14.6118,14.592,14.6118,187700.0
2010-08-17 15:25:00,22.2,22.21,22.18,22.2,123300.0,14.6184,14.625,14.6052,14.6184,123300.0
2010-08-17 15:30:00,22.2,22.2,22.17,22.18,256000.0,14.6184,14.6184,14.5986,14.6052,256000.0
2010-08-17 15:35:00,22.17,22.17,22.12,22.13,348800.0,14.5986,14.5986,14.5657,14.5723,348800.0
2010-08-17 15:40:00,22.13,22.16,22.08,22.16,332800.0,14.5723,14.592,14.5394,14.592,332800.0
2010-08-17 15:45:00,22.15,22.18,22.12,22.13,315300.0,14.5855,14.6052,14.5657,14.5723,315300.0
2010-08-17 15:50:00,22.13,22.15,22.1,22.11,353400.0,14.5723,14.5855,14.5525,14.5591,353400.0
2010-08-17 15:55:00,22.11,22.11,22.05,22.05,761600.0,14.5591,14.5591,14.5196,14.5196,761600.0
2010-08-18 09:30:00,22.04,22.06,22.02,22.04,185100.0,14.513,14.5262,14.4999,14.513,185100.0
2010-08-18 09:35:00,22.04,22.06,22.03,22.04,184100.0,14.513,14.5262,14.5064,14.513,184100.0
2010-08-18 09:40:00,22.04,22.07,22.03,22.03,367600.0,14.513,14.5328,14.5064,14.5064,367600.0
2010-08-18 09:45:00,22.03,22.05,22.03,22.04,246700.0,14.5064,14.5196,14.5064,14.513,246700.0
2010-08-18 09:50:00,22.04,22.07,22.03,22.07,161500.0,14.513,14.5328,14.5064,14.5328,161500.0
2010-08-18 09:55:00,22.07,22.17,22.07,22.14,175100.0,14.5328,14.5986,14.5328,14.5789,175100.0
2010-08-18 10:00:00,22.15,22.23,22.14,22.23,158800.0,14.5855,14.6381,14.5789,14.6381,158800.0
2010-08-18 10:05:00,22.23,22.24,22.18,22.18,194300.0,14.6381,14.6447,14.6052,14.6052,194300.0
2010-08-18 10:10:00,22.19,22.2,22.16,22.16,81500.0,14.6118,14.6184,14.592,14.592,81500.0
2010-08-18 10:15:00,22.16,22.18,22.15,22.18,135100.0,14.592,14.6052,14.5855,14.6052,135100.0
2010-08-18 10:20:00,22.18,22.24,22.18,22.22,195000.0,14.6052,14.6447,14.6052,14.6316,195000.0
2010-08-18 10:25:00,22.22,22.25,22.2,22.22,179400.0,14.6316,14.6513,14.6184,14.6316,179400.0
2010-08-18 10:30:00,22.23,22.23,22.2,22.2,52300.0,14.6381,14.6381,14.6184,14.6184,52300.0
2010-08-18 10:35:00,22.2,22.25,22.19,22.25,184000.0,14.6184,14.6513,14.6118,14.6513,184000.0
2010-08-18 10:40:00,22.25,22.32,22.24,22.3,144300.0,14.6513,14.6974,14.6447,14.6842,144300.0
2010-08-18 10:45:00,22.3,22.31,22.27,22.28,104000.0,14.6842,14.6908,14.6645,14.6711,104000.0
2010-08-18 10:50:00,22.28,22.31,22.26,22.31,101600.0,14.6711,14.6908,14.6579,14.6908,101600.0
2010-08-18 10:55:00,22.31,22.31,22.29,22.3,64800.0,14.6908,14.6908,14.6776,14.6842,64800.0
2010-08-18 11:00:00,22.31,22.37,22.29,22.35,121900.0,14.6908,14.7303,14.6776,14.7172,121900.0
2010-08-18 11:05:00,22.36,22.39,22.36,22.37,139900.0,14.7237,14.7435,14.7237,14.7303,139900.0
2010-08-18 11:10:00,22.37,22.37,22.33,22.36,130400.0,14.7303,14.7303,14.704,14.7237,130400.0
2010-08-18 11:15:00,22.36,22.38,22.33,22.34,160700.0,14.7237,14.7369,14.704,14.7106,160700.0
2010-08-18 11:20:00,22.34,22.35,22.31,22.35,131100.0,14.7106,14.7172,14.6908,14.7172,131100.0
2010-08-18 11:25:00,22.35,22.39,22.34,22.34,117600.0,14.7172,14.7435,14.7106,14.7106,117600.0
2010-08-18 11:30:00,22.34,22.38,22.34,22.36,124700.0,14.7106,14.7369,14.7106,14.7237,124700.0
2010-08-18 11:35:00,22.36,22.38,22.34,22.35,93900.0,14.7237,14.7369,14.7106,14.7172,93900.0
2010-08-18 11:40:00,22.35,22.42,22.34,22.42,160500.0,14.7172,14.7632,14.7106,14.7632,160500.0
2010-08-18 11:45:00,22.41,22.45,22.4,22.45,79900.0,14.7567,14.783,14.7501,14.783,79900.0
2010-08-18 11:50:00,22.45,22.5,22.44,22.49,246800.0,14.783,14.8159,14.7764,14.8093,246800.0
2010-08-18 11:55:00,22.49,22.5,22.43,22.43,103400.0,14.8093,14.8159,14.7698,14.7698,103400.0
2010-08-18 12:00:00,22.43,22.43,22.39,22.39,165400.0,14.7698,14.7698,14.7435,14.7435,165400.0
2010-08-18 12:05:00,22.39,22.41,22.38,22.38,42800.0,14.7435,14.7567,14.7369,14.7369,42800.0
2010-08-18 12:10:00,22.39,22.39,22.38,22.39,14400.0,14.7435,14.7435,14.7369,14.7435,14400.0
2010-08-18 12:15:00,22.39,22.42,22.38,22.42,57300.0,14.7435,14.7632,14.7369,14.7632,57300.0
2010-08-18 12:20:00,22.42,22.43,22.39,22.39,65800.0,14.7632,14.7698,14.7435,14.7435,65800.0
2010-08-18 12:25:00,22.38,22.41,22.37,22.41,115600.0,14.7369,14.7567,14.7303,14.7567,115600.0
2010-08-18 12:30:00,22.41,22.42,22.39,22.39,67500.0,14.7567,14.7632,14.7435,14.7435,67500.0
2010-08-18 12:35:00,22.38,22.38,22.36,22.36,57300.0,14.7369,14.7369,14.7237,14.7237,57300.0
2010-08-18 12:40:00,22.36,22.42,22.36,22.42,73400.0,14.7237,14.7632,14.7237,14.7632,73400.0
2010-08-18 12:45:00,22.42,22.42,22.4,22.41,32700.0,14.7632,14.7632,14.7501,14.7567,32700.0
2010-08-18 12:50:00,22.42,22.42,22.38,22.4,154800.0,14.7632,14.7632,14.7369,14.7501,154800.0
2010-08-18 12:55:00,22.41,22.45,22.41,22.45,92600.0,14.7567,14.783,14.7567,14.783,92600.0
2010-08-18 13:00:00,22.44,22.47,22.43,22.44,138000.0,14.7764,14.7962,14.7698,14.7764,138000.0
2010-08-18 13:05:00,22.43,22.48,22.43,22.48,99500.0,14.7698,14.8028,14.7698,14.8028,99500.0
2010-08-18 13:10:00,22.49,22.49,22.44,22.48,121400.0,14.8093,14.8093,14.7764,14.8028,121400.0
2010-08-18 13:15:00,22.48,22.49,22.45,22.45,58100.0,14.8028,14.8093,14.783,14.783,58100.0
2010-08-18 13:20:00,22.45,22.47,22.45,22.46,28900.0,14.783,14.7962,14.783,14.7896,28900.0
2010-08-18 13:25:00,22.45,22.47,22.45,22.45,58400.0,14.783,14.7962,14.783,14.783,58400.0
2010-08-18 13:30:00,22.45,22.48,22.45,22.46,45400.0,14.783,14.8028,14.783,14.7896,45400.0
2010-08-18 13:35:00,22.46,22.47,22.43,22.45,96600.0,14.7896,14.7962,14.7698,14.783,96600.0
2010-08-18 13:40:00,22.46,22.46,22.43,22.44,24300.0,14.7896,14.7896,14.7698,14.7764,24300.0
2010-08-18 13:45:00,22.43,22.44,22.43,22.44,49800.0,14.7698,14.7764,14.7698,14.7764,49800.0
2010-08-18 13:50:00,22.43,22.44,22.43,22.44,35700.0,14.7698,14.7764,14.7698,14.7764,35700.0
2010-08-18 13:55:00,22.44,22.46,22.44,22.46,96500.0,14.7764,14.7896,14.7764,14.7896,96500.0
2010-08-18 14:00:00,22.47,22.5,22.46,22.46,366500.0,14.7962,14.8159,14.7896,14.7896,366500.0
2010-08-18 14:05:00,22.47,22.47,22.42,22.43,204500.0,14.7962,14.7962,14.7632,14.7698,204500.0
2010-08-18 14:10:00,22.44,22.46,22.44,22.46,111700.0,14.7764,14.7896,14.7764,14.7896,111700.0
2010-08-18 14:15:00,22.45,22.45,22.43,22.43,48000.0,14.783,14.783,14.7698,14.7698,48000.0
2010-08-18 14:20:00,22.42,22.43,22.42,22.42,46300.0,14.7632,14.7698,14.7632,14.7632,46300.0
2010-08-18 14:25:00,22.43,22.49,22.43,22.47,109500.0,14.7698,14.8093,14.7698,14.7962,109500.0
2010-08-18 14:30:00,22.47,22.47,22.45,22.45,29700.0,14.7962,14.7962,14.783,14.783,29700.0
2010-08-18 14:35:00,22.45,22.49,22.45,22.49,95600.0,14.783,14.8093,14.783,14.8093,95600.0
2010-08-18 14:40:00,22.48,22.5,22.47,22.47,35600.0,14.8028,14.8159,14.7962,14.7962,35600.0
2010-08-18 14:45:00,22.47,22.49,22.47,22.49,70800.0,14.7962,14.8093,14.7962,14.8093,70800.0
2010-08-18 14:50:00,22.5,22.5,22.46,22.49,179900.0,14.8159,14.8159,14.7896,14.8093,179900.0
2010-08-18 14:55:00,22.49,22.5,22.47,22.48,165000.0,14.8093,14.8159,14.7962,14.8028,165000.0
2010-08-18 15:00:00,22.48,22.49,22.48,22.48,106700.0,14.8028,14.8093,14.8028,14.8028,106700.0
2010-08-18 15:05:00,22.49,22.5,22.47,22.47,118000.0,14.8093,14.8159,14.7962,14.7962,118000.0
2010-08-18 15:10:00,22.47,22.49,22.45,22.47,132100.0,14.7962,14.8093,14.783,14.7962,132100.0
2010-08-18 15:15:00,22.46,22.47,22.45,22.47,66800.0,14.7896,14.7962,14.783,14.7962,66800.0
2010-08-18 15:20:00,22.47,22.48,22.43,22.43,144100.0,14.7962,14.8028,14.7698,14.7698,144100.0
2010-08-18 15:25:00,22.44,22.47,22.44,22.46,66800.0,14.7764,14.7962,14.7764,14.7896,66800.0
2010-08-18 15:30:00,22.45,22.49,22.43,22.49,206700.0,14.783,14.8093,14.7698,14.8093,206700.0
2010-08-18 15:35:00,22.49,22.49,22.46,22.47,115700.0,14.8093,14.8093,14.7896,14.7962,115700.0
2010-08-18 15:40:00,22.46,22.47,22.43,22.46,252300.0,14.7896,14.7962,14.7698,14.7896,252300.0
2010-08-18 15:45:00,22.46,22.5,22.46,22.48,161900.0,14.7896,14.8159,14.7896,14.8028,161900.0
2010-08-18 15:50:00,22.48,22.49,22.43,22.45,331500.0,14.8028,14.8093,14.7698,14.783,331500.0
2010-08-18 15:55:00,22.45,22.46,22.4,22.4,443100.0,14.783,14.7896,14.7501,14.7501,443100.0
2010-08-19 09:30:00,22.34,22.42,22.33,22.41,414900.0,14.7106,14.7632,14.704,14.7567,414900.0
2010-08-19 09:35:00,22.41,22.49,22.4,22.46,292900.0,14.7567,14.8093,14.7501,14.7896,292900.0
2010-08-19 09:40:00,22.46,22.47,22.44,22.47,241600.0,14.7896,14.7962,14.7764,14.7962,241600.0
2010-08-19 09:45:00,22.46,22.47,22.45,22.45,415600.0,14.7896,14.7962,14.783,14.783,415600.0
2010-08-19 09:50:00,22.45,22.45,22.35,22.35,692300.0,14.783,14.783,14.7172,14.7172,692300.0
2010-08-19 09:55:00,22.35,22.42,22.35,22.41,307700.0,14.7172,14.7632,14.7172,14.7567,307700.0
2010-08-19 10:00:00,22.4,22.4,22.2,22.2,1067800.0,14.7501,14.7501,14.6184,14.6184,1067800.0
2010-08-19 10:05:00,22.21,22.32,22.2,22.29,432600.0,14.625,14.6974,14.6184,14.6776,432600.0
2010-08-19 10:10:00,22.28,22.31,22.26,22.27,143400.0,14.6711,14.6908,14.6579,14.6645,143400.0
2010-08-19 10:15:00,22.26,22.29,22.24,22.29,309600.0,14.6579,14.6776,14.6447,14.6776,309600.0
2010-08-19 10:20:00,22.29,22.29,22.25,22.26,167000.0,14.6776,14.6776,14.6513,14.6579,167000.0
2010-08-19 10:25:00,22.26,22.26,22.24,22.25,222400.0,14.6579,14.6579,14.6447,14.6513,222400.0
2010-08-19 10:30:00,22.25,22.29,22.24,22.29,165100.0,14.6513,14.6776,14.6447,14.6776,165100.0
2010-08-19 10:35:00,22.29,22.31,22.26,22.26,127100.0,14.6776,14.6908,14.6579,14.6579,127100.0
2010-08-19 10:40:00,22.26,22.26,22.23,22.23,221800.0,14.6579,14.6579,14.6381,14.6381,221800.0
2010-08-19 10:45:00,22.23,22.24,22.22,22.23,95400.0,14.6381,14.6447,14.6316,14.6381,95400.0
2010-08-19 10:50:00,22.23,22.24,22.21,22.21,142400.0,14.6381,14.6447,14.625,14.625,142400.0
2010-08-19 10:55:00,22.21,22.24,22.21,22.23,118000.0,14.625,14.6447,14.625,14.6381,118000.0
2010-08-19 11:00:00,22.22,22.23,22.2,22.2,146500.0,14.6316,14.6381,14.6184,14.6184,146500.0
2010-08-19 11:05:00,22.2,22.21,22.2,22.2,153800.0,14.6184,14.625,14.6184,14.6184,153800.0
2010-08-19 11:10:00,22.19,22.2,22.17,22.17,160300.0,14.6118,14.6184,14.5986,14.5986,160300.0
2010-08-19 11:15:00,22.18,22.18,22.16,22.17,49500.0,14.6052,14.6052,14.592,14.5986,49500.0
2010-08-19 11:20:00,22.17,22.22,22.16,22.18,93500.0,14.5986,14.6316,14.592,14.6052,93500.0
2010-08-19 11:25:00,22.18,22.19,22.15,22.15,199300.0,14.6052,14.6118,14.5855,14.5855,199300.0
2010-08-19 11:30:00,22.16,22.16,22.13,22.14,199100.0,14.592,14.592,14.5723,14.5789,199100.0
2010-08-19 11:35:00,22.13,22.13,22.1,22.11,91600.0,14.5723,14.5723,14.5525,14.5591,91600.0
2010-08-19 11:40:00,22.11,22.11,22.07,22.1,210200.0,14.5591,14.5591,14.5328,14.5525,210200.0
2010-08-19 11:45:00,22.1,22.12,22.07,22.1,100900.0,14.5525,14.5657,14.5328,14.5525,100900.0
2010-08-19 11:50:00,22.09,22.09,22.06,22.07,116400.0,14.5459,14.5459,14.5262,14.5328,116400.0
2010-08-19 11:55:00,22.08,22.12,22.08,22.12,65300.0,14.5394,14.5657,14.5394,14.5657,65300.0
2010-08-19 12:00:00,22.12,22.13,22.09,22.09,69300.0,14.5657,14.5723,14.5459,14.5459,69300.0
2010-08-19 12:05:00,22.09,22.09,22.05,22.07,118800.0,14.5459,14.5459,14.5196,14.5328,118800.0
2010-08-19 12:10:00,22.08,22.08,22.03,22.04,75600.0,14.5394,14.5394,14.5064,14.513,75600.0
2010-08-19 12:15:00,22.03,22.08,22.02,22.08,102500.0,14.5064,14.5394,14.4999,14.5394,102500.0
2010-08-19 12:20:00,22.08,22.11,22.08,22.1,84500.0,14.5394,14.5591,14.5394,14.5525,84500.0
2010-08-19 12:25:00,22.09,22.09,22.06,22.06,55400.0,14.5459,14.5459,14.5262,14.5262,55400.0
2010-08-19 12:30:00,22.06,22.07,22.05,22.05,36100.0,14.5262,14.5328,14.5196,14.5196,36100.0
2010-08-19 12:35:00,22.05,22.06,22.03,22.06,90600.0,14.5196,14.5262,14.5064,14.5262,90600.0
2010-08-19 12:40:00,22.07,22.07,22.03,22.03,46400.0,14.5328,14.5328,14.5064,14.5064,46400.0
2010-08-19 12:45:00,22.03,22.03,22.03,22.03,39100.0,14.5064,14.5064,14.5064,14.5064,39100.0
2010-08-19 12:50:00,22.03,22.03,22.02,22.02,82600.0,14.5064,14.5064,14.4999,14.4999,82600.0
2010-08-19 12:55:00,22.02,22.06,22.02,22.06,107000.0,14.4999,14.5262,14.4999,14.5262,107000.0
2010-08-19 13:00:00,22.06,22.1,22.06,22.1,70100.0,14.5262,14.5525,14.5262,14.5525,70100.0
2010-08-19 13:05:00,22.1,22.1,22.05,22.05,53800.0,14.5525,14.5525,14.5196,14.5196,53800.0
2010-08-19 13:10:00,22.05,22.07,22.05,22.07,34800.0,14.5196,14.5328,14.5196,14.5328,34800.0
2010-08-19 13:15:00,22.06,22.09,22.04,22.09,65600.0,14.5262,14.5459,14.513,14.5459,65600.0
2010-08-19 13:20:00,22.1,22.12,22.1,22.12,43500.0,14.5525,14.5657,14.5525,14.5657,43500.0
2010-08-19 13:25:00,22.12,22.12,22.09,22.09,44400.0,14.5657,14.5657,14.5459,14.5459,44400.0
2010-08-19 13:30:00,22.08,22.09,22.06,22.06,66100.0,14.5394,14.5459,14.5262,14.5262,66100.0
2010-08-19 13:35:00,22.05,22.08,22.05,22.08,31900.0,14.5196,14.5394,14.5196,14.5394,31900.0
2010-08-19 13:40:00,22.07,22.08,22.07,22.07,69100.0,14.5328,14.5394,14.5328,14.5328,69100.0
2010-08-19 13:45:00,22.06,22.07,22.06,22.07,28300.0,14.5262,14.5328,14.5262,14.5328,28300.0
2010-08-19 13:50:00,22.07,22.07,22.05,22.05,27100.0,14.5328,14.5328,14.5196,14.5196,27100.0
2010-08-19 13:55:00,22.06,22.06,22.05,22.05,110600.0,14.5262,14.5262,14.5196,14.5196,110600.0
2010-08-19 14:00:00,22.05,22.05,22.04,22.05,105900.0,14.5196,14.5196,14.513,14.5196,105900.0
2010-08-19 14:05:00,22.05,22.06,22.04,22.06,165900.0,14.5196,14.5262,14.513,14.5262,165900.0
2010-08-19 14:10:00,22.06,22.09,22.06,22.09,18900.0,14.5262,14.5459,14.5262,14.5459,18900.0
2010-08-19 14:15:00,22.08,22.11,22.07,22.11,37100.0,14.5394,14.5591,14.5328,14.5591,37100.0
2010-08-19 14:20:00,22.11,22.15,22.1,22.15,84700.0,14.5591,14.5855,14.5525,14.5855,84700.0
2010-08-19 14:25:00,22.16,22.16,22.15,22.15,78600.0,14.592,14.592,14.5855,14.5855,78600.0
2010-08-19 14:30:00,22.15,22.19,22.15,22.18,70000.0,14.5855,14.6118,14.5855,14.6052,70000.0
2010-08-19 14:35:00,22.18,22.18,22.14,22.15,120000.0,14.6052,14.6052,14.5789,14.5855,120000.0
2010-08-19 14:40:00,22.15,22.16,22.13,22.15,50500.0,14.5855,14.592,14.5723,14.5855,50500.0
2010-08-19 14:45:00,22.16,22.2,22.16,22.18,99800.0,14.592,14.6184,14.592,14.6052,99800.0
2010-08-19 14:50:00,22.18,22.23,22.17,22.21,161400.0,14.6052,14.6381,14.5986,14.625,161400.0
2010-08-19 14:55:00,22.21,22.23,22.21,22.22,98600.0,14.625,14.6381,14.625,14.6316,98600.0
2010-08-19 15:00:00,22.22,22.25,22.22,22.24,207300.0,14.6316,14.6513,14.6316,14.6447,207300.0
2010-08-19 15:05:00,22.24,22.3,22.24,22.3,126700.0,14.6447,14.6842,14.6447,14.6842,126700.0
2010-08-19 15:10:00,22.29,22.3,22.27,22.3,160300.0,14.6776,14.6842,14.6645,14.6842,160300.0
2010-08-19 15:15:00,22.31,22.36,22.31,22.34,227800.0,14.6908,14.7237,14.6908,14.7106,227800.0
2010-08-19 15:20:00,22.35,22.38,22.32,22.35,268900.0,14.7172,14.7369,14.6974,14.7172,268900.0
2010-08-19 15:25:00,22.35,22.35,22.29,22.29,250200.0,14.7172,14.7172,14.6776,14.6776,250200.0
2010-08-19 15:30:00,22.3,22.33,22.29,22.3,194100.0,14.6842,14.704,14.6776,14.6842,194100.0
2010-08-19 15:35:00,22.3,22.3,22.25,22.26,164900.0,14.6842,14.6842,14.6513,14.6579,164900.0
2010-08-19 15:40:00,22.26,22.27,22.24,22.27,141700.0,14.6579,14.6645,14.6447,14.6645,141700.0
2010-08-19 15:45:00,22.28,22.28,22.25,22.27,232800.0,14.6711,14.6711,14.6513,14.6645,232800.0
2010-08-19 15:50:00,22.26,22.28,22.24,22.27,129100.0,14.6579,14.6711,14.6447,14.6645,129100.0
2010-08-19 15:55:00,22.28,22.3,22.22,22.22,394900.0,14.6711,14.6842,14.6316,14.6316,394900.0
2010-08-20 09:30:00,22.2,22.22,22.13,22.22,178100.0,14.6184,14.6316,14.5723,14.6316,178100.0
2010-08-20 09:35:00,22.22,22.23,22.17,22.17,131400.0,14.6316,14.6381,14.5986,14.5986,131400.0
2010-08-20 09:40:00,22.18,22.21,22.17,22.18,190700.0,14.6052,14.625,14.5986,14.6052,190700.0
2010-08-20 09:45:00,22.17,22.19,22.16,22.18,191600.0,14.5986,14.6118,14.592,14.6052,191600.0
2010-08-20 09:50:00,22.19,22.2,22.16,22.17,131200.0,14.6118,14.6184,14.592,14.5986,131200.0
2010-08-20 09:55:00,22.18,22.21,22.18,22.19,96000.0,14.6052,14.625,14.6052,14.6118,96000.0
2010-08-20 10:00:00,22.19,22.29,22.19,22.29,339400.0,14.6118,14.6776,14.6118,14.6776,339400.0
2010-08-20 10:05:00,22.29,22.31,22.23,22.23,265700.0,14.6776,14.6908,14.6381,14.6381,265700.0
2010-08-20 10:10:00,22.22,22.23,22.18,22.18,336900.0,14.6316,14.6381,14.6052,14.6052,336900.0
2010-08-20 10:15:00,22.18,22.21,22.17,22.18,150000.0,14.6052,14.625,14.5986,14.6052,150000.0
2010-08-20 10:20:00,22.18,22.18,22.17,22.18,86100.0,14.6052,14.6052,14.5986,14.6052,86100.0
2010-08-20 10:25:00,22.18,22.19,22.17,22.17,210600.0,14.6052,14.6118,14.5986,14.5986,210600.0
2010-08-20 10:30:00,22.18,22.19,22.18,22.19,98300.0,14.6052,14.6118,14.6052,14.6118,98300.0
2010-08-20 10:35:00,22.19,22.21,22.18,22.18,88400.0,14.6118,14.625,14.6052,14.6052,88400.0
2010-08-20 10:40:00,22.18,22.22,22.18,22.19,110300.0,14.6052,14.6316,14.6052,14.6118,110300.0
2010-08-20 10:45:00,22.18,22.19,22.18,22.19,160900.0,14.6052,14.6118,14.6052,14.6118,160900.0
2010-08-20 10:50:00,22.2,22.2,22.18,22.18,54000.0,14.6184,14.6184,14.6052,14.6052,54000.0
2010-08-20 10:55:00,22.18,22.18,22.18,22.18,111900.0,14.6052,14.6052,14.6052,14.6052,111900.0
2010-08-20 11:00:00,22.19,22.19,22.18,22.18,10400.0,14.6118,14.6118,14.6052,14.6052,10400.0
2010-08-20 11:05:00,22.18,22.23,22.18,22.22,175200.0,14.6052,14.6381,14.6052,14.6316,175200.0
2010-08-20 11:10:00,22.22,22.22,22.19,22.19,144300.0,14.6316,14.6316,14.6118,14.6118,144300.0
2010-08-20 11:15:00,22.19,22.19,22.19,22.19,22500.0,14.6118,14.6118,14.6118,14.6118,22500.0
2010-08-20 11:20:00,22.19,22.19,22.17,22.17,316700.0,14.6118,14.6118,14.5986,14.5986,316700.0
2010-08-20 11:25:00,22.17,22.18,22.16,22.18,67200.0,14.5986,14.6052,14.592,14.6052,67200.0
2010-08-20 11:30:00,22.18,22.2,22.18,22.19,151000.0,14.6052,14.6184,14.6052,14.6118,151000.0
2010-08-20 11:35:00,22.19,22.19,22.16,22.17,325100.0,14.6118,14.6118,14.592,14.5986,325100.0
2010-08-20 11:40:00,22.18,22.22,22.18,22.21,69100.0,14.6052,14.6316,14.6052,14.625,69100.0
2010-08-20 11:45:00,22.21,22.21,22.18,22.18,34200.0,14.625,14.625,14.6052,14.6052,34200.0
2010-08-20 11:50:00,22.18,22.18,22.17,22.17,45400.0,14.6052,14.6052,14.5986,14.5986,45400.0
2010-08-20 11:55:00,22.17,22.17,22.17,22.17,18000.0,14.5986,14.5986,14.5986,14.5986,18000.0
2010-08-20 12:00:00,22.17,22.18,22.17,22.17,13300.0,14.5986,14.6052,14.5986,14.5986,13300.0
2010-08-20 12:05:00,22.17,22.18,22.17,22.18,72900.0,14.5986,14.6052,14.5986,14.6052,72900.0
2010-08-20 12:10:00,22.18,22.18,22.18,22.18,16900.0,14.6052,14.6052,14.6052,14.6052,16900.0
2010-08-20 12:15:00,22.18,22.2,22.18,22.2,116600.0,14.6052,14.6184,14.6052,14.6184,116600.0
2010-08-20 12:20:00,22.21,22.28,22.21,22.28,153700.0,14.625,14.6711,14.625,14.6711,153700.0
2010-08-20 12:25:00,22.28,22.28,22.23,22.23,65200.0,14.6711,14.6711,14.6381,14.6381,65200.0
2010-08-20 12:30:00,22.23,22.23,22.2,22.2,87800.0,14.6381,14.6381,14.6184,14.6184,87800.0
2010-08-20 12:35:00,22.2,22.27,22.2,22.22,349400.0,14.6184,14.6645,14.6184,14.6316,349400.0
2010-08-20 12:40:00,22.22,22.23,22.22,22.22,20900.0,14.6316,14.6381,14.6316,14.6316,20900.0
2010-08-20 12:45:00,22.21,22.21,22.2,22.2,23200.0,14.625,14.625,14.6184,14.6184,23200.0
2010-08-20 12:50:00,22.2,22.21,22.19,22.21,39300.0,14.6184,14.625,14.6118,14.625,39300.0
2010-08-20 12:55:00,22.21,22.25,22.21,22.24,98700.0,14.625,14.6513,14.625,14.6447,98700.0
2010-08-20 13:00:00,22.25,22.27,22.25,22.27,50600.0,14.6513,14.6645,14.6513,14.6645,50600.0
2010-08-20 13:05:00,22.26,22.26,22.25,22.26,26400.0,14.6579,14.6579,14.6513,14.6579,26400.0
2010-08-20 13:10:00,22.25,22.26,22.24,22.25,143100.0,14.6513,14.6579,14.6447,14.6513,143100.0
2010-08-20 13:15:00,22.25,22.25,22.25,22.25,1200.0,14.6513,14.6513,14.6513,14.6513,1200.0
2010-08-20 13:20:00,22.25,22.27,22.25,22.26,91000.0,14.6513,14.6645,14.6513,14.6579,91000.0
2010-08-20 13:25:00,22.26,22.26,22.26,22.26,15400.0,14.6579,14.6579,14.6579,14.6579,15400.0
2010-08-20 13:30:00,22.25,22.26,22.25,22.26,49800.0,14.6513,14.6579,14.6513,14.6579,49800.0
2010-08-20 13:35:00,22.26,22.26,22.26,22.26,76400.0,14.6579,14.6579,14.6579,14.6579,76400.0
2010-08-20 13:40:00,22.26,22.27,22.26,22.27,43900.0,14.6579,14.6645,14.6579,14.6645,43900.0
2010-08-20 13:45:00,22.26,22.28,22.26,22.27,65300.0,14.6579,14.6711,14.6579,14.6645,65300.0
2010-08-20 13:50:00,22.27,22.28,22.27,22.27,39200.0,14.6645,14.6711,14.6645,14.6645,39200.0
2010-08-20 13:55:00,22.28,22.28,22.25,22.25,35000.0,14.6711,14.6711,14.6513,14.6513,35000.0
2010-08-20 14:00:00,22.25,22.25,22.22,22.22,23800.0,14.6513,14.6513,14.6316,14.6316,23800.0
2010-08-20 14:05:00,22.23,22.23,22.21,22.21,26300.0,14.6381,14.6381,14.625,14.625,26300.0
2010-08-20 14:10:00,22.21,22.24,22.21,22.24,51900.0,14.625,14.6447,14.625,14.6447,51900.0
2010-08-20 14:15:00,22.24,22.27,22.24,22.25,61200.0,14.6447,14.6645,14.6447,14.6513,61200.0
2010-08-20 14:20:00,22.26,22.26,22.24,22.25,58500.0,14.6579,14.6579,14.6447,14.6513,58500.0
2010-08-20 14:25:00,22.24,22.26,22.24,22.26,45600.0,14.6447,14.6579,14.6447,14.6579,45600.0
2010-08-20 14:30:00,22.25,22.29,22.25,22.28,90200.0,14.6513,14.6776,14.6513,14.6711,90200.0
2010-08-20 14:35:00,22.28,22.33,22.28,22.32,110100.0,14.6711,14.704,14.6711,14.6974,110100.0
2010-08-20 14:40:00,22.32,22.33,22.31,22.33,91300.0,14.6974,14.704,14.6908,14.704,91300.0
2010-08-20 14:45:00,22.34,22.38,22.34,22.35,84000.0,14.7106,14.7369,14.7106,14.7172,84000.0
2010-08-20 14:50:00,22.35,22.4,22.35,22.38,181500.0,14.7172,14.7501,14.7172,14.7369,181500.0
2010-08-20 14:55:00,22.38,22.41,22.35,22.36,187900.0,14.7369,14.7567,14.7172,14.7237,187900.0
2010-08-20 15:00:00,22.35,22.35,22.33,22.34,39600.0,14.7172,14.7172,14.704,14.7106,39600.0
2010-08-20 15:05:00,22.34,22.35,22.34,22.34,82300.0,14.7106,14.7172,14.7106,14.7106,82300.0
2010-08-20 15:10:00,22.34,22.4,22.34,22.4,145600.0,14.7106,14.7501,14.7106,14.7501,145600.0
2010-08-20 15:15:00,22.4,22.4,22.39,22.39,142700.0,14.7501,14.7501,14.7435,14.7435,142700.0
2010-08-20 15:20:00,22.39,22.39,22.3,22.3,89100.0,14.7435,14.7435,14.6842,14.6842,89100.0
2010-08-20 15:25:00,22.3,22.3,22.28,22.28,24100.0,14.6842,14.6842,14.6711,14.6711,24100.0
2010-08-20 15:30:00,22.28,22.33,22.28,22.31,80300.0,14.6711,14.704,14.6711,14.6908,80300.0
2010-08-20 15:35:00,22.32,22.33,22.27,22.27,69900.0,14.6974,14.704,14.6645,14.6645,69900.0
2010-08-20 15:40:00,22.27,22.3,22.27,22.27,66300.0,14.6645,14.6842,14.6645,14.6645,66300.0
2010-08-20 15:45:00,22.28,22.35,22.28,22.34,1484100.0,14.6711,14.7172,14.6711,14.7106,1484100.0
2010-08-20 15:50:00,22.34,22.34,22.28,22.29,355900.0,14.7106,14.7106,14.6711,14.6776,355900.0
2010-08-20 15:55:00,22.28,22.28,22.22,22.22,337600.0,14.6711,14.6711,14.6316,14.6316,337600.0
2010-08-23 09:30:00,22.47,22.48,22.31,22.37,101000.0,14.7962,14.8028,14.6908,14.7303,101000.0
2010-08-23 09:35:00,22.38,22.39,22.35,22.37,78900.0,14.7369,14.7435,14.7172,14.7303,78900.0
2010-08-23 09:40:00,22.38,22.39,22.26,22.29,128900.0,14.7369,14.7435,14.6579,14.6776,128900.0
2010-08-23 09:45:00,22.29,22.34,22.29,22.33,86000.0,14.6776,14.7106,14.6776,14.704,86000.0
2010-08-23 09:50:00,22.34,22.34,22.28,22.3,66400.0,14.7106,14.7106,14.6711,14.6842,66400.0
2010-08-23 09:55:00,22.3,22.3,22.23,22.26,123500.0,14.6842,14.6842,14.6381,14.6579,123500.0
2010-08-23 10:00:00,22.25,22.25,22.17,22.17,82400.0,14.6513,14.6513,14.5986,14.5986,82400.0
2010-08-23 10:05:00,22.17,22.21,22.1,22.11,151000.0,14.5986,14.625,14.5525,14.5591,151000.0
2010-08-23 10:10:00,22.11,22.13,22.07,22.12,114700.0,14.5591,14.5723,14.5328,14.5657,114700.0
2010-08-23 10:15:00,22.12,22.12,22.06,22.09,100200.0,14.5657,14.5657,14.5262,14.5459,100200.0
2010-08-23 10:20:00,22.08,22.09,22.01,22.03,137700.0,14.5394,14.5459,14.4933,14.5064,137700.0
2010-08-23 10:25:00,22.03,22.03,22.01,22.01,69700.0,14.5064,14.5064,14.4933,14.4933,69700.0
2010-08-23 10:30:00,22.0,22.06,22.0,22.06,82700.0,14.4867,14.5262,14.4867,14.5262,82700.0
2010-08-23 10:35:00,22.07,22.07,21.96,21.97,153800.0,14.5328,14.5328,14.4603,14.4669,153800.0
2010-08-23 10:40:00,21.97,21.98,21.87,21.88,105800.0,14.4669,14.4735,14.4011,14.4077,105800.0
2010-08-23 10:45:00,21.89,21.95,21.89,21.92,121800.0,14.4143,14.4538,14.4143,14.434,121800.0
2010-08-23 10:50:00,21.92,21.95,21.86,21.9,99200.0,14.434,14.4538,14.3945,14.4208,99200.0
2010-08-23 10:55:00,21.9,21.93,21.89,21.92,123000.0,14.4208,14.4406,14.4143,14.434,123000.0
2010-08-23 11:00:00,21.93,21.93,21.83,21.83,116700.0,14.4406,14.4406,14.3747,14.3747,116700.0
2010-08-23 11:05:00,21.82,21.88,21.8,21.85,137700.0,14.3682,14.4077,14.355,14.3879,137700.0
2010-08-23 11:10:00,21.86,21.86,21.83,21.85,149500.0,14.3945,14.3945,14.3747,14.3879,149500.0
2010-08-23 11:15:00,21.85,21.86,21.81,21.82,145600.0,14.3879,14.3945,14.3616,14.3682,145600.0
2010-08-23 11:20:00,21.82,21.83,21.77,21.78,172200.0,14.3682,14.3747,14.3352,14.3418,172200.0
2010-08-23 11:25:00,21.78,21.83,21.78,21.78,83700.0,14.3418,14.3747,14.3418,14.3418,83700.0
2010-08-23 11:30:00,21.79,21.83,21.79,21.81,104800.0,14.3484,14.3747,14.3484,14.3616,104800.0
2010-08-23 11:35:00,21.81,21.82,21.79,21.79,110200.0,14.3616,14.3682,14.3484,14.3484,110200.0
2010-08-23 11:40:00,21.79,21.79,21.75,21.75,144300.0,14.3484,14.3484,14.3221,14.3221,144300.0
2010-08-23 11:45:00,21.75,21.76,21.73,21.73,127900.0,14.3221,14.3286,14.3089,14.3089,127900.0
2010-08-23 11:50:00,21.72,21.73,21.69,21.69,174500.0,14.3023,14.3089,14.2826,14.2826,174500.0
2010-08-23 11:55:00,21.69,21.7,21.67,21.67,158500.0,14.2826,14.2891,14.2694,14.2694,158500.0
2010-08-23 12:00:00,21.67,21.74,21.67,21.74,93500.0,14.2694,14.3155,14.2694,14.3155,93500.0
2010-08-23 12:05:00,21.75,21.76,21.74,21.74,148000.0,14.3221,14.3286,14.3155,14.3155,148000.0
2010-08-23 12:10:00,21.73,21.77,21.73,21.76,113400.0,14.3089,14.3352,14.3089,14.3286,113400.0
2010-08-23 12:15:00,21.76,21.76,21.74,21.75,45900.0,14.3286,14.3286,14.3155,14.3221,45900.0
2010-08-23 12:20:00,21.75,21.77,21.75,21.75,73200.0,14.3221,14.3352,14.3221,14.3221,73200.0
2010-08-23 12:25:00,21.74,21.74,21.73,21.73,37200.0,14.3155,14.3155,14.3089,14.3089,37200.0
2010-08-23 12:30:00,21.74,21.79,21.74,21.77,70900.0,14.3155,14.3484,14.3155,14.3352,70900.0
2010-08-23 12:35:00,21.78,21.79,21.76,21.77,83800.0,14.3418,14.3484,14.3286,14.3352,83800.0
2010-08-23 12:40:00,21.77,21.77,21.75,21.75,46100.0,14.3352,14.3352,14.3221,14.3221,46100.0
2010-08-23 12:45:00,21.75,21.77,21.74,21.76,55400.0,14.3221,14.3352,14.3155,14.3286,55400.0
2010-08-23 12:50:00,21.75,21.79,21.75,21.78,32900.0,14.3221,14.3484,14.3221,14.3418,32900.0
2010-08-23 12:55:00,21.78,21.79,21.75,21.77,45200.0,14.3418,14.3484,14.3221,14.3352,45200.0
2010-08-23 13:00:00,21.77,21.79,21.77,21.79,88400.0,14.3352,14.3484,14.3352,14.3484,88400.0
2010-08-23 13:05:00,21.79,21.82,21.79,21.82,68800.0,14.3484,14.3682,14.3484,14.3682,68800.0
2010-08-23 13:10:00,21.82,21.84,21.8,21.84,56000.0,14.3682,14.3813,14.355,14.3813,56000.0
2010-08-23 13:15:00,21.84,21.85,21.83,21.85,48200.0,14.3813,14.3879,14.3747,14.3879,48200.0
2010-08-23 13:20:00,21.86,21.87,21.85,21.87,13000.0,14.3945,14.4011,14.3879,14.4011,13000.0
2010-08-23 13:25:00,21.87,21.89,21.87,21.89,35200.0,14.4011,14.4143,14.4011,14.4143,35200.0
2010-08-23 13:30:00,21.89,21.9,21.88,21.88,25000.0,14.4143,14.4208,14.4077,14.4077,25000.0
2010-08-23 13:35:00,21.87,21.89,21.86,21.86,35700.0,14.4011,14.4143,14.3945,14.3945,35700.0
2010-08-23 13:40:00,21.86,21.87,21.84,21.85,43400.0,14.3945,14.4011,14.3813,14.3879,43400.0
2010-08-23 13:45:00,21.85,21.9,21.84,21.89,72300.0,14.3879,14.4208,14.3813,14.4143,72300.0
2010-08-23 13:50:00,21.9,21.92,21.9,21.91,16000.0,14.4208,14.434,14.4208,14.4274,16000.0
2010-08-23 13:55:00,21.9,21.91,21.9,21.91,7000.0,14.4208,14.4274,14.4208,14.4274,7000.0
2010-08-23 14:00:00,21.92,21.93,21.92,21.92,28800.0,14.434,14.4406,14.434,14.434,28800.0
2010-08-23 14:05:00,21.92,21.94,21.9,21.93,82100.0,14.434,14.4472,14.4208,14.4406,82100.0
2010-08-23 14:10:00,21.94,21.94,21.92,21.93,41700.0,14.4472,14.4472,14.434,14.4406,41700.0
2010-08-23 14:15:00,21.94,21.95,21.9,21.9,75500.0,14.4472,14.4538,14.4208,14.4208,75500.0
2010-08-23 14:20:00,21.9,21.9,21.88,21.9,33400.0,14.4208,14.4208,14.4077,14.4208,33400.0
2010-08-23 14:25:00,21.9,21.91,21.89,21.89,23800.0,14.4208,14.4274,14.4143,14.4143,23800.0
2010-08-23 14:30:00,21.9,21.94,21.9,21.92,40700.0,14.4208,14.4472,14.4208,14.434,40700.0
2010-08-23 14:35:00,21.92,21.92,21.9,21.9,37900.0,14.434,14.434,14.4208,14.4208,37900.0
2010-08-23 14:40:00,21.9,21.9,21.86,21.86,27100.0,14.4208,14.4208,14.3945,14.3945,27100.0
2010-08-23 14:45:00,21.86,21.89,21.85,21.86,61500.0,14.3945,14.4143,14.3879,14.3945,61500.0
2010-08-23 14:50:00,21.86,21.86,21.84,21.85,42300.0,14.3945,14.3945,14.3813,14.3879,42300.0
2010-08-23 14:55:00,21.84,21.84,21.82,21.83,68000.0,14.3813,14.3813,14.3682,14.3747,68000.0
2010-08-23 15:00:00,21.83,21.83,21.8,21.83,163800.0,14.3747,14.3747,14.355,14.3747,163800.0
2010-08-23 15:05:00,21.83,21.84,21.82,21.82,102700.0,14.3747,14.3813,14.3682,14.3682,102700.0
2010-08-23 15:10:00,21.82,21.83,21.8,21.8,103200.0,14.3682,14.3747,14.355,14.355,103200.0
2010-08-23 15:15:00,21.81,21.84,21.8,21.82,129000.0,14.3616,14.3813,14.355,14.3682,129000.0
2010-08-23 15:20:00,21.83,21.83,21.78,21.79,126400.0,14.3747,14.3747,14.3418,14.3484,126400.0
2010-08-23 15:25:00,21.79,21.79,21.74,21.74,169600.0,14.3484,14.3484,14.3155,14.3155,169600.0
2010-08-23 15:30:00,21.75,21.75,21.71,21.71,160300.0,14.3221,14.3221,14.2957,14.2957,160300.0
2010-08-23 15:35:00,21.71,21.71,21.67,21.7,149400.0,14.2957,14.2957,14.2694,14.2891,149400.0
2010-08-23 15:40:00,21.69,21.72,21.68,21.68,209800.0,14.2826,14.3023,14.276,14.276,209800.0
2010-08-23 15:45:00,21.68,21.71,21.65,21.7,255900.0,14.276,14.2957,14.2562,14.2891,255900.0
2010-08-23 15:50:00,21.7,21.71,21.66,21.7,342700.0,14.2891,14.2957,14.2628,14.2891,342700.0
2010-08-23 15:55:00,21.7,21.7,21.67,21.69,612100.0,14.2891,14.2891,14.2694,14.2826,612100.0
2010-08-24 09:30:00,21.42,21.42,21.25,21.3,213200.0,14.1048,14.1048,13.9928,14.0257,213200.0
2010-08-24 09:35:00,21.3,21.42,21.3,21.39,130700.0,14.0257,14.1048,14.0257,14.085,130700.0
2010-08-24 09:40:00,21.39,21.44,21.36,21.37,253800.0,14.085,14.1179,14.0653,14.0718,253800.0
2010-08-24 09:45:00,21.38,21.43,21.38,21.41,193300.0,14.0784,14.1113,14.0784,14.0982,193300.0
2010-08-24 09:50:00,21.41,21.41,21.35,21.35,150200.0,14.0982,14.0982,14.0587,14.0587,150200.0
2010-08-24 09:55:00,21.34,21.42,21.34,21.37,182500.0,14.0521,14.1048,14.0521,14.0718,182500.0
2010-08-24 10:00:00,21.36,21.36,21.21,21.31,410900.0,14.0653,14.0653,13.9665,14.0323,410900.0
2010-08-24 10:05:00,21.31,21.32,21.28,21.31,139700.0,14.0323,14.0389,14.0126,14.0323,139700.0
2010-08-24 10:10:00,21.32,21.37,21.25,21.26,204400.0,14.0389,14.0718,13.9928,13.9994,204400.0
2010-08-24 10:15:00,21.27,21.34,21.26,21.32,161100.0,14.006,14.0521,13.9994,14.0389,161100.0
2010-08-24 10:20:00,21.32,21.35,21.29,21.3,191800.0,14.0389,14.0587,14.0192,14.0257,191800.0
2010-08-24 10:25:00,21.3,21.34,21.3,21.31,192100.0,14.0257,14.0521,14.0257,14.0323,192100.0
2010-08-24 10:30:00,21.31,21.34,21.31,21.32,130900.0,14.0323,14.0521,14.0323,14.0389,130900.0
2010-08-24 10:35:00,21.32,21.36,21.3,21.36,68400.0,14.0389,14.0653,14.0257,14.0653,68400.0
2010-08-24 10:40:00,21.36,21.37,21.33,21.34,108700.0,14.0653,14.0718,14.0455,14.0521,108700.0
2010-08-24 10:45:00,21.34,21.36,21.33,21.34,87400.0,14.0521,14.0653,14.0455,14.0521,87400.0
2010-08-24 10:50:00,21.34,21.35,21.3,21.33,170000.0,14.0521,14.0587,14.0257,14.0455,170000.0
2010-08-24 10:55:00,21.34,21.36,21.34,21.35,141700.0,14.0521,14.0653,14.0521,14.0587,141700.0
2010-08-24 11:00:00,21.35,21.45,21.35,21.41,296800.0,14.0587,14.1245,14.0587,14.0982,296800.0
2010-08-24 11:05:00,21.42,21.43,21.41,21.41,49800.0,14.1048,14.1113,14.0982,14.0982,49800.0
2010-08-24 11:10:00,21.4,21.42,21.38,21.4,148300.0,14.0916,14.1048,14.0784,14.0916,148300.0
2010-08-24 11:15:00,21.39,21.4,21.33,21.39,244300.0,14.085,14.0916,14.0455,14.085,244300.0
2010-08-24 11:20:00,21.4,21.4,21.38,21.39,68500.0,14.0916,14.0916,14.0784,14.085,68500.0
2010-08-24 11:25:00,21.39,21.4,21.38,21.4,54400.0,14.085,14.0916,14.0784,14.0916,54400.0
2010-08-24 11:30:00,21.4,21.41,21.36,21.4,121800.0,14.0916,14.0982,14.0653,14.0916,121800.0
2010-08-24 11:35:00,21.41,21.43,21.4,21.43,118900.0,14.0982,14.1113,14.0916,14.1113,118900.0
2010-08-24 11:40:00,21.43,21.43,21.42,21.42,201200.0,14.1113,14.1113,14.1048,14.1048,201200.0
2010-08-24 11:45:00,21.41,21.41,21.39,21.39,66700.0,14.0982,14.0982,14.085,14.085,66700.0
2010-08-24 11:50:00,21.4,21.4,21.32,21.32,112000.0,14.0916,14.0916,14.0389,14.0389,112000.0
2010-08-24 11:55:00,21.32,21.32,21.27,21.27,136800.0,14.0389,14.0389,14.006,14.006,136800.0
2010-08-24 12:00:00,21.26,21.28,21.26,21.28,82100.0,13.9994,14.0126,13.9994,14.0126,82100.0
2010-08-24 12:05:00,21.28,21.34,21.28,21.34,113700.0,14.0126,14.0521,14.0126,14.0521,113700.0
2010-08-24 12:10:00,21.34,21.38,21.32,21.32,104900.0,14.0521,14.0784,14.0389,14.0389,104900.0
2010-08-24 12:15:00,21.32,21.32,21.26,21.27,87400.0,14.0389,14.0389,13.9994,14.006,87400.0
2010-08-24 12:20:00,21.27,21.27,21.24,21.24,68700.0,14.006,14.006,13.9862,13.9862,68700.0
2010-08-24 12:25:00,21.24,21.3,21.24,21.25,100700.0,13.9862,14.0257,13.9862,13.9928,100700.0
2010-08-24 12:30:00,21.26,21.3,21.26,21.29,94400.0,13.9994,14.0257,13.9994,14.0192,94400.0
2010-08-24 12:35:00,21.28,21.28,21.24,21.26,57500.0,14.0126,14.0126,13.9862,13.9994,57500.0
2010-08-24 12:40:00,21.26,21.27,21.24,21.27,135300.0,13.9994,14.006,13.9862,14.006,135300.0
2010-08-24 12:45:00,21.26,21.26,21.22,21.22,83600.0,13.9994,13.9994,13.9731,13.9731,83600.0
2010-08-24 12:50:00,21.21,21.22,21.2,21.2,92100.0,13.9665,13.9731,13.9599,13.9599,92100.0
2010-08-24 12:55:00,21.2,21.2,21.19,21.2,65400.0,13.9599,13.9599,13.9533,13.9599,65400.0
2010-08-24 13:00:00,21.2,21.2,21.16,21.17,78800.0,13.9599,13.9599,13.9336,13.9401,78800.0
2010-08-24 13:05:00,21.17,21.21,21.16,21.21,85500.0,13.9401,13.9665,13.9336,13.9665,85500.0
2010-08-24 13:10:00,21.21,21.27,21.21,21.26,136800.0,13.9665,14.006,13.9665,13.9994,136800.0
2010-08-24 13:15:00,21.27,21.28,21.27,21.27,27600.0,14.006,14.0126,14.006,14.006,27600.0
2010-08-24 13:20:00,21.27,21.28,21.25,21.27,69900.0,14.006,14.0126,13.9928,14.006,69900.0
2010-08-24 13:25:00,21.27,21.34,21.27,21.34,92700.0,14.006,14.0521,14.006,14.0521,92700.0
2010-08-24 13:30:00,21.34,21.34,21.26,21.27,88600.0,14.0521,14.0521,13.9994,14.006,88600.0
2010-08-24 13:35:00,21.27,21.28,21.26,21.26,11200.0,14.006,14.0126,13.9994,13.9994,11200.0
2010-08-24 13:40:00,21.26,21.27,21.19,21.2,125200.0,13.9994,14.006,13.9533,13.9599,125200.0
2010-08-24 13:45:00,21.19,21.2,21.17,21.18,148200.0,13.9533,13.9599,13.9401,13.9467,148200.0
2010-08-24 13:50:00,21.18,21.18,21.15,21.16,67600.0,13.9467,13.9467,13.927,13.9336,67600.0
2010-08-24 13:55:00,21.16,21.21,21.16,21.19,79900.0,13.9336,13.9665,13.9336,13.9533,79900.0
2010-08-24 14:00:00,21.19,21.24,21.18,21.23,148700.0,13.9533,13.9862,13.9467,13.9797,148700.0
2010-08-24 14:05:00,21.22,21.23,21.22,21.22,70100.0,13.9731,13.9797,13.9731,13.9731,70100.0
2010-08-24 14:10:00,21.22,21.24,21.21,21.24,81600.0,13.9731,13.9862,13.9665,13.9862,81600.0
2010-08-24 14:15:00,21.24,21.29,21.23,21.29,91600.0,13.9862,14.0192,13.9797,14.0192,91600.0
2010-08-24 14:20:00,21.29,21.29,21.27,21.29,92000.0,14.0192,14.0192,14.006,14.0192,92000.0
2010-08-24 14:25:00,21.29,21.3,21.22,21.23,51700.0,14.0192,14.0257,13.9731,13.9797,51700.0
2010-08-24 14:30:00,21.24,21.25,21.2,21.2,54400.0,13.9862,13.9928,13.9599,13.9599,54400.0
2010-08-24 14:35:00,21.2,21.27,21.2,21.27,68500.0,13.9599,14.006,13.9599,14.006,68500.0
2010-08-24 14:40:00,21.28,21.28,21.24,21.25,44700.0,14.0126,14.0126,13.9862,13.9928,44700.0
2010-08-24 14:45:00,21.25,21.29,21.25,21.27,108000.0,13.9928,14.0192,13.9928,14.006,108000.0
2010-08-24 14:50:00,21.26,21.28,21.24,21.28,90100.0,13.9994,14.0126,13.9862,14.0126,90100.0
2010-08-24 14:55:00,21.27,21.3,21.25,21.3,108100.0,14.006,14.0257,13.9928,14.0257,108100.0
2010-08-24 15:00:00,21.3,21.34,21.3,21.33,78800.0,14.0257,14.0521,14.0257,14.0455,78800.0
2010-08-24 15:05:00,21.34,21.35,21.33,21.35,116800.0,14.0521,14.0587,14.0455,14.0587,116800.0
2010-08-24 15:10:00,21.35,21.35,21.33,21.33,118200.0,14.0587,14.0587,14.0455,14.0455,118200.0
2010-08-24 15:15:00,21.33,21.33,21.31,21.33,88000.0,14.0455,14.0455,14.0323,14.0455,88000.0
2010-08-24 15:20:00,21.33,21.33,21.29,21.33,151800.0,14.0455,14.0455,14.0192,14.0455,151800.0
2010-08-24 15:25:00,21.34,21.38,21.33,21.35,264300.0,14.0521,14.0784,14.0455,14.0587,264300.0
2010-08-24 15:30:00,21.34,21.36,21.31,21.33,187100.0,14.0521,14.0653,14.0323,14.0455,187100.0
2010-08-24 15:35:00,21.32,21.33,21.24,21.27,324300.0,14.0389,14.0455,13.9862,14.006,324300.0
2010-08-24 15:40:00,21.26,21.28,21.21,21.23,273600.0,13.9994,14.0126,13.9665,13.9797,273600.0
2010-08-24 15:45:00,21.23,21.23,21.19,21.19,297900.0,13.9797,13.9797,13.9533,13.9533,297900.0
2010-08-24 15:50:00,21.19,21.19,21.11,21.11,353800.0,13.9533,13.9533,13.9006,13.9006,353800.0
2010-08-24 15:55:00,21.11,21.15,21.1,21.15,455000.0,13.9006,13.927,13.894,13.927,455000.0
2010-08-25 09:30:00,20.99,21.05,20.97,21.0,146000.0,13.8216,13.8611,13.8084,13.8282,146000.0
2010-08-25 09:35:00,21.0,21.0,20.88,20.95,118400.0,13.8282,13.8282,13.7492,13.7953,118400.0
2010-08-25 09:40:00,20.96,21.01,20.95,20.95,128700.0,13.8019,13.8348,13.7953,13.7953,128700.0
2010-08-25 09:45:00,20.95,21.01,20.92,20.92,191000.0,13.7953,13.8348,13.7755,13.7755,191000.0
2010-08-25 09:50:00,20.92,20.92,20.88,20.88,147800.0,13.7755,13.7755,13.7492,13.7492,147800.0
2010-08-25 09:55:00,20.88,20.91,20.84,20.91,233600.0,13.7492,13.7689,13.7228,13.7689,233600.0
2010-08-25 10:00:00,20.92,20.96,20.82,20.92,474400.0,13.7755,13.8019,13.7097,13.7755,474400.0
2010-08-25 10:05:00,20.91,20.97,20.91,20.97,197800.0,13.7689,13.8084,13.7689,13.8084,197800.0
2010-08-25 10:10:00,20.97,21.0,20.96,20.97,131300.0,13.8084,13.8282,13.8019,13.8084,131300.0
2010-08-25 10:15:00,20.97,20.99,20.94,20.96,138600.0,13.8084,13.8216,13.7887,13.8019,138600.0
2010-08-25 10:20:00,20.95,20.96,20.91,20.94,191600.0,13.7953,13.8019,13.7689,13.7887,191600.0
2010-08-25 10:25:00,20.95,20.99,20.94,20.95,93500.0,13.7953,13.8216,13.7887,13.7953,93500.0
2010-08-25 10:30:00,20.95,20.97,20.94,20.96,172200.0,13.7953,13.8084,13.7887,13.8019,172200.0
2010-08-25 10:35:00,20.97,20.97,20.94,20.97,41100.0,13.8084,13.8084,13.7887,13.8084,41100.0
2010-08-25 10:40:00,20.97,21.04,20.97,21.03,92600.0,13.8084,13.8545,13.8084,13.848,92600.0
2010-08-25 10:45:00,21.04,21.08,21.03,21.06,195300.0,13.8545,13.8809,13.848,13.8677,195300.0
2010-08-25 10:50:00,21.06,21.06,21.05,21.05,120000.0,13.8677,13.8677,13.8611,13.8611,120000.0
2010-08-25 10:55:00,21.05,21.13,21.05,21.11,107900.0,13.8611,13.9138,13.8611,13.9006,107900.0
2010-08-25 11:00:00,21.1,21.19,21.1,21.13,123300.0,13.894,13.9533,13.894,13.9138,123300.0
2010-08-25 11:05:00,21.14,21.15,21.07,21.1,66700.0,13.9204,13.927,13.8743,13.894,66700.0
2010-08-25 11:10:00,21.11,21.11,21.05,21.1,89200.0,13.9006,13.9006,13.8611,13.894,89200.0
2010-08-25 11:15:00,21.1,21.16,21.1,21.15,37300.0,13.894,13.9336,13.894,13.927,37300.0
2010-08-25 11:20:00,21.15,21.15,21.14,21.15,31600.0,13.927,13.927,13.9204,13.927,31600.0
2010-08-25 11:25:00,21.15,21.15,21.12,21.14,55400.0,13.927,13.927,13.9072,13.9204,55400.0
2010-08-25 11:30:00,21.14,21.14,21.1,21.11,52100.0,13.9204,13.9204,13.894,13.9006,52100.0
2010-08-25 11:35:00,21.12,21.14,21.12,21.14,57100.0,13.9072,13.9204,13.9072,13.9204,57100.0
2010-08-25 11:40:00,21.14,21.14,21.1,21.11,108400.0,13.9204,13.9204,13.894,13.9006,108400.0
2010-08-25 11:45:00,21.11,21.14,21.1,21.1,41700.0,13.9006,13.9204,13.894,13.894,41700.0
2010-08-25 11:50:00,21.11,21.13,21.11,21.13,27300.0,13.9006,13.9138,13.9006,13.9138,27300.0
2010-08-25 11:55:00,21.14,21.17,21.14,21.16,110900.0,13.9204,13.9401,13.9204,13.9336,110900.0
2010-08-25 12:00:00,21.16,21.19,21.15,21.17,56900.0,13.9336,13.9533,13.927,13.9401,56900.0
2010-08-25 12:05:00,21.16,21.16,21.13,21.16,57900.0,13.9336,13.9336,13.9138,13.9336,57900.0
2010-08-25 12:10:00,21.16,21.17,21.14,21.15,68300.0,13.9336,13.9401,13.9204,13.927,68300.0
2010-08-25 12:15:00,21.14,21.14,21.1,21.13,69900.0,13.9204,13.9204,13.894,13.9138,69900.0
2010-08-25 12:20:00,21.13,21.13,21.08,21.08,65500.0,13.9138,13.9138,13.8809,13.8809,65500.0
2010-08-25 12:25:00,21.07,21.08,21.07,21.07,3000.0,13.8743,13.8809,13.8743,13.8743,3000.0
2010-08-25 12:30:00,21.08,21.1,21.06,21.07,99000.0,13.8809,13.894,13.8677,13.8743,99000.0
2010-08-25 12:35:00,21.07,21.1,21.07,21.08,60900.0,13.8743,13.894,13.8743,13.8809,60900.0
2010-08-25 12:40:00,21.08,21.09,21.07,21.08,25100.0,13.8809,13.8875,13.8743,13.8809,25100.0
2010-08-25 12:45:00,21.08,21.08,21.08,21.08,3400.0,13.8809,13.8809,13.8809,13.8809,3400.0
2010-08-25 12:50:00,21.09,21.12,21.09,21.11,42400.0,13.8875,13.9072,13.8875,13.9006,42400.0
2010-08-25 12:55:00,21.1,21.1,21.09,21.1,41500.0,13.894,13.894,13.8875,13.894,41500.0
2010-08-25 13:00:00,21.09,21.09,21.05,21.08,73800.0,13.8875,13.8875,13.8611,13.8809,73800.0
2010-08-25 13:05:00,21.07,21.07,21.05,21.06,31000.0,13.8743,13.8743,13.8611,13.8677,31000.0
2010-08-25 13:10:00,21.07,21.08,21.06,21.08,40500.0,13.8743,13.8809,13.8677,13.8809,40500.0
2010-08-25 13:15:00,21.08,21.1,21.05,21.1,83400.0,13.8809,13.894,13.8611,13.894,83400.0
2010-08-25 13:20:00,21.09,21.1,21.09,21.1,60000.0,13.8875,13.894,13.8875,13.894,60000.0
2010-08-25 13:25:00,21.11,21.12,21.08,21.08,36400.0,13.9006,13.9072,13.8809,13.8809,36400.0
2010-08-25 13:30:00,21.08,21.09,21.07,21.09,33500.0,13.8809,13.8875,13.8743,13.8875,33500.0
2010-08-25 13:35:00,21.09,21.1,21.09,21.1,15100.0,13.8875,13.894,13.8875,13.894,15100.0
2010-08-25 13:40:00,21.1,21.14,21.1,21.14,79200.0,13.894,13.9204,13.894,13.9204,79200.0
2010-08-25 13:45:00,21.15,21.17,21.15,21.16,41800.0,13.927,13.9401,13.927,13.9336,41800.0
2010-08-25 13:50:00,21.16,21.17,21.15,21.16,41200.0,13.9336,13.9401,13.927,13.9336,41200.0
2010-08-25 13:55:00,21.16,21.2,21.16,21.18,42600.0,13.9336,13.9599,13.9336,13.9467,42600.0
2010-08-25 14:00:00,21.18,21.2,21.18,21.2,50300.0,13.9467,13.9599,13.9467,13.9599,50300.0
2010-08-25 14:05:00,21.2,21.22,21.2,21.2,70000.0,13.9599,13.9731,13.9599,13.9599,70000.0
2010-08-25 14:10:00,21.2,21.21,21.18,21.19,112100.0,13.9599,13.9665,13.9467,13.9533,112100.0
2010-08-25 14:15:00,21.19,21.19,21.16,21.17,31700.0,13.9533,13.9533,13.9336,13.9401,31700.0
2010-08-25 14:20:00,21.17,21.17,21.16,21.16,17400.0,13.9401,13.9401,13.9336,13.9336,17400.0
2010-08-25 14:25:00,21.15,21.17,21.15,21.17,22200.0,13.927,13.9401,13.927,13.9401,22200.0
2010-08-25 14:30:00,21.16,21.21,21.15,21.21,73700.0,13.9336,13.9665,13.927,13.9665,73700.0
2010-08-25 14:35:00,21.21,21.27,21.2,21.24,131200.0,13.9665,14.006,13.9599,13.9862,131200.0
2010-08-25 14:40:00,21.24,21.26,21.24,21.24,57000.0,13.9862,13.9994,13.9862,13.9862,57000.0
2010-08-25 14:45:00,21.24,21.27,21.24,21.25,80600.0,13.9862,14.006,13.9862,13.9928,80600.0
2010-08-25 14:50:00,21.25,21.25,21.22,21.23,69600.0,13.9928,13.9928,13.9731,13.9797,69600.0
2010-08-25 14:55:00,21.23,21.27,21.22,21.26,166200.0,13.9797,14.006,13.9731,13.9994,166200.0
2010-08-25 15:00:00,21.27,21.29,21.25,21.26,42200.0,14.006,14.0192,13.9928,13.9994,42200.0
2010-08-25 15:05:00,21.26,21.26,21.23,21.24,51700.0,13.9994,13.9994,13.9797,13.9862,51700.0
2010-08-25 15:10:00,21.25,21.26,21.23,21.23,43500.0,13.9928,13.9994,13.9797,13.9797,43500.0
2010-08-25 15:15:00,21.24,21.24,21.18,21.18,38600.0,13.9862,13.9862,13.9467,13.9467,38600.0
2010-08-25 15:20:00,21.18,21.18,21.15,21.18,67900.0,13.9467,13.9467,13.927,13.9467,67900.0
2010-08-25 15:25:00,21.18,21.2,21.17,21.17,60200.0,13.9467,13.9599,13.9401,13.9401,60200.0
2010-08-25 15:30:00,21.17,21.3,21.17,21.3,128000.0,13.9401,14.0257,13.9401,14.0257,128000.0
2010-08-25 15:35:00,21.31,21.32,21.28,21.29,189900.0,14.0323,14.0389,14.0126,14.0192,189900.0
2010-08-25 15:40:00,21.28,21.31,21.27,21.31,228100.0,14.0126,14.0323,14.006,14.0323,228100.0
2010-08-25 15:45:00,21.31,21.34,21.27,21.27,382100.0,14.0323,14.0521,14.006,14.006,382100.0
2010-08-25 15:50:00,21.27,21.3,21.23,21.24,210300.0,14.006,14.0257,13.9797,13.9862,210300.0
2010-08-25 15:55:00,21.23,21.25,21.21,21.21,196200.0,13.9797,13.9928,13.9665,13.9665,196200.0
2010-08-26 09:30:00,21.18,21.3,21.16,21.22,100000.0,13.9467,14.0257,13.9336,13.9731,100000.0
2010-08-26 09:35:00,21.22,21.23,21.17,21.19,87900.0,13.9731,13.9797,13.9401,13.9533,87900.0
2010-08-26 09:40:00,21.19,21.3,21.15,21.27,142900.0,13.9533,14.0257,13.927,14.006,142900.0
2010-08-26 09:45:00,21.28,21.29,21.22,21.24,111800.0,14.0126,14.0192,13.9731,13.9862,111800.0
2010-08-26 09:50:00,21.23,21.23,21.15,21.15,130500.0,13.9797,13.9797,13.927,13.927,130500.0
2010-08-26 09:55:00,21.15,21.23,21.15,21.21,156100.0,13.927,13.9797,13.927,13.9665,156100.0
2010-08-26 10:00:00,21.21,21.24,21.2,21.22,137700.0,13.9665,13.9862,13.9599,13.9731,137700.0
2010-08-26 10:05:00,21.22,21.22,21.17,21.21,145600.0,13.9731,13.9731,13.9401,13.9665,145600.0
2010-08-26 10:10:00,21.21,21.22,21.2,21.22,59800.0,13.9665,13.9731,13.9599,13.9731,59800.0
2010-08-26 10:15:00,21.21,21.22,21.19,21.19,47800.0,13.9665,13.9731,13.9533,13.9533,47800.0
2010-08-26 10:20:00,21.2,21.21,21.15,21.16,66700.0,13.9599,13.9665,13.927,13.9336,66700.0
2010-08-26 10:25:00,21.15,21.15,21.1,21.1,150200.0,13.927,13.927,13.894,13.894,150200.0
2010-08-26 10:30:00,21.1,21.1,21.06,21.08,131500.0,13.894,13.894,13.8677,13.8809,131500.0
2010-08-26 10:35:00,21.09,21.14,21.09,21.12,70700.0,13.8875,13.9204,13.8875,13.9072,70700.0
2010-08-26 10:40:00,21.13,21.13,21.08,21.08,109200.0,13.9138,13.9138,13.8809,13.8809,109200.0
2010-08-26 10:45:00,21.09,21.1,21.07,21.09,80000.0,13.8875,13.894,13.8743,13.8875,80000.0
2010-08-26 10:50:00,21.08,21.09,21.03,21.05,112400.0,13.8809,13.8875,13.848,13.8611,112400.0
2010-08-26 10:55:00,21.04,21.04,21.01,21.03,154100.0,13.8545,13.8545,13.8348,13.848,154100.0
2010-08-26 11:00:00,21.03,21.05,21.01,21.02,103100.0,13.848,13.8611,13.8348,13.8414,103100.0
2010-08-26 11:05:00,21.02,21.02,20.88,20.92,244500.0,13.8414,13.8414,13.7492,13.7755,244500.0
2010-08-26 11:10:00,20.92,20.97,20.91,20.97,226500.0,13.7755,13.8084,13.7689,13.8084,226500.0
2010-08-26 11:15:00,20.97,21.05,20.95,21.01,159500.0,13.8084,13.8611,13.7953,13.8348,159500.0
2010-08-26 11:20:00,21.01,21.01,20.97,20.97,44600.0,13.8348,13.8348,13.8084,13.8084,44600.0
2010-08-26 11:25:00,20.97,21.0,20.97,21.0,82800.0,13.8084,13.8282,13.8084,13.8282,82800.0
2010-08-26 11:30:00,21.0,21.03,20.99,21.03,118600.0,13.8282,13.848,13.8216,13.848,118600.0
2010-08-26 11:35:00,21.03,21.04,20.97,20.97,72600.0,13.848,13.8545,13.8084,13.8084,72600.0
2010-08-26 11:40:00,20.97,20.97,20.92,20.95,52200.0,13.8084,13.8084,13.7755,13.7953,52200.0
2010-08-26 11:45:00,20.95,20.95,20.93,20.94,54900.0,13.7953,13.7953,13.7821,13.7887,54900.0
2010-08-26 11:50:00,20.93,20.93,20.9,20.9,163200.0,13.7821,13.7821,13.7624,13.7624,163200.0
2010-08-26 11:55:00,20.91,21.03,20.91,21.03,89300.0,13.7689,13.848,13.7689,13.848,89300.0
2010-08-26 12:00:00,21.02,21.02,20.99,20.99,74900.0,13.8414,13.8414,13.8216,13.8216,74900.0
2010-08-26 12:05:00,20.99,20.99,20.98,20.99,22500.0,13.8216,13.8216,13.815,13.8216,22500.0
2010-08-26 12:10:00,20.99,20.99,20.94,20.94,127200.0,13.8216,13.8216,13.7887,13.7887,127200.0
2010-08-26 12:15:00,20.93,20.94,20.92,20.94,58600.0,13.7821,13.7887,13.7755,13.7887,58600.0
2010-08-26 12:20:00,20.95,21.0,20.95,20.99,82100.0,13.7953,13.8282,13.7953,13.8216,82100.0
2010-08-26 12:25:00,20.99,20.99,20.97,20.98,39000.0,13.8216,13.8216,13.8084,13.815,39000.0
2010-08-26 12:30:00,20.98,20.99,20.98,20.98,20500.0,13.815,13.8216,13.815,13.815,20500.0
2010-08-26 12:35:00,20.99,21.03,20.99,21.01,48600.0,13.8216,13.848,13.8216,13.8348,48600.0
2010-08-26 12:40:00,21.0,21.0,20.97,20.99,65500.0,13.8282,13.8282,13.8084,13.8216,65500.0
2010-08-26 12:45:00,20.98,20.98,20.95,20.95,54400.0,13.815,13.815,13.7953,13.7953,54400.0
2010-08-26 12:50:00,20.95,20.95,20.9,20.91,67400.0,13.7953,13.7953,13.7624,13.7689,67400.0
2010-08-26 12:55:00,20.91,20.95,20.9,20.94,99400.0,13.7689,13.7953,13.7624,13.7887,99400.0
2010-08-26 13:00:00,20.95,20.95,20.92,20.92,44400.0,13.7953,13.7953,13.7755,13.7755,44400.0
2010-08-26 13:05:00,20.92,20.95,20.92,20.94,37200.0,13.7755,13.7953,13.7755,13.7887,37200.0
2010-08-26 13:10:00,20.93,20.93,20.9,20.92,106600.0,13.7821,13.7821,13.7624,13.7755,106600.0
2010-08-26 13:15:00,20.92,20.93,20.9,20.91,60300.0,13.7755,13.7821,13.7624,13.7689,60300.0
2010-08-26 13:20:00,20.91,20.92,20.91,20.91,49200.0,13.7689,13.7755,13.7689,13.7689,49200.0
2010-08-26 13:25:00,20.91,20.92,20.9,20.92,47800.0,13.7689,13.7755,13.7624,13.7755,47800.0
2010-08-26 13:30:00,20.92,20.93,20.92,20.93,26600.0,13.7755,13.7821,13.7755,13.7821,26600.0
2010-08-26 13:35:00,20.92,20.92,20.9,20.9,25400.0,13.7755,13.7755,13.7624,13.7624,25400.0
2010-08-26 13:40:00,20.9,20.92,20.89,20.89,70400.0,13.7624,13.7755,13.7558,13.7558,70400.0
2010-08-26 13:45:00,20.89,20.9,20.88,20.88,66200.0,13.7558,13.7624,13.7492,13.7492,66200.0
2010-08-26 13:50:00,20.87,20.9,20.87,20.9,50200.0,13.7426,13.7624,13.7426,13.7624,50200.0
2010-08-26 13:55:00,20.9,20.9,20.85,20.87,86500.0,13.7624,13.7624,13.7294,13.7426,86500.0
2010-08-26 14:00:00,20.86,20.89,20.85,20.86,72100.0,13.736,13.7558,13.7294,13.736,72100.0
2010-08-26 14:05:00,20.86,20.87,20.83,20.83,128400.0,13.736,13.7426,13.7163,13.7163,128400.0
2010-08-26 14:10:00,20.83,20.84,20.81,20.84,163700.0,13.7163,13.7228,13.7031,13.7228,163700.0
2010-08-26 14:15:00,20.84,20.84,20.82,20.84,64000.0,13.7228,13.7228,13.7097,13.7228,64000.0
2010-08-26 14:20:00,20.85,20.85,20.83,20.83,46000.0,13.7294,13.7294,13.7163,13.7163,46000.0
2010-08-26 14:25:00,20.83,20.85,20.83,20.83,47200.0,13.7163,13.7294,13.7163,13.7163,47200.0
2010-08-26 14:30:00,20.83,20.83,20.8,20.82,158400.0,13.7163,13.7163,13.6965,13.7097,158400.0
2010-08-26 14:35:00,20.82,20.83,20.82,20.83,54500.0,13.7097,13.7163,13.7097,13.7163,54500.0
2010-08-26 14:40:00,20.82,20.82,20.82,20.82,31100.0,13.7097,13.7097,13.7097,13.7097,31100.0
2010-08-26 14:45:00,20.81,20.81,20.76,20.77,118500.0,13.7031,13.7031,13.6702,13.6767,118500.0
2010-08-26 14:50:00,20.78,20.78,20.75,20.75,75200.0,13.6833,13.6833,13.6636,13.6636,75200.0
2010-08-26 14:55:00,20.75,20.75,20.7,20.72,125400.0,13.6636,13.6636,13.6307,13.6438,125400.0
2010-08-26 15:00:00,20.72,20.75,20.71,20.72,120500.0,13.6438,13.6636,13.6372,13.6438,120500.0
2010-08-26 15:05:00,20.72,20.77,20.7,20.75,232000.0,13.6438,13.6767,13.6307,13.6636,232000.0
2010-08-26 15:10:00,20.75,20.76,20.74,20.76,140800.0,13.6636,13.6702,13.657,13.6702,140800.0
2010-08-26 15:15:00,20.76,20.79,20.75,20.79,151700.0,13.6702,13.6899,13.6636,13.6899,151700.0
2010-08-26 15:20:00,20.78,20.83,20.78,20.81,127800.0,13.6833,13.7163,13.6833,13.7031,127800.0
2010-08-26 15:25:00,20.81,20.81,20.78,20.8,181400.0,13.7031,13.7031,13.6833,13.6965,181400.0
2010-08-26 15:30:00,20.79,20.79,20.77,20.79,159700.0,13.6899,13.6899,13.6767,13.6899,159700.0
2010-08-26 15:35:00,20.8,20.84,20.8,20.82,159400.0,13.6965,13.7228,13.6965,13.7097,159400.0
2010-08-26 15:40:00,20.82,20.87,20.82,20.86,212000.0,13.7097,13.7426,13.7097,13.736,212000.0
2010-08-26 15:45:00,20.86,20.86,20.81,20.83,308400.0,13.736,13.736,13.7031,13.7163,308400.0
2010-08-26 15:50:00,20.82,20.82,20.76,20.77,242100.0,13.7097,13.7097,13.6702,13.6767,242100.0
2010-08-26 15:55:00,20.77,20.8,20.71,20.71,310200.0,13.6767,13.6965,13.6372,13.6372,310200.0
2010-08-27 09:30:00,20.88,20.93,20.75,20.76,101600.0,13.7492,13.7821,13.6636,13.6702,101600.0
2010-08-27 09:35:00,20.75,20.79,20.72,20.73,119100.0,13.6636,13.6899,13.6438,13.6504,119100.0
2010-08-27 09:40:00,20.73,20.75,20.71,20.72,106600.0,13.6504,13.6636,13.6372,13.6438,106600.0
2010-08-27 09:45:00,20.72,20.73,20.68,20.68,99800.0,13.6438,13.6504,13.6175,13.6175,99800.0
2010-08-27 09:50:00,20.68,20.75,20.68,20.72,117800.0,13.6175,13.6636,13.6175,13.6438,117800.0
2010-08-27 09:55:00,20.72,20.75,20.54,20.54,331400.0,13.6438,13.6636,13.5253,13.5253,331400.0
2010-08-27 10:00:00,20.55,20.62,20.38,20.47,471300.0,13.5319,13.578,13.4199,13.4792,471300.0
2010-08-27 10:05:00,20.47,20.48,20.36,20.4,523500.0,13.4792,13.4858,13.4068,13.4331,523500.0
2010-08-27 10:10:00,20.41,20.57,20.4,20.5,300300.0,13.4397,13.5451,13.4331,13.499,300300.0
2010-08-27 10:15:00,20.51,20.57,20.5,20.57,325500.0,13.5055,13.5451,13.499,13.5451,325500.0
2010-08-27 10:20:00,20.56,20.59,20.48,20.55,300500.0,13.5385,13.5582,13.4858,13.5319,300500.0
2010-08-27 10:25:00,20.55,20.65,20.54,20.63,210200.0,13.5319,13.5977,13.5253,13.5846,210200.0
2010-08-27 10:30:00,20.63,20.69,20.6,20.6,246800.0,13.5846,13.6241,13.5648,13.5648,246800.0
2010-08-27 10:35:00,20.61,20.66,20.59,20.63,136000.0,13.5714,13.6043,13.5582,13.5846,136000.0
2010-08-27 10:40:00,20.63,20.67,20.6,20.6,136200.0,13.5846,13.6109,13.5648,13.5648,136200.0
2010-08-27 10:45:00,20.6,20.6,20.55,20.55,128000.0,13.5648,13.5648,13.5319,13.5319,128000.0
2010-08-27 10:50:00,20.56,20.59,20.56,20.57,80600.0,13.5385,13.5582,13.5385,13.5451,80600.0
2010-08-27 10:55:00,20.57,20.57,20.53,20.55,50200.0,13.5451,13.5451,13.5187,13.5319,50200.0
2010-08-27 11:00:00,20.55,20.6,20.55,20.6,108700.0,13.5319,13.5648,13.5319,13.5648,108700.0
2010-08-27 11:05:00,20.6,20.73,20.6,20.72,142600.0,13.5648,13.6504,13.5648,13.6438,142600.0
2010-08-27 11:10:00,20.71,20.71,20.67,20.68,204200.0,13.6372,13.6372,13.6109,13.6175,204200.0
2010-08-27 11:15:00,20.69,20.74,20.68,20.68,137400.0,13.6241,13.657,13.6175,13.6175,137400.0
2010-08-27 11:20:00,20.68,20.71,20.66,20.71,93700.0,13.6175,13.6372,13.6043,13.6372,93700.0
2010-08-27 11:25:00,20.71,20.75,20.71,20.72,119000.0,13.6372,13.6636,13.6372,13.6438,119000.0
2010-08-27 11:30:00,20.73,20.74,20.69,20.71,106300.0,13.6504,13.657,13.6241,13.6372,106300.0
2010-08-27 11:35:00,20.71,20.71,20.7,20.7,34900.0,13.6372,13.6372,13.6307,13.6307,34900.0
2010-08-27 11:40:00,20.7,20.7,20.68,20.68,30900.0,13.6307,13.6307,13.6175,13.6175,30900.0
2010-08-27 11:45:00,20.69,20.72,20.69,20.72,122400.0,13.6241,13.6438,13.6241,13.6438,122400.0
2010-08-27 11:50:00,20.73,20.74,20.7,20.71,87000.0,13.6504,13.657,13.6307,13.6372,87000.0
2010-08-27 11:55:00,20.7,20.7,20.67,20.67,48900.0,13.6307,13.6307,13.6109,13.6109,48900.0
2010-08-27 12:00:00,20.68,20.69,20.63,20.63,74600.0,13.6175,13.6241,13.5846,13.5846,74600.0
2010-08-27 12:05:00,20.63,20.64,20.6,20.61,104000.0,13.5846,13.5911,13.5648,13.5714,104000.0
2010-08-27 12:10:00,20.6,20.64,20.6,20.64,52200.0,13.5648,13.5911,13.5648,13.5911,52200.0
2010-08-27 12:15:00,20.63,20.7,20.63,20.7,86200.0,13.5846,13.6307,13.5846,13.6307,86200.0
2010-08-27 12:20:00,20.7,20.72,20.67,20.72,60800.0,13.6307,13.6438,13.6109,13.6438,60800.0
2010-08-27 12:25:00,20.71,20.73,20.68,20.71,76100.0,13.6372,13.6504,13.6175,13.6372,76100.0
2010-08-27 12:30:00,20.71,20.73,20.7,20.72,70200.0,13.6372,13.6504,13.6307,13.6438,70200.0
2010-08-27 12:35:00,20.72,20.74,20.72,20.74,115900.0,13.6438,13.657,13.6438,13.657,115900.0
2010-08-27 12:40:00,20.74,20.74,20.74,20.74,25700.0,13.657,13.657,13.657,13.657,25700.0
2010-08-27 12:45:00,20.74,20.74,20.74,20.74,31800.0,13.657,13.657,13.657,13.657,31800.0
2010-08-27 12:50:00,20.74,20.75,20.73,20.74,46600.0,13.657,13.6636,13.6504,13.657,46600.0
2010-08-27 12:55:00,20.73,20.73,20.68,20.69,80500.0,13.6504,13.6504,13.6175,13.6241,80500.0
2010-08-27 13:00:00,20.7,20.73,20.7,20.73,9900.0,13.6307,13.6504,13.6307,13.6504,9900.0
2010-08-27 13:05:00,20.73,20.74,20.73,20.74,51400.0,13.6504,13.657,13.6504,13.657,51400.0
2010-08-27 13:10:00,20.73,20.74,20.71,20.71,51700.0,13.6504,13.657,13.6372,13.6372,51700.0
2010-08-27 13:15:00,20.71,20.72,20.71,20.71,51900.0,13.6372,13.6438,13.6372,13.6372,51900.0
2010-08-27 13:20:00,20.7,20.74,20.7,20.74,43100.0,13.6307,13.657,13.6307,13.657,43100.0
2010-08-27 13:25:00,20.73,20.8,20.73,20.8,61500.0,13.6504,13.6965,13.6504,13.6965,61500.0
2010-08-27 13:30:00,20.79,20.83,20.77,20.81,133300.0,13.6899,13.7163,13.6767,13.7031,133300.0
2010-08-27 13:35:00,20.81,20.84,20.78,20.78,127000.0,13.7031,13.7228,13.6833,13.6833,127000.0
2010-08-27 13:40:00,20.79,20.81,20.79,20.8,38100.0,13.6899,13.7031,13.6899,13.6965,38100.0
2010-08-27 13:45:00,20.79,20.8,20.76,20.76,12500.0,13.6899,13.6965,13.6702,13.6702,12500.0
2010-08-27 13:50:00,20.75,20.78,20.75,20.78,22300.0,13.6636,13.6833,13.6636,13.6833,22300.0
2010-08-27 13:55:00,20.78,20.85,20.78,20.85,125100.0,13.6833,13.7294,13.6833,13.7294,125100.0
2010-08-27 14:00:00,20.85,20.87,20.84,20.85,63700.0,13.7294,13.7426,13.7228,13.7294,63700.0
2010-08-27 14:05:00,20.85,20.85,20.8,20.84,97600.0,13.7294,13.7294,13.6965,13.7228,97600.0
2010-08-27 14:10:00,20.83,20.85,20.83,20.83,24700.0,13.7163,13.7294,13.7163,13.7163,24700.0
2010-08-27 14:15:00,20.82,20.82,20.8,20.8,128700.0,13.7097,13.7097,13.6965,13.6965,128700.0
2010-08-27 14:20:00,20.79,20.82,20.79,20.79,76400.0,13.6899,13.7097,13.6899,13.6899,76400.0
2010-08-27 14:25:00,20.79,20.82,20.79,20.81,56900.0,13.6899,13.7097,13.6899,13.7031,56900.0
2010-08-27 14:30:00,20.81,20.82,20.8,20.81,28500.0,13.7031,13.7097,13.6965,13.7031,28500.0
2010-08-27 14:35:00,20.81,20.84,20.81,20.83,70600.0,13.7031,13.7228,13.7031,13.7163,70600.0
2010-08-27 14:40:00,20.83,20.86,20.83,20.84,78600.0,13.7163,13.736,13.7163,13.7228,78600.0
2010-08-27 14:45:00,20.85,20.87,20.83,20.83,68200.0,13.7294,13.7426,13.7163,13.7163,68200.0
2010-08-27 14:50:00,20.82,20.83,20.8,20.8,63200.0,13.7097,13.7163,13.6965,13.6965,63200.0
2010-08-27 14:55:00,20.8,20.82,20.8,20.82,41200.0,13.6965,13.7097,13.6965,13.7097,41200.0
2010-08-27 15:00:00,20.83,20.83,20.79,20.79,50400.0,13.7163,13.7163,13.6899,13.6899,50400.0
2010-08-27 15:05:00,20.79,20.83,20.78,20.83,67700.0,13.6899,13.7163,13.6833,13.7163,67700.0
2010-08-27 15:10:00,20.82,20.83,20.8,20.81,94300.0,13.7097,13.7163,13.6965,13.7031,94300.0
2010-08-27 15:15:00,20.81,20.81,20.78,20.78,57000.0,13.7031,13.7031,13.6833,13.6833,57000.0
2010-08-27 15:20:00,20.78,20.84,20.78,20.84,130800.0,13.6833,13.7228,13.6833,13.7228,130800.0
2010-08-27 15:25:00,20.84,20.86,20.83,20.86,115200.0,13.7228,13.736,13.7163,13.736,115200.0
2010-08-27 15:30:00,20.86,20.87,20.82,20.82,79300.0,13.736,13.7426,13.7097,13.7097,79300.0
2010-08-27 15:35:00,20.83,20.84,20.82,20.83,71300.0,13.7163,13.7228,13.7097,13.7163,71300.0
2010-08-27 15:40:00,20.83,20.85,20.81,20.85,133200.0,13.7163,13.7294,13.7031,13.7294,133200.0
2010-08-27 15:45:00,20.84,20.84,20.82,20.83,51800.0,13.7228,13.7228,13.7097,13.7163,51800.0
2010-08-27 15:50:00,20.83,20.85,20.83,20.83,88400.0,13.7163,13.7294,13.7163,13.7163,88400.0
2010-08-27 15:55:00,20.82,20.83,20.79,20.81,276000.0,13.7097,13.7163,13.6899,13.7031,276000.0
2010-08-30 09:30:00,20.81,20.84,20.7,20.73,96000.0,13.7031,13.7228,13.6307,13.6504,96000.0
2010-08-30 09:35:00,20.73,20.79,20.73,20.76,139700.0,13.6504,13.6899,13.6504,13.6702,139700.0
2010-08-30 09:40:00,20.76,20.82,20.76,20.82,65400.0,13.6702,13.7097,13.6702,13.7097,65400.0
2010-08-30 09:45:00,20.82,20.87,20.82,20.86,180100.0,13.7097,13.7426,13.7097,13.736,180100.0
2010-08-30 09:50:00,20.86,20.86,20.8,20.8,89100.0,13.736,13.736,13.6965,13.6965,89100.0
2010-08-30 09:55:00,20.81,20.88,20.81,20.87,91800.0,13.7031,13.7492,13.7031,13.7426,91800.0
2010-08-30 10:00:00,20.87,20.88,20.82,20.86,162500.0,13.7426,13.7492,13.7097,13.736,162500.0
2010-08-30 10:05:00,20.85,20.86,20.81,20.82,130800.0,13.7294,13.736,13.7031,13.7097,130800.0
2010-08-30 10:10:00,20.82,20.83,20.78,20.83,69800.0,13.7097,13.7163,13.6833,13.7163,69800.0
2010-08-30 10:15:00,20.83,20.83,20.72,20.74,180300.0,13.7163,13.7163,13.6438,13.657,180300.0
2010-08-30 10:20:00,20.73,20.76,20.7,20.71,154200.0,13.6504,13.6702,13.6307,13.6372,154200.0
2010-08-30 10:25:00,20.7,20.7,20.65,20.7,118900.0,13.6307,13.6307,13.5977,13.6307,118900.0
2010-08-30 10:30:00,20.69,20.69,20.65,20.65,110500.0,13.6241,13.6241,13.5977,13.5977,110500.0
2010-08-30 10:35:00,20.64,20.67,20.64,20.64,154200.0,13.5911,13.6109,13.5911,13.5911,154200.0
2010-08-30 10:40:00,20.64,20.65,20.61,20.65,124100.0,13.5911,13.5977,13.5714,13.5977,124100.0
2010-08-30 10:45:00,20.65,20.69,20.64,20.68,95000.0,13.5977,13.6241,13.5911,13.6175,95000.0
2010-08-30 10:50:00,20.68,20.72,20.68,20.71,49500.0,13.6175,13.6438,13.6175,13.6372,49500.0
2010-08-30 10:55:00,20.72,20.72,20.7,20.7,28800.0,13.6438,13.6438,13.6307,13.6307,28800.0
2010-08-30 11:00:00,20.7,20.7,20.66,20.66,96200.0,13.6307,13.6307,13.6043,13.6043,96200.0
2010-08-30 11:05:00,20.67,20.7,20.66,20.7,56300.0,13.6109,13.6307,13.6043,13.6307,56300.0
2010-08-30 11:10:00,20.7,20.7,20.64,20.64,76800.0,13.6307,13.6307,13.5911,13.5911,76800.0
2010-08-30 11:15:00,20.64,20.65,20.63,20.64,123600.0,13.5911,13.5977,13.5846,13.5911,123600.0
2010-08-30 11:20:00,20.64,20.64,20.59,20.61,99800.0,13.5911,13.5911,13.5582,13.5714,99800.0
2010-08-30 11:25:00,20.61,20.64,20.6,20.61,120900.0,13.5714,13.5911,13.5648,13.5714,120900.0
2010-08-30 11:30:00,20.61,20.61,20.6,20.61,71600.0,13.5714,13.5714,13.5648,13.5714,71600.0
2010-08-30 11:35:00,20.61,20.61,20.58,20.59,66800.0,13.5714,13.5714,13.5516,13.5582,66800.0
2010-08-30 11:40:00,20.58,20.6,20.57,20.57,69900.0,13.5516,13.5648,13.5451,13.5451,69900.0
2010-08-30 11:45:00,20.57,20.57,20.53,20.55,117000.0,13.5451,13.5451,13.5187,13.5319,117000.0
2010-08-30 11:50:00,20.56,20.57,20.53,20.53,64800.0,13.5385,13.5451,13.5187,13.5187,64800.0
2010-08-30 11:55:00,20.53,20.55,20.52,20.55,103900.0,13.5187,13.5319,13.5121,13.5319,103900.0
2010-08-30 12:00:00,20.55,20.55,20.51,20.51,58400.0,13.5319,13.5319,13.5055,13.5055,58400.0
2010-08-30 12:05:00,20.51,20.52,20.5,20.52,180500.0,13.5055,13.5121,13.499,13.5121,180500.0
2010-08-30 12:10:00,20.53,20.53,20.51,20.52,71900.0,13.5187,13.5187,13.5055,13.5121,71900.0
2010-08-30 12:15:00,20.51,20.52,20.51,20.52,46100.0,13.5055,13.5121,13.5055,13.5121,46100.0
2010-08-30 12:20:00,20.51,20.54,20.51,20.54,57300.0,13.5055,13.5253,13.5055,13.5253,57300.0
2010-08-30 12:25:00,20.53,20.55,20.53,20.55,29700.0,13.5187,13.5319,13.5187,13.5319,29700.0
2010-08-30 12:30:00,20.56,20.57,20.54,20.55,80600.0,13.5385,13.5451,13.5253,13.5319,80600.0
2010-08-30 12:35:00,20.55,20.56,20.53,20.53,157400.0,13.5319,13.5385,13.5187,13.5187,157400.0
2010-08-30 12:40:00,20.54,20.55,20.51,20.51,98900.0,13.5253,13.5319,13.5055,13.5055,98900.0
2010-08-30 12:45:00,20.52,20.58,20.52,20.56,95800.0,13.5121,13.5516,13.5121,13.5385,95800.0
2010-08-30 12:50:00,20.55,20.55,20.52,20.53,52300.0,13.5319,13.5319,13.5121,13.5187,52300.0
2010-08-30 12:55:00,20.52,20.53,20.49,20.49,164200.0,13.5121,13.5187,13.4924,13.4924,164200.0
2010-08-30 13:00:00,20.49,20.49,20.48,20.48,104600.0,13.4924,13.4924,13.4858,13.4858,104600.0
2010-08-30 13:05:00,20.48,20.48,20.48,20.48,112500.0,13.4858,13.4858,13.4858,13.4858,112500.0
2010-08-30 13:10:00,20.48,20.5,20.46,20.46,88400.0,13.4858,13.499,13.4726,13.4726,88400.0
2010-08-30 13:15:00,20.46,20.48,20.45,20.48,81700.0,13.4726,13.4858,13.466,13.4858,81700.0
2010-08-30 13:20:00,20.48,20.48,20.44,20.45,141900.0,13.4858,13.4858,13.4594,13.466,141900.0
2010-08-30 13:25:00,20.45,20.45,20.41,20.42,113200.0,13.466,13.466,13.4397,13.4463,113200.0
2010-08-30 13:30:00,20.41,20.44,20.41,20.44,200900.0,13.4397,13.4594,13.4397,13.4594,200900.0
2010-08-30 13:35:00,20.43,20.44,20.42,20.42,71800.0,13.4529,13.4594,13.4463,13.4463,71800.0
2010-08-30 13:40:00,20.42,20.45,20.42,20.45,138200.0,13.4463,13.466,13.4463,13.466,138200.0
2010-08-30 13:45:00,20.44,20.45,20.44,20.44,26700.0,13.4594,13.466,13.4594,13.4594,26700.0
2010-08-30 13:50:00,20.44,20.45,20.43,20.43,63800.0,13.4594,13.466,13.4529,13.4529,63800.0
2010-08-30 13:55:00,20.42,20.43,20.41,20.42,120000.0,13.4463,13.4529,13.4397,13.4463,120000.0
2010-08-30 14:00:00,20.43,20.46,20.43,20.43,61400.0,13.4529,13.4726,13.4529,13.4529,61400.0
2010-08-30 14:05:00,20.44,20.44,20.4,20.4,117600.0,13.4594,13.4594,13.4331,13.4331,117600.0
2010-08-30 14:10:00,20.4,20.41,20.38,20.38,87700.0,13.4331,13.4397,13.4199,13.4199,87700.0
2010-08-30 14:15:00,20.38,20.42,20.37,20.42,65600.0,13.4199,13.4463,13.4134,13.4463,65600.0
2010-08-30 14:20:00,20.42,20.42,20.41,20.42,68800.0,13.4463,13.4463,13.4397,13.4463,68800.0
2010-08-30 14:25:00,20.41,20.48,20.4,20.48,84600.0,13.4397,13.4858,13.4331,13.4858,84600.0
2010-08-30 14:30:00,20.48,20.51,20.48,20.48,109500.0,13.4858,13.5055,13.4858,13.4858,109500.0
2010-08-30 14:35:00,20.47,20.47,20.45,20.45,54400.0,13.4792,13.4792,13.466,13.466,54400.0
2010-08-30 14:40:00,20.46,20.53,20.46,20.52,118600.0,13.4726,13.5187,13.4726,13.5121,118600.0
2010-08-30 14:45:00,20.51,20.51,20.45,20.45,116400.0,13.5055,13.5055,13.466,13.466,116400.0
2010-08-30 14:50:00,20.46,20.5,20.43,20.5,117100.0,13.4726,13.499,13.4529,13.499,117100.0
2010-08-30 14:55:00,20.5,20.5,20.46,20.46,91300.0,13.499,13.499,13.4726,13.4726,91300.0
2010-08-30 15:00:00,20.47,20.49,20.44,20.44,132200.0,13.4792,13.4924,13.4594,13.4594,132200.0
2010-08-30 15:05:00,20.44,20.46,20.41,20.41,80400.0,13.4594,13.4726,13.4397,13.4397,80400.0
2010-08-30 15:10:00,20.41,20.42,20.38,20.38,95800.0,13.4397,13.4463,13.4199,13.4199,95800.0
2010-08-30 15:15:00,20.38,20.38,20.34,20.35,227800.0,13.4199,13.4199,13.3936,13.4002,227800.0
2010-08-30 15:20:00,20.35,20.37,20.35,20.36,107900.0,13.4002,13.4134,13.4002,13.4068,107900.0
2010-08-30 15:25:00,20.36,20.36,20.34,20.34,85300.0,13.4068,13.4068,13.3936,13.3936,85300.0
2010-08-30 15:30:00,20.35,20.37,20.34,20.36,237500.0,13.4002,13.4134,13.3936,13.4068,237500.0
2010-08-30 15:35:00,20.37,20.39,20.37,20.38,164600.0,13.4134,13.4265,13.4134,13.4199,164600.0
2010-08-30 15:40:00,20.38,20.38,20.35,20.37,228200.0,13.4199,13.4199,13.4002,13.4134,228200.0
2010-08-30 15:45:00,20.36,20.37,20.34,20.36,334700.0,13.4068,13.4134,13.3936,13.4068,334700.0
2010-08-30 15:50:00,20.36,20.37,20.34,20.34,204100.0,13.4068,13.4134,13.3936,13.3936,204100.0
2010-08-30 15:55:00,20.34,20.35,20.29,20.31,415800.0,13.3936,13.4002,13.3607,13.3738,415800.0
2010-08-31 09:30:00,20.14,20.21,20.08,20.14,90600.0,13.2619,13.308,13.2224,13.2619,90600.0
2010-08-31 09:35:00,20.13,20.13,20.07,20.1,156600.0,13.2553,13.2553,13.2158,13.2356,156600.0
2010-08-31 09:40:00,20.09,20.09,20.01,20.03,228600.0,13.229,13.229,13.1763,13.1895,228600.0
2010-08-31 09:45:00,20.03,20.11,20.01,20.11,252200.0,13.1895,13.2421,13.1763,13.2421,252200.0
2010-08-31 09:50:00,20.11,20.16,20.07,20.16,365700.0,13.2421,13.2751,13.2158,13.2751,365700.0
2010-08-31 09:55:00,20.17,20.24,20.17,20.23,362200.0,13.2817,13.3277,13.2817,13.3212,362200.0
2010-08-31 10:00:00,20.25,20.36,20.24,20.32,260900.0,13.3343,13.4068,13.3277,13.3804,260900.0
2010-08-31 10:05:00,20.31,20.33,20.28,20.28,157900.0,13.3738,13.387,13.3541,13.3541,157900.0
2010-08-31 10:10:00,20.29,20.34,20.28,20.28,354300.0,13.3607,13.3936,13.3541,13.3541,354300.0
2010-08-31 10:15:00,20.29,20.31,20.22,20.22,129300.0,13.3607,13.3738,13.3146,13.3146,129300.0
2010-08-31 10:20:00,20.22,20.28,20.21,20.23,167100.0,13.3146,13.3541,13.308,13.3212,167100.0
2010-08-31 10:25:00,20.23,20.29,20.23,20.29,178600.0,13.3212,13.3607,13.3212,13.3607,178600.0
2010-08-31 10:30:00,20.28,20.29,20.26,20.27,123000.0,13.3541,13.3607,13.3409,13.3475,123000.0
2010-08-31 10:35:00,20.27,20.27,20.19,20.21,97500.0,13.3475,13.3475,13.2948,13.308,97500.0
2010-08-31 10:40:00,20.21,20.24,20.19,20.24,84600.0,13.308,13.3277,13.2948,13.3277,84600.0
2010-08-31 10:45:00,20.23,20.23,20.18,20.19,77800.0,13.3212,13.3212,13.2882,13.2948,77800.0
2010-08-31 10:50:00,20.18,20.23,20.17,20.2,191700.0,13.2882,13.3212,13.2817,13.3014,191700.0
2010-08-31 10:55:00,20.21,20.22,20.2,20.21,105400.0,13.308,13.3146,13.3014,13.308,105400.0
2010-08-31 11:00:00,20.21,20.24,20.18,20.18,144400.0,13.308,13.3277,13.2882,13.2882,144400.0
2010-08-31 11:05:00,20.18,20.18,20.13,20.14,124100.0,13.2882,13.2882,13.2553,13.2619,124100.0
2010-08-31 11:10:00,20.14,20.17,20.1,20.17,107500.0,13.2619,13.2817,13.2356,13.2817,107500.0
2010-08-31 11:15:00,20.17,20.19,20.17,20.17,49800.0,13.2817,13.2948,13.2817,13.2817,49800.0
2010-08-31 11:20:00,20.16,20.24,20.15,20.22,121700.0,13.2751,13.3277,13.2685,13.3146,121700.0
2010-08-31 11:25:00,20.21,20.24,20.17,20.19,177600.0,13.308,13.3277,13.2817,13.2948,177600.0
2010-08-31 11:30:00,20.19,20.26,20.17,20.26,70600.0,13.2948,13.3409,13.2817,13.3409,70600.0
2010-08-31 11:35:00,20.26,20.3,20.26,20.27,78000.0,13.3409,13.3673,13.3409,13.3475,78000.0
2010-08-31 11:40:00,20.27,20.31,20.27,20.28,64100.0,13.3475,13.3738,13.3475,13.3541,64100.0
2010-08-31 11:45:00,20.27,20.29,20.26,20.26,37300.0,13.3475,13.3607,13.3409,13.3409,37300.0
2010-08-31 11:50:00,20.27,20.33,20.27,20.33,42800.0,13.3475,13.387,13.3475,13.387,42800.0
2010-08-31 11:55:00,20.34,20.34,20.28,20.3,32700.0,13.3936,13.3936,13.3541,13.3673,32700.0
2010-08-31 12:00:00,20.3,20.33,20.26,20.27,122200.0,13.3673,13.387,13.3409,13.3475,122200.0
2010-08-31 12:05:00,20.27,20.28,20.26,20.26,54200.0,13.3475,13.3541,13.3409,13.3409,54200.0
2010-08-31 12:10:00,20.25,20.25,20.22,20.23,51200.0,13.3343,13.3343,13.3146,13.3212,51200.0
2010-08-31 12:15:00,20.23,20.23,20.21,20.23,47900.0,13.3212,13.3212,13.308,13.3212,47900.0
2010-08-31 12:20:00,20.22,20.22,20.2,20.2,38500.0,13.3146,13.3146,13.3014,13.3014,38500.0
2010-08-31 12:25:00,20.2,20.22,20.19,20.21,28400.0,13.3014,13.3146,13.2948,13.308,28400.0
2010-08-31 12:30:00,20.22,20.27,20.22,20.27,188700.0,13.3146,13.3475,13.3146,13.3475,188700.0
2010-08-31 12:35:00,20.27,20.29,20.27,20.28,43800.0,13.3475,13.3607,13.3475,13.3541,43800.0
2010-08-31 12:40:00,20.28,20.28,20.23,20.23,140600.0,13.3541,13.3541,13.3212,13.3212,140600.0
2010-08-31 12:45:00,20.23,20.24,20.22,20.22,109800.0,13.3212,13.3277,13.3146,13.3146,109800.0
2010-08-31 12:50:00,20.22,20.23,20.18,20.18,286700.0,13.3146,13.3212,13.2882,13.2882,286700.0
2010-08-31 12:55:00,20.18,20.18,20.14,20.14,90100.0,13.2882,13.2882,13.2619,13.2619,90100.0
2010-08-31 13:00:00,20.14,20.2,20.12,20.17,165500.0,13.2619,13.3014,13.2487,13.2817,165500.0
2010-08-31 13:05:00,20.17,20.2,20.16,20.19,49200.0,13.2817,13.3014,13.2751,13.2948,49200.0
2010-08-31 13:10:00,20.18,20.19,20.17,20.17,75400.0,13.2882,13.2948,13.2817,13.2817,75400.0
2010-08-31 13:15:00,20.17,20.18,20.15,20.15,48000.0,13.2817,13.2882,13.2685,13.2685,48000.0
2010-08-31 13:20:00,20.15,20.19,20.15,20.16,83300.0,13.2685,13.2948,13.2685,13.2751,83300.0
2010-08-31 13:25:00,20.16,20.19,20.16,20.18,51400.0,13.2751,13.2948,13.2751,13.2882,51400.0
2010-08-31 13:30:00,20.18,20.18,20.16,20.16,60700.0,13.2882,13.2882,13.2751,13.2751,60700.0
2010-08-31 13:35:00,20.17,20.21,20.16,20.2,95900.0,13.2817,13.308,13.2751,13.3014,95900.0
2010-08-31 13:40:00,20.2,20.2,20.16,20.16,85800.0,13.3014,13.3014,13.2751,13.2751,85800.0
2010-08-31 13:45:00,20.17,20.17,20.14,20.14,37400.0,13.2817,13.2817,13.2619,13.2619,37400.0
2010-08-31 13:50:00,20.15,20.16,20.15,20.15,10900.0,13.2685,13.2751,13.2685,13.2685,10900.0
2010-08-31 13:55:00,20.15,20.16,20.14,20.15,68100.0,13.2685,13.2751,13.2619,13.2685,68100.0
2010-08-31 14:00:00,20.15,20.16,20.09,20.11,110500.0,13.2685,13.2751,13.229,13.2421,110500.0
2010-08-31 14:05:00,20.11,20.2,20.11,20.18,124500.0,13.2421,13.3014,13.2421,13.2882,124500.0
2010-08-31 14:10:00,20.19,20.19,20.17,20.17,72700.0,13.2948,13.2948,13.2817,13.2817,72700.0
2010-08-31 14:15:00,20.16,20.16,20.11,20.11,102700.0,13.2751,13.2751,13.2421,13.2421,102700.0
2010-08-31 14:20:00,20.1,20.11,20.1,20.1,60200.0,13.2356,13.2421,13.2356,13.2356,60200.0
2010-08-31 14:25:00,20.11,20.13,20.07,20.09,151100.0,13.2421,13.2553,13.2158,13.229,151100.0
2010-08-31 14:30:00,20.09,20.1,20.07,20.07,76800.0,13.229,13.2356,13.2158,13.2158,76800.0
2010-08-31 14:35:00,20.07,20.08,20.02,20.02,119400.0,13.2158,13.2224,13.1829,13.1829,119400.0
2010-08-31 14:40:00,20.02,20.05,20.02,20.04,123000.0,13.1829,13.2026,13.1829,13.1961,123000.0
2010-08-31 14:45:00,20.03,20.03,20.01,20.01,139100.0,13.1895,13.1895,13.1763,13.1763,139100.0
2010-08-31 14:50:00,20.0,20.05,19.98,20.04,213900.0,13.1697,13.2026,13.1565,13.1961,213900.0
2010-08-31 14:55:00,20.03,20.03,20.0,20.0,344600.0,13.1895,13.1895,13.1697,13.1697,344600.0
2010-08-31 15:00:00,20.0,20.01,19.97,19.98,311900.0,13.1697,13.1763,13.15,13.1565,311900.0
2010-08-31 15:05:00,19.98,19.98,19.92,19.92,217400.0,13.1565,13.1565,13.117,13.117,217400.0
2010-08-31 15:10:00,19.93,19.93,19.85,19.87,363600.0,13.1236,13.1236,13.0709,13.0841,363600.0
2010-08-31 15:15:00,19.87,19.92,19.86,19.87,800700.0,13.0841,13.117,13.0775,13.0841,800700.0
2010-08-31 15:20:00,19.88,19.9,19.83,19.84,338800.0,13.0907,13.1039,13.0578,13.0644,338800.0
2010-08-31 15:25:00,19.84,19.87,19.83,19.86,169800.0,13.0644,13.0841,13.0578,13.0775,169800.0
2010-08-31 15:30:00,19.86,19.89,19.84,19.84,596100.0,13.0775,13.0973,13.0644,13.0644,596100.0
2010-08-31 15:35:00,19.85,19.88,19.82,19.83,609100.0,13.0709,13.0907,13.0512,13.0578,609100.0
2010-08-31 15:40:00,19.84,19.97,19.84,19.97,690100.0,13.0644,13.15,13.0644,13.15,690100.0
2010-08-31 15:45:00,19.97,20.04,19.97,20.0,424900.0,13.15,13.1961,13.15,13.1697,424900.0
2010-08-31 15:50:00,20.01,20.04,19.95,19.96,303400.0,13.1763,13.1961,13.1368,13.1434,303400.0
2010-08-31 15:55:00,19.97,20.03,19.97,20.01,434600.0,13.15,13.1895,13.15,13.1763,434600.0
2010-09-01 09:30:00,20.35,20.45,20.31,20.41,439600.0,13.4002,13.466,13.3738,13.4397,439600.0
2010-09-01 09:35:00,20.42,20.42,20.36,20.4,416600.0,13.4463,13.4463,13.4068,13.4331,416600.0
2010-09-01 09:40:00,20.4,20.41,20.34,20.35,292700.0,13.4331,13.4397,13.3936,13.4002,292700.0
2010-09-01 09:45:00,20.35,20.36,20.31,20.31,149500.0,13.4002,13.4068,13.3738,13.3738,149500.0
2010-09-01 09:50:00,20.32,20.4,20.3,20.36,187000.0,13.3804,13.4331,13.3673,13.4068,187000.0
2010-09-01 09:55:00,20.35,20.44,20.33,20.42,577500.0,13.4002,13.4594,13.387,13.4463,577500.0
2010-09-01 10:00:00,20.42,20.6,20.42,20.59,540400.0,13.4463,13.5648,13.4463,13.5582,540400.0
2010-09-01 10:05:00,20.59,20.61,20.56,20.56,226900.0,13.5582,13.5714,13.5385,13.5385,226900.0
2010-09-01 10:10:00,20.56,20.59,20.53,20.57,221400.0,13.5385,13.5582,13.5187,13.5451,221400.0
2010-09-01 10:15:00,20.57,20.59,20.55,20.56,188100.0,13.5451,13.5582,13.5319,13.5385,188100.0
2010-09-01 10:20:00,20.57,20.6,20.56,20.57,175600.0,13.5451,13.5648,13.5385,13.5451,175600.0
2010-09-01 10:25:00,20.57,20.59,20.57,20.59,53700.0,13.5451,13.5582,13.5451,13.5582,53700.0
2010-09-01 10:30:00,20.6,20.65,20.6,20.64,157500.0,13.5648,13.5977,13.5648,13.5911,157500.0
2010-09-01 10:35:00,20.63,20.67,20.61,20.64,214600.0,13.5846,13.6109,13.5714,13.5911,214600.0
2010-09-01 10:40:00,20.64,20.66,20.64,20.65,98800.0,13.5911,13.6043,13.5911,13.5977,98800.0
2010-09-01 10:45:00,20.65,20.65,20.61,20.62,90200.0,13.5977,13.5977,13.5714,13.578,90200.0
2010-09-01 10:50:00,20.62,20.68,20.61,20.67,144100.0,13.578,13.6175,13.5714,13.6109,144100.0
2010-09-01 10:55:00,20.67,20.69,20.65,20.65,70900.0,13.6109,13.6241,13.5977,13.5977,70900.0
2010-09-01 11:00:00,20.65,20.69,20.65,20.65,218200.0,13.5977,13.6241,13.5977,13.5977,218200.0
2010-09-01 11:05:00,20.65,20.66,20.57,20.57,208700.0,13.5977,13.6043,13.5451,13.5451,208700.0
2010-09-01 11:10:00,20.57,20.65,20.56,20.65,89700.0,13.5451,13.5977,13.5385,13.5977,89700.0
2010-09-01 11:15:00,20.65,20.66,20.63,20.66,112800.0,13.5977,13.6043,13.5846,13.6043,112800.0
2010-09-01 11:20:00,20.66,20.67,20.65,20.66,38000.0,13.6043,13.6109,13.5977,13.6043,38000.0
2010-09-01 11:25:00,20.67,20.69,20.66,20.68,46600.0,13.6109,13.6241,13.6043,13.6175,46600.0
2010-09-01 11:30:00,20.68,20.7,20.68,20.69,34700.0,13.6175,13.6307,13.6175,13.6241,34700.0
2010-09-01 11:35:00,20.69,20.7,20.67,20.67,77800.0,13.6241,13.6307,13.6109,13.6109,77800.0
2010-09-01 11:40:00,20.66,20.66,20.64,20.64,169400.0,13.6043,13.6043,13.5911,13.5911,169400.0
2010-09-01 11:45:00,20.63,20.64,20.6,20.6,112800.0,13.5846,13.5911,13.5648,13.5648,112800.0
2010-09-01 11:50:00,20.59,20.61,20.58,20.59,183500.0,13.5582,13.5714,13.5516,13.5582,183500.0
2010-09-01 11:55:00,20.59,20.6,20.55,20.55,72500.0,13.5582,13.5648,13.5319,13.5319,72500.0
2010-09-01 12:00:00,20.55,20.59,20.54,20.58,236700.0,13.5319,13.5582,13.5253,13.5516,236700.0
2010-09-01 12:05:00,20.57,20.57,20.56,20.56,46400.0,13.5451,13.5451,13.5385,13.5385,46400.0
2010-09-01 12:10:00,20.55,20.55,20.53,20.53,46100.0,13.5319,13.5319,13.5187,13.5187,46100.0
2010-09-01 12:15:00,20.53,20.57,20.53,20.55,58600.0,13.5187,13.5451,13.5187,13.5319,58600.0
2010-09-01 12:20:00,20.54,20.54,20.51,20.51,23900.0,13.5253,13.5253,13.5055,13.5055,23900.0
2010-09-01 12:25:00,20.51,20.51,20.5,20.5,6800.0,13.5055,13.5055,13.499,13.499,6800.0
2010-09-01 12:30:00,20.51,20.51,20.44,20.45,223500.0,13.5055,13.5055,13.4594,13.466,223500.0
2010-09-01 12:35:00,20.45,20.46,20.43,20.43,120900.0,13.466,13.4726,13.4529,13.4529,120900.0
2010-09-01 12:40:00,20.43,20.46,20.43,20.46,57700.0,13.4529,13.4726,13.4529,13.4726,57700.0
2010-09-01 12:45:00,20.47,20.47,20.45,20.45,39200.0,13.4792,13.4792,13.466,13.466,39200.0
2010-09-01 12:50:00,20.45,20.45,20.42,20.42,57000.0,13.466,13.466,13.4463,13.4463,57000.0
2010-09-01 12:55:00,20.42,20.46,20.41,20.45,180200.0,13.4463,13.4726,13.4397,13.466,180200.0
2010-09-01 13:00:00,20.45,20.45,20.42,20.44,68400.0,13.466,13.466,13.4463,13.4594,68400.0
2010-09-01 13:05:00,20.43,20.45,20.43,20.43,68300.0,13.4529,13.466,13.4529,13.4529,68300.0
2010-09-01 13:10:00,20.44,20.45,20.43,20.44,100100.0,13.4594,13.466,13.4529,13.4594,100100.0
2010-09-01 13:15:00,20.44,20.44,20.43,20.44,35600.0,13.4594,13.4594,13.4529,13.4594,35600.0
2010-09-01 13:20:00,20.44,20.44,20.41,20.41,88000.0,13.4594,13.4594,13.4397,13.4397,88000.0
2010-09-01 13:25:00,20.41,20.41,20.39,20.39,158000.0,13.4397,13.4397,13.4265,13.4265,158000.0
2010-09-01 13:30:00,20.39,20.41,20.39,20.4,87200.0,13.4265,13.4397,13.4265,13.4331,87200.0
2010-09-01 13:35:00,20.4,20.43,20.4,20.43,37800.0,13.4331,13.4529,13.4331,13.4529,37800.0
2010-09-01 13:40:00,20.43,20.43,20.41,20.41,56000.0,13.4529,13.4529,13.4397,13.4397,56000.0
2010-09-01 13:45:00,20.42,20.44,20.41,20.44,29700.0,13.4463,13.4594,13.4397,13.4594,29700.0
2010-09-01 13:50:00,20.44,20.45,20.42,20.45,19600.0,13.4594,13.466,13.4463,13.466,19600.0
2010-09-01 13:55:00,20.45,20.45,20.43,20.44,40500.0,13.466,13.466,13.4529,13.4594,40500.0
2010-09-01 14:00:00,20.44,20.45,20.43,20.44,32200.0,13.4594,13.466,13.4529,13.4594,32200.0
2010-09-01 14:05:00,20.44,20.48,20.43,20.46,129600.0,13.4594,13.4858,13.4529,13.4726,129600.0
2010-09-01 14:10:00,20.46,20.46,20.42,20.42,52600.0,13.4726,13.4726,13.4463,13.4463,52600.0
2010-09-01 14:15:00,20.42,20.43,20.41,20.42,28100.0,13.4463,13.4529,13.4397,13.4463,28100.0
2010-09-01 14:20:00,20.41,20.45,20.41,20.42,57700.0,13.4397,13.466,13.4397,13.4463,57700.0
2010-09-01 14:25:00,20.42,20.45,20.42,20.44,111500.0,13.4463,13.466,13.4463,13.4594,111500.0
2010-09-01 14:30:00,20.45,20.46,20.42,20.43,155700.0,13.466,13.4726,13.4463,13.4529,155700.0
2010-09-01 14:35:00,20.43,20.43,20.37,20.38,158700.0,13.4529,13.4529,13.4134,13.4199,158700.0
2010-09-01 14:40:00,20.38,20.4,20.38,20.39,78700.0,13.4199,13.4331,13.4199,13.4265,78700.0
2010-09-01 14:45:00,20.39,20.4,20.39,20.4,65500.0,13.4265,13.4331,13.4265,13.4331,65500.0
2010-09-01 14:50:00,20.4,20.4,20.37,20.38,57700.0,13.4331,13.4331,13.4134,13.4199,57700.0
2010-09-01 14:55:00,20.38,20.39,20.37,20.39,44500.0,13.4199,13.4265,13.4134,13.4265,44500.0
2010-09-01 15:00:00,20.39,20.39,20.36,20.37,152300.0,13.4265,13.4265,13.4068,13.4134,152300.0
2010-09-01 15:05:00,20.37,20.39,20.37,20.39,107700.0,13.4134,13.4265,13.4134,13.4265,107700.0
2010-09-01 15:10:00,20.38,20.38,20.35,20.35,122800.0,13.4199,13.4199,13.4002,13.4002,122800.0
2010-09-01 15:15:00,20.35,20.35,20.28,20.29,182500.0,13.4002,13.4002,13.3541,13.3607,182500.0
2010-09-01 15:20:00,20.29,20.34,20.29,20.31,268100.0,13.3607,13.3936,13.3607,13.3738,268100.0
2010-09-01 15:25:00,20.31,20.31,20.29,20.3,171800.0,13.3738,13.3738,13.3607,13.3673,171800.0
2010-09-01 15:30:00,20.3,20.34,20.28,20.34,149500.0,13.3673,13.3936,13.3541,13.3936,149500.0
2010-09-01 15:35:00,20.34,20.36,20.31,20.32,147800.0,13.3936,13.4068,13.3738,13.3804,147800.0
2010-09-01 15:40:00,20.32,20.33,20.32,20.33,149700.0,13.3804,13.387,13.3804,13.387,149700.0
2010-09-01 15:45:00,20.33,20.34,20.31,20.31,246600.0,13.387,13.3936,13.3738,13.3738,246600.0
2010-09-01 15:50:00,20.31,20.33,20.28,20.29,322400.0,13.3738,13.387,13.3541,13.3607,322400.0
2010-09-01 15:55:00,20.29,20.31,20.25,20.26,747200.0,13.3607,13.3738,13.3343,13.3409,747200.0
2010-09-02 09:30:00,20.45,20.48,20.36,20.37,239300.0,13.466,13.4858,13.4068,13.4134,239300.0
2010-09-02 09:35:00,20.36,20.41,20.32,20.41,85900.0,13.4068,13.4397,13.3804,13.4397,85900.0
2010-09-02 09:40:00,20.41,20.41,20.32,20.36,104600.0,13.4397,13.4397,13.3804,13.4068,104600.0
2010-09-02 09:45:00,20.36,20.45,20.35,20.45,75800.0,13.4068,13.466,13.4002,13.466,75800.0
2010-09-02 09:50:00,20.45,20.47,20.42,20.43,270600.0,13.466,13.4792,13.4463,13.4529,270600.0
2010-09-02 09:55:00,20.42,20.47,20.4,20.47,93500.0,13.4463,13.4792,13.4331,13.4792,93500.0
2010-09-02 10:00:00,20.46,20.51,20.45,20.45,298300.0,13.4726,13.5055,13.466,13.466,298300.0
2010-09-02 10:05:00,20.46,20.49,20.45,20.46,109800.0,13.4726,13.4924,13.466,13.4726,109800.0
2010-09-02 10:10:00,20.46,20.48,20.44,20.45,91000.0,13.4726,13.4858,13.4594,13.466,91000.0
2010-09-02 10:15:00,20.45,20.45,20.42,20.43,86700.0,13.466,13.466,13.4463,13.4529,86700.0
2010-09-02 10:20:00,20.43,20.51,20.42,20.51,77300.0,13.4529,13.5055,13.4463,13.5055,77300.0
2010-09-02 10:25:00,20.5,20.55,20.5,20.55,109400.0,13.499,13.5319,13.499,13.5319,109400.0
2010-09-02 10:30:00,20.55,20.56,20.51,20.52,198100.0,13.5319,13.5385,13.5055,13.5121,198100.0
2010-09-02 10:35:00,20.52,20.54,20.51,20.54,57900.0,13.5121,13.5253,13.5055,13.5253,57900.0
2010-09-02 10:40:00,20.54,20.57,20.51,20.51,181200.0,13.5253,13.5451,13.5055,13.5055,181200.0
2010-09-02 10:45:00,20.5,20.58,20.5,20.58,170100.0,13.499,13.5516,13.499,13.5516,170100.0
2010-09-02 10:50:00,20.58,20.63,20.58,20.62,79400.0,13.5516,13.5846,13.5516,13.578,79400.0
2010-09-02 10:55:00,20.63,20.68,20.63,20.68,125000.0,13.5846,13.6175,13.5846,13.6175,125000.0
2010-09-02 11:00:00,20.67,20.69,20.64,20.64,138200.0,13.6109,13.6241,13.5911,13.5911,138200.0
2010-09-02 11:05:00,20.64,20.64,20.6,20.62,60800.0,13.5911,13.5911,13.5648,13.578,60800.0
2010-09-02 11:10:00,20.63,20.63,20.56,20.56,94800.0,13.5846,13.5846,13.5385,13.5385,94800.0
2010-09-02 11:15:00,20.56,20.59,20.56,20.59,49400.0,13.5385,13.5582,13.5385,13.5582,49400.0
2010-09-02 11:20:00,20.59,20.6,20.57,20.6,87900.0,13.5582,13.5648,13.5451,13.5648,87900.0
2010-09-02 11:25:00,20.6,20.61,20.6,20.61,99800.0,13.5648,13.5714,13.5648,13.5714,99800.0
2010-09-02 11:30:00,20.61,20.64,20.61,20.64,46100.0,13.5714,13.5911,13.5714,13.5911,46100.0
2010-09-02 11:35:00,20.63,20.64,20.62,20.63,66500.0,13.5846,13.5911,13.578,13.5846,66500.0
2010-09-02 11:40:00,20.63,20.66,20.63,20.65,61100.0,13.5846,13.6043,13.5846,13.5977,61100.0
2010-09-02 11:45:00,20.65,20.65,20.63,20.64,34400.0,13.5977,13.5977,13.5846,13.5911,34400.0
2010-09-02 11:50:00,20.65,20.65,20.64,20.65,35600.0,13.5977,13.5977,13.5911,13.5977,35600.0
2010-09-02 11:55:00,20.65,20.66,20.64,20.64,107100.0,13.5977,13.6043,13.5911,13.5911,107100.0
2010-09-02 12:00:00,20.63,20.63,20.61,20.63,38700.0,13.5846,13.5846,13.5714,13.5846,38700.0
2010-09-02 12:05:00,20.64,20.65,20.64,20.65,11600.0,13.5911,13.5977,13.5911,13.5977,11600.0
2010-09-02 12:10:00,20.65,20.65,20.64,20.65,48900.0,13.5977,13.5977,13.5911,13.5977,48900.0
2010-09-02 12:15:00,20.66,20.67,20.62,20.62,131300.0,13.6043,13.6109,13.578,13.578,131300.0
2010-09-02 12:20:00,20.62,20.62,20.61,20.61,33200.0,13.578,13.578,13.5714,13.5714,33200.0
2010-09-02 12:25:00,20.61,20.61,20.6,20.61,74400.0,13.5714,13.5714,13.5648,13.5714,74400.0
2010-09-02 12:30:00,20.61,20.61,20.58,20.58,50700.0,13.5714,13.5714,13.5516,13.5516,50700.0
2010-09-02 12:35:00,20.58,20.58,20.55,20.57,105300.0,13.5516,13.5516,13.5319,13.5451,105300.0
2010-09-02 12:40:00,20.57,20.59,20.55,20.55,51500.0,13.5451,13.5582,13.5319,13.5319,51500.0
2010-09-02 12:45:00,20.55,20.58,20.54,20.58,83400.0,13.5319,13.5516,13.5253,13.5516,83400.0
2010-09-02 12:50:00,20.58,20.58,20.47,20.47,151400.0,13.5516,13.5516,13.4792,13.4792,151400.0
2010-09-02 12:55:00,20.46,20.46,20.42,20.44,110600.0,13.4726,13.4726,13.4463,13.4594,110600.0
2010-09-02 13:00:00,20.44,20.44,20.43,20.44,52800.0,13.4594,13.4594,13.4529,13.4594,52800.0
2010-09-02 13:05:00,20.44,20.45,20.4,20.4,112300.0,13.4594,13.466,13.4331,13.4331,112300.0
2010-09-02 13:10:00,20.4,20.43,20.39,20.41,310000.0,13.4331,13.4529,13.4265,13.4397,310000.0
2010-09-02 13:15:00,20.4,20.4,20.37,20.38,139300.0,13.4331,13.4331,13.4134,13.4199,139300.0
2010-09-02 13:20:00,20.38,20.4,20.35,20.36,98000.0,13.4199,13.4331,13.4002,13.4068,98000.0
2010-09-02 13:25:00,20.35,20.36,20.31,20.32,168600.0,13.4002,13.4068,13.3738,13.3804,168600.0
2010-09-02 13:30:00,20.31,20.34,20.31,20.34,129100.0,13.3738,13.3936,13.3738,13.3936,129100.0
2010-09-02 13:35:00,20.34,20.36,20.33,20.33,82300.0,13.3936,13.4068,13.387,13.387,82300.0
2010-09-02 13:40:00,20.33,20.33,20.32,20.33,95400.0,13.387,13.387,13.3804,13.387,95400.0
2010-09-02 13:45:00,20.32,20.33,20.32,20.33,15400.0,13.3804,13.387,13.3804,13.387,15400.0
2010-09-02 13:50:00,20.33,20.37,20.33,20.37,39100.0,13.387,13.4134,13.387,13.4134,39100.0
2010-09-02 13:55:00,20.37,20.4,20.37,20.4,88600.0,13.4134,13.4331,13.4134,13.4331,88600.0
2010-09-02 14:00:00,20.39,20.39,20.38,20.39,74300.0,13.4265,13.4265,13.4199,13.4265,74300.0
2010-09-02 14:05:00,20.38,20.4,20.38,20.4,23500.0,13.4199,13.4331,13.4199,13.4331,23500.0
2010-09-02 14:10:00,20.4,20.47,20.4,20.47,82500.0,13.4331,13.4792,13.4331,13.4792,82500.0
2010-09-02 14:15:00,20.47,20.48,20.44,20.48,89300.0,13.4792,13.4858,13.4594,13.4858,89300.0
2010-09-02 14:20:00,20.48,20.48,20.42,20.42,99800.0,13.4858,13.4858,13.4463,13.4463,99800.0
2010-09-02 14:25:00,20.42,20.43,20.39,20.39,51500.0,13.4463,13.4529,13.4265,13.4265,51500.0
2010-09-02 14:30:00,20.4,20.41,20.37,20.38,91800.0,13.4331,13.4397,13.4134,13.4199,91800.0
2010-09-02 14:35:00,20.38,20.38,20.36,20.38,67700.0,13.4199,13.4199,13.4068,13.4199,67700.0
2010-09-02 14:40:00,20.38,20.38,20.34,20.35,119100.0,13.4199,13.4199,13.3936,13.4002,119100.0
2010-09-02 14:45:00,20.35,20.36,20.34,20.35,23900.0,13.4002,13.4068,13.3936,13.4002,23900.0
2010-09-02 14:50:00,20.35,20.38,20.35,20.38,27800.0,13.4002,13.4199,13.4002,13.4199,27800.0
2010-09-02 14:55:00,20.38,20.39,20.37,20.39,36800.0,13.4199,13.4265,13.4134,13.4265,36800.0
2010-09-02 15:00:00,20.39,20.39,20.36,20.37,58200.0,13.4265,13.4265,13.4068,13.4134,58200.0
2010-09-02 15:05:00,20.38,20.41,20.38,20.41,49200.0,13.4199,13.4397,13.4199,13.4397,49200.0
2010-09-02 15:10:00,20.41,20.41,20.38,20.38,71500.0,13.4397,13.4397,13.4199,13.4199,71500.0
2010-09-02 15:15:00,20.39,20.41,20.38,20.4,129300.0,13.4265,13.4397,13.4199,13.4331,129300.0
2010-09-02 15:20:00,20.4,20.47,20.4,20.46,213900.0,13.4331,13.4792,13.4331,13.4726,213900.0
2010-09-02 15:25:00,20.46,20.47,20.44,20.47,75000.0,13.4726,13.4792,13.4594,13.4792,75000.0
2010-09-02 15:30:00,20.48,20.49,20.46,20.49,59300.0,13.4858,13.4924,13.4726,13.4924,59300.0
2010-09-02 15:35:00,20.49,20.52,20.48,20.51,87800.0,13.4924,13.5121,13.4858,13.5055,87800.0
2010-09-02 15:40:00,20.5,20.53,20.5,20.5,51900.0,13.499,13.5187,13.499,13.499,51900.0
2010-09-02 15:45:00,20.51,20.55,20.51,20.55,176200.0,13.5055,13.5319,13.5055,13.5319,176200.0
2010-09-02 15:50:00,20.54,20.55,20.52,20.52,268000.0,13.5253,13.5319,13.5121,13.5121,268000.0
2010-09-02 15:55:00,20.52,20.54,20.52,20.53,121400.0,13.5121,13.5253,13.5121,13.5187,121400.0
2010-09-03 09:30:00,20.97,20.99,20.86,20.86,125700.0,13.8084,13.8216,13.736,13.736,125700.0
2010-09-03 09:35:00,20.86,21.03,20.85,21.01,212500.0,13.736,13.848,13.7294,13.8348,212500.0
2010-09-03 09:40:00,21.01,21.05,21.01,21.04,153200.0,13.8348,13.8611,13.8348,13.8545,153200.0
2010-09-03 09:45:00,21.04,21.09,21.0,21.09,140300.0,13.8545,13.8875,13.8282,13.8875,140300.0
2010-09-03 09:50:00,21.09,21.13,21.04,21.05,295900.0,13.8875,13.9138,13.8545,13.8611,295900.0
2010-09-03 09:55:00,21.05,21.06,21.02,21.03,219900.0,13.8611,13.8677,13.8414,13.848,219900.0
2010-09-03 10:00:00,21.03,21.03,20.96,20.99,306800.0,13.848,13.848,13.8019,13.8216,306800.0
2010-09-03 10:05:00,20.99,20.99,20.86,20.86,197800.0,13.8216,13.8216,13.736,13.736,197800.0
2010-09-03 10:10:00,20.86,20.94,20.85,20.88,223400.0,13.736,13.7887,13.7294,13.7492,223400.0
2010-09-03 10:15:00,20.88,20.9,20.85,20.86,84200.0,13.7492,13.7624,13.7294,13.736,84200.0
2010-09-03 10:20:00,20.87,20.93,20.87,20.91,106500.0,13.7426,13.7821,13.7426,13.7689,106500.0
2010-09-03 10:25:00,20.91,20.91,20.84,20.84,118600.0,13.7689,13.7689,13.7228,13.7228,118600.0
2010-09-03 10:30:00,20.85,20.85,20.8,20.81,79200.0,13.7294,13.7294,13.6965,13.7031,79200.0
2010-09-03 10:35:00,20.81,20.82,20.76,20.82,100600.0,13.7031,13.7097,13.6702,13.7097,100600.0
2010-09-03 10:40:00,20.83,20.89,20.82,20.89,81100.0,13.7163,13.7558,13.7097,13.7558,81100.0
2010-09-03 10:45:00,20.88,20.93,20.88,20.9,507600.0,13.7492,13.7821,13.7492,13.7624,507600.0
2010-09-03 10:50:00,20.9,20.92,20.88,20.89,156400.0,13.7624,13.7755,13.7492,13.7558,156400.0
2010-09-03 10:55:00,20.89,20.89,20.85,20.89,90100.0,13.7558,13.7558,13.7294,13.7558,90100.0
2010-09-03 11:00:00,20.88,20.89,20.85,20.86,70800.0,13.7492,13.7558,13.7294,13.736,70800.0
2010-09-03 11:05:00,20.86,20.89,20.85,20.89,27900.0,13.736,13.7558,13.7294,13.7558,27900.0
2010-09-03 11:10:00,20.89,20.89,20.87,20.89,97200.0,13.7558,13.7558,13.7426,13.7558,97200.0
2010-09-03 11:15:00,20.89,20.94,20.89,20.94,175500.0,13.7558,13.7887,13.7558,13.7887,175500.0
2010-09-03 11:20:00,20.94,20.94,20.92,20.93,39000.0,13.7887,13.7887,13.7755,13.7821,39000.0
2010-09-03 11:25:00,20.93,20.96,20.93,20.94,22600.0,13.7821,13.8019,13.7821,13.7887,22600.0
2010-09-03 11:30:00,20.94,20.97,20.93,20.93,112300.0,13.7887,13.8084,13.7821,13.7821,112300.0
2010-09-03 11:35:00,20.92,20.92,20.88,20.92,70700.0,13.7755,13.7755,13.7492,13.7755,70700.0
2010-09-03 11:40:00,20.92,20.92,20.89,20.9,147100.0,13.7755,13.7755,13.7558,13.7624,147100.0
2010-09-03 11:45:00,20.89,20.9,20.88,20.88,39000.0,13.7558,13.7624,13.7492,13.7492,39000.0
2010-09-03 11:50:00,20.88,20.88,20.85,20.85,40000.0,13.7492,13.7492,13.7294,13.7294,40000.0
2010-09-03 11:55:00,20.85,20.9,20.85,20.89,54900.0,13.7294,13.7624,13.7294,13.7558,54900.0
2010-09-03 12:00:00,20.88,20.89,20.87,20.89,52700.0,13.7492,13.7558,13.7426,13.7558,52700.0
2010-09-03 12:05:00,20.9,20.9,20.89,20.9,31600.0,13.7624,13.7624,13.7558,13.7624,31600.0
2010-09-03 12:10:00,20.9,20.9,20.89,20.89,57800.0,13.7624,13.7624,13.7558,13.7558,57800.0
2010-09-03 12:15:00,20.9,20.9,20.87,20.87,89200.0,13.7624,13.7624,13.7426,13.7426,89200.0
2010-09-03 12:20:00,20.88,20.88,20.88,20.88,400.0,13.7492,13.7492,13.7492,13.7492,400.0
2010-09-03 12:25:00,20.87,20.87,20.85,20.87,27900.0,13.7426,13.7426,13.7294,13.7426,27900.0
2010-09-03 12:30:00,20.87,20.89,20.87,20.89,35000.0,13.7426,13.7558,13.7426,13.7558,35000.0
2010-09-03 12:35:00,20.89,20.91,20.88,20.89,65600.0,13.7558,13.7689,13.7492,13.7558,65600.0
2010-09-03 12:40:00,20.88,20.92,20.88,20.92,68900.0,13.7492,13.7755,13.7492,13.7755,68900.0
2010-09-03 12:45:00,20.92,20.92,20.91,20.91,17500.0,13.7755,13.7755,13.7689,13.7689,17500.0
2010-09-03 12:50:00,20.91,20.93,20.91,20.93,29500.0,13.7689,13.7821,13.7689,13.7821,29500.0
2010-09-03 12:55:00,20.94,21.0,20.94,20.98,104000.0,13.7887,13.8282,13.7887,13.815,104000.0
2010-09-03 13:00:00,20.98,21.01,20.98,20.99,188200.0,13.815,13.8348,13.815,13.8216,188200.0
2010-09-03 13:05:00,21.0,21.0,20.99,20.99,54400.0,13.8282,13.8282,13.8216,13.8216,54400.0
2010-09-03 13:10:00,20.98,21.0,20.97,20.99,65900.0,13.815,13.8282,13.8084,13.8216,65900.0
2010-09-03 13:15:00,20.99,20.99,20.98,20.99,24700.0,13.8216,13.8216,13.815,13.8216,24700.0
2010-09-03 13:20:00,20.99,21.01,20.99,21.01,44600.0,13.8216,13.8348,13.8216,13.8348,44600.0
2010-09-03 13:25:00,21.02,21.04,21.02,21.03,77500.0,13.8414,13.8545,13.8414,13.848,77500.0
2010-09-03 13:30:00,21.03,21.04,21.02,21.02,56700.0,13.848,13.8545,13.8414,13.8414,56700.0
2010-09-03 13:35:00,21.02,21.05,21.02,21.05,23400.0,13.8414,13.8611,13.8414,13.8611,23400.0
2010-09-03 13:40:00,21.05,21.05,21.04,21.05,8000.0,13.8611,13.8611,13.8545,13.8611,8000.0
2010-09-03 13:45:00,21.05,21.05,21.02,21.02,59400.0,13.8611,13.8611,13.8414,13.8414,59400.0
2010-09-03 13:50:00,21.03,21.05,21.03,21.05,48900.0,13.848,13.8611,13.848,13.8611,48900.0
2010-09-03 13:55:00,21.05,21.07,21.05,21.06,124400.0,13.8611,13.8743,13.8611,13.8677,124400.0
2010-09-03 14:00:00,21.07,21.08,21.07,21.07,79500.0,13.8743,13.8809,13.8743,13.8743,79500.0
2010-09-03 14:05:00,21.07,21.07,21.07,21.07,14100.0,13.8743,13.8743,13.8743,13.8743,14100.0
2010-09-03 14:10:00,21.06,21.06,21.01,21.01,188900.0,13.8677,13.8677,13.8348,13.8348,188900.0
2010-09-03 14:15:00,21.01,21.06,21.01,21.03,221600.0,13.8348,13.8677,13.8348,13.848,221600.0
2010-09-03 14:20:00,21.03,21.06,21.03,21.05,144600.0,13.848,13.8677,13.848,13.8611,144600.0
2010-09-03 14:25:00,21.05,21.07,21.05,21.06,125500.0,13.8611,13.8743,13.8611,13.8677,125500.0
2010-09-03 14:30:00,21.06,21.07,21.05,21.05,19600.0,13.8677,13.8743,13.8611,13.8611,19600.0
2010-09-03 14:35:00,21.06,21.07,21.04,21.05,58900.0,13.8677,13.8743,13.8545,13.8611,58900.0
2010-09-03 14:40:00,21.05,21.05,21.04,21.05,21200.0,13.8611,13.8611,13.8545,13.8611,21200.0
2010-09-03 14:45:00,21.05,21.05,21.02,21.02,37900.0,13.8611,13.8611,13.8414,13.8414,37900.0
2010-09-03 14:50:00,21.02,21.04,21.01,21.04,36300.0,13.8414,13.8545,13.8348,13.8545,36300.0
2010-09-03 14:55:00,21.04,21.05,21.0,21.01,76600.0,13.8545,13.8611,13.8282,13.8348,76600.0
2010-09-03 15:00:00,21.01,21.03,21.0,21.03,58900.0,13.8348,13.848,13.8282,13.848,58900.0
2010-09-03 15:05:00,21.03,21.03,21.01,21.02,56600.0,13.848,13.848,13.8348,13.8414,56600.0
2010-09-03 15:10:00,21.03,21.05,21.03,21.05,38400.0,13.848,13.8611,13.848,13.8611,38400.0
2010-09-03 15:15:00,21.05,21.06,21.05,21.06,35100.0,13.8611,13.8677,13.8611,13.8677,35100.0
2010-09-03 15:20:00,21.05,21.05,21.02,21.03,158300.0,13.8611,13.8611,13.8414,13.848,158300.0
2010-09-03 15:25:00,21.03,21.04,21.0,21.04,93400.0,13.848,13.8545,13.8282,13.8545,93400.0
2010-09-03 15:30:00,21.04,21.04,21.0,21.0,71400.0,13.8545,13.8545,13.8282,13.8282,71400.0
2010-09-03 15:35:00,21.01,21.01,21.0,21.01,44900.0,13.8348,13.8348,13.8282,13.8348,44900.0
2010-09-03 15:40:00,21.01,21.04,21.01,21.04,182500.0,13.8348,13.8545,13.8348,13.8545,182500.0
2010-09-03 15:45:00,21.04,21.09,21.04,21.07,290200.0,13.8545,13.8875,13.8545,13.8743,290200.0
2010-09-03 15:50:00,21.06,21.06,21.02,21.02,199400.0,13.8677,13.8677,13.8414,13.8414,199400.0
2010-09-03 15:55:00,21.02,21.06,21.01,21.05,248600.0,13.8414,13.8677,13.8348,13.8611,248600.0
2010-09-07 09:30:00,20.91,20.98,20.9,20.94,79000.0,13.7689,13.815,13.7624,13.7887,79000.0
2010-09-07 09:35:00,20.93,20.94,20.82,20.86,122200.0,13.7821,13.7887,13.7097,13.736,122200.0
2010-09-07 09:40:00,20.86,20.9,20.82,20.9,149500.0,13.736,13.7624,13.7097,13.7624,149500.0
2010-09-07 09:45:00,20.9,20.94,20.89,20.91,160600.0,13.7624,13.7887,13.7558,13.7689,160600.0
2010-09-07 09:50:00,20.91,20.94,20.91,20.91,77300.0,13.7689,13.7887,13.7689,13.7689,77300.0
2010-09-07 09:55:00,20.9,20.92,20.85,20.85,163600.0,13.7624,13.7755,13.7294,13.7294,163600.0
2010-09-07 10:00:00,20.85,20.85,20.81,20.85,128900.0,13.7294,13.7294,13.7031,13.7294,128900.0
2010-09-07 10:05:00,20.85,20.88,20.84,20.88,35300.0,13.7294,13.7492,13.7228,13.7492,35300.0
2010-09-07 10:10:00,20.88,20.88,20.85,20.86,257300.0,13.7492,13.7492,13.7294,13.736,257300.0
2010-09-07 10:15:00,20.85,20.85,20.74,20.74,358200.0,13.7294,13.7294,13.657,13.657,358200.0
2010-09-07 10:20:00,20.74,20.75,20.66,20.7,190000.0,13.657,13.6636,13.6043,13.6307,190000.0
2010-09-07 10:25:00,20.7,20.71,20.66,20.68,65500.0,13.6307,13.6372,13.6043,13.6175,65500.0
2010-09-07 10:30:00,20.67,20.67,20.64,20.67,58000.0,13.6109,13.6109,13.5911,13.6109,58000.0
2010-09-07 10:35:00,20.67,20.68,20.64,20.68,66100.0,13.6109,13.6175,13.5911,13.6175,66100.0
2010-09-07 10:40:00,20.68,20.73,20.68,20.7,66900.0,13.6175,13.6504,13.6175,13.6307,66900.0
2010-09-07 10:45:00,20.7,20.72,20.68,20.72,43700.0,13.6307,13.6438,13.6175,13.6438,43700.0
2010-09-07 10:50:00,20.73,20.74,20.71,20.71,51700.0,13.6504,13.657,13.6372,13.6372,51700.0
2010-09-07 10:55:00,20.7,20.73,20.68,20.73,45800.0,13.6307,13.6504,13.6175,13.6504,45800.0
2010-09-07 11:00:00,20.73,20.75,20.71,20.71,105600.0,13.6504,13.6636,13.6372,13.6372,105600.0
2010-09-07 11:05:00,20.71,20.73,20.7,20.71,41200.0,13.6372,13.6504,13.6307,13.6372,41200.0
2010-09-07 11:10:00,20.71,20.73,20.7,20.72,63100.0,13.6372,13.6504,13.6307,13.6438,63100.0
2010-09-07 11:15:00,20.73,20.76,20.73,20.75,62700.0,13.6504,13.6702,13.6504,13.6636,62700.0
2010-09-07 11:20:00,20.76,20.78,20.76,20.78,33300.0,13.6702,13.6833,13.6702,13.6833,33300.0
2010-09-07 11:25:00,20.79,20.79,20.78,20.78,53700.0,13.6899,13.6899,13.6833,13.6833,53700.0
2010-09-07 11:30:00,20.79,20.82,20.77,20.78,144300.0,13.6899,13.7097,13.6767,13.6833,144300.0
2010-09-07 11:35:00,20.78,20.78,20.75,20.75,25400.0,13.6833,13.6833,13.6636,13.6636,25400.0
2010-09-07 11:40:00,20.76,20.8,20.76,20.8,43200.0,13.6702,13.6965,13.6702,13.6965,43200.0
2010-09-07 11:45:00,20.79,20.79,20.74,20.76,126600.0,13.6899,13.6899,13.657,13.6702,126600.0
2010-09-07 11:50:00,20.76,20.76,20.69,20.69,87500.0,13.6702,13.6702,13.6241,13.6241,87500.0
2010-09-07 11:55:00,20.7,20.73,20.7,20.73,68000.0,13.6307,13.6504,13.6307,13.6504,68000.0
2010-09-07 12:00:00,20.73,20.75,20.7,20.71,146700.0,13.6504,13.6636,13.6307,13.6372,146700.0
2010-09-07 12:05:00,20.71,20.73,20.71,20.72,36200.0,13.6372,13.6504,13.6372,13.6438,36200.0
2010-09-07 12:10:00,20.71,20.71,20.69,20.71,51800.0,13.6372,13.6372,13.6241,13.6372,51800.0
2010-09-07 12:15:00,20.71,20.71,20.7,20.71,9400.0,13.6372,13.6372,13.6307,13.6372,9400.0
2010-09-07 12:20:00,20.7,20.71,20.68,20.68,64200.0,13.6307,13.6372,13.6175,13.6175,64200.0
2010-09-07 12:25:00,20.68,20.68,20.64,20.66,60800.0,13.6175,13.6175,13.5911,13.6043,60800.0
2010-09-07 12:30:00,20.66,20.66,20.6,20.65,115200.0,13.6043,13.6043,13.5648,13.5977,115200.0
2010-09-07 12:35:00,20.65,20.65,20.62,20.63,34000.0,13.5977,13.5977,13.578,13.5846,34000.0
2010-09-07 12:40:00,20.63,20.64,20.62,20.63,53400.0,13.5846,13.5911,13.578,13.5846,53400.0
2010-09-07 12:45:00,20.63,20.63,20.59,20.63,101600.0,13.5846,13.5846,13.5582,13.5846,101600.0
2010-09-07 12:50:00,20.62,20.62,20.6,20.6,51800.0,13.578,13.578,13.5648,13.5648,51800.0
2010-09-07 12:55:00,20.59,20.59,20.58,20.59,89200.0,13.5582,13.5582,13.5516,13.5582,89200.0
2010-09-07 13:00:00,20.59,20.6,20.58,20.58,68900.0,13.5582,13.5648,13.5516,13.5516,68900.0
2010-09-07 13:05:00,20.58,20.58,20.58,20.58,5100.0,13.5516,13.5516,13.5516,13.5516,5100.0
2010-09-07 13:10:00,20.58,20.6,20.58,20.6,69800.0,13.5516,13.5648,13.5516,13.5648,69800.0
2010-09-07 13:15:00,20.6,20.61,20.58,20.58,106900.0,13.5648,13.5714,13.5516,13.5516,106900.0
2010-09-07 13:20:00,20.58,20.58,20.56,20.57,70700.0,13.5516,13.5516,13.5385,13.5451,70700.0
2010-09-07 13:25:00,20.57,20.57,20.53,20.54,60700.0,13.5451,13.5451,13.5187,13.5253,60700.0
2010-09-07 13:30:00,20.54,20.58,20.54,20.58,35200.0,13.5253,13.5516,13.5253,13.5516,35200.0
2010-09-07 13:35:00,20.58,20.58,20.56,20.57,81000.0,13.5516,13.5516,13.5385,13.5451,81000.0
2010-09-07 13:40:00,20.57,20.58,20.56,20.56,15500.0,13.5451,13.5516,13.5385,13.5385,15500.0
2010-09-07 13:45:00,20.56,20.58,20.56,20.58,37700.0,13.5385,13.5516,13.5385,13.5516,37700.0
2010-09-07 13:50:00,20.58,20.6,20.58,20.59,98600.0,13.5516,13.5648,13.5516,13.5582,98600.0
2010-09-07 13:55:00,20.6,20.64,20.6,20.64,69100.0,13.5648,13.5911,13.5648,13.5911,69100.0
2010-09-07 14:00:00,20.64,20.65,20.64,20.65,112200.0,13.5911,13.5977,13.5911,13.5977,112200.0
2010-09-07 14:05:00,20.65,20.65,20.63,20.63,41600.0,13.5977,13.5977,13.5846,13.5846,41600.0
2010-09-07 14:10:00,20.63,20.67,20.63,20.67,84500.0,13.5846,13.6109,13.5846,13.6109,84500.0
2010-09-07 14:15:00,20.67,20.69,20.67,20.68,60600.0,13.6109,13.6241,13.6109,13.6175,60600.0
2010-09-07 14:20:00,20.68,20.69,20.66,20.69,104300.0,13.6175,13.6241,13.6043,13.6241,104300.0
2010-09-07 14:25:00,20.69,20.7,20.67,20.68,48400.0,13.6241,13.6307,13.6109,13.6175,48400.0
2010-09-07 14:30:00,20.67,20.67,20.65,20.65,29500.0,13.6109,13.6109,13.5977,13.5977,29500.0
2010-09-07 14:35:00,20.64,20.69,20.64,20.67,128100.0,13.5911,13.6241,13.5911,13.6109,128100.0
2010-09-07 14:40:00,20.67,20.69,20.67,20.68,41200.0,13.6109,13.6241,13.6109,13.6175,41200.0
2010-09-07 14:45:00,20.69,20.7,20.68,20.69,42300.0,13.6241,13.6307,13.6175,13.6241,42300.0
2010-09-07 14:50:00,20.69,20.69,20.69,20.69,15500.0,13.6241,13.6241,13.6241,13.6241,15500.0
2010-09-07 14:55:00,20.68,20.68,20.56,20.58,287900.0,13.6175,13.6175,13.5385,13.5516,287900.0
2010-09-07 15:00:00,20.58,20.63,20.57,20.63,66400.0,13.5516,13.5846,13.5451,13.5846,66400.0
2010-09-07 15:05:00,20.63,20.63,20.54,20.55,149500.0,13.5846,13.5846,13.5253,13.5319,149500.0
2010-09-07 15:10:00,20.55,20.61,20.55,20.6,52800.0,13.5319,13.5714,13.5319,13.5648,52800.0
2010-09-07 15:15:00,20.6,20.62,20.59,20.62,41900.0,13.5648,13.578,13.5582,13.578,41900.0
2010-09-07 15:20:00,20.61,20.64,20.6,20.6,64000.0,13.5714,13.5911,13.5648,13.5648,64000.0
2010-09-07 15:25:00,20.6,20.62,20.58,20.62,66900.0,13.5648,13.578,13.5516,13.578,66900.0
2010-09-07 15:30:00,20.63,20.63,20.55,20.58,199200.0,13.5846,13.5846,13.5319,13.5516,199200.0
2010-09-07 15:35:00,20.59,20.61,20.59,20.59,107100.0,13.5582,13.5714,13.5582,13.5582,107100.0
2010-09-07 15:40:00,20.6,20.62,20.6,20.61,151800.0,13.5648,13.578,13.5648,13.5714,151800.0
2010-09-07 15:45:00,20.61,20.63,20.57,20.58,340500.0,13.5714,13.5846,13.5451,13.5516,340500.0
2010-09-07 15:50:00,20.58,20.59,20.53,20.53,388400.0,13.5516,13.5582,13.5187,13.5187,388400.0
2010-09-07 15:55:00,20.53,20.58,20.53,20.58,267800.0,13.5187,13.5516,13.5187,13.5516,267800.0
2010-09-08 09:30:00,20.68,20.68,20.6,20.67,146100.0,13.6175,13.6175,13.5648,13.6109,146100.0
2010-09-08 09:35:00,20.67,20.7,20.65,20.67,86100.0,13.6109,13.6307,13.5977,13.6109,86100.0
2010-09-08 09:40:00,20.68,20.71,20.67,20.7,90600.0,13.6175,13.6372,13.6109,13.6307,90600.0
2010-09-08 09:45:00,20.71,20.74,20.7,20.7,72900.0,13.6372,13.657,13.6307,13.6307,72900.0
2010-09-08 09:50:00,20.69,20.7,20.63,20.68,112400.0,13.6241,13.6307,13.5846,13.6175,112400.0
2010-09-08 09:55:00,20.68,20.73,20.68,20.72,42500.0,13.6175,13.6504,13.6175,13.6438,42500.0
2010-09-08 10:00:00,20.72,20.75,20.72,20.74,56500.0,13.6438,13.6636,13.6438,13.657,56500.0
2010-09-08 10:05:00,20.75,20.76,20.73,20.76,74600.0,13.6636,13.6702,13.6504,13.6702,74600.0
2010-09-08 10:10:00,20.76,20.8,20.74,20.79,137000.0,13.6702,13.6965,13.657,13.6899,137000.0
2010-09-08 10:15:00,20.79,20.79,20.77,20.79,50700.0,13.6899,13.6899,13.6767,13.6899,50700.0
2010-09-08 10:20:00,20.79,20.79,20.77,20.78,93400.0,13.6899,13.6899,13.6767,13.6833,93400.0
2010-09-08 10:25:00,20.78,20.8,20.78,20.78,61400.0,13.6833,13.6965,13.6833,13.6833,61400.0
2010-09-08 10:30:00,20.78,20.83,20.78,20.81,96000.0,13.6833,13.7163,13.6833,13.7031,96000.0
2010-09-08 10:35:00,20.81,20.84,20.8,20.84,60500.0,13.7031,13.7228,13.6965,13.7228,60500.0
2010-09-08 10:40:00,20.83,20.85,20.83,20.83,62600.0,13.7163,13.7294,13.7163,13.7163,62600.0
2010-09-08 10:45:00,20.83,20.83,20.76,20.76,56400.0,13.7163,13.7163,13.6702,13.6702,56400.0
2010-09-08 10:50:00,20.77,20.8,20.77,20.8,41700.0,13.6767,13.6965,13.6767,13.6965,41700.0
2010-09-08 10:55:00,20.8,20.81,20.78,20.78,33700.0,13.6965,13.7031,13.6833,13.6833,33700.0
2010-09-08 11:00:00,20.79,20.84,20.79,20.84,36000.0,13.6899,13.7228,13.6899,13.7228,36000.0
2010-09-08 11:05:00,20.84,20.84,20.81,20.82,43600.0,13.7228,13.7228,13.7031,13.7097,43600.0
2010-09-08 11:10:00,20.82,20.83,20.81,20.83,46300.0,13.7097,13.7163,13.7031,13.7163,46300.0
2010-09-08 11:15:00,20.83,20.84,20.83,20.83,42900.0,13.7163,13.7228,13.7163,13.7163,42900.0
2010-09-08 11:20:00,20.83,20.83,20.8,20.81,46900.0,13.7163,13.7163,13.6965,13.7031,46900.0
2010-09-08 11:25:00,20.82,20.83,20.81,20.81,16600.0,13.7097,13.7163,13.7031,13.7031,16600.0
2010-09-08 11:30:00,20.81,20.82,20.8,20.81,20500.0,13.7031,13.7097,13.6965,13.7031,20500.0
2010-09-08 11:35:00,20.81,20.83,20.81,20.83,48900.0,13.7031,13.7163,13.7031,13.7163,48900.0
2010-09-08 11:40:00,20.84,20.84,20.83,20.83,50100.0,13.7228,13.7228,13.7163,13.7163,50100.0
2010-09-08 11:45:00,20.84,20.86,20.83,20.86,68400.0,13.7228,13.736,13.7163,13.736,68400.0
2010-09-08 11:50:00,20.86,20.86,20.82,20.82,56500.0,13.736,13.736,13.7097,13.7097,56500.0
2010-09-08 11:55:00,20.81,20.83,20.81,20.82,87700.0,13.7031,13.7163,13.7031,13.7097,87700.0
2010-09-08 12:00:00,20.82,20.83,20.81,20.81,52600.0,13.7097,13.7163,13.7031,13.7031,52600.0
2010-09-08 12:05:00,20.8,20.81,20.78,20.8,31000.0,13.6965,13.7031,13.6833,13.6965,31000.0
2010-09-08 12:10:00,20.81,20.81,20.8,20.81,23200.0,13.7031,13.7031,13.6965,13.7031,23200.0
2010-09-08 12:15:00,20.82,20.82,20.81,20.81,11900.0,13.7097,13.7097,13.7031,13.7031,11900.0
2010-09-08 12:20:00,20.81,20.85,20.81,20.85,50100.0,13.7031,13.7294,13.7031,13.7294,50100.0
2010-09-08 12:25:00,20.86,20.89,20.86,20.88,60100.0,13.736,13.7558,13.736,13.7492,60100.0
2010-09-08 12:30:00,20.88,20.88,20.84,20.84,23800.0,13.7492,13.7492,13.7228,13.7228,23800.0
2010-09-08 12:35:00,20.84,20.85,20.83,20.83,39500.0,13.7228,13.7294,13.7163,13.7163,39500.0
2010-09-08 12:40:00,20.83,20.88,20.83,20.83,94900.0,13.7163,13.7492,13.7163,13.7163,94900.0
2010-09-08 12:45:00,20.83,20.85,20.82,20.82,79600.0,13.7163,13.7294,13.7097,13.7097,79600.0
2010-09-08 12:50:00,20.82,20.83,20.81,20.81,37400.0,13.7097,13.7163,13.7031,13.7031,37400.0
2010-09-08 12:55:00,20.81,20.81,20.78,20.78,11700.0,13.7031,13.7031,13.6833,13.6833,11700.0
2010-09-08 13:00:00,20.79,20.8,20.77,20.78,49700.0,13.6899,13.6965,13.6767,13.6833,49700.0
2010-09-08 13:05:00,20.78,20.78,20.72,20.74,131300.0,13.6833,13.6833,13.6438,13.657,131300.0
2010-09-08 13:10:00,20.74,20.75,20.74,20.74,44700.0,13.657,13.6636,13.657,13.657,44700.0
2010-09-08 13:15:00,20.74,20.74,20.71,20.71,52900.0,13.657,13.657,13.6372,13.6372,52900.0
2010-09-08 13:20:00,20.72,20.72,20.71,20.72,34100.0,13.6438,13.6438,13.6372,13.6438,34100.0
2010-09-08 13:25:00,20.72,20.72,20.7,20.72,51800.0,13.6438,13.6438,13.6307,13.6438,51800.0
2010-09-08 13:30:00,20.73,20.75,20.72,20.74,50800.0,13.6504,13.6636,13.6438,13.657,50800.0
2010-09-08 13:35:00,20.74,20.74,20.71,20.71,20700.0,13.657,13.657,13.6372,13.6372,20700.0
2010-09-08 13:40:00,20.7,20.7,20.67,20.67,63900.0,13.6307,13.6307,13.6109,13.6109,63900.0
2010-09-08 13:45:00,20.67,20.67,20.63,20.64,70200.0,13.6109,13.6109,13.5846,13.5911,70200.0
2010-09-08 13:50:00,20.64,20.66,20.62,20.63,83600.0,13.5911,13.6043,13.578,13.5846,83600.0
2010-09-08 13:55:00,20.64,20.66,20.62,20.65,43900.0,13.5911,13.6043,13.578,13.5977,43900.0
2010-09-08 14:00:00,20.64,20.64,20.57,20.57,164800.0,13.5911,13.5911,13.5451,13.5451,164800.0
2010-09-08 14:05:00,20.56,20.62,20.56,20.6,106800.0,13.5385,13.578,13.5385,13.5648,106800.0
2010-09-08 14:10:00,20.6,20.62,20.58,20.62,79100.0,13.5648,13.578,13.5516,13.578,79100.0
2010-09-08 14:15:00,20.62,20.64,20.6,20.62,71500.0,13.578,13.5911,13.5648,13.578,71500.0
2010-09-08 14:20:00,20.62,20.66,20.62,20.66,31300.0,13.578,13.6043,13.578,13.6043,31300.0
2010-09-08 14:25:00,20.67,20.69,20.66,20.68,31500.0,13.6109,13.6241,13.6043,13.6175,31500.0
2010-09-08 14:30:00,20.68,20.68,20.65,20.65,166300.0,13.6175,13.6175,13.5977,13.5977,166300.0
2010-09-08 14:35:00,20.66,20.66,20.63,20.64,47800.0,13.6043,13.6043,13.5846,13.5911,47800.0
2010-09-08 14:40:00,20.64,20.7,20.64,20.7,60600.0,13.5911,13.6307,13.5911,13.6307,60600.0
2010-09-08 14:45:00,20.69,20.71,20.68,20.69,39900.0,13.6241,13.6372,13.6175,13.6241,39900.0
2010-09-08 14:50:00,20.68,20.68,20.66,20.66,12400.0,13.6175,13.6175,13.6043,13.6043,12400.0
2010-09-08 14:55:00,20.67,20.67,20.64,20.64,16700.0,13.6109,13.6109,13.5911,13.5911,16700.0
2010-09-08 15:00:00,20.65,20.7,20.64,20.69,253100.0,13.5977,13.6307,13.5911,13.6241,253100.0
2010-09-08 15:05:00,20.7,20.71,20.67,20.67,78900.0,13.6307,13.6372,13.6109,13.6109,78900.0
2010-09-08 15:10:00,20.67,20.67,20.65,20.65,26700.0,13.6109,13.6109,13.5977,13.5977,26700.0
2010-09-08 15:15:00,20.66,20.67,20.65,20.65,65000.0,13.6043,13.6109,13.5977,13.5977,65000.0
2010-09-08 15:20:00,20.65,20.69,20.64,20.64,116700.0,13.5977,13.6241,13.5911,13.5911,116700.0
2010-09-08 15:25:00,20.64,20.64,20.61,20.61,266900.0,13.5911,13.5911,13.5714,13.5714,266900.0
2010-09-08 15:30:00,20.6,20.65,20.59,20.63,95900.0,13.5648,13.5977,13.5582,13.5846,95900.0
2010-09-08 15:35:00,20.63,20.68,20.63,20.66,124000.0,13.5846,13.6175,13.5846,13.6043,124000.0
2010-09-08 15:40:00,20.66,20.66,20.6,20.61,72800.0,13.6043,13.6043,13.5648,13.5714,72800.0
2010-09-08 15:45:00,20.6,20.63,20.59,20.62,93000.0,13.5648,13.5846,13.5582,13.578,93000.0
2010-09-08 15:50:00,20.61,20.64,20.6,20.6,143500.0,13.5714,13.5911,13.5648,13.5648,143500.0
2010-09-08 15:55:00,20.6,20.63,20.57,20.63,416100.0,13.5648,13.5846,13.5451,13.5846,416100.0
2010-09-09 09:30:00,20.95,20.96,20.9,20.94,105300.0,13.7953,13.8019,13.7624,13.7887,105300.0
2010-09-09 09:35:00,20.94,21.04,20.94,21.03,227700.0,13.7887,13.8545,13.7887,13.848,227700.0
2010-09-09 09:40:00,21.03,21.03,20.96,20.98,86900.0,13.848,13.848,13.8019,13.815,86900.0
2010-09-09 09:45:00,20.98,20.98,20.92,20.95,92700.0,13.815,13.815,13.7755,13.7953,92700.0
2010-09-09 09:50:00,20.94,20.99,20.93,20.97,47400.0,13.7887,13.8216,13.7821,13.8084,47400.0
2010-09-09 09:55:00,20.97,21.0,20.96,20.98,96300.0,13.8084,13.8282,13.8019,13.815,96300.0
2010-09-09 10:00:00,20.98,20.99,20.97,20.99,61300.0,13.815,13.8216,13.8084,13.8216,61300.0
2010-09-09 10:05:00,20.99,21.01,20.98,20.99,116600.0,13.8216,13.8348,13.815,13.8216,116600.0
2010-09-09 10:10:00,21.0,21.0,20.96,20.97,76700.0,13.8282,13.8282,13.8019,13.8084,76700.0
2010-09-09 10:15:00,20.97,20.99,20.88,20.88,178800.0,13.8084,13.8216,13.7492,13.7492,178800.0
2010-09-09 10:20:00,20.87,20.88,20.86,20.88,31600.0,13.7426,13.7492,13.736,13.7492,31600.0
2010-09-09 10:25:00,20.88,20.89,20.82,20.89,162900.0,13.7492,13.7558,13.7097,13.7558,162900.0
2010-09-09 10:30:00,20.89,20.89,20.8,20.8,60600.0,13.7558,13.7558,13.6965,13.6965,60600.0
2010-09-09 10:35:00,20.8,20.8,20.75,20.8,121200.0,13.6965,13.6965,13.6636,13.6965,121200.0
2010-09-09 10:40:00,20.81,20.82,20.8,20.8,56900.0,13.7031,13.7097,13.6965,13.6965,56900.0
2010-09-09 10:45:00,20.81,20.86,20.81,20.83,88400.0,13.7031,13.736,13.7031,13.7163,88400.0
2010-09-09 10:50:00,20.83,20.83,20.79,20.79,30300.0,13.7163,13.7163,13.6899,13.6899,30300.0
2010-09-09 10:55:00,20.79,20.79,20.72,20.72,64300.0,13.6899,13.6899,13.6438,13.6438,64300.0
2010-09-09 11:00:00,20.72,20.78,20.71,20.78,93600.0,13.6438,13.6833,13.6372,13.6833,93600.0
2010-09-09 11:05:00,20.78,20.81,20.76,20.8,53900.0,13.6833,13.7031,13.6702,13.6965,53900.0
2010-09-09 11:10:00,20.8,20.85,20.8,20.83,118300.0,13.6965,13.7294,13.6965,13.7163,118300.0
2010-09-09 11:15:00,20.84,20.86,20.84,20.84,33600.0,13.7228,13.736,13.7228,13.7228,33600.0
2010-09-09 11:20:00,20.83,20.87,20.83,20.87,40100.0,13.7163,13.7426,13.7163,13.7426,40100.0
2010-09-09 11:25:00,20.86,20.86,20.85,20.86,12400.0,13.736,13.736,13.7294,13.736,12400.0
2010-09-09 11:30:00,20.85,20.89,20.84,20.89,84800.0,13.7294,13.7558,13.7228,13.7558,84800.0
2010-09-09 11:35:00,20.89,20.89,20.84,20.84,88200.0,13.7558,13.7558,13.7228,13.7228,88200.0
2010-09-09 11:40:00,20.85,20.86,20.83,20.86,24400.0,13.7294,13.736,13.7163,13.736,24400.0
2010-09-09 11:45:00,20.85,20.86,20.84,20.84,21200.0,13.7294,13.736,13.7228,13.7228,21200.0
2010-09-09 11:50:00,20.84,20.86,20.82,20.82,29000.0,13.7228,13.736,13.7097,13.7097,29000.0
2010-09-09 11:55:00,20.83,20.83,20.83,20.83,9000.0,13.7163,13.7163,13.7163,13.7163,9000.0
2010-09-09 12:00:00,20.84,20.85,20.83,20.85,19800.0,13.7228,13.7294,13.7163,13.7294,19800.0
2010-09-09 12:05:00,20.85,20.85,20.79,20.79,78200.0,13.7294,13.7294,13.6899,13.6899,78200.0
2010-09-09 12:10:00,20.8,20.8,20.77,20.8,49700.0,13.6965,13.6965,13.6767,13.6965,49700.0
2010-09-09 12:15:00,20.8,20.8,20.79,20.79,26600.0,13.6965,13.6965,13.6899,13.6899,26600.0
2010-09-09 12:20:00,20.78,20.79,20.78,20.79,26100.0,13.6833,13.6899,13.6833,13.6899,26100.0
2010-09-09 12:25:00,20.79,20.8,20.78,20.79,40200.0,13.6899,13.6965,13.6833,13.6899,40200.0
2010-09-09 12:30:00,20.79,20.82,20.79,20.81,38700.0,13.6899,13.7097,13.6899,13.7031,38700.0
2010-09-09 12:35:00,20.82,20.84,20.82,20.84,16500.0,13.7097,13.7228,13.7097,13.7228,16500.0
2010-09-09 12:40:00,20.84,20.85,20.84,20.84,23400.0,13.7228,13.7294,13.7228,13.7228,23400.0
2010-09-09 12:45:00,20.84,20.84,20.77,20.79,44000.0,13.7228,13.7228,13.6767,13.6899,44000.0
2010-09-09 12:50:00,20.79,20.8,20.77,20.8,65000.0,13.6899,13.6965,13.6767,13.6965,65000.0
2010-09-09 12:55:00,20.8,20.81,20.77,20.77,60900.0,13.6965,13.7031,13.6767,13.6767,60900.0
2010-09-09 13:00:00,20.76,20.8,20.76,20.78,40400.0,13.6702,13.6965,13.6702,13.6833,40400.0
2010-09-09 13:05:00,20.77,20.78,20.75,20.75,28600.0,13.6767,13.6833,13.6636,13.6636,28600.0
2010-09-09 13:10:00,20.75,20.75,20.71,20.71,167200.0,13.6636,13.6636,13.6372,13.6372,167200.0
2010-09-09 13:15:00,20.72,20.72,20.69,20.69,100500.0,13.6438,13.6438,13.6241,13.6241,100500.0
2010-09-09 13:20:00,20.69,20.71,20.69,20.71,18200.0,13.6241,13.6372,13.6241,13.6372,18200.0
2010-09-09 13:25:00,20.7,20.7,20.68,20.68,27500.0,13.6307,13.6307,13.6175,13.6175,27500.0
2010-09-09 13:30:00,20.67,20.67,20.64,20.65,90400.0,13.6109,13.6109,13.5911,13.5977,90400.0
2010-09-09 13:35:00,20.65,20.67,20.65,20.65,93200.0,13.5977,13.6109,13.5977,13.5977,93200.0
2010-09-09 13:40:00,20.64,20.64,20.64,20.64,38000.0,13.5911,13.5911,13.5911,13.5911,38000.0
2010-09-09 13:45:00,20.63,20.65,20.62,20.65,61200.0,13.5846,13.5977,13.578,13.5977,61200.0
2010-09-09 13:50:00,20.65,20.65,20.64,20.64,43800.0,13.5977,13.5977,13.5911,13.5911,43800.0
2010-09-09 13:55:00,20.63,20.63,20.58,20.61,89400.0,13.5846,13.5846,13.5516,13.5714,89400.0
2010-09-09 14:00:00,20.6,20.66,20.6,20.64,55600.0,13.5648,13.6043,13.5648,13.5911,55600.0
2010-09-09 14:05:00,20.65,20.66,20.63,20.63,20900.0,13.5977,13.6043,13.5846,13.5846,20900.0
2010-09-09 14:10:00,20.64,20.65,20.61,20.65,66700.0,13.5911,13.5977,13.5714,13.5977,66700.0
2010-09-09 14:15:00,20.65,20.66,20.62,20.64,75300.0,13.5977,13.6043,13.578,13.5911,75300.0
2010-09-09 14:20:00,20.64,20.66,20.64,20.64,15200.0,13.5911,13.6043,13.5911,13.5911,15200.0
2010-09-09 14:25:00,20.64,20.67,20.62,20.65,77700.0,13.5911,13.6109,13.578,13.5977,77700.0
2010-09-09 14:30:00,20.65,20.67,20.65,20.66,85500.0,13.5977,13.6109,13.5977,13.6043,85500.0
2010-09-09 14:35:00,20.66,20.66,20.65,20.65,56800.0,13.6043,13.6043,13.5977,13.5977,56800.0
2010-09-09 14:40:00,20.64,20.65,20.64,20.65,35900.0,13.5911,13.5977,13.5911,13.5977,35900.0
2010-09-09 14:45:00,20.65,20.65,20.64,20.64,130900.0,13.5977,13.5977,13.5911,13.5911,130900.0
2010-09-09 14:50:00,20.65,20.65,20.65,20.65,42800.0,13.5977,13.5977,13.5977,13.5977,42800.0
2010-09-09 14:55:00,20.65,20.7,20.64,20.7,59300.0,13.5977,13.6307,13.5911,13.6307,59300.0
2010-09-09 15:00:00,20.7,20.7,20.68,20.68,26900.0,13.6307,13.6307,13.6175,13.6175,26900.0
2010-09-09 15:05:00,20.69,20.69,20.67,20.67,17300.0,13.6241,13.6241,13.6109,13.6109,17300.0
2010-09-09 15:10:00,20.67,20.67,20.65,20.65,21000.0,13.6109,13.6109,13.5977,13.5977,21000.0
2010-09-09 15:15:00,20.66,20.7,20.66,20.69,82200.0,13.6043,13.6307,13.6043,13.6241,82200.0
2010-09-09 15:20:00,20.68,20.7,20.68,20.7,34900.0,13.6175,13.6307,13.6175,13.6307,34900.0
2010-09-09 15:25:00,20.7,20.72,20.68,20.7,404800.0,13.6307,13.6438,13.6175,13.6307,404800.0
2010-09-09 15:30:00,20.7,20.7,20.68,20.68,50000.0,13.6307,13.6307,13.6175,13.6175,50000.0
2010-09-09 15:35:00,20.69,20.7,20.67,20.7,107200.0,13.6241,13.6307,13.6109,13.6307,107200.0
2010-09-09 15:40:00,20.7,20.7,20.68,20.68,102200.0,13.6307,13.6307,13.6175,13.6175,102200.0
2010-09-09 15:45:00,20.67,20.68,20.66,20.66,52700.0,13.6109,13.6175,13.6043,13.6043,52700.0
2010-09-09 15:50:00,20.66,20.66,20.62,20.62,138000.0,13.6043,13.6043,13.578,13.578,138000.0
2010-09-09 15:55:00,20.62,20.63,20.61,20.61,86000.0,13.578,13.5846,13.5714,13.5714,86000.0
2010-09-10 09:30:00,20.61,20.68,20.42,20.42,238300.0,13.5714,13.6175,13.4463,13.4463,238300.0
2010-09-10 09:35:00,20.42,20.45,20.38,20.38,129500.0,13.4463,13.466,13.4199,13.4199,129500.0
2010-09-10 09:40:00,20.37,20.42,20.37,20.4,162600.0,13.4134,13.4463,13.4134,13.4331,162600.0
2010-09-10 09:45:00,20.39,20.42,20.37,20.41,205200.0,13.4265,13.4463,13.4134,13.4397,205200.0
2010-09-10 09:50:00,20.41,20.48,20.41,20.47,169300.0,13.4397,13.4858,13.4397,13.4792,169300.0
2010-09-10 09:55:00,20.47,20.53,20.44,20.45,135600.0,13.4792,13.5187,13.4594,13.466,135600.0
2010-09-10 10:00:00,20.46,20.48,20.45,20.45,108700.0,13.4726,13.4858,13.466,13.466,108700.0
2010-09-10 10:05:00,20.44,20.44,20.4,20.44,150100.0,13.4594,13.4594,13.4331,13.4594,150100.0
2010-09-10 10:10:00,20.43,20.49,20.41,20.49,60100.0,13.4529,13.4924,13.4397,13.4924,60100.0
2010-09-10 10:15:00,20.49,20.49,20.44,20.44,94200.0,13.4924,13.4924,13.4594,13.4594,94200.0
2010-09-10 10:20:00,20.44,20.46,20.43,20.45,259600.0,13.4594,13.4726,13.4529,13.466,259600.0
2010-09-10 10:25:00,20.44,20.45,20.42,20.43,51400.0,13.4594,13.466,13.4463,13.4529,51400.0
2010-09-10 10:30:00,20.43,20.46,20.43,20.44,103800.0,13.4529,13.4726,13.4529,13.4594,103800.0
2010-09-10 10:35:00,20.44,20.45,20.43,20.44,69300.0,13.4594,13.466,13.4529,13.4594,69300.0
2010-09-10 10:40:00,20.43,20.43,20.4,20.4,96300.0,13.4529,13.4529,13.4331,13.4331,96300.0
2010-09-10 10:45:00,20.4,20.4,20.37,20.37,100500.0,13.4331,13.4331,13.4134,13.4134,100500.0
2010-09-10 10:50:00,20.36,20.4,20.36,20.39,49800.0,13.4068,13.4331,13.4068,13.4265,49800.0
2010-09-10 10:55:00,20.39,20.42,20.39,20.42,89300.0,13.4265,13.4463,13.4265,13.4463,89300.0
2010-09-10 11:00:00,20.42,20.43,20.41,20.42,33200.0,13.4463,13.4529,13.4397,13.4463,33200.0
2010-09-10 11:05:00,20.42,20.43,20.4,20.43,51600.0,13.4463,13.4529,13.4331,13.4529,51600.0
2010-09-10 11:10:00,20.43,20.43,20.42,20.43,17400.0,13.4529,13.4529,13.4463,13.4529,17400.0
2010-09-10 11:15:00,20.43,20.43,20.4,20.42,65200.0,13.4529,13.4529,13.4331,13.4463,65200.0
2010-09-10 11:20:00,20.43,20.44,20.4,20.4,55200.0,13.4529,13.4594,13.4331,13.4331,55200.0
2010-09-10 11:25:00,20.4,20.42,20.4,20.42,20600.0,13.4331,13.4463,13.4331,13.4463,20600.0
2010-09-10 11:30:00,20.41,20.41,20.4,20.4,49000.0,13.4397,13.4397,13.4331,13.4331,49000.0
2010-09-10 11:35:00,20.41,20.42,20.41,20.42,44000.0,13.4397,13.4463,13.4397,13.4463,44000.0
2010-09-10 11:40:00,20.41,20.41,20.38,20.38,66100.0,13.4397,13.4397,13.4199,13.4199,66100.0
2010-09-10 11:45:00,20.38,20.4,20.38,20.39,94600.0,13.4199,13.4331,13.4199,13.4265,94600.0
2010-09-10 11:50:00,20.39,20.41,20.38,20.39,42100.0,13.4265,13.4397,13.4199,13.4265,42100.0
2010-09-10 11:55:00,20.38,20.39,20.37,20.38,53400.0,13.4199,13.4265,13.4134,13.4199,53400.0
2010-09-10 12:00:00,20.37,20.38,20.35,20.35,45300.0,13.4134,13.4199,13.4002,13.4002,45300.0
2010-09-10 12:05:00,20.35,20.35,20.33,20.33,95200.0,13.4002,13.4002,13.387,13.387,95200.0
2010-09-10 12:10:00,20.33,20.37,20.33,20.37,92500.0,13.387,13.4134,13.387,13.4134,92500.0
2010-09-10 12:15:00,20.37,20.37,20.35,20.37,44600.0,13.4134,13.4134,13.4002,13.4134,44600.0
2010-09-10 12:20:00,20.37,20.41,20.37,20.41,30000.0,13.4134,13.4397,13.4134,13.4397,30000.0
2010-09-10 12:25:00,20.4,20.4,20.38,20.38,17100.0,13.4331,13.4331,13.4199,13.4199,17100.0
2010-09-10 12:30:00,20.38,20.38,20.35,20.35,19200.0,13.4199,13.4199,13.4002,13.4002,19200.0
2010-09-10 12:35:00,20.36,20.38,20.36,20.38,37700.0,13.4068,13.4199,13.4068,13.4199,37700.0
2010-09-10 12:40:00,20.38,20.39,20.38,20.39,19100.0,13.4199,13.4265,13.4199,13.4265,19100.0
2010-09-10 12:45:00,20.39,20.4,20.39,20.4,14200.0,13.4265,13.4331,13.4265,13.4331,14200.0
2010-09-10 12:50:00,20.4,20.43,20.4,20.43,41100.0,13.4331,13.4529,13.4331,13.4529,41100.0
2010-09-10 12:55:00,20.43,20.43,20.41,20.41,15600.0,13.4529,13.4529,13.4397,13.4397,15600.0
2010-09-10 13:00:00,20.42,20.44,20.42,20.43,54900.0,13.4463,13.4594,13.4463,13.4529,54900.0
2010-09-10 13:05:00,20.43,20.45,20.43,20.45,49000.0,13.4529,13.466,13.4529,13.466,49000.0
2010-09-10 13:10:00,20.44,20.45,20.43,20.43,35400.0,13.4594,13.466,13.4529,13.4529,35400.0
2010-09-10 13:15:00,20.43,20.43,20.42,20.43,50300.0,13.4529,13.4529,13.4463,13.4529,50300.0
2010-09-10 13:20:00,20.42,20.44,20.42,20.44,37200.0,13.4463,13.4594,13.4463,13.4594,37200.0
2010-09-10 13:25:00,20.44,20.46,20.44,20.45,75400.0,13.4594,13.4726,13.4594,13.466,75400.0
2010-09-10 13:30:00,20.46,20.46,20.45,20.46,72800.0,13.4726,13.4726,13.466,13.4726,72800.0
2010-09-10 13:35:00,20.47,20.47,20.45,20.45,37000.0,13.4792,13.4792,13.466,13.466,37000.0
2010-09-10 13:40:00,20.45,20.46,20.43,20.44,24700.0,13.466,13.4726,13.4529,13.4594,24700.0
2010-09-10 13:45:00,20.43,20.43,20.42,20.43,17600.0,13.4529,13.4529,13.4463,13.4529,17600.0
2010-09-10 13:50:00,20.44,20.49,20.44,20.47,79400.0,13.4594,13.4924,13.4594,13.4792,79400.0
2010-09-10 13:55:00,20.46,20.49,20.46,20.49,23100.0,13.4726,13.4924,13.4726,13.4924,23100.0
2010-09-10 14:00:00,20.49,20.51,20.48,20.5,90400.0,13.4924,13.5055,13.4858,13.499,90400.0
2010-09-10 14:05:00,20.5,20.54,20.5,20.53,199100.0,13.499,13.5253,13.499,13.5187,199100.0
2010-09-10 14:10:00,20.53,20.55,20.52,20.52,82400.0,13.5187,13.5319,13.5121,13.5121,82400.0
2010-09-10 14:15:00,20.51,20.52,20.5,20.5,137000.0,13.5055,13.5121,13.499,13.499,137000.0
2010-09-10 14:20:00,20.5,20.52,20.5,20.52,68000.0,13.499,13.5121,13.499,13.5121,68000.0
2010-09-10 14:25:00,20.53,20.56,20.52,20.55,95400.0,13.5187,13.5385,13.5121,13.5319,95400.0
2010-09-10 14:30:00,20.54,20.54,20.53,20.54,28900.0,13.5253,13.5253,13.5187,13.5253,28900.0
2010-09-10 14:35:00,20.55,20.57,20.54,20.56,99200.0,13.5319,13.5451,13.5253,13.5385,99200.0
2010-09-10 14:40:00,20.55,20.59,20.53,20.59,101500.0,13.5319,13.5582,13.5187,13.5582,101500.0
2010-09-10 14:45:00,20.58,20.59,20.53,20.53,147600.0,13.5516,13.5582,13.5187,13.5187,147600.0
2010-09-10 14:50:00,20.53,20.54,20.51,20.51,63600.0,13.5187,13.5253,13.5055,13.5055,63600.0
2010-09-10 14:55:00,20.51,20.53,20.51,20.53,35600.0,13.5055,13.5187,13.5055,13.5187,35600.0
2010-09-10 15:00:00,20.53,20.54,20.52,20.52,43700.0,13.5187,13.5253,13.5121,13.5121,43700.0
2010-09-10 15:05:00,20.52,20.52,20.5,20.5,57400.0,13.5121,13.5121,13.499,13.499,57400.0
2010-09-10 15:10:00,20.5,20.52,20.5,20.51,11800.0,13.499,13.5121,13.499,13.5055,11800.0
2010-09-10 15:15:00,20.52,20.57,20.52,20.56,187900.0,13.5121,13.5451,13.5121,13.5385,187900.0
2010-09-10 15:20:00,20.56,20.57,20.54,20.55,77500.0,13.5385,13.5451,13.5253,13.5319,77500.0
2010-09-10 15:25:00,20.55,20.58,20.55,20.58,43600.0,13.5319,13.5516,13.5319,13.5516,43600.0
2010-09-10 15:30:00,20.58,20.6,20.58,20.6,40300.0,13.5516,13.5648,13.5516,13.5648,40300.0
2010-09-10 15:35:00,20.59,20.6,20.55,20.55,184000.0,13.5582,13.5648,13.5319,13.5319,184000.0
2010-09-10 15:40:00,20.54,20.57,20.54,20.57,57100.0,13.5253,13.5451,13.5253,13.5451,57100.0
2010-09-10 15:45:00,20.57,20.59,20.56,20.56,122500.0,13.5451,13.5582,13.5385,13.5385,122500.0
2010-09-10 15:50:00,20.57,20.6,20.55,20.6,290100.0,13.5451,13.5648,13.5319,13.5648,290100.0
2010-09-10 15:55:00,20.59,20.62,20.57,20.61,434900.0,13.5582,13.578,13.5451,13.5714,434900.0
2010-09-13 09:30:00,20.9,20.97,20.87,20.94,114500.0,13.7624,13.8084,13.7426,13.7887,114500.0
2010-09-13 09:35:00,20.94,21.04,20.94,21.02,259500.0,13.7887,13.8545,13.7887,13.8414,259500.0
2010-09-13 09:40:00,21.02,21.08,21.01,21.05,191900.0,13.8414,13.8809,13.8348,13.8611,191900.0
2010-09-13 09:45:00,21.05,21.08,20.98,20.99,415200.0,13.8611,13.8809,13.815,13.8216,415200.0
2010-09-13 09:50:00,20.98,21.09,20.98,21.08,400400.0,13.815,13.8875,13.815,13.8809,400400.0
2010-09-13 09:55:00,21.08,21.09,21.02,21.03,71700.0,13.8809,13.8875,13.8414,13.848,71700.0
2010-09-13 10:00:00,21.03,21.08,21.03,21.08,32700.0,13.848,13.8809,13.848,13.8809,32700.0
2010-09-13 10:05:00,21.07,21.15,21.06,21.15,58800.0,13.8743,13.927,13.8677,13.927,58800.0
2010-09-13 10:10:00,21.14,21.18,21.13,21.17,53200.0,13.9204,13.9467,13.9138,13.9401,53200.0
2010-09-13 10:15:00,21.17,21.2,21.16,21.16,80600.0,13.9401,13.9599,13.9336,13.9336,80600.0
2010-09-13 10:20:00,21.17,21.2,21.15,21.15,95100.0,13.9401,13.9599,13.927,13.927,95100.0
2010-09-13 10:25:00,21.15,21.15,21.12,21.12,64000.0,13.927,13.927,13.9072,13.9072,64000.0
2010-09-13 10:30:00,21.13,21.16,21.12,21.12,93200.0,13.9138,13.9336,13.9072,13.9072,93200.0
2010-09-13 10:35:00,21.13,21.15,21.13,21.15,91700.0,13.9138,13.927,13.9138,13.927,91700.0
2010-09-13 10:40:00,21.14,21.18,21.13,21.18,49800.0,13.9204,13.9467,13.9138,13.9467,49800.0
2010-09-13 10:45:00,21.19,21.26,21.18,21.26,102800.0,13.9533,13.9994,13.9467,13.9994,102800.0
2010-09-13 10:50:00,21.26,21.26,21.19,21.19,95900.0,13.9994,13.9994,13.9533,13.9533,95900.0
2010-09-13 10:55:00,21.2,21.22,21.18,21.18,47300.0,13.9599,13.9731,13.9467,13.9467,47300.0
2010-09-13 11:00:00,21.18,21.2,21.18,21.19,99000.0,13.9467,13.9599,13.9467,13.9533,99000.0
2010-09-13 11:05:00,21.18,21.19,21.17,21.19,118600.0,13.9467,13.9533,13.9401,13.9533,118600.0
2010-09-13 11:10:00,21.19,21.19,21.19,21.19,19000.0,13.9533,13.9533,13.9533,13.9533,19000.0
2010-09-13 11:15:00,21.2,21.21,21.19,21.21,47500.0,13.9599,13.9665,13.9533,13.9665,47500.0
2010-09-13 11:20:00,21.22,21.23,21.21,21.22,28100.0,13.9731,13.9797,13.9665,13.9731,28100.0
2010-09-13 11:25:00,21.23,21.23,21.17,21.19,217600.0,13.9797,13.9797,13.9401,13.9533,217600.0
2010-09-13 11:30:00,21.19,21.2,21.17,21.18,116300.0,13.9533,13.9599,13.9401,13.9467,116300.0
2010-09-13 11:35:00,21.19,21.21,21.17,21.21,29700.0,13.9533,13.9665,13.9401,13.9665,29700.0
2010-09-13 11:40:00,21.21,21.21,21.18,21.18,95600.0,13.9665,13.9665,13.9467,13.9467,95600.0
2010-09-13 11:45:00,21.17,21.2,21.16,21.18,84500.0,13.9401,13.9599,13.9336,13.9467,84500.0
2010-09-13 11:50:00,21.17,21.17,21.17,21.17,37000.0,13.9401,13.9401,13.9401,13.9401,37000.0
2010-09-13 11:55:00,21.17,21.19,21.17,21.19,55400.0,13.9401,13.9533,13.9401,13.9533,55400.0
2010-09-13 12:00:00,21.19,21.19,21.16,21.17,172500.0,13.9533,13.9533,13.9336,13.9401,172500.0
2010-09-13 12:05:00,21.17,21.17,21.14,21.16,85700.0,13.9401,13.9401,13.9204,13.9336,85700.0
2010-09-13 12:10:00,21.16,21.17,21.13,21.13,22400.0,13.9336,13.9401,13.9138,13.9138,22400.0
2010-09-13 12:15:00,21.12,21.13,21.09,21.13,103700.0,13.9072,13.9138,13.8875,13.9138,103700.0
2010-09-13 12:20:00,21.14,21.15,21.09,21.1,104300.0,13.9204,13.927,13.8875,13.894,104300.0
2010-09-13 12:25:00,21.11,21.12,21.1,21.12,56100.0,13.9006,13.9072,13.894,13.9072,56100.0
2010-09-13 12:30:00,21.12,21.12,21.08,21.1,90700.0,13.9072,13.9072,13.8809,13.894,90700.0
2010-09-13 12:35:00,21.1,21.11,21.09,21.1,67200.0,13.894,13.9006,13.8875,13.894,67200.0
2010-09-13 12:40:00,21.11,21.15,21.11,21.15,43200.0,13.9006,13.927,13.9006,13.927,43200.0
2010-09-13 12:45:00,21.15,21.17,21.15,21.17,46300.0,13.927,13.9401,13.927,13.9401,46300.0
2010-09-13 12:50:00,21.17,21.17,21.15,21.15,26100.0,13.9401,13.9401,13.927,13.927,26100.0
2010-09-13 12:55:00,21.14,21.18,21.13,21.17,398300.0,13.9204,13.9467,13.9138,13.9401,398300.0
2010-09-13 13:00:00,21.16,21.17,21.15,21.15,27500.0,13.9336,13.9401,13.927,13.927,27500.0
2010-09-13 13:05:00,21.14,21.14,21.11,21.11,64600.0,13.9204,13.9204,13.9006,13.9006,64600.0
2010-09-13 13:10:00,21.11,21.11,21.1,21.11,58700.0,13.9006,13.9006,13.894,13.9006,58700.0
2010-09-13 13:15:00,21.1,21.1,21.06,21.06,57700.0,13.894,13.894,13.8677,13.8677,57700.0
2010-09-13 13:20:00,21.07,21.14,21.07,21.14,45100.0,13.8743,13.9204,13.8743,13.9204,45100.0
2010-09-13 13:25:00,21.14,21.14,21.13,21.13,36100.0,13.9204,13.9204,13.9138,13.9138,36100.0
2010-09-13 13:30:00,21.14,21.15,21.14,21.15,13500.0,13.9204,13.927,13.9204,13.927,13500.0
2010-09-13 13:35:00,21.15,21.15,21.14,21.14,3300.0,13.927,13.927,13.9204,13.9204,3300.0
2010-09-13 13:40:00,21.14,21.14,21.11,21.11,63200.0,13.9204,13.9204,13.9006,13.9006,63200.0
2010-09-13 13:45:00,21.12,21.14,21.12,21.14,32600.0,13.9072,13.9204,13.9072,13.9204,32600.0
2010-09-13 13:50:00,21.14,21.14,21.14,21.14,50200.0,13.9204,13.9204,13.9204,13.9204,50200.0
2010-09-13 13:55:00,21.14,21.14,21.11,21.11,17800.0,13.9204,13.9204,13.9006,13.9006,17800.0
2010-09-13 14:00:00,21.11,21.11,21.1,21.1,29000.0,13.9006,13.9006,13.894,13.894,29000.0
2010-09-13 14:05:00,21.1,21.1,21.07,21.08,32000.0,13.894,13.894,13.8743,13.8809,32000.0
2010-09-13 14:10:00,21.09,21.12,21.09,21.12,90900.0,13.8875,13.9072,13.8875,13.9072,90900.0
2010-09-13 14:15:00,21.13,21.15,21.13,21.15,22000.0,13.9138,13.927,13.9138,13.927,22000.0
2010-09-13 14:20:00,21.15,21.15,21.15,21.15,8200.0,13.927,13.927,13.927,13.927,8200.0
2010-09-13 14:25:00,21.15,21.17,21.15,21.17,93500.0,13.927,13.9401,13.927,13.9401,93500.0
2010-09-13 14:30:00,21.16,21.18,21.16,21.18,71200.0,13.9336,13.9467,13.9336,13.9467,71200.0
2010-09-13 14:35:00,21.17,21.17,21.16,21.17,36500.0,13.9401,13.9401,13.9336,13.9401,36500.0
2010-09-13 14:40:00,21.17,21.18,21.16,21.17,39100.0,13.9401,13.9467,13.9336,13.9401,39100.0
2010-09-13 14:45:00,21.18,21.18,21.15,21.15,75800.0,13.9467,13.9467,13.927,13.927,75800.0
2010-09-13 14:50:00,21.15,21.16,21.15,21.15,47700.0,13.927,13.9336,13.927,13.927,47700.0
2010-09-13 14:55:00,21.16,21.18,21.16,21.18,32800.0,13.9336,13.9467,13.9336,13.9467,32800.0
2010-09-13 15:00:00,21.18,21.18,21.17,21.17,21400.0,13.9467,13.9467,13.9401,13.9401,21400.0
2010-09-13 15:05:00,21.17,21.18,21.17,21.17,140000.0,13.9401,13.9467,13.9401,13.9401,140000.0
2010-09-13 15:10:00,21.17,21.18,21.16,21.17,74800.0,13.9401,13.9467,13.9336,13.9401,74800.0
2010-09-13 15:15:00,21.17,21.2,21.17,21.19,51600.0,13.9401,13.9599,13.9401,13.9533,51600.0
2010-09-13 15:20:00,21.2,21.2,21.18,21.18,117600.0,13.9599,13.9599,13.9467,13.9467,117600.0
2010-09-13 15:25:00,21.18,21.2,21.18,21.2,71000.0,13.9467,13.9599,13.9467,13.9599,71000.0
2010-09-13 15:30:00,21.2,21.21,21.17,21.17,290100.0,13.9599,13.9665,13.9401,13.9401,290100.0
2010-09-13 15:35:00,21.17,21.22,21.17,21.21,211900.0,13.9401,13.9731,13.9401,13.9665,211900.0
2010-09-13 15:40:00,21.22,21.3,21.22,21.3,565400.0,13.9731,14.0257,13.9731,14.0257,565400.0
2010-09-13 15:45:00,21.3,21.33,21.27,21.32,639600.0,14.0257,14.0455,14.006,14.0389,639600.0
2010-09-13 15:50:00,21.32,21.34,21.3,21.33,368500.0,14.0389,14.0521,14.0257,14.0455,368500.0
2010-09-13 15:55:00,21.34,21.34,21.25,21.25,348100.0,14.0521,14.0521,13.9928,13.9928,348100.0
2010-09-14 09:30:00,21.35,21.44,21.32,21.36,101600.0,14.0587,14.1179,14.0389,14.0653,101600.0
2010-09-14 09:35:00,21.36,21.39,21.22,21.31,156700.0,14.0653,14.085,13.9731,14.0323,156700.0
2010-09-14 09:40:00,21.31,21.32,21.26,21.26,113500.0,14.0323,14.0389,13.9994,13.9994,113500.0
2010-09-14 09:45:00,21.26,21.31,21.26,21.29,86200.0,13.9994,14.0323,13.9994,14.0192,86200.0
2010-09-14 09:50:00,21.29,21.35,21.29,21.33,122300.0,14.0192,14.0587,14.0192,14.0455,122300.0
2010-09-14 09:55:00,21.33,21.37,21.32,21.35,122400.0,14.0455,14.0718,14.0389,14.0587,122400.0
2010-09-14 10:00:00,21.36,21.4,21.34,21.4,191000.0,14.0653,14.0916,14.0521,14.0916,191000.0
2010-09-14 10:05:00,21.4,21.42,21.35,21.35,231400.0,14.0916,14.1048,14.0587,14.0587,231400.0
2010-09-14 10:10:00,21.36,21.38,21.34,21.37,94900.0,14.0653,14.0784,14.0521,14.0718,94900.0
2010-09-14 10:15:00,21.37,21.41,21.37,21.39,97800.0,14.0718,14.0982,14.0718,14.085,97800.0
2010-09-14 10:20:00,21.4,21.42,21.4,21.41,138800.0,14.0916,14.1048,14.0916,14.0982,138800.0
2010-09-14 10:25:00,21.4,21.46,21.4,21.45,59600.0,14.0916,14.1311,14.0916,14.1245,59600.0
2010-09-14 10:30:00,21.44,21.5,21.43,21.43,157300.0,14.1179,14.1574,14.1113,14.1113,157300.0
2010-09-14 10:35:00,21.44,21.5,21.44,21.46,93700.0,14.1179,14.1574,14.1179,14.1311,93700.0
2010-09-14 10:40:00,21.46,21.49,21.44,21.47,205000.0,14.1311,14.1509,14.1179,14.1377,205000.0
2010-09-14 10:45:00,21.48,21.55,21.48,21.55,113200.0,14.1443,14.1904,14.1443,14.1904,113200.0
2010-09-14 10:50:00,21.54,21.54,21.52,21.52,67100.0,14.1838,14.1838,14.1706,14.1706,67100.0
2010-09-14 10:55:00,21.53,21.57,21.53,21.53,107900.0,14.1772,14.2035,14.1772,14.1772,107900.0
2010-09-14 11:00:00,21.52,21.54,21.5,21.53,107400.0,14.1706,14.1838,14.1574,14.1772,107400.0
2010-09-14 11:05:00,21.53,21.63,21.52,21.63,113800.0,14.1772,14.243,14.1706,14.243,113800.0
2010-09-14 11:10:00,21.62,21.67,21.61,21.66,170000.0,14.2365,14.2694,14.2299,14.2628,170000.0
2010-09-14 11:15:00,21.66,21.68,21.64,21.68,406300.0,14.2628,14.276,14.2496,14.276,406300.0
2010-09-14 11:20:00,21.68,21.71,21.62,21.69,455700.0,14.276,14.2957,14.2365,14.2826,455700.0
2010-09-14 11:25:00,21.69,21.76,21.69,21.76,260200.0,14.2826,14.3286,14.2826,14.3286,260200.0
2010-09-14 11:30:00,21.76,21.88,21.76,21.86,443200.0,14.3286,14.4077,14.3286,14.3945,443200.0
2010-09-14 11:35:00,21.86,21.88,21.81,21.83,360800.0,14.3945,14.4077,14.3616,14.3747,360800.0
2010-09-14 11:40:00,21.84,21.93,21.84,21.91,311400.0,14.3813,14.4406,14.3813,14.4274,311400.0
2010-09-14 11:45:00,21.9,21.92,21.87,21.88,317800.0,14.4208,14.434,14.4011,14.4077,317800.0
2010-09-14 11:50:00,21.88,21.93,21.81,21.81,526900.0,14.4077,14.4406,14.3616,14.3616,526900.0
2010-09-14 11:55:00,21.8,22.17,21.73,21.94,2277500.0,14.355,14.5986,14.3089,14.4472,2277500.0
2010-09-14 12:00:00,21.94,21.98,21.79,21.86,1309600.0,14.4472,14.4735,14.3484,14.3945,1309600.0
2010-09-14 12:05:00,21.85,21.95,21.81,21.91,622900.0,14.3879,14.4538,14.3616,14.4274,622900.0
2010-09-14 12:10:00,21.91,21.96,21.9,21.95,239400.0,14.4274,14.4603,14.4208,14.4538,239400.0
2010-09-14 12:15:00,21.96,21.97,21.95,21.97,231700.0,14.4603,14.4669,14.4538,14.4669,231700.0
2010-09-14 12:20:00,21.96,21.97,21.92,21.92,272100.0,14.4603,14.4669,14.434,14.434,272100.0
2010-09-14 12:25:00,21.92,21.93,21.87,21.9,159400.0,14.434,14.4406,14.4011,14.4208,159400.0
2010-09-14 12:30:00,21.9,22.0,21.89,21.99,185200.0,14.4208,14.4867,14.4143,14.4801,185200.0
2010-09-14 12:35:00,21.98,22.01,21.98,21.99,155000.0,14.4735,14.4933,14.4735,14.4801,155000.0
2010-09-14 12:40:00,22.0,22.01,21.98,21.99,132500.0,14.4867,14.4933,14.4735,14.4801,132500.0
2010-09-14 12:45:00,21.99,22.01,21.9,21.91,108500.0,14.4801,14.4933,14.4208,14.4274,108500.0
2010-09-14 12:50:00,21.9,22.0,21.89,22.0,159500.0,14.4208,14.4867,14.4143,14.4867,159500.0
2010-09-14 12:55:00,22.0,22.02,21.96,21.99,99000.0,14.4867,14.4999,14.4603,14.4801,99000.0
2010-09-14 13:00:00,21.99,21.99,21.94,21.96,99200.0,14.4801,14.4801,14.4472,14.4603,99200.0
2010-09-14 13:05:00,21.97,21.97,21.93,21.93,118500.0,14.4669,14.4669,14.4406,14.4406,118500.0
2010-09-14 13:10:00,21.94,21.98,21.93,21.94,166300.0,14.4472,14.4735,14.4406,14.4472,166300.0
2010-09-14 13:15:00,21.94,21.94,21.89,21.9,114800.0,14.4472,14.4472,14.4143,14.4208,114800.0
2010-09-14 13:20:00,21.91,21.92,21.86,21.87,84900.0,14.4274,14.434,14.3945,14.4011,84900.0
2010-09-14 13:25:00,21.88,21.91,21.86,21.91,104000.0,14.4077,14.4274,14.3945,14.4274,104000.0
2010-09-14 13:30:00,21.91,21.92,21.88,21.88,63900.0,14.4274,14.434,14.4077,14.4077,63900.0
2010-09-14 13:35:00,21.88,21.89,21.84,21.85,69200.0,14.4077,14.4143,14.3813,14.3879,69200.0
2010-09-14 13:40:00,21.84,21.84,21.78,21.78,126300.0,14.3813,14.3813,14.3418,14.3418,126300.0
2010-09-14 13:45:00,21.78,21.78,21.74,21.78,249300.0,14.3418,14.3418,14.3155,14.3418,249300.0
2010-09-14 13:50:00,21.77,21.82,21.77,21.81,129200.0,14.3352,14.3682,14.3352,14.3616,129200.0
2010-09-14 13:55:00,21.82,21.82,21.78,21.78,91600.0,14.3682,14.3682,14.3418,14.3418,91600.0
2010-09-14 14:00:00,21.78,21.79,21.75,21.78,228400.0,14.3418,14.3484,14.3221,14.3418,228400.0
2010-09-14 14:05:00,21.79,21.8,21.72,21.73,237500.0,14.3484,14.355,14.3023,14.3089,237500.0
2010-09-14 14:10:00,21.73,21.73,21.7,21.7,86500.0,14.3089,14.3089,14.2891,14.2891,86500.0
2010-09-14 14:15:00,21.7,21.73,21.7,21.71,42200.0,14.2891,14.3089,14.2891,14.2957,42200.0
2010-09-14 14:20:00,21.71,21.76,21.71,21.76,107100.0,14.2957,14.3286,14.2957,14.3286,107100.0
2010-09-14 14:25:00,21.76,21.76,21.7,21.71,79000.0,14.3286,14.3286,14.2891,14.2957,79000.0
2010-09-14 14:30:00,21.71,21.72,21.65,21.66,125100.0,14.2957,14.3023,14.2562,14.2628,125100.0
2010-09-14 14:35:00,21.67,21.77,21.67,21.77,95100.0,14.2694,14.3352,14.2694,14.3352,95100.0
2010-09-14 14:40:00,21.77,21.8,21.75,21.75,115300.0,14.3352,14.355,14.3221,14.3221,115300.0
2010-09-14 14:45:00,21.76,21.76,21.72,21.72,43700.0,14.3286,14.3286,14.3023,14.3023,43700.0
2010-09-14 14:50:00,21.72,21.75,21.71,21.73,106900.0,14.3023,14.3221,14.2957,14.3089,106900.0
2010-09-14 14:55:00,21.72,21.72,21.68,21.68,70400.0,14.3023,14.3023,14.276,14.276,70400.0
2010-09-14 15:00:00,21.68,21.73,21.68,21.73,44900.0,14.276,14.3089,14.276,14.3089,44900.0
2010-09-14 15:05:00,21.73,21.75,21.73,21.75,20500.0,14.3089,14.3221,14.3089,14.3221,20500.0
2010-09-14 15:10:00,21.75,21.77,21.7,21.7,119400.0,14.3221,14.3352,14.2891,14.2891,119400.0
2010-09-14 15:15:00,21.7,21.7,21.69,21.69,25600.0,14.2891,14.2891,14.2826,14.2826,25600.0
2010-09-14 15:20:00,21.7,21.7,21.69,21.69,130800.0,14.2891,14.2891,14.2826,14.2826,130800.0
2010-09-14 15:25:00,21.69,21.69,21.62,21.62,164800.0,14.2826,14.2826,14.2365,14.2365,164800.0
2010-09-14 15:30:00,21.63,21.63,21.56,21.6,524900.0,14.243,14.243,14.197,14.2233,524900.0
2010-09-14 15:35:00,21.6,21.61,21.55,21.59,249200.0,14.2233,14.2299,14.1904,14.2167,249200.0
2010-09-14 15:40:00,21.6,21.6,21.48,21.49,341700.0,14.2233,14.2233,14.1443,14.1509,341700.0
2010-09-14 15:45:00,21.49,21.53,21.45,21.48,413100.0,14.1509,14.1772,14.1245,14.1443,413100.0
2010-09-14 15:50:00,21.49,21.5,21.43,21.47,307100.0,14.1509,14.1574,14.1113,14.1377,307100.0
2010-09-14 15:55:00,21.47,21.48,21.44,21.44,247200.0,14.1377,14.1443,14.1179,14.1179,247200.0
2010-09-15 09:30:00,21.54,21.68,21.49,21.63,270800.0,14.1838,14.276,14.1509,14.243,270800.0
2010-09-15 09:35:00,21.64,21.72,21.61,21.67,510900.0,14.2496,14.3023,14.2299,14.2694,510900.0
2010-09-15 09:40:00,21.68,21.69,21.61,21.66,478300.0,14.276,14.2826,14.2299,14.2628,478300.0
2010-09-15 09:45:00,21.65,21.65,21.54,21.65,176200.0,14.2562,14.2562,14.1838,14.2562,176200.0
2010-09-15 09:50:00,21.65,21.7,21.59,21.64,153700.0,14.2562,14.2891,14.2167,14.2496,153700.0
2010-09-15 09:55:00,21.64,21.64,21.58,21.6,125300.0,14.2496,14.2496,14.2101,14.2233,125300.0
2010-09-15 10:00:00,21.6,21.64,21.6,21.63,170800.0,14.2233,14.2496,14.2233,14.243,170800.0
2010-09-15 10:05:00,21.62,21.65,21.6,21.64,164000.0,14.2365,14.2562,14.2233,14.2496,164000.0
2010-09-15 10:10:00,21.64,21.66,21.62,21.64,176800.0,14.2496,14.2628,14.2365,14.2496,176800.0
2010-09-15 10:15:00,21.65,21.67,21.64,21.66,248500.0,14.2562,14.2694,14.2496,14.2628,248500.0
2010-09-15 10:20:00,21.66,21.68,21.65,21.65,84900.0,14.2628,14.276,14.2562,14.2562,84900.0
2010-09-15 10:25:00,21.65,21.66,21.64,21.64,37900.0,14.2562,14.2628,14.2496,14.2496,37900.0
2010-09-15 10:30:00,21.64,21.68,21.64,21.67,66700.0,14.2496,14.276,14.2496,14.2694,66700.0
2010-09-15 10:35:00,21.67,21.67,21.64,21.65,189800.0,14.2694,14.2694,14.2496,14.2562,189800.0
2010-09-15 10:40:00,21.66,21.71,21.65,21.71,170100.0,14.2628,14.2957,14.2562,14.2957,170100.0
2010-09-15 10:45:00,21.71,21.71,21.67,21.69,89800.0,14.2957,14.2957,14.2694,14.2826,89800.0
2010-09-15 10:50:00,21.7,21.72,21.67,21.7,94700.0,14.2891,14.3023,14.2694,14.2891,94700.0
2010-09-15 10:55:00,21.7,21.76,21.7,21.76,67800.0,14.2891,14.3286,14.2891,14.3286,67800.0
2010-09-15 11:00:00,21.76,21.78,21.73,21.73,90800.0,14.3286,14.3418,14.3089,14.3089,90800.0
2010-09-15 11:05:00,21.73,21.74,21.72,21.72,52900.0,14.3089,14.3155,14.3023,14.3023,52900.0
2010-09-15 11:10:00,21.72,21.73,21.71,21.72,55700.0,14.3023,14.3089,14.2957,14.3023,55700.0
2010-09-15 11:15:00,21.72,21.73,21.71,21.72,22300.0,14.3023,14.3089,14.2957,14.3023,22300.0
2010-09-15 11:20:00,21.73,21.76,21.73,21.74,67700.0,14.3089,14.3286,14.3089,14.3155,67700.0
2010-09-15 11:25:00,21.73,21.73,21.72,21.73,8400.0,14.3089,14.3089,14.3023,14.3089,8400.0
2010-09-15 11:30:00,21.73,21.8,21.73,21.79,143100.0,14.3089,14.355,14.3089,14.3484,143100.0
2010-09-15 11:35:00,21.79,21.84,21.79,21.8,118000.0,14.3484,14.3813,14.3484,14.355,118000.0
2010-09-15 11:40:00,21.8,21.81,21.8,21.8,26200.0,14.355,14.3616,14.355,14.355,26200.0
2010-09-15 11:45:00,21.81,21.81,21.78,21.78,31900.0,14.3616,14.3616,14.3418,14.3418,31900.0
2010-09-15 11:50:00,21.78,21.86,21.77,21.84,187100.0,14.3418,14.3945,14.3352,14.3813,187100.0
2010-09-15 11:55:00,21.83,21.83,21.77,21.77,47600.0,14.3747,14.3747,14.3352,14.3352,47600.0
2010-09-15 12:00:00,21.77,21.81,21.76,21.8,123000.0,14.3352,14.3616,14.3286,14.355,123000.0
2010-09-15 12:05:00,21.8,21.8,21.79,21.79,44900.0,14.355,14.355,14.3484,14.3484,44900.0
2010-09-15 12:10:00,21.79,21.8,21.77,21.77,35100.0,14.3484,14.355,14.3352,14.3352,35100.0
2010-09-15 12:15:00,21.77,21.77,21.72,21.77,136400.0,14.3352,14.3352,14.3023,14.3352,136400.0
2010-09-15 12:20:00,21.77,21.78,21.74,21.78,81800.0,14.3352,14.3418,14.3155,14.3418,81800.0
2010-09-15 12:25:00,21.78,21.8,21.78,21.8,24400.0,14.3418,14.355,14.3418,14.355,24400.0
2010-09-15 12:30:00,21.81,21.82,21.81,21.81,29500.0,14.3616,14.3682,14.3616,14.3616,29500.0
2010-09-15 12:35:00,21.81,21.82,21.81,21.82,27000.0,14.3616,14.3682,14.3616,14.3682,27000.0
2010-09-15 12:40:00,21.82,21.82,21.79,21.8,24000.0,14.3682,14.3682,14.3484,14.355,24000.0
2010-09-15 12:45:00,21.8,21.81,21.79,21.81,20400.0,14.355,14.3616,14.3484,14.3616,20400.0
2010-09-15 12:50:00,21.8,21.8,21.78,21.78,44600.0,14.355,14.355,14.3418,14.3418,44600.0
2010-09-15 12:55:00,21.78,21.78,21.74,21.74,29500.0,14.3418,14.3418,14.3155,14.3155,29500.0
2010-09-15 13:00:00,21.74,21.78,21.74,21.78,27600.0,14.3155,14.3418,14.3155,14.3418,27600.0
2010-09-15 13:05:00,21.78,21.79,21.78,21.79,16500.0,14.3418,14.3484,14.3418,14.3484,16500.0
2010-09-15 13:10:00,21.8,21.8,21.78,21.78,37600.0,14.355,14.355,14.3418,14.3418,37600.0
2010-09-15 13:15:00,21.79,21.8,21.79,21.8,7000.0,14.3484,14.355,14.3484,14.355,7000.0
2010-09-15 13:20:00,21.8,21.82,21.8,21.81,67900.0,14.355,14.3682,14.355,14.3616,67900.0
2010-09-15 13:25:00,21.81,21.81,21.79,21.79,57000.0,14.3616,14.3616,14.3484,14.3484,57000.0
2010-09-15 13:30:00,21.79,21.79,21.76,21.76,85600.0,14.3484,14.3484,14.3286,14.3286,85600.0
2010-09-15 13:35:00,21.76,21.78,21.75,21.75,19300.0,14.3286,14.3418,14.3221,14.3221,19300.0
2010-09-15 13:40:00,21.75,21.77,21.75,21.76,30900.0,14.3221,14.3352,14.3221,14.3286,30900.0
2010-09-15 13:45:00,21.77,21.78,21.76,21.76,41000.0,14.3352,14.3418,14.3286,14.3286,41000.0
2010-09-15 13:50:00,21.76,21.77,21.75,21.77,62100.0,14.3286,14.3352,14.3221,14.3352,62100.0
2010-09-15 13:55:00,21.76,21.78,21.76,21.77,53800.0,14.3286,14.3418,14.3286,14.3352,53800.0
2010-09-15 14:00:00,21.77,21.78,21.74,21.75,61800.0,14.3352,14.3418,14.3155,14.3221,61800.0
2010-09-15 14:05:00,21.75,21.75,21.73,21.73,27900.0,14.3221,14.3221,14.3089,14.3089,27900.0
2010-09-15 14:10:00,21.74,21.74,21.72,21.74,22800.0,14.3155,14.3155,14.3023,14.3155,22800.0
2010-09-15 14:15:00,21.73,21.73,21.68,21.68,109800.0,14.3089,14.3089,14.276,14.276,109800.0
2010-09-15 14:20:00,21.68,21.69,21.68,21.69,45700.0,14.276,14.2826,14.276,14.2826,45700.0
2010-09-15 14:25:00,21.69,21.69,21.67,21.67,17800.0,14.2826,14.2826,14.2694,14.2694,17800.0
2010-09-15 14:30:00,21.67,21.67,21.6,21.6,129300.0,14.2694,14.2694,14.2233,14.2233,129300.0
2010-09-15 14:35:00,21.6,21.61,21.58,21.61,116400.0,14.2233,14.2299,14.2101,14.2299,116400.0
2010-09-15 14:40:00,21.61,21.63,21.6,21.63,38300.0,14.2299,14.243,14.2233,14.243,38300.0
2010-09-15 14:45:00,21.63,21.65,21.62,21.63,74800.0,14.243,14.2562,14.2365,14.243,74800.0
2010-09-15 14:50:00,21.63,21.63,21.6,21.63,92700.0,14.243,14.243,14.2233,14.243,92700.0
2010-09-15 14:55:00,21.63,21.66,21.61,21.61,103100.0,14.243,14.2628,14.2299,14.2299,103100.0
2010-09-15 15:00:00,21.61,21.63,21.59,21.61,64800.0,14.2299,14.243,14.2167,14.2299,64800.0
2010-09-15 15:05:00,21.62,21.63,21.59,21.6,102200.0,14.2365,14.243,14.2167,14.2233,102200.0
2010-09-15 15:10:00,21.6,21.64,21.6,21.62,122100.0,14.2233,14.2496,14.2233,14.2365,122100.0
2010-09-15 15:15:00,21.62,21.62,21.6,21.61,56700.0,14.2365,14.2365,14.2233,14.2299,56700.0
2010-09-15 15:20:00,21.6,21.62,21.59,21.62,85700.0,14.2233,14.2365,14.2167,14.2365,85700.0
2010-09-15 15:25:00,21.62,21.66,21.61,21.63,145100.0,14.2365,14.2628,14.2299,14.243,145100.0
2010-09-15 15:30:00,21.63,21.66,21.63,21.64,107200.0,14.243,14.2628,14.243,14.2496,107200.0
2010-09-15 15:35:00,21.63,21.64,21.62,21.64,44600.0,14.243,14.2496,14.2365,14.2496,44600.0
2010-09-15 15:40:00,21.64,21.64,21.6,21.61,140200.0,14.2496,14.2496,14.2233,14.2299,140200.0
2010-09-15 15:45:00,21.61,21.64,21.61,21.62,250600.0,14.2299,14.2496,14.2299,14.2365,250600.0
2010-09-15 15:50:00,21.61,21.64,21.6,21.63,276800.0,14.2299,14.2496,14.2233,14.243,276800.0
2010-09-15 15:55:00,21.62,21.63,21.57,21.59,339400.0,14.2365,14.243,14.2035,14.2167,339400.0
2010-09-16 09:30:00,21.57,21.64,21.57,21.59,75600.0,14.2035,14.2496,14.2035,14.2167,75600.0
2010-09-16 09:35:00,21.58,21.68,21.52,21.65,169200.0,14.2101,14.276,14.1706,14.2562,169200.0
2010-09-16 09:40:00,21.65,21.65,21.55,21.56,91900.0,14.2562,14.2562,14.1904,14.197,91900.0
2010-09-16 09:45:00,21.56,21.58,21.53,21.56,133800.0,14.197,14.2101,14.1772,14.197,133800.0
2010-09-16 09:50:00,21.56,21.63,21.56,21.62,84800.0,14.197,14.243,14.197,14.2365,84800.0
2010-09-16 09:55:00,21.62,21.65,21.62,21.65,66300.0,14.2365,14.2562,14.2365,14.2562,66300.0
2010-09-16 10:00:00,21.64,21.65,21.53,21.64,155000.0,14.2496,14.2562,14.1772,14.2496,155000.0
2010-09-16 10:05:00,21.64,21.68,21.64,21.66,69400.0,14.2496,14.276,14.2496,14.2628,69400.0
2010-09-16 10:10:00,21.66,21.72,21.66,21.69,95200.0,14.2628,14.3023,14.2628,14.2826,95200.0
2010-09-16 10:15:00,21.69,21.71,21.65,21.68,114200.0,14.2826,14.2957,14.2562,14.276,114200.0
2010-09-16 10:20:00,21.69,21.74,21.69,21.73,99500.0,14.2826,14.3155,14.2826,14.3089,99500.0
2010-09-16 10:25:00,21.74,21.74,21.7,21.7,82600.0,14.3155,14.3155,14.2891,14.2891,82600.0
2010-09-16 10:30:00,21.69,21.69,21.64,21.64,106300.0,14.2826,14.2826,14.2496,14.2496,106300.0
2010-09-16 10:35:00,21.64,21.67,21.63,21.63,53800.0,14.2496,14.2694,14.243,14.243,53800.0
2010-09-16 10:40:00,21.64,21.71,21.63,21.71,69400.0,14.2496,14.2957,14.243,14.2957,69400.0
2010-09-16 10:45:00,21.7,21.72,21.7,21.72,37100.0,14.2891,14.3023,14.2891,14.3023,37100.0
2010-09-16 10:50:00,21.71,21.74,21.69,21.73,56800.0,14.2957,14.3155,14.2826,14.3089,56800.0
2010-09-16 10:55:00,21.73,21.74,21.71,21.71,29600.0,14.3089,14.3155,14.2957,14.2957,29600.0
2010-09-16 11:00:00,21.7,21.72,21.67,21.68,138100.0,14.2891,14.3023,14.2694,14.276,138100.0
2010-09-16 11:05:00,21.68,21.71,21.68,21.7,119700.0,14.276,14.2957,14.276,14.2891,119700.0
2010-09-16 11:10:00,21.7,21.71,21.7,21.7,31200.0,14.2891,14.2957,14.2891,14.2891,31200.0
2010-09-16 11:15:00,21.7,21.74,21.7,21.74,78900.0,14.2891,14.3155,14.2891,14.3155,78900.0
2010-09-16 11:20:00,21.74,21.74,21.71,21.71,36400.0,14.3155,14.3155,14.2957,14.2957,36400.0
2010-09-16 11:25:00,21.71,21.71,21.68,21.69,46600.0,14.2957,14.2957,14.276,14.2826,46600.0
2010-09-16 11:30:00,21.7,21.71,21.69,21.7,46900.0,14.2891,14.2957,14.2826,14.2891,46900.0
2010-09-16 11:35:00,21.7,21.71,21.7,21.71,72600.0,14.2891,14.2957,14.2891,14.2957,72600.0
2010-09-16 11:40:00,21.71,21.71,21.7,21.7,25100.0,14.2957,14.2957,14.2891,14.2891,25100.0
2010-09-16 11:45:00,21.7,21.71,21.7,21.71,2500.0,14.2891,14.2957,14.2891,14.2957,2500.0
2010-09-16 11:50:00,21.71,21.73,21.71,21.73,17300.0,14.2957,14.3089,14.2957,14.3089,17300.0
2010-09-16 11:55:00,21.73,21.75,21.73,21.74,54400.0,14.3089,14.3221,14.3089,14.3155,54400.0
2010-09-16 12:00:00,21.74,21.75,21.73,21.74,36400.0,14.3155,14.3221,14.3089,14.3155,36400.0
2010-09-16 12:05:00,21.75,21.76,21.74,21.74,49200.0,14.3221,14.3286,14.3155,14.3155,49200.0
2010-09-16 12:10:00,21.73,21.73,21.71,21.72,30300.0,14.3089,14.3089,14.2957,14.3023,30300.0
2010-09-16 12:15:00,21.72,21.74,21.72,21.74,16900.0,14.3023,14.3155,14.3023,14.3155,16900.0
2010-09-16 12:20:00,21.74,21.74,21.7,21.71,58100.0,14.3155,14.3155,14.2891,14.2957,58100.0
2010-09-16 12:25:00,21.71,21.74,21.71,21.73,18600.0,14.2957,14.3155,14.2957,14.3089,18600.0
2010-09-16 12:30:00,21.74,21.77,21.74,21.76,85800.0,14.3155,14.3352,14.3155,14.3286,85800.0
2010-09-16 12:35:00,21.76,21.77,21.76,21.77,3700.0,14.3286,14.3352,14.3286,14.3352,3700.0
2010-09-16 12:40:00,21.77,21.78,21.77,21.78,21200.0,14.3352,14.3418,14.3352,14.3418,21200.0
2010-09-16 12:45:00,21.78,21.79,21.78,21.79,38900.0,14.3418,14.3484,14.3418,14.3484,38900.0
2010-09-16 12:50:00,21.79,21.79,21.77,21.78,21200.0,14.3484,14.3484,14.3352,14.3418,21200.0
2010-09-16 12:55:00,21.78,21.82,21.78,21.82,78200.0,14.3418,14.3682,14.3418,14.3682,78200.0
2010-09-16 13:00:00,21.82,21.82,21.8,21.81,83900.0,14.3682,14.3682,14.355,14.3616,83900.0
2010-09-16 13:05:00,21.81,21.81,21.79,21.81,43200.0,14.3616,14.3616,14.3484,14.3616,43200.0
2010-09-16 13:10:00,21.81,21.81,21.78,21.79,25800.0,14.3616,14.3616,14.3418,14.3484,25800.0
2010-09-16 13:15:00,21.78,21.78,21.76,21.77,25600.0,14.3418,14.3418,14.3286,14.3352,25600.0
2010-09-16 13:20:00,21.76,21.76,21.76,21.76,9100.0,14.3286,14.3286,14.3286,14.3286,9100.0
2010-09-16 13:25:00,21.77,21.82,21.77,21.82,145500.0,14.3352,14.3682,14.3352,14.3682,145500.0
2010-09-16 13:30:00,21.82,21.82,21.79,21.8,87800.0,14.3682,14.3682,14.3484,14.355,87800.0
2010-09-16 13:35:00,21.8,21.8,21.8,21.8,700.0,14.355,14.355,14.355,14.355,700.0
2010-09-16 13:40:00,21.8,21.81,21.8,21.81,44500.0,14.355,14.3616,14.355,14.3616,44500.0
2010-09-16 13:45:00,21.81,21.82,21.81,21.82,24600.0,14.3616,14.3682,14.3616,14.3682,24600.0
2010-09-16 13:50:00,21.83,21.83,21.8,21.8,86800.0,14.3747,14.3747,14.355,14.355,86800.0
2010-09-16 13:55:00,21.81,21.81,21.8,21.8,13600.0,14.3616,14.3616,14.355,14.355,13600.0
2010-09-16 14:00:00,21.81,21.84,21.81,21.84,50400.0,14.3616,14.3813,14.3616,14.3813,50400.0
2010-09-16 14:05:00,21.83,21.86,21.83,21.85,55100.0,14.3747,14.3945,14.3747,14.3879,55100.0
2010-09-16 14:10:00,21.86,21.87,21.86,21.86,8700.0,14.3945,14.4011,14.3945,14.3945,8700.0
2010-09-16 14:15:00,21.87,21.89,21.85,21.85,73300.0,14.4011,14.4143,14.3879,14.3879,73300.0
2010-09-16 14:20:00,21.85,21.87,21.85,21.86,28800.0,14.3879,14.4011,14.3879,14.3945,28800.0
2010-09-16 14:25:00,21.87,21.9,21.85,21.86,159600.0,14.4011,14.4208,14.3879,14.3945,159600.0
2010-09-16 14:30:00,21.86,21.88,21.85,21.86,176900.0,14.3945,14.4077,14.3879,14.3945,176900.0
2010-09-16 14:35:00,21.87,21.89,21.86,21.87,41100.0,14.4011,14.4143,14.3945,14.4011,41100.0
2010-09-16 14:40:00,21.87,21.88,21.86,21.88,21800.0,14.4011,14.4077,14.3945,14.4077,21800.0
2010-09-16 14:45:00,21.88,21.88,21.85,21.85,27700.0,14.4077,14.4077,14.3879,14.3879,27700.0
2010-09-16 14:50:00,21.85,21.85,21.84,21.85,12200.0,14.3879,14.3879,14.3813,14.3879,12200.0
2010-09-16 14:55:00,21.84,21.88,21.84,21.88,87200.0,14.3813,14.4077,14.3813,14.4077,87200.0
2010-09-16 15:00:00,21.88,21.89,21.85,21.86,37000.0,14.4077,14.4143,14.3879,14.3945,37000.0
2010-09-16 15:05:00,21.86,21.89,21.85,21.89,22100.0,14.3945,14.4143,14.3879,14.4143,22100.0
2010-09-16 15:10:00,21.89,21.9,21.89,21.89,25900.0,14.4143,14.4208,14.4143,14.4143,25900.0
2010-09-16 15:15:00,21.89,21.95,21.89,21.94,85200.0,14.4143,14.4538,14.4143,14.4472,85200.0
2010-09-16 15:20:00,21.94,21.95,21.91,21.91,82100.0,14.4472,14.4538,14.4274,14.4274,82100.0
2010-09-16 15:25:00,21.91,21.94,21.9,21.93,91500.0,14.4274,14.4472,14.4208,14.4406,91500.0
2010-09-16 15:30:00,21.93,21.96,21.92,21.94,89900.0,14.4406,14.4603,14.434,14.4472,89900.0
2010-09-16 15:35:00,21.94,21.95,21.92,21.95,261800.0,14.4472,14.4538,14.434,14.4538,261800.0
2010-09-16 15:40:00,21.95,21.95,21.92,21.94,142700.0,14.4538,14.4538,14.434,14.4472,142700.0
2010-09-16 15:45:00,21.94,21.94,21.91,21.92,119600.0,14.4472,14.4472,14.4274,14.434,119600.0
2010-09-16 15:50:00,21.92,21.92,21.88,21.89,203200.0,14.434,14.434,14.4077,14.4143,203200.0
2010-09-16 15:55:00,21.89,21.93,21.88,21.93,393300.0,14.4143,14.4406,14.4077,14.4406,393300.0
2010-09-17 09:30:00,22.06,22.12,22.03,22.05,167000.0,14.5262,14.5657,14.5064,14.5196,167000.0
2010-09-17 09:35:00,22.05,22.09,21.95,21.95,195300.0,14.5196,14.5459,14.4538,14.4538,195300.0
2010-09-17 09:40:00,21.95,21.99,21.94,21.97,91600.0,14.4538,14.4801,14.4472,14.4669,91600.0
2010-09-17 09:45:00,21.96,22.02,21.94,22.02,140300.0,14.4603,14.4999,14.4472,14.4999,140300.0
2010-09-17 09:50:00,22.02,22.02,21.89,21.9,168100.0,14.4999,14.4999,14.4143,14.4208,168100.0
2010-09-17 09:55:00,21.89,21.95,21.83,21.91,260100.0,14.4143,14.4538,14.3747,14.4274,260100.0
2010-09-17 10:00:00,21.9,21.95,21.85,21.94,252500.0,14.4208,14.4538,14.3879,14.4472,252500.0
2010-09-17 10:05:00,21.94,21.98,21.93,21.96,121800.0,14.4472,14.4735,14.4406,14.4603,121800.0
2010-09-17 10:10:00,21.95,21.95,21.86,21.92,131700.0,14.4538,14.4538,14.3945,14.434,131700.0
2010-09-17 10:15:00,21.91,21.92,21.88,21.89,74500.0,14.4274,14.434,14.4077,14.4143,74500.0
2010-09-17 10:20:00,21.89,21.93,21.86,21.87,206800.0,14.4143,14.4406,14.3945,14.4011,206800.0
2010-09-17 10:25:00,21.87,21.88,21.85,21.85,169300.0,14.4011,14.4077,14.3879,14.3879,169300.0
2010-09-17 10:30:00,21.86,21.88,21.81,21.82,129200.0,14.3945,14.4077,14.3616,14.3682,129200.0
2010-09-17 10:35:00,21.82,21.87,21.82,21.86,55500.0,14.3682,14.4011,14.3682,14.3945,55500.0
2010-09-17 10:40:00,21.86,21.91,21.84,21.91,66800.0,14.3945,14.4274,14.3813,14.4274,66800.0
2010-09-17 10:45:00,21.92,21.93,21.89,21.91,75900.0,14.434,14.4406,14.4143,14.4274,75900.0
2010-09-17 10:50:00,21.9,21.94,21.9,21.91,63600.0,14.4208,14.4472,14.4208,14.4274,63600.0
2010-09-17 10:55:00,21.92,21.94,21.92,21.93,23300.0,14.434,14.4472,14.434,14.4406,23300.0
2010-09-17 11:00:00,21.94,21.99,21.94,21.99,46400.0,14.4472,14.4801,14.4472,14.4801,46400.0
2010-09-17 11:05:00,21.99,22.0,21.99,21.99,58800.0,14.4801,14.4867,14.4801,14.4801,58800.0
2010-09-17 11:10:00,21.99,21.99,21.95,21.98,89900.0,14.4801,14.4801,14.4538,14.4735,89900.0
2010-09-17 11:15:00,21.98,21.98,21.94,21.94,32300.0,14.4735,14.4735,14.4472,14.4472,32300.0
2010-09-17 11:20:00,21.93,21.94,21.92,21.94,38700.0,14.4406,14.4472,14.434,14.4472,38700.0
2010-09-17 11:25:00,21.94,21.94,21.87,21.87,63200.0,14.4472,14.4472,14.4011,14.4011,63200.0
2010-09-17 11:30:00,21.87,21.88,21.85,21.88,71800.0,14.4011,14.4077,14.3879,14.4077,71800.0
2010-09-17 11:35:00,21.87,21.87,21.84,21.86,25800.0,14.4011,14.4011,14.3813,14.3945,25800.0
2010-09-17 11:40:00,21.86,21.87,21.84,21.86,28100.0,14.3945,14.4011,14.3813,14.3945,28100.0
2010-09-17 11:45:00,21.85,21.86,21.84,21.84,22200.0,14.3879,14.3945,14.3813,14.3813,22200.0
2010-09-17 11:50:00,21.85,21.88,21.84,21.88,70600.0,14.3879,14.4077,14.3813,14.4077,70600.0
2010-09-17 11:55:00,21.89,21.89,21.87,21.87,23400.0,14.4143,14.4143,14.4011,14.4011,23400.0
2010-09-17 12:00:00,21.87,21.9,21.87,21.9,20700.0,14.4011,14.4208,14.4011,14.4208,20700.0
2010-09-17 12:05:00,21.9,21.9,21.88,21.89,40600.0,14.4208,14.4208,14.4077,14.4143,40600.0
2010-09-17 12:10:00,21.89,21.9,21.89,21.89,74400.0,14.4143,14.4208,14.4143,14.4143,74400.0
2010-09-17 12:15:00,21.9,21.9,21.9,21.9,10500.0,14.4208,14.4208,14.4208,14.4208,10500.0
2010-09-17 12:20:00,21.9,21.9,21.89,21.89,9100.0,14.4208,14.4208,14.4143,14.4143,9100.0
2010-09-17 12:25:00,21.9,21.94,21.9,21.94,52300.0,14.4208,14.4472,14.4208,14.4472,52300.0
2010-09-17 12:30:00,21.93,21.93,21.92,21.92,32200.0,14.4406,14.4406,14.434,14.434,32200.0
2010-09-17 12:35:00,21.92,21.93,21.91,21.93,60100.0,14.434,14.4406,14.4274,14.4406,60100.0
2010-09-17 12:40:00,21.92,21.92,21.9,21.91,26500.0,14.434,14.434,14.4208,14.4274,26500.0
2010-09-17 12:45:00,21.91,21.91,21.89,21.91,16400.0,14.4274,14.4274,14.4143,14.4274,16400.0
2010-09-17 12:50:00,21.91,21.91,21.85,21.87,50300.0,14.4274,14.4274,14.3879,14.4011,50300.0
2010-09-17 12:55:00,21.87,21.89,21.87,21.89,15100.0,14.4011,14.4143,14.4011,14.4143,15100.0
2010-09-17 13:00:00,21.89,21.89,21.88,21.89,17700.0,14.4143,14.4143,14.4077,14.4143,17700.0
2010-09-17 13:05:00,21.89,21.89,21.88,21.88,17300.0,14.4143,14.4143,14.4077,14.4077,17300.0
2010-09-17 13:10:00,21.88,21.88,21.86,21.87,29000.0,14.4077,14.4077,14.3945,14.4011,29000.0
2010-09-17 13:15:00,21.87,21.88,21.86,21.88,34800.0,14.4011,14.4077,14.3945,14.4077,34800.0
2010-09-17 13:20:00,21.88,21.91,21.88,21.91,18700.0,14.4077,14.4274,14.4077,14.4274,18700.0
2010-09-17 13:25:00,21.9,21.9,21.87,21.87,30000.0,14.4208,14.4208,14.4011,14.4011,30000.0
2010-09-17 13:30:00,21.86,21.89,21.86,21.89,24200.0,14.3945,14.4143,14.3945,14.4143,24200.0
2010-09-17 13:35:00,21.89,21.89,21.89,21.89,300.0,14.4143,14.4143,14.4143,14.4143,300.0
2010-09-17 13:40:00,21.89,21.89,21.86,21.87,14000.0,14.4143,14.4143,14.3945,14.4011,14000.0
2010-09-17 13:45:00,21.87,21.88,21.87,21.88,11600.0,14.4011,14.4077,14.4011,14.4077,11600.0
2010-09-17 13:50:00,21.88,21.9,21.88,21.9,20600.0,14.4077,14.4208,14.4077,14.4208,20600.0
2010-09-17 13:55:00,21.9,21.9,21.86,21.87,68200.0,14.4208,14.4208,14.3945,14.4011,68200.0
2010-09-17 14:00:00,21.86,21.86,21.85,21.85,7600.0,14.3945,14.3945,14.3879,14.3879,7600.0
2010-09-17 14:05:00,21.85,21.86,21.85,21.86,29600.0,14.3879,14.3945,14.3879,14.3945,29600.0
2010-09-17 14:10:00,21.86,21.88,21.86,21.87,32900.0,14.3945,14.4077,14.3945,14.4011,32900.0
2010-09-17 14:15:00,21.87,21.87,21.87,21.87,12500.0,14.4011,14.4011,14.4011,14.4011,12500.0
2010-09-17 14:20:00,21.87,21.87,21.86,21.87,9100.0,14.4011,14.4011,14.3945,14.4011,9100.0
2010-09-17 14:25:00,21.86,21.88,21.85,21.86,68300.0,14.3945,14.4077,14.3879,14.3945,68300.0
2010-09-17 14:30:00,21.86,21.88,21.85,21.88,48800.0,14.3945,14.4077,14.3879,14.4077,48800.0
2010-09-17 14:35:00,21.88,21.89,21.88,21.89,40800.0,14.4077,14.4143,14.4077,14.4143,40800.0
2010-09-17 14:40:00,21.89,21.91,21.89,21.9,27500.0,14.4143,14.4274,14.4143,14.4208,27500.0
2010-09-17 14:45:00,21.89,21.89,21.86,21.88,38100.0,14.4143,14.4143,14.3945,14.4077,38100.0
2010-09-17 14:50:00,21.88,21.88,21.87,21.88,6600.0,14.4077,14.4077,14.4011,14.4077,6600.0
2010-09-17 14:55:00,21.87,21.88,21.86,21.86,36800.0,14.4011,14.4077,14.3945,14.3945,36800.0
2010-09-17 15:00:00,21.87,21.87,21.86,21.86,8700.0,14.4011,14.4011,14.3945,14.3945,8700.0
2010-09-17 15:05:00,21.86,21.86,21.84,21.84,43300.0,14.3945,14.3945,14.3813,14.3813,43300.0
2010-09-17 15:10:00,21.84,21.84,21.82,21.82,42800.0,14.3813,14.3813,14.3682,14.3682,42800.0
2010-09-17 15:15:00,21.82,21.82,21.8,21.81,47100.0,14.3682,14.3682,14.355,14.3616,47100.0
2010-09-17 15:20:00,21.81,21.81,21.77,21.77,95600.0,14.3616,14.3616,14.3352,14.3352,95600.0
2010-09-17 15:25:00,21.77,21.82,21.77,21.79,137000.0,14.3352,14.3682,14.3352,14.3484,137000.0
2010-09-17 15:30:00,21.79,21.84,21.78,21.84,73900.0,14.3484,14.3813,14.3418,14.3813,73900.0
2010-09-17 15:35:00,21.84,21.87,21.83,21.83,151900.0,14.3813,14.4011,14.3747,14.3747,151900.0
2010-09-17 15:40:00,21.83,21.89,21.83,21.89,107000.0,14.3747,14.4143,14.3747,14.4143,107000.0
2010-09-17 15:45:00,21.9,21.9,21.85,21.85,105000.0,14.4208,14.4208,14.3879,14.3879,105000.0
2010-09-17 15:50:00,21.86,21.92,21.86,21.92,303700.0,14.3945,14.434,14.3945,14.434,303700.0
2010-09-17 15:55:00,21.91,21.91,21.86,21.89,372300.0,14.4274,14.4274,14.3945,14.4143,372300.0
2010-09-20 09:30:00,21.98,21.98,21.87,21.88,159400.0,14.4735,14.4735,14.4011,14.4077,159400.0
2010-09-20 09:35:00,21.88,21.88,21.83,21.88,116700.0,14.4077,14.4077,14.3747,14.4077,116700.0
2010-09-20 09:40:00,21.87,21.87,21.77,21.78,120600.0,14.4011,14.4011,14.3352,14.3418,120600.0
2010-09-20 09:45:00,21.78,21.84,21.78,21.81,112900.0,14.3418,14.3813,14.3418,14.3616,112900.0
2010-09-20 09:50:00,21.81,21.85,21.81,21.82,105900.0,14.3616,14.3879,14.3616,14.3682,105900.0
2010-09-20 09:55:00,21.82,21.84,21.81,21.82,62000.0,14.3682,14.3813,14.3616,14.3682,62000.0
2010-09-20 10:00:00,21.81,21.85,21.77,21.84,111200.0,14.3616,14.3879,14.3352,14.3813,111200.0
2010-09-20 10:05:00,21.84,21.85,21.79,21.79,326400.0,14.3813,14.3879,14.3484,14.3484,326400.0
2010-09-20 10:10:00,21.8,21.82,21.75,21.75,202000.0,14.355,14.3682,14.3221,14.3221,202000.0
2010-09-20 10:15:00,21.76,21.78,21.74,21.75,248500.0,14.3286,14.3418,14.3155,14.3221,248500.0
2010-09-20 10:20:00,21.75,21.8,21.75,21.77,146400.0,14.3221,14.355,14.3221,14.3352,146400.0
2010-09-20 10:25:00,21.78,21.81,21.77,21.77,86500.0,14.3418,14.3616,14.3352,14.3352,86500.0
2010-09-20 10:30:00,21.78,21.79,21.78,21.79,50900.0,14.3418,14.3484,14.3418,14.3484,50900.0
2010-09-20 10:35:00,21.79,21.8,21.78,21.8,108800.0,14.3484,14.355,14.3418,14.355,108800.0
2010-09-20 10:40:00,21.79,21.8,21.71,21.71,163400.0,14.3484,14.355,14.2957,14.2957,163400.0
2010-09-20 10:45:00,21.71,21.74,21.68,21.68,176000.0,14.2957,14.3155,14.276,14.276,176000.0
2010-09-20 10:50:00,21.68,21.73,21.68,21.71,117500.0,14.276,14.3089,14.276,14.2957,117500.0
2010-09-20 10:55:00,21.71,21.74,21.71,21.72,64200.0,14.2957,14.3155,14.2957,14.3023,64200.0
2010-09-20 11:00:00,21.72,21.73,21.71,21.71,33100.0,14.3023,14.3089,14.2957,14.2957,33100.0
2010-09-20 11:05:00,21.71,21.72,21.71,21.71,51400.0,14.2957,14.3023,14.2957,14.2957,51400.0
2010-09-20 11:10:00,21.71,21.72,21.67,21.67,74200.0,14.2957,14.3023,14.2694,14.2694,74200.0
2010-09-20 11:15:00,21.67,21.68,21.67,21.68,32100.0,14.2694,14.276,14.2694,14.276,32100.0
2010-09-20 11:20:00,21.68,21.69,21.64,21.65,84400.0,14.276,14.2826,14.2496,14.2562,84400.0
2010-09-20 11:25:00,21.65,21.68,21.65,21.68,64600.0,14.2562,14.276,14.2562,14.276,64600.0
2010-09-20 11:30:00,21.69,21.72,21.69,21.7,69600.0,14.2826,14.3023,14.2826,14.2891,69600.0
2010-09-20 11:35:00,21.7,21.72,21.7,21.72,28600.0,14.2891,14.3023,14.2891,14.3023,28600.0
2010-09-20 11:40:00,21.71,21.71,21.68,21.71,77800.0,14.2957,14.2957,14.276,14.2957,77800.0
2010-09-20 11:45:00,21.7,21.72,21.68,21.68,52500.0,14.2891,14.3023,14.276,14.276,52500.0
2010-09-20 11:50:00,21.68,21.68,21.67,21.68,17600.0,14.276,14.276,14.2694,14.276,17600.0
2010-09-20 11:55:00,21.69,21.69,21.68,21.69,30400.0,14.2826,14.2826,14.276,14.2826,30400.0
2010-09-20 12:00:00,21.68,21.68,21.66,21.67,32300.0,14.276,14.276,14.2628,14.2694,32300.0
2010-09-20 12:05:00,21.67,21.67,21.66,21.66,63200.0,14.2694,14.2694,14.2628,14.2628,63200.0
2010-09-20 12:10:00,21.67,21.69,21.67,21.69,51300.0,14.2694,14.2826,14.2694,14.2826,51300.0
2010-09-20 12:15:00,21.68,21.71,21.68,21.71,38500.0,14.276,14.2957,14.276,14.2957,38500.0
2010-09-20 12:20:00,21.71,21.71,21.7,21.7,14700.0,14.2957,14.2957,14.2891,14.2891,14700.0
2010-09-20 12:25:00,21.69,21.71,21.68,21.68,47900.0,14.2826,14.2957,14.276,14.276,47900.0
2010-09-20 12:30:00,21.67,21.68,21.66,21.68,52200.0,14.2694,14.276,14.2628,14.276,52200.0
2010-09-20 12:35:00,21.69,21.69,21.67,21.69,28500.0,14.2826,14.2826,14.2694,14.2826,28500.0
2010-09-20 12:40:00,21.68,21.68,21.68,21.68,400.0,14.276,14.276,14.276,14.276,400.0
2010-09-20 12:45:00,21.69,21.71,21.69,21.71,58500.0,14.2826,14.2957,14.2826,14.2957,58500.0
2010-09-20 12:50:00,21.7,21.72,21.69,21.71,38100.0,14.2891,14.3023,14.2826,14.2957,38100.0
2010-09-20 12:55:00,21.71,21.71,21.68,21.69,92400.0,14.2957,14.2957,14.276,14.2826,92400.0
2010-09-20 13:00:00,21.69,21.71,21.69,21.71,24000.0,14.2826,14.2957,14.2826,14.2957,24000.0
2010-09-20 13:05:00,21.7,21.7,21.7,21.7,400.0,14.2891,14.2891,14.2891,14.2891,400.0
2010-09-20 13:10:00,21.7,21.7,21.67,21.67,32600.0,14.2891,14.2891,14.2694,14.2694,32600.0
2010-09-20 13:15:00,21.67,21.68,21.67,21.68,36900.0,14.2694,14.276,14.2694,14.276,36900.0
2010-09-20 13:20:00,21.68,21.69,21.68,21.69,11200.0,14.276,14.2826,14.276,14.2826,11200.0
2010-09-20 13:25:00,21.69,21.71,21.69,21.71,31900.0,14.2826,14.2957,14.2826,14.2957,31900.0
2010-09-20 13:30:00,21.7,21.71,21.68,21.69,20200.0,14.2891,14.2957,14.276,14.2826,20200.0
2010-09-20 13:35:00,21.69,21.71,21.69,21.71,37300.0,14.2826,14.2957,14.2826,14.2957,37300.0
2010-09-20 13:40:00,21.7,21.71,21.69,21.7,47000.0,14.2891,14.2957,14.2826,14.2891,47000.0
2010-09-20 13:45:00,21.7,21.7,21.69,21.69,10000.0,14.2891,14.2891,14.2826,14.2826,10000.0
2010-09-20 13:50:00,21.7,21.7,21.69,21.7,5200.0,14.2891,14.2891,14.2826,14.2891,5200.0
2010-09-20 13:55:00,21.69,21.7,21.69,21.69,11900.0,14.2826,14.2891,14.2826,14.2826,11900.0
2010-09-20 14:00:00,21.7,21.7,21.67,21.68,59600.0,14.2891,14.2891,14.2694,14.276,59600.0
2010-09-20 14:05:00,21.68,21.68,21.68,21.68,2000.0,14.276,14.276,14.276,14.276,2000.0
2010-09-20 14:10:00,21.69,21.69,21.68,21.68,2500.0,14.2826,14.2826,14.276,14.276,2500.0
2010-09-20 14:15:00,21.68,21.7,21.68,21.7,53000.0,14.276,14.2891,14.276,14.2891,53000.0
2010-09-20 14:20:00,21.7,21.74,21.7,21.72,89300.0,14.2891,14.3155,14.2891,14.3023,89300.0
2010-09-20 14:25:00,21.72,21.72,21.68,21.68,198000.0,14.3023,14.3023,14.276,14.276,198000.0
2010-09-20 14:30:00,21.68,21.73,21.68,21.73,59100.0,14.276,14.3089,14.276,14.3089,59100.0
2010-09-20 14:35:00,21.72,21.75,21.71,21.75,72900.0,14.3023,14.3221,14.2957,14.3221,72900.0
2010-09-20 14:40:00,21.75,21.75,21.74,21.74,2600.0,14.3221,14.3221,14.3155,14.3155,2600.0
2010-09-20 14:45:00,21.75,21.76,21.7,21.71,66200.0,14.3221,14.3286,14.2891,14.2957,66200.0
2010-09-20 14:50:00,21.71,21.72,21.71,21.72,31900.0,14.2957,14.3023,14.2957,14.3023,31900.0
2010-09-20 14:55:00,21.72,21.77,21.72,21.74,112600.0,14.3023,14.3352,14.3023,14.3155,112600.0
2010-09-20 15:00:00,21.75,21.76,21.74,21.74,142500.0,14.3221,14.3286,14.3155,14.3155,142500.0
2010-09-20 15:05:00,21.73,21.74,21.73,21.73,86900.0,14.3089,14.3155,14.3089,14.3089,86900.0
2010-09-20 15:10:00,21.73,21.78,21.73,21.75,120000.0,14.3089,14.3418,14.3089,14.3221,120000.0
2010-09-20 15:15:00,21.75,21.78,21.74,21.78,126500.0,14.3221,14.3418,14.3155,14.3418,126500.0
2010-09-20 15:20:00,21.78,21.8,21.74,21.75,153600.0,14.3418,14.355,14.3155,14.3221,153600.0
2010-09-20 15:25:00,21.75,21.75,21.74,21.74,81300.0,14.3221,14.3221,14.3155,14.3155,81300.0
2010-09-20 15:30:00,21.73,21.75,21.73,21.75,47500.0,14.3089,14.3221,14.3089,14.3221,47500.0
2010-09-20 15:35:00,21.75,21.75,21.74,21.75,134900.0,14.3221,14.3221,14.3155,14.3221,134900.0
2010-09-20 15:40:00,21.74,21.76,21.73,21.74,132300.0,14.3155,14.3286,14.3089,14.3155,132300.0
2010-09-20 15:45:00,21.74,21.76,21.73,21.76,198700.0,14.3155,14.3286,14.3089,14.3286,198700.0
2010-09-20 15:50:00,21.76,21.79,21.75,21.75,278300.0,14.3286,14.3484,14.3221,14.3221,278300.0
2010-09-20 15:55:00,21.75,21.75,21.72,21.75,279400.0,14.3221,14.3221,14.3023,14.3221,279400.0
2010-09-21 09:30:00,21.77,21.78,21.59,21.59,245000.0,14.3352,14.3418,14.2167,14.2167,245000.0
2010-09-21 09:35:00,21.59,21.6,21.52,21.59,231200.0,14.2167,14.2233,14.1706,14.2167,231200.0
2010-09-21 09:40:00,21.59,21.6,21.51,21.54,126700.0,14.2167,14.2233,14.164,14.1838,126700.0
2010-09-21 09:45:00,21.55,21.58,21.5,21.5,100900.0,14.1904,14.2101,14.1574,14.1574,100900.0
2010-09-21 09:50:00,21.5,21.54,21.48,21.5,161900.0,14.1574,14.1838,14.1443,14.1574,161900.0
2010-09-21 09:55:00,21.51,21.53,21.46,21.49,151700.0,14.164,14.1772,14.1311,14.1509,151700.0
2010-09-21 10:00:00,21.5,21.5,21.47,21.47,135600.0,14.1574,14.1574,14.1377,14.1377,135600.0
2010-09-21 10:05:00,21.47,21.5,21.44,21.44,152900.0,14.1377,14.1574,14.1179,14.1179,152900.0
2010-09-21 10:10:00,21.44,21.45,21.38,21.39,176700.0,14.1179,14.1245,14.0784,14.085,176700.0
2010-09-21 10:15:00,21.38,21.43,21.38,21.43,210100.0,14.0784,14.1113,14.0784,14.1113,210100.0
2010-09-21 10:20:00,21.43,21.47,21.43,21.45,201100.0,14.1113,14.1377,14.1113,14.1245,201100.0
2010-09-21 10:25:00,21.46,21.48,21.46,21.47,62400.0,14.1311,14.1443,14.1311,14.1377,62400.0
2010-09-21 10:30:00,21.47,21.52,21.47,21.5,157400.0,14.1377,14.1706,14.1377,14.1574,157400.0
2010-09-21 10:35:00,21.5,21.52,21.49,21.49,51500.0,14.1574,14.1706,14.1509,14.1509,51500.0
2010-09-21 10:40:00,21.5,21.51,21.47,21.47,76800.0,14.1574,14.164,14.1377,14.1377,76800.0
2010-09-21 10:45:00,21.46,21.5,21.46,21.5,41900.0,14.1311,14.1574,14.1311,14.1574,41900.0
2010-09-21 10:50:00,21.5,21.5,21.45,21.49,113200.0,14.1574,14.1574,14.1245,14.1509,113200.0
2010-09-21 10:55:00,21.48,21.48,21.44,21.47,117300.0,14.1443,14.1443,14.1179,14.1377,117300.0
2010-09-21 11:00:00,21.47,21.47,21.45,21.46,51900.0,14.1377,14.1377,14.1245,14.1311,51900.0
2010-09-21 11:05:00,21.46,21.5,21.45,21.5,89400.0,14.1311,14.1574,14.1245,14.1574,89400.0
2010-09-21 11:10:00,21.51,21.54,21.51,21.52,98300.0,14.164,14.1838,14.164,14.1706,98300.0
2010-09-21 11:15:00,21.52,21.54,21.51,21.54,39200.0,14.1706,14.1838,14.164,14.1838,39200.0
2010-09-21 11:20:00,21.53,21.54,21.5,21.5,95700.0,14.1772,14.1838,14.1574,14.1574,95700.0
2010-09-21 11:25:00,21.5,21.52,21.5,21.52,19300.0,14.1574,14.1706,14.1574,14.1706,19300.0
2010-09-21 11:30:00,21.52,21.52,21.5,21.52,26300.0,14.1706,14.1706,14.1574,14.1706,26300.0
2010-09-21 11:35:00,21.51,21.53,21.51,21.53,38900.0,14.164,14.1772,14.164,14.1772,38900.0
2010-09-21 11:40:00,21.53,21.53,21.5,21.5,44600.0,14.1772,14.1772,14.1574,14.1574,44600.0
2010-09-21 11:45:00,21.51,21.52,21.5,21.52,76500.0,14.164,14.1706,14.1574,14.1706,76500.0
2010-09-21 11:50:00,21.52,21.55,21.52,21.53,66300.0,14.1706,14.1904,14.1706,14.1772,66300.0
2010-09-21 11:55:00,21.53,21.54,21.53,21.54,35100.0,14.1772,14.1838,14.1772,14.1838,35100.0
2010-09-21 12:00:00,21.54,21.58,21.52,21.58,150400.0,14.1838,14.2101,14.1706,14.2101,150400.0
2010-09-21 12:05:00,21.57,21.59,21.55,21.57,249800.0,14.2035,14.2167,14.1904,14.2035,249800.0
2010-09-21 12:10:00,21.57,21.6,21.55,21.58,303300.0,14.2035,14.2233,14.1904,14.2101,303300.0
2010-09-21 12:15:00,21.58,21.58,21.56,21.58,93400.0,14.2101,14.2101,14.197,14.2101,93400.0
2010-09-21 12:20:00,21.58,21.6,21.58,21.58,32100.0,14.2101,14.2233,14.2101,14.2101,32100.0
2010-09-21 12:25:00,21.58,21.58,21.57,21.58,67400.0,14.2101,14.2101,14.2035,14.2101,67400.0
2010-09-21 12:30:00,21.57,21.61,21.57,21.6,142700.0,14.2035,14.2299,14.2035,14.2233,142700.0
2010-09-21 12:35:00,21.61,21.62,21.59,21.6,170800.0,14.2299,14.2365,14.2167,14.2233,170800.0
2010-09-21 12:40:00,21.6,21.61,21.6,21.61,78900.0,14.2233,14.2299,14.2233,14.2299,78900.0
2010-09-21 12:45:00,21.62,21.63,21.6,21.6,10500.0,14.2365,14.243,14.2233,14.2233,10500.0
2010-09-21 12:50:00,21.6,21.63,21.6,21.62,19400.0,14.2233,14.243,14.2233,14.2365,19400.0
2010-09-21 12:55:00,21.62,21.63,21.61,21.63,38400.0,14.2365,14.243,14.2299,14.243,38400.0
2010-09-21 13:00:00,21.63,21.63,21.6,21.61,107400.0,14.243,14.243,14.2233,14.2299,107400.0
2010-09-21 13:05:00,21.6,21.61,21.58,21.58,29200.0,14.2233,14.2299,14.2101,14.2101,29200.0
2010-09-21 13:10:00,21.59,21.6,21.58,21.58,61000.0,14.2167,14.2233,14.2101,14.2101,61000.0
2010-09-21 13:15:00,21.58,21.61,21.58,21.6,19700.0,14.2101,14.2299,14.2101,14.2233,19700.0
2010-09-21 13:20:00,21.6,21.61,21.6,21.6,36300.0,14.2233,14.2299,14.2233,14.2233,36300.0
2010-09-21 13:25:00,21.61,21.63,21.61,21.62,13000.0,14.2299,14.243,14.2299,14.2365,13000.0
2010-09-21 13:30:00,21.63,21.63,21.6,21.62,53700.0,14.243,14.243,14.2233,14.2365,53700.0
2010-09-21 13:35:00,21.63,21.63,21.61,21.61,18400.0,14.243,14.243,14.2299,14.2299,18400.0
2010-09-21 13:40:00,21.6,21.61,21.59,21.61,137500.0,14.2233,14.2299,14.2167,14.2299,137500.0
2010-09-21 13:45:00,21.61,21.64,21.6,21.64,45900.0,14.2299,14.2496,14.2233,14.2496,45900.0
2010-09-21 13:50:00,21.63,21.65,21.62,21.62,55800.0,14.243,14.2562,14.2365,14.2365,55800.0
2010-09-21 13:55:00,21.62,21.63,21.6,21.6,17600.0,14.2365,14.243,14.2233,14.2233,17600.0
2010-09-21 14:00:00,21.6,21.64,21.6,21.61,74800.0,14.2233,14.2496,14.2233,14.2299,74800.0
2010-09-21 14:05:00,21.62,21.64,21.62,21.62,40600.0,14.2365,14.2496,14.2365,14.2365,40600.0
2010-09-21 14:10:00,21.61,21.68,21.6,21.63,98600.0,14.2299,14.276,14.2233,14.243,98600.0
2010-09-21 14:15:00,21.63,21.75,21.55,21.74,367800.0,14.243,14.3221,14.1904,14.3155,367800.0
2010-09-21 14:20:00,21.74,21.75,21.67,21.73,224900.0,14.3155,14.3221,14.2694,14.3089,224900.0
2010-09-21 14:25:00,21.73,21.75,21.7,21.75,191500.0,14.3089,14.3221,14.2891,14.3221,191500.0
2010-09-21 14:30:00,21.75,21.87,21.73,21.86,296600.0,14.3221,14.4011,14.3089,14.3945,296600.0
2010-09-21 14:35:00,21.85,21.93,21.84,21.93,346800.0,14.3879,14.4406,14.3813,14.4406,346800.0
2010-09-21 14:40:00,21.93,21.96,21.9,21.9,340200.0,14.4406,14.4603,14.4208,14.4208,340200.0
2010-09-21 14:45:00,21.9,21.9,21.87,21.89,123500.0,14.4208,14.4208,14.4011,14.4143,123500.0
2010-09-21 14:50:00,21.89,21.89,21.78,21.8,278400.0,14.4143,14.4143,14.3418,14.355,278400.0
2010-09-21 14:55:00,21.81,21.82,21.76,21.78,201700.0,14.3616,14.3682,14.3286,14.3418,201700.0
2010-09-21 15:00:00,21.77,21.79,21.73,21.77,130600.0,14.3352,14.3484,14.3089,14.3352,130600.0
2010-09-21 15:05:00,21.77,21.78,21.73,21.78,100700.0,14.3352,14.3418,14.3089,14.3418,100700.0
2010-09-21 15:10:00,21.77,21.77,21.72,21.75,154900.0,14.3352,14.3352,14.3023,14.3221,154900.0
2010-09-21 15:15:00,21.75,21.77,21.73,21.74,154800.0,14.3221,14.3352,14.3089,14.3155,154800.0
2010-09-21 15:20:00,21.74,21.75,21.72,21.73,132500.0,14.3155,14.3221,14.3023,14.3089,132500.0
2010-09-21 15:25:00,21.74,21.75,21.64,21.66,321800.0,14.3155,14.3221,14.2496,14.2628,321800.0
2010-09-21 15:30:00,21.65,21.66,21.55,21.57,357200.0,14.2562,14.2628,14.1904,14.2035,357200.0
2010-09-21 15:35:00,21.57,21.58,21.52,21.58,324100.0,14.2035,14.2101,14.1706,14.2101,324100.0
2010-09-21 15:40:00,21.58,21.62,21.57,21.61,180500.0,14.2101,14.2365,14.2035,14.2299,180500.0
2010-09-21 15:45:00,21.61,21.62,21.55,21.58,301500.0,14.2299,14.2365,14.1904,14.2101,301500.0
2010-09-21 15:50:00,21.59,21.66,21.58,21.61,297500.0,14.2167,14.2628,14.2101,14.2299,297500.0
2010-09-21 15:55:00,21.61,21.65,21.6,21.65,324300.0,14.2299,14.2562,14.2233,14.2562,324300.0
2010-09-22 09:30:00,21.68,21.7,21.56,21.58,172500.0,14.276,14.2891,14.197,14.2101,172500.0
2010-09-22 09:35:00,21.58,21.75,21.57,21.73,184900.0,14.2101,14.3221,14.2035,14.3089,184900.0
2010-09-22 09:40:00,21.73,21.82,21.73,21.8,201500.0,14.3089,14.3682,14.3089,14.355,201500.0
2010-09-22 09:45:00,21.81,21.89,21.8,21.82,230700.0,14.3616,14.4143,14.355,14.3682,230700.0
2010-09-22 09:50:00,21.82,21.84,21.73,21.74,149000.0,14.3682,14.3813,14.3089,14.3155,149000.0
2010-09-22 09:55:00,21.74,21.76,21.67,21.68,141500.0,14.3155,14.3286,14.2694,14.276,141500.0
2010-09-22 10:00:00,21.69,21.69,21.6,21.62,132000.0,14.2826,14.2826,14.2233,14.2365,132000.0
2010-09-22 10:05:00,21.61,21.63,21.59,21.63,38200.0,14.2299,14.243,14.2167,14.243,38200.0
2010-09-22 10:10:00,21.63,21.7,21.61,21.7,87000.0,14.243,14.2891,14.2299,14.2891,87000.0
2010-09-22 10:15:00,21.71,21.72,21.65,21.67,79200.0,14.2957,14.3023,14.2562,14.2694,79200.0
2010-09-22 10:20:00,21.66,21.66,21.62,21.62,37700.0,14.2628,14.2628,14.2365,14.2365,37700.0
2010-09-22 10:25:00,21.63,21.63,21.56,21.57,77600.0,14.243,14.243,14.197,14.2035,77600.0
2010-09-22 10:30:00,21.57,21.62,21.56,21.62,93300.0,14.2035,14.2365,14.197,14.2365,93300.0
2010-09-22 10:35:00,21.62,21.66,21.62,21.65,98000.0,14.2365,14.2628,14.2365,14.2562,98000.0
2010-09-22 10:40:00,21.66,21.68,21.65,21.65,107400.0,14.2628,14.276,14.2562,14.2562,107400.0
2010-09-22 10:45:00,21.66,21.67,21.65,21.66,85700.0,14.2628,14.2694,14.2562,14.2628,85700.0
2010-09-22 10:50:00,21.65,21.66,21.64,21.65,47800.0,14.2562,14.2628,14.2496,14.2562,47800.0
2010-09-22 10:55:00,21.65,21.67,21.64,21.64,130500.0,14.2562,14.2694,14.2496,14.2496,130500.0
2010-09-22 11:00:00,21.65,21.66,21.65,21.65,20500.0,14.2562,14.2628,14.2562,14.2562,20500.0
2010-09-22 11:05:00,21.64,21.64,21.57,21.57,69600.0,14.2496,14.2496,14.2035,14.2035,69600.0
2010-09-22 11:10:00,21.58,21.59,21.57,21.58,86800.0,14.2101,14.2167,14.2035,14.2101,86800.0
2010-09-22 11:15:00,21.57,21.57,21.55,21.56,85400.0,14.2035,14.2035,14.1904,14.197,85400.0
2010-09-22 11:20:00,21.56,21.56,21.49,21.49,78300.0,14.197,14.197,14.1509,14.1509,78300.0
2010-09-22 11:25:00,21.48,21.5,21.41,21.44,206800.0,14.1443,14.1574,14.0982,14.1179,206800.0
2010-09-22 11:30:00,21.43,21.43,21.4,21.42,142000.0,14.1113,14.1113,14.0916,14.1048,142000.0
2010-09-22 11:35:00,21.41,21.45,21.41,21.43,70700.0,14.0982,14.1245,14.0982,14.1113,70700.0
2010-09-22 11:40:00,21.44,21.48,21.44,21.48,62700.0,14.1179,14.1443,14.1179,14.1443,62700.0
2010-09-22 11:45:00,21.48,21.51,21.47,21.5,94500.0,14.1443,14.164,14.1377,14.1574,94500.0
2010-09-22 11:50:00,21.49,21.53,21.48,21.53,52600.0,14.1509,14.1772,14.1443,14.1772,52600.0
2010-09-22 11:55:00,21.54,21.55,21.53,21.54,40200.0,14.1838,14.1904,14.1772,14.1838,40200.0
2010-09-22 12:00:00,21.54,21.56,21.53,21.55,34000.0,14.1838,14.197,14.1772,14.1904,34000.0
2010-09-22 12:05:00,21.55,21.58,21.53,21.58,55400.0,14.1904,14.2101,14.1772,14.2101,55400.0
2010-09-22 12:10:00,21.57,21.59,21.57,21.58,45500.0,14.2035,14.2167,14.2035,14.2101,45500.0
2010-09-22 12:15:00,21.58,21.59,21.58,21.59,27900.0,14.2101,14.2167,14.2101,14.2167,27900.0
2010-09-22 12:20:00,21.59,21.59,21.56,21.58,61700.0,14.2167,14.2167,14.197,14.2101,61700.0
2010-09-22 12:25:00,21.58,21.59,21.58,21.59,6000.0,14.2101,14.2167,14.2101,14.2167,6000.0
2010-09-22 12:30:00,21.59,21.63,21.59,21.63,56800.0,14.2167,14.243,14.2167,14.243,56800.0
2010-09-22 12:35:00,21.63,21.63,21.6,21.6,46400.0,14.243,14.243,14.2233,14.2233,46400.0
2010-09-22 12:40:00,21.6,21.61,21.58,21.6,60800.0,14.2233,14.2299,14.2101,14.2233,60800.0
2010-09-22 12:45:00,21.6,21.61,21.59,21.59,57700.0,14.2233,14.2299,14.2167,14.2167,57700.0
2010-09-22 12:50:00,21.59,21.59,21.57,21.57,36400.0,14.2167,14.2167,14.2035,14.2035,36400.0
2010-09-22 12:55:00,21.57,21.58,21.57,21.57,14600.0,14.2035,14.2101,14.2035,14.2035,14600.0
2010-09-22 13:00:00,21.57,21.58,21.56,21.58,30900.0,14.2035,14.2101,14.197,14.2101,30900.0
2010-09-22 13:05:00,21.58,21.58,21.51,21.51,50300.0,14.2101,14.2101,14.164,14.164,50300.0
2010-09-22 13:10:00,21.52,21.56,21.52,21.55,50400.0,14.1706,14.197,14.1706,14.1904,50400.0
2010-09-22 13:15:00,21.54,21.55,21.53,21.55,80100.0,14.1838,14.1904,14.1772,14.1904,80100.0
2010-09-22 13:20:00,21.56,21.58,21.55,21.58,25400.0,14.197,14.2101,14.1904,14.2101,25400.0
2010-09-22 13:25:00,21.58,21.59,21.56,21.58,36800.0,14.2101,14.2167,14.197,14.2101,36800.0
2010-09-22 13:30:00,21.59,21.61,21.58,21.61,70300.0,14.2167,14.2299,14.2101,14.2299,70300.0
2010-09-22 13:35:00,21.61,21.63,21.61,21.63,53300.0,14.2299,14.243,14.2299,14.243,53300.0
2010-09-22 13:40:00,21.63,21.66,21.63,21.66,58200.0,14.243,14.2628,14.243,14.2628,58200.0
2010-09-22 13:45:00,21.66,21.69,21.65,21.68,44000.0,14.2628,14.2826,14.2562,14.276,44000.0
2010-09-22 13:50:00,21.67,21.67,21.66,21.67,15600.0,14.2694,14.2694,14.2628,14.2694,15600.0
2010-09-22 13:55:00,21.67,21.67,21.64,21.64,27500.0,14.2694,14.2694,14.2496,14.2496,27500.0
2010-09-22 14:00:00,21.64,21.65,21.62,21.64,46900.0,14.2496,14.2562,14.2365,14.2496,46900.0
2010-09-22 14:05:00,21.63,21.65,21.63,21.63,30100.0,14.243,14.2562,14.243,14.243,30100.0
2010-09-22 14:10:00,21.64,21.66,21.63,21.66,29200.0,14.2496,14.2628,14.243,14.2628,29200.0
2010-09-22 14:15:00,21.65,21.65,21.61,21.61,47700.0,14.2562,14.2562,14.2299,14.2299,47700.0
2010-09-22 14:20:00,21.61,21.65,21.6,21.65,81900.0,14.2299,14.2562,14.2233,14.2562,81900.0
2010-09-22 14:25:00,21.65,21.66,21.64,21.66,39700.0,14.2562,14.2628,14.2496,14.2628,39700.0
2010-09-22 14:30:00,21.66,21.69,21.66,21.69,93000.0,14.2628,14.2826,14.2628,14.2826,93000.0
2010-09-22 14:35:00,21.69,21.76,21.69,21.72,147600.0,14.2826,14.3286,14.2826,14.3023,147600.0
2010-09-22 14:40:00,21.71,21.73,21.68,21.68,51200.0,14.2957,14.3089,14.276,14.276,51200.0
2010-09-22 14:45:00,21.69,21.71,21.68,21.7,33600.0,14.2826,14.2957,14.276,14.2891,33600.0
2010-09-22 14:50:00,21.69,21.69,21.68,21.68,4100.0,14.2826,14.2826,14.276,14.276,4100.0
2010-09-22 14:55:00,21.68,21.71,21.68,21.71,28000.0,14.276,14.2957,14.276,14.2957,28000.0
2010-09-22 15:00:00,21.71,21.71,21.69,21.69,29200.0,14.2957,14.2957,14.2826,14.2826,29200.0
2010-09-22 15:05:00,21.69,21.7,21.65,21.65,29400.0,14.2826,14.2891,14.2562,14.2562,29400.0
2010-09-22 15:10:00,21.64,21.68,21.63,21.68,54000.0,14.2496,14.276,14.243,14.276,54000.0
2010-09-22 15:15:00,21.68,21.69,21.64,21.64,82800.0,14.276,14.2826,14.2496,14.2496,82800.0
2010-09-22 15:20:00,21.63,21.69,21.62,21.66,142600.0,14.243,14.2826,14.2365,14.2628,142600.0
2010-09-22 15:25:00,21.65,21.67,21.65,21.66,96200.0,14.2562,14.2694,14.2562,14.2628,96200.0
2010-09-22 15:30:00,21.66,21.68,21.66,21.68,37100.0,14.2628,14.276,14.2628,14.276,37100.0
2010-09-22 15:35:00,21.68,21.71,21.68,21.69,82700.0,14.276,14.2957,14.276,14.2826,82700.0
2010-09-22 15:40:00,21.7,21.7,21.68,21.68,9800.0,14.2891,14.2891,14.276,14.276,9800.0
2010-09-22 15:45:00,21.68,21.68,21.64,21.67,165100.0,14.276,14.276,14.2496,14.2694,165100.0
2010-09-22 15:50:00,21.67,21.68,21.64,21.66,291100.0,14.2694,14.276,14.2496,14.2628,291100.0
2010-09-22 15:55:00,21.66,21.69,21.63,21.66,631400.0,14.2628,14.2826,14.243,14.2628,631400.0
2010-09-23 09:30:00,21.54,21.57,21.43,21.46,125200.0,14.1838,14.2035,14.1113,14.1311,125200.0
2010-09-23 09:35:00,21.46,21.48,21.44,21.47,128800.0,14.1311,14.1443,14.1179,14.1377,128800.0
2010-09-23 09:40:00,21.47,21.51,21.46,21.47,72300.0,14.1377,14.164,14.1311,14.1377,72300.0
2010-09-23 09:45:00,21.46,21.51,21.46,21.5,48700.0,14.1311,14.164,14.1311,14.1574,48700.0
2010-09-23 09:50:00,21.5,21.53,21.48,21.52,41700.0,14.1574,14.1772,14.1443,14.1706,41700.0
2010-09-23 09:55:00,21.51,21.53,21.48,21.5,52800.0,14.164,14.1772,14.1443,14.1574,52800.0
2010-09-23 10:00:00,21.51,21.58,21.5,21.56,90000.0,14.164,14.2101,14.1574,14.197,90000.0
2010-09-23 10:05:00,21.57,21.65,21.57,21.62,81300.0,14.2035,14.2562,14.2035,14.2365,81300.0
2010-09-23 10:10:00,21.63,21.64,21.58,21.59,51100.0,14.243,14.2496,14.2101,14.2167,51100.0
2010-09-23 10:15:00,21.59,21.59,21.55,21.59,22000.0,14.2167,14.2167,14.1904,14.2167,22000.0
2010-09-23 10:20:00,21.59,21.62,21.56,21.57,33200.0,14.2167,14.2365,14.197,14.2035,33200.0
2010-09-23 10:25:00,21.58,21.61,21.58,21.61,46300.0,14.2101,14.2299,14.2101,14.2299,46300.0
2010-09-23 10:30:00,21.61,21.67,21.6,21.66,107700.0,14.2299,14.2694,14.2233,14.2628,107700.0
2010-09-23 10:35:00,21.66,21.69,21.66,21.69,41100.0,14.2628,14.2826,14.2628,14.2826,41100.0
2010-09-23 10:40:00,21.69,21.71,21.69,21.69,22800.0,14.2826,14.2957,14.2826,14.2826,22800.0
2010-09-23 10:45:00,21.69,21.71,21.67,21.67,43500.0,14.2826,14.2957,14.2694,14.2694,43500.0
2010-09-23 10:50:00,21.67,21.68,21.66,21.68,38700.0,14.2694,14.276,14.2628,14.276,38700.0
2010-09-23 10:55:00,21.68,21.68,21.67,21.67,24800.0,14.276,14.276,14.2694,14.2694,24800.0
2010-09-23 11:00:00,21.67,21.68,21.65,21.68,27600.0,14.2694,14.276,14.2562,14.276,27600.0
2010-09-23 11:05:00,21.68,21.68,21.65,21.65,35400.0,14.276,14.276,14.2562,14.2562,35400.0
2010-09-23 11:10:00,21.65,21.68,21.65,21.67,30500.0,14.2562,14.276,14.2562,14.2694,30500.0
2010-09-23 11:15:00,21.66,21.69,21.66,21.69,25200.0,14.2628,14.2826,14.2628,14.2826,25200.0
2010-09-23 11:20:00,21.69,21.7,21.68,21.69,43700.0,14.2826,14.2891,14.276,14.2826,43700.0
2010-09-23 11:25:00,21.68,21.74,21.68,21.74,22600.0,14.276,14.3155,14.276,14.3155,22600.0
2010-09-23 11:30:00,21.75,21.79,21.75,21.79,60800.0,14.3221,14.3484,14.3221,14.3484,60800.0
2010-09-23 11:35:00,21.79,21.8,21.77,21.77,77100.0,14.3484,14.355,14.3352,14.3352,77100.0
2010-09-23 11:40:00,21.77,21.77,21.72,21.73,94400.0,14.3352,14.3352,14.3023,14.3089,94400.0
2010-09-23 11:45:00,21.73,21.75,21.73,21.74,28500.0,14.3089,14.3221,14.3089,14.3155,28500.0
2010-09-23 11:50:00,21.73,21.75,21.72,21.72,45200.0,14.3089,14.3221,14.3023,14.3023,45200.0
2010-09-23 11:55:00,21.72,21.75,21.71,21.72,44400.0,14.3023,14.3221,14.2957,14.3023,44400.0
2010-09-23 12:00:00,21.71,21.71,21.71,21.71,22500.0,14.2957,14.2957,14.2957,14.2957,22500.0
2010-09-23 12:05:00,21.71,21.73,21.71,21.72,42300.0,14.2957,14.3089,14.2957,14.3023,42300.0
2010-09-23 12:10:00,21.73,21.77,21.73,21.73,63100.0,14.3089,14.3352,14.3089,14.3089,63100.0
2010-09-23 12:15:00,21.74,21.75,21.72,21.72,71200.0,14.3155,14.3221,14.3023,14.3023,71200.0
2010-09-23 12:20:00,21.71,21.74,21.71,21.74,13200.0,14.2957,14.3155,14.2957,14.3155,13200.0
2010-09-23 12:25:00,21.74,21.74,21.71,21.71,28600.0,14.3155,14.3155,14.2957,14.2957,28600.0
2010-09-23 12:30:00,21.72,21.73,21.71,21.73,37500.0,14.3023,14.3089,14.2957,14.3089,37500.0
2010-09-23 12:35:00,21.72,21.74,21.69,21.69,39600.0,14.3023,14.3155,14.2826,14.2826,39600.0
2010-09-23 12:40:00,21.7,21.7,21.69,21.69,38200.0,14.2891,14.2891,14.2826,14.2826,38200.0
2010-09-23 12:45:00,21.69,21.69,21.69,21.69,17100.0,14.2826,14.2826,14.2826,14.2826,17100.0
2010-09-23 12:50:00,21.7,21.72,21.69,21.7,44400.0,14.2891,14.3023,14.2826,14.2891,44400.0
2010-09-23 12:55:00,21.69,21.7,21.68,21.69,51300.0,14.2826,14.2891,14.276,14.2826,51300.0
2010-09-23 13:00:00,21.69,21.69,21.67,21.69,25000.0,14.2826,14.2826,14.2694,14.2826,25000.0
2010-09-23 13:05:00,21.68,21.68,21.67,21.68,22000.0,14.276,14.276,14.2694,14.276,22000.0
2010-09-23 13:10:00,21.69,21.69,21.68,21.68,6000.0,14.2826,14.2826,14.276,14.276,6000.0
2010-09-23 13:15:00,21.68,21.68,21.66,21.66,55400.0,14.276,14.276,14.2628,14.2628,55400.0
2010-09-23 13:20:00,21.66,21.69,21.66,21.69,35000.0,14.2628,14.2826,14.2628,14.2826,35000.0
2010-09-23 13:25:00,21.69,21.7,21.69,21.69,35300.0,14.2826,14.2891,14.2826,14.2826,35300.0
2010-09-23 13:30:00,21.69,21.69,21.67,21.69,24300.0,14.2826,14.2826,14.2694,14.2826,24300.0
2010-09-23 13:35:00,21.69,21.7,21.69,21.7,34500.0,14.2826,14.2891,14.2826,14.2891,34500.0
2010-09-23 13:40:00,21.7,21.71,21.68,21.68,33800.0,14.2891,14.2957,14.276,14.276,33800.0
2010-09-23 13:45:00,21.67,21.67,21.64,21.64,66900.0,14.2694,14.2694,14.2496,14.2496,66900.0
2010-09-23 13:50:00,21.64,21.64,21.62,21.64,56500.0,14.2496,14.2496,14.2365,14.2496,56500.0
2010-09-23 13:55:00,21.64,21.64,21.61,21.62,41700.0,14.2496,14.2496,14.2299,14.2365,41700.0
2010-09-23 14:00:00,21.63,21.67,21.63,21.66,18600.0,14.243,14.2694,14.243,14.2628,18600.0
2010-09-23 14:05:00,21.65,21.67,21.6,21.63,156800.0,14.2562,14.2694,14.2233,14.243,156800.0
2010-09-23 14:10:00,21.63,21.65,21.62,21.62,20500.0,14.243,14.2562,14.2365,14.2365,20500.0
2010-09-23 14:15:00,21.63,21.64,21.62,21.63,16900.0,14.243,14.2496,14.2365,14.243,16900.0
2010-09-23 14:20:00,21.63,21.65,21.63,21.64,33100.0,14.243,14.2562,14.243,14.2496,33100.0
2010-09-23 14:25:00,21.64,21.65,21.64,21.64,15600.0,14.2496,14.2562,14.2496,14.2496,15600.0
2010-09-23 14:30:00,21.64,21.68,21.64,21.68,112100.0,14.2496,14.276,14.2496,14.276,112100.0
2010-09-23 14:35:00,21.68,21.68,21.64,21.65,88400.0,14.276,14.276,14.2496,14.2562,88400.0
2010-09-23 14:40:00,21.65,21.65,21.57,21.58,88700.0,14.2562,14.2562,14.2035,14.2101,88700.0
2010-09-23 14:45:00,21.58,21.59,21.56,21.57,52100.0,14.2101,14.2167,14.197,14.2035,52100.0
2010-09-23 14:50:00,21.57,21.57,21.54,21.56,73900.0,14.2035,14.2035,14.1838,14.197,73900.0
2010-09-23 14:55:00,21.56,21.56,21.52,21.52,133400.0,14.197,14.197,14.1706,14.1706,133400.0
2010-09-23 15:00:00,21.53,21.55,21.53,21.54,91600.0,14.1772,14.1904,14.1772,14.1838,91600.0
2010-09-23 15:05:00,21.53,21.54,21.49,21.49,145800.0,14.1772,14.1838,14.1509,14.1509,145800.0
2010-09-23 15:10:00,21.49,21.49,21.46,21.48,160200.0,14.1509,14.1509,14.1311,14.1443,160200.0
2010-09-23 15:15:00,21.47,21.5,21.45,21.5,152200.0,14.1377,14.1574,14.1245,14.1574,152200.0
2010-09-23 15:20:00,21.5,21.52,21.5,21.5,89200.0,14.1574,14.1706,14.1574,14.1574,89200.0
2010-09-23 15:25:00,21.5,21.51,21.44,21.44,74700.0,14.1574,14.164,14.1179,14.1179,74700.0
2010-09-23 15:30:00,21.45,21.49,21.44,21.47,110500.0,14.1245,14.1509,14.1179,14.1377,110500.0
2010-09-23 15:35:00,21.47,21.49,21.45,21.46,88000.0,14.1377,14.1509,14.1245,14.1311,88000.0
2010-09-23 15:40:00,21.45,21.5,21.44,21.47,198100.0,14.1245,14.1574,14.1179,14.1377,198100.0
2010-09-23 15:45:00,21.47,21.52,21.47,21.51,64600.0,14.1377,14.1706,14.1377,14.164,64600.0
2010-09-23 15:50:00,21.51,21.52,21.48,21.48,134500.0,14.164,14.1706,14.1443,14.1443,134500.0
2010-09-23 15:55:00,21.48,21.52,21.48,21.52,163500.0,14.1443,14.1706,14.1443,14.1706,163500.0
2010-09-24 09:30:00,21.83,21.86,21.76,21.77,69700.0,14.3747,14.3945,14.3286,14.3352,69700.0
2010-09-24 09:35:00,21.78,21.88,21.78,21.87,126100.0,14.3418,14.4077,14.3418,14.4011,126100.0
2010-09-24 09:40:00,21.88,21.92,21.87,21.92,65800.0,14.4077,14.434,14.4011,14.434,65800.0
2010-09-24 09:45:00,21.92,21.94,21.86,21.87,82000.0,14.434,14.4472,14.3945,14.4011,82000.0
2010-09-24 09:50:00,21.86,21.91,21.86,21.89,56800.0,14.3945,14.4274,14.3945,14.4143,56800.0
2010-09-24 09:55:00,21.89,21.94,21.88,21.91,100800.0,14.4143,14.4472,14.4077,14.4274,100800.0
2010-09-24 10:00:00,21.91,21.98,21.89,21.97,161200.0,14.4274,14.4735,14.4143,14.4669,161200.0
2010-09-24 10:05:00,21.97,22.0,21.97,21.98,139600.0,14.4669,14.4867,14.4669,14.4735,139600.0
2010-09-24 10:10:00,21.99,22.0,21.95,21.95,203200.0,14.4801,14.4867,14.4538,14.4538,203200.0
2010-09-24 10:15:00,21.95,21.98,21.95,21.98,122300.0,14.4538,14.4735,14.4538,14.4735,122300.0
2010-09-24 10:20:00,21.98,22.0,21.98,21.99,134600.0,14.4735,14.4867,14.4735,14.4801,134600.0
2010-09-24 10:25:00,21.99,22.04,21.99,22.02,148900.0,14.4801,14.513,14.4801,14.4999,148900.0
2010-09-24 10:30:00,22.02,22.03,21.97,21.98,107400.0,14.4999,14.5064,14.4669,14.4735,107400.0
2010-09-24 10:35:00,21.98,22.01,21.98,22.0,108000.0,14.4735,14.4933,14.4735,14.4867,108000.0
2010-09-24 10:40:00,22.01,22.03,22.0,22.01,70100.0,14.4933,14.5064,14.4867,14.4933,70100.0
2010-09-24 10:45:00,22.0,22.04,22.0,22.03,154300.0,14.4867,14.513,14.4867,14.5064,154300.0
2010-09-24 10:50:00,22.03,22.08,22.03,22.08,154700.0,14.5064,14.5394,14.5064,14.5394,154700.0
2010-09-24 10:55:00,22.08,22.12,22.08,22.11,203400.0,14.5394,14.5657,14.5394,14.5591,203400.0
2010-09-24 11:00:00,22.12,22.17,22.12,22.17,110900.0,14.5657,14.5986,14.5657,14.5986,110900.0
2010-09-24 11:05:00,22.17,22.17,22.13,22.15,167600.0,14.5986,14.5986,14.5723,14.5855,167600.0
2010-09-24 11:10:00,22.15,22.16,22.11,22.16,135800.0,14.5855,14.592,14.5591,14.592,135800.0
2010-09-24 11:15:00,22.15,22.15,22.13,22.15,39900.0,14.5855,14.5855,14.5723,14.5855,39900.0
2010-09-24 11:20:00,22.15,22.16,22.11,22.12,64600.0,14.5855,14.592,14.5591,14.5657,64600.0
2010-09-24 11:25:00,22.12,22.16,22.11,22.15,130100.0,14.5657,14.592,14.5591,14.5855,130100.0
2010-09-24 11:30:00,22.14,22.14,22.11,22.12,28300.0,14.5789,14.5789,14.5591,14.5657,28300.0
2010-09-24 11:35:00,22.11,22.16,22.11,22.16,30000.0,14.5591,14.592,14.5591,14.592,30000.0
2010-09-24 11:40:00,22.15,22.15,22.12,22.12,64800.0,14.5855,14.5855,14.5657,14.5657,64800.0
2010-09-24 11:45:00,22.12,22.13,22.11,22.13,57000.0,14.5657,14.5723,14.5591,14.5723,57000.0
2010-09-24 11:50:00,22.14,22.17,22.13,22.17,107500.0,14.5789,14.5986,14.5723,14.5986,107500.0
2010-09-24 11:55:00,22.17,22.21,22.17,22.2,112200.0,14.5986,14.625,14.5986,14.6184,112200.0
2010-09-24 12:00:00,22.2,22.22,22.16,22.21,130000.0,14.6184,14.6316,14.592,14.625,130000.0
2010-09-24 12:05:00,22.21,22.22,22.19,22.19,69500.0,14.625,14.6316,14.6118,14.6118,69500.0
2010-09-24 12:10:00,22.19,22.23,22.19,22.22,83700.0,14.6118,14.6381,14.6118,14.6316,83700.0
2010-09-24 12:15:00,22.22,22.23,22.21,22.21,66700.0,14.6316,14.6381,14.625,14.625,66700.0
2010-09-24 12:20:00,22.21,22.22,22.21,22.21,40700.0,14.625,14.6316,14.625,14.625,40700.0
2010-09-24 12:25:00,22.21,22.23,22.21,22.23,52700.0,14.625,14.6381,14.625,14.6381,52700.0
2010-09-24 12:30:00,22.23,22.23,22.2,22.2,112200.0,14.6381,14.6381,14.6184,14.6184,112200.0
2010-09-24 12:35:00,22.2,22.2,22.18,22.2,89900.0,14.6184,14.6184,14.6052,14.6184,89900.0
2010-09-24 12:40:00,22.2,22.23,22.19,22.23,123800.0,14.6184,14.6381,14.6118,14.6381,123800.0
2010-09-24 12:45:00,22.23,22.24,22.22,22.23,127200.0,14.6381,14.6447,14.6316,14.6381,127200.0
2010-09-24 12:50:00,22.23,22.24,22.22,22.23,23600.0,14.6381,14.6447,14.6316,14.6381,23600.0
2010-09-24 12:55:00,22.22,22.22,22.2,22.21,91600.0,14.6316,14.6316,14.6184,14.625,91600.0
2010-09-24 13:00:00,22.21,22.23,22.21,22.23,70300.0,14.625,14.6381,14.625,14.6381,70300.0
2010-09-24 13:05:00,22.23,22.25,22.22,22.23,152800.0,14.6381,14.6513,14.6316,14.6381,152800.0
2010-09-24 13:10:00,22.23,22.25,22.21,22.25,121400.0,14.6381,14.6513,14.625,14.6513,121400.0
2010-09-24 13:15:00,22.24,22.25,22.24,22.24,54300.0,14.6447,14.6513,14.6447,14.6447,54300.0
2010-09-24 13:20:00,22.24,22.24,22.21,22.22,80600.0,14.6447,14.6447,14.625,14.6316,80600.0
2010-09-24 13:25:00,22.22,22.25,22.2,22.25,111900.0,14.6316,14.6513,14.6184,14.6513,111900.0
2010-09-24 13:30:00,22.24,22.25,22.21,22.24,227200.0,14.6447,14.6513,14.625,14.6447,227200.0
2010-09-24 13:35:00,22.24,22.25,22.21,22.22,51300.0,14.6447,14.6513,14.625,14.6316,51300.0
2010-09-24 13:40:00,22.22,22.22,22.18,22.2,114400.0,14.6316,14.6316,14.6052,14.6184,114400.0
2010-09-24 13:45:00,22.2,22.2,22.16,22.17,153900.0,14.6184,14.6184,14.592,14.5986,153900.0
2010-09-24 13:50:00,22.16,22.16,22.12,22.13,89500.0,14.592,14.592,14.5657,14.5723,89500.0
2010-09-24 13:55:00,22.13,22.13,22.11,22.12,53100.0,14.5723,14.5723,14.5591,14.5657,53100.0
2010-09-24 14:00:00,22.13,22.13,22.11,22.11,39000.0,14.5723,14.5723,14.5591,14.5591,39000.0
2010-09-24 14:05:00,22.12,22.14,22.12,22.14,48600.0,14.5657,14.5789,14.5657,14.5789,48600.0
2010-09-24 14:10:00,22.13,22.14,22.1,22.12,96600.0,14.5723,14.5789,14.5525,14.5657,96600.0
2010-09-24 14:15:00,22.13,22.14,22.11,22.12,49000.0,14.5723,14.5789,14.5591,14.5657,49000.0
2010-09-24 14:20:00,22.12,22.12,22.11,22.12,70200.0,14.5657,14.5657,14.5591,14.5657,70200.0
2010-09-24 14:25:00,22.12,22.16,22.12,22.15,55200.0,14.5657,14.592,14.5657,14.5855,55200.0
2010-09-24 14:30:00,22.15,22.17,22.13,22.17,59000.0,14.5855,14.5986,14.5723,14.5986,59000.0
2010-09-24 14:35:00,22.16,22.19,22.15,22.17,100000.0,14.592,14.6118,14.5855,14.5986,100000.0
2010-09-24 14:40:00,22.17,22.18,22.15,22.18,67400.0,14.5986,14.6052,14.5855,14.6052,67400.0
2010-09-24 14:45:00,22.18,22.18,22.15,22.15,60500.0,14.6052,14.6052,14.5855,14.5855,60500.0
2010-09-24 14:50:00,22.16,22.16,22.14,22.15,122000.0,14.592,14.592,14.5789,14.5855,122000.0
2010-09-24 14:55:00,22.14,22.16,22.14,22.15,53300.0,14.5789,14.592,14.5789,14.5855,53300.0
2010-09-24 15:00:00,22.14,22.15,22.14,22.14,114500.0,14.5789,14.5855,14.5789,14.5789,114500.0
2010-09-24 15:05:00,22.13,22.15,22.13,22.13,47600.0,14.5723,14.5855,14.5723,14.5723,47600.0
2010-09-24 15:10:00,22.14,22.15,22.13,22.14,87100.0,14.5789,14.5855,14.5723,14.5789,87100.0
2010-09-24 15:15:00,22.14,22.16,22.13,22.16,59600.0,14.5789,14.592,14.5723,14.592,59600.0
2010-09-24 15:20:00,22.15,22.17,22.15,22.16,20700.0,14.5855,14.5986,14.5855,14.592,20700.0
2010-09-24 15:25:00,22.16,22.17,22.13,22.13,71000.0,14.592,14.5986,14.5723,14.5723,71000.0
2010-09-24 15:30:00,22.13,22.13,22.11,22.11,79500.0,14.5723,14.5723,14.5591,14.5591,79500.0
2010-09-24 15:35:00,22.11,22.16,22.11,22.15,142700.0,14.5591,14.592,14.5591,14.5855,142700.0
2010-09-24 15:40:00,22.16,22.17,22.13,22.15,141500.0,14.592,14.5986,14.5723,14.5855,141500.0
2010-09-24 15:45:00,22.15,22.18,22.15,22.15,315800.0,14.5855,14.6052,14.5855,14.5855,315800.0
2010-09-24 15:50:00,22.15,22.15,22.1,22.1,226700.0,14.5855,14.5855,14.5525,14.5525,226700.0
2010-09-24 15:55:00,22.1,22.11,22.07,22.1,260700.0,14.5525,14.5591,14.5328,14.5525,260700.0
2010-09-27 09:30:00,22.05,22.12,22.01,22.01,54800.0,14.5196,14.5657,14.4933,14.4933,54800.0
2010-09-27 09:35:00,22.01,22.1,22.01,22.04,181500.0,14.4933,14.5525,14.4933,14.513,181500.0
2010-09-27 09:40:00,22.04,22.09,22.01,22.02,117700.0,14.513,14.5459,14.4933,14.4999,117700.0
2010-09-27 09:45:00,22.02,22.04,21.97,21.97,172900.0,14.4999,14.513,14.4669,14.4669,172900.0
2010-09-27 09:50:00,21.97,22.05,21.97,22.05,70600.0,14.4669,14.5196,14.4669,14.5196,70600.0
2010-09-27 09:55:00,22.05,22.05,21.96,21.97,98200.0,14.5196,14.5196,14.4603,14.4669,98200.0
2010-09-27 10:00:00,21.97,22.02,21.97,22.01,82200.0,14.4669,14.4999,14.4669,14.4933,82200.0
2010-09-27 10:05:00,22.02,22.03,22.01,22.01,66700.0,14.4999,14.5064,14.4933,14.4933,66700.0
2010-09-27 10:10:00,22.01,22.02,21.98,22.0,142600.0,14.4933,14.4999,14.4735,14.4867,142600.0
2010-09-27 10:15:00,22.0,22.0,21.94,21.95,146000.0,14.4867,14.4867,14.4472,14.4538,146000.0
2010-09-27 10:20:00,21.94,21.96,21.93,21.96,43900.0,14.4472,14.4603,14.4406,14.4603,43900.0
2010-09-27 10:25:00,21.97,21.98,21.93,21.98,83800.0,14.4669,14.4735,14.4406,14.4735,83800.0
2010-09-27 10:30:00,21.97,21.97,21.92,21.92,131200.0,14.4669,14.4669,14.434,14.434,131200.0
2010-09-27 10:35:00,21.92,21.93,21.89,21.92,119500.0,14.434,14.4406,14.4143,14.434,119500.0
2010-09-27 10:40:00,21.92,21.97,21.92,21.96,45400.0,14.434,14.4669,14.434,14.4603,45400.0
2010-09-27 10:45:00,21.97,21.98,21.95,21.95,42600.0,14.4669,14.4735,14.4538,14.4538,42600.0
2010-09-27 10:50:00,21.94,21.97,21.92,21.96,89800.0,14.4472,14.4669,14.434,14.4603,89800.0
2010-09-27 10:55:00,21.97,21.99,21.96,21.97,92700.0,14.4669,14.4801,14.4603,14.4669,92700.0
2010-09-27 11:00:00,21.97,21.97,21.93,21.93,119600.0,14.4669,14.4669,14.4406,14.4406,119600.0
2010-09-27 11:05:00,21.93,21.94,21.91,21.92,41600.0,14.4406,14.4472,14.4274,14.434,41600.0
2010-09-27 11:10:00,21.91,21.92,21.88,21.88,126400.0,14.4274,14.434,14.4077,14.4077,126400.0
2010-09-27 11:15:00,21.88,21.9,21.88,21.9,43100.0,14.4077,14.4208,14.4077,14.4208,43100.0
2010-09-27 11:20:00,21.89,21.9,21.86,21.9,83700.0,14.4143,14.4208,14.3945,14.4208,83700.0
2010-09-27 11:25:00,21.9,21.92,21.89,21.91,74500.0,14.4208,14.434,14.4143,14.4274,74500.0
2010-09-27 11:30:00,21.92,21.99,21.92,21.97,157900.0,14.434,14.4801,14.434,14.4669,157900.0
2010-09-27 11:35:00,21.97,21.97,21.93,21.96,71100.0,14.4669,14.4669,14.4406,14.4603,71100.0
2010-09-27 11:40:00,21.97,21.99,21.96,21.98,67000.0,14.4669,14.4801,14.4603,14.4735,67000.0
2010-09-27 11:45:00,21.99,22.04,21.99,22.03,172700.0,14.4801,14.513,14.4801,14.5064,172700.0
2010-09-27 11:50:00,22.03,22.05,22.03,22.05,44600.0,14.5064,14.5196,14.5064,14.5196,44600.0
2010-09-27 11:55:00,22.05,22.06,22.04,22.06,49700.0,14.5196,14.5262,14.513,14.5262,49700.0
2010-09-27 12:00:00,22.06,22.11,22.06,22.1,51000.0,14.5262,14.5591,14.5262,14.5525,51000.0
2010-09-27 12:05:00,22.11,22.12,22.08,22.08,53100.0,14.5591,14.5657,14.5394,14.5394,53100.0
2010-09-27 12:10:00,22.08,22.1,22.07,22.1,57900.0,14.5394,14.5525,14.5328,14.5525,57900.0
2010-09-27 12:15:00,22.1,22.15,22.1,22.14,74700.0,14.5525,14.5855,14.5525,14.5789,74700.0
2010-09-27 12:20:00,22.14,22.14,22.11,22.11,169200.0,14.5789,14.5789,14.5591,14.5591,169200.0
2010-09-27 12:25:00,22.11,22.14,22.11,22.14,92500.0,14.5591,14.5789,14.5591,14.5789,92500.0
2010-09-27 12:30:00,22.13,22.13,22.09,22.1,77200.0,14.5723,14.5723,14.5459,14.5525,77200.0
2010-09-27 12:35:00,22.11,22.13,22.1,22.11,68500.0,14.5591,14.5723,14.5525,14.5591,68500.0
2010-09-27 12:40:00,22.12,22.12,22.11,22.12,34000.0,14.5657,14.5657,14.5591,14.5657,34000.0
2010-09-27 12:45:00,22.12,22.14,22.12,22.14,22100.0,14.5657,14.5789,14.5657,14.5789,22100.0
2010-09-27 12:50:00,22.13,22.13,22.13,22.13,20000.0,14.5723,14.5723,14.5723,14.5723,20000.0
2010-09-27 12:55:00,22.14,22.15,22.13,22.13,31600.0,14.5789,14.5855,14.5723,14.5723,31600.0
2010-09-27 13:00:00,22.12,22.12,22.09,22.1,48000.0,14.5657,14.5657,14.5459,14.5525,48000.0
2010-09-27 13:05:00,22.1,22.14,22.1,22.11,30900.0,14.5525,14.5789,14.5525,14.5591,30900.0
2010-09-27 13:10:00,22.11,22.11,22.1,22.11,21700.0,14.5591,14.5591,14.5525,14.5591,21700.0
2010-09-27 13:15:00,22.11,22.11,22.11,22.11,15900.0,14.5591,14.5591,14.5591,14.5591,15900.0
2010-09-27 13:20:00,22.1,22.13,22.1,22.13,45800.0,14.5525,14.5723,14.5525,14.5723,45800.0
2010-09-27 13:25:00,22.12,22.13,22.11,22.11,20300.0,14.5657,14.5723,14.5591,14.5591,20300.0
2010-09-27 13:30:00,22.11,22.13,22.11,22.13,37400.0,14.5591,14.5723,14.5591,14.5723,37400.0
2010-09-27 13:35:00,22.12,22.12,22.1,22.11,49600.0,14.5657,14.5657,14.5525,14.5591,49600.0
2010-09-27 13:40:00,22.12,22.16,22.12,22.16,75400.0,14.5657,14.592,14.5657,14.592,75400.0
2010-09-27 13:45:00,22.17,22.2,22.17,22.19,128000.0,14.5986,14.6184,14.5986,14.6118,128000.0
2010-09-27 13:50:00,22.2,22.22,22.2,22.21,62400.0,14.6184,14.6316,14.6184,14.625,62400.0
2010-09-27 13:55:00,22.22,22.23,22.21,22.22,62300.0,14.6316,14.6381,14.625,14.6316,62300.0
2010-09-27 14:00:00,22.21,22.21,22.19,22.19,13800.0,14.625,14.625,14.6118,14.6118,13800.0
2010-09-27 14:05:00,22.19,22.22,22.19,22.21,33400.0,14.6118,14.6316,14.6118,14.625,33400.0
2010-09-27 14:10:00,22.21,22.21,22.2,22.21,147300.0,14.625,14.625,14.6184,14.625,147300.0
2010-09-27 14:15:00,22.2,22.25,22.2,22.24,103800.0,14.6184,14.6513,14.6184,14.6447,103800.0
2010-09-27 14:20:00,22.23,22.24,22.23,22.23,17800.0,14.6381,14.6447,14.6381,14.6381,17800.0
2010-09-27 14:25:00,22.23,22.24,22.23,22.24,30300.0,14.6381,14.6447,14.6381,14.6447,30300.0
2010-09-27 14:30:00,22.25,22.27,22.24,22.25,90000.0,14.6513,14.6645,14.6447,14.6513,90000.0
2010-09-27 14:35:00,22.25,22.26,22.25,22.25,36500.0,14.6513,14.6579,14.6513,14.6513,36500.0
2010-09-27 14:40:00,22.26,22.3,22.26,22.3,128700.0,14.6579,14.6842,14.6579,14.6842,128700.0
2010-09-27 14:45:00,22.3,22.31,22.27,22.27,32700.0,14.6842,14.6908,14.6645,14.6645,32700.0
2010-09-27 14:50:00,22.27,22.28,22.24,22.25,83600.0,14.6645,14.6711,14.6447,14.6513,83600.0
2010-09-27 14:55:00,22.25,22.25,22.18,22.19,89300.0,14.6513,14.6513,14.6052,14.6118,89300.0
2010-09-27 15:00:00,22.18,22.19,22.17,22.17,58900.0,14.6052,14.6118,14.5986,14.5986,58900.0
2010-09-27 15:05:00,22.17,22.21,22.17,22.21,40800.0,14.5986,14.625,14.5986,14.625,40800.0
2010-09-27 15:10:00,22.21,22.21,22.2,22.2,140100.0,14.625,14.625,14.6184,14.6184,140100.0
2010-09-27 15:15:00,22.21,22.21,22.2,22.2,42900.0,14.625,14.625,14.6184,14.6184,42900.0
2010-09-27 15:20:00,22.2,22.21,22.2,22.2,14000.0,14.6184,14.625,14.6184,14.6184,14000.0
2010-09-27 15:25:00,22.21,22.21,22.2,22.2,23300.0,14.625,14.625,14.6184,14.6184,23300.0
2010-09-27 15:30:00,22.2,22.22,22.19,22.19,120700.0,14.6184,14.6316,14.6118,14.6118,120700.0
2010-09-27 15:35:00,22.19,22.2,22.15,22.15,130700.0,14.6118,14.6184,14.5855,14.5855,130700.0
2010-09-27 15:40:00,22.16,22.17,22.13,22.15,142100.0,14.592,14.5986,14.5723,14.5855,142100.0
2010-09-27 15:45:00,22.15,22.15,22.11,22.12,131300.0,14.5855,14.5855,14.5591,14.5657,131300.0
2010-09-27 15:50:00,22.12,22.14,22.09,22.1,241100.0,14.5657,14.5789,14.5459,14.5525,241100.0
2010-09-27 15:55:00,22.09,22.1,22.03,22.1,555900.0,14.5459,14.5525,14.5064,14.5525,555900.0
2010-09-28 09:30:00,21.99,22.11,21.92,22.02,132900.0,14.4801,14.5591,14.434,14.4999,132900.0
2010-09-28 09:35:00,22.02,22.02,21.78,21.78,190300.0,14.4999,14.4999,14.3418,14.3418,190300.0
2010-09-28 09:40:00,21.77,21.78,21.71,21.77,155500.0,14.3352,14.3418,14.2957,14.3352,155500.0
2010-09-28 09:45:00,21.76,21.76,21.72,21.73,139500.0,14.3286,14.3286,14.3023,14.3089,139500.0
2010-09-28 09:50:00,21.72,21.73,21.61,21.61,335600.0,14.3023,14.3089,14.2299,14.2299,335600.0
2010-09-28 09:55:00,21.61,21.62,21.56,21.56,274600.0,14.2299,14.2365,14.197,14.197,274600.0
2010-09-28 10:00:00,21.56,21.56,21.46,21.54,344700.0,14.197,14.197,14.1311,14.1838,344700.0
2010-09-28 10:05:00,21.54,21.56,21.46,21.49,124800.0,14.1838,14.197,14.1311,14.1509,124800.0
2010-09-28 10:10:00,21.5,21.59,21.5,21.59,112700.0,14.1574,14.2167,14.1574,14.2167,112700.0
2010-09-28 10:15:00,21.59,21.63,21.56,21.63,73400.0,14.2167,14.243,14.197,14.243,73400.0
2010-09-28 10:20:00,21.62,21.69,21.61,21.69,63500.0,14.2365,14.2826,14.2299,14.2826,63500.0
2010-09-28 10:25:00,21.69,21.75,21.69,21.72,119600.0,14.2826,14.3221,14.2826,14.3023,119600.0
2010-09-28 10:30:00,21.72,21.77,21.72,21.73,132500.0,14.3023,14.3352,14.3023,14.3089,132500.0
2010-09-28 10:35:00,21.72,21.73,21.7,21.71,58200.0,14.3023,14.3089,14.2891,14.2957,58200.0
2010-09-28 10:40:00,21.71,21.74,21.71,21.71,86100.0,14.2957,14.3155,14.2957,14.2957,86100.0
2010-09-28 10:45:00,21.71,21.74,21.71,21.72,54500.0,14.2957,14.3155,14.2957,14.3023,54500.0
2010-09-28 10:50:00,21.72,21.73,21.72,21.73,22300.0,14.3023,14.3089,14.3023,14.3089,22300.0
2010-09-28 10:55:00,21.73,21.79,21.73,21.78,111500.0,14.3089,14.3484,14.3089,14.3418,111500.0
2010-09-28 11:00:00,21.78,21.79,21.75,21.75,143200.0,14.3418,14.3484,14.3221,14.3221,143200.0
2010-09-28 11:05:00,21.74,21.74,21.68,21.71,281800.0,14.3155,14.3155,14.276,14.2957,281800.0
2010-09-28 11:10:00,21.71,21.74,21.71,21.72,82100.0,14.2957,14.3155,14.2957,14.3023,82100.0
2010-09-28 11:15:00,21.73,21.77,21.73,21.76,84400.0,14.3089,14.3352,14.3089,14.3286,84400.0
2010-09-28 11:20:00,21.76,21.79,21.76,21.79,42300.0,14.3286,14.3484,14.3286,14.3484,42300.0
2010-09-28 11:25:00,21.8,21.87,21.8,21.82,164100.0,14.355,14.4011,14.355,14.3682,164100.0
2010-09-28 11:30:00,21.83,21.85,21.82,21.83,93000.0,14.3747,14.3879,14.3682,14.3747,93000.0
2010-09-28 11:35:00,21.83,21.85,21.8,21.8,106600.0,14.3747,14.3879,14.355,14.355,106600.0
2010-09-28 11:40:00,21.79,21.83,21.79,21.8,66200.0,14.3484,14.3747,14.3484,14.355,66200.0
2010-09-28 11:45:00,21.8,21.8,21.78,21.8,54100.0,14.355,14.355,14.3418,14.355,54100.0
2010-09-28 11:50:00,21.8,21.8,21.76,21.77,75000.0,14.355,14.355,14.3286,14.3352,75000.0
2010-09-28 11:55:00,21.78,21.81,21.78,21.81,64800.0,14.3418,14.3616,14.3418,14.3616,64800.0
2010-09-28 12:00:00,21.81,21.81,21.79,21.79,71500.0,14.3616,14.3616,14.3484,14.3484,71500.0
2010-09-28 12:05:00,21.79,21.79,21.74,21.76,103800.0,14.3484,14.3484,14.3155,14.3286,103800.0
2010-09-28 12:10:00,21.76,21.8,21.76,21.79,34500.0,14.3286,14.355,14.3286,14.3484,34500.0
2010-09-28 12:15:00,21.78,21.82,21.78,21.82,34200.0,14.3418,14.3682,14.3418,14.3682,34200.0
2010-09-28 12:20:00,21.82,21.85,21.82,21.83,37800.0,14.3682,14.3879,14.3682,14.3747,37800.0
2010-09-28 12:25:00,21.83,21.84,21.78,21.83,170900.0,14.3747,14.3813,14.3418,14.3747,170900.0
2010-09-28 12:30:00,21.83,21.85,21.81,21.84,83900.0,14.3747,14.3879,14.3616,14.3813,83900.0
2010-09-28 12:35:00,21.84,21.86,21.84,21.84,33100.0,14.3813,14.3945,14.3813,14.3813,33100.0
2010-09-28 12:40:00,21.84,21.86,21.83,21.84,22600.0,14.3813,14.3945,14.3747,14.3813,22600.0
2010-09-28 12:45:00,21.84,21.86,21.84,21.85,26200.0,14.3813,14.3945,14.3813,14.3879,26200.0
2010-09-28 12:50:00,21.85,21.85,21.84,21.85,8100.0,14.3879,14.3879,14.3813,14.3879,8100.0
2010-09-28 12:55:00,21.86,21.87,21.86,21.87,10100.0,14.3945,14.4011,14.3945,14.4011,10100.0
2010-09-28 13:00:00,21.86,21.89,21.85,21.85,44400.0,14.3945,14.4143,14.3879,14.3879,44400.0
2010-09-28 13:05:00,21.84,21.84,21.82,21.83,25200.0,14.3813,14.3813,14.3682,14.3747,25200.0
2010-09-28 13:10:00,21.83,21.86,21.83,21.86,66000.0,14.3747,14.3945,14.3747,14.3945,66000.0
2010-09-28 13:15:00,21.86,21.86,21.84,21.85,33200.0,14.3945,14.3945,14.3813,14.3879,33200.0
2010-09-28 13:20:00,21.86,21.87,21.85,21.87,31900.0,14.3945,14.4011,14.3879,14.4011,31900.0
2010-09-28 13:25:00,21.88,21.88,21.84,21.86,26700.0,14.4077,14.4077,14.3813,14.3945,26700.0
2010-09-28 13:30:00,21.87,21.89,21.87,21.89,18600.0,14.4011,14.4143,14.4011,14.4143,18600.0
2010-09-28 13:35:00,21.89,21.9,21.88,21.89,57900.0,14.4143,14.4208,14.4077,14.4143,57900.0
2010-09-28 13:40:00,21.89,21.9,21.87,21.89,52700.0,14.4143,14.4208,14.4011,14.4143,52700.0
2010-09-28 13:45:00,21.9,21.9,21.88,21.89,29000.0,14.4208,14.4208,14.4077,14.4143,29000.0
2010-09-28 13:50:00,21.9,21.93,21.9,21.92,23200.0,14.4208,14.4406,14.4208,14.434,23200.0
2010-09-28 13:55:00,21.91,21.94,21.9,21.94,98200.0,14.4274,14.4472,14.4208,14.4472,98200.0
2010-09-28 14:00:00,21.94,21.94,21.91,21.91,41300.0,14.4472,14.4472,14.4274,14.4274,41300.0
2010-09-28 14:05:00,21.92,21.93,21.9,21.93,44500.0,14.434,14.4406,14.4208,14.4406,44500.0
2010-09-28 14:10:00,21.93,21.95,21.93,21.93,53400.0,14.4406,14.4538,14.4406,14.4406,53400.0
2010-09-28 14:15:00,21.92,21.95,21.91,21.94,92600.0,14.434,14.4538,14.4274,14.4472,92600.0
2010-09-28 14:20:00,21.94,21.95,21.92,21.92,74200.0,14.4472,14.4538,14.434,14.434,74200.0
2010-09-28 14:25:00,21.92,21.95,21.92,21.94,110700.0,14.434,14.4538,14.434,14.4472,110700.0
2010-09-28 14:30:00,21.94,21.95,21.93,21.95,105400.0,14.4472,14.4538,14.4406,14.4538,105400.0
2010-09-28 14:35:00,21.94,21.94,21.89,21.92,116200.0,14.4472,14.4472,14.4143,14.434,116200.0
2010-09-28 14:40:00,21.92,21.94,21.87,21.91,131000.0,14.434,14.4472,14.4011,14.4274,131000.0
2010-09-28 14:45:00,21.91,21.91,21.86,21.87,80300.0,14.4274,14.4274,14.3945,14.4011,80300.0
2010-09-28 14:50:00,21.88,21.9,21.86,21.88,47900.0,14.4077,14.4208,14.3945,14.4077,47900.0
2010-09-28 14:55:00,21.88,21.89,21.86,21.88,77000.0,14.4077,14.4143,14.3945,14.4077,77000.0
2010-09-28 15:00:00,21.89,21.89,21.87,21.89,34700.0,14.4143,14.4143,14.4011,14.4143,34700.0
2010-09-28 15:05:00,21.9,21.91,21.86,21.91,102400.0,14.4208,14.4274,14.3945,14.4274,102400.0
2010-09-28 15:10:00,21.91,21.91,21.88,21.89,101800.0,14.4274,14.4274,14.4077,14.4143,101800.0
2010-09-28 15:15:00,21.89,21.9,21.88,21.89,161700.0,14.4143,14.4208,14.4077,14.4143,161700.0
2010-09-28 15:20:00,21.89,21.89,21.85,21.85,33400.0,14.4143,14.4143,14.3879,14.3879,33400.0
2010-09-28 15:25:00,21.86,21.88,21.83,21.83,63500.0,14.3945,14.4077,14.3747,14.3747,63500.0
2010-09-28 15:30:00,21.84,21.87,21.83,21.86,191900.0,14.3813,14.4011,14.3747,14.3945,191900.0
2010-09-28 15:35:00,21.86,21.9,21.86,21.89,293200.0,14.3945,14.4208,14.3945,14.4143,293200.0
2010-09-28 15:40:00,21.9,21.93,21.89,21.89,229900.0,14.4208,14.4406,14.4143,14.4143,229900.0
2010-09-28 15:45:00,21.9,21.96,21.9,21.91,197600.0,14.4208,14.4603,14.4208,14.4274,197600.0
2010-09-28 15:50:00,21.91,21.95,21.91,21.94,264400.0,14.4274,14.4538,14.4274,14.4472,264400.0
2010-09-28 15:55:00,21.94,21.94,21.87,21.88,519500.0,14.4472,14.4472,14.4011,14.4077,519500.0
2010-09-29 09:30:00,21.65,21.72,21.56,21.62,193000.0,14.2562,14.3023,14.197,14.2365,193000.0
2010-09-29 09:35:00,21.61,21.77,21.61,21.69,217600.0,14.2299,14.3352,14.2299,14.2826,217600.0
2010-09-29 09:40:00,21.69,21.72,21.63,21.67,199300.0,14.2826,14.3023,14.243,14.2694,199300.0
2010-09-29 09:45:00,21.68,21.74,21.61,21.66,160000.0,14.276,14.3155,14.2299,14.2628,160000.0
2010-09-29 09:50:00,21.67,21.7,21.6,21.68,201000.0,14.2694,14.2891,14.2233,14.276,201000.0
2010-09-29 09:55:00,21.67,21.7,21.67,21.7,72500.0,14.2694,14.2891,14.2694,14.2891,72500.0
2010-09-29 10:00:00,21.7,21.78,21.7,21.74,103000.0,14.2891,14.3418,14.2891,14.3155,103000.0
2010-09-29 10:05:00,21.74,21.78,21.72,21.74,213500.0,14.3155,14.3418,14.3023,14.3155,213500.0
2010-09-29 10:10:00,21.74,21.74,21.69,21.72,109100.0,14.3155,14.3155,14.2826,14.3023,109100.0
2010-09-29 10:15:00,21.71,21.71,21.63,21.67,228500.0,14.2957,14.2957,14.243,14.2694,228500.0
2010-09-29 10:20:00,21.66,21.68,21.61,21.68,110300.0,14.2628,14.276,14.2299,14.276,110300.0
2010-09-29 10:25:00,21.67,21.7,21.64,21.7,68000.0,14.2694,14.2891,14.2496,14.2891,68000.0
2010-09-29 10:30:00,21.7,21.73,21.7,21.72,41900.0,14.2891,14.3089,14.2891,14.3023,41900.0
2010-09-29 10:35:00,21.72,21.72,21.69,21.69,47800.0,14.3023,14.3023,14.2826,14.2826,47800.0
2010-09-29 10:40:00,21.7,21.73,21.65,21.65,151500.0,14.2891,14.3089,14.2562,14.2562,151500.0
2010-09-29 10:45:00,21.64,21.67,21.62,21.65,70700.0,14.2496,14.2694,14.2365,14.2562,70700.0
2010-09-29 10:50:00,21.64,21.65,21.61,21.64,56000.0,14.2496,14.2562,14.2299,14.2496,56000.0
2010-09-29 10:55:00,21.64,21.64,21.61,21.63,59700.0,14.2496,14.2496,14.2299,14.243,59700.0
2010-09-29 11:00:00,21.63,21.66,21.63,21.66,49000.0,14.243,14.2628,14.243,14.2628,49000.0
2010-09-29 11:05:00,21.66,21.68,21.66,21.68,47300.0,14.2628,14.276,14.2628,14.276,47300.0
2010-09-29 11:10:00,21.68,21.69,21.67,21.67,16400.0,14.276,14.2826,14.2694,14.2694,16400.0
2010-09-29 11:15:00,21.67,21.68,21.65,21.65,58500.0,14.2694,14.276,14.2562,14.2562,58500.0
2010-09-29 11:20:00,21.66,21.71,21.66,21.69,67200.0,14.2628,14.2957,14.2628,14.2826,67200.0
2010-09-29 11:25:00,21.7,21.71,21.7,21.71,39500.0,14.2891,14.2957,14.2891,14.2957,39500.0
2010-09-29 11:30:00,21.72,21.75,21.72,21.73,69100.0,14.3023,14.3221,14.3023,14.3089,69100.0
2010-09-29 11:35:00,21.74,21.75,21.74,21.74,26400.0,14.3155,14.3221,14.3155,14.3155,26400.0
2010-09-29 11:40:00,21.74,21.74,21.73,21.73,58400.0,14.3155,14.3155,14.3089,14.3089,58400.0
2010-09-29 11:45:00,21.73,21.76,21.73,21.73,102600.0,14.3089,14.3286,14.3089,14.3089,102600.0
2010-09-29 11:50:00,21.73,21.73,21.72,21.73,61200.0,14.3089,14.3089,14.3023,14.3089,61200.0
2010-09-29 11:55:00,21.73,21.74,21.73,21.73,51300.0,14.3089,14.3155,14.3089,14.3089,51300.0
2010-09-29 12:00:00,21.73,21.75,21.72,21.75,74900.0,14.3089,14.3221,14.3023,14.3221,74900.0
2010-09-29 12:05:00,21.75,21.76,21.75,21.76,16400.0,14.3221,14.3286,14.3221,14.3286,16400.0
2010-09-29 12:10:00,21.76,21.79,21.76,21.78,38100.0,14.3286,14.3484,14.3286,14.3418,38100.0
2010-09-29 12:15:00,21.78,21.82,21.78,21.81,81200.0,14.3418,14.3682,14.3418,14.3616,81200.0
2010-09-29 12:20:00,21.81,21.82,21.81,21.82,13500.0,14.3616,14.3682,14.3616,14.3682,13500.0
2010-09-29 12:25:00,21.82,21.82,21.8,21.82,40800.0,14.3682,14.3682,14.355,14.3682,40800.0
2010-09-29 12:30:00,21.81,21.83,21.8,21.83,68500.0,14.3616,14.3747,14.355,14.3747,68500.0
2010-09-29 12:35:00,21.82,21.84,21.81,21.84,60400.0,14.3682,14.3813,14.3616,14.3813,60400.0
2010-09-29 12:40:00,21.84,21.85,21.83,21.84,35000.0,14.3813,14.3879,14.3747,14.3813,35000.0
2010-09-29 12:45:00,21.84,21.85,21.83,21.85,15300.0,14.3813,14.3879,14.3747,14.3879,15300.0
2010-09-29 12:50:00,21.85,21.87,21.85,21.87,28500.0,14.3879,14.4011,14.3879,14.4011,28500.0
2010-09-29 12:55:00,21.87,21.87,21.83,21.83,44000.0,14.4011,14.4011,14.3747,14.3747,44000.0
2010-09-29 13:00:00,21.83,21.83,21.82,21.82,15500.0,14.3747,14.3747,14.3682,14.3682,15500.0
2010-09-29 13:05:00,21.82,21.82,21.79,21.79,35300.0,14.3682,14.3682,14.3484,14.3484,35300.0
2010-09-29 13:10:00,21.78,21.78,21.76,21.77,61900.0,14.3418,14.3418,14.3286,14.3352,61900.0
2010-09-29 13:15:00,21.76,21.76,21.76,21.76,1700.0,14.3286,14.3286,14.3286,14.3286,1700.0
2010-09-29 13:20:00,21.76,21.76,21.75,21.75,13400.0,14.3286,14.3286,14.3221,14.3221,13400.0
2010-09-29 13:25:00,21.75,21.75,21.73,21.73,16000.0,14.3221,14.3221,14.3089,14.3089,16000.0
2010-09-29 13:30:00,21.72,21.81,21.72,21.8,121200.0,14.3023,14.3616,14.3023,14.355,121200.0
2010-09-29 13:35:00,21.8,21.81,21.76,21.76,87000.0,14.355,14.3616,14.3286,14.3286,87000.0
2010-09-29 13:40:00,21.76,21.78,21.76,21.78,111900.0,14.3286,14.3418,14.3286,14.3418,111900.0
2010-09-29 13:45:00,21.79,21.83,21.79,21.83,82800.0,14.3484,14.3747,14.3484,14.3747,82800.0
2010-09-29 13:50:00,21.83,21.84,21.83,21.83,49500.0,14.3747,14.3813,14.3747,14.3747,49500.0
2010-09-29 13:55:00,21.82,21.89,21.82,21.89,91500.0,14.3682,14.4143,14.3682,14.4143,91500.0
2010-09-29 14:00:00,21.89,21.9,21.88,21.88,28700.0,14.4143,14.4208,14.4077,14.4077,28700.0
2010-09-29 14:05:00,21.88,21.88,21.87,21.87,8000.0,14.4077,14.4077,14.4011,14.4011,8000.0
2010-09-29 14:10:00,21.87,21.9,21.87,21.89,49000.0,14.4011,14.4208,14.4011,14.4143,49000.0
2010-09-29 14:15:00,21.89,21.89,21.87,21.87,23600.0,14.4143,14.4143,14.4011,14.4011,23600.0
2010-09-29 14:20:00,21.86,21.86,21.85,21.85,24800.0,14.3945,14.3945,14.3879,14.3879,24800.0
2010-09-29 14:25:00,21.86,21.86,21.81,21.83,70100.0,14.3945,14.3945,14.3616,14.3747,70100.0
2010-09-29 14:30:00,21.84,21.86,21.84,21.86,17100.0,14.3813,14.3945,14.3813,14.3945,17100.0
2010-09-29 14:35:00,21.85,21.86,21.85,21.85,2800.0,14.3879,14.3945,14.3879,14.3879,2800.0
2010-09-29 14:40:00,21.86,21.9,21.86,21.9,51800.0,14.3945,14.4208,14.3945,14.4208,51800.0
2010-09-29 14:45:00,21.9,21.91,21.87,21.87,57000.0,14.4208,14.4274,14.4011,14.4011,57000.0
2010-09-29 14:50:00,21.87,21.87,21.86,21.86,31200.0,14.4011,14.4011,14.3945,14.3945,31200.0
2010-09-29 14:55:00,21.87,21.89,21.85,21.86,41000.0,14.4011,14.4143,14.3879,14.3945,41000.0
2010-09-29 15:00:00,21.86,21.86,21.84,21.84,45100.0,14.3945,14.3945,14.3813,14.3813,45100.0
2010-09-29 15:05:00,21.83,21.84,21.77,21.78,102300.0,14.3747,14.3813,14.3352,14.3418,102300.0
2010-09-29 15:10:00,21.78,21.78,21.74,21.74,69500.0,14.3418,14.3418,14.3155,14.3155,69500.0
2010-09-29 15:15:00,21.75,21.75,21.71,21.75,138100.0,14.3221,14.3221,14.2957,14.3221,138100.0
2010-09-29 15:20:00,21.75,21.81,21.75,21.8,107100.0,14.3221,14.3616,14.3221,14.355,107100.0
2010-09-29 15:25:00,21.81,21.81,21.78,21.79,31400.0,14.3616,14.3616,14.3418,14.3484,31400.0
2010-09-29 15:30:00,21.79,21.8,21.74,21.75,100600.0,14.3484,14.355,14.3155,14.3221,100600.0
2010-09-29 15:35:00,21.75,21.81,21.75,21.79,82400.0,14.3221,14.3616,14.3221,14.3484,82400.0
2010-09-29 15:40:00,21.8,21.8,21.76,21.76,86200.0,14.355,14.355,14.3286,14.3286,86200.0
2010-09-29 15:45:00,21.77,21.82,21.77,21.82,102400.0,14.3352,14.3682,14.3352,14.3682,102400.0
2010-09-29 15:50:00,21.83,21.84,21.83,21.83,29900.0,14.3747,14.3813,14.3747,14.3747,29900.0
2010-09-29 15:55:00,21.83,21.87,21.83,21.86,170000.0,14.3747,14.4011,14.3747,14.3945,170000.0
2010-09-30 09:30:00,22.05,22.18,22.01,22.12,105300.0,14.5196,14.6052,14.4933,14.5657,105300.0
2010-09-30 09:35:00,22.11,22.11,22.04,22.06,158400.0,14.5591,14.5591,14.513,14.5262,158400.0
2010-09-30 09:40:00,22.07,22.23,22.03,22.23,290400.0,14.5328,14.6381,14.5064,14.6381,290400.0
2010-09-30 09:45:00,22.23,22.27,22.2,22.21,141300.0,14.6381,14.6645,14.6184,14.625,141300.0
2010-09-30 09:50:00,22.21,22.22,22.12,22.22,223600.0,14.625,14.6316,14.5657,14.6316,223600.0
2010-09-30 09:55:00,22.22,22.27,22.21,22.21,182000.0,14.6316,14.6645,14.625,14.625,182000.0
2010-09-30 10:00:00,22.21,22.21,22.14,22.16,215400.0,14.625,14.625,14.5789,14.592,215400.0
2010-09-30 10:05:00,22.15,22.22,22.15,22.17,96300.0,14.5855,14.6316,14.5855,14.5986,96300.0
2010-09-30 10:10:00,22.16,22.16,22.1,22.12,136200.0,14.592,14.592,14.5525,14.5657,136200.0
2010-09-30 10:15:00,22.12,22.15,22.1,22.13,141200.0,14.5657,14.5855,14.5525,14.5723,141200.0
2010-09-30 10:20:00,22.13,22.14,22.05,22.05,209100.0,14.5723,14.5789,14.5196,14.5196,209100.0
2010-09-30 10:25:00,22.05,22.1,22.05,22.07,117900.0,14.5196,14.5525,14.5196,14.5328,117900.0
2010-09-30 10:30:00,22.08,22.12,22.08,22.12,105000.0,14.5394,14.5657,14.5394,14.5657,105000.0
2010-09-30 10:35:00,22.12,22.16,22.11,22.14,108700.0,14.5657,14.592,14.5591,14.5789,108700.0
2010-09-30 10:40:00,22.15,22.19,22.15,22.19,58400.0,14.5855,14.6118,14.5855,14.6118,58400.0
2010-09-30 10:45:00,22.19,22.19,22.1,22.11,145200.0,14.6118,14.6118,14.5525,14.5591,145200.0
2010-09-30 10:50:00,22.11,22.12,22.05,22.05,43500.0,14.5591,14.5657,14.5196,14.5196,43500.0
2010-09-30 10:55:00,22.04,22.04,22.0,22.0,88100.0,14.513,14.513,14.4867,14.4867,88100.0
2010-09-30 11:00:00,21.99,22.01,21.94,22.01,113600.0,14.4801,14.4933,14.4472,14.4933,113600.0
2010-09-30 11:05:00,22.01,22.01,21.97,21.97,154600.0,14.4933,14.4933,14.4669,14.4669,154600.0
2010-09-30 11:10:00,21.96,21.96,21.93,21.94,51100.0,14.4603,14.4603,14.4406,14.4472,51100.0
2010-09-30 11:15:00,21.93,21.94,21.91,21.94,92500.0,14.4406,14.4472,14.4274,14.4472,92500.0
2010-09-30 11:20:00,21.94,21.95,21.86,21.86,105100.0,14.4472,14.4538,14.3945,14.3945,105100.0
2010-09-30 11:25:00,21.85,21.85,21.81,21.82,109100.0,14.3879,14.3879,14.3616,14.3682,109100.0
2010-09-30 11:30:00,21.81,21.84,21.77,21.81,101300.0,14.3616,14.3813,14.3352,14.3616,101300.0
2010-09-30 11:35:00,21.8,21.82,21.77,21.8,156300.0,14.355,14.3682,14.3352,14.355,156300.0
2010-09-30 11:40:00,21.8,21.81,21.78,21.78,237300.0,14.355,14.3616,14.3418,14.3418,237300.0
2010-09-30 11:45:00,21.78,21.83,21.78,21.83,111800.0,14.3418,14.3747,14.3418,14.3747,111800.0
2010-09-30 11:50:00,21.82,21.83,21.8,21.81,87200.0,14.3682,14.3747,14.355,14.3616,87200.0
2010-09-30 11:55:00,21.81,21.82,21.77,21.78,95100.0,14.3616,14.3682,14.3352,14.3418,95100.0
2010-09-30 12:00:00,21.78,21.79,21.68,21.69,132800.0,14.3418,14.3484,14.276,14.2826,132800.0
2010-09-30 12:05:00,21.69,21.74,21.69,21.7,116700.0,14.2826,14.3155,14.2826,14.2891,116700.0
2010-09-30 12:10:00,21.71,21.76,21.71,21.75,94300.0,14.2957,14.3286,14.2957,14.3221,94300.0
2010-09-30 12:15:00,21.76,21.77,21.76,21.77,39300.0,14.3286,14.3352,14.3286,14.3352,39300.0
2010-09-30 12:20:00,21.77,21.78,21.74,21.78,62700.0,14.3352,14.3418,14.3155,14.3418,62700.0
2010-09-30 12:25:00,21.79,21.79,21.77,21.78,48800.0,14.3484,14.3484,14.3352,14.3418,48800.0
2010-09-30 12:30:00,21.78,21.82,21.78,21.82,38700.0,14.3418,14.3682,14.3418,14.3682,38700.0
2010-09-30 12:35:00,21.83,21.84,21.81,21.84,31600.0,14.3747,14.3813,14.3616,14.3813,31600.0
2010-09-30 12:40:00,21.84,21.86,21.84,21.86,24000.0,14.3813,14.3945,14.3813,14.3945,24000.0
2010-09-30 12:45:00,21.86,21.91,21.86,21.88,47400.0,14.3945,14.4274,14.3945,14.4077,47400.0
2010-09-30 12:50:00,21.89,21.92,21.89,21.91,78400.0,14.4143,14.434,14.4143,14.4274,78400.0
2010-09-30 12:55:00,21.91,21.92,21.9,21.92,54000.0,14.4274,14.434,14.4208,14.434,54000.0
2010-09-30 13:00:00,21.92,21.92,21.9,21.9,23900.0,14.434,14.434,14.4208,14.4208,23900.0
2010-09-30 13:05:00,21.9,21.92,21.9,21.92,14000.0,14.4208,14.434,14.4208,14.434,14000.0
2010-09-30 13:10:00,21.92,21.96,21.92,21.96,111100.0,14.434,14.4603,14.434,14.4603,111100.0
2010-09-30 13:15:00,21.96,22.01,21.96,22.0,136700.0,14.4603,14.4933,14.4603,14.4867,136700.0
2010-09-30 13:20:00,22.01,22.02,22.0,22.01,108100.0,14.4933,14.4999,14.4867,14.4933,108100.0
2010-09-30 13:25:00,22.02,22.08,22.02,22.08,120600.0,14.4999,14.5394,14.4999,14.5394,120600.0
2010-09-30 13:30:00,22.08,22.08,22.05,22.05,53900.0,14.5394,14.5394,14.5196,14.5196,53900.0
2010-09-30 13:35:00,22.05,22.06,22.01,22.01,60600.0,14.5196,14.5262,14.4933,14.4933,60600.0
2010-09-30 13:40:00,22.0,22.0,21.99,21.99,40700.0,14.4867,14.4867,14.4801,14.4801,40700.0
2010-09-30 13:45:00,21.99,22.02,21.98,21.98,56100.0,14.4801,14.4999,14.4735,14.4735,56100.0
2010-09-30 13:50:00,21.98,22.0,21.98,22.0,58300.0,14.4735,14.4867,14.4735,14.4867,58300.0
2010-09-30 13:55:00,22.01,22.01,22.0,22.01,35900.0,14.4933,14.4933,14.4867,14.4933,35900.0
2010-09-30 14:00:00,22.01,22.02,22.0,22.0,26900.0,14.4933,14.4999,14.4867,14.4867,26900.0
2010-09-30 14:05:00,21.99,21.99,21.98,21.98,22200.0,14.4801,14.4801,14.4735,14.4735,22200.0
2010-09-30 14:10:00,21.98,21.98,21.95,21.97,82600.0,14.4735,14.4735,14.4538,14.4669,82600.0
2010-09-30 14:15:00,21.96,21.96,21.94,21.95,82300.0,14.4603,14.4603,14.4472,14.4538,82300.0
2010-09-30 14:20:00,21.94,22.01,21.94,22.0,52300.0,14.4472,14.4933,14.4472,14.4867,52300.0
2010-09-30 14:25:00,22.0,22.02,21.99,22.02,49100.0,14.4867,14.4999,14.4801,14.4999,49100.0
2010-09-30 14:30:00,22.02,22.02,22.01,22.02,55000.0,14.4999,14.4999,14.4933,14.4999,55000.0
2010-09-30 14:35:00,22.03,22.08,22.03,22.05,123000.0,14.5064,14.5394,14.5064,14.5196,123000.0
2010-09-30 14:40:00,22.05,22.08,22.05,22.07,87100.0,14.5196,14.5394,14.5196,14.5328,87100.0
2010-09-30 14:45:00,22.08,22.13,22.08,22.12,95700.0,14.5394,14.5723,14.5394,14.5657,95700.0
2010-09-30 14:50:00,22.11,22.13,22.11,22.12,96100.0,14.5591,14.5723,14.5591,14.5657,96100.0
2010-09-30 14:55:00,22.12,22.14,22.08,22.08,86200.0,14.5657,14.5789,14.5394,14.5394,86200.0
2010-09-30 15:00:00,22.09,22.1,22.06,22.06,38900.0,14.5459,14.5525,14.5262,14.5262,38900.0
2010-09-30 15:05:00,22.06,22.07,22.05,22.06,28600.0,14.5262,14.5328,14.5196,14.5262,28600.0
2010-09-30 15:10:00,22.05,22.05,22.0,22.0,147700.0,14.5196,14.5196,14.4867,14.4867,147700.0
2010-09-30 15:15:00,22.0,22.03,22.0,22.01,115500.0,14.4867,14.5064,14.4867,14.4933,115500.0
2010-09-30 15:20:00,22.0,22.01,21.98,22.01,46100.0,14.4867,14.4933,14.4735,14.4933,46100.0
2010-09-30 15:25:00,22.0,22.04,21.99,22.04,49400.0,14.4867,14.513,14.4801,14.513,49400.0
2010-09-30 15:30:00,22.05,22.05,21.98,21.98,136400.0,14.5196,14.5196,14.4735,14.4735,136400.0
2010-09-30 15:35:00,21.98,21.98,21.96,21.96,76500.0,14.4735,14.4735,14.4603,14.4603,76500.0
2010-09-30 15:40:00,21.96,22.01,21.96,22.0,89600.0,14.4603,14.4933,14.4603,14.4867,89600.0
2010-09-30 15:45:00,21.99,21.99,21.92,21.98,176400.0,14.4801,14.4801,14.434,14.4735,176400.0
2010-09-30 15:50:00,21.98,22.0,21.92,21.93,168100.0,14.4735,14.4867,14.434,14.4406,168100.0
2010-09-30 15:55:00,21.93,21.95,21.9,21.9,212800.0,14.4406,14.4538,14.4208,14.4208,212800.0
2010-10-01 09:30:00,22.12,22.21,22.09,22.15,130300.0,14.5657,14.625,14.5459,14.5855,130300.0
2010-10-01 09:35:00,22.16,22.2,22.11,22.11,137200.0,14.592,14.6184,14.5591,14.5591,137200.0
2010-10-01 09:40:00,22.12,22.13,22.06,22.12,164500.0,14.5657,14.5723,14.5262,14.5657,164500.0
2010-10-01 09:45:00,22.12,22.14,22.09,22.11,141000.0,14.5657,14.5789,14.5459,14.5591,141000.0
2010-10-01 09:50:00,22.11,22.13,22.07,22.11,89300.0,14.5591,14.5723,14.5328,14.5591,89300.0
2010-10-01 09:55:00,22.11,22.16,22.1,22.13,90900.0,14.5591,14.592,14.5525,14.5723,90900.0
2010-10-01 10:00:00,22.13,22.14,21.98,22.02,180700.0,14.5723,14.5789,14.4735,14.4999,180700.0
2010-10-01 10:05:00,22.02,22.05,22.0,22.01,89000.0,14.4999,14.5196,14.4867,14.4933,89000.0
2010-10-01 10:10:00,22.02,22.14,22.02,22.1,101400.0,14.4999,14.5789,14.4999,14.5525,101400.0
2010-10-01 10:15:00,22.1,22.15,22.09,22.1,162200.0,14.5525,14.5855,14.5459,14.5525,162200.0
2010-10-01 10:20:00,22.09,22.09,21.97,21.98,76800.0,14.5459,14.5459,14.4669,14.4735,76800.0
2010-10-01 10:25:00,21.98,21.98,21.91,21.95,138000.0,14.4735,14.4735,14.4274,14.4538,138000.0
2010-10-01 10:30:00,21.94,21.94,21.89,21.92,135900.0,14.4472,14.4472,14.4143,14.434,135900.0
2010-10-01 10:35:00,21.92,21.92,21.84,21.88,105900.0,14.434,14.434,14.3813,14.4077,105900.0
2010-10-01 10:40:00,21.88,21.95,21.87,21.95,99100.0,14.4077,14.4538,14.4011,14.4538,99100.0
2010-10-01 10:45:00,21.95,21.97,21.94,21.96,67100.0,14.4538,14.4669,14.4472,14.4603,67100.0
2010-10-01 10:50:00,21.95,21.95,21.92,21.92,62300.0,14.4538,14.4538,14.434,14.434,62300.0
2010-10-01 10:55:00,21.91,21.91,21.85,21.85,91600.0,14.4274,14.4274,14.3879,14.3879,91600.0
2010-10-01 11:00:00,21.85,21.88,21.85,21.86,48600.0,14.3879,14.4077,14.3879,14.3945,48600.0
2010-10-01 11:05:00,21.86,21.92,21.84,21.91,50800.0,14.3945,14.434,14.3813,14.4274,50800.0
2010-10-01 11:10:00,21.9,21.9,21.85,21.85,60100.0,14.4208,14.4208,14.3879,14.3879,60100.0
2010-10-01 11:15:00,21.85,21.9,21.84,21.87,69800.0,14.3879,14.4208,14.3813,14.4011,69800.0
2010-10-01 11:20:00,21.87,21.88,21.85,21.85,40500.0,14.4011,14.4077,14.3879,14.3879,40500.0
2010-10-01 11:25:00,21.84,21.85,21.81,21.83,49200.0,14.3813,14.3879,14.3616,14.3747,49200.0
2010-10-01 11:30:00,21.83,21.87,21.78,21.87,102800.0,14.3747,14.4011,14.3418,14.4011,102800.0
2010-10-01 11:35:00,21.88,21.89,21.86,21.87,67800.0,14.4077,14.4143,14.3945,14.4011,67800.0
2010-10-01 11:40:00,21.88,21.9,21.88,21.89,64800.0,14.4077,14.4208,14.4077,14.4143,64800.0
2010-10-01 11:45:00,21.9,21.96,21.9,21.94,121000.0,14.4208,14.4603,14.4208,14.4472,121000.0
2010-10-01 11:50:00,21.94,21.95,21.91,21.92,49100.0,14.4472,14.4538,14.4274,14.434,49100.0
2010-10-01 11:55:00,21.91,21.95,21.91,21.92,38300.0,14.4274,14.4538,14.4274,14.434,38300.0
2010-10-01 12:00:00,21.93,21.94,21.9,21.9,54500.0,14.4406,14.4472,14.4208,14.4208,54500.0
2010-10-01 12:05:00,21.9,21.94,21.9,21.94,60100.0,14.4208,14.4472,14.4208,14.4472,60100.0
2010-10-01 12:10:00,21.93,21.93,21.92,21.93,42100.0,14.4406,14.4406,14.434,14.4406,42100.0
2010-10-01 12:15:00,21.92,21.93,21.89,21.9,68400.0,14.434,14.4406,14.4143,14.4208,68400.0
2010-10-01 12:20:00,21.89,21.91,21.88,21.91,30200.0,14.4143,14.4274,14.4077,14.4274,30200.0
2010-10-01 12:25:00,21.91,21.91,21.89,21.91,18800.0,14.4274,14.4274,14.4143,14.4274,18800.0
2010-10-01 12:30:00,21.91,21.91,21.89,21.9,40600.0,14.4274,14.4274,14.4143,14.4208,40600.0
2010-10-01 12:35:00,21.9,21.9,21.87,21.87,30400.0,14.4208,14.4208,14.4011,14.4011,30400.0
2010-10-01 12:40:00,21.86,21.89,21.85,21.89,27400.0,14.3945,14.4143,14.3879,14.4143,27400.0
2010-10-01 12:45:00,21.88,21.88,21.85,21.87,34300.0,14.4077,14.4077,14.3879,14.4011,34300.0
2010-10-01 12:50:00,21.88,21.91,21.88,21.91,15200.0,14.4077,14.4274,14.4077,14.4274,15200.0
2010-10-01 12:55:00,21.91,21.92,21.89,21.92,20400.0,14.4274,14.434,14.4143,14.434,20400.0
2010-10-01 13:00:00,21.92,21.92,21.91,21.92,9000.0,14.434,14.434,14.4274,14.434,9000.0
2010-10-01 13:05:00,21.92,21.95,21.92,21.94,18900.0,14.434,14.4538,14.434,14.4472,18900.0
2010-10-01 13:10:00,21.94,21.98,21.94,21.95,34800.0,14.4472,14.4735,14.4472,14.4538,34800.0
2010-10-01 13:15:00,21.96,21.98,21.93,21.93,61600.0,14.4603,14.4735,14.4406,14.4406,61600.0
2010-10-01 13:20:00,21.92,21.92,21.9,21.9,26000.0,14.434,14.434,14.4208,14.4208,26000.0
2010-10-01 13:25:00,21.91,21.92,21.89,21.91,45400.0,14.4274,14.434,14.4143,14.4274,45400.0
2010-10-01 13:30:00,21.91,21.91,21.88,21.9,44100.0,14.4274,14.4274,14.4077,14.4208,44100.0
2010-10-01 13:35:00,21.9,21.9,21.87,21.87,48300.0,14.4208,14.4208,14.4011,14.4011,48300.0
2010-10-01 13:40:00,21.86,21.87,21.85,21.85,13600.0,14.3945,14.4011,14.3879,14.3879,13600.0
2010-10-01 13:45:00,21.85,21.85,21.83,21.85,40700.0,14.3879,14.3879,14.3747,14.3879,40700.0
2010-10-01 13:50:00,21.85,21.88,21.85,21.88,18700.0,14.3879,14.4077,14.3879,14.4077,18700.0
2010-10-01 13:55:00,21.88,21.89,21.86,21.86,47200.0,14.4077,14.4143,14.3945,14.3945,47200.0
2010-10-01 14:00:00,21.86,21.89,21.86,21.88,31200.0,14.3945,14.4143,14.3945,14.4077,31200.0
2010-10-01 14:05:00,21.88,21.91,21.88,21.9,73600.0,14.4077,14.4274,14.4077,14.4208,73600.0
2010-10-01 14:10:00,21.91,21.95,21.91,21.95,44500.0,14.4274,14.4538,14.4274,14.4538,44500.0
2010-10-01 14:15:00,21.95,21.95,21.93,21.93,38200.0,14.4538,14.4538,14.4406,14.4406,38200.0
2010-10-01 14:20:00,21.94,21.96,21.92,21.92,40500.0,14.4472,14.4603,14.434,14.434,40500.0
2010-10-01 14:25:00,21.92,21.92,21.9,21.91,38100.0,14.434,14.434,14.4208,14.4274,38100.0
2010-10-01 14:30:00,21.92,21.92,21.9,21.9,60800.0,14.434,14.434,14.4208,14.4208,60800.0
2010-10-01 14:35:00,21.91,21.95,21.91,21.93,50000.0,14.4274,14.4538,14.4274,14.4406,50000.0
2010-10-01 14:40:00,21.92,21.94,21.92,21.93,16600.0,14.434,14.4472,14.434,14.4406,16600.0
2010-10-01 14:45:00,21.92,21.92,21.9,21.91,84800.0,14.434,14.434,14.4208,14.4274,84800.0
2010-10-01 14:50:00,21.91,21.92,21.91,21.92,19300.0,14.4274,14.434,14.4274,14.434,19300.0
2010-10-01 14:55:00,21.92,21.93,21.92,21.92,21700.0,14.434,14.4406,14.434,14.434,21700.0
2010-10-01 15:00:00,21.92,21.95,21.92,21.95,34400.0,14.434,14.4538,14.434,14.4538,34400.0
2010-10-01 15:05:00,21.95,21.96,21.93,21.96,156900.0,14.4538,14.4603,14.4406,14.4603,156900.0
2010-10-01 15:10:00,21.96,21.96,21.92,21.93,85700.0,14.4603,14.4603,14.434,14.4406,85700.0
2010-10-01 15:15:00,21.94,21.96,21.92,21.94,39700.0,14.4472,14.4603,14.434,14.4472,39700.0
2010-10-01 15:20:00,21.94,21.95,21.93,21.95,49800.0,14.4472,14.4538,14.4406,14.4538,49800.0
2010-10-01 15:25:00,21.95,21.95,21.9,21.91,52700.0,14.4538,14.4538,14.4208,14.4274,52700.0
2010-10-01 15:30:00,21.9,21.94,21.9,21.94,106300.0,14.4208,14.4472,14.4208,14.4472,106300.0
2010-10-01 15:35:00,21.93,21.95,21.92,21.95,37800.0,14.4406,14.4538,14.434,14.4538,37800.0
2010-10-01 15:40:00,21.95,21.96,21.92,21.92,109500.0,14.4538,14.4603,14.434,14.434,109500.0
2010-10-01 15:45:00,21.92,21.92,21.89,21.9,229300.0,14.434,14.434,14.4143,14.4208,229300.0
2010-10-01 15:50:00,21.9,21.91,21.87,21.88,159600.0,14.4208,14.4274,14.4011,14.4077,159600.0
2010-10-01 15:55:00,21.88,21.91,21.87,21.91,151800.0,14.4077,14.4274,14.4011,14.4274,151800.0
2010-10-04 09:30:00,21.81,21.89,21.8,21.88,71800.0,14.3616,14.4143,14.355,14.4077,71800.0
2010-10-04 09:35:00,21.89,21.94,21.83,21.94,121500.0,14.4143,14.4472,14.3747,14.4472,121500.0
2010-10-04 09:40:00,21.93,21.99,21.86,21.99,77400.0,14.4406,14.4801,14.3945,14.4801,77400.0
2010-10-04 09:45:00,21.99,21.99,21.93,21.95,49400.0,14.4801,14.4801,14.4406,14.4538,49400.0
2010-10-04 09:50:00,21.95,21.97,21.85,21.85,110600.0,14.4538,14.4669,14.3879,14.3879,110600.0
2010-10-04 09:55:00,21.85,21.89,21.84,21.88,61700.0,14.3879,14.4143,14.3813,14.4077,61700.0
2010-10-04 10:00:00,21.88,21.91,21.8,21.85,85300.0,14.4077,14.4274,14.355,14.3879,85300.0
2010-10-04 10:05:00,21.85,21.9,21.84,21.87,46000.0,14.3879,14.4208,14.3813,14.4011,46000.0
2010-10-04 10:10:00,21.86,21.9,21.85,21.87,47400.0,14.3945,14.4208,14.3879,14.4011,47400.0
2010-10-04 10:15:00,21.87,21.93,21.87,21.91,30800.0,14.4011,14.4406,14.4011,14.4274,30800.0
2010-10-04 10:20:00,21.91,21.94,21.9,21.94,54400.0,14.4274,14.4472,14.4208,14.4472,54400.0
2010-10-04 10:25:00,21.94,21.95,21.93,21.93,32800.0,14.4472,14.4538,14.4406,14.4406,32800.0
2010-10-04 10:30:00,21.94,21.95,21.92,21.92,26500.0,14.4472,14.4538,14.434,14.434,26500.0
2010-10-04 10:35:00,21.91,21.91,21.89,21.89,27200.0,14.4274,14.4274,14.4143,14.4143,27200.0
2010-10-04 10:40:00,21.88,21.88,21.85,21.85,31700.0,14.4077,14.4077,14.3879,14.3879,31700.0
2010-10-04 10:45:00,21.85,21.86,21.84,21.84,33200.0,14.3879,14.3945,14.3813,14.3813,33200.0
2010-10-04 10:50:00,21.85,21.86,21.84,21.85,46200.0,14.3879,14.3945,14.3813,14.3879,46200.0
2010-10-04 10:55:00,21.84,21.85,21.83,21.84,35900.0,14.3813,14.3879,14.3747,14.3813,35900.0
2010-10-04 11:00:00,21.85,21.85,21.83,21.83,17400.0,14.3879,14.3879,14.3747,14.3747,17400.0
2010-10-04 11:05:00,21.82,21.82,21.8,21.82,40000.0,14.3682,14.3682,14.355,14.3682,40000.0
2010-10-04 11:10:00,21.83,21.84,21.81,21.81,28100.0,14.3747,14.3813,14.3616,14.3616,28100.0
2010-10-04 11:15:00,21.81,21.81,21.76,21.76,54700.0,14.3616,14.3616,14.3286,14.3286,54700.0
2010-10-04 11:20:00,21.76,21.76,21.71,21.71,118200.0,14.3286,14.3286,14.2957,14.2957,118200.0
2010-10-04 11:25:00,21.7,21.7,21.66,21.67,44700.0,14.2891,14.2891,14.2628,14.2694,44700.0
2010-10-04 11:30:00,21.67,21.67,21.64,21.66,36100.0,14.2694,14.2694,14.2496,14.2628,36100.0
2010-10-04 11:35:00,21.66,21.7,21.65,21.69,43300.0,14.2628,14.2891,14.2562,14.2826,43300.0
2010-10-04 11:40:00,21.69,21.69,21.68,21.68,10000.0,14.2826,14.2826,14.276,14.276,10000.0
2010-10-04 11:45:00,21.68,21.7,21.66,21.66,44400.0,14.276,14.2891,14.2628,14.2628,44400.0
2010-10-04 11:50:00,21.66,21.67,21.64,21.65,22500.0,14.2628,14.2694,14.2496,14.2562,22500.0
2010-10-04 11:55:00,21.65,21.66,21.58,21.58,90300.0,14.2562,14.2628,14.2101,14.2101,90300.0
2010-10-04 12:00:00,21.58,21.58,21.52,21.52,132000.0,14.2101,14.2101,14.1706,14.1706,132000.0
2010-10-04 12:05:00,21.53,21.53,21.5,21.52,129100.0,14.1772,14.1772,14.1574,14.1706,129100.0
2010-10-04 12:10:00,21.53,21.56,21.53,21.54,105100.0,14.1772,14.197,14.1772,14.1838,105100.0
2010-10-04 12:15:00,21.55,21.59,21.53,21.59,41000.0,14.1904,14.2167,14.1772,14.2167,41000.0
2010-10-04 12:20:00,21.58,21.6,21.58,21.58,22500.0,14.2101,14.2233,14.2101,14.2101,22500.0
2010-10-04 12:25:00,21.59,21.61,21.58,21.59,35600.0,14.2167,14.2299,14.2101,14.2167,35600.0
2010-10-04 12:30:00,21.59,21.61,21.58,21.59,15300.0,14.2167,14.2299,14.2101,14.2167,15300.0
2010-10-04 12:35:00,21.59,21.61,21.57,21.59,53800.0,14.2167,14.2299,14.2035,14.2167,53800.0
2010-10-04 12:40:00,21.6,21.6,21.57,21.57,56700.0,14.2233,14.2233,14.2035,14.2035,56700.0
2010-10-04 12:45:00,21.57,21.6,21.56,21.6,41400.0,14.2035,14.2233,14.197,14.2233,41400.0
2010-10-04 12:50:00,21.6,21.61,21.6,21.61,18000.0,14.2233,14.2299,14.2233,14.2299,18000.0
2010-10-04 12:55:00,21.6,21.61,21.59,21.6,20100.0,14.2233,14.2299,14.2167,14.2233,20100.0
2010-10-04 13:00:00,21.61,21.63,21.6,21.63,77900.0,14.2299,14.243,14.2233,14.243,77900.0
2010-10-04 13:05:00,21.63,21.65,21.63,21.64,51000.0,14.243,14.2562,14.243,14.2496,51000.0
2010-10-04 13:10:00,21.64,21.65,21.63,21.63,56700.0,14.2496,14.2562,14.243,14.243,56700.0
2010-10-04 13:15:00,21.64,21.67,21.64,21.66,18200.0,14.2496,14.2694,14.2496,14.2628,18200.0
2010-10-04 13:20:00,21.65,21.67,21.65,21.67,13000.0,14.2562,14.2694,14.2562,14.2694,13000.0
2010-10-04 13:25:00,21.66,21.67,21.65,21.65,47800.0,14.2628,14.2694,14.2562,14.2562,47800.0
2010-10-04 13:30:00,21.65,21.65,21.6,21.6,42300.0,14.2562,14.2562,14.2233,14.2233,42300.0
2010-10-04 13:35:00,21.6,21.62,21.6,21.61,17200.0,14.2233,14.2365,14.2233,14.2299,17200.0
2010-10-04 13:40:00,21.61,21.65,21.61,21.64,58300.0,14.2299,14.2562,14.2299,14.2496,58300.0
2010-10-04 13:45:00,21.63,21.63,21.61,21.62,15800.0,14.243,14.243,14.2299,14.2365,15800.0
2010-10-04 13:50:00,21.62,21.63,21.6,21.62,35800.0,14.2365,14.243,14.2233,14.2365,35800.0
2010-10-04 13:55:00,21.62,21.65,21.61,21.65,28700.0,14.2365,14.2562,14.2299,14.2562,28700.0
2010-10-04 14:00:00,21.66,21.66,21.62,21.62,19300.0,14.2628,14.2628,14.2365,14.2365,19300.0
2010-10-04 14:05:00,21.62,21.63,21.61,21.63,33200.0,14.2365,14.243,14.2299,14.243,33200.0
2010-10-04 14:10:00,21.63,21.65,21.62,21.62,23700.0,14.243,14.2562,14.2365,14.2365,23700.0
2010-10-04 14:15:00,21.61,21.62,21.6,21.62,49800.0,14.2299,14.2365,14.2233,14.2365,49800.0
2010-10-04 14:20:00,21.62,21.63,21.6,21.62,32400.0,14.2365,14.243,14.2233,14.2365,32400.0
2010-10-04 14:25:00,21.63,21.63,21.6,21.63,29700.0,14.243,14.243,14.2233,14.243,29700.0
2010-10-04 14:30:00,21.62,21.64,21.61,21.64,53200.0,14.2365,14.2496,14.2299,14.2496,53200.0
2010-10-04 14:35:00,21.64,21.68,21.64,21.68,61700.0,14.2496,14.276,14.2496,14.276,61700.0
2010-10-04 14:40:00,21.68,21.7,21.68,21.68,53700.0,14.276,14.2891,14.276,14.276,53700.0
2010-10-04 14:45:00,21.68,21.72,21.68,21.69,37400.0,14.276,14.3023,14.276,14.2826,37400.0
2010-10-04 14:50:00,21.7,21.71,21.69,21.71,12400.0,14.2891,14.2957,14.2826,14.2957,12400.0
2010-10-04 14:55:00,21.7,21.7,21.69,21.69,27900.0,14.2891,14.2891,14.2826,14.2826,27900.0
2010-10-04 15:00:00,21.69,21.75,21.69,21.75,96600.0,14.2826,14.3221,14.2826,14.3221,96600.0
2010-10-04 15:05:00,21.74,21.74,21.73,21.73,22000.0,14.3155,14.3155,14.3089,14.3089,22000.0
2010-10-04 15:10:00,21.73,21.74,21.72,21.72,71100.0,14.3089,14.3155,14.3023,14.3023,71100.0
2010-10-04 15:15:00,21.72,21.73,21.69,21.72,147900.0,14.3023,14.3089,14.2826,14.3023,147900.0
2010-10-04 15:20:00,21.71,21.76,21.7,21.74,64700.0,14.2957,14.3286,14.2891,14.3155,64700.0
2010-10-04 15:25:00,21.74,21.74,21.71,21.71,52700.0,14.3155,14.3155,14.2957,14.2957,52700.0
2010-10-04 15:30:00,21.72,21.74,21.72,21.73,63500.0,14.3023,14.3155,14.3023,14.3089,63500.0
2010-10-04 15:35:00,21.73,21.73,21.71,21.72,71600.0,14.3089,14.3089,14.2957,14.3023,71600.0
2010-10-04 15:40:00,21.72,21.74,21.72,21.73,65300.0,14.3023,14.3155,14.3023,14.3089,65300.0
2010-10-04 15:45:00,21.72,21.73,21.71,21.71,39200.0,14.3023,14.3089,14.2957,14.2957,39200.0
2010-10-04 15:50:00,21.72,21.74,21.72,21.72,97100.0,14.3023,14.3155,14.3023,14.3023,97100.0
2010-10-04 15:55:00,21.73,21.76,21.72,21.75,75200.0,14.3089,14.3286,14.3023,14.3221,75200.0
2010-10-05 09:30:00,22.03,22.03,21.93,21.96,118300.0,14.5064,14.5064,14.4406,14.4603,118300.0
2010-10-05 09:35:00,21.96,21.98,21.89,21.9,237700.0,14.4603,14.4735,14.4143,14.4208,237700.0
2010-10-05 09:40:00,21.89,21.9,21.84,21.9,148800.0,14.4143,14.4208,14.3813,14.4208,148800.0
2010-10-05 09:45:00,21.9,21.92,21.85,21.85,285300.0,14.4208,14.434,14.3879,14.3879,285300.0
2010-10-05 09:50:00,21.85,21.89,21.84,21.86,96700.0,14.3879,14.4143,14.3813,14.3945,96700.0
2010-10-05 09:55:00,21.85,21.95,21.82,21.93,127700.0,14.3879,14.4538,14.3682,14.4406,127700.0
2010-10-05 10:00:00,21.94,21.95,21.84,21.93,390300.0,14.4472,14.4538,14.3813,14.4406,390300.0
2010-10-05 10:05:00,21.93,21.93,21.84,21.85,347900.0,14.4406,14.4406,14.3813,14.3879,347900.0
2010-10-05 10:10:00,21.85,21.88,21.83,21.85,114100.0,14.3879,14.4077,14.3747,14.3879,114100.0
2010-10-05 10:15:00,21.85,21.86,21.82,21.86,205200.0,14.3879,14.3945,14.3682,14.3945,205200.0
2010-10-05 10:20:00,21.86,21.86,21.78,21.8,199100.0,14.3945,14.3945,14.3418,14.355,199100.0
2010-10-05 10:25:00,21.8,21.83,21.8,21.83,200700.0,14.355,14.3747,14.355,14.3747,200700.0
2010-10-05 10:30:00,21.84,21.9,21.84,21.89,152300.0,14.3813,14.4208,14.3813,14.4143,152300.0
2010-10-05 10:35:00,21.9,21.94,21.89,21.93,109700.0,14.4208,14.4472,14.4143,14.4406,109700.0
2010-10-05 10:40:00,21.92,21.94,21.92,21.93,124600.0,14.434,14.4472,14.434,14.4406,124600.0
2010-10-05 10:45:00,21.93,21.93,21.92,21.93,30100.0,14.4406,14.4406,14.434,14.4406,30100.0
2010-10-05 10:50:00,21.92,21.94,21.92,21.94,58700.0,14.434,14.4472,14.434,14.4472,58700.0
2010-10-05 10:55:00,21.94,21.94,21.88,21.88,106800.0,14.4472,14.4472,14.4077,14.4077,106800.0
2010-10-05 11:00:00,21.88,21.89,21.86,21.86,74800.0,14.4077,14.4143,14.3945,14.3945,74800.0
2010-10-05 11:05:00,21.86,21.88,21.85,21.87,92100.0,14.3945,14.4077,14.3879,14.4011,92100.0
2010-10-05 11:10:00,21.87,21.88,21.86,21.87,49700.0,14.4011,14.4077,14.3945,14.4011,49700.0
2010-10-05 11:15:00,21.88,21.9,21.88,21.9,140600.0,14.4077,14.4208,14.4077,14.4208,140600.0
2010-10-05 11:20:00,21.89,21.9,21.87,21.87,105300.0,14.4143,14.4208,14.4011,14.4011,105300.0
2010-10-05 11:25:00,21.87,21.88,21.86,21.87,40300.0,14.4011,14.4077,14.3945,14.4011,40300.0
2010-10-05 11:30:00,21.87,21.89,21.87,21.88,25300.0,14.4011,14.4143,14.4011,14.4077,25300.0
2010-10-05 11:35:00,21.88,21.95,21.88,21.95,119100.0,14.4077,14.4538,14.4077,14.4538,119100.0
2010-10-05 11:40:00,21.96,22.0,21.96,22.0,78500.0,14.4603,14.4867,14.4603,14.4867,78500.0
2010-10-05 11:45:00,22.0,22.0,21.94,21.95,57900.0,14.4867,14.4867,14.4472,14.4538,57900.0
2010-10-05 11:50:00,21.96,21.97,21.95,21.96,114000.0,14.4603,14.4669,14.4538,14.4603,114000.0
2010-10-05 11:55:00,21.97,21.98,21.95,21.95,99600.0,14.4669,14.4735,14.4538,14.4538,99600.0
2010-10-05 12:00:00,21.95,21.95,21.93,21.94,99900.0,14.4538,14.4538,14.4406,14.4472,99900.0
2010-10-05 12:05:00,21.94,21.94,21.92,21.92,41700.0,14.4472,14.4472,14.434,14.434,41700.0
2010-10-05 12:10:00,21.93,21.95,21.93,21.94,56900.0,14.4406,14.4538,14.4406,14.4472,56900.0
2010-10-05 12:15:00,21.95,21.98,21.95,21.97,96000.0,14.4538,14.4735,14.4538,14.4669,96000.0
2010-10-05 12:20:00,21.96,21.99,21.95,21.99,40600.0,14.4603,14.4801,14.4538,14.4801,40600.0
2010-10-05 12:25:00,21.99,21.99,21.98,21.99,20800.0,14.4801,14.4801,14.4735,14.4801,20800.0
2010-10-05 12:30:00,21.98,21.98,21.97,21.98,48700.0,14.4735,14.4735,14.4669,14.4735,48700.0
2010-10-05 12:35:00,21.99,22.0,21.98,21.99,47900.0,14.4801,14.4867,14.4735,14.4801,47900.0
2010-10-05 12:40:00,22.0,22.0,21.98,21.98,88700.0,14.4867,14.4867,14.4735,14.4735,88700.0
2010-10-05 12:45:00,21.98,22.01,21.98,22.01,19500.0,14.4735,14.4933,14.4735,14.4933,19500.0
2010-10-05 12:50:00,22.02,22.03,21.98,21.98,49100.0,14.4999,14.5064,14.4735,14.4735,49100.0
2010-10-05 12:55:00,21.98,22.01,21.97,22.01,49200.0,14.4735,14.4933,14.4669,14.4933,49200.0
2010-10-05 13:00:00,22.01,22.01,22.0,22.01,48600.0,14.4933,14.4933,14.4867,14.4933,48600.0
2010-10-05 13:05:00,22.01,22.04,22.01,22.04,60600.0,14.4933,14.513,14.4933,14.513,60600.0
2010-10-05 13:10:00,22.05,22.08,22.05,22.07,56400.0,14.5196,14.5394,14.5196,14.5328,56400.0
2010-10-05 13:15:00,22.06,22.06,22.01,22.01,32100.0,14.5262,14.5262,14.4933,14.4933,32100.0
2010-10-05 13:20:00,22.0,22.0,21.96,21.96,81500.0,14.4867,14.4867,14.4603,14.4603,81500.0
2010-10-05 13:25:00,21.96,21.96,21.93,21.95,74400.0,14.4603,14.4603,14.4406,14.4538,74400.0
2010-10-05 13:30:00,21.95,21.97,21.94,21.97,45300.0,14.4538,14.4669,14.4472,14.4669,45300.0
2010-10-05 13:35:00,21.98,21.99,21.98,21.98,10200.0,14.4735,14.4801,14.4735,14.4735,10200.0
2010-10-05 13:40:00,21.99,21.99,21.96,21.96,25400.0,14.4801,14.4801,14.4603,14.4603,25400.0
2010-10-05 13:45:00,21.96,21.96,21.94,21.94,28700.0,14.4603,14.4603,14.4472,14.4472,28700.0
2010-10-05 13:50:00,21.94,21.96,21.92,21.93,134300.0,14.4472,14.4603,14.434,14.4406,134300.0
2010-10-05 13:55:00,21.94,21.99,21.94,21.97,35800.0,14.4472,14.4801,14.4472,14.4669,35800.0
2010-10-05 14:00:00,21.97,22.0,21.97,21.97,26000.0,14.4669,14.4867,14.4669,14.4669,26000.0
2010-10-05 14:05:00,21.97,21.98,21.91,21.93,104700.0,14.4669,14.4735,14.4274,14.4406,104700.0
2010-10-05 14:10:00,21.93,21.93,21.9,21.92,21600.0,14.4406,14.4406,14.4208,14.434,21600.0
2010-10-05 14:15:00,21.92,21.93,21.92,21.92,59900.0,14.434,14.4406,14.434,14.434,59900.0
2010-10-05 14:20:00,21.92,21.92,21.91,21.92,11900.0,14.434,14.434,14.4274,14.434,11900.0
2010-10-05 14:25:00,21.93,21.97,21.93,21.97,68800.0,14.4406,14.4669,14.4406,14.4669,68800.0
2010-10-05 14:30:00,21.97,22.0,21.97,21.99,50700.0,14.4669,14.4867,14.4669,14.4801,50700.0
2010-10-05 14:35:00,21.99,22.0,21.98,22.0,148000.0,14.4801,14.4867,14.4735,14.4867,148000.0
2010-10-05 14:40:00,22.0,22.03,21.99,22.02,194200.0,14.4867,14.5064,14.4801,14.4999,194200.0
2010-10-05 14:45:00,22.02,22.02,22.01,22.01,27000.0,14.4999,14.4999,14.4933,14.4933,27000.0
2010-10-05 14:50:00,22.01,22.04,22.01,22.04,117800.0,14.4933,14.513,14.4933,14.513,117800.0
2010-10-05 14:55:00,22.04,22.07,22.04,22.07,104500.0,14.513,14.5328,14.513,14.5328,104500.0
2010-10-05 15:00:00,22.07,22.08,22.05,22.05,58100.0,14.5328,14.5394,14.5196,14.5196,58100.0
2010-10-05 15:05:00,22.05,22.05,22.03,22.03,79300.0,14.5196,14.5196,14.5064,14.5064,79300.0
2010-10-05 15:10:00,22.03,22.1,22.03,22.1,103000.0,14.5064,14.5525,14.5064,14.5525,103000.0
2010-10-05 15:15:00,22.1,22.11,22.09,22.09,56700.0,14.5525,14.5591,14.5459,14.5459,56700.0
2010-10-05 15:20:00,22.1,22.11,22.09,22.11,106300.0,14.5525,14.5591,14.5459,14.5591,106300.0
2010-10-05 15:25:00,22.11,22.11,22.08,22.08,100600.0,14.5591,14.5591,14.5394,14.5394,100600.0
2010-10-05 15:30:00,22.08,22.09,22.05,22.06,141400.0,14.5394,14.5459,14.5196,14.5262,141400.0
2010-10-05 15:35:00,22.06,22.06,22.05,22.05,31800.0,14.5262,14.5262,14.5196,14.5196,31800.0
2010-10-05 15:40:00,22.05,22.05,22.03,22.03,224500.0,14.5196,14.5196,14.5064,14.5064,224500.0
2010-10-05 15:45:00,22.03,22.05,22.02,22.02,155800.0,14.5064,14.5196,14.4999,14.4999,155800.0
2010-10-05 15:50:00,22.02,22.05,22.02,22.04,227200.0,14.4999,14.5196,14.4999,14.513,227200.0
2010-10-05 15:55:00,22.05,22.05,21.98,22.03,310600.0,14.5196,14.5196,14.4735,14.5064,310600.0
2010-10-06 09:30:00,22.03,22.13,22.02,22.1,107300.0,14.5064,14.5723,14.4999,14.5525,107300.0
2010-10-06 09:35:00,22.1,22.2,22.1,22.16,104300.0,14.5525,14.6184,14.5525,14.592,104300.0
2010-10-06 09:40:00,22.17,22.2,22.08,22.12,277700.0,14.5986,14.6184,14.5394,14.5657,277700.0
2010-10-06 09:45:00,22.13,22.17,22.08,22.14,129600.0,14.5723,14.5986,14.5394,14.5789,129600.0
2010-10-06 09:50:00,22.14,22.17,22.12,22.15,173800.0,14.5789,14.5986,14.5657,14.5855,173800.0
2010-10-06 09:55:00,22.15,22.17,22.13,22.17,54000.0,14.5855,14.5986,14.5723,14.5986,54000.0
2010-10-06 10:00:00,22.17,22.26,22.17,22.26,94800.0,14.5986,14.6579,14.5986,14.6579,94800.0
2010-10-06 10:05:00,22.25,22.26,22.21,22.23,131300.0,14.6513,14.6579,14.625,14.6381,131300.0
2010-10-06 10:10:00,22.23,22.27,22.23,22.26,111100.0,14.6381,14.6645,14.6381,14.6579,111100.0
2010-10-06 10:15:00,22.25,22.28,22.21,22.21,235700.0,14.6513,14.6711,14.625,14.625,235700.0
2010-10-06 10:20:00,22.21,22.21,22.15,22.15,111500.0,14.625,14.625,14.5855,14.5855,111500.0
2010-10-06 10:25:00,22.15,22.17,22.09,22.17,143200.0,14.5855,14.5986,14.5459,14.5986,143200.0
2010-10-06 10:30:00,22.17,22.19,22.16,22.18,93300.0,14.5986,14.6118,14.592,14.6052,93300.0
2010-10-06 10:35:00,22.17,22.17,22.15,22.15,87400.0,14.5986,14.5986,14.5855,14.5855,87400.0
2010-10-06 10:40:00,22.15,22.23,22.15,22.21,186500.0,14.5855,14.6381,14.5855,14.625,186500.0
2010-10-06 10:45:00,22.22,22.26,22.22,22.26,89000.0,14.6316,14.6579,14.6316,14.6579,89000.0
2010-10-06 10:50:00,22.26,22.26,22.18,22.19,78900.0,14.6579,14.6579,14.6052,14.6118,78900.0
2010-10-06 10:55:00,22.2,22.21,22.16,22.18,94400.0,14.6184,14.625,14.592,14.6052,94400.0
2010-10-06 11:00:00,22.18,22.19,22.13,22.13,87300.0,14.6052,14.6118,14.5723,14.5723,87300.0
2010-10-06 11:05:00,22.12,22.18,22.12,22.16,72300.0,14.5657,14.6052,14.5657,14.592,72300.0
2010-10-06 11:10:00,22.17,22.2,22.16,22.2,79700.0,14.5986,14.6184,14.592,14.6184,79700.0
2010-10-06 11:15:00,22.2,22.2,22.17,22.17,77400.0,14.6184,14.6184,14.5986,14.5986,77400.0
2010-10-06 11:20:00,22.17,22.22,22.16,22.22,78300.0,14.5986,14.6316,14.592,14.6316,78300.0
2010-10-06 11:25:00,22.21,22.3,22.21,22.3,215500.0,14.625,14.6842,14.625,14.6842,215500.0
2010-10-06 11:30:00,22.29,22.39,22.29,22.37,190200.0,14.6776,14.7435,14.6776,14.7303,190200.0
2010-10-06 11:35:00,22.38,22.39,22.38,22.39,120500.0,14.7369,14.7435,14.7369,14.7435,120500.0
2010-10-06 11:40:00,22.38,22.4,22.36,22.38,87000.0,14.7369,14.7501,14.7237,14.7369,87000.0
2010-10-06 11:45:00,22.38,22.38,22.31,22.31,79100.0,14.7369,14.7369,14.6908,14.6908,79100.0
2010-10-06 11:50:00,22.32,22.36,22.32,22.36,50300.0,14.6974,14.7237,14.6974,14.7237,50300.0
2010-10-06 11:55:00,22.36,22.37,22.33,22.33,49200.0,14.7237,14.7303,14.704,14.704,49200.0
2010-10-06 12:00:00,22.33,22.36,22.33,22.35,30200.0,14.704,14.7237,14.704,14.7172,30200.0
2010-10-06 12:05:00,22.34,22.36,22.33,22.36,46700.0,14.7106,14.7237,14.704,14.7237,46700.0
2010-10-06 12:10:00,22.35,22.35,22.33,22.33,13200.0,14.7172,14.7172,14.704,14.704,13200.0
2010-10-06 12:15:00,22.33,22.33,22.29,22.29,48900.0,14.704,14.704,14.6776,14.6776,48900.0
2010-10-06 12:20:00,22.29,22.29,22.25,22.25,66400.0,14.6776,14.6776,14.6513,14.6513,66400.0
2010-10-06 12:25:00,22.25,22.3,22.18,22.19,206900.0,14.6513,14.6842,14.6052,14.6118,206900.0
2010-10-06 12:30:00,22.19,22.19,22.16,22.18,115900.0,14.6118,14.6118,14.592,14.6052,115900.0
2010-10-06 12:35:00,22.19,22.21,22.19,22.2,23400.0,14.6118,14.625,14.6118,14.6184,23400.0
2010-10-06 12:40:00,22.21,22.25,22.21,22.25,77000.0,14.625,14.6513,14.625,14.6513,77000.0
2010-10-06 12:45:00,22.25,22.28,22.25,22.26,100200.0,14.6513,14.6711,14.6513,14.6579,100200.0
2010-10-06 12:50:00,22.26,22.26,22.25,22.26,7000.0,14.6579,14.6579,14.6513,14.6579,7000.0
2010-10-06 12:55:00,22.26,22.28,22.24,22.24,61400.0,14.6579,14.6711,14.6447,14.6447,61400.0
2010-10-06 13:00:00,22.24,22.24,22.23,22.23,48200.0,14.6447,14.6447,14.6381,14.6381,48200.0
2010-10-06 13:05:00,22.23,22.23,22.2,22.21,121700.0,14.6381,14.6381,14.6184,14.625,121700.0
2010-10-06 13:10:00,22.2,22.22,22.2,22.2,59400.0,14.6184,14.6316,14.6184,14.6184,59400.0
2010-10-06 13:15:00,22.2,22.22,22.18,22.18,145700.0,14.6184,14.6316,14.6052,14.6052,145700.0
2010-10-06 13:20:00,22.18,22.19,22.16,22.18,59900.0,14.6052,14.6118,14.592,14.6052,59900.0
2010-10-06 13:25:00,22.17,22.2,22.17,22.2,115400.0,14.5986,14.6184,14.5986,14.6184,115400.0
2010-10-06 13:30:00,22.21,22.23,22.19,22.2,112200.0,14.625,14.6381,14.6118,14.6184,112200.0
2010-10-06 13:35:00,22.2,22.24,22.2,22.24,88900.0,14.6184,14.6447,14.6184,14.6447,88900.0
2010-10-06 13:40:00,22.23,22.23,22.21,22.21,67400.0,14.6381,14.6381,14.625,14.625,67400.0
2010-10-06 13:45:00,22.2,22.21,22.2,22.21,39900.0,14.6184,14.625,14.6184,14.625,39900.0
2010-10-06 13:50:00,22.22,22.22,22.18,22.2,42000.0,14.6316,14.6316,14.6052,14.6184,42000.0
2010-10-06 13:55:00,22.19,22.26,22.19,22.26,77700.0,14.6118,14.6579,14.6118,14.6579,77700.0
2010-10-06 14:00:00,22.26,22.26,22.22,22.22,48300.0,14.6579,14.6579,14.6316,14.6316,48300.0
2010-10-06 14:05:00,22.22,22.24,22.21,22.21,81500.0,14.6316,14.6447,14.625,14.625,81500.0
2010-10-06 14:10:00,22.21,22.21,22.17,22.2,56700.0,14.625,14.625,14.5986,14.6184,56700.0
2010-10-06 14:15:00,22.2,22.22,22.19,22.22,46900.0,14.6184,14.6316,14.6118,14.6316,46900.0
2010-10-06 14:20:00,22.23,22.25,22.21,22.24,51200.0,14.6381,14.6513,14.625,14.6447,51200.0
2010-10-06 14:25:00,22.23,22.25,22.23,22.25,39000.0,14.6381,14.6513,14.6381,14.6513,39000.0
2010-10-06 14:30:00,22.25,22.25,22.23,22.25,64000.0,14.6513,14.6513,14.6381,14.6513,64000.0
2010-10-06 14:35:00,22.26,22.3,22.25,22.3,71000.0,14.6579,14.6842,14.6513,14.6842,71000.0
2010-10-06 14:40:00,22.3,22.3,22.26,22.26,62800.0,14.6842,14.6842,14.6579,14.6579,62800.0
2010-10-06 14:45:00,22.27,22.28,22.25,22.28,67100.0,14.6645,14.6711,14.6513,14.6711,67100.0
2010-10-06 14:50:00,22.28,22.28,22.26,22.28,28300.0,14.6711,14.6711,14.6579,14.6711,28300.0
2010-10-06 14:55:00,22.27,22.31,22.26,22.29,66400.0,14.6645,14.6908,14.6579,14.6776,66400.0
2010-10-06 15:00:00,22.29,22.3,22.27,22.27,68500.0,14.6776,14.6842,14.6645,14.6645,68500.0
2010-10-06 15:05:00,22.26,22.29,22.26,22.27,53500.0,14.6579,14.6776,14.6579,14.6645,53500.0
2010-10-06 15:10:00,22.26,22.27,22.24,22.27,74800.0,14.6579,14.6645,14.6447,14.6645,74800.0
2010-10-06 15:15:00,22.28,22.28,22.24,22.25,49300.0,14.6711,14.6711,14.6447,14.6513,49300.0
2010-10-06 15:20:00,22.24,22.26,22.23,22.25,72600.0,14.6447,14.6579,14.6381,14.6513,72600.0
2010-10-06 15:25:00,22.26,22.27,22.25,22.27,52600.0,14.6579,14.6645,14.6513,14.6645,52600.0
2010-10-06 15:30:00,22.26,22.26,22.23,22.23,201500.0,14.6579,14.6579,14.6381,14.6381,201500.0
2010-10-06 15:35:00,22.23,22.26,22.23,22.26,118300.0,14.6381,14.6579,14.6381,14.6579,118300.0
2010-10-06 15:40:00,22.26,22.29,22.25,22.27,80300.0,14.6579,14.6776,14.6513,14.6645,80300.0
2010-10-06 15:45:00,22.28,22.3,22.28,22.28,116700.0,14.6711,14.6842,14.6711,14.6711,116700.0
2010-10-06 15:50:00,22.28,22.3,22.25,22.25,240000.0,14.6711,14.6842,14.6513,14.6513,240000.0
2010-10-06 15:55:00,22.25,22.3,22.25,22.3,227700.0,14.6513,14.6842,14.6513,14.6842,227700.0
2010-10-07 09:30:00,22.47,22.5,22.44,22.46,112200.0,14.7962,14.8159,14.7764,14.7896,112200.0
2010-10-07 09:35:00,22.45,22.47,22.33,22.34,159100.0,14.783,14.7962,14.704,14.7106,159100.0
2010-10-07 09:40:00,22.34,22.38,22.31,22.36,102000.0,14.7106,14.7369,14.6908,14.7237,102000.0
2010-10-07 09:45:00,22.36,22.37,22.3,22.31,197600.0,14.7237,14.7303,14.6842,14.6908,197600.0
2010-10-07 09:50:00,22.3,22.35,22.25,22.29,159200.0,14.6842,14.7172,14.6513,14.6776,159200.0
2010-10-07 09:55:00,22.3,22.3,22.26,22.26,53700.0,14.6842,14.6842,14.6579,14.6579,53700.0
2010-10-07 10:00:00,22.26,22.28,22.22,22.28,141200.0,14.6579,14.6711,14.6316,14.6711,141200.0
2010-10-07 10:05:00,22.28,22.33,22.28,22.32,44500.0,14.6711,14.704,14.6711,14.6974,44500.0
2010-10-07 10:10:00,22.32,22.38,22.32,22.37,60700.0,14.6974,14.7369,14.6974,14.7303,60700.0
2010-10-07 10:15:00,22.37,22.38,22.31,22.38,84800.0,14.7303,14.7369,14.6908,14.7369,84800.0
2010-10-07 10:20:00,22.39,22.48,22.39,22.46,190800.0,14.7435,14.8028,14.7435,14.7896,190800.0
2010-10-07 10:25:00,22.45,22.48,22.44,22.48,47700.0,14.783,14.8028,14.7764,14.8028,47700.0
2010-10-07 10:30:00,22.48,22.49,22.47,22.48,126900.0,14.8028,14.8093,14.7962,14.8028,126900.0
2010-10-07 10:35:00,22.48,22.49,22.42,22.42,60700.0,14.8028,14.8093,14.7632,14.7632,60700.0
2010-10-07 10:40:00,22.42,22.42,22.37,22.37,119000.0,14.7632,14.7632,14.7303,14.7303,119000.0
2010-10-07 10:45:00,22.38,22.41,22.38,22.41,41100.0,14.7369,14.7567,14.7369,14.7567,41100.0
2010-10-07 10:50:00,22.42,22.44,22.42,22.42,22300.0,14.7632,14.7764,14.7632,14.7632,22300.0
2010-10-07 10:55:00,22.42,22.44,22.38,22.39,39000.0,14.7632,14.7764,14.7369,14.7435,39000.0
2010-10-07 11:00:00,22.38,22.38,22.35,22.35,14700.0,14.7369,14.7369,14.7172,14.7172,14700.0
2010-10-07 11:05:00,22.35,22.35,22.32,22.34,39200.0,14.7172,14.7172,14.6974,14.7106,39200.0
2010-10-07 11:10:00,22.33,22.35,22.32,22.34,47700.0,14.704,14.7172,14.6974,14.7106,47700.0
2010-10-07 11:15:00,22.34,22.36,22.32,22.32,49700.0,14.7106,14.7237,14.6974,14.6974,49700.0
2010-10-07 11:20:00,22.32,22.33,22.31,22.32,31700.0,14.6974,14.704,14.6908,14.6974,31700.0
2010-10-07 11:25:00,22.32,22.32,22.29,22.3,31300.0,14.6974,14.6974,14.6776,14.6842,31300.0
2010-10-07 11:30:00,22.3,22.35,22.3,22.35,29600.0,14.6842,14.7172,14.6842,14.7172,29600.0
2010-10-07 11:35:00,22.35,22.37,22.32,22.33,33700.0,14.7172,14.7303,14.6974,14.704,33700.0
2010-10-07 11:40:00,22.33,22.34,22.32,22.32,18900.0,14.704,14.7106,14.6974,14.6974,18900.0
2010-10-07 11:45:00,22.32,22.34,22.27,22.27,56400.0,14.6974,14.7106,14.6645,14.6645,56400.0
2010-10-07 11:50:00,22.26,22.29,22.26,22.28,29500.0,14.6579,14.6776,14.6579,14.6711,29500.0
2010-10-07 11:55:00,22.28,22.29,22.26,22.28,13100.0,14.6711,14.6776,14.6579,14.6711,13100.0
2010-10-07 12:00:00,22.28,22.28,22.26,22.26,15000.0,14.6711,14.6711,14.6579,14.6579,15000.0
2010-10-07 12:05:00,22.26,22.28,22.25,22.28,22100.0,14.6579,14.6711,14.6513,14.6711,22100.0
2010-10-07 12:10:00,22.29,22.29,22.27,22.27,28400.0,14.6776,14.6776,14.6645,14.6645,28400.0
2010-10-07 12:15:00,22.27,22.27,22.21,22.21,59500.0,14.6645,14.6645,14.625,14.625,59500.0
2010-10-07 12:20:00,22.21,22.22,22.19,22.21,91900.0,14.625,14.6316,14.6118,14.625,91900.0
2010-10-07 12:25:00,22.2,22.2,22.18,22.18,20600.0,14.6184,14.6184,14.6052,14.6052,20600.0
2010-10-07 12:30:00,22.18,22.18,22.15,22.15,31900.0,14.6052,14.6052,14.5855,14.5855,31900.0
2010-10-07 12:35:00,22.16,22.17,22.12,22.17,107800.0,14.592,14.5986,14.5657,14.5986,107800.0
2010-10-07 12:40:00,22.17,22.19,22.16,22.16,71700.0,14.5986,14.6118,14.592,14.592,71700.0
2010-10-07 12:45:00,22.16,22.17,22.15,22.16,67700.0,14.592,14.5986,14.5855,14.592,67700.0
2010-10-07 12:50:00,22.16,22.18,22.16,22.17,10700.0,14.592,14.6052,14.592,14.5986,10700.0
2010-10-07 12:55:00,22.17,22.19,22.17,22.19,9800.0,14.5986,14.6118,14.5986,14.6118,9800.0
2010-10-07 13:00:00,22.18,22.19,22.17,22.18,26700.0,14.6052,14.6118,14.5986,14.6052,26700.0
2010-10-07 13:05:00,22.18,22.25,22.18,22.25,27200.0,14.6052,14.6513,14.6052,14.6513,27200.0
2010-10-07 13:10:00,22.25,22.26,22.24,22.25,75300.0,14.6513,14.6579,14.6447,14.6513,75300.0
2010-10-07 13:15:00,22.25,22.26,22.24,22.25,30700.0,14.6513,14.6579,14.6447,14.6513,30700.0
2010-10-07 13:20:00,22.24,22.27,22.24,22.26,52000.0,14.6447,14.6645,14.6447,14.6579,52000.0
2010-10-07 13:25:00,22.26,22.26,22.23,22.23,13000.0,14.6579,14.6579,14.6381,14.6381,13000.0
2010-10-07 13:30:00,22.24,22.24,22.22,22.22,27200.0,14.6447,14.6447,14.6316,14.6316,27200.0
2010-10-07 13:35:00,22.21,22.21,22.18,22.2,40100.0,14.625,14.625,14.6052,14.6184,40100.0
2010-10-07 13:40:00,22.21,22.24,22.2,22.24,30200.0,14.625,14.6447,14.6184,14.6447,30200.0
2010-10-07 13:45:00,22.24,22.24,22.22,22.22,18100.0,14.6447,14.6447,14.6316,14.6316,18100.0
2010-10-07 13:50:00,22.22,22.23,22.2,22.22,44600.0,14.6316,14.6381,14.6184,14.6316,44600.0
2010-10-07 13:55:00,22.23,22.29,22.23,22.27,30900.0,14.6381,14.6776,14.6381,14.6645,30900.0
2010-10-07 14:00:00,22.27,22.3,22.24,22.24,114900.0,14.6645,14.6842,14.6447,14.6447,114900.0
2010-10-07 14:05:00,22.24,22.27,22.21,22.27,109000.0,14.6447,14.6645,14.625,14.6645,109000.0
2010-10-07 14:10:00,22.26,22.31,22.26,22.31,45300.0,14.6579,14.6908,14.6579,14.6908,45300.0
2010-10-07 14:15:00,22.32,22.34,22.31,22.32,116200.0,14.6974,14.7106,14.6908,14.6974,116200.0
2010-10-07 14:20:00,22.33,22.36,22.33,22.36,71800.0,14.704,14.7237,14.704,14.7237,71800.0
2010-10-07 14:25:00,22.35,22.35,22.33,22.33,42400.0,14.7172,14.7172,14.704,14.704,42400.0
2010-10-07 14:30:00,22.34,22.36,22.31,22.31,67700.0,14.7106,14.7237,14.6908,14.6908,67700.0
2010-10-07 14:35:00,22.31,22.34,22.31,22.34,14800.0,14.6908,14.7106,14.6908,14.7106,14800.0
2010-10-07 14:40:00,22.34,22.35,22.33,22.33,33800.0,14.7106,14.7172,14.704,14.704,33800.0
2010-10-07 14:45:00,22.33,22.34,22.31,22.32,45300.0,14.704,14.7106,14.6908,14.6974,45300.0
2010-10-07 14:50:00,22.31,22.34,22.3,22.33,80900.0,14.6908,14.7106,14.6842,14.704,80900.0
2010-10-07 14:55:00,22.34,22.35,22.33,22.35,66400.0,14.7106,14.7172,14.704,14.7172,66400.0
2010-10-07 15:00:00,22.35,22.36,22.32,22.34,41900.0,14.7172,14.7237,14.6974,14.7106,41900.0
2010-10-07 15:05:00,22.34,22.37,22.33,22.36,50300.0,14.7106,14.7303,14.704,14.7237,50300.0
2010-10-07 15:10:00,22.35,22.36,22.35,22.35,13000.0,14.7172,14.7237,14.7172,14.7172,13000.0
2010-10-07 15:15:00,22.36,22.38,22.35,22.35,57600.0,14.7237,14.7369,14.7172,14.7172,57600.0
2010-10-07 15:20:00,22.36,22.38,22.35,22.35,20100.0,14.7237,14.7369,14.7172,14.7172,20100.0
2010-10-07 15:25:00,22.35,22.35,22.33,22.35,42200.0,14.7172,14.7172,14.704,14.7172,42200.0
2010-10-07 15:30:00,22.35,22.35,22.32,22.35,46400.0,14.7172,14.7172,14.6974,14.7172,46400.0
2010-10-07 15:35:00,22.35,22.38,22.33,22.38,97000.0,14.7172,14.7369,14.704,14.7369,97000.0
2010-10-07 15:40:00,22.38,22.4,22.37,22.39,56800.0,14.7369,14.7501,14.7303,14.7435,56800.0
2010-10-07 15:45:00,22.39,22.41,22.36,22.38,253200.0,14.7435,14.7567,14.7237,14.7369,253200.0
2010-10-07 15:50:00,22.38,22.39,22.36,22.36,516100.0,14.7369,14.7435,14.7237,14.7237,516100.0
2010-10-07 15:55:00,22.35,22.39,22.33,22.39,299800.0,14.7172,14.7435,14.704,14.7435,299800.0
2010-10-08 09:30:00,22.35,22.36,22.26,22.3,69600.0,14.7172,14.7237,14.6579,14.6842,69600.0
2010-10-08 09:35:00,22.28,22.31,22.25,22.29,102100.0,14.6711,14.6908,14.6513,14.6776,102100.0
2010-10-08 09:40:00,22.29,22.35,22.25,22.34,189700.0,14.6776,14.7172,14.6513,14.7106,189700.0
2010-10-08 09:45:00,22.34,22.36,22.23,22.25,146200.0,14.7106,14.7237,14.6381,14.6513,146200.0
2010-10-08 09:50:00,22.25,22.31,22.25,22.27,115400.0,14.6513,14.6908,14.6513,14.6645,115400.0
2010-10-08 09:55:00,22.26,22.28,22.25,22.26,56100.0,14.6579,14.6711,14.6513,14.6579,56100.0
2010-10-08 10:00:00,22.26,22.28,22.23,22.24,26900.0,14.6579,14.6711,14.6381,14.6447,26900.0
2010-10-08 10:05:00,22.25,22.27,22.21,22.21,95500.0,14.6513,14.6645,14.625,14.625,95500.0
2010-10-08 10:10:00,22.2,22.23,22.2,22.23,77100.0,14.6184,14.6381,14.6184,14.6381,77100.0
2010-10-08 10:15:00,22.23,22.23,22.2,22.2,119100.0,14.6381,14.6381,14.6184,14.6184,119100.0
2010-10-08 10:20:00,22.2,22.2,22.14,22.15,29900.0,14.6184,14.6184,14.5789,14.5855,29900.0
2010-10-08 10:25:00,22.14,22.14,22.09,22.11,75300.0,14.5789,14.5789,14.5459,14.5591,75300.0
2010-10-08 10:30:00,22.1,22.15,22.1,22.12,64400.0,14.5525,14.5855,14.5525,14.5657,64400.0
2010-10-08 10:35:00,22.13,22.16,22.13,22.14,61500.0,14.5723,14.592,14.5723,14.5789,61500.0
2010-10-08 10:40:00,22.15,22.19,22.15,22.18,40000.0,14.5855,14.6118,14.5855,14.6052,40000.0
2010-10-08 10:45:00,22.18,22.19,22.13,22.14,51300.0,14.6052,14.6118,14.5723,14.5789,51300.0
2010-10-08 10:50:00,22.14,22.2,22.14,22.2,33300.0,14.5789,14.6184,14.5789,14.6184,33300.0
2010-10-08 10:55:00,22.2,22.24,22.2,22.23,34100.0,14.6184,14.6447,14.6184,14.6381,34100.0
2010-10-08 11:00:00,22.23,22.26,22.23,22.23,71500.0,14.6381,14.6579,14.6381,14.6381,71500.0
2010-10-08 11:05:00,22.24,22.26,22.24,22.25,29800.0,14.6447,14.6579,14.6447,14.6513,29800.0
2010-10-08 11:10:00,22.24,22.27,22.24,22.25,33200.0,14.6447,14.6645,14.6447,14.6513,33200.0
2010-10-08 11:15:00,22.26,22.32,22.26,22.31,37000.0,14.6579,14.6974,14.6579,14.6908,37000.0
2010-10-08 11:20:00,22.31,22.33,22.31,22.33,37100.0,14.6908,14.704,14.6908,14.704,37100.0
2010-10-08 11:25:00,22.33,22.34,22.32,22.34,50300.0,14.704,14.7106,14.6974,14.7106,50300.0
2010-10-08 11:30:00,22.34,22.4,22.34,22.37,95600.0,14.7106,14.7501,14.7106,14.7303,95600.0
2010-10-08 11:35:00,22.37,22.37,22.33,22.33,68700.0,14.7303,14.7303,14.704,14.704,68700.0
2010-10-08 11:40:00,22.34,22.37,22.34,22.36,22300.0,14.7106,14.7303,14.7106,14.7237,22300.0
2010-10-08 11:45:00,22.35,22.36,22.34,22.35,25300.0,14.7172,14.7237,14.7106,14.7172,25300.0
2010-10-08 11:50:00,22.35,22.36,22.34,22.34,16400.0,14.7172,14.7237,14.7106,14.7106,16400.0
2010-10-08 11:55:00,22.34,22.36,22.34,22.35,26500.0,14.7106,14.7237,14.7106,14.7172,26500.0
2010-10-08 12:00:00,22.36,22.36,22.32,22.33,43700.0,14.7237,14.7237,14.6974,14.704,43700.0
2010-10-08 12:05:00,22.32,22.37,22.32,22.36,52200.0,14.6974,14.7303,14.6974,14.7237,52200.0
2010-10-08 12:10:00,22.36,22.38,22.36,22.38,37700.0,14.7237,14.7369,14.7237,14.7369,37700.0
2010-10-08 12:15:00,22.38,22.38,22.37,22.38,23200.0,14.7369,14.7369,14.7303,14.7369,23200.0
2010-10-08 12:20:00,22.38,22.38,22.37,22.37,20800.0,14.7369,14.7369,14.7303,14.7303,20800.0
2010-10-08 12:25:00,22.37,22.37,22.37,22.37,1600.0,14.7303,14.7303,14.7303,14.7303,1600.0
2010-10-08 12:30:00,22.37,22.38,22.37,22.38,19800.0,14.7303,14.7369,14.7303,14.7369,19800.0
2010-10-08 12:35:00,22.39,22.43,22.39,22.43,26300.0,14.7435,14.7698,14.7435,14.7698,26300.0
2010-10-08 12:40:00,22.43,22.49,22.43,22.49,109700.0,14.7698,14.8093,14.7698,14.8093,109700.0
2010-10-08 12:45:00,22.49,22.5,22.47,22.47,47400.0,14.8093,14.8159,14.7962,14.7962,47400.0
2010-10-08 12:50:00,22.47,22.48,22.46,22.47,37800.0,14.7962,14.8028,14.7896,14.7962,37800.0
2010-10-08 12:55:00,22.48,22.48,22.47,22.48,29200.0,14.8028,14.8028,14.7962,14.8028,29200.0
2010-10-08 13:00:00,22.48,22.48,22.47,22.47,60200.0,14.8028,14.8028,14.7962,14.7962,60200.0
2010-10-08 13:05:00,22.48,22.48,22.45,22.45,37600.0,14.8028,14.8028,14.783,14.783,37600.0
2010-10-08 13:10:00,22.45,22.47,22.44,22.47,96600.0,14.783,14.7962,14.7764,14.7962,96600.0
2010-10-08 13:15:00,22.48,22.48,22.46,22.46,28900.0,14.8028,14.8028,14.7896,14.7896,28900.0
2010-10-08 13:20:00,22.47,22.47,22.44,22.44,26600.0,14.7962,14.7962,14.7764,14.7764,26600.0
2010-10-08 13:25:00,22.44,22.46,22.44,22.46,22500.0,14.7764,14.7896,14.7764,14.7896,22500.0
2010-10-08 13:30:00,22.46,22.46,22.43,22.43,17000.0,14.7896,14.7896,14.7698,14.7698,17000.0
2010-10-08 13:35:00,22.43,22.43,22.43,22.43,22600.0,14.7698,14.7698,14.7698,14.7698,22600.0
2010-10-08 13:40:00,22.42,22.42,22.38,22.38,35900.0,14.7632,14.7632,14.7369,14.7369,35900.0
2010-10-08 13:45:00,22.38,22.38,22.36,22.37,10400.0,14.7369,14.7369,14.7237,14.7303,10400.0
2010-10-08 13:50:00,22.37,22.4,22.37,22.4,39400.0,14.7303,14.7501,14.7303,14.7501,39400.0
2010-10-08 13:55:00,22.39,22.39,22.36,22.38,24500.0,14.7435,14.7435,14.7237,14.7369,24500.0
2010-10-08 14:00:00,22.38,22.4,22.36,22.37,64600.0,14.7369,14.7501,14.7237,14.7303,64600.0
2010-10-08 14:05:00,22.38,22.39,22.36,22.37,38900.0,14.7369,14.7435,14.7237,14.7303,38900.0
2010-10-08 14:10:00,22.37,22.39,22.36,22.38,30000.0,14.7303,14.7435,14.7237,14.7369,30000.0
2010-10-08 14:15:00,22.38,22.39,22.37,22.39,9300.0,14.7369,14.7435,14.7303,14.7435,9300.0
2010-10-08 14:20:00,22.39,22.44,22.39,22.44,40800.0,14.7435,14.7764,14.7435,14.7764,40800.0
2010-10-08 14:25:00,22.43,22.44,22.42,22.43,30800.0,14.7698,14.7764,14.7632,14.7698,30800.0
2010-10-08 14:30:00,22.44,22.44,22.43,22.43,24200.0,14.7764,14.7764,14.7698,14.7698,24200.0
2010-10-08 14:35:00,22.43,22.45,22.42,22.44,35000.0,14.7698,14.783,14.7632,14.7764,35000.0
2010-10-08 14:40:00,22.44,22.47,22.43,22.47,28700.0,14.7764,14.7962,14.7698,14.7962,28700.0
2010-10-08 14:45:00,22.47,22.48,22.45,22.45,97000.0,14.7962,14.8028,14.783,14.783,97000.0
2010-10-08 14:50:00,22.44,22.45,22.43,22.44,42100.0,14.7764,14.783,14.7698,14.7764,42100.0
2010-10-08 14:55:00,22.44,22.45,22.43,22.44,17300.0,14.7764,14.783,14.7698,14.7764,17300.0
2010-10-08 15:00:00,22.43,22.47,22.43,22.47,20800.0,14.7698,14.7962,14.7698,14.7962,20800.0
2010-10-08 15:05:00,22.47,22.49,22.46,22.49,28800.0,14.7962,14.8093,14.7896,14.8093,28800.0
2010-10-08 15:10:00,22.49,22.49,22.47,22.47,66400.0,14.8093,14.8093,14.7962,14.7962,66400.0
2010-10-08 15:15:00,22.48,22.48,22.47,22.47,25900.0,14.8028,14.8028,14.7962,14.7962,25900.0
2010-10-08 15:20:00,22.47,22.48,22.45,22.47,38700.0,14.7962,14.8028,14.783,14.7962,38700.0
2010-10-08 15:25:00,22.46,22.47,22.44,22.45,42300.0,14.7896,14.7962,14.7764,14.783,42300.0
2010-10-08 15:30:00,22.46,22.49,22.46,22.49,35200.0,14.7896,14.8093,14.7896,14.8093,35200.0
2010-10-08 15:35:00,22.49,22.5,22.48,22.49,30400.0,14.8093,14.8159,14.8028,14.8093,30400.0
2010-10-08 15:40:00,22.5,22.52,22.49,22.52,82400.0,14.8159,14.8291,14.8093,14.8291,82400.0
2010-10-08 15:45:00,22.51,22.52,22.48,22.5,93800.0,14.8225,14.8291,14.8028,14.8159,93800.0
2010-10-08 15:50:00,22.5,22.51,22.49,22.51,103700.0,14.8159,14.8225,14.8093,14.8225,103700.0
2010-10-08 15:55:00,22.51,22.51,22.47,22.47,160200.0,14.8225,14.8225,14.7962,14.7962,160200.0
2010-10-11 09:30:00,22.49,22.53,22.46,22.51,60300.0,14.8093,14.8357,14.7896,14.8225,60300.0
2010-10-11 09:35:00,22.5,22.52,22.48,22.52,66000.0,14.8159,14.8291,14.8028,14.8291,66000.0
2010-10-11 09:40:00,22.53,22.58,22.53,22.55,46700.0,14.8357,14.8686,14.8357,14.8489,46700.0
2010-10-11 09:45:00,22.55,22.57,22.48,22.48,74300.0,14.8489,14.862,14.8028,14.8028,74300.0
2010-10-11 09:50:00,22.48,22.49,22.46,22.49,65700.0,14.8028,14.8093,14.7896,14.8093,65700.0
2010-10-11 09:55:00,22.49,22.52,22.48,22.48,44400.0,14.8093,14.8291,14.8028,14.8028,44400.0
2010-10-11 10:00:00,22.49,22.56,22.49,22.52,33300.0,14.8093,14.8554,14.8093,14.8291,33300.0
2010-10-11 10:05:00,22.53,22.58,22.53,22.58,45000.0,14.8357,14.8686,14.8357,14.8686,45000.0
2010-10-11 10:10:00,22.58,22.58,22.54,22.58,49000.0,14.8686,14.8686,14.8423,14.8686,49000.0
2010-10-11 10:15:00,22.58,22.58,22.54,22.56,31700.0,14.8686,14.8686,14.8423,14.8554,31700.0
2010-10-11 10:20:00,22.57,22.61,22.57,22.59,51000.0,14.862,14.8884,14.862,14.8752,51000.0
2010-10-11 10:25:00,22.6,22.63,22.6,22.62,30300.0,14.8818,14.9015,14.8818,14.8949,30300.0
2010-10-11 10:30:00,22.63,22.64,22.59,22.61,100600.0,14.9015,14.9081,14.8752,14.8884,100600.0
2010-10-11 10:35:00,22.61,22.62,22.59,22.62,20400.0,14.8884,14.8949,14.8752,14.8949,20400.0
2010-10-11 10:40:00,22.61,22.64,22.61,22.62,19500.0,14.8884,14.9081,14.8884,14.8949,19500.0
2010-10-11 10:45:00,22.61,22.61,22.56,22.59,67700.0,14.8884,14.8884,14.8554,14.8752,67700.0
2010-10-11 10:50:00,22.58,22.6,22.58,22.6,28800.0,14.8686,14.8818,14.8686,14.8818,28800.0
2010-10-11 10:55:00,22.59,22.61,22.58,22.58,24200.0,14.8752,14.8884,14.8686,14.8686,24200.0
2010-10-11 11:00:00,22.58,22.61,22.58,22.59,49500.0,14.8686,14.8884,14.8686,14.8752,49500.0
2010-10-11 11:05:00,22.58,22.62,22.58,22.61,118400.0,14.8686,14.8949,14.8686,14.8884,118400.0
2010-10-11 11:10:00,22.61,22.65,22.61,22.63,51500.0,14.8884,14.9147,14.8884,14.9015,51500.0
2010-10-11 11:15:00,22.64,22.65,22.59,22.59,43900.0,14.9081,14.9147,14.8752,14.8752,43900.0
2010-10-11 11:20:00,22.59,22.62,22.59,22.6,39200.0,14.8752,14.8949,14.8752,14.8818,39200.0
2010-10-11 11:25:00,22.6,22.61,22.6,22.6,27400.0,14.8818,14.8884,14.8818,14.8818,27400.0
2010-10-11 11:30:00,22.6,22.61,22.59,22.61,22200.0,14.8818,14.8884,14.8752,14.8884,22200.0
2010-10-11 11:35:00,22.61,22.64,22.61,22.62,49200.0,14.8884,14.9081,14.8884,14.8949,49200.0
2010-10-11 11:40:00,22.63,22.63,22.61,22.61,24500.0,14.9015,14.9015,14.8884,14.8884,24500.0
2010-10-11 11:45:00,22.61,22.61,22.6,22.61,12900.0,14.8884,14.8884,14.8818,14.8884,12900.0
2010-10-11 11:50:00,22.61,22.61,22.61,22.61,18400.0,14.8884,14.8884,14.8884,14.8884,18400.0
2010-10-11 11:55:00,22.6,22.6,22.58,22.58,35400.0,14.8818,14.8818,14.8686,14.8686,35400.0
2010-10-11 12:00:00,22.59,22.6,22.58,22.58,50300.0,14.8752,14.8818,14.8686,14.8686,50300.0
2010-10-11 12:05:00,22.58,22.58,22.57,22.58,16400.0,14.8686,14.8686,14.862,14.8686,16400.0
2010-10-11 12:10:00,22.58,22.6,22.58,22.6,16500.0,14.8686,14.8818,14.8686,14.8818,16500.0
2010-10-11 12:15:00,22.6,22.61,22.58,22.58,44400.0,14.8818,14.8884,14.8686,14.8686,44400.0
2010-10-11 12:20:00,22.6,22.61,22.58,22.6,22700.0,14.8818,14.8884,14.8686,14.8818,22700.0
2010-10-11 12:25:00,22.6,22.6,22.59,22.59,17300.0,14.8818,14.8818,14.8752,14.8752,17300.0
2010-10-11 12:30:00,22.59,22.6,22.58,22.6,27800.0,14.8752,14.8818,14.8686,14.8818,27800.0
2010-10-11 12:35:00,22.61,22.63,22.6,22.61,79100.0,14.8884,14.9015,14.8818,14.8884,79100.0
2010-10-11 12:40:00,22.6,22.61,22.59,22.59,53200.0,14.8818,14.8884,14.8752,14.8752,53200.0
2010-10-11 12:45:00,22.58,22.59,22.57,22.57,21600.0,14.8686,14.8752,14.862,14.862,21600.0
2010-10-11 12:50:00,22.57,22.57,22.55,22.55,27400.0,14.862,14.862,14.8489,14.8489,27400.0
2010-10-11 12:55:00,22.56,22.57,22.55,22.56,32600.0,14.8554,14.862,14.8489,14.8554,32600.0
2010-10-11 13:00:00,22.56,22.56,22.53,22.55,42300.0,14.8554,14.8554,14.8357,14.8489,42300.0
2010-10-11 13:05:00,22.55,22.56,22.55,22.56,4500.0,14.8489,14.8554,14.8489,14.8554,4500.0
2010-10-11 13:10:00,22.56,22.57,22.56,22.57,9400.0,14.8554,14.862,14.8554,14.862,9400.0
2010-10-11 13:15:00,22.57,22.57,22.56,22.56,16300.0,14.862,14.862,14.8554,14.8554,16300.0
2010-10-11 13:20:00,22.57,22.57,22.55,22.56,23500.0,14.862,14.862,14.8489,14.8554,23500.0
2010-10-11 13:25:00,22.56,22.56,22.54,22.54,21500.0,14.8554,14.8554,14.8423,14.8423,21500.0
2010-10-11 13:30:00,22.55,22.55,22.53,22.53,23500.0,14.8489,14.8489,14.8357,14.8357,23500.0
2010-10-11 13:35:00,22.53,22.55,22.52,22.55,15900.0,14.8357,14.8489,14.8291,14.8489,15900.0
2010-10-11 13:40:00,22.55,22.56,22.55,22.55,8800.0,14.8489,14.8554,14.8489,14.8489,8800.0
2010-10-11 13:45:00,22.54,22.54,22.51,22.54,25800.0,14.8423,14.8423,14.8225,14.8423,25800.0
2010-10-11 13:50:00,22.54,22.54,22.53,22.53,13200.0,14.8423,14.8423,14.8357,14.8357,13200.0
2010-10-11 13:55:00,22.53,22.55,22.52,22.55,20500.0,14.8357,14.8489,14.8291,14.8489,20500.0
2010-10-11 14:00:00,22.55,22.55,22.52,22.52,15800.0,14.8489,14.8489,14.8291,14.8291,15800.0
2010-10-11 14:05:00,22.52,22.55,22.52,22.55,52500.0,14.8291,14.8489,14.8291,14.8489,52500.0
2010-10-11 14:10:00,22.54,22.54,22.5,22.5,17800.0,14.8423,14.8423,14.8159,14.8159,17800.0
2010-10-11 14:15:00,22.5,22.5,22.47,22.48,67800.0,14.8159,14.8159,14.7962,14.8028,67800.0
2010-10-11 14:20:00,22.48,22.5,22.48,22.5,9700.0,14.8028,14.8159,14.8028,14.8159,9700.0
2010-10-11 14:25:00,22.5,22.5,22.5,22.5,6100.0,14.8159,14.8159,14.8159,14.8159,6100.0
2010-10-11 14:30:00,22.51,22.52,22.5,22.52,5800.0,14.8225,14.8291,14.8159,14.8291,5800.0
2010-10-11 14:35:00,22.52,22.52,22.51,22.51,8000.0,14.8291,14.8291,14.8225,14.8225,8000.0
2010-10-11 14:40:00,22.52,22.52,22.52,22.52,11100.0,14.8291,14.8291,14.8291,14.8291,11100.0
2010-10-11 14:45:00,22.51,22.52,22.51,22.52,2500.0,14.8225,14.8291,14.8225,14.8291,2500.0
2010-10-11 14:50:00,22.51,22.52,22.51,22.52,8900.0,14.8225,14.8291,14.8225,14.8291,8900.0
2010-10-11 14:55:00,22.52,22.52,22.52,22.52,17600.0,14.8291,14.8291,14.8291,14.8291,17600.0
2010-10-11 15:00:00,22.52,22.54,22.52,22.54,26400.0,14.8291,14.8423,14.8291,14.8423,26400.0
2010-10-11 15:05:00,22.54,22.55,22.54,22.54,27800.0,14.8423,14.8489,14.8423,14.8423,27800.0
2010-10-11 15:10:00,22.54,22.54,22.48,22.5,43700.0,14.8423,14.8423,14.8028,14.8159,43700.0
2010-10-11 15:15:00,22.5,22.5,22.49,22.5,8600.0,14.8159,14.8159,14.8093,14.8159,8600.0
2010-10-11 15:20:00,22.49,22.49,22.48,22.48,26200.0,14.8093,14.8093,14.8028,14.8028,26200.0
2010-10-11 15:25:00,22.47,22.48,22.44,22.45,70900.0,14.7962,14.8028,14.7764,14.783,70900.0
2010-10-11 15:30:00,22.45,22.46,22.43,22.43,50100.0,14.783,14.7896,14.7698,14.7698,50100.0
2010-10-11 15:35:00,22.42,22.43,22.39,22.4,14600.0,14.7632,14.7698,14.7435,14.7501,14600.0
2010-10-11 15:40:00,22.39,22.43,22.39,22.43,95900.0,14.7435,14.7698,14.7435,14.7698,95900.0
2010-10-11 15:45:00,22.43,22.46,22.43,22.46,67500.0,14.7698,14.7896,14.7698,14.7896,67500.0
2010-10-11 15:50:00,22.45,22.45,22.43,22.43,44300.0,14.783,14.783,14.7698,14.7698,44300.0
2010-10-11 15:55:00,22.43,22.47,22.43,22.47,58700.0,14.7698,14.7962,14.7698,14.7962,58700.0
2010-10-12 09:30:00,22.38,22.49,22.38,22.39,111900.0,14.7369,14.8093,14.7369,14.7435,111900.0
2010-10-12 09:35:00,22.39,22.4,22.37,22.37,55400.0,14.7435,14.7501,14.7303,14.7303,55400.0
2010-10-12 09:40:00,22.36,22.38,22.36,22.37,61500.0,14.7237,14.7369,14.7237,14.7303,61500.0
2010-10-12 09:45:00,22.36,22.38,22.33,22.33,108400.0,14.7237,14.7369,14.704,14.704,108400.0
2010-10-12 09:50:00,22.33,22.33,22.27,22.27,127900.0,14.704,14.704,14.6645,14.6645,127900.0
2010-10-12 09:55:00,22.28,22.36,22.28,22.34,109400.0,14.6711,14.7237,14.6711,14.7106,109400.0
2010-10-12 10:00:00,22.33,22.36,22.31,22.35,81400.0,14.704,14.7237,14.6908,14.7172,81400.0
2010-10-12 10:05:00,22.36,22.39,22.35,22.36,94300.0,14.7237,14.7435,14.7172,14.7237,94300.0
2010-10-12 10:10:00,22.36,22.38,22.34,22.38,50000.0,14.7237,14.7369,14.7106,14.7369,50000.0
2010-10-12 10:15:00,22.39,22.44,22.36,22.42,116600.0,14.7435,14.7764,14.7237,14.7632,116600.0
2010-10-12 10:20:00,22.42,22.44,22.42,22.42,45500.0,14.7632,14.7764,14.7632,14.7632,45500.0
2010-10-12 10:25:00,22.42,22.43,22.39,22.4,47400.0,14.7632,14.7698,14.7435,14.7501,47400.0
2010-10-12 10:30:00,22.41,22.44,22.4,22.4,30100.0,14.7567,14.7764,14.7501,14.7501,30100.0
2010-10-12 10:35:00,22.4,22.42,22.39,22.42,22900.0,14.7501,14.7632,14.7435,14.7632,22900.0
2010-10-12 10:40:00,22.43,22.49,22.43,22.48,53400.0,14.7698,14.8093,14.7698,14.8028,53400.0
2010-10-12 10:45:00,22.48,22.56,22.48,22.56,52700.0,14.8028,14.8554,14.8028,14.8554,52700.0
2010-10-12 10:50:00,22.56,22.58,22.53,22.58,55000.0,14.8554,14.8686,14.8357,14.8686,55000.0
2010-10-12 10:55:00,22.58,22.59,22.55,22.56,69400.0,14.8686,14.8752,14.8489,14.8554,69400.0
2010-10-12 11:00:00,22.56,22.58,22.54,22.55,46800.0,14.8554,14.8686,14.8423,14.8489,46800.0
2010-10-12 11:05:00,22.56,22.6,22.56,22.58,37800.0,14.8554,14.8818,14.8554,14.8686,37800.0
2010-10-12 11:10:00,22.58,22.58,22.56,22.56,17500.0,14.8686,14.8686,14.8554,14.8554,17500.0
2010-10-12 11:15:00,22.56,22.56,22.52,22.52,53100.0,14.8554,14.8554,14.8291,14.8291,53100.0
2010-10-12 11:20:00,22.53,22.55,22.53,22.53,51700.0,14.8357,14.8489,14.8357,14.8357,51700.0
2010-10-12 11:25:00,22.53,22.55,22.52,22.52,31300.0,14.8357,14.8489,14.8291,14.8291,31300.0
2010-10-12 11:30:00,22.51,22.51,22.49,22.49,34100.0,14.8225,14.8225,14.8093,14.8093,34100.0
2010-10-12 11:35:00,22.49,22.51,22.48,22.5,101000.0,14.8093,14.8225,14.8028,14.8159,101000.0
2010-10-12 11:40:00,22.5,22.51,22.49,22.51,34000.0,14.8159,14.8225,14.8093,14.8225,34000.0
2010-10-12 11:45:00,22.5,22.5,22.49,22.49,14400.0,14.8159,14.8159,14.8093,14.8093,14400.0
2010-10-12 11:50:00,22.48,22.5,22.48,22.49,34600.0,14.8028,14.8159,14.8028,14.8093,34600.0
2010-10-12 11:55:00,22.49,22.49,22.47,22.47,25500.0,14.8093,14.8093,14.7962,14.7962,25500.0
2010-10-12 12:00:00,22.47,22.5,22.46,22.49,99500.0,14.7962,14.8159,14.7896,14.8093,99500.0
2010-10-12 12:05:00,22.49,22.5,22.49,22.49,21200.0,14.8093,14.8159,14.8093,14.8093,21200.0
2010-10-12 12:10:00,22.48,22.49,22.47,22.49,22900.0,14.8028,14.8093,14.7962,14.8093,22900.0
2010-10-12 12:15:00,22.5,22.5,22.5,22.5,3200.0,14.8159,14.8159,14.8159,14.8159,3200.0
2010-10-12 12:20:00,22.5,22.51,22.47,22.48,59500.0,14.8159,14.8225,14.7962,14.8028,59500.0
2010-10-12 12:25:00,22.48,22.49,22.47,22.47,36400.0,14.8028,14.8093,14.7962,14.7962,36400.0
2010-10-12 12:30:00,22.47,22.47,22.47,22.47,8700.0,14.7962,14.7962,14.7962,14.7962,8700.0
2010-10-12 12:35:00,22.47,22.47,22.47,22.47,7000.0,14.7962,14.7962,14.7962,14.7962,7000.0
2010-10-12 12:40:00,22.47,22.47,22.46,22.46,10300.0,14.7962,14.7962,14.7896,14.7896,10300.0
2010-10-12 12:45:00,22.45,22.45,22.45,22.45,6200.0,14.783,14.783,14.783,14.783,6200.0
2010-10-12 12:50:00,22.45,22.46,22.44,22.46,26500.0,14.783,14.7896,14.7764,14.7896,26500.0
2010-10-12 12:55:00,22.46,22.46,22.45,22.45,20100.0,14.7896,14.7896,14.783,14.783,20100.0
2010-10-12 13:00:00,22.45,22.47,22.45,22.47,32100.0,14.783,14.7962,14.783,14.7962,32100.0
2010-10-12 13:05:00,22.47,22.48,22.47,22.48,19300.0,14.7962,14.8028,14.7962,14.8028,19300.0
2010-10-12 13:10:00,22.48,22.5,22.48,22.5,36100.0,14.8028,14.8159,14.8028,14.8159,36100.0
2010-10-12 13:15:00,22.5,22.52,22.5,22.5,28700.0,14.8159,14.8291,14.8159,14.8159,28700.0
2010-10-12 13:20:00,22.51,22.51,22.51,22.51,1100.0,14.8225,14.8225,14.8225,14.8225,1100.0
2010-10-12 13:25:00,22.51,22.52,22.5,22.51,34500.0,14.8225,14.8291,14.8159,14.8225,34500.0
2010-10-12 13:30:00,22.5,22.5,22.5,22.5,6300.0,14.8159,14.8159,14.8159,14.8159,6300.0
2010-10-12 13:35:00,22.5,22.5,22.48,22.48,31800.0,14.8159,14.8159,14.8028,14.8028,31800.0
2010-10-12 13:40:00,22.49,22.49,22.49,22.49,5600.0,14.8093,14.8093,14.8093,14.8093,5600.0
2010-10-12 13:45:00,22.49,22.52,22.49,22.52,16900.0,14.8093,14.8291,14.8093,14.8291,16900.0
2010-10-12 13:50:00,22.51,22.51,22.5,22.5,8300.0,14.8225,14.8225,14.8159,14.8159,8300.0
2010-10-12 13:55:00,22.49,22.52,22.49,22.52,46500.0,14.8093,14.8291,14.8093,14.8291,46500.0
2010-10-12 14:00:00,22.51,22.58,22.48,22.56,214500.0,14.8225,14.8686,14.8028,14.8554,214500.0
2010-10-12 14:05:00,22.56,22.57,22.53,22.56,78700.0,14.8554,14.862,14.8357,14.8554,78700.0
2010-10-12 14:10:00,22.56,22.61,22.56,22.58,131000.0,14.8554,14.8884,14.8554,14.8686,131000.0
2010-10-12 14:15:00,22.59,22.64,22.59,22.61,82900.0,14.8752,14.9081,14.8752,14.8884,82900.0
2010-10-12 14:20:00,22.61,22.61,22.55,22.55,57500.0,14.8884,14.8884,14.8489,14.8489,57500.0
2010-10-12 14:25:00,22.55,22.58,22.55,22.56,52100.0,14.8489,14.8686,14.8489,14.8554,52100.0
2010-10-12 14:30:00,22.57,22.57,22.5,22.51,117700.0,14.862,14.862,14.8159,14.8225,117700.0
2010-10-12 14:35:00,22.52,22.54,22.51,22.53,45400.0,14.8291,14.8423,14.8225,14.8357,45400.0
2010-10-12 14:40:00,22.53,22.56,22.53,22.56,30100.0,14.8357,14.8554,14.8357,14.8554,30100.0
2010-10-12 14:45:00,22.56,22.58,22.56,22.56,45500.0,14.8554,14.8686,14.8554,14.8554,45500.0
2010-10-12 14:50:00,22.56,22.58,22.56,22.58,37000.0,14.8554,14.8686,14.8554,14.8686,37000.0
2010-10-12 14:55:00,22.57,22.61,22.55,22.61,161700.0,14.862,14.8884,14.8489,14.8884,161700.0
2010-10-12 15:00:00,22.6,22.6,22.56,22.58,100300.0,14.8818,14.8818,14.8554,14.8686,100300.0
2010-10-12 15:05:00,22.57,22.65,22.57,22.64,162600.0,14.862,14.9147,14.862,14.9081,162600.0
2010-10-12 15:10:00,22.63,22.66,22.63,22.66,79600.0,14.9015,14.9213,14.9015,14.9213,79600.0
2010-10-12 15:15:00,22.66,22.69,22.65,22.65,128400.0,14.9213,14.941,14.9147,14.9147,128400.0
2010-10-12 15:20:00,22.66,22.72,22.65,22.72,104200.0,14.9213,14.9608,14.9147,14.9608,104200.0
2010-10-12 15:25:00,22.72,22.74,22.71,22.74,111700.0,14.9608,14.974,14.9542,14.974,111700.0
2010-10-12 15:30:00,22.74,22.74,22.7,22.7,71800.0,14.974,14.974,14.9476,14.9476,71800.0
2010-10-12 15:35:00,22.7,22.73,22.7,22.73,271100.0,14.9476,14.9674,14.9476,14.9674,271100.0
2010-10-12 15:40:00,22.73,22.75,22.69,22.7,218100.0,14.9674,14.9805,14.941,14.9476,218100.0
2010-10-12 15:45:00,22.7,22.7,22.68,22.69,137800.0,14.9476,14.9476,14.9345,14.941,137800.0
2010-10-12 15:50:00,22.69,22.69,22.66,22.66,190600.0,14.941,14.941,14.9213,14.9213,190600.0
2010-10-12 15:55:00,22.66,22.66,22.61,22.61,122000.0,14.9213,14.9213,14.8884,14.8884,122000.0
2010-10-13 09:30:00,22.94,22.95,22.85,22.85,80900.0,15.1057,15.1122,15.0464,15.0464,80900.0
2010-10-13 09:35:00,22.85,22.89,22.83,22.86,97200.0,15.0464,15.0727,15.0332,15.053,97200.0
2010-10-13 09:40:00,22.86,22.9,22.85,22.9,66900.0,15.053,15.0793,15.0464,15.0793,66900.0
2010-10-13 09:45:00,22.9,22.96,22.89,22.96,125800.0,15.0793,15.1188,15.0727,15.1188,125800.0
2010-10-13 09:50:00,22.96,22.98,22.94,22.98,118500.0,15.1188,15.132,15.1057,15.132,118500.0
2010-10-13 09:55:00,22.98,23.0,22.97,22.99,55900.0,15.132,15.1452,15.1254,15.1386,55900.0
2010-10-13 10:00:00,22.99,23.05,22.99,23.05,167800.0,15.1386,15.1781,15.1386,15.1781,167800.0
2010-10-13 10:05:00,23.06,23.14,23.06,23.13,316500.0,15.1847,15.2374,15.1847,15.2308,316500.0
2010-10-13 10:10:00,23.14,23.14,23.1,23.1,108300.0,15.2374,15.2374,15.211,15.211,108300.0
2010-10-13 10:15:00,23.1,23.18,23.1,23.15,364900.0,15.211,15.2637,15.211,15.2439,364900.0
2010-10-13 10:20:00,23.15,23.17,23.13,23.17,104700.0,15.2439,15.2571,15.2308,15.2571,104700.0
2010-10-13 10:25:00,23.18,23.19,23.17,23.19,83400.0,15.2637,15.2703,15.2571,15.2703,83400.0
2010-10-13 10:30:00,23.19,23.2,23.17,23.19,112900.0,15.2703,15.2769,15.2571,15.2703,112900.0
2010-10-13 10:35:00,23.19,23.26,23.19,23.21,139000.0,15.2703,15.3164,15.2703,15.2835,139000.0
2010-10-13 10:40:00,23.22,23.24,23.19,23.21,140100.0,15.29,15.3032,15.2703,15.2835,140100.0
2010-10-13 10:45:00,23.22,23.22,23.18,23.19,91900.0,15.29,15.29,15.2637,15.2703,91900.0
2010-10-13 10:50:00,23.19,23.2,23.18,23.18,38900.0,15.2703,15.2769,15.2637,15.2637,38900.0
2010-10-13 10:55:00,23.18,23.27,23.18,23.27,139200.0,15.2637,15.323,15.2637,15.323,139200.0
2010-10-13 11:00:00,23.27,23.31,23.26,23.3,158300.0,15.323,15.3493,15.3164,15.3427,158300.0
2010-10-13 11:05:00,23.31,23.35,23.31,23.33,188700.0,15.3493,15.3756,15.3493,15.3625,188700.0
2010-10-13 11:10:00,23.33,23.36,23.3,23.34,77900.0,15.3625,15.3822,15.3427,15.3691,77900.0
2010-10-13 11:15:00,23.33,23.34,23.32,23.33,88900.0,15.3625,15.3691,15.3559,15.3625,88900.0
2010-10-13 11:20:00,23.33,23.4,23.33,23.36,179600.0,15.3625,15.4086,15.3625,15.3822,179600.0
2010-10-13 11:25:00,23.35,23.35,23.31,23.32,58300.0,15.3756,15.3756,15.3493,15.3559,58300.0
2010-10-13 11:30:00,23.32,23.33,23.3,23.33,105500.0,15.3559,15.3625,15.3427,15.3625,105500.0
2010-10-13 11:35:00,23.33,23.37,23.33,23.33,114900.0,15.3625,15.3888,15.3625,15.3625,114900.0
2010-10-13 11:40:00,23.34,23.35,23.32,23.32,80000.0,15.3691,15.3756,15.3559,15.3559,80000.0
2010-10-13 11:45:00,23.32,23.36,23.32,23.35,56500.0,15.3559,15.3822,15.3559,15.3756,56500.0
2010-10-13 11:50:00,23.34,23.34,23.32,23.32,65900.0,15.3691,15.3691,15.3559,15.3559,65900.0
2010-10-13 11:55:00,23.32,23.33,23.27,23.3,95300.0,15.3559,15.3625,15.323,15.3427,95300.0
2010-10-13 12:00:00,23.3,23.33,23.29,23.3,154500.0,15.3427,15.3625,15.3361,15.3427,154500.0
2010-10-13 12:05:00,23.29,23.3,23.27,23.28,87400.0,15.3361,15.3427,15.323,15.3295,87400.0
2010-10-13 12:10:00,23.28,23.28,23.25,23.25,73100.0,15.3295,15.3295,15.3098,15.3098,73100.0
2010-10-13 12:15:00,23.25,23.26,23.22,23.25,70400.0,15.3098,15.3164,15.29,15.3098,70400.0
2010-10-13 12:20:00,23.25,23.28,23.25,23.26,84800.0,15.3098,15.3295,15.3098,15.3164,84800.0
2010-10-13 12:25:00,23.27,23.31,23.27,23.3,43000.0,15.323,15.3493,15.323,15.3427,43000.0
2010-10-13 12:30:00,23.3,23.32,23.28,23.28,111400.0,15.3427,15.3559,15.3295,15.3295,111400.0
2010-10-13 12:35:00,23.28,23.32,23.28,23.3,37800.0,15.3295,15.3559,15.3295,15.3427,37800.0
2010-10-13 12:40:00,23.3,23.33,23.29,23.33,67900.0,15.3427,15.3625,15.3361,15.3625,67900.0
2010-10-13 12:45:00,23.33,23.33,23.29,23.31,83000.0,15.3625,15.3625,15.3361,15.3493,83000.0
2010-10-13 12:50:00,23.31,23.33,23.3,23.31,143500.0,15.3493,15.3625,15.3427,15.3493,143500.0
2010-10-13 12:55:00,23.31,23.32,23.29,23.29,105300.0,15.3493,15.3559,15.3361,15.3361,105300.0
2010-10-13 13:00:00,23.29,23.29,23.26,23.26,34700.0,15.3361,15.3361,15.3164,15.3164,34700.0
2010-10-13 13:05:00,23.26,23.27,23.26,23.26,47100.0,15.3164,15.323,15.3164,15.3164,47100.0
2010-10-13 13:10:00,23.26,23.26,23.25,23.25,34900.0,15.3164,15.3164,15.3098,15.3098,34900.0
2010-10-13 13:15:00,23.26,23.3,23.26,23.26,40600.0,15.3164,15.3427,15.3164,15.3164,40600.0
2010-10-13 13:20:00,23.26,23.29,23.25,23.26,71600.0,15.3164,15.3361,15.3098,15.3164,71600.0
2010-10-13 13:25:00,23.26,23.28,23.25,23.26,67700.0,15.3164,15.3295,15.3098,15.3164,67700.0
2010-10-13 13:30:00,23.27,23.3,23.26,23.28,55400.0,15.323,15.3427,15.3164,15.3295,55400.0
2010-10-13 13:35:00,23.28,23.31,23.27,23.28,85700.0,15.3295,15.3493,15.323,15.3295,85700.0
2010-10-13 13:40:00,23.28,23.3,23.27,23.29,37400.0,15.3295,15.3427,15.323,15.3361,37400.0
2010-10-13 13:45:00,23.3,23.31,23.25,23.3,176900.0,15.3427,15.3493,15.3098,15.3427,176900.0
2010-10-13 13:50:00,23.3,23.31,23.26,23.28,113400.0,15.3427,15.3493,15.3164,15.3295,113400.0
2010-10-13 13:55:00,23.29,23.31,23.27,23.29,93400.0,15.3361,15.3493,15.323,15.3361,93400.0
2010-10-13 14:00:00,23.3,23.34,23.3,23.32,74000.0,15.3427,15.3691,15.3427,15.3559,74000.0
2010-10-13 14:05:00,23.32,23.33,23.32,23.33,12900.0,15.3559,15.3625,15.3559,15.3625,12900.0
2010-10-13 14:10:00,23.32,23.33,23.3,23.33,31200.0,15.3559,15.3625,15.3427,15.3625,31200.0
2010-10-13 14:15:00,23.33,23.34,23.31,23.32,44400.0,15.3625,15.3691,15.3493,15.3559,44400.0
2010-10-13 14:20:00,23.31,23.32,23.27,23.28,98900.0,15.3493,15.3559,15.323,15.3295,98900.0
2010-10-13 14:25:00,23.28,23.28,23.25,23.25,42700.0,15.3295,15.3295,15.3098,15.3098,42700.0
2010-10-13 14:30:00,23.26,23.27,23.25,23.26,71800.0,15.3164,15.323,15.3098,15.3164,71800.0
2010-10-13 14:35:00,23.26,23.29,23.25,23.25,81000.0,15.3164,15.3361,15.3098,15.3098,81000.0
2010-10-13 14:40:00,23.25,23.27,23.25,23.26,42500.0,15.3098,15.323,15.3098,15.3164,42500.0
2010-10-13 14:45:00,23.27,23.27,23.25,23.26,46700.0,15.323,15.323,15.3098,15.3164,46700.0
2010-10-13 14:50:00,23.26,23.26,23.24,23.26,90600.0,15.3164,15.3164,15.3032,15.3164,90600.0
2010-10-13 14:55:00,23.27,23.28,23.25,23.28,48800.0,15.323,15.3295,15.3098,15.3295,48800.0
2010-10-13 15:00:00,23.28,23.29,23.24,23.25,78300.0,15.3295,15.3361,15.3032,15.3098,78300.0
2010-10-13 15:05:00,23.25,23.29,23.25,23.29,87800.0,15.3098,15.3361,15.3098,15.3361,87800.0
2010-10-13 15:10:00,23.28,23.3,23.25,23.25,159000.0,15.3295,15.3427,15.3098,15.3098,159000.0
2010-10-13 15:15:00,23.24,23.3,23.24,23.3,59000.0,15.3032,15.3427,15.3032,15.3427,59000.0
2010-10-13 15:20:00,23.31,23.33,23.31,23.32,96500.0,15.3493,15.3625,15.3493,15.3559,96500.0
2010-10-13 15:25:00,23.33,23.33,23.26,23.26,77100.0,15.3625,15.3625,15.3164,15.3164,77100.0
2010-10-13 15:30:00,23.26,23.28,23.26,23.27,63700.0,15.3164,15.3295,15.3164,15.323,63700.0
2010-10-13 15:35:00,23.27,23.3,23.26,23.26,48600.0,15.323,15.3427,15.3164,15.3164,48600.0
2010-10-13 15:40:00,23.26,23.32,23.25,23.31,100400.0,15.3164,15.3559,15.3098,15.3493,100400.0
2010-10-13 15:45:00,23.31,23.31,23.25,23.26,145500.0,15.3493,15.3493,15.3098,15.3164,145500.0
2010-10-13 15:50:00,23.26,23.26,23.2,23.2,198900.0,15.3164,15.3164,15.2769,15.2769,198900.0
2010-10-13 15:55:00,23.19,23.28,23.19,23.19,888900.0,15.2703,15.3295,15.2703,15.2703,888900.0
2010-10-14 09:30:00,23.27,23.29,23.23,23.24,85200.0,15.323,15.3361,15.2966,15.3032,85200.0
2010-10-14 09:35:00,23.24,23.29,23.18,23.25,180800.0,15.3032,15.3361,15.2637,15.3098,180800.0
2010-10-14 09:40:00,23.25,23.29,23.2,23.2,103700.0,15.3098,15.3361,15.2769,15.2769,103700.0
2010-10-14 09:45:00,23.21,23.21,23.16,23.16,71500.0,15.2835,15.2835,15.2505,15.2505,71500.0
2010-10-14 09:50:00,23.15,23.2,23.12,23.2,110400.0,15.2439,15.2769,15.2242,15.2769,110400.0
2010-10-14 09:55:00,23.19,23.19,23.09,23.09,51000.0,15.2703,15.2703,15.2044,15.2044,51000.0
2010-10-14 10:00:00,23.1,23.11,23.08,23.1,79400.0,15.211,15.2176,15.1978,15.211,79400.0
2010-10-14 10:05:00,23.1,23.12,23.06,23.06,54900.0,15.211,15.2242,15.1847,15.1847,54900.0
2010-10-14 10:10:00,23.06,23.07,23.04,23.04,40500.0,15.1847,15.1913,15.1715,15.1715,40500.0
2010-10-14 10:15:00,23.03,23.1,23.03,23.09,68500.0,15.1649,15.211,15.1649,15.2044,68500.0
2010-10-14 10:20:00,23.09,23.17,23.09,23.17,46000.0,15.2044,15.2571,15.2044,15.2571,46000.0
2010-10-14 10:25:00,23.16,23.16,23.09,23.1,114900.0,15.2505,15.2505,15.2044,15.211,114900.0
2010-10-14 10:30:00,23.1,23.1,23.04,23.05,102500.0,15.211,15.211,15.1715,15.1781,102500.0
2010-10-14 10:35:00,23.06,23.09,23.05,23.05,138100.0,15.1847,15.2044,15.1781,15.1781,138100.0
2010-10-14 10:40:00,23.05,23.05,23.04,23.04,58000.0,15.1781,15.1781,15.1715,15.1715,58000.0
2010-10-14 10:45:00,23.04,23.07,23.04,23.06,20100.0,15.1715,15.1913,15.1715,15.1847,20100.0
2010-10-14 10:50:00,23.06,23.09,23.06,23.09,37500.0,15.1847,15.2044,15.1847,15.2044,37500.0
2010-10-14 10:55:00,23.08,23.08,23.04,23.04,53700.0,15.1978,15.1978,15.1715,15.1715,53700.0
2010-10-14 11:00:00,23.05,23.06,23.03,23.06,24800.0,15.1781,15.1847,15.1649,15.1847,24800.0
2010-10-14 11:05:00,23.05,23.08,23.04,23.08,38600.0,15.1781,15.1978,15.1715,15.1978,38600.0
2010-10-14 11:10:00,23.08,23.1,23.08,23.1,53700.0,15.1978,15.211,15.1978,15.211,53700.0
2010-10-14 11:15:00,23.1,23.1,23.04,23.04,41800.0,15.211,15.211,15.1715,15.1715,41800.0
2010-10-14 11:20:00,23.04,23.04,22.98,22.98,68900.0,15.1715,15.1715,15.132,15.132,68900.0
2010-10-14 11:25:00,22.99,22.99,22.95,22.98,50300.0,15.1386,15.1386,15.1122,15.132,50300.0
2010-10-14 11:30:00,22.99,23.0,22.98,22.99,40500.0,15.1386,15.1452,15.132,15.1386,40500.0
2010-10-14 11:35:00,22.98,22.99,22.97,22.97,42900.0,15.132,15.1386,15.1254,15.1254,42900.0
2010-10-14 11:40:00,22.97,22.97,22.92,22.92,60200.0,15.1254,15.1254,15.0925,15.0925,60200.0
2010-10-14 11:45:00,22.92,22.92,22.86,22.86,112100.0,15.0925,15.0925,15.053,15.053,112100.0
2010-10-14 11:50:00,22.86,22.92,22.86,22.92,32600.0,15.053,15.0925,15.053,15.0925,32600.0
2010-10-14 11:55:00,22.93,22.93,22.91,22.91,6800.0,15.0991,15.0991,15.0859,15.0859,6800.0
2010-10-14 12:00:00,22.91,22.95,22.91,22.95,45200.0,15.0859,15.1122,15.0859,15.1122,45200.0
2010-10-14 12:05:00,22.95,22.95,22.95,22.95,1000.0,15.1122,15.1122,15.1122,15.1122,1000.0
2010-10-14 12:10:00,22.95,22.97,22.95,22.97,27700.0,15.1122,15.1254,15.1122,15.1254,27700.0
2010-10-14 12:15:00,22.96,22.96,22.93,22.93,26600.0,15.1188,15.1188,15.0991,15.0991,26600.0
2010-10-14 12:20:00,22.93,22.94,22.92,22.94,19800.0,15.0991,15.1057,15.0925,15.1057,19800.0
2010-10-14 12:25:00,22.93,22.93,22.92,22.93,40600.0,15.0991,15.0991,15.0925,15.0991,40600.0
2010-10-14 12:30:00,22.92,22.95,22.92,22.95,15500.0,15.0925,15.1122,15.0925,15.1122,15500.0
2010-10-14 12:35:00,22.96,22.98,22.96,22.96,30300.0,15.1188,15.132,15.1188,15.1188,30300.0
2010-10-14 12:40:00,22.97,22.97,22.95,22.95,12100.0,15.1254,15.1254,15.1122,15.1122,12100.0
2010-10-14 12:45:00,22.95,22.96,22.94,22.96,12400.0,15.1122,15.1188,15.1057,15.1188,12400.0
2010-10-14 12:50:00,22.96,22.98,22.96,22.97,49700.0,15.1188,15.132,15.1188,15.1254,49700.0
2010-10-14 12:55:00,22.97,22.98,22.96,22.96,16400.0,15.1254,15.132,15.1188,15.1188,16400.0
2010-10-14 13:00:00,22.96,22.97,22.95,22.97,19600.0,15.1188,15.1254,15.1122,15.1254,19600.0
2010-10-14 13:05:00,22.97,22.97,22.89,22.9,53100.0,15.1254,15.1254,15.0727,15.0793,53100.0
2010-10-14 13:10:00,22.91,22.92,22.91,22.92,16900.0,15.0859,15.0925,15.0859,15.0925,16900.0
2010-10-14 13:15:00,22.92,22.92,22.88,22.89,65300.0,15.0925,15.0925,15.0662,15.0727,65300.0
2010-10-14 13:20:00,22.88,22.88,22.86,22.88,27500.0,15.0662,15.0662,15.053,15.0662,27500.0
2010-10-14 13:25:00,22.89,22.9,22.89,22.9,7500.0,15.0727,15.0793,15.0727,15.0793,7500.0
2010-10-14 13:30:00,22.9,22.92,22.89,22.92,34000.0,15.0793,15.0925,15.0727,15.0925,34000.0
2010-10-14 13:35:00,22.92,22.98,22.92,22.97,81400.0,15.0925,15.132,15.0925,15.1254,81400.0
2010-10-14 13:40:00,22.97,22.97,22.94,22.95,25100.0,15.1254,15.1254,15.1057,15.1122,25100.0
2010-10-14 13:45:00,22.94,22.96,22.94,22.95,32100.0,15.1057,15.1188,15.1057,15.1122,32100.0
2010-10-14 13:50:00,22.95,22.97,22.93,22.97,18200.0,15.1122,15.1254,15.0991,15.1254,18200.0
2010-10-14 13:55:00,22.98,22.99,22.96,22.97,50700.0,15.132,15.1386,15.1188,15.1254,50700.0
2010-10-14 14:00:00,22.97,22.97,22.93,22.94,47300.0,15.1254,15.1254,15.0991,15.1057,47300.0
2010-10-14 14:05:00,22.94,22.96,22.94,22.94,23700.0,15.1057,15.1188,15.1057,15.1057,23700.0
2010-10-14 14:10:00,22.95,22.95,22.92,22.94,24900.0,15.1122,15.1122,15.0925,15.1057,24900.0
2010-10-14 14:15:00,22.94,22.94,22.9,22.93,51100.0,15.1057,15.1057,15.0793,15.0991,51100.0
2010-10-14 14:20:00,22.94,22.95,22.93,22.93,24000.0,15.1057,15.1122,15.0991,15.0991,24000.0
2010-10-14 14:25:00,22.92,22.94,22.92,22.92,109500.0,15.0925,15.1057,15.0925,15.0925,109500.0
2010-10-14 14:30:00,22.92,22.92,22.89,22.89,17400.0,15.0925,15.0925,15.0727,15.0727,17400.0
2010-10-14 14:35:00,22.89,22.91,22.88,22.91,41100.0,15.0727,15.0859,15.0662,15.0859,41100.0
2010-10-14 14:40:00,22.91,22.92,22.89,22.9,34900.0,15.0859,15.0925,15.0727,15.0793,34900.0
2010-10-14 14:45:00,22.9,22.9,22.88,22.9,41100.0,15.0793,15.0793,15.0662,15.0793,41100.0
2010-10-14 14:50:00,22.9,22.91,22.9,22.91,13400.0,15.0793,15.0859,15.0793,15.0859,13400.0
2010-10-14 14:55:00,22.9,22.9,22.86,22.87,36000.0,15.0793,15.0793,15.053,15.0596,36000.0
2010-10-14 15:00:00,22.87,22.87,22.85,22.86,35700.0,15.0596,15.0596,15.0464,15.053,35700.0
2010-10-14 15:05:00,22.87,22.91,22.86,22.9,50500.0,15.0596,15.0859,15.053,15.0793,50500.0
2010-10-14 15:10:00,22.91,22.91,22.89,22.91,25200.0,15.0859,15.0859,15.0727,15.0859,25200.0
2010-10-14 15:15:00,22.92,22.93,22.91,22.92,34400.0,15.0925,15.0991,15.0859,15.0925,34400.0
2010-10-14 15:20:00,22.92,22.97,22.92,22.97,48600.0,15.0925,15.1254,15.0925,15.1254,48600.0
2010-10-14 15:25:00,22.97,22.98,22.95,22.96,53900.0,15.1254,15.132,15.1122,15.1188,53900.0
2010-10-14 15:30:00,22.96,22.97,22.94,22.97,37400.0,15.1188,15.1254,15.1057,15.1254,37400.0
2010-10-14 15:35:00,22.97,23.0,22.96,22.97,81100.0,15.1254,15.1452,15.1188,15.1254,81100.0
2010-10-14 15:40:00,22.98,22.99,22.98,22.98,33400.0,15.132,15.1386,15.132,15.132,33400.0
2010-10-14 15:45:00,22.99,23.02,22.99,23.02,69000.0,15.1386,15.1583,15.1386,15.1583,69000.0
2010-10-14 15:50:00,23.02,23.06,23.01,23.03,159500.0,15.1583,15.1847,15.1518,15.1649,159500.0
2010-10-14 15:55:00,23.03,23.07,23.02,23.07,274700.0,15.1649,15.1913,15.1583,15.1913,274700.0
2010-10-15 09:30:00,23.25,23.28,23.2,23.24,157400.0,15.3098,15.3295,15.2769,15.3032,157400.0
2010-10-15 09:35:00,23.23,23.26,23.2,23.21,97100.0,15.2966,15.3164,15.2769,15.2835,97100.0
2010-10-15 09:40:00,23.21,23.21,23.15,23.15,93100.0,15.2835,15.2835,15.2439,15.2439,93100.0
2010-10-15 09:45:00,23.14,23.21,23.13,23.17,135000.0,15.2374,15.2835,15.2308,15.2571,135000.0
2010-10-15 09:50:00,23.16,23.21,23.16,23.19,90100.0,15.2505,15.2835,15.2505,15.2703,90100.0
2010-10-15 09:55:00,23.19,23.23,23.15,23.17,128400.0,15.2703,15.2966,15.2439,15.2571,128400.0
2010-10-15 10:00:00,23.17,23.23,23.15,23.17,171100.0,15.2571,15.2966,15.2439,15.2571,171100.0
2010-10-15 10:05:00,23.16,23.18,23.14,23.18,106600.0,15.2505,15.2637,15.2374,15.2637,106600.0
2010-10-15 10:10:00,23.17,23.19,23.13,23.14,110300.0,15.2571,15.2703,15.2308,15.2374,110300.0
2010-10-15 10:15:00,23.14,23.14,23.06,23.07,115600.0,15.2374,15.2374,15.1847,15.1913,115600.0
2010-10-15 10:20:00,23.07,23.09,23.02,23.03,85000.0,15.1913,15.2044,15.1583,15.1649,85000.0
2010-10-15 10:25:00,23.03,23.04,23.0,23.03,82900.0,15.1649,15.1715,15.1452,15.1649,82900.0
2010-10-15 10:30:00,23.03,23.03,23.0,23.03,81000.0,15.1649,15.1649,15.1452,15.1649,81000.0
2010-10-15 10:35:00,23.04,23.08,23.04,23.08,67700.0,15.1715,15.1978,15.1715,15.1978,67700.0
2010-10-15 10:40:00,23.08,23.14,23.08,23.14,59400.0,15.1978,15.2374,15.1978,15.2374,59400.0
2010-10-15 10:45:00,23.15,23.15,23.09,23.09,82700.0,15.2439,15.2439,15.2044,15.2044,82700.0
2010-10-15 10:50:00,23.09,23.12,23.08,23.12,102400.0,15.2044,15.2242,15.1978,15.2242,102400.0
2010-10-15 10:55:00,23.13,23.15,23.11,23.12,41600.0,15.2308,15.2439,15.2176,15.2242,41600.0
2010-10-15 11:00:00,23.13,23.15,23.12,23.13,37000.0,15.2308,15.2439,15.2242,15.2308,37000.0
2010-10-15 11:05:00,23.13,23.21,23.13,23.21,60900.0,15.2308,15.2835,15.2308,15.2835,60900.0
2010-10-15 11:10:00,23.21,23.23,23.17,23.17,61800.0,15.2835,15.2966,15.2571,15.2571,61800.0
2010-10-15 11:15:00,23.17,23.21,23.17,23.19,27100.0,15.2571,15.2835,15.2571,15.2703,27100.0
2010-10-15 11:20:00,23.18,23.18,23.14,23.16,31400.0,15.2637,15.2637,15.2374,15.2505,31400.0
2010-10-15 11:25:00,23.15,23.19,23.15,23.19,20300.0,15.2439,15.2703,15.2439,15.2703,20300.0
2010-10-15 11:30:00,23.19,23.24,23.19,23.24,52600.0,15.2703,15.3032,15.2703,15.3032,52600.0
2010-10-15 11:35:00,23.24,23.25,23.22,23.22,87300.0,15.3032,15.3098,15.29,15.29,87300.0
2010-10-15 11:40:00,23.23,23.24,23.22,23.23,50900.0,15.2966,15.3032,15.29,15.2966,50900.0
2010-10-15 11:45:00,23.23,23.24,23.2,23.2,69600.0,15.2966,15.3032,15.2769,15.2769,69600.0
2010-10-15 11:50:00,23.2,23.22,23.2,23.2,27300.0,15.2769,15.29,15.2769,15.2769,27300.0
2010-10-15 11:55:00,23.21,23.22,23.15,23.16,57500.0,15.2835,15.29,15.2439,15.2505,57500.0
2010-10-15 12:00:00,23.17,23.17,23.13,23.13,50500.0,15.2571,15.2571,15.2308,15.2308,50500.0
2010-10-15 12:05:00,23.13,23.14,23.1,23.14,49400.0,15.2308,15.2374,15.211,15.2374,49400.0
2010-10-15 12:10:00,23.13,23.14,23.12,23.13,33700.0,15.2308,15.2374,15.2242,15.2308,33700.0
2010-10-15 12:15:00,23.13,23.19,23.12,23.17,62000.0,15.2308,15.2703,15.2242,15.2571,62000.0
2010-10-15 12:20:00,23.18,23.2,23.18,23.2,35500.0,15.2637,15.2769,15.2637,15.2769,35500.0
2010-10-15 12:25:00,23.19,23.19,23.17,23.18,56500.0,15.2703,15.2703,15.2571,15.2637,56500.0
2010-10-15 12:30:00,23.19,23.23,23.19,23.21,45700.0,15.2703,15.2966,15.2703,15.2835,45700.0
2010-10-15 12:35:00,23.2,23.2,23.18,23.19,77700.0,15.2769,15.2769,15.2637,15.2703,77700.0
2010-10-15 12:40:00,23.19,23.2,23.18,23.18,42600.0,15.2703,15.2769,15.2637,15.2637,42600.0
2010-10-15 12:45:00,23.18,23.19,23.18,23.19,31300.0,15.2637,15.2703,15.2637,15.2703,31300.0
2010-10-15 12:50:00,23.2,23.21,23.15,23.15,63500.0,15.2769,15.2835,15.2439,15.2439,63500.0
2010-10-15 12:55:00,23.15,23.16,23.15,23.16,40900.0,15.2439,15.2505,15.2439,15.2505,40900.0
2010-10-15 13:00:00,23.16,23.19,23.16,23.16,28800.0,15.2505,15.2703,15.2505,15.2505,28800.0
2010-10-15 13:05:00,23.16,23.19,23.16,23.19,14700.0,15.2505,15.2703,15.2505,15.2703,14700.0
2010-10-15 13:10:00,23.19,23.19,23.15,23.16,26200.0,15.2703,15.2703,15.2439,15.2505,26200.0
2010-10-15 13:15:00,23.16,23.16,23.15,23.15,7400.0,15.2505,15.2505,15.2439,15.2439,7400.0
2010-10-15 13:20:00,23.16,23.19,23.16,23.18,64800.0,15.2505,15.2703,15.2505,15.2637,64800.0
2010-10-15 13:25:00,23.18,23.2,23.18,23.19,44400.0,15.2637,15.2769,15.2637,15.2703,44400.0
2010-10-15 13:30:00,23.2,23.21,23.2,23.2,14700.0,15.2769,15.2835,15.2769,15.2769,14700.0
2010-10-15 13:35:00,23.2,23.2,23.18,23.18,40500.0,15.2769,15.2769,15.2637,15.2637,40500.0
2010-10-15 13:40:00,23.17,23.17,23.14,23.15,40100.0,15.2571,15.2571,15.2374,15.2439,40100.0
2010-10-15 13:45:00,23.15,23.16,23.13,23.15,66800.0,15.2439,15.2505,15.2308,15.2439,66800.0
2010-10-15 13:50:00,23.16,23.19,23.16,23.17,35000.0,15.2505,15.2703,15.2505,15.2571,35000.0
2010-10-15 13:55:00,23.16,23.17,23.15,23.17,45500.0,15.2505,15.2571,15.2439,15.2571,45500.0
2010-10-15 14:00:00,23.17,23.17,23.14,23.15,35800.0,15.2571,15.2571,15.2374,15.2439,35800.0
2010-10-15 14:05:00,23.14,23.19,23.14,23.19,75500.0,15.2374,15.2703,15.2374,15.2703,75500.0
2010-10-15 14:10:00,23.19,23.2,23.18,23.2,23100.0,15.2703,15.2769,15.2637,15.2769,23100.0
2010-10-15 14:15:00,23.2,23.25,23.2,23.24,95600.0,15.2769,15.3098,15.2769,15.3032,95600.0
2010-10-15 14:20:00,23.25,23.28,23.25,23.28,80100.0,15.3098,15.3295,15.3098,15.3295,80100.0
2010-10-15 14:25:00,23.28,23.32,23.27,23.32,77300.0,15.3295,15.3559,15.323,15.3559,77300.0
2010-10-15 14:30:00,23.31,23.32,23.3,23.32,127200.0,15.3493,15.3559,15.3427,15.3559,127200.0
2010-10-15 14:35:00,23.33,23.37,23.33,23.36,82900.0,15.3625,15.3888,15.3625,15.3822,82900.0
2010-10-15 14:40:00,23.36,23.36,23.34,23.34,85100.0,15.3822,15.3822,15.3691,15.3691,85100.0
2010-10-15 14:45:00,23.35,23.35,23.33,23.35,71000.0,15.3756,15.3756,15.3625,15.3756,71000.0
2010-10-15 14:50:00,23.35,23.37,23.34,23.36,101600.0,15.3756,15.3888,15.3691,15.3822,101600.0
2010-10-15 14:55:00,23.36,23.36,23.34,23.36,35000.0,15.3822,15.3822,15.3691,15.3822,35000.0
2010-10-15 15:00:00,23.36,23.36,23.32,23.32,98900.0,15.3822,15.3822,15.3559,15.3559,98900.0
2010-10-15 15:05:00,23.33,23.33,23.3,23.31,101600.0,15.3625,15.3625,15.3427,15.3493,101600.0
2010-10-15 15:10:00,23.31,23.32,23.3,23.32,71000.0,15.3493,15.3559,15.3427,15.3559,71000.0
2010-10-15 15:15:00,23.32,23.33,23.3,23.31,73700.0,15.3559,15.3625,15.3427,15.3493,73700.0
2010-10-15 15:20:00,23.31,23.33,23.3,23.3,65100.0,15.3493,15.3625,15.3427,15.3427,65100.0
2010-10-15 15:25:00,23.31,23.32,23.3,23.31,47800.0,15.3493,15.3559,15.3427,15.3493,47800.0
2010-10-15 15:30:00,23.3,23.35,23.29,23.33,100000.0,15.3427,15.3756,15.3361,15.3625,100000.0
2010-10-15 15:35:00,23.34,23.39,23.34,23.39,95900.0,15.3691,15.402,15.3691,15.402,95900.0
2010-10-15 15:40:00,23.39,23.39,23.35,23.35,53900.0,15.402,15.402,15.3756,15.3756,53900.0
2010-10-15 15:45:00,23.35,23.4,23.35,23.4,157300.0,15.3756,15.4086,15.3756,15.4086,157300.0
2010-10-15 15:50:00,23.39,23.4,23.36,23.38,226000.0,15.402,15.4086,15.3822,15.3954,226000.0
2010-10-15 15:55:00,23.38,23.38,23.34,23.37,208200.0,15.3954,15.3954,15.3691,15.3888,208200.0
2010-10-18 09:30:00,23.38,23.43,23.35,23.37,174500.0,15.3954,15.4283,15.3756,15.3888,174500.0
2010-10-18 09:35:00,23.37,23.4,23.34,23.38,122100.0,15.3888,15.4086,15.3691,15.3954,122100.0
2010-10-18 09:40:00,23.39,23.46,23.39,23.46,141800.0,15.402,15.4481,15.402,15.4481,141800.0
2010-10-18 09:45:00,23.45,23.48,23.41,23.43,149800.0,15.4415,15.4612,15.4151,15.4283,149800.0
2010-10-18 09:50:00,23.43,23.46,23.41,23.46,150600.0,15.4283,15.4481,15.4151,15.4481,150600.0
2010-10-18 09:55:00,23.46,23.48,23.45,23.47,80600.0,15.4481,15.4612,15.4415,15.4547,80600.0
2010-10-18 10:00:00,23.47,23.5,23.45,23.46,71900.0,15.4547,15.4744,15.4415,15.4481,71900.0
2010-10-18 10:05:00,23.47,23.48,23.45,23.45,180100.0,15.4547,15.4612,15.4415,15.4415,180100.0
2010-10-18 10:10:00,23.46,23.5,23.46,23.48,45000.0,15.4481,15.4744,15.4481,15.4612,45000.0
2010-10-18 10:15:00,23.48,23.49,23.46,23.46,67600.0,15.4612,15.4678,15.4481,15.4481,67600.0
2010-10-18 10:20:00,23.47,23.48,23.46,23.48,33600.0,15.4547,15.4612,15.4481,15.4612,33600.0
2010-10-18 10:25:00,23.47,23.47,23.45,23.46,50300.0,15.4547,15.4547,15.4415,15.4481,50300.0
2010-10-18 10:30:00,23.46,23.48,23.41,23.41,59000.0,15.4481,15.4612,15.4151,15.4151,59000.0
2010-10-18 10:35:00,23.41,23.41,23.39,23.41,47500.0,15.4151,15.4151,15.402,15.4151,47500.0
2010-10-18 10:40:00,23.41,23.41,23.4,23.4,51800.0,15.4151,15.4151,15.4086,15.4086,51800.0
2010-10-18 10:45:00,23.41,23.41,23.39,23.41,51600.0,15.4151,15.4151,15.402,15.4151,51600.0
2010-10-18 10:50:00,23.41,23.44,23.4,23.43,30000.0,15.4151,15.4349,15.4086,15.4283,30000.0
2010-10-18 10:55:00,23.42,23.44,23.42,23.43,9600.0,15.4217,15.4349,15.4217,15.4283,9600.0
2010-10-18 11:00:00,23.42,23.42,23.39,23.4,47800.0,15.4217,15.4217,15.402,15.4086,47800.0
2010-10-18 11:05:00,23.4,23.4,23.37,23.38,41800.0,15.4086,15.4086,15.3888,15.3954,41800.0
2010-10-18 11:10:00,23.38,23.38,23.36,23.37,27400.0,15.3954,15.3954,15.3822,15.3888,27400.0
2010-10-18 11:15:00,23.36,23.36,23.34,23.35,16200.0,15.3822,15.3822,15.3691,15.3756,16200.0
2010-10-18 11:20:00,23.35,23.36,23.35,23.35,46700.0,15.3756,15.3822,15.3756,15.3756,46700.0
2010-10-18 11:25:00,23.35,23.37,23.35,23.37,35200.0,15.3756,15.3888,15.3756,15.3888,35200.0
2010-10-18 11:30:00,23.37,23.37,23.35,23.35,23600.0,15.3888,15.3888,15.3756,15.3756,23600.0
2010-10-18 11:35:00,23.34,23.36,23.33,23.36,28000.0,15.3691,15.3822,15.3625,15.3822,28000.0
2010-10-18 11:40:00,23.36,23.36,23.35,23.35,40400.0,15.3822,15.3822,15.3756,15.3756,40400.0
2010-10-18 11:45:00,23.35,23.37,23.35,23.36,8000.0,15.3756,15.3888,15.3756,15.3822,8000.0
2010-10-18 11:50:00,23.36,23.37,23.34,23.35,44100.0,15.3822,15.3888,15.3691,15.3756,44100.0
2010-10-18 11:55:00,23.36,23.36,23.34,23.36,21300.0,15.3822,15.3822,15.3691,15.3822,21300.0
2010-10-18 12:00:00,23.37,23.38,23.37,23.38,22800.0,15.3888,15.3954,15.3888,15.3954,22800.0
2010-10-18 12:05:00,23.38,23.39,23.36,23.39,44000.0,15.3954,15.402,15.3822,15.402,44000.0
2010-10-18 12:10:00,23.38,23.39,23.38,23.38,24100.0,15.3954,15.402,15.3954,15.3954,24100.0
2010-10-18 12:15:00,23.38,23.39,23.36,23.36,48500.0,15.3954,15.402,15.3822,15.3822,48500.0
2010-10-18 12:20:00,23.36,23.39,23.36,23.38,29300.0,15.3822,15.402,15.3822,15.3954,29300.0
2010-10-18 12:25:00,23.37,23.37,23.36,23.36,25500.0,15.3888,15.3888,15.3822,15.3822,25500.0
2010-10-18 12:30:00,23.36,23.36,23.33,23.35,22300.0,15.3822,15.3822,15.3625,15.3756,22300.0
2010-10-18 12:35:00,23.35,23.35,23.33,23.34,15800.0,15.3756,15.3756,15.3625,15.3691,15800.0
2010-10-18 12:40:00,23.34,23.34,23.28,23.29,43600.0,15.3691,15.3691,15.3295,15.3361,43600.0
2010-10-18 12:45:00,23.3,23.3,23.28,23.28,7700.0,15.3427,15.3427,15.3295,15.3295,7700.0
2010-10-18 12:50:00,23.29,23.29,23.29,23.29,10400.0,15.3361,15.3361,15.3361,15.3361,10400.0
2010-10-18 12:55:00,23.28,23.29,23.28,23.29,800.0,15.3295,15.3361,15.3295,15.3361,800.0
2010-10-18 13:00:00,23.29,23.3,23.29,23.29,6000.0,15.3361,15.3427,15.3361,15.3361,6000.0
2010-10-18 13:05:00,23.28,23.3,23.28,23.3,22300.0,15.3295,15.3427,15.3295,15.3427,22300.0
2010-10-18 13:10:00,23.29,23.31,23.29,23.31,20100.0,15.3361,15.3493,15.3361,15.3493,20100.0
2010-10-18 13:15:00,23.31,23.31,23.29,23.3,36700.0,15.3493,15.3493,15.3361,15.3427,36700.0
2010-10-18 13:20:00,23.3,23.3,23.27,23.27,29700.0,15.3427,15.3427,15.323,15.323,29700.0
2010-10-18 13:25:00,23.26,23.27,23.25,23.25,58200.0,15.3164,15.323,15.3098,15.3098,58200.0
2010-10-18 13:30:00,23.25,23.25,23.24,23.24,22000.0,15.3098,15.3098,15.3032,15.3032,22000.0
2010-10-18 13:35:00,23.24,23.25,23.24,23.25,6000.0,15.3032,15.3098,15.3032,15.3098,6000.0
2010-10-18 13:40:00,23.25,23.26,23.24,23.26,62500.0,15.3098,15.3164,15.3032,15.3164,62500.0
2010-10-18 13:45:00,23.26,23.3,23.26,23.3,13700.0,15.3164,15.3427,15.3164,15.3427,13700.0
2010-10-18 13:50:00,23.3,23.32,23.3,23.31,26600.0,15.3427,15.3559,15.3427,15.3493,26600.0
2010-10-18 13:55:00,23.3,23.32,23.3,23.32,35100.0,15.3427,15.3559,15.3427,15.3559,35100.0
2010-10-18 14:00:00,23.31,23.33,23.3,23.3,44700.0,15.3493,15.3625,15.3427,15.3427,44700.0
2010-10-18 14:05:00,23.3,23.31,23.29,23.31,25500.0,15.3427,15.3493,15.3361,15.3493,25500.0
2010-10-18 14:10:00,23.3,23.32,23.3,23.32,33400.0,15.3427,15.3559,15.3427,15.3559,33400.0
2010-10-18 14:15:00,23.32,23.32,23.31,23.31,18900.0,15.3559,15.3559,15.3493,15.3493,18900.0
2010-10-18 14:20:00,23.31,23.32,23.31,23.31,69300.0,15.3493,15.3559,15.3493,15.3493,69300.0
2010-10-18 14:25:00,23.32,23.32,23.31,23.32,25700.0,15.3559,15.3559,15.3493,15.3559,25700.0
2010-10-18 14:30:00,23.32,23.32,23.31,23.32,40200.0,15.3559,15.3559,15.3493,15.3559,40200.0
2010-10-18 14:35:00,23.32,23.32,23.32,23.32,8900.0,15.3559,15.3559,15.3559,15.3559,8900.0
2010-10-18 14:40:00,23.32,23.32,23.31,23.32,10500.0,15.3559,15.3559,15.3493,15.3559,10500.0
2010-10-18 14:45:00,23.32,23.32,23.3,23.3,27000.0,15.3559,15.3559,15.3427,15.3427,27000.0
2010-10-18 14:50:00,23.31,23.31,23.3,23.31,2900.0,15.3493,15.3493,15.3427,15.3493,2900.0
2010-10-18 14:55:00,23.31,23.31,23.29,23.31,18500.0,15.3493,15.3493,15.3361,15.3493,18500.0
2010-10-18 15:00:00,23.31,23.32,23.31,23.32,16000.0,15.3493,15.3559,15.3493,15.3559,16000.0
2010-10-18 15:05:00,23.33,23.33,23.33,23.33,62400.0,15.3625,15.3625,15.3625,15.3625,62400.0
2010-10-18 15:10:00,23.33,23.33,23.32,23.33,23000.0,15.3625,15.3625,15.3559,15.3625,23000.0
2010-10-18 15:15:00,23.33,23.33,23.31,23.31,30000.0,15.3625,15.3625,15.3493,15.3493,30000.0
2010-10-18 15:20:00,23.3,23.31,23.3,23.31,16900.0,15.3427,15.3493,15.3427,15.3493,16900.0
2010-10-18 15:25:00,23.31,23.35,23.31,23.33,104600.0,15.3493,15.3756,15.3493,15.3625,104600.0
2010-10-18 15:30:00,23.33,23.35,23.33,23.35,45600.0,15.3625,15.3756,15.3625,15.3756,45600.0
2010-10-18 15:35:00,23.35,23.37,23.35,23.36,19800.0,15.3756,15.3888,15.3756,15.3822,19800.0
2010-10-18 15:40:00,23.37,23.37,23.36,23.36,1700.0,15.3888,15.3888,15.3822,15.3822,1700.0
2010-10-18 15:45:00,23.36,23.36,23.33,23.33,18400.0,15.3822,15.3822,15.3625,15.3625,18400.0
2010-10-18 15:50:00,23.33,23.35,23.31,23.34,109100.0,15.3625,15.3756,15.3493,15.3691,109100.0
2010-10-18 15:55:00,23.33,23.34,23.29,23.31,201800.0,15.3625,15.3691,15.3361,15.3493,201800.0
2010-10-19 09:30:00,23.1,23.1,22.89,22.97,153400.0,15.211,15.211,15.0727,15.1254,153400.0
2010-10-19 09:35:00,22.98,23.05,22.97,23.01,195300.0,15.132,15.1781,15.1254,15.1518,195300.0
2010-10-19 09:40:00,23.02,23.04,22.94,22.95,111000.0,15.1583,15.1715,15.1057,15.1122,111000.0
2010-10-19 09:45:00,22.95,22.99,22.93,22.97,128900.0,15.1122,15.1386,15.0991,15.1254,128900.0
2010-10-19 09:50:00,22.96,22.96,22.87,22.89,179700.0,15.1188,15.1188,15.0596,15.0727,179700.0
2010-10-19 09:55:00,22.89,22.96,22.89,22.96,64600.0,15.0727,15.1188,15.0727,15.1188,64600.0
2010-10-19 10:00:00,22.95,22.98,22.92,22.98,74100.0,15.1122,15.132,15.0925,15.132,74100.0
2010-10-19 10:05:00,22.97,22.98,22.9,22.97,118700.0,15.1254,15.132,15.0793,15.1254,118700.0
2010-10-19 10:10:00,22.98,22.99,22.95,22.98,169600.0,15.132,15.1386,15.1122,15.132,169600.0
2010-10-19 10:15:00,22.98,23.07,22.98,23.03,111900.0,15.132,15.1913,15.132,15.1649,111900.0
2010-10-19 10:20:00,23.02,23.05,22.99,22.99,105900.0,15.1583,15.1781,15.1386,15.1386,105900.0
2010-10-19 10:25:00,23.0,23.0,22.96,22.98,62100.0,15.1452,15.1452,15.1188,15.132,62100.0
2010-10-19 10:30:00,22.99,23.05,22.99,23.04,96000.0,15.1386,15.1781,15.1386,15.1715,96000.0
2010-10-19 10:35:00,23.05,23.06,22.98,22.99,137900.0,15.1781,15.1847,15.132,15.1386,137900.0
2010-10-19 10:40:00,23.0,23.0,22.97,22.98,72300.0,15.1452,15.1452,15.1254,15.132,72300.0
2010-10-19 10:45:00,22.99,23.01,22.98,23.0,98200.0,15.1386,15.1518,15.132,15.1452,98200.0
2010-10-19 10:50:00,23.0,23.04,22.99,23.0,78900.0,15.1452,15.1715,15.1386,15.1452,78900.0
2010-10-19 10:55:00,23.01,23.07,23.01,23.02,54500.0,15.1518,15.1913,15.1518,15.1583,54500.0
2010-10-19 11:00:00,23.02,23.02,22.99,23.02,62700.0,15.1583,15.1583,15.1386,15.1583,62700.0
2010-10-19 11:05:00,23.02,23.02,22.98,22.98,101200.0,15.1583,15.1583,15.132,15.132,101200.0
2010-10-19 11:10:00,22.98,23.0,22.97,22.99,73000.0,15.132,15.1452,15.1254,15.1386,73000.0
2010-10-19 11:15:00,22.99,23.02,22.99,23.0,53800.0,15.1386,15.1583,15.1386,15.1452,53800.0
2010-10-19 11:20:00,23.0,23.0,22.97,22.98,105200.0,15.1452,15.1452,15.1254,15.132,105200.0
2010-10-19 11:25:00,22.98,23.02,22.98,23.0,63000.0,15.132,15.1583,15.132,15.1452,63000.0
2010-10-19 11:30:00,23.0,23.03,23.0,23.02,79900.0,15.1452,15.1649,15.1452,15.1583,79900.0
2010-10-19 11:35:00,23.02,23.07,23.02,23.06,54300.0,15.1583,15.1913,15.1583,15.1847,54300.0
2010-10-19 11:40:00,23.06,23.06,23.04,23.06,57700.0,15.1847,15.1847,15.1715,15.1847,57700.0
2010-10-19 11:45:00,23.06,23.1,23.05,23.09,67300.0,15.1847,15.211,15.1781,15.2044,67300.0
2010-10-19 11:50:00,23.09,23.1,23.09,23.09,41200.0,15.2044,15.211,15.2044,15.2044,41200.0
2010-10-19 11:55:00,23.09,23.15,23.09,23.15,73700.0,15.2044,15.2439,15.2044,15.2439,73700.0
2010-10-19 12:00:00,23.15,23.17,23.15,23.17,25400.0,15.2439,15.2571,15.2439,15.2571,25400.0
2010-10-19 12:05:00,23.17,23.18,23.12,23.12,58400.0,15.2571,15.2637,15.2242,15.2242,58400.0
2010-10-19 12:10:00,23.11,23.15,23.1,23.13,13400.0,15.2176,15.2439,15.211,15.2308,13400.0
2010-10-19 12:15:00,23.13,23.14,23.12,23.13,29100.0,15.2308,15.2374,15.2242,15.2308,29100.0
2010-10-19 12:20:00,23.12,23.12,23.08,23.09,33900.0,15.2242,15.2242,15.1978,15.2044,33900.0
2010-10-19 12:25:00,23.09,23.09,23.07,23.07,22800.0,15.2044,15.2044,15.1913,15.1913,22800.0
2010-10-19 12:30:00,23.08,23.08,23.07,23.07,38800.0,15.1978,15.1978,15.1913,15.1913,38800.0
2010-10-19 12:35:00,23.07,23.08,23.06,23.08,36400.0,15.1913,15.1978,15.1847,15.1978,36400.0
2010-10-19 12:40:00,23.08,23.12,23.08,23.12,37800.0,15.1978,15.2242,15.1978,15.2242,37800.0
2010-10-19 12:45:00,23.13,23.13,23.08,23.09,44500.0,15.2308,15.2308,15.1978,15.2044,44500.0
2010-10-19 12:50:00,23.09,23.09,23.06,23.07,108300.0,15.2044,15.2044,15.1847,15.1913,108300.0
2010-10-19 12:55:00,23.07,23.11,23.05,23.1,58500.0,15.1913,15.2176,15.1781,15.211,58500.0
2010-10-19 13:00:00,23.1,23.1,23.08,23.08,55600.0,15.211,15.211,15.1978,15.1978,55600.0
2010-10-19 13:05:00,23.07,23.07,23.06,23.06,35800.0,15.1913,15.1913,15.1847,15.1847,35800.0
2010-10-19 13:10:00,23.07,23.07,23.04,23.06,65300.0,15.1913,15.1913,15.1715,15.1847,65300.0
2010-10-19 13:15:00,23.05,23.07,23.05,23.07,41800.0,15.1781,15.1913,15.1781,15.1913,41800.0
2010-10-19 13:20:00,23.08,23.09,23.06,23.06,36000.0,15.1978,15.2044,15.1847,15.1847,36000.0
2010-10-19 13:25:00,23.06,23.06,23.02,23.03,54400.0,15.1847,15.1847,15.1583,15.1649,54400.0
2010-10-19 13:30:00,23.03,23.06,23.02,23.06,30100.0,15.1649,15.1847,15.1583,15.1847,30100.0
2010-10-19 13:35:00,23.05,23.08,23.04,23.08,53700.0,15.1781,15.1978,15.1715,15.1978,53700.0
2010-10-19 13:40:00,23.08,23.08,23.06,23.06,40300.0,15.1978,15.1978,15.1847,15.1847,40300.0
2010-10-19 13:45:00,23.06,23.06,23.03,23.06,49000.0,15.1847,15.1847,15.1649,15.1847,49000.0
2010-10-19 13:50:00,23.05,23.05,23.01,23.01,70400.0,15.1781,15.1781,15.1518,15.1518,70400.0
2010-10-19 13:55:00,23.01,23.01,22.97,22.99,63900.0,15.1518,15.1518,15.1254,15.1386,63900.0
2010-10-19 14:00:00,22.98,22.98,22.85,22.86,168200.0,15.132,15.132,15.0464,15.053,168200.0
2010-10-19 14:05:00,22.86,22.9,22.86,22.89,84600.0,15.053,15.0793,15.053,15.0727,84600.0
2010-10-19 14:10:00,22.88,22.92,22.87,22.9,85500.0,15.0662,15.0925,15.0596,15.0793,85500.0
2010-10-19 14:15:00,22.89,22.92,22.88,22.88,119100.0,15.0727,15.0925,15.0662,15.0662,119100.0
2010-10-19 14:20:00,22.88,22.9,22.85,22.85,81400.0,15.0662,15.0793,15.0464,15.0464,81400.0
2010-10-19 14:25:00,22.84,22.86,22.81,22.82,145800.0,15.0398,15.053,15.0201,15.0266,145800.0
2010-10-19 14:30:00,22.82,22.9,22.81,22.89,151600.0,15.0266,15.0793,15.0201,15.0727,151600.0
2010-10-19 14:35:00,22.89,22.89,22.84,22.85,120000.0,15.0727,15.0727,15.0398,15.0464,120000.0
2010-10-19 14:40:00,22.85,22.86,22.83,22.85,99700.0,15.0464,15.053,15.0332,15.0464,99700.0
2010-10-19 14:45:00,22.85,22.9,22.84,22.89,82300.0,15.0464,15.0793,15.0398,15.0727,82300.0
2010-10-19 14:50:00,22.89,22.91,22.86,22.9,84400.0,15.0727,15.0859,15.053,15.0793,84400.0
2010-10-19 14:55:00,22.9,22.91,22.85,22.87,87300.0,15.0793,15.0859,15.0464,15.0596,87300.0
2010-10-19 15:00:00,22.87,22.91,22.87,22.9,120200.0,15.0596,15.0859,15.0596,15.0793,120200.0
2010-10-19 15:05:00,22.9,22.91,22.87,22.89,145900.0,15.0793,15.0859,15.0596,15.0727,145900.0
2010-10-19 15:10:00,22.89,22.91,22.84,22.85,207400.0,15.0727,15.0859,15.0398,15.0464,207400.0
2010-10-19 15:15:00,22.85,22.86,22.83,22.84,132700.0,15.0464,15.053,15.0332,15.0398,132700.0
2010-10-19 15:20:00,22.83,22.85,22.83,22.83,69900.0,15.0332,15.0464,15.0332,15.0332,69900.0
2010-10-19 15:25:00,22.83,22.86,22.79,22.79,112700.0,15.0332,15.053,15.0069,15.0069,112700.0
2010-10-19 15:30:00,22.79,22.81,22.77,22.79,207200.0,15.0069,15.0201,14.9937,15.0069,207200.0
2010-10-19 15:35:00,22.8,22.84,22.8,22.84,84500.0,15.0135,15.0398,15.0135,15.0398,84500.0
2010-10-19 15:40:00,22.84,22.84,22.81,22.84,90200.0,15.0398,15.0398,15.0201,15.0398,90200.0
2010-10-19 15:45:00,22.83,22.89,22.82,22.87,110800.0,15.0332,15.0727,15.0266,15.0596,110800.0
2010-10-19 15:50:00,22.87,22.94,22.86,22.93,219800.0,15.0596,15.1057,15.053,15.0991,219800.0
2010-10-19 15:55:00,22.94,22.97,22.93,22.96,316100.0,15.1057,15.1254,15.0991,15.1188,316100.0
2010-10-20 09:30:00,22.93,23.04,22.92,23.03,107000.0,15.0991,15.1715,15.0925,15.1649,107000.0
2010-10-20 09:35:00,23.03,23.03,22.96,23.01,61800.0,15.1649,15.1649,15.1188,15.1518,61800.0
2010-10-20 09:40:00,23.01,23.14,23.01,23.14,52100.0,15.1518,15.2374,15.1518,15.2374,52100.0
2010-10-20 09:45:00,23.14,23.19,23.14,23.16,111200.0,15.2374,15.2703,15.2374,15.2505,111200.0
2010-10-20 09:50:00,23.17,23.19,23.14,23.14,29600.0,15.2571,15.2703,15.2374,15.2374,29600.0
2010-10-20 09:55:00,23.15,23.17,23.12,23.13,31200.0,15.2439,15.2571,15.2242,15.2308,31200.0
2010-10-20 10:00:00,23.14,23.15,23.11,23.14,118500.0,15.2374,15.2439,15.2176,15.2374,118500.0
2010-10-20 10:05:00,23.14,23.2,23.14,23.16,82300.0,15.2374,15.2769,15.2374,15.2505,82300.0
2010-10-20 10:10:00,23.16,23.16,23.07,23.12,80700.0,15.2505,15.2505,15.1913,15.2242,80700.0
2010-10-20 10:15:00,23.12,23.14,23.09,23.1,52600.0,15.2242,15.2374,15.2044,15.211,52600.0
2010-10-20 10:20:00,23.11,23.14,23.1,23.14,46400.0,15.2176,15.2374,15.211,15.2374,46400.0
2010-10-20 10:25:00,23.14,23.18,23.14,23.18,28300.0,15.2374,15.2637,15.2374,15.2637,28300.0
2010-10-20 10:30:00,23.18,23.19,23.17,23.19,50000.0,15.2637,15.2703,15.2571,15.2703,50000.0
2010-10-20 10:35:00,23.2,23.21,23.16,23.16,60400.0,15.2769,15.2835,15.2505,15.2505,60400.0
2010-10-20 10:40:00,23.16,23.23,23.16,23.2,93200.0,15.2505,15.2966,15.2505,15.2769,93200.0
2010-10-20 10:45:00,23.21,23.26,23.21,23.24,73400.0,15.2835,15.3164,15.2835,15.3032,73400.0
2010-10-20 10:50:00,23.25,23.28,23.23,23.24,73600.0,15.3098,15.3295,15.2966,15.3032,73600.0
2010-10-20 10:55:00,23.24,23.25,23.22,23.24,31100.0,15.3032,15.3098,15.29,15.3032,31100.0
2010-10-20 11:00:00,23.24,23.25,23.2,23.2,62300.0,15.3032,15.3098,15.2769,15.2769,62300.0
2010-10-20 11:05:00,23.2,23.25,23.2,23.25,65500.0,15.2769,15.3098,15.2769,15.3098,65500.0
2010-10-20 11:10:00,23.26,23.27,23.23,23.26,51700.0,15.3164,15.323,15.2966,15.3164,51700.0
2010-10-20 11:15:00,23.25,23.29,23.24,23.29,26200.0,15.3098,15.3361,15.3032,15.3361,26200.0
2010-10-20 11:20:00,23.28,23.3,23.27,23.29,29700.0,15.3295,15.3427,15.323,15.3361,29700.0
2010-10-20 11:25:00,23.29,23.34,23.28,23.31,52600.0,15.3361,15.3691,15.3295,15.3493,52600.0
2010-10-20 11:30:00,23.31,23.34,23.31,23.32,109400.0,15.3493,15.3691,15.3493,15.3559,109400.0
2010-10-20 11:35:00,23.32,23.34,23.31,23.31,36600.0,15.3559,15.3691,15.3493,15.3493,36600.0
2010-10-20 11:40:00,23.31,23.32,23.29,23.31,43000.0,15.3493,15.3559,15.3361,15.3493,43000.0
2010-10-20 11:45:00,23.3,23.31,23.29,23.3,14400.0,15.3427,15.3493,15.3361,15.3427,14400.0
2010-10-20 11:50:00,23.29,23.31,23.28,23.31,42300.0,15.3361,15.3493,15.3295,15.3493,42300.0
2010-10-20 11:55:00,23.32,23.33,23.3,23.3,39000.0,15.3559,15.3625,15.3427,15.3427,39000.0
2010-10-20 12:00:00,23.29,23.36,23.29,23.35,64600.0,15.3361,15.3822,15.3361,15.3756,64600.0
2010-10-20 12:05:00,23.35,23.37,23.33,23.37,46300.0,15.3756,15.3888,15.3625,15.3888,46300.0
2010-10-20 12:10:00,23.37,23.4,23.37,23.37,80300.0,15.3888,15.4086,15.3888,15.3888,80300.0
2010-10-20 12:15:00,23.38,23.43,23.38,23.39,105100.0,15.3954,15.4283,15.3954,15.402,105100.0
2010-10-20 12:20:00,23.39,23.4,23.37,23.37,73400.0,15.402,15.4086,15.3888,15.3888,73400.0
2010-10-20 12:25:00,23.37,23.38,23.36,23.37,41200.0,15.3888,15.3954,15.3822,15.3888,41200.0
2010-10-20 12:30:00,23.38,23.4,23.37,23.4,28000.0,15.3954,15.4086,15.3888,15.4086,28000.0
2010-10-20 12:35:00,23.4,23.4,23.34,23.35,45700.0,15.4086,15.4086,15.3691,15.3756,45700.0
2010-10-20 12:40:00,23.35,23.35,23.32,23.32,41800.0,15.3756,15.3756,15.3559,15.3559,41800.0
2010-10-20 12:45:00,23.32,23.38,23.32,23.36,41900.0,15.3559,15.3954,15.3559,15.3822,41900.0
2010-10-20 12:50:00,23.36,23.38,23.36,23.37,31900.0,15.3822,15.3954,15.3822,15.3888,31900.0
2010-10-20 12:55:00,23.36,23.36,23.33,23.34,32500.0,15.3822,15.3822,15.3625,15.3691,32500.0
2010-10-20 13:00:00,23.34,23.37,23.34,23.36,25200.0,15.3691,15.3888,15.3691,15.3822,25200.0
2010-10-20 13:05:00,23.35,23.36,23.34,23.34,54800.0,15.3756,15.3822,15.3691,15.3691,54800.0
2010-10-20 13:10:00,23.34,23.34,23.3,23.33,36000.0,15.3691,15.3691,15.3427,15.3625,36000.0
2010-10-20 13:15:00,23.34,23.35,23.32,23.32,57800.0,15.3691,15.3756,15.3559,15.3559,57800.0
2010-10-20 13:20:00,23.33,23.36,23.33,23.35,31400.0,15.3625,15.3822,15.3625,15.3756,31400.0
2010-10-20 13:25:00,23.35,23.35,23.33,23.33,24600.0,15.3756,15.3756,15.3625,15.3625,24600.0
2010-10-20 13:30:00,23.33,23.34,23.32,23.33,41800.0,15.3625,15.3691,15.3559,15.3625,41800.0
2010-10-20 13:35:00,23.33,23.34,23.32,23.33,22300.0,15.3625,15.3691,15.3559,15.3625,22300.0
2010-10-20 13:40:00,23.33,23.33,23.32,23.32,32700.0,15.3625,15.3625,15.3559,15.3559,32700.0
2010-10-20 13:45:00,23.33,23.33,23.32,23.33,11800.0,15.3625,15.3625,15.3559,15.3625,11800.0
2010-10-20 13:50:00,23.33,23.34,23.32,23.34,27000.0,15.3625,15.3691,15.3559,15.3691,27000.0
2010-10-20 13:55:00,23.34,23.34,23.33,23.33,39400.0,15.3691,15.3691,15.3625,15.3625,39400.0
2010-10-20 14:00:00,23.33,23.38,23.31,23.31,53000.0,15.3625,15.3954,15.3493,15.3493,53000.0
2010-10-20 14:05:00,23.3,23.34,23.3,23.31,59300.0,15.3427,15.3691,15.3427,15.3493,59300.0
2010-10-20 14:10:00,23.32,23.36,23.32,23.34,89300.0,15.3559,15.3822,15.3559,15.3691,89300.0
2010-10-20 14:15:00,23.35,23.39,23.35,23.39,43700.0,15.3756,15.402,15.3756,15.402,43700.0
2010-10-20 14:20:00,23.39,23.42,23.39,23.42,58900.0,15.402,15.4217,15.402,15.4217,58900.0
2010-10-20 14:25:00,23.42,23.44,23.41,23.41,60400.0,15.4217,15.4349,15.4151,15.4151,60400.0
2010-10-20 14:30:00,23.42,23.49,23.42,23.48,152000.0,15.4217,15.4678,15.4217,15.4612,152000.0
2010-10-20 14:35:00,23.48,23.49,23.47,23.48,64800.0,15.4612,15.4678,15.4547,15.4612,64800.0
2010-10-20 14:40:00,23.49,23.49,23.48,23.49,47300.0,15.4678,15.4678,15.4612,15.4678,47300.0
2010-10-20 14:45:00,23.49,23.5,23.48,23.48,70300.0,15.4678,15.4744,15.4612,15.4612,70300.0
2010-10-20 14:50:00,23.48,23.5,23.48,23.49,49700.0,15.4612,15.4744,15.4612,15.4678,49700.0
2010-10-20 14:55:00,23.49,23.53,23.49,23.53,107100.0,15.4678,15.4942,15.4678,15.4942,107100.0
2010-10-20 15:00:00,23.53,23.54,23.5,23.5,85500.0,15.4942,15.5008,15.4744,15.4744,85500.0
2010-10-20 15:05:00,23.5,23.53,23.47,23.52,80200.0,15.4744,15.4942,15.4547,15.4876,80200.0
2010-10-20 15:10:00,23.51,23.51,23.48,23.49,81700.0,15.481,15.481,15.4612,15.4678,81700.0
2010-10-20 15:15:00,23.49,23.54,23.49,23.53,64900.0,15.4678,15.5008,15.4678,15.4942,64900.0
2010-10-20 15:20:00,23.53,23.56,23.53,23.56,77200.0,15.4942,15.5139,15.4942,15.5139,77200.0
2010-10-20 15:25:00,23.56,23.58,23.55,23.57,75800.0,15.5139,15.5271,15.5073,15.5205,75800.0
2010-10-20 15:30:00,23.58,23.58,23.52,23.52,92800.0,15.5271,15.5271,15.4876,15.4876,92800.0
2010-10-20 15:35:00,23.52,23.52,23.45,23.48,223200.0,15.4876,15.4876,15.4415,15.4612,223200.0
2010-10-20 15:40:00,23.48,23.49,23.44,23.46,320300.0,15.4612,15.4678,15.4349,15.4481,320300.0
2010-10-20 15:45:00,23.46,23.52,23.46,23.51,160600.0,15.4481,15.4876,15.4481,15.481,160600.0
2010-10-20 15:50:00,23.5,23.51,23.39,23.4,233000.0,15.4744,15.481,15.402,15.4086,233000.0
2010-10-20 15:55:00,23.4,23.42,23.38,23.41,194200.0,15.4086,15.4217,15.3954,15.4151,194200.0
2010-10-21 09:30:00,23.49,23.49,23.41,23.43,76800.0,15.4678,15.4678,15.4151,15.4283,76800.0
2010-10-21 09:35:00,23.42,23.47,23.4,23.46,94500.0,15.4217,15.4547,15.4086,15.4481,94500.0
2010-10-21 09:40:00,23.46,23.54,23.46,23.51,89200.0,15.4481,15.5008,15.4481,15.481,89200.0
2010-10-21 09:45:00,23.51,23.51,23.45,23.5,45100.0,15.481,15.481,15.4415,15.4744,45100.0
2010-10-21 09:50:00,23.5,23.5,23.47,23.48,37800.0,15.4744,15.4744,15.4547,15.4612,37800.0
2010-10-21 09:55:00,23.47,23.48,23.45,23.47,30200.0,15.4547,15.4612,15.4415,15.4547,30200.0
2010-10-21 10:00:00,23.47,23.49,23.44,23.47,121700.0,15.4547,15.4678,15.4349,15.4547,121700.0
2010-10-21 10:05:00,23.46,23.47,23.43,23.46,235100.0,15.4481,15.4547,15.4283,15.4481,235100.0
2010-10-21 10:10:00,23.46,23.48,23.45,23.47,65800.0,15.4481,15.4612,15.4415,15.4547,65800.0
2010-10-21 10:15:00,23.47,23.48,23.45,23.46,111400.0,15.4547,15.4612,15.4415,15.4481,111400.0
2010-10-21 10:20:00,23.46,23.46,23.42,23.43,59900.0,15.4481,15.4481,15.4217,15.4283,59900.0
2010-10-21 10:25:00,23.44,23.44,23.39,23.39,86000.0,15.4349,15.4349,15.402,15.402,86000.0
2010-10-21 10:30:00,23.39,23.44,23.39,23.44,133800.0,15.402,15.4349,15.402,15.4349,133800.0
2010-10-21 10:35:00,23.44,23.45,23.42,23.44,70900.0,15.4349,15.4415,15.4217,15.4349,70900.0
2010-10-21 10:40:00,23.44,23.46,23.43,23.43,32800.0,15.4349,15.4481,15.4283,15.4283,32800.0
2010-10-21 10:45:00,23.43,23.43,23.4,23.41,35200.0,15.4283,15.4283,15.4086,15.4151,35200.0
2010-10-21 10:50:00,23.41,23.41,23.38,23.38,23300.0,15.4151,15.4151,15.3954,15.3954,23300.0
2010-10-21 10:55:00,23.38,23.43,23.36,23.43,82800.0,15.3954,15.4283,15.3822,15.4283,82800.0
2010-10-21 11:00:00,23.43,23.44,23.42,23.42,21900.0,15.4283,15.4349,15.4217,15.4217,21900.0
2010-10-21 11:05:00,23.42,23.43,23.39,23.39,26300.0,15.4217,15.4283,15.402,15.402,26300.0
2010-10-21 11:10:00,23.38,23.38,23.32,23.32,25600.0,15.3954,15.3954,15.3559,15.3559,25600.0
2010-10-21 11:15:00,23.32,23.32,23.25,23.26,108200.0,15.3559,15.3559,15.3098,15.3164,108200.0
2010-10-21 11:20:00,23.27,23.28,23.25,23.25,48600.0,15.323,15.3295,15.3098,15.3098,48600.0
2010-10-21 11:25:00,23.25,23.25,23.19,23.22,136900.0,15.3098,15.3098,15.2703,15.29,136900.0
2010-10-21 11:30:00,23.22,23.24,23.22,23.23,36600.0,15.29,15.3032,15.29,15.2966,36600.0
2010-10-21 11:35:00,23.23,23.23,23.14,23.15,57300.0,15.2966,15.2966,15.2374,15.2439,57300.0
2010-10-21 11:40:00,23.16,23.17,23.12,23.17,83800.0,15.2505,15.2571,15.2242,15.2571,83800.0
2010-10-21 11:45:00,23.17,23.22,23.17,23.21,65200.0,15.2571,15.29,15.2571,15.2835,65200.0
2010-10-21 11:50:00,23.21,23.22,23.2,23.21,22400.0,15.2835,15.29,15.2769,15.2835,22400.0
2010-10-21 11:55:00,23.22,23.26,23.22,23.26,34200.0,15.29,15.3164,15.29,15.3164,34200.0
2010-10-21 12:00:00,23.26,23.27,23.24,23.25,28500.0,15.3164,15.323,15.3032,15.3098,28500.0
2010-10-21 12:05:00,23.25,23.25,23.24,23.24,42500.0,15.3098,15.3098,15.3032,15.3032,42500.0
2010-10-21 12:10:00,23.24,23.26,23.24,23.24,36800.0,15.3032,15.3164,15.3032,15.3032,36800.0
2010-10-21 12:15:00,23.24,23.28,23.24,23.28,24200.0,15.3032,15.3295,15.3032,15.3295,24200.0
2010-10-21 12:20:00,23.28,23.29,23.26,23.26,18700.0,15.3295,15.3361,15.3164,15.3164,18700.0
2010-10-21 12:25:00,23.25,23.26,23.24,23.26,41800.0,15.3098,15.3164,15.3032,15.3164,41800.0
2010-10-21 12:30:00,23.26,23.26,23.2,23.2,27300.0,15.3164,15.3164,15.2769,15.2769,27300.0
2010-10-21 12:35:00,23.2,23.2,23.16,23.17,34000.0,15.2769,15.2769,15.2505,15.2571,34000.0
2010-10-21 12:40:00,23.16,23.2,23.16,23.19,77900.0,15.2505,15.2769,15.2505,15.2703,77900.0
2010-10-21 12:45:00,23.19,23.19,23.17,23.19,24700.0,15.2703,15.2703,15.2571,15.2703,24700.0
2010-10-21 12:50:00,23.2,23.22,23.2,23.22,35300.0,15.2769,15.29,15.2769,15.29,35300.0
2010-10-21 12:55:00,23.23,23.24,23.22,23.24,34600.0,15.2966,15.3032,15.29,15.3032,34600.0
2010-10-21 13:00:00,23.24,23.28,23.24,23.28,59100.0,15.3032,15.3295,15.3032,15.3295,59100.0
2010-10-21 13:05:00,23.28,23.28,23.24,23.24,17100.0,15.3295,15.3295,15.3032,15.3032,17100.0
2010-10-21 13:10:00,23.25,23.25,23.25,23.25,16700.0,15.3098,15.3098,15.3098,15.3098,16700.0
2010-10-21 13:15:00,23.26,23.27,23.23,23.26,34600.0,15.3164,15.323,15.2966,15.3164,34600.0
2010-10-21 13:20:00,23.25,23.26,23.25,23.25,7900.0,15.3098,15.3164,15.3098,15.3098,7900.0
2010-10-21 13:25:00,23.25,23.26,23.25,23.26,7300.0,15.3098,15.3164,15.3098,15.3164,7300.0
2010-10-21 13:30:00,23.27,23.27,23.21,23.21,39800.0,15.323,15.323,15.2835,15.2835,39800.0
2010-10-21 13:35:00,23.22,23.24,23.22,23.22,27000.0,15.29,15.3032,15.29,15.29,27000.0
2010-10-21 13:40:00,23.23,23.24,23.2,23.2,23100.0,15.2966,15.3032,15.2769,15.2769,23100.0
2010-10-21 13:45:00,23.2,23.2,23.14,23.16,46000.0,15.2769,15.2769,15.2374,15.2505,46000.0
2010-10-21 13:50:00,23.16,23.16,23.08,23.08,60300.0,15.2505,15.2505,15.1978,15.1978,60300.0
2010-10-21 13:55:00,23.08,23.08,23.0,23.01,67600.0,15.1978,15.1978,15.1452,15.1518,67600.0
2010-10-21 14:00:00,23.02,23.07,22.99,23.07,64200.0,15.1583,15.1913,15.1386,15.1913,64200.0
2010-10-21 14:05:00,23.07,23.07,23.06,23.07,122700.0,15.1913,15.1913,15.1847,15.1913,122700.0
2010-10-21 14:10:00,23.08,23.09,23.06,23.06,131900.0,15.1978,15.2044,15.1847,15.1847,131900.0
2010-10-21 14:15:00,23.07,23.09,23.04,23.09,32400.0,15.1913,15.2044,15.1715,15.2044,32400.0
2010-10-21 14:20:00,23.1,23.11,23.06,23.06,32100.0,15.211,15.2176,15.1847,15.1847,32100.0
2010-10-21 14:25:00,23.07,23.13,23.07,23.13,46700.0,15.1913,15.2308,15.1913,15.2308,46700.0
2010-10-21 14:30:00,23.13,23.16,23.13,23.13,51700.0,15.2308,15.2505,15.2308,15.2308,51700.0
2010-10-21 14:35:00,23.12,23.12,23.11,23.11,15000.0,15.2242,15.2242,15.2176,15.2176,15000.0
2010-10-21 14:40:00,23.11,23.16,23.1,23.14,24300.0,15.2176,15.2505,15.211,15.2374,24300.0
2010-10-21 14:45:00,23.15,23.16,23.11,23.11,31800.0,15.2439,15.2505,15.2176,15.2176,31800.0
2010-10-21 14:50:00,23.11,23.16,23.11,23.16,47500.0,15.2176,15.2505,15.2176,15.2505,47500.0
2010-10-21 14:55:00,23.16,23.17,23.15,23.15,36500.0,15.2505,15.2571,15.2439,15.2439,36500.0
2010-10-21 15:00:00,23.16,23.18,23.16,23.16,25700.0,15.2505,15.2637,15.2505,15.2505,25700.0
2010-10-21 15:05:00,23.16,23.16,23.16,23.16,23100.0,15.2505,15.2505,15.2505,15.2505,23100.0
2010-10-21 15:10:00,23.16,23.18,23.15,23.18,41700.0,15.2505,15.2637,15.2439,15.2637,41700.0
2010-10-21 15:15:00,23.18,23.24,23.18,23.2,60700.0,15.2637,15.3032,15.2637,15.2769,60700.0
2010-10-21 15:20:00,23.19,23.23,23.19,23.23,57000.0,15.2703,15.2966,15.2703,15.2966,57000.0
2010-10-21 15:25:00,23.23,23.24,23.19,23.22,30900.0,15.2966,15.3032,15.2703,15.29,30900.0
2010-10-21 15:30:00,23.22,23.24,23.19,23.19,25800.0,15.29,15.3032,15.2703,15.2703,25800.0
2010-10-21 15:35:00,23.19,23.25,23.19,23.22,31200.0,15.2703,15.3098,15.2703,15.29,31200.0
2010-10-21 15:40:00,23.22,23.23,23.17,23.18,20100.0,15.29,15.2966,15.2571,15.2637,20100.0
2010-10-21 15:45:00,23.18,23.2,23.14,23.19,105500.0,15.2637,15.2769,15.2374,15.2703,105500.0
2010-10-21 15:50:00,23.19,23.21,23.17,23.21,84800.0,15.2703,15.2835,15.2571,15.2835,84800.0
2010-10-21 15:55:00,23.21,23.26,23.2,23.26,159900.0,15.2835,15.3164,15.2769,15.3164,159900.0
2010-10-22 09:30:00,23.26,23.26,23.18,23.22,80700.0,15.3164,15.3164,15.2637,15.29,80700.0
2010-10-22 09:35:00,23.22,23.32,23.22,23.31,99500.0,15.29,15.3559,15.29,15.3493,99500.0
2010-10-22 09:40:00,23.32,23.34,23.31,23.32,78200.0,15.3559,15.3691,15.3493,15.3559,78200.0
2010-10-22 09:45:00,23.32,23.35,23.31,23.34,56800.0,15.3559,15.3756,15.3493,15.3691,56800.0
2010-10-22 09:50:00,23.33,23.35,23.27,23.28,69600.0,15.3625,15.3756,15.323,15.3295,69600.0
2010-10-22 09:55:00,23.28,23.31,23.28,23.29,29600.0,15.3295,15.3493,15.3295,15.3361,29600.0
2010-10-22 10:00:00,23.29,23.32,23.27,23.32,72000.0,15.3361,15.3559,15.323,15.3559,72000.0
2010-10-22 10:05:00,23.32,23.33,23.3,23.32,28400.0,15.3559,15.3625,15.3427,15.3559,28400.0
2010-10-22 10:10:00,23.32,23.33,23.29,23.33,44200.0,15.3559,15.3625,15.3361,15.3625,44200.0
2010-10-22 10:15:00,23.33,23.36,23.32,23.36,68400.0,15.3625,15.3822,15.3559,15.3822,68400.0
2010-10-22 10:20:00,23.36,23.36,23.33,23.33,51600.0,15.3822,15.3822,15.3625,15.3625,51600.0
2010-10-22 10:25:00,23.33,23.39,23.33,23.39,70700.0,15.3625,15.402,15.3625,15.402,70700.0
2010-10-22 10:30:00,23.38,23.4,23.38,23.39,24100.0,15.3954,15.4086,15.3954,15.402,24100.0
2010-10-22 10:35:00,23.39,23.39,23.39,23.39,13800.0,15.402,15.402,15.402,15.402,13800.0
2010-10-22 10:40:00,23.38,23.39,23.36,23.39,33300.0,15.3954,15.402,15.3822,15.402,33300.0
2010-10-22 10:45:00,23.38,23.4,23.38,23.38,39500.0,15.3954,15.4086,15.3954,15.3954,39500.0
2010-10-22 10:50:00,23.39,23.4,23.35,23.38,65000.0,15.402,15.4086,15.3756,15.3954,65000.0
2010-10-22 10:55:00,23.38,23.39,23.37,23.38,25500.0,15.3954,15.402,15.3888,15.3954,25500.0
2010-10-22 11:00:00,23.37,23.38,23.35,23.38,16200.0,15.3888,15.3954,15.3756,15.3954,16200.0
2010-10-22 11:05:00,23.38,23.39,23.35,23.36,50500.0,15.3954,15.402,15.3756,15.3822,50500.0
2010-10-22 11:10:00,23.36,23.36,23.35,23.35,31500.0,15.3822,15.3822,15.3756,15.3756,31500.0
2010-10-22 11:15:00,23.35,23.37,23.34,23.37,19000.0,15.3756,15.3888,15.3691,15.3888,19000.0
2010-10-22 11:20:00,23.37,23.37,23.35,23.36,77800.0,15.3888,15.3888,15.3756,15.3822,77800.0
2010-10-22 11:25:00,23.36,23.36,23.34,23.36,47800.0,15.3822,15.3822,15.3691,15.3822,47800.0
2010-10-22 11:30:00,23.37,23.38,23.37,23.37,7900.0,15.3888,15.3954,15.3888,15.3888,7900.0
2010-10-22 11:35:00,23.37,23.38,23.36,23.37,16900.0,15.3888,15.3954,15.3822,15.3888,16900.0
2010-10-22 11:40:00,23.38,23.38,23.36,23.36,26200.0,15.3954,15.3954,15.3822,15.3822,26200.0
2010-10-22 11:45:00,23.36,23.36,23.34,23.34,13900.0,15.3822,15.3822,15.3691,15.3691,13900.0
2010-10-22 11:50:00,23.33,23.35,23.33,23.35,21000.0,15.3625,15.3756,15.3625,15.3756,21000.0
2010-10-22 11:55:00,23.36,23.37,23.36,23.36,38200.0,15.3822,15.3888,15.3822,15.3822,38200.0
2010-10-22 12:00:00,23.35,23.37,23.35,23.37,9500.0,15.3756,15.3888,15.3756,15.3888,9500.0
2010-10-22 12:05:00,23.38,23.39,23.38,23.38,40300.0,15.3954,15.402,15.3954,15.3954,40300.0
2010-10-22 12:10:00,23.38,23.39,23.38,23.38,16400.0,15.3954,15.402,15.3954,15.3954,16400.0
2010-10-22 12:15:00,23.37,23.4,23.37,23.4,23900.0,15.3888,15.4086,15.3888,15.4086,23900.0
2010-10-22 12:20:00,23.4,23.42,23.4,23.42,50300.0,15.4086,15.4217,15.4086,15.4217,50300.0
2010-10-22 12:25:00,23.42,23.44,23.42,23.44,37700.0,15.4217,15.4349,15.4217,15.4349,37700.0
2010-10-22 12:30:00,23.44,23.44,23.43,23.43,21400.0,15.4349,15.4349,15.4283,15.4283,21400.0
2010-10-22 12:35:00,23.43,23.44,23.42,23.42,55300.0,15.4283,15.4349,15.4217,15.4217,55300.0
2010-10-22 12:40:00,23.41,23.42,23.41,23.42,3600.0,15.4151,15.4217,15.4151,15.4217,3600.0
2010-10-22 12:45:00,23.43,23.45,23.43,23.45,24200.0,15.4283,15.4415,15.4283,15.4415,24200.0
2010-10-22 12:50:00,23.45,23.45,23.42,23.42,12300.0,15.4415,15.4415,15.4217,15.4217,12300.0
2010-10-22 12:55:00,23.42,23.43,23.41,23.43,50600.0,15.4217,15.4283,15.4151,15.4283,50600.0
2010-10-22 13:00:00,23.43,23.43,23.4,23.4,61000.0,15.4283,15.4283,15.4086,15.4086,61000.0
2010-10-22 13:05:00,23.41,23.41,23.4,23.4,1400.0,15.4151,15.4151,15.4086,15.4086,1400.0
2010-10-22 13:10:00,23.41,23.41,23.4,23.41,600.0,15.4151,15.4151,15.4086,15.4151,600.0
2010-10-22 13:15:00,23.41,23.44,23.41,23.44,35600.0,15.4151,15.4349,15.4151,15.4349,35600.0
2010-10-22 13:20:00,23.44,23.44,23.43,23.43,35400.0,15.4349,15.4349,15.4283,15.4283,35400.0
2010-10-22 13:25:00,23.44,23.45,23.43,23.43,42500.0,15.4349,15.4415,15.4283,15.4283,42500.0
2010-10-22 13:30:00,23.43,23.44,23.42,23.43,26200.0,15.4283,15.4349,15.4217,15.4283,26200.0
2010-10-22 13:35:00,23.43,23.46,23.43,23.45,14400.0,15.4283,15.4481,15.4283,15.4415,14400.0
2010-10-22 13:40:00,23.45,23.46,23.45,23.45,3800.0,15.4415,15.4481,15.4415,15.4415,3800.0
2010-10-22 13:45:00,23.45,23.45,23.43,23.43,30400.0,15.4415,15.4415,15.4283,15.4283,30400.0
2010-10-22 13:50:00,23.43,23.43,23.41,23.42,15400.0,15.4283,15.4283,15.4151,15.4217,15400.0
2010-10-22 13:55:00,23.42,23.42,23.41,23.41,14100.0,15.4217,15.4217,15.4151,15.4151,14100.0
2010-10-22 14:00:00,23.41,23.41,23.39,23.39,54300.0,15.4151,15.4151,15.402,15.402,54300.0
2010-10-22 14:05:00,23.39,23.41,23.38,23.41,12400.0,15.402,15.4151,15.3954,15.4151,12400.0
2010-10-22 14:10:00,23.41,23.43,23.41,23.43,50200.0,15.4151,15.4283,15.4151,15.4283,50200.0
2010-10-22 14:15:00,23.43,23.44,23.43,23.44,13800.0,15.4283,15.4349,15.4283,15.4349,13800.0
2010-10-22 14:20:00,23.44,23.45,23.43,23.43,12500.0,15.4349,15.4415,15.4283,15.4283,12500.0
2010-10-22 14:25:00,23.43,23.46,23.41,23.45,38500.0,15.4283,15.4481,15.4151,15.4415,38500.0
2010-10-22 14:30:00,23.45,23.45,23.42,23.43,42800.0,15.4415,15.4415,15.4217,15.4283,42800.0
2010-10-22 14:35:00,23.44,23.45,23.43,23.43,35600.0,15.4349,15.4415,15.4283,15.4283,35600.0
2010-10-22 14:40:00,23.44,23.44,23.43,23.43,41100.0,15.4349,15.4349,15.4283,15.4283,41100.0
2010-10-22 14:45:00,23.44,23.46,23.44,23.44,57000.0,15.4349,15.4481,15.4349,15.4349,57000.0
2010-10-22 14:50:00,23.44,23.44,23.41,23.41,12000.0,15.4349,15.4349,15.4151,15.4151,12000.0
2010-10-22 14:55:00,23.41,23.43,23.41,23.42,21200.0,15.4151,15.4283,15.4151,15.4217,21200.0
2010-10-22 15:00:00,23.41,23.43,23.41,23.43,27500.0,15.4151,15.4283,15.4151,15.4283,27500.0
2010-10-22 15:05:00,23.44,23.47,23.43,23.45,85200.0,15.4349,15.4547,15.4283,15.4415,85200.0
2010-10-22 15:10:00,23.44,23.45,23.43,23.43,24700.0,15.4349,15.4415,15.4283,15.4283,24700.0
2010-10-22 15:15:00,23.42,23.43,23.42,23.43,65600.0,15.4217,15.4283,15.4217,15.4283,65600.0
2010-10-22 15:20:00,23.43,23.44,23.43,23.43,88600.0,15.4283,15.4349,15.4283,15.4283,88600.0
2010-10-22 15:25:00,23.44,23.44,23.43,23.43,26500.0,15.4349,15.4349,15.4283,15.4283,26500.0
2010-10-22 15:30:00,23.44,23.44,23.42,23.43,18100.0,15.4349,15.4349,15.4217,15.4283,18100.0
2010-10-22 15:35:00,23.43,23.44,23.42,23.42,29300.0,15.4283,15.4349,15.4217,15.4217,29300.0
2010-10-22 15:40:00,23.42,23.45,23.42,23.45,20200.0,15.4217,15.4415,15.4217,15.4415,20200.0
2010-10-22 15:45:00,23.45,23.47,23.45,23.45,150400.0,15.4415,15.4547,15.4415,15.4415,150400.0
2010-10-22 15:50:00,23.46,23.48,23.45,23.48,47200.0,15.4481,15.4612,15.4415,15.4612,47200.0
2010-10-22 15:55:00,23.48,23.49,23.43,23.49,279700.0,15.4612,15.4678,15.4283,15.4678,279700.0
2010-10-25 09:30:00,23.64,23.78,23.62,23.78,175400.0,15.5666,15.6588,15.5534,15.6588,175400.0
2010-10-25 09:35:00,23.77,23.81,23.77,23.78,100200.0,15.6522,15.6785,15.6522,15.6588,100200.0
2010-10-25 09:40:00,23.78,23.84,23.78,23.81,123500.0,15.6588,15.6983,15.6588,15.6785,123500.0
2010-10-25 09:45:00,23.8,23.83,23.79,23.83,91800.0,15.672,15.6917,15.6654,15.6917,91800.0
2010-10-25 09:50:00,23.83,23.87,23.83,23.86,92500.0,15.6917,15.7181,15.6917,15.7115,92500.0
2010-10-25 09:55:00,23.85,23.86,23.83,23.85,81800.0,15.7049,15.7115,15.6917,15.7049,81800.0
2010-10-25 10:00:00,23.86,23.87,23.81,23.83,86000.0,15.7115,15.7181,15.6785,15.6917,86000.0
2010-10-25 10:05:00,23.84,23.87,23.83,23.84,113700.0,15.6983,15.7181,15.6917,15.6983,113700.0
2010-10-25 10:10:00,23.84,23.87,23.84,23.86,59800.0,15.6983,15.7181,15.6983,15.7115,59800.0
2010-10-25 10:15:00,23.86,23.89,23.84,23.88,64000.0,15.7115,15.7312,15.6983,15.7246,64000.0
2010-10-25 10:20:00,23.87,23.89,23.86,23.87,49300.0,15.7181,15.7312,15.7115,15.7181,49300.0
2010-10-25 10:25:00,23.88,23.9,23.85,23.85,93600.0,15.7246,15.7378,15.7049,15.7049,93600.0
2010-10-25 10:30:00,23.85,23.87,23.8,23.82,116100.0,15.7049,15.7181,15.672,15.6851,116100.0
2010-10-25 10:35:00,23.81,23.81,23.77,23.78,68100.0,15.6785,15.6785,15.6522,15.6588,68100.0
2010-10-25 10:40:00,23.79,23.79,23.69,23.72,189700.0,15.6654,15.6654,15.5995,15.6193,189700.0
2010-10-25 10:45:00,23.71,23.75,23.7,23.74,107600.0,15.6127,15.639,15.6061,15.6324,107600.0
2010-10-25 10:50:00,23.74,23.77,23.74,23.77,56500.0,15.6324,15.6522,15.6324,15.6522,56500.0
2010-10-25 10:55:00,23.77,23.77,23.75,23.76,65100.0,15.6522,15.6522,15.639,15.6456,65100.0
2010-10-25 11:00:00,23.76,23.76,23.75,23.75,177000.0,15.6456,15.6456,15.639,15.639,177000.0
2010-10-25 11:05:00,23.75,23.75,23.74,23.75,105200.0,15.639,15.639,15.6324,15.639,105200.0
2010-10-25 11:10:00,23.75,23.78,23.75,23.76,150200.0,15.639,15.6588,15.639,15.6456,150200.0
2010-10-25 11:15:00,23.76,23.76,23.72,23.75,93400.0,15.6456,15.6456,15.6193,15.639,93400.0
2010-10-25 11:20:00,23.74,23.76,23.74,23.75,114100.0,15.6324,15.6456,15.6324,15.639,114100.0
2010-10-25 11:25:00,23.74,23.75,23.73,23.74,106600.0,15.6324,15.639,15.6259,15.6324,106600.0
2010-10-25 11:30:00,23.75,23.76,23.75,23.75,46300.0,15.639,15.6456,15.639,15.639,46300.0
2010-10-25 11:35:00,23.75,23.75,23.74,23.74,122100.0,15.639,15.639,15.6324,15.6324,122100.0
2010-10-25 11:40:00,23.75,23.75,23.73,23.75,95200.0,15.639,15.639,15.6259,15.639,95200.0
2010-10-25 11:45:00,23.75,23.76,23.75,23.75,61000.0,15.639,15.6456,15.639,15.639,61000.0
2010-10-25 11:50:00,23.75,23.76,23.75,23.76,74300.0,15.639,15.6456,15.639,15.6456,74300.0
2010-10-25 11:55:00,23.75,23.78,23.75,23.78,34100.0,15.639,15.6588,15.639,15.6588,34100.0
2010-10-25 12:00:00,23.78,23.78,23.77,23.77,26300.0,15.6588,15.6588,15.6522,15.6522,26300.0
2010-10-25 12:05:00,23.77,23.77,23.72,23.76,111500.0,15.6522,15.6522,15.6193,15.6456,111500.0
2010-10-25 12:10:00,23.76,23.76,23.76,23.76,25100.0,15.6456,15.6456,15.6456,15.6456,25100.0
2010-10-25 12:15:00,23.76,23.76,23.71,23.71,33800.0,15.6456,15.6456,15.6127,15.6127,33800.0
2010-10-25 12:20:00,23.72,23.73,23.68,23.7,68400.0,15.6193,15.6259,15.5929,15.6061,68400.0
2010-10-25 12:25:00,23.7,23.7,23.68,23.7,29700.0,15.6061,15.6061,15.5929,15.6061,29700.0
2010-10-25 12:30:00,23.7,23.71,23.69,23.69,28000.0,15.6061,15.6127,15.5995,15.5995,28000.0
2010-10-25 12:35:00,23.69,23.7,23.69,23.7,17500.0,15.5995,15.6061,15.5995,15.6061,17500.0
2010-10-25 12:40:00,23.7,23.71,23.69,23.7,27100.0,15.6061,15.6127,15.5995,15.6061,27100.0
2010-10-25 12:45:00,23.69,23.7,23.67,23.67,21100.0,15.5995,15.6061,15.5864,15.5864,21100.0
2010-10-25 12:50:00,23.67,23.68,23.67,23.67,37100.0,15.5864,15.5929,15.5864,15.5864,37100.0
2010-10-25 12:55:00,23.68,23.7,23.66,23.66,30600.0,15.5929,15.6061,15.5798,15.5798,30600.0
2010-10-25 13:00:00,23.66,23.68,23.66,23.68,14000.0,15.5798,15.5929,15.5798,15.5929,14000.0
2010-10-25 13:05:00,23.68,23.7,23.68,23.7,47300.0,15.5929,15.6061,15.5929,15.6061,47300.0
2010-10-25 13:10:00,23.7,23.7,23.69,23.69,17900.0,15.6061,15.6061,15.5995,15.5995,17900.0
2010-10-25 13:15:00,23.69,23.71,23.68,23.69,36700.0,15.5995,15.6127,15.5929,15.5995,36700.0
2010-10-25 13:20:00,23.7,23.73,23.7,23.72,46300.0,15.6061,15.6259,15.6061,15.6193,46300.0
2010-10-25 13:25:00,23.73,23.75,23.73,23.74,48900.0,15.6259,15.639,15.6259,15.6324,48900.0
2010-10-25 13:30:00,23.74,23.75,23.73,23.73,65000.0,15.6324,15.639,15.6259,15.6259,65000.0
2010-10-25 13:35:00,23.72,23.74,23.72,23.73,55400.0,15.6193,15.6324,15.6193,15.6259,55400.0
2010-10-25 13:40:00,23.73,23.73,23.72,23.72,3600.0,15.6259,15.6259,15.6193,15.6193,3600.0
2010-10-25 13:45:00,23.73,23.73,23.72,23.73,63800.0,15.6259,15.6259,15.6193,15.6259,63800.0
2010-10-25 13:50:00,23.72,23.73,23.71,23.72,27300.0,15.6193,15.6259,15.6127,15.6193,27300.0
2010-10-25 13:55:00,23.72,23.73,23.69,23.7,26800.0,15.6193,15.6259,15.5995,15.6061,26800.0
2010-10-25 14:00:00,23.71,23.72,23.7,23.72,25800.0,15.6127,15.6193,15.6061,15.6193,25800.0
2010-10-25 14:05:00,23.73,23.74,23.73,23.74,19700.0,15.6259,15.6324,15.6259,15.6324,19700.0
2010-10-25 14:10:00,23.75,23.75,23.73,23.73,33800.0,15.639,15.639,15.6259,15.6259,33800.0
2010-10-25 14:15:00,23.73,23.73,23.71,23.71,38100.0,15.6259,15.6259,15.6127,15.6127,38100.0
2010-10-25 14:20:00,23.71,23.74,23.71,23.73,88700.0,15.6127,15.6324,15.6127,15.6259,88700.0
2010-10-25 14:25:00,23.73,23.74,23.73,23.74,11300.0,15.6259,15.6324,15.6259,15.6324,11300.0
2010-10-25 14:30:00,23.74,23.75,23.71,23.71,64500.0,15.6324,15.639,15.6127,15.6127,64500.0
2010-10-25 14:35:00,23.71,23.71,23.66,23.69,38800.0,15.6127,15.6127,15.5798,15.5995,38800.0
2010-10-25 14:40:00,23.69,23.69,23.66,23.67,102700.0,15.5995,15.5995,15.5798,15.5864,102700.0
2010-10-25 14:45:00,23.68,23.69,23.67,23.67,65800.0,15.5929,15.5995,15.5864,15.5864,65800.0
2010-10-25 14:50:00,23.67,23.72,23.67,23.71,50600.0,15.5864,15.6193,15.5864,15.6127,50600.0
2010-10-25 14:55:00,23.71,23.71,23.7,23.7,21800.0,15.6127,15.6127,15.6061,15.6061,21800.0
2010-10-25 15:00:00,23.7,23.72,23.7,23.7,58200.0,15.6061,15.6193,15.6061,15.6061,58200.0
2010-10-25 15:05:00,23.7,23.72,23.7,23.72,51300.0,15.6061,15.6193,15.6061,15.6193,51300.0
2010-10-25 15:10:00,23.71,23.71,23.69,23.7,41500.0,15.6127,15.6127,15.5995,15.6061,41500.0
2010-10-25 15:15:00,23.7,23.71,23.7,23.7,29400.0,15.6061,15.6127,15.6061,15.6061,29400.0
2010-10-25 15:20:00,23.7,23.74,23.7,23.73,72400.0,15.6061,15.6324,15.6061,15.6259,72400.0
2010-10-25 15:25:00,23.73,23.75,23.73,23.74,37900.0,15.6259,15.639,15.6259,15.6324,37900.0
2010-10-25 15:30:00,23.74,23.75,23.71,23.71,32800.0,15.6324,15.639,15.6127,15.6127,32800.0
2010-10-25 15:35:00,23.71,23.72,23.66,23.66,78400.0,15.6127,15.6193,15.5798,15.5798,78400.0
2010-10-25 15:40:00,23.65,23.7,23.64,23.69,29300.0,15.5732,15.6061,15.5666,15.5995,29300.0
2010-10-25 15:45:00,23.68,23.68,23.59,23.62,191000.0,15.5929,15.5929,15.5337,15.5534,191000.0
2010-10-25 15:50:00,23.61,23.64,23.58,23.63,305000.0,15.5468,15.5666,15.5271,15.56,305000.0
2010-10-25 15:55:00,23.64,23.65,23.62,23.63,201700.0,15.5666,15.5732,15.5534,15.56,201700.0
2010-10-26 09:30:00,23.49,23.53,23.45,23.51,57600.0,15.4678,15.4942,15.4415,15.481,57600.0
2010-10-26 09:35:00,23.51,23.51,23.42,23.42,46600.0,15.481,15.481,15.4217,15.4217,46600.0
2010-10-26 09:40:00,23.42,23.44,23.38,23.4,86400.0,15.4217,15.4349,15.3954,15.4086,86400.0
2010-10-26 09:45:00,23.39,23.42,23.37,23.41,92200.0,15.402,15.4217,15.3888,15.4151,92200.0
2010-10-26 09:50:00,23.41,23.42,23.38,23.4,83200.0,15.4151,15.4217,15.3954,15.4086,83200.0
2010-10-26 09:55:00,23.41,23.47,23.41,23.45,28600.0,15.4151,15.4547,15.4151,15.4415,28600.0
2010-10-26 10:00:00,23.46,23.58,23.46,23.56,102500.0,15.4481,15.5271,15.4481,15.5139,102500.0
2010-10-26 10:05:00,23.56,23.57,23.52,23.56,42500.0,15.5139,15.5205,15.4876,15.5139,42500.0
2010-10-26 10:10:00,23.56,23.57,23.53,23.54,34900.0,15.5139,15.5205,15.4942,15.5008,34900.0
2010-10-26 10:15:00,23.55,23.6,23.55,23.6,42600.0,15.5073,15.5403,15.5073,15.5403,42600.0
2010-10-26 10:20:00,23.61,23.65,23.59,23.65,49500.0,15.5468,15.5732,15.5337,15.5732,49500.0
2010-10-26 10:25:00,23.65,23.7,23.65,23.65,59600.0,15.5732,15.6061,15.5732,15.5732,59600.0
2010-10-26 10:30:00,23.66,23.68,23.65,23.65,42900.0,15.5798,15.5929,15.5732,15.5732,42900.0
2010-10-26 10:35:00,23.65,23.65,23.55,23.58,130300.0,15.5732,15.5732,15.5073,15.5271,130300.0
2010-10-26 10:40:00,23.59,23.6,23.58,23.58,46800.0,15.5337,15.5403,15.5271,15.5271,46800.0
2010-10-26 10:45:00,23.59,23.6,23.59,23.6,43100.0,15.5337,15.5403,15.5337,15.5403,43100.0
2010-10-26 10:50:00,23.6,23.64,23.6,23.62,48400.0,15.5403,15.5666,15.5403,15.5534,48400.0
2010-10-26 10:55:00,23.61,23.66,23.61,23.65,36900.0,15.5468,15.5798,15.5468,15.5732,36900.0
2010-10-26 11:00:00,23.64,23.69,23.64,23.66,61000.0,15.5666,15.5995,15.5666,15.5798,61000.0
2010-10-26 11:05:00,23.66,23.66,23.6,23.6,25500.0,15.5798,15.5798,15.5403,15.5403,25500.0
2010-10-26 11:10:00,23.6,23.6,23.58,23.6,67700.0,15.5403,15.5403,15.5271,15.5403,67700.0
2010-10-26 11:15:00,23.61,23.63,23.61,23.63,22600.0,15.5468,15.56,15.5468,15.56,22600.0
2010-10-26 11:20:00,23.63,23.66,23.63,23.66,45800.0,15.56,15.5798,15.56,15.5798,45800.0
2010-10-26 11:25:00,23.66,23.66,23.64,23.64,19100.0,15.5798,15.5798,15.5666,15.5666,19100.0
2010-10-26 11:30:00,23.63,23.65,23.62,23.65,35000.0,15.56,15.5732,15.5534,15.5732,35000.0
2010-10-26 11:35:00,23.64,23.67,23.64,23.66,41700.0,15.5666,15.5864,15.5666,15.5798,41700.0
2010-10-26 11:40:00,23.66,23.66,23.65,23.65,33000.0,15.5798,15.5798,15.5732,15.5732,33000.0
2010-10-26 11:45:00,23.65,23.69,23.65,23.68,28500.0,15.5732,15.5995,15.5732,15.5929,28500.0
2010-10-26 11:50:00,23.68,23.69,23.68,23.68,13100.0,15.5929,15.5995,15.5929,15.5929,13100.0
2010-10-26 11:55:00,23.69,23.71,23.68,23.71,15900.0,15.5995,15.6127,15.5929,15.6127,15900.0
2010-10-26 12:00:00,23.71,23.74,23.71,23.71,54900.0,15.6127,15.6324,15.6127,15.6127,54900.0
2010-10-26 12:05:00,23.71,23.71,23.69,23.69,22700.0,15.6127,15.6127,15.5995,15.5995,22700.0
2010-10-26 12:10:00,23.69,23.73,23.68,23.72,25200.0,15.5995,15.6259,15.5929,15.6193,25200.0
2010-10-26 12:15:00,23.73,23.73,23.71,23.71,6100.0,15.6259,15.6259,15.6127,15.6127,6100.0
2010-10-26 12:20:00,23.71,23.71,23.7,23.71,13200.0,15.6127,15.6127,15.6061,15.6127,13200.0
2010-10-26 12:25:00,23.72,23.72,23.71,23.71,13300.0,15.6193,15.6193,15.6127,15.6127,13300.0
2010-10-26 12:30:00,23.71,23.72,23.7,23.7,16800.0,15.6127,15.6193,15.6061,15.6061,16800.0
2010-10-26 12:35:00,23.69,23.71,23.69,23.69,15100.0,15.5995,15.6127,15.5995,15.5995,15100.0
2010-10-26 12:40:00,23.7,23.7,23.66,23.67,28600.0,15.6061,15.6061,15.5798,15.5864,28600.0
2010-10-26 12:45:00,23.67,23.68,23.67,23.68,13700.0,15.5864,15.5929,15.5864,15.5929,13700.0
2010-10-26 12:50:00,23.68,23.68,23.66,23.66,25700.0,15.5929,15.5929,15.5798,15.5798,25700.0
2010-10-26 12:55:00,23.66,23.66,23.64,23.65,29600.0,15.5798,15.5798,15.5666,15.5732,29600.0
2010-10-26 13:00:00,23.66,23.66,23.65,23.65,2700.0,15.5798,15.5798,15.5732,15.5732,2700.0
2010-10-26 13:05:00,23.66,23.66,23.66,23.66,5700.0,15.5798,15.5798,15.5798,15.5798,5700.0
2010-10-26 13:10:00,23.67,23.68,23.67,23.68,23900.0,15.5864,15.5929,15.5864,15.5929,23900.0
2010-10-26 13:15:00,23.68,23.68,23.65,23.66,12700.0,15.5929,15.5929,15.5732,15.5798,12700.0
2010-10-26 13:20:00,23.65,23.66,23.64,23.65,17800.0,15.5732,15.5798,15.5666,15.5732,17800.0
2010-10-26 13:25:00,23.64,23.64,23.6,23.61,15600.0,15.5666,15.5666,15.5403,15.5468,15600.0
2010-10-26 13:30:00,23.61,23.63,23.6,23.63,13100.0,15.5468,15.56,15.5403,15.56,13100.0
2010-10-26 13:35:00,23.62,23.63,23.62,23.62,15500.0,15.5534,15.56,15.5534,15.5534,15500.0
2010-10-26 13:40:00,23.62,23.64,23.62,23.63,16900.0,15.5534,15.5666,15.5534,15.56,16900.0
2010-10-26 13:45:00,23.63,23.63,23.61,23.61,11800.0,15.56,15.56,15.5468,15.5468,11800.0
2010-10-26 13:50:00,23.61,23.61,23.55,23.55,48100.0,15.5468,15.5468,15.5073,15.5073,48100.0
2010-10-26 13:55:00,23.56,23.56,23.52,23.53,20500.0,15.5139,15.5139,15.4876,15.4942,20500.0
2010-10-26 14:00:00,23.53,23.56,23.53,23.54,33300.0,15.4942,15.5139,15.4942,15.5008,33300.0
2010-10-26 14:05:00,23.54,23.55,23.5,23.5,48800.0,15.5008,15.5073,15.4744,15.4744,48800.0
2010-10-26 14:10:00,23.5,23.51,23.48,23.51,60200.0,15.4744,15.481,15.4612,15.481,60200.0
2010-10-26 14:15:00,23.52,23.53,23.51,23.53,23000.0,15.4876,15.4942,15.481,15.4942,23000.0
2010-10-26 14:20:00,23.54,23.54,23.46,23.46,118900.0,15.5008,15.5008,15.4481,15.4481,118900.0
2010-10-26 14:25:00,23.46,23.49,23.46,23.49,81300.0,15.4481,15.4678,15.4481,15.4678,81300.0
2010-10-26 14:30:00,23.49,23.49,23.46,23.47,41100.0,15.4678,15.4678,15.4481,15.4547,41100.0
2010-10-26 14:35:00,23.47,23.51,23.47,23.5,88200.0,15.4547,15.481,15.4547,15.4744,88200.0
2010-10-26 14:40:00,23.5,23.5,23.48,23.48,35600.0,15.4744,15.4744,15.4612,15.4612,35600.0
2010-10-26 14:45:00,23.48,23.49,23.48,23.49,45000.0,15.4612,15.4678,15.4612,15.4678,45000.0
2010-10-26 14:50:00,23.49,23.49,23.46,23.48,46700.0,15.4678,15.4678,15.4481,15.4612,46700.0
2010-10-26 14:55:00,23.48,23.5,23.46,23.47,54000.0,15.4612,15.4744,15.4481,15.4547,54000.0
2010-10-26 15:00:00,23.47,23.49,23.45,23.45,69200.0,15.4547,15.4678,15.4415,15.4415,69200.0
2010-10-26 15:05:00,23.46,23.48,23.44,23.48,119900.0,15.4481,15.4612,15.4349,15.4612,119900.0
2010-10-26 15:10:00,23.48,23.5,23.45,23.45,63800.0,15.4612,15.4744,15.4415,15.4415,63800.0
2010-10-26 15:15:00,23.44,23.51,23.44,23.51,70600.0,15.4349,15.481,15.4349,15.481,70600.0
2010-10-26 15:20:00,23.52,23.52,23.49,23.5,38200.0,15.4876,15.4876,15.4678,15.4744,38200.0
2010-10-26 15:25:00,23.5,23.52,23.48,23.49,39400.0,15.4744,15.4876,15.4612,15.4678,39400.0
2010-10-26 15:30:00,23.48,23.52,23.48,23.52,39900.0,15.4612,15.4876,15.4612,15.4876,39900.0
2010-10-26 15:35:00,23.52,23.52,23.49,23.49,57000.0,15.4876,15.4876,15.4678,15.4678,57000.0
2010-10-26 15:40:00,23.48,23.5,23.45,23.46,86200.0,15.4612,15.4744,15.4415,15.4481,86200.0
2010-10-26 15:45:00,23.45,23.47,23.43,23.43,108700.0,15.4415,15.4547,15.4283,15.4283,108700.0
2010-10-26 15:50:00,23.43,23.48,23.43,23.44,166100.0,15.4283,15.4612,15.4283,15.4349,166100.0
2010-10-26 15:55:00,23.45,23.46,23.39,23.4,624400.0,15.4415,15.4481,15.402,15.4086,624400.0
2010-10-27 09:30:00,23.26,23.28,23.14,23.28,131300.0,15.3164,15.3295,15.2374,15.3295,131300.0
2010-10-27 09:35:00,23.28,23.31,23.26,23.29,178900.0,15.3295,15.3493,15.3164,15.3361,178900.0
2010-10-27 09:40:00,23.29,23.3,23.25,23.25,109300.0,15.3361,15.3427,15.3098,15.3098,109300.0
2010-10-27 09:45:00,23.25,23.33,23.2,23.33,110600.0,15.3098,15.3625,15.2769,15.3625,110600.0
2010-10-27 09:50:00,23.33,23.36,23.31,23.32,65700.0,15.3625,15.3822,15.3493,15.3559,65700.0
2010-10-27 09:55:00,23.33,23.34,23.31,23.31,48400.0,15.3625,15.3691,15.3493,15.3493,48400.0
2010-10-27 10:00:00,23.32,23.35,23.27,23.29,72500.0,15.3559,15.3756,15.323,15.3361,72500.0
2010-10-27 10:05:00,23.28,23.29,23.24,23.27,77300.0,15.3295,15.3361,15.3032,15.323,77300.0
2010-10-27 10:10:00,23.27,23.3,23.26,23.27,32900.0,15.323,15.3427,15.3164,15.323,32900.0
2010-10-27 10:15:00,23.27,23.32,23.27,23.28,82500.0,15.323,15.3559,15.323,15.3295,82500.0
2010-10-27 10:20:00,23.28,23.28,23.22,23.22,49500.0,15.3295,15.3295,15.29,15.29,49500.0
2010-10-27 10:25:00,23.22,23.23,23.18,23.21,44700.0,15.29,15.2966,15.2637,15.2835,44700.0
2010-10-27 10:30:00,23.21,23.25,23.2,23.25,77600.0,15.2835,15.3098,15.2769,15.3098,77600.0
2010-10-27 10:35:00,23.24,23.24,23.2,23.23,75900.0,15.3032,15.3032,15.2769,15.2966,75900.0
2010-10-27 10:40:00,23.24,23.25,23.23,23.24,49900.0,15.3032,15.3098,15.2966,15.3032,49900.0
2010-10-27 10:45:00,23.25,23.26,23.22,23.22,45300.0,15.3098,15.3164,15.29,15.29,45300.0
2010-10-27 10:50:00,23.22,23.22,23.17,23.2,101200.0,15.29,15.29,15.2571,15.2769,101200.0
2010-10-27 10:55:00,23.2,23.2,23.12,23.13,80300.0,15.2769,15.2769,15.2242,15.2308,80300.0
2010-10-27 11:00:00,23.13,23.14,23.1,23.11,70100.0,15.2308,15.2374,15.211,15.2176,70100.0
2010-10-27 11:05:00,23.12,23.12,23.07,23.11,59700.0,15.2242,15.2242,15.1913,15.2176,59700.0
2010-10-27 11:10:00,23.11,23.16,23.1,23.16,105300.0,15.2176,15.2505,15.211,15.2505,105300.0
2010-10-27 11:15:00,23.16,23.17,23.13,23.14,62400.0,15.2505,15.2571,15.2308,15.2374,62400.0
2010-10-27 11:20:00,23.13,23.15,23.13,23.14,31700.0,15.2308,15.2439,15.2308,15.2374,31700.0
2010-10-27 11:25:00,23.13,23.13,23.1,23.1,49200.0,15.2308,15.2308,15.211,15.211,49200.0
2010-10-27 11:30:00,23.11,23.13,23.1,23.11,62000.0,15.2176,15.2308,15.211,15.2176,62000.0
2010-10-27 11:35:00,23.12,23.15,23.12,23.14,35300.0,15.2242,15.2439,15.2242,15.2374,35300.0
2010-10-27 11:40:00,23.14,23.17,23.14,23.14,35300.0,15.2374,15.2571,15.2374,15.2374,35300.0
2010-10-27 11:45:00,23.14,23.14,23.11,23.11,20800.0,15.2374,15.2374,15.2176,15.2176,20800.0
2010-10-27 11:50:00,23.11,23.13,23.1,23.12,71600.0,15.2176,15.2308,15.211,15.2242,71600.0
2010-10-27 11:55:00,23.12,23.13,23.11,23.13,38600.0,15.2242,15.2308,15.2176,15.2308,38600.0
2010-10-27 12:00:00,23.13,23.15,23.11,23.11,48900.0,15.2308,15.2439,15.2176,15.2176,48900.0
2010-10-27 12:05:00,23.1,23.11,23.09,23.1,56300.0,15.211,15.2176,15.2044,15.211,56300.0
2010-10-27 12:10:00,23.09,23.11,23.08,23.09,57800.0,15.2044,15.2176,15.1978,15.2044,57800.0
2010-10-27 12:15:00,23.1,23.12,23.07,23.07,70100.0,15.211,15.2242,15.1913,15.1913,70100.0
2010-10-27 12:20:00,23.08,23.08,23.07,23.08,21000.0,15.1978,15.1978,15.1913,15.1978,21000.0
2010-10-27 12:25:00,23.08,23.11,23.08,23.1,31200.0,15.1978,15.2176,15.1978,15.211,31200.0
2010-10-27 12:30:00,23.1,23.14,23.1,23.12,65500.0,15.211,15.2374,15.211,15.2242,65500.0
2010-10-27 12:35:00,23.11,23.12,23.1,23.11,44100.0,15.2176,15.2242,15.211,15.2176,44100.0
2010-10-27 12:40:00,23.1,23.11,23.08,23.09,48300.0,15.211,15.2176,15.1978,15.2044,48300.0
2010-10-27 12:45:00,23.08,23.1,23.08,23.1,31500.0,15.1978,15.211,15.1978,15.211,31500.0
2010-10-27 12:50:00,23.1,23.12,23.1,23.12,44800.0,15.211,15.2242,15.211,15.2242,44800.0
2010-10-27 12:55:00,23.12,23.13,23.11,23.11,32400.0,15.2242,15.2308,15.2176,15.2176,32400.0
2010-10-27 13:00:00,23.11,23.15,23.11,23.14,29700.0,15.2176,15.2439,15.2176,15.2374,29700.0
2010-10-27 13:05:00,23.15,23.15,23.13,23.13,40800.0,15.2439,15.2439,15.2308,15.2308,40800.0
2010-10-27 13:10:00,23.13,23.13,23.08,23.08,105500.0,15.2308,15.2308,15.1978,15.1978,105500.0
2010-10-27 13:15:00,23.07,23.07,23.04,23.06,48700.0,15.1913,15.1913,15.1715,15.1847,48700.0
2010-10-27 13:20:00,23.07,23.1,23.07,23.1,50100.0,15.1913,15.211,15.1913,15.211,50100.0
2010-10-27 13:25:00,23.1,23.13,23.08,23.13,85600.0,15.211,15.2308,15.1978,15.2308,85600.0
2010-10-27 13:30:00,23.14,23.14,23.11,23.11,58000.0,15.2374,15.2374,15.2176,15.2176,58000.0
2010-10-27 13:35:00,23.11,23.13,23.11,23.13,44500.0,15.2176,15.2308,15.2176,15.2308,44500.0
2010-10-27 13:40:00,23.14,23.19,23.14,23.19,106500.0,15.2374,15.2703,15.2374,15.2703,106500.0
2010-10-27 13:45:00,23.19,23.21,23.18,23.21,44300.0,15.2703,15.2835,15.2637,15.2835,44300.0
2010-10-27 13:50:00,23.22,23.22,23.18,23.18,22100.0,15.29,15.29,15.2637,15.2637,22100.0
2010-10-27 13:55:00,23.17,23.23,23.17,23.23,95200.0,15.2571,15.2966,15.2571,15.2966,95200.0
2010-10-27 14:00:00,23.24,23.24,23.23,23.24,21500.0,15.3032,15.3032,15.2966,15.3032,21500.0
2010-10-27 14:05:00,23.24,23.24,23.23,23.24,13500.0,15.3032,15.3032,15.2966,15.3032,13500.0
2010-10-27 14:10:00,23.25,23.25,23.24,23.24,33000.0,15.3098,15.3098,15.3032,15.3032,33000.0
2010-10-27 14:15:00,23.24,23.24,23.23,23.24,18200.0,15.3032,15.3032,15.2966,15.3032,18200.0
2010-10-27 14:20:00,23.23,23.23,23.21,23.21,33700.0,15.2966,15.2966,15.2835,15.2835,33700.0
2010-10-27 14:25:00,23.21,23.21,23.19,23.19,25900.0,15.2835,15.2835,15.2703,15.2703,25900.0
2010-10-27 14:30:00,23.19,23.21,23.18,23.2,33500.0,15.2703,15.2835,15.2637,15.2769,33500.0
2010-10-27 14:35:00,23.2,23.26,23.19,23.26,50700.0,15.2769,15.3164,15.2703,15.3164,50700.0
2010-10-27 14:40:00,23.26,23.28,23.26,23.28,40000.0,15.3164,15.3295,15.3164,15.3295,40000.0
2010-10-27 14:45:00,23.27,23.29,23.26,23.26,31300.0,15.323,15.3361,15.3164,15.3164,31300.0
2010-10-27 14:50:00,23.27,23.28,23.25,23.28,67700.0,15.323,15.3295,15.3098,15.3295,67700.0
2010-10-27 14:55:00,23.28,23.32,23.27,23.27,51300.0,15.3295,15.3559,15.323,15.323,51300.0
2010-10-27 15:00:00,23.28,23.31,23.26,23.26,38500.0,15.3295,15.3493,15.3164,15.3164,38500.0
2010-10-27 15:05:00,23.25,23.31,23.25,23.28,63200.0,15.3098,15.3493,15.3098,15.3295,63200.0
2010-10-27 15:10:00,23.29,23.29,23.24,23.25,58400.0,15.3361,15.3361,15.3032,15.3098,58400.0
2010-10-27 15:15:00,23.25,23.25,23.23,23.24,26700.0,15.3098,15.3098,15.2966,15.3032,26700.0
2010-10-27 15:20:00,23.24,23.3,23.23,23.3,82600.0,15.3032,15.3427,15.2966,15.3427,82600.0
2010-10-27 15:25:00,23.3,23.32,23.29,23.29,52400.0,15.3427,15.3559,15.3361,15.3361,52400.0
2010-10-27 15:30:00,23.29,23.33,23.29,23.32,118400.0,15.3361,15.3625,15.3361,15.3559,118400.0
2010-10-27 15:35:00,23.33,23.34,23.31,23.33,44800.0,15.3625,15.3691,15.3493,15.3625,44800.0
2010-10-27 15:40:00,23.33,23.34,23.31,23.33,66600.0,15.3625,15.3691,15.3493,15.3625,66600.0
2010-10-27 15:45:00,23.32,23.33,23.29,23.29,101900.0,15.3559,15.3625,15.3361,15.3361,101900.0
2010-10-27 15:50:00,23.28,23.33,23.28,23.32,152500.0,15.3295,15.3625,15.3295,15.3559,152500.0
2010-10-27 15:55:00,23.31,23.35,23.29,23.29,381000.0,15.3493,15.3756,15.3361,15.3361,381000.0
2010-10-28 09:30:00,23.45,23.49,23.24,23.25,134900.0,15.4415,15.4678,15.3032,15.3098,134900.0
2010-10-28 09:35:00,23.24,23.31,23.21,23.31,188600.0,15.3032,15.3493,15.2835,15.3493,188600.0
2010-10-28 09:40:00,23.31,23.31,23.17,23.2,190100.0,15.3493,15.3493,15.2571,15.2769,190100.0
2010-10-28 09:45:00,23.2,23.27,23.2,23.23,153000.0,15.2769,15.323,15.2769,15.2966,153000.0
2010-10-28 09:50:00,23.23,23.26,23.22,23.26,106700.0,15.2966,15.3164,15.29,15.3164,106700.0
2010-10-28 09:55:00,23.26,23.26,23.17,23.19,101400.0,15.3164,15.3164,15.2571,15.2703,101400.0
2010-10-28 10:00:00,23.19,23.22,23.18,23.2,72800.0,15.2703,15.29,15.2637,15.2769,72800.0
2010-10-28 10:05:00,23.19,23.21,23.17,23.21,105700.0,15.2703,15.2835,15.2571,15.2835,105700.0
2010-10-28 10:10:00,23.2,23.21,23.16,23.2,99600.0,15.2769,15.2835,15.2505,15.2769,99600.0
2010-10-28 10:15:00,23.19,23.19,23.12,23.15,95900.0,15.2703,15.2703,15.2242,15.2439,95900.0
2010-10-28 10:20:00,23.15,23.16,23.13,23.15,52700.0,15.2439,15.2505,15.2308,15.2439,52700.0
2010-10-28 10:25:00,23.15,23.15,23.07,23.08,140300.0,15.2439,15.2439,15.1913,15.1978,140300.0
2010-10-28 10:30:00,23.08,23.15,23.07,23.15,106000.0,15.1978,15.2439,15.1913,15.2439,106000.0
2010-10-28 10:35:00,23.15,23.15,23.08,23.11,85700.0,15.2439,15.2439,15.1978,15.2176,85700.0
2010-10-28 10:40:00,23.11,23.14,23.1,23.12,110700.0,15.2176,15.2374,15.211,15.2242,110700.0
2010-10-28 10:45:00,23.12,23.15,23.08,23.14,76300.0,15.2242,15.2439,15.1978,15.2374,76300.0
2010-10-28 10:50:00,23.14,23.15,23.13,23.14,37800.0,15.2374,15.2439,15.2308,15.2374,37800.0
2010-10-28 10:55:00,23.14,23.19,23.14,23.18,21300.0,15.2374,15.2703,15.2374,15.2637,21300.0
2010-10-28 11:00:00,23.17,23.18,23.16,23.16,67400.0,15.2571,15.2637,15.2505,15.2505,67400.0
2010-10-28 11:05:00,23.16,23.19,23.14,23.19,82500.0,15.2505,15.2703,15.2374,15.2703,82500.0
2010-10-28 11:10:00,23.2,23.2,23.19,23.19,51200.0,15.2769,15.2769,15.2703,15.2703,51200.0
2010-10-28 11:15:00,23.18,23.19,23.18,23.19,25800.0,15.2637,15.2703,15.2637,15.2703,25800.0
2010-10-28 11:20:00,23.19,23.2,23.19,23.2,76900.0,15.2703,15.2769,15.2703,15.2769,76900.0
2010-10-28 11:25:00,23.2,23.21,23.19,23.19,42200.0,15.2769,15.2835,15.2703,15.2703,42200.0
2010-10-28 11:30:00,23.18,23.19,23.17,23.19,62600.0,15.2637,15.2703,15.2571,15.2703,62600.0
2010-10-28 11:35:00,23.19,23.22,23.18,23.2,35700.0,15.2703,15.29,15.2637,15.2769,35700.0
2010-10-28 11:40:00,23.2,23.21,23.18,23.2,69700.0,15.2769,15.2835,15.2637,15.2769,69700.0
2010-10-28 11:45:00,23.2,23.21,23.2,23.2,20700.0,15.2769,15.2835,15.2769,15.2769,20700.0
2010-10-28 11:50:00,23.2,23.21,23.18,23.18,51900.0,15.2769,15.2835,15.2637,15.2637,51900.0
2010-10-28 11:55:00,23.18,23.18,23.15,23.15,37300.0,15.2637,15.2637,15.2439,15.2439,37300.0
2010-10-28 12:00:00,23.15,23.15,23.1,23.12,87200.0,15.2439,15.2439,15.211,15.2242,87200.0
2010-10-28 12:05:00,23.12,23.13,23.11,23.12,54400.0,15.2242,15.2308,15.2176,15.2242,54400.0
2010-10-28 12:10:00,23.11,23.13,23.1,23.1,42900.0,15.2176,15.2308,15.211,15.211,42900.0
2010-10-28 12:15:00,23.1,23.12,23.1,23.11,51700.0,15.211,15.2242,15.211,15.2176,51700.0
2010-10-28 12:20:00,23.12,23.13,23.11,23.12,31100.0,15.2242,15.2308,15.2176,15.2242,31100.0
2010-10-28 12:25:00,23.11,23.12,23.09,23.11,68100.0,15.2176,15.2242,15.2044,15.2176,68100.0
2010-10-28 12:30:00,23.1,23.12,23.09,23.12,23800.0,15.211,15.2242,15.2044,15.2242,23800.0
2010-10-28 12:35:00,23.11,23.12,23.11,23.12,20700.0,15.2176,15.2242,15.2176,15.2242,20700.0
2010-10-28 12:40:00,23.12,23.15,23.12,23.15,27900.0,15.2242,15.2439,15.2242,15.2439,27900.0
2010-10-28 12:45:00,23.15,23.15,23.12,23.15,40400.0,15.2439,15.2439,15.2242,15.2439,40400.0
2010-10-28 12:50:00,23.15,23.17,23.15,23.15,50100.0,15.2439,15.2571,15.2439,15.2439,50100.0
2010-10-28 12:55:00,23.15,23.16,23.12,23.12,54200.0,15.2439,15.2505,15.2242,15.2242,54200.0
2010-10-28 13:00:00,23.12,23.14,23.1,23.14,55400.0,15.2242,15.2374,15.211,15.2374,55400.0
2010-10-28 13:05:00,23.14,23.18,23.14,23.17,24100.0,15.2374,15.2637,15.2374,15.2571,24100.0
2010-10-28 13:10:00,23.17,23.22,23.17,23.22,57400.0,15.2571,15.29,15.2571,15.29,57400.0
2010-10-28 13:15:00,23.23,23.26,23.22,23.22,79700.0,15.2966,15.3164,15.29,15.29,79700.0
2010-10-28 13:20:00,23.22,23.23,23.2,23.21,37600.0,15.29,15.2966,15.2769,15.2835,37600.0
2010-10-28 13:25:00,23.21,23.23,23.2,23.22,23900.0,15.2835,15.2966,15.2769,15.29,23900.0
2010-10-28 13:30:00,23.22,23.24,23.22,23.22,38000.0,15.29,15.3032,15.29,15.29,38000.0
2010-10-28 13:35:00,23.21,23.25,23.2,23.24,23900.0,15.2835,15.3098,15.2769,15.3032,23900.0
2010-10-28 13:40:00,23.24,23.25,23.21,23.23,29900.0,15.3032,15.3098,15.2835,15.2966,29900.0
2010-10-28 13:45:00,23.22,23.23,23.18,23.21,61700.0,15.29,15.2966,15.2637,15.2835,61700.0
2010-10-28 13:50:00,23.21,23.24,23.21,23.23,14500.0,15.2835,15.3032,15.2835,15.2966,14500.0
2010-10-28 13:55:00,23.23,23.24,23.23,23.23,13200.0,15.2966,15.3032,15.2966,15.2966,13200.0
2010-10-28 14:00:00,23.23,23.25,23.22,23.23,15800.0,15.2966,15.3098,15.29,15.2966,15800.0
2010-10-28 14:05:00,23.24,23.27,23.24,23.27,15300.0,15.3032,15.323,15.3032,15.323,15300.0
2010-10-28 14:10:00,23.27,23.28,23.26,23.28,20100.0,15.323,15.3295,15.3164,15.3295,20100.0
2010-10-28 14:15:00,23.27,23.28,23.24,23.25,33200.0,15.323,15.3295,15.3032,15.3098,33200.0
2010-10-28 14:20:00,23.25,23.26,23.23,23.26,33100.0,15.3098,15.3164,15.2966,15.3164,33100.0
2010-10-28 14:25:00,23.27,23.28,23.24,23.28,48100.0,15.323,15.3295,15.3032,15.3295,48100.0
2010-10-28 14:30:00,23.27,23.29,23.25,23.29,71500.0,15.323,15.3361,15.3098,15.3361,71500.0
2010-10-28 14:35:00,23.29,23.29,23.25,23.29,70500.0,15.3361,15.3361,15.3098,15.3361,70500.0
2010-10-28 14:40:00,23.3,23.3,23.28,23.3,54100.0,15.3427,15.3427,15.3295,15.3427,54100.0
2010-10-28 14:45:00,23.3,23.31,23.26,23.27,217800.0,15.3427,15.3493,15.3164,15.323,217800.0
2010-10-28 14:50:00,23.26,23.27,23.26,23.27,70300.0,15.3164,15.323,15.3164,15.323,70300.0
2010-10-28 14:55:00,23.26,23.28,23.26,23.26,35200.0,15.3164,15.3295,15.3164,15.3164,35200.0
2010-10-28 15:00:00,23.25,23.26,23.21,23.24,161600.0,15.3098,15.3164,15.2835,15.3032,161600.0
2010-10-28 15:05:00,23.25,23.26,23.25,23.25,92500.0,15.3098,15.3164,15.3098,15.3098,92500.0
2010-10-28 15:10:00,23.25,23.26,23.22,23.23,72700.0,15.3098,15.3164,15.29,15.2966,72700.0
2010-10-28 15:15:00,23.23,23.24,23.2,23.24,63600.0,15.2966,15.3032,15.2769,15.3032,63600.0
2010-10-28 15:20:00,23.24,23.24,23.2,23.2,117300.0,15.3032,15.3032,15.2769,15.2769,117300.0
2010-10-28 15:25:00,23.2,23.2,23.18,23.2,132000.0,15.2769,15.2769,15.2637,15.2769,132000.0
2010-10-28 15:30:00,23.2,23.21,23.19,23.21,48900.0,15.2769,15.2835,15.2703,15.2835,48900.0
2010-10-28 15:35:00,23.2,23.25,23.2,23.23,243300.0,15.2769,15.3098,15.2769,15.2966,243300.0
2010-10-28 15:40:00,23.24,23.25,23.18,23.19,248800.0,15.3032,15.3098,15.2637,15.2703,248800.0
2010-10-28 15:45:00,23.2,23.2,23.17,23.2,186300.0,15.2769,15.2769,15.2571,15.2769,186300.0
2010-10-28 15:50:00,23.2,23.2,23.18,23.19,122900.0,15.2769,15.2769,15.2637,15.2703,122900.0
2010-10-28 15:55:00,23.19,23.2,23.18,23.19,55700.0,15.2703,15.2769,15.2637,15.2703,55700.0
2010-10-29 09:30:00,23.13,23.19,23.11,23.17,52000.0,15.2308,15.2703,15.2176,15.2571,52000.0
2010-10-29 09:35:00,23.18,23.22,23.15,23.16,81100.0,15.2637,15.29,15.2439,15.2505,81100.0
2010-10-29 09:40:00,23.17,23.2,23.16,23.16,85600.0,15.2571,15.2769,15.2505,15.2505,85600.0
2010-10-29 09:45:00,23.15,23.2,23.12,23.19,68200.0,15.2439,15.2769,15.2242,15.2703,68200.0
2010-10-29 09:50:00,23.18,23.2,23.14,23.14,42700.0,15.2637,15.2769,15.2374,15.2374,42700.0
2010-10-29 09:55:00,23.13,23.13,23.08,23.09,43500.0,15.2308,15.2308,15.1978,15.2044,43500.0
2010-10-29 10:00:00,23.08,23.08,23.02,23.05,84100.0,15.1978,15.1978,15.1583,15.1781,84100.0
2010-10-29 10:05:00,23.05,23.12,23.05,23.11,70900.0,15.1781,15.2242,15.1781,15.2176,70900.0
2010-10-29 10:10:00,23.1,23.11,23.07,23.08,75600.0,15.211,15.2176,15.1913,15.1978,75600.0
2010-10-29 10:15:00,23.09,23.11,23.08,23.09,109400.0,15.2044,15.2176,15.1978,15.2044,109400.0
2010-10-29 10:20:00,23.08,23.1,23.07,23.09,91300.0,15.1978,15.211,15.1913,15.2044,91300.0
2010-10-29 10:25:00,23.09,23.11,23.09,23.1,43600.0,15.2044,15.2176,15.2044,15.211,43600.0
2010-10-29 10:30:00,23.11,23.11,23.1,23.1,21500.0,15.2176,15.2176,15.211,15.211,21500.0
2010-10-29 10:35:00,23.1,23.13,23.1,23.1,61500.0,15.211,15.2308,15.211,15.211,61500.0
2010-10-29 10:40:00,23.1,23.12,23.07,23.08,45500.0,15.211,15.2242,15.1913,15.1978,45500.0
2010-10-29 10:45:00,23.07,23.07,23.04,23.06,85000.0,15.1913,15.1913,15.1715,15.1847,85000.0
2010-10-29 10:50:00,23.06,23.06,23.02,23.05,128700.0,15.1847,15.1847,15.1583,15.1781,128700.0
2010-10-29 10:55:00,23.05,23.05,23.03,23.05,85900.0,15.1781,15.1781,15.1649,15.1781,85900.0
2010-10-29 11:00:00,23.05,23.06,23.04,23.04,40400.0,15.1781,15.1847,15.1715,15.1715,40400.0
2010-10-29 11:05:00,23.04,23.05,23.02,23.05,66300.0,15.1715,15.1781,15.1583,15.1781,66300.0
2010-10-29 11:10:00,23.04,23.04,23.03,23.04,22600.0,15.1715,15.1715,15.1649,15.1715,22600.0
2010-10-29 11:15:00,23.05,23.06,23.02,23.06,86400.0,15.1781,15.1847,15.1583,15.1847,86400.0
2010-10-29 11:20:00,23.07,23.09,23.06,23.09,97600.0,15.1913,15.2044,15.1847,15.2044,97600.0
2010-10-29 11:25:00,23.09,23.11,23.08,23.09,59900.0,15.2044,15.2176,15.1978,15.2044,59900.0
2010-10-29 11:30:00,23.09,23.09,23.02,23.02,43800.0,15.2044,15.2044,15.1583,15.1583,43800.0
2010-10-29 11:35:00,23.02,23.02,22.99,23.0,58200.0,15.1583,15.1583,15.1386,15.1452,58200.0
2010-10-29 11:40:00,23.0,23.0,22.99,22.99,26400.0,15.1452,15.1452,15.1386,15.1386,26400.0
2010-10-29 11:45:00,22.99,22.99,22.97,22.99,50100.0,15.1386,15.1386,15.1254,15.1386,50100.0
2010-10-29 11:50:00,23.0,23.0,22.98,23.0,50600.0,15.1452,15.1452,15.132,15.1452,50600.0
2010-10-29 11:55:00,23.0,23.0,22.99,23.0,42100.0,15.1452,15.1452,15.1386,15.1452,42100.0
2010-10-29 12:00:00,23.0,23.01,23.0,23.01,20300.0,15.1452,15.1518,15.1452,15.1518,20300.0
2010-10-29 12:05:00,23.01,23.03,23.01,23.02,47900.0,15.1518,15.1649,15.1518,15.1583,47900.0
2010-10-29 12:10:00,23.01,23.04,23.01,23.03,26700.0,15.1518,15.1715,15.1518,15.1649,26700.0
2010-10-29 12:15:00,23.02,23.06,23.02,23.04,38200.0,15.1583,15.1847,15.1583,15.1715,38200.0
2010-10-29 12:20:00,23.03,23.04,22.98,22.98,141300.0,15.1649,15.1715,15.132,15.132,141300.0
2010-10-29 12:25:00,22.98,22.98,22.95,22.97,44600.0,15.132,15.132,15.1122,15.1254,44600.0
2010-10-29 12:30:00,22.98,23.01,22.97,23.01,52000.0,15.132,15.1518,15.1254,15.1518,52000.0
2010-10-29 12:35:00,23.02,23.04,23.01,23.01,49500.0,15.1583,15.1715,15.1518,15.1518,49500.0
2010-10-29 12:40:00,23.01,23.02,23.0,23.0,35900.0,15.1518,15.1583,15.1452,15.1452,35900.0
2010-10-29 12:45:00,23.0,23.0,22.99,22.99,28200.0,15.1452,15.1452,15.1386,15.1386,28200.0
2010-10-29 12:50:00,22.98,23.01,22.98,23.0,30900.0,15.132,15.1518,15.132,15.1452,30900.0
2010-10-29 12:55:00,23.0,23.01,23.0,23.0,17800.0,15.1452,15.1518,15.1452,15.1452,17800.0
2010-10-29 13:00:00,23.01,23.02,22.99,23.02,24700.0,15.1518,15.1583,15.1386,15.1583,24700.0
2010-10-29 13:05:00,23.01,23.01,22.99,23.0,28400.0,15.1518,15.1518,15.1386,15.1452,28400.0
2010-10-29 13:10:00,23.01,23.01,22.99,23.0,25200.0,15.1518,15.1518,15.1386,15.1452,25200.0
2010-10-29 13:15:00,23.0,23.01,22.98,22.99,48900.0,15.1452,15.1518,15.132,15.1386,48900.0
2010-10-29 13:20:00,23.0,23.05,23.0,23.05,114800.0,15.1452,15.1781,15.1452,15.1781,114800.0
2010-10-29 13:25:00,23.05,23.06,23.03,23.04,27000.0,15.1781,15.1847,15.1649,15.1715,27000.0
2010-10-29 13:30:00,23.03,23.03,23.02,23.02,19200.0,15.1649,15.1649,15.1583,15.1583,19200.0
2010-10-29 13:35:00,23.02,23.02,23.01,23.01,32300.0,15.1583,15.1583,15.1518,15.1518,32300.0
2010-10-29 13:40:00,23.01,23.03,23.0,23.02,31300.0,15.1518,15.1649,15.1452,15.1583,31300.0
2010-10-29 13:45:00,23.02,23.02,23.0,23.0,29600.0,15.1583,15.1583,15.1452,15.1452,29600.0
2010-10-29 13:50:00,23.0,23.01,22.99,23.01,29200.0,15.1452,15.1518,15.1386,15.1518,29200.0
2010-10-29 13:55:00,23.0,23.01,23.0,23.01,21500.0,15.1452,15.1518,15.1452,15.1518,21500.0
2010-10-29 14:00:00,23.01,23.01,22.99,23.0,35600.0,15.1518,15.1518,15.1386,15.1452,35600.0
2010-10-29 14:05:00,23.0,23.0,22.99,23.0,7200.0,15.1452,15.1452,15.1386,15.1452,7200.0
2010-10-29 14:10:00,22.99,22.99,22.98,22.98,21200.0,15.1386,15.1386,15.132,15.132,21200.0
2010-10-29 14:15:00,22.98,22.99,22.97,22.99,27600.0,15.132,15.1386,15.1254,15.1386,27600.0
2010-10-29 14:20:00,22.99,23.0,22.97,22.97,110900.0,15.1386,15.1452,15.1254,15.1254,110900.0
2010-10-29 14:25:00,22.97,22.98,22.96,22.96,46400.0,15.1254,15.132,15.1188,15.1188,46400.0
2010-10-29 14:30:00,22.96,22.96,22.92,22.94,41800.0,15.1188,15.1188,15.0925,15.1057,41800.0
2010-10-29 14:35:00,22.93,22.94,22.93,22.93,8200.0,15.0991,15.1057,15.0991,15.0991,8200.0
2010-10-29 14:40:00,22.93,22.95,22.93,22.95,30100.0,15.0991,15.1122,15.0991,15.1122,30100.0
2010-10-29 14:45:00,22.94,22.94,22.94,22.94,400.0,15.1057,15.1057,15.1057,15.1057,400.0
2010-10-29 14:50:00,22.94,22.94,22.91,22.91,37000.0,15.1057,15.1057,15.0859,15.0859,37000.0
2010-10-29 14:55:00,22.91,22.91,22.85,22.85,149300.0,15.0859,15.0859,15.0464,15.0464,149300.0
2010-10-29 15:00:00,22.85,22.9,22.85,22.89,122100.0,15.0464,15.0793,15.0464,15.0727,122100.0
2010-10-29 15:05:00,22.89,22.9,22.89,22.89,45600.0,15.0727,15.0793,15.0727,15.0727,45600.0
2010-10-29 15:10:00,22.89,22.91,22.89,22.91,26900.0,15.0727,15.0859,15.0727,15.0859,26900.0
2010-10-29 15:15:00,22.91,22.92,22.91,22.92,52700.0,15.0859,15.0925,15.0859,15.0925,52700.0
2010-10-29 15:20:00,22.92,22.92,22.89,22.92,136000.0,15.0925,15.0925,15.0727,15.0925,136000.0
2010-10-29 15:25:00,22.92,22.95,22.9,22.9,146400.0,15.0925,15.1122,15.0793,15.0793,146400.0
2010-10-29 15:30:00,22.9,22.92,22.9,22.92,86600.0,15.0793,15.0925,15.0793,15.0925,86600.0
2010-10-29 15:35:00,22.92,22.95,22.91,22.94,160500.0,15.0925,15.1122,15.0859,15.1057,160500.0
2010-10-29 15:40:00,22.93,22.96,22.93,22.94,132300.0,15.0991,15.1188,15.0991,15.1057,132300.0
2010-10-29 15:45:00,22.94,22.94,22.9,22.9,174800.0,15.1057,15.1057,15.0793,15.0793,174800.0
2010-10-29 15:50:00,22.89,22.9,22.86,22.9,141400.0,15.0727,15.0793,15.053,15.0793,141400.0
2010-10-29 15:55:00,22.9,22.91,22.82,22.82,483600.0,15.0793,15.0859,15.0266,15.0266,483600.0
2010-11-01 09:30:00,22.95,23.13,22.95,23.12,204600.0,15.1122,15.2308,15.1122,15.2242,204600.0
2010-11-01 09:35:00,23.12,23.19,23.11,23.19,99300.0,15.2242,15.2703,15.2176,15.2703,99300.0
2010-11-01 09:40:00,23.2,23.26,23.19,23.2,136600.0,15.2769,15.3164,15.2703,15.2769,136600.0
2010-11-01 09:45:00,23.21,23.29,23.21,23.29,82100.0,15.2835,15.3361,15.2835,15.3361,82100.0
2010-11-01 09:50:00,23.29,23.3,23.22,23.22,142800.0,15.3361,15.3427,15.29,15.29,142800.0
2010-11-01 09:55:00,23.21,23.21,23.17,23.19,121100.0,15.2835,15.2835,15.2571,15.2703,121100.0
2010-11-01 10:00:00,23.19,23.28,23.19,23.28,177300.0,15.2703,15.3295,15.2703,15.3295,177300.0
2010-11-01 10:05:00,23.29,23.29,23.24,23.25,97100.0,15.3361,15.3361,15.3032,15.3098,97100.0
2010-11-01 10:10:00,23.25,23.27,23.25,23.26,24300.0,15.3098,15.323,15.3098,15.3164,24300.0
2010-11-01 10:15:00,23.26,23.28,23.26,23.26,31700.0,15.3164,15.3295,15.3164,15.3164,31700.0
2010-11-01 10:20:00,23.26,23.26,23.21,23.21,85600.0,15.3164,15.3164,15.2835,15.2835,85600.0
2010-11-01 10:25:00,23.22,23.25,23.22,23.24,95600.0,15.29,15.3098,15.29,15.3032,95600.0
2010-11-01 10:30:00,23.25,23.26,23.2,23.2,116500.0,15.3098,15.3164,15.2769,15.2769,116500.0
2010-11-01 10:35:00,23.19,23.22,23.19,23.22,46300.0,15.2703,15.29,15.2703,15.29,46300.0
2010-11-01 10:40:00,23.22,23.23,23.2,23.2,76800.0,15.29,15.2966,15.2769,15.2769,76800.0
2010-11-01 10:45:00,23.19,23.22,23.16,23.22,112600.0,15.2703,15.29,15.2505,15.29,112600.0
2010-11-01 10:50:00,23.21,23.22,23.18,23.18,56300.0,15.2835,15.29,15.2637,15.2637,56300.0
2010-11-01 10:55:00,23.17,23.2,23.16,23.19,76100.0,15.2571,15.2769,15.2505,15.2703,76100.0
2010-11-01 11:00:00,23.19,23.19,23.12,23.13,56100.0,15.2703,15.2703,15.2242,15.2308,56100.0
2010-11-01 11:05:00,23.13,23.14,23.1,23.14,61800.0,15.2308,15.2374,15.211,15.2374,61800.0
2010-11-01 11:10:00,23.14,23.15,23.13,23.13,238300.0,15.2374,15.2439,15.2308,15.2308,238300.0
2010-11-01 11:15:00,23.13,23.13,23.06,23.09,73900.0,15.2308,15.2308,15.1847,15.2044,73900.0
2010-11-01 11:20:00,23.09,23.09,23.02,23.02,75300.0,15.2044,15.2044,15.1583,15.1583,75300.0
2010-11-01 11:25:00,23.03,23.05,23.01,23.05,80500.0,15.1649,15.1781,15.1518,15.1781,80500.0
2010-11-01 11:30:00,23.04,23.04,23.02,23.03,51500.0,15.1715,15.1715,15.1583,15.1649,51500.0
2010-11-01 11:35:00,23.03,23.06,23.01,23.06,59400.0,15.1649,15.1847,15.1518,15.1847,59400.0
2010-11-01 11:40:00,23.05,23.07,23.01,23.07,94300.0,15.1781,15.1913,15.1518,15.1913,94300.0
2010-11-01 11:45:00,23.07,23.08,23.05,23.08,30700.0,15.1913,15.1978,15.1781,15.1978,30700.0
2010-11-01 11:50:00,23.07,23.08,23.05,23.07,52300.0,15.1913,15.1978,15.1781,15.1913,52300.0
2010-11-01 11:55:00,23.08,23.09,23.08,23.09,25000.0,15.1978,15.2044,15.1978,15.2044,25000.0
2010-11-01 12:00:00,23.1,23.13,23.1,23.11,69600.0,15.211,15.2308,15.211,15.2176,69600.0
2010-11-01 12:05:00,23.12,23.14,23.1,23.13,53300.0,15.2242,15.2374,15.211,15.2308,53300.0
2010-11-01 12:10:00,23.13,23.13,23.1,23.12,28000.0,15.2308,15.2308,15.211,15.2242,28000.0
2010-11-01 12:15:00,23.12,23.14,23.12,23.12,42700.0,15.2242,15.2374,15.2242,15.2242,42700.0
2010-11-01 12:20:00,23.13,23.17,23.13,23.16,28000.0,15.2308,15.2571,15.2308,15.2505,28000.0
2010-11-01 12:25:00,23.17,23.18,23.15,23.17,86300.0,15.2571,15.2637,15.2439,15.2571,86300.0
2010-11-01 12:30:00,23.16,23.17,23.15,23.17,34700.0,15.2505,15.2571,15.2439,15.2571,34700.0
2010-11-01 12:35:00,23.17,23.18,23.16,23.18,13600.0,15.2571,15.2637,15.2505,15.2637,13600.0
2010-11-01 12:40:00,23.18,23.18,23.16,23.17,40700.0,15.2637,15.2637,15.2505,15.2571,40700.0
2010-11-01 12:45:00,23.17,23.17,23.13,23.13,48000.0,15.2571,15.2571,15.2308,15.2308,48000.0
2010-11-01 12:50:00,23.13,23.13,23.09,23.1,72900.0,15.2308,15.2308,15.2044,15.211,72900.0
2010-11-01 12:55:00,23.1,23.13,23.1,23.13,36700.0,15.211,15.2308,15.211,15.2308,36700.0
2010-11-01 13:00:00,23.14,23.16,23.11,23.11,25700.0,15.2374,15.2505,15.2176,15.2176,25700.0
2010-11-01 13:05:00,23.11,23.12,23.1,23.12,61400.0,15.2176,15.2242,15.211,15.2242,61400.0
2010-11-01 13:10:00,23.12,23.13,23.11,23.11,12900.0,15.2242,15.2308,15.2176,15.2176,12900.0
2010-11-01 13:15:00,23.11,23.13,23.11,23.13,16200.0,15.2176,15.2308,15.2176,15.2308,16200.0
2010-11-01 13:20:00,23.13,23.13,23.1,23.11,33300.0,15.2308,15.2308,15.211,15.2176,33300.0
2010-11-01 13:25:00,23.11,23.11,23.08,23.11,84000.0,15.2176,15.2176,15.1978,15.2176,84000.0
2010-11-01 13:30:00,23.12,23.14,23.11,23.12,69500.0,15.2242,15.2374,15.2176,15.2242,69500.0
2010-11-01 13:35:00,23.12,23.13,23.11,23.12,21200.0,15.2242,15.2308,15.2176,15.2242,21200.0
2010-11-01 13:40:00,23.12,23.14,23.11,23.11,45400.0,15.2242,15.2374,15.2176,15.2176,45400.0
2010-11-01 13:45:00,23.1,23.12,23.09,23.11,96800.0,15.211,15.2242,15.2044,15.2176,96800.0
2010-11-01 13:50:00,23.11,23.11,23.07,23.08,74900.0,15.2176,15.2176,15.1913,15.1978,74900.0
2010-11-01 13:55:00,23.08,23.08,23.04,23.04,51900.0,15.1978,15.1978,15.1715,15.1715,51900.0
2010-11-01 14:00:00,23.03,23.05,23.03,23.04,73000.0,15.1649,15.1781,15.1649,15.1715,73000.0
2010-11-01 14:05:00,23.03,23.04,23.02,23.04,15100.0,15.1649,15.1715,15.1583,15.1715,15100.0
2010-11-01 14:10:00,23.03,23.03,23.01,23.02,80000.0,15.1649,15.1649,15.1518,15.1583,80000.0
2010-11-01 14:15:00,23.02,23.02,23.01,23.02,36700.0,15.1583,15.1583,15.1518,15.1583,36700.0
2010-11-01 14:20:00,23.02,23.05,23.02,23.03,83100.0,15.1583,15.1781,15.1583,15.1649,83100.0
2010-11-01 14:25:00,23.03,23.03,22.98,22.98,71800.0,15.1649,15.1649,15.132,15.132,71800.0
2010-11-01 14:30:00,22.98,23.0,22.98,22.99,33400.0,15.132,15.1452,15.132,15.1386,33400.0
2010-11-01 14:35:00,23.0,23.0,22.96,22.96,113000.0,15.1452,15.1452,15.1188,15.1188,113000.0
2010-11-01 14:40:00,22.96,22.96,22.92,22.95,111600.0,15.1188,15.1188,15.0925,15.1122,111600.0
2010-11-01 14:45:00,22.95,22.95,22.93,22.93,37900.0,15.1122,15.1122,15.0991,15.0991,37900.0
2010-11-01 14:50:00,22.93,22.97,22.93,22.97,59600.0,15.0991,15.1254,15.0991,15.1254,59600.0
2010-11-01 14:55:00,22.97,22.97,22.94,22.96,116300.0,15.1254,15.1254,15.1057,15.1188,116300.0
2010-11-01 15:00:00,22.96,22.97,22.93,22.94,51500.0,15.1188,15.1254,15.0991,15.1057,51500.0
2010-11-01 15:05:00,22.93,22.93,22.88,22.9,106100.0,15.0991,15.0991,15.0662,15.0793,106100.0
2010-11-01 15:10:00,22.9,22.91,22.88,22.9,113400.0,15.0793,15.0859,15.0662,15.0793,113400.0
2010-11-01 15:15:00,22.89,22.93,22.89,22.91,90100.0,15.0727,15.0991,15.0727,15.0859,90100.0
2010-11-01 15:20:00,22.91,22.95,22.9,22.95,77400.0,15.0859,15.1122,15.0793,15.1122,77400.0
2010-11-01 15:25:00,22.95,22.97,22.94,22.94,72700.0,15.1122,15.1254,15.1057,15.1057,72700.0
2010-11-01 15:30:00,22.94,22.96,22.94,22.95,54000.0,15.1057,15.1188,15.1057,15.1122,54000.0
2010-11-01 15:35:00,22.95,22.95,22.94,22.94,120400.0,15.1122,15.1122,15.1057,15.1057,120400.0
2010-11-01 15:40:00,22.94,22.95,22.9,22.9,132400.0,15.1057,15.1122,15.0793,15.0793,132400.0
2010-11-01 15:45:00,22.91,22.95,22.91,22.94,106400.0,15.0859,15.1122,15.0859,15.1057,106400.0
2010-11-01 15:50:00,22.95,22.96,22.92,22.93,182000.0,15.1122,15.1188,15.0925,15.0991,182000.0
2010-11-01 15:55:00,22.93,22.94,22.9,22.91,367800.0,15.0991,15.1057,15.0793,15.0859,367800.0
2010-11-02 09:30:00,23.17,23.2,23.14,23.15,128500.0,15.2571,15.2769,15.2374,15.2439,128500.0
2010-11-02 09:35:00,23.16,23.18,23.16,23.16,140700.0,15.2505,15.2637,15.2505,15.2505,140700.0
2010-11-02 09:40:00,23.17,23.22,23.14,23.22,144300.0,15.2571,15.29,15.2374,15.29,144300.0
2010-11-02 09:45:00,23.23,23.23,23.17,23.22,107700.0,15.2966,15.2966,15.2571,15.29,107700.0
2010-11-02 09:50:00,23.22,23.28,23.21,23.25,65700.0,15.29,15.3295,15.2835,15.3098,65700.0
2010-11-02 09:55:00,23.25,23.28,23.25,23.27,117200.0,15.3098,15.3295,15.3098,15.323,117200.0
2010-11-02 10:00:00,23.26,23.27,23.25,23.27,71700.0,15.3164,15.323,15.3098,15.323,71700.0
2010-11-02 10:05:00,23.27,23.3,23.26,23.3,29200.0,15.323,15.3427,15.3164,15.3427,29200.0
2010-11-02 10:10:00,23.3,23.3,23.25,23.26,45600.0,15.3427,15.3427,15.3098,15.3164,45600.0
2010-11-02 10:15:00,23.26,23.29,23.25,23.29,92200.0,15.3164,15.3361,15.3098,15.3361,92200.0
2010-11-02 10:20:00,23.28,23.29,23.24,23.24,98800.0,15.3295,15.3361,15.3032,15.3032,98800.0
2010-11-02 10:25:00,23.24,23.26,23.24,23.24,77400.0,15.3032,15.3164,15.3032,15.3032,77400.0
2010-11-02 10:30:00,23.25,23.26,23.2,23.21,89600.0,15.3098,15.3164,15.2769,15.2835,89600.0
2010-11-02 10:35:00,23.22,23.27,23.22,23.23,105000.0,15.29,15.323,15.29,15.2966,105000.0
2010-11-02 10:40:00,23.23,23.23,23.22,23.22,28500.0,15.2966,15.2966,15.29,15.29,28500.0
2010-11-02 10:45:00,23.23,23.23,23.22,23.23,30400.0,15.2966,15.2966,15.29,15.2966,30400.0
2010-11-02 10:50:00,23.23,23.24,23.2,23.2,34300.0,15.2966,15.3032,15.2769,15.2769,34300.0
2010-11-02 10:55:00,23.2,23.2,23.17,23.18,41900.0,15.2769,15.2769,15.2571,15.2637,41900.0
2010-11-02 11:00:00,23.18,23.22,23.18,23.2,37600.0,15.2637,15.29,15.2637,15.2769,37600.0
2010-11-02 11:05:00,23.2,23.23,23.18,23.22,44400.0,15.2769,15.2966,15.2637,15.29,44400.0
2010-11-02 11:10:00,23.21,23.21,23.18,23.18,40600.0,15.2835,15.2835,15.2637,15.2637,40600.0
2010-11-02 11:15:00,23.18,23.19,23.17,23.18,13300.0,15.2637,15.2703,15.2571,15.2637,13300.0
2010-11-02 11:20:00,23.18,23.18,23.17,23.17,43500.0,15.2637,15.2637,15.2571,15.2571,43500.0
2010-11-02 11:25:00,23.17,23.17,23.15,23.15,36900.0,15.2571,15.2571,15.2439,15.2439,36900.0
2010-11-02 11:30:00,23.15,23.15,23.14,23.14,20600.0,15.2439,15.2439,15.2374,15.2374,20600.0
2010-11-02 11:35:00,23.13,23.14,23.12,23.14,51700.0,15.2308,15.2374,15.2242,15.2374,51700.0
2010-11-02 11:40:00,23.13,23.13,23.1,23.1,66700.0,15.2308,15.2308,15.211,15.211,66700.0
2010-11-02 11:45:00,23.1,23.1,23.09,23.09,14600.0,15.211,15.211,15.2044,15.2044,14600.0
2010-11-02 11:50:00,23.09,23.1,23.09,23.1,69700.0,15.2044,15.211,15.2044,15.211,69700.0
2010-11-02 11:55:00,23.1,23.1,23.08,23.1,43200.0,15.211,15.211,15.1978,15.211,43200.0
2010-11-02 12:00:00,23.1,23.1,23.09,23.1,36900.0,15.211,15.211,15.2044,15.211,36900.0
2010-11-02 12:05:00,23.1,23.1,23.09,23.1,33600.0,15.211,15.211,15.2044,15.211,33600.0
2010-11-02 12:10:00,23.11,23.12,23.1,23.12,27100.0,15.2176,15.2242,15.211,15.2242,27100.0
2010-11-02 12:15:00,23.11,23.12,23.11,23.12,22000.0,15.2176,15.2242,15.2176,15.2242,22000.0
2010-11-02 12:20:00,23.12,23.12,23.09,23.09,38500.0,15.2242,15.2242,15.2044,15.2044,38500.0
2010-11-02 12:25:00,23.08,23.09,23.08,23.09,24500.0,15.1978,15.2044,15.1978,15.2044,24500.0
2010-11-02 12:30:00,23.09,23.1,23.09,23.09,66000.0,15.2044,15.211,15.2044,15.2044,66000.0
2010-11-02 12:35:00,23.1,23.13,23.1,23.13,16400.0,15.211,15.2308,15.211,15.2308,16400.0
2010-11-02 12:40:00,23.13,23.14,23.13,23.14,12800.0,15.2308,15.2374,15.2308,15.2374,12800.0
2010-11-02 12:45:00,23.15,23.18,23.15,23.18,44600.0,15.2439,15.2637,15.2439,15.2637,44600.0
2010-11-02 12:50:00,23.18,23.22,23.18,23.2,89100.0,15.2637,15.29,15.2637,15.2769,89100.0
2010-11-02 12:55:00,23.19,23.21,23.19,23.19,127500.0,15.2703,15.2835,15.2703,15.2703,127500.0
2010-11-02 13:00:00,23.19,23.22,23.17,23.21,107700.0,15.2703,15.29,15.2571,15.2835,107700.0
2010-11-02 13:05:00,23.22,23.23,23.22,23.22,23800.0,15.29,15.2966,15.29,15.29,23800.0
2010-11-02 13:10:00,23.23,23.23,23.22,23.22,2700.0,15.2966,15.2966,15.29,15.29,2700.0
2010-11-02 13:15:00,23.21,23.21,23.2,23.21,12100.0,15.2835,15.2835,15.2769,15.2835,12100.0
2010-11-02 13:20:00,23.2,23.21,23.2,23.2,28700.0,15.2769,15.2835,15.2769,15.2769,28700.0
2010-11-02 13:25:00,23.19,23.2,23.19,23.2,39700.0,15.2703,15.2769,15.2703,15.2769,39700.0
2010-11-02 13:30:00,23.2,23.2,23.19,23.19,40700.0,15.2769,15.2769,15.2703,15.2703,40700.0
2010-11-02 13:35:00,23.19,23.2,23.19,23.2,23800.0,15.2703,15.2769,15.2703,15.2769,23800.0
2010-11-02 13:40:00,23.19,23.23,23.19,23.23,39900.0,15.2703,15.2966,15.2703,15.2966,39900.0
2010-11-02 13:45:00,23.23,23.23,23.2,23.21,27800.0,15.2966,15.2966,15.2769,15.2835,27800.0
2010-11-02 13:50:00,23.22,23.25,23.22,23.23,57500.0,15.29,15.3098,15.29,15.2966,57500.0
2010-11-02 13:55:00,23.22,23.24,23.22,23.22,52000.0,15.29,15.3032,15.29,15.29,52000.0
2010-11-02 14:00:00,23.21,23.22,23.2,23.22,23000.0,15.2835,15.29,15.2769,15.29,23000.0
2010-11-02 14:05:00,23.22,23.23,23.22,23.23,12100.0,15.29,15.2966,15.29,15.2966,12100.0
2010-11-02 14:10:00,23.23,23.24,23.22,23.22,23600.0,15.2966,15.3032,15.29,15.29,23600.0
2010-11-02 14:15:00,23.22,23.22,23.2,23.2,16200.0,15.29,15.29,15.2769,15.2769,16200.0
2010-11-02 14:20:00,23.2,23.2,23.19,23.2,21300.0,15.2769,15.2769,15.2703,15.2769,21300.0
2010-11-02 14:25:00,23.21,23.21,23.2,23.2,10500.0,15.2835,15.2835,15.2769,15.2769,10500.0
2010-11-02 14:30:00,23.21,23.21,23.18,23.18,23500.0,15.2835,15.2835,15.2637,15.2637,23500.0
2010-11-02 14:35:00,23.19,23.19,23.17,23.17,35100.0,15.2703,15.2703,15.2571,15.2571,35100.0
2010-11-02 14:40:00,23.17,23.18,23.16,23.16,9600.0,15.2571,15.2637,15.2505,15.2505,9600.0
2010-11-02 14:45:00,23.16,23.17,23.16,23.17,24100.0,15.2505,15.2571,15.2505,15.2571,24100.0
2010-11-02 14:50:00,23.17,23.18,23.17,23.18,9500.0,15.2571,15.2637,15.2571,15.2637,9500.0
2010-11-02 14:55:00,23.17,23.17,23.16,23.17,68900.0,15.2571,15.2571,15.2505,15.2571,68900.0
2010-11-02 15:00:00,23.17,23.2,23.17,23.19,34700.0,15.2571,15.2769,15.2571,15.2703,34700.0
2010-11-02 15:05:00,23.19,23.19,23.18,23.19,40400.0,15.2703,15.2703,15.2637,15.2703,40400.0
2010-11-02 15:10:00,23.18,23.19,23.18,23.19,6900.0,15.2637,15.2703,15.2637,15.2703,6900.0
2010-11-02 15:15:00,23.19,23.2,23.18,23.2,17100.0,15.2703,15.2769,15.2637,15.2769,17100.0
2010-11-02 15:20:00,23.2,23.2,23.18,23.18,56700.0,15.2769,15.2769,15.2637,15.2637,56700.0
2010-11-02 15:25:00,23.18,23.18,23.16,23.17,70400.0,15.2637,15.2637,15.2505,15.2571,70400.0
2010-11-02 15:30:00,23.17,23.17,23.15,23.16,56900.0,15.2571,15.2571,15.2439,15.2505,56900.0
2010-11-02 15:35:00,23.17,23.17,23.16,23.16,63900.0,15.2571,15.2571,15.2505,15.2505,63900.0
2010-11-02 15:40:00,23.16,23.17,23.13,23.13,43700.0,15.2505,15.2571,15.2308,15.2308,43700.0
2010-11-02 15:45:00,23.14,23.16,23.14,23.16,38200.0,15.2374,15.2505,15.2374,15.2505,38200.0
2010-11-02 15:50:00,23.16,23.19,23.16,23.19,92400.0,15.2505,15.2703,15.2505,15.2703,92400.0
2010-11-02 15:55:00,23.19,23.21,23.17,23.19,129300.0,15.2703,15.2835,15.2571,15.2703,129300.0
2010-11-03 09:30:00,23.29,23.3,23.19,23.28,55900.0,15.3361,15.3427,15.2703,15.3295,55900.0
2010-11-03 09:35:00,23.27,23.29,23.26,23.28,110900.0,15.323,15.3361,15.3164,15.3295,110900.0
2010-11-03 09:40:00,23.29,23.32,23.27,23.32,85400.0,15.3361,15.3559,15.323,15.3559,85400.0
2010-11-03 09:45:00,23.31,23.36,23.31,23.36,41900.0,15.3493,15.3822,15.3493,15.3822,41900.0
2010-11-03 09:50:00,23.36,23.38,23.35,23.35,57700.0,15.3822,15.3954,15.3756,15.3756,57700.0
2010-11-03 09:55:00,23.35,23.38,23.35,23.37,41100.0,15.3756,15.3954,15.3756,15.3888,41100.0
2010-11-03 10:00:00,23.37,23.41,23.35,23.41,100300.0,15.3888,15.4151,15.3756,15.4151,100300.0
2010-11-03 10:05:00,23.4,23.44,23.39,23.44,78600.0,15.4086,15.4349,15.402,15.4349,78600.0
2010-11-03 10:10:00,23.45,23.47,23.45,23.45,144700.0,15.4415,15.4547,15.4415,15.4415,144700.0
2010-11-03 10:15:00,23.46,23.47,23.45,23.47,101400.0,15.4481,15.4547,15.4415,15.4547,101400.0
2010-11-03 10:20:00,23.47,23.48,23.46,23.48,27100.0,15.4547,15.4612,15.4481,15.4612,27100.0
2010-11-03 10:25:00,23.48,23.5,23.48,23.48,26100.0,15.4612,15.4744,15.4612,15.4612,26100.0
2010-11-03 10:30:00,23.48,23.53,23.48,23.52,133500.0,15.4612,15.4942,15.4612,15.4876,133500.0
2010-11-03 10:35:00,23.52,23.53,23.5,23.5,64000.0,15.4876,15.4942,15.4744,15.4744,64000.0
2010-11-03 10:40:00,23.5,23.5,23.48,23.48,57100.0,15.4744,15.4744,15.4612,15.4612,57100.0
2010-11-03 10:45:00,23.49,23.5,23.45,23.47,60100.0,15.4678,15.4744,15.4415,15.4547,60100.0
2010-11-03 10:50:00,23.48,23.49,23.47,23.47,50500.0,15.4612,15.4678,15.4547,15.4547,50500.0
2010-11-03 10:55:00,23.47,23.48,23.45,23.46,26000.0,15.4547,15.4612,15.4415,15.4481,26000.0
2010-11-03 11:00:00,23.47,23.47,23.45,23.46,81100.0,15.4547,15.4547,15.4415,15.4481,81100.0
2010-11-03 11:05:00,23.46,23.46,23.45,23.45,61200.0,15.4481,15.4481,15.4415,15.4415,61200.0
2010-11-03 11:10:00,23.44,23.45,23.41,23.41,76100.0,15.4349,15.4415,15.4151,15.4151,76100.0
2010-11-03 11:15:00,23.41,23.41,23.37,23.37,80800.0,15.4151,15.4151,15.3888,15.3888,80800.0
2010-11-03 11:20:00,23.38,23.4,23.38,23.39,265100.0,15.3954,15.4086,15.3954,15.402,265100.0
2010-11-03 11:25:00,23.39,23.39,23.35,23.37,74200.0,15.402,15.402,15.3756,15.3888,74200.0
2010-11-03 11:30:00,23.36,23.39,23.36,23.36,95600.0,15.3822,15.402,15.3822,15.3822,95600.0
2010-11-03 11:35:00,23.37,23.38,23.37,23.37,24700.0,15.3888,15.3954,15.3888,15.3888,24700.0
2010-11-03 11:40:00,23.38,23.4,23.37,23.38,123500.0,15.3954,15.4086,15.3888,15.3954,123500.0
2010-11-03 11:45:00,23.38,23.43,23.37,23.43,93900.0,15.3954,15.4283,15.3888,15.4283,93900.0
2010-11-03 11:50:00,23.42,23.46,23.42,23.46,73400.0,15.4217,15.4481,15.4217,15.4481,73400.0
2010-11-03 11:55:00,23.46,23.47,23.45,23.46,38600.0,15.4481,15.4547,15.4415,15.4481,38600.0
2010-11-03 12:00:00,23.46,23.46,23.39,23.41,50600.0,15.4481,15.4481,15.402,15.4151,50600.0
2010-11-03 12:05:00,23.41,23.47,23.41,23.45,66000.0,15.4151,15.4547,15.4151,15.4415,66000.0
2010-11-03 12:10:00,23.45,23.46,23.45,23.45,3700.0,15.4415,15.4481,15.4415,15.4415,3700.0
2010-11-03 12:15:00,23.45,23.46,23.44,23.44,34400.0,15.4415,15.4481,15.4349,15.4349,34400.0
2010-11-03 12:20:00,23.44,23.44,23.4,23.4,20600.0,15.4349,15.4349,15.4086,15.4086,20600.0
2010-11-03 12:25:00,23.4,23.43,23.4,23.43,42300.0,15.4086,15.4283,15.4086,15.4283,42300.0
2010-11-03 12:30:00,23.44,23.47,23.44,23.47,10200.0,15.4349,15.4547,15.4349,15.4547,10200.0
2010-11-03 12:35:00,23.47,23.47,23.44,23.44,45200.0,15.4547,15.4547,15.4349,15.4349,45200.0
2010-11-03 12:40:00,23.44,23.48,23.42,23.47,64600.0,15.4349,15.4612,15.4217,15.4547,64600.0
2010-11-03 12:45:00,23.47,23.5,23.47,23.49,39300.0,15.4547,15.4744,15.4547,15.4678,39300.0
2010-11-03 12:50:00,23.49,23.52,23.49,23.52,28900.0,15.4678,15.4876,15.4678,15.4876,28900.0
2010-11-03 12:55:00,23.52,23.52,23.51,23.51,32700.0,15.4876,15.4876,15.481,15.481,32700.0
2010-11-03 13:00:00,23.52,23.53,23.52,23.53,24200.0,15.4876,15.4942,15.4876,15.4942,24200.0
2010-11-03 13:05:00,23.53,23.58,23.53,23.58,67800.0,15.4942,15.5271,15.4942,15.5271,67800.0
2010-11-03 13:10:00,23.58,23.58,23.57,23.58,9500.0,15.5271,15.5271,15.5205,15.5271,9500.0
2010-11-03 13:15:00,23.58,23.61,23.55,23.61,134500.0,15.5271,15.5468,15.5073,15.5468,134500.0
2010-11-03 13:20:00,23.6,23.61,23.6,23.6,42400.0,15.5403,15.5468,15.5403,15.5403,42400.0
2010-11-03 13:25:00,23.6,23.61,23.6,23.6,40300.0,15.5403,15.5468,15.5403,15.5403,40300.0
2010-11-03 13:30:00,23.6,23.6,23.59,23.59,41800.0,15.5403,15.5403,15.5337,15.5337,41800.0
2010-11-03 13:35:00,23.59,23.59,23.55,23.56,46000.0,15.5337,15.5337,15.5073,15.5139,46000.0
2010-11-03 13:40:00,23.56,23.56,23.54,23.55,23200.0,15.5139,15.5139,15.5008,15.5073,23200.0
2010-11-03 13:45:00,23.55,23.56,23.54,23.56,5700.0,15.5073,15.5139,15.5008,15.5139,5700.0
2010-11-03 13:50:00,23.56,23.56,23.55,23.56,7300.0,15.5139,15.5139,15.5073,15.5139,7300.0
2010-11-03 13:55:00,23.56,23.56,23.53,23.53,24700.0,15.5139,15.5139,15.4942,15.4942,24700.0
2010-11-03 14:00:00,23.53,23.55,23.53,23.55,49000.0,15.4942,15.5073,15.4942,15.5073,49000.0
2010-11-03 14:05:00,23.55,23.58,23.53,23.55,85100.0,15.5073,15.5271,15.4942,15.5073,85100.0
2010-11-03 14:10:00,23.55,23.55,23.41,23.46,70400.0,15.5073,15.5073,15.4151,15.4481,70400.0
2010-11-03 14:15:00,23.46,23.62,23.44,23.6,258200.0,15.4481,15.5534,15.4349,15.5403,258200.0
2010-11-03 14:20:00,23.6,23.65,23.46,23.51,279300.0,15.5403,15.5732,15.4481,15.481,279300.0
2010-11-03 14:25:00,23.51,23.52,23.38,23.4,324800.0,15.481,15.4876,15.3954,15.4086,324800.0
2010-11-03 14:30:00,23.41,23.46,23.34,23.44,153700.0,15.4151,15.4481,15.3691,15.4349,153700.0
2010-11-03 14:35:00,23.44,23.54,23.44,23.53,137900.0,15.4349,15.5008,15.4349,15.4942,137900.0
2010-11-03 14:40:00,23.52,23.58,23.49,23.58,131700.0,15.4876,15.5271,15.4678,15.5271,131700.0
2010-11-03 14:45:00,23.58,23.58,23.54,23.57,127400.0,15.5271,15.5271,15.5008,15.5205,127400.0
2010-11-03 14:50:00,23.57,23.61,23.56,23.6,73800.0,15.5205,15.5468,15.5139,15.5403,73800.0
2010-11-03 14:55:00,23.6,23.65,23.59,23.59,100800.0,15.5403,15.5732,15.5337,15.5337,100800.0
2010-11-03 15:00:00,23.6,23.65,23.59,23.64,126800.0,15.5403,15.5732,15.5337,15.5666,126800.0
2010-11-03 15:05:00,23.65,23.68,23.65,23.68,133200.0,15.5732,15.5929,15.5732,15.5929,133200.0
2010-11-03 15:10:00,23.68,23.73,23.68,23.69,202400.0,15.5929,15.6259,15.5929,15.5995,202400.0
2010-11-03 15:15:00,23.69,23.73,23.67,23.67,94800.0,15.5995,15.6259,15.5864,15.5864,94800.0
2010-11-03 15:20:00,23.68,23.68,23.65,23.67,65500.0,15.5929,15.5929,15.5732,15.5864,65500.0
2010-11-03 15:25:00,23.67,23.69,23.66,23.67,39000.0,15.5864,15.5995,15.5798,15.5864,39000.0
2010-11-03 15:30:00,23.66,23.67,23.61,23.61,63200.0,15.5798,15.5864,15.5468,15.5468,63200.0
2010-11-03 15:35:00,23.62,23.66,23.61,23.64,104700.0,15.5534,15.5798,15.5468,15.5666,104700.0
2010-11-03 15:40:00,23.64,23.65,23.6,23.64,94600.0,15.5666,15.5732,15.5403,15.5666,94600.0
2010-11-03 15:45:00,23.64,23.69,23.64,23.68,270500.0,15.5666,15.5995,15.5666,15.5929,270500.0
2010-11-03 15:50:00,23.68,23.68,23.63,23.68,169800.0,15.5929,15.5929,15.56,15.5929,169800.0
2010-11-03 15:55:00,23.69,23.72,23.67,23.72,190500.0,15.5995,15.6193,15.5864,15.6193,190500.0
2010-11-04 09:30:00,23.94,23.95,23.9,23.94,60800.0,15.7641,15.7707,15.7378,15.7641,60800.0
2010-11-04 09:35:00,23.95,23.98,23.92,23.98,146600.0,15.7707,15.7905,15.751,15.7905,146600.0
2010-11-04 09:40:00,23.98,23.99,23.97,23.99,50600.0,15.7905,15.7971,15.7839,15.7971,50600.0
2010-11-04 09:45:00,23.99,24.0,23.98,24.0,36400.0,15.7971,15.8037,15.7905,15.8037,36400.0
2010-11-04 09:50:00,24.0,24.1,24.0,24.08,152400.0,15.8037,15.8695,15.8037,15.8563,152400.0
2010-11-04 09:55:00,24.08,24.09,24.08,24.08,87000.0,15.8563,15.8629,15.8563,15.8563,87000.0
2010-11-04 10:00:00,24.09,24.09,24.03,24.04,98700.0,15.8629,15.8629,15.8234,15.83,98700.0
2010-11-04 10:05:00,24.04,24.04,24.02,24.02,33900.0,15.83,15.83,15.8168,15.8168,33900.0
2010-11-04 10:10:00,24.03,24.07,24.02,24.05,72000.0,15.8234,15.8497,15.8168,15.8366,72000.0
2010-11-04 10:15:00,24.05,24.06,24.01,24.06,76600.0,15.8366,15.8432,15.8102,15.8432,76600.0
2010-11-04 10:20:00,24.05,24.07,24.04,24.07,71800.0,15.8366,15.8497,15.83,15.8497,71800.0
2010-11-04 10:25:00,24.07,24.13,24.06,24.13,146100.0,15.8497,15.8893,15.8432,15.8893,146100.0
2010-11-04 10:30:00,24.13,24.16,24.11,24.15,204300.0,15.8893,15.909,15.8761,15.9024,204300.0
2010-11-04 10:35:00,24.15,24.18,24.15,24.18,89500.0,15.9024,15.9222,15.9024,15.9222,89500.0
2010-11-04 10:40:00,24.19,24.23,24.18,24.18,164300.0,15.9288,15.9551,15.9222,15.9222,164300.0
2010-11-04 10:45:00,24.17,24.17,24.14,24.17,56200.0,15.9156,15.9156,15.8958,15.9156,56200.0
2010-11-04 10:50:00,24.16,24.18,24.13,24.18,118400.0,15.909,15.9222,15.8893,15.9222,118400.0
2010-11-04 10:55:00,24.18,24.26,24.17,24.25,88400.0,15.9222,15.9749,15.9156,15.9683,88400.0
2010-11-04 11:00:00,24.26,24.34,24.25,24.3,146500.0,15.9749,16.0275,15.9683,16.0012,146500.0
2010-11-04 11:05:00,24.29,24.29,24.25,24.27,101200.0,15.9946,15.9946,15.9683,15.9814,101200.0
2010-11-04 11:10:00,24.27,24.27,24.25,24.25,33600.0,15.9814,15.9814,15.9683,15.9683,33600.0
2010-11-04 11:15:00,24.24,24.24,24.22,24.22,73500.0,15.9617,15.9617,15.9485,15.9485,73500.0
2010-11-04 11:20:00,24.21,24.23,24.15,24.15,87200.0,15.9419,15.9551,15.9024,15.9024,87200.0
2010-11-04 11:25:00,24.14,24.14,24.08,24.09,92500.0,15.8958,15.8958,15.8563,15.8629,92500.0
2010-11-04 11:30:00,24.1,24.11,24.09,24.09,67800.0,15.8695,15.8761,15.8629,15.8629,67800.0
2010-11-04 11:35:00,24.08,24.1,24.08,24.1,15600.0,15.8563,15.8695,15.8563,15.8695,15600.0
2010-11-04 11:40:00,24.09,24.12,24.09,24.11,15300.0,15.8629,15.8827,15.8629,15.8761,15300.0
2010-11-04 11:45:00,24.12,24.12,24.09,24.09,19200.0,15.8827,15.8827,15.8629,15.8629,19200.0
2010-11-04 11:50:00,24.1,24.1,24.07,24.1,31400.0,15.8695,15.8695,15.8497,15.8695,31400.0
2010-11-04 11:55:00,24.1,24.1,24.07,24.07,31000.0,15.8695,15.8695,15.8497,15.8497,31000.0
2010-11-04 12:00:00,24.06,24.07,24.06,24.06,2300.0,15.8432,15.8497,15.8432,15.8432,2300.0
2010-11-04 12:05:00,24.07,24.08,24.06,24.08,37200.0,15.8497,15.8563,15.8432,15.8563,37200.0
2010-11-04 12:10:00,24.08,24.1,24.08,24.1,63800.0,15.8563,15.8695,15.8563,15.8695,63800.0
2010-11-04 12:15:00,24.1,24.12,24.1,24.12,44500.0,15.8695,15.8827,15.8695,15.8827,44500.0
2010-11-04 12:20:00,24.12,24.14,24.12,24.14,63300.0,15.8827,15.8958,15.8827,15.8958,63300.0
2010-11-04 12:25:00,24.15,24.15,24.15,24.15,100.0,15.9024,15.9024,15.9024,15.9024,100.0
2010-11-04 12:30:00,24.14,24.18,24.14,24.17,39100.0,15.8958,15.9222,15.8958,15.9156,39100.0
2010-11-04 12:35:00,24.16,24.2,24.15,24.2,146800.0,15.909,15.9354,15.9024,15.9354,146800.0
2010-11-04 12:40:00,24.2,24.23,24.2,24.23,94400.0,15.9354,15.9551,15.9354,15.9551,94400.0
2010-11-04 12:45:00,24.23,24.24,24.22,24.23,47300.0,15.9551,15.9617,15.9485,15.9551,47300.0
2010-11-04 12:50:00,24.23,24.23,24.19,24.2,37700.0,15.9551,15.9551,15.9288,15.9354,37700.0
2010-11-04 12:55:00,24.2,24.21,24.2,24.21,17400.0,15.9354,15.9419,15.9354,15.9419,17400.0
2010-11-04 13:00:00,24.21,24.23,24.2,24.22,47200.0,15.9419,15.9551,15.9354,15.9485,47200.0
2010-11-04 13:05:00,24.23,24.27,24.23,24.26,162700.0,15.9551,15.9814,15.9551,15.9749,162700.0
2010-11-04 13:10:00,24.27,24.31,24.27,24.27,143200.0,15.9814,16.0078,15.9814,15.9814,143200.0
2010-11-04 13:15:00,24.26,24.28,24.26,24.27,42400.0,15.9749,15.988,15.9749,15.9814,42400.0
2010-11-04 13:20:00,24.27,24.3,24.27,24.3,95100.0,15.9814,16.0012,15.9814,16.0012,95100.0
2010-11-04 13:25:00,24.29,24.29,24.27,24.28,64200.0,15.9946,15.9946,15.9814,15.988,64200.0
2010-11-04 13:30:00,24.28,24.29,24.23,24.23,39300.0,15.988,15.9946,15.9551,15.9551,39300.0
2010-11-04 13:35:00,24.23,24.26,24.23,24.24,79900.0,15.9551,15.9749,15.9551,15.9617,79900.0
2010-11-04 13:40:00,24.25,24.27,24.24,24.26,47900.0,15.9683,15.9814,15.9617,15.9749,47900.0
2010-11-04 13:45:00,24.26,24.26,24.25,24.26,15300.0,15.9749,15.9749,15.9683,15.9749,15300.0
2010-11-04 13:50:00,24.26,24.26,24.25,24.25,28900.0,15.9749,15.9749,15.9683,15.9683,28900.0
2010-11-04 13:55:00,24.25,24.26,24.25,24.25,19400.0,15.9683,15.9749,15.9683,15.9683,19400.0
2010-11-04 14:00:00,24.25,24.27,24.25,24.27,72100.0,15.9683,15.9814,15.9683,15.9814,72100.0
2010-11-04 14:05:00,24.26,24.26,24.22,24.23,90100.0,15.9749,15.9749,15.9485,15.9551,90100.0
2010-11-04 14:10:00,24.23,24.25,24.21,24.23,72300.0,15.9551,15.9683,15.9419,15.9551,72300.0
2010-11-04 14:15:00,24.23,24.24,24.22,24.24,44200.0,15.9551,15.9617,15.9485,15.9617,44200.0
2010-11-04 14:20:00,24.24,24.24,24.2,24.2,86300.0,15.9617,15.9617,15.9354,15.9354,86300.0
2010-11-04 14:25:00,24.2,24.2,24.18,24.19,14700.0,15.9354,15.9354,15.9222,15.9288,14700.0
2010-11-04 14:30:00,24.19,24.19,24.17,24.18,33900.0,15.9288,15.9288,15.9156,15.9222,33900.0
2010-11-04 14:35:00,24.18,24.21,24.17,24.21,57600.0,15.9222,15.9419,15.9156,15.9419,57600.0
2010-11-04 14:40:00,24.22,24.22,24.18,24.18,32500.0,15.9485,15.9485,15.9222,15.9222,32500.0
2010-11-04 14:45:00,24.19,24.19,24.17,24.17,45500.0,15.9288,15.9288,15.9156,15.9156,45500.0
2010-11-04 14:50:00,24.17,24.18,24.17,24.17,22300.0,15.9156,15.9222,15.9156,15.9156,22300.0
2010-11-04 14:55:00,24.17,24.17,24.16,24.16,19500.0,15.9156,15.9156,15.909,15.909,19500.0
2010-11-04 15:00:00,24.17,24.17,24.15,24.17,53700.0,15.9156,15.9156,15.9024,15.9156,53700.0
2010-11-04 15:05:00,24.17,24.19,24.16,24.17,83600.0,15.9156,15.9288,15.909,15.9156,83600.0
2010-11-04 15:10:00,24.17,24.18,24.15,24.18,33100.0,15.9156,15.9222,15.9024,15.9222,33100.0
2010-11-04 15:15:00,24.18,24.2,24.14,24.14,111900.0,15.9222,15.9354,15.8958,15.8958,111900.0
2010-11-04 15:20:00,24.15,24.16,24.14,24.16,50700.0,15.9024,15.909,15.8958,15.909,50700.0
2010-11-04 15:25:00,24.17,24.2,24.16,24.19,65900.0,15.9156,15.9354,15.909,15.9288,65900.0
2010-11-04 15:30:00,24.2,24.2,24.17,24.19,63100.0,15.9354,15.9354,15.9156,15.9288,63100.0
2010-11-04 15:35:00,24.19,24.19,24.18,24.18,40800.0,15.9288,15.9288,15.9222,15.9222,40800.0
2010-11-04 15:40:00,24.18,24.19,24.18,24.18,93700.0,15.9222,15.9288,15.9222,15.9222,93700.0
2010-11-04 15:45:00,24.19,24.19,24.12,24.12,209600.0,15.9288,15.9288,15.8827,15.8827,209600.0
2010-11-04 15:50:00,24.13,24.17,24.13,24.16,209700.0,15.8893,15.9156,15.8893,15.909,209700.0
2010-11-04 15:55:00,24.16,24.2,24.16,24.2,293100.0,15.909,15.9354,15.909,15.9354,293100.0
2010-11-05 09:30:00,24.27,24.34,24.25,24.3,85600.0,15.9814,16.0275,15.9683,16.0012,85600.0
2010-11-05 09:35:00,24.3,24.31,24.21,24.21,99300.0,16.0012,16.0078,15.9419,15.9419,99300.0
2010-11-05 09:40:00,24.22,24.22,24.17,24.19,94900.0,15.9485,15.9485,15.9156,15.9288,94900.0
2010-11-05 09:45:00,24.19,24.25,24.17,24.19,70400.0,15.9288,15.9683,15.9156,15.9288,70400.0
2010-11-05 09:50:00,24.19,24.19,24.14,24.15,43900.0,15.9288,15.9288,15.8958,15.9024,43900.0
2010-11-05 09:55:00,24.15,24.17,24.11,24.11,144300.0,15.9024,15.9156,15.8761,15.8761,144300.0
2010-11-05 10:00:00,24.11,24.15,24.11,24.12,50500.0,15.8761,15.9024,15.8761,15.8827,50500.0
2010-11-05 10:05:00,24.11,24.2,24.1,24.16,202200.0,15.8761,15.9354,15.8695,15.909,202200.0
2010-11-05 10:10:00,24.17,24.18,24.16,24.16,59800.0,15.9156,15.9222,15.909,15.909,59800.0
2010-11-05 10:15:00,24.16,24.16,24.13,24.13,46900.0,15.909,15.909,15.8893,15.8893,46900.0
2010-11-05 10:20:00,24.12,24.16,24.12,24.14,24700.0,15.8827,15.909,15.8827,15.8958,24700.0
2010-11-05 10:25:00,24.14,24.14,24.08,24.09,83700.0,15.8958,15.8958,15.8563,15.8629,83700.0
2010-11-05 10:30:00,24.09,24.11,24.09,24.1,61800.0,15.8629,15.8761,15.8629,15.8695,61800.0
2010-11-05 10:35:00,24.1,24.12,24.1,24.11,135700.0,15.8695,15.8827,15.8695,15.8761,135700.0
2010-11-05 10:40:00,24.11,24.11,24.08,24.09,64100.0,15.8761,15.8761,15.8563,15.8629,64100.0
2010-11-05 10:45:00,24.09,24.14,24.08,24.12,106800.0,15.8629,15.8958,15.8563,15.8827,106800.0
2010-11-05 10:50:00,24.12,24.13,24.11,24.13,47700.0,15.8827,15.8893,15.8761,15.8893,47700.0
2010-11-05 10:55:00,24.13,24.14,24.08,24.08,87900.0,15.8893,15.8958,15.8563,15.8563,87900.0
2010-11-05 11:00:00,24.08,24.1,24.07,24.08,43800.0,15.8563,15.8695,15.8497,15.8563,43800.0
2010-11-05 11:05:00,24.08,24.09,24.06,24.08,128200.0,15.8563,15.8629,15.8432,15.8563,128200.0
2010-11-05 11:10:00,24.08,24.08,24.04,24.05,94200.0,15.8563,15.8563,15.83,15.8366,94200.0
2010-11-05 11:15:00,24.05,24.07,24.05,24.07,13200.0,15.8366,15.8497,15.8366,15.8497,13200.0
2010-11-05 11:20:00,24.07,24.07,24.05,24.05,155800.0,15.8497,15.8497,15.8366,15.8366,155800.0
2010-11-05 11:25:00,24.05,24.07,24.05,24.06,28100.0,15.8366,15.8497,15.8366,15.8432,28100.0
2010-11-05 11:30:00,24.05,24.07,24.05,24.05,68100.0,15.8366,15.8497,15.8366,15.8366,68100.0
2010-11-05 11:35:00,24.05,24.05,24.02,24.02,58800.0,15.8366,15.8366,15.8168,15.8168,58800.0
2010-11-05 11:40:00,24.02,24.02,23.97,23.98,106900.0,15.8168,15.8168,15.7839,15.7905,106900.0
2010-11-05 11:45:00,23.97,24.01,23.97,24.01,37400.0,15.7839,15.8102,15.7839,15.8102,37400.0
2010-11-05 11:50:00,24.0,24.02,24.0,24.01,20600.0,15.8037,15.8168,15.8037,15.8102,20600.0
2010-11-05 11:55:00,24.01,24.01,23.98,23.98,57400.0,15.8102,15.8102,15.7905,15.7905,57400.0
2010-11-05 12:00:00,23.97,23.99,23.96,23.99,34500.0,15.7839,15.7971,15.7773,15.7971,34500.0
2010-11-05 12:05:00,23.99,23.99,23.94,23.95,116100.0,15.7971,15.7971,15.7641,15.7707,116100.0
2010-11-05 12:10:00,23.95,23.95,23.94,23.95,38900.0,15.7707,15.7707,15.7641,15.7707,38900.0
2010-11-05 12:15:00,23.95,23.95,23.92,23.92,81500.0,15.7707,15.7707,15.751,15.751,81500.0
2010-11-05 12:20:00,23.91,23.93,23.91,23.91,132600.0,15.7444,15.7576,15.7444,15.7444,132600.0
2010-11-05 12:25:00,23.92,23.92,23.91,23.91,47400.0,15.751,15.751,15.7444,15.7444,47400.0
2010-11-05 12:30:00,23.91,23.95,23.88,23.94,68200.0,15.7444,15.7707,15.7246,15.7641,68200.0
2010-11-05 12:35:00,23.94,23.99,23.94,23.98,85100.0,15.7641,15.7971,15.7641,15.7905,85100.0
2010-11-05 12:40:00,23.99,23.99,23.98,23.98,41400.0,15.7971,15.7971,15.7905,15.7905,41400.0
2010-11-05 12:45:00,23.99,24.01,23.99,24.01,30800.0,15.7971,15.8102,15.7971,15.8102,30800.0
2010-11-05 12:50:00,24.02,24.02,24.01,24.01,67800.0,15.8168,15.8168,15.8102,15.8102,67800.0
2010-11-05 12:55:00,24.02,24.03,24.02,24.03,24000.0,15.8168,15.8234,15.8168,15.8234,24000.0
2010-11-05 13:00:00,24.04,24.05,24.04,24.05,7100.0,15.83,15.8366,15.83,15.8366,7100.0
2010-11-05 13:05:00,24.05,24.08,24.05,24.08,37500.0,15.8366,15.8563,15.8366,15.8563,37500.0
2010-11-05 13:10:00,24.08,24.08,24.07,24.08,29500.0,15.8563,15.8563,15.8497,15.8563,29500.0
2010-11-05 13:15:00,24.08,24.08,24.07,24.07,25800.0,15.8563,15.8563,15.8497,15.8497,25800.0
2010-11-05 13:20:00,24.08,24.08,24.07,24.07,9400.0,15.8563,15.8563,15.8497,15.8497,9400.0
2010-11-05 13:25:00,24.08,24.09,24.08,24.09,6700.0,15.8563,15.8629,15.8563,15.8629,6700.0
2010-11-05 13:30:00,24.08,24.08,24.07,24.07,20200.0,15.8563,15.8563,15.8497,15.8497,20200.0
2010-11-05 13:35:00,24.07,24.07,24.07,24.07,8100.0,15.8497,15.8497,15.8497,15.8497,8100.0
2010-11-05 13:40:00,24.06,24.07,24.06,24.06,4300.0,15.8432,15.8497,15.8432,15.8432,4300.0
2010-11-05 13:45:00,24.06,24.07,24.06,24.06,40800.0,15.8432,15.8497,15.8432,15.8432,40800.0
2010-11-05 13:50:00,24.06,24.08,24.06,24.07,49800.0,15.8432,15.8563,15.8432,15.8497,49800.0
2010-11-05 13:55:00,24.06,24.09,24.06,24.09,22700.0,15.8432,15.8629,15.8432,15.8629,22700.0
2010-11-05 14:00:00,24.09,24.09,24.07,24.07,14900.0,15.8629,15.8629,15.8497,15.8497,14900.0
2010-11-05 14:05:00,24.08,24.08,24.08,24.08,14800.0,15.8563,15.8563,15.8563,15.8563,14800.0
2010-11-05 14:10:00,24.07,24.07,24.06,24.06,21800.0,15.8497,15.8497,15.8432,15.8432,21800.0
2010-11-05 14:15:00,24.06,24.06,24.03,24.03,70400.0,15.8432,15.8432,15.8234,15.8234,70400.0
2010-11-05 14:20:00,24.03,24.06,24.02,24.04,124500.0,15.8234,15.8432,15.8168,15.83,124500.0
2010-11-05 14:25:00,24.05,24.05,24.01,24.03,31700.0,15.8366,15.8366,15.8102,15.8234,31700.0
2010-11-05 14:30:00,24.04,24.07,24.04,24.06,29000.0,15.83,15.8497,15.83,15.8432,29000.0
2010-11-05 14:35:00,24.06,24.08,24.06,24.07,53900.0,15.8432,15.8563,15.8432,15.8497,53900.0
2010-11-05 14:40:00,24.07,24.08,24.07,24.07,30100.0,15.8497,15.8563,15.8497,15.8497,30100.0
2010-11-05 14:45:00,24.07,24.13,24.07,24.12,124600.0,15.8497,15.8893,15.8497,15.8827,124600.0
2010-11-05 14:50:00,24.12,24.16,24.12,24.15,48000.0,15.8827,15.909,15.8827,15.9024,48000.0
2010-11-05 14:55:00,24.15,24.15,24.13,24.13,39000.0,15.9024,15.9024,15.8893,15.8893,39000.0
2010-11-05 15:00:00,24.13,24.15,24.13,24.15,49700.0,15.8893,15.9024,15.8893,15.9024,49700.0
2010-11-05 15:05:00,24.15,24.17,24.14,24.16,53400.0,15.9024,15.9156,15.8958,15.909,53400.0
2010-11-05 15:10:00,24.17,24.17,24.12,24.12,57600.0,15.9156,15.9156,15.8827,15.8827,57600.0
2010-11-05 15:15:00,24.12,24.15,24.12,24.14,44600.0,15.8827,15.9024,15.8827,15.8958,44600.0
2010-11-05 15:20:00,24.14,24.15,24.14,24.14,58900.0,15.8958,15.9024,15.8958,15.8958,58900.0
2010-11-05 15:25:00,24.14,24.18,24.13,24.18,64200.0,15.8958,15.9222,15.8893,15.9222,64200.0
2010-11-05 15:30:00,24.17,24.19,24.17,24.19,25000.0,15.9156,15.9288,15.9156,15.9288,25000.0
2010-11-05 15:35:00,24.19,24.2,24.16,24.16,87200.0,15.9288,15.9354,15.909,15.909,87200.0
2010-11-05 15:40:00,24.16,24.16,24.13,24.13,69100.0,15.909,15.909,15.8893,15.8893,69100.0
2010-11-05 15:45:00,24.14,24.24,24.14,24.21,210900.0,15.8958,15.9617,15.8958,15.9419,210900.0
2010-11-05 15:50:00,24.22,24.26,24.22,24.25,179200.0,15.9485,15.9749,15.9485,15.9683,179200.0
2010-11-05 15:55:00,24.24,24.25,24.21,24.25,181200.0,15.9617,15.9683,15.9419,15.9683,181200.0
2010-11-08 09:30:00,24.35,24.48,24.28,24.48,188200.0,16.0341,16.1197,15.988,16.1197,188200.0
2010-11-08 09:35:00,24.48,24.53,24.47,24.52,180500.0,16.1197,16.1527,16.1131,16.1461,180500.0
2010-11-08 09:40:00,24.53,24.58,24.48,24.48,170700.0,16.1527,16.1856,16.1197,16.1197,170700.0
2010-11-08 09:45:00,24.48,24.49,24.4,24.41,105300.0,16.1197,16.1263,16.0671,16.0736,105300.0
2010-11-08 09:50:00,24.41,24.42,24.36,24.4,161000.0,16.0736,16.0802,16.0407,16.0671,161000.0
2010-11-08 09:55:00,24.4,24.45,24.39,24.45,47300.0,16.0671,16.1,16.0605,16.1,47300.0
2010-11-08 10:00:00,24.44,24.49,24.43,24.49,137500.0,16.0934,16.1263,16.0868,16.1263,137500.0
2010-11-08 10:05:00,24.48,24.52,24.47,24.49,138100.0,16.1197,16.1461,16.1131,16.1263,138100.0
2010-11-08 10:10:00,24.49,24.49,24.44,24.49,82700.0,16.1263,16.1263,16.0934,16.1263,82700.0
2010-11-08 10:15:00,24.5,24.53,24.5,24.52,60800.0,16.1329,16.1527,16.1329,16.1461,60800.0
2010-11-08 10:20:00,24.51,24.52,24.5,24.51,47500.0,16.1395,16.1461,16.1329,16.1395,47500.0
2010-11-08 10:25:00,24.52,24.55,24.52,24.55,60800.0,16.1461,16.1658,16.1461,16.1658,60800.0
2010-11-08 10:30:00,24.55,24.55,24.49,24.49,91800.0,16.1658,16.1658,16.1263,16.1263,91800.0
2010-11-08 10:35:00,24.48,24.48,24.47,24.47,77500.0,16.1197,16.1197,16.1131,16.1131,77500.0
2010-11-08 10:40:00,24.47,24.47,24.44,24.46,86900.0,16.1131,16.1131,16.0934,16.1066,86900.0
2010-11-08 10:45:00,24.46,24.48,24.46,24.48,31000.0,16.1066,16.1197,16.1066,16.1197,31000.0
2010-11-08 10:50:00,24.48,24.48,24.46,24.46,24700.0,16.1197,16.1197,16.1066,16.1066,24700.0
2010-11-08 10:55:00,24.46,24.46,24.43,24.44,49100.0,16.1066,16.1066,16.0868,16.0934,49100.0
2010-11-08 11:00:00,24.44,24.44,24.42,24.43,87700.0,16.0934,16.0934,16.0802,16.0868,87700.0
2010-11-08 11:05:00,24.44,24.47,24.43,24.46,37000.0,16.0934,16.1131,16.0868,16.1066,37000.0
2010-11-08 11:10:00,24.47,24.48,24.45,24.45,56700.0,16.1131,16.1197,16.1,16.1,56700.0
2010-11-08 11:15:00,24.46,24.49,24.46,24.49,50400.0,16.1066,16.1263,16.1066,16.1263,50400.0
2010-11-08 11:20:00,24.49,24.5,24.49,24.5,8200.0,16.1263,16.1329,16.1263,16.1329,8200.0
2010-11-08 11:25:00,24.5,24.51,24.5,24.5,53200.0,16.1329,16.1395,16.1329,16.1329,53200.0
2010-11-08 11:30:00,24.5,24.51,24.5,24.5,35700.0,16.1329,16.1395,16.1329,16.1329,35700.0
2010-11-08 11:35:00,24.51,24.51,24.5,24.5,5400.0,16.1395,16.1395,16.1329,16.1329,5400.0
2010-11-08 11:40:00,24.49,24.49,24.46,24.46,28500.0,16.1263,16.1263,16.1066,16.1066,28500.0
2010-11-08 11:45:00,24.47,24.47,24.46,24.46,12100.0,16.1131,16.1131,16.1066,16.1066,12100.0
2010-11-08 11:50:00,24.47,24.5,24.46,24.5,96400.0,16.1131,16.1329,16.1066,16.1329,96400.0
2010-11-08 11:55:00,24.5,24.53,24.5,24.52,63900.0,16.1329,16.1527,16.1329,16.1461,63900.0
2010-11-08 12:00:00,24.51,24.53,24.51,24.53,25800.0,16.1395,16.1527,16.1395,16.1527,25800.0
2010-11-08 12:05:00,24.52,24.53,24.5,24.51,50800.0,16.1461,16.1527,16.1329,16.1395,50800.0
2010-11-08 12:10:00,24.51,24.52,24.51,24.52,2200.0,16.1395,16.1461,16.1395,16.1461,2200.0
2010-11-08 12:15:00,24.51,24.51,24.5,24.51,65500.0,16.1395,16.1395,16.1329,16.1395,65500.0
2010-11-08 12:20:00,24.51,24.55,24.51,24.54,109400.0,16.1395,16.1658,16.1395,16.1592,109400.0
2010-11-08 12:25:00,24.54,24.55,24.53,24.55,25600.0,16.1592,16.1658,16.1527,16.1658,25600.0
2010-11-08 12:30:00,24.55,24.55,24.54,24.54,30900.0,16.1658,16.1658,16.1592,16.1592,30900.0
2010-11-08 12:35:00,24.54,24.54,24.51,24.51,30000.0,16.1592,16.1592,16.1395,16.1395,30000.0
2010-11-08 12:40:00,24.52,24.53,24.52,24.52,47000.0,16.1461,16.1527,16.1461,16.1461,47000.0
2010-11-08 12:45:00,24.53,24.53,24.52,24.53,2500.0,16.1527,16.1527,16.1461,16.1527,2500.0
2010-11-08 12:50:00,24.52,24.53,24.51,24.52,96600.0,16.1461,16.1527,16.1395,16.1461,96600.0
2010-11-08 12:55:00,24.51,24.53,24.51,24.52,54300.0,16.1395,16.1527,16.1395,16.1461,54300.0
2010-11-08 13:00:00,24.52,24.53,24.51,24.52,26400.0,16.1461,16.1527,16.1395,16.1461,26400.0
2010-11-08 13:05:00,24.51,24.52,24.51,24.52,1700.0,16.1395,16.1461,16.1395,16.1461,1700.0
2010-11-08 13:10:00,24.51,24.52,24.51,24.52,12600.0,16.1395,16.1461,16.1395,16.1461,12600.0
2010-11-08 13:15:00,24.52,24.52,24.52,24.52,22700.0,16.1461,16.1461,16.1461,16.1461,22700.0
2010-11-08 13:20:00,24.52,24.52,24.51,24.52,7800.0,16.1461,16.1461,16.1395,16.1461,7800.0
2010-11-08 13:25:00,24.52,24.52,24.5,24.51,56200.0,16.1461,16.1461,16.1329,16.1395,56200.0
2010-11-08 13:30:00,24.51,24.51,24.49,24.5,52500.0,16.1395,16.1395,16.1263,16.1329,52500.0
2010-11-08 13:35:00,24.5,24.51,24.5,24.51,28000.0,16.1329,16.1395,16.1329,16.1395,28000.0
2010-11-08 13:40:00,24.5,24.5,24.47,24.48,77700.0,16.1329,16.1329,16.1131,16.1197,77700.0
2010-11-08 13:45:00,24.48,24.5,24.47,24.47,49700.0,16.1197,16.1329,16.1131,16.1131,49700.0
2010-11-08 13:50:00,24.47,24.49,24.46,24.47,69200.0,16.1131,16.1263,16.1066,16.1131,69200.0
2010-11-08 13:55:00,24.46,24.46,24.45,24.45,9200.0,16.1066,16.1066,16.1,16.1,9200.0
2010-11-08 14:00:00,24.45,24.48,24.45,24.47,42900.0,16.1,16.1197,16.1,16.1131,42900.0
2010-11-08 14:05:00,24.47,24.5,24.47,24.47,32300.0,16.1131,16.1329,16.1131,16.1131,32300.0
2010-11-08 14:10:00,24.48,24.48,24.45,24.45,96200.0,16.1197,16.1197,16.1,16.1,96200.0
2010-11-08 14:15:00,24.45,24.5,24.45,24.49,160700.0,16.1,16.1329,16.1,16.1263,160700.0
2010-11-08 14:20:00,24.5,24.5,24.46,24.49,66200.0,16.1329,16.1329,16.1066,16.1263,66200.0
2010-11-08 14:25:00,24.49,24.5,24.46,24.46,81000.0,16.1263,16.1329,16.1066,16.1066,81000.0
2010-11-08 14:30:00,24.47,24.47,24.42,24.42,79800.0,16.1131,16.1131,16.0802,16.0802,79800.0
2010-11-08 14:35:00,24.42,24.43,24.41,24.42,39300.0,16.0802,16.0868,16.0736,16.0802,39300.0
2010-11-08 14:40:00,24.42,24.42,24.42,24.42,3300.0,16.0802,16.0802,16.0802,16.0802,3300.0
2010-11-08 14:45:00,24.42,24.44,24.42,24.43,75500.0,16.0802,16.0934,16.0802,16.0868,75500.0
2010-11-08 14:50:00,24.42,24.44,24.42,24.44,18000.0,16.0802,16.0934,16.0802,16.0934,18000.0
2010-11-08 14:55:00,24.44,24.45,24.42,24.43,23400.0,16.0934,16.1,16.0802,16.0868,23400.0
2010-11-08 15:00:00,24.43,24.43,24.42,24.43,18700.0,16.0868,16.0868,16.0802,16.0868,18700.0
2010-11-08 15:05:00,24.42,24.44,24.4,24.41,94400.0,16.0802,16.0934,16.0671,16.0736,94400.0
2010-11-08 15:10:00,24.41,24.42,24.4,24.4,62300.0,16.0736,16.0802,16.0671,16.0671,62300.0
2010-11-08 15:15:00,24.41,24.42,24.41,24.41,31400.0,16.0736,16.0802,16.0736,16.0736,31400.0
2010-11-08 15:20:00,24.41,24.42,24.4,24.42,27100.0,16.0736,16.0802,16.0671,16.0802,27100.0
2010-11-08 15:25:00,24.41,24.42,24.41,24.42,25200.0,16.0736,16.0802,16.0736,16.0802,25200.0
2010-11-08 15:30:00,24.42,24.44,24.42,24.42,104900.0,16.0802,16.0934,16.0802,16.0802,104900.0
2010-11-08 15:35:00,24.42,24.43,24.41,24.42,72000.0,16.0802,16.0868,16.0736,16.0802,72000.0
2010-11-08 15:40:00,24.41,24.43,24.4,24.43,35200.0,16.0736,16.0868,16.0671,16.0868,35200.0
2010-11-08 15:45:00,24.42,24.43,24.36,24.37,132800.0,16.0802,16.0868,16.0407,16.0473,132800.0
2010-11-08 15:50:00,24.38,24.38,24.34,24.35,187300.0,16.0539,16.0539,16.0275,16.0341,187300.0
2010-11-08 15:55:00,24.35,24.4,24.35,24.4,136400.0,16.0341,16.0671,16.0341,16.0671,136400.0
2010-11-09 09:30:00,24.5,24.56,24.4,24.53,133000.0,16.1329,16.1724,16.0671,16.1527,133000.0
2010-11-09 09:35:00,24.54,24.59,24.53,24.59,149000.0,16.1592,16.1922,16.1527,16.1922,149000.0
2010-11-09 09:40:00,24.59,24.59,24.55,24.56,131500.0,16.1922,16.1922,16.1658,16.1724,131500.0
2010-11-09 09:45:00,24.56,24.58,24.54,24.56,92100.0,16.1724,16.1856,16.1592,16.1724,92100.0
2010-11-09 09:50:00,24.56,24.56,24.5,24.51,40300.0,16.1724,16.1724,16.1329,16.1395,40300.0
2010-11-09 09:55:00,24.52,24.54,24.51,24.53,92800.0,16.1461,16.1592,16.1395,16.1527,92800.0
2010-11-09 10:00:00,24.53,24.6,24.53,24.59,137800.0,16.1527,16.1987,16.1527,16.1922,137800.0
2010-11-09 10:05:00,24.59,24.6,24.57,24.6,56100.0,16.1922,16.1987,16.179,16.1987,56100.0
2010-11-09 10:10:00,24.6,24.6,24.55,24.56,128700.0,16.1987,16.1987,16.1658,16.1724,128700.0
2010-11-09 10:15:00,24.56,24.57,24.53,24.53,61300.0,16.1724,16.179,16.1527,16.1527,61300.0
2010-11-09 10:20:00,24.52,24.58,24.52,24.57,79800.0,16.1461,16.1856,16.1461,16.179,79800.0
2010-11-09 10:25:00,24.57,24.57,24.53,24.53,28800.0,16.179,16.179,16.1527,16.1527,28800.0
2010-11-09 10:30:00,24.53,24.53,24.45,24.46,92900.0,16.1527,16.1527,16.1,16.1066,92900.0
2010-11-09 10:35:00,24.46,24.46,24.44,24.46,58700.0,16.1066,16.1066,16.0934,16.1066,58700.0
2010-11-09 10:40:00,24.45,24.47,24.44,24.45,98900.0,16.1,16.1131,16.0934,16.1,98900.0
2010-11-09 10:45:00,24.45,24.48,24.44,24.48,112800.0,16.1,16.1197,16.0934,16.1197,112800.0
2010-11-09 10:50:00,24.48,24.48,24.46,24.47,45400.0,16.1197,16.1197,16.1066,16.1131,45400.0
2010-11-09 10:55:00,24.47,24.48,24.47,24.48,33800.0,16.1131,16.1197,16.1131,16.1197,33800.0
2010-11-09 11:00:00,24.48,24.5,24.47,24.49,74500.0,16.1197,16.1329,16.1131,16.1263,74500.0
2010-11-09 11:05:00,24.49,24.5,24.43,24.43,160400.0,16.1263,16.1329,16.0868,16.0868,160400.0
2010-11-09 11:10:00,24.43,24.43,24.41,24.43,33000.0,16.0868,16.0868,16.0736,16.0868,33000.0
2010-11-09 11:15:00,24.43,24.46,24.42,24.45,67200.0,16.0868,16.1066,16.0802,16.1,67200.0
2010-11-09 11:20:00,24.44,24.44,24.37,24.37,128100.0,16.0934,16.0934,16.0473,16.0473,128100.0
2010-11-09 11:25:00,24.37,24.42,24.37,24.39,98900.0,16.0473,16.0802,16.0473,16.0605,98900.0
2010-11-09 11:30:00,24.39,24.4,24.37,24.37,55500.0,16.0605,16.0671,16.0473,16.0473,55500.0
2010-11-09 11:35:00,24.37,24.39,24.34,24.34,67200.0,16.0473,16.0605,16.0275,16.0275,67200.0
2010-11-09 11:40:00,24.34,24.35,24.34,24.35,17100.0,16.0275,16.0341,16.0275,16.0341,17100.0
2010-11-09 11:45:00,24.35,24.36,24.33,24.33,69200.0,16.0341,16.0407,16.021,16.021,69200.0
2010-11-09 11:50:00,24.33,24.38,24.33,24.36,46400.0,16.021,16.0539,16.021,16.0407,46400.0
2010-11-09 11:55:00,24.36,24.36,24.3,24.3,174200.0,16.0407,16.0407,16.0012,16.0012,174200.0
2010-11-09 12:00:00,24.29,24.32,24.29,24.31,11600.0,15.9946,16.0144,15.9946,16.0078,11600.0
2010-11-09 12:05:00,24.31,24.32,24.31,24.32,10000.0,16.0078,16.0144,16.0078,16.0144,10000.0
2010-11-09 12:10:00,24.32,24.32,24.31,24.32,26800.0,16.0144,16.0144,16.0078,16.0144,26800.0
2010-11-09 12:15:00,24.32,24.32,24.31,24.32,20400.0,16.0144,16.0144,16.0078,16.0144,20400.0
2010-11-09 12:20:00,24.32,24.32,24.3,24.3,44100.0,16.0144,16.0144,16.0012,16.0012,44100.0
2010-11-09 12:25:00,24.29,24.38,24.29,24.38,58300.0,15.9946,16.0539,15.9946,16.0539,58300.0
2010-11-09 12:30:00,24.38,24.41,24.37,24.37,94600.0,16.0539,16.0736,16.0473,16.0473,94600.0
2010-11-09 12:35:00,24.37,24.4,24.37,24.4,45000.0,16.0473,16.0671,16.0473,16.0671,45000.0
2010-11-09 12:40:00,24.4,24.41,24.38,24.39,23600.0,16.0671,16.0736,16.0539,16.0605,23600.0
2010-11-09 12:45:00,24.39,24.39,24.37,24.37,14200.0,16.0605,16.0605,16.0473,16.0473,14200.0
2010-11-09 12:50:00,24.37,24.39,24.37,24.39,14100.0,16.0473,16.0605,16.0473,16.0605,14100.0
2010-11-09 12:55:00,24.38,24.44,24.37,24.44,162000.0,16.0539,16.0934,16.0473,16.0934,162000.0
2010-11-09 13:00:00,24.44,24.45,24.44,24.45,23600.0,16.0934,16.1,16.0934,16.1,23600.0
2010-11-09 13:05:00,24.45,24.5,24.45,24.5,86600.0,16.1,16.1329,16.1,16.1329,86600.0
2010-11-09 13:10:00,24.5,24.5,24.48,24.49,13300.0,16.1329,16.1329,16.1197,16.1263,13300.0
2010-11-09 13:15:00,24.49,24.49,24.46,24.46,38800.0,16.1263,16.1263,16.1066,16.1066,38800.0
2010-11-09 13:20:00,24.45,24.45,24.41,24.44,43000.0,16.1,16.1,16.0736,16.0934,43000.0
2010-11-09 13:25:00,24.44,24.44,24.39,24.4,63000.0,16.0934,16.0934,16.0605,16.0671,63000.0
2010-11-09 13:30:00,24.4,24.42,24.4,24.42,52800.0,16.0671,16.0802,16.0671,16.0802,52800.0
2010-11-09 13:35:00,24.42,24.42,24.35,24.35,39500.0,16.0802,16.0802,16.0341,16.0341,39500.0
2010-11-09 13:40:00,24.35,24.35,24.32,24.32,46900.0,16.0341,16.0341,16.0144,16.0144,46900.0
2010-11-09 13:45:00,24.31,24.34,24.3,24.31,57900.0,16.0078,16.0275,16.0012,16.0078,57900.0
2010-11-09 13:50:00,24.31,24.38,24.31,24.37,51700.0,16.0078,16.0539,16.0078,16.0473,51700.0
2010-11-09 13:55:00,24.37,24.37,24.31,24.31,47200.0,16.0473,16.0473,16.0078,16.0078,47200.0
2010-11-09 14:00:00,24.32,24.36,24.32,24.32,73000.0,16.0144,16.0407,16.0144,16.0144,73000.0
2010-11-09 14:05:00,24.33,24.35,24.32,24.33,64200.0,16.021,16.0341,16.0144,16.021,64200.0
2010-11-09 14:10:00,24.33,24.36,24.33,24.36,122900.0,16.021,16.0407,16.021,16.0407,122900.0
2010-11-09 14:15:00,24.36,24.41,24.36,24.4,109000.0,16.0407,16.0736,16.0407,16.0671,109000.0
2010-11-09 14:20:00,24.4,24.41,24.38,24.41,32400.0,16.0671,16.0736,16.0539,16.0736,32400.0
2010-11-09 14:25:00,24.4,24.41,24.38,24.38,49100.0,16.0671,16.0736,16.0539,16.0539,49100.0
2010-11-09 14:30:00,24.39,24.42,24.39,24.4,26500.0,16.0605,16.0802,16.0605,16.0671,26500.0
2010-11-09 14:35:00,24.41,24.42,24.4,24.4,55300.0,16.0736,16.0802,16.0671,16.0671,55300.0
2010-11-09 14:40:00,24.4,24.42,24.38,24.42,54800.0,16.0671,16.0802,16.0539,16.0802,54800.0
2010-11-09 14:45:00,24.41,24.42,24.4,24.4,33700.0,16.0736,16.0802,16.0671,16.0671,33700.0
2010-11-09 14:50:00,24.4,24.41,24.37,24.37,70200.0,16.0671,16.0736,16.0473,16.0473,70200.0
2010-11-09 14:55:00,24.37,24.37,24.35,24.36,29600.0,16.0473,16.0473,16.0341,16.0407,29600.0
2010-11-09 15:00:00,24.36,24.36,24.33,24.35,51100.0,16.0407,16.0407,16.021,16.0341,51100.0
2010-11-09 15:05:00,24.35,24.35,24.33,24.33,65100.0,16.0341,16.0341,16.021,16.021,65100.0
2010-11-09 15:10:00,24.33,24.35,24.32,24.32,89300.0,16.021,16.0341,16.0144,16.0144,89300.0
2010-11-09 15:15:00,24.32,24.33,24.31,24.33,85000.0,16.0144,16.021,16.0078,16.021,85000.0
2010-11-09 15:20:00,24.33,24.35,24.31,24.31,83500.0,16.021,16.0341,16.0078,16.0078,83500.0
2010-11-09 15:25:00,24.31,24.34,24.31,24.32,102700.0,16.0078,16.0275,16.0078,16.0144,102700.0
2010-11-09 15:30:00,24.32,24.38,24.32,24.38,62700.0,16.0144,16.0539,16.0144,16.0539,62700.0
2010-11-09 15:35:00,24.38,24.38,24.31,24.31,45800.0,16.0539,16.0539,16.0078,16.0078,45800.0
2010-11-09 15:40:00,24.31,24.34,24.27,24.28,148500.0,16.0078,16.0275,15.9814,15.988,148500.0
2010-11-09 15:45:00,24.28,24.28,24.19,24.19,109500.0,15.988,15.988,15.9288,15.9288,109500.0
2010-11-09 15:50:00,24.19,24.24,24.19,24.23,288700.0,15.9288,15.9617,15.9288,15.9551,288700.0
2010-11-09 15:55:00,24.22,24.33,24.22,24.33,214000.0,15.9485,16.021,15.9485,16.021,214000.0
2010-11-10 09:30:00,24.28,24.31,24.21,24.27,202600.0,15.988,16.0078,15.9419,15.9814,202600.0
2010-11-10 09:35:00,24.26,24.26,24.15,24.23,219700.0,15.9749,15.9749,15.9024,15.9551,219700.0
2010-11-10 09:40:00,24.22,24.22,24.12,24.14,137800.0,15.9485,15.9485,15.8827,15.8958,137800.0
2010-11-10 09:45:00,24.15,24.22,24.14,24.15,255000.0,15.9024,15.9485,15.8958,15.9024,255000.0
2010-11-10 09:50:00,24.15,24.16,24.12,24.16,74600.0,15.9024,15.909,15.8827,15.909,74600.0
2010-11-10 09:55:00,24.17,24.18,24.1,24.14,118800.0,15.9156,15.9222,15.8695,15.8958,118800.0
2010-11-10 10:00:00,24.14,24.17,24.13,24.15,69200.0,15.8958,15.9156,15.8893,15.9024,69200.0
2010-11-10 10:05:00,24.15,24.15,24.06,24.09,156200.0,15.9024,15.9024,15.8432,15.8629,156200.0
2010-11-10 10:10:00,24.09,24.1,24.07,24.1,84700.0,15.8629,15.8695,15.8497,15.8695,84700.0
2010-11-10 10:15:00,24.11,24.13,24.1,24.12,52900.0,15.8761,15.8893,15.8695,15.8827,52900.0
2010-11-10 10:20:00,24.12,24.12,24.09,24.1,201800.0,15.8827,15.8827,15.8629,15.8695,201800.0
2010-11-10 10:25:00,24.09,24.09,24.06,24.06,141500.0,15.8629,15.8629,15.8432,15.8432,141500.0
2010-11-10 10:30:00,24.07,24.07,24.0,24.0,165400.0,15.8497,15.8497,15.8037,15.8037,165400.0
2010-11-10 10:35:00,24.0,24.12,23.99,24.12,179500.0,15.8037,15.8827,15.7971,15.8827,179500.0
2010-11-10 10:40:00,24.12,24.13,24.09,24.1,196600.0,15.8827,15.8893,15.8629,15.8695,196600.0
2010-11-10 10:45:00,24.09,24.1,24.06,24.07,85700.0,15.8629,15.8695,15.8432,15.8497,85700.0
2010-11-10 10:50:00,24.07,24.09,24.04,24.08,238000.0,15.8497,15.8629,15.83,15.8563,238000.0
2010-11-10 10:55:00,24.08,24.1,24.08,24.09,84100.0,15.8563,15.8695,15.8563,15.8629,84100.0
2010-11-10 11:00:00,24.09,24.11,24.08,24.11,85700.0,15.8629,15.8761,15.8563,15.8761,85700.0
2010-11-10 11:05:00,24.1,24.11,24.07,24.09,112100.0,15.8695,15.8761,15.8497,15.8629,112100.0
2010-11-10 11:10:00,24.08,24.11,24.08,24.08,134400.0,15.8563,15.8761,15.8563,15.8563,134400.0
2010-11-10 11:15:00,24.08,24.1,24.08,24.08,73100.0,15.8563,15.8695,15.8563,15.8563,73100.0
2010-11-10 11:20:00,24.08,24.12,24.05,24.12,163500.0,15.8563,15.8827,15.8366,15.8827,163500.0
2010-11-10 11:25:00,24.11,24.14,24.1,24.13,160400.0,15.8761,15.8958,15.8695,15.8893,160400.0
2010-11-10 11:30:00,24.13,24.18,24.13,24.18,111400.0,15.8893,15.9222,15.8893,15.9222,111400.0
2010-11-10 11:35:00,24.18,24.22,24.17,24.22,86500.0,15.9222,15.9485,15.9156,15.9485,86500.0
2010-11-10 11:40:00,24.22,24.25,24.21,24.25,138000.0,15.9485,15.9683,15.9419,15.9683,138000.0
2010-11-10 11:45:00,24.26,24.3,24.26,24.29,78300.0,15.9749,16.0012,15.9749,15.9946,78300.0
2010-11-10 11:50:00,24.29,24.33,24.29,24.31,161100.0,15.9946,16.021,15.9946,16.0078,161100.0
2010-11-10 11:55:00,24.31,24.36,24.31,24.36,72100.0,16.0078,16.0407,16.0078,16.0407,72100.0
2010-11-10 12:00:00,24.35,24.36,24.33,24.34,61900.0,16.0341,16.0407,16.021,16.0275,61900.0
2010-11-10 12:05:00,24.33,24.34,24.31,24.32,60900.0,16.021,16.0275,16.0078,16.0144,60900.0
2010-11-10 12:10:00,24.32,24.33,24.31,24.33,49400.0,16.0144,16.021,16.0078,16.021,49400.0
2010-11-10 12:15:00,24.33,24.33,24.29,24.29,50500.0,16.021,16.021,15.9946,15.9946,50500.0
2010-11-10 12:20:00,24.28,24.3,24.28,24.3,37500.0,15.988,16.0012,15.988,16.0012,37500.0
2010-11-10 12:25:00,24.31,24.32,24.3,24.32,36100.0,16.0078,16.0144,16.0012,16.0144,36100.0
2010-11-10 12:30:00,24.31,24.32,24.29,24.31,101900.0,16.0078,16.0144,15.9946,16.0078,101900.0
2010-11-10 12:35:00,24.31,24.31,24.28,24.29,83500.0,16.0078,16.0078,15.988,15.9946,83500.0
2010-11-10 12:40:00,24.29,24.29,24.27,24.28,79800.0,15.9946,15.9946,15.9814,15.988,79800.0
2010-11-10 12:45:00,24.28,24.31,24.27,24.3,77800.0,15.988,16.0078,15.9814,16.0012,77800.0
2010-11-10 12:50:00,24.3,24.32,24.29,24.32,197200.0,16.0012,16.0144,15.9946,16.0144,197200.0
2010-11-10 12:55:00,24.33,24.35,24.32,24.33,86800.0,16.021,16.0341,16.0144,16.021,86800.0
2010-11-10 13:00:00,24.32,24.32,24.26,24.28,116400.0,16.0144,16.0144,15.9749,15.988,116400.0
2010-11-10 13:05:00,24.28,24.3,24.26,24.3,128600.0,15.988,16.0012,15.9749,16.0012,128600.0
2010-11-10 13:10:00,24.29,24.31,24.27,24.31,68300.0,15.9946,16.0078,15.9814,16.0078,68300.0
2010-11-10 13:15:00,24.3,24.39,24.3,24.39,133200.0,16.0012,16.0605,16.0012,16.0605,133200.0
2010-11-10 13:20:00,24.39,24.41,24.37,24.4,176600.0,16.0605,16.0736,16.0473,16.0671,176600.0
2010-11-10 13:25:00,24.4,24.44,24.4,24.42,103400.0,16.0671,16.0934,16.0671,16.0802,103400.0
2010-11-10 13:30:00,24.43,24.45,24.39,24.39,128400.0,16.0868,16.1,16.0605,16.0605,128400.0
2010-11-10 13:35:00,24.39,24.39,24.37,24.38,85500.0,16.0605,16.0605,16.0473,16.0539,85500.0
2010-11-10 13:40:00,24.37,24.4,24.37,24.39,112900.0,16.0473,16.0671,16.0473,16.0605,112900.0
2010-11-10 13:45:00,24.39,24.4,24.38,24.38,99600.0,16.0605,16.0671,16.0539,16.0539,99600.0
2010-11-10 13:50:00,24.37,24.37,24.35,24.35,44500.0,16.0473,16.0473,16.0341,16.0341,44500.0
2010-11-10 13:55:00,24.35,24.39,24.33,24.34,173200.0,16.0341,16.0605,16.021,16.0275,173200.0
2010-11-10 14:00:00,24.35,24.42,24.34,24.42,133700.0,16.0341,16.0802,16.0275,16.0802,133700.0
2010-11-10 14:05:00,24.43,24.46,24.43,24.44,93500.0,16.0868,16.1066,16.0868,16.0934,93500.0
2010-11-10 14:10:00,24.44,24.46,24.42,24.42,196900.0,16.0934,16.1066,16.0802,16.0802,196900.0
2010-11-10 14:15:00,24.42,24.46,24.4,24.41,153600.0,16.0802,16.1066,16.0671,16.0736,153600.0
2010-11-10 14:20:00,24.41,24.41,24.37,24.38,81900.0,16.0736,16.0736,16.0473,16.0539,81900.0
2010-11-10 14:25:00,24.38,24.39,24.36,24.39,35900.0,16.0539,16.0605,16.0407,16.0605,35900.0
2010-11-10 14:30:00,24.39,24.39,24.37,24.38,60200.0,16.0605,16.0605,16.0473,16.0539,60200.0
2010-11-10 14:35:00,24.37,24.39,24.36,24.38,118900.0,16.0473,16.0605,16.0407,16.0539,118900.0
2010-11-10 14:40:00,24.38,24.44,24.37,24.42,139100.0,16.0539,16.0934,16.0473,16.0802,139100.0
2010-11-10 14:45:00,24.42,24.45,24.41,24.41,115700.0,16.0802,16.1,16.0736,16.0736,115700.0
2010-11-10 14:50:00,24.41,24.44,24.41,24.42,78800.0,16.0736,16.0934,16.0736,16.0802,78800.0
2010-11-10 14:55:00,24.43,24.44,24.42,24.43,34000.0,16.0868,16.0934,16.0802,16.0868,34000.0
2010-11-10 15:00:00,24.42,24.42,24.36,24.38,194300.0,16.0802,16.0802,16.0407,16.0539,194300.0
2010-11-10 15:05:00,24.38,24.38,24.34,24.35,83500.0,16.0539,16.0539,16.0275,16.0341,83500.0
2010-11-10 15:10:00,24.35,24.39,24.35,24.38,79800.0,16.0341,16.0605,16.0341,16.0539,79800.0
2010-11-10 15:15:00,24.38,24.39,24.37,24.39,108300.0,16.0539,16.0605,16.0473,16.0605,108300.0
2010-11-10 15:20:00,24.4,24.41,24.39,24.41,112800.0,16.0671,16.0736,16.0605,16.0736,112800.0
2010-11-10 15:25:00,24.41,24.44,24.41,24.43,236600.0,16.0736,16.0934,16.0736,16.0868,236600.0
2010-11-10 15:30:00,24.43,24.47,24.43,24.43,208300.0,16.0868,16.1131,16.0868,16.0868,208300.0
2010-11-10 15:35:00,24.43,24.44,24.39,24.41,280500.0,16.0868,16.0934,16.0605,16.0736,280500.0
2010-11-10 15:40:00,24.4,24.45,24.4,24.45,130300.0,16.0671,16.1,16.0671,16.1,130300.0
2010-11-10 15:45:00,24.45,24.49,24.44,24.49,232800.0,16.1,16.1263,16.0934,16.1263,232800.0
2010-11-10 15:50:00,24.49,24.5,24.47,24.47,111000.0,16.1263,16.1329,16.1131,16.1131,111000.0
2010-11-10 15:55:00,24.47,24.5,24.46,24.49,125400.0,16.1131,16.1329,16.1066,16.1263,125400.0
2010-11-11 09:30:00,20.47,20.51,20.25,20.38,3293700.0,13.4792,13.5055,13.3343,13.4199,3293700.0
2010-11-11 09:35:00,20.38,20.65,20.37,20.64,2379500.0,13.4199,13.5977,13.4134,13.5911,2379500.0
2010-11-11 09:40:00,20.65,20.7,20.57,20.57,2419200.0,13.5977,13.6307,13.5451,13.5451,2419200.0
2010-11-11 09:45:00,20.58,20.65,20.52,20.53,1365300.0,13.5516,13.5977,13.5121,13.5187,1365300.0
2010-11-11 09:50:00,20.53,20.6,20.48,20.5,1220600.0,13.5187,13.5648,13.4858,13.499,1220600.0
2010-11-11 09:55:00,20.5,20.53,20.42,20.52,1303000.0,13.499,13.5187,13.4463,13.5121,1303000.0
2010-11-11 10:00:00,20.53,20.6,20.48,20.56,994600.0,13.5187,13.5648,13.4858,13.5385,994600.0
2010-11-11 10:05:00,20.56,20.63,20.52,20.63,1551400.0,13.5385,13.5846,13.5121,13.5846,1551400.0
2010-11-11 10:10:00,20.63,20.75,20.6,20.68,1196900.0,13.5846,13.6636,13.5648,13.6175,1196900.0
2010-11-11 10:15:00,20.68,20.74,20.66,20.67,1069600.0,13.6175,13.657,13.6043,13.6109,1069600.0
2010-11-11 10:20:00,20.67,20.7,20.64,20.69,680900.0,13.6109,13.6307,13.5911,13.6241,680900.0
2010-11-11 10:25:00,20.7,20.8,20.69,20.8,725600.0,13.6307,13.6965,13.6241,13.6965,725600.0
2010-11-11 10:30:00,20.8,20.9,20.8,20.85,1540400.0,13.6965,13.7624,13.6965,13.7294,1540400.0
2010-11-11 10:35:00,20.85,20.85,20.75,20.81,983400.0,13.7294,13.7294,13.6636,13.7031,983400.0
2010-11-11 10:40:00,20.82,20.9,20.79,20.85,749700.0,13.7097,13.7624,13.6899,13.7294,749700.0
2010-11-11 10:45:00,20.85,20.87,20.82,20.86,473200.0,13.7294,13.7426,13.7097,13.736,473200.0
2010-11-11 10:50:00,20.86,20.91,20.84,20.88,397300.0,13.736,13.7689,13.7228,13.7492,397300.0
2010-11-11 10:55:00,20.88,20.96,20.88,20.9,522600.0,13.7492,13.8019,13.7492,13.7624,522600.0
2010-11-11 11:00:00,20.9,20.9,20.85,20.87,266600.0,13.7624,13.7624,13.7294,13.7426,266600.0
2010-11-11 11:05:00,20.86,20.88,20.8,20.82,524500.0,13.736,13.7492,13.6965,13.7097,524500.0
2010-11-11 11:10:00,20.83,20.9,20.82,20.9,314600.0,13.7163,13.7624,13.7097,13.7624,314600.0
2010-11-11 11:15:00,20.9,20.94,20.88,20.88,442700.0,13.7624,13.7887,13.7492,13.7492,442700.0
2010-11-11 11:20:00,20.87,20.88,20.76,20.78,510900.0,13.7426,13.7492,13.6702,13.6833,510900.0
2010-11-11 11:25:00,20.78,20.79,20.71,20.72,725600.0,13.6833,13.6899,13.6372,13.6438,725600.0
2010-11-11 11:30:00,20.73,20.77,20.68,20.68,388400.0,13.6504,13.6767,13.6175,13.6175,388400.0
2010-11-11 11:35:00,20.68,20.75,20.64,20.74,555400.0,13.6175,13.6636,13.5911,13.657,555400.0
2010-11-11 11:40:00,20.73,20.73,20.69,20.72,335100.0,13.6504,13.6504,13.6241,13.6438,335100.0
2010-11-11 11:45:00,20.73,20.77,20.72,20.73,212500.0,13.6504,13.6767,13.6438,13.6504,212500.0
2010-11-11 11:50:00,20.72,20.75,20.71,20.75,261900.0,13.6438,13.6636,13.6372,13.6636,261900.0
2010-11-11 11:55:00,20.75,20.79,20.74,20.77,386000.0,13.6636,13.6899,13.657,13.6767,386000.0
2010-11-11 12:00:00,20.77,20.81,20.75,20.78,488400.0,13.6767,13.7031,13.6636,13.6833,488400.0
2010-11-11 12:05:00,20.78,20.79,20.72,20.73,509900.0,13.6833,13.6899,13.6438,13.6504,509900.0
2010-11-11 12:10:00,20.73,20.73,20.67,20.7,406100.0,13.6504,13.6504,13.6109,13.6307,406100.0
2010-11-11 12:15:00,20.7,20.73,20.7,20.7,141200.0,13.6307,13.6504,13.6307,13.6307,141200.0
2010-11-11 12:20:00,20.71,20.75,20.7,20.74,169500.0,13.6372,13.6636,13.6307,13.657,169500.0
2010-11-11 12:25:00,20.74,20.77,20.72,20.74,263300.0,13.657,13.6767,13.6438,13.657,263300.0
2010-11-11 12:30:00,20.74,20.77,20.72,20.73,317000.0,13.657,13.6767,13.6438,13.6504,317000.0
2010-11-11 12:35:00,20.73,20.74,20.69,20.69,270600.0,13.6504,13.657,13.6241,13.6241,270600.0
2010-11-11 12:40:00,20.69,20.71,20.69,20.69,65300.0,13.6241,13.6372,13.6241,13.6241,65300.0
2010-11-11 12:45:00,20.69,20.7,20.66,20.67,341600.0,13.6241,13.6307,13.6043,13.6109,341600.0
2010-11-11 12:50:00,20.67,20.7,20.67,20.67,235600.0,13.6109,13.6307,13.6109,13.6109,235600.0
2010-11-11 12:55:00,20.67,20.67,20.64,20.65,183200.0,13.6109,13.6109,13.5911,13.5977,183200.0
2010-11-11 13:00:00,20.66,20.66,20.6,20.62,442900.0,13.6043,13.6043,13.5648,13.578,442900.0
2010-11-11 13:05:00,20.63,20.63,20.6,20.6,287500.0,13.5846,13.5846,13.5648,13.5648,287500.0
2010-11-11 13:10:00,20.61,20.62,20.56,20.59,444300.0,13.5714,13.578,13.5385,13.5582,444300.0
2010-11-11 13:15:00,20.59,20.6,20.58,20.58,88500.0,13.5582,13.5648,13.5516,13.5516,88500.0
2010-11-11 13:20:00,20.58,20.61,20.57,20.58,299200.0,13.5516,13.5714,13.5451,13.5516,299200.0
2010-11-11 13:25:00,20.57,20.57,20.54,20.55,289700.0,13.5451,13.5451,13.5253,13.5319,289700.0
2010-11-11 13:30:00,20.54,20.57,20.52,20.57,329000.0,13.5253,13.5451,13.5121,13.5451,329000.0
2010-11-11 13:35:00,20.57,20.59,20.56,20.59,158000.0,13.5451,13.5582,13.5385,13.5582,158000.0
2010-11-11 13:40:00,20.59,20.64,20.58,20.63,450600.0,13.5582,13.5911,13.5516,13.5846,450600.0
2010-11-11 13:45:00,20.64,20.67,20.62,20.63,350400.0,13.5911,13.6109,13.578,13.5846,350400.0
2010-11-11 13:50:00,20.63,20.63,20.59,20.59,313000.0,13.5846,13.5846,13.5582,13.5582,313000.0
2010-11-11 13:55:00,20.6,20.61,20.57,20.57,287200.0,13.5648,13.5714,13.5451,13.5451,287200.0
2010-11-11 14:00:00,20.57,20.59,20.57,20.59,316800.0,13.5451,13.5582,13.5451,13.5582,316800.0
2010-11-11 14:05:00,20.59,20.6,20.56,20.57,198200.0,13.5582,13.5648,13.5385,13.5451,198200.0
2010-11-11 14:10:00,20.57,20.57,20.55,20.56,240600.0,13.5451,13.5451,13.5319,13.5385,240600.0
2010-11-11 14:15:00,20.56,20.59,20.56,20.59,237900.0,13.5385,13.5582,13.5385,13.5582,237900.0
2010-11-11 14:20:00,20.59,20.6,20.59,20.59,172100.0,13.5582,13.5648,13.5582,13.5582,172100.0
2010-11-11 14:25:00,20.6,20.6,20.55,20.6,574500.0,13.5648,13.5648,13.5319,13.5648,574500.0
2010-11-11 14:30:00,20.6,20.6,20.58,20.59,260300.0,13.5648,13.5648,13.5516,13.5582,260300.0
2010-11-11 14:35:00,20.58,20.58,20.56,20.58,549100.0,13.5516,13.5516,13.5385,13.5516,549100.0
2010-11-11 14:40:00,20.58,20.58,20.55,20.55,392800.0,13.5516,13.5516,13.5319,13.5319,392800.0
2010-11-11 14:45:00,20.55,20.56,20.54,20.56,329700.0,13.5319,13.5385,13.5253,13.5385,329700.0
2010-11-11 14:50:00,20.56,20.56,20.5,20.51,602400.0,13.5385,13.5385,13.499,13.5055,602400.0
2010-11-11 14:55:00,20.51,20.52,20.45,20.47,590700.0,13.5055,13.5121,13.466,13.4792,590700.0
2010-11-11 15:00:00,20.47,20.47,20.42,20.45,534800.0,13.4792,13.4792,13.4463,13.466,534800.0
2010-11-11 15:05:00,20.45,20.45,20.44,20.44,200500.0,13.466,13.466,13.4594,13.4594,200500.0
2010-11-11 15:10:00,20.44,20.49,20.44,20.49,437500.0,13.4594,13.4924,13.4594,13.4924,437500.0
2010-11-11 15:15:00,20.49,20.54,20.49,20.51,388700.0,13.4924,13.5253,13.4924,13.5055,388700.0
2010-11-11 15:20:00,20.51,20.52,20.45,20.45,301200.0,13.5055,13.5121,13.466,13.466,301200.0
2010-11-11 15:25:00,20.45,20.55,20.45,20.55,845600.0,13.466,13.5319,13.466,13.5319,845600.0
2010-11-11 15:30:00,20.55,20.56,20.41,20.41,1051200.0,13.5319,13.5385,13.4397,13.4397,1051200.0
2010-11-11 15:35:00,20.41,20.44,20.36,20.38,1036400.0,13.4397,13.4594,13.4068,13.4199,1036400.0
2010-11-11 15:40:00,20.38,20.41,20.36,20.39,1006700.0,13.4199,13.4397,13.4068,13.4265,1006700.0
2010-11-11 15:45:00,20.39,20.43,20.37,20.41,787400.0,13.4265,13.4529,13.4134,13.4397,787400.0
2010-11-11 15:50:00,20.41,20.49,20.41,20.49,351700.0,13.4397,13.4924,13.4397,13.4924,351700.0
2010-11-11 15:55:00,20.49,20.58,20.49,20.58,1905300.0,13.4924,13.5516,13.4924,13.5516,1905300.0
2010-11-12 09:30:00,20.62,20.67,20.55,20.59,846800.0,13.578,13.6109,13.5319,13.5582,846800.0
2010-11-12 09:35:00,20.59,20.61,20.55,20.59,672400.0,13.5582,13.5714,13.5319,13.5582,672400.0
2010-11-12 09:40:00,20.6,20.62,20.58,20.62,348300.0,13.5648,13.578,13.5516,13.578,348300.0
2010-11-12 09:45:00,20.61,20.61,20.55,20.57,533000.0,13.5714,13.5714,13.5319,13.5451,533000.0
2010-11-12 09:50:00,20.56,20.59,20.52,20.57,539800.0,13.5385,13.5582,13.5121,13.5451,539800.0
2010-11-12 09:55:00,20.57,20.57,20.47,20.47,582100.0,13.5451,13.5451,13.4792,13.4792,582100.0
2010-11-12 10:00:00,20.47,20.52,20.47,20.49,371900.0,13.4792,13.5121,13.4792,13.4924,371900.0
2010-11-12 10:05:00,20.48,20.49,20.43,20.46,385500.0,13.4858,13.4924,13.4529,13.4726,385500.0
2010-11-12 10:10:00,20.45,20.46,20.41,20.42,474100.0,13.466,13.4726,13.4397,13.4463,474100.0
2010-11-12 10:15:00,20.42,20.45,20.38,20.42,461300.0,13.4463,13.466,13.4199,13.4463,461300.0
2010-11-12 10:20:00,20.42,20.44,20.33,20.34,814100.0,13.4463,13.4594,13.387,13.3936,814100.0
2010-11-12 10:25:00,20.34,20.36,20.29,20.31,775400.0,13.3936,13.4068,13.3607,13.3738,775400.0
2010-11-12 10:30:00,20.31,20.32,20.25,20.29,750300.0,13.3738,13.3804,13.3343,13.3607,750300.0
2010-11-12 10:35:00,20.3,20.31,20.25,20.27,531500.0,13.3673,13.3738,13.3343,13.3475,531500.0
2010-11-12 10:40:00,20.26,20.31,20.24,20.3,448800.0,13.3409,13.3738,13.3277,13.3673,448800.0
2010-11-12 10:45:00,20.3,20.39,20.3,20.37,563800.0,13.3673,13.4265,13.3673,13.4134,563800.0
2010-11-12 10:50:00,20.37,20.4,20.35,20.39,800000.0,13.4134,13.4331,13.4002,13.4265,800000.0
2010-11-12 10:55:00,20.39,20.4,20.35,20.39,461600.0,13.4265,13.4331,13.4002,13.4265,461600.0
2010-11-12 11:00:00,20.4,20.41,20.38,20.4,461500.0,13.4331,13.4397,13.4199,13.4331,461500.0
2010-11-12 11:05:00,20.39,20.39,20.32,20.35,301700.0,13.4265,13.4265,13.3804,13.4002,301700.0
2010-11-12 11:10:00,20.35,20.41,20.34,20.4,176300.0,13.4002,13.4397,13.3936,13.4331,176300.0
2010-11-12 11:15:00,20.4,20.4,20.36,20.37,360600.0,13.4331,13.4331,13.4068,13.4134,360600.0
2010-11-12 11:20:00,20.37,20.39,20.35,20.37,264700.0,13.4134,13.4265,13.4002,13.4134,264700.0
2010-11-12 11:25:00,20.38,20.4,20.38,20.39,181100.0,13.4199,13.4331,13.4199,13.4265,181100.0
2010-11-12 11:30:00,20.38,20.38,20.32,20.35,262700.0,13.4199,13.4199,13.3804,13.4002,262700.0
2010-11-12 11:35:00,20.34,20.35,20.3,20.32,138000.0,13.3936,13.4002,13.3673,13.3804,138000.0
2010-11-12 11:40:00,20.32,20.35,20.31,20.35,80700.0,13.3804,13.4002,13.3738,13.4002,80700.0
2010-11-12 11:45:00,20.36,20.36,20.3,20.31,187800.0,13.4068,13.4068,13.3673,13.3738,187800.0
2010-11-12 11:50:00,20.31,20.33,20.31,20.31,212900.0,13.3738,13.387,13.3738,13.3738,212900.0
2010-11-12 11:55:00,20.32,20.33,20.29,20.32,338800.0,13.3804,13.387,13.3607,13.3804,338800.0
2010-11-12 12:00:00,20.31,20.31,20.28,20.29,202100.0,13.3738,13.3738,13.3541,13.3607,202100.0
2010-11-12 12:05:00,20.29,20.3,20.22,20.23,256700.0,13.3607,13.3673,13.3146,13.3212,256700.0
2010-11-12 12:10:00,20.23,20.24,20.21,20.24,264400.0,13.3212,13.3277,13.308,13.3277,264400.0
2010-11-12 12:15:00,20.24,20.24,20.21,20.21,102600.0,13.3277,13.3277,13.308,13.308,102600.0
2010-11-12 12:20:00,20.21,20.21,20.16,20.16,347200.0,13.308,13.308,13.2751,13.2751,347200.0
2010-11-12 12:25:00,20.16,20.19,20.15,20.16,193900.0,13.2751,13.2948,13.2685,13.2751,193900.0
2010-11-12 12:30:00,20.16,20.16,20.11,20.13,341100.0,13.2751,13.2751,13.2421,13.2553,341100.0
2010-11-12 12:35:00,20.13,20.2,20.11,20.18,478300.0,13.2553,13.3014,13.2421,13.2882,478300.0
2010-11-12 12:40:00,20.19,20.2,20.17,20.19,184300.0,13.2948,13.3014,13.2817,13.2948,184300.0
2010-11-12 12:45:00,20.2,20.21,20.18,20.18,291500.0,13.3014,13.308,13.2882,13.2882,291500.0
2010-11-12 12:50:00,20.18,20.18,20.12,20.13,370100.0,13.2882,13.2882,13.2487,13.2553,370100.0
2010-11-12 12:55:00,20.13,20.14,20.11,20.11,452300.0,13.2553,13.2619,13.2421,13.2421,452300.0
2010-11-12 13:00:00,20.1,20.1,20.07,20.09,277800.0,13.2356,13.2356,13.2158,13.229,277800.0
2010-11-12 13:05:00,20.1,20.15,20.1,20.14,345800.0,13.2356,13.2685,13.2356,13.2619,345800.0
2010-11-12 13:10:00,20.14,20.17,20.12,20.15,248600.0,13.2619,13.2817,13.2487,13.2685,248600.0
2010-11-12 13:15:00,20.15,20.16,20.1,20.11,220200.0,13.2685,13.2751,13.2356,13.2421,220200.0
2010-11-12 13:20:00,20.12,20.13,20.1,20.12,275700.0,13.2487,13.2553,13.2356,13.2487,275700.0
2010-11-12 13:25:00,20.13,20.15,20.13,20.14,100100.0,13.2553,13.2685,13.2553,13.2619,100100.0
2010-11-12 13:30:00,20.14,20.14,20.11,20.14,136500.0,13.2619,13.2619,13.2421,13.2619,136500.0
2010-11-12 13:35:00,20.15,20.15,20.09,20.11,388000.0,13.2685,13.2685,13.229,13.2421,388000.0
2010-11-12 13:40:00,20.11,20.15,20.11,20.15,293800.0,13.2421,13.2685,13.2421,13.2685,293800.0
2010-11-12 13:45:00,20.15,20.15,20.09,20.1,206800.0,13.2685,13.2685,13.229,13.2356,206800.0
2010-11-12 13:50:00,20.1,20.11,20.08,20.08,231500.0,13.2356,13.2421,13.2224,13.2224,231500.0
2010-11-12 13:55:00,20.08,20.08,20.06,20.06,150500.0,13.2224,13.2224,13.2092,13.2092,150500.0
2010-11-12 14:00:00,20.07,20.1,20.06,20.1,230400.0,13.2158,13.2356,13.2092,13.2356,230400.0
2010-11-12 14:05:00,20.09,20.1,20.09,20.1,84600.0,13.229,13.2356,13.229,13.2356,84600.0
2010-11-12 14:10:00,20.1,20.1,20.09,20.1,75000.0,13.2356,13.2356,13.229,13.2356,75000.0
2010-11-12 14:15:00,20.1,20.15,20.1,20.15,188500.0,13.2356,13.2685,13.2356,13.2685,188500.0
2010-11-12 14:20:00,20.15,20.15,20.09,20.09,147600.0,13.2685,13.2685,13.229,13.229,147600.0
2010-11-12 14:25:00,20.09,20.09,20.06,20.07,212600.0,13.229,13.229,13.2092,13.2158,212600.0
2010-11-12 14:30:00,20.07,20.09,20.07,20.08,280500.0,13.2158,13.229,13.2158,13.2224,280500.0
2010-11-12 14:35:00,20.07,20.13,20.07,20.13,120500.0,13.2158,13.2553,13.2158,13.2553,120500.0
2010-11-12 14:40:00,20.13,20.13,20.09,20.09,86300.0,13.2553,13.2553,13.229,13.229,86300.0
2010-11-12 14:45:00,20.1,20.14,20.1,20.14,108400.0,13.2356,13.2619,13.2356,13.2619,108400.0
2010-11-12 14:50:00,20.15,20.15,20.13,20.15,202700.0,13.2685,13.2685,13.2553,13.2685,202700.0
2010-11-12 14:55:00,20.15,20.17,20.12,20.13,225600.0,13.2685,13.2817,13.2487,13.2553,225600.0
2010-11-12 15:00:00,20.13,20.15,20.13,20.13,176400.0,13.2553,13.2685,13.2553,13.2553,176400.0
2010-11-12 15:05:00,20.14,20.17,20.13,20.16,253500.0,13.2619,13.2817,13.2553,13.2751,253500.0
2010-11-12 15:10:00,20.16,20.16,20.08,20.08,278400.0,13.2751,13.2751,13.2224,13.2224,278400.0
2010-11-12 15:15:00,20.09,20.11,20.09,20.09,191200.0,13.229,13.2421,13.229,13.229,191200.0
2010-11-12 15:20:00,20.09,20.09,20.08,20.08,191600.0,13.229,13.229,13.2224,13.2224,191600.0
2010-11-12 15:25:00,20.09,20.09,20.07,20.09,139000.0,13.229,13.229,13.2158,13.229,139000.0
2010-11-12 15:30:00,20.09,20.1,20.08,20.08,204300.0,13.229,13.2356,13.2224,13.2224,204300.0
2010-11-12 15:35:00,20.08,20.1,20.06,20.07,341000.0,13.2224,13.2356,13.2092,13.2158,341000.0
2010-11-12 15:40:00,20.07,20.07,20.05,20.06,313600.0,13.2158,13.2158,13.2026,13.2092,313600.0
2010-11-12 15:45:00,20.06,20.08,20.06,20.07,409300.0,13.2092,13.2224,13.2092,13.2158,409300.0
2010-11-12 15:50:00,20.08,20.08,20.03,20.05,459100.0,13.2224,13.2224,13.1895,13.2026,459100.0
2010-11-12 15:55:00,20.05,20.15,20.04,20.15,1025800.0,13.2026,13.2685,13.1961,13.2685,1025800.0
2010-11-15 09:30:00,20.34,20.36,20.2,20.25,662400.0,13.3936,13.4068,13.3014,13.3343,662400.0
2010-11-15 09:35:00,20.24,20.25,20.22,20.22,432700.0,13.3277,13.3343,13.3146,13.3146,432700.0
2010-11-15 09:40:00,20.22,20.24,20.16,20.16,339200.0,13.3146,13.3277,13.2751,13.2751,339200.0
2010-11-15 09:45:00,20.16,20.16,20.1,20.1,441600.0,13.2751,13.2751,13.2356,13.2356,441600.0
2010-11-15 09:50:00,20.1,20.1,20.07,20.08,415500.0,13.2356,13.2356,13.2158,13.2224,415500.0
2010-11-15 09:55:00,20.07,20.07,20.02,20.06,560200.0,13.2158,13.2158,13.1829,13.2092,560200.0
2010-11-15 10:00:00,20.06,20.06,20.01,20.03,270000.0,13.2092,13.2092,13.1763,13.1895,270000.0
2010-11-15 10:05:00,20.03,20.09,20.01,20.07,309500.0,13.1895,13.229,13.1763,13.2158,309500.0
2010-11-15 10:10:00,20.08,20.1,20.04,20.06,474100.0,13.2224,13.2356,13.1961,13.2092,474100.0
2010-11-15 10:15:00,20.05,20.08,20.05,20.07,379000.0,13.2026,13.2224,13.2026,13.2158,379000.0
2010-11-15 10:20:00,20.08,20.08,20.05,20.05,203600.0,13.2224,13.2224,13.2026,13.2026,203600.0
2010-11-15 10:25:00,20.06,20.09,20.05,20.08,245500.0,13.2092,13.229,13.2026,13.2224,245500.0
2010-11-15 10:30:00,20.09,20.14,20.08,20.1,274100.0,13.229,13.2619,13.2224,13.2356,274100.0
2010-11-15 10:35:00,20.1,20.17,20.09,20.16,345500.0,13.2356,13.2817,13.229,13.2751,345500.0
2010-11-15 10:40:00,20.16,20.16,20.09,20.1,154000.0,13.2751,13.2751,13.229,13.2356,154000.0
2010-11-15 10:45:00,20.11,20.12,20.05,20.06,288100.0,13.2421,13.2487,13.2026,13.2092,288100.0
2010-11-15 10:50:00,20.06,20.06,20.04,20.04,227800.0,13.2092,13.2092,13.1961,13.1961,227800.0
2010-11-15 10:55:00,20.05,20.06,20.03,20.04,115200.0,13.2026,13.2092,13.1895,13.1961,115200.0
2010-11-15 11:00:00,20.04,20.08,20.04,20.08,157300.0,13.1961,13.2224,13.1961,13.2224,157300.0
2010-11-15 11:05:00,20.07,20.09,20.04,20.08,179100.0,13.2158,13.229,13.1961,13.2224,179100.0
2010-11-15 11:10:00,20.08,20.08,20.04,20.05,109500.0,13.2224,13.2224,13.1961,13.2026,109500.0
2010-11-15 11:15:00,20.05,20.06,20.03,20.03,116000.0,13.2026,13.2092,13.1895,13.1895,116000.0
2010-11-15 11:20:00,20.03,20.04,20.03,20.03,98300.0,13.1895,13.1961,13.1895,13.1895,98300.0
2010-11-15 11:25:00,20.04,20.05,20.03,20.03,171200.0,13.1961,13.2026,13.1895,13.1895,171200.0
2010-11-15 11:30:00,20.03,20.06,20.03,20.05,75700.0,13.1895,13.2092,13.1895,13.2026,75700.0
2010-11-15 11:35:00,20.05,20.07,20.05,20.05,49800.0,13.2026,13.2158,13.2026,13.2026,49800.0
2010-11-15 11:40:00,20.06,20.06,20.05,20.06,123300.0,13.2092,13.2092,13.2026,13.2092,123300.0
2010-11-15 11:45:00,20.07,20.07,20.06,20.06,110300.0,13.2158,13.2158,13.2092,13.2092,110300.0
2010-11-15 11:50:00,20.07,20.07,20.05,20.06,44900.0,13.2158,13.2158,13.2026,13.2092,44900.0
2010-11-15 11:55:00,20.06,20.08,20.06,20.08,92900.0,13.2092,13.2224,13.2092,13.2224,92900.0
2010-11-15 12:00:00,20.08,20.08,20.05,20.06,99400.0,13.2224,13.2224,13.2026,13.2092,99400.0
2010-11-15 12:05:00,20.06,20.07,20.06,20.06,115700.0,13.2092,13.2158,13.2092,13.2092,115700.0
2010-11-15 12:10:00,20.06,20.06,20.05,20.06,130300.0,13.2092,13.2092,13.2026,13.2092,130300.0
2010-11-15 12:15:00,20.06,20.07,20.06,20.06,165500.0,13.2092,13.2158,13.2092,13.2092,165500.0
2010-11-15 12:20:00,20.06,20.06,20.05,20.05,46600.0,13.2092,13.2092,13.2026,13.2026,46600.0
2010-11-15 12:25:00,20.05,20.06,20.05,20.06,29300.0,13.2026,13.2092,13.2026,13.2092,29300.0
2010-11-15 12:30:00,20.06,20.07,20.06,20.07,38600.0,13.2092,13.2158,13.2092,13.2158,38600.0
2010-11-15 12:35:00,20.07,20.07,20.06,20.07,16100.0,13.2158,13.2158,13.2092,13.2158,16100.0
2010-11-15 12:40:00,20.06,20.07,20.06,20.06,900.0,13.2092,13.2158,13.2092,13.2092,900.0
2010-11-15 12:45:00,20.07,20.1,20.07,20.1,84400.0,13.2158,13.2356,13.2158,13.2356,84400.0
2010-11-15 12:50:00,20.09,20.11,20.09,20.11,126300.0,13.229,13.2421,13.229,13.2421,126300.0
2010-11-15 12:55:00,20.11,20.13,20.1,20.1,178700.0,13.2421,13.2553,13.2356,13.2356,178700.0
2010-11-15 13:00:00,20.09,20.1,20.09,20.09,65600.0,13.229,13.2356,13.229,13.229,65600.0
2010-11-15 13:05:00,20.08,20.1,20.08,20.1,64900.0,13.2224,13.2356,13.2224,13.2356,64900.0
2010-11-15 13:10:00,20.1,20.1,20.09,20.09,66900.0,13.2356,13.2356,13.229,13.229,66900.0
2010-11-15 13:15:00,20.09,20.09,20.08,20.08,71200.0,13.229,13.229,13.2224,13.2224,71200.0
2010-11-15 13:20:00,20.08,20.09,20.07,20.07,242800.0,13.2224,13.229,13.2158,13.2158,242800.0
2010-11-15 13:25:00,20.08,20.08,20.07,20.07,135100.0,13.2224,13.2224,13.2158,13.2158,135100.0
2010-11-15 13:30:00,20.07,20.07,20.06,20.06,54200.0,13.2158,13.2158,13.2092,13.2092,54200.0
2010-11-15 13:35:00,20.06,20.07,20.04,20.04,95000.0,13.2092,13.2158,13.1961,13.1961,95000.0
2010-11-15 13:40:00,20.04,20.06,20.03,20.05,144900.0,13.1961,13.2092,13.1895,13.2026,144900.0
2010-11-15 13:45:00,20.06,20.06,20.03,20.05,188600.0,13.2092,13.2092,13.1895,13.2026,188600.0
2010-11-15 13:50:00,20.05,20.06,20.04,20.05,193000.0,13.2026,13.2092,13.1961,13.2026,193000.0
2010-11-15 13:55:00,20.05,20.05,20.04,20.04,190300.0,13.2026,13.2026,13.1961,13.1961,190300.0
2010-11-15 14:00:00,20.03,20.05,20.03,20.05,113100.0,13.1895,13.2026,13.1895,13.2026,113100.0
2010-11-15 14:05:00,20.05,20.05,20.03,20.04,83900.0,13.2026,13.2026,13.1895,13.1961,83900.0
2010-11-15 14:10:00,20.03,20.04,20.03,20.03,49100.0,13.1895,13.1961,13.1895,13.1895,49100.0
2010-11-15 14:15:00,20.03,20.03,20.03,20.03,145100.0,13.1895,13.1895,13.1895,13.1895,145100.0
2010-11-15 14:20:00,20.02,20.03,20.01,20.02,201800.0,13.1829,13.1895,13.1763,13.1829,201800.0
2010-11-15 14:25:00,20.02,20.03,20.02,20.03,180000.0,13.1829,13.1895,13.1829,13.1895,180000.0
2010-11-15 14:30:00,20.02,20.02,20.01,20.01,75100.0,13.1829,13.1829,13.1763,13.1763,75100.0
2010-11-15 14:35:00,20.02,20.02,20.01,20.02,64400.0,13.1829,13.1829,13.1763,13.1829,64400.0
2010-11-15 14:40:00,20.02,20.03,20.02,20.02,125000.0,13.1829,13.1895,13.1829,13.1829,125000.0
2010-11-15 14:45:00,20.03,20.03,20.02,20.02,205100.0,13.1895,13.1895,13.1829,13.1829,205100.0
2010-11-15 14:50:00,20.02,20.03,20.02,20.03,3900.0,13.1829,13.1895,13.1829,13.1895,3900.0
2010-11-15 14:55:00,20.02,20.02,20.01,20.01,208500.0,13.1829,13.1829,13.1763,13.1763,208500.0
2010-11-15 15:00:00,20.01,20.01,19.96,19.98,757300.0,13.1763,13.1763,13.1434,13.1565,757300.0
2010-11-15 15:05:00,19.98,19.99,19.96,19.97,439300.0,13.1565,13.1631,13.1434,13.15,439300.0
2010-11-15 15:10:00,19.97,20.0,19.97,19.97,330900.0,13.15,13.1697,13.15,13.15,330900.0
2010-11-15 15:15:00,19.97,19.97,19.92,19.94,686600.0,13.15,13.15,13.117,13.1302,686600.0
2010-11-15 15:20:00,19.94,19.96,19.93,19.93,524300.0,13.1302,13.1434,13.1236,13.1236,524300.0
2010-11-15 15:25:00,19.93,20.0,19.93,19.99,483800.0,13.1236,13.1697,13.1236,13.1631,483800.0
2010-11-15 15:30:00,20.0,20.0,19.98,20.0,478800.0,13.1697,13.1697,13.1565,13.1697,478800.0
2010-11-15 15:35:00,20.0,20.0,19.99,20.0,345500.0,13.1697,13.1697,13.1631,13.1697,345500.0
2010-11-15 15:40:00,20.0,20.01,19.99,20.0,259100.0,13.1697,13.1763,13.1631,13.1697,259100.0
2010-11-15 15:45:00,20.0,20.04,20.0,20.01,768400.0,13.1697,13.1961,13.1697,13.1763,768400.0
2010-11-15 15:50:00,20.01,20.01,19.95,19.95,270100.0,13.1763,13.1763,13.1368,13.1368,270100.0
2010-11-15 15:55:00,19.95,20.0,19.95,19.95,462600.0,13.1368,13.1697,13.1368,13.1368,462600.0
2010-11-16 09:30:00,19.88,19.89,19.81,19.84,483900.0,13.0907,13.0973,13.0446,13.0644,483900.0
2010-11-16 09:35:00,19.84,19.88,19.83,19.87,426100.0,13.0644,13.0907,13.0578,13.0841,426100.0
2010-11-16 09:40:00,19.87,19.94,19.87,19.9,437400.0,13.0841,13.1302,13.0841,13.1039,437400.0
2010-11-16 09:45:00,19.9,19.91,19.86,19.86,335400.0,13.1039,13.1104,13.0775,13.0775,335400.0
2010-11-16 09:50:00,19.86,19.87,19.83,19.86,312900.0,13.0775,13.0841,13.0578,13.0775,312900.0
2010-11-16 09:55:00,19.85,19.91,19.84,19.91,303900.0,13.0709,13.1104,13.0644,13.1104,303900.0
2010-11-16 10:00:00,19.9,19.9,19.86,19.89,331200.0,13.1039,13.1039,13.0775,13.0973,331200.0
2010-11-16 10:05:00,19.89,19.9,19.87,19.88,230900.0,13.0973,13.1039,13.0841,13.0907,230900.0
2010-11-16 10:10:00,19.88,19.9,19.88,19.9,59600.0,13.0907,13.1039,13.0907,13.1039,59600.0
2010-11-16 10:15:00,19.9,19.9,19.85,19.85,145100.0,13.1039,13.1039,13.0709,13.0709,145100.0
2010-11-16 10:20:00,19.85,19.85,19.8,19.81,328500.0,13.0709,13.0709,13.038,13.0446,328500.0
2010-11-16 10:25:00,19.81,19.81,19.76,19.78,447400.0,13.0446,13.0446,13.0117,13.0248,447400.0
2010-11-16 10:30:00,19.77,19.78,19.77,19.77,285200.0,13.0183,13.0248,13.0183,13.0183,285200.0
2010-11-16 10:35:00,19.77,19.77,19.73,19.75,322000.0,13.0183,13.0183,12.9919,13.0051,322000.0
2010-11-16 10:40:00,19.75,19.75,19.7,19.74,365200.0,13.0051,13.0051,12.9722,12.9985,365200.0
2010-11-16 10:45:00,19.73,19.73,19.7,19.71,501700.0,12.9919,12.9919,12.9722,12.9788,501700.0
2010-11-16 10:50:00,19.71,19.75,19.71,19.74,143700.0,12.9788,13.0051,12.9788,12.9985,143700.0
2010-11-16 10:55:00,19.73,19.73,19.7,19.72,217000.0,12.9919,12.9919,12.9722,12.9853,217000.0
2010-11-16 11:00:00,19.72,19.72,19.66,19.66,283800.0,12.9853,12.9853,12.9458,12.9458,283800.0
2010-11-16 11:05:00,19.65,19.66,19.51,19.56,1025000.0,12.9392,12.9458,12.8471,12.88,1025000.0
2010-11-16 11:10:00,19.57,19.59,19.54,19.56,387200.0,12.8866,12.8997,12.8668,12.88,387200.0
2010-11-16 11:15:00,19.55,19.56,19.5,19.51,457800.0,12.8734,12.88,12.8405,12.8471,457800.0
2010-11-16 11:20:00,19.51,19.54,19.5,19.53,213700.0,12.8471,12.8668,12.8405,12.8602,213700.0
2010-11-16 11:25:00,19.52,19.53,19.5,19.53,349600.0,12.8536,12.8602,12.8405,12.8602,349600.0
2010-11-16 11:30:00,19.52,19.55,19.52,19.53,256700.0,12.8536,12.8734,12.8536,12.8602,256700.0
2010-11-16 11:35:00,19.53,19.53,19.45,19.45,521600.0,12.8602,12.8602,12.8075,12.8075,521600.0
2010-11-16 11:40:00,19.44,19.45,19.39,19.39,346700.0,12.801,12.8075,12.768,12.768,346700.0
2010-11-16 11:45:00,19.39,19.4,19.35,19.4,494200.0,12.768,12.7746,12.7417,12.7746,494200.0
2010-11-16 11:50:00,19.4,19.43,19.39,19.4,579100.0,12.7746,12.7944,12.768,12.7746,579100.0
2010-11-16 11:55:00,19.41,19.44,19.35,19.43,717200.0,12.7812,12.801,12.7417,12.7944,717200.0
2010-11-16 12:00:00,19.44,19.46,19.43,19.43,198300.0,12.801,12.8141,12.7944,12.7944,198300.0
2010-11-16 12:05:00,19.43,19.5,19.42,19.49,448100.0,12.7944,12.8405,12.7878,12.8339,448100.0
2010-11-16 12:10:00,19.49,19.49,19.42,19.45,235300.0,12.8339,12.8339,12.7878,12.8075,235300.0
2010-11-16 12:15:00,19.45,19.49,19.44,19.46,171500.0,12.8075,12.8339,12.801,12.8141,171500.0
2010-11-16 12:20:00,19.45,19.46,19.41,19.41,218800.0,12.8075,12.8141,12.7812,12.7812,218800.0
2010-11-16 12:25:00,19.41,19.48,19.41,19.46,288800.0,12.7812,12.8273,12.7812,12.8141,288800.0
2010-11-16 12:30:00,19.46,19.47,19.42,19.46,308300.0,12.8141,12.8207,12.7878,12.8141,308300.0
2010-11-16 12:35:00,19.45,19.47,19.42,19.44,298000.0,12.8075,12.8207,12.7878,12.801,298000.0
2010-11-16 12:40:00,19.43,19.44,19.35,19.35,1063600.0,12.7944,12.801,12.7417,12.7417,1063600.0
2010-11-16 12:45:00,19.36,19.39,19.35,19.37,326600.0,12.7483,12.768,12.7417,12.7549,326600.0
2010-11-16 12:50:00,19.38,19.42,19.38,19.42,239600.0,12.7615,12.7878,12.7615,12.7878,239600.0
2010-11-16 12:55:00,19.41,19.43,19.39,19.43,196200.0,12.7812,12.7944,12.768,12.7944,196200.0
2010-11-16 13:00:00,19.43,19.47,19.42,19.47,206400.0,12.7944,12.8207,12.7878,12.8207,206400.0
2010-11-16 13:05:00,19.47,19.49,19.46,19.48,269300.0,12.8207,12.8339,12.8141,12.8273,269300.0
2010-11-16 13:10:00,19.48,19.49,19.46,19.47,245800.0,12.8273,12.8339,12.8141,12.8207,245800.0
2010-11-16 13:15:00,19.46,19.47,19.44,19.47,120700.0,12.8141,12.8207,12.801,12.8207,120700.0
2010-11-16 13:20:00,19.47,19.47,19.43,19.43,143100.0,12.8207,12.8207,12.7944,12.7944,143100.0
2010-11-16 13:25:00,19.43,19.44,19.43,19.44,93300.0,12.7944,12.801,12.7944,12.801,93300.0
2010-11-16 13:30:00,19.43,19.45,19.43,19.44,127100.0,12.7944,12.8075,12.7944,12.801,127100.0
2010-11-16 13:35:00,19.44,19.44,19.42,19.44,204600.0,12.801,12.801,12.7878,12.801,204600.0
2010-11-16 13:40:00,19.45,19.47,19.44,19.47,303900.0,12.8075,12.8207,12.801,12.8207,303900.0
2010-11-16 13:45:00,19.47,19.49,19.43,19.49,426300.0,12.8207,12.8339,12.7944,12.8339,426300.0
2010-11-16 13:50:00,19.49,19.53,19.49,19.52,377400.0,12.8339,12.8602,12.8339,12.8536,377400.0
2010-11-16 13:55:00,19.52,19.53,19.51,19.51,384300.0,12.8536,12.8602,12.8471,12.8471,384300.0
2010-11-16 14:00:00,19.51,19.53,19.5,19.5,227600.0,12.8471,12.8602,12.8405,12.8405,227600.0
2010-11-16 14:05:00,19.5,19.5,19.49,19.5,55100.0,12.8405,12.8405,12.8339,12.8405,55100.0
2010-11-16 14:10:00,19.5,19.51,19.49,19.51,133200.0,12.8405,12.8471,12.8339,12.8471,133200.0
2010-11-16 14:15:00,19.52,19.52,19.49,19.5,184800.0,12.8536,12.8536,12.8339,12.8405,184800.0
2010-11-16 14:20:00,19.49,19.51,19.45,19.47,160900.0,12.8339,12.8471,12.8075,12.8207,160900.0
2010-11-16 14:25:00,19.47,19.47,19.43,19.44,211800.0,12.8207,12.8207,12.7944,12.801,211800.0
2010-11-16 14:30:00,19.44,19.47,19.44,19.47,164300.0,12.801,12.8207,12.801,12.8207,164300.0
2010-11-16 14:35:00,19.47,19.47,19.42,19.42,118800.0,12.8207,12.8207,12.7878,12.7878,118800.0
2010-11-16 14:40:00,19.42,19.42,19.4,19.41,175700.0,12.7878,12.7878,12.7746,12.7812,175700.0
2010-11-16 14:45:00,19.41,19.42,19.41,19.41,32900.0,12.7812,12.7878,12.7812,12.7812,32900.0
2010-11-16 14:50:00,19.41,19.42,19.38,19.42,304200.0,12.7812,12.7878,12.7615,12.7878,304200.0
2010-11-16 14:55:00,19.41,19.43,19.4,19.42,412200.0,12.7812,12.7944,12.7746,12.7878,412200.0
2010-11-16 15:00:00,19.42,19.43,19.4,19.4,127400.0,12.7878,12.7944,12.7746,12.7746,127400.0
2010-11-16 15:05:00,19.41,19.42,19.38,19.39,184700.0,12.7812,12.7878,12.7615,12.768,184700.0
2010-11-16 15:10:00,19.39,19.4,19.36,19.36,119200.0,12.768,12.7746,12.7483,12.7483,119200.0
2010-11-16 15:15:00,19.36,19.38,19.35,19.37,560200.0,12.7483,12.7615,12.7417,12.7549,560200.0
2010-11-16 15:20:00,19.38,19.46,19.38,19.45,437600.0,12.7615,12.8141,12.7615,12.8075,437600.0
2010-11-16 15:25:00,19.45,19.49,19.43,19.47,525700.0,12.8075,12.8339,12.7944,12.8207,525700.0
2010-11-16 15:30:00,19.46,19.49,19.45,19.46,360400.0,12.8141,12.8339,12.8075,12.8141,360400.0
2010-11-16 15:35:00,19.46,19.47,19.44,19.45,294300.0,12.8141,12.8207,12.801,12.8075,294300.0
2010-11-16 15:40:00,19.44,19.46,19.42,19.45,280200.0,12.801,12.8141,12.7878,12.8075,280200.0
2010-11-16 15:45:00,19.45,19.5,19.45,19.45,268300.0,12.8075,12.8405,12.8075,12.8075,268300.0
2010-11-16 15:50:00,19.45,19.48,19.43,19.45,520600.0,12.8075,12.8273,12.7944,12.8075,520600.0
2010-11-16 15:55:00,19.45,19.47,19.43,19.43,231200.0,12.8075,12.8207,12.7944,12.7944,231200.0
2010-11-17 09:30:00,19.61,19.67,19.55,19.58,529300.0,12.9129,12.9524,12.8734,12.8931,529300.0
2010-11-17 09:35:00,19.57,19.61,19.55,19.55,342800.0,12.8866,12.9129,12.8734,12.8734,342800.0
2010-11-17 09:40:00,19.55,19.55,19.46,19.47,487900.0,12.8734,12.8734,12.8141,12.8207,487900.0
2010-11-17 09:45:00,19.48,19.55,19.48,19.5,405500.0,12.8273,12.8734,12.8273,12.8405,405500.0
2010-11-17 09:50:00,19.5,19.55,19.5,19.55,305100.0,12.8405,12.8734,12.8405,12.8734,305100.0
2010-11-17 09:55:00,19.55,19.62,19.55,19.62,635600.0,12.8734,12.9195,12.8734,12.9195,635600.0
2010-11-17 10:00:00,19.63,19.63,19.58,19.6,486800.0,12.9261,12.9261,12.8931,12.9063,486800.0
2010-11-17 10:05:00,19.6,19.61,19.57,19.6,203000.0,12.9063,12.9129,12.8866,12.9063,203000.0
2010-11-17 10:10:00,19.6,19.62,19.59,19.59,215100.0,12.9063,12.9195,12.8997,12.8997,215100.0
2010-11-17 10:15:00,19.59,19.62,19.57,19.59,197800.0,12.8997,12.9195,12.8866,12.8997,197800.0
2010-11-17 10:20:00,19.59,19.64,19.59,19.63,272600.0,12.8997,12.9327,12.8997,12.9261,272600.0
2010-11-17 10:25:00,19.62,19.66,19.6,19.6,305300.0,12.9195,12.9458,12.9063,12.9063,305300.0
2010-11-17 10:30:00,19.6,19.63,19.59,19.59,124300.0,12.9063,12.9261,12.8997,12.8997,124300.0
2010-11-17 10:35:00,19.6,19.62,19.58,19.62,172200.0,12.9063,12.9195,12.8931,12.9195,172200.0
2010-11-17 10:40:00,19.63,19.63,19.6,19.61,113200.0,12.9261,12.9261,12.9063,12.9129,113200.0
2010-11-17 10:45:00,19.6,19.62,19.6,19.61,70900.0,12.9063,12.9195,12.9063,12.9129,70900.0
2010-11-17 10:50:00,19.62,19.63,19.6,19.61,134000.0,12.9195,12.9261,12.9063,12.9129,134000.0
2010-11-17 10:55:00,19.62,19.62,19.6,19.62,104300.0,12.9195,12.9195,12.9063,12.9195,104300.0
2010-11-17 11:00:00,19.62,19.63,19.61,19.61,114600.0,12.9195,12.9261,12.9129,12.9129,114600.0
2010-11-17 11:05:00,19.61,19.63,19.59,19.6,106100.0,12.9129,12.9261,12.8997,12.9063,106100.0
2010-11-17 11:10:00,19.61,19.63,19.61,19.63,92500.0,12.9129,12.9261,12.9129,12.9261,92500.0
2010-11-17 11:15:00,19.63,19.67,19.63,19.63,182000.0,12.9261,12.9524,12.9261,12.9261,182000.0
2010-11-17 11:20:00,19.63,19.64,19.63,19.63,59500.0,12.9261,12.9327,12.9261,12.9261,59500.0
2010-11-17 11:25:00,19.64,19.64,19.6,19.6,129500.0,12.9327,12.9327,12.9063,12.9063,129500.0
2010-11-17 11:30:00,19.6,19.61,19.59,19.59,153900.0,12.9063,12.9129,12.8997,12.8997,153900.0
2010-11-17 11:35:00,19.59,19.6,19.59,19.59,27900.0,12.8997,12.9063,12.8997,12.8997,27900.0
2010-11-17 11:40:00,19.59,19.61,19.59,19.59,93900.0,12.8997,12.9129,12.8997,12.8997,93900.0
2010-11-17 11:45:00,19.59,19.6,19.57,19.57,68000.0,12.8997,12.9063,12.8866,12.8866,68000.0
2010-11-17 11:50:00,19.57,19.6,19.57,19.59,127000.0,12.8866,12.9063,12.8866,12.8997,127000.0
2010-11-17 11:55:00,19.59,19.61,19.59,19.6,35600.0,12.8997,12.9129,12.8997,12.9063,35600.0
2010-11-17 12:00:00,19.61,19.63,19.61,19.63,170600.0,12.9129,12.9261,12.9129,12.9261,170600.0
2010-11-17 12:05:00,19.62,19.62,19.61,19.61,65100.0,12.9195,12.9195,12.9129,12.9129,65100.0
2010-11-17 12:10:00,19.61,19.62,19.61,19.62,74200.0,12.9129,12.9195,12.9129,12.9195,74200.0
2010-11-17 12:15:00,19.62,19.62,19.59,19.6,61300.0,12.9195,12.9195,12.8997,12.9063,61300.0
2010-11-17 12:20:00,19.6,19.6,19.59,19.59,93800.0,12.9063,12.9063,12.8997,12.8997,93800.0
2010-11-17 12:25:00,19.6,19.6,19.57,19.59,100900.0,12.9063,12.9063,12.8866,12.8997,100900.0
2010-11-17 12:30:00,19.59,19.6,19.58,19.6,65000.0,12.8997,12.9063,12.8931,12.9063,65000.0
2010-11-17 12:35:00,19.59,19.6,19.58,19.58,96500.0,12.8997,12.9063,12.8931,12.8931,96500.0
2010-11-17 12:40:00,19.57,19.6,19.57,19.6,94100.0,12.8866,12.9063,12.8866,12.9063,94100.0
2010-11-17 12:45:00,19.6,19.61,19.58,19.61,63500.0,12.9063,12.9129,12.8931,12.9129,63500.0
2010-11-17 12:50:00,19.61,19.61,19.59,19.61,84900.0,12.9129,12.9129,12.8997,12.9129,84900.0
2010-11-17 12:55:00,19.61,19.63,19.61,19.63,130900.0,12.9129,12.9261,12.9129,12.9261,130900.0
2010-11-17 13:00:00,19.62,19.64,19.58,19.64,230800.0,12.9195,12.9327,12.8931,12.9327,230800.0
2010-11-17 13:05:00,19.63,19.63,19.61,19.61,58400.0,12.9261,12.9261,12.9129,12.9129,58400.0
2010-11-17 13:10:00,19.62,19.62,19.59,19.59,66200.0,12.9195,12.9195,12.8997,12.8997,66200.0
2010-11-17 13:15:00,19.59,19.61,19.58,19.59,192900.0,12.8997,12.9129,12.8931,12.8997,192900.0
2010-11-17 13:20:00,19.58,19.59,19.57,19.57,116800.0,12.8931,12.8997,12.8866,12.8866,116800.0
2010-11-17 13:25:00,19.57,19.6,19.57,19.59,38100.0,12.8866,12.9063,12.8866,12.8997,38100.0
2010-11-17 13:30:00,19.59,19.6,19.59,19.59,10100.0,12.8997,12.9063,12.8997,12.8997,10100.0
2010-11-17 13:35:00,19.59,19.6,19.59,19.59,8500.0,12.8997,12.9063,12.8997,12.8997,8500.0
2010-11-17 13:40:00,19.59,19.6,19.58,19.59,170000.0,12.8997,12.9063,12.8931,12.8997,170000.0
2010-11-17 13:45:00,19.59,19.6,19.58,19.59,64600.0,12.8997,12.9063,12.8931,12.8997,64600.0
2010-11-17 13:50:00,19.6,19.6,19.59,19.59,68600.0,12.9063,12.9063,12.8997,12.8997,68600.0
2010-11-17 13:55:00,19.59,19.6,19.59,19.6,38800.0,12.8997,12.9063,12.8997,12.9063,38800.0
2010-11-17 14:00:00,19.6,19.61,19.6,19.61,18700.0,12.9063,12.9129,12.9063,12.9129,18700.0
2010-11-17 14:05:00,19.6,19.6,19.58,19.59,90000.0,12.9063,12.9063,12.8931,12.8997,90000.0
2010-11-17 14:10:00,19.59,19.6,19.58,19.58,71900.0,12.8997,12.9063,12.8931,12.8931,71900.0
2010-11-17 14:15:00,19.58,19.59,19.56,19.57,78600.0,12.8931,12.8997,12.88,12.8866,78600.0
2010-11-17 14:20:00,19.57,19.57,19.56,19.56,46700.0,12.8866,12.8866,12.88,12.88,46700.0
2010-11-17 14:25:00,19.56,19.58,19.56,19.58,14500.0,12.88,12.8931,12.88,12.8931,14500.0
2010-11-17 14:30:00,19.57,19.58,19.56,19.56,139100.0,12.8866,12.8931,12.88,12.88,139100.0
2010-11-17 14:35:00,19.56,19.56,19.55,19.56,46500.0,12.88,12.88,12.8734,12.88,46500.0
2010-11-17 14:40:00,19.56,19.57,19.55,19.57,113100.0,12.88,12.8866,12.8734,12.8866,113100.0
2010-11-17 14:45:00,19.57,19.57,19.55,19.55,173200.0,12.8866,12.8866,12.8734,12.8734,173200.0
2010-11-17 14:50:00,19.55,19.55,19.51,19.51,129800.0,12.8734,12.8734,12.8471,12.8471,129800.0
2010-11-17 14:55:00,19.51,19.54,19.48,19.52,173800.0,12.8471,12.8668,12.8273,12.8536,173800.0
2010-11-17 15:00:00,19.52,19.55,19.5,19.53,242900.0,12.8536,12.8734,12.8405,12.8602,242900.0
2010-11-17 15:05:00,19.53,19.53,19.5,19.5,128300.0,12.8602,12.8602,12.8405,12.8405,128300.0
2010-11-17 15:10:00,19.5,19.51,19.5,19.5,108500.0,12.8405,12.8471,12.8405,12.8405,108500.0
2010-11-17 15:15:00,19.49,19.5,19.46,19.47,118300.0,12.8339,12.8405,12.8141,12.8207,118300.0
2010-11-17 15:20:00,19.47,19.48,19.43,19.44,253600.0,12.8207,12.8273,12.7944,12.801,253600.0
2010-11-17 15:25:00,19.44,19.44,19.4,19.43,253900.0,12.801,12.801,12.7746,12.7944,253900.0
2010-11-17 15:30:00,19.43,19.49,19.43,19.48,247500.0,12.7944,12.8339,12.7944,12.8273,247500.0
2010-11-17 15:35:00,19.49,19.51,19.45,19.47,113500.0,12.8339,12.8471,12.8075,12.8207,113500.0
2010-11-17 15:40:00,19.48,19.49,19.45,19.45,95300.0,12.8273,12.8339,12.8075,12.8075,95300.0
2010-11-17 15:45:00,19.46,19.5,19.46,19.49,241200.0,12.8141,12.8405,12.8141,12.8339,241200.0
2010-11-17 15:50:00,19.5,19.5,19.49,19.5,71500.0,12.8405,12.8405,12.8339,12.8405,71500.0
2010-11-17 15:55:00,19.49,19.49,19.39,19.4,674000.0,12.8339,12.8339,12.768,12.7746,674000.0
2010-11-18 09:30:00,19.73,19.8,19.7,19.73,546300.0,12.9919,13.038,12.9722,12.9919,546300.0
2010-11-18 09:35:00,19.73,19.74,19.67,19.67,130600.0,12.9919,12.9985,12.9524,12.9524,130600.0
2010-11-18 09:40:00,19.67,19.7,19.65,19.69,169200.0,12.9524,12.9722,12.9392,12.9656,169200.0
2010-11-18 09:45:00,19.69,19.74,19.68,19.71,123100.0,12.9656,12.9985,12.959,12.9788,123100.0
2010-11-18 09:50:00,19.71,19.73,19.67,19.67,190700.0,12.9788,12.9919,12.9524,12.9524,190700.0
2010-11-18 09:55:00,19.66,19.69,19.65,19.69,89200.0,12.9458,12.9656,12.9392,12.9656,89200.0
2010-11-18 10:00:00,19.69,19.73,19.66,19.67,245100.0,12.9656,12.9919,12.9458,12.9524,245100.0
2010-11-18 10:05:00,19.67,19.7,19.66,19.67,106400.0,12.9524,12.9722,12.9458,12.9524,106400.0
2010-11-18 10:10:00,19.67,19.68,19.61,19.63,214600.0,12.9524,12.959,12.9129,12.9261,214600.0
2010-11-18 10:15:00,19.63,19.63,19.57,19.58,137900.0,12.9261,12.9261,12.8866,12.8931,137900.0
2010-11-18 10:20:00,19.58,19.59,19.54,19.59,217100.0,12.8931,12.8997,12.8668,12.8997,217100.0
2010-11-18 10:25:00,19.59,19.64,19.58,19.64,215100.0,12.8997,12.9327,12.8931,12.9327,215100.0
2010-11-18 10:30:00,19.64,19.67,19.63,19.67,93100.0,12.9327,12.9524,12.9261,12.9524,93100.0
2010-11-18 10:35:00,19.67,19.67,19.65,19.65,65800.0,12.9524,12.9524,12.9392,12.9392,65800.0
2010-11-18 10:40:00,19.66,19.67,19.63,19.64,98200.0,12.9458,12.9524,12.9261,12.9327,98200.0
2010-11-18 10:45:00,19.65,19.67,19.65,19.67,142000.0,12.9392,12.9524,12.9392,12.9524,142000.0
2010-11-18 10:50:00,19.67,19.72,19.67,19.7,360800.0,12.9524,12.9853,12.9524,12.9722,360800.0
2010-11-18 10:55:00,19.71,19.71,19.69,19.71,143200.0,12.9788,12.9788,12.9656,12.9788,143200.0
2010-11-18 11:00:00,19.71,19.73,19.71,19.73,149200.0,12.9788,12.9919,12.9788,12.9919,149200.0
2010-11-18 11:05:00,19.72,19.72,19.67,19.67,142300.0,12.9853,12.9853,12.9524,12.9524,142300.0
2010-11-18 11:10:00,19.68,19.7,19.68,19.7,42800.0,12.959,12.9722,12.959,12.9722,42800.0
2010-11-18 11:15:00,19.7,19.7,19.69,19.69,99100.0,12.9722,12.9722,12.9656,12.9656,99100.0
2010-11-18 11:20:00,19.7,19.7,19.68,19.69,48600.0,12.9722,12.9722,12.959,12.9656,48600.0
2010-11-18 11:25:00,19.68,19.69,19.68,19.69,14300.0,12.959,12.9656,12.959,12.9656,14300.0
2010-11-18 11:30:00,19.68,19.68,19.65,19.65,319200.0,12.959,12.959,12.9392,12.9392,319200.0
2010-11-18 11:35:00,19.65,19.65,19.63,19.65,50700.0,12.9392,12.9392,12.9261,12.9392,50700.0
2010-11-18 11:40:00,19.65,19.65,19.63,19.63,50000.0,12.9392,12.9392,12.9261,12.9261,50000.0
2010-11-18 11:45:00,19.63,19.63,19.63,19.63,15900.0,12.9261,12.9261,12.9261,12.9261,15900.0
2010-11-18 11:50:00,19.62,19.63,19.62,19.62,115800.0,12.9195,12.9261,12.9195,12.9195,115800.0
2010-11-18 11:55:00,19.61,19.61,19.6,19.6,42500.0,12.9129,12.9129,12.9063,12.9063,42500.0
2010-11-18 12:00:00,19.6,19.62,19.59,19.61,181900.0,12.9063,12.9195,12.8997,12.9129,181900.0
2010-11-18 12:05:00,19.6,19.61,19.6,19.61,92000.0,12.9063,12.9129,12.9063,12.9129,92000.0
2010-11-18 12:10:00,19.61,19.64,19.61,19.64,54700.0,12.9129,12.9327,12.9129,12.9327,54700.0
2010-11-18 12:15:00,19.64,19.65,19.63,19.64,68200.0,12.9327,12.9392,12.9261,12.9327,68200.0
2010-11-18 12:20:00,19.64,19.64,19.64,19.64,13700.0,12.9327,12.9327,12.9327,12.9327,13700.0
2010-11-18 12:25:00,19.64,19.64,19.62,19.62,40500.0,12.9327,12.9327,12.9195,12.9195,40500.0
2010-11-18 12:30:00,19.62,19.63,19.58,19.58,82100.0,12.9195,12.9261,12.8931,12.8931,82100.0
2010-11-18 12:35:00,19.58,19.6,19.58,19.59,67600.0,12.8931,12.9063,12.8931,12.8997,67600.0
2010-11-18 12:40:00,19.59,19.6,19.59,19.6,17800.0,12.8997,12.9063,12.8997,12.9063,17800.0
2010-11-18 12:45:00,19.59,19.6,19.56,19.56,115000.0,12.8997,12.9063,12.88,12.88,115000.0
2010-11-18 12:50:00,19.56,19.58,19.56,19.57,49500.0,12.88,12.8931,12.88,12.8866,49500.0
2010-11-18 12:55:00,19.58,19.6,19.57,19.58,104000.0,12.8931,12.9063,12.8866,12.8931,104000.0
2010-11-18 13:00:00,19.58,19.59,19.57,19.57,32400.0,12.8931,12.8997,12.8866,12.8866,32400.0
2010-11-18 13:05:00,19.58,19.58,19.55,19.56,47200.0,12.8931,12.8931,12.8734,12.88,47200.0
2010-11-18 13:10:00,19.56,19.57,19.55,19.55,59300.0,12.88,12.8866,12.8734,12.8734,59300.0
2010-11-18 13:15:00,19.55,19.57,19.55,19.55,132200.0,12.8734,12.8866,12.8734,12.8734,132200.0
2010-11-18 13:20:00,19.55,19.57,19.54,19.55,104700.0,12.8734,12.8866,12.8668,12.8734,104700.0
2010-11-18 13:25:00,19.56,19.56,19.55,19.55,90200.0,12.88,12.88,12.8734,12.8734,90200.0
2010-11-18 13:30:00,19.55,19.55,19.53,19.55,85500.0,12.8734,12.8734,12.8602,12.8734,85500.0
2010-11-18 13:35:00,19.55,19.56,19.54,19.55,94200.0,12.8734,12.88,12.8668,12.8734,94200.0
2010-11-18 13:40:00,19.55,19.56,19.55,19.56,15700.0,12.8734,12.88,12.8734,12.88,15700.0
2010-11-18 13:45:00,19.55,19.56,19.55,19.55,21100.0,12.8734,12.88,12.8734,12.8734,21100.0
2010-11-18 13:50:00,19.55,19.58,19.55,19.57,37500.0,12.8734,12.8931,12.8734,12.8866,37500.0
2010-11-18 13:55:00,19.57,19.57,19.56,19.57,36300.0,12.8866,12.8866,12.88,12.8866,36300.0
2010-11-18 14:00:00,19.57,19.59,19.57,19.58,50900.0,12.8866,12.8997,12.8866,12.8931,50900.0
2010-11-18 14:05:00,19.58,19.6,19.58,19.6,90700.0,12.8931,12.9063,12.8931,12.9063,90700.0
2010-11-18 14:10:00,19.6,19.6,19.59,19.6,49300.0,12.9063,12.9063,12.8997,12.9063,49300.0
2010-11-18 14:15:00,19.61,19.62,19.59,19.6,160000.0,12.9129,12.9195,12.8997,12.9063,160000.0
2010-11-18 14:20:00,19.6,19.6,19.57,19.59,60600.0,12.9063,12.9063,12.8866,12.8997,60600.0
2010-11-18 14:25:00,19.59,19.59,19.57,19.58,97100.0,12.8997,12.8997,12.8866,12.8931,97100.0
2010-11-18 14:30:00,19.58,19.59,19.58,19.59,21000.0,12.8931,12.8997,12.8931,12.8997,21000.0
2010-11-18 14:35:00,19.59,19.59,19.57,19.58,43200.0,12.8997,12.8997,12.8866,12.8931,43200.0
2010-11-18 14:40:00,19.58,19.58,19.57,19.58,28000.0,12.8931,12.8931,12.8866,12.8931,28000.0
2010-11-18 14:45:00,19.58,19.61,19.58,19.6,196100.0,12.8931,12.9129,12.8931,12.9063,196100.0
2010-11-18 14:50:00,19.59,19.61,19.59,19.6,157400.0,12.8997,12.9129,12.8997,12.9063,157400.0
2010-11-18 14:55:00,19.6,19.61,19.55,19.55,137800.0,12.9063,12.9129,12.8734,12.8734,137800.0
2010-11-18 15:00:00,19.56,19.57,19.54,19.56,115300.0,12.88,12.8866,12.8668,12.88,115300.0
2010-11-18 15:05:00,19.57,19.59,19.56,19.59,57700.0,12.8866,12.8997,12.88,12.8997,57700.0
2010-11-18 15:10:00,19.58,19.59,19.56,19.59,101000.0,12.8931,12.8997,12.88,12.8997,101000.0
2010-11-18 15:15:00,19.59,19.61,19.59,19.6,122100.0,12.8997,12.9129,12.8997,12.9063,122100.0
2010-11-18 15:20:00,19.6,19.61,19.59,19.59,272000.0,12.9063,12.9129,12.8997,12.8997,272000.0
2010-11-18 15:25:00,19.59,19.61,19.59,19.61,90300.0,12.8997,12.9129,12.8997,12.9129,90300.0
2010-11-18 15:30:00,19.62,19.63,19.61,19.62,176100.0,12.9195,12.9261,12.9129,12.9195,176100.0
2010-11-18 15:35:00,19.63,19.66,19.63,19.65,263300.0,12.9261,12.9458,12.9261,12.9392,263300.0
2010-11-18 15:40:00,19.66,19.67,19.65,19.67,393300.0,12.9458,12.9524,12.9392,12.9524,393300.0
2010-11-18 15:45:00,19.67,19.74,19.67,19.7,1148900.0,12.9524,12.9985,12.9524,12.9722,1148900.0
2010-11-18 15:50:00,19.69,19.69,19.62,19.62,551500.0,12.9656,12.9656,12.9195,12.9195,551500.0
2010-11-18 15:55:00,19.62,19.65,19.6,19.6,392600.0,12.9195,12.9392,12.9063,12.9063,392600.0
2010-11-19 09:30:00,19.83,19.84,19.76,19.76,396400.0,13.0578,13.0644,13.0117,13.0117,396400.0
2010-11-19 09:35:00,19.76,19.76,19.62,19.67,433200.0,13.0117,13.0117,12.9195,12.9524,433200.0
2010-11-19 09:40:00,19.67,19.71,19.61,19.65,214600.0,12.9524,12.9788,12.9129,12.9392,214600.0
2010-11-19 09:45:00,19.65,19.66,19.63,19.64,147900.0,12.9392,12.9458,12.9261,12.9327,147900.0
2010-11-19 09:50:00,19.64,19.64,19.58,19.59,192500.0,12.9327,12.9327,12.8931,12.8997,192500.0
2010-11-19 09:55:00,19.59,19.6,19.54,19.57,184200.0,12.8997,12.9063,12.8668,12.8866,184200.0
2010-11-19 10:00:00,19.57,19.66,19.57,19.66,223600.0,12.8866,12.9458,12.8866,12.9458,223600.0
2010-11-19 10:05:00,19.65,19.65,19.6,19.6,115300.0,12.9392,12.9392,12.9063,12.9063,115300.0
2010-11-19 10:10:00,19.6,19.61,19.59,19.61,173700.0,12.9063,12.9129,12.8997,12.9129,173700.0
2010-11-19 10:15:00,19.61,19.61,19.57,19.57,176900.0,12.9129,12.9129,12.8866,12.8866,176900.0
2010-11-19 10:20:00,19.57,19.58,19.56,19.56,97700.0,12.8866,12.8931,12.88,12.88,97700.0
2010-11-19 10:25:00,19.56,19.56,19.52,19.52,52100.0,12.88,12.88,12.8536,12.8536,52100.0
2010-11-19 10:30:00,19.52,19.55,19.51,19.52,111600.0,12.8536,12.8734,12.8471,12.8536,111600.0
2010-11-19 10:35:00,19.51,19.56,19.51,19.56,156800.0,12.8471,12.88,12.8471,12.88,156800.0
2010-11-19 10:40:00,19.56,19.6,19.56,19.58,95400.0,12.88,12.9063,12.88,12.8931,95400.0
2010-11-19 10:45:00,19.58,19.58,19.51,19.53,133100.0,12.8931,12.8931,12.8471,12.8602,133100.0
2010-11-19 10:50:00,19.53,19.53,19.52,19.52,30900.0,12.8602,12.8602,12.8536,12.8536,30900.0
2010-11-19 10:55:00,19.52,19.54,19.52,19.52,76100.0,12.8536,12.8668,12.8536,12.8536,76100.0
2010-11-19 11:00:00,19.52,19.52,19.5,19.52,235300.0,12.8536,12.8536,12.8405,12.8536,235300.0
2010-11-19 11:05:00,19.52,19.55,19.51,19.55,192800.0,12.8536,12.8734,12.8471,12.8734,192800.0
2010-11-19 11:10:00,19.55,19.55,19.52,19.52,44900.0,12.8734,12.8734,12.8536,12.8536,44900.0
2010-11-19 11:15:00,19.52,19.55,19.52,19.55,113900.0,12.8536,12.8734,12.8536,12.8734,113900.0
2010-11-19 11:20:00,19.55,19.57,19.52,19.56,209200.0,12.8734,12.8866,12.8536,12.88,209200.0
2010-11-19 11:25:00,19.55,19.57,19.54,19.56,81300.0,12.8734,12.8866,12.8668,12.88,81300.0
2010-11-19 11:30:00,19.56,19.57,19.56,19.56,33300.0,12.88,12.8866,12.88,12.88,33300.0
2010-11-19 11:35:00,19.55,19.56,19.55,19.56,77600.0,12.8734,12.88,12.8734,12.88,77600.0
2010-11-19 11:40:00,19.56,19.57,19.56,19.57,40900.0,12.88,12.8866,12.88,12.8866,40900.0
2010-11-19 11:45:00,19.56,19.58,19.56,19.58,59900.0,12.88,12.8931,12.88,12.8931,59900.0
2010-11-19 11:50:00,19.57,19.57,19.56,19.56,30400.0,12.8866,12.8866,12.88,12.88,30400.0
2010-11-19 11:55:00,19.56,19.57,19.56,19.56,2300.0,12.88,12.8866,12.88,12.88,2300.0
2010-11-19 12:00:00,19.56,19.57,19.56,19.57,13600.0,12.88,12.8866,12.88,12.8866,13600.0
2010-11-19 12:05:00,19.57,19.59,19.57,19.59,106100.0,12.8866,12.8997,12.8866,12.8997,106100.0
2010-11-19 12:10:00,19.59,19.6,19.59,19.59,51500.0,12.8997,12.9063,12.8997,12.8997,51500.0
2010-11-19 12:15:00,19.59,19.6,19.59,19.59,88400.0,12.8997,12.9063,12.8997,12.8997,88400.0
2010-11-19 12:20:00,19.59,19.6,19.58,19.58,86900.0,12.8997,12.9063,12.8931,12.8931,86900.0
2010-11-19 12:25:00,19.58,19.59,19.58,19.58,156300.0,12.8931,12.8997,12.8931,12.8931,156300.0
2010-11-19 12:30:00,19.57,19.57,19.54,19.54,155400.0,12.8866,12.8866,12.8668,12.8668,155400.0
2010-11-19 12:35:00,19.53,19.55,19.53,19.55,59600.0,12.8602,12.8734,12.8602,12.8734,59600.0
2010-11-19 12:40:00,19.56,19.58,19.56,19.58,91800.0,12.88,12.8931,12.88,12.8931,91800.0
2010-11-19 12:45:00,19.58,19.6,19.58,19.6,56200.0,12.8931,12.9063,12.8931,12.9063,56200.0
2010-11-19 12:50:00,19.6,19.61,19.6,19.61,30700.0,12.9063,12.9129,12.9063,12.9129,30700.0
2010-11-19 12:55:00,19.6,19.62,19.59,19.61,62800.0,12.9063,12.9195,12.8997,12.9129,62800.0
2010-11-19 13:00:00,19.61,19.65,19.61,19.63,106400.0,12.9129,12.9392,12.9129,12.9261,106400.0
2010-11-19 13:05:00,19.63,19.64,19.62,19.64,125500.0,12.9261,12.9327,12.9195,12.9327,125500.0
2010-11-19 13:10:00,19.65,19.65,19.63,19.63,33800.0,12.9392,12.9392,12.9261,12.9261,33800.0
2010-11-19 13:15:00,19.63,19.65,19.63,19.64,77100.0,12.9261,12.9392,12.9261,12.9327,77100.0
2010-11-19 13:20:00,19.64,19.65,19.64,19.65,80500.0,12.9327,12.9392,12.9327,12.9392,80500.0
2010-11-19 13:25:00,19.65,19.66,19.64,19.66,104300.0,12.9392,12.9458,12.9327,12.9458,104300.0
2010-11-19 13:30:00,19.66,19.69,19.66,19.68,174600.0,12.9458,12.9656,12.9458,12.959,174600.0
2010-11-19 13:35:00,19.67,19.67,19.66,19.66,106200.0,12.9524,12.9524,12.9458,12.9458,106200.0
2010-11-19 13:40:00,19.65,19.67,19.65,19.67,103000.0,12.9392,12.9524,12.9392,12.9524,103000.0
2010-11-19 13:45:00,19.67,19.69,19.67,19.68,33700.0,12.9524,12.9656,12.9524,12.959,33700.0
2010-11-19 13:50:00,19.68,19.69,19.68,19.68,186500.0,12.959,12.9656,12.959,12.959,186500.0
2010-11-19 13:55:00,19.68,19.73,19.68,19.71,193600.0,12.959,12.9919,12.959,12.9788,193600.0
2010-11-19 14:00:00,19.72,19.73,19.7,19.72,290700.0,12.9853,12.9919,12.9722,12.9853,290700.0
2010-11-19 14:05:00,19.72,19.73,19.71,19.72,153400.0,12.9853,12.9919,12.9788,12.9853,153400.0
2010-11-19 14:10:00,19.72,19.73,19.72,19.73,175100.0,12.9853,12.9919,12.9853,12.9919,175100.0
2010-11-19 14:15:00,19.73,19.73,19.72,19.72,50500.0,12.9919,12.9919,12.9853,12.9853,50500.0
2010-11-19 14:20:00,19.73,19.73,19.73,19.73,91800.0,12.9919,12.9919,12.9919,12.9919,91800.0
2010-11-19 14:25:00,19.72,19.72,19.69,19.69,115800.0,12.9853,12.9853,12.9656,12.9656,115800.0
2010-11-19 14:30:00,19.69,19.69,19.68,19.68,52600.0,12.9656,12.9656,12.959,12.959,52600.0
2010-11-19 14:35:00,19.68,19.68,19.68,19.68,0.0,12.959,12.959,12.959,12.959,0.0
2010-11-19 14:40:00,19.68,19.68,19.68,19.68,2400.0,12.959,12.959,12.959,12.959,2400.0
2010-11-19 14:45:00,19.68,19.68,19.65,19.65,112900.0,12.959,12.959,12.9392,12.9392,112900.0
2010-11-19 14:50:00,19.66,19.66,19.65,19.65,18100.0,12.9458,12.9458,12.9392,12.9392,18100.0
2010-11-19 14:55:00,19.65,19.65,19.6,19.6,173200.0,12.9392,12.9392,12.9063,12.9063,173200.0
2010-11-19 15:00:00,19.6,19.61,19.6,19.6,74800.0,12.9063,12.9129,12.9063,12.9063,74800.0
2010-11-19 15:05:00,19.6,19.61,19.6,19.6,22300.0,12.9063,12.9129,12.9063,12.9063,22300.0
2010-11-19 15:10:00,19.6,19.61,19.6,19.61,40100.0,12.9063,12.9129,12.9063,12.9129,40100.0
2010-11-19 15:15:00,19.61,19.64,19.61,19.63,76800.0,12.9129,12.9327,12.9129,12.9261,76800.0
2010-11-19 15:20:00,19.64,19.64,19.63,19.64,10700.0,12.9327,12.9327,12.9261,12.9327,10700.0
2010-11-19 15:25:00,19.64,19.64,19.61,19.61,72700.0,12.9327,12.9327,12.9129,12.9129,72700.0
2010-11-19 15:30:00,19.61,19.63,19.61,19.61,66300.0,12.9129,12.9261,12.9129,12.9129,66300.0
2010-11-19 15:35:00,19.61,19.63,19.61,19.62,20900.0,12.9129,12.9261,12.9129,12.9195,20900.0
2010-11-19 15:40:00,19.62,19.63,19.61,19.63,121900.0,12.9195,12.9261,12.9129,12.9261,121900.0
2010-11-19 15:45:00,19.63,19.66,19.63,19.64,195600.0,12.9261,12.9458,12.9261,12.9327,195600.0
2010-11-19 15:50:00,19.64,19.65,19.6,19.6,243100.0,12.9327,12.9392,12.9063,12.9063,243100.0
2010-11-19 15:55:00,19.6,19.63,19.59,19.61,260900.0,12.9063,12.9261,12.8997,12.9129,260900.0
2010-11-22 09:30:00,19.64,19.68,19.53,19.54,237300.0,12.9327,12.959,12.8602,12.8668,237300.0
2010-11-22 09:35:00,19.53,19.55,19.5,19.52,351400.0,12.8602,12.8734,12.8405,12.8536,351400.0
2010-11-22 09:40:00,19.52,19.53,19.5,19.5,149200.0,12.8536,12.8602,12.8405,12.8405,149200.0
2010-11-22 09:45:00,19.5,19.54,19.49,19.51,233400.0,12.8405,12.8668,12.8339,12.8471,233400.0
2010-11-22 09:50:00,19.51,19.52,19.5,19.52,175700.0,12.8471,12.8536,12.8405,12.8536,175700.0
2010-11-22 09:55:00,19.53,19.59,19.53,19.59,235900.0,12.8602,12.8997,12.8602,12.8997,235900.0
2010-11-22 10:00:00,19.58,19.59,19.56,19.59,204900.0,12.8931,12.8997,12.88,12.8997,204900.0
2010-11-22 10:05:00,19.58,19.59,19.57,19.57,104700.0,12.8931,12.8997,12.8866,12.8866,104700.0
2010-11-22 10:10:00,19.57,19.57,19.55,19.57,96500.0,12.8866,12.8866,12.8734,12.8866,96500.0
2010-11-22 10:15:00,19.58,19.6,19.56,19.56,102600.0,12.8931,12.9063,12.88,12.88,102600.0
2010-11-22 10:20:00,19.56,19.59,19.56,19.57,418600.0,12.88,12.8997,12.88,12.8866,418600.0
2010-11-22 10:25:00,19.57,19.58,19.53,19.53,89800.0,12.8866,12.8931,12.8602,12.8602,89800.0
2010-11-22 10:30:00,19.53,19.53,19.5,19.51,186900.0,12.8602,12.8602,12.8405,12.8471,186900.0
2010-11-22 10:35:00,19.51,19.53,19.5,19.53,170600.0,12.8471,12.8602,12.8405,12.8602,170600.0
2010-11-22 10:40:00,19.52,19.52,19.5,19.5,51100.0,12.8536,12.8536,12.8405,12.8405,51100.0
2010-11-22 10:45:00,19.5,19.51,19.5,19.5,50600.0,12.8405,12.8471,12.8405,12.8405,50600.0
2010-11-22 10:50:00,19.5,19.54,19.5,19.54,78900.0,12.8405,12.8668,12.8405,12.8668,78900.0
2010-11-22 10:55:00,19.55,19.55,19.5,19.5,37500.0,12.8734,12.8734,12.8405,12.8405,37500.0
2010-11-22 11:00:00,19.5,19.5,19.49,19.5,52800.0,12.8405,12.8405,12.8339,12.8405,52800.0
2010-11-22 11:05:00,19.5,19.52,19.5,19.52,19600.0,12.8405,12.8536,12.8405,12.8536,19600.0
2010-11-22 11:10:00,19.52,19.53,19.51,19.53,44900.0,12.8536,12.8602,12.8471,12.8602,44900.0
2010-11-22 11:15:00,19.53,19.54,19.52,19.53,27800.0,12.8602,12.8668,12.8536,12.8602,27800.0
2010-11-22 11:20:00,19.53,19.54,19.53,19.53,52600.0,12.8602,12.8668,12.8602,12.8602,52600.0
2010-11-22 11:25:00,19.53,19.54,19.53,19.53,41500.0,12.8602,12.8668,12.8602,12.8602,41500.0
2010-11-22 11:30:00,19.53,19.53,19.5,19.51,79900.0,12.8602,12.8602,12.8405,12.8471,79900.0
2010-11-22 11:35:00,19.51,19.51,19.5,19.51,31200.0,12.8471,12.8471,12.8405,12.8471,31200.0
2010-11-22 11:40:00,19.51,19.52,19.5,19.5,104300.0,12.8471,12.8536,12.8405,12.8405,104300.0
2010-11-22 11:45:00,19.5,19.51,19.5,19.5,32300.0,12.8405,12.8471,12.8405,12.8405,32300.0
2010-11-22 11:50:00,19.5,19.51,19.5,19.51,13000.0,12.8405,12.8471,12.8405,12.8471,13000.0
2010-11-22 11:55:00,19.51,19.53,19.51,19.52,94000.0,12.8471,12.8602,12.8471,12.8536,94000.0
2010-11-22 12:00:00,19.52,19.52,19.51,19.51,24500.0,12.8536,12.8536,12.8471,12.8471,24500.0
2010-11-22 12:05:00,19.51,19.51,19.51,19.51,300.0,12.8471,12.8471,12.8471,12.8471,300.0
2010-11-22 12:10:00,19.51,19.51,19.5,19.5,34200.0,12.8471,12.8471,12.8405,12.8405,34200.0
2010-11-22 12:15:00,19.5,19.5,19.47,19.49,91400.0,12.8405,12.8405,12.8207,12.8339,91400.0
2010-11-22 12:20:00,19.49,19.49,19.46,19.47,55000.0,12.8339,12.8339,12.8141,12.8207,55000.0
2010-11-22 12:25:00,19.47,19.47,19.43,19.43,99300.0,12.8207,12.8207,12.7944,12.7944,99300.0
2010-11-22 12:30:00,19.43,19.43,19.41,19.42,84000.0,12.7944,12.7944,12.7812,12.7878,84000.0
2010-11-22 12:35:00,19.42,19.44,19.4,19.42,99400.0,12.7878,12.801,12.7746,12.7878,99400.0
2010-11-22 12:40:00,19.42,19.42,19.4,19.4,103100.0,12.7878,12.7878,12.7746,12.7746,103100.0
2010-11-22 12:45:00,19.4,19.4,19.38,19.39,26900.0,12.7746,12.7746,12.7615,12.768,26900.0
2010-11-22 12:50:00,19.39,19.42,19.39,19.42,53100.0,12.768,12.7878,12.768,12.7878,53100.0
2010-11-22 12:55:00,19.42,19.44,19.42,19.43,26400.0,12.7878,12.801,12.7878,12.7944,26400.0
2010-11-22 13:00:00,19.43,19.44,19.42,19.42,71400.0,12.7944,12.801,12.7878,12.7878,71400.0
2010-11-22 13:05:00,19.42,19.43,19.42,19.43,51700.0,12.7878,12.7944,12.7878,12.7944,51700.0
2010-11-22 13:10:00,19.43,19.46,19.43,19.44,45700.0,12.7944,12.8141,12.7944,12.801,45700.0
2010-11-22 13:15:00,19.44,19.44,19.44,19.44,1700.0,12.801,12.801,12.801,12.801,1700.0
2010-11-22 13:20:00,19.44,19.44,19.43,19.43,25800.0,12.801,12.801,12.7944,12.7944,25800.0
2010-11-22 13:25:00,19.43,19.44,19.42,19.42,53800.0,12.7944,12.801,12.7878,12.7878,53800.0
2010-11-22 13:30:00,19.42,19.43,19.42,19.42,19300.0,12.7878,12.7944,12.7878,12.7878,19300.0
2010-11-22 13:35:00,19.42,19.42,19.42,19.42,1600.0,12.7878,12.7878,12.7878,12.7878,1600.0
2010-11-22 13:40:00,19.42,19.42,19.41,19.41,56100.0,12.7878,12.7878,12.7812,12.7812,56100.0
2010-11-22 13:45:00,19.4,19.41,19.4,19.4,80700.0,12.7746,12.7812,12.7746,12.7746,80700.0
2010-11-22 13:50:00,19.41,19.42,19.4,19.4,180500.0,12.7812,12.7878,12.7746,12.7746,180500.0
2010-11-22 13:55:00,19.41,19.42,19.41,19.41,69200.0,12.7812,12.7878,12.7812,12.7812,69200.0
2010-11-22 14:00:00,19.41,19.42,19.41,19.42,59300.0,12.7812,12.7878,12.7812,12.7878,59300.0
2010-11-22 14:05:00,19.42,19.45,19.42,19.44,78000.0,12.7878,12.8075,12.7878,12.801,78000.0
2010-11-22 14:10:00,19.44,19.47,19.44,19.46,47100.0,12.801,12.8207,12.801,12.8141,47100.0
2010-11-22 14:15:00,19.46,19.46,19.45,19.45,15900.0,12.8141,12.8141,12.8075,12.8075,15900.0
2010-11-22 14:20:00,19.45,19.46,19.41,19.42,135500.0,12.8075,12.8141,12.7812,12.7878,135500.0
2010-11-22 14:25:00,19.42,19.43,19.42,19.43,9500.0,12.7878,12.7944,12.7878,12.7944,9500.0
2010-11-22 14:30:00,19.42,19.44,19.42,19.43,48000.0,12.7878,12.801,12.7878,12.7944,48000.0
2010-11-22 14:35:00,19.43,19.44,19.43,19.43,21200.0,12.7944,12.801,12.7944,12.7944,21200.0
2010-11-22 14:40:00,19.44,19.45,19.44,19.45,22900.0,12.801,12.8075,12.801,12.8075,22900.0
2010-11-22 14:45:00,19.44,19.47,19.44,19.45,135100.0,12.801,12.8207,12.801,12.8075,135100.0
2010-11-22 14:50:00,19.45,19.45,19.44,19.44,46900.0,12.8075,12.8075,12.801,12.801,46900.0
2010-11-22 14:55:00,19.44,19.47,19.44,19.47,69700.0,12.801,12.8207,12.801,12.8207,69700.0
2010-11-22 15:00:00,19.48,19.49,19.47,19.47,75500.0,12.8273,12.8339,12.8207,12.8207,75500.0
2010-11-22 15:05:00,19.47,19.49,19.47,19.49,142500.0,12.8207,12.8339,12.8207,12.8339,142500.0
2010-11-22 15:10:00,19.49,19.49,19.48,19.48,67900.0,12.8339,12.8339,12.8273,12.8273,67900.0
2010-11-22 15:15:00,19.48,19.48,19.45,19.48,189500.0,12.8273,12.8273,12.8075,12.8273,189500.0
2010-11-22 15:20:00,19.48,19.48,19.45,19.47,84000.0,12.8273,12.8273,12.8075,12.8207,84000.0
2010-11-22 15:25:00,19.47,19.48,19.45,19.45,98300.0,12.8207,12.8273,12.8075,12.8075,98300.0
2010-11-22 15:30:00,19.46,19.48,19.46,19.47,120500.0,12.8141,12.8273,12.8141,12.8207,120500.0
2010-11-22 15:35:00,19.48,19.53,19.47,19.53,112300.0,12.8273,12.8602,12.8207,12.8602,112300.0
2010-11-22 15:40:00,19.53,19.55,19.52,19.54,211900.0,12.8602,12.8734,12.8536,12.8668,211900.0
2010-11-22 15:45:00,19.54,19.55,19.52,19.55,237400.0,12.8668,12.8734,12.8536,12.8734,237400.0
2010-11-22 15:50:00,19.55,19.56,19.53,19.53,172900.0,12.8734,12.88,12.8602,12.8602,172900.0
2010-11-22 15:55:00,19.53,19.56,19.52,19.56,196600.0,12.8602,12.88,12.8536,12.88,196600.0
2010-11-23 09:30:00,19.43,19.44,19.36,19.38,346100.0,12.7944,12.801,12.7483,12.7615,346100.0
2010-11-23 09:35:00,19.37,19.39,19.36,19.38,111200.0,12.7549,12.768,12.7483,12.7615,111200.0
2010-11-23 09:40:00,19.38,19.42,19.34,19.42,325500.0,12.7615,12.7878,12.7351,12.7878,325500.0
2010-11-23 09:45:00,19.42,19.42,19.36,19.36,191100.0,12.7878,12.7878,12.7483,12.7483,191100.0
2010-11-23 09:50:00,19.36,19.36,19.25,19.26,338000.0,12.7483,12.7483,12.6758,12.6824,338000.0
2010-11-23 09:55:00,19.26,19.28,19.25,19.26,291000.0,12.6824,12.6956,12.6758,12.6824,291000.0
2010-11-23 10:00:00,19.25,19.32,19.23,19.25,227600.0,12.6758,12.7219,12.6627,12.6758,227600.0
2010-11-23 10:05:00,19.25,19.25,19.24,19.25,154600.0,12.6758,12.6758,12.6693,12.6758,154600.0
2010-11-23 10:10:00,19.25,19.25,19.21,19.23,62700.0,12.6758,12.6758,12.6495,12.6627,62700.0
2010-11-23 10:15:00,19.23,19.3,19.23,19.29,178400.0,12.6627,12.7088,12.6627,12.7022,178400.0
2010-11-23 10:20:00,19.29,19.29,19.26,19.27,112500.0,12.7022,12.7022,12.6824,12.689,112500.0
2010-11-23 10:25:00,19.28,19.28,19.26,19.28,90000.0,12.6956,12.6956,12.6824,12.6956,90000.0
2010-11-23 10:30:00,19.28,19.34,19.28,19.33,250800.0,12.6956,12.7351,12.6956,12.7285,250800.0
2010-11-23 10:35:00,19.33,19.38,19.32,19.36,147000.0,12.7285,12.7615,12.7219,12.7483,147000.0
2010-11-23 10:40:00,19.36,19.37,19.36,19.37,39100.0,12.7483,12.7549,12.7483,12.7549,39100.0
2010-11-23 10:45:00,19.37,19.37,19.33,19.34,133400.0,12.7549,12.7549,12.7285,12.7351,133400.0
2010-11-23 10:50:00,19.34,19.35,19.34,19.34,123200.0,12.7351,12.7417,12.7351,12.7351,123200.0
2010-11-23 10:55:00,19.34,19.35,19.34,19.35,39200.0,12.7351,12.7417,12.7351,12.7417,39200.0
2010-11-23 11:00:00,19.36,19.37,19.33,19.33,85700.0,12.7483,12.7549,12.7285,12.7285,85700.0
2010-11-23 11:05:00,19.32,19.32,19.28,19.29,96600.0,12.7219,12.7219,12.6956,12.7022,96600.0
2010-11-23 11:10:00,19.3,19.3,19.26,19.28,160100.0,12.7088,12.7088,12.6824,12.6956,160100.0
2010-11-23 11:15:00,19.27,19.31,19.27,19.28,100600.0,12.689,12.7154,12.689,12.6956,100600.0
2010-11-23 11:20:00,19.28,19.29,19.25,19.26,60000.0,12.6956,12.7022,12.6758,12.6824,60000.0
2010-11-23 11:25:00,19.27,19.27,19.22,19.23,125900.0,12.689,12.689,12.6561,12.6627,125900.0
2010-11-23 11:30:00,19.22,19.23,19.2,19.21,268200.0,12.6561,12.6627,12.6429,12.6495,268200.0
2010-11-23 11:35:00,19.2,19.24,19.2,19.24,41700.0,12.6429,12.6693,12.6429,12.6693,41700.0
2010-11-23 11:40:00,19.23,19.25,19.23,19.24,72600.0,12.6627,12.6758,12.6627,12.6693,72600.0
2010-11-23 11:45:00,19.25,19.25,19.24,19.25,23000.0,12.6758,12.6758,12.6693,12.6758,23000.0
2010-11-23 11:50:00,19.25,19.25,19.23,19.23,54900.0,12.6758,12.6758,12.6627,12.6627,54900.0
2010-11-23 11:55:00,19.23,19.25,19.22,19.22,193100.0,12.6627,12.6758,12.6561,12.6561,193100.0
2010-11-23 12:00:00,19.23,19.23,19.22,19.22,9900.0,12.6627,12.6627,12.6561,12.6561,9900.0
2010-11-23 12:05:00,19.22,19.25,19.21,19.25,108300.0,12.6561,12.6758,12.6495,12.6758,108300.0
2010-11-23 12:10:00,19.25,19.25,19.24,19.24,3200.0,12.6758,12.6758,12.6693,12.6693,3200.0
2010-11-23 12:15:00,19.24,19.25,19.24,19.25,1000.0,12.6693,12.6758,12.6693,12.6758,1000.0
2010-11-23 12:20:00,19.25,19.25,19.24,19.24,49100.0,12.6758,12.6758,12.6693,12.6693,49100.0
2010-11-23 12:25:00,19.24,19.25,19.22,19.25,61900.0,12.6693,12.6758,12.6561,12.6758,61900.0
2010-11-23 12:30:00,19.25,19.26,19.25,19.25,102800.0,12.6758,12.6824,12.6758,12.6758,102800.0
2010-11-23 12:35:00,19.25,19.25,19.24,19.25,32500.0,12.6758,12.6758,12.6693,12.6758,32500.0
2010-11-23 12:40:00,19.25,19.25,19.22,19.23,148600.0,12.6758,12.6758,12.6561,12.6627,148600.0
2010-11-23 12:45:00,19.23,19.26,19.23,19.25,51400.0,12.6627,12.6824,12.6627,12.6758,51400.0
2010-11-23 12:50:00,19.25,19.25,19.24,19.25,99200.0,12.6758,12.6758,12.6693,12.6758,99200.0
2010-11-23 12:55:00,19.25,19.28,19.25,19.26,152400.0,12.6758,12.6956,12.6758,12.6824,152400.0
2010-11-23 13:00:00,19.26,19.26,19.24,19.24,83200.0,12.6824,12.6824,12.6693,12.6693,83200.0
2010-11-23 13:05:00,19.25,19.25,19.24,19.25,38500.0,12.6758,12.6758,12.6693,12.6758,38500.0
2010-11-23 13:10:00,19.25,19.25,19.24,19.24,3700.0,12.6758,12.6758,12.6693,12.6693,3700.0
2010-11-23 13:15:00,19.25,19.26,19.25,19.26,48900.0,12.6758,12.6824,12.6758,12.6824,48900.0
2010-11-23 13:20:00,19.26,19.3,19.26,19.3,106200.0,12.6824,12.7088,12.6824,12.7088,106200.0
2010-11-23 13:25:00,19.3,19.33,19.3,19.31,135300.0,12.7088,12.7285,12.7088,12.7154,135300.0
2010-11-23 13:30:00,19.31,19.32,19.3,19.3,33600.0,12.7154,12.7219,12.7088,12.7088,33600.0
2010-11-23 13:35:00,19.3,19.3,19.26,19.27,121100.0,12.7088,12.7088,12.6824,12.689,121100.0
2010-11-23 13:40:00,19.27,19.28,19.25,19.25,73100.0,12.689,12.6956,12.6758,12.6758,73100.0
2010-11-23 13:45:00,19.25,19.25,19.23,19.24,51900.0,12.6758,12.6758,12.6627,12.6693,51900.0
2010-11-23 13:50:00,19.23,19.23,19.22,19.22,135500.0,12.6627,12.6627,12.6561,12.6561,135500.0
2010-11-23 13:55:00,19.22,19.24,19.22,19.23,50700.0,12.6561,12.6693,12.6561,12.6627,50700.0
2010-11-23 14:00:00,19.23,19.25,19.22,19.22,81800.0,12.6627,12.6758,12.6561,12.6561,81800.0
2010-11-23 14:05:00,19.22,19.22,19.22,19.22,42600.0,12.6561,12.6561,12.6561,12.6561,42600.0
2010-11-23 14:10:00,19.22,19.23,19.22,19.23,41900.0,12.6561,12.6627,12.6561,12.6627,41900.0
2010-11-23 14:15:00,19.23,19.23,19.22,19.22,31500.0,12.6627,12.6627,12.6561,12.6561,31500.0
2010-11-23 14:20:00,19.22,19.22,19.2,19.22,125900.0,12.6561,12.6561,12.6429,12.6561,125900.0
2010-11-23 14:25:00,19.22,19.22,19.22,19.22,66700.0,12.6561,12.6561,12.6561,12.6561,66700.0
2010-11-23 14:30:00,19.22,19.24,19.21,19.24,106200.0,12.6561,12.6693,12.6495,12.6693,106200.0
2010-11-23 14:35:00,19.24,19.24,19.24,19.24,2000.0,12.6693,12.6693,12.6693,12.6693,2000.0
2010-11-23 14:40:00,19.23,19.25,19.23,19.25,87300.0,12.6627,12.6758,12.6627,12.6758,87300.0
2010-11-23 14:45:00,19.25,19.26,19.23,19.23,78400.0,12.6758,12.6824,12.6627,12.6627,78400.0
2010-11-23 14:50:00,19.24,19.25,19.24,19.25,21500.0,12.6693,12.6758,12.6693,12.6758,21500.0
2010-11-23 14:55:00,19.25,19.25,19.25,19.25,400.0,12.6758,12.6758,12.6758,12.6758,400.0
2010-11-23 15:00:00,19.25,19.29,19.25,19.26,163400.0,12.6758,12.7022,12.6758,12.6824,163400.0
2010-11-23 15:05:00,19.27,19.28,19.27,19.27,27900.0,12.689,12.6956,12.689,12.689,27900.0
2010-11-23 15:10:00,19.27,19.27,19.23,19.25,121700.0,12.689,12.689,12.6627,12.6758,121700.0
2010-11-23 15:15:00,19.26,19.26,19.24,19.24,68400.0,12.6824,12.6824,12.6693,12.6693,68400.0
2010-11-23 15:20:00,19.24,19.24,19.22,19.22,94700.0,12.6693,12.6693,12.6561,12.6561,94700.0
2010-11-23 15:25:00,19.23,19.25,19.22,19.25,320500.0,12.6627,12.6758,12.6561,12.6758,320500.0
2010-11-23 15:30:00,19.25,19.27,19.24,19.25,272900.0,12.6758,12.689,12.6693,12.6758,272900.0
2010-11-23 15:35:00,19.25,19.26,19.25,19.25,29700.0,12.6758,12.6824,12.6758,12.6758,29700.0
2010-11-23 15:40:00,19.25,19.29,19.25,19.28,150500.0,12.6758,12.7022,12.6758,12.6956,150500.0
2010-11-23 15:45:00,19.28,19.28,19.24,19.25,295100.0,12.6956,12.6956,12.6693,12.6758,295100.0
2010-11-23 15:50:00,19.25,19.26,19.23,19.23,230000.0,12.6758,12.6824,12.6627,12.6627,230000.0
2010-11-23 15:55:00,19.23,19.23,19.18,19.19,886600.0,12.6627,12.6627,12.6298,12.6363,886600.0
2010-11-24 09:30:00,19.34,19.41,19.33,19.37,320700.0,12.7351,12.7812,12.7285,12.7549,320700.0
2010-11-24 09:35:00,19.37,19.41,19.35,19.4,195200.0,12.7549,12.7812,12.7417,12.7746,195200.0
2010-11-24 09:40:00,19.4,19.42,19.39,19.4,141600.0,12.7746,12.7878,12.768,12.7746,141600.0
2010-11-24 09:45:00,19.4,19.43,19.4,19.41,143600.0,12.7746,12.7944,12.7746,12.7812,143600.0
2010-11-24 09:50:00,19.41,19.47,19.41,19.47,101000.0,12.7812,12.8207,12.7812,12.8207,101000.0
2010-11-24 09:55:00,19.48,19.5,19.43,19.44,201700.0,12.8273,12.8405,12.7944,12.801,201700.0
2010-11-24 10:00:00,19.44,19.46,19.4,19.41,178800.0,12.801,12.8141,12.7746,12.7812,178800.0
2010-11-24 10:05:00,19.42,19.47,19.42,19.42,115500.0,12.7878,12.8207,12.7878,12.7878,115500.0
2010-11-24 10:10:00,19.43,19.45,19.4,19.42,99600.0,12.7944,12.8075,12.7746,12.7878,99600.0
2010-11-24 10:15:00,19.42,19.48,19.42,19.46,110800.0,12.7878,12.8273,12.7878,12.8141,110800.0
2010-11-24 10:20:00,19.46,19.5,19.46,19.5,155400.0,12.8141,12.8405,12.8141,12.8405,155400.0
2010-11-24 10:25:00,19.5,19.52,19.5,19.51,204400.0,12.8405,12.8536,12.8405,12.8471,204400.0
2010-11-24 10:30:00,19.51,19.52,19.49,19.5,168800.0,12.8471,12.8536,12.8339,12.8405,168800.0
2010-11-24 10:35:00,19.5,19.51,19.5,19.51,68000.0,12.8405,12.8471,12.8405,12.8471,68000.0
2010-11-24 10:40:00,19.51,19.52,19.5,19.5,96600.0,12.8471,12.8536,12.8405,12.8405,96600.0
2010-11-24 10:45:00,19.49,19.5,19.45,19.46,151100.0,12.8339,12.8405,12.8075,12.8141,151100.0
2010-11-24 10:50:00,19.46,19.46,19.42,19.42,182700.0,12.8141,12.8141,12.7878,12.7878,182700.0
2010-11-24 10:55:00,19.42,19.45,19.41,19.45,152400.0,12.7878,12.8075,12.7812,12.8075,152400.0
2010-11-24 11:00:00,19.44,19.47,19.44,19.47,103500.0,12.801,12.8207,12.801,12.8207,103500.0
2010-11-24 11:05:00,19.47,19.48,19.47,19.47,103200.0,12.8207,12.8273,12.8207,12.8207,103200.0
2010-11-24 11:10:00,19.47,19.47,19.43,19.43,69700.0,12.8207,12.8207,12.7944,12.7944,69700.0
2010-11-24 11:15:00,19.43,19.43,19.4,19.43,109900.0,12.7944,12.7944,12.7746,12.7944,109900.0
2010-11-24 11:20:00,19.43,19.47,19.42,19.46,159000.0,12.7944,12.8207,12.7878,12.8141,159000.0
2010-11-24 11:25:00,19.45,19.47,19.44,19.46,114500.0,12.8075,12.8207,12.801,12.8141,114500.0
2010-11-24 11:30:00,19.46,19.47,19.45,19.45,26600.0,12.8141,12.8207,12.8075,12.8075,26600.0
2010-11-24 11:35:00,19.45,19.48,19.45,19.48,93800.0,12.8075,12.8273,12.8075,12.8273,93800.0
2010-11-24 11:40:00,19.48,19.5,19.47,19.5,80300.0,12.8273,12.8405,12.8207,12.8405,80300.0
2010-11-24 11:45:00,19.5,19.5,19.46,19.46,38900.0,12.8405,12.8405,12.8141,12.8141,38900.0
2010-11-24 11:50:00,19.45,19.5,19.45,19.5,63700.0,12.8075,12.8405,12.8075,12.8405,63700.0
2010-11-24 11:55:00,19.5,19.54,19.49,19.54,134000.0,12.8405,12.8668,12.8339,12.8668,134000.0
2010-11-24 12:00:00,19.54,19.54,19.52,19.53,102800.0,12.8668,12.8668,12.8536,12.8602,102800.0
2010-11-24 12:05:00,19.53,19.54,19.53,19.54,73300.0,12.8602,12.8668,12.8602,12.8668,73300.0
2010-11-24 12:10:00,19.54,19.55,19.5,19.52,165700.0,12.8668,12.8734,12.8405,12.8536,165700.0
2010-11-24 12:15:00,19.52,19.53,19.51,19.51,15900.0,12.8536,12.8602,12.8471,12.8471,15900.0
2010-11-24 12:20:00,19.51,19.52,19.51,19.52,58900.0,12.8471,12.8536,12.8471,12.8536,58900.0
2010-11-24 12:25:00,19.52,19.53,19.52,19.53,28100.0,12.8536,12.8602,12.8536,12.8602,28100.0
2010-11-24 12:30:00,19.53,19.53,19.51,19.52,38500.0,12.8602,12.8602,12.8471,12.8536,38500.0
2010-11-24 12:35:00,19.52,19.53,19.51,19.52,74600.0,12.8536,12.8602,12.8471,12.8536,74600.0
2010-11-24 12:40:00,19.52,19.52,19.49,19.49,31100.0,12.8536,12.8536,12.8339,12.8339,31100.0
2010-11-24 12:45:00,19.49,19.49,19.48,19.49,18200.0,12.8339,12.8339,12.8273,12.8339,18200.0
2010-11-24 12:50:00,19.48,19.5,19.48,19.5,75100.0,12.8273,12.8405,12.8273,12.8405,75100.0
2010-11-24 12:55:00,19.5,19.51,19.5,19.5,11200.0,12.8405,12.8471,12.8405,12.8405,11200.0
2010-11-24 13:00:00,19.5,19.53,19.5,19.5,66500.0,12.8405,12.8602,12.8405,12.8405,66500.0
2010-11-24 13:05:00,19.5,19.5,19.49,19.49,43600.0,12.8405,12.8405,12.8339,12.8339,43600.0
2010-11-24 13:10:00,19.49,19.5,19.49,19.49,31100.0,12.8339,12.8405,12.8339,12.8339,31100.0
2010-11-24 13:15:00,19.49,19.49,19.48,19.49,30300.0,12.8339,12.8339,12.8273,12.8339,30300.0
2010-11-24 13:20:00,19.49,19.52,19.49,19.51,151700.0,12.8339,12.8536,12.8339,12.8471,151700.0
2010-11-24 13:25:00,19.51,19.51,19.49,19.51,96700.0,12.8471,12.8471,12.8339,12.8471,96700.0
2010-11-24 13:30:00,19.5,19.53,19.5,19.5,66000.0,12.8405,12.8602,12.8405,12.8405,66000.0
2010-11-24 13:35:00,19.51,19.51,19.5,19.5,40800.0,12.8471,12.8471,12.8405,12.8405,40800.0
2010-11-24 13:40:00,19.5,19.5,19.48,19.48,68500.0,12.8405,12.8405,12.8273,12.8273,68500.0
2010-11-24 13:45:00,19.48,19.48,19.46,19.47,54300.0,12.8273,12.8273,12.8141,12.8207,54300.0
2010-11-24 13:50:00,19.47,19.48,19.47,19.47,105700.0,12.8207,12.8273,12.8207,12.8207,105700.0
2010-11-24 13:55:00,19.47,19.47,19.46,19.47,24900.0,12.8207,12.8207,12.8141,12.8207,24900.0
2010-11-24 14:00:00,19.48,19.5,19.48,19.5,72900.0,12.8273,12.8405,12.8273,12.8405,72900.0
2010-11-24 14:05:00,19.5,19.5,19.5,19.5,3500.0,12.8405,12.8405,12.8405,12.8405,3500.0
2010-11-24 14:10:00,19.49,19.49,19.47,19.47,51900.0,12.8339,12.8339,12.8207,12.8207,51900.0
2010-11-24 14:15:00,19.47,19.48,19.47,19.48,19600.0,12.8207,12.8273,12.8207,12.8273,19600.0
2010-11-24 14:20:00,19.48,19.49,19.48,19.49,15700.0,12.8273,12.8339,12.8273,12.8339,15700.0
2010-11-24 14:25:00,19.49,19.5,19.49,19.5,44300.0,12.8339,12.8405,12.8339,12.8405,44300.0
2010-11-24 14:30:00,19.5,19.5,19.49,19.5,4200.0,12.8405,12.8405,12.8339,12.8405,4200.0
2010-11-24 14:35:00,19.5,19.5,19.47,19.47,38900.0,12.8405,12.8405,12.8207,12.8207,38900.0
2010-11-24 14:40:00,19.47,19.48,19.45,19.48,93000.0,12.8207,12.8273,12.8075,12.8273,93000.0
2010-11-24 14:45:00,19.48,19.49,19.48,19.49,95000.0,12.8273,12.8339,12.8273,12.8339,95000.0
2010-11-24 14:50:00,19.49,19.49,19.48,19.49,69500.0,12.8339,12.8339,12.8273,12.8339,69500.0
2010-11-24 14:55:00,19.49,19.5,19.49,19.49,92500.0,12.8339,12.8405,12.8339,12.8339,92500.0
2010-11-24 15:00:00,19.48,19.49,19.46,19.49,95700.0,12.8273,12.8339,12.8141,12.8339,95700.0
2010-11-24 15:05:00,19.49,19.5,19.46,19.47,98100.0,12.8339,12.8405,12.8141,12.8207,98100.0
2010-11-24 15:10:00,19.46,19.47,19.45,19.46,50100.0,12.8141,12.8207,12.8075,12.8141,50100.0
2010-11-24 15:15:00,19.45,19.46,19.45,19.45,74800.0,12.8075,12.8141,12.8075,12.8075,74800.0
2010-11-24 15:20:00,19.45,19.48,19.45,19.47,86400.0,12.8075,12.8273,12.8075,12.8207,86400.0
2010-11-24 15:25:00,19.47,19.47,19.46,19.46,33000.0,12.8207,12.8207,12.8141,12.8141,33000.0
2010-11-24 15:30:00,19.46,19.47,19.45,19.45,62400.0,12.8141,12.8207,12.8075,12.8075,62400.0
2010-11-24 15:35:00,19.45,19.45,19.45,19.45,42600.0,12.8075,12.8075,12.8075,12.8075,42600.0
2010-11-24 15:40:00,19.44,19.46,19.43,19.45,94900.0,12.801,12.8141,12.7944,12.8075,94900.0
2010-11-24 15:45:00,19.45,19.45,19.42,19.43,211600.0,12.8075,12.8075,12.7878,12.7944,211600.0
2010-11-24 15:50:00,19.43,19.45,19.42,19.45,144600.0,12.7944,12.8075,12.7878,12.8075,144600.0
2010-11-24 15:55:00,19.46,19.47,19.43,19.46,388100.0,12.8141,12.8207,12.7944,12.8141,388100.0
2010-11-26 09:30:00,19.49,19.54,19.41,19.53,118000.0,12.8339,12.8668,12.7812,12.8602,118000.0
2010-11-26 09:35:00,19.53,19.6,19.52,19.59,85700.0,12.8602,12.9063,12.8536,12.8997,85700.0
2010-11-26 09:40:00,19.6,19.64,19.59,19.62,90800.0,12.9063,12.9327,12.8997,12.9195,90800.0
2010-11-26 09:45:00,19.62,19.63,19.57,19.58,106600.0,12.9195,12.9261,12.8866,12.8931,106600.0
2010-11-26 09:50:00,19.58,19.6,19.57,19.57,116600.0,12.8931,12.9063,12.8866,12.8866,116600.0
2010-11-26 09:55:00,19.57,19.62,19.56,19.62,72500.0,12.8866,12.9195,12.88,12.9195,72500.0
2010-11-26 10:00:00,19.62,19.64,19.61,19.63,60300.0,12.9195,12.9327,12.9129,12.9261,60300.0
2010-11-26 10:05:00,19.62,19.67,19.62,19.67,69800.0,12.9195,12.9524,12.9195,12.9524,69800.0
2010-11-26 10:10:00,19.67,19.72,19.67,19.7,197800.0,12.9524,12.9853,12.9524,12.9722,197800.0
2010-11-26 10:15:00,19.7,19.7,19.68,19.7,64100.0,12.9722,12.9722,12.959,12.9722,64100.0
2010-11-26 10:20:00,19.71,19.71,19.67,19.67,92900.0,12.9788,12.9788,12.9524,12.9524,92900.0
2010-11-26 10:25:00,19.67,19.67,19.63,19.66,108900.0,12.9524,12.9524,12.9261,12.9458,108900.0
2010-11-26 10:30:00,19.66,19.67,19.65,19.65,123700.0,12.9458,12.9524,12.9392,12.9392,123700.0
2010-11-26 10:35:00,19.64,19.66,19.64,19.66,65800.0,12.9327,12.9458,12.9327,12.9458,65800.0
2010-11-26 10:40:00,19.66,19.66,19.65,19.65,19000.0,12.9458,12.9458,12.9392,12.9392,19000.0
2010-11-26 10:45:00,19.64,19.65,19.61,19.63,86200.0,12.9327,12.9392,12.9129,12.9261,86200.0
2010-11-26 10:50:00,19.64,19.64,19.58,19.59,105500.0,12.9327,12.9327,12.8931,12.8997,105500.0
2010-11-26 10:55:00,19.59,19.6,19.59,19.59,15900.0,12.8997,12.9063,12.8997,12.8997,15900.0
2010-11-26 11:00:00,19.59,19.62,19.59,19.6,73000.0,12.8997,12.9195,12.8997,12.9063,73000.0
2010-11-26 11:05:00,19.6,19.6,19.59,19.59,25500.0,12.9063,12.9063,12.8997,12.8997,25500.0
2010-11-26 11:10:00,19.59,19.59,19.58,19.59,20200.0,12.8997,12.8997,12.8931,12.8997,20200.0
2010-11-26 11:15:00,19.59,19.6,19.59,19.59,14200.0,12.8997,12.9063,12.8997,12.8997,14200.0
2010-11-26 11:20:00,19.59,19.6,19.58,19.58,31600.0,12.8997,12.9063,12.8931,12.8931,31600.0
2010-11-26 11:25:00,19.58,19.58,19.55,19.58,47200.0,12.8931,12.8931,12.8734,12.8931,47200.0
2010-11-26 11:30:00,19.58,19.59,19.57,19.57,35400.0,12.8931,12.8997,12.8866,12.8866,35400.0
2010-11-26 11:35:00,19.56,19.57,19.56,19.56,24900.0,12.88,12.8866,12.88,12.88,24900.0
2010-11-26 11:40:00,19.55,19.55,19.51,19.51,80200.0,12.8734,12.8734,12.8471,12.8471,80200.0
2010-11-26 11:45:00,19.51,19.54,19.51,19.54,35400.0,12.8471,12.8668,12.8471,12.8668,35400.0
2010-11-26 11:50:00,19.55,19.55,19.54,19.55,24200.0,12.8734,12.8734,12.8668,12.8734,24200.0
2010-11-26 11:55:00,19.54,19.54,19.51,19.52,68000.0,12.8668,12.8668,12.8471,12.8536,68000.0
2010-11-26 12:00:00,19.52,19.52,19.5,19.5,38400.0,12.8536,12.8536,12.8405,12.8405,38400.0
2010-11-26 12:05:00,19.51,19.52,19.5,19.52,33600.0,12.8471,12.8536,12.8405,12.8536,33600.0
2010-11-26 12:10:00,19.52,19.55,19.52,19.54,29800.0,12.8536,12.8734,12.8536,12.8668,29800.0
2010-11-26 12:15:00,19.55,19.55,19.55,19.55,11000.0,12.8734,12.8734,12.8734,12.8734,11000.0
2010-11-26 12:20:00,19.55,19.55,19.55,19.55,8000.0,12.8734,12.8734,12.8734,12.8734,8000.0
2010-11-26 12:25:00,19.56,19.56,19.55,19.56,12800.0,12.88,12.88,12.8734,12.88,12800.0
2010-11-26 12:30:00,19.55,19.56,19.54,19.55,51200.0,12.8734,12.88,12.8668,12.8734,51200.0
2010-11-26 12:35:00,19.55,19.56,19.55,19.56,83200.0,12.8734,12.88,12.8734,12.88,83200.0
2010-11-26 12:40:00,19.55,19.55,19.53,19.55,81600.0,12.8734,12.8734,12.8602,12.8734,81600.0
2010-11-26 12:45:00,19.55,19.56,19.55,19.55,30000.0,12.8734,12.88,12.8734,12.8734,30000.0
2010-11-26 12:50:00,19.55,19.58,19.55,19.58,55600.0,12.8734,12.8931,12.8734,12.8931,55600.0
2010-11-26 12:55:00,19.58,19.59,19.55,19.55,111800.0,12.8931,12.8997,12.8734,12.8734,111800.0
2010-11-29 09:30:00,19.48,19.53,19.43,19.43,149600.0,12.8273,12.8602,12.7944,12.7944,149600.0
2010-11-29 09:35:00,19.44,19.47,19.44,19.44,135600.0,12.801,12.8207,12.801,12.801,135600.0
2010-11-29 09:40:00,19.44,19.49,19.43,19.48,145500.0,12.801,12.8339,12.7944,12.8273,145500.0
2010-11-29 09:45:00,19.48,19.48,19.43,19.45,86400.0,12.8273,12.8273,12.7944,12.8075,86400.0
2010-11-29 09:50:00,19.44,19.44,19.38,19.38,127900.0,12.801,12.801,12.7615,12.7615,127900.0
2010-11-29 09:55:00,19.37,19.37,19.31,19.34,216500.0,12.7549,12.7549,12.7154,12.7351,216500.0
2010-11-29 10:00:00,19.34,19.34,19.3,19.3,129500.0,12.7351,12.7351,12.7088,12.7088,129500.0
2010-11-29 10:05:00,19.31,19.33,19.3,19.33,118000.0,12.7154,12.7285,12.7088,12.7285,118000.0
2010-11-29 10:10:00,19.33,19.34,19.3,19.34,80600.0,12.7285,12.7351,12.7088,12.7351,80600.0
2010-11-29 10:15:00,19.35,19.36,19.33,19.33,98500.0,12.7417,12.7483,12.7285,12.7285,98500.0
2010-11-29 10:20:00,19.33,19.34,19.32,19.34,74300.0,12.7285,12.7351,12.7219,12.7351,74300.0
2010-11-29 10:25:00,19.33,19.33,19.31,19.31,66500.0,12.7285,12.7285,12.7154,12.7154,66500.0
2010-11-29 10:30:00,19.31,19.36,19.31,19.34,65700.0,12.7154,12.7483,12.7154,12.7351,65700.0
2010-11-29 10:35:00,19.34,19.36,19.34,19.35,52100.0,12.7351,12.7483,12.7351,12.7417,52100.0
2010-11-29 10:40:00,19.34,19.35,19.32,19.32,67000.0,12.7351,12.7417,12.7219,12.7219,67000.0
2010-11-29 10:45:00,19.32,19.33,19.32,19.33,5700.0,12.7219,12.7285,12.7219,12.7285,5700.0
2010-11-29 10:50:00,19.33,19.33,19.3,19.31,26000.0,12.7285,12.7285,12.7088,12.7154,26000.0
2010-11-29 10:55:00,19.3,19.3,19.23,19.24,295600.0,12.7088,12.7088,12.6627,12.6693,295600.0
2010-11-29 11:00:00,19.25,19.25,19.23,19.25,37200.0,12.6758,12.6758,12.6627,12.6758,37200.0
2010-11-29 11:05:00,19.25,19.26,19.25,19.25,54800.0,12.6758,12.6824,12.6758,12.6758,54800.0
2010-11-29 11:10:00,19.25,19.27,19.24,19.27,58900.0,12.6758,12.689,12.6693,12.689,58900.0
2010-11-29 11:15:00,19.27,19.28,19.26,19.26,74100.0,12.689,12.6956,12.6824,12.6824,74100.0
2010-11-29 11:20:00,19.27,19.3,19.27,19.28,51200.0,12.689,12.7088,12.689,12.6956,51200.0
2010-11-29 11:25:00,19.27,19.31,19.27,19.3,45700.0,12.689,12.7154,12.689,12.7088,45700.0
2010-11-29 11:30:00,19.3,19.31,19.27,19.27,37700.0,12.7088,12.7154,12.689,12.689,37700.0
2010-11-29 11:35:00,19.26,19.28,19.26,19.27,33100.0,12.6824,12.6956,12.6824,12.689,33100.0
2010-11-29 11:40:00,19.27,19.28,19.26,19.28,182900.0,12.689,12.6956,12.6824,12.6956,182900.0
2010-11-29 11:45:00,19.28,19.28,19.27,19.27,12700.0,12.6956,12.6956,12.689,12.689,12700.0
2010-11-29 11:50:00,19.27,19.27,19.26,19.27,40000.0,12.689,12.689,12.6824,12.689,40000.0
2010-11-29 11:55:00,19.27,19.28,19.27,19.27,10900.0,12.689,12.6956,12.689,12.689,10900.0
2010-11-29 12:00:00,19.26,19.27,19.25,19.25,167600.0,12.6824,12.689,12.6758,12.6758,167600.0
2010-11-29 12:05:00,19.26,19.26,19.25,19.25,193800.0,12.6824,12.6824,12.6758,12.6758,193800.0
2010-11-29 12:10:00,19.25,19.26,19.25,19.26,193900.0,12.6758,12.6824,12.6758,12.6824,193900.0
2010-11-29 12:15:00,19.25,19.26,19.25,19.26,48700.0,12.6758,12.6824,12.6758,12.6824,48700.0
2010-11-29 12:20:00,19.27,19.3,19.27,19.3,63900.0,12.689,12.7088,12.689,12.7088,63900.0
2010-11-29 12:25:00,19.3,19.31,19.3,19.3,15200.0,12.7088,12.7154,12.7088,12.7088,15200.0
2010-11-29 12:30:00,19.29,19.3,19.29,19.3,400.0,12.7022,12.7088,12.7022,12.7088,400.0
2010-11-29 12:35:00,19.3,19.3,19.3,19.3,1500.0,12.7088,12.7088,12.7088,12.7088,1500.0
2010-11-29 12:40:00,19.3,19.32,19.3,19.32,33000.0,12.7088,12.7219,12.7088,12.7219,33000.0
2010-11-29 12:45:00,19.32,19.32,19.27,19.28,135600.0,12.7219,12.7219,12.689,12.6956,135600.0
2010-11-29 12:50:00,19.27,19.27,19.26,19.27,27300.0,12.689,12.689,12.6824,12.689,27300.0
2010-11-29 12:55:00,19.28,19.29,19.28,19.29,18200.0,12.6956,12.7022,12.6956,12.7022,18200.0
2010-11-29 13:00:00,19.3,19.3,19.3,19.3,11000.0,12.7088,12.7088,12.7088,12.7088,11000.0
2010-11-29 13:05:00,19.29,19.29,19.28,19.28,19700.0,12.7022,12.7022,12.6956,12.6956,19700.0
2010-11-29 13:10:00,19.29,19.29,19.29,19.29,12200.0,12.7022,12.7022,12.7022,12.7022,12200.0
2010-11-29 13:15:00,19.3,19.31,19.29,19.29,86100.0,12.7088,12.7154,12.7022,12.7022,86100.0
2010-11-29 13:20:00,19.29,19.3,19.29,19.29,22200.0,12.7022,12.7088,12.7022,12.7022,22200.0
2010-11-29 13:25:00,19.28,19.28,19.28,19.28,18300.0,12.6956,12.6956,12.6956,12.6956,18300.0
2010-11-29 13:30:00,19.27,19.28,19.27,19.27,2500.0,12.689,12.6956,12.689,12.689,2500.0
2010-11-29 13:35:00,19.27,19.27,19.27,19.27,25600.0,12.689,12.689,12.689,12.689,25600.0
2010-11-29 13:40:00,19.27,19.27,19.27,19.27,24600.0,12.689,12.689,12.689,12.689,24600.0
2010-11-29 13:45:00,19.27,19.29,19.27,19.29,18200.0,12.689,12.7022,12.689,12.7022,18200.0
2010-11-29 13:50:00,19.3,19.31,19.3,19.31,22100.0,12.7088,12.7154,12.7088,12.7154,22100.0
2010-11-29 13:55:00,19.31,19.31,19.3,19.3,29600.0,12.7154,12.7154,12.7088,12.7088,29600.0
2010-11-29 14:00:00,19.29,19.29,19.29,19.29,32300.0,12.7022,12.7022,12.7022,12.7022,32300.0
2010-11-29 14:05:00,19.29,19.3,19.29,19.3,35900.0,12.7022,12.7088,12.7022,12.7088,35900.0
2010-11-29 14:10:00,19.3,19.31,19.28,19.28,15300.0,12.7088,12.7154,12.6956,12.6956,15300.0
2010-11-29 14:15:00,19.29,19.31,19.29,19.31,74500.0,12.7022,12.7154,12.7022,12.7154,74500.0
2010-11-29 14:20:00,19.31,19.31,19.3,19.3,7900.0,12.7154,12.7154,12.7088,12.7088,7900.0
2010-11-29 14:25:00,19.31,19.34,19.31,19.33,54900.0,12.7154,12.7351,12.7154,12.7285,54900.0
2010-11-29 14:30:00,19.34,19.38,19.34,19.36,200200.0,12.7351,12.7615,12.7351,12.7483,200200.0
2010-11-29 14:35:00,19.36,19.37,19.36,19.37,48900.0,12.7483,12.7549,12.7483,12.7549,48900.0
2010-11-29 14:40:00,19.37,19.37,19.36,19.36,52900.0,12.7549,12.7549,12.7483,12.7483,52900.0
2010-11-29 14:45:00,19.36,19.36,19.34,19.34,112700.0,12.7483,12.7483,12.7351,12.7351,112700.0
2010-11-29 14:50:00,19.34,19.34,19.32,19.33,96800.0,12.7351,12.7351,12.7219,12.7285,96800.0
2010-11-29 14:55:00,19.33,19.39,19.33,19.39,57300.0,12.7285,12.768,12.7285,12.768,57300.0
2010-11-29 15:00:00,19.39,19.4,19.39,19.4,63200.0,12.768,12.7746,12.768,12.7746,63200.0
2010-11-29 15:05:00,19.4,19.4,19.4,19.4,45300.0,12.7746,12.7746,12.7746,12.7746,45300.0
2010-11-29 15:10:00,19.4,19.4,19.37,19.37,64200.0,12.7746,12.7746,12.7549,12.7549,64200.0
2010-11-29 15:15:00,19.37,19.42,19.37,19.42,32600.0,12.7549,12.7878,12.7549,12.7878,32600.0
2010-11-29 15:20:00,19.42,19.42,19.41,19.41,93400.0,12.7878,12.7878,12.7812,12.7812,93400.0
2010-11-29 15:25:00,19.42,19.43,19.41,19.43,35900.0,12.7878,12.7944,12.7812,12.7944,35900.0
2010-11-29 15:30:00,19.43,19.43,19.39,19.39,37900.0,12.7944,12.7944,12.768,12.768,37900.0
2010-11-29 15:35:00,19.4,19.42,19.4,19.41,57300.0,12.7746,12.7878,12.7746,12.7812,57300.0
2010-11-29 15:40:00,19.42,19.43,19.42,19.43,50200.0,12.7878,12.7944,12.7878,12.7944,50200.0
2010-11-29 15:45:00,19.44,19.48,19.44,19.47,164000.0,12.801,12.8273,12.801,12.8207,164000.0
2010-11-29 15:50:00,19.48,19.48,19.45,19.45,83400.0,12.8273,12.8273,12.8075,12.8075,83400.0
2010-11-29 15:55:00,19.46,19.47,19.43,19.44,207900.0,12.8141,12.8207,12.7944,12.801,207900.0
2010-11-30 09:30:00,19.25,19.34,19.24,19.31,149300.0,12.6758,12.7351,12.6693,12.7154,149300.0
2010-11-30 09:35:00,19.3,19.3,19.25,19.25,87100.0,12.7088,12.7088,12.6758,12.6758,87100.0
2010-11-30 09:40:00,19.25,19.3,19.24,19.3,190600.0,12.6758,12.7088,12.6693,12.7088,190600.0
2010-11-30 09:45:00,19.3,19.32,19.26,19.26,108900.0,12.7088,12.7219,12.6824,12.6824,108900.0
2010-11-30 09:50:00,19.26,19.26,19.25,19.26,69700.0,12.6824,12.6824,12.6758,12.6824,69700.0
2010-11-30 09:55:00,19.26,19.3,19.26,19.29,79400.0,12.6824,12.7088,12.6824,12.7022,79400.0
2010-11-30 10:00:00,19.29,19.3,19.25,19.25,157100.0,12.7022,12.7088,12.6758,12.6758,157100.0
2010-11-30 10:05:00,19.25,19.25,19.22,19.24,165300.0,12.6758,12.6758,12.6561,12.6693,165300.0
2010-11-30 10:10:00,19.24,19.3,19.22,19.3,185200.0,12.6693,12.7088,12.6561,12.7088,185200.0
2010-11-30 10:15:00,19.3,19.31,19.27,19.29,71400.0,12.7088,12.7154,12.689,12.7022,71400.0
2010-11-30 10:20:00,19.29,19.32,19.28,19.32,51000.0,12.7022,12.7219,12.6956,12.7219,51000.0
2010-11-30 10:25:00,19.32,19.33,19.3,19.33,110100.0,12.7219,12.7285,12.7088,12.7285,110100.0
2010-11-30 10:30:00,19.33,19.33,19.31,19.31,34200.0,12.7285,12.7285,12.7154,12.7154,34200.0
2010-11-30 10:35:00,19.3,19.33,19.3,19.33,79400.0,12.7088,12.7285,12.7088,12.7285,79400.0
2010-11-30 10:40:00,19.33,19.33,19.32,19.33,28200.0,12.7285,12.7285,12.7219,12.7285,28200.0
2010-11-30 10:45:00,19.33,19.33,19.29,19.31,97600.0,12.7285,12.7285,12.7022,12.7154,97600.0
2010-11-30 10:50:00,19.32,19.32,19.28,19.29,40100.0,12.7219,12.7219,12.6956,12.7022,40100.0
2010-11-30 10:55:00,19.29,19.29,19.28,19.28,31300.0,12.7022,12.7022,12.6956,12.6956,31300.0
2010-11-30 11:00:00,19.28,19.28,19.27,19.28,51800.0,12.6956,12.6956,12.689,12.6956,51800.0
2010-11-30 11:05:00,19.28,19.28,19.25,19.27,44300.0,12.6956,12.6956,12.6758,12.689,44300.0
2010-11-30 11:10:00,19.27,19.28,19.26,19.26,17300.0,12.689,12.6956,12.6824,12.6824,17300.0
2010-11-30 11:15:00,19.25,19.27,19.24,19.26,141400.0,12.6758,12.689,12.6693,12.6824,141400.0
2010-11-30 11:20:00,19.25,19.26,19.24,19.25,58600.0,12.6758,12.6824,12.6693,12.6758,58600.0
2010-11-30 11:25:00,19.25,19.25,19.24,19.24,38600.0,12.6758,12.6758,12.6693,12.6693,38600.0
2010-11-30 11:30:00,19.24,19.24,19.23,19.24,38900.0,12.6693,12.6693,12.6627,12.6693,38900.0
2010-11-30 11:35:00,19.24,19.25,19.23,19.25,73800.0,12.6693,12.6758,12.6627,12.6758,73800.0
2010-11-30 11:40:00,19.25,19.25,19.24,19.24,50600.0,12.6758,12.6758,12.6693,12.6693,50600.0
2010-11-30 11:45:00,19.25,19.25,19.23,19.23,39300.0,12.6758,12.6758,12.6627,12.6627,39300.0
2010-11-30 11:50:00,19.24,19.24,19.24,19.24,43400.0,12.6693,12.6693,12.6693,12.6693,43400.0
2010-11-30 11:55:00,19.24,19.25,19.24,19.25,48200.0,12.6693,12.6758,12.6693,12.6758,48200.0
2010-11-30 12:00:00,19.24,19.24,19.24,19.24,32900.0,12.6693,12.6693,12.6693,12.6693,32900.0
2010-11-30 12:05:00,19.24,19.25,19.24,19.25,31600.0,12.6693,12.6758,12.6693,12.6758,31600.0
2010-11-30 12:10:00,19.24,19.25,19.24,19.24,12200.0,12.6693,12.6758,12.6693,12.6693,12200.0
2010-11-30 12:15:00,19.24,19.24,19.24,19.24,0.0,12.6693,12.6693,12.6693,12.6693,0.0
2010-11-30 12:20:00,19.24,19.25,19.24,19.25,40500.0,12.6693,12.6758,12.6693,12.6758,40500.0
2010-11-30 12:25:00,19.25,19.26,19.25,19.26,36900.0,12.6758,12.6824,12.6758,12.6824,36900.0
2010-11-30 12:30:00,19.27,19.27,19.25,19.25,71600.0,12.689,12.689,12.6758,12.6758,71600.0
2010-11-30 12:35:00,19.24,19.24,19.23,19.24,39600.0,12.6693,12.6693,12.6627,12.6693,39600.0
2010-11-30 12:40:00,19.24,19.24,19.22,19.24,147500.0,12.6693,12.6693,12.6561,12.6693,147500.0
2010-11-30 12:45:00,19.24,19.24,19.23,19.23,22300.0,12.6693,12.6693,12.6627,12.6627,22300.0
2010-11-30 12:50:00,19.23,19.24,19.23,19.23,59200.0,12.6627,12.6693,12.6627,12.6627,59200.0
2010-11-30 12:55:00,19.23,19.25,19.23,19.25,33400.0,12.6627,12.6758,12.6627,12.6758,33400.0
2010-11-30 13:00:00,19.25,19.3,19.25,19.27,207100.0,12.6758,12.7088,12.6758,12.689,207100.0
2010-11-30 13:05:00,19.26,19.27,19.25,19.25,79000.0,12.6824,12.689,12.6758,12.6758,79000.0
2010-11-30 13:10:00,19.25,19.26,19.25,19.26,1400.0,12.6758,12.6824,12.6758,12.6824,1400.0
2010-11-30 13:15:00,19.25,19.26,19.25,19.26,19500.0,12.6758,12.6824,12.6758,12.6824,19500.0
2010-11-30 13:20:00,19.27,19.28,19.25,19.25,62300.0,12.689,12.6956,12.6758,12.6758,62300.0
2010-11-30 13:25:00,19.25,19.25,19.24,19.24,75200.0,12.6758,12.6758,12.6693,12.6693,75200.0
2010-11-30 13:30:00,19.25,19.25,19.23,19.24,114000.0,12.6758,12.6758,12.6627,12.6693,114000.0
2010-11-30 13:35:00,19.24,19.25,19.24,19.25,5800.0,12.6693,12.6758,12.6693,12.6758,5800.0
2010-11-30 13:40:00,19.25,19.25,19.23,19.24,31300.0,12.6758,12.6758,12.6627,12.6693,31300.0
2010-11-30 13:45:00,19.23,19.23,19.22,19.23,55900.0,12.6627,12.6627,12.6561,12.6627,55900.0
2010-11-30 13:50:00,19.23,19.24,19.22,19.24,70600.0,12.6627,12.6693,12.6561,12.6693,70600.0
2010-11-30 13:55:00,19.24,19.24,19.24,19.24,1700.0,12.6693,12.6693,12.6693,12.6693,1700.0
2010-11-30 14:00:00,19.24,19.24,19.24,19.24,56500.0,12.6693,12.6693,12.6693,12.6693,56500.0
2010-11-30 14:05:00,19.23,19.24,19.23,19.24,58000.0,12.6627,12.6693,12.6627,12.6693,58000.0
2010-11-30 14:10:00,19.25,19.25,19.24,19.24,87400.0,12.6758,12.6758,12.6693,12.6693,87400.0
2010-11-30 14:15:00,19.24,19.24,19.22,19.23,44400.0,12.6693,12.6693,12.6561,12.6627,44400.0
2010-11-30 14:20:00,19.23,19.23,19.22,19.22,16600.0,12.6627,12.6627,12.6561,12.6561,16600.0
2010-11-30 14:25:00,19.22,19.23,19.21,19.21,80500.0,12.6561,12.6627,12.6495,12.6495,80500.0
2010-11-30 14:30:00,19.21,19.22,19.2,19.2,69700.0,12.6495,12.6561,12.6429,12.6429,69700.0
2010-11-30 14:35:00,19.2,19.21,19.18,19.2,174900.0,12.6429,12.6495,12.6298,12.6429,174900.0
2010-11-30 14:40:00,19.2,19.21,19.19,19.2,87100.0,12.6429,12.6495,12.6363,12.6429,87100.0
2010-11-30 14:45:00,19.19,19.22,19.19,19.22,63900.0,12.6363,12.6561,12.6363,12.6561,63900.0
2010-11-30 14:50:00,19.22,19.22,19.19,19.2,63800.0,12.6561,12.6561,12.6363,12.6429,63800.0
2010-11-30 14:55:00,19.2,19.22,19.2,19.22,62000.0,12.6429,12.6561,12.6429,12.6561,62000.0
2010-11-30 15:00:00,19.23,19.23,19.21,19.22,42800.0,12.6627,12.6627,12.6495,12.6561,42800.0
2010-11-30 15:05:00,19.22,19.23,19.21,19.22,82900.0,12.6561,12.6627,12.6495,12.6561,82900.0
2010-11-30 15:10:00,19.23,19.23,19.22,19.23,9100.0,12.6627,12.6627,12.6561,12.6627,9100.0
2010-11-30 15:15:00,19.22,19.24,19.22,19.24,107600.0,12.6561,12.6693,12.6561,12.6693,107600.0
2010-11-30 15:20:00,19.24,19.25,19.24,19.24,21400.0,12.6693,12.6758,12.6693,12.6693,21400.0
2010-11-30 15:25:00,19.24,19.25,19.21,19.22,103600.0,12.6693,12.6758,12.6495,12.6561,103600.0
2010-11-30 15:30:00,19.22,19.24,19.22,19.24,119700.0,12.6561,12.6693,12.6561,12.6693,119700.0
2010-11-30 15:35:00,19.23,19.23,19.21,19.21,58200.0,12.6627,12.6627,12.6495,12.6495,58200.0
2010-11-30 15:40:00,19.21,19.21,19.18,19.18,82000.0,12.6495,12.6495,12.6298,12.6298,82000.0
2010-11-30 15:45:00,19.18,19.18,19.16,19.17,231300.0,12.6298,12.6298,12.6166,12.6232,231300.0
2010-11-30 15:50:00,19.16,19.18,19.14,19.17,251700.0,12.6166,12.6298,12.6034,12.6232,251700.0
2010-11-30 15:55:00,19.17,19.18,19.16,19.17,285100.0,12.6232,12.6298,12.6166,12.6232,285100.0
2010-12-01 09:30:00,19.34,19.35,19.26,19.3,229800.0,12.7351,12.7417,12.6824,12.7088,229800.0
2010-12-01 09:35:00,19.3,19.33,19.3,19.31,133700.0,12.7088,12.7285,12.7088,12.7154,133700.0
2010-12-01 09:40:00,19.31,19.34,19.28,19.34,155400.0,12.7154,12.7351,12.6956,12.7351,155400.0
2010-12-01 09:45:00,19.34,19.34,19.31,19.31,200900.0,12.7351,12.7351,12.7154,12.7154,200900.0
2010-12-01 09:50:00,19.32,19.34,19.31,19.34,142700.0,12.7219,12.7351,12.7154,12.7351,142700.0
2010-12-01 09:55:00,19.34,19.37,19.34,19.37,197300.0,12.7351,12.7549,12.7351,12.7549,197300.0
2010-12-01 10:00:00,19.37,19.38,19.32,19.33,274500.0,12.7549,12.7615,12.7219,12.7285,274500.0
2010-12-01 10:05:00,19.34,19.35,19.32,19.32,422500.0,12.7351,12.7417,12.7219,12.7219,422500.0
2010-12-01 10:10:00,19.32,19.33,19.28,19.32,412600.0,12.7219,12.7285,12.6956,12.7219,412600.0
2010-12-01 10:15:00,19.32,19.33,19.29,19.29,158700.0,12.7219,12.7285,12.7022,12.7022,158700.0
2010-12-01 10:20:00,19.3,19.31,19.3,19.31,53100.0,12.7088,12.7154,12.7088,12.7154,53100.0
2010-12-01 10:25:00,19.31,19.32,19.3,19.3,87100.0,12.7154,12.7219,12.7088,12.7088,87100.0
2010-12-01 10:30:00,19.31,19.33,19.3,19.32,248400.0,12.7154,12.7285,12.7088,12.7219,248400.0
2010-12-01 10:35:00,19.32,19.34,19.32,19.33,52900.0,12.7219,12.7351,12.7219,12.7285,52900.0
2010-12-01 10:40:00,19.33,19.34,19.31,19.32,195600.0,12.7285,12.7351,12.7154,12.7219,195600.0
2010-12-01 10:45:00,19.32,19.34,19.32,19.34,67100.0,12.7219,12.7351,12.7219,12.7351,67100.0
2010-12-01 10:50:00,19.33,19.34,19.33,19.33,43900.0,12.7285,12.7351,12.7285,12.7285,43900.0
2010-12-01 10:55:00,19.33,19.33,19.32,19.33,38100.0,12.7285,12.7285,12.7219,12.7285,38100.0
2010-12-01 11:00:00,19.33,19.33,19.31,19.32,51300.0,12.7285,12.7285,12.7154,12.7219,51300.0
2010-12-01 11:05:00,19.32,19.32,19.3,19.31,56400.0,12.7219,12.7219,12.7088,12.7154,56400.0
2010-12-01 11:10:00,19.31,19.32,19.3,19.32,176400.0,12.7154,12.7219,12.7088,12.7219,176400.0
2010-12-01 11:15:00,19.32,19.32,19.31,19.32,47000.0,12.7219,12.7219,12.7154,12.7219,47000.0
2010-12-01 11:20:00,19.31,19.31,19.3,19.3,143600.0,12.7154,12.7154,12.7088,12.7088,143600.0
2010-12-01 11:25:00,19.3,19.3,19.27,19.29,244600.0,12.7088,12.7088,12.689,12.7022,244600.0
2010-12-01 11:30:00,19.29,19.3,19.28,19.3,104900.0,12.7022,12.7088,12.6956,12.7088,104900.0
2010-12-01 11:35:00,19.3,19.31,19.28,19.3,161600.0,12.7088,12.7154,12.6956,12.7088,161600.0
2010-12-01 11:40:00,19.3,19.32,19.3,19.31,84900.0,12.7088,12.7219,12.7088,12.7154,84900.0
2010-12-01 11:45:00,19.32,19.32,19.3,19.31,74800.0,12.7219,12.7219,12.7088,12.7154,74800.0
2010-12-01 11:50:00,19.32,19.36,19.32,19.35,309900.0,12.7219,12.7483,12.7219,12.7417,309900.0
2010-12-01 11:55:00,19.35,19.38,19.35,19.38,186100.0,12.7417,12.7615,12.7417,12.7615,186100.0
2010-12-01 12:00:00,19.38,19.39,19.36,19.36,126600.0,12.7615,12.768,12.7483,12.7483,126600.0
2010-12-01 12:05:00,19.36,19.38,19.35,19.35,84400.0,12.7483,12.7615,12.7417,12.7417,84400.0
2010-12-01 12:10:00,19.36,19.36,19.33,19.33,128300.0,12.7483,12.7483,12.7285,12.7285,128300.0
2010-12-01 12:15:00,19.33,19.33,19.32,19.33,148000.0,12.7285,12.7285,12.7219,12.7285,148000.0
2010-12-01 12:20:00,19.33,19.34,19.32,19.33,106300.0,12.7285,12.7351,12.7219,12.7285,106300.0
2010-12-01 12:25:00,19.33,19.36,19.33,19.35,195300.0,12.7285,12.7483,12.7285,12.7417,195300.0
2010-12-01 12:30:00,19.35,19.38,19.34,19.35,351600.0,12.7417,12.7615,12.7351,12.7417,351600.0
2010-12-01 12:35:00,19.34,19.34,19.33,19.33,240400.0,12.7351,12.7351,12.7285,12.7285,240400.0
2010-12-01 12:40:00,19.33,19.34,19.33,19.34,160300.0,12.7285,12.7351,12.7285,12.7351,160300.0
2010-12-01 12:45:00,19.35,19.36,19.33,19.34,53500.0,12.7417,12.7483,12.7285,12.7351,53500.0
2010-12-01 12:50:00,19.34,19.35,19.33,19.34,14400.0,12.7351,12.7417,12.7285,12.7351,14400.0
2010-12-01 12:55:00,19.34,19.34,19.33,19.33,107200.0,12.7351,12.7351,12.7285,12.7285,107200.0
2010-12-01 13:00:00,19.33,19.34,19.33,19.33,3200.0,12.7285,12.7351,12.7285,12.7285,3200.0
2010-12-01 13:05:00,19.34,19.35,19.34,19.34,18700.0,12.7351,12.7417,12.7351,12.7351,18700.0
2010-12-01 13:10:00,19.34,19.34,19.34,19.34,42700.0,12.7351,12.7351,12.7351,12.7351,42700.0
2010-12-01 13:15:00,19.35,19.35,19.31,19.31,112200.0,12.7417,12.7417,12.7154,12.7154,112200.0
2010-12-01 13:20:00,19.31,19.34,19.31,19.33,48800.0,12.7154,12.7351,12.7154,12.7285,48800.0
2010-12-01 13:25:00,19.33,19.35,19.33,19.35,216200.0,12.7285,12.7417,12.7285,12.7417,216200.0
2010-12-01 13:30:00,19.35,19.38,19.34,19.34,170500.0,12.7417,12.7615,12.7351,12.7351,170500.0
2010-12-01 13:35:00,19.34,19.36,19.33,19.35,182800.0,12.7351,12.7483,12.7285,12.7417,182800.0
2010-12-01 13:40:00,19.35,19.36,19.33,19.36,184200.0,12.7417,12.7483,12.7285,12.7483,184200.0
2010-12-01 13:45:00,19.36,19.36,19.36,19.36,1300.0,12.7483,12.7483,12.7483,12.7483,1300.0
2010-12-01 13:50:00,19.35,19.36,19.34,19.34,98600.0,12.7417,12.7483,12.7351,12.7351,98600.0
2010-12-01 13:55:00,19.34,19.35,19.32,19.33,108700.0,12.7351,12.7417,12.7219,12.7285,108700.0
2010-12-01 14:00:00,19.33,19.33,19.32,19.32,5700.0,12.7285,12.7285,12.7219,12.7219,5700.0
2010-12-01 14:05:00,19.33,19.33,19.31,19.32,57700.0,12.7285,12.7285,12.7154,12.7219,57700.0
2010-12-01 14:10:00,19.32,19.33,19.31,19.33,187500.0,12.7219,12.7285,12.7154,12.7285,187500.0
2010-12-01 14:15:00,19.32,19.33,19.31,19.33,72200.0,12.7219,12.7285,12.7154,12.7285,72200.0
2010-12-01 14:20:00,19.33,19.33,19.33,19.33,13600.0,12.7285,12.7285,12.7285,12.7285,13600.0
2010-12-01 14:25:00,19.33,19.33,19.32,19.32,28400.0,12.7285,12.7285,12.7219,12.7219,28400.0
2010-12-01 14:30:00,19.33,19.34,19.33,19.34,30200.0,12.7285,12.7351,12.7285,12.7351,30200.0
2010-12-01 14:35:00,19.34,19.35,19.33,19.34,34500.0,12.7351,12.7417,12.7285,12.7351,34500.0
2010-12-01 14:40:00,19.33,19.33,19.33,19.33,37600.0,12.7285,12.7285,12.7285,12.7285,37600.0
2010-12-01 14:45:00,19.33,19.34,19.32,19.32,65700.0,12.7285,12.7351,12.7219,12.7219,65700.0
2010-12-01 14:50:00,19.33,19.33,19.32,19.33,87200.0,12.7285,12.7285,12.7219,12.7285,87200.0
2010-12-01 14:55:00,19.33,19.34,19.33,19.33,30300.0,12.7285,12.7351,12.7285,12.7285,30300.0
2010-12-01 15:00:00,19.33,19.33,19.32,19.33,147000.0,12.7285,12.7285,12.7219,12.7285,147000.0
2010-12-01 15:05:00,19.33,19.33,19.32,19.32,125600.0,12.7285,12.7285,12.7219,12.7219,125600.0
2010-12-01 15:10:00,19.33,19.33,19.31,19.31,108300.0,12.7285,12.7285,12.7154,12.7154,108300.0
2010-12-01 15:15:00,19.32,19.32,19.3,19.32,131900.0,12.7219,12.7219,12.7088,12.7219,131900.0
2010-12-01 15:20:00,19.33,19.33,19.32,19.33,124900.0,12.7285,12.7285,12.7219,12.7285,124900.0
2010-12-01 15:25:00,19.33,19.33,19.32,19.33,94000.0,12.7285,12.7285,12.7219,12.7285,94000.0
2010-12-01 15:30:00,19.33,19.33,19.32,19.33,33600.0,12.7285,12.7285,12.7219,12.7285,33600.0
2010-12-01 15:35:00,19.33,19.35,19.33,19.35,147500.0,12.7285,12.7417,12.7285,12.7417,147500.0
2010-12-01 15:40:00,19.36,19.37,19.34,19.34,167900.0,12.7483,12.7549,12.7351,12.7351,167900.0
2010-12-01 15:45:00,19.35,19.36,19.33,19.34,174300.0,12.7417,12.7483,12.7285,12.7351,174300.0
2010-12-01 15:50:00,19.34,19.34,19.31,19.31,166900.0,12.7351,12.7351,12.7154,12.7154,166900.0
2010-12-01 15:55:00,19.31,19.33,19.3,19.32,294900.0,12.7154,12.7285,12.7088,12.7219,294900.0
2010-12-02 09:30:00,19.36,19.37,19.32,19.33,142400.0,12.7483,12.7549,12.7219,12.7285,142400.0
2010-12-02 09:35:00,19.34,19.34,19.33,19.33,89900.0,12.7351,12.7351,12.7285,12.7285,89900.0
2010-12-02 09:40:00,19.33,19.37,19.33,19.33,121400.0,12.7285,12.7549,12.7285,12.7285,121400.0
2010-12-02 09:45:00,19.34,19.37,19.34,19.36,165300.0,12.7351,12.7549,12.7351,12.7483,165300.0
2010-12-02 09:50:00,19.35,19.36,19.32,19.33,106600.0,12.7417,12.7483,12.7219,12.7285,106600.0
2010-12-02 09:55:00,19.33,19.34,19.33,19.34,82300.0,12.7285,12.7351,12.7285,12.7351,82300.0
2010-12-02 10:00:00,19.35,19.38,19.35,19.37,160600.0,12.7417,12.7615,12.7417,12.7549,160600.0
2010-12-02 10:05:00,19.38,19.4,19.36,19.36,189000.0,12.7615,12.7746,12.7483,12.7483,189000.0
2010-12-02 10:10:00,19.35,19.38,19.35,19.35,256600.0,12.7417,12.7615,12.7417,12.7417,256600.0
2010-12-02 10:15:00,19.35,19.36,19.33,19.33,116100.0,12.7417,12.7483,12.7285,12.7285,116100.0
2010-12-02 10:20:00,19.33,19.34,19.33,19.34,84500.0,12.7285,12.7351,12.7285,12.7351,84500.0
2010-12-02 10:25:00,19.34,19.35,19.34,19.34,78900.0,12.7351,12.7417,12.7351,12.7351,78900.0
2010-12-02 10:30:00,19.34,19.34,19.32,19.32,138100.0,12.7351,12.7351,12.7219,12.7219,138100.0
2010-12-02 10:35:00,19.33,19.34,19.32,19.34,77100.0,12.7285,12.7351,12.7219,12.7351,77100.0
2010-12-02 10:40:00,19.34,19.36,19.33,19.36,142200.0,12.7351,12.7483,12.7285,12.7483,142200.0
2010-12-02 10:45:00,19.35,19.35,19.32,19.32,75600.0,12.7417,12.7417,12.7219,12.7219,75600.0
2010-12-02 10:50:00,19.33,19.35,19.33,19.35,168100.0,12.7285,12.7417,12.7285,12.7417,168100.0
2010-12-02 10:55:00,19.35,19.36,19.35,19.35,9700.0,12.7417,12.7483,12.7417,12.7417,9700.0
2010-12-02 11:00:00,19.35,19.36,19.33,19.34,167000.0,12.7417,12.7483,12.7285,12.7351,167000.0
2010-12-02 11:05:00,19.34,19.34,19.32,19.32,188000.0,12.7351,12.7351,12.7219,12.7219,188000.0
2010-12-02 11:10:00,19.32,19.33,19.32,19.33,16900.0,12.7219,12.7285,12.7219,12.7285,16900.0
2010-12-02 11:15:00,19.33,19.33,19.32,19.33,153100.0,12.7285,12.7285,12.7219,12.7285,153100.0
2010-12-02 11:20:00,19.33,19.33,19.32,19.33,74400.0,12.7285,12.7285,12.7219,12.7285,74400.0
2010-12-02 11:25:00,19.33,19.33,19.32,19.33,65900.0,12.7285,12.7285,12.7219,12.7285,65900.0
2010-12-02 11:30:00,19.33,19.33,19.32,19.33,94100.0,12.7285,12.7285,12.7219,12.7285,94100.0
2010-12-02 11:35:00,19.33,19.33,19.31,19.31,119400.0,12.7285,12.7285,12.7154,12.7154,119400.0
2010-12-02 11:40:00,19.31,19.32,19.3,19.3,88700.0,12.7154,12.7219,12.7088,12.7088,88700.0
2010-12-02 11:45:00,19.31,19.31,19.29,19.31,89600.0,12.7154,12.7154,12.7022,12.7154,89600.0
2010-12-02 11:50:00,19.3,19.3,19.29,19.3,138000.0,12.7088,12.7088,12.7022,12.7088,138000.0
2010-12-02 11:55:00,19.29,19.3,19.29,19.3,378300.0,12.7022,12.7088,12.7022,12.7088,378300.0
2010-12-02 12:00:00,19.29,19.29,19.27,19.27,315200.0,12.7022,12.7022,12.689,12.689,315200.0
2010-12-02 12:05:00,19.26,19.29,19.26,19.27,81800.0,12.6824,12.7022,12.6824,12.689,81800.0
2010-12-02 12:10:00,19.27,19.28,19.25,19.25,622700.0,12.689,12.6956,12.6758,12.6758,622700.0
2010-12-02 12:15:00,19.25,19.26,19.25,19.25,84600.0,12.6758,12.6824,12.6758,12.6758,84600.0
2010-12-02 12:20:00,19.24,19.24,19.23,19.23,80000.0,12.6693,12.6693,12.6627,12.6627,80000.0
2010-12-02 12:25:00,19.23,19.25,19.23,19.24,96200.0,12.6627,12.6758,12.6627,12.6693,96200.0
2010-12-02 12:30:00,19.24,19.24,19.22,19.22,120800.0,12.6693,12.6693,12.6561,12.6561,120800.0
2010-12-02 12:35:00,19.22,19.22,19.18,19.19,284000.0,12.6561,12.6561,12.6298,12.6363,284000.0
2010-12-02 12:40:00,19.19,19.2,19.19,19.2,329500.0,12.6363,12.6429,12.6363,12.6429,329500.0
2010-12-02 12:45:00,19.2,19.2,19.2,19.2,228900.0,12.6429,12.6429,12.6429,12.6429,228900.0
2010-12-02 12:50:00,19.21,19.22,19.19,19.2,219000.0,12.6495,12.6561,12.6363,12.6429,219000.0
2010-12-02 12:55:00,19.2,19.2,19.17,19.17,174800.0,12.6429,12.6429,12.6232,12.6232,174800.0
2010-12-02 13:00:00,19.17,19.19,19.17,19.18,66200.0,12.6232,12.6363,12.6232,12.6298,66200.0
2010-12-02 13:05:00,19.18,19.19,19.16,19.16,156500.0,12.6298,12.6363,12.6166,12.6166,156500.0
2010-12-02 13:10:00,19.16,19.17,19.15,19.16,138400.0,12.6166,12.6232,12.61,12.6166,138400.0
2010-12-02 13:15:00,19.16,19.16,19.15,19.16,34600.0,12.6166,12.6166,12.61,12.6166,34600.0
2010-12-02 13:20:00,19.16,19.18,19.16,19.18,232300.0,12.6166,12.6298,12.6166,12.6298,232300.0
2010-12-02 13:25:00,19.18,19.2,19.18,19.2,239800.0,12.6298,12.6429,12.6298,12.6429,239800.0
2010-12-02 13:30:00,19.19,19.21,19.17,19.2,213400.0,12.6363,12.6495,12.6232,12.6429,213400.0
2010-12-02 13:35:00,19.19,19.2,19.19,19.2,65000.0,12.6363,12.6429,12.6363,12.6429,65000.0
2010-12-02 13:40:00,19.2,19.24,19.2,19.24,342100.0,12.6429,12.6693,12.6429,12.6693,342100.0
2010-12-02 13:45:00,19.24,19.25,19.23,19.24,70100.0,12.6693,12.6758,12.6627,12.6693,70100.0
2010-12-02 13:50:00,19.24,19.24,19.23,19.23,22300.0,12.6693,12.6693,12.6627,12.6627,22300.0
2010-12-02 13:55:00,19.23,19.23,19.23,19.23,58900.0,12.6627,12.6627,12.6627,12.6627,58900.0
2010-12-02 14:00:00,19.22,19.22,19.19,19.19,89400.0,12.6561,12.6561,12.6363,12.6363,89400.0
2010-12-02 14:05:00,19.19,19.19,19.18,19.19,139400.0,12.6363,12.6363,12.6298,12.6363,139400.0
2010-12-02 14:10:00,19.2,19.2,19.2,19.2,1000.0,12.6429,12.6429,12.6429,12.6429,1000.0
2010-12-02 14:15:00,19.19,19.22,19.19,19.21,321800.0,12.6363,12.6561,12.6363,12.6495,321800.0
2010-12-02 14:20:00,19.2,19.2,19.17,19.17,336700.0,12.6429,12.6429,12.6232,12.6232,336700.0
2010-12-02 14:25:00,19.17,19.18,19.16,19.17,142300.0,12.6232,12.6298,12.6166,12.6232,142300.0
2010-12-02 14:30:00,19.17,19.17,19.16,19.17,97300.0,12.6232,12.6232,12.6166,12.6232,97300.0
2010-12-02 14:35:00,19.16,19.18,19.15,19.18,172200.0,12.6166,12.6298,12.61,12.6298,172200.0
2010-12-02 14:40:00,19.18,19.19,19.18,19.19,83800.0,12.6298,12.6363,12.6298,12.6363,83800.0
2010-12-02 14:45:00,19.18,19.19,19.17,19.17,127800.0,12.6298,12.6363,12.6232,12.6232,127800.0
2010-12-02 14:50:00,19.18,19.18,19.17,19.17,64900.0,12.6298,12.6298,12.6232,12.6232,64900.0
2010-12-02 14:55:00,19.16,19.17,19.14,19.14,292900.0,12.6166,12.6232,12.6034,12.6034,292900.0
2010-12-02 15:00:00,19.14,19.14,19.12,19.14,80900.0,12.6034,12.6034,12.5902,12.6034,80900.0
2010-12-02 15:05:00,19.14,19.17,19.14,19.17,128100.0,12.6034,12.6232,12.6034,12.6232,128100.0
2010-12-02 15:10:00,19.17,19.19,19.17,19.19,100000.0,12.6232,12.6363,12.6232,12.6363,100000.0
2010-12-02 15:15:00,19.18,19.2,19.18,19.19,111000.0,12.6298,12.6429,12.6298,12.6363,111000.0
2010-12-02 15:20:00,19.19,19.19,19.19,19.19,180000.0,12.6363,12.6363,12.6363,12.6363,180000.0
2010-12-02 15:25:00,19.19,19.2,19.19,19.2,408600.0,12.6363,12.6429,12.6363,12.6429,408600.0
2010-12-02 15:30:00,19.19,19.2,19.19,19.2,242500.0,12.6363,12.6429,12.6363,12.6429,242500.0
2010-12-02 15:35:00,19.2,19.23,19.2,19.21,437700.0,12.6429,12.6627,12.6429,12.6495,437700.0
2010-12-02 15:40:00,19.21,19.21,19.19,19.19,147100.0,12.6495,12.6495,12.6363,12.6363,147100.0
2010-12-02 15:45:00,19.19,19.2,19.18,19.2,183700.0,12.6363,12.6429,12.6298,12.6429,183700.0
2010-12-02 15:50:00,19.2,19.2,19.15,19.15,385900.0,12.6429,12.6429,12.61,12.61,385900.0
2010-12-02 15:55:00,19.16,19.22,19.16,19.21,555400.0,12.6166,12.6561,12.6166,12.6495,555400.0
2010-12-03 09:30:00,19.17,19.17,19.14,19.15,77700.0,12.6232,12.6232,12.6034,12.61,77700.0
2010-12-03 09:35:00,19.14,19.15,19.14,19.15,28200.0,12.6034,12.61,12.6034,12.61,28200.0
2010-12-03 09:40:00,19.15,19.15,19.13,19.14,128800.0,12.61,12.61,12.5968,12.6034,128800.0
2010-12-03 09:45:00,19.14,19.15,19.13,19.15,115100.0,12.6034,12.61,12.5968,12.61,115100.0
2010-12-03 09:50:00,19.14,19.14,19.12,19.13,184600.0,12.6034,12.6034,12.5902,12.5968,184600.0
2010-12-03 09:55:00,19.12,19.13,19.09,19.12,236200.0,12.5902,12.5968,12.5705,12.5902,236200.0
2010-12-03 10:00:00,19.12,19.15,19.12,19.13,187200.0,12.5902,12.61,12.5902,12.5968,187200.0
2010-12-03 10:05:00,19.14,19.16,19.13,19.13,108300.0,12.6034,12.6166,12.5968,12.5968,108300.0
2010-12-03 10:10:00,19.14,19.14,19.08,19.1,109500.0,12.6034,12.6034,12.5639,12.5771,109500.0
2010-12-03 10:15:00,19.1,19.12,19.08,19.09,78600.0,12.5771,12.5902,12.5639,12.5705,78600.0
2010-12-03 10:20:00,19.1,19.1,19.07,19.07,183700.0,12.5771,12.5771,12.5573,12.5573,183700.0
2010-12-03 10:25:00,19.07,19.07,19.01,19.02,504000.0,12.5573,12.5573,12.5178,12.5244,504000.0
2010-12-03 10:30:00,19.01,19.04,19.0,19.03,390000.0,12.5178,12.5376,12.5112,12.531,390000.0
2010-12-03 10:35:00,19.04,19.1,19.04,19.09,211800.0,12.5376,12.5771,12.5376,12.5705,211800.0
2010-12-03 10:40:00,19.09,19.12,19.08,19.08,197400.0,12.5705,12.5902,12.5639,12.5639,197400.0
2010-12-03 10:45:00,19.09,19.11,19.08,19.11,66900.0,12.5705,12.5837,12.5639,12.5837,66900.0
2010-12-03 10:50:00,19.11,19.11,19.09,19.1,61800.0,12.5837,12.5837,12.5705,12.5771,61800.0
2010-12-03 10:55:00,19.1,19.1,19.08,19.09,103400.0,12.5771,12.5771,12.5639,12.5705,103400.0
2010-12-03 11:00:00,19.09,19.11,19.09,19.1,43900.0,12.5705,12.5837,12.5705,12.5771,43900.0
2010-12-03 11:05:00,19.1,19.1,19.09,19.1,75700.0,12.5771,12.5771,12.5705,12.5771,75700.0
2010-12-03 11:10:00,19.1,19.11,19.07,19.07,126300.0,12.5771,12.5837,12.5573,12.5573,126300.0
2010-12-03 11:15:00,19.08,19.1,19.08,19.08,199500.0,12.5639,12.5771,12.5639,12.5639,199500.0
2010-12-03 11:20:00,19.09,19.09,19.08,19.09,110200.0,12.5705,12.5705,12.5639,12.5705,110200.0
2010-12-03 11:25:00,19.08,19.09,19.07,19.09,131700.0,12.5639,12.5705,12.5573,12.5705,131700.0
2010-12-03 11:30:00,19.09,19.09,19.08,19.09,50000.0,12.5705,12.5705,12.5639,12.5705,50000.0
2010-12-03 11:35:00,19.09,19.09,19.08,19.08,113400.0,12.5705,12.5705,12.5639,12.5639,113400.0
2010-12-03 11:40:00,19.08,19.08,19.06,19.06,80200.0,12.5639,12.5639,12.5507,12.5507,80200.0
2010-12-03 11:45:00,19.06,19.07,19.05,19.07,64400.0,12.5507,12.5573,12.5442,12.5573,64400.0
2010-12-03 11:50:00,19.07,19.09,19.07,19.08,37800.0,12.5573,12.5705,12.5573,12.5639,37800.0
2010-12-03 11:55:00,19.07,19.08,19.07,19.08,11100.0,12.5573,12.5639,12.5573,12.5639,11100.0
2010-12-03 12:00:00,19.08,19.09,19.08,19.09,27200.0,12.5639,12.5705,12.5639,12.5705,27200.0
2010-12-03 12:05:00,19.09,19.11,19.09,19.11,106100.0,12.5705,12.5837,12.5705,12.5837,106100.0
2010-12-03 12:10:00,19.11,19.13,19.1,19.12,105000.0,12.5837,12.5968,12.5771,12.5902,105000.0
2010-12-03 12:15:00,19.13,19.14,19.11,19.11,145000.0,12.5968,12.6034,12.5837,12.5837,145000.0
2010-12-03 12:20:00,19.1,19.1,19.08,19.08,66900.0,12.5771,12.5771,12.5639,12.5639,66900.0
2010-12-03 12:25:00,19.08,19.1,19.08,19.1,46900.0,12.5639,12.5771,12.5639,12.5771,46900.0
2010-12-03 12:30:00,19.1,19.14,19.1,19.13,45900.0,12.5771,12.6034,12.5771,12.5968,45900.0
2010-12-03 12:35:00,19.13,19.13,19.1,19.1,83900.0,12.5968,12.5968,12.5771,12.5771,83900.0
2010-12-03 12:40:00,19.11,19.13,19.11,19.13,37400.0,12.5837,12.5968,12.5837,12.5968,37400.0
2010-12-03 12:45:00,19.13,19.13,19.13,19.13,75300.0,12.5968,12.5968,12.5968,12.5968,75300.0
2010-12-03 12:50:00,19.13,19.13,19.13,19.13,1200.0,12.5968,12.5968,12.5968,12.5968,1200.0
2010-12-03 12:55:00,19.13,19.15,19.13,19.15,176900.0,12.5968,12.61,12.5968,12.61,176900.0
2010-12-03 13:00:00,19.15,19.15,19.15,19.15,21500.0,12.61,12.61,12.61,12.61,21500.0
2010-12-03 13:05:00,19.14,19.14,19.12,19.12,57900.0,12.6034,12.6034,12.5902,12.5902,57900.0
2010-12-03 13:10:00,19.13,19.16,19.13,19.15,52800.0,12.5968,12.6166,12.5968,12.61,52800.0
2010-12-03 13:15:00,19.15,19.16,19.15,19.16,74600.0,12.61,12.6166,12.61,12.6166,74600.0
2010-12-03 13:20:00,19.16,19.16,19.15,19.15,57100.0,12.6166,12.6166,12.61,12.61,57100.0
2010-12-03 13:25:00,19.15,19.16,19.13,19.14,128900.0,12.61,12.6166,12.5968,12.6034,128900.0
2010-12-03 13:30:00,19.14,19.15,19.14,19.14,66600.0,12.6034,12.61,12.6034,12.6034,66600.0
2010-12-03 13:35:00,19.15,19.15,19.15,19.15,64100.0,12.61,12.61,12.61,12.61,64100.0
2010-12-03 13:40:00,19.15,19.15,19.14,19.15,26500.0,12.61,12.61,12.6034,12.61,26500.0
2010-12-03 13:45:00,19.14,19.14,19.13,19.14,94200.0,12.6034,12.6034,12.5968,12.6034,94200.0
2010-12-03 13:50:00,19.14,19.14,19.14,19.14,15100.0,12.6034,12.6034,12.6034,12.6034,15100.0
2010-12-03 13:55:00,19.14,19.14,19.11,19.13,137500.0,12.6034,12.6034,12.5837,12.5968,137500.0
2010-12-03 14:00:00,19.13,19.14,19.13,19.14,55600.0,12.5968,12.6034,12.5968,12.6034,55600.0
2010-12-03 14:05:00,19.13,19.13,19.12,19.12,34700.0,12.5968,12.5968,12.5902,12.5902,34700.0
2010-12-03 14:10:00,19.13,19.13,19.12,19.12,2200.0,12.5968,12.5968,12.5902,12.5902,2200.0
2010-12-03 14:15:00,19.12,19.13,19.12,19.12,33200.0,12.5902,12.5968,12.5902,12.5902,33200.0
2010-12-03 14:20:00,19.11,19.11,19.09,19.11,215000.0,12.5837,12.5837,12.5705,12.5837,215000.0
2010-12-03 14:25:00,19.11,19.11,19.1,19.11,52000.0,12.5837,12.5837,12.5771,12.5837,52000.0
2010-12-03 14:30:00,19.11,19.12,19.11,19.12,37500.0,12.5837,12.5902,12.5837,12.5902,37500.0
2010-12-03 14:35:00,19.13,19.14,19.11,19.14,68600.0,12.5968,12.6034,12.5837,12.6034,68600.0
2010-12-03 14:40:00,19.14,19.14,19.13,19.14,72200.0,12.6034,12.6034,12.5968,12.6034,72200.0
2010-12-03 14:45:00,19.13,19.14,19.13,19.14,5100.0,12.5968,12.6034,12.5968,12.6034,5100.0
2010-12-03 14:50:00,19.14,19.14,19.1,19.1,74000.0,12.6034,12.6034,12.5771,12.5771,74000.0
2010-12-03 14:55:00,19.1,19.11,19.1,19.1,45800.0,12.5771,12.5837,12.5771,12.5771,45800.0
2010-12-03 15:00:00,19.1,19.11,19.1,19.11,40600.0,12.5771,12.5837,12.5771,12.5837,40600.0
2010-12-03 15:05:00,19.1,19.11,19.09,19.09,108500.0,12.5771,12.5837,12.5705,12.5705,108500.0
2010-12-03 15:10:00,19.08,19.1,19.08,19.1,128000.0,12.5639,12.5771,12.5639,12.5771,128000.0
2010-12-03 15:15:00,19.09,19.1,19.09,19.1,20400.0,12.5705,12.5771,12.5705,12.5771,20400.0
2010-12-03 15:20:00,19.1,19.1,19.09,19.1,135600.0,12.5771,12.5771,12.5705,12.5771,135600.0
2010-12-03 15:25:00,19.1,19.1,19.09,19.1,173300.0,12.5771,12.5771,12.5705,12.5771,173300.0
2010-12-03 15:30:00,19.11,19.11,19.09,19.09,113700.0,12.5837,12.5837,12.5705,12.5705,113700.0
2010-12-03 15:35:00,19.09,19.1,19.09,19.1,48800.0,12.5705,12.5771,12.5705,12.5771,48800.0
2010-12-03 15:40:00,19.09,19.1,19.07,19.08,241000.0,12.5705,12.5771,12.5573,12.5639,241000.0
2010-12-03 15:45:00,19.08,19.1,19.08,19.1,464300.0,12.5639,12.5771,12.5639,12.5771,464300.0
2010-12-03 15:50:00,19.1,19.11,19.08,19.08,310800.0,12.5771,12.5837,12.5639,12.5639,310800.0
2010-12-03 15:55:00,19.08,19.08,19.06,19.07,371700.0,12.5639,12.5639,12.5507,12.5573,371700.0
2010-12-06 09:30:00,19.31,19.32,19.28,19.32,222600.0,12.7154,12.7219,12.6956,12.7219,222600.0
2010-12-06 09:35:00,19.31,19.39,19.27,19.39,573400.0,12.7154,12.768,12.689,12.768,573400.0
2010-12-06 09:40:00,19.39,19.4,19.35,19.38,428700.0,12.768,12.7746,12.7417,12.7615,428700.0
2010-12-06 09:45:00,19.38,19.4,19.35,19.36,259700.0,12.7615,12.7746,12.7417,12.7483,259700.0
2010-12-06 09:50:00,19.36,19.36,19.31,19.33,214900.0,12.7483,12.7483,12.7154,12.7285,214900.0
2010-12-06 09:55:00,19.33,19.36,19.33,19.35,119800.0,12.7285,12.7483,12.7285,12.7417,119800.0
2010-12-06 10:00:00,19.35,19.38,19.35,19.38,179200.0,12.7417,12.7615,12.7417,12.7615,179200.0
2010-12-06 10:05:00,19.38,19.42,19.36,19.42,377300.0,12.7615,12.7878,12.7483,12.7878,377300.0
2010-12-06 10:10:00,19.41,19.44,19.4,19.44,141500.0,12.7812,12.801,12.7746,12.801,141500.0
2010-12-06 10:15:00,19.44,19.48,19.44,19.48,253900.0,12.801,12.8273,12.801,12.8273,253900.0
2010-12-06 10:20:00,19.48,19.54,19.48,19.53,248900.0,12.8273,12.8668,12.8273,12.8602,248900.0
2010-12-06 10:25:00,19.53,19.57,19.53,19.56,301600.0,12.8602,12.8866,12.8602,12.88,301600.0
2010-12-06 10:30:00,19.57,19.57,19.53,19.57,299200.0,12.8866,12.8866,12.8602,12.8866,299200.0
2010-12-06 10:35:00,19.56,19.57,19.54,19.57,166500.0,12.88,12.8866,12.8668,12.8866,166500.0
2010-12-06 10:40:00,19.58,19.6,19.57,19.58,218500.0,12.8931,12.9063,12.8866,12.8931,218500.0
2010-12-06 10:45:00,19.58,19.58,19.54,19.56,124400.0,12.8931,12.8931,12.8668,12.88,124400.0
2010-12-06 10:50:00,19.56,19.56,19.53,19.54,174600.0,12.88,12.88,12.8602,12.8668,174600.0
2010-12-06 10:55:00,19.53,19.57,19.53,19.57,112000.0,12.8602,12.8866,12.8602,12.8866,112000.0
2010-12-06 11:00:00,19.57,19.58,19.56,19.57,254800.0,12.8866,12.8931,12.88,12.8866,254800.0
2010-12-06 11:05:00,19.57,19.58,19.57,19.58,52700.0,12.8866,12.8931,12.8866,12.8931,52700.0
2010-12-06 11:10:00,19.58,19.58,19.53,19.53,111500.0,12.8931,12.8931,12.8602,12.8602,111500.0
2010-12-06 11:15:00,19.54,19.54,19.53,19.53,27000.0,12.8668,12.8668,12.8602,12.8602,27000.0
2010-12-06 11:20:00,19.53,19.54,19.53,19.53,49500.0,12.8602,12.8668,12.8602,12.8602,49500.0
2010-12-06 11:25:00,19.53,19.53,19.51,19.51,118800.0,12.8602,12.8602,12.8471,12.8471,118800.0
2010-12-06 11:30:00,19.51,19.53,19.51,19.52,32800.0,12.8471,12.8602,12.8471,12.8536,32800.0
2010-12-06 11:35:00,19.52,19.53,19.48,19.48,126300.0,12.8536,12.8602,12.8273,12.8273,126300.0
2010-12-06 11:40:00,19.49,19.5,19.48,19.5,69100.0,12.8339,12.8405,12.8273,12.8405,69100.0
2010-12-06 11:45:00,19.5,19.52,19.5,19.5,78300.0,12.8405,12.8536,12.8405,12.8405,78300.0
2010-12-06 11:50:00,19.5,19.53,19.5,19.53,18500.0,12.8405,12.8602,12.8405,12.8602,18500.0
2010-12-06 11:55:00,19.53,19.54,19.5,19.5,144300.0,12.8602,12.8668,12.8405,12.8405,144300.0
2010-12-06 12:00:00,19.5,19.5,19.48,19.48,159800.0,12.8405,12.8405,12.8273,12.8273,159800.0
2010-12-06 12:05:00,19.49,19.49,19.47,19.47,124300.0,12.8339,12.8339,12.8207,12.8207,124300.0
2010-12-06 12:10:00,19.48,19.49,19.48,19.49,114700.0,12.8273,12.8339,12.8273,12.8339,114700.0
2010-12-06 12:15:00,19.49,19.5,19.49,19.5,51700.0,12.8339,12.8405,12.8339,12.8405,51700.0
2010-12-06 12:20:00,19.49,19.49,19.49,19.49,55100.0,12.8339,12.8339,12.8339,12.8339,55100.0
2010-12-06 12:25:00,19.49,19.49,19.47,19.47,33700.0,12.8339,12.8339,12.8207,12.8207,33700.0
2010-12-06 12:30:00,19.48,19.5,19.48,19.5,32600.0,12.8273,12.8405,12.8273,12.8405,32600.0
2010-12-06 12:35:00,19.5,19.5,19.49,19.49,43200.0,12.8405,12.8405,12.8339,12.8339,43200.0
2010-12-06 12:40:00,19.49,19.49,19.48,19.48,32200.0,12.8339,12.8339,12.8273,12.8273,32200.0
2010-12-06 12:45:00,19.48,19.49,19.48,19.48,15100.0,12.8273,12.8339,12.8273,12.8273,15100.0
2010-12-06 12:50:00,19.49,19.5,19.49,19.5,78700.0,12.8339,12.8405,12.8339,12.8405,78700.0
2010-12-06 12:55:00,19.5,19.5,19.5,19.5,26000.0,12.8405,12.8405,12.8405,12.8405,26000.0
2010-12-06 13:00:00,19.5,19.51,19.5,19.51,62000.0,12.8405,12.8471,12.8405,12.8471,62000.0
2010-12-06 13:05:00,19.5,19.51,19.5,19.5,114400.0,12.8405,12.8471,12.8405,12.8405,114400.0
2010-12-06 13:10:00,19.49,19.49,19.49,19.49,2000.0,12.8339,12.8339,12.8339,12.8339,2000.0
2010-12-06 13:15:00,19.49,19.49,19.49,19.49,14500.0,12.8339,12.8339,12.8339,12.8339,14500.0
2010-12-06 13:20:00,19.49,19.49,19.49,19.49,1200.0,12.8339,12.8339,12.8339,12.8339,1200.0
2010-12-06 13:25:00,19.49,19.53,19.49,19.52,91800.0,12.8339,12.8602,12.8339,12.8536,91800.0
2010-12-06 13:30:00,19.53,19.56,19.53,19.55,96100.0,12.8602,12.88,12.8602,12.8734,96100.0
2010-12-06 13:35:00,19.55,19.58,19.55,19.57,124900.0,12.8734,12.8931,12.8734,12.8866,124900.0
2010-12-06 13:40:00,19.56,19.56,19.53,19.54,51200.0,12.88,12.88,12.8602,12.8668,51200.0
2010-12-06 13:45:00,19.54,19.55,19.53,19.54,38000.0,12.8668,12.8734,12.8602,12.8668,38000.0
2010-12-06 13:50:00,19.55,19.55,19.55,19.55,900.0,12.8734,12.8734,12.8734,12.8734,900.0
2010-12-06 13:55:00,19.55,19.55,19.55,19.55,5100.0,12.8734,12.8734,12.8734,12.8734,5100.0
2010-12-06 14:00:00,19.54,19.54,19.51,19.52,88400.0,12.8668,12.8668,12.8471,12.8536,88400.0
2010-12-06 14:05:00,19.53,19.54,19.53,19.54,44000.0,12.8602,12.8668,12.8602,12.8668,44000.0
2010-12-06 14:10:00,19.53,19.53,19.53,19.53,7600.0,12.8602,12.8602,12.8602,12.8602,7600.0
2010-12-06 14:15:00,19.53,19.53,19.51,19.51,66600.0,12.8602,12.8602,12.8471,12.8471,66600.0
2010-12-06 14:20:00,19.5,19.51,19.5,19.51,5000.0,12.8405,12.8471,12.8405,12.8471,5000.0
2010-12-06 14:25:00,19.5,19.51,19.49,19.49,25700.0,12.8405,12.8471,12.8339,12.8339,25700.0
2010-12-06 14:30:00,19.5,19.52,19.5,19.52,64700.0,12.8405,12.8536,12.8405,12.8536,64700.0
2010-12-06 14:35:00,19.53,19.54,19.53,19.53,39000.0,12.8602,12.8668,12.8602,12.8602,39000.0
2010-12-06 14:40:00,19.53,19.53,19.51,19.51,60900.0,12.8602,12.8602,12.8471,12.8471,60900.0
2010-12-06 14:45:00,19.51,19.53,19.51,19.53,45900.0,12.8471,12.8602,12.8471,12.8602,45900.0
2010-12-06 14:50:00,19.53,19.53,19.5,19.5,91100.0,12.8602,12.8602,12.8405,12.8405,91100.0
2010-12-06 14:55:00,19.51,19.51,19.49,19.49,59400.0,12.8471,12.8471,12.8339,12.8339,59400.0
2010-12-06 15:00:00,19.5,19.5,19.5,19.5,50300.0,12.8405,12.8405,12.8405,12.8405,50300.0
2010-12-06 15:05:00,19.5,19.52,19.49,19.52,110700.0,12.8405,12.8536,12.8339,12.8536,110700.0
2010-12-06 15:10:00,19.51,19.52,19.51,19.51,43000.0,12.8471,12.8536,12.8471,12.8471,43000.0
2010-12-06 15:15:00,19.51,19.51,19.5,19.51,88900.0,12.8471,12.8471,12.8405,12.8471,88900.0
2010-12-06 15:20:00,19.51,19.52,19.51,19.51,30700.0,12.8471,12.8536,12.8471,12.8471,30700.0
2010-12-06 15:25:00,19.52,19.52,19.5,19.5,56400.0,12.8536,12.8536,12.8405,12.8405,56400.0
2010-12-06 15:30:00,19.5,19.5,19.47,19.47,131200.0,12.8405,12.8405,12.8207,12.8207,131200.0
2010-12-06 15:35:00,19.47,19.48,19.47,19.48,60400.0,12.8207,12.8273,12.8207,12.8273,60400.0
2010-12-06 15:40:00,19.48,19.5,19.48,19.5,119100.0,12.8273,12.8405,12.8273,12.8405,119100.0
2010-12-06 15:45:00,19.5,19.5,19.48,19.49,153300.0,12.8405,12.8405,12.8273,12.8339,153300.0
2010-12-06 15:50:00,19.49,19.49,19.42,19.43,160000.0,12.8339,12.8339,12.7878,12.7944,160000.0
2010-12-06 15:55:00,19.42,19.44,19.42,19.42,355500.0,12.7878,12.801,12.7878,12.7878,355500.0
2010-12-07 09:30:00,19.7,19.7,19.65,19.68,608300.0,12.9722,12.9722,12.9392,12.959,608300.0
2010-12-07 09:35:00,19.68,19.68,19.64,19.66,431100.0,12.959,12.959,12.9327,12.9458,431100.0
2010-12-07 09:40:00,19.66,19.66,19.64,19.65,187700.0,12.9458,12.9458,12.9327,12.9392,187700.0
2010-12-07 09:45:00,19.64,19.64,19.61,19.62,336100.0,12.9327,12.9327,12.9129,12.9195,336100.0
2010-12-07 09:50:00,19.61,19.62,19.56,19.56,214800.0,12.9129,12.9195,12.88,12.88,214800.0
2010-12-07 09:55:00,19.56,19.6,19.53,19.58,211800.0,12.88,12.9063,12.8602,12.8931,211800.0
2010-12-07 10:00:00,19.58,19.58,19.54,19.57,94700.0,12.8931,12.8931,12.8668,12.8866,94700.0
2010-12-07 10:05:00,19.58,19.58,19.56,19.56,62400.0,12.8931,12.8931,12.88,12.88,62400.0
2010-12-07 10:10:00,19.56,19.58,19.54,19.57,94300.0,12.88,12.8931,12.8668,12.8866,94300.0
2010-12-07 10:15:00,19.57,19.57,19.56,19.57,124100.0,12.8866,12.8866,12.88,12.8866,124100.0
2010-12-07 10:20:00,19.57,19.6,19.57,19.6,158000.0,12.8866,12.9063,12.8866,12.9063,158000.0
2010-12-07 10:25:00,19.6,19.6,19.57,19.58,129000.0,12.9063,12.9063,12.8866,12.8931,129000.0
2010-12-07 10:30:00,19.58,19.58,19.56,19.56,43900.0,12.8931,12.8931,12.88,12.88,43900.0
2010-12-07 10:35:00,19.56,19.56,19.52,19.52,101000.0,12.88,12.88,12.8536,12.8536,101000.0
2010-12-07 10:40:00,19.53,19.55,19.52,19.53,107900.0,12.8602,12.8734,12.8536,12.8602,107900.0
2010-12-07 10:45:00,19.52,19.54,19.52,19.54,97600.0,12.8536,12.8668,12.8536,12.8668,97600.0
2010-12-07 10:50:00,19.55,19.56,19.55,19.56,42600.0,12.8734,12.88,12.8734,12.88,42600.0
2010-12-07 10:55:00,19.56,19.56,19.54,19.55,53500.0,12.88,12.88,12.8668,12.8734,53500.0
2010-12-07 11:00:00,19.55,19.56,19.53,19.55,312000.0,12.8734,12.88,12.8602,12.8734,312000.0
2010-12-07 11:05:00,19.55,19.55,19.51,19.51,219000.0,12.8734,12.8734,12.8471,12.8471,219000.0
2010-12-07 11:10:00,19.51,19.52,19.51,19.51,23300.0,12.8471,12.8536,12.8471,12.8471,23300.0
2010-12-07 11:15:00,19.52,19.52,19.51,19.51,109800.0,12.8536,12.8536,12.8471,12.8471,109800.0
2010-12-07 11:20:00,19.51,19.52,19.51,19.51,5600.0,12.8471,12.8536,12.8471,12.8471,5600.0
2010-12-07 11:25:00,19.51,19.52,19.5,19.52,281400.0,12.8471,12.8536,12.8405,12.8536,281400.0
2010-12-07 11:30:00,19.51,19.52,19.5,19.51,200300.0,12.8471,12.8536,12.8405,12.8471,200300.0
2010-12-07 11:35:00,19.51,19.51,19.5,19.5,44700.0,12.8471,12.8471,12.8405,12.8405,44700.0
2010-12-07 11:40:00,19.5,19.51,19.49,19.51,138900.0,12.8405,12.8471,12.8339,12.8471,138900.0
2010-12-07 11:45:00,19.51,19.52,19.51,19.52,14000.0,12.8471,12.8536,12.8471,12.8536,14000.0
2010-12-07 11:50:00,19.51,19.54,19.51,19.53,98600.0,12.8471,12.8668,12.8471,12.8602,98600.0
2010-12-07 11:55:00,19.52,19.53,19.51,19.51,13500.0,12.8536,12.8602,12.8471,12.8471,13500.0
2010-12-07 12:00:00,19.51,19.52,19.51,19.51,10400.0,12.8471,12.8536,12.8471,12.8471,10400.0
2010-12-07 12:05:00,19.51,19.52,19.5,19.51,65000.0,12.8471,12.8536,12.8405,12.8471,65000.0
2010-12-07 12:10:00,19.51,19.52,19.51,19.51,19800.0,12.8471,12.8536,12.8471,12.8471,19800.0
2010-12-07 12:15:00,19.52,19.53,19.52,19.52,55800.0,12.8536,12.8602,12.8536,12.8536,55800.0
2010-12-07 12:20:00,19.53,19.54,19.53,19.54,73100.0,12.8602,12.8668,12.8602,12.8668,73100.0
2010-12-07 12:25:00,19.54,19.57,19.54,19.57,31500.0,12.8668,12.8866,12.8668,12.8866,31500.0
2010-12-07 12:30:00,19.57,19.58,19.57,19.57,25500.0,12.8866,12.8931,12.8866,12.8866,25500.0
2010-12-07 12:35:00,19.58,19.58,19.56,19.56,35000.0,12.8931,12.8931,12.88,12.88,35000.0
2010-12-07 12:40:00,19.56,19.56,19.56,19.56,1700.0,12.88,12.88,12.88,12.88,1700.0
2010-12-07 12:45:00,19.56,19.56,19.56,19.56,0.0,12.88,12.88,12.88,12.88,0.0
2010-12-07 12:50:00,19.56,19.56,19.56,19.56,400.0,12.88,12.88,12.88,12.88,400.0
2010-12-07 12:55:00,19.56,19.56,19.56,19.56,22200.0,12.88,12.88,12.88,12.88,22200.0
2010-12-07 13:00:00,19.57,19.57,19.56,19.57,18700.0,12.8866,12.8866,12.88,12.8866,18700.0
2010-12-07 13:05:00,19.57,19.57,19.56,19.57,13500.0,12.8866,12.8866,12.88,12.8866,13500.0
2010-12-07 13:10:00,19.57,19.57,19.54,19.56,119100.0,12.8866,12.8866,12.8668,12.88,119100.0
2010-12-07 13:15:00,19.56,19.56,19.56,19.56,15600.0,12.88,12.88,12.88,12.88,15600.0
2010-12-07 13:20:00,19.56,19.56,19.55,19.56,6600.0,12.88,12.88,12.8734,12.88,6600.0
2010-12-07 13:25:00,19.56,19.56,19.53,19.54,69800.0,12.88,12.88,12.8602,12.8668,69800.0
2010-12-07 13:30:00,19.53,19.53,19.51,19.51,34200.0,12.8602,12.8602,12.8471,12.8471,34200.0
2010-12-07 13:35:00,19.51,19.52,19.51,19.52,3600.0,12.8471,12.8536,12.8471,12.8536,3600.0
2010-12-07 13:40:00,19.51,19.52,19.51,19.52,134200.0,12.8471,12.8536,12.8471,12.8536,134200.0
2010-12-07 13:45:00,19.52,19.54,19.52,19.54,18700.0,12.8536,12.8668,12.8536,12.8668,18700.0
2010-12-07 13:50:00,19.55,19.56,19.54,19.55,68100.0,12.8734,12.88,12.8668,12.8734,68100.0
2010-12-07 13:55:00,19.56,19.56,19.55,19.55,41600.0,12.88,12.88,12.8734,12.8734,41600.0
2010-12-07 14:00:00,19.55,19.55,19.55,19.55,6000.0,12.8734,12.8734,12.8734,12.8734,6000.0
2010-12-07 14:05:00,19.55,19.55,19.55,19.55,3400.0,12.8734,12.8734,12.8734,12.8734,3400.0
2010-12-07 14:10:00,19.55,19.55,19.51,19.51,116700.0,12.8734,12.8734,12.8471,12.8471,116700.0
2010-12-07 14:15:00,19.51,19.52,19.51,19.52,139600.0,12.8471,12.8536,12.8471,12.8536,139600.0
2010-12-07 14:20:00,19.51,19.53,19.51,19.53,61500.0,12.8471,12.8602,12.8471,12.8602,61500.0
2010-12-07 14:25:00,19.53,19.55,19.53,19.55,49300.0,12.8602,12.8734,12.8602,12.8734,49300.0
2010-12-07 14:30:00,19.55,19.55,19.53,19.54,184500.0,12.8734,12.8734,12.8602,12.8668,184500.0
2010-12-07 14:35:00,19.54,19.55,19.52,19.53,152300.0,12.8668,12.8734,12.8536,12.8602,152300.0
2010-12-07 14:40:00,19.52,19.53,19.51,19.51,12300.0,12.8536,12.8602,12.8471,12.8471,12300.0
2010-12-07 14:45:00,19.51,19.52,19.51,19.52,42700.0,12.8471,12.8536,12.8471,12.8536,42700.0
2010-12-07 14:50:00,19.51,19.51,19.49,19.5,82800.0,12.8471,12.8471,12.8339,12.8405,82800.0
2010-12-07 14:55:00,19.5,19.5,19.45,19.45,267200.0,12.8405,12.8405,12.8075,12.8075,267200.0
2010-12-07 15:00:00,19.45,19.47,19.44,19.44,118400.0,12.8075,12.8207,12.801,12.801,118400.0
2010-12-07 15:05:00,19.44,19.47,19.43,19.47,211100.0,12.801,12.8207,12.7944,12.8207,211100.0
2010-12-07 15:10:00,19.45,19.47,19.45,19.46,58200.0,12.8075,12.8207,12.8075,12.8141,58200.0
2010-12-07 15:15:00,19.47,19.47,19.41,19.43,118600.0,12.8207,12.8207,12.7812,12.7944,118600.0
2010-12-07 15:20:00,19.43,19.44,19.41,19.42,260700.0,12.7944,12.801,12.7812,12.7878,260700.0
2010-12-07 15:25:00,19.41,19.45,19.41,19.44,148100.0,12.7812,12.8075,12.7812,12.801,148100.0
2010-12-07 15:30:00,19.44,19.44,19.42,19.42,62000.0,12.801,12.801,12.7878,12.7878,62000.0
2010-12-07 15:35:00,19.42,19.45,19.42,19.45,207400.0,12.7878,12.8075,12.7878,12.8075,207400.0
2010-12-07 15:40:00,19.45,19.45,19.4,19.41,141100.0,12.8075,12.8075,12.7746,12.7812,141100.0
2010-12-07 15:45:00,19.4,19.42,19.38,19.4,276600.0,12.7746,12.7878,12.7615,12.7746,276600.0
2010-12-07 15:50:00,19.4,19.42,19.36,19.36,332200.0,12.7746,12.7878,12.7483,12.7483,332200.0
2010-12-07 15:55:00,19.36,19.4,19.36,19.38,434900.0,12.7483,12.7746,12.7483,12.7615,434900.0
2010-12-08 09:30:00,19.37,19.45,19.37,19.42,121200.0,12.7549,12.8075,12.7549,12.7878,121200.0
2010-12-08 09:35:00,19.42,19.42,19.36,19.39,213900.0,12.7878,12.7878,12.7483,12.768,213900.0
2010-12-08 09:40:00,19.39,19.42,19.39,19.42,81100.0,12.768,12.7878,12.768,12.7878,81100.0
2010-12-08 09:45:00,19.41,19.43,19.41,19.41,93000.0,12.7812,12.7944,12.7812,12.7812,93000.0
2010-12-08 09:50:00,19.42,19.42,19.41,19.42,29900.0,12.7878,12.7878,12.7812,12.7878,29900.0
2010-12-08 09:55:00,19.41,19.41,19.38,19.39,112600.0,12.7812,12.7812,12.7615,12.768,112600.0
2010-12-08 10:00:00,19.39,19.39,19.35,19.36,78900.0,12.768,12.768,12.7417,12.7483,78900.0
2010-12-08 10:05:00,19.35,19.38,19.33,19.34,122500.0,12.7417,12.7615,12.7285,12.7351,122500.0
2010-12-08 10:10:00,19.34,19.34,19.31,19.33,77200.0,12.7351,12.7351,12.7154,12.7285,77200.0
2010-12-08 10:15:00,19.34,19.35,19.33,19.35,62400.0,12.7351,12.7417,12.7285,12.7417,62400.0
2010-12-08 10:20:00,19.34,19.39,19.33,19.39,113100.0,12.7351,12.768,12.7285,12.768,113100.0
2010-12-08 10:25:00,19.39,19.4,19.38,19.39,19400.0,12.768,12.7746,12.7615,12.768,19400.0
2010-12-08 10:30:00,19.39,19.39,19.37,19.37,67300.0,12.768,12.768,12.7549,12.7549,67300.0
2010-12-08 10:35:00,19.36,19.36,19.33,19.34,53500.0,12.7483,12.7483,12.7285,12.7351,53500.0
2010-12-08 10:40:00,19.34,19.39,19.33,19.39,182100.0,12.7351,12.768,12.7285,12.768,182100.0
2010-12-08 10:45:00,19.4,19.4,19.39,19.4,43700.0,12.7746,12.7746,12.768,12.7746,43700.0
2010-12-08 10:50:00,19.4,19.4,19.35,19.37,305200.0,12.7746,12.7746,12.7417,12.7549,305200.0
2010-12-08 10:55:00,19.37,19.39,19.37,19.38,105700.0,12.7549,12.768,12.7549,12.7615,105700.0
2010-12-08 11:00:00,19.38,19.38,19.33,19.35,205200.0,12.7615,12.7615,12.7285,12.7417,205200.0
2010-12-08 11:05:00,19.35,19.38,19.35,19.37,131200.0,12.7417,12.7615,12.7417,12.7549,131200.0
2010-12-08 11:10:00,19.36,19.38,19.36,19.38,83500.0,12.7483,12.7615,12.7483,12.7615,83500.0
2010-12-08 11:15:00,19.38,19.38,19.35,19.35,50800.0,12.7615,12.7615,12.7417,12.7417,50800.0
2010-12-08 11:20:00,19.35,19.35,19.33,19.34,60500.0,12.7417,12.7417,12.7285,12.7351,60500.0
2010-12-08 11:25:00,19.33,19.34,19.33,19.34,17700.0,12.7285,12.7351,12.7285,12.7351,17700.0
2010-12-08 11:30:00,19.33,19.33,19.33,19.33,400.0,12.7285,12.7285,12.7285,12.7285,400.0
2010-12-08 11:35:00,19.34,19.34,19.33,19.33,36200.0,12.7351,12.7351,12.7285,12.7285,36200.0
2010-12-08 11:40:00,19.32,19.33,19.32,19.33,6200.0,12.7219,12.7285,12.7219,12.7285,6200.0
2010-12-08 11:45:00,19.33,19.35,19.33,19.35,43100.0,12.7285,12.7417,12.7285,12.7417,43100.0
2010-12-08 11:50:00,19.35,19.35,19.34,19.35,59400.0,12.7417,12.7417,12.7351,12.7417,59400.0
2010-12-08 11:55:00,19.35,19.35,19.33,19.33,33900.0,12.7417,12.7417,12.7285,12.7285,33900.0
2010-12-08 12:00:00,19.33,19.33,19.33,19.33,600.0,12.7285,12.7285,12.7285,12.7285,600.0
2010-12-08 12:05:00,19.33,19.35,19.33,19.35,31700.0,12.7285,12.7417,12.7285,12.7417,31700.0
2010-12-08 12:10:00,19.34,19.34,19.34,19.34,6300.0,12.7351,12.7351,12.7351,12.7351,6300.0
2010-12-08 12:15:00,19.34,19.35,19.33,19.33,147600.0,12.7351,12.7417,12.7285,12.7285,147600.0
2010-12-08 12:20:00,19.33,19.33,19.33,19.33,11100.0,12.7285,12.7285,12.7285,12.7285,11100.0
2010-12-08 12:25:00,19.33,19.33,19.33,19.33,23100.0,12.7285,12.7285,12.7285,12.7285,23100.0
2010-12-08 12:30:00,19.33,19.33,19.32,19.33,19300.0,12.7285,12.7285,12.7219,12.7285,19300.0
2010-12-08 12:35:00,19.33,19.33,19.33,19.33,2700.0,12.7285,12.7285,12.7285,12.7285,2700.0
2010-12-08 12:40:00,19.33,19.33,19.33,19.33,35600.0,12.7285,12.7285,12.7285,12.7285,35600.0
2010-12-08 12:45:00,19.33,19.33,19.32,19.33,10300.0,12.7285,12.7285,12.7219,12.7285,10300.0
2010-12-08 12:50:00,19.33,19.33,19.33,19.33,4300.0,12.7285,12.7285,12.7285,12.7285,4300.0
2010-12-08 12:55:00,19.33,19.33,19.32,19.32,12800.0,12.7285,12.7285,12.7219,12.7219,12800.0
2010-12-08 13:00:00,19.33,19.35,19.33,19.35,82400.0,12.7285,12.7417,12.7285,12.7417,82400.0
2010-12-08 13:05:00,19.35,19.36,19.34,19.34,47600.0,12.7417,12.7483,12.7351,12.7351,47600.0
2010-12-08 13:10:00,19.34,19.35,19.34,19.34,36100.0,12.7351,12.7417,12.7351,12.7351,36100.0
2010-12-08 13:15:00,19.34,19.34,19.33,19.33,34200.0,12.7351,12.7351,12.7285,12.7285,34200.0
2010-12-08 13:20:00,19.33,19.33,19.33,19.33,1400.0,12.7285,12.7285,12.7285,12.7285,1400.0
2010-12-08 13:25:00,19.33,19.33,19.33,19.33,18300.0,12.7285,12.7285,12.7285,12.7285,18300.0
2010-12-08 13:30:00,19.33,19.33,19.33,19.33,100.0,12.7285,12.7285,12.7285,12.7285,100.0
2010-12-08 13:35:00,19.33,19.34,19.33,19.34,49700.0,12.7285,12.7351,12.7285,12.7351,49700.0
2010-12-08 13:40:00,19.34,19.36,19.34,19.35,49100.0,12.7351,12.7483,12.7351,12.7417,49100.0
2010-12-08 13:45:00,19.35,19.35,19.35,19.35,24800.0,12.7417,12.7417,12.7417,12.7417,24800.0
2010-12-08 13:50:00,19.34,19.34,19.34,19.34,14500.0,12.7351,12.7351,12.7351,12.7351,14500.0
2010-12-08 13:55:00,19.34,19.34,19.33,19.33,900.0,12.7351,12.7351,12.7285,12.7285,900.0
2010-12-08 14:00:00,19.33,19.33,19.33,19.33,100.0,12.7285,12.7285,12.7285,12.7285,100.0
2010-12-08 14:05:00,19.33,19.33,19.33,19.33,300.0,12.7285,12.7285,12.7285,12.7285,300.0
2010-12-08 14:10:00,19.33,19.34,19.33,19.34,17900.0,12.7285,12.7351,12.7285,12.7351,17900.0
2010-12-08 14:15:00,19.34,19.34,19.34,19.34,11200.0,12.7351,12.7351,12.7351,12.7351,11200.0
2010-12-08 14:20:00,19.34,19.35,19.34,19.35,5700.0,12.7351,12.7417,12.7351,12.7417,5700.0
2010-12-08 14:25:00,19.34,19.34,19.33,19.33,81100.0,12.7351,12.7351,12.7285,12.7285,81100.0
2010-12-08 14:30:00,19.33,19.34,19.33,19.34,15400.0,12.7285,12.7351,12.7285,12.7351,15400.0
2010-12-08 14:35:00,19.34,19.37,19.34,19.36,119100.0,12.7351,12.7549,12.7351,12.7483,119100.0
2010-12-08 14:40:00,19.36,19.36,19.34,19.34,168500.0,12.7483,12.7483,12.7351,12.7351,168500.0
2010-12-08 14:45:00,19.34,19.35,19.34,19.34,20500.0,12.7351,12.7417,12.7351,12.7351,20500.0
2010-12-08 14:50:00,19.34,19.35,19.33,19.34,40000.0,12.7351,12.7417,12.7285,12.7351,40000.0
2010-12-08 14:55:00,19.34,19.34,19.33,19.33,66600.0,12.7351,12.7351,12.7285,12.7285,66600.0
2010-12-08 15:00:00,19.33,19.34,19.33,19.34,10600.0,12.7285,12.7351,12.7285,12.7351,10600.0
2010-12-08 15:05:00,19.34,19.34,19.34,19.34,300.0,12.7351,12.7351,12.7351,12.7351,300.0
2010-12-08 15:10:00,19.34,19.34,19.33,19.33,23100.0,12.7351,12.7351,12.7285,12.7285,23100.0
2010-12-08 15:15:00,19.33,19.33,19.33,19.33,15600.0,12.7285,12.7285,12.7285,12.7285,15600.0
2010-12-08 15:20:00,19.33,19.33,19.33,19.33,55700.0,12.7285,12.7285,12.7285,12.7285,55700.0
2010-12-08 15:25:00,19.33,19.34,19.33,19.33,61600.0,12.7285,12.7351,12.7285,12.7285,61600.0
2010-12-08 15:30:00,19.33,19.35,19.33,19.34,67000.0,12.7285,12.7417,12.7285,12.7351,67000.0
2010-12-08 15:35:00,19.34,19.34,19.33,19.33,46900.0,12.7351,12.7351,12.7285,12.7285,46900.0
2010-12-08 15:40:00,19.33,19.33,19.33,19.33,66900.0,12.7285,12.7285,12.7285,12.7285,66900.0
2010-12-08 15:45:00,19.33,19.34,19.33,19.33,117900.0,12.7285,12.7351,12.7285,12.7285,117900.0
2010-12-08 15:50:00,19.34,19.35,19.34,19.34,145500.0,12.7351,12.7417,12.7351,12.7351,145500.0
2010-12-08 15:55:00,19.34,19.35,19.34,19.34,142100.0,12.7351,12.7417,12.7351,12.7351,142100.0
2010-12-09 09:30:00,19.48,19.49,19.4,19.41,120000.0,12.8273,12.8339,12.7746,12.7812,120000.0
2010-12-09 09:35:00,19.41,19.44,19.4,19.4,140600.0,12.7812,12.801,12.7746,12.7746,140600.0
2010-12-09 09:40:00,19.4,19.41,19.39,19.4,50300.0,12.7746,12.7812,12.768,12.7746,50300.0
2010-12-09 09:45:00,19.41,19.48,19.4,19.48,201700.0,12.7812,12.8273,12.7746,12.8273,201700.0
2010-12-09 09:50:00,19.47,19.59,19.47,19.59,614200.0,12.8207,12.8997,12.8207,12.8997,614200.0
2010-12-09 09:55:00,19.59,19.65,19.56,19.61,641500.0,12.8997,12.9392,12.88,12.9129,641500.0
2010-12-09 10:00:00,19.61,19.65,19.61,19.62,436600.0,12.9129,12.9392,12.9129,12.9195,436600.0
2010-12-09 10:05:00,19.63,19.64,19.61,19.64,167100.0,12.9261,12.9327,12.9129,12.9327,167100.0
2010-12-09 10:10:00,19.64,19.64,19.57,19.59,237800.0,12.9327,12.9327,12.8866,12.8997,237800.0
2010-12-09 10:15:00,19.59,19.61,19.58,19.61,169700.0,12.8997,12.9129,12.8931,12.9129,169700.0
2010-12-09 10:20:00,19.61,19.61,19.57,19.58,169200.0,12.9129,12.9129,12.8866,12.8931,169200.0
2010-12-09 10:25:00,19.58,19.59,19.57,19.59,98100.0,12.8931,12.8997,12.8866,12.8997,98100.0
2010-12-09 10:30:00,19.59,19.6,19.59,19.6,88000.0,12.8997,12.9063,12.8997,12.9063,88000.0
2010-12-09 10:35:00,19.6,19.61,19.6,19.6,49700.0,12.9063,12.9129,12.9063,12.9063,49700.0
2010-12-09 10:40:00,19.59,19.59,19.58,19.58,108900.0,12.8997,12.8997,12.8931,12.8931,108900.0
2010-12-09 10:45:00,19.58,19.58,19.56,19.56,75200.0,12.8931,12.8931,12.88,12.88,75200.0
2010-12-09 10:50:00,19.56,19.58,19.53,19.57,236200.0,12.88,12.8931,12.8602,12.8866,236200.0
2010-12-09 10:55:00,19.56,19.56,19.51,19.54,257300.0,12.88,12.88,12.8471,12.8668,257300.0
2010-12-09 11:00:00,19.55,19.59,19.55,19.59,251300.0,12.8734,12.8997,12.8734,12.8997,251300.0
2010-12-09 11:05:00,19.59,19.59,19.58,19.59,74400.0,12.8997,12.8997,12.8931,12.8997,74400.0
2010-12-09 11:10:00,19.59,19.6,19.55,19.57,101000.0,12.8997,12.9063,12.8734,12.8866,101000.0
2010-12-09 11:15:00,19.57,19.57,19.55,19.55,63500.0,12.8866,12.8866,12.8734,12.8734,63500.0
2010-12-09 11:20:00,19.54,19.54,19.52,19.54,65600.0,12.8668,12.8668,12.8536,12.8668,65600.0
2010-12-09 11:25:00,19.54,19.56,19.53,19.53,130200.0,12.8668,12.88,12.8602,12.8602,130200.0
2010-12-09 11:30:00,19.53,19.54,19.53,19.53,25900.0,12.8602,12.8668,12.8602,12.8602,25900.0
2010-12-09 11:35:00,19.54,19.56,19.54,19.56,38400.0,12.8668,12.88,12.8668,12.88,38400.0
2010-12-09 11:40:00,19.56,19.56,19.55,19.56,1800.0,12.88,12.88,12.8734,12.88,1800.0
2010-12-09 11:45:00,19.55,19.57,19.55,19.57,91100.0,12.8734,12.8866,12.8734,12.8866,91100.0
2010-12-09 11:50:00,19.57,19.57,19.56,19.56,88400.0,12.8866,12.8866,12.88,12.88,88400.0
2010-12-09 11:55:00,19.57,19.6,19.56,19.6,76400.0,12.8866,12.9063,12.88,12.9063,76400.0
2010-12-09 12:00:00,19.6,19.65,19.6,19.65,157800.0,12.9063,12.9392,12.9063,12.9392,157800.0
2010-12-09 12:05:00,19.65,19.65,19.64,19.65,49800.0,12.9392,12.9392,12.9327,12.9392,49800.0
2010-12-09 12:10:00,19.65,19.67,19.65,19.66,119500.0,12.9392,12.9524,12.9392,12.9458,119500.0
2010-12-09 12:15:00,19.67,19.67,19.64,19.65,113400.0,12.9524,12.9524,12.9327,12.9392,113400.0
2010-12-09 12:20:00,19.66,19.68,19.66,19.67,102500.0,12.9458,12.959,12.9458,12.9524,102500.0
2010-12-09 12:25:00,19.67,19.68,19.67,19.67,4100.0,12.9524,12.959,12.9524,12.9524,4100.0
2010-12-09 12:30:00,19.67,19.67,19.66,19.67,79500.0,12.9524,12.9524,12.9458,12.9524,79500.0
2010-12-09 12:35:00,19.67,19.67,19.67,19.67,7600.0,12.9524,12.9524,12.9524,12.9524,7600.0
2010-12-09 12:40:00,19.67,19.67,19.67,19.67,12200.0,12.9524,12.9524,12.9524,12.9524,12200.0
2010-12-09 12:45:00,19.67,19.69,19.67,19.69,158900.0,12.9524,12.9656,12.9524,12.9656,158900.0
2010-12-09 12:50:00,19.68,19.7,19.68,19.69,50200.0,12.959,12.9722,12.959,12.9656,50200.0
2010-12-09 12:55:00,19.68,19.68,19.68,19.68,18300.0,12.959,12.959,12.959,12.959,18300.0
2010-12-09 13:00:00,19.67,19.69,19.67,19.67,65600.0,12.9524,12.9656,12.9524,12.9524,65600.0
2010-12-09 13:05:00,19.67,19.73,19.67,19.73,228000.0,12.9524,12.9919,12.9524,12.9919,228000.0
2010-12-09 13:10:00,19.72,19.73,19.72,19.73,48900.0,12.9853,12.9919,12.9853,12.9919,48900.0
2010-12-09 13:15:00,19.73,19.73,19.73,19.73,16400.0,12.9919,12.9919,12.9919,12.9919,16400.0
2010-12-09 13:20:00,19.73,19.74,19.72,19.74,175700.0,12.9919,12.9985,12.9853,12.9985,175700.0
2010-12-09 13:25:00,19.74,19.76,19.73,19.76,177700.0,12.9985,13.0117,12.9919,13.0117,177700.0
2010-12-09 13:30:00,19.76,19.81,19.76,19.8,331400.0,13.0117,13.0446,13.0117,13.038,331400.0
2010-12-09 13:35:00,19.8,19.8,19.75,19.75,76200.0,13.038,13.038,13.0051,13.0051,76200.0
2010-12-09 13:40:00,19.76,19.78,19.75,19.77,98200.0,13.0117,13.0248,13.0051,13.0183,98200.0
2010-12-09 13:45:00,19.77,19.79,19.76,19.79,125400.0,13.0183,13.0314,13.0117,13.0314,125400.0
2010-12-09 13:50:00,19.78,19.8,19.78,19.8,171100.0,13.0248,13.038,13.0248,13.038,171100.0
2010-12-09 13:55:00,19.8,19.81,19.75,19.78,403300.0,13.038,13.0446,13.0051,13.0248,403300.0
2010-12-09 14:00:00,19.78,19.78,19.76,19.76,115100.0,13.0248,13.0248,13.0117,13.0117,115100.0
2010-12-09 14:05:00,19.77,19.77,19.75,19.75,99500.0,13.0183,13.0183,13.0051,13.0051,99500.0
2010-12-09 14:10:00,19.75,19.75,19.73,19.74,104100.0,13.0051,13.0051,12.9919,12.9985,104100.0
2010-12-09 14:15:00,19.75,19.75,19.75,19.75,67600.0,13.0051,13.0051,13.0051,13.0051,67600.0
2010-12-09 14:20:00,19.75,19.75,19.74,19.75,13600.0,13.0051,13.0051,12.9985,13.0051,13600.0
2010-12-09 14:25:00,19.75,19.75,19.74,19.74,8800.0,13.0051,13.0051,12.9985,12.9985,8800.0
2010-12-09 14:30:00,19.74,19.74,19.71,19.71,78300.0,12.9985,12.9985,12.9788,12.9788,78300.0
2010-12-09 14:35:00,19.71,19.74,19.71,19.73,138600.0,12.9788,12.9985,12.9788,12.9919,138600.0
2010-12-09 14:40:00,19.74,19.75,19.73,19.75,188000.0,12.9985,13.0051,12.9919,13.0051,188000.0
2010-12-09 14:45:00,19.75,19.76,19.75,19.76,47600.0,13.0051,13.0117,13.0051,13.0117,47600.0
2010-12-09 14:50:00,19.75,19.75,19.75,19.75,52700.0,13.0051,13.0051,13.0051,13.0051,52700.0
2010-12-09 14:55:00,19.75,19.76,19.75,19.76,45400.0,13.0051,13.0117,13.0051,13.0117,45400.0
2010-12-09 15:00:00,19.76,19.77,19.76,19.77,83500.0,13.0117,13.0183,13.0117,13.0183,83500.0
2010-12-09 15:05:00,19.78,19.79,19.77,19.78,36500.0,13.0248,13.0314,13.0183,13.0248,36500.0
2010-12-09 15:10:00,19.79,19.81,19.77,19.81,214600.0,13.0314,13.0446,13.0183,13.0446,214600.0
2010-12-09 15:15:00,19.8,19.82,19.8,19.81,109700.0,13.038,13.0512,13.038,13.0446,109700.0
2010-12-09 15:20:00,19.81,19.81,19.76,19.76,95700.0,13.0446,13.0446,13.0117,13.0117,95700.0
2010-12-09 15:25:00,19.76,19.8,19.76,19.77,140500.0,13.0117,13.038,13.0117,13.0183,140500.0
2010-12-09 15:30:00,19.77,19.77,19.75,19.76,94400.0,13.0183,13.0183,13.0051,13.0117,94400.0
2010-12-09 15:35:00,19.76,19.77,19.76,19.76,28000.0,13.0117,13.0183,13.0117,13.0117,28000.0
2010-12-09 15:40:00,19.76,19.8,19.76,19.78,171000.0,13.0117,13.038,13.0117,13.0248,171000.0
2010-12-09 15:45:00,19.78,19.8,19.78,19.79,169600.0,13.0248,13.038,13.0248,13.0314,169600.0
2010-12-09 15:50:00,19.78,19.78,19.73,19.73,216400.0,13.0248,13.0248,12.9919,12.9919,216400.0
2010-12-09 15:55:00,19.73,19.73,19.69,19.7,458200.0,12.9919,12.9919,12.9656,12.9722,458200.0
2010-12-10 09:30:00,19.74,19.75,19.57,19.63,478500.0,12.9985,13.0051,12.8866,12.9261,478500.0
2010-12-10 09:35:00,19.63,19.65,19.62,19.64,98600.0,12.9261,12.9392,12.9195,12.9327,98600.0
2010-12-10 09:40:00,19.65,19.65,19.6,19.6,135300.0,12.9392,12.9392,12.9063,12.9063,135300.0
2010-12-10 09:45:00,19.6,19.61,19.57,19.61,198100.0,12.9063,12.9129,12.8866,12.9129,198100.0
2010-12-10 09:50:00,19.61,19.62,19.59,19.6,118300.0,12.9129,12.9195,12.8997,12.9063,118300.0
2010-12-10 09:55:00,19.6,19.65,19.59,19.63,156400.0,12.9063,12.9392,12.8997,12.9261,156400.0
2010-12-10 10:00:00,19.63,19.63,19.59,19.59,116300.0,12.9261,12.9261,12.8997,12.8997,116300.0
2010-12-10 10:05:00,19.59,19.59,19.55,19.55,127800.0,12.8997,12.8997,12.8734,12.8734,127800.0
2010-12-10 10:10:00,19.56,19.56,19.52,19.56,151800.0,12.88,12.88,12.8536,12.88,151800.0
2010-12-10 10:15:00,19.56,19.56,19.53,19.54,77900.0,12.88,12.88,12.8602,12.8668,77900.0
2010-12-10 10:20:00,19.55,19.57,19.54,19.54,62300.0,12.8734,12.8866,12.8668,12.8668,62300.0
2010-12-10 10:25:00,19.54,19.56,19.53,19.55,50700.0,12.8668,12.88,12.8602,12.8734,50700.0
2010-12-10 10:30:00,19.55,19.56,19.52,19.52,52300.0,12.8734,12.88,12.8536,12.8536,52300.0
2010-12-10 10:35:00,19.52,19.55,19.51,19.54,82600.0,12.8536,12.8734,12.8471,12.8668,82600.0
2010-12-10 10:40:00,19.54,19.56,19.52,19.56,69700.0,12.8668,12.88,12.8536,12.88,69700.0
2010-12-10 10:45:00,19.56,19.61,19.56,19.61,53900.0,12.88,12.9129,12.88,12.9129,53900.0
2010-12-10 10:50:00,19.61,19.62,19.59,19.61,133700.0,12.9129,12.9195,12.8997,12.9129,133700.0
2010-12-10 10:55:00,19.61,19.62,19.58,19.58,138500.0,12.9129,12.9195,12.8931,12.8931,138500.0
2010-12-10 11:00:00,19.57,19.6,19.56,19.59,84000.0,12.8866,12.9063,12.88,12.8997,84000.0
2010-12-10 11:05:00,19.59,19.6,19.59,19.59,15400.0,12.8997,12.9063,12.8997,12.8997,15400.0
2010-12-10 11:10:00,19.59,19.62,19.59,19.61,40000.0,12.8997,12.9195,12.8997,12.9129,40000.0
2010-12-10 11:15:00,19.61,19.61,19.61,19.61,2100.0,12.9129,12.9129,12.9129,12.9129,2100.0
2010-12-10 11:20:00,19.61,19.62,19.58,19.59,142700.0,12.9129,12.9195,12.8931,12.8997,142700.0
2010-12-10 11:25:00,19.59,19.6,19.59,19.6,25000.0,12.8997,12.9063,12.8997,12.9063,25000.0
2010-12-10 11:30:00,19.59,19.59,19.57,19.58,41400.0,12.8997,12.8997,12.8866,12.8931,41400.0
2010-12-10 11:35:00,19.58,19.58,19.56,19.56,44000.0,12.8931,12.8931,12.88,12.88,44000.0
2010-12-10 11:40:00,19.56,19.56,19.54,19.54,71900.0,12.88,12.88,12.8668,12.8668,71900.0
2010-12-10 11:45:00,19.55,19.56,19.54,19.56,56600.0,12.8734,12.88,12.8668,12.88,56600.0
2010-12-10 11:50:00,19.56,19.57,19.55,19.57,26200.0,12.88,12.8866,12.8734,12.8866,26200.0
2010-12-10 11:55:00,19.57,19.63,19.56,19.63,60800.0,12.8866,12.9261,12.88,12.9261,60800.0
2010-12-10 12:00:00,19.63,19.63,19.6,19.61,65100.0,12.9261,12.9261,12.9063,12.9129,65100.0
2010-12-10 12:05:00,19.61,19.61,19.6,19.61,40700.0,12.9129,12.9129,12.9063,12.9129,40700.0
2010-12-10 12:10:00,19.62,19.64,19.62,19.64,35300.0,12.9195,12.9327,12.9195,12.9327,35300.0
2010-12-10 12:15:00,19.64,19.64,19.63,19.63,22500.0,12.9327,12.9327,12.9261,12.9261,22500.0
2010-12-10 12:20:00,19.63,19.63,19.63,19.63,4800.0,12.9261,12.9261,12.9261,12.9261,4800.0
2010-12-10 12:25:00,19.63,19.64,19.62,19.63,22500.0,12.9261,12.9327,12.9195,12.9261,22500.0
2010-12-10 12:30:00,19.63,19.65,19.63,19.65,37800.0,12.9261,12.9392,12.9261,12.9392,37800.0
2010-12-10 12:35:00,19.65,19.66,19.64,19.66,90100.0,12.9392,12.9458,12.9327,12.9458,90100.0
2010-12-10 12:40:00,19.66,19.67,19.65,19.65,26900.0,12.9458,12.9524,12.9392,12.9392,26900.0
2010-12-10 12:45:00,19.66,19.69,19.66,19.68,24500.0,12.9458,12.9656,12.9458,12.959,24500.0
2010-12-10 12:50:00,19.68,19.68,19.66,19.66,16900.0,12.959,12.959,12.9458,12.9458,16900.0
2010-12-10 12:55:00,19.67,19.67,19.67,19.67,16200.0,12.9524,12.9524,12.9524,12.9524,16200.0
2010-12-10 13:00:00,19.67,19.68,19.66,19.68,45300.0,12.9524,12.959,12.9458,12.959,45300.0
2010-12-10 13:05:00,19.68,19.68,19.65,19.65,60000.0,12.959,12.959,12.9392,12.9392,60000.0
2010-12-10 13:10:00,19.65,19.65,19.64,19.64,39100.0,12.9392,12.9392,12.9327,12.9327,39100.0
2010-12-10 13:15:00,19.64,19.66,19.64,19.65,37800.0,12.9327,12.9458,12.9327,12.9392,37800.0
2010-12-10 13:20:00,19.66,19.67,19.66,19.67,15300.0,12.9458,12.9524,12.9458,12.9524,15300.0
2010-12-10 13:25:00,19.67,19.67,19.65,19.65,52500.0,12.9524,12.9524,12.9392,12.9392,52500.0
2010-12-10 13:30:00,19.65,19.65,19.65,19.65,9100.0,12.9392,12.9392,12.9392,12.9392,9100.0
2010-12-10 13:35:00,19.64,19.65,19.64,19.65,54800.0,12.9327,12.9392,12.9327,12.9392,54800.0
2010-12-10 13:40:00,19.64,19.64,19.64,19.64,34300.0,12.9327,12.9327,12.9327,12.9327,34300.0
2010-12-10 13:45:00,19.64,19.67,19.64,19.67,91000.0,12.9327,12.9524,12.9327,12.9524,91000.0
2010-12-10 13:50:00,19.67,19.67,19.65,19.65,23300.0,12.9524,12.9524,12.9392,12.9392,23300.0
2010-12-10 13:55:00,19.65,19.66,19.65,19.66,7300.0,12.9392,12.9458,12.9392,12.9458,7300.0
2010-12-10 14:00:00,19.66,19.66,19.65,19.65,5000.0,12.9458,12.9458,12.9392,12.9392,5000.0
2010-12-10 14:05:00,19.66,19.67,19.65,19.67,108100.0,12.9458,12.9524,12.9392,12.9524,108100.0
2010-12-10 14:10:00,19.67,19.68,19.67,19.68,67700.0,12.9524,12.959,12.9524,12.959,67700.0
2010-12-10 14:15:00,19.68,19.69,19.68,19.68,23100.0,12.959,12.9656,12.959,12.959,23100.0
2010-12-10 14:20:00,19.68,19.72,19.68,19.71,89300.0,12.959,12.9853,12.959,12.9788,89300.0
2010-12-10 14:25:00,19.72,19.73,19.72,19.72,96100.0,12.9853,12.9919,12.9853,12.9853,96100.0
2010-12-10 14:30:00,19.72,19.74,19.71,19.73,88400.0,12.9853,12.9985,12.9788,12.9919,88400.0
2010-12-10 14:35:00,19.73,19.75,19.73,19.75,69900.0,12.9919,13.0051,12.9919,13.0051,69900.0
2010-12-10 14:40:00,19.74,19.75,19.74,19.74,31400.0,12.9985,13.0051,12.9985,12.9985,31400.0
2010-12-10 14:45:00,19.74,19.74,19.71,19.71,64000.0,12.9985,12.9985,12.9788,12.9788,64000.0
2010-12-10 14:50:00,19.72,19.72,19.71,19.72,10400.0,12.9853,12.9853,12.9788,12.9853,10400.0
2010-12-10 14:55:00,19.71,19.72,19.71,19.72,12400.0,12.9788,12.9853,12.9788,12.9853,12400.0
2010-12-10 15:00:00,19.72,19.72,19.71,19.72,9800.0,12.9853,12.9853,12.9788,12.9853,9800.0
2010-12-10 15:05:00,19.72,19.72,19.69,19.69,126700.0,12.9853,12.9853,12.9656,12.9656,126700.0
2010-12-10 15:10:00,19.69,19.7,19.66,19.67,270100.0,12.9656,12.9722,12.9458,12.9524,270100.0
2010-12-10 15:15:00,19.66,19.67,19.66,19.66,210800.0,12.9458,12.9524,12.9458,12.9458,210800.0
2010-12-10 15:20:00,19.66,19.67,19.66,19.66,18200.0,12.9458,12.9524,12.9458,12.9458,18200.0
2010-12-10 15:25:00,19.67,19.7,19.66,19.69,233300.0,12.9524,12.9722,12.9458,12.9656,233300.0
2010-12-10 15:30:00,19.69,19.72,19.69,19.71,140600.0,12.9656,12.9853,12.9656,12.9788,140600.0
2010-12-10 15:35:00,19.71,19.71,19.7,19.7,71400.0,12.9788,12.9788,12.9722,12.9722,71400.0
2010-12-10 15:40:00,19.7,19.7,19.69,19.69,25100.0,12.9722,12.9722,12.9656,12.9656,25100.0
2010-12-10 15:45:00,19.69,19.7,19.67,19.67,108800.0,12.9656,12.9722,12.9524,12.9524,108800.0
2010-12-10 15:50:00,19.68,19.72,19.68,19.72,192600.0,12.959,12.9853,12.959,12.9853,192600.0
2010-12-10 15:55:00,19.72,19.72,19.69,19.7,275300.0,12.9853,12.9853,12.9656,12.9722,275300.0
2010-12-13 09:30:00,19.84,19.91,19.81,19.9,569500.0,13.0644,13.1104,13.0446,13.1039,569500.0
2010-12-13 09:35:00,19.9,19.9,19.84,19.85,418900.0,13.1039,13.1039,13.0644,13.0709,418900.0
2010-12-13 09:40:00,19.85,19.86,19.84,19.85,104200.0,13.0709,13.0775,13.0644,13.0709,104200.0
2010-12-13 09:45:00,19.85,19.88,19.85,19.88,118900.0,13.0709,13.0907,13.0709,13.0907,118900.0
2010-12-13 09:50:00,19.89,19.89,19.86,19.86,85000.0,13.0973,13.0973,13.0775,13.0775,85000.0
2010-12-13 09:55:00,19.86,19.87,19.84,19.86,188600.0,13.0775,13.0841,13.0644,13.0775,188600.0
2010-12-13 10:00:00,19.86,19.89,19.86,19.89,135900.0,13.0775,13.0973,13.0775,13.0973,135900.0
2010-12-13 10:05:00,19.89,19.89,19.88,19.88,68200.0,13.0973,13.0973,13.0907,13.0907,68200.0
2010-12-13 10:10:00,19.89,19.9,19.88,19.89,124200.0,13.0973,13.1039,13.0907,13.0973,124200.0
2010-12-13 10:15:00,19.89,19.92,19.88,19.91,112800.0,13.0973,13.117,13.0907,13.1104,112800.0
2010-12-13 10:20:00,19.91,19.92,19.89,19.89,108600.0,13.1104,13.117,13.0973,13.0973,108600.0
2010-12-13 10:25:00,19.9,19.9,19.89,19.89,43800.0,13.1039,13.1039,13.0973,13.0973,43800.0
2010-12-13 10:30:00,19.89,19.9,19.89,19.9,2900.0,13.0973,13.1039,13.0973,13.1039,2900.0
2010-12-13 10:35:00,19.9,19.9,19.85,19.87,87700.0,13.1039,13.1039,13.0709,13.0841,87700.0
2010-12-13 10:40:00,19.86,19.87,19.85,19.85,91100.0,13.0775,13.0841,13.0709,13.0709,91100.0
2010-12-13 10:45:00,19.85,19.88,19.85,19.87,91200.0,13.0709,13.0907,13.0709,13.0841,91200.0
2010-12-13 10:50:00,19.88,19.88,19.87,19.88,13500.0,13.0907,13.0907,13.0841,13.0907,13500.0
2010-12-13 10:55:00,19.88,19.88,19.88,19.88,55000.0,13.0907,13.0907,13.0907,13.0907,55000.0
2010-12-13 11:00:00,19.88,19.88,19.86,19.86,35900.0,13.0907,13.0907,13.0775,13.0775,35900.0
2010-12-13 11:05:00,19.86,19.86,19.86,19.86,10500.0,13.0775,13.0775,13.0775,13.0775,10500.0
2010-12-13 11:10:00,19.86,19.86,19.84,19.84,54000.0,13.0775,13.0775,13.0644,13.0644,54000.0
2010-12-13 11:15:00,19.84,19.85,19.84,19.85,26100.0,13.0644,13.0709,13.0644,13.0709,26100.0
2010-12-13 11:20:00,19.85,19.85,19.83,19.83,106800.0,13.0709,13.0709,13.0578,13.0578,106800.0
2010-12-13 11:25:00,19.83,19.83,19.81,19.81,137200.0,13.0578,13.0578,13.0446,13.0446,137200.0
2010-12-13 11:30:00,19.82,19.82,19.79,19.79,69000.0,13.0512,13.0512,13.0314,13.0314,69000.0
2010-12-13 11:35:00,19.79,19.79,19.78,19.78,33000.0,13.0314,13.0314,13.0248,13.0248,33000.0
2010-12-13 11:40:00,19.78,19.8,19.78,19.79,47500.0,13.0248,13.038,13.0248,13.0314,47500.0
2010-12-13 11:45:00,19.8,19.8,19.79,19.79,77100.0,13.038,13.038,13.0314,13.0314,77100.0
2010-12-13 11:50:00,19.78,19.8,19.78,19.8,67500.0,13.0248,13.038,13.0248,13.038,67500.0
2010-12-13 11:55:00,19.8,19.81,19.79,19.81,171100.0,13.038,13.0446,13.0314,13.0446,171100.0
2010-12-13 12:00:00,19.81,19.82,19.8,19.8,64700.0,13.0446,13.0512,13.038,13.038,64700.0
2010-12-13 12:05:00,19.8,19.8,19.79,19.8,32200.0,13.038,13.038,13.0314,13.038,32200.0
2010-12-13 12:10:00,19.79,19.81,19.79,19.81,26300.0,13.0314,13.0446,13.0314,13.0446,26300.0
2010-12-13 12:15:00,19.81,19.82,19.81,19.81,21800.0,13.0446,13.0512,13.0446,13.0446,21800.0
2010-12-13 12:20:00,19.82,19.82,19.81,19.81,34500.0,13.0512,13.0512,13.0446,13.0446,34500.0
2010-12-13 12:25:00,19.8,19.81,19.8,19.81,4000.0,13.038,13.0446,13.038,13.0446,4000.0
2010-12-13 12:30:00,19.81,19.81,19.81,19.81,10800.0,13.0446,13.0446,13.0446,13.0446,10800.0
2010-12-13 12:35:00,19.8,19.8,19.79,19.8,15800.0,13.038,13.038,13.0314,13.038,15800.0
2010-12-13 12:40:00,19.8,19.82,19.8,19.82,79300.0,13.038,13.0512,13.038,13.0512,79300.0
2010-12-13 12:45:00,19.81,19.81,19.8,19.8,39200.0,13.0446,13.0446,13.038,13.038,39200.0
2010-12-13 12:50:00,19.8,19.8,19.8,19.8,100.0,13.038,13.038,13.038,13.038,100.0
2010-12-13 12:55:00,19.8,19.81,19.8,19.8,57400.0,13.038,13.0446,13.038,13.038,57400.0
2010-12-13 13:00:00,19.8,19.8,19.79,19.8,36100.0,13.038,13.038,13.0314,13.038,36100.0
2010-12-13 13:05:00,19.8,19.8,19.8,19.8,1700.0,13.038,13.038,13.038,13.038,1700.0
2010-12-13 13:10:00,19.8,19.81,19.8,19.81,40000.0,13.038,13.0446,13.038,13.0446,40000.0
2010-12-13 13:15:00,19.81,19.81,19.8,19.8,32000.0,13.0446,13.0446,13.038,13.038,32000.0
2010-12-13 13:20:00,19.8,19.81,19.78,19.78,64600.0,13.038,13.0446,13.0248,13.0248,64600.0
2010-12-13 13:25:00,19.78,19.79,19.77,19.77,22700.0,13.0248,13.0314,13.0183,13.0183,22700.0
2010-12-13 13:30:00,19.77,19.77,19.77,19.77,16600.0,13.0183,13.0183,13.0183,13.0183,16600.0
2010-12-13 13:35:00,19.77,19.77,19.77,19.77,36200.0,13.0183,13.0183,13.0183,13.0183,36200.0
2010-12-13 13:40:00,19.77,19.77,19.77,19.77,10000.0,13.0183,13.0183,13.0183,13.0183,10000.0
2010-12-13 13:45:00,19.77,19.77,19.75,19.75,34100.0,13.0183,13.0183,13.0051,13.0051,34100.0
2010-12-13 13:50:00,19.75,19.77,19.75,19.77,13800.0,13.0051,13.0183,13.0051,13.0183,13800.0
2010-12-13 13:55:00,19.76,19.77,19.76,19.77,16100.0,13.0117,13.0183,13.0117,13.0183,16100.0
2010-12-13 14:00:00,19.78,19.78,19.76,19.76,37100.0,13.0248,13.0248,13.0117,13.0117,37100.0
2010-12-13 14:05:00,19.76,19.76,19.75,19.76,57900.0,13.0117,13.0117,13.0051,13.0117,57900.0
2010-12-13 14:10:00,19.75,19.75,19.73,19.74,72600.0,13.0051,13.0051,12.9919,12.9985,72600.0
2010-12-13 14:15:00,19.74,19.75,19.72,19.72,126300.0,12.9985,13.0051,12.9853,12.9853,126300.0
2010-12-13 14:20:00,19.72,19.73,19.71,19.73,37100.0,12.9853,12.9919,12.9788,12.9919,37100.0
2010-12-13 14:25:00,19.73,19.73,19.72,19.72,9200.0,12.9919,12.9919,12.9853,12.9853,9200.0
2010-12-13 14:30:00,19.73,19.73,19.72,19.73,78200.0,12.9919,12.9919,12.9853,12.9919,78200.0
2010-12-13 14:35:00,19.73,19.73,19.72,19.72,5300.0,12.9919,12.9919,12.9853,12.9853,5300.0
2010-12-13 14:40:00,19.72,19.72,19.71,19.72,22700.0,12.9853,12.9853,12.9788,12.9853,22700.0
2010-12-13 14:45:00,19.72,19.72,19.7,19.71,99300.0,12.9853,12.9853,12.9722,12.9788,99300.0
2010-12-13 14:50:00,19.71,19.71,19.67,19.67,118300.0,12.9788,12.9788,12.9524,12.9524,118300.0
2010-12-13 14:55:00,19.67,19.67,19.66,19.66,138600.0,12.9524,12.9524,12.9458,12.9458,138600.0
2010-12-13 15:00:00,19.66,19.67,19.66,19.67,49600.0,12.9458,12.9524,12.9458,12.9524,49600.0
2010-12-13 15:05:00,19.67,19.68,19.63,19.63,280400.0,12.9524,12.959,12.9261,12.9261,280400.0
2010-12-13 15:10:00,19.62,19.62,19.6,19.61,96300.0,12.9195,12.9195,12.9063,12.9129,96300.0
2010-12-13 15:15:00,19.61,19.64,19.61,19.64,96400.0,12.9129,12.9327,12.9129,12.9327,96400.0
2010-12-13 15:20:00,19.64,19.65,19.64,19.64,47900.0,12.9327,12.9392,12.9327,12.9327,47900.0
2010-12-13 15:25:00,19.64,19.65,19.64,19.65,53300.0,12.9327,12.9392,12.9327,12.9392,53300.0
2010-12-13 15:30:00,19.65,19.66,19.63,19.63,126400.0,12.9392,12.9458,12.9261,12.9261,126400.0
2010-12-13 15:35:00,19.63,19.64,19.61,19.64,112500.0,12.9261,12.9327,12.9129,12.9327,112500.0
2010-12-13 15:40:00,19.64,19.64,19.61,19.61,108400.0,12.9327,12.9327,12.9129,12.9129,108400.0
2010-12-13 15:45:00,19.61,19.61,19.59,19.59,100400.0,12.9129,12.9129,12.8997,12.8997,100400.0
2010-12-13 15:50:00,19.59,19.61,19.59,19.61,70100.0,12.8997,12.9129,12.8997,12.9129,70100.0
2010-12-13 15:55:00,19.61,19.61,19.56,19.57,188900.0,12.9129,12.9129,12.88,12.8866,188900.0
2010-12-14 09:30:00,19.65,19.66,19.61,19.66,131300.0,12.9392,12.9458,12.9129,12.9458,131300.0
2010-12-14 09:35:00,19.67,19.72,19.67,19.68,89200.0,12.9524,12.9853,12.9524,12.959,89200.0
2010-12-14 09:40:00,19.68,19.69,19.68,19.69,54600.0,12.959,12.9656,12.959,12.9656,54600.0
2010-12-14 09:45:00,19.69,19.7,19.67,19.69,92400.0,12.9656,12.9722,12.9524,12.9656,92400.0
2010-12-14 09:50:00,19.69,19.69,19.67,19.68,77700.0,12.9656,12.9656,12.9524,12.959,77700.0
2010-12-14 09:55:00,19.69,19.71,19.68,19.7,257000.0,12.9656,12.9788,12.959,12.9722,257000.0
2010-12-14 10:00:00,19.71,19.78,19.71,19.78,263600.0,12.9788,13.0248,12.9788,13.0248,263600.0
2010-12-14 10:05:00,19.77,19.79,19.77,19.78,127300.0,13.0183,13.0314,13.0183,13.0248,127300.0
2010-12-14 10:10:00,19.79,19.85,19.79,19.85,254600.0,13.0314,13.0709,13.0314,13.0709,254600.0
2010-12-14 10:15:00,19.84,19.87,19.84,19.84,157300.0,13.0644,13.0841,13.0644,13.0644,157300.0
2010-12-14 10:20:00,19.84,19.84,19.79,19.79,214500.0,13.0644,13.0644,13.0314,13.0314,214500.0
2010-12-14 10:25:00,19.78,19.84,19.78,19.83,71900.0,13.0248,13.0644,13.0248,13.0578,71900.0
2010-12-14 10:30:00,19.83,19.84,19.81,19.84,67200.0,13.0578,13.0644,13.0446,13.0644,67200.0
2010-12-14 10:35:00,19.84,19.84,19.82,19.82,57100.0,13.0644,13.0644,13.0512,13.0512,57100.0
2010-12-14 10:40:00,19.83,19.83,19.8,19.8,89300.0,13.0578,13.0578,13.038,13.038,89300.0
2010-12-14 10:45:00,19.8,19.83,19.8,19.82,149000.0,13.038,13.0578,13.038,13.0512,149000.0
2010-12-14 10:50:00,19.82,19.83,19.81,19.83,57200.0,13.0512,13.0578,13.0446,13.0578,57200.0
2010-12-14 10:55:00,19.82,19.82,19.79,19.79,34900.0,13.0512,13.0512,13.0314,13.0314,34900.0
2010-12-14 11:00:00,19.8,19.82,19.79,19.82,69800.0,13.038,13.0512,13.0314,13.0512,69800.0
2010-12-14 11:05:00,19.81,19.82,19.79,19.81,45100.0,13.0446,13.0512,13.0314,13.0446,45100.0
2010-12-14 11:10:00,19.81,19.81,19.78,19.8,50100.0,13.0446,13.0446,13.0248,13.038,50100.0
2010-12-14 11:15:00,19.81,19.83,19.81,19.81,81800.0,13.0446,13.0578,13.0446,13.0446,81800.0
2010-12-14 11:20:00,19.81,19.81,19.79,19.79,8400.0,13.0446,13.0446,13.0314,13.0314,8400.0
2010-12-14 11:25:00,19.79,19.8,19.79,19.79,54900.0,13.0314,13.038,13.0314,13.0314,54900.0
2010-12-14 11:30:00,19.8,19.8,19.79,19.79,200.0,13.038,13.038,13.0314,13.0314,200.0
2010-12-14 11:35:00,19.8,19.82,19.8,19.81,43500.0,13.038,13.0512,13.038,13.0446,43500.0
2010-12-14 11:40:00,19.81,19.81,19.8,19.8,81100.0,13.0446,13.0446,13.038,13.038,81100.0
2010-12-14 11:45:00,19.81,19.81,19.77,19.78,38500.0,13.0446,13.0446,13.0183,13.0248,38500.0
2010-12-14 11:50:00,19.78,19.78,19.75,19.75,53600.0,13.0248,13.0248,13.0051,13.0051,53600.0
2010-12-14 11:55:00,19.75,19.75,19.73,19.73,59500.0,13.0051,13.0051,12.9919,12.9919,59500.0
2010-12-14 12:00:00,19.72,19.73,19.71,19.72,43000.0,12.9853,12.9919,12.9788,12.9853,43000.0
2010-12-14 12:05:00,19.72,19.73,19.69,19.69,72100.0,12.9853,12.9919,12.9656,12.9656,72100.0
2010-12-14 12:10:00,19.69,19.72,19.69,19.72,41300.0,12.9656,12.9853,12.9656,12.9853,41300.0
2010-12-14 12:15:00,19.73,19.75,19.73,19.73,44500.0,12.9919,13.0051,12.9919,12.9919,44500.0
2010-12-14 12:20:00,19.73,19.73,19.72,19.73,34200.0,12.9919,12.9919,12.9853,12.9919,34200.0
2010-12-14 12:25:00,19.73,19.73,19.73,19.73,900.0,12.9919,12.9919,12.9919,12.9919,900.0
2010-12-14 12:30:00,19.73,19.74,19.73,19.73,29900.0,12.9919,12.9985,12.9919,12.9919,29900.0
2010-12-14 12:35:00,19.73,19.73,19.73,19.73,4500.0,12.9919,12.9919,12.9919,12.9919,4500.0
2010-12-14 12:40:00,19.73,19.73,19.72,19.73,11200.0,12.9919,12.9919,12.9853,12.9919,11200.0
2010-12-14 12:45:00,19.73,19.73,19.7,19.7,36200.0,12.9919,12.9919,12.9722,12.9722,36200.0
2010-12-14 12:50:00,19.7,19.73,19.7,19.73,45700.0,12.9722,12.9919,12.9722,12.9919,45700.0
2010-12-14 12:55:00,19.73,19.73,19.73,19.73,5000.0,12.9919,12.9919,12.9919,12.9919,5000.0
2010-12-14 13:00:00,19.72,19.72,19.71,19.72,17300.0,12.9853,12.9853,12.9788,12.9853,17300.0
2010-12-14 13:05:00,19.72,19.72,19.72,19.72,29700.0,12.9853,12.9853,12.9853,12.9853,29700.0
2010-12-14 13:10:00,19.71,19.71,19.7,19.7,10500.0,12.9788,12.9788,12.9722,12.9722,10500.0
2010-12-14 13:15:00,19.7,19.7,19.7,19.7,1500.0,12.9722,12.9722,12.9722,12.9722,1500.0
2010-12-14 13:20:00,19.7,19.7,19.7,19.7,700.0,12.9722,12.9722,12.9722,12.9722,700.0
2010-12-14 13:25:00,19.7,19.71,19.7,19.7,9300.0,12.9722,12.9788,12.9722,12.9722,9300.0
2010-12-14 13:30:00,19.7,19.72,19.7,19.7,49500.0,12.9722,12.9853,12.9722,12.9722,49500.0
2010-12-14 13:35:00,19.7,19.7,19.69,19.69,6500.0,12.9722,12.9722,12.9656,12.9656,6500.0
2010-12-14 13:40:00,19.69,19.72,19.68,19.72,52900.0,12.9656,12.9853,12.959,12.9853,52900.0
2010-12-14 13:45:00,19.72,19.72,19.71,19.72,33700.0,12.9853,12.9853,12.9788,12.9853,33700.0
2010-12-14 13:50:00,19.72,19.73,19.72,19.72,63100.0,12.9853,12.9919,12.9853,12.9853,63100.0
2010-12-14 13:55:00,19.72,19.72,19.7,19.7,28900.0,12.9853,12.9853,12.9722,12.9722,28900.0
2010-12-14 14:00:00,19.71,19.72,19.7,19.72,13000.0,12.9788,12.9853,12.9722,12.9853,13000.0
2010-12-14 14:05:00,19.72,19.72,19.72,19.72,16800.0,12.9853,12.9853,12.9853,12.9853,16800.0
2010-12-14 14:10:00,19.72,19.72,19.67,19.67,84700.0,12.9853,12.9853,12.9524,12.9524,84700.0
2010-12-14 14:15:00,19.67,19.7,19.66,19.69,77400.0,12.9524,12.9722,12.9458,12.9656,77400.0
2010-12-14 14:20:00,19.68,19.69,19.68,19.68,29400.0,12.959,12.9656,12.959,12.959,29400.0
2010-12-14 14:25:00,19.67,19.67,19.66,19.66,48300.0,12.9524,12.9524,12.9458,12.9458,48300.0
2010-12-14 14:30:00,19.67,19.68,19.67,19.67,49500.0,12.9524,12.959,12.9524,12.9524,49500.0
2010-12-14 14:35:00,19.67,19.68,19.67,19.67,7200.0,12.9524,12.959,12.9524,12.9524,7200.0
2010-12-14 14:40:00,19.67,19.67,19.63,19.63,115300.0,12.9524,12.9524,12.9261,12.9261,115300.0
2010-12-14 14:45:00,19.63,19.64,19.63,19.63,108500.0,12.9261,12.9327,12.9261,12.9261,108500.0
2010-12-14 14:50:00,19.63,19.63,19.61,19.63,32800.0,12.9261,12.9261,12.9129,12.9261,32800.0
2010-12-14 14:55:00,19.64,19.65,19.64,19.65,25400.0,12.9327,12.9392,12.9327,12.9392,25400.0
2010-12-14 15:00:00,19.65,19.66,19.63,19.66,46500.0,12.9392,12.9458,12.9261,12.9458,46500.0
2010-12-14 15:05:00,19.66,19.67,19.65,19.66,83700.0,12.9458,12.9524,12.9392,12.9458,83700.0
2010-12-14 15:10:00,19.65,19.65,19.64,19.65,16000.0,12.9392,12.9392,12.9327,12.9392,16000.0
2010-12-14 15:15:00,19.64,19.64,19.61,19.62,51300.0,12.9327,12.9327,12.9129,12.9195,51300.0
2010-12-14 15:20:00,19.61,19.61,19.58,19.59,160400.0,12.9129,12.9129,12.8931,12.8997,160400.0
2010-12-14 15:25:00,19.59,19.6,19.58,19.59,51200.0,12.8997,12.9063,12.8931,12.8997,51200.0
2010-12-14 15:30:00,19.59,19.61,19.56,19.57,186900.0,12.8997,12.9129,12.88,12.8866,186900.0
2010-12-14 15:35:00,19.58,19.58,19.53,19.53,113700.0,12.8931,12.8931,12.8602,12.8602,113700.0
2010-12-14 15:40:00,19.53,19.55,19.53,19.53,40800.0,12.8602,12.8734,12.8602,12.8602,40800.0
2010-12-14 15:45:00,19.53,19.58,19.53,19.53,247500.0,12.8602,12.8931,12.8602,12.8602,247500.0
2010-12-14 15:50:00,19.53,19.55,19.52,19.54,279400.0,12.8602,12.8734,12.8536,12.8668,279400.0
2010-12-14 15:55:00,19.53,19.56,19.52,19.54,199300.0,12.8602,12.88,12.8536,12.8668,199300.0
2010-12-15 09:30:00,19.57,19.61,19.56,19.57,98900.0,12.8866,12.9129,12.88,12.8866,98900.0
2010-12-15 09:35:00,19.58,19.61,19.58,19.6,228700.0,12.8931,12.9129,12.8931,12.9063,228700.0
2010-12-15 09:40:00,19.6,19.6,19.57,19.59,42700.0,12.9063,12.9063,12.8866,12.8997,42700.0
2010-12-15 09:45:00,19.6,19.6,19.59,19.6,129500.0,12.9063,12.9063,12.8997,12.9063,129500.0
2010-12-15 09:50:00,19.6,19.62,19.6,19.6,82600.0,12.9063,12.9195,12.9063,12.9063,82600.0
2010-12-15 09:55:00,19.6,19.63,19.59,19.63,80400.0,12.9063,12.9261,12.8997,12.9261,80400.0
2010-12-15 10:00:00,19.64,19.65,19.61,19.65,123700.0,12.9327,12.9392,12.9129,12.9392,123700.0
2010-12-15 10:05:00,19.65,19.67,19.64,19.64,95400.0,12.9392,12.9524,12.9327,12.9327,95400.0
2010-12-15 10:10:00,19.64,19.65,19.64,19.65,35100.0,12.9327,12.9392,12.9327,12.9392,35100.0
2010-12-15 10:15:00,19.65,19.65,19.6,19.61,57500.0,12.9392,12.9392,12.9063,12.9129,57500.0
2010-12-15 10:20:00,19.6,19.63,19.58,19.61,135300.0,12.9063,12.9261,12.8931,12.9129,135300.0
2010-12-15 10:25:00,19.61,19.61,19.6,19.6,29700.0,12.9129,12.9129,12.9063,12.9063,29700.0
2010-12-15 10:30:00,19.6,19.63,19.6,19.6,42000.0,12.9063,12.9261,12.9063,12.9063,42000.0
2010-12-15 10:35:00,19.6,19.61,19.6,19.6,102700.0,12.9063,12.9129,12.9063,12.9063,102700.0
2010-12-15 10:40:00,19.6,19.63,19.6,19.63,79900.0,12.9063,12.9261,12.9063,12.9261,79900.0
2010-12-15 10:45:00,19.63,19.64,19.62,19.62,99300.0,12.9261,12.9327,12.9195,12.9195,99300.0
2010-12-15 10:50:00,19.63,19.63,19.63,19.63,1000.0,12.9261,12.9261,12.9261,12.9261,1000.0
2010-12-15 10:55:00,19.63,19.63,19.62,19.63,2900.0,12.9261,12.9261,12.9195,12.9261,2900.0
2010-12-15 11:00:00,19.63,19.63,19.63,19.63,20000.0,12.9261,12.9261,12.9261,12.9261,20000.0
2010-12-15 11:05:00,19.63,19.63,19.62,19.63,54500.0,12.9261,12.9261,12.9195,12.9261,54500.0
2010-12-15 11:10:00,19.63,19.63,19.61,19.61,21300.0,12.9261,12.9261,12.9129,12.9129,21300.0
2010-12-15 11:15:00,19.6,19.61,19.58,19.59,57900.0,12.9063,12.9129,12.8931,12.8997,57900.0
2010-12-15 11:20:00,19.59,19.6,19.58,19.59,78200.0,12.8997,12.9063,12.8931,12.8997,78200.0
2010-12-15 11:25:00,19.59,19.59,19.57,19.58,296700.0,12.8997,12.8997,12.8866,12.8931,296700.0
2010-12-15 11:30:00,19.58,19.59,19.58,19.59,25200.0,12.8931,12.8997,12.8931,12.8997,25200.0
2010-12-15 11:35:00,19.58,19.59,19.56,19.58,114300.0,12.8931,12.8997,12.88,12.8931,114300.0
2010-12-15 11:40:00,19.58,19.58,19.56,19.56,55900.0,12.8931,12.8931,12.88,12.88,55900.0
2010-12-15 11:45:00,19.56,19.57,19.56,19.57,81500.0,12.88,12.8866,12.88,12.8866,81500.0
2010-12-15 11:50:00,19.57,19.59,19.57,19.59,10500.0,12.8866,12.8997,12.8866,12.8997,10500.0
2010-12-15 11:55:00,19.59,19.59,19.58,19.58,16700.0,12.8997,12.8997,12.8931,12.8931,16700.0
2010-12-15 12:00:00,19.58,19.59,19.58,19.58,106900.0,12.8931,12.8997,12.8931,12.8931,106900.0
2010-12-15 12:05:00,19.59,19.61,19.59,19.6,78300.0,12.8997,12.9129,12.8997,12.9063,78300.0
2010-12-15 12:10:00,19.59,19.59,19.59,19.59,1500.0,12.8997,12.8997,12.8997,12.8997,1500.0
2010-12-15 12:15:00,19.6,19.6,19.6,19.6,6000.0,12.9063,12.9063,12.9063,12.9063,6000.0
2010-12-15 12:20:00,19.6,19.61,19.6,19.61,20900.0,12.9063,12.9129,12.9063,12.9129,20900.0
2010-12-15 12:25:00,19.61,19.61,19.6,19.6,6400.0,12.9129,12.9129,12.9063,12.9063,6400.0
2010-12-15 12:30:00,19.6,19.6,19.59,19.59,101000.0,12.9063,12.9063,12.8997,12.8997,101000.0
2010-12-15 12:35:00,19.58,19.6,19.58,19.58,66800.0,12.8931,12.9063,12.8931,12.8931,66800.0
2010-12-15 12:40:00,19.58,19.58,19.58,19.58,10100.0,12.8931,12.8931,12.8931,12.8931,10100.0
2010-12-15 12:45:00,19.57,19.58,19.57,19.58,52800.0,12.8866,12.8931,12.8866,12.8931,52800.0
2010-12-15 12:50:00,19.57,19.57,19.55,19.55,51300.0,12.8866,12.8866,12.8734,12.8734,51300.0
2010-12-15 12:55:00,19.54,19.56,19.54,19.55,17700.0,12.8668,12.88,12.8668,12.8734,17700.0
2010-12-15 13:00:00,19.56,19.56,19.55,19.55,95200.0,12.88,12.88,12.8734,12.8734,95200.0
2010-12-15 13:05:00,19.56,19.56,19.55,19.55,20900.0,12.88,12.88,12.8734,12.8734,20900.0
2010-12-15 13:10:00,19.56,19.56,19.55,19.55,24500.0,12.88,12.88,12.8734,12.8734,24500.0
2010-12-15 13:15:00,19.55,19.57,19.55,19.56,80000.0,12.8734,12.8866,12.8734,12.88,80000.0
2010-12-15 13:20:00,19.56,19.56,19.52,19.53,111000.0,12.88,12.88,12.8536,12.8602,111000.0
2010-12-15 13:25:00,19.52,19.53,19.52,19.53,23300.0,12.8536,12.8602,12.8536,12.8602,23300.0
2010-12-15 13:30:00,19.52,19.54,19.52,19.53,45500.0,12.8536,12.8668,12.8536,12.8602,45500.0
2010-12-15 13:35:00,19.53,19.53,19.52,19.52,37000.0,12.8602,12.8602,12.8536,12.8536,37000.0
2010-12-15 13:40:00,19.52,19.52,19.51,19.52,14100.0,12.8536,12.8536,12.8471,12.8536,14100.0
2010-12-15 13:45:00,19.52,19.52,19.51,19.52,900.0,12.8536,12.8536,12.8471,12.8536,900.0
2010-12-15 13:50:00,19.52,19.53,19.52,19.53,38800.0,12.8536,12.8602,12.8536,12.8602,38800.0
2010-12-15 13:55:00,19.54,19.55,19.54,19.54,60800.0,12.8668,12.8734,12.8668,12.8668,60800.0
2010-12-15 14:00:00,19.53,19.53,19.52,19.53,15400.0,12.8602,12.8602,12.8536,12.8602,15400.0
2010-12-15 14:05:00,19.52,19.55,19.52,19.53,47100.0,12.8536,12.8734,12.8536,12.8602,47100.0
2010-12-15 14:10:00,19.52,19.52,19.52,19.52,1800.0,12.8536,12.8536,12.8536,12.8536,1800.0
2010-12-15 14:15:00,19.52,19.53,19.51,19.53,36400.0,12.8536,12.8602,12.8471,12.8602,36400.0
2010-12-15 14:20:00,19.53,19.53,19.52,19.52,5000.0,12.8602,12.8602,12.8536,12.8536,5000.0
2010-12-15 14:25:00,19.52,19.52,19.51,19.51,68100.0,12.8536,12.8536,12.8471,12.8471,68100.0
2010-12-15 14:30:00,19.51,19.52,19.5,19.5,209400.0,12.8471,12.8536,12.8405,12.8405,209400.0
2010-12-15 14:35:00,19.5,19.51,19.5,19.51,29700.0,12.8405,12.8471,12.8405,12.8471,29700.0
2010-12-15 14:40:00,19.5,19.5,19.48,19.48,119500.0,12.8405,12.8405,12.8273,12.8273,119500.0
2010-12-15 14:45:00,19.48,19.49,19.48,19.48,34600.0,12.8273,12.8339,12.8273,12.8273,34600.0
2010-12-15 14:50:00,19.47,19.48,19.46,19.47,45100.0,12.8207,12.8273,12.8141,12.8207,45100.0
2010-12-15 14:55:00,19.47,19.47,19.45,19.47,50000.0,12.8207,12.8207,12.8075,12.8207,50000.0
2010-12-15 15:00:00,19.47,19.5,19.47,19.49,57300.0,12.8207,12.8405,12.8207,12.8339,57300.0
2010-12-15 15:05:00,19.49,19.49,19.46,19.46,136400.0,12.8339,12.8339,12.8141,12.8141,136400.0
2010-12-15 15:10:00,19.46,19.46,19.45,19.45,61500.0,12.8141,12.8141,12.8075,12.8075,61500.0
2010-12-15 15:15:00,19.45,19.45,19.43,19.44,61300.0,12.8075,12.8075,12.7944,12.801,61300.0
2010-12-15 15:20:00,19.44,19.5,19.44,19.5,91300.0,12.801,12.8405,12.801,12.8405,91300.0
2010-12-15 15:25:00,19.51,19.51,19.47,19.47,44400.0,12.8471,12.8471,12.8207,12.8207,44400.0
2010-12-15 15:30:00,19.47,19.49,19.46,19.49,31800.0,12.8207,12.8339,12.8141,12.8339,31800.0
2010-12-15 15:35:00,19.49,19.52,19.49,19.51,140800.0,12.8339,12.8536,12.8339,12.8471,140800.0
2010-12-15 15:40:00,19.5,19.51,19.48,19.48,100700.0,12.8405,12.8471,12.8273,12.8273,100700.0
2010-12-15 15:45:00,19.47,19.48,19.45,19.47,104300.0,12.8207,12.8273,12.8075,12.8207,104300.0
2010-12-15 15:50:00,19.47,19.47,19.45,19.45,81000.0,12.8207,12.8207,12.8075,12.8075,81000.0
2010-12-15 15:55:00,19.45,19.5,19.45,19.47,143700.0,12.8075,12.8405,12.8075,12.8207,143700.0
2010-12-16 09:30:00,19.44,19.53,19.43,19.51,84100.0,12.801,12.8602,12.7944,12.8471,84100.0
2010-12-16 09:35:00,19.5,19.53,19.5,19.5,53300.0,12.8405,12.8602,12.8405,12.8405,53300.0
2010-12-16 09:40:00,19.5,19.54,19.5,19.53,61100.0,12.8405,12.8668,12.8405,12.8602,61100.0
2010-12-16 09:45:00,19.52,19.55,19.52,19.53,62700.0,12.8536,12.8734,12.8536,12.8602,62700.0
2010-12-16 09:50:00,19.52,19.54,19.5,19.51,192200.0,12.8536,12.8668,12.8405,12.8471,192200.0
2010-12-16 09:55:00,19.51,19.51,19.45,19.46,160300.0,12.8471,12.8471,12.8075,12.8141,160300.0
2010-12-16 10:00:00,19.46,19.54,19.45,19.53,216500.0,12.8141,12.8668,12.8075,12.8602,216500.0
2010-12-16 10:05:00,19.53,19.53,19.51,19.53,87300.0,12.8602,12.8602,12.8471,12.8602,87300.0
2010-12-16 10:10:00,19.53,19.53,19.5,19.51,69900.0,12.8602,12.8602,12.8405,12.8471,69900.0
2010-12-16 10:15:00,19.5,19.53,19.5,19.53,41600.0,12.8405,12.8602,12.8405,12.8602,41600.0
2010-12-16 10:20:00,19.53,19.56,19.53,19.56,32900.0,12.8602,12.88,12.8602,12.88,32900.0
2010-12-16 10:25:00,19.56,19.58,19.54,19.54,138700.0,12.88,12.8931,12.8668,12.8668,138700.0
2010-12-16 10:30:00,19.55,19.57,19.51,19.51,90300.0,12.8734,12.8866,12.8471,12.8471,90300.0
2010-12-16 10:35:00,19.52,19.56,19.52,19.56,75900.0,12.8536,12.88,12.8536,12.88,75900.0
2010-12-16 10:40:00,19.57,19.58,19.56,19.56,28300.0,12.8866,12.8931,12.88,12.88,28300.0
2010-12-16 10:45:00,19.56,19.57,19.56,19.57,78200.0,12.88,12.8866,12.88,12.8866,78200.0
2010-12-16 10:50:00,19.57,19.6,19.57,19.58,61000.0,12.8866,12.9063,12.8866,12.8931,61000.0
2010-12-16 10:55:00,19.57,19.57,19.56,19.57,17300.0,12.8866,12.8866,12.88,12.8866,17300.0
2010-12-16 11:00:00,19.58,19.6,19.58,19.59,124100.0,12.8931,12.9063,12.8931,12.8997,124100.0
2010-12-16 11:05:00,19.59,19.6,19.58,19.6,193800.0,12.8997,12.9063,12.8931,12.9063,193800.0
2010-12-16 11:10:00,19.61,19.65,19.61,19.64,70600.0,12.9129,12.9392,12.9129,12.9327,70600.0
2010-12-16 11:15:00,19.65,19.68,19.65,19.68,182500.0,12.9392,12.959,12.9392,12.959,182500.0
2010-12-16 11:20:00,19.68,19.69,19.66,19.66,84000.0,12.959,12.9656,12.9458,12.9458,84000.0
2010-12-16 11:25:00,19.66,19.7,19.66,19.68,75400.0,12.9458,12.9722,12.9458,12.959,75400.0
2010-12-16 11:30:00,19.68,19.68,19.66,19.66,59100.0,12.959,12.959,12.9458,12.9458,59100.0
2010-12-16 11:35:00,19.67,19.68,19.66,19.66,32400.0,12.9524,12.959,12.9458,12.9458,32400.0
2010-12-16 11:40:00,19.66,19.66,19.65,19.66,20900.0,12.9458,12.9458,12.9392,12.9458,20900.0
2010-12-16 11:45:00,19.66,19.66,19.65,19.65,5100.0,12.9458,12.9458,12.9392,12.9392,5100.0
2010-12-16 11:50:00,19.65,19.66,19.65,19.65,74700.0,12.9392,12.9458,12.9392,12.9392,74700.0
2010-12-16 11:55:00,19.65,19.68,19.65,19.67,37500.0,12.9392,12.959,12.9392,12.9524,37500.0
2010-12-16 12:00:00,19.67,19.67,19.66,19.66,8400.0,12.9524,12.9524,12.9458,12.9458,8400.0
2010-12-16 12:05:00,19.66,19.66,19.65,19.65,12200.0,12.9458,12.9458,12.9392,12.9392,12200.0
2010-12-16 12:10:00,19.65,19.66,19.64,19.64,77100.0,12.9392,12.9458,12.9327,12.9327,77100.0
2010-12-16 12:15:00,19.64,19.67,19.64,19.66,35800.0,12.9327,12.9524,12.9327,12.9458,35800.0
2010-12-16 12:20:00,19.66,19.67,19.66,19.67,25500.0,12.9458,12.9524,12.9458,12.9524,25500.0
2010-12-16 12:25:00,19.67,19.67,19.66,19.66,22900.0,12.9524,12.9524,12.9458,12.9458,22900.0
2010-12-16 12:30:00,19.65,19.67,19.65,19.67,32300.0,12.9392,12.9524,12.9392,12.9524,32300.0
2010-12-16 12:35:00,19.67,19.67,19.65,19.65,45500.0,12.9524,12.9524,12.9392,12.9392,45500.0
2010-12-16 12:40:00,19.65,19.69,19.65,19.69,55300.0,12.9392,12.9656,12.9392,12.9656,55300.0
2010-12-16 12:45:00,19.69,19.7,19.69,19.69,23600.0,12.9656,12.9722,12.9656,12.9656,23600.0
2010-12-16 12:50:00,19.69,19.73,19.69,19.73,98100.0,12.9656,12.9919,12.9656,12.9919,98100.0
2010-12-16 12:55:00,19.73,19.73,19.71,19.73,65800.0,12.9919,12.9919,12.9788,12.9919,65800.0
2010-12-16 13:00:00,19.73,19.73,19.71,19.71,47200.0,12.9919,12.9919,12.9788,12.9788,47200.0
2010-12-16 13:05:00,19.72,19.72,19.7,19.7,48900.0,12.9853,12.9853,12.9722,12.9722,48900.0
2010-12-16 13:10:00,19.7,19.72,19.7,19.72,48700.0,12.9722,12.9853,12.9722,12.9853,48700.0
2010-12-16 13:15:00,19.71,19.72,19.71,19.71,83900.0,12.9788,12.9853,12.9788,12.9788,83900.0
2010-12-16 13:20:00,19.7,19.71,19.7,19.71,6100.0,12.9722,12.9788,12.9722,12.9788,6100.0
2010-12-16 13:25:00,19.71,19.72,19.71,19.71,33500.0,12.9788,12.9853,12.9788,12.9788,33500.0
2010-12-16 13:30:00,19.71,19.72,19.71,19.72,84500.0,12.9788,12.9853,12.9788,12.9853,84500.0
2010-12-16 13:35:00,19.72,19.72,19.72,19.72,0.0,12.9853,12.9853,12.9853,12.9853,0.0
2010-12-16 13:40:00,19.71,19.71,19.71,19.71,19000.0,12.9788,12.9788,12.9788,12.9788,19000.0
2010-12-16 13:45:00,19.71,19.72,19.71,19.71,22300.0,12.9788,12.9853,12.9788,12.9788,22300.0
2010-12-16 13:50:00,19.71,19.73,19.71,19.73,49200.0,12.9788,12.9919,12.9788,12.9919,49200.0
2010-12-16 13:55:00,19.73,19.75,19.73,19.73,122000.0,12.9919,13.0051,12.9919,12.9919,122000.0
2010-12-16 14:00:00,19.74,19.75,19.73,19.75,103300.0,12.9985,13.0051,12.9919,13.0051,103300.0
2010-12-16 14:05:00,19.75,19.75,19.73,19.75,57900.0,13.0051,13.0051,12.9919,13.0051,57900.0
2010-12-16 14:10:00,19.75,19.75,19.75,19.75,20800.0,13.0051,13.0051,13.0051,13.0051,20800.0
2010-12-16 14:15:00,19.75,19.75,19.73,19.74,35200.0,13.0051,13.0051,12.9919,12.9985,35200.0
2010-12-16 14:20:00,19.74,19.75,19.73,19.75,16600.0,12.9985,13.0051,12.9919,13.0051,16600.0
2010-12-16 14:25:00,19.75,19.75,19.75,19.75,22900.0,13.0051,13.0051,13.0051,13.0051,22900.0
2010-12-16 14:30:00,19.75,19.75,19.73,19.74,131800.0,13.0051,13.0051,12.9919,12.9985,131800.0
2010-12-16 14:35:00,19.74,19.74,19.73,19.73,39600.0,12.9985,12.9985,12.9919,12.9919,39600.0
2010-12-16 14:40:00,19.73,19.73,19.71,19.72,33200.0,12.9919,12.9919,12.9788,12.9853,33200.0
2010-12-16 14:45:00,19.72,19.74,19.72,19.73,54000.0,12.9853,12.9985,12.9853,12.9919,54000.0
2010-12-16 14:50:00,19.73,19.73,19.71,19.71,38300.0,12.9919,12.9919,12.9788,12.9788,38300.0
2010-12-16 14:55:00,19.71,19.72,19.71,19.71,30900.0,12.9788,12.9853,12.9788,12.9788,30900.0
2010-12-16 15:00:00,19.72,19.75,19.72,19.74,88700.0,12.9853,13.0051,12.9853,12.9985,88700.0
2010-12-16 15:05:00,19.74,19.75,19.73,19.75,63700.0,12.9985,13.0051,12.9919,13.0051,63700.0
2010-12-16 15:10:00,19.76,19.76,19.75,19.75,82100.0,13.0117,13.0117,13.0051,13.0051,82100.0
2010-12-16 15:15:00,19.75,19.75,19.73,19.73,111600.0,13.0051,13.0051,12.9919,12.9919,111600.0
2010-12-16 15:20:00,19.73,19.73,19.73,19.73,33600.0,12.9919,12.9919,12.9919,12.9919,33600.0
2010-12-16 15:25:00,19.73,19.74,19.73,19.74,32600.0,12.9919,12.9985,12.9919,12.9985,32600.0
2010-12-16 15:30:00,19.74,19.74,19.72,19.73,33800.0,12.9985,12.9985,12.9853,12.9919,33800.0
2010-12-16 15:35:00,19.73,19.74,19.73,19.74,65300.0,12.9919,12.9985,12.9919,12.9985,65300.0
2010-12-16 15:40:00,19.74,19.74,19.71,19.73,129200.0,12.9985,12.9985,12.9788,12.9919,129200.0
2010-12-16 15:45:00,19.73,19.75,19.72,19.74,113000.0,12.9919,13.0051,12.9853,12.9985,113000.0
2010-12-16 15:50:00,19.74,19.75,19.71,19.72,288300.0,12.9985,13.0051,12.9788,12.9853,288300.0
2010-12-16 15:55:00,19.73,19.75,19.72,19.75,296400.0,12.9919,13.0051,12.9853,13.0051,296400.0
2010-12-17 09:30:00,19.7,19.78,19.64,19.64,159800.0,12.9722,13.0248,12.9327,12.9327,159800.0
2010-12-17 09:35:00,19.64,19.64,19.61,19.61,110600.0,12.9327,12.9327,12.9129,12.9129,110600.0
2010-12-17 09:40:00,19.61,19.61,19.59,19.6,99200.0,12.9129,12.9129,12.8997,12.9063,99200.0
2010-12-17 09:45:00,19.59,19.6,19.58,19.59,38500.0,12.8997,12.9063,12.8931,12.8997,38500.0
2010-12-17 09:50:00,19.59,19.6,19.59,19.6,32600.0,12.8997,12.9063,12.8997,12.9063,32600.0
2010-12-17 09:55:00,19.59,19.59,19.55,19.56,131400.0,12.8997,12.8997,12.8734,12.88,131400.0
2010-12-17 10:00:00,19.57,19.57,19.52,19.55,112600.0,12.8866,12.8866,12.8536,12.8734,112600.0
2010-12-17 10:05:00,19.55,19.58,19.55,19.58,55900.0,12.8734,12.8931,12.8734,12.8931,55900.0
2010-12-17 10:10:00,19.59,19.6,19.58,19.6,81300.0,12.8997,12.9063,12.8931,12.9063,81300.0
2010-12-17 10:15:00,19.59,19.59,19.57,19.58,42500.0,12.8997,12.8997,12.8866,12.8931,42500.0
2010-12-17 10:20:00,19.59,19.61,19.59,19.6,95700.0,12.8997,12.9129,12.8997,12.9063,95700.0
2010-12-17 10:25:00,19.59,19.61,19.59,19.61,26900.0,12.8997,12.9129,12.8997,12.9129,26900.0
2010-12-17 10:30:00,19.6,19.62,19.6,19.62,56700.0,12.9063,12.9195,12.9063,12.9195,56700.0
2010-12-17 10:35:00,19.62,19.63,19.61,19.61,98600.0,12.9195,12.9261,12.9129,12.9129,98600.0
2010-12-17 10:40:00,19.6,19.6,19.59,19.59,62100.0,12.9063,12.9063,12.8997,12.8997,62100.0
2010-12-17 10:45:00,19.59,19.59,19.58,19.59,66200.0,12.8997,12.8997,12.8931,12.8997,66200.0
2010-12-17 10:50:00,19.6,19.61,19.59,19.59,31900.0,12.9063,12.9129,12.8997,12.8997,31900.0
2010-12-17 10:55:00,19.59,19.59,19.59,19.59,59000.0,12.8997,12.8997,12.8997,12.8997,59000.0
2010-12-17 11:00:00,19.6,19.6,19.56,19.56,73700.0,12.9063,12.9063,12.88,12.88,73700.0
2010-12-17 11:05:00,19.56,19.58,19.55,19.58,140500.0,12.88,12.8931,12.8734,12.8931,140500.0
2010-12-17 11:10:00,19.58,19.59,19.58,19.59,26900.0,12.8931,12.8997,12.8931,12.8997,26900.0
2010-12-17 11:15:00,19.59,19.6,19.59,19.59,9500.0,12.8997,12.9063,12.8997,12.8997,9500.0
2010-12-17 11:20:00,19.59,19.59,19.57,19.58,59000.0,12.8997,12.8997,12.8866,12.8931,59000.0
2010-12-17 11:25:00,19.58,19.58,19.57,19.58,53000.0,12.8931,12.8931,12.8866,12.8931,53000.0
2010-12-17 11:30:00,19.58,19.59,19.58,19.58,29400.0,12.8931,12.8997,12.8931,12.8931,29400.0
2010-12-17 11:35:00,19.58,19.6,19.58,19.6,11600.0,12.8931,12.9063,12.8931,12.9063,11600.0
2010-12-17 11:40:00,19.6,19.6,19.6,19.6,0.0,12.9063,12.9063,12.9063,12.9063,0.0
2010-12-17 11:45:00,19.6,19.6,19.59,19.6,68700.0,12.9063,12.9063,12.8997,12.9063,68700.0
2010-12-17 11:50:00,19.6,19.6,19.59,19.59,27300.0,12.9063,12.9063,12.8997,12.8997,27300.0
2010-12-17 11:55:00,19.59,19.59,19.59,19.59,23300.0,12.8997,12.8997,12.8997,12.8997,23300.0
2010-12-17 12:00:00,19.59,19.6,19.59,19.59,5300.0,12.8997,12.9063,12.8997,12.8997,5300.0
2010-12-17 12:05:00,19.59,19.59,19.58,19.58,22500.0,12.8997,12.8997,12.8931,12.8931,22500.0
2010-12-17 12:10:00,19.58,19.61,19.58,19.61,74400.0,12.8931,12.9129,12.8931,12.9129,74400.0
2010-12-17 12:15:00,19.62,19.65,19.62,19.62,91400.0,12.9195,12.9392,12.9195,12.9195,91400.0
2010-12-17 12:20:00,19.63,19.65,19.63,19.63,80400.0,12.9261,12.9392,12.9261,12.9261,80400.0
2010-12-17 12:25:00,19.62,19.62,19.61,19.61,3100.0,12.9195,12.9195,12.9129,12.9129,3100.0
2010-12-17 12:30:00,19.61,19.61,19.6,19.6,42600.0,12.9129,12.9129,12.9063,12.9063,42600.0
2010-12-17 12:35:00,19.6,19.6,19.59,19.59,15200.0,12.9063,12.9063,12.8997,12.8997,15200.0
2010-12-17 12:40:00,19.59,19.6,19.57,19.57,89500.0,12.8997,12.9063,12.8866,12.8866,89500.0
2010-12-17 12:45:00,19.57,19.59,19.57,19.58,40500.0,12.8866,12.8997,12.8866,12.8931,40500.0
2010-12-17 12:50:00,19.57,19.58,19.57,19.58,39100.0,12.8866,12.8931,12.8866,12.8931,39100.0
2010-12-17 12:55:00,19.58,19.59,19.58,19.58,86900.0,12.8931,12.8997,12.8931,12.8931,86900.0
2010-12-17 13:00:00,19.58,19.58,19.57,19.57,47100.0,12.8931,12.8931,12.8866,12.8866,47100.0
2010-12-17 13:05:00,19.57,19.57,19.56,19.56,19100.0,12.8866,12.8866,12.88,12.88,19100.0
2010-12-17 13:10:00,19.57,19.57,19.56,19.57,35300.0,12.8866,12.8866,12.88,12.8866,35300.0
2010-12-17 13:15:00,19.57,19.57,19.55,19.55,65900.0,12.8866,12.8866,12.8734,12.8734,65900.0
2010-12-17 13:20:00,19.56,19.57,19.56,19.57,41900.0,12.88,12.8866,12.88,12.8866,41900.0
2010-12-17 13:25:00,19.56,19.56,19.56,19.56,15300.0,12.88,12.88,12.88,12.88,15300.0
2010-12-17 13:30:00,19.56,19.57,19.53,19.57,116400.0,12.88,12.8866,12.8602,12.8866,116400.0
2010-12-17 13:35:00,19.57,19.58,19.56,19.56,45100.0,12.8866,12.8931,12.88,12.88,45100.0
2010-12-17 13:40:00,19.57,19.57,19.53,19.53,110400.0,12.8866,12.8866,12.8602,12.8602,110400.0
2010-12-17 13:45:00,19.53,19.56,19.53,19.56,113600.0,12.8602,12.88,12.8602,12.88,113600.0
2010-12-17 13:50:00,19.56,19.56,19.56,19.56,139400.0,12.88,12.88,12.88,12.88,139400.0
2010-12-17 13:55:00,19.56,19.57,19.56,19.57,11400.0,12.88,12.8866,12.88,12.8866,11400.0
2010-12-17 14:00:00,19.57,19.58,19.56,19.58,91400.0,12.8866,12.8931,12.88,12.8931,91400.0
2010-12-17 14:05:00,19.58,19.59,19.57,19.58,114000.0,12.8931,12.8997,12.8866,12.8931,114000.0
2010-12-17 14:10:00,19.58,19.59,19.56,19.56,117200.0,12.8931,12.8997,12.88,12.88,117200.0
2010-12-17 14:15:00,19.56,19.58,19.56,19.57,76800.0,12.88,12.8931,12.88,12.8866,76800.0
2010-12-17 14:20:00,19.57,19.58,19.57,19.58,7300.0,12.8866,12.8931,12.8866,12.8931,7300.0
2010-12-17 14:25:00,19.58,19.59,19.57,19.58,28400.0,12.8931,12.8997,12.8866,12.8931,28400.0
2010-12-17 14:30:00,19.58,19.58,19.57,19.57,56300.0,12.8931,12.8931,12.8866,12.8866,56300.0
2010-12-17 14:35:00,19.57,19.58,19.56,19.57,24000.0,12.8866,12.8931,12.88,12.8866,24000.0
2010-12-17 14:40:00,19.58,19.61,19.58,19.6,157200.0,12.8931,12.9129,12.8931,12.9063,157200.0
2010-12-17 14:45:00,19.6,19.61,19.6,19.6,5300.0,12.9063,12.9129,12.9063,12.9063,5300.0
2010-12-17 14:50:00,19.6,19.6,19.6,19.6,22800.0,12.9063,12.9063,12.9063,12.9063,22800.0
2010-12-17 14:55:00,19.61,19.61,19.6,19.61,25000.0,12.9129,12.9129,12.9063,12.9129,25000.0
2010-12-17 15:00:00,19.62,19.62,19.6,19.6,41800.0,12.9195,12.9195,12.9063,12.9063,41800.0
2010-12-17 15:05:00,19.6,19.61,19.59,19.61,60700.0,12.9063,12.9129,12.8997,12.9129,60700.0
2010-12-17 15:10:00,19.61,19.62,19.6,19.62,35300.0,12.9129,12.9195,12.9063,12.9195,35300.0
2010-12-17 15:15:00,19.62,19.62,19.61,19.62,43800.0,12.9195,12.9195,12.9129,12.9195,43800.0
2010-12-17 15:20:00,19.62,19.62,19.59,19.59,84800.0,12.9195,12.9195,12.8997,12.8997,84800.0
2010-12-17 15:25:00,19.59,19.59,19.55,19.55,126800.0,12.8997,12.8997,12.8734,12.8734,126800.0
2010-12-17 15:30:00,19.55,19.56,19.55,19.56,107200.0,12.8734,12.88,12.8734,12.88,107200.0
2010-12-17 15:35:00,19.56,19.56,19.55,19.55,32200.0,12.88,12.88,12.8734,12.8734,32200.0
2010-12-17 15:40:00,19.55,19.57,19.55,19.57,74400.0,12.8734,12.8866,12.8734,12.8866,74400.0
2010-12-17 15:45:00,19.57,19.57,19.52,19.52,233700.0,12.8866,12.8866,12.8536,12.8536,233700.0
2010-12-17 15:50:00,19.52,19.52,19.5,19.52,256100.0,12.8536,12.8536,12.8405,12.8536,256100.0
2010-12-17 15:55:00,19.52,19.56,19.51,19.51,353400.0,12.8536,12.88,12.8471,12.8471,353400.0
2010-12-20 09:30:00,19.58,19.6,19.56,19.6,156900.0,12.8931,12.9063,12.88,12.9063,156900.0
2010-12-20 09:35:00,19.61,19.62,19.58,19.59,117700.0,12.9129,12.9195,12.8931,12.8997,117700.0
2010-12-20 09:40:00,19.59,19.62,19.59,19.62,99400.0,12.8997,12.9195,12.8997,12.9195,99400.0
2010-12-20 09:45:00,19.61,19.62,19.6,19.61,41200.0,12.9129,12.9195,12.9063,12.9129,41200.0
2010-12-20 09:50:00,19.61,19.62,19.58,19.58,35300.0,12.9129,12.9195,12.8931,12.8931,35300.0
2010-12-20 09:55:00,19.58,19.59,19.57,19.58,42800.0,12.8931,12.8997,12.8866,12.8931,42800.0
2010-12-20 10:00:00,19.59,19.59,19.56,19.57,34900.0,12.8997,12.8997,12.88,12.8866,34900.0
2010-12-20 10:05:00,19.56,19.56,19.54,19.56,48800.0,12.88,12.88,12.8668,12.88,48800.0
2010-12-20 10:10:00,19.55,19.56,19.55,19.56,41500.0,12.8734,12.88,12.8734,12.88,41500.0
2010-12-20 10:15:00,19.56,19.56,19.52,19.55,71400.0,12.88,12.88,12.8536,12.8734,71400.0
2010-12-20 10:20:00,19.55,19.56,19.54,19.56,90800.0,12.8734,12.88,12.8668,12.88,90800.0
2010-12-20 10:25:00,19.57,19.58,19.56,19.56,73600.0,12.8866,12.8931,12.88,12.88,73600.0
2010-12-20 10:30:00,19.56,19.58,19.56,19.57,25400.0,12.88,12.8931,12.88,12.8866,25400.0
2010-12-20 10:35:00,19.57,19.57,19.56,19.56,12700.0,12.8866,12.8866,12.88,12.88,12700.0
2010-12-20 10:40:00,19.57,19.57,19.57,19.57,50000.0,12.8866,12.8866,12.8866,12.8866,50000.0
2010-12-20 10:45:00,19.58,19.59,19.58,19.59,70300.0,12.8931,12.8997,12.8931,12.8997,70300.0
2010-12-20 10:50:00,19.58,19.59,19.58,19.58,16600.0,12.8931,12.8997,12.8931,12.8931,16600.0
2010-12-20 10:55:00,19.58,19.59,19.58,19.59,22500.0,12.8931,12.8997,12.8931,12.8997,22500.0
2010-12-20 11:00:00,19.58,19.59,19.58,19.58,15800.0,12.8931,12.8997,12.8931,12.8931,15800.0
2010-12-20 11:05:00,19.58,19.58,19.57,19.58,35500.0,12.8931,12.8931,12.8866,12.8931,35500.0
2010-12-20 11:10:00,19.58,19.6,19.57,19.6,90500.0,12.8931,12.9063,12.8866,12.9063,90500.0
2010-12-20 11:15:00,19.6,19.61,19.6,19.61,30000.0,12.9063,12.9129,12.9063,12.9129,30000.0
2010-12-20 11:20:00,19.61,19.62,19.61,19.61,6000.0,12.9129,12.9195,12.9129,12.9129,6000.0
2010-12-20 11:25:00,19.61,19.62,19.61,19.61,7500.0,12.9129,12.9195,12.9129,12.9129,7500.0
2010-12-20 11:30:00,19.61,19.62,19.61,19.61,18800.0,12.9129,12.9195,12.9129,12.9129,18800.0
2010-12-20 11:35:00,19.62,19.64,19.61,19.64,66800.0,12.9195,12.9327,12.9129,12.9327,66800.0
2010-12-20 11:40:00,19.64,19.67,19.64,19.67,69600.0,12.9327,12.9524,12.9327,12.9524,69600.0
2010-12-20 11:45:00,19.67,19.69,19.67,19.68,56800.0,12.9524,12.9656,12.9524,12.959,56800.0
2010-12-20 11:50:00,19.69,19.71,19.68,19.71,51100.0,12.9656,12.9788,12.959,12.9788,51100.0
2010-12-20 11:55:00,19.7,19.7,19.68,19.68,54700.0,12.9722,12.9722,12.959,12.959,54700.0
2010-12-20 12:00:00,19.68,19.68,19.67,19.67,21800.0,12.959,12.959,12.9524,12.9524,21800.0
2010-12-20 12:05:00,19.67,19.67,19.65,19.65,18400.0,12.9524,12.9524,12.9392,12.9392,18400.0
2010-12-20 12:10:00,19.66,19.67,19.65,19.67,32300.0,12.9458,12.9524,12.9392,12.9524,32300.0
2010-12-20 12:15:00,19.68,19.68,19.67,19.68,7000.0,12.959,12.959,12.9524,12.959,7000.0
2010-12-20 12:20:00,19.68,19.69,19.67,19.67,49700.0,12.959,12.9656,12.9524,12.9524,49700.0
2010-12-20 12:25:00,19.67,19.68,19.67,19.68,27300.0,12.9524,12.959,12.9524,12.959,27300.0
2010-12-20 12:30:00,19.67,19.67,19.67,19.67,4900.0,12.9524,12.9524,12.9524,12.9524,4900.0
2010-12-20 12:35:00,19.66,19.67,19.66,19.67,28800.0,12.9458,12.9524,12.9458,12.9524,28800.0
2010-12-20 12:40:00,19.67,19.68,19.66,19.68,36200.0,12.9524,12.959,12.9458,12.959,36200.0
2010-12-20 12:45:00,19.68,19.7,19.68,19.7,71400.0,12.959,12.9722,12.959,12.9722,71400.0
2010-12-20 12:50:00,19.7,19.7,19.69,19.69,31200.0,12.9722,12.9722,12.9656,12.9656,31200.0
2010-12-20 12:55:00,19.69,19.7,19.69,19.7,17000.0,12.9656,12.9722,12.9656,12.9722,17000.0
2010-12-20 13:00:00,19.7,19.7,19.7,19.7,4500.0,12.9722,12.9722,12.9722,12.9722,4500.0
2010-12-20 13:05:00,19.7,19.7,19.68,19.68,22900.0,12.9722,12.9722,12.959,12.959,22900.0
2010-12-20 13:10:00,19.68,19.68,19.68,19.68,1800.0,12.959,12.959,12.959,12.959,1800.0
2010-12-20 13:15:00,19.68,19.69,19.68,19.69,1300.0,12.959,12.9656,12.959,12.9656,1300.0
2010-12-20 13:20:00,19.69,19.69,19.69,19.69,21000.0,12.9656,12.9656,12.9656,12.9656,21000.0
2010-12-20 13:25:00,19.69,19.7,19.69,19.69,1300.0,12.9656,12.9722,12.9656,12.9656,1300.0
2010-12-20 13:30:00,19.69,19.69,19.69,19.69,0.0,12.9656,12.9656,12.9656,12.9656,0.0
2010-12-20 13:35:00,19.69,19.69,19.69,19.69,900.0,12.9656,12.9656,12.9656,12.9656,900.0
2010-12-20 13:40:00,19.69,19.69,19.69,19.69,21300.0,12.9656,12.9656,12.9656,12.9656,21300.0
2010-12-20 13:45:00,19.69,19.69,19.68,19.68,18600.0,12.9656,12.9656,12.959,12.959,18600.0
2010-12-20 13:50:00,19.68,19.68,19.66,19.66,28400.0,12.959,12.959,12.9458,12.9458,28400.0
2010-12-20 13:55:00,19.67,19.67,19.66,19.66,6900.0,12.9524,12.9524,12.9458,12.9458,6900.0
2010-12-20 14:00:00,19.67,19.69,19.67,19.69,81600.0,12.9524,12.9656,12.9524,12.9656,81600.0
2010-12-20 14:05:00,19.69,19.7,19.69,19.7,81900.0,12.9656,12.9722,12.9656,12.9722,81900.0
2010-12-20 14:10:00,19.7,19.7,19.7,19.7,54200.0,12.9722,12.9722,12.9722,12.9722,54200.0
2010-12-20 14:15:00,19.7,19.7,19.69,19.7,22200.0,12.9722,12.9722,12.9656,12.9722,22200.0
2010-12-20 14:20:00,19.7,19.71,19.69,19.69,32500.0,12.9722,12.9788,12.9656,12.9656,32500.0
2010-12-20 14:25:00,19.69,19.69,19.69,19.69,1500.0,12.9656,12.9656,12.9656,12.9656,1500.0
2010-12-20 14:30:00,19.7,19.71,19.7,19.7,24600.0,12.9722,12.9788,12.9722,12.9722,24600.0
2010-12-20 14:35:00,19.7,19.7,19.69,19.69,23200.0,12.9722,12.9722,12.9656,12.9656,23200.0
2010-12-20 14:40:00,19.69,19.7,19.69,19.7,31600.0,12.9656,12.9722,12.9656,12.9722,31600.0
2010-12-20 14:45:00,19.71,19.72,19.7,19.72,47000.0,12.9788,12.9853,12.9722,12.9853,47000.0
2010-12-20 14:50:00,19.71,19.71,19.69,19.69,21100.0,12.9788,12.9788,12.9656,12.9656,21100.0
2010-12-20 14:55:00,19.69,19.7,19.69,19.7,16700.0,12.9656,12.9722,12.9656,12.9722,16700.0
2010-12-20 15:00:00,19.69,19.7,19.69,19.69,5800.0,12.9656,12.9722,12.9656,12.9656,5800.0
2010-12-20 15:05:00,19.69,19.69,19.67,19.67,26700.0,12.9656,12.9656,12.9524,12.9524,26700.0
2010-12-20 15:10:00,19.67,19.67,19.67,19.67,4600.0,12.9524,12.9524,12.9524,12.9524,4600.0
2010-12-20 15:15:00,19.67,19.7,19.67,19.7,67800.0,12.9524,12.9722,12.9524,12.9722,67800.0
2010-12-20 15:20:00,19.7,19.71,19.7,19.7,16400.0,12.9722,12.9788,12.9722,12.9722,16400.0
2010-12-20 15:25:00,19.71,19.71,19.68,19.68,84600.0,12.9788,12.9788,12.959,12.959,84600.0
2010-12-20 15:30:00,19.68,19.7,19.67,19.68,261000.0,12.959,12.9722,12.9524,12.959,261000.0
2010-12-20 15:35:00,19.68,19.72,19.68,19.69,88000.0,12.959,12.9853,12.959,12.9656,88000.0
2010-12-20 15:40:00,19.69,19.71,19.69,19.71,29500.0,12.9656,12.9788,12.9656,12.9788,29500.0
2010-12-20 15:45:00,19.71,19.71,19.67,19.67,114300.0,12.9788,12.9788,12.9524,12.9524,114300.0
2010-12-20 15:50:00,19.67,19.68,19.66,19.66,97300.0,12.9524,12.959,12.9458,12.9458,97300.0
2010-12-20 15:55:00,19.65,19.65,19.62,19.63,131800.0,12.9392,12.9392,12.9195,12.9261,131800.0
2010-12-21 09:30:00,19.63,19.7,19.56,19.7,176300.0,12.9261,12.9722,12.88,12.9722,176300.0
2010-12-21 09:35:00,19.71,19.71,19.69,19.71,51400.0,12.9788,12.9788,12.9656,12.9788,51400.0
2010-12-21 09:40:00,19.71,19.77,19.7,19.74,239500.0,12.9788,13.0183,12.9722,12.9985,239500.0
2010-12-21 09:45:00,19.74,19.74,19.7,19.72,133900.0,12.9985,12.9985,12.9722,12.9853,133900.0
2010-12-21 09:50:00,19.72,19.72,19.68,19.68,96000.0,12.9853,12.9853,12.959,12.959,96000.0
2010-12-21 09:55:00,19.68,19.73,19.67,19.71,160000.0,12.959,12.9919,12.9524,12.9788,160000.0
2010-12-21 10:00:00,19.72,19.75,19.7,19.7,156000.0,12.9853,13.0051,12.9722,12.9722,156000.0
2010-12-21 10:05:00,19.7,19.7,19.67,19.7,124400.0,12.9722,12.9722,12.9524,12.9722,124400.0
2010-12-21 10:10:00,19.7,19.7,19.68,19.7,17800.0,12.9722,12.9722,12.959,12.9722,17800.0
2010-12-21 10:15:00,19.69,19.69,19.66,19.68,66100.0,12.9656,12.9656,12.9458,12.959,66100.0
2010-12-21 10:20:00,19.68,19.69,19.68,19.68,19600.0,12.959,12.9656,12.959,12.959,19600.0
2010-12-21 10:25:00,19.67,19.67,19.64,19.65,104500.0,12.9524,12.9524,12.9327,12.9392,104500.0
2010-12-21 10:30:00,19.65,19.66,19.63,19.63,62400.0,12.9392,12.9458,12.9261,12.9261,62400.0
2010-12-21 10:35:00,19.63,19.64,19.6,19.61,128400.0,12.9261,12.9327,12.9063,12.9129,128400.0
2010-12-21 10:40:00,19.61,19.63,19.58,19.58,173600.0,12.9129,12.9261,12.8931,12.8931,173600.0
2010-12-21 10:45:00,19.58,19.65,19.58,19.65,214900.0,12.8931,12.9392,12.8931,12.9392,214900.0
2010-12-21 10:50:00,19.65,19.67,19.63,19.63,175200.0,12.9392,12.9524,12.9261,12.9261,175200.0
2010-12-21 10:55:00,19.63,19.63,19.59,19.59,110000.0,12.9261,12.9261,12.8997,12.8997,110000.0
2010-12-21 11:00:00,19.6,19.6,19.57,19.57,90900.0,12.9063,12.9063,12.8866,12.8866,90900.0
2010-12-21 11:05:00,19.58,19.58,19.57,19.58,5100.0,12.8931,12.8931,12.8866,12.8931,5100.0
2010-12-21 11:10:00,19.58,19.58,19.57,19.58,22000.0,12.8931,12.8931,12.8866,12.8931,22000.0
2010-12-21 11:15:00,19.58,19.58,19.55,19.56,80300.0,12.8931,12.8931,12.8734,12.88,80300.0
2010-12-21 11:20:00,19.56,19.57,19.55,19.56,125500.0,12.88,12.8866,12.8734,12.88,125500.0
2010-12-21 11:25:00,19.56,19.56,19.54,19.55,112700.0,12.88,12.88,12.8668,12.8734,112700.0
2010-12-21 11:30:00,19.56,19.57,19.56,19.57,38000.0,12.88,12.8866,12.88,12.8866,38000.0
2010-12-21 11:35:00,19.58,19.59,19.58,19.59,24600.0,12.8931,12.8997,12.8931,12.8997,24600.0
2010-12-21 11:40:00,19.59,19.6,19.58,19.58,58600.0,12.8997,12.9063,12.8931,12.8931,58600.0
2010-12-21 11:45:00,19.58,19.58,19.58,19.58,21100.0,12.8931,12.8931,12.8931,12.8931,21100.0
2010-12-21 11:50:00,19.58,19.58,19.57,19.57,17200.0,12.8931,12.8931,12.8866,12.8866,17200.0
2010-12-21 11:55:00,19.57,19.58,19.57,19.57,35800.0,12.8866,12.8931,12.8866,12.8866,35800.0
2010-12-21 12:00:00,19.57,19.57,19.57,19.57,1000.0,12.8866,12.8866,12.8866,12.8866,1000.0
2010-12-21 12:05:00,19.57,19.58,19.57,19.58,32000.0,12.8866,12.8931,12.8866,12.8931,32000.0
2010-12-21 12:10:00,19.58,19.58,19.58,19.58,10500.0,12.8931,12.8931,12.8931,12.8931,10500.0
2010-12-21 12:15:00,19.58,19.58,19.58,19.58,26300.0,12.8931,12.8931,12.8931,12.8931,26300.0
2010-12-21 12:20:00,19.58,19.58,19.58,19.58,16500.0,12.8931,12.8931,12.8931,12.8931,16500.0
2010-12-21 12:25:00,19.58,19.58,19.58,19.58,46500.0,12.8931,12.8931,12.8931,12.8931,46500.0
2010-12-21 12:30:00,19.58,19.58,19.58,19.58,7200.0,12.8931,12.8931,12.8931,12.8931,7200.0
2010-12-21 12:35:00,19.58,19.59,19.57,19.58,62600.0,12.8931,12.8997,12.8866,12.8931,62600.0
2010-12-21 12:40:00,19.58,19.6,19.58,19.59,37900.0,12.8931,12.9063,12.8931,12.8997,37900.0
2010-12-21 12:45:00,19.59,19.59,19.57,19.57,48400.0,12.8997,12.8997,12.8866,12.8866,48400.0
2010-12-21 12:50:00,19.57,19.58,19.57,19.58,10000.0,12.8866,12.8931,12.8866,12.8931,10000.0
2010-12-21 12:55:00,19.58,19.58,19.58,19.58,8000.0,12.8931,12.8931,12.8931,12.8931,8000.0
2010-12-21 13:00:00,19.58,19.59,19.58,19.59,3100.0,12.8931,12.8997,12.8931,12.8997,3100.0
2010-12-21 13:05:00,19.58,19.58,19.58,19.58,23200.0,12.8931,12.8931,12.8931,12.8931,23200.0
2010-12-21 13:10:00,19.58,19.58,19.58,19.58,3400.0,12.8931,12.8931,12.8931,12.8931,3400.0
2010-12-21 13:15:00,19.57,19.57,19.57,19.57,10700.0,12.8866,12.8866,12.8866,12.8866,10700.0
2010-12-21 13:20:00,19.57,19.58,19.57,19.57,11700.0,12.8866,12.8931,12.8866,12.8866,11700.0
2010-12-21 13:25:00,19.57,19.58,19.57,19.58,10500.0,12.8866,12.8931,12.8866,12.8931,10500.0
2010-12-21 13:30:00,19.58,19.59,19.58,19.59,195900.0,12.8931,12.8997,12.8931,12.8997,195900.0
2010-12-21 13:35:00,19.59,19.59,19.59,19.59,5400.0,12.8997,12.8997,12.8997,12.8997,5400.0
2010-12-21 13:40:00,19.59,19.59,19.58,19.58,2400.0,12.8997,12.8997,12.8931,12.8931,2400.0
2010-12-21 13:45:00,19.58,19.58,19.58,19.58,38700.0,12.8931,12.8931,12.8931,12.8931,38700.0
2010-12-21 13:50:00,19.58,19.58,19.58,19.58,600.0,12.8931,12.8931,12.8931,12.8931,600.0
2010-12-21 13:55:00,19.58,19.58,19.58,19.58,10000.0,12.8931,12.8931,12.8931,12.8931,10000.0
2010-12-21 14:00:00,19.58,19.58,19.57,19.57,108100.0,12.8931,12.8931,12.8866,12.8866,108100.0
2010-12-21 14:05:00,19.57,19.57,19.56,19.56,71700.0,12.8866,12.8866,12.88,12.88,71700.0
2010-12-21 14:10:00,19.56,19.57,19.55,19.57,157400.0,12.88,12.8866,12.8734,12.8866,157400.0
2010-12-21 14:15:00,19.57,19.58,19.56,19.57,54000.0,12.8866,12.8931,12.88,12.8866,54000.0
2010-12-21 14:20:00,19.57,19.57,19.57,19.57,2200.0,12.8866,12.8866,12.8866,12.8866,2200.0
2010-12-21 14:25:00,19.57,19.58,19.57,19.58,34700.0,12.8866,12.8931,12.8866,12.8931,34700.0
2010-12-21 14:30:00,19.58,19.58,19.58,19.58,2000.0,12.8931,12.8931,12.8931,12.8931,2000.0
2010-12-21 14:35:00,19.58,19.58,19.58,19.58,2900.0,12.8931,12.8931,12.8931,12.8931,2900.0
2010-12-21 14:40:00,19.58,19.58,19.56,19.56,31500.0,12.8931,12.8931,12.88,12.88,31500.0
2010-12-21 14:45:00,19.56,19.56,19.54,19.55,106700.0,12.88,12.88,12.8668,12.8734,106700.0
2010-12-21 14:50:00,19.55,19.55,19.55,19.55,5100.0,12.8734,12.8734,12.8734,12.8734,5100.0
2010-12-21 14:55:00,19.55,19.55,19.55,19.55,1900.0,12.8734,12.8734,12.8734,12.8734,1900.0
2010-12-21 15:00:00,19.55,19.55,19.55,19.55,21100.0,12.8734,12.8734,12.8734,12.8734,21100.0
2010-12-21 15:05:00,19.55,19.55,19.55,19.55,33500.0,12.8734,12.8734,12.8734,12.8734,33500.0
2010-12-21 15:10:00,19.55,19.56,19.54,19.55,92000.0,12.8734,12.88,12.8668,12.8734,92000.0
2010-12-21 15:15:00,19.55,19.55,19.55,19.55,35500.0,12.8734,12.8734,12.8734,12.8734,35500.0
2010-12-21 15:20:00,19.55,19.55,19.54,19.54,57100.0,12.8734,12.8734,12.8668,12.8668,57100.0
2010-12-21 15:25:00,19.55,19.55,19.53,19.53,133500.0,12.8734,12.8734,12.8602,12.8602,133500.0
2010-12-21 15:30:00,19.54,19.55,19.52,19.55,141900.0,12.8668,12.8734,12.8536,12.8734,141900.0
2010-12-21 15:35:00,19.55,19.55,19.5,19.51,517900.0,12.8734,12.8734,12.8405,12.8471,517900.0
2010-12-21 15:40:00,19.52,19.52,19.51,19.52,3900.0,12.8536,12.8536,12.8471,12.8536,3900.0
2010-12-21 15:45:00,19.51,19.52,19.51,19.52,120200.0,12.8471,12.8536,12.8471,12.8536,120200.0
2010-12-21 15:50:00,19.51,19.53,19.51,19.53,147000.0,12.8471,12.8602,12.8471,12.8602,147000.0
2010-12-21 15:55:00,19.54,19.55,19.53,19.54,223900.0,12.8668,12.8734,12.8602,12.8668,223900.0
2010-12-22 09:30:00,19.54,19.57,19.53,19.54,73300.0,12.8668,12.8866,12.8602,12.8668,73300.0
2010-12-22 09:35:00,19.53,19.55,19.52,19.52,99900.0,12.8602,12.8734,12.8536,12.8536,99900.0
2010-12-22 09:40:00,19.52,19.55,19.51,19.51,175400.0,12.8536,12.8734,12.8471,12.8471,175400.0
2010-12-22 09:45:00,19.51,19.53,19.51,19.53,260600.0,12.8471,12.8602,12.8471,12.8602,260600.0
2010-12-22 09:50:00,19.53,19.53,19.51,19.52,178300.0,12.8602,12.8602,12.8471,12.8536,178300.0
2010-12-22 09:55:00,19.53,19.54,19.52,19.54,125500.0,12.8602,12.8668,12.8536,12.8668,125500.0
2010-12-22 10:00:00,19.53,19.55,19.53,19.55,80900.0,12.8602,12.8734,12.8602,12.8734,80900.0
2010-12-22 10:05:00,19.55,19.56,19.55,19.55,86600.0,12.8734,12.88,12.8734,12.8734,86600.0
2010-12-22 10:10:00,19.55,19.55,19.53,19.54,131900.0,12.8734,12.8734,12.8602,12.8668,131900.0
2010-12-22 10:15:00,19.54,19.54,19.54,19.54,500.0,12.8668,12.8668,12.8668,12.8668,500.0
2010-12-22 10:20:00,19.54,19.55,19.54,19.54,23100.0,12.8668,12.8734,12.8668,12.8668,23100.0
2010-12-22 10:25:00,19.54,19.55,19.54,19.54,23300.0,12.8668,12.8734,12.8668,12.8668,23300.0
2010-12-22 10:30:00,19.54,19.54,19.53,19.53,81700.0,12.8668,12.8668,12.8602,12.8602,81700.0
2010-12-22 10:35:00,19.53,19.53,19.53,19.53,7200.0,12.8602,12.8602,12.8602,12.8602,7200.0
2010-12-22 10:40:00,19.53,19.53,19.53,19.53,13200.0,12.8602,12.8602,12.8602,12.8602,13200.0
2010-12-22 10:45:00,19.53,19.54,19.53,19.53,15000.0,12.8602,12.8668,12.8602,12.8602,15000.0
2010-12-22 10:50:00,19.53,19.55,19.53,19.55,131600.0,12.8602,12.8734,12.8602,12.8734,131600.0
2010-12-22 10:55:00,19.54,19.55,19.53,19.55,71500.0,12.8668,12.8734,12.8602,12.8734,71500.0
2010-12-22 11:00:00,19.54,19.54,19.53,19.54,88700.0,12.8668,12.8668,12.8602,12.8668,88700.0
2010-12-22 11:05:00,19.54,19.54,19.53,19.53,900.0,12.8668,12.8668,12.8602,12.8602,900.0
2010-12-22 11:10:00,19.53,19.54,19.53,19.53,70200.0,12.8602,12.8668,12.8602,12.8602,70200.0
2010-12-22 11:15:00,19.53,19.55,19.53,19.54,138300.0,12.8602,12.8734,12.8602,12.8668,138300.0
2010-12-22 11:20:00,19.55,19.55,19.53,19.53,135000.0,12.8734,12.8734,12.8602,12.8602,135000.0
2010-12-22 11:25:00,19.53,19.54,19.53,19.54,4000.0,12.8602,12.8668,12.8602,12.8668,4000.0
2010-12-22 11:30:00,19.54,19.54,19.54,19.54,0.0,12.8668,12.8668,12.8668,12.8668,0.0
2010-12-22 11:35:00,19.53,19.55,19.53,19.54,22700.0,12.8602,12.8734,12.8602,12.8668,22700.0
2010-12-22 11:40:00,19.54,19.55,19.54,19.54,15500.0,12.8668,12.8734,12.8668,12.8668,15500.0
2010-12-22 11:45:00,19.54,19.54,19.53,19.54,33800.0,12.8668,12.8668,12.8602,12.8668,33800.0
2010-12-22 11:50:00,19.53,19.53,19.52,19.52,172300.0,12.8602,12.8602,12.8536,12.8536,172300.0
2010-12-22 11:55:00,19.52,19.53,19.52,19.52,60300.0,12.8536,12.8602,12.8536,12.8536,60300.0
2010-12-22 12:00:00,19.52,19.53,19.52,19.52,10100.0,12.8536,12.8602,12.8536,12.8536,10100.0
2010-12-22 12:05:00,19.52,19.52,19.52,19.52,1700.0,12.8536,12.8536,12.8536,12.8536,1700.0
2010-12-22 12:10:00,19.52,19.52,19.51,19.51,75400.0,12.8536,12.8536,12.8471,12.8471,75400.0
2010-12-22 12:15:00,19.52,19.53,19.52,19.53,79900.0,12.8536,12.8602,12.8536,12.8602,79900.0
2010-12-22 12:20:00,19.53,19.54,19.53,19.54,9600.0,12.8602,12.8668,12.8602,12.8668,9600.0
2010-12-22 12:25:00,19.53,19.54,19.53,19.54,30100.0,12.8602,12.8668,12.8602,12.8668,30100.0
2010-12-22 12:30:00,19.54,19.54,19.54,19.54,0.0,12.8668,12.8668,12.8668,12.8668,0.0
2010-12-22 12:35:00,19.55,19.55,19.52,19.53,140600.0,12.8734,12.8734,12.8536,12.8602,140600.0
2010-12-22 12:40:00,19.53,19.53,19.53,19.53,44500.0,12.8602,12.8602,12.8602,12.8602,44500.0
2010-12-22 12:45:00,19.54,19.54,19.54,19.54,2800.0,12.8668,12.8668,12.8668,12.8668,2800.0
2010-12-22 12:50:00,19.54,19.54,19.53,19.53,106500.0,12.8668,12.8668,12.8602,12.8602,106500.0
2010-12-22 12:55:00,19.53,19.53,19.52,19.52,2700.0,12.8602,12.8602,12.8536,12.8536,2700.0
2010-12-22 13:00:00,19.53,19.53,19.53,19.53,30400.0,12.8602,12.8602,12.8602,12.8602,30400.0
2010-12-22 13:05:00,19.53,19.55,19.53,19.54,83500.0,12.8602,12.8734,12.8602,12.8668,83500.0
2010-12-22 13:10:00,19.55,19.55,19.55,19.55,59800.0,12.8734,12.8734,12.8734,12.8734,59800.0
2010-12-22 13:15:00,19.55,19.55,19.55,19.55,0.0,12.8734,12.8734,12.8734,12.8734,0.0
2010-12-22 13:20:00,19.54,19.55,19.54,19.55,500.0,12.8668,12.8734,12.8668,12.8734,500.0
2010-12-22 13:25:00,19.55,19.55,19.55,19.55,900.0,12.8734,12.8734,12.8734,12.8734,900.0
2010-12-22 13:30:00,19.55,19.55,19.55,19.55,5400.0,12.8734,12.8734,12.8734,12.8734,5400.0
2010-12-22 13:35:00,19.55,19.55,19.53,19.53,89400.0,12.8734,12.8734,12.8602,12.8602,89400.0
2010-12-22 13:40:00,19.53,19.54,19.53,19.53,37200.0,12.8602,12.8668,12.8602,12.8602,37200.0
2010-12-22 13:45:00,19.53,19.53,19.53,19.53,36000.0,12.8602,12.8602,12.8602,12.8602,36000.0
2010-12-22 13:50:00,19.53,19.54,19.53,19.54,11400.0,12.8602,12.8668,12.8602,12.8668,11400.0
2010-12-22 13:55:00,19.54,19.55,19.54,19.55,24100.0,12.8668,12.8734,12.8668,12.8734,24100.0
2010-12-22 14:00:00,19.55,19.55,19.54,19.55,37600.0,12.8734,12.8734,12.8668,12.8734,37600.0
2010-12-22 14:05:00,19.54,19.54,19.53,19.53,92100.0,12.8668,12.8668,12.8602,12.8602,92100.0
2010-12-22 14:10:00,19.53,19.53,19.53,19.53,900.0,12.8602,12.8602,12.8602,12.8602,900.0
2010-12-22 14:15:00,19.53,19.54,19.53,19.53,21100.0,12.8602,12.8668,12.8602,12.8602,21100.0
2010-12-22 14:20:00,19.53,19.53,19.53,19.53,3700.0,12.8602,12.8602,12.8602,12.8602,3700.0
2010-12-22 14:25:00,19.53,19.53,19.53,19.53,21900.0,12.8602,12.8602,12.8602,12.8602,21900.0
2010-12-22 14:30:00,19.53,19.53,19.53,19.53,800.0,12.8602,12.8602,12.8602,12.8602,800.0
2010-12-22 14:35:00,19.53,19.53,19.53,19.53,1100.0,12.8602,12.8602,12.8602,12.8602,1100.0
2010-12-22 14:40:00,19.53,19.53,19.53,19.53,0.0,12.8602,12.8602,12.8602,12.8602,0.0
2010-12-22 14:45:00,19.53,19.54,19.53,19.54,12800.0,12.8602,12.8668,12.8602,12.8668,12800.0
2010-12-22 14:50:00,19.53,19.53,19.53,19.53,7300.0,12.8602,12.8602,12.8602,12.8602,7300.0
2010-12-22 14:55:00,19.53,19.53,19.53,19.53,24700.0,12.8602,12.8602,12.8602,12.8602,24700.0
2010-12-22 15:00:00,19.53,19.53,19.53,19.53,12600.0,12.8602,12.8602,12.8602,12.8602,12600.0
2010-12-22 15:05:00,19.53,19.53,19.53,19.53,11400.0,12.8602,12.8602,12.8602,12.8602,11400.0
2010-12-22 15:10:00,19.53,19.53,19.53,19.53,6300.0,12.8602,12.8602,12.8602,12.8602,6300.0
2010-12-22 15:15:00,19.53,19.53,19.53,19.53,1800.0,12.8602,12.8602,12.8602,12.8602,1800.0
2010-12-22 15:20:00,19.53,19.54,19.53,19.54,2500.0,12.8602,12.8668,12.8602,12.8668,2500.0
2010-12-22 15:25:00,19.53,19.53,19.53,19.53,63900.0,12.8602,12.8602,12.8602,12.8602,63900.0
2010-12-22 15:30:00,19.53,19.54,19.53,19.53,1300.0,12.8602,12.8668,12.8602,12.8602,1300.0
2010-12-22 15:35:00,19.53,19.55,19.53,19.54,127900.0,12.8602,12.8734,12.8602,12.8668,127900.0
2010-12-22 15:40:00,19.55,19.56,19.55,19.56,172800.0,12.8734,12.88,12.8734,12.88,172800.0
2010-12-22 15:45:00,19.56,19.56,19.53,19.53,91500.0,12.88,12.88,12.8602,12.8602,91500.0
2010-12-22 15:50:00,19.53,19.54,19.53,19.54,2300.0,12.8602,12.8668,12.8602,12.8668,2300.0
2010-12-22 15:55:00,19.54,19.57,19.54,19.57,245300.0,12.8668,12.8866,12.8668,12.8866,245300.0
2010-12-23 09:30:00,19.54,19.54,19.5,19.5,210600.0,12.8668,12.8668,12.8405,12.8405,210600.0
2010-12-23 09:35:00,19.5,19.53,19.5,19.53,197300.0,12.8405,12.8602,12.8405,12.8602,197300.0
2010-12-23 09:40:00,19.54,19.57,19.54,19.56,136400.0,12.8668,12.8866,12.8668,12.88,136400.0
2010-12-23 09:45:00,19.57,19.58,19.56,19.58,36400.0,12.8866,12.8931,12.88,12.8931,36400.0
2010-12-23 09:50:00,19.58,19.58,19.57,19.57,33900.0,12.8931,12.8931,12.8866,12.8866,33900.0
2010-12-23 09:55:00,19.57,19.59,19.56,19.58,85800.0,12.8866,12.8997,12.88,12.8931,85800.0
2010-12-23 10:00:00,19.58,19.59,19.57,19.57,37200.0,12.8931,12.8997,12.8866,12.8866,37200.0
2010-12-23 10:05:00,19.57,19.59,19.57,19.59,53800.0,12.8866,12.8997,12.8866,12.8997,53800.0
2010-12-23 10:10:00,19.58,19.58,19.57,19.58,67600.0,12.8931,12.8931,12.8866,12.8931,67600.0
2010-12-23 10:15:00,19.58,19.59,19.57,19.59,22400.0,12.8931,12.8997,12.8866,12.8997,22400.0
2010-12-23 10:20:00,19.58,19.59,19.57,19.58,56400.0,12.8931,12.8997,12.8866,12.8931,56400.0
2010-12-23 10:25:00,19.58,19.58,19.57,19.58,100300.0,12.8931,12.8931,12.8866,12.8931,100300.0
2010-12-23 10:30:00,19.58,19.59,19.58,19.58,30100.0,12.8931,12.8997,12.8931,12.8931,30100.0
2010-12-23 10:35:00,19.59,19.63,19.59,19.63,183100.0,12.8997,12.9261,12.8997,12.9261,183100.0
2010-12-23 10:40:00,19.63,19.64,19.62,19.64,77800.0,12.9261,12.9327,12.9195,12.9327,77800.0
2010-12-23 10:45:00,19.64,19.64,19.59,19.61,150500.0,12.9327,12.9327,12.8997,12.9129,150500.0
2010-12-23 10:50:00,19.61,19.63,19.61,19.62,82500.0,12.9129,12.9261,12.9129,12.9195,82500.0
2010-12-23 10:55:00,19.63,19.65,19.62,19.63,92600.0,12.9261,12.9392,12.9195,12.9261,92600.0
2010-12-23 11:00:00,19.63,19.63,19.62,19.62,3700.0,12.9261,12.9261,12.9195,12.9195,3700.0
2010-12-23 11:05:00,19.63,19.63,19.62,19.62,90000.0,12.9261,12.9261,12.9195,12.9195,90000.0
2010-12-23 11:10:00,19.61,19.61,19.61,19.61,11700.0,12.9129,12.9129,12.9129,12.9129,11700.0
2010-12-23 11:15:00,19.61,19.61,19.61,19.61,1100.0,12.9129,12.9129,12.9129,12.9129,1100.0
2010-12-23 11:20:00,19.61,19.63,19.61,19.63,127300.0,12.9129,12.9261,12.9129,12.9261,127300.0
2010-12-23 11:25:00,19.63,19.64,19.63,19.64,58800.0,12.9261,12.9327,12.9261,12.9327,58800.0
2010-12-23 11:30:00,19.65,19.65,19.62,19.62,67300.0,12.9392,12.9392,12.9195,12.9195,67300.0
2010-12-23 11:35:00,19.61,19.63,19.61,19.63,55900.0,12.9129,12.9261,12.9129,12.9261,55900.0
2010-12-23 11:40:00,19.63,19.64,19.62,19.64,70100.0,12.9261,12.9327,12.9195,12.9327,70100.0
2010-12-23 11:45:00,19.64,19.65,19.64,19.64,8300.0,12.9327,12.9392,12.9327,12.9327,8300.0
2010-12-23 11:50:00,19.65,19.66,19.64,19.65,69200.0,12.9392,12.9458,12.9327,12.9392,69200.0
2010-12-23 11:55:00,19.65,19.67,19.65,19.66,77400.0,12.9392,12.9524,12.9392,12.9458,77400.0
2010-12-23 12:00:00,19.66,19.67,19.65,19.65,36300.0,12.9458,12.9524,12.9392,12.9392,36300.0
2010-12-23 12:05:00,19.65,19.65,19.63,19.64,40300.0,12.9392,12.9392,12.9261,12.9327,40300.0
2010-12-23 12:10:00,19.64,19.65,19.64,19.65,16100.0,12.9327,12.9392,12.9327,12.9392,16100.0
2010-12-23 12:15:00,19.66,19.67,19.66,19.66,63800.0,12.9458,12.9524,12.9458,12.9458,63800.0
2010-12-23 12:20:00,19.66,19.66,19.65,19.65,13900.0,12.9458,12.9458,12.9392,12.9392,13900.0
2010-12-23 12:25:00,19.65,19.67,19.65,19.67,54400.0,12.9392,12.9524,12.9392,12.9524,54400.0
2010-12-23 12:30:00,19.67,19.67,19.67,19.67,32500.0,12.9524,12.9524,12.9524,12.9524,32500.0
2010-12-23 12:35:00,19.68,19.68,19.67,19.67,28000.0,12.959,12.959,12.9524,12.9524,28000.0
2010-12-23 12:40:00,19.67,19.67,19.66,19.66,28400.0,12.9524,12.9524,12.9458,12.9458,28400.0
2010-12-23 12:45:00,19.67,19.67,19.65,19.66,29800.0,12.9524,12.9524,12.9392,12.9458,29800.0
2010-12-23 12:50:00,19.66,19.66,19.64,19.64,11700.0,12.9458,12.9458,12.9327,12.9327,11700.0
2010-12-23 12:55:00,19.64,19.64,19.64,19.64,5600.0,12.9327,12.9327,12.9327,12.9327,5600.0
2010-12-23 13:00:00,19.64,19.66,19.64,19.65,73300.0,12.9327,12.9458,12.9327,12.9392,73300.0
2010-12-23 13:05:00,19.65,19.66,19.65,19.66,8800.0,12.9392,12.9458,12.9392,12.9458,8800.0
2010-12-23 13:10:00,19.66,19.67,19.66,19.67,12400.0,12.9458,12.9524,12.9458,12.9524,12400.0
2010-12-23 13:15:00,19.67,19.67,19.67,19.67,31500.0,12.9524,12.9524,12.9524,12.9524,31500.0
2010-12-23 13:20:00,19.68,19.68,19.67,19.67,88200.0,12.959,12.959,12.9524,12.9524,88200.0
2010-12-23 13:25:00,19.67,19.67,19.67,19.67,32900.0,12.9524,12.9524,12.9524,12.9524,32900.0
2010-12-23 13:30:00,19.67,19.67,19.66,19.66,4800.0,12.9524,12.9524,12.9458,12.9458,4800.0
2010-12-23 13:35:00,19.67,19.67,19.67,19.67,400.0,12.9524,12.9524,12.9524,12.9524,400.0
2010-12-23 13:40:00,19.67,19.67,19.67,19.67,3100.0,12.9524,12.9524,12.9524,12.9524,3100.0
2010-12-23 13:45:00,19.67,19.67,19.67,19.67,36700.0,12.9524,12.9524,12.9524,12.9524,36700.0
2010-12-23 13:50:00,19.67,19.67,19.67,19.67,17400.0,12.9524,12.9524,12.9524,12.9524,17400.0
2010-12-23 13:55:00,19.67,19.68,19.67,19.68,21700.0,12.9524,12.959,12.9524,12.959,21700.0
2010-12-23 14:00:00,19.68,19.68,19.67,19.68,31300.0,12.959,12.959,12.9524,12.959,31300.0
2010-12-23 14:05:00,19.68,19.69,19.68,19.69,140700.0,12.959,12.9656,12.959,12.9656,140700.0
2010-12-23 14:10:00,19.69,19.69,19.69,19.69,25100.0,12.9656,12.9656,12.9656,12.9656,25100.0
2010-12-23 14:15:00,19.69,19.69,19.69,19.69,7400.0,12.9656,12.9656,12.9656,12.9656,7400.0
2010-12-23 14:20:00,19.69,19.69,19.68,19.68,11800.0,12.9656,12.9656,12.959,12.959,11800.0
2010-12-23 14:25:00,19.68,19.68,19.67,19.68,23200.0,12.959,12.959,12.9524,12.959,23200.0
2010-12-23 14:30:00,19.68,19.68,19.67,19.67,1200.0,12.959,12.959,12.9524,12.9524,1200.0
2010-12-23 14:35:00,19.68,19.68,19.68,19.68,30800.0,12.959,12.959,12.959,12.959,30800.0
2010-12-23 14:40:00,19.68,19.69,19.68,19.68,6900.0,12.959,12.9656,12.959,12.959,6900.0
2010-12-23 14:45:00,19.68,19.7,19.68,19.7,44900.0,12.959,12.9722,12.959,12.9722,44900.0
2010-12-23 14:50:00,19.7,19.71,19.7,19.7,77700.0,12.9722,12.9788,12.9722,12.9722,77700.0
2010-12-23 14:55:00,19.7,19.71,19.7,19.7,81500.0,12.9722,12.9788,12.9722,12.9722,81500.0
2010-12-23 15:00:00,19.7,19.7,19.69,19.69,14700.0,12.9722,12.9722,12.9656,12.9656,14700.0
2010-12-23 15:05:00,19.69,19.69,19.68,19.68,23600.0,12.9656,12.9656,12.959,12.959,23600.0
2010-12-23 15:10:00,19.68,19.68,19.68,19.68,26100.0,12.959,12.959,12.959,12.959,26100.0
2010-12-23 15:15:00,19.68,19.72,19.68,19.72,225200.0,12.959,12.9853,12.959,12.9853,225200.0
2010-12-23 15:20:00,19.73,19.73,19.69,19.69,155400.0,12.9919,12.9919,12.9656,12.9656,155400.0
2010-12-23 15:25:00,19.7,19.73,19.7,19.73,45900.0,12.9722,12.9919,12.9722,12.9919,45900.0
2010-12-23 15:30:00,19.73,19.75,19.72,19.75,254100.0,12.9919,13.0051,12.9853,13.0051,254100.0
2010-12-23 15:35:00,19.75,19.76,19.74,19.75,103300.0,13.0051,13.0117,12.9985,13.0051,103300.0
2010-12-23 15:40:00,19.74,19.75,19.72,19.73,30400.0,12.9985,13.0051,12.9853,12.9919,30400.0
2010-12-23 15:45:00,19.72,19.74,19.72,19.74,96000.0,12.9853,12.9985,12.9853,12.9985,96000.0
2010-12-23 15:50:00,19.73,19.73,19.7,19.72,243900.0,12.9919,12.9919,12.9722,12.9853,243900.0
2010-12-23 15:55:00,19.72,19.72,19.69,19.7,247500.0,12.9853,12.9853,12.9656,12.9722,247500.0
2010-12-27 09:30:00,19.85,19.88,19.81,19.85,151300.0,13.0709,13.0907,13.0446,13.0709,151300.0
2010-12-27 09:35:00,19.85,19.85,19.83,19.84,95900.0,13.0709,13.0709,13.0578,13.0644,95900.0
2010-12-27 09:40:00,19.84,19.89,19.83,19.89,176800.0,13.0644,13.0973,13.0578,13.0973,176800.0
2010-12-27 09:45:00,19.9,19.95,19.89,19.95,285800.0,13.1039,13.1368,13.0973,13.1368,285800.0
2010-12-27 09:50:00,19.96,19.99,19.94,19.98,331300.0,13.1434,13.1631,13.1302,13.1565,331300.0
2010-12-27 09:55:00,19.98,19.99,19.93,19.93,246900.0,13.1565,13.1631,13.1236,13.1236,246900.0
2010-12-27 10:00:00,19.94,19.95,19.92,19.92,66200.0,13.1302,13.1368,13.117,13.117,66200.0
2010-12-27 10:05:00,19.92,19.94,19.91,19.94,33300.0,13.117,13.1302,13.1104,13.1302,33300.0
2010-12-27 10:10:00,19.94,19.95,19.94,19.94,36000.0,13.1302,13.1368,13.1302,13.1302,36000.0
2010-12-27 10:15:00,19.94,19.97,19.94,19.97,115600.0,13.1302,13.15,13.1302,13.15,115600.0
2010-12-27 10:20:00,19.97,19.98,19.97,19.98,62700.0,13.15,13.1565,13.15,13.1565,62700.0
2010-12-27 10:25:00,19.98,20.0,19.98,20.0,167100.0,13.1565,13.1697,13.1565,13.1697,167100.0
2010-12-27 10:30:00,20.0,20.07,20.0,20.07,635200.0,13.1697,13.2158,13.1697,13.2158,635200.0
2010-12-27 10:35:00,20.07,20.09,20.06,20.09,67100.0,13.2158,13.229,13.2092,13.229,67100.0
2010-12-27 10:40:00,20.09,20.12,20.09,20.1,128400.0,13.229,13.2487,13.229,13.2356,128400.0
2010-12-27 10:45:00,20.1,20.12,20.09,20.12,89500.0,13.2356,13.2487,13.229,13.2487,89500.0
2010-12-27 10:50:00,20.12,20.13,20.06,20.07,170900.0,13.2487,13.2553,13.2092,13.2158,170900.0
2010-12-27 10:55:00,20.06,20.08,20.06,20.08,136300.0,13.2092,13.2224,13.2092,13.2224,136300.0
2010-12-27 11:00:00,20.07,20.14,20.07,20.14,88700.0,13.2158,13.2619,13.2158,13.2619,88700.0
2010-12-27 11:05:00,20.14,20.16,20.13,20.16,115600.0,13.2619,13.2751,13.2553,13.2751,115600.0
2010-12-27 11:10:00,20.16,20.16,20.15,20.16,23100.0,13.2751,13.2751,13.2685,13.2751,23100.0
2010-12-27 11:15:00,20.16,20.16,20.15,20.15,22600.0,13.2751,13.2751,13.2685,13.2685,22600.0
2010-12-27 11:20:00,20.15,20.16,20.14,20.15,98600.0,13.2685,13.2751,13.2619,13.2685,98600.0
2010-12-27 11:25:00,20.15,20.15,20.13,20.14,108400.0,13.2685,13.2685,13.2553,13.2619,108400.0
2010-12-27 11:30:00,20.14,20.15,20.14,20.15,60500.0,13.2619,13.2685,13.2619,13.2685,60500.0
2010-12-27 11:35:00,20.15,20.15,20.14,20.14,16800.0,13.2685,13.2685,13.2619,13.2619,16800.0
2010-12-27 11:40:00,20.14,20.14,20.13,20.14,82000.0,13.2619,13.2619,13.2553,13.2619,82000.0
2010-12-27 11:45:00,20.14,20.14,20.11,20.12,31900.0,13.2619,13.2619,13.2421,13.2487,31900.0
2010-12-27 11:50:00,20.11,20.13,20.11,20.13,20900.0,13.2421,13.2553,13.2421,13.2553,20900.0
2010-12-27 11:55:00,20.14,20.15,20.14,20.14,43700.0,13.2619,13.2685,13.2619,13.2619,43700.0
2010-12-27 12:00:00,20.14,20.15,20.14,20.15,11200.0,13.2619,13.2685,13.2619,13.2685,11200.0
2010-12-27 12:05:00,20.15,20.15,20.12,20.14,130300.0,13.2685,13.2685,13.2487,13.2619,130300.0
2010-12-27 12:10:00,20.14,20.15,20.14,20.15,4700.0,13.2619,13.2685,13.2619,13.2685,4700.0
2010-12-27 12:15:00,20.14,20.14,20.14,20.14,27000.0,13.2619,13.2619,13.2619,13.2619,27000.0
2010-12-27 12:20:00,20.14,20.14,20.14,20.14,0.0,13.2619,13.2619,13.2619,13.2619,0.0
2010-12-27 12:25:00,20.15,20.16,20.15,20.16,24700.0,13.2685,13.2751,13.2685,13.2751,24700.0
2010-12-27 12:30:00,20.16,20.18,20.16,20.18,61200.0,13.2751,13.2882,13.2751,13.2882,61200.0
2010-12-27 12:35:00,20.18,20.18,20.14,20.16,113100.0,13.2882,13.2882,13.2619,13.2751,113100.0
2010-12-27 12:40:00,20.16,20.17,20.15,20.15,61100.0,13.2751,13.2817,13.2685,13.2685,61100.0
2010-12-27 12:45:00,20.15,20.16,20.15,20.15,27400.0,13.2685,13.2751,13.2685,13.2685,27400.0
2010-12-27 12:50:00,20.16,20.2,20.16,20.2,174300.0,13.2751,13.3014,13.2751,13.3014,174300.0
2010-12-27 12:55:00,20.2,20.22,20.2,20.22,13400.0,13.3014,13.3146,13.3014,13.3146,13400.0
2010-12-27 13:00:00,20.21,20.21,20.19,20.19,35400.0,13.308,13.308,13.2948,13.2948,35400.0
2010-12-27 13:05:00,20.19,20.19,20.18,20.19,43600.0,13.2948,13.2948,13.2882,13.2948,43600.0
2010-12-27 13:10:00,20.19,20.22,20.19,20.19,52400.0,13.2948,13.3146,13.2948,13.2948,52400.0
2010-12-27 13:15:00,20.19,20.22,20.18,20.2,77300.0,13.2948,13.3146,13.2882,13.3014,77300.0
2010-12-27 13:20:00,20.21,20.21,20.2,20.21,46600.0,13.308,13.308,13.3014,13.308,46600.0
2010-12-27 13:25:00,20.21,20.23,20.19,20.19,73600.0,13.308,13.3212,13.2948,13.2948,73600.0
2010-12-27 13:30:00,20.19,20.2,20.19,20.2,24100.0,13.2948,13.3014,13.2948,13.3014,24100.0
2010-12-27 13:35:00,20.2,20.21,20.19,20.19,19200.0,13.3014,13.308,13.2948,13.2948,19200.0
2010-12-27 13:40:00,20.19,20.2,20.19,20.19,15800.0,13.2948,13.3014,13.2948,13.2948,15800.0
2010-12-27 13:45:00,20.19,20.19,20.19,20.19,36900.0,13.2948,13.2948,13.2948,13.2948,36900.0
2010-12-27 13:50:00,20.19,20.19,20.17,20.17,63700.0,13.2948,13.2948,13.2817,13.2817,63700.0
2010-12-27 13:55:00,20.17,20.17,20.16,20.16,43400.0,13.2817,13.2817,13.2751,13.2751,43400.0
2010-12-27 14:00:00,20.16,20.16,20.15,20.16,20300.0,13.2751,13.2751,13.2685,13.2751,20300.0
2010-12-27 14:05:00,20.15,20.16,20.15,20.16,30700.0,13.2685,13.2751,13.2685,13.2751,30700.0
2010-12-27 14:10:00,20.16,20.16,20.12,20.12,72600.0,13.2751,13.2751,13.2487,13.2487,72600.0
2010-12-27 14:15:00,20.11,20.15,20.11,20.14,182500.0,13.2421,13.2685,13.2421,13.2619,182500.0
2010-12-27 14:20:00,20.13,20.13,20.12,20.12,14300.0,13.2553,13.2553,13.2487,13.2487,14300.0
2010-12-27 14:25:00,20.12,20.12,20.12,20.12,26500.0,13.2487,13.2487,13.2487,13.2487,26500.0
2010-12-27 14:30:00,20.12,20.17,20.12,20.17,103800.0,13.2487,13.2817,13.2487,13.2817,103800.0
2010-12-27 14:35:00,20.16,20.17,20.16,20.17,21400.0,13.2751,13.2817,13.2751,13.2817,21400.0
2010-12-27 14:40:00,20.17,20.18,20.16,20.18,43000.0,13.2817,13.2882,13.2751,13.2882,43000.0
2010-12-27 14:45:00,20.19,20.19,20.15,20.16,119000.0,13.2948,13.2948,13.2685,13.2751,119000.0
2010-12-27 14:50:00,20.17,20.17,20.16,20.17,17100.0,13.2817,13.2817,13.2751,13.2817,17100.0
2010-12-27 14:55:00,20.17,20.2,20.17,20.2,98800.0,13.2817,13.3014,13.2817,13.3014,98800.0
2010-12-27 15:00:00,20.2,20.2,20.19,20.19,3100.0,13.3014,13.3014,13.2948,13.2948,3100.0
2010-12-27 15:05:00,20.2,20.24,20.2,20.24,143000.0,13.3014,13.3277,13.3014,13.3277,143000.0
2010-12-27 15:10:00,20.24,20.26,20.24,20.26,115700.0,13.3277,13.3409,13.3277,13.3409,115700.0
2010-12-27 15:15:00,20.26,20.26,20.25,20.25,29800.0,13.3409,13.3409,13.3343,13.3343,29800.0
2010-12-27 15:20:00,20.24,20.24,20.22,20.24,107200.0,13.3277,13.3277,13.3146,13.3277,107200.0
2010-12-27 15:25:00,20.24,20.25,20.24,20.25,26900.0,13.3277,13.3343,13.3277,13.3343,26900.0
2010-12-27 15:30:00,20.25,20.25,20.24,20.25,88500.0,13.3343,13.3343,13.3277,13.3343,88500.0
2010-12-27 15:35:00,20.24,20.24,20.22,20.24,49400.0,13.3277,13.3277,13.3146,13.3277,49400.0
2010-12-27 15:40:00,20.24,20.25,20.24,20.25,189100.0,13.3277,13.3343,13.3277,13.3343,189100.0
2010-12-27 15:45:00,20.25,20.26,20.23,20.23,154900.0,13.3343,13.3409,13.3212,13.3212,154900.0
2010-12-27 15:50:00,20.23,20.23,20.19,20.2,158200.0,13.3212,13.3212,13.2948,13.3014,158200.0
2010-12-27 15:55:00,20.2,20.22,20.18,20.18,116200.0,13.3014,13.3146,13.2882,13.2882,116200.0
2010-12-28 09:30:00,20.38,20.4,20.35,20.36,95800.0,13.4199,13.4331,13.4002,13.4068,95800.0
2010-12-28 09:35:00,20.36,20.43,20.36,20.4,140800.0,13.4068,13.4529,13.4068,13.4331,140800.0
2010-12-28 09:40:00,20.4,20.47,20.4,20.44,195200.0,13.4331,13.4792,13.4331,13.4594,195200.0
2010-12-28 09:45:00,20.44,20.48,20.44,20.48,198700.0,13.4594,13.4858,13.4594,13.4858,198700.0
2010-12-28 09:50:00,20.48,20.49,20.44,20.46,106200.0,13.4858,13.4924,13.4594,13.4726,106200.0
2010-12-28 09:55:00,20.46,20.46,20.43,20.45,184400.0,13.4726,13.4726,13.4529,13.466,184400.0
2010-12-28 10:00:00,20.44,20.47,20.43,20.47,72500.0,13.4594,13.4792,13.4529,13.4792,72500.0
2010-12-28 10:05:00,20.47,20.51,20.47,20.5,213600.0,13.4792,13.5055,13.4792,13.499,213600.0
2010-12-28 10:10:00,20.5,20.51,20.48,20.48,101200.0,13.499,13.5055,13.4858,13.4858,101200.0
2010-12-28 10:15:00,20.47,20.5,20.47,20.49,137500.0,13.4792,13.499,13.4792,13.4924,137500.0
2010-12-28 10:20:00,20.49,20.5,20.48,20.48,60300.0,13.4924,13.499,13.4858,13.4858,60300.0
2010-12-28 10:25:00,20.48,20.49,20.48,20.48,99600.0,13.4858,13.4924,13.4858,13.4858,99600.0
2010-12-28 10:30:00,20.49,20.49,20.45,20.45,92000.0,13.4924,13.4924,13.466,13.466,92000.0
2010-12-28 10:35:00,20.45,20.47,20.43,20.43,192600.0,13.466,13.4792,13.4529,13.4529,192600.0
2010-12-28 10:40:00,20.43,20.44,20.41,20.41,113400.0,13.4529,13.4594,13.4397,13.4397,113400.0
2010-12-28 10:45:00,20.42,20.42,20.41,20.41,71100.0,13.4463,13.4463,13.4397,13.4397,71100.0
2010-12-28 10:50:00,20.41,20.41,20.37,20.37,114900.0,13.4397,13.4397,13.4134,13.4134,114900.0
2010-12-28 10:55:00,20.38,20.39,20.38,20.38,119100.0,13.4199,13.4265,13.4199,13.4199,119100.0
2010-12-28 11:00:00,20.39,20.42,20.39,20.41,163900.0,13.4265,13.4463,13.4265,13.4397,163900.0
2010-12-28 11:05:00,20.41,20.42,20.38,20.38,65100.0,13.4397,13.4463,13.4199,13.4199,65100.0
2010-12-28 11:10:00,20.38,20.38,20.33,20.33,62300.0,13.4199,13.4199,13.387,13.387,62300.0
2010-12-28 11:15:00,20.33,20.34,20.32,20.34,62800.0,13.387,13.3936,13.3804,13.3936,62800.0
2010-12-28 11:20:00,20.34,20.34,20.34,20.34,100.0,13.3936,13.3936,13.3936,13.3936,100.0
2010-12-28 11:25:00,20.34,20.35,20.34,20.35,42800.0,13.3936,13.4002,13.3936,13.4002,42800.0
2010-12-28 11:30:00,20.34,20.36,20.34,20.36,58400.0,13.3936,13.4068,13.3936,13.4068,58400.0
2010-12-28 11:35:00,20.36,20.37,20.35,20.37,46900.0,13.4068,13.4134,13.4002,13.4134,46900.0
2010-12-28 11:40:00,20.37,20.37,20.35,20.35,53600.0,13.4134,13.4134,13.4002,13.4002,53600.0
2010-12-28 11:45:00,20.35,20.35,20.33,20.33,47000.0,13.4002,13.4002,13.387,13.387,47000.0
2010-12-28 11:50:00,20.33,20.33,20.29,20.29,97000.0,13.387,13.387,13.3607,13.3607,97000.0
2010-12-28 11:55:00,20.29,20.31,20.29,20.3,46500.0,13.3607,13.3738,13.3607,13.3673,46500.0
2010-12-28 12:00:00,20.3,20.32,20.3,20.3,49900.0,13.3673,13.3804,13.3673,13.3673,49900.0
2010-12-28 12:05:00,20.3,20.31,20.29,20.29,74900.0,13.3673,13.3738,13.3607,13.3607,74900.0
2010-12-28 12:10:00,20.3,20.3,20.29,20.29,7100.0,13.3673,13.3673,13.3607,13.3607,7100.0
2010-12-28 12:15:00,20.28,20.31,20.28,20.3,63500.0,13.3541,13.3738,13.3541,13.3673,63500.0
2010-12-28 12:20:00,20.3,20.33,20.3,20.32,53100.0,13.3673,13.387,13.3673,13.3804,53100.0
2010-12-28 12:25:00,20.33,20.34,20.32,20.33,16200.0,13.387,13.3936,13.3804,13.387,16200.0
2010-12-28 12:30:00,20.33,20.34,20.33,20.34,14900.0,13.387,13.3936,13.387,13.3936,14900.0
2010-12-28 12:35:00,20.34,20.34,20.33,20.33,40600.0,13.3936,13.3936,13.387,13.387,40600.0
2010-12-28 12:40:00,20.33,20.33,20.3,20.3,37000.0,13.387,13.387,13.3673,13.3673,37000.0
2010-12-28 12:45:00,20.3,20.31,20.3,20.3,44400.0,13.3673,13.3738,13.3673,13.3673,44400.0
2010-12-28 12:50:00,20.31,20.31,20.3,20.3,27800.0,13.3738,13.3738,13.3673,13.3673,27800.0
2010-12-28 12:55:00,20.3,20.3,20.3,20.3,48000.0,13.3673,13.3673,13.3673,13.3673,48000.0
2010-12-28 13:00:00,20.3,20.31,20.3,20.31,11100.0,13.3673,13.3738,13.3673,13.3738,11100.0
2010-12-28 13:05:00,20.31,20.33,20.3,20.33,45400.0,13.3738,13.387,13.3673,13.387,45400.0
2010-12-28 13:10:00,20.33,20.33,20.31,20.31,22100.0,13.387,13.387,13.3738,13.3738,22100.0
2010-12-28 13:15:00,20.32,20.32,20.31,20.31,14800.0,13.3804,13.3804,13.3738,13.3738,14800.0
2010-12-28 13:20:00,20.32,20.32,20.31,20.32,1800.0,13.3804,13.3804,13.3738,13.3804,1800.0
2010-12-28 13:25:00,20.32,20.34,20.31,20.33,82500.0,13.3804,13.3936,13.3738,13.387,82500.0
2010-12-28 13:30:00,20.33,20.34,20.33,20.34,58300.0,13.387,13.3936,13.387,13.3936,58300.0
2010-12-28 13:35:00,20.34,20.36,20.34,20.34,95700.0,13.3936,13.4068,13.3936,13.3936,95700.0
2010-12-28 13:40:00,20.34,20.35,20.34,20.35,27100.0,13.3936,13.4002,13.3936,13.4002,27100.0
2010-12-28 13:45:00,20.35,20.35,20.35,20.35,1700.0,13.4002,13.4002,13.4002,13.4002,1700.0
2010-12-28 13:50:00,20.35,20.35,20.32,20.32,105600.0,13.4002,13.4002,13.3804,13.3804,105600.0
2010-12-28 13:55:00,20.33,20.33,20.33,20.33,31700.0,13.387,13.387,13.387,13.387,31700.0
2010-12-28 14:00:00,20.33,20.34,20.33,20.33,22700.0,13.387,13.3936,13.387,13.387,22700.0
2010-12-28 14:05:00,20.34,20.34,20.33,20.33,82800.0,13.3936,13.3936,13.387,13.387,82800.0
2010-12-28 14:10:00,20.33,20.33,20.33,20.33,20900.0,13.387,13.387,13.387,13.387,20900.0
2010-12-28 14:15:00,20.32,20.33,20.32,20.32,10700.0,13.3804,13.387,13.3804,13.3804,10700.0
2010-12-28 14:20:00,20.32,20.33,20.32,20.33,25500.0,13.3804,13.387,13.3804,13.387,25500.0
2010-12-28 14:25:00,20.33,20.33,20.33,20.33,11000.0,13.387,13.387,13.387,13.387,11000.0
2010-12-28 14:30:00,20.33,20.33,20.3,20.31,69900.0,13.387,13.387,13.3673,13.3738,69900.0
2010-12-28 14:35:00,20.31,20.31,20.3,20.31,11800.0,13.3738,13.3738,13.3673,13.3738,11800.0
2010-12-28 14:40:00,20.31,20.32,20.31,20.31,109000.0,13.3738,13.3804,13.3738,13.3738,109000.0
2010-12-28 14:45:00,20.32,20.32,20.31,20.32,12900.0,13.3804,13.3804,13.3738,13.3804,12900.0
2010-12-28 14:50:00,20.32,20.35,20.32,20.35,104800.0,13.3804,13.4002,13.3804,13.4002,104800.0
2010-12-28 14:55:00,20.35,20.4,20.35,20.4,275300.0,13.4002,13.4331,13.4002,13.4331,275300.0
2010-12-28 15:00:00,20.41,20.42,20.4,20.4,127100.0,13.4397,13.4463,13.4331,13.4331,127100.0
2010-12-28 15:05:00,20.4,20.41,20.39,20.41,86800.0,13.4331,13.4397,13.4265,13.4397,86800.0
2010-12-28 15:10:00,20.41,20.41,20.4,20.4,62600.0,13.4397,13.4397,13.4331,13.4331,62600.0
2010-12-28 15:15:00,20.41,20.41,20.39,20.39,50800.0,13.4397,13.4397,13.4265,13.4265,50800.0
2010-12-28 15:20:00,20.39,20.41,20.38,20.41,76500.0,13.4265,13.4397,13.4199,13.4397,76500.0
2010-12-28 15:25:00,20.41,20.46,20.41,20.45,238600.0,13.4397,13.4726,13.4397,13.466,238600.0
2010-12-28 15:30:00,20.44,20.45,20.41,20.41,63600.0,13.4594,13.466,13.4397,13.4397,63600.0
2010-12-28 15:35:00,20.41,20.42,20.4,20.41,154000.0,13.4397,13.4463,13.4331,13.4397,154000.0
2010-12-28 15:40:00,20.41,20.41,20.39,20.4,81200.0,13.4397,13.4397,13.4265,13.4331,81200.0
2010-12-28 15:45:00,20.4,20.4,20.38,20.38,24100.0,13.4331,13.4331,13.4199,13.4199,24100.0
2010-12-28 15:50:00,20.38,20.38,20.37,20.38,58200.0,13.4199,13.4199,13.4134,13.4199,58200.0
2010-12-28 15:55:00,20.37,20.37,20.34,20.36,292700.0,13.4134,13.4134,13.3936,13.4068,292700.0
2010-12-29 09:30:00,20.5,20.5,20.42,20.44,128400.0,13.499,13.499,13.4463,13.4594,128400.0
2010-12-29 09:35:00,20.44,20.44,20.38,20.4,72400.0,13.4594,13.4594,13.4199,13.4331,72400.0
2010-12-29 09:40:00,20.41,20.42,20.39,20.4,77200.0,13.4397,13.4463,13.4265,13.4331,77200.0
2010-12-29 09:45:00,20.4,20.41,20.39,20.4,53600.0,13.4331,13.4397,13.4265,13.4331,53600.0
2010-12-29 09:50:00,20.39,20.4,20.39,20.39,13300.0,13.4265,13.4331,13.4265,13.4265,13300.0
2010-12-29 09:55:00,20.4,20.41,20.39,20.4,31100.0,13.4331,13.4397,13.4265,13.4331,31100.0
2010-12-29 10:00:00,20.39,20.39,20.38,20.39,6500.0,13.4265,13.4265,13.4199,13.4265,6500.0
2010-12-29 10:05:00,20.38,20.38,20.35,20.36,177100.0,13.4199,13.4199,13.4002,13.4068,177100.0
2010-12-29 10:10:00,20.36,20.37,20.36,20.37,7300.0,13.4068,13.4134,13.4068,13.4134,7300.0
2010-12-29 10:15:00,20.36,20.38,20.36,20.38,30300.0,13.4068,13.4199,13.4068,13.4199,30300.0
2010-12-29 10:20:00,20.38,20.39,20.38,20.38,25200.0,13.4199,13.4265,13.4199,13.4199,25200.0
2010-12-29 10:25:00,20.39,20.4,20.38,20.4,14000.0,13.4265,13.4331,13.4199,13.4331,14000.0
2010-12-29 10:30:00,20.4,20.4,20.39,20.39,28600.0,13.4331,13.4331,13.4265,13.4265,28600.0
2010-12-29 10:35:00,20.39,20.39,20.37,20.38,12400.0,13.4265,13.4265,13.4134,13.4199,12400.0
2010-12-29 10:40:00,20.37,20.37,20.36,20.36,39700.0,13.4134,13.4134,13.4068,13.4068,39700.0
2010-12-29 10:45:00,20.36,20.36,20.35,20.35,48300.0,13.4068,13.4068,13.4002,13.4002,48300.0
2010-12-29 10:50:00,20.35,20.36,20.35,20.35,3300.0,13.4002,13.4068,13.4002,13.4002,3300.0
2010-12-29 10:55:00,20.35,20.36,20.35,20.36,33400.0,13.4002,13.4068,13.4002,13.4068,33400.0
2010-12-29 11:00:00,20.36,20.36,20.34,20.34,101400.0,13.4068,13.4068,13.3936,13.3936,101400.0
2010-12-29 11:05:00,20.35,20.35,20.33,20.33,52500.0,13.4002,13.4002,13.387,13.387,52500.0
2010-12-29 11:10:00,20.33,20.35,20.33,20.34,91600.0,13.387,13.4002,13.387,13.3936,91600.0
2010-12-29 11:15:00,20.34,20.34,20.31,20.31,57100.0,13.3936,13.3936,13.3738,13.3738,57100.0
2010-12-29 11:20:00,20.31,20.32,20.31,20.32,7100.0,13.3738,13.3804,13.3738,13.3804,7100.0
2010-12-29 11:25:00,20.32,20.33,20.32,20.32,39600.0,13.3804,13.387,13.3804,13.3804,39600.0
2010-12-29 11:30:00,20.33,20.33,20.31,20.32,23500.0,13.387,13.387,13.3738,13.3804,23500.0
2010-12-29 11:35:00,20.32,20.35,20.32,20.34,80800.0,13.3804,13.4002,13.3804,13.3936,80800.0
2010-12-29 11:40:00,20.35,20.35,20.34,20.35,56400.0,13.4002,13.4002,13.3936,13.4002,56400.0
2010-12-29 11:45:00,20.34,20.35,20.34,20.34,2600.0,13.3936,13.4002,13.3936,13.3936,2600.0
2010-12-29 11:50:00,20.34,20.34,20.34,20.34,7000.0,13.3936,13.3936,13.3936,13.3936,7000.0
2010-12-29 11:55:00,20.34,20.34,20.34,20.34,6100.0,13.3936,13.3936,13.3936,13.3936,6100.0
2010-12-29 12:00:00,20.34,20.34,20.34,20.34,12200.0,13.3936,13.3936,13.3936,13.3936,12200.0
2010-12-29 12:05:00,20.34,20.34,20.33,20.33,16300.0,13.3936,13.3936,13.387,13.387,16300.0
2010-12-29 12:10:00,20.33,20.33,20.33,20.33,11200.0,13.387,13.387,13.387,13.387,11200.0
2010-12-29 12:15:00,20.33,20.33,20.33,20.33,6900.0,13.387,13.387,13.387,13.387,6900.0
2010-12-29 12:20:00,20.33,20.33,20.32,20.33,5100.0,13.387,13.387,13.3804,13.387,5100.0
2010-12-29 12:25:00,20.33,20.33,20.32,20.32,42600.0,13.387,13.387,13.3804,13.3804,42600.0
2010-12-29 12:30:00,20.33,20.33,20.33,20.33,26600.0,13.387,13.387,13.387,13.387,26600.0
2010-12-29 12:35:00,20.34,20.34,20.33,20.34,69800.0,13.3936,13.3936,13.387,13.3936,69800.0
2010-12-29 12:40:00,20.34,20.35,20.34,20.34,15200.0,13.3936,13.4002,13.3936,13.3936,15200.0
2010-12-29 12:45:00,20.35,20.36,20.34,20.36,47000.0,13.4002,13.4068,13.3936,13.4068,47000.0
2010-12-29 12:50:00,20.36,20.36,20.34,20.34,24600.0,13.4068,13.4068,13.3936,13.3936,24600.0
2010-12-29 12:55:00,20.34,20.35,20.34,20.34,35500.0,13.3936,13.4002,13.3936,13.3936,35500.0
2010-12-29 13:00:00,20.34,20.35,20.34,20.34,18800.0,13.3936,13.4002,13.3936,13.3936,18800.0
2010-12-29 13:05:00,20.34,20.35,20.34,20.35,22600.0,13.3936,13.4002,13.3936,13.4002,22600.0
2010-12-29 13:10:00,20.35,20.36,20.35,20.36,33900.0,13.4002,13.4068,13.4002,13.4068,33900.0
2010-12-29 13:15:00,20.35,20.36,20.35,20.35,28200.0,13.4002,13.4068,13.4002,13.4002,28200.0
2010-12-29 13:20:00,20.35,20.36,20.35,20.36,12000.0,13.4002,13.4068,13.4002,13.4068,12000.0
2010-12-29 13:25:00,20.35,20.36,20.35,20.35,26300.0,13.4002,13.4068,13.4002,13.4002,26300.0
2010-12-29 13:30:00,20.35,20.36,20.35,20.35,12100.0,13.4002,13.4068,13.4002,13.4002,12100.0
2010-12-29 13:35:00,20.35,20.35,20.34,20.34,24600.0,13.4002,13.4002,13.3936,13.3936,24600.0
2010-12-29 13:40:00,20.34,20.34,20.33,20.33,23100.0,13.3936,13.3936,13.387,13.387,23100.0
2010-12-29 13:45:00,20.33,20.33,20.33,20.33,42400.0,13.387,13.387,13.387,13.387,42400.0
2010-12-29 13:50:00,20.33,20.33,20.32,20.33,31500.0,13.387,13.387,13.3804,13.387,31500.0
2010-12-29 13:55:00,20.33,20.33,20.32,20.32,36100.0,13.387,13.387,13.3804,13.3804,36100.0
2010-12-29 14:00:00,20.32,20.32,20.31,20.31,58700.0,13.3804,13.3804,13.3738,13.3738,58700.0
2010-12-29 14:05:00,20.32,20.32,20.31,20.32,20600.0,13.3804,13.3804,13.3738,13.3804,20600.0
2010-12-29 14:10:00,20.32,20.32,20.31,20.31,15300.0,13.3804,13.3804,13.3738,13.3738,15300.0
2010-12-29 14:15:00,20.31,20.32,20.31,20.31,44000.0,13.3738,13.3804,13.3738,13.3738,44000.0
2010-12-29 14:20:00,20.31,20.31,20.3,20.31,4400.0,13.3738,13.3738,13.3673,13.3738,4400.0
2010-12-29 14:25:00,20.31,20.31,20.3,20.31,3000.0,13.3738,13.3738,13.3673,13.3738,3000.0
2010-12-29 14:30:00,20.31,20.31,20.29,20.3,88800.0,13.3738,13.3738,13.3607,13.3673,88800.0
2010-12-29 14:35:00,20.3,20.3,20.27,20.28,100700.0,13.3673,13.3673,13.3475,13.3541,100700.0
2010-12-29 14:40:00,20.28,20.28,20.27,20.27,51000.0,13.3541,13.3541,13.3475,13.3475,51000.0
2010-12-29 14:45:00,20.27,20.28,20.27,20.27,26800.0,13.3475,13.3541,13.3475,13.3475,26800.0
2010-12-29 14:50:00,20.27,20.27,20.27,20.27,3700.0,13.3475,13.3475,13.3475,13.3475,3700.0
2010-12-29 14:55:00,20.27,20.28,20.27,20.28,28200.0,13.3475,13.3541,13.3475,13.3541,28200.0
2010-12-29 15:00:00,20.28,20.3,20.28,20.3,23700.0,13.3541,13.3673,13.3541,13.3673,23700.0
2010-12-29 15:05:00,20.3,20.3,20.27,20.28,62200.0,13.3673,13.3673,13.3475,13.3541,62200.0
2010-12-29 15:10:00,20.28,20.28,20.28,20.28,1700.0,13.3541,13.3541,13.3541,13.3541,1700.0
2010-12-29 15:15:00,20.28,20.3,20.28,20.3,27200.0,13.3541,13.3673,13.3541,13.3673,27200.0
2010-12-29 15:20:00,20.3,20.3,20.3,20.3,6800.0,13.3673,13.3673,13.3673,13.3673,6800.0
2010-12-29 15:25:00,20.3,20.3,20.28,20.28,67800.0,13.3673,13.3673,13.3541,13.3541,67800.0
2010-12-29 15:30:00,20.28,20.28,20.28,20.28,3000.0,13.3541,13.3541,13.3541,13.3541,3000.0
2010-12-29 15:35:00,20.28,20.3,20.28,20.3,81700.0,13.3541,13.3673,13.3541,13.3673,81700.0
2010-12-29 15:40:00,20.3,20.3,20.3,20.3,4700.0,13.3673,13.3673,13.3673,13.3673,4700.0
2010-12-29 15:45:00,20.3,20.31,20.29,20.3,31200.0,13.3673,13.3738,13.3607,13.3673,31200.0
2010-12-29 15:50:00,20.31,20.31,20.3,20.31,21200.0,13.3738,13.3738,13.3673,13.3738,21200.0
2010-12-29 15:55:00,20.31,20.31,20.26,20.26,143400.0,13.3738,13.3738,13.3409,13.3409,143400.0
2010-12-30 09:30:00,20.32,20.32,20.26,20.28,57700.0,13.3804,13.3804,13.3409,13.3541,57700.0
2010-12-30 09:35:00,20.28,20.31,20.27,20.3,206000.0,13.3541,13.3738,13.3475,13.3673,206000.0
2010-12-30 09:40:00,20.3,20.32,20.3,20.3,54900.0,13.3673,13.3804,13.3673,13.3673,54900.0
2010-12-30 09:45:00,20.29,20.34,20.28,20.34,51000.0,13.3607,13.3936,13.3541,13.3936,51000.0
2010-12-30 09:50:00,20.34,20.35,20.32,20.32,44600.0,13.3936,13.4002,13.3804,13.3804,44600.0
2010-12-30 09:55:00,20.32,20.33,20.29,20.3,44100.0,13.3804,13.387,13.3607,13.3673,44100.0
2010-12-30 10:00:00,20.32,20.32,20.29,20.31,75900.0,13.3804,13.3804,13.3607,13.3738,75900.0
2010-12-30 10:05:00,20.31,20.31,20.3,20.3,19700.0,13.3738,13.3738,13.3673,13.3673,19700.0
2010-12-30 10:10:00,20.29,20.3,20.21,20.21,161600.0,13.3607,13.3673,13.308,13.308,161600.0
2010-12-30 10:15:00,20.21,20.23,20.21,20.22,48800.0,13.308,13.3212,13.308,13.3146,48800.0
2010-12-30 10:20:00,20.23,20.25,20.23,20.25,41100.0,13.3212,13.3343,13.3212,13.3343,41100.0
2010-12-30 10:25:00,20.25,20.25,20.23,20.23,58400.0,13.3343,13.3343,13.3212,13.3212,58400.0
2010-12-30 10:30:00,20.23,20.27,20.23,20.26,59000.0,13.3212,13.3475,13.3212,13.3409,59000.0
2010-12-30 10:35:00,20.26,20.27,20.26,20.27,27300.0,13.3409,13.3475,13.3409,13.3475,27300.0
2010-12-30 10:40:00,20.26,20.27,20.26,20.26,2200.0,13.3409,13.3475,13.3409,13.3409,2200.0
2010-12-30 10:45:00,20.27,20.27,20.26,20.26,27300.0,13.3475,13.3475,13.3409,13.3409,27300.0
2010-12-30 10:50:00,20.26,20.26,20.25,20.25,14900.0,13.3409,13.3409,13.3343,13.3343,14900.0
2010-12-30 10:55:00,20.25,20.26,20.25,20.26,8400.0,13.3343,13.3409,13.3343,13.3409,8400.0
2010-12-30 11:00:00,20.26,20.26,20.24,20.24,148500.0,13.3409,13.3409,13.3277,13.3277,148500.0
2010-12-30 11:05:00,20.24,20.24,20.24,20.24,20800.0,13.3277,13.3277,13.3277,13.3277,20800.0
2010-12-30 11:10:00,20.24,20.24,20.23,20.24,42500.0,13.3277,13.3277,13.3212,13.3277,42500.0
2010-12-30 11:15:00,20.24,20.24,20.24,20.24,0.0,13.3277,13.3277,13.3277,13.3277,0.0
2010-12-30 11:20:00,20.23,20.24,20.23,20.23,12900.0,13.3212,13.3277,13.3212,13.3212,12900.0
2010-12-30 11:25:00,20.23,20.24,20.23,20.24,11700.0,13.3212,13.3277,13.3212,13.3277,11700.0
2010-12-30 11:30:00,20.24,20.24,20.22,20.22,13000.0,13.3277,13.3277,13.3146,13.3146,13000.0
2010-12-30 11:35:00,20.23,20.24,20.23,20.24,10400.0,13.3212,13.3277,13.3212,13.3277,10400.0
2010-12-30 11:40:00,20.24,20.26,20.24,20.25,47500.0,13.3277,13.3409,13.3277,13.3343,47500.0
2010-12-30 11:45:00,20.25,20.25,20.24,20.24,24100.0,13.3343,13.3343,13.3277,13.3277,24100.0
2010-12-30 11:50:00,20.24,20.24,20.24,20.24,11100.0,13.3277,13.3277,13.3277,13.3277,11100.0
2010-12-30 11:55:00,20.24,20.24,20.23,20.23,700.0,13.3277,13.3277,13.3212,13.3212,700.0
2010-12-30 12:00:00,20.23,20.24,20.23,20.24,3700.0,13.3212,13.3277,13.3212,13.3277,3700.0
2010-12-30 12:05:00,20.24,20.24,20.24,20.24,0.0,13.3277,13.3277,13.3277,13.3277,0.0
2010-12-30 12:10:00,20.24,20.24,20.24,20.24,6300.0,13.3277,13.3277,13.3277,13.3277,6300.0
2010-12-30 12:15:00,20.24,20.24,20.24,20.24,9300.0,13.3277,13.3277,13.3277,13.3277,9300.0
2010-12-30 12:20:00,20.24,20.25,20.24,20.24,7200.0,13.3277,13.3343,13.3277,13.3277,7200.0
2010-12-30 12:25:00,20.25,20.25,20.25,20.25,11100.0,13.3343,13.3343,13.3343,13.3343,11100.0
2010-12-30 12:30:00,20.25,20.25,20.25,20.25,11000.0,13.3343,13.3343,13.3343,13.3343,11000.0
2010-12-30 12:35:00,20.24,20.25,20.24,20.25,8100.0,13.3277,13.3343,13.3277,13.3343,8100.0
2010-12-30 12:40:00,20.25,20.25,20.25,20.25,300.0,13.3343,13.3343,13.3343,13.3343,300.0
2010-12-30 12:45:00,20.25,20.25,20.25,20.25,5100.0,13.3343,13.3343,13.3343,13.3343,5100.0
2010-12-30 12:50:00,20.24,20.24,20.24,20.24,100.0,13.3277,13.3277,13.3277,13.3277,100.0
2010-12-30 12:55:00,20.25,20.25,20.23,20.23,32800.0,13.3343,13.3343,13.3212,13.3212,32800.0
2010-12-30 13:00:00,20.23,20.23,20.23,20.23,500.0,13.3212,13.3212,13.3212,13.3212,500.0
2010-12-30 13:05:00,20.24,20.24,20.24,20.24,5000.0,13.3277,13.3277,13.3277,13.3277,5000.0
2010-12-30 13:10:00,20.24,20.24,20.24,20.24,800.0,13.3277,13.3277,13.3277,13.3277,800.0
2010-12-30 13:15:00,20.24,20.24,20.23,20.23,1200.0,13.3277,13.3277,13.3212,13.3212,1200.0
2010-12-30 13:20:00,20.24,20.24,20.24,20.24,5800.0,13.3277,13.3277,13.3277,13.3277,5800.0
2010-12-30 13:25:00,20.24,20.24,20.23,20.23,44000.0,13.3277,13.3277,13.3212,13.3212,44000.0
2010-12-30 13:30:00,20.23,20.23,20.23,20.23,0.0,13.3212,13.3212,13.3212,13.3212,0.0
2010-12-30 13:35:00,20.24,20.24,20.24,20.24,300.0,13.3277,13.3277,13.3277,13.3277,300.0
2010-12-30 13:40:00,20.24,20.24,20.23,20.24,30200.0,13.3277,13.3277,13.3212,13.3277,30200.0
2010-12-30 13:45:00,20.24,20.24,20.24,20.24,0.0,13.3277,13.3277,13.3277,13.3277,0.0
2010-12-30 13:50:00,20.24,20.24,20.23,20.23,9300.0,13.3277,13.3277,13.3212,13.3212,9300.0
2010-12-30 13:55:00,20.23,20.23,20.22,20.22,1300.0,13.3212,13.3212,13.3146,13.3146,1300.0
2010-12-30 14:00:00,20.23,20.23,20.23,20.23,100.0,13.3212,13.3212,13.3212,13.3212,100.0
2010-12-30 14:05:00,20.23,20.23,20.23,20.23,0.0,13.3212,13.3212,13.3212,13.3212,0.0
2010-12-30 14:10:00,20.23,20.23,20.23,20.23,1500.0,13.3212,13.3212,13.3212,13.3212,1500.0
2010-12-30 14:15:00,20.23,20.23,20.23,20.23,300.0,13.3212,13.3212,13.3212,13.3212,300.0
2010-12-30 14:20:00,20.23,20.23,20.23,20.23,0.0,13.3212,13.3212,13.3212,13.3212,0.0
2010-12-30 14:25:00,20.23,20.23,20.23,20.23,12200.0,13.3212,13.3212,13.3212,13.3212,12200.0
2010-12-30 14:30:00,20.23,20.24,20.23,20.24,14500.0,13.3212,13.3277,13.3212,13.3277,14500.0
2010-12-30 14:35:00,20.24,20.24,20.24,20.24,0.0,13.3277,13.3277,13.3277,13.3277,0.0
2010-12-30 14:40:00,20.24,20.24,20.24,20.24,0.0,13.3277,13.3277,13.3277,13.3277,0.0
2010-12-30 14:45:00,20.24,20.24,20.24,20.24,28200.0,13.3277,13.3277,13.3277,13.3277,28200.0
2010-12-30 14:50:00,20.24,20.25,20.24,20.25,17100.0,13.3277,13.3343,13.3277,13.3343,17100.0
2010-12-30 14:55:00,20.25,20.25,20.25,20.25,200.0,13.3343,13.3343,13.3343,13.3343,200.0
2010-12-30 15:00:00,20.25,20.25,20.25,20.25,111500.0,13.3343,13.3343,13.3343,13.3343,111500.0
2010-12-30 15:05:00,20.25,20.25,20.25,20.25,7100.0,13.3343,13.3343,13.3343,13.3343,7100.0
2010-12-30 15:10:00,20.25,20.25,20.25,20.25,100.0,13.3343,13.3343,13.3343,13.3343,100.0
2010-12-30 15:15:00,20.25,20.27,20.25,20.26,33600.0,13.3343,13.3475,13.3343,13.3409,33600.0
2010-12-30 15:20:00,20.26,20.26,20.26,20.26,3200.0,13.3409,13.3409,13.3409,13.3409,3200.0
2010-12-30 15:25:00,20.26,20.27,20.26,20.27,14800.0,13.3409,13.3475,13.3409,13.3475,14800.0
2010-12-30 15:30:00,20.27,20.27,20.26,20.26,36800.0,13.3475,13.3475,13.3409,13.3409,36800.0
2010-12-30 15:35:00,20.26,20.26,20.24,20.24,92200.0,13.3409,13.3409,13.3277,13.3277,92200.0
2010-12-30 15:40:00,20.25,20.25,20.25,20.25,8000.0,13.3343,13.3343,13.3343,13.3343,8000.0
2010-12-30 15:45:00,20.25,20.25,20.24,20.25,12200.0,13.3343,13.3343,13.3277,13.3343,12200.0
2010-12-30 15:50:00,20.25,20.25,20.25,20.25,13100.0,13.3343,13.3343,13.3343,13.3343,13100.0
2010-12-30 15:55:00,20.24,20.25,20.24,20.24,47600.0,13.3277,13.3343,13.3277,13.3277,47600.0
2010-12-31 09:30:00,20.24,20.24,20.2,20.21,54200.0,13.3277,13.3277,13.3014,13.308,54200.0
2010-12-31 09:35:00,20.22,20.22,20.17,20.17,30700.0,13.3146,13.3146,13.2817,13.2817,30700.0
2010-12-31 09:40:00,20.16,20.16,20.11,20.15,68000.0,13.2751,13.2751,13.2421,13.2685,68000.0
2010-12-31 09:45:00,20.15,20.15,20.11,20.11,36700.0,13.2685,13.2685,13.2421,13.2421,36700.0
2010-12-31 09:50:00,20.11,20.13,20.11,20.13,26900.0,13.2421,13.2553,13.2421,13.2553,26900.0
2010-12-31 09:55:00,20.13,20.13,20.11,20.12,20500.0,13.2553,13.2553,13.2421,13.2487,20500.0
2010-12-31 10:00:00,20.11,20.11,20.09,20.09,55600.0,13.2421,13.2421,13.229,13.229,55600.0
2010-12-31 10:05:00,20.09,20.09,20.08,20.09,34000.0,13.229,13.229,13.2224,13.229,34000.0
2010-12-31 10:10:00,20.1,20.11,20.1,20.1,25400.0,13.2356,13.2421,13.2356,13.2356,25400.0
2010-12-31 10:15:00,20.11,20.16,20.11,20.15,63700.0,13.2421,13.2751,13.2421,13.2685,63700.0
2010-12-31 10:20:00,20.16,20.16,20.15,20.16,26200.0,13.2751,13.2751,13.2685,13.2751,26200.0
2010-12-31 10:25:00,20.17,20.17,20.16,20.16,14600.0,13.2817,13.2817,13.2751,13.2751,14600.0
2010-12-31 10:30:00,20.16,20.17,20.16,20.16,33500.0,13.2751,13.2817,13.2751,13.2751,33500.0
2010-12-31 10:35:00,20.16,20.16,20.16,20.16,33000.0,13.2751,13.2751,13.2751,13.2751,33000.0
2010-12-31 10:40:00,20.16,20.18,20.16,20.18,28500.0,13.2751,13.2882,13.2751,13.2882,28500.0
2010-12-31 10:45:00,20.18,20.19,20.17,20.17,39200.0,13.2882,13.2948,13.2817,13.2817,39200.0
2010-12-31 10:50:00,20.17,20.17,20.17,20.17,0.0,13.2817,13.2817,13.2817,13.2817,0.0
2010-12-31 10:55:00,20.17,20.18,20.17,20.17,25200.0,13.2817,13.2882,13.2817,13.2817,25200.0
2010-12-31 11:00:00,20.17,20.17,20.17,20.17,1600.0,13.2817,13.2817,13.2817,13.2817,1600.0
2010-12-31 11:05:00,20.17,20.18,20.17,20.17,16300.0,13.2817,13.2882,13.2817,13.2817,16300.0
2010-12-31 11:10:00,20.16,20.17,20.16,20.16,19400.0,13.2751,13.2817,13.2751,13.2751,19400.0
2010-12-31 11:15:00,20.17,20.17,20.16,20.17,9700.0,13.2817,13.2817,13.2751,13.2817,9700.0
2010-12-31 11:20:00,20.17,20.17,20.17,20.17,2800.0,13.2817,13.2817,13.2817,13.2817,2800.0
2010-12-31 11:25:00,20.17,20.17,20.15,20.15,51500.0,13.2817,13.2817,13.2685,13.2685,51500.0
2010-12-31 11:30:00,20.16,20.16,20.16,20.16,100.0,13.2751,13.2751,13.2751,13.2751,100.0
2010-12-31 11:35:00,20.16,20.16,20.16,20.16,21700.0,13.2751,13.2751,13.2751,13.2751,21700.0
2010-12-31 11:40:00,20.16,20.16,20.15,20.15,2800.0,13.2751,13.2751,13.2685,13.2685,2800.0
2010-12-31 11:45:00,20.16,20.17,20.16,20.17,24200.0,13.2751,13.2817,13.2751,13.2817,24200.0
2010-12-31 11:50:00,20.17,20.17,20.17,20.17,16300.0,13.2817,13.2817,13.2817,13.2817,16300.0
2010-12-31 11:55:00,20.17,20.17,20.17,20.17,4700.0,13.2817,13.2817,13.2817,13.2817,4700.0
2010-12-31 12:00:00,20.17,20.17,20.17,20.17,6800.0,13.2817,13.2817,13.2817,13.2817,6800.0
2010-12-31 12:05:00,20.17,20.17,20.17,20.17,1100.0,13.2817,13.2817,13.2817,13.2817,1100.0
2010-12-31 12:10:00,20.17,20.17,20.17,20.17,24600.0,13.2817,13.2817,13.2817,13.2817,24600.0
2010-12-31 12:15:00,20.17,20.17,20.17,20.17,0.0,13.2817,13.2817,13.2817,13.2817,0.0
2010-12-31 12:20:00,20.17,20.17,20.17,20.17,16300.0,13.2817,13.2817,13.2817,13.2817,16300.0
2010-12-31 12:25:00,20.17,20.17,20.17,20.17,11400.0,13.2817,13.2817,13.2817,13.2817,11400.0
2010-12-31 12:30:00,20.17,20.17,20.17,20.17,7700.0,13.2817,13.2817,13.2817,13.2817,7700.0
2010-12-31 12:35:00,20.17,20.17,20.16,20.16,900.0,13.2817,13.2817,13.2751,13.2751,900.0
2010-12-31 12:40:00,20.17,20.17,20.15,20.15,54400.0,13.2817,13.2817,13.2685,13.2685,54400.0
2010-12-31 12:45:00,20.15,20.15,20.14,20.14,11300.0,13.2685,13.2685,13.2619,13.2619,11300.0
2010-12-31 12:50:00,20.14,20.14,20.14,20.14,8300.0,13.2619,13.2619,13.2619,13.2619,8300.0
2010-12-31 12:55:00,20.14,20.15,20.14,20.15,27600.0,13.2619,13.2685,13.2619,13.2685,27600.0
2010-12-31 13:00:00,20.15,20.15,20.15,20.15,19400.0,13.2685,13.2685,13.2685,13.2685,19400.0
2010-12-31 13:05:00,20.15,20.15,20.15,20.15,500.0,13.2685,13.2685,13.2685,13.2685,500.0
2010-12-31 13:10:00,20.15,20.15,20.15,20.15,6100.0,13.2685,13.2685,13.2685,13.2685,6100.0
2010-12-31 13:15:00,20.15,20.15,20.15,20.15,0.0,13.2685,13.2685,13.2685,13.2685,0.0
2010-12-31 13:20:00,20.15,20.15,20.15,20.15,0.0,13.2685,13.2685,13.2685,13.2685,0.0
2010-12-31 13:25:00,20.16,20.16,20.16,20.16,9900.0,13.2751,13.2751,13.2751,13.2751,9900.0
2010-12-31 13:30:00,20.16,20.16,20.15,20.16,6700.0,13.2751,13.2751,13.2685,13.2751,6700.0
2010-12-31 13:35:00,20.16,20.16,20.15,20.15,13900.0,13.2751,13.2751,13.2685,13.2685,13900.0
2010-12-31 13:40:00,20.15,20.15,20.15,20.15,20000.0,13.2685,13.2685,13.2685,13.2685,20000.0
2010-12-31 13:45:00,20.15,20.15,20.13,20.14,53300.0,13.2685,13.2685,13.2553,13.2619,53300.0
2010-12-31 13:50:00,20.13,20.14,20.13,20.14,8700.0,13.2553,13.2619,13.2553,13.2619,8700.0
2010-12-31 13:55:00,20.14,20.14,20.14,20.14,24900.0,13.2619,13.2619,13.2619,13.2619,24900.0
2010-12-31 14:00:00,20.14,20.14,20.14,20.14,2900.0,13.2619,13.2619,13.2619,13.2619,2900.0
2010-12-31 14:05:00,20.14,20.14,20.14,20.14,25000.0,13.2619,13.2619,13.2619,13.2619,25000.0
2010-12-31 14:10:00,20.14,20.14,20.13,20.14,15900.0,13.2619,13.2619,13.2553,13.2619,15900.0
2010-12-31 14:15:00,20.14,20.14,20.14,20.14,8800.0,13.2619,13.2619,13.2619,13.2619,8800.0
2010-12-31 14:20:00,20.14,20.14,20.14,20.14,10000.0,13.2619,13.2619,13.2619,13.2619,10000.0
2010-12-31 14:25:00,20.14,20.14,20.14,20.14,300.0,13.2619,13.2619,13.2619,13.2619,300.0
2010-12-31 14:30:00,20.14,20.14,20.14,20.14,23900.0,13.2619,13.2619,13.2619,13.2619,23900.0
2010-12-31 14:35:00,20.14,20.14,20.13,20.14,7100.0,13.2619,13.2619,13.2553,13.2619,7100.0
2010-12-31 14:40:00,20.14,20.14,20.14,20.14,100.0,13.2619,13.2619,13.2619,13.2619,100.0
2010-12-31 14:45:00,20.14,20.14,20.14,20.14,1800.0,13.2619,13.2619,13.2619,13.2619,1800.0
2010-12-31 14:50:00,20.14,20.14,20.13,20.13,18400.0,13.2619,13.2619,13.2553,13.2553,18400.0
2010-12-31 14:55:00,20.13,20.13,20.13,20.13,500.0,13.2553,13.2553,13.2553,13.2553,500.0
2010-12-31 15:00:00,20.13,20.13,20.12,20.12,36400.0,13.2553,13.2553,13.2487,13.2487,36400.0
2010-12-31 15:05:00,20.13,20.13,20.13,20.13,200.0,13.2553,13.2553,13.2553,13.2553,200.0
2010-12-31 15:10:00,20.12,20.14,20.12,20.13,49200.0,13.2487,13.2619,13.2487,13.2553,49200.0
2010-12-31 15:15:00,20.14,20.15,20.14,20.15,6400.0,13.2619,13.2685,13.2619,13.2685,6400.0
2010-12-31 15:20:00,20.15,20.15,20.13,20.14,62300.0,13.2685,13.2685,13.2553,13.2619,62300.0
2010-12-31 15:25:00,20.14,20.15,20.14,20.15,17600.0,13.2619,13.2685,13.2619,13.2685,17600.0
2010-12-31 15:30:00,20.15,20.15,20.15,20.15,60400.0,13.2685,13.2685,13.2685,13.2685,60400.0
2010-12-31 15:35:00,20.15,20.15,20.14,20.15,24400.0,13.2685,13.2685,13.2619,13.2685,24400.0
2010-12-31 15:40:00,20.15,20.17,20.15,20.16,61600.0,13.2685,13.2817,13.2685,13.2751,61600.0
2010-12-31 15:45:00,20.17,20.17,20.16,20.16,46600.0,13.2817,13.2817,13.2751,13.2751,46600.0
2010-12-31 15:50:00,20.17,20.2,20.17,20.2,178500.0,13.2817,13.3014,13.2817,13.3014,178500.0
2010-12-31 15:55:00,20.2,20.23,20.2,20.22,145000.0,13.3014,13.3212,13.3014,13.3146,145000.0
2011-01-03 09:30:00,20.46,20.49,20.42,20.42,212400.0,13.4726,13.4924,13.4463,13.4463,212400.0
2011-01-03 09:35:00,20.42,20.42,20.38,20.42,145800.0,13.4463,13.4463,13.4199,13.4463,145800.0
2011-01-03 09:40:00,20.42,20.49,20.42,20.49,127300.0,13.4463,13.4924,13.4463,13.4924,127300.0
2011-01-03 09:45:00,20.48,20.48,20.48,20.48,48500.0,13.4858,13.4858,13.4858,13.4858,48500.0
2011-01-03 09:50:00,20.47,20.48,20.44,20.48,123000.0,13.4792,13.4858,13.4594,13.4858,123000.0
2011-01-03 09:55:00,20.48,20.49,20.47,20.48,84900.0,13.4858,13.4924,13.4792,13.4858,84900.0
2011-01-03 10:00:00,20.47,20.48,20.45,20.47,57000.0,13.4792,13.4858,13.466,13.4792,57000.0
2011-01-03 10:05:00,20.47,20.48,20.46,20.48,36900.0,13.4792,13.4858,13.4726,13.4858,36900.0
2011-01-03 10:10:00,20.48,20.48,20.48,20.48,39200.0,13.4858,13.4858,13.4858,13.4858,39200.0
2011-01-03 10:15:00,20.48,20.51,20.48,20.5,311700.0,13.4858,13.5055,13.4858,13.499,311700.0
2011-01-03 10:20:00,20.51,20.51,20.5,20.51,83000.0,13.5055,13.5055,13.499,13.5055,83000.0
2011-01-03 10:25:00,20.5,20.51,20.46,20.46,92200.0,13.499,13.5055,13.4726,13.4726,92200.0
2011-01-03 10:30:00,20.45,20.47,20.42,20.46,140900.0,13.466,13.4792,13.4463,13.4726,140900.0
2011-01-03 10:35:00,20.46,20.48,20.46,20.47,43200.0,13.4726,13.4858,13.4726,13.4792,43200.0
2011-01-03 10:40:00,20.47,20.5,20.47,20.5,60500.0,13.4792,13.499,13.4792,13.499,60500.0
2011-01-03 10:45:00,20.5,20.52,20.5,20.52,55900.0,13.499,13.5121,13.499,13.5121,55900.0
2011-01-03 10:50:00,20.52,20.55,20.52,20.55,59800.0,13.5121,13.5319,13.5121,13.5319,59800.0
2011-01-03 10:55:00,20.55,20.57,20.54,20.57,40000.0,13.5319,13.5451,13.5253,13.5451,40000.0
2011-01-03 11:00:00,20.57,20.58,20.56,20.58,80000.0,13.5451,13.5516,13.5385,13.5516,80000.0
2011-01-03 11:05:00,20.58,20.58,20.57,20.58,80400.0,13.5516,13.5516,13.5451,13.5516,80400.0
2011-01-03 11:10:00,20.58,20.59,20.58,20.58,55600.0,13.5516,13.5582,13.5516,13.5516,55600.0
2011-01-03 11:15:00,20.58,20.59,20.58,20.58,89100.0,13.5516,13.5582,13.5516,13.5516,89100.0
2011-01-03 11:20:00,20.58,20.61,20.58,20.61,102800.0,13.5516,13.5714,13.5516,13.5714,102800.0
2011-01-03 11:25:00,20.61,20.61,20.59,20.59,50500.0,13.5714,13.5714,13.5582,13.5582,50500.0
2011-01-03 11:30:00,20.59,20.6,20.56,20.58,125800.0,13.5582,13.5648,13.5385,13.5516,125800.0
2011-01-03 11:35:00,20.58,20.6,20.58,20.6,38200.0,13.5516,13.5648,13.5516,13.5648,38200.0
2011-01-03 11:40:00,20.59,20.59,20.58,20.58,22300.0,13.5582,13.5582,13.5516,13.5516,22300.0
2011-01-03 11:45:00,20.58,20.58,20.57,20.58,32300.0,13.5516,13.5516,13.5451,13.5516,32300.0
2011-01-03 11:50:00,20.58,20.58,20.56,20.57,54600.0,13.5516,13.5516,13.5385,13.5451,54600.0
2011-01-03 11:55:00,20.58,20.58,20.58,20.58,12100.0,13.5516,13.5516,13.5516,13.5516,12100.0
2011-01-03 12:00:00,20.59,20.59,20.58,20.59,5200.0,13.5582,13.5582,13.5516,13.5582,5200.0
2011-01-03 12:05:00,20.58,20.58,20.58,20.58,1000.0,13.5516,13.5516,13.5516,13.5516,1000.0
2011-01-03 12:10:00,20.58,20.59,20.58,20.59,13500.0,13.5516,13.5582,13.5516,13.5582,13500.0
2011-01-03 12:15:00,20.58,20.59,20.57,20.59,70800.0,13.5516,13.5582,13.5451,13.5582,70800.0
2011-01-03 12:20:00,20.59,20.61,20.59,20.61,60900.0,13.5582,13.5714,13.5582,13.5714,60900.0
2011-01-03 12:25:00,20.6,20.6,20.59,20.59,19300.0,13.5648,13.5648,13.5582,13.5582,19300.0
2011-01-03 12:30:00,20.59,20.6,20.59,20.59,22600.0,13.5582,13.5648,13.5582,13.5582,22600.0
2011-01-03 12:35:00,20.59,20.59,20.58,20.58,23800.0,13.5582,13.5582,13.5516,13.5516,23800.0
2011-01-03 12:40:00,20.58,20.59,20.57,20.57,51100.0,13.5516,13.5582,13.5451,13.5451,51100.0
2011-01-03 12:45:00,20.57,20.57,20.56,20.56,1700.0,13.5451,13.5451,13.5385,13.5385,1700.0
2011-01-03 12:50:00,20.56,20.56,20.56,20.56,100.0,13.5385,13.5385,13.5385,13.5385,100.0
2011-01-03 12:55:00,20.57,20.57,20.51,20.51,55700.0,13.5451,13.5451,13.5055,13.5055,55700.0
2011-01-03 13:00:00,20.51,20.51,20.51,20.51,0.0,13.5055,13.5055,13.5055,13.5055,0.0
2011-01-03 13:05:00,20.51,20.52,20.5,20.5,7300.0,13.5055,13.5121,13.499,13.499,7300.0
2011-01-03 13:10:00,20.5,20.51,20.5,20.5,2000.0,13.499,13.5055,13.499,13.499,2000.0
2011-01-03 13:15:00,20.51,20.51,20.5,20.5,11100.0,13.5055,13.5055,13.499,13.499,11100.0
2011-01-03 13:20:00,20.5,20.5,20.5,20.5,1500.0,13.499,13.499,13.499,13.499,1500.0
2011-01-03 13:25:00,20.5,20.51,20.5,20.5,42300.0,13.499,13.5055,13.499,13.499,42300.0
2011-01-03 13:30:00,20.5,20.5,20.5,20.5,0.0,13.499,13.499,13.499,13.499,0.0
2011-01-03 13:35:00,20.5,20.5,20.5,20.5,10000.0,13.499,13.499,13.499,13.499,10000.0
2011-01-03 13:40:00,20.51,20.55,20.51,20.53,139600.0,13.5055,13.5319,13.5055,13.5187,139600.0
2011-01-03 13:45:00,20.54,20.55,20.54,20.54,14800.0,13.5253,13.5319,13.5253,13.5253,14800.0
2011-01-03 13:50:00,20.54,20.54,20.52,20.52,35600.0,13.5253,13.5253,13.5121,13.5121,35600.0
2011-01-03 13:55:00,20.51,20.54,20.51,20.54,48400.0,13.5055,13.5253,13.5055,13.5253,48400.0
2011-01-03 14:00:00,20.54,20.57,20.54,20.57,64000.0,13.5253,13.5451,13.5253,13.5451,64000.0
2011-01-03 14:05:00,20.57,20.57,20.57,20.57,23600.0,13.5451,13.5451,13.5451,13.5451,23600.0
2011-01-03 14:10:00,20.56,20.56,20.54,20.54,18300.0,13.5385,13.5385,13.5253,13.5253,18300.0
2011-01-03 14:15:00,20.54,20.54,20.52,20.53,61800.0,13.5253,13.5253,13.5121,13.5187,61800.0
2011-01-03 14:20:00,20.54,20.55,20.54,20.55,19800.0,13.5253,13.5319,13.5253,13.5319,19800.0
2011-01-03 14:25:00,20.56,20.56,20.56,20.56,26800.0,13.5385,13.5385,13.5385,13.5385,26800.0
2011-01-03 14:30:00,20.56,20.57,20.55,20.55,69400.0,13.5385,13.5451,13.5319,13.5319,69400.0
2011-01-03 14:35:00,20.55,20.55,20.54,20.55,34400.0,13.5319,13.5319,13.5253,13.5319,34400.0
2011-01-03 14:40:00,20.55,20.55,20.53,20.53,52100.0,13.5319,13.5319,13.5187,13.5187,52100.0
2011-01-03 14:45:00,20.54,20.55,20.51,20.52,69200.0,13.5253,13.5319,13.5055,13.5121,69200.0
2011-01-03 14:50:00,20.52,20.53,20.51,20.53,44200.0,13.5121,13.5187,13.5055,13.5187,44200.0
2011-01-03 14:55:00,20.53,20.53,20.53,20.53,2400.0,13.5187,13.5187,13.5187,13.5187,2400.0
2011-01-03 15:00:00,20.53,20.53,20.51,20.51,51700.0,13.5187,13.5187,13.5055,13.5055,51700.0
2011-01-03 15:05:00,20.51,20.51,20.48,20.5,66100.0,13.5055,13.5055,13.4858,13.499,66100.0
2011-01-03 15:10:00,20.5,20.5,20.49,20.5,1900.0,13.499,13.499,13.4924,13.499,1900.0
2011-01-03 15:15:00,20.49,20.5,20.46,20.47,119800.0,13.4924,13.499,13.4726,13.4792,119800.0
2011-01-03 15:20:00,20.47,20.48,20.47,20.48,31700.0,13.4792,13.4858,13.4792,13.4858,31700.0
2011-01-03 15:25:00,20.48,20.48,20.47,20.48,9300.0,13.4858,13.4858,13.4792,13.4858,9300.0
2011-01-03 15:30:00,20.48,20.5,20.47,20.5,80500.0,13.4858,13.499,13.4792,13.499,80500.0
2011-01-03 15:35:00,20.5,20.51,20.5,20.5,28300.0,13.499,13.5055,13.499,13.499,28300.0
2011-01-03 15:40:00,20.5,20.5,20.49,20.49,30100.0,13.499,13.499,13.4924,13.4924,30100.0
2011-01-03 15:45:00,20.48,20.5,20.47,20.47,92100.0,13.4858,13.499,13.4792,13.4792,92100.0
2011-01-03 15:50:00,20.48,20.5,20.47,20.48,114800.0,13.4858,13.499,13.4792,13.4858,114800.0
2011-01-03 15:55:00,20.48,20.48,20.44,20.48,161200.0,13.4858,13.4858,13.4594,13.4858,161200.0
2011-01-04 09:30:00,20.51,20.59,20.5,20.57,96400.0,13.5055,13.5582,13.499,13.5451,96400.0
2011-01-04 09:35:00,20.58,20.58,20.51,20.52,100800.0,13.5516,13.5516,13.5055,13.5121,100800.0
2011-01-04 09:40:00,20.52,20.56,20.52,20.53,109000.0,13.5121,13.5385,13.5121,13.5187,109000.0
2011-01-04 09:45:00,20.54,20.55,20.5,20.51,73400.0,13.5253,13.5319,13.499,13.5055,73400.0
2011-01-04 09:50:00,20.5,20.53,20.5,20.52,22300.0,13.499,13.5187,13.499,13.5121,22300.0
2011-01-04 09:55:00,20.52,20.54,20.52,20.54,47200.0,13.5121,13.5253,13.5121,13.5253,47200.0
2011-01-04 10:00:00,20.54,20.55,20.53,20.54,74400.0,13.5253,13.5319,13.5187,13.5253,74400.0
2011-01-04 10:05:00,20.54,20.54,20.5,20.5,164100.0,13.5253,13.5253,13.499,13.499,164100.0
2011-01-04 10:10:00,20.5,20.54,20.5,20.54,89600.0,13.499,13.5253,13.499,13.5253,89600.0
2011-01-04 10:15:00,20.55,20.55,20.54,20.54,67900.0,13.5319,13.5319,13.5253,13.5253,67900.0
2011-01-04 10:20:00,20.53,20.56,20.53,20.55,37400.0,13.5187,13.5385,13.5187,13.5319,37400.0
2011-01-04 10:25:00,20.56,20.56,20.52,20.53,51400.0,13.5385,13.5385,13.5121,13.5187,51400.0
2011-01-04 10:30:00,20.53,20.53,20.53,20.53,600.0,13.5187,13.5187,13.5187,13.5187,600.0
2011-01-04 10:35:00,20.53,20.53,20.53,20.53,4500.0,13.5187,13.5187,13.5187,13.5187,4500.0
2011-01-04 10:40:00,20.53,20.53,20.5,20.5,116600.0,13.5187,13.5187,13.499,13.499,116600.0
2011-01-04 10:45:00,20.5,20.51,20.5,20.5,57800.0,13.499,13.5055,13.499,13.499,57800.0
2011-01-04 10:50:00,20.5,20.5,20.45,20.45,68400.0,13.499,13.499,13.466,13.466,68400.0
2011-01-04 10:55:00,20.45,20.45,20.42,20.42,46500.0,13.466,13.466,13.4463,13.4463,46500.0
2011-01-04 11:00:00,20.42,20.45,20.41,20.43,368600.0,13.4463,13.466,13.4397,13.4529,368600.0
2011-01-04 11:05:00,20.42,20.43,20.42,20.43,15000.0,13.4463,13.4529,13.4463,13.4529,15000.0
2011-01-04 11:10:00,20.42,20.42,20.42,20.42,2000.0,13.4463,13.4463,13.4463,13.4463,2000.0
2011-01-04 11:15:00,20.42,20.42,20.41,20.41,76200.0,13.4463,13.4463,13.4397,13.4397,76200.0
2011-01-04 11:20:00,20.41,20.42,20.41,20.42,73100.0,13.4397,13.4463,13.4397,13.4463,73100.0
2011-01-04 11:25:00,20.42,20.43,20.42,20.43,14600.0,13.4463,13.4529,13.4463,13.4529,14600.0
2011-01-04 11:30:00,20.43,20.44,20.43,20.43,4700.0,13.4529,13.4594,13.4529,13.4529,4700.0
2011-01-04 11:35:00,20.43,20.44,20.43,20.44,20900.0,13.4529,13.4594,13.4529,13.4594,20900.0
2011-01-04 11:40:00,20.44,20.45,20.44,20.45,36600.0,13.4594,13.466,13.4594,13.466,36600.0
2011-01-04 11:45:00,20.45,20.45,20.42,20.42,45600.0,13.466,13.466,13.4463,13.4463,45600.0
2011-01-04 11:50:00,20.42,20.43,20.42,20.43,16600.0,13.4463,13.4529,13.4463,13.4529,16600.0
2011-01-04 11:55:00,20.43,20.45,20.42,20.45,77700.0,13.4529,13.466,13.4463,13.466,77700.0
2011-01-04 12:00:00,20.45,20.48,20.45,20.48,97700.0,13.466,13.4858,13.466,13.4858,97700.0
2011-01-04 12:05:00,20.48,20.48,20.45,20.45,71200.0,13.4858,13.4858,13.466,13.466,71200.0
2011-01-04 12:10:00,20.45,20.45,20.41,20.41,97900.0,13.466,13.466,13.4397,13.4397,97900.0
2011-01-04 12:15:00,20.42,20.42,20.42,20.42,57600.0,13.4463,13.4463,13.4463,13.4463,57600.0
2011-01-04 12:20:00,20.42,20.42,20.42,20.42,7900.0,13.4463,13.4463,13.4463,13.4463,7900.0
2011-01-04 12:25:00,20.42,20.42,20.41,20.41,107700.0,13.4463,13.4463,13.4397,13.4397,107700.0
2011-01-04 12:30:00,20.41,20.43,20.41,20.43,72400.0,13.4397,13.4529,13.4397,13.4529,72400.0
2011-01-04 12:35:00,20.43,20.44,20.43,20.43,72700.0,13.4529,13.4594,13.4529,13.4529,72700.0
2011-01-04 12:40:00,20.43,20.43,20.42,20.42,23900.0,13.4529,13.4529,13.4463,13.4463,23900.0
2011-01-04 12:45:00,20.42,20.43,20.41,20.43,22900.0,13.4463,13.4529,13.4397,13.4529,22900.0
2011-01-04 12:50:00,20.43,20.43,20.43,20.43,27400.0,13.4529,13.4529,13.4529,13.4529,27400.0
2011-01-04 12:55:00,20.43,20.46,20.43,20.46,43600.0,13.4529,13.4726,13.4529,13.4726,43600.0
2011-01-04 13:00:00,20.46,20.47,20.46,20.47,50600.0,13.4726,13.4792,13.4726,13.4792,50600.0
2011-01-04 13:05:00,20.47,20.47,20.47,20.47,16800.0,13.4792,13.4792,13.4792,13.4792,16800.0
2011-01-04 13:10:00,20.48,20.51,20.48,20.51,102100.0,13.4858,13.5055,13.4858,13.5055,102100.0
2011-01-04 13:15:00,20.51,20.52,20.51,20.51,16200.0,13.5055,13.5121,13.5055,13.5055,16200.0
2011-01-04 13:20:00,20.51,20.52,20.51,20.52,29000.0,13.5055,13.5121,13.5055,13.5121,29000.0
2011-01-04 13:25:00,20.52,20.52,20.51,20.51,5700.0,13.5121,13.5121,13.5055,13.5055,5700.0
2011-01-04 13:30:00,20.52,20.52,20.51,20.52,9100.0,13.5121,13.5121,13.5055,13.5121,9100.0
2011-01-04 13:35:00,20.51,20.51,20.51,20.51,5200.0,13.5055,13.5055,13.5055,13.5055,5200.0
2011-01-04 13:40:00,20.51,20.52,20.51,20.52,25800.0,13.5055,13.5121,13.5055,13.5121,25800.0
2011-01-04 13:45:00,20.52,20.52,20.51,20.51,8700.0,13.5121,13.5121,13.5055,13.5055,8700.0
2011-01-04 13:50:00,20.51,20.53,20.51,20.53,88800.0,13.5055,13.5187,13.5055,13.5187,88800.0
2011-01-04 13:55:00,20.53,20.53,20.53,20.53,5100.0,13.5187,13.5187,13.5187,13.5187,5100.0
2011-01-04 14:00:00,20.52,20.53,20.51,20.51,63600.0,13.5121,13.5187,13.5055,13.5055,63600.0
2011-01-04 14:05:00,20.52,20.56,20.52,20.56,105900.0,13.5121,13.5385,13.5121,13.5385,105900.0
2011-01-04 14:10:00,20.56,20.56,20.55,20.55,15100.0,13.5385,13.5385,13.5319,13.5319,15100.0
2011-01-04 14:15:00,20.55,20.55,20.55,20.55,5000.0,13.5319,13.5319,13.5319,13.5319,5000.0
2011-01-04 14:20:00,20.56,20.58,20.56,20.58,95300.0,13.5385,13.5516,13.5385,13.5516,95300.0
2011-01-04 14:25:00,20.58,20.59,20.57,20.58,97500.0,13.5516,13.5582,13.5451,13.5516,97500.0
2011-01-04 14:30:00,20.58,20.58,20.56,20.57,48700.0,13.5516,13.5516,13.5385,13.5451,48700.0
2011-01-04 14:35:00,20.56,20.56,20.55,20.55,34400.0,13.5385,13.5385,13.5319,13.5319,34400.0
2011-01-04 14:40:00,20.55,20.57,20.55,20.56,25800.0,13.5319,13.5451,13.5319,13.5385,25800.0
2011-01-04 14:45:00,20.57,20.57,20.54,20.55,26400.0,13.5451,13.5451,13.5253,13.5319,26400.0
2011-01-04 14:50:00,20.55,20.56,20.55,20.56,21600.0,13.5319,13.5385,13.5319,13.5385,21600.0
2011-01-04 14:55:00,20.56,20.56,20.54,20.54,20600.0,13.5385,13.5385,13.5253,13.5253,20600.0
2011-01-04 15:00:00,20.55,20.56,20.55,20.55,48300.0,13.5319,13.5385,13.5319,13.5319,48300.0
2011-01-04 15:05:00,20.56,20.56,20.55,20.55,25600.0,13.5385,13.5385,13.5319,13.5319,25600.0
2011-01-04 15:10:00,20.55,20.56,20.54,20.55,71600.0,13.5319,13.5385,13.5253,13.5319,71600.0
2011-01-04 15:15:00,20.54,20.54,20.53,20.53,20900.0,13.5253,13.5253,13.5187,13.5187,20900.0
2011-01-04 15:20:00,20.53,20.55,20.53,20.55,39000.0,13.5187,13.5319,13.5187,13.5319,39000.0
2011-01-04 15:25:00,20.55,20.56,20.54,20.56,18100.0,13.5319,13.5385,13.5253,13.5385,18100.0
2011-01-04 15:30:00,20.56,20.56,20.53,20.53,28200.0,13.5385,13.5385,13.5187,13.5187,28200.0
2011-01-04 15:35:00,20.54,20.55,20.53,20.54,61900.0,13.5253,13.5319,13.5187,13.5253,61900.0
2011-01-04 15:40:00,20.55,20.55,20.52,20.52,110100.0,13.5319,13.5319,13.5121,13.5121,110100.0
2011-01-04 15:45:00,20.52,20.53,20.5,20.53,82000.0,13.5121,13.5187,13.499,13.5187,82000.0
2011-01-04 15:50:00,20.52,20.52,20.52,20.52,22300.0,13.5121,13.5121,13.5121,13.5121,22300.0
2011-01-04 15:55:00,20.52,20.53,20.52,20.52,21700.0,13.5121,13.5187,13.5121,13.5121,21700.0
2011-01-05 09:30:00,20.58,20.61,20.53,20.61,132600.0,13.5516,13.5714,13.5187,13.5714,132600.0
2011-01-05 09:35:00,20.61,20.67,20.6,20.67,116000.0,13.5714,13.6109,13.5648,13.6109,116000.0
2011-01-05 09:40:00,20.67,20.7,20.65,20.66,148200.0,13.6109,13.6307,13.5977,13.6043,148200.0
2011-01-05 09:45:00,20.66,20.67,20.65,20.67,68100.0,13.6043,13.6109,13.5977,13.6109,68100.0
2011-01-05 09:50:00,20.67,20.67,20.66,20.67,50400.0,13.6109,13.6109,13.6043,13.6109,50400.0
2011-01-05 09:55:00,20.67,20.67,20.63,20.66,135300.0,13.6109,13.6109,13.5846,13.6043,135300.0
2011-01-05 10:00:00,20.66,20.7,20.65,20.7,196100.0,13.6043,13.6307,13.5977,13.6307,196100.0
2011-01-05 10:05:00,20.69,20.7,20.67,20.69,193000.0,13.6241,13.6307,13.6109,13.6241,193000.0
2011-01-05 10:10:00,20.69,20.71,20.67,20.67,327700.0,13.6241,13.6372,13.6109,13.6109,327700.0
2011-01-05 10:15:00,20.67,20.7,20.66,20.69,226000.0,13.6109,13.6307,13.6043,13.6241,226000.0
2011-01-05 10:20:00,20.7,20.71,20.67,20.67,247300.0,13.6307,13.6372,13.6109,13.6109,247300.0
2011-01-05 10:25:00,20.67,20.68,20.62,20.63,166100.0,13.6109,13.6175,13.578,13.5846,166100.0
2011-01-05 10:30:00,20.62,20.65,20.62,20.63,51000.0,13.578,13.5977,13.578,13.5846,51000.0
2011-01-05 10:35:00,20.64,20.66,20.64,20.66,163800.0,13.5911,13.6043,13.5911,13.6043,163800.0
2011-01-05 10:40:00,20.66,20.68,20.66,20.67,70600.0,13.6043,13.6175,13.6043,13.6109,70600.0
2011-01-05 10:45:00,20.67,20.67,20.62,20.62,83900.0,13.6109,13.6109,13.578,13.578,83900.0
2011-01-05 10:50:00,20.63,20.67,20.63,20.67,39900.0,13.5846,13.6109,13.5846,13.6109,39900.0
2011-01-05 10:55:00,20.67,20.68,20.67,20.68,20900.0,13.6109,13.6175,13.6109,13.6175,20900.0
2011-01-05 11:00:00,20.67,20.67,20.67,20.67,800.0,13.6109,13.6109,13.6109,13.6109,800.0
2011-01-05 11:05:00,20.67,20.7,20.67,20.69,45200.0,13.6109,13.6307,13.6109,13.6241,45200.0
2011-01-05 11:10:00,20.7,20.7,20.69,20.7,33300.0,13.6307,13.6307,13.6241,13.6307,33300.0
2011-01-05 11:15:00,20.7,20.71,20.7,20.71,62200.0,13.6307,13.6372,13.6307,13.6372,62200.0
2011-01-05 11:20:00,20.71,20.72,20.71,20.72,11300.0,13.6372,13.6438,13.6372,13.6438,11300.0
2011-01-05 11:25:00,20.72,20.74,20.72,20.74,80400.0,13.6438,13.657,13.6438,13.657,80400.0
2011-01-05 11:30:00,20.74,20.75,20.74,20.74,11400.0,13.657,13.6636,13.657,13.657,11400.0
2011-01-05 11:35:00,20.75,20.77,20.74,20.76,104000.0,13.6636,13.6767,13.657,13.6702,104000.0
2011-01-05 11:40:00,20.76,20.76,20.72,20.73,81900.0,13.6702,13.6702,13.6438,13.6504,81900.0
2011-01-05 11:45:00,20.72,20.74,20.72,20.74,24300.0,13.6438,13.657,13.6438,13.657,24300.0
2011-01-05 11:50:00,20.74,20.75,20.73,20.73,55900.0,13.657,13.6636,13.6504,13.6504,55900.0
2011-01-05 11:55:00,20.73,20.75,20.72,20.74,70400.0,13.6504,13.6636,13.6438,13.657,70400.0
2011-01-05 12:00:00,20.74,20.74,20.7,20.7,55500.0,13.657,13.657,13.6307,13.6307,55500.0
2011-01-05 12:05:00,20.7,20.76,20.7,20.76,59700.0,13.6307,13.6702,13.6307,13.6702,59700.0
2011-01-05 12:10:00,20.76,20.77,20.76,20.76,82700.0,13.6702,13.6767,13.6702,13.6702,82700.0
2011-01-05 12:15:00,20.76,20.79,20.76,20.79,123100.0,13.6702,13.6899,13.6702,13.6899,123100.0
2011-01-05 12:20:00,20.78,20.78,20.75,20.76,120000.0,13.6833,13.6833,13.6636,13.6702,120000.0
2011-01-05 12:25:00,20.76,20.77,20.76,20.77,16600.0,13.6702,13.6767,13.6702,13.6767,16600.0
2011-01-05 12:30:00,20.78,20.79,20.77,20.78,61400.0,13.6833,13.6899,13.6767,13.6833,61400.0
2011-01-05 12:35:00,20.79,20.81,20.79,20.81,76000.0,13.6899,13.7031,13.6899,13.7031,76000.0
2011-01-05 12:40:00,20.81,20.81,20.81,20.81,37500.0,13.7031,13.7031,13.7031,13.7031,37500.0
2011-01-05 12:45:00,20.81,20.81,20.8,20.81,1800.0,13.7031,13.7031,13.6965,13.7031,1800.0
2011-01-05 12:50:00,20.81,20.84,20.81,20.84,187500.0,13.7031,13.7228,13.7031,13.7228,187500.0
2011-01-05 12:55:00,20.84,20.84,20.83,20.84,34000.0,13.7228,13.7228,13.7163,13.7228,34000.0
2011-01-05 13:00:00,20.84,20.84,20.84,20.84,75300.0,13.7228,13.7228,13.7228,13.7228,75300.0
2011-01-05 13:05:00,20.84,20.85,20.84,20.84,58100.0,13.7228,13.7294,13.7228,13.7228,58100.0
2011-01-05 13:10:00,20.84,20.84,20.81,20.82,65900.0,13.7228,13.7228,13.7031,13.7097,65900.0
2011-01-05 13:15:00,20.82,20.83,20.81,20.81,202400.0,13.7097,13.7163,13.7031,13.7031,202400.0
2011-01-05 13:20:00,20.82,20.82,20.76,20.79,144100.0,13.7097,13.7097,13.6702,13.6899,144100.0
2011-01-05 13:25:00,20.8,20.8,20.8,20.8,12600.0,13.6965,13.6965,13.6965,13.6965,12600.0
2011-01-05 13:30:00,20.8,20.8,20.77,20.77,104900.0,13.6965,13.6965,13.6767,13.6767,104900.0
2011-01-05 13:35:00,20.77,20.81,20.77,20.8,100900.0,13.6767,13.7031,13.6767,13.6965,100900.0
2011-01-05 13:40:00,20.8,20.8,20.77,20.77,23900.0,13.6965,13.6965,13.6767,13.6767,23900.0
2011-01-05 13:45:00,20.78,20.78,20.77,20.78,111400.0,13.6833,13.6833,13.6767,13.6833,111400.0
2011-01-05 13:50:00,20.77,20.77,20.76,20.76,44100.0,13.6767,13.6767,13.6702,13.6702,44100.0
2011-01-05 13:55:00,20.75,20.77,20.75,20.77,20600.0,13.6636,13.6767,13.6636,13.6767,20600.0
2011-01-05 14:00:00,20.77,20.77,20.76,20.76,37700.0,13.6767,13.6767,13.6702,13.6702,37700.0
2011-01-05 14:05:00,20.76,20.77,20.76,20.77,63300.0,13.6702,13.6767,13.6702,13.6767,63300.0
2011-01-05 14:10:00,20.77,20.79,20.77,20.79,39400.0,13.6767,13.6899,13.6767,13.6899,39400.0
2011-01-05 14:15:00,20.79,20.81,20.79,20.81,39300.0,13.6899,13.7031,13.6899,13.7031,39300.0
2011-01-05 14:20:00,20.81,20.81,20.78,20.79,81400.0,13.7031,13.7031,13.6833,13.6899,81400.0
2011-01-05 14:25:00,20.78,20.78,20.76,20.76,32300.0,13.6833,13.6833,13.6702,13.6702,32300.0
2011-01-05 14:30:00,20.77,20.77,20.77,20.77,25700.0,13.6767,13.6767,13.6767,13.6767,25700.0
2011-01-05 14:35:00,20.76,20.77,20.76,20.77,1200.0,13.6702,13.6767,13.6702,13.6767,1200.0
2011-01-05 14:40:00,20.77,20.78,20.77,20.78,25000.0,13.6767,13.6833,13.6767,13.6833,25000.0
2011-01-05 14:45:00,20.78,20.78,20.76,20.76,22800.0,13.6833,13.6833,13.6702,13.6702,22800.0
2011-01-05 14:50:00,20.76,20.76,20.76,20.76,300.0,13.6702,13.6702,13.6702,13.6702,300.0
2011-01-05 14:55:00,20.76,20.76,20.76,20.76,1500.0,13.6702,13.6702,13.6702,13.6702,1500.0
2011-01-05 15:00:00,20.77,20.77,20.77,20.77,41800.0,13.6767,13.6767,13.6767,13.6767,41800.0
2011-01-05 15:05:00,20.78,20.8,20.78,20.8,30900.0,13.6833,13.6965,13.6833,13.6965,30900.0
2011-01-05 15:10:00,20.8,20.81,20.8,20.8,31500.0,13.6965,13.7031,13.6965,13.6965,31500.0
2011-01-05 15:15:00,20.8,20.81,20.8,20.81,19000.0,13.6965,13.7031,13.6965,13.7031,19000.0
2011-01-05 15:20:00,20.81,20.81,20.78,20.78,33000.0,13.7031,13.7031,13.6833,13.6833,33000.0
2011-01-05 15:25:00,20.78,20.79,20.78,20.78,46400.0,13.6833,13.6899,13.6833,13.6833,46400.0
2011-01-05 15:30:00,20.78,20.78,20.76,20.76,52200.0,13.6833,13.6833,13.6702,13.6702,52200.0
2011-01-05 15:35:00,20.76,20.78,20.76,20.78,44700.0,13.6702,13.6833,13.6702,13.6833,44700.0
2011-01-05 15:40:00,20.78,20.78,20.77,20.77,60000.0,13.6833,13.6833,13.6767,13.6767,60000.0
2011-01-05 15:45:00,20.77,20.8,20.77,20.8,52500.0,13.6767,13.6965,13.6767,13.6965,52500.0
2011-01-05 15:50:00,20.8,20.8,20.76,20.77,170800.0,13.6965,13.6965,13.6702,13.6767,170800.0
2011-01-05 15:55:00,20.77,20.78,20.75,20.78,273800.0,13.6767,13.6833,13.6636,13.6833,273800.0
2011-01-06 09:30:00,20.91,20.94,20.86,20.89,157500.0,13.7689,13.7887,13.736,13.7558,157500.0
2011-01-06 09:35:00,20.89,20.89,20.82,20.84,88600.0,13.7558,13.7558,13.7097,13.7228,88600.0
2011-01-06 09:40:00,20.84,20.86,20.84,20.85,80100.0,13.7228,13.736,13.7228,13.7294,80100.0
2011-01-06 09:45:00,20.85,20.87,20.85,20.86,58800.0,13.7294,13.7426,13.7294,13.736,58800.0
2011-01-06 09:50:00,20.86,20.86,20.84,20.84,129600.0,13.736,13.736,13.7228,13.7228,129600.0
2011-01-06 09:55:00,20.84,20.84,20.83,20.83,18200.0,13.7228,13.7228,13.7163,13.7163,18200.0
2011-01-06 10:00:00,20.83,20.84,20.83,20.83,41200.0,13.7163,13.7228,13.7163,13.7163,41200.0
2011-01-06 10:05:00,20.83,20.84,20.83,20.84,20600.0,13.7163,13.7228,13.7163,13.7228,20600.0
2011-01-06 10:10:00,20.84,20.85,20.83,20.84,12900.0,13.7228,13.7294,13.7163,13.7228,12900.0
2011-01-06 10:15:00,20.84,20.86,20.84,20.86,49200.0,13.7228,13.736,13.7228,13.736,49200.0
2011-01-06 10:20:00,20.86,20.87,20.86,20.87,27100.0,13.736,13.7426,13.736,13.7426,27100.0
2011-01-06 10:25:00,20.88,20.89,20.87,20.89,92600.0,13.7492,13.7558,13.7426,13.7558,92600.0
2011-01-06 10:30:00,20.9,20.91,20.89,20.9,59100.0,13.7624,13.7689,13.7558,13.7624,59100.0
2011-01-06 10:35:00,20.9,20.9,20.89,20.9,45400.0,13.7624,13.7624,13.7558,13.7624,45400.0
2011-01-06 10:40:00,20.89,20.9,20.89,20.89,28000.0,13.7558,13.7624,13.7558,13.7558,28000.0
2011-01-06 10:45:00,20.89,20.9,20.88,20.89,57200.0,13.7558,13.7624,13.7492,13.7558,57200.0
2011-01-06 10:50:00,20.89,20.89,20.86,20.86,31800.0,13.7558,13.7558,13.736,13.736,31800.0
2011-01-06 10:55:00,20.86,20.86,20.81,20.81,56800.0,13.736,13.736,13.7031,13.7031,56800.0
2011-01-06 11:00:00,20.81,20.82,20.81,20.81,124500.0,13.7031,13.7097,13.7031,13.7031,124500.0
2011-01-06 11:05:00,20.82,20.82,20.77,20.79,390400.0,13.7097,13.7097,13.6767,13.6899,390400.0
2011-01-06 11:10:00,20.78,20.79,20.78,20.79,44600.0,13.6833,13.6899,13.6833,13.6899,44600.0
2011-01-06 11:15:00,20.8,20.83,20.79,20.83,75200.0,13.6965,13.7163,13.6899,13.7163,75200.0
2011-01-06 11:20:00,20.83,20.84,20.83,20.84,21900.0,13.7163,13.7228,13.7163,13.7228,21900.0
2011-01-06 11:25:00,20.85,20.88,20.85,20.88,117400.0,13.7294,13.7492,13.7294,13.7492,117400.0
2011-01-06 11:30:00,20.88,20.89,20.86,20.86,58500.0,13.7492,13.7558,13.736,13.736,58500.0
2011-01-06 11:35:00,20.86,20.86,20.85,20.86,9500.0,13.736,13.736,13.7294,13.736,9500.0
2011-01-06 11:40:00,20.85,20.86,20.84,20.86,157300.0,13.7294,13.736,13.7228,13.736,157300.0
2011-01-06 11:45:00,20.86,20.88,20.85,20.87,45700.0,13.736,13.7492,13.7294,13.7426,45700.0
2011-01-06 11:50:00,20.86,20.86,20.86,20.86,35400.0,13.736,13.736,13.736,13.736,35400.0
2011-01-06 11:55:00,20.85,20.85,20.85,20.85,7200.0,13.7294,13.7294,13.7294,13.7294,7200.0
2011-01-06 12:00:00,20.85,20.85,20.85,20.85,39100.0,13.7294,13.7294,13.7294,13.7294,39100.0
2011-01-06 12:05:00,20.85,20.86,20.85,20.85,1900.0,13.7294,13.736,13.7294,13.7294,1900.0
2011-01-06 12:10:00,20.85,20.86,20.85,20.86,186600.0,13.7294,13.736,13.7294,13.736,186600.0
2011-01-06 12:15:00,20.85,20.85,20.85,20.85,5800.0,13.7294,13.7294,13.7294,13.7294,5800.0
2011-01-06 12:20:00,20.85,20.85,20.85,20.85,900.0,13.7294,13.7294,13.7294,13.7294,900.0
2011-01-06 12:25:00,20.85,20.86,20.85,20.86,8900.0,13.7294,13.736,13.7294,13.736,8900.0
2011-01-06 12:30:00,20.85,20.87,20.85,20.86,196700.0,13.7294,13.7426,13.7294,13.736,196700.0
2011-01-06 12:35:00,20.86,20.87,20.86,20.87,41500.0,13.736,13.7426,13.736,13.7426,41500.0
2011-01-06 12:40:00,20.86,20.86,20.85,20.86,9200.0,13.736,13.736,13.7294,13.736,9200.0
2011-01-06 12:45:00,20.86,20.87,20.86,20.86,6000.0,13.736,13.7426,13.736,13.736,6000.0
2011-01-06 12:50:00,20.86,20.86,20.86,20.86,33600.0,13.736,13.736,13.736,13.736,33600.0
2011-01-06 12:55:00,20.85,20.85,20.85,20.85,25800.0,13.7294,13.7294,13.7294,13.7294,25800.0
2011-01-06 13:00:00,20.85,20.85,20.83,20.83,79500.0,13.7294,13.7294,13.7163,13.7163,79500.0
2011-01-06 13:05:00,20.83,20.85,20.83,20.85,26200.0,13.7163,13.7294,13.7163,13.7294,26200.0
2011-01-06 13:10:00,20.85,20.86,20.85,20.85,20200.0,13.7294,13.736,13.7294,13.7294,20200.0
2011-01-06 13:15:00,20.85,20.85,20.84,20.84,13000.0,13.7294,13.7294,13.7228,13.7228,13000.0
2011-01-06 13:20:00,20.84,20.84,20.83,20.83,95700.0,13.7228,13.7228,13.7163,13.7163,95700.0
2011-01-06 13:25:00,20.83,20.83,20.82,20.82,15600.0,13.7163,13.7163,13.7097,13.7097,15600.0
2011-01-06 13:30:00,20.82,20.85,20.82,20.84,24200.0,13.7097,13.7294,13.7097,13.7228,24200.0
2011-01-06 13:35:00,20.85,20.85,20.84,20.85,61600.0,13.7294,13.7294,13.7228,13.7294,61600.0
2011-01-06 13:40:00,20.84,20.84,20.84,20.84,1100.0,13.7228,13.7228,13.7228,13.7228,1100.0
2011-01-06 13:45:00,20.85,20.85,20.84,20.85,31300.0,13.7294,13.7294,13.7228,13.7294,31300.0
2011-01-06 13:50:00,20.85,20.85,20.85,20.85,5600.0,13.7294,13.7294,13.7294,13.7294,5600.0
2011-01-06 13:55:00,20.86,20.86,20.86,20.86,400.0,13.736,13.736,13.736,13.736,400.0
2011-01-06 14:00:00,20.86,20.86,20.86,20.86,2400.0,13.736,13.736,13.736,13.736,2400.0
2011-01-06 14:05:00,20.86,20.86,20.86,20.86,0.0,13.736,13.736,13.736,13.736,0.0
2011-01-06 14:10:00,20.86,20.87,20.86,20.86,16800.0,13.736,13.7426,13.736,13.736,16800.0
2011-01-06 14:15:00,20.86,20.87,20.86,20.87,6100.0,13.736,13.7426,13.736,13.7426,6100.0
2011-01-06 14:20:00,20.87,20.87,20.87,20.87,0.0,13.7426,13.7426,13.7426,13.7426,0.0
2011-01-06 14:25:00,20.86,20.87,20.86,20.86,13700.0,13.736,13.7426,13.736,13.736,13700.0
2011-01-06 14:30:00,20.86,20.88,20.86,20.87,83100.0,13.736,13.7492,13.736,13.7426,83100.0
2011-01-06 14:35:00,20.88,20.89,20.87,20.88,39700.0,13.7492,13.7558,13.7426,13.7492,39700.0
2011-01-06 14:40:00,20.88,20.89,20.88,20.89,104000.0,13.7492,13.7558,13.7492,13.7558,104000.0
2011-01-06 14:45:00,20.88,20.89,20.87,20.88,113800.0,13.7492,13.7558,13.7426,13.7492,113800.0
2011-01-06 14:50:00,20.89,20.9,20.88,20.9,20600.0,13.7558,13.7624,13.7492,13.7624,20600.0
2011-01-06 14:55:00,20.9,20.91,20.9,20.9,45400.0,13.7624,13.7689,13.7624,13.7624,45400.0
2011-01-06 15:00:00,20.91,20.93,20.87,20.87,420400.0,13.7689,13.7821,13.7426,13.7426,420400.0
2011-01-06 15:05:00,20.87,20.88,20.86,20.86,422500.0,13.7426,13.7492,13.736,13.736,422500.0
2011-01-06 15:10:00,20.86,20.86,20.83,20.86,190900.0,13.736,13.736,13.7163,13.736,190900.0
2011-01-06 15:15:00,20.85,20.86,20.85,20.86,56600.0,13.7294,13.736,13.7294,13.736,56600.0
2011-01-06 15:20:00,20.86,20.86,20.86,20.86,3400.0,13.736,13.736,13.736,13.736,3400.0
2011-01-06 15:25:00,20.86,20.88,20.84,20.88,93500.0,13.736,13.7492,13.7228,13.7492,93500.0
2011-01-06 15:30:00,20.88,20.9,20.88,20.9,96900.0,13.7492,13.7624,13.7492,13.7624,96900.0
2011-01-06 15:35:00,20.9,20.92,20.9,20.92,41700.0,13.7624,13.7755,13.7624,13.7755,41700.0
2011-01-06 15:40:00,20.92,20.94,20.92,20.94,107200.0,13.7755,13.7887,13.7755,13.7887,107200.0
2011-01-06 15:45:00,20.94,20.95,20.93,20.93,86800.0,13.7887,13.7953,13.7821,13.7821,86800.0
2011-01-06 15:50:00,20.93,20.95,20.93,20.95,98800.0,13.7821,13.7953,13.7821,13.7953,98800.0
2011-01-06 15:55:00,20.94,20.95,20.94,20.94,210700.0,13.7887,13.7953,13.7887,13.7887,210700.0
2011-01-07 09:30:00,20.86,20.94,20.83,20.94,164500.0,13.736,13.7887,13.7163,13.7887,164500.0
2011-01-07 09:35:00,20.94,20.97,20.93,20.94,140500.0,13.7887,13.8084,13.7821,13.7887,140500.0
2011-01-07 09:40:00,20.95,20.97,20.93,20.94,161700.0,13.7953,13.8084,13.7821,13.7887,161700.0
2011-01-07 09:45:00,20.94,20.94,20.91,20.91,47400.0,13.7887,13.7887,13.7689,13.7689,47400.0
2011-01-07 09:50:00,20.91,20.93,20.9,20.93,84300.0,13.7689,13.7821,13.7624,13.7821,84300.0
2011-01-07 09:55:00,20.94,20.95,20.94,20.94,52900.0,13.7887,13.7953,13.7887,13.7887,52900.0
2011-01-07 10:00:00,20.94,20.95,20.94,20.94,69100.0,13.7887,13.7953,13.7887,13.7887,69100.0
2011-01-07 10:05:00,20.94,20.96,20.94,20.94,58100.0,13.7887,13.8019,13.7887,13.7887,58100.0
2011-01-07 10:10:00,20.94,20.96,20.94,20.95,23800.0,13.7887,13.8019,13.7887,13.7953,23800.0
2011-01-07 10:15:00,20.95,20.96,20.95,20.95,4800.0,13.7953,13.8019,13.7953,13.7953,4800.0
2011-01-07 10:20:00,20.95,20.95,20.93,20.93,120700.0,13.7953,13.7953,13.7821,13.7821,120700.0
2011-01-07 10:25:00,20.93,20.94,20.92,20.94,81400.0,13.7821,13.7887,13.7755,13.7887,81400.0
2011-01-07 10:30:00,20.94,20.94,20.92,20.92,5200.0,13.7887,13.7887,13.7755,13.7755,5200.0
2011-01-07 10:35:00,20.93,20.95,20.93,20.94,55400.0,13.7821,13.7953,13.7821,13.7887,55400.0
2011-01-07 10:40:00,20.94,20.94,20.94,20.94,56800.0,13.7887,13.7887,13.7887,13.7887,56800.0
2011-01-07 10:45:00,20.93,20.94,20.93,20.93,4000.0,13.7821,13.7887,13.7821,13.7821,4000.0
2011-01-07 10:50:00,20.94,20.95,20.91,20.92,181800.0,13.7887,13.7953,13.7689,13.7755,181800.0
2011-01-07 10:55:00,20.93,20.95,20.93,20.95,42200.0,13.7821,13.7953,13.7821,13.7953,42200.0
2011-01-07 11:00:00,20.94,20.95,20.94,20.95,91000.0,13.7887,13.7953,13.7887,13.7953,91000.0
2011-01-07 11:05:00,20.95,20.96,20.93,20.94,47300.0,13.7953,13.8019,13.7821,13.7887,47300.0
2011-01-07 11:10:00,20.95,20.97,20.95,20.96,96000.0,13.7953,13.8084,13.7953,13.8019,96000.0
2011-01-07 11:15:00,20.97,20.97,20.96,20.97,80200.0,13.8084,13.8084,13.8019,13.8084,80200.0
2011-01-07 11:20:00,20.97,20.99,20.97,20.98,302200.0,13.8084,13.8216,13.8084,13.815,302200.0
2011-01-07 11:25:00,20.98,20.98,20.98,20.98,6800.0,13.815,13.815,13.815,13.815,6800.0
2011-01-07 11:30:00,20.98,20.99,20.95,20.98,196700.0,13.815,13.8216,13.7953,13.815,196700.0
2011-01-07 11:35:00,20.98,20.99,20.96,20.99,73000.0,13.815,13.8216,13.8019,13.8216,73000.0
2011-01-07 11:40:00,20.99,20.99,20.97,20.99,59600.0,13.8216,13.8216,13.8084,13.8216,59600.0
2011-01-07 11:45:00,20.98,20.99,20.95,20.98,89400.0,13.815,13.8216,13.7953,13.815,89400.0
2011-01-07 11:50:00,20.99,21.0,20.98,21.0,89200.0,13.8216,13.8282,13.815,13.8282,89200.0
2011-01-07 11:55:00,21.0,21.0,20.98,20.99,51700.0,13.8282,13.8282,13.815,13.8216,51700.0
2011-01-07 12:00:00,20.99,20.99,20.98,20.98,20500.0,13.8216,13.8216,13.815,13.815,20500.0
2011-01-07 12:05:00,20.98,20.98,20.97,20.98,28200.0,13.815,13.815,13.8084,13.815,28200.0
2011-01-07 12:10:00,20.98,20.98,20.97,20.98,11100.0,13.815,13.815,13.8084,13.815,11100.0
2011-01-07 12:15:00,20.98,20.98,20.97,20.97,27800.0,13.815,13.815,13.8084,13.8084,27800.0
2011-01-07 12:20:00,20.98,20.98,20.95,20.95,55500.0,13.815,13.815,13.7953,13.7953,55500.0
2011-01-07 12:25:00,20.95,20.95,20.92,20.94,116500.0,13.7953,13.7953,13.7755,13.7887,116500.0
2011-01-07 12:30:00,20.94,20.94,20.9,20.91,158200.0,13.7887,13.7887,13.7624,13.7689,158200.0
2011-01-07 12:35:00,20.92,20.92,20.91,20.92,67900.0,13.7755,13.7755,13.7689,13.7755,67900.0
2011-01-07 12:40:00,20.92,20.94,20.92,20.92,42600.0,13.7755,13.7887,13.7755,13.7755,42600.0
2011-01-07 12:45:00,20.92,20.94,20.89,20.89,157900.0,13.7755,13.7887,13.7558,13.7558,157900.0
2011-01-07 12:50:00,20.88,20.89,20.83,20.85,138600.0,13.7492,13.7558,13.7163,13.7294,138600.0
2011-01-07 12:55:00,20.86,20.89,20.86,20.89,117900.0,13.736,13.7558,13.736,13.7558,117900.0
2011-01-07 13:00:00,20.89,20.92,20.89,20.92,50300.0,13.7558,13.7755,13.7558,13.7755,50300.0
2011-01-07 13:05:00,20.91,20.92,20.91,20.91,47200.0,13.7689,13.7755,13.7689,13.7689,47200.0
2011-01-07 13:10:00,20.92,20.92,20.91,20.91,78800.0,13.7755,13.7755,13.7689,13.7689,78800.0
2011-01-07 13:15:00,20.91,20.92,20.9,20.92,17500.0,13.7689,13.7755,13.7624,13.7755,17500.0
2011-01-07 13:20:00,20.92,20.92,20.91,20.92,10400.0,13.7755,13.7755,13.7689,13.7755,10400.0
2011-01-07 13:25:00,20.92,20.92,20.9,20.91,7600.0,13.7755,13.7755,13.7624,13.7689,7600.0
2011-01-07 13:30:00,20.91,20.92,20.91,20.92,23700.0,13.7689,13.7755,13.7689,13.7755,23700.0
2011-01-07 13:35:00,20.92,20.95,20.92,20.95,69200.0,13.7755,13.7953,13.7755,13.7953,69200.0
2011-01-07 13:40:00,20.95,20.95,20.95,20.95,1500.0,13.7953,13.7953,13.7953,13.7953,1500.0
2011-01-07 13:45:00,20.95,20.95,20.93,20.94,50500.0,13.7953,13.7953,13.7821,13.7887,50500.0
2011-01-07 13:50:00,20.94,20.94,20.92,20.93,97400.0,13.7887,13.7887,13.7755,13.7821,97400.0
2011-01-07 13:55:00,20.92,20.92,20.91,20.92,20400.0,13.7755,13.7755,13.7689,13.7755,20400.0
2011-01-07 14:00:00,20.92,20.92,20.92,20.92,63100.0,13.7755,13.7755,13.7755,13.7755,63100.0
2011-01-07 14:05:00,20.92,20.92,20.92,20.92,4500.0,13.7755,13.7755,13.7755,13.7755,4500.0
2011-01-07 14:10:00,20.92,20.92,20.91,20.92,7400.0,13.7755,13.7755,13.7689,13.7755,7400.0
2011-01-07 14:15:00,20.92,20.92,20.92,20.92,1200.0,13.7755,13.7755,13.7755,13.7755,1200.0
2011-01-07 14:20:00,20.92,20.94,20.92,20.93,126200.0,13.7755,13.7887,13.7755,13.7821,126200.0
2011-01-07 14:25:00,20.93,20.94,20.93,20.94,23700.0,13.7821,13.7887,13.7821,13.7887,23700.0
2011-01-07 14:30:00,20.94,20.94,20.93,20.93,89100.0,13.7887,13.7887,13.7821,13.7821,89100.0
2011-01-07 14:35:00,20.93,20.96,20.93,20.96,48500.0,13.7821,13.8019,13.7821,13.8019,48500.0
2011-01-07 14:40:00,20.97,20.97,20.96,20.96,2600.0,13.8084,13.8084,13.8019,13.8019,2600.0
2011-01-07 14:45:00,20.96,20.96,20.94,20.95,70600.0,13.8019,13.8019,13.7887,13.7953,70600.0
2011-01-07 14:50:00,20.96,20.96,20.95,20.96,16100.0,13.8019,13.8019,13.7953,13.8019,16100.0
2011-01-07 14:55:00,20.96,20.97,20.94,20.95,48700.0,13.8019,13.8084,13.7887,13.7953,48700.0
2011-01-07 15:00:00,20.95,20.96,20.94,20.94,22500.0,13.7953,13.8019,13.7887,13.7887,22500.0
2011-01-07 15:05:00,20.94,20.94,20.93,20.93,30400.0,13.7887,13.7887,13.7821,13.7821,30400.0
2011-01-07 15:10:00,20.93,20.93,20.92,20.93,36100.0,13.7821,13.7821,13.7755,13.7821,36100.0
2011-01-07 15:15:00,20.92,20.94,20.92,20.93,94400.0,13.7755,13.7887,13.7755,13.7821,94400.0
2011-01-07 15:20:00,20.93,20.98,20.92,20.98,253200.0,13.7821,13.815,13.7755,13.815,253200.0
2011-01-07 15:25:00,20.98,20.98,20.94,20.95,94200.0,13.815,13.815,13.7887,13.7953,94200.0
2011-01-07 15:30:00,20.95,20.96,20.94,20.94,18800.0,13.7953,13.8019,13.7887,13.7887,18800.0
2011-01-07 15:35:00,20.95,20.97,20.95,20.97,46900.0,13.7953,13.8084,13.7953,13.8084,46900.0
2011-01-07 15:40:00,20.98,20.98,20.97,20.98,13200.0,13.815,13.815,13.8084,13.815,13200.0
2011-01-07 15:45:00,20.98,20.98,20.98,20.98,47700.0,13.815,13.815,13.815,13.815,47700.0
2011-01-07 15:50:00,20.98,20.98,20.97,20.98,18100.0,13.815,13.815,13.8084,13.815,18100.0
2011-01-07 15:55:00,20.98,20.99,20.97,20.98,142200.0,13.815,13.8216,13.8084,13.815,142200.0
2011-01-10 09:30:00,20.95,20.95,20.82,20.84,65700.0,13.7953,13.7953,13.7097,13.7228,65700.0
2011-01-10 09:35:00,20.85,20.9,20.84,20.85,190900.0,13.7294,13.7624,13.7228,13.7294,190900.0
2011-01-10 09:40:00,20.84,20.91,20.83,20.91,84800.0,13.7228,13.7689,13.7163,13.7689,84800.0
2011-01-10 09:45:00,20.91,20.92,20.88,20.88,56000.0,13.7689,13.7755,13.7492,13.7492,56000.0
2011-01-10 09:50:00,20.88,20.89,20.8,20.8,78400.0,13.7492,13.7558,13.6965,13.6965,78400.0
2011-01-10 09:55:00,20.81,20.81,20.74,20.74,70900.0,13.7031,13.7031,13.657,13.657,70900.0
2011-01-10 10:00:00,20.74,20.76,20.73,20.76,87300.0,13.657,13.6702,13.6504,13.6702,87300.0
2011-01-10 10:05:00,20.76,20.78,20.74,20.78,60900.0,13.6702,13.6833,13.657,13.6833,60900.0
2011-01-10 10:10:00,20.78,20.79,20.78,20.78,31100.0,13.6833,13.6899,13.6833,13.6833,31100.0
2011-01-10 10:15:00,20.78,20.8,20.78,20.8,26100.0,13.6833,13.6965,13.6833,13.6965,26100.0
2011-01-10 10:20:00,20.81,20.81,20.74,20.75,42400.0,13.7031,13.7031,13.657,13.6636,42400.0
2011-01-10 10:25:00,20.75,20.78,20.74,20.77,78000.0,13.6636,13.6833,13.657,13.6767,78000.0
2011-01-10 10:30:00,20.78,20.81,20.78,20.78,48300.0,13.6833,13.7031,13.6833,13.6833,48300.0
2011-01-10 10:35:00,20.79,20.79,20.76,20.76,28000.0,13.6899,13.6899,13.6702,13.6702,28000.0
2011-01-10 10:40:00,20.76,20.77,20.76,20.77,12100.0,13.6702,13.6767,13.6702,13.6767,12100.0
2011-01-10 10:45:00,20.78,20.8,20.78,20.8,16400.0,13.6833,13.6965,13.6833,13.6965,16400.0
2011-01-10 10:50:00,20.79,20.79,20.77,20.78,26600.0,13.6899,13.6899,13.6767,13.6833,26600.0
2011-01-10 10:55:00,20.77,20.77,20.75,20.77,35200.0,13.6767,13.6767,13.6636,13.6767,35200.0
2011-01-10 11:00:00,20.76,20.77,20.74,20.74,61400.0,13.6702,13.6767,13.657,13.657,61400.0
2011-01-10 11:05:00,20.74,20.74,20.71,20.71,47200.0,13.657,13.657,13.6372,13.6372,47200.0
2011-01-10 11:10:00,20.71,20.73,20.71,20.72,18400.0,13.6372,13.6504,13.6372,13.6438,18400.0
2011-01-10 11:15:00,20.73,20.75,20.73,20.75,77200.0,13.6504,13.6636,13.6504,13.6636,77200.0
2011-01-10 11:20:00,20.75,20.75,20.73,20.75,34800.0,13.6636,13.6636,13.6504,13.6636,34800.0
2011-01-10 11:25:00,20.75,20.75,20.74,20.75,24700.0,13.6636,13.6636,13.657,13.6636,24700.0
2011-01-10 11:30:00,20.75,20.76,20.75,20.76,14700.0,13.6636,13.6702,13.6636,13.6702,14700.0
2011-01-10 11:35:00,20.76,20.76,20.76,20.76,2500.0,13.6702,13.6702,13.6702,13.6702,2500.0
2011-01-10 11:40:00,20.76,20.77,20.76,20.77,26100.0,13.6702,13.6767,13.6702,13.6767,26100.0
2011-01-10 11:45:00,20.77,20.77,20.77,20.77,0.0,13.6767,13.6767,13.6767,13.6767,0.0
2011-01-10 11:50:00,20.78,20.79,20.78,20.79,5500.0,13.6833,13.6899,13.6833,13.6899,5500.0
2011-01-10 11:55:00,20.79,20.79,20.79,20.79,23200.0,13.6899,13.6899,13.6899,13.6899,23200.0
2011-01-10 12:00:00,20.78,20.8,20.78,20.8,50700.0,13.6833,13.6965,13.6833,13.6965,50700.0
2011-01-10 12:05:00,20.8,20.81,20.8,20.8,40100.0,13.6965,13.7031,13.6965,13.6965,40100.0
2011-01-10 12:10:00,20.81,20.81,20.79,20.79,23900.0,13.7031,13.7031,13.6899,13.6899,23900.0
2011-01-10 12:15:00,20.8,20.8,20.78,20.79,23500.0,13.6965,13.6965,13.6833,13.6899,23500.0
2011-01-10 12:20:00,20.79,20.79,20.79,20.79,4900.0,13.6899,13.6899,13.6899,13.6899,4900.0
2011-01-10 12:25:00,20.78,20.81,20.78,20.81,18900.0,13.6833,13.7031,13.6833,13.7031,18900.0
2011-01-10 12:30:00,20.81,20.81,20.8,20.8,12800.0,13.7031,13.7031,13.6965,13.6965,12800.0
2011-01-10 12:35:00,20.8,20.8,20.79,20.8,12700.0,13.6965,13.6965,13.6899,13.6965,12700.0
2011-01-10 12:40:00,20.8,20.8,20.8,20.8,11000.0,13.6965,13.6965,13.6965,13.6965,11000.0
2011-01-10 12:45:00,20.8,20.8,20.8,20.8,13500.0,13.6965,13.6965,13.6965,13.6965,13500.0
2011-01-10 12:50:00,20.8,20.8,20.8,20.8,5100.0,13.6965,13.6965,13.6965,13.6965,5100.0
2011-01-10 12:55:00,20.8,20.8,20.8,20.8,100.0,13.6965,13.6965,13.6965,13.6965,100.0
2011-01-10 13:00:00,20.8,20.8,20.79,20.79,2200.0,13.6965,13.6965,13.6899,13.6899,2200.0
2011-01-10 13:05:00,20.8,20.81,20.8,20.8,23900.0,13.6965,13.7031,13.6965,13.6965,23900.0
2011-01-10 13:10:00,20.81,20.81,20.81,20.81,1800.0,13.7031,13.7031,13.7031,13.7031,1800.0
2011-01-10 13:15:00,20.81,20.81,20.81,20.81,26900.0,13.7031,13.7031,13.7031,13.7031,26900.0
2011-01-10 13:20:00,20.8,20.81,20.8,20.81,8300.0,13.6965,13.7031,13.6965,13.7031,8300.0
2011-01-10 13:25:00,20.81,20.82,20.81,20.81,194000.0,13.7031,13.7097,13.7031,13.7031,194000.0
2011-01-10 13:30:00,20.81,20.81,20.81,20.81,9800.0,13.7031,13.7031,13.7031,13.7031,9800.0
2011-01-10 13:35:00,20.81,20.81,20.8,20.8,49300.0,13.7031,13.7031,13.6965,13.6965,49300.0
2011-01-10 13:40:00,20.81,20.81,20.78,20.79,95000.0,13.7031,13.7031,13.6833,13.6899,95000.0
2011-01-10 13:45:00,20.78,20.8,20.77,20.78,162900.0,13.6833,13.6965,13.6767,13.6833,162900.0
2011-01-10 13:50:00,20.78,20.78,20.78,20.78,1600.0,13.6833,13.6833,13.6833,13.6833,1600.0
2011-01-10 13:55:00,20.79,20.8,20.79,20.79,41900.0,13.6899,13.6965,13.6899,13.6899,41900.0
2011-01-10 14:00:00,20.8,20.8,20.77,20.77,47500.0,13.6965,13.6965,13.6767,13.6767,47500.0
2011-01-10 14:05:00,20.77,20.77,20.74,20.74,110400.0,13.6767,13.6767,13.657,13.657,110400.0
2011-01-10 14:10:00,20.73,20.74,20.73,20.74,23300.0,13.6504,13.657,13.6504,13.657,23300.0
2011-01-10 14:15:00,20.74,20.75,20.74,20.75,21500.0,13.657,13.6636,13.657,13.6636,21500.0
2011-01-10 14:20:00,20.75,20.75,20.75,20.75,21000.0,13.6636,13.6636,13.6636,13.6636,21000.0
2011-01-10 14:25:00,20.76,20.76,20.76,20.76,300.0,13.6702,13.6702,13.6702,13.6702,300.0
2011-01-10 14:30:00,20.76,20.78,20.76,20.78,39100.0,13.6702,13.6833,13.6702,13.6833,39100.0
2011-01-10 14:35:00,20.78,20.78,20.78,20.78,21700.0,13.6833,13.6833,13.6833,13.6833,21700.0
2011-01-10 14:40:00,20.77,20.77,20.77,20.77,300.0,13.6767,13.6767,13.6767,13.6767,300.0
2011-01-10 14:45:00,20.77,20.78,20.77,20.77,3400.0,13.6767,13.6833,13.6767,13.6767,3400.0
2011-01-10 14:50:00,20.77,20.77,20.77,20.77,100.0,13.6767,13.6767,13.6767,13.6767,100.0
2011-01-10 14:55:00,20.77,20.78,20.77,20.78,28000.0,13.6767,13.6833,13.6767,13.6833,28000.0
2011-01-10 15:00:00,20.79,20.8,20.78,20.8,50600.0,13.6899,13.6965,13.6833,13.6965,50600.0
2011-01-10 15:05:00,20.8,20.81,20.8,20.81,71200.0,13.6965,13.7031,13.6965,13.7031,71200.0
2011-01-10 15:10:00,20.81,20.81,20.81,20.81,200.0,13.7031,13.7031,13.7031,13.7031,200.0
2011-01-10 15:15:00,20.8,20.81,20.8,20.8,28300.0,13.6965,13.7031,13.6965,13.6965,28300.0
2011-01-10 15:20:00,20.8,20.81,20.8,20.81,80000.0,13.6965,13.7031,13.6965,13.7031,80000.0
2011-01-10 15:25:00,20.81,20.82,20.81,20.82,9400.0,13.7031,13.7097,13.7031,13.7097,9400.0
2011-01-10 15:30:00,20.82,20.84,20.82,20.83,35800.0,13.7097,13.7228,13.7097,13.7163,35800.0
2011-01-10 15:35:00,20.83,20.84,20.83,20.83,73700.0,13.7163,13.7228,13.7163,13.7163,73700.0
2011-01-10 15:40:00,20.83,20.84,20.83,20.83,19400.0,13.7163,13.7228,13.7163,13.7163,19400.0
2011-01-10 15:45:00,20.83,20.83,20.81,20.81,82200.0,13.7163,13.7163,13.7031,13.7031,82200.0
2011-01-10 15:50:00,20.82,20.82,20.79,20.81,81900.0,13.7097,13.7097,13.6899,13.7031,81900.0
2011-01-10 15:55:00,20.81,20.81,20.78,20.78,80800.0,13.7031,13.7031,13.6833,13.6833,80800.0
2011-01-11 09:30:00,20.9,20.91,20.86,20.88,66000.0,13.7624,13.7689,13.736,13.7492,66000.0
2011-01-11 09:35:00,20.88,20.88,20.82,20.85,112400.0,13.7492,13.7492,13.7097,13.7294,112400.0
2011-01-11 09:40:00,20.85,20.86,20.81,20.81,151500.0,13.7294,13.736,13.7031,13.7031,151500.0
2011-01-11 09:45:00,20.8,20.81,20.79,20.81,63600.0,13.6965,13.7031,13.6899,13.7031,63600.0
2011-01-11 09:50:00,20.81,20.82,20.8,20.82,29000.0,13.7031,13.7097,13.6965,13.7097,29000.0
2011-01-11 09:55:00,20.83,20.84,20.83,20.83,22400.0,13.7163,13.7228,13.7163,13.7163,22400.0
2011-01-11 10:00:00,20.83,20.84,20.81,20.82,116000.0,13.7163,13.7228,13.7031,13.7097,116000.0
2011-01-11 10:05:00,20.83,20.84,20.8,20.83,81100.0,13.7163,13.7228,13.6965,13.7163,81100.0
2011-01-11 10:10:00,20.83,20.86,20.83,20.86,208900.0,13.7163,13.736,13.7163,13.736,208900.0
2011-01-11 10:15:00,20.85,20.86,20.84,20.86,108900.0,13.7294,13.736,13.7228,13.736,108900.0
2011-01-11 10:20:00,20.85,20.86,20.84,20.84,111500.0,13.7294,13.736,13.7228,13.7228,111500.0
2011-01-11 10:25:00,20.84,20.86,20.84,20.86,11600.0,13.7228,13.736,13.7228,13.736,11600.0
2011-01-11 10:30:00,20.87,20.87,20.84,20.87,43700.0,13.7426,13.7426,13.7228,13.7426,43700.0
2011-01-11 10:35:00,20.86,20.87,20.86,20.87,10800.0,13.736,13.7426,13.736,13.7426,10800.0
2011-01-11 10:40:00,20.87,20.88,20.86,20.86,184200.0,13.7426,13.7492,13.736,13.736,184200.0
2011-01-11 10:45:00,20.86,20.88,20.86,20.87,94900.0,13.736,13.7492,13.736,13.7426,94900.0
2011-01-11 10:50:00,20.87,20.87,20.85,20.86,165500.0,13.7426,13.7426,13.7294,13.736,165500.0
2011-01-11 10:55:00,20.86,20.86,20.84,20.84,29100.0,13.736,13.736,13.7228,13.7228,29100.0
2011-01-11 11:00:00,20.85,20.86,20.85,20.86,38700.0,13.7294,13.736,13.7294,13.736,38700.0
2011-01-11 11:05:00,20.87,20.87,20.86,20.86,17200.0,13.7426,13.7426,13.736,13.736,17200.0
2011-01-11 11:10:00,20.86,20.88,20.86,20.88,42200.0,13.736,13.7492,13.736,13.7492,42200.0
2011-01-11 11:15:00,20.88,20.88,20.87,20.87,35400.0,13.7492,13.7492,13.7426,13.7426,35400.0
2011-01-11 11:20:00,20.88,20.89,20.88,20.89,135600.0,13.7492,13.7558,13.7492,13.7558,135600.0
2011-01-11 11:25:00,20.89,20.89,20.89,20.89,79400.0,13.7558,13.7558,13.7558,13.7558,79400.0
2011-01-11 11:30:00,20.89,20.91,20.89,20.91,24400.0,13.7558,13.7689,13.7558,13.7689,24400.0
2011-01-11 11:35:00,20.91,20.91,20.9,20.9,19600.0,13.7689,13.7689,13.7624,13.7624,19600.0
2011-01-11 11:40:00,20.9,20.9,20.89,20.9,22900.0,13.7624,13.7624,13.7558,13.7624,22900.0
2011-01-11 11:45:00,20.9,20.9,20.89,20.9,2900.0,13.7624,13.7624,13.7558,13.7624,2900.0
2011-01-11 11:50:00,20.9,20.9,20.9,20.9,700.0,13.7624,13.7624,13.7624,13.7624,700.0
2011-01-11 11:55:00,20.9,20.9,20.9,20.9,10100.0,13.7624,13.7624,13.7624,13.7624,10100.0
2011-01-11 12:00:00,20.91,20.93,20.91,20.93,39000.0,13.7689,13.7821,13.7689,13.7821,39000.0
2011-01-11 12:05:00,20.94,20.95,20.94,20.94,61100.0,13.7887,13.7953,13.7887,13.7887,61100.0
2011-01-11 12:10:00,20.94,20.94,20.94,20.94,400.0,13.7887,13.7887,13.7887,13.7887,400.0
2011-01-11 12:15:00,20.94,20.95,20.94,20.95,1200.0,13.7887,13.7953,13.7887,13.7953,1200.0
2011-01-11 12:20:00,20.95,20.95,20.95,20.95,0.0,13.7953,13.7953,13.7953,13.7953,0.0
2011-01-11 12:25:00,20.94,20.94,20.94,20.94,700.0,13.7887,13.7887,13.7887,13.7887,700.0
2011-01-11 12:30:00,20.95,20.95,20.95,20.95,55300.0,13.7953,13.7953,13.7953,13.7953,55300.0
2011-01-11 12:35:00,20.95,20.95,20.95,20.95,2800.0,13.7953,13.7953,13.7953,13.7953,2800.0
2011-01-11 12:40:00,20.95,20.95,20.95,20.95,19900.0,13.7953,13.7953,13.7953,13.7953,19900.0
2011-01-11 12:45:00,20.95,20.95,20.94,20.95,5800.0,13.7953,13.7953,13.7887,13.7953,5800.0
2011-01-11 12:50:00,20.94,20.95,20.94,20.95,3000.0,13.7887,13.7953,13.7887,13.7953,3000.0
2011-01-11 12:55:00,20.94,20.95,20.93,20.94,32600.0,13.7887,13.7953,13.7821,13.7887,32600.0
2011-01-11 13:00:00,20.95,20.95,20.95,20.95,19600.0,13.7953,13.7953,13.7953,13.7953,19600.0
2011-01-11 13:05:00,20.95,20.95,20.93,20.94,50100.0,13.7953,13.7953,13.7821,13.7887,50100.0
2011-01-11 13:10:00,20.94,20.95,20.9,20.9,221400.0,13.7887,13.7953,13.7624,13.7624,221400.0
2011-01-11 13:15:00,20.91,20.93,20.91,20.92,61600.0,13.7689,13.7821,13.7689,13.7755,61600.0
2011-01-11 13:20:00,20.91,20.93,20.9,20.92,76000.0,13.7689,13.7821,13.7624,13.7755,76000.0
2011-01-11 13:25:00,20.93,20.93,20.92,20.92,22500.0,13.7821,13.7821,13.7755,13.7755,22500.0
2011-01-11 13:30:00,20.92,20.93,20.91,20.91,165500.0,13.7755,13.7821,13.7689,13.7689,165500.0
2011-01-11 13:35:00,20.92,20.92,20.91,20.91,10300.0,13.7755,13.7755,13.7689,13.7689,10300.0
2011-01-11 13:40:00,20.9,20.91,20.89,20.89,100400.0,13.7624,13.7689,13.7558,13.7558,100400.0
2011-01-11 13:45:00,20.88,20.91,20.88,20.9,80400.0,13.7492,13.7689,13.7492,13.7624,80400.0
2011-01-11 13:50:00,20.89,20.89,20.87,20.87,14900.0,13.7558,13.7558,13.7426,13.7426,14900.0
2011-01-11 13:55:00,20.88,20.88,20.85,20.86,70200.0,13.7492,13.7492,13.7294,13.736,70200.0
2011-01-11 14:00:00,20.86,20.88,20.86,20.86,56200.0,13.736,13.7492,13.736,13.736,56200.0
2011-01-11 14:05:00,20.86,20.86,20.82,20.82,67000.0,13.736,13.736,13.7097,13.7097,67000.0
2011-01-11 14:10:00,20.83,20.84,20.83,20.84,6100.0,13.7163,13.7228,13.7163,13.7228,6100.0
2011-01-11 14:15:00,20.84,20.85,20.84,20.85,22400.0,13.7228,13.7294,13.7228,13.7294,22400.0
2011-01-11 14:20:00,20.84,20.86,20.84,20.85,15800.0,13.7228,13.736,13.7228,13.7294,15800.0
2011-01-11 14:25:00,20.85,20.88,20.85,20.88,13800.0,13.7294,13.7492,13.7294,13.7492,13800.0
2011-01-11 14:30:00,20.88,20.88,20.88,20.88,0.0,13.7492,13.7492,13.7492,13.7492,0.0
2011-01-11 14:35:00,20.88,20.89,20.88,20.89,71100.0,13.7492,13.7558,13.7492,13.7558,71100.0
2011-01-11 14:40:00,20.89,20.91,20.89,20.9,122100.0,13.7558,13.7689,13.7558,13.7624,122100.0
2011-01-11 14:45:00,20.9,20.9,20.89,20.89,4700.0,13.7624,13.7624,13.7558,13.7558,4700.0
2011-01-11 14:50:00,20.89,20.9,20.88,20.88,10500.0,13.7558,13.7624,13.7492,13.7492,10500.0
2011-01-11 14:55:00,20.89,20.92,20.89,20.92,65000.0,13.7558,13.7755,13.7558,13.7755,65000.0
2011-01-11 15:00:00,20.92,20.92,20.91,20.91,12300.0,13.7755,13.7755,13.7689,13.7689,12300.0
2011-01-11 15:05:00,20.91,20.93,20.9,20.93,24300.0,13.7689,13.7821,13.7624,13.7821,24300.0
2011-01-11 15:10:00,20.93,20.93,20.89,20.89,31700.0,13.7821,13.7821,13.7558,13.7558,31700.0
2011-01-11 15:15:00,20.89,20.89,20.88,20.89,49900.0,13.7558,13.7558,13.7492,13.7558,49900.0
2011-01-11 15:20:00,20.89,20.89,20.89,20.89,4200.0,13.7558,13.7558,13.7558,13.7558,4200.0
2011-01-11 15:25:00,20.89,20.89,20.89,20.89,0.0,13.7558,13.7558,13.7558,13.7558,0.0
2011-01-11 15:30:00,20.89,20.89,20.87,20.87,24400.0,13.7558,13.7558,13.7426,13.7426,24400.0
2011-01-11 15:35:00,20.88,20.89,20.88,20.89,18700.0,13.7492,13.7558,13.7492,13.7558,18700.0
2011-01-11 15:40:00,20.88,20.88,20.87,20.88,31900.0,13.7492,13.7492,13.7426,13.7492,31900.0
2011-01-11 15:45:00,20.88,20.89,20.88,20.89,26000.0,13.7492,13.7558,13.7492,13.7558,26000.0
2011-01-11 15:50:00,20.89,20.91,20.89,20.89,25900.0,13.7558,13.7689,13.7558,13.7558,25900.0
2011-01-11 15:55:00,20.89,20.89,20.88,20.89,202400.0,13.7558,13.7558,13.7492,13.7558,202400.0
2011-01-12 09:30:00,21.0,21.05,21.0,21.0,125500.0,13.8282,13.8611,13.8282,13.8282,125500.0
2011-01-12 09:35:00,21.0,21.02,21.0,21.01,231500.0,13.8282,13.8414,13.8282,13.8348,231500.0
2011-01-12 09:40:00,21.01,21.03,20.99,21.03,77000.0,13.8348,13.848,13.8216,13.848,77000.0
2011-01-12 09:45:00,21.03,21.04,21.02,21.04,67000.0,13.848,13.8545,13.8414,13.8545,67000.0
2011-01-12 09:50:00,21.03,21.08,21.03,21.08,121300.0,13.848,13.8809,13.848,13.8809,121300.0
2011-01-12 09:55:00,21.08,21.08,21.05,21.06,68000.0,13.8809,13.8809,13.8611,13.8677,68000.0
2011-01-12 10:00:00,21.05,21.05,21.01,21.04,162900.0,13.8611,13.8611,13.8348,13.8545,162900.0
2011-01-12 10:05:00,21.03,21.05,21.02,21.04,72200.0,13.848,13.8611,13.8414,13.8545,72200.0
2011-01-12 10:10:00,21.03,21.03,21.03,21.03,29600.0,13.848,13.848,13.848,13.848,29600.0
2011-01-12 10:15:00,21.02,21.04,21.02,21.02,54700.0,13.8414,13.8545,13.8414,13.8414,54700.0
2011-01-12 10:20:00,21.02,21.03,21.01,21.01,35700.0,13.8414,13.848,13.8348,13.8348,35700.0
2011-01-12 10:25:00,21.01,21.03,21.0,21.02,221100.0,13.8348,13.848,13.8282,13.8414,221100.0
2011-01-12 10:30:00,21.02,21.02,21.0,21.0,31900.0,13.8414,13.8414,13.8282,13.8282,31900.0
2011-01-12 10:35:00,21.0,21.01,20.99,21.01,34900.0,13.8282,13.8348,13.8216,13.8348,34900.0
2011-01-12 10:40:00,21.01,21.02,21.0,21.0,19500.0,13.8348,13.8414,13.8282,13.8282,19500.0
2011-01-12 10:45:00,21.0,21.02,21.0,21.02,38000.0,13.8282,13.8414,13.8282,13.8414,38000.0
2011-01-12 10:50:00,21.01,21.02,21.01,21.01,6300.0,13.8348,13.8414,13.8348,13.8348,6300.0
2011-01-12 10:55:00,21.01,21.01,20.99,21.0,80500.0,13.8348,13.8348,13.8216,13.8282,80500.0
2011-01-12 11:00:00,20.99,20.99,20.96,20.97,86200.0,13.8216,13.8216,13.8019,13.8084,86200.0
2011-01-12 11:05:00,20.97,21.01,20.97,21.0,57700.0,13.8084,13.8348,13.8084,13.8282,57700.0
2011-01-12 11:10:00,21.0,21.01,21.0,21.0,43200.0,13.8282,13.8348,13.8282,13.8282,43200.0
2011-01-12 11:15:00,21.0,21.01,21.0,21.0,48100.0,13.8282,13.8348,13.8282,13.8282,48100.0
2011-01-12 11:20:00,21.01,21.01,21.0,21.0,56000.0,13.8348,13.8348,13.8282,13.8282,56000.0
2011-01-12 11:25:00,21.0,21.03,21.0,21.03,76300.0,13.8282,13.848,13.8282,13.848,76300.0
2011-01-12 11:30:00,21.03,21.05,21.03,21.03,87600.0,13.848,13.8611,13.848,13.848,87600.0
2011-01-12 11:35:00,21.03,21.04,21.03,21.03,14600.0,13.848,13.8545,13.848,13.848,14600.0
2011-01-12 11:40:00,21.03,21.04,21.03,21.04,12700.0,13.848,13.8545,13.848,13.8545,12700.0
2011-01-12 11:45:00,21.04,21.04,21.03,21.04,10000.0,13.8545,13.8545,13.848,13.8545,10000.0
2011-01-12 11:50:00,21.03,21.05,21.03,21.05,29200.0,13.848,13.8611,13.848,13.8611,29200.0
2011-01-12 11:55:00,21.05,21.05,21.03,21.03,25800.0,13.8611,13.8611,13.848,13.848,25800.0
2011-01-12 12:00:00,21.03,21.03,21.03,21.03,0.0,13.848,13.848,13.848,13.848,0.0
2011-01-12 12:05:00,21.03,21.04,21.03,21.03,5700.0,13.848,13.8545,13.848,13.848,5700.0
2011-01-12 12:10:00,21.03,21.04,21.03,21.03,11000.0,13.848,13.8545,13.848,13.848,11000.0
2011-01-12 12:15:00,21.04,21.04,21.03,21.03,5600.0,13.8545,13.8545,13.848,13.848,5600.0
2011-01-12 12:20:00,21.03,21.04,21.03,21.04,7500.0,13.848,13.8545,13.848,13.8545,7500.0
2011-01-12 12:25:00,21.04,21.04,21.01,21.02,66400.0,13.8545,13.8545,13.8348,13.8414,66400.0
2011-01-12 12:30:00,21.02,21.03,21.02,21.02,99000.0,13.8414,13.848,13.8414,13.8414,99000.0
2011-01-12 12:35:00,21.02,21.02,21.02,21.02,5000.0,13.8414,13.8414,13.8414,13.8414,5000.0
2011-01-12 12:40:00,21.02,21.04,21.02,21.04,17000.0,13.8414,13.8545,13.8414,13.8545,17000.0
2011-01-12 12:45:00,21.05,21.05,21.03,21.03,39800.0,13.8611,13.8611,13.848,13.848,39800.0
2011-01-12 12:50:00,21.03,21.04,21.03,21.03,2800.0,13.848,13.8545,13.848,13.848,2800.0
2011-01-12 12:55:00,21.03,21.03,21.03,21.03,2700.0,13.848,13.848,13.848,13.848,2700.0
2011-01-12 13:00:00,21.03,21.04,21.03,21.04,56400.0,13.848,13.8545,13.848,13.8545,56400.0
2011-01-12 13:05:00,21.05,21.07,21.05,21.06,63600.0,13.8611,13.8743,13.8611,13.8677,63600.0
2011-01-12 13:10:00,21.06,21.08,21.06,21.08,71700.0,13.8677,13.8809,13.8677,13.8809,71700.0
2011-01-12 13:15:00,21.08,21.08,21.07,21.08,51100.0,13.8809,13.8809,13.8743,13.8809,51100.0
2011-01-12 13:20:00,21.08,21.08,21.08,21.08,0.0,13.8809,13.8809,13.8809,13.8809,0.0
2011-01-12 13:25:00,21.08,21.08,21.08,21.08,200.0,13.8809,13.8809,13.8809,13.8809,200.0
2011-01-12 13:30:00,21.08,21.08,21.07,21.07,1600.0,13.8809,13.8809,13.8743,13.8743,1600.0
2011-01-12 13:35:00,21.07,21.07,21.07,21.07,0.0,13.8743,13.8743,13.8743,13.8743,0.0
2011-01-12 13:40:00,21.08,21.08,21.07,21.07,12300.0,13.8809,13.8809,13.8743,13.8743,12300.0
2011-01-12 13:45:00,21.08,21.08,21.07,21.07,5000.0,13.8809,13.8809,13.8743,13.8743,5000.0
2011-01-12 13:50:00,21.08,21.09,21.08,21.09,34000.0,13.8809,13.8875,13.8809,13.8875,34000.0
2011-01-12 13:55:00,21.09,21.1,21.08,21.09,12700.0,13.8875,13.894,13.8809,13.8875,12700.0
2011-01-12 14:00:00,21.1,21.1,21.09,21.1,11000.0,13.894,13.894,13.8875,13.894,11000.0
2011-01-12 14:05:00,21.09,21.1,21.09,21.1,12600.0,13.8875,13.894,13.8875,13.894,12600.0
2011-01-12 14:10:00,21.1,21.13,21.09,21.13,212200.0,13.894,13.9138,13.8875,13.9138,212200.0
2011-01-12 14:15:00,21.13,21.14,21.13,21.14,46700.0,13.9138,13.9204,13.9138,13.9204,46700.0
2011-01-12 14:20:00,21.14,21.14,21.13,21.14,18700.0,13.9204,13.9204,13.9138,13.9204,18700.0
2011-01-12 14:25:00,21.14,21.14,21.14,21.14,1500.0,13.9204,13.9204,13.9204,13.9204,1500.0
2011-01-12 14:30:00,21.13,21.13,21.09,21.11,96100.0,13.9138,13.9138,13.8875,13.9006,96100.0
2011-01-12 14:35:00,21.11,21.11,21.09,21.1,109600.0,13.9006,13.9006,13.8875,13.894,109600.0
2011-01-12 14:40:00,21.1,21.11,21.1,21.1,13300.0,13.894,13.9006,13.894,13.894,13300.0
2011-01-12 14:45:00,21.11,21.11,21.1,21.1,30500.0,13.9006,13.9006,13.894,13.894,30500.0
2011-01-12 14:50:00,21.1,21.12,21.1,21.12,42400.0,13.894,13.9072,13.894,13.9072,42400.0
2011-01-12 14:55:00,21.11,21.12,21.11,21.11,4900.0,13.9006,13.9072,13.9006,13.9006,4900.0
2011-01-12 15:00:00,21.11,21.14,21.11,21.12,48400.0,13.9006,13.9204,13.9006,13.9072,48400.0
2011-01-12 15:05:00,21.12,21.13,21.1,21.1,35500.0,13.9072,13.9138,13.894,13.894,35500.0
2011-01-12 15:10:00,21.1,21.12,21.1,21.12,54300.0,13.894,13.9072,13.894,13.9072,54300.0
2011-01-12 15:15:00,21.12,21.13,21.11,21.13,108600.0,13.9072,13.9138,13.9006,13.9138,108600.0
2011-01-12 15:20:00,21.13,21.13,21.11,21.12,107700.0,13.9138,13.9138,13.9006,13.9072,107700.0
2011-01-12 15:25:00,21.11,21.13,21.11,21.13,65000.0,13.9006,13.9138,13.9006,13.9138,65000.0
2011-01-12 15:30:00,21.13,21.13,21.11,21.11,25900.0,13.9138,13.9138,13.9006,13.9006,25900.0
2011-01-12 15:35:00,21.11,21.11,21.1,21.1,31100.0,13.9006,13.9006,13.894,13.894,31100.0
2011-01-12 15:40:00,21.1,21.1,21.09,21.09,52300.0,13.894,13.894,13.8875,13.8875,52300.0
2011-01-12 15:45:00,21.09,21.11,21.09,21.11,78900.0,13.8875,13.9006,13.8875,13.9006,78900.0
2011-01-12 15:50:00,21.1,21.12,21.1,21.11,42000.0,13.894,13.9072,13.894,13.9006,42000.0
2011-01-12 15:55:00,21.11,21.12,21.1,21.11,94000.0,13.9006,13.9072,13.894,13.9006,94000.0
2011-01-13 09:30:00,21.16,21.17,21.14,21.15,46300.0,13.9336,13.9401,13.9204,13.927,46300.0
2011-01-13 09:35:00,21.15,21.16,21.11,21.11,105000.0,13.927,13.9336,13.9006,13.9006,105000.0
2011-01-13 09:40:00,21.11,21.11,21.07,21.09,105000.0,13.9006,13.9006,13.8743,13.8875,105000.0
2011-01-13 09:45:00,21.09,21.09,21.02,21.03,127600.0,13.8875,13.8875,13.8414,13.848,127600.0
2011-01-13 09:50:00,21.04,21.08,21.04,21.08,19600.0,13.8545,13.8809,13.8545,13.8809,19600.0
2011-01-13 09:55:00,21.08,21.1,21.07,21.09,137700.0,13.8809,13.894,13.8743,13.8875,137700.0
2011-01-13 10:00:00,21.1,21.1,21.05,21.05,75900.0,13.894,13.894,13.8611,13.8611,75900.0
2011-01-13 10:05:00,21.05,21.08,21.05,21.06,164700.0,13.8611,13.8809,13.8611,13.8677,164700.0
2011-01-13 10:10:00,21.05,21.07,21.03,21.07,55700.0,13.8611,13.8743,13.848,13.8743,55700.0
2011-01-13 10:15:00,21.07,21.08,21.06,21.08,21000.0,13.8743,13.8809,13.8677,13.8809,21000.0
2011-01-13 10:20:00,21.08,21.11,21.08,21.11,32100.0,13.8809,13.9006,13.8809,13.9006,32100.0
2011-01-13 10:25:00,21.1,21.11,21.1,21.11,3400.0,13.894,13.9006,13.894,13.9006,3400.0
2011-01-13 10:30:00,21.1,21.11,21.1,21.1,35600.0,13.894,13.9006,13.894,13.894,35600.0
2011-01-13 10:35:00,21.1,21.1,21.1,21.1,2600.0,13.894,13.894,13.894,13.894,2600.0
2011-01-13 10:40:00,21.1,21.14,21.1,21.13,49800.0,13.894,13.9204,13.894,13.9138,49800.0
2011-01-13 10:45:00,21.13,21.15,21.13,21.13,49600.0,13.9138,13.927,13.9138,13.9138,49600.0
2011-01-13 10:50:00,21.12,21.12,21.12,21.12,12100.0,13.9072,13.9072,13.9072,13.9072,12100.0
2011-01-13 10:55:00,21.13,21.17,21.13,21.17,26700.0,13.9138,13.9401,13.9138,13.9401,26700.0
2011-01-13 11:00:00,21.17,21.19,21.17,21.19,43800.0,13.9401,13.9533,13.9401,13.9533,43800.0
2011-01-13 11:05:00,21.19,21.19,21.18,21.18,22200.0,13.9533,13.9533,13.9467,13.9467,22200.0
2011-01-13 11:10:00,21.18,21.19,21.17,21.19,31600.0,13.9467,13.9533,13.9401,13.9533,31600.0
2011-01-13 11:15:00,21.19,21.2,21.18,21.19,17500.0,13.9533,13.9599,13.9467,13.9533,17500.0
2011-01-13 11:20:00,21.19,21.19,21.17,21.18,24500.0,13.9533,13.9533,13.9401,13.9467,24500.0
2011-01-13 11:25:00,21.18,21.2,21.18,21.2,57300.0,13.9467,13.9599,13.9467,13.9599,57300.0
2011-01-13 11:30:00,21.2,21.22,21.2,21.22,20700.0,13.9599,13.9731,13.9599,13.9731,20700.0
2011-01-13 11:35:00,21.22,21.22,21.22,21.22,500.0,13.9731,13.9731,13.9731,13.9731,500.0
2011-01-13 11:40:00,21.22,21.22,21.21,21.22,7800.0,13.9731,13.9731,13.9665,13.9731,7800.0
2011-01-13 11:45:00,21.22,21.23,21.2,21.2,68000.0,13.9731,13.9797,13.9599,13.9599,68000.0
2011-01-13 11:50:00,21.2,21.2,21.18,21.18,17700.0,13.9599,13.9599,13.9467,13.9467,17700.0
2011-01-13 11:55:00,21.18,21.2,21.18,21.2,14600.0,13.9467,13.9599,13.9467,13.9599,14600.0
2011-01-13 12:00:00,21.19,21.19,21.19,21.19,30000.0,13.9533,13.9533,13.9533,13.9533,30000.0
2011-01-13 12:05:00,21.18,21.18,21.17,21.17,45800.0,13.9467,13.9467,13.9401,13.9401,45800.0
2011-01-13 12:10:00,21.17,21.17,21.17,21.17,900.0,13.9401,13.9401,13.9401,13.9401,900.0
2011-01-13 12:15:00,21.17,21.18,21.17,21.17,21900.0,13.9401,13.9467,13.9401,13.9401,21900.0
2011-01-13 12:20:00,21.17,21.17,21.17,21.17,31100.0,13.9401,13.9401,13.9401,13.9401,31100.0
2011-01-13 12:25:00,21.16,21.16,21.15,21.15,8500.0,13.9336,13.9336,13.927,13.927,8500.0
2011-01-13 12:30:00,21.15,21.15,21.15,21.15,4400.0,13.927,13.927,13.927,13.927,4400.0
2011-01-13 12:35:00,21.15,21.15,21.15,21.15,7600.0,13.927,13.927,13.927,13.927,7600.0
2011-01-13 12:40:00,21.16,21.16,21.16,21.16,13600.0,13.9336,13.9336,13.9336,13.9336,13600.0
2011-01-13 12:45:00,21.16,21.18,21.16,21.18,64000.0,13.9336,13.9467,13.9336,13.9467,64000.0
2011-01-13 12:50:00,21.18,21.19,21.18,21.18,1000.0,13.9467,13.9533,13.9467,13.9467,1000.0
2011-01-13 12:55:00,21.19,21.2,21.18,21.18,33900.0,13.9533,13.9599,13.9467,13.9467,33900.0
2011-01-13 13:00:00,21.18,21.19,21.17,21.19,136000.0,13.9467,13.9533,13.9401,13.9533,136000.0
2011-01-13 13:05:00,21.19,21.19,21.18,21.18,6800.0,13.9533,13.9533,13.9467,13.9467,6800.0
2011-01-13 13:10:00,21.18,21.2,21.18,21.19,13300.0,13.9467,13.9599,13.9467,13.9533,13300.0
2011-01-13 13:15:00,21.19,21.19,21.19,21.19,500.0,13.9533,13.9533,13.9533,13.9533,500.0
2011-01-13 13:20:00,21.19,21.19,21.18,21.18,6300.0,13.9533,13.9533,13.9467,13.9467,6300.0
2011-01-13 13:25:00,21.19,21.2,21.19,21.2,14700.0,13.9533,13.9599,13.9533,13.9599,14700.0
2011-01-13 13:30:00,21.2,21.2,21.19,21.19,11700.0,13.9599,13.9599,13.9533,13.9533,11700.0
2011-01-13 13:35:00,21.19,21.2,21.19,21.2,48700.0,13.9533,13.9599,13.9533,13.9599,48700.0
2011-01-13 13:40:00,21.19,21.22,21.19,21.21,50900.0,13.9533,13.9731,13.9533,13.9665,50900.0
2011-01-13 13:45:00,21.2,21.2,21.19,21.19,9600.0,13.9599,13.9599,13.9533,13.9533,9600.0
2011-01-13 13:50:00,21.19,21.2,21.19,21.19,24100.0,13.9533,13.9599,13.9533,13.9533,24100.0
2011-01-13 13:55:00,21.19,21.19,21.18,21.18,13300.0,13.9533,13.9533,13.9467,13.9467,13300.0
2011-01-13 14:00:00,21.18,21.2,21.14,21.14,204900.0,13.9467,13.9599,13.9204,13.9204,204900.0
2011-01-13 14:05:00,21.15,21.16,21.14,21.16,45500.0,13.927,13.9336,13.9204,13.9336,45500.0
2011-01-13 14:10:00,21.16,21.16,21.1,21.1,60500.0,13.9336,13.9336,13.894,13.894,60500.0
2011-01-13 14:15:00,21.11,21.14,21.11,21.14,42200.0,13.9006,13.9204,13.9006,13.9204,42200.0
2011-01-13 14:20:00,21.14,21.15,21.13,21.14,34400.0,13.9204,13.927,13.9138,13.9204,34400.0
2011-01-13 14:25:00,21.14,21.15,21.14,21.15,9600.0,13.9204,13.927,13.9204,13.927,9600.0
2011-01-13 14:30:00,21.15,21.16,21.13,21.14,59300.0,13.927,13.9336,13.9138,13.9204,59300.0
2011-01-13 14:35:00,21.14,21.14,21.13,21.13,5100.0,13.9204,13.9204,13.9138,13.9138,5100.0
2011-01-13 14:40:00,21.13,21.13,21.12,21.13,16200.0,13.9138,13.9138,13.9072,13.9138,16200.0
2011-01-13 14:45:00,21.12,21.13,21.08,21.08,56300.0,13.9072,13.9138,13.8809,13.8809,56300.0
2011-01-13 14:50:00,21.08,21.08,21.03,21.06,143800.0,13.8809,13.8809,13.848,13.8677,143800.0
2011-01-13 14:55:00,21.06,21.06,21.06,21.06,20200.0,13.8677,13.8677,13.8677,13.8677,20200.0
2011-01-13 15:00:00,21.06,21.08,21.06,21.07,62000.0,13.8677,13.8809,13.8677,13.8743,62000.0
2011-01-13 15:05:00,21.08,21.1,21.08,21.09,17800.0,13.8809,13.894,13.8809,13.8875,17800.0
2011-01-13 15:10:00,21.1,21.1,21.08,21.08,27800.0,13.894,13.894,13.8809,13.8809,27800.0
2011-01-13 15:15:00,21.08,21.08,21.07,21.08,21200.0,13.8809,13.8809,13.8743,13.8809,21200.0
2011-01-13 15:20:00,21.08,21.08,21.06,21.06,6800.0,13.8809,13.8809,13.8677,13.8677,6800.0
2011-01-13 15:25:00,21.06,21.06,21.05,21.06,9400.0,13.8677,13.8677,13.8611,13.8677,9400.0
2011-01-13 15:30:00,21.05,21.06,21.01,21.02,122800.0,13.8611,13.8677,13.8348,13.8414,122800.0
2011-01-13 15:35:00,21.02,21.05,21.02,21.04,57100.0,13.8414,13.8611,13.8414,13.8545,57100.0
2011-01-13 15:40:00,21.05,21.05,21.02,21.04,114500.0,13.8611,13.8611,13.8414,13.8545,114500.0
2011-01-13 15:45:00,21.04,21.07,21.04,21.07,24600.0,13.8545,13.8743,13.8545,13.8743,24600.0
2011-01-13 15:50:00,21.07,21.07,21.05,21.06,51700.0,13.8743,13.8743,13.8611,13.8677,51700.0
2011-01-13 15:55:00,21.06,21.09,21.05,21.09,96600.0,13.8677,13.8875,13.8611,13.8875,96600.0
2011-01-14 09:30:00,21.15,21.18,21.11,21.12,271000.0,13.927,13.9467,13.9006,13.9072,271000.0
2011-01-14 09:35:00,21.12,21.15,21.08,21.08,137700.0,13.9072,13.927,13.8809,13.8809,137700.0
2011-01-14 09:40:00,21.07,21.12,21.06,21.11,105700.0,13.8743,13.9072,13.8677,13.9006,105700.0
2011-01-14 09:45:00,21.11,21.11,21.08,21.1,26100.0,13.9006,13.9006,13.8809,13.894,26100.0
2011-01-14 09:50:00,21.1,21.16,21.1,21.12,102800.0,13.894,13.9336,13.894,13.9072,102800.0
2011-01-14 09:55:00,21.11,21.13,21.1,21.11,79300.0,13.9006,13.9138,13.894,13.9006,79300.0
2011-01-14 10:00:00,21.11,21.17,21.11,21.15,161600.0,13.9006,13.9401,13.9006,13.927,161600.0
2011-01-14 10:05:00,21.14,21.15,21.11,21.11,114000.0,13.9204,13.927,13.9006,13.9006,114000.0
2011-01-14 10:10:00,21.11,21.12,21.11,21.11,24100.0,13.9006,13.9072,13.9006,13.9006,24100.0
2011-01-14 10:15:00,21.1,21.1,21.1,21.1,11400.0,13.894,13.894,13.894,13.894,11400.0
2011-01-14 10:20:00,21.1,21.13,21.1,21.13,10200.0,13.894,13.9138,13.894,13.9138,10200.0
2011-01-14 10:25:00,21.13,21.13,21.11,21.11,70500.0,13.9138,13.9138,13.9006,13.9006,70500.0
2011-01-14 10:30:00,21.11,21.12,21.1,21.12,50400.0,13.9006,13.9072,13.894,13.9072,50400.0
2011-01-14 10:35:00,21.13,21.15,21.13,21.14,13600.0,13.9138,13.927,13.9138,13.9204,13600.0
2011-01-14 10:40:00,21.15,21.16,21.15,21.16,70000.0,13.927,13.9336,13.927,13.9336,70000.0
2011-01-14 10:45:00,21.17,21.18,21.16,21.16,223700.0,13.9401,13.9467,13.9336,13.9336,223700.0
2011-01-14 10:50:00,21.16,21.17,21.16,21.16,17900.0,13.9336,13.9401,13.9336,13.9336,17900.0
2011-01-14 10:55:00,21.16,21.16,21.15,21.15,23100.0,13.9336,13.9336,13.927,13.927,23100.0
2011-01-14 11:00:00,21.15,21.16,21.15,21.16,23000.0,13.927,13.9336,13.927,13.9336,23000.0
2011-01-14 11:05:00,21.16,21.18,21.15,21.15,53000.0,13.9336,13.9467,13.927,13.927,53000.0
2011-01-14 11:10:00,21.16,21.17,21.16,21.17,18300.0,13.9336,13.9401,13.9336,13.9401,18300.0
2011-01-14 11:15:00,21.17,21.17,21.17,21.17,5000.0,13.9401,13.9401,13.9401,13.9401,5000.0
2011-01-14 11:20:00,21.17,21.17,21.17,21.17,800.0,13.9401,13.9401,13.9401,13.9401,800.0
2011-01-14 11:25:00,21.17,21.17,21.16,21.16,346000.0,13.9401,13.9401,13.9336,13.9336,346000.0
2011-01-14 11:30:00,21.15,21.16,21.15,21.15,61600.0,13.927,13.9336,13.927,13.927,61600.0
2011-01-14 11:35:00,21.15,21.16,21.15,21.16,7300.0,13.927,13.9336,13.927,13.9336,7300.0
2011-01-14 11:40:00,21.16,21.16,21.16,21.16,6100.0,13.9336,13.9336,13.9336,13.9336,6100.0
2011-01-14 11:45:00,21.16,21.17,21.16,21.17,81700.0,13.9336,13.9401,13.9336,13.9401,81700.0
2011-01-14 11:50:00,21.17,21.17,21.17,21.17,700.0,13.9401,13.9401,13.9401,13.9401,700.0
2011-01-14 11:55:00,21.17,21.17,21.16,21.16,9000.0,13.9401,13.9401,13.9336,13.9336,9000.0
2011-01-14 12:00:00,21.17,21.18,21.17,21.18,46900.0,13.9401,13.9467,13.9401,13.9467,46900.0
2011-01-14 12:05:00,21.19,21.19,21.18,21.19,17300.0,13.9533,13.9533,13.9467,13.9533,17300.0
2011-01-14 12:10:00,21.18,21.2,21.18,21.2,7400.0,13.9467,13.9599,13.9467,13.9599,7400.0
2011-01-14 12:15:00,21.2,21.2,21.2,21.2,0.0,13.9599,13.9599,13.9599,13.9599,0.0
2011-01-14 12:20:00,21.19,21.2,21.19,21.19,12500.0,13.9533,13.9599,13.9533,13.9533,12500.0
2011-01-14 12:25:00,21.2,21.2,21.2,21.2,9900.0,13.9599,13.9599,13.9599,13.9599,9900.0
2011-01-14 12:30:00,21.2,21.2,21.17,21.17,51700.0,13.9599,13.9599,13.9401,13.9401,51700.0
2011-01-14 12:35:00,21.17,21.19,21.17,21.19,24300.0,13.9401,13.9533,13.9401,13.9533,24300.0
2011-01-14 12:40:00,21.19,21.19,21.19,21.19,1800.0,13.9533,13.9533,13.9533,13.9533,1800.0
2011-01-14 12:45:00,21.19,21.19,21.17,21.17,33400.0,13.9533,13.9533,13.9401,13.9401,33400.0
2011-01-14 12:50:00,21.17,21.17,21.17,21.17,1000.0,13.9401,13.9401,13.9401,13.9401,1000.0
2011-01-14 12:55:00,21.17,21.17,21.17,21.17,300.0,13.9401,13.9401,13.9401,13.9401,300.0
2011-01-14 13:00:00,21.17,21.17,21.16,21.17,33200.0,13.9401,13.9401,13.9336,13.9401,33200.0
2011-01-14 13:05:00,21.17,21.17,21.17,21.17,100.0,13.9401,13.9401,13.9401,13.9401,100.0
2011-01-14 13:10:00,21.16,21.17,21.16,21.17,3000.0,13.9336,13.9401,13.9336,13.9401,3000.0
2011-01-14 13:15:00,21.17,21.18,21.17,21.17,16700.0,13.9401,13.9467,13.9401,13.9401,16700.0
2011-01-14 13:20:00,21.17,21.18,21.17,21.18,1600.0,13.9401,13.9467,13.9401,13.9467,1600.0
2011-01-14 13:25:00,21.18,21.18,21.17,21.17,900.0,13.9467,13.9467,13.9401,13.9401,900.0
2011-01-14 13:30:00,21.17,21.18,21.17,21.17,10500.0,13.9401,13.9467,13.9401,13.9401,10500.0
2011-01-14 13:35:00,21.18,21.19,21.17,21.19,26500.0,13.9467,13.9533,13.9401,13.9533,26500.0
2011-01-14 13:40:00,21.19,21.19,21.19,21.19,0.0,13.9533,13.9533,13.9533,13.9533,0.0
2011-01-14 13:45:00,21.19,21.19,21.18,21.18,11400.0,13.9533,13.9533,13.9467,13.9467,11400.0
2011-01-14 13:50:00,21.18,21.19,21.18,21.19,21800.0,13.9467,13.9533,13.9467,13.9533,21800.0
2011-01-14 13:55:00,21.2,21.21,21.2,21.21,106300.0,13.9599,13.9665,13.9599,13.9665,106300.0
2011-01-14 14:00:00,21.21,21.21,21.21,21.21,0.0,13.9665,13.9665,13.9665,13.9665,0.0
2011-01-14 14:05:00,21.22,21.23,21.22,21.23,9900.0,13.9731,13.9797,13.9731,13.9797,9900.0
2011-01-14 14:10:00,21.23,21.23,21.22,21.22,22000.0,13.9797,13.9797,13.9731,13.9731,22000.0
2011-01-14 14:15:00,21.22,21.22,21.22,21.22,0.0,13.9731,13.9731,13.9731,13.9731,0.0
2011-01-14 14:20:00,21.22,21.23,21.22,21.22,16000.0,13.9731,13.9797,13.9731,13.9731,16000.0
2011-01-14 14:25:00,21.23,21.23,21.23,21.23,12900.0,13.9797,13.9797,13.9797,13.9797,12900.0
2011-01-14 14:30:00,21.23,21.24,21.22,21.22,43600.0,13.9797,13.9862,13.9731,13.9731,43600.0
2011-01-14 14:35:00,21.22,21.22,21.21,21.21,9000.0,13.9731,13.9731,13.9665,13.9665,9000.0
2011-01-14 14:40:00,21.22,21.22,21.22,21.22,100.0,13.9731,13.9731,13.9731,13.9731,100.0
2011-01-14 14:45:00,21.22,21.22,21.22,21.22,11400.0,13.9731,13.9731,13.9731,13.9731,11400.0
2011-01-14 14:50:00,21.22,21.22,21.2,21.2,56400.0,13.9731,13.9731,13.9599,13.9599,56400.0
2011-01-14 14:55:00,21.19,21.19,21.18,21.18,15700.0,13.9533,13.9533,13.9467,13.9467,15700.0
2011-01-14 15:00:00,21.18,21.18,21.18,21.18,500.0,13.9467,13.9467,13.9467,13.9467,500.0
2011-01-14 15:05:00,21.18,21.19,21.18,21.19,1600.0,13.9467,13.9533,13.9467,13.9533,1600.0
2011-01-14 15:10:00,21.18,21.19,21.18,21.19,2000.0,13.9467,13.9533,13.9467,13.9533,2000.0
2011-01-14 15:15:00,21.19,21.2,21.19,21.2,22000.0,13.9533,13.9599,13.9533,13.9599,22000.0
2011-01-14 15:20:00,21.21,21.21,21.2,21.2,11600.0,13.9665,13.9665,13.9599,13.9599,11600.0
2011-01-14 15:25:00,21.2,21.2,21.2,21.2,7300.0,13.9599,13.9599,13.9599,13.9599,7300.0
2011-01-14 15:30:00,21.2,21.2,21.2,21.2,13700.0,13.9599,13.9599,13.9599,13.9599,13700.0
2011-01-14 15:35:00,21.2,21.2,21.18,21.19,29400.0,13.9599,13.9599,13.9467,13.9533,29400.0
2011-01-14 15:40:00,21.19,21.19,21.18,21.18,18500.0,13.9533,13.9533,13.9467,13.9467,18500.0
2011-01-14 15:45:00,21.19,21.21,21.19,21.2,101200.0,13.9533,13.9665,13.9533,13.9599,101200.0
2011-01-14 15:50:00,21.21,21.21,21.2,21.21,111200.0,13.9665,13.9665,13.9599,13.9665,111200.0
2011-01-14 15:55:00,21.21,21.21,21.2,21.21,116200.0,13.9665,13.9665,13.9599,13.9665,116200.0
2011-01-18 09:30:00,21.2,21.27,21.2,21.27,91900.0,13.9599,14.006,13.9599,14.006,91900.0
2011-01-18 09:35:00,21.27,21.3,21.27,21.29,100400.0,14.006,14.0257,14.006,14.0192,100400.0
2011-01-18 09:40:00,21.28,21.29,21.26,21.28,72800.0,14.0126,14.0192,13.9994,14.0126,72800.0
2011-01-18 09:45:00,21.28,21.29,21.27,21.29,79100.0,14.0126,14.0192,14.006,14.0192,79100.0
2011-01-18 09:50:00,21.28,21.29,21.26,21.28,116600.0,14.0126,14.0192,13.9994,14.0126,116600.0
2011-01-18 09:55:00,21.29,21.3,21.28,21.3,58300.0,14.0192,14.0257,14.0126,14.0257,58300.0
2011-01-18 10:00:00,21.3,21.3,21.29,21.3,59500.0,14.0257,14.0257,14.0192,14.0257,59500.0
2011-01-18 10:05:00,21.3,21.31,21.29,21.3,149500.0,14.0257,14.0323,14.0192,14.0257,149500.0
2011-01-18 10:10:00,21.3,21.31,21.3,21.31,5800.0,14.0257,14.0323,14.0257,14.0323,5800.0
2011-01-18 10:15:00,21.31,21.32,21.27,21.27,148600.0,14.0323,14.0389,14.006,14.006,148600.0
2011-01-18 10:20:00,21.27,21.28,21.26,21.26,89800.0,14.006,14.0126,13.9994,13.9994,89800.0
2011-01-18 10:25:00,21.25,21.27,21.24,21.26,34900.0,13.9928,14.006,13.9862,13.9994,34900.0
2011-01-18 10:30:00,21.27,21.28,21.27,21.28,65700.0,14.006,14.0126,14.006,14.0126,65700.0
2011-01-18 10:35:00,21.28,21.28,21.27,21.28,35800.0,14.0126,14.0126,14.006,14.0126,35800.0
2011-01-18 10:40:00,21.27,21.28,21.27,21.27,7600.0,14.006,14.0126,14.006,14.006,7600.0
2011-01-18 10:45:00,21.27,21.28,21.26,21.28,71400.0,14.006,14.0126,13.9994,14.0126,71400.0
2011-01-18 10:50:00,21.28,21.28,21.27,21.27,4700.0,14.0126,14.0126,14.006,14.006,4700.0
2011-01-18 10:55:00,21.27,21.28,21.27,21.28,74600.0,14.006,14.0126,14.006,14.0126,74600.0
2011-01-18 11:00:00,21.28,21.29,21.28,21.29,10600.0,14.0126,14.0192,14.0126,14.0192,10600.0
2011-01-18 11:05:00,21.29,21.3,21.29,21.3,98600.0,14.0192,14.0257,14.0192,14.0257,98600.0
2011-01-18 11:10:00,21.3,21.3,21.28,21.28,28900.0,14.0257,14.0257,14.0126,14.0126,28900.0
2011-01-18 11:15:00,21.29,21.31,21.29,21.31,44900.0,14.0192,14.0323,14.0192,14.0323,44900.0
2011-01-18 11:20:00,21.31,21.32,21.31,21.32,55200.0,14.0323,14.0389,14.0323,14.0389,55200.0
2011-01-18 11:25:00,21.32,21.32,21.32,21.32,9900.0,14.0389,14.0389,14.0389,14.0389,9900.0
2011-01-18 11:30:00,21.32,21.32,21.32,21.32,1800.0,14.0389,14.0389,14.0389,14.0389,1800.0
2011-01-18 11:35:00,21.32,21.32,21.31,21.32,8600.0,14.0389,14.0389,14.0323,14.0389,8600.0
2011-01-18 11:40:00,21.32,21.32,21.31,21.32,2900.0,14.0389,14.0389,14.0323,14.0389,2900.0
2011-01-18 11:45:00,21.32,21.32,21.32,21.32,800.0,14.0389,14.0389,14.0389,14.0389,800.0
2011-01-18 11:50:00,21.31,21.31,21.27,21.27,118400.0,14.0323,14.0323,14.006,14.006,118400.0
2011-01-18 11:55:00,21.26,21.28,21.26,21.28,50900.0,13.9994,14.0126,13.9994,14.0126,50900.0
2011-01-18 12:00:00,21.28,21.29,21.28,21.28,2300.0,14.0126,14.0192,14.0126,14.0126,2300.0
2011-01-18 12:05:00,21.28,21.28,21.25,21.25,88100.0,14.0126,14.0126,13.9928,13.9928,88100.0
2011-01-18 12:10:00,21.25,21.25,21.25,21.25,900.0,13.9928,13.9928,13.9928,13.9928,900.0
2011-01-18 12:15:00,21.25,21.25,21.24,21.24,8800.0,13.9928,13.9928,13.9862,13.9862,8800.0
2011-01-18 12:20:00,21.25,21.26,21.25,21.26,33400.0,13.9928,13.9994,13.9928,13.9994,33400.0
2011-01-18 12:25:00,21.26,21.26,21.25,21.25,38000.0,13.9994,13.9994,13.9928,13.9928,38000.0
2011-01-18 12:30:00,21.25,21.25,21.25,21.25,1400.0,13.9928,13.9928,13.9928,13.9928,1400.0
2011-01-18 12:35:00,21.25,21.25,21.24,21.24,18800.0,13.9928,13.9928,13.9862,13.9862,18800.0
2011-01-18 12:40:00,21.23,21.23,21.23,21.23,17800.0,13.9797,13.9797,13.9797,13.9797,17800.0
2011-01-18 12:45:00,21.23,21.24,21.23,21.24,37000.0,13.9797,13.9862,13.9797,13.9862,37000.0
2011-01-18 12:50:00,21.24,21.24,21.24,21.24,300.0,13.9862,13.9862,13.9862,13.9862,300.0
2011-01-18 12:55:00,21.24,21.24,21.24,21.24,10000.0,13.9862,13.9862,13.9862,13.9862,10000.0
2011-01-18 13:00:00,21.24,21.24,21.24,21.24,5000.0,13.9862,13.9862,13.9862,13.9862,5000.0
2011-01-18 13:05:00,21.24,21.24,21.24,21.24,1000.0,13.9862,13.9862,13.9862,13.9862,1000.0
2011-01-18 13:10:00,21.24,21.25,21.23,21.25,13400.0,13.9862,13.9928,13.9797,13.9928,13400.0
2011-01-18 13:15:00,21.25,21.25,21.25,21.25,11300.0,13.9928,13.9928,13.9928,13.9928,11300.0
2011-01-18 13:20:00,21.25,21.25,21.24,21.25,98000.0,13.9928,13.9928,13.9862,13.9928,98000.0
2011-01-18 13:25:00,21.25,21.25,21.24,21.25,2800.0,13.9928,13.9928,13.9862,13.9928,2800.0
2011-01-18 13:30:00,21.25,21.25,21.25,21.25,2800.0,13.9928,13.9928,13.9928,13.9928,2800.0
2011-01-18 13:35:00,21.25,21.25,21.25,21.25,30800.0,13.9928,13.9928,13.9928,13.9928,30800.0
2011-01-18 13:40:00,21.24,21.25,21.24,21.24,2800.0,13.9862,13.9928,13.9862,13.9862,2800.0
2011-01-18 13:45:00,21.25,21.25,21.25,21.25,19700.0,13.9928,13.9928,13.9928,13.9928,19700.0
2011-01-18 13:50:00,21.25,21.26,21.25,21.26,88300.0,13.9928,13.9994,13.9928,13.9994,88300.0
2011-01-18 13:55:00,21.26,21.26,21.26,21.26,1600.0,13.9994,13.9994,13.9994,13.9994,1600.0
2011-01-18 14:00:00,21.26,21.26,21.26,21.26,16500.0,13.9994,13.9994,13.9994,13.9994,16500.0
2011-01-18 14:05:00,21.25,21.25,21.25,21.25,1600.0,13.9928,13.9928,13.9928,13.9928,1600.0
2011-01-18 14:10:00,21.25,21.25,21.25,21.25,0.0,13.9928,13.9928,13.9928,13.9928,0.0
2011-01-18 14:15:00,21.25,21.27,21.25,21.27,61900.0,13.9928,14.006,13.9928,14.006,61900.0
2011-01-18 14:20:00,21.28,21.28,21.26,21.26,30200.0,14.0126,14.0126,13.9994,13.9994,30200.0
2011-01-18 14:25:00,21.26,21.28,21.26,21.27,101400.0,13.9994,14.0126,13.9994,14.006,101400.0
2011-01-18 14:30:00,21.27,21.28,21.26,21.26,20500.0,14.006,14.0126,13.9994,13.9994,20500.0
2011-01-18 14:35:00,21.26,21.26,21.26,21.26,500.0,13.9994,13.9994,13.9994,13.9994,500.0
2011-01-18 14:40:00,21.26,21.26,21.25,21.25,66000.0,13.9994,13.9994,13.9928,13.9928,66000.0
2011-01-18 14:45:00,21.26,21.26,21.25,21.25,3700.0,13.9994,13.9994,13.9928,13.9928,3700.0
2011-01-18 14:50:00,21.25,21.26,21.25,21.25,12600.0,13.9928,13.9994,13.9928,13.9928,12600.0
2011-01-18 14:55:00,21.25,21.26,21.25,21.26,61200.0,13.9928,13.9994,13.9928,13.9994,61200.0
2011-01-18 15:00:00,21.26,21.26,21.25,21.25,45600.0,13.9994,13.9994,13.9928,13.9928,45600.0
2011-01-18 15:05:00,21.25,21.26,21.25,21.25,51100.0,13.9928,13.9994,13.9928,13.9928,51100.0
2011-01-18 15:10:00,21.25,21.25,21.25,21.25,20600.0,13.9928,13.9928,13.9928,13.9928,20600.0
2011-01-18 15:15:00,21.24,21.25,21.24,21.24,130600.0,13.9862,13.9928,13.9862,13.9862,130600.0
2011-01-18 15:20:00,21.24,21.24,21.23,21.24,105400.0,13.9862,13.9862,13.9797,13.9862,105400.0
2011-01-18 15:25:00,21.24,21.24,21.24,21.24,48100.0,13.9862,13.9862,13.9862,13.9862,48100.0
2011-01-18 15:30:00,21.24,21.24,21.23,21.23,27000.0,13.9862,13.9862,13.9797,13.9797,27000.0
2011-01-18 15:35:00,21.23,21.24,21.23,21.24,85500.0,13.9797,13.9862,13.9797,13.9862,85500.0
2011-01-18 15:40:00,21.24,21.24,21.22,21.22,150900.0,13.9862,13.9862,13.9731,13.9731,150900.0
2011-01-18 15:45:00,21.23,21.23,21.21,21.22,56800.0,13.9797,13.9797,13.9665,13.9731,56800.0
2011-01-18 15:50:00,21.22,21.23,21.21,21.22,101400.0,13.9731,13.9797,13.9665,13.9731,101400.0
2011-01-18 15:55:00,21.22,21.23,21.21,21.22,269900.0,13.9731,13.9797,13.9665,13.9731,269900.0
2011-01-19 09:30:00,21.32,21.33,21.24,21.28,73200.0,14.0389,14.0455,13.9862,14.0126,73200.0
2011-01-19 09:35:00,21.28,21.28,21.22,21.22,114600.0,14.0126,14.0126,13.9731,13.9731,114600.0
2011-01-19 09:40:00,21.22,21.23,21.17,21.17,82500.0,13.9731,13.9797,13.9401,13.9401,82500.0
2011-01-19 09:45:00,21.17,21.17,21.12,21.12,83300.0,13.9401,13.9401,13.9072,13.9072,83300.0
2011-01-19 09:50:00,21.13,21.15,21.11,21.15,63200.0,13.9138,13.927,13.9006,13.927,63200.0
2011-01-19 09:55:00,21.14,21.15,21.08,21.09,111100.0,13.9204,13.927,13.8809,13.8875,111100.0
2011-01-19 10:00:00,21.08,21.11,21.08,21.11,36800.0,13.8809,13.9006,13.8809,13.9006,36800.0
2011-01-19 10:05:00,21.11,21.13,21.11,21.13,37500.0,13.9006,13.9138,13.9006,13.9138,37500.0
2011-01-19 10:10:00,21.13,21.13,21.11,21.11,29600.0,13.9138,13.9138,13.9006,13.9006,29600.0
2011-01-19 10:15:00,21.11,21.11,21.11,21.11,22600.0,13.9006,13.9006,13.9006,13.9006,22600.0
2011-01-19 10:20:00,21.11,21.13,21.07,21.07,196300.0,13.9006,13.9138,13.8743,13.8743,196300.0
2011-01-19 10:25:00,21.06,21.06,21.02,21.02,86400.0,13.8677,13.8677,13.8414,13.8414,86400.0
2011-01-19 10:30:00,21.01,21.03,20.98,20.98,343200.0,13.8348,13.848,13.815,13.815,343200.0
2011-01-19 10:35:00,20.98,21.0,20.97,20.98,280500.0,13.815,13.8282,13.8084,13.815,280500.0
2011-01-19 10:40:00,20.98,20.98,20.92,20.92,185000.0,13.815,13.815,13.7755,13.7755,185000.0
2011-01-19 10:45:00,20.92,20.97,20.92,20.96,111300.0,13.7755,13.8084,13.7755,13.8019,111300.0
2011-01-19 10:50:00,20.96,20.96,20.95,20.95,20200.0,13.8019,13.8019,13.7953,13.7953,20200.0
2011-01-19 10:55:00,20.94,20.94,20.93,20.94,24200.0,13.7887,13.7887,13.7821,13.7887,24200.0
2011-01-19 11:00:00,20.93,20.93,20.92,20.92,52000.0,13.7821,13.7821,13.7755,13.7755,52000.0
2011-01-19 11:05:00,20.92,20.93,20.92,20.93,10800.0,13.7755,13.7821,13.7755,13.7821,10800.0
2011-01-19 11:10:00,20.93,20.93,20.9,20.9,56900.0,13.7821,13.7821,13.7624,13.7624,56900.0
2011-01-19 11:15:00,20.91,20.91,20.88,20.89,65300.0,13.7689,13.7689,13.7492,13.7558,65300.0
2011-01-19 11:20:00,20.88,20.88,20.86,20.86,81200.0,13.7492,13.7492,13.736,13.736,81200.0
2011-01-19 11:25:00,20.86,20.87,20.86,20.87,100600.0,13.736,13.7426,13.736,13.7426,100600.0
2011-01-19 11:30:00,20.87,20.88,20.85,20.88,62300.0,13.7426,13.7492,13.7294,13.7492,62300.0
2011-01-19 11:35:00,20.87,20.88,20.87,20.88,47000.0,13.7426,13.7492,13.7426,13.7492,47000.0
2011-01-19 11:40:00,20.87,20.88,20.87,20.88,22700.0,13.7426,13.7492,13.7426,13.7492,22700.0
2011-01-19 11:45:00,20.88,20.88,20.87,20.88,64200.0,13.7492,13.7492,13.7426,13.7492,64200.0
2011-01-19 11:50:00,20.88,20.88,20.88,20.88,1000.0,13.7492,13.7492,13.7492,13.7492,1000.0
2011-01-19 11:55:00,20.88,20.89,20.86,20.86,225400.0,13.7492,13.7558,13.736,13.736,225400.0
2011-01-19 12:00:00,20.86,20.86,20.83,20.83,54400.0,13.736,13.736,13.7163,13.7163,54400.0
2011-01-19 12:05:00,20.83,20.85,20.83,20.85,35300.0,13.7163,13.7294,13.7163,13.7294,35300.0
2011-01-19 12:10:00,20.86,20.88,20.86,20.88,104200.0,13.736,13.7492,13.736,13.7492,104200.0
2011-01-19 12:15:00,20.88,20.88,20.87,20.87,34300.0,13.7492,13.7492,13.7426,13.7426,34300.0
2011-01-19 12:20:00,20.86,20.87,20.86,20.86,29500.0,13.736,13.7426,13.736,13.736,29500.0
2011-01-19 12:25:00,20.86,20.86,20.85,20.85,17700.0,13.736,13.736,13.7294,13.7294,17700.0
2011-01-19 12:30:00,20.85,20.86,20.84,20.84,85100.0,13.7294,13.736,13.7228,13.7228,85100.0
2011-01-19 12:35:00,20.84,20.85,20.83,20.83,50700.0,13.7228,13.7294,13.7163,13.7163,50700.0
2011-01-19 12:40:00,20.83,20.83,20.78,20.79,139100.0,13.7163,13.7163,13.6833,13.6899,139100.0
2011-01-19 12:45:00,20.78,20.8,20.78,20.78,46400.0,13.6833,13.6965,13.6833,13.6833,46400.0
2011-01-19 12:50:00,20.78,20.8,20.78,20.8,25600.0,13.6833,13.6965,13.6833,13.6965,25600.0
2011-01-19 12:55:00,20.8,20.81,20.8,20.8,85900.0,13.6965,13.7031,13.6965,13.6965,85900.0
2011-01-19 13:00:00,20.79,20.81,20.79,20.81,128400.0,13.6899,13.7031,13.6899,13.7031,128400.0
2011-01-19 13:05:00,20.81,20.84,20.81,20.84,121700.0,13.7031,13.7228,13.7031,13.7228,121700.0
2011-01-19 13:10:00,20.83,20.86,20.83,20.85,38600.0,13.7163,13.736,13.7163,13.7294,38600.0
2011-01-19 13:15:00,20.85,20.86,20.85,20.86,10200.0,13.7294,13.736,13.7294,13.736,10200.0
2011-01-19 13:20:00,20.86,20.86,20.83,20.85,25400.0,13.736,13.736,13.7163,13.7294,25400.0
2011-01-19 13:25:00,20.85,20.86,20.85,20.85,10000.0,13.7294,13.736,13.7294,13.7294,10000.0
2011-01-19 13:30:00,20.85,20.85,20.83,20.84,139000.0,13.7294,13.7294,13.7163,13.7228,139000.0
2011-01-19 13:35:00,20.84,20.84,20.84,20.84,1100.0,13.7228,13.7228,13.7228,13.7228,1100.0
2011-01-19 13:40:00,20.84,20.85,20.84,20.85,5700.0,13.7228,13.7294,13.7228,13.7294,5700.0
2011-01-19 13:45:00,20.84,20.85,20.82,20.83,114600.0,13.7228,13.7294,13.7097,13.7163,114600.0
2011-01-19 13:50:00,20.83,20.83,20.82,20.82,33100.0,13.7163,13.7163,13.7097,13.7097,33100.0
2011-01-19 13:55:00,20.82,20.82,20.81,20.81,42200.0,13.7097,13.7097,13.7031,13.7031,42200.0
2011-01-19 14:00:00,20.82,20.83,20.82,20.82,36700.0,13.7097,13.7163,13.7097,13.7097,36700.0
2011-01-19 14:05:00,20.82,20.84,20.81,20.82,30200.0,13.7097,13.7228,13.7031,13.7097,30200.0
2011-01-19 14:10:00,20.82,20.83,20.81,20.81,28600.0,13.7097,13.7163,13.7031,13.7031,28600.0
2011-01-19 14:15:00,20.8,20.81,20.8,20.81,14100.0,13.6965,13.7031,13.6965,13.7031,14100.0
2011-01-19 14:20:00,20.81,20.81,20.81,20.81,24400.0,13.7031,13.7031,13.7031,13.7031,24400.0
2011-01-19 14:25:00,20.8,20.82,20.8,20.82,32800.0,13.6965,13.7097,13.6965,13.7097,32800.0
2011-01-19 14:30:00,20.82,20.82,20.81,20.81,10300.0,13.7097,13.7097,13.7031,13.7031,10300.0
2011-01-19 14:35:00,20.82,20.82,20.82,20.82,25500.0,13.7097,13.7097,13.7097,13.7097,25500.0
2011-01-19 14:40:00,20.82,20.83,20.8,20.83,55200.0,13.7097,13.7163,13.6965,13.7163,55200.0
2011-01-19 14:45:00,20.83,20.84,20.82,20.82,65700.0,13.7163,13.7228,13.7097,13.7097,65700.0
2011-01-19 14:50:00,20.81,20.81,20.78,20.78,25600.0,13.7031,13.7031,13.6833,13.6833,25600.0
2011-01-19 14:55:00,20.78,20.78,20.76,20.76,67500.0,13.6833,13.6833,13.6702,13.6702,67500.0
2011-01-19 15:00:00,20.76,20.77,20.75,20.75,142200.0,13.6702,13.6767,13.6636,13.6636,142200.0
2011-01-19 15:05:00,20.75,20.76,20.72,20.72,187600.0,13.6636,13.6702,13.6438,13.6438,187600.0
2011-01-19 15:10:00,20.72,20.72,20.7,20.71,115700.0,13.6438,13.6438,13.6307,13.6372,115700.0
2011-01-19 15:15:00,20.7,20.73,20.7,20.73,45500.0,13.6307,13.6504,13.6307,13.6504,45500.0
2011-01-19 15:20:00,20.72,20.74,20.72,20.74,55800.0,13.6438,13.657,13.6438,13.657,55800.0
2011-01-19 15:25:00,20.74,20.75,20.74,20.75,46400.0,13.657,13.6636,13.657,13.6636,46400.0
2011-01-19 15:30:00,20.75,20.75,20.7,20.7,255500.0,13.6636,13.6636,13.6307,13.6307,255500.0
2011-01-19 15:35:00,20.71,20.74,20.7,20.74,183100.0,13.6372,13.657,13.6307,13.657,183100.0
2011-01-19 15:40:00,20.74,20.74,20.73,20.73,69300.0,13.657,13.657,13.6504,13.6504,69300.0
2011-01-19 15:45:00,20.73,20.75,20.72,20.75,150000.0,13.6504,13.6636,13.6438,13.6636,150000.0
2011-01-19 15:50:00,20.76,20.77,20.75,20.75,137700.0,13.6702,13.6767,13.6636,13.6636,137700.0
2011-01-19 15:55:00,20.75,20.81,20.75,20.81,265100.0,13.6636,13.7031,13.6636,13.7031,265100.0
2011-01-20 09:30:00,20.61,20.65,20.51,20.52,208300.0,13.5714,13.5977,13.5055,13.5121,208300.0
2011-01-20 09:35:00,20.52,20.55,20.51,20.52,154300.0,13.5121,13.5319,13.5055,13.5121,154300.0
2011-01-20 09:40:00,20.52,20.56,20.52,20.56,89500.0,13.5121,13.5385,13.5121,13.5385,89500.0
2011-01-20 09:45:00,20.57,20.58,20.56,20.56,96300.0,13.5451,13.5516,13.5385,13.5385,96300.0
2011-01-20 09:50:00,20.56,20.56,20.55,20.56,51200.0,13.5385,13.5385,13.5319,13.5385,51200.0
2011-01-20 09:55:00,20.56,20.56,20.55,20.55,14800.0,13.5385,13.5385,13.5319,13.5319,14800.0
2011-01-20 10:00:00,20.56,20.57,20.53,20.56,154800.0,13.5385,13.5451,13.5187,13.5385,154800.0
2011-01-20 10:05:00,20.56,20.56,20.53,20.55,108000.0,13.5385,13.5385,13.5187,13.5319,108000.0
2011-01-20 10:10:00,20.55,20.56,20.53,20.56,54700.0,13.5319,13.5385,13.5187,13.5385,54700.0
2011-01-20 10:15:00,20.56,20.56,20.54,20.54,95000.0,13.5385,13.5385,13.5253,13.5253,95000.0
2011-01-20 10:20:00,20.53,20.54,20.53,20.53,25300.0,13.5187,13.5253,13.5187,13.5187,25300.0
2011-01-20 10:25:00,20.53,20.53,20.51,20.51,28300.0,13.5187,13.5187,13.5055,13.5055,28300.0
2011-01-20 10:30:00,20.51,20.51,20.5,20.51,40900.0,13.5055,13.5055,13.499,13.5055,40900.0
2011-01-20 10:35:00,20.51,20.56,20.51,20.56,202200.0,13.5055,13.5385,13.5055,13.5385,202200.0
2011-01-20 10:40:00,20.56,20.66,20.56,20.66,164700.0,13.5385,13.6043,13.5385,13.6043,164700.0
2011-01-20 10:45:00,20.66,20.66,20.58,20.63,138400.0,13.6043,13.6043,13.5516,13.5846,138400.0
2011-01-20 10:50:00,20.63,20.63,20.58,20.58,58300.0,13.5846,13.5846,13.5516,13.5516,58300.0
2011-01-20 10:55:00,20.58,20.58,20.56,20.56,44000.0,13.5516,13.5516,13.5385,13.5385,44000.0
2011-01-20 11:00:00,20.57,20.58,20.57,20.58,22600.0,13.5451,13.5516,13.5451,13.5516,22600.0
2011-01-20 11:05:00,20.59,20.61,20.59,20.6,30800.0,13.5582,13.5714,13.5582,13.5648,30800.0
2011-01-20 11:10:00,20.6,20.6,20.58,20.6,90700.0,13.5648,13.5648,13.5516,13.5648,90700.0
2011-01-20 11:15:00,20.6,20.61,20.59,20.59,32500.0,13.5648,13.5714,13.5582,13.5582,32500.0
2011-01-20 11:20:00,20.59,20.6,20.59,20.59,1800.0,13.5582,13.5648,13.5582,13.5582,1800.0
2011-01-20 11:25:00,20.59,20.59,20.57,20.57,58000.0,13.5582,13.5582,13.5451,13.5451,58000.0
2011-01-20 11:30:00,20.57,20.57,20.55,20.57,65400.0,13.5451,13.5451,13.5319,13.5451,65400.0
2011-01-20 11:35:00,20.58,20.59,20.57,20.59,25200.0,13.5516,13.5582,13.5451,13.5582,25200.0
2011-01-20 11:40:00,20.59,20.61,20.59,20.61,42800.0,13.5582,13.5714,13.5582,13.5714,42800.0
2011-01-20 11:45:00,20.6,20.66,20.59,20.65,499900.0,13.5648,13.6043,13.5582,13.5977,499900.0
2011-01-20 11:50:00,20.65,20.65,20.64,20.64,23500.0,13.5977,13.5977,13.5911,13.5911,23500.0
2011-01-20 11:55:00,20.64,20.69,20.63,20.69,132700.0,13.5911,13.6241,13.5846,13.6241,132700.0
2011-01-20 12:00:00,20.68,20.71,20.67,20.71,103500.0,13.6175,13.6372,13.6109,13.6372,103500.0
2011-01-20 12:05:00,20.71,20.78,20.71,20.75,240600.0,13.6372,13.6833,13.6372,13.6636,240600.0
2011-01-20 12:10:00,20.75,20.75,20.7,20.7,53600.0,13.6636,13.6636,13.6307,13.6307,53600.0
2011-01-20 12:15:00,20.69,20.69,20.66,20.68,97300.0,13.6241,13.6241,13.6043,13.6175,97300.0
2011-01-20 12:20:00,20.69,20.73,20.69,20.73,27100.0,13.6241,13.6504,13.6241,13.6504,27100.0
2011-01-20 12:25:00,20.74,20.74,20.71,20.71,34400.0,13.657,13.657,13.6372,13.6372,34400.0
2011-01-20 12:30:00,20.71,20.72,20.7,20.71,19400.0,13.6372,13.6438,13.6307,13.6372,19400.0
2011-01-20 12:35:00,20.72,20.72,20.71,20.72,3000.0,13.6438,13.6438,13.6372,13.6438,3000.0
2011-01-20 12:40:00,20.71,20.71,20.7,20.71,14600.0,13.6372,13.6372,13.6307,13.6372,14600.0
2011-01-20 12:45:00,20.71,20.73,20.7,20.73,17500.0,13.6372,13.6504,13.6307,13.6504,17500.0
2011-01-20 12:50:00,20.72,20.73,20.72,20.73,1900.0,13.6438,13.6504,13.6438,13.6504,1900.0
2011-01-20 12:55:00,20.73,20.73,20.73,20.73,200.0,13.6504,13.6504,13.6504,13.6504,200.0
2011-01-20 13:00:00,20.73,20.73,20.72,20.73,15300.0,13.6504,13.6504,13.6438,13.6504,15300.0
2011-01-20 13:05:00,20.73,20.79,20.73,20.78,132700.0,13.6504,13.6899,13.6504,13.6833,132700.0
2011-01-20 13:10:00,20.78,20.79,20.74,20.74,40100.0,13.6833,13.6899,13.657,13.657,40100.0
2011-01-20 13:15:00,20.74,20.74,20.73,20.74,28500.0,13.657,13.657,13.6504,13.657,28500.0
2011-01-20 13:20:00,20.73,20.73,20.69,20.7,60700.0,13.6504,13.6504,13.6241,13.6307,60700.0
2011-01-20 13:25:00,20.69,20.7,20.69,20.69,26700.0,13.6241,13.6307,13.6241,13.6241,26700.0
2011-01-20 13:30:00,20.69,20.71,20.68,20.7,87600.0,13.6241,13.6372,13.6175,13.6307,87600.0
2011-01-20 13:35:00,20.7,20.7,20.69,20.69,7700.0,13.6307,13.6307,13.6241,13.6241,7700.0
2011-01-20 13:40:00,20.69,20.7,20.69,20.69,12800.0,13.6241,13.6307,13.6241,13.6241,12800.0
2011-01-20 13:45:00,20.69,20.72,20.68,20.72,81800.0,13.6241,13.6438,13.6175,13.6438,81800.0
2011-01-20 13:50:00,20.73,20.73,20.71,20.71,33600.0,13.6504,13.6504,13.6372,13.6372,33600.0
2011-01-20 13:55:00,20.7,20.75,20.7,20.75,63600.0,13.6307,13.6636,13.6307,13.6636,63600.0
2011-01-20 14:00:00,20.75,20.76,20.75,20.76,53600.0,13.6636,13.6702,13.6636,13.6702,53600.0
2011-01-20 14:05:00,20.76,20.8,20.76,20.78,55300.0,13.6702,13.6965,13.6702,13.6833,55300.0
2011-01-20 14:10:00,20.78,20.81,20.78,20.81,31400.0,13.6833,13.7031,13.6833,13.7031,31400.0
2011-01-20 14:15:00,20.81,20.81,20.78,20.78,27700.0,13.7031,13.7031,13.6833,13.6833,27700.0
2011-01-20 14:20:00,20.78,20.82,20.77,20.82,34800.0,13.6833,13.7097,13.6767,13.7097,34800.0
2011-01-20 14:25:00,20.82,20.82,20.81,20.82,13300.0,13.7097,13.7097,13.7031,13.7097,13300.0
2011-01-20 14:30:00,20.82,20.88,20.81,20.88,91100.0,13.7097,13.7492,13.7031,13.7492,91100.0
2011-01-20 14:35:00,20.88,20.88,20.86,20.88,117200.0,13.7492,13.7492,13.736,13.7492,117200.0
2011-01-20 14:40:00,20.88,20.91,20.88,20.89,45000.0,13.7492,13.7689,13.7492,13.7558,45000.0
2011-01-20 14:45:00,20.9,20.91,20.87,20.88,50100.0,13.7624,13.7689,13.7426,13.7492,50100.0
2011-01-20 14:50:00,20.87,20.88,20.86,20.86,17700.0,13.7426,13.7492,13.736,13.736,17700.0
2011-01-20 14:55:00,20.86,20.88,20.84,20.88,39000.0,13.736,13.7492,13.7228,13.7492,39000.0
2011-01-20 15:00:00,20.88,20.89,20.87,20.87,38800.0,13.7492,13.7558,13.7426,13.7426,38800.0
2011-01-20 15:05:00,20.87,20.88,20.86,20.86,53500.0,13.7426,13.7492,13.736,13.736,53500.0
2011-01-20 15:10:00,20.86,20.86,20.84,20.84,42400.0,13.736,13.736,13.7228,13.7228,42400.0
2011-01-20 15:15:00,20.84,20.84,20.8,20.83,62500.0,13.7228,13.7228,13.6965,13.7163,62500.0
2011-01-20 15:20:00,20.84,20.85,20.82,20.84,48000.0,13.7228,13.7294,13.7097,13.7228,48000.0
2011-01-20 15:25:00,20.84,20.85,20.82,20.82,40100.0,13.7228,13.7294,13.7097,13.7097,40100.0
2011-01-20 15:30:00,20.83,20.84,20.81,20.81,95300.0,13.7163,13.7228,13.7031,13.7031,95300.0
2011-01-20 15:35:00,20.81,20.82,20.8,20.82,43800.0,13.7031,13.7097,13.6965,13.7097,43800.0
2011-01-20 15:40:00,20.82,20.83,20.82,20.83,23600.0,13.7097,13.7163,13.7097,13.7163,23600.0
2011-01-20 15:45:00,20.83,20.83,20.79,20.79,121900.0,13.7163,13.7163,13.6899,13.6899,121900.0
2011-01-20 15:50:00,20.79,20.79,20.77,20.78,137800.0,13.6899,13.6899,13.6767,13.6833,137800.0
2011-01-20 15:55:00,20.77,20.77,20.76,20.76,53000.0,13.6767,13.6767,13.6702,13.6702,53000.0
2011-01-21 09:30:00,20.96,20.97,20.86,20.87,164300.0,13.8019,13.8084,13.736,13.7426,164300.0
2011-01-21 09:35:00,20.88,20.91,20.88,20.9,30000.0,13.7492,13.7689,13.7492,13.7624,30000.0
2011-01-21 09:40:00,20.91,20.92,20.89,20.91,92400.0,13.7689,13.7755,13.7558,13.7689,92400.0
2011-01-21 09:45:00,20.91,20.96,20.91,20.93,99200.0,13.7689,13.8019,13.7689,13.7821,99200.0
2011-01-21 09:50:00,20.92,20.94,20.9,20.91,64300.0,13.7755,13.7887,13.7624,13.7689,64300.0
2011-01-21 09:55:00,20.91,20.97,20.91,20.96,66600.0,13.7689,13.8084,13.7689,13.8019,66600.0
2011-01-21 10:00:00,20.95,20.98,20.94,20.95,48500.0,13.7953,13.815,13.7887,13.7953,48500.0
2011-01-21 10:05:00,20.95,20.98,20.95,20.98,19200.0,13.7953,13.815,13.7953,13.815,19200.0
2011-01-21 10:10:00,20.97,20.97,20.93,20.93,12200.0,13.8084,13.8084,13.7821,13.7821,12200.0
2011-01-21 10:15:00,20.93,20.95,20.93,20.93,20800.0,13.7821,13.7953,13.7821,13.7821,20800.0
2011-01-21 10:20:00,20.93,20.93,20.89,20.9,70900.0,13.7821,13.7821,13.7558,13.7624,70900.0
2011-01-21 10:25:00,20.9,20.9,20.88,20.9,27200.0,13.7624,13.7624,13.7492,13.7624,27200.0
2011-01-21 10:30:00,20.91,20.92,20.91,20.92,31000.0,13.7689,13.7755,13.7689,13.7755,31000.0
2011-01-21 10:35:00,20.92,20.93,20.92,20.93,7700.0,13.7755,13.7821,13.7755,13.7821,7700.0
2011-01-21 10:40:00,20.92,20.93,20.92,20.92,3000.0,13.7755,13.7821,13.7755,13.7755,3000.0
2011-01-21 10:45:00,20.93,20.93,20.9,20.9,17100.0,13.7821,13.7821,13.7624,13.7624,17100.0
2011-01-21 10:50:00,20.9,20.9,20.89,20.89,6500.0,13.7624,13.7624,13.7558,13.7558,6500.0
2011-01-21 10:55:00,20.88,20.88,20.82,20.83,48700.0,13.7492,13.7492,13.7097,13.7163,48700.0
2011-01-21 11:00:00,20.82,20.85,20.81,20.83,123300.0,13.7097,13.7294,13.7031,13.7163,123300.0
2011-01-21 11:05:00,20.84,20.84,20.82,20.82,10100.0,13.7228,13.7228,13.7097,13.7097,10100.0
2011-01-21 11:10:00,20.81,20.81,20.8,20.8,25900.0,13.7031,13.7031,13.6965,13.6965,25900.0
2011-01-21 11:15:00,20.8,20.8,20.8,20.8,10000.0,13.6965,13.6965,13.6965,13.6965,10000.0
2011-01-21 11:20:00,20.79,20.8,20.79,20.8,20500.0,13.6899,13.6965,13.6899,13.6965,20500.0
2011-01-21 11:25:00,20.8,20.8,20.78,20.78,8300.0,13.6965,13.6965,13.6833,13.6833,8300.0
2011-01-21 11:30:00,20.78,20.81,20.78,20.81,28400.0,13.6833,13.7031,13.6833,13.7031,28400.0
2011-01-21 11:35:00,20.81,20.81,20.81,20.81,8300.0,13.7031,13.7031,13.7031,13.7031,8300.0
2011-01-21 11:40:00,20.81,20.81,20.79,20.79,24100.0,13.7031,13.7031,13.6899,13.6899,24100.0
2011-01-21 11:45:00,20.79,20.81,20.79,20.81,42700.0,13.6899,13.7031,13.6899,13.7031,42700.0
2011-01-21 11:50:00,20.82,20.82,20.79,20.79,20900.0,13.7097,13.7097,13.6899,13.6899,20900.0
2011-01-21 11:55:00,20.78,20.8,20.78,20.8,18600.0,13.6833,13.6965,13.6833,13.6965,18600.0
2011-01-21 12:00:00,20.8,20.8,20.79,20.79,3300.0,13.6965,13.6965,13.6899,13.6899,3300.0
2011-01-21 12:05:00,20.79,20.8,20.79,20.8,400.0,13.6899,13.6965,13.6899,13.6965,400.0
2011-01-21 12:10:00,20.8,20.8,20.8,20.8,1000.0,13.6965,13.6965,13.6965,13.6965,1000.0
2011-01-21 12:15:00,20.79,20.81,20.78,20.81,30600.0,13.6899,13.7031,13.6833,13.7031,30600.0
2011-01-21 12:20:00,20.82,20.82,20.81,20.81,72800.0,13.7097,13.7097,13.7031,13.7031,72800.0
2011-01-21 12:25:00,20.81,20.81,20.8,20.8,26400.0,13.7031,13.7031,13.6965,13.6965,26400.0
2011-01-21 12:30:00,20.8,20.8,20.8,20.8,11800.0,13.6965,13.6965,13.6965,13.6965,11800.0
2011-01-21 12:35:00,20.81,20.83,20.81,20.82,24200.0,13.7031,13.7163,13.7031,13.7097,24200.0
2011-01-21 12:40:00,20.83,20.83,20.78,20.78,45000.0,13.7163,13.7163,13.6833,13.6833,45000.0
2011-01-21 12:45:00,20.77,20.77,20.73,20.73,88000.0,13.6767,13.6767,13.6504,13.6504,88000.0
2011-01-21 12:50:00,20.73,20.74,20.73,20.74,17700.0,13.6504,13.657,13.6504,13.657,17700.0
2011-01-21 12:55:00,20.73,20.73,20.72,20.72,52300.0,13.6504,13.6504,13.6438,13.6438,52300.0
2011-01-21 13:00:00,20.72,20.73,20.72,20.73,44100.0,13.6438,13.6504,13.6438,13.6504,44100.0
2011-01-21 13:05:00,20.73,20.73,20.73,20.73,24000.0,13.6504,13.6504,13.6504,13.6504,24000.0
2011-01-21 13:10:00,20.74,20.75,20.74,20.75,25100.0,13.657,13.6636,13.657,13.6636,25100.0
2011-01-21 13:15:00,20.75,20.76,20.75,20.76,32500.0,13.6636,13.6702,13.6636,13.6702,32500.0
2011-01-21 13:20:00,20.77,20.77,20.75,20.77,34300.0,13.6767,13.6767,13.6636,13.6767,34300.0
2011-01-21 13:25:00,20.77,20.78,20.77,20.77,10200.0,13.6767,13.6833,13.6767,13.6767,10200.0
2011-01-21 13:30:00,20.77,20.77,20.77,20.77,500.0,13.6767,13.6767,13.6767,13.6767,500.0
2011-01-21 13:35:00,20.77,20.77,20.76,20.76,30000.0,13.6767,13.6767,13.6702,13.6702,30000.0
2011-01-21 13:40:00,20.76,20.77,20.76,20.76,4500.0,13.6702,13.6767,13.6702,13.6702,4500.0
2011-01-21 13:45:00,20.76,20.76,20.76,20.76,6700.0,13.6702,13.6702,13.6702,13.6702,6700.0
2011-01-21 13:50:00,20.76,20.76,20.75,20.75,39700.0,13.6702,13.6702,13.6636,13.6636,39700.0
2011-01-21 13:55:00,20.74,20.74,20.73,20.73,5100.0,13.657,13.657,13.6504,13.6504,5100.0
2011-01-21 14:00:00,20.74,20.74,20.73,20.74,30800.0,13.657,13.657,13.6504,13.657,30800.0
2011-01-21 14:05:00,20.74,20.74,20.74,20.74,49300.0,13.657,13.657,13.657,13.657,49300.0
2011-01-21 14:10:00,20.75,20.76,20.75,20.76,58000.0,13.6636,13.6702,13.6636,13.6702,58000.0
2011-01-21 14:15:00,20.75,20.76,20.75,20.75,17000.0,13.6636,13.6702,13.6636,13.6636,17000.0
2011-01-21 14:20:00,20.74,20.76,20.74,20.75,26400.0,13.657,13.6702,13.657,13.6636,26400.0
2011-01-21 14:25:00,20.74,20.75,20.74,20.74,5800.0,13.657,13.6636,13.657,13.657,5800.0
2011-01-21 14:30:00,20.75,20.76,20.75,20.76,8800.0,13.6636,13.6702,13.6636,13.6702,8800.0
2011-01-21 14:35:00,20.75,20.75,20.75,20.75,1700.0,13.6636,13.6636,13.6636,13.6636,1700.0
2011-01-21 14:40:00,20.75,20.76,20.75,20.76,30800.0,13.6636,13.6702,13.6636,13.6702,30800.0
2011-01-21 14:45:00,20.76,20.77,20.76,20.76,17000.0,13.6702,13.6767,13.6702,13.6702,17000.0
2011-01-21 14:50:00,20.77,20.77,20.76,20.77,23900.0,13.6767,13.6767,13.6702,13.6767,23900.0
2011-01-21 14:55:00,20.77,20.78,20.77,20.78,93300.0,13.6767,13.6833,13.6767,13.6833,93300.0
2011-01-21 15:00:00,20.78,20.78,20.78,20.78,1700.0,13.6833,13.6833,13.6833,13.6833,1700.0
2011-01-21 15:05:00,20.78,20.79,20.78,20.79,1600.0,13.6833,13.6899,13.6833,13.6899,1600.0
2011-01-21 15:10:00,20.79,20.8,20.79,20.8,41500.0,13.6899,13.6965,13.6899,13.6965,41500.0
2011-01-21 15:15:00,20.8,20.8,20.8,20.8,40300.0,13.6965,13.6965,13.6965,13.6965,40300.0
2011-01-21 15:20:00,20.79,20.79,20.76,20.76,23500.0,13.6899,13.6899,13.6702,13.6702,23500.0
2011-01-21 15:25:00,20.76,20.76,20.76,20.76,25500.0,13.6702,13.6702,13.6702,13.6702,25500.0
2011-01-21 15:30:00,20.75,20.75,20.73,20.74,82500.0,13.6636,13.6636,13.6504,13.657,82500.0
2011-01-21 15:35:00,20.73,20.74,20.73,20.74,22900.0,13.6504,13.657,13.6504,13.657,22900.0
2011-01-21 15:40:00,20.74,20.74,20.69,20.69,116500.0,13.657,13.657,13.6241,13.6241,116500.0
2011-01-21 15:45:00,20.69,20.71,20.69,20.69,137300.0,13.6241,13.6372,13.6241,13.6241,137300.0
2011-01-21 15:50:00,20.69,20.72,20.69,20.71,136200.0,13.6241,13.6438,13.6241,13.6372,136200.0
2011-01-21 15:55:00,20.7,20.73,20.69,20.73,174600.0,13.6307,13.6504,13.6241,13.6504,174600.0
2011-01-24 09:30:00,20.85,20.88,20.82,20.86,175200.0,13.7294,13.7492,13.7097,13.736,175200.0
2011-01-24 09:35:00,20.86,20.93,20.86,20.89,166600.0,13.736,13.7821,13.736,13.7558,166600.0
2011-01-24 09:40:00,20.89,20.92,20.85,20.85,84100.0,13.7558,13.7755,13.7294,13.7294,84100.0
2011-01-24 09:45:00,20.84,20.84,20.81,20.81,45000.0,13.7228,13.7228,13.7031,13.7031,45000.0
2011-01-24 09:50:00,20.81,20.83,20.81,20.83,32000.0,13.7031,13.7163,13.7031,13.7163,32000.0
2011-01-24 09:55:00,20.82,20.82,20.75,20.75,56300.0,13.7097,13.7097,13.6636,13.6636,56300.0
2011-01-24 10:00:00,20.76,20.77,20.74,20.76,50100.0,13.6702,13.6767,13.657,13.6702,50100.0
2011-01-24 10:05:00,20.76,20.81,20.76,20.81,33100.0,13.6702,13.7031,13.6702,13.7031,33100.0
2011-01-24 10:10:00,20.82,20.83,20.82,20.83,20600.0,13.7097,13.7163,13.7097,13.7163,20600.0
2011-01-24 10:15:00,20.83,20.84,20.82,20.84,92900.0,13.7163,13.7228,13.7097,13.7228,92900.0
2011-01-24 10:20:00,20.84,20.89,20.84,20.89,86100.0,13.7228,13.7558,13.7228,13.7558,86100.0
2011-01-24 10:25:00,20.89,20.93,20.89,20.9,101700.0,13.7558,13.7821,13.7558,13.7624,101700.0
2011-01-24 10:30:00,20.9,20.9,20.89,20.89,52700.0,13.7624,13.7624,13.7558,13.7558,52700.0
2011-01-24 10:35:00,20.89,20.95,20.89,20.95,152100.0,13.7558,13.7953,13.7558,13.7953,152100.0
2011-01-24 10:40:00,20.95,20.95,20.95,20.95,4300.0,13.7953,13.7953,13.7953,13.7953,4300.0
2011-01-24 10:45:00,20.95,20.96,20.94,20.96,43100.0,13.7953,13.8019,13.7887,13.8019,43100.0
2011-01-24 10:50:00,20.97,20.98,20.97,20.98,20400.0,13.8084,13.815,13.8084,13.815,20400.0
2011-01-24 10:55:00,20.98,20.99,20.98,20.99,34000.0,13.815,13.8216,13.815,13.8216,34000.0
2011-01-24 11:00:00,20.99,21.01,20.99,21.01,78700.0,13.8216,13.8348,13.8216,13.8348,78700.0
2011-01-24 11:05:00,21.02,21.05,21.0,21.0,91600.0,13.8414,13.8611,13.8282,13.8282,91600.0
2011-01-24 11:10:00,21.0,21.03,21.0,21.02,59900.0,13.8282,13.848,13.8282,13.8414,59900.0
2011-01-24 11:15:00,21.02,21.03,21.02,21.03,32200.0,13.8414,13.848,13.8414,13.848,32200.0
2011-01-24 11:20:00,21.02,21.05,21.02,21.05,40400.0,13.8414,13.8611,13.8414,13.8611,40400.0
2011-01-24 11:25:00,21.05,21.09,21.05,21.09,43600.0,13.8611,13.8875,13.8611,13.8875,43600.0
2011-01-24 11:30:00,21.09,21.1,21.09,21.1,38700.0,13.8875,13.894,13.8875,13.894,38700.0
2011-01-24 11:35:00,21.1,21.11,21.1,21.1,28400.0,13.894,13.9006,13.894,13.894,28400.0
2011-01-24 11:40:00,21.09,21.1,21.08,21.1,30700.0,13.8875,13.894,13.8809,13.894,30700.0
2011-01-24 11:45:00,21.1,21.11,21.09,21.1,15500.0,13.894,13.9006,13.8875,13.894,15500.0
2011-01-24 11:50:00,21.11,21.12,21.11,21.12,15400.0,13.9006,13.9072,13.9006,13.9072,15400.0
2011-01-24 11:55:00,21.12,21.12,21.11,21.11,5800.0,13.9072,13.9072,13.9006,13.9006,5800.0
2011-01-24 12:00:00,21.11,21.14,21.11,21.14,42800.0,13.9006,13.9204,13.9006,13.9204,42800.0
2011-01-24 12:05:00,21.14,21.15,21.14,21.15,66800.0,13.9204,13.927,13.9204,13.927,66800.0
2011-01-24 12:10:00,21.14,21.14,21.1,21.1,24100.0,13.9204,13.9204,13.894,13.894,24100.0
2011-01-24 12:15:00,21.1,21.1,21.1,21.1,23500.0,13.894,13.894,13.894,13.894,23500.0
2011-01-24 12:20:00,21.09,21.1,21.09,21.09,29900.0,13.8875,13.894,13.8875,13.8875,29900.0
2011-01-24 12:25:00,21.08,21.08,21.07,21.07,17300.0,13.8809,13.8809,13.8743,13.8743,17300.0
2011-01-24 12:30:00,21.08,21.09,21.08,21.09,24700.0,13.8809,13.8875,13.8809,13.8875,24700.0
2011-01-24 12:35:00,21.09,21.09,21.07,21.08,32900.0,13.8875,13.8875,13.8743,13.8809,32900.0
2011-01-24 12:40:00,21.08,21.09,21.08,21.09,8000.0,13.8809,13.8875,13.8809,13.8875,8000.0
2011-01-24 12:45:00,21.09,21.09,21.09,21.09,200.0,13.8875,13.8875,13.8875,13.8875,200.0
2011-01-24 12:50:00,21.09,21.09,21.09,21.09,400.0,13.8875,13.8875,13.8875,13.8875,400.0
2011-01-24 12:55:00,21.09,21.09,21.08,21.09,600.0,13.8875,13.8875,13.8809,13.8875,600.0
2011-01-24 13:00:00,21.08,21.08,21.08,21.08,200.0,13.8809,13.8809,13.8809,13.8809,200.0
2011-01-24 13:05:00,21.09,21.09,21.09,21.09,100.0,13.8875,13.8875,13.8875,13.8875,100.0
2011-01-24 13:10:00,21.09,21.09,21.09,21.09,100.0,13.8875,13.8875,13.8875,13.8875,100.0
2011-01-24 13:15:00,21.09,21.09,21.08,21.09,37200.0,13.8875,13.8875,13.8809,13.8875,37200.0
2011-01-24 13:20:00,21.09,21.09,21.09,21.09,500.0,13.8875,13.8875,13.8875,13.8875,500.0
2011-01-24 13:25:00,21.09,21.09,21.09,21.09,11300.0,13.8875,13.8875,13.8875,13.8875,11300.0
2011-01-24 13:30:00,21.09,21.09,21.08,21.08,2400.0,13.8875,13.8875,13.8809,13.8809,2400.0
2011-01-24 13:35:00,21.09,21.09,21.08,21.08,1000.0,13.8875,13.8875,13.8809,13.8809,1000.0
2011-01-24 13:40:00,21.08,21.09,21.08,21.09,400.0,13.8809,13.8875,13.8809,13.8875,400.0
2011-01-24 13:45:00,21.09,21.1,21.09,21.09,48300.0,13.8875,13.894,13.8875,13.8875,48300.0
2011-01-24 13:50:00,21.09,21.09,21.09,21.09,4000.0,13.8875,13.8875,13.8875,13.8875,4000.0
2011-01-24 13:55:00,21.08,21.09,21.08,21.09,10100.0,13.8809,13.8875,13.8809,13.8875,10100.0
2011-01-24 14:00:00,21.08,21.1,21.08,21.1,30200.0,13.8809,13.894,13.8809,13.894,30200.0
2011-01-24 14:05:00,21.09,21.11,21.09,21.11,36500.0,13.8875,13.9006,13.8875,13.9006,36500.0
2011-01-24 14:10:00,21.12,21.12,21.11,21.12,6300.0,13.9072,13.9072,13.9006,13.9072,6300.0
2011-01-24 14:15:00,21.12,21.16,21.12,21.16,84100.0,13.9072,13.9336,13.9072,13.9336,84100.0
2011-01-24 14:20:00,21.17,21.17,21.16,21.17,74700.0,13.9401,13.9401,13.9336,13.9401,74700.0
2011-01-24 14:25:00,21.17,21.17,21.15,21.15,27000.0,13.9401,13.9401,13.927,13.927,27000.0
2011-01-24 14:30:00,21.15,21.16,21.14,21.14,11300.0,13.927,13.9336,13.9204,13.9204,11300.0
2011-01-24 14:35:00,21.15,21.15,21.14,21.15,2100.0,13.927,13.927,13.9204,13.927,2100.0
2011-01-24 14:40:00,21.15,21.15,21.15,21.15,14400.0,13.927,13.927,13.927,13.927,14400.0
2011-01-24 14:45:00,21.15,21.15,21.14,21.15,3000.0,13.927,13.927,13.9204,13.927,3000.0
2011-01-24 14:50:00,21.15,21.15,21.11,21.14,49900.0,13.927,13.927,13.9006,13.9204,49900.0
2011-01-24 14:55:00,21.14,21.14,21.14,21.14,0.0,13.9204,13.9204,13.9204,13.9204,0.0
2011-01-24 15:00:00,21.14,21.14,21.14,21.14,5100.0,13.9204,13.9204,13.9204,13.9204,5100.0
2011-01-24 15:05:00,21.14,21.14,21.13,21.14,1700.0,13.9204,13.9204,13.9138,13.9204,1700.0
2011-01-24 15:10:00,21.14,21.16,21.14,21.16,58000.0,13.9204,13.9336,13.9204,13.9336,58000.0
2011-01-24 15:15:00,21.16,21.16,21.14,21.16,69600.0,13.9336,13.9336,13.9204,13.9336,69600.0
2011-01-24 15:20:00,21.16,21.16,21.15,21.16,64900.0,13.9336,13.9336,13.927,13.9336,64900.0
2011-01-24 15:25:00,21.16,21.16,21.15,21.16,68300.0,13.9336,13.9336,13.927,13.9336,68300.0
2011-01-24 15:30:00,21.16,21.17,21.14,21.15,108900.0,13.9336,13.9401,13.9204,13.927,108900.0
2011-01-24 15:35:00,21.16,21.17,21.16,21.17,18800.0,13.9336,13.9401,13.9336,13.9401,18800.0
2011-01-24 15:40:00,21.16,21.17,21.14,21.15,62100.0,13.9336,13.9401,13.9204,13.927,62100.0
2011-01-24 15:45:00,21.15,21.16,21.1,21.15,166200.0,13.927,13.9336,13.894,13.927,166200.0
2011-01-24 15:50:00,21.15,21.15,21.14,21.15,6300.0,13.927,13.927,13.9204,13.927,6300.0
2011-01-24 15:55:00,21.15,21.16,21.14,21.15,145800.0,13.927,13.9336,13.9204,13.927,145800.0
2011-01-25 09:30:00,21.15,21.18,21.09,21.12,100300.0,13.927,13.9467,13.8875,13.9072,100300.0
2011-01-25 09:35:00,21.12,21.17,21.12,21.15,33400.0,13.9072,13.9401,13.9072,13.927,33400.0
2011-01-25 09:40:00,21.15,21.17,21.1,21.14,132900.0,13.927,13.9401,13.894,13.9204,132900.0
2011-01-25 09:45:00,21.13,21.16,21.11,21.15,27600.0,13.9138,13.9336,13.9006,13.927,27600.0
2011-01-25 09:50:00,21.15,21.23,21.14,21.23,155300.0,13.927,13.9797,13.9204,13.9797,155300.0
2011-01-25 09:55:00,21.24,21.27,21.22,21.27,300100.0,13.9862,14.006,13.9731,14.006,300100.0
2011-01-25 10:00:00,21.25,21.3,21.25,21.27,326600.0,13.9928,14.0257,13.9928,14.006,326600.0
2011-01-25 10:05:00,21.27,21.28,21.26,21.28,143300.0,14.006,14.0126,13.9994,14.0126,143300.0
2011-01-25 10:10:00,21.28,21.3,21.27,21.28,156600.0,14.0126,14.0257,14.006,14.0126,156600.0
2011-01-25 10:15:00,21.28,21.29,21.25,21.29,203100.0,14.0126,14.0192,13.9928,14.0192,203100.0
2011-01-25 10:20:00,21.28,21.31,21.28,21.3,94800.0,14.0126,14.0323,14.0126,14.0257,94800.0
2011-01-25 10:25:00,21.3,21.3,21.29,21.3,27100.0,14.0257,14.0257,14.0192,14.0257,27100.0
2011-01-25 10:30:00,21.3,21.45,21.3,21.45,287400.0,14.0257,14.1245,14.0257,14.1245,287400.0
2011-01-25 10:35:00,21.45,21.46,21.43,21.44,219600.0,14.1245,14.1311,14.1113,14.1179,219600.0
2011-01-25 10:40:00,21.44,21.52,21.44,21.51,269500.0,14.1179,14.1706,14.1179,14.164,269500.0
2011-01-25 10:45:00,21.5,21.53,21.5,21.53,126600.0,14.1574,14.1772,14.1574,14.1772,126600.0
2011-01-25 10:50:00,21.53,21.54,21.49,21.49,172100.0,14.1772,14.1838,14.1509,14.1509,172100.0
2011-01-25 10:55:00,21.5,21.51,21.48,21.48,131100.0,14.1574,14.164,14.1443,14.1443,131100.0
2011-01-25 11:00:00,21.48,21.48,21.44,21.47,312500.0,14.1443,14.1443,14.1179,14.1377,312500.0
2011-01-25 11:05:00,21.47,21.48,21.46,21.48,61800.0,14.1377,14.1443,14.1311,14.1443,61800.0
2011-01-25 11:10:00,21.48,21.49,21.43,21.43,92000.0,14.1443,14.1509,14.1113,14.1113,92000.0
2011-01-25 11:15:00,21.42,21.43,21.39,21.42,368100.0,14.1048,14.1113,14.085,14.1048,368100.0
2011-01-25 11:20:00,21.42,21.43,21.36,21.38,335400.0,14.1048,14.1113,14.0653,14.0784,335400.0
2011-01-25 11:25:00,21.38,21.41,21.38,21.39,102800.0,14.0784,14.0982,14.0784,14.085,102800.0
2011-01-25 11:30:00,21.39,21.41,21.35,21.41,96800.0,14.085,14.0982,14.0587,14.0982,96800.0
2011-01-25 11:35:00,21.41,21.46,21.4,21.46,94900.0,14.0982,14.1311,14.0916,14.1311,94900.0
2011-01-25 11:40:00,21.46,21.47,21.44,21.44,81600.0,14.1311,14.1377,14.1179,14.1179,81600.0
2011-01-25 11:45:00,21.44,21.44,21.43,21.43,51700.0,14.1179,14.1179,14.1113,14.1113,51700.0
2011-01-25 11:50:00,21.44,21.44,21.43,21.43,7800.0,14.1179,14.1179,14.1113,14.1113,7800.0
2011-01-25 11:55:00,21.43,21.44,21.43,21.44,27800.0,14.1113,14.1179,14.1113,14.1179,27800.0
2011-01-25 12:00:00,21.43,21.47,21.43,21.47,37800.0,14.1113,14.1377,14.1113,14.1377,37800.0
2011-01-25 12:05:00,21.47,21.47,21.46,21.47,21700.0,14.1377,14.1377,14.1311,14.1377,21700.0
2011-01-25 12:10:00,21.47,21.49,21.47,21.49,50700.0,14.1377,14.1509,14.1377,14.1509,50700.0
2011-01-25 12:15:00,21.5,21.51,21.5,21.5,71100.0,14.1574,14.164,14.1574,14.1574,71100.0
2011-01-25 12:20:00,21.5,21.52,21.5,21.51,68000.0,14.1574,14.1706,14.1574,14.164,68000.0
2011-01-25 12:25:00,21.51,21.53,21.51,21.53,128200.0,14.164,14.1772,14.164,14.1772,128200.0
2011-01-25 12:30:00,21.53,21.53,21.52,21.52,19600.0,14.1772,14.1772,14.1706,14.1706,19600.0
2011-01-25 12:35:00,21.52,21.53,21.51,21.53,35500.0,14.1706,14.1772,14.164,14.1772,35500.0
2011-01-25 12:40:00,21.53,21.54,21.52,21.54,79400.0,14.1772,14.1838,14.1706,14.1838,79400.0
2011-01-25 12:45:00,21.54,21.55,21.54,21.54,47600.0,14.1838,14.1904,14.1838,14.1838,47600.0
2011-01-25 12:50:00,21.55,21.56,21.54,21.56,60000.0,14.1904,14.197,14.1838,14.197,60000.0
2011-01-25 12:55:00,21.57,21.57,21.56,21.56,15700.0,14.2035,14.2035,14.197,14.197,15700.0
2011-01-25 13:00:00,21.57,21.57,21.56,21.57,28400.0,14.2035,14.2035,14.197,14.2035,28400.0
2011-01-25 13:05:00,21.57,21.57,21.55,21.56,43600.0,14.2035,14.2035,14.1904,14.197,43600.0
2011-01-25 13:10:00,21.56,21.56,21.55,21.56,40800.0,14.197,14.197,14.1904,14.197,40800.0
2011-01-25 13:15:00,21.56,21.56,21.56,21.56,43700.0,14.197,14.197,14.197,14.197,43700.0
2011-01-25 13:20:00,21.56,21.57,21.55,21.56,74300.0,14.197,14.2035,14.1904,14.197,74300.0
2011-01-25 13:25:00,21.56,21.56,21.55,21.55,10300.0,14.197,14.197,14.1904,14.1904,10300.0
2011-01-25 13:30:00,21.56,21.56,21.55,21.55,28800.0,14.197,14.197,14.1904,14.1904,28800.0
2011-01-25 13:35:00,21.55,21.55,21.54,21.55,28500.0,14.1904,14.1904,14.1838,14.1904,28500.0
2011-01-25 13:40:00,21.55,21.55,21.54,21.54,52900.0,14.1904,14.1904,14.1838,14.1838,52900.0
2011-01-25 13:45:00,21.55,21.55,21.54,21.55,9200.0,14.1904,14.1904,14.1838,14.1904,9200.0
2011-01-25 13:50:00,21.55,21.56,21.54,21.56,30100.0,14.1904,14.197,14.1838,14.197,30100.0
2011-01-25 13:55:00,21.56,21.57,21.56,21.57,30500.0,14.197,14.2035,14.197,14.2035,30500.0
2011-01-25 14:00:00,21.57,21.57,21.54,21.55,59300.0,14.2035,14.2035,14.1838,14.1904,59300.0
2011-01-25 14:05:00,21.54,21.54,21.5,21.5,122400.0,14.1838,14.1838,14.1574,14.1574,122400.0
2011-01-25 14:10:00,21.5,21.5,21.45,21.45,91400.0,14.1574,14.1574,14.1245,14.1245,91400.0
2011-01-25 14:15:00,21.45,21.46,21.45,21.46,60700.0,14.1245,14.1311,14.1245,14.1311,60700.0
2011-01-25 14:20:00,21.46,21.46,21.41,21.41,161400.0,14.1311,14.1311,14.0982,14.0982,161400.0
2011-01-25 14:25:00,21.42,21.45,21.42,21.43,179800.0,14.1048,14.1245,14.1048,14.1113,179800.0
2011-01-25 14:30:00,21.43,21.44,21.38,21.4,307500.0,14.1113,14.1179,14.0784,14.0916,307500.0
2011-01-25 14:35:00,21.39,21.42,21.39,21.42,46400.0,14.085,14.1048,14.085,14.1048,46400.0
2011-01-25 14:40:00,21.41,21.43,21.4,21.41,206900.0,14.0982,14.1113,14.0916,14.0982,206900.0
2011-01-25 14:45:00,21.42,21.43,21.41,21.41,76500.0,14.1048,14.1113,14.0982,14.0982,76500.0
2011-01-25 14:50:00,21.41,21.42,21.38,21.38,107200.0,14.0982,14.1048,14.0784,14.0784,107200.0
2011-01-25 14:55:00,21.37,21.38,21.36,21.38,28600.0,14.0718,14.0784,14.0653,14.0784,28600.0
2011-01-25 15:00:00,21.38,21.44,21.37,21.44,192100.0,14.0784,14.1179,14.0718,14.1179,192100.0
2011-01-25 15:05:00,21.43,21.46,21.43,21.45,54600.0,14.1113,14.1311,14.1113,14.1245,54600.0
2011-01-25 15:10:00,21.45,21.48,21.45,21.48,64500.0,14.1245,14.1443,14.1245,14.1443,64500.0
2011-01-25 15:15:00,21.48,21.51,21.48,21.48,182200.0,14.1443,14.164,14.1443,14.1443,182200.0
2011-01-25 15:20:00,21.49,21.52,21.48,21.48,129700.0,14.1509,14.1706,14.1443,14.1443,129700.0
2011-01-25 15:25:00,21.47,21.5,21.47,21.49,111300.0,14.1377,14.1574,14.1377,14.1509,111300.0
2011-01-25 15:30:00,21.5,21.51,21.46,21.46,245900.0,14.1574,14.164,14.1311,14.1311,245900.0
2011-01-25 15:35:00,21.47,21.48,21.45,21.45,50500.0,14.1377,14.1443,14.1245,14.1245,50500.0
2011-01-25 15:40:00,21.45,21.48,21.45,21.48,42500.0,14.1245,14.1443,14.1245,14.1443,42500.0
2011-01-25 15:45:00,21.49,21.52,21.49,21.49,159100.0,14.1509,14.1706,14.1509,14.1509,159100.0
2011-01-25 15:50:00,21.5,21.52,21.49,21.52,139100.0,14.1574,14.1706,14.1509,14.1706,139100.0
2011-01-25 15:55:00,21.52,21.54,21.51,21.53,151800.0,14.1706,14.1838,14.164,14.1772,151800.0
2011-01-26 09:30:00,21.49,21.58,21.46,21.53,102300.0,14.1509,14.2101,14.1311,14.1772,102300.0
2011-01-26 09:35:00,21.52,21.61,21.5,21.52,187900.0,14.1706,14.2299,14.1574,14.1706,187900.0
2011-01-26 09:40:00,21.52,21.52,21.4,21.45,272600.0,14.1706,14.1706,14.0916,14.1245,272600.0
2011-01-26 09:45:00,21.45,21.45,21.34,21.43,368700.0,14.1245,14.1245,14.0521,14.1113,368700.0
2011-01-26 09:50:00,21.43,21.43,21.33,21.33,85600.0,14.1113,14.1113,14.0455,14.0455,85600.0
2011-01-26 09:55:00,21.33,21.35,21.3,21.34,153700.0,14.0455,14.0587,14.0257,14.0521,153700.0
2011-01-26 10:00:00,21.34,21.41,21.34,21.4,127700.0,14.0521,14.0982,14.0521,14.0916,127700.0
2011-01-26 10:05:00,21.4,21.5,21.39,21.5,152800.0,14.0916,14.1574,14.085,14.1574,152800.0
2011-01-26 10:10:00,21.5,21.51,21.48,21.5,90800.0,14.1574,14.164,14.1443,14.1574,90800.0
2011-01-26 10:15:00,21.5,21.53,21.42,21.42,217300.0,14.1574,14.1772,14.1048,14.1048,217300.0
2011-01-26 10:20:00,21.42,21.52,21.41,21.52,153300.0,14.1048,14.1706,14.0982,14.1706,153300.0
2011-01-26 10:25:00,21.53,21.53,21.52,21.52,58200.0,14.1772,14.1772,14.1706,14.1706,58200.0
2011-01-26 10:30:00,21.51,21.52,21.46,21.46,87300.0,14.164,14.1706,14.1311,14.1311,87300.0
2011-01-26 10:35:00,21.46,21.49,21.46,21.49,60400.0,14.1311,14.1509,14.1311,14.1509,60400.0
2011-01-26 10:40:00,21.49,21.56,21.49,21.55,70500.0,14.1509,14.197,14.1509,14.1904,70500.0
2011-01-26 10:45:00,21.54,21.59,21.54,21.58,52400.0,14.1838,14.2167,14.1838,14.2101,52400.0
2011-01-26 10:50:00,21.59,21.6,21.52,21.53,81300.0,14.2167,14.2233,14.1706,14.1772,81300.0
2011-01-26 10:55:00,21.53,21.53,21.51,21.52,45800.0,14.1772,14.1772,14.164,14.1706,45800.0
2011-01-26 11:00:00,21.51,21.51,21.44,21.46,164200.0,14.164,14.164,14.1179,14.1311,164200.0
2011-01-26 11:05:00,21.45,21.48,21.43,21.45,105200.0,14.1245,14.1443,14.1113,14.1245,105200.0
2011-01-26 11:10:00,21.44,21.46,21.41,21.46,112400.0,14.1179,14.1311,14.0982,14.1311,112400.0
2011-01-26 11:15:00,21.47,21.47,21.46,21.46,7000.0,14.1377,14.1377,14.1311,14.1311,7000.0
2011-01-26 11:20:00,21.47,21.48,21.43,21.45,66600.0,14.1377,14.1443,14.1113,14.1245,66600.0
2011-01-26 11:25:00,21.45,21.48,21.44,21.45,80700.0,14.1245,14.1443,14.1179,14.1245,80700.0
2011-01-26 11:30:00,21.44,21.44,21.4,21.4,67000.0,14.1179,14.1179,14.0916,14.0916,67000.0
2011-01-26 11:35:00,21.4,21.4,21.33,21.33,190600.0,14.0916,14.0916,14.0455,14.0455,190600.0
2011-01-26 11:40:00,21.33,21.37,21.33,21.36,28500.0,14.0455,14.0718,14.0455,14.0653,28500.0
2011-01-26 11:45:00,21.36,21.37,21.36,21.36,1900.0,14.0653,14.0718,14.0653,14.0653,1900.0
2011-01-26 11:50:00,21.36,21.37,21.31,21.31,118000.0,14.0653,14.0718,14.0323,14.0323,118000.0
2011-01-26 11:55:00,21.32,21.32,21.26,21.29,155600.0,14.0389,14.0389,13.9994,14.0192,155600.0
2011-01-26 12:00:00,21.3,21.31,21.28,21.29,53100.0,14.0257,14.0323,14.0126,14.0192,53100.0
2011-01-26 12:05:00,21.28,21.31,21.28,21.31,55400.0,14.0126,14.0323,14.0126,14.0323,55400.0
2011-01-26 12:10:00,21.31,21.33,21.3,21.33,51300.0,14.0323,14.0455,14.0257,14.0455,51300.0
2011-01-26 12:15:00,21.33,21.33,21.31,21.31,31200.0,14.0455,14.0455,14.0323,14.0323,31200.0
2011-01-26 12:20:00,21.31,21.32,21.31,21.32,17900.0,14.0323,14.0389,14.0323,14.0389,17900.0
2011-01-26 12:25:00,21.33,21.33,21.31,21.33,110100.0,14.0455,14.0455,14.0323,14.0455,110100.0
2011-01-26 12:30:00,21.34,21.35,21.34,21.35,22200.0,14.0521,14.0587,14.0521,14.0587,22200.0
2011-01-26 12:35:00,21.35,21.35,21.34,21.35,7900.0,14.0587,14.0587,14.0521,14.0587,7900.0
2011-01-26 12:40:00,21.35,21.39,21.35,21.39,127500.0,14.0587,14.085,14.0587,14.085,127500.0
2011-01-26 12:45:00,21.39,21.4,21.39,21.4,33200.0,14.085,14.0916,14.085,14.0916,33200.0
2011-01-26 12:50:00,21.41,21.41,21.4,21.41,3200.0,14.0982,14.0982,14.0916,14.0982,3200.0
2011-01-26 12:55:00,21.41,21.42,21.4,21.42,59400.0,14.0982,14.1048,14.0916,14.1048,59400.0
2011-01-26 13:00:00,21.42,21.42,21.39,21.4,71200.0,14.1048,14.1048,14.085,14.0916,71200.0
2011-01-26 13:05:00,21.41,21.41,21.38,21.38,51600.0,14.0982,14.0982,14.0784,14.0784,51600.0
2011-01-26 13:10:00,21.38,21.39,21.37,21.37,19500.0,14.0784,14.085,14.0718,14.0718,19500.0
2011-01-26 13:15:00,21.38,21.39,21.37,21.39,152300.0,14.0784,14.085,14.0718,14.085,152300.0
2011-01-26 13:20:00,21.38,21.43,21.38,21.43,210500.0,14.0784,14.1113,14.0784,14.1113,210500.0
2011-01-26 13:25:00,21.43,21.46,21.43,21.44,114200.0,14.1113,14.1311,14.1113,14.1179,114200.0
2011-01-26 13:30:00,21.43,21.44,21.43,21.44,79500.0,14.1113,14.1179,14.1113,14.1179,79500.0
2011-01-26 13:35:00,21.44,21.45,21.43,21.45,127100.0,14.1179,14.1245,14.1113,14.1245,127100.0
2011-01-26 13:40:00,21.45,21.46,21.44,21.46,64400.0,14.1245,14.1311,14.1179,14.1311,64400.0
2011-01-26 13:45:00,21.47,21.47,21.45,21.47,79000.0,14.1377,14.1377,14.1245,14.1377,79000.0
2011-01-26 13:50:00,21.48,21.5,21.48,21.5,146200.0,14.1443,14.1574,14.1443,14.1574,146200.0
2011-01-26 13:55:00,21.5,21.5,21.48,21.48,49100.0,14.1574,14.1574,14.1443,14.1443,49100.0
2011-01-26 14:00:00,21.48,21.48,21.46,21.46,39700.0,14.1443,14.1443,14.1311,14.1311,39700.0
2011-01-26 14:05:00,21.46,21.49,21.46,21.48,70700.0,14.1311,14.1509,14.1311,14.1443,70700.0
2011-01-26 14:10:00,21.49,21.51,21.49,21.51,105100.0,14.1509,14.164,14.1509,14.164,105100.0
2011-01-26 14:15:00,21.5,21.54,21.48,21.53,129500.0,14.1574,14.1838,14.1443,14.1772,129500.0
2011-01-26 14:20:00,21.53,21.53,21.42,21.42,199000.0,14.1772,14.1772,14.1048,14.1048,199000.0
2011-01-26 14:25:00,21.42,21.44,21.38,21.41,156700.0,14.1048,14.1179,14.0784,14.0982,156700.0
2011-01-26 14:30:00,21.4,21.42,21.39,21.42,57200.0,14.0916,14.1048,14.085,14.1048,57200.0
2011-01-26 14:35:00,21.42,21.44,21.42,21.43,34700.0,14.1048,14.1179,14.1048,14.1113,34700.0
2011-01-26 14:40:00,21.43,21.46,21.43,21.46,59200.0,14.1113,14.1311,14.1113,14.1311,59200.0
2011-01-26 14:45:00,21.46,21.48,21.43,21.43,67000.0,14.1311,14.1443,14.1113,14.1113,67000.0
2011-01-26 14:50:00,21.42,21.43,21.41,21.42,125100.0,14.1048,14.1113,14.0982,14.1048,125100.0
2011-01-26 14:55:00,21.41,21.42,21.37,21.41,70300.0,14.0982,14.1048,14.0718,14.0982,70300.0
2011-01-26 15:00:00,21.41,21.43,21.4,21.42,174300.0,14.0982,14.1113,14.0916,14.1048,174300.0
2011-01-26 15:05:00,21.43,21.45,21.42,21.44,62600.0,14.1113,14.1245,14.1048,14.1179,62600.0
2011-01-26 15:10:00,21.43,21.46,21.43,21.46,149200.0,14.1113,14.1311,14.1113,14.1311,149200.0
2011-01-26 15:15:00,21.45,21.46,21.42,21.43,90300.0,14.1245,14.1311,14.1048,14.1113,90300.0
2011-01-26 15:20:00,21.43,21.45,21.43,21.45,47100.0,14.1113,14.1245,14.1113,14.1245,47100.0
2011-01-26 15:25:00,21.45,21.45,21.43,21.43,107800.0,14.1245,14.1245,14.1113,14.1113,107800.0
2011-01-26 15:30:00,21.43,21.44,21.41,21.44,105900.0,14.1113,14.1179,14.0982,14.1179,105900.0
2011-01-26 15:35:00,21.44,21.44,21.4,21.4,76400.0,14.1179,14.1179,14.0916,14.0916,76400.0
2011-01-26 15:40:00,21.41,21.42,21.39,21.39,66700.0,14.0982,14.1048,14.085,14.085,66700.0
2011-01-26 15:45:00,21.39,21.42,21.39,21.42,65400.0,14.085,14.1048,14.085,14.1048,65400.0
2011-01-26 15:50:00,21.42,21.45,21.42,21.43,122800.0,14.1048,14.1245,14.1048,14.1113,122800.0
2011-01-26 15:55:00,21.42,21.42,21.4,21.4,90600.0,14.1048,14.1048,14.0916,14.0916,90600.0
2011-01-27 09:30:00,21.37,21.39,21.29,21.37,160300.0,14.0718,14.085,14.0192,14.0718,160300.0
2011-01-27 09:35:00,21.37,21.44,21.37,21.44,83600.0,14.0718,14.1179,14.0718,14.1179,83600.0
2011-01-27 09:40:00,21.44,21.45,21.43,21.43,51000.0,14.1179,14.1245,14.1113,14.1113,51000.0
2011-01-27 09:45:00,21.43,21.43,21.34,21.39,130000.0,14.1113,14.1113,14.0521,14.085,130000.0
2011-01-27 09:50:00,21.39,21.41,21.37,21.37,63000.0,14.085,14.0982,14.0718,14.0718,63000.0
2011-01-27 09:55:00,21.38,21.39,21.33,21.36,148500.0,14.0784,14.085,14.0455,14.0653,148500.0
2011-01-27 10:00:00,21.36,21.41,21.33,21.33,111000.0,14.0653,14.0982,14.0455,14.0455,111000.0
2011-01-27 10:05:00,21.32,21.32,21.26,21.26,52300.0,14.0389,14.0389,13.9994,13.9994,52300.0
2011-01-27 10:10:00,21.26,21.31,21.26,21.31,68000.0,13.9994,14.0323,13.9994,14.0323,68000.0
2011-01-27 10:15:00,21.31,21.32,21.31,21.32,43400.0,14.0323,14.0389,14.0323,14.0389,43400.0
2011-01-27 10:20:00,21.32,21.32,21.31,21.32,11800.0,14.0389,14.0389,14.0323,14.0389,11800.0
2011-01-27 10:25:00,21.31,21.36,21.31,21.36,35100.0,14.0323,14.0653,14.0323,14.0653,35100.0
2011-01-27 10:30:00,21.37,21.38,21.36,21.38,39800.0,14.0718,14.0784,14.0653,14.0784,39800.0
2011-01-27 10:35:00,21.38,21.39,21.37,21.38,57700.0,14.0784,14.085,14.0718,14.0784,57700.0
2011-01-27 10:40:00,21.38,21.38,21.38,21.38,19600.0,14.0784,14.0784,14.0784,14.0784,19600.0
2011-01-27 10:45:00,21.38,21.4,21.38,21.39,50800.0,14.0784,14.0916,14.0784,14.085,50800.0
2011-01-27 10:50:00,21.4,21.41,21.4,21.4,27900.0,14.0916,14.0982,14.0916,14.0916,27900.0
2011-01-27 10:55:00,21.41,21.42,21.41,21.42,49900.0,14.0982,14.1048,14.0982,14.1048,49900.0
2011-01-27 11:00:00,21.42,21.44,21.42,21.43,35400.0,14.1048,14.1179,14.1048,14.1113,35400.0
2011-01-27 11:05:00,21.44,21.44,21.41,21.41,40000.0,14.1179,14.1179,14.0982,14.0982,40000.0
2011-01-27 11:10:00,21.4,21.4,21.38,21.38,34800.0,14.0916,14.0916,14.0784,14.0784,34800.0
2011-01-27 11:15:00,21.39,21.39,21.39,21.39,16900.0,14.085,14.085,14.085,14.085,16900.0
2011-01-27 11:20:00,21.38,21.38,21.32,21.32,74700.0,14.0784,14.0784,14.0389,14.0389,74700.0
2011-01-27 11:25:00,21.33,21.33,21.3,21.32,54000.0,14.0455,14.0455,14.0257,14.0389,54000.0
2011-01-27 11:30:00,21.33,21.33,21.31,21.32,50500.0,14.0455,14.0455,14.0323,14.0389,50500.0
2011-01-27 11:35:00,21.32,21.33,21.32,21.33,69200.0,14.0389,14.0455,14.0389,14.0455,69200.0
2011-01-27 11:40:00,21.32,21.32,21.3,21.3,24700.0,14.0389,14.0389,14.0257,14.0257,24700.0
2011-01-27 11:45:00,21.3,21.31,21.3,21.31,16000.0,14.0257,14.0323,14.0257,14.0323,16000.0
2011-01-27 11:50:00,21.31,21.32,21.3,21.31,69600.0,14.0323,14.0389,14.0257,14.0323,69600.0
2011-01-27 11:55:00,21.31,21.33,21.31,21.33,55400.0,14.0323,14.0455,14.0323,14.0455,55400.0
2011-01-27 12:00:00,21.33,21.33,21.33,21.33,5300.0,14.0455,14.0455,14.0455,14.0455,5300.0
2011-01-27 12:05:00,21.32,21.33,21.32,21.33,46300.0,14.0389,14.0455,14.0389,14.0455,46300.0
2011-01-27 12:10:00,21.33,21.33,21.33,21.33,56100.0,14.0455,14.0455,14.0455,14.0455,56100.0
2011-01-27 12:15:00,21.33,21.34,21.33,21.34,22400.0,14.0455,14.0521,14.0455,14.0521,22400.0
2011-01-27 12:20:00,21.34,21.34,21.34,21.34,100.0,14.0521,14.0521,14.0521,14.0521,100.0
2011-01-27 12:25:00,21.34,21.35,21.34,21.35,19800.0,14.0521,14.0587,14.0521,14.0587,19800.0
2011-01-27 12:30:00,21.34,21.37,21.34,21.37,62200.0,14.0521,14.0718,14.0521,14.0718,62200.0
2011-01-27 12:35:00,21.38,21.39,21.37,21.38,15800.0,14.0784,14.085,14.0718,14.0784,15800.0
2011-01-27 12:40:00,21.38,21.38,21.38,21.38,17200.0,14.0784,14.0784,14.0784,14.0784,17200.0
2011-01-27 12:45:00,21.39,21.4,21.39,21.39,12400.0,14.085,14.0916,14.085,14.085,12400.0
2011-01-27 12:50:00,21.4,21.42,21.4,21.42,35300.0,14.0916,14.1048,14.0916,14.1048,35300.0
2011-01-27 12:55:00,21.42,21.42,21.41,21.42,3100.0,14.1048,14.1048,14.0982,14.1048,3100.0
2011-01-27 13:00:00,21.42,21.42,21.41,21.42,1800.0,14.1048,14.1048,14.0982,14.1048,1800.0
2011-01-27 13:05:00,21.41,21.41,21.39,21.4,59800.0,14.0982,14.0982,14.085,14.0916,59800.0
2011-01-27 13:10:00,21.4,21.4,21.39,21.39,30600.0,14.0916,14.0916,14.085,14.085,30600.0
2011-01-27 13:15:00,21.39,21.39,21.37,21.38,53800.0,14.085,14.085,14.0718,14.0784,53800.0
2011-01-27 13:20:00,21.39,21.39,21.39,21.39,100.0,14.085,14.085,14.085,14.085,100.0
2011-01-27 13:25:00,21.39,21.39,21.38,21.39,11600.0,14.085,14.085,14.0784,14.085,11600.0
2011-01-27 13:30:00,21.39,21.39,21.38,21.38,9500.0,14.085,14.085,14.0784,14.0784,9500.0
2011-01-27 13:35:00,21.38,21.38,21.37,21.38,29600.0,14.0784,14.0784,14.0718,14.0784,29600.0
2011-01-27 13:40:00,21.39,21.39,21.38,21.38,26400.0,14.085,14.085,14.0784,14.0784,26400.0
2011-01-27 13:45:00,21.39,21.4,21.39,21.4,69200.0,14.085,14.0916,14.085,14.0916,69200.0
2011-01-27 13:50:00,21.41,21.41,21.39,21.39,22300.0,14.0982,14.0982,14.085,14.085,22300.0
2011-01-27 13:55:00,21.38,21.4,21.38,21.4,36000.0,14.0784,14.0916,14.0784,14.0916,36000.0
2011-01-27 14:00:00,21.4,21.4,21.38,21.39,27400.0,14.0916,14.0916,14.0784,14.085,27400.0
2011-01-27 14:05:00,21.39,21.4,21.39,21.4,61800.0,14.085,14.0916,14.085,14.0916,61800.0
2011-01-27 14:10:00,21.4,21.41,21.4,21.41,6300.0,14.0916,14.0982,14.0916,14.0982,6300.0
2011-01-27 14:15:00,21.4,21.41,21.39,21.41,21200.0,14.0916,14.0982,14.085,14.0982,21200.0
2011-01-27 14:20:00,21.41,21.41,21.41,21.41,37200.0,14.0982,14.0982,14.0982,14.0982,37200.0
2011-01-27 14:25:00,21.4,21.42,21.37,21.38,87000.0,14.0916,14.1048,14.0718,14.0784,87000.0
2011-01-27 14:30:00,21.38,21.38,21.36,21.36,18700.0,14.0784,14.0784,14.0653,14.0653,18700.0
2011-01-27 14:35:00,21.35,21.35,21.35,21.35,2000.0,14.0587,14.0587,14.0587,14.0587,2000.0
2011-01-27 14:40:00,21.35,21.38,21.35,21.38,37800.0,14.0587,14.0784,14.0587,14.0784,37800.0
2011-01-27 14:45:00,21.38,21.39,21.38,21.39,21100.0,14.0784,14.085,14.0784,14.085,21100.0
2011-01-27 14:50:00,21.39,21.39,21.39,21.39,1500.0,14.085,14.085,14.085,14.085,1500.0
2011-01-27 14:55:00,21.38,21.38,21.36,21.37,51600.0,14.0784,14.0784,14.0653,14.0718,51600.0
2011-01-27 15:00:00,21.38,21.38,21.36,21.36,35600.0,14.0784,14.0784,14.0653,14.0653,35600.0
2011-01-27 15:05:00,21.36,21.36,21.36,21.36,500.0,14.0653,14.0653,14.0653,14.0653,500.0
2011-01-27 15:10:00,21.36,21.36,21.36,21.36,1100.0,14.0653,14.0653,14.0653,14.0653,1100.0
2011-01-27 15:15:00,21.36,21.36,21.36,21.36,14200.0,14.0653,14.0653,14.0653,14.0653,14200.0
2011-01-27 15:20:00,21.36,21.37,21.36,21.36,18800.0,14.0653,14.0718,14.0653,14.0653,18800.0
2011-01-27 15:25:00,21.36,21.36,21.35,21.36,38600.0,14.0653,14.0653,14.0587,14.0653,38600.0
2011-01-27 15:30:00,21.35,21.39,21.35,21.39,80300.0,14.0587,14.085,14.0587,14.085,80300.0
2011-01-27 15:35:00,21.39,21.45,21.39,21.44,206100.0,14.085,14.1245,14.085,14.1179,206100.0
2011-01-27 15:40:00,21.44,21.49,21.44,21.47,296500.0,14.1179,14.1509,14.1179,14.1377,296500.0
2011-01-27 15:45:00,21.48,21.48,21.45,21.45,84800.0,14.1443,14.1443,14.1245,14.1245,84800.0
2011-01-27 15:50:00,21.45,21.45,21.41,21.41,174000.0,14.1245,14.1245,14.0982,14.0982,174000.0
2011-01-27 15:55:00,21.42,21.45,21.41,21.45,116800.0,14.1048,14.1245,14.0982,14.1245,116800.0
2011-01-28 09:30:00,21.48,21.49,21.43,21.49,65800.0,14.1443,14.1509,14.1113,14.1509,65800.0
2011-01-28 09:35:00,21.49,21.54,21.48,21.53,122900.0,14.1509,14.1838,14.1443,14.1772,122900.0
2011-01-28 09:40:00,21.53,21.54,21.49,21.5,105500.0,14.1772,14.1838,14.1509,14.1574,105500.0
2011-01-28 09:45:00,21.51,21.57,21.51,21.54,121900.0,14.164,14.2035,14.164,14.1838,121900.0
2011-01-28 09:50:00,21.53,21.54,21.49,21.5,34100.0,14.1772,14.1838,14.1509,14.1574,34100.0
2011-01-28 09:55:00,21.49,21.5,21.41,21.41,89800.0,14.1509,14.1574,14.0982,14.0982,89800.0
2011-01-28 10:00:00,21.42,21.42,21.33,21.33,165700.0,14.1048,14.1048,14.0455,14.0455,165700.0
2011-01-28 10:05:00,21.33,21.36,21.33,21.35,83600.0,14.0455,14.0653,14.0455,14.0587,83600.0
2011-01-28 10:10:00,21.36,21.41,21.34,21.41,62100.0,14.0653,14.0982,14.0521,14.0982,62100.0
2011-01-28 10:15:00,21.41,21.41,21.35,21.35,41500.0,14.0982,14.0982,14.0587,14.0587,41500.0
2011-01-28 10:20:00,21.35,21.35,21.3,21.31,81500.0,14.0587,14.0587,14.0257,14.0323,81500.0
2011-01-28 10:25:00,21.31,21.35,21.31,21.31,63900.0,14.0323,14.0587,14.0323,14.0323,63900.0
2011-01-28 10:30:00,21.31,21.31,21.16,21.17,369500.0,14.0323,14.0323,13.9336,13.9401,369500.0
2011-01-28 10:35:00,21.17,21.23,21.17,21.23,81600.0,13.9401,13.9797,13.9401,13.9797,81600.0
2011-01-28 10:40:00,21.23,21.25,21.21,21.23,60000.0,13.9797,13.9928,13.9665,13.9797,60000.0
2011-01-28 10:45:00,21.24,21.24,21.19,21.2,40300.0,13.9862,13.9862,13.9533,13.9599,40300.0
2011-01-28 10:50:00,21.21,21.23,21.18,21.19,86600.0,13.9665,13.9797,13.9467,13.9533,86600.0
2011-01-28 10:55:00,21.19,21.2,21.18,21.19,40300.0,13.9533,13.9599,13.9467,13.9533,40300.0
2011-01-28 11:00:00,21.18,21.19,21.17,21.17,48500.0,13.9467,13.9533,13.9401,13.9401,48500.0
2011-01-28 11:05:00,21.17,21.18,21.16,21.16,27800.0,13.9401,13.9467,13.9336,13.9336,27800.0
2011-01-28 11:10:00,21.17,21.18,21.16,21.18,24400.0,13.9401,13.9467,13.9336,13.9467,24400.0
2011-01-28 11:15:00,21.18,21.18,21.16,21.18,30000.0,13.9467,13.9467,13.9336,13.9467,30000.0
2011-01-28 11:20:00,21.18,21.21,21.18,21.2,44900.0,13.9467,13.9665,13.9467,13.9599,44900.0
2011-01-28 11:25:00,21.21,21.22,21.16,21.16,85900.0,13.9665,13.9731,13.9336,13.9336,85900.0
2011-01-28 11:30:00,21.16,21.16,21.08,21.08,101900.0,13.9336,13.9336,13.8809,13.8809,101900.0
2011-01-28 11:35:00,21.08,21.09,21.07,21.08,50800.0,13.8809,13.8875,13.8743,13.8809,50800.0
2011-01-28 11:40:00,21.08,21.08,21.02,21.03,101100.0,13.8809,13.8809,13.8414,13.848,101100.0
2011-01-28 11:45:00,21.03,21.04,21.02,21.03,65700.0,13.848,13.8545,13.8414,13.848,65700.0
2011-01-28 11:50:00,21.03,21.03,20.97,20.99,124200.0,13.848,13.848,13.8084,13.8216,124200.0
2011-01-28 11:55:00,20.98,20.99,20.98,20.98,43500.0,13.815,13.8216,13.815,13.815,43500.0
2011-01-28 12:00:00,20.97,20.98,20.87,20.91,145300.0,13.8084,13.815,13.7426,13.7689,145300.0
2011-01-28 12:05:00,20.91,20.95,20.91,20.94,84100.0,13.7689,13.7953,13.7689,13.7887,84100.0
2011-01-28 12:10:00,20.93,20.97,20.91,20.92,76800.0,13.7821,13.8084,13.7689,13.7755,76800.0
2011-01-28 12:15:00,20.92,21.0,20.92,20.98,99700.0,13.7755,13.8282,13.7755,13.815,99700.0
2011-01-28 12:20:00,20.98,21.0,20.96,21.0,64900.0,13.815,13.8282,13.8019,13.8282,64900.0
2011-01-28 12:25:00,20.99,21.03,20.99,20.99,96600.0,13.8216,13.848,13.8216,13.8216,96600.0
2011-01-28 12:30:00,20.98,21.0,20.96,21.0,47500.0,13.815,13.8282,13.8019,13.8282,47500.0
2011-01-28 12:35:00,21.0,21.05,21.0,21.04,80700.0,13.8282,13.8611,13.8282,13.8545,80700.0
2011-01-28 12:40:00,21.04,21.04,20.99,20.99,41900.0,13.8545,13.8545,13.8216,13.8216,41900.0
2011-01-28 12:45:00,21.0,21.01,20.98,20.99,37600.0,13.8282,13.8348,13.815,13.8216,37600.0
2011-01-28 12:50:00,21.0,21.0,20.99,20.99,47000.0,13.8282,13.8282,13.8216,13.8216,47000.0
2011-01-28 12:55:00,21.0,21.0,21.0,21.0,15300.0,13.8282,13.8282,13.8282,13.8282,15300.0
2011-01-28 13:00:00,20.99,20.99,20.98,20.99,21600.0,13.8216,13.8216,13.815,13.8216,21600.0
2011-01-28 13:05:00,20.99,20.99,20.91,20.91,91200.0,13.8216,13.8216,13.7689,13.7689,91200.0
2011-01-28 13:10:00,20.91,20.94,20.91,20.92,38900.0,13.7689,13.7887,13.7689,13.7755,38900.0
2011-01-28 13:15:00,20.92,20.94,20.91,20.93,64500.0,13.7755,13.7887,13.7689,13.7821,64500.0
2011-01-28 13:20:00,20.93,20.93,20.9,20.93,103500.0,13.7821,13.7821,13.7624,13.7821,103500.0
2011-01-28 13:25:00,20.93,20.93,20.9,20.91,40800.0,13.7821,13.7821,13.7624,13.7689,40800.0
2011-01-28 13:30:00,20.91,20.92,20.91,20.92,37400.0,13.7689,13.7755,13.7689,13.7755,37400.0
2011-01-28 13:35:00,20.91,20.92,20.91,20.91,48100.0,13.7689,13.7755,13.7689,13.7689,48100.0
2011-01-28 13:40:00,20.91,20.92,20.9,20.9,43300.0,13.7689,13.7755,13.7624,13.7624,43300.0
2011-01-28 13:45:00,20.9,20.92,20.9,20.92,44800.0,13.7624,13.7755,13.7624,13.7755,44800.0
2011-01-28 13:50:00,20.93,20.95,20.93,20.95,9500.0,13.7821,13.7953,13.7821,13.7953,9500.0
2011-01-28 13:55:00,20.94,20.96,20.93,20.95,45200.0,13.7887,13.8019,13.7821,13.7953,45200.0
2011-01-28 14:00:00,20.96,20.98,20.95,20.98,43500.0,13.8019,13.815,13.7953,13.815,43500.0
2011-01-28 14:05:00,20.98,20.98,20.95,20.95,52300.0,13.815,13.815,13.7953,13.7953,52300.0
2011-01-28 14:10:00,20.95,20.98,20.93,20.93,56800.0,13.7953,13.815,13.7821,13.7821,56800.0
2011-01-28 14:15:00,20.94,20.95,20.92,20.93,50900.0,13.7887,13.7953,13.7755,13.7821,50900.0
2011-01-28 14:20:00,20.93,20.97,20.92,20.95,53800.0,13.7821,13.8084,13.7755,13.7953,53800.0
2011-01-28 14:25:00,20.95,20.95,20.94,20.95,34200.0,13.7953,13.7953,13.7887,13.7953,34200.0
2011-01-28 14:30:00,20.95,20.98,20.95,20.98,30000.0,13.7953,13.815,13.7953,13.815,30000.0
2011-01-28 14:35:00,20.98,20.99,20.95,20.95,85900.0,13.815,13.8216,13.7953,13.7953,85900.0
2011-01-28 14:40:00,20.94,20.95,20.94,20.94,25500.0,13.7887,13.7953,13.7887,13.7887,25500.0
2011-01-28 14:45:00,20.94,20.97,20.92,20.96,84100.0,13.7887,13.8084,13.7755,13.8019,84100.0
2011-01-28 14:50:00,20.96,20.96,20.92,20.93,58800.0,13.8019,13.8019,13.7755,13.7821,58800.0
2011-01-28 14:55:00,20.92,20.92,20.9,20.91,118400.0,13.7755,13.7755,13.7624,13.7689,118400.0
2011-01-28 15:00:00,20.91,20.93,20.9,20.93,47200.0,13.7689,13.7821,13.7624,13.7821,47200.0
2011-01-28 15:05:00,20.93,20.93,20.91,20.93,58500.0,13.7821,13.7821,13.7689,13.7821,58500.0
2011-01-28 15:10:00,20.92,20.92,20.9,20.91,41400.0,13.7755,13.7755,13.7624,13.7689,41400.0
2011-01-28 15:15:00,20.9,20.91,20.9,20.91,41800.0,13.7624,13.7689,13.7624,13.7689,41800.0
2011-01-28 15:20:00,20.91,20.91,20.88,20.9,101100.0,13.7689,13.7689,13.7492,13.7624,101100.0
2011-01-28 15:25:00,20.9,20.91,20.87,20.87,126900.0,13.7624,13.7689,13.7426,13.7426,126900.0
2011-01-28 15:30:00,20.87,20.88,20.86,20.88,72300.0,13.7426,13.7492,13.736,13.7492,72300.0
2011-01-28 15:35:00,20.87,20.91,20.86,20.9,91800.0,13.7426,13.7689,13.736,13.7624,91800.0
2011-01-28 15:40:00,20.9,20.91,20.87,20.91,68200.0,13.7624,13.7689,13.7426,13.7689,68200.0
2011-01-28 15:45:00,20.91,20.92,20.9,20.9,99600.0,13.7689,13.7755,13.7624,13.7624,99600.0
2011-01-28 15:50:00,20.9,20.94,20.89,20.93,78300.0,13.7624,13.7887,13.7558,13.7821,78300.0
2011-01-28 15:55:00,20.94,20.95,20.91,20.93,228000.0,13.7887,13.7953,13.7689,13.7821,228000.0
2011-01-31 09:30:00,20.92,20.98,20.89,20.89,112700.0,13.7755,13.815,13.7558,13.7558,112700.0
2011-01-31 09:35:00,20.89,20.89,20.85,20.86,50500.0,13.7558,13.7558,13.7294,13.736,50500.0
2011-01-31 09:40:00,20.86,20.88,20.81,20.87,72200.0,13.736,13.7492,13.7031,13.7426,72200.0
2011-01-31 09:45:00,20.87,20.87,20.77,20.78,116100.0,13.7426,13.7426,13.6767,13.6833,116100.0
2011-01-31 09:50:00,20.79,20.84,20.76,20.76,78900.0,13.6899,13.7228,13.6702,13.6702,78900.0
2011-01-31 09:55:00,20.76,20.78,20.72,20.73,110100.0,13.6702,13.6833,13.6438,13.6504,110100.0
2011-01-31 10:00:00,20.73,20.79,20.71,20.79,92000.0,13.6504,13.6899,13.6372,13.6899,92000.0
2011-01-31 10:05:00,20.78,20.83,20.78,20.81,65000.0,13.6833,13.7163,13.6833,13.7031,65000.0
2011-01-31 10:10:00,20.81,20.84,20.81,20.83,40500.0,13.7031,13.7228,13.7031,13.7163,40500.0
2011-01-31 10:15:00,20.82,20.82,20.81,20.81,40900.0,13.7097,13.7097,13.7031,13.7031,40900.0
2011-01-31 10:20:00,20.8,20.83,20.79,20.8,64300.0,13.6965,13.7163,13.6899,13.6965,64300.0
2011-01-31 10:25:00,20.79,20.81,20.76,20.78,171100.0,13.6899,13.7031,13.6702,13.6833,171100.0
2011-01-31 10:30:00,20.78,20.83,20.78,20.81,72000.0,13.6833,13.7163,13.6833,13.7031,72000.0
2011-01-31 10:35:00,20.8,20.81,20.8,20.81,13000.0,13.6965,13.7031,13.6965,13.7031,13000.0
2011-01-31 10:40:00,20.81,20.81,20.79,20.8,105000.0,13.7031,13.7031,13.6899,13.6965,105000.0
2011-01-31 10:45:00,20.81,20.81,20.79,20.81,28000.0,13.7031,13.7031,13.6899,13.7031,28000.0
2011-01-31 10:50:00,20.81,20.83,20.81,20.83,21000.0,13.7031,13.7163,13.7031,13.7163,21000.0
2011-01-31 10:55:00,20.83,20.83,20.83,20.83,17200.0,13.7163,13.7163,13.7163,13.7163,17200.0
2011-01-31 11:00:00,20.83,20.85,20.82,20.85,13500.0,13.7163,13.7294,13.7097,13.7294,13500.0
2011-01-31 11:05:00,20.84,20.85,20.84,20.85,17300.0,13.7228,13.7294,13.7228,13.7294,17300.0
2011-01-31 11:10:00,20.85,20.87,20.85,20.87,18100.0,13.7294,13.7426,13.7294,13.7426,18100.0
2011-01-31 11:15:00,20.86,20.87,20.83,20.87,81200.0,13.736,13.7426,13.7163,13.7426,81200.0
2011-01-31 11:20:00,20.87,20.88,20.87,20.88,11700.0,13.7426,13.7492,13.7426,13.7492,11700.0
2011-01-31 11:25:00,20.88,20.92,20.88,20.92,28700.0,13.7492,13.7755,13.7492,13.7755,28700.0
2011-01-31 11:30:00,20.92,20.98,20.89,20.98,210000.0,13.7755,13.815,13.7558,13.815,210000.0
2011-01-31 11:35:00,20.98,20.99,20.98,20.98,33600.0,13.815,13.8216,13.815,13.815,33600.0
2011-01-31 11:40:00,20.99,21.04,20.98,21.03,107000.0,13.8216,13.8545,13.815,13.848,107000.0
2011-01-31 11:45:00,21.04,21.05,21.03,21.04,60400.0,13.8545,13.8611,13.848,13.8545,60400.0
2011-01-31 11:50:00,21.05,21.05,21.03,21.04,43400.0,13.8611,13.8611,13.848,13.8545,43400.0
2011-01-31 11:55:00,21.03,21.07,21.03,21.07,65900.0,13.848,13.8743,13.848,13.8743,65900.0
2011-01-31 12:00:00,21.07,21.07,21.05,21.07,83500.0,13.8743,13.8743,13.8611,13.8743,83500.0
2011-01-31 12:05:00,21.07,21.07,21.06,21.06,31000.0,13.8743,13.8743,13.8677,13.8677,31000.0
2011-01-31 12:10:00,21.06,21.06,21.05,21.06,54100.0,13.8677,13.8677,13.8611,13.8677,54100.0
2011-01-31 12:15:00,21.06,21.06,21.04,21.05,29600.0,13.8677,13.8677,13.8545,13.8611,29600.0
2011-01-31 12:20:00,21.06,21.1,21.06,21.1,29000.0,13.8677,13.894,13.8677,13.894,29000.0
2011-01-31 12:25:00,21.09,21.12,21.08,21.12,47800.0,13.8875,13.9072,13.8809,13.9072,47800.0
2011-01-31 12:30:00,21.11,21.12,21.1,21.11,91400.0,13.9006,13.9072,13.894,13.9006,91400.0
2011-01-31 12:35:00,21.12,21.13,21.1,21.1,41500.0,13.9072,13.9138,13.894,13.894,41500.0
2011-01-31 12:40:00,21.1,21.11,21.09,21.11,33100.0,13.894,13.9006,13.8875,13.9006,33100.0
2011-01-31 12:45:00,21.11,21.11,21.1,21.1,25100.0,13.9006,13.9006,13.894,13.894,25100.0
2011-01-31 12:50:00,21.11,21.13,21.11,21.13,53600.0,13.9006,13.9138,13.9006,13.9138,53600.0
2011-01-31 12:55:00,21.13,21.13,21.12,21.13,25400.0,13.9138,13.9138,13.9072,13.9138,25400.0
2011-01-31 13:00:00,21.13,21.13,21.13,21.13,41600.0,13.9138,13.9138,13.9138,13.9138,41600.0
2011-01-31 13:05:00,21.12,21.13,21.12,21.13,12000.0,13.9072,13.9138,13.9072,13.9138,12000.0
2011-01-31 13:10:00,21.13,21.13,21.12,21.13,1400.0,13.9138,13.9138,13.9072,13.9138,1400.0
2011-01-31 13:15:00,21.12,21.12,21.1,21.1,33800.0,13.9072,13.9072,13.894,13.894,33800.0
2011-01-31 13:20:00,21.1,21.13,21.09,21.12,84800.0,13.894,13.9138,13.8875,13.9072,84800.0
2011-01-31 13:25:00,21.13,21.13,21.13,21.13,8400.0,13.9138,13.9138,13.9138,13.9138,8400.0
2011-01-31 13:30:00,21.13,21.13,21.13,21.13,300.0,13.9138,13.9138,13.9138,13.9138,300.0
2011-01-31 13:35:00,21.12,21.12,21.1,21.12,33600.0,13.9072,13.9072,13.894,13.9072,33600.0
2011-01-31 13:40:00,21.12,21.12,21.1,21.11,19800.0,13.9072,13.9072,13.894,13.9006,19800.0
2011-01-31 13:45:00,21.12,21.14,21.12,21.14,20400.0,13.9072,13.9204,13.9072,13.9204,20400.0
2011-01-31 13:50:00,21.14,21.14,21.13,21.14,10600.0,13.9204,13.9204,13.9138,13.9204,10600.0
2011-01-31 13:55:00,21.13,21.14,21.13,21.13,8000.0,13.9138,13.9204,13.9138,13.9138,8000.0
2011-01-31 14:00:00,21.13,21.15,21.13,21.14,68200.0,13.9138,13.927,13.9138,13.9204,68200.0
2011-01-31 14:05:00,21.15,21.15,21.13,21.14,43200.0,13.927,13.927,13.9138,13.9204,43200.0
2011-01-31 14:10:00,21.13,21.14,21.11,21.12,103800.0,13.9138,13.9204,13.9006,13.9072,103800.0
2011-01-31 14:15:00,21.13,21.13,21.13,21.13,900.0,13.9138,13.9138,13.9138,13.9138,900.0
2011-01-31 14:20:00,21.13,21.13,21.11,21.11,32100.0,13.9138,13.9138,13.9006,13.9006,32100.0
2011-01-31 14:25:00,21.1,21.13,21.09,21.12,78600.0,13.894,13.9138,13.8875,13.9072,78600.0
2011-01-31 14:30:00,21.11,21.12,21.09,21.12,31600.0,13.9006,13.9072,13.8875,13.9072,31600.0
2011-01-31 14:35:00,21.12,21.12,21.1,21.1,29600.0,13.9072,13.9072,13.894,13.894,29600.0
2011-01-31 14:40:00,21.1,21.1,21.1,21.1,27300.0,13.894,13.894,13.894,13.894,27300.0
2011-01-31 14:45:00,21.1,21.1,21.08,21.08,45500.0,13.894,13.894,13.8809,13.8809,45500.0
2011-01-31 14:50:00,21.08,21.1,21.07,21.1,100200.0,13.8809,13.894,13.8743,13.894,100200.0
2011-01-31 14:55:00,21.1,21.11,21.09,21.1,21200.0,13.894,13.9006,13.8875,13.894,21200.0
2011-01-31 15:00:00,21.1,21.13,21.1,21.13,37000.0,13.894,13.9138,13.894,13.9138,37000.0
2011-01-31 15:05:00,21.13,21.14,21.12,21.14,43100.0,13.9138,13.9204,13.9072,13.9204,43100.0
2011-01-31 15:10:00,21.14,21.15,21.14,21.14,28200.0,13.9204,13.927,13.9204,13.9204,28200.0
2011-01-31 15:15:00,21.14,21.15,21.14,21.14,28400.0,13.9204,13.927,13.9204,13.9204,28400.0
2011-01-31 15:20:00,21.14,21.14,21.13,21.13,7200.0,13.9204,13.9204,13.9138,13.9138,7200.0
2011-01-31 15:25:00,21.14,21.14,21.14,21.14,25400.0,13.9204,13.9204,13.9204,13.9204,25400.0
2011-01-31 15:30:00,21.14,21.15,21.11,21.15,53900.0,13.9204,13.927,13.9006,13.927,53900.0
2011-01-31 15:35:00,21.15,21.15,21.14,21.15,1800.0,13.927,13.927,13.9204,13.927,1800.0
2011-01-31 15:40:00,21.15,21.15,21.15,21.15,25200.0,13.927,13.927,13.927,13.927,25200.0
2011-01-31 15:45:00,21.15,21.18,21.14,21.16,111700.0,13.927,13.9467,13.9204,13.9336,111700.0
2011-01-31 15:50:00,21.15,21.15,21.14,21.15,68100.0,13.927,13.927,13.9204,13.927,68100.0
2011-01-31 15:55:00,21.15,21.16,21.15,21.15,139900.0,13.927,13.9336,13.927,13.927,139900.0
2011-02-01 09:30:00,21.3,21.39,21.27,21.37,208200.0,14.0257,14.085,14.006,14.0718,208200.0
2011-02-01 09:35:00,21.37,21.41,21.37,21.38,118400.0,14.0718,14.0982,14.0718,14.0784,118400.0
2011-02-01 09:40:00,21.39,21.43,21.37,21.39,170200.0,14.085,14.1113,14.0718,14.085,170200.0
2011-02-01 09:45:00,21.39,21.42,21.37,21.37,92200.0,14.085,14.1048,14.0718,14.0718,92200.0
2011-02-01 09:50:00,21.38,21.41,21.37,21.39,80100.0,14.0784,14.0982,14.0718,14.085,80100.0
2011-02-01 09:55:00,21.4,21.42,21.39,21.42,106600.0,14.0916,14.1048,14.085,14.1048,106600.0
2011-02-01 10:00:00,21.43,21.47,21.42,21.43,116300.0,14.1113,14.1377,14.1048,14.1113,116300.0
2011-02-01 10:05:00,21.44,21.45,21.42,21.42,22200.0,14.1179,14.1245,14.1048,14.1048,22200.0
2011-02-01 10:10:00,21.41,21.42,21.38,21.42,41900.0,14.0982,14.1048,14.0784,14.1048,41900.0
2011-02-01 10:15:00,21.42,21.46,21.42,21.45,73300.0,14.1048,14.1311,14.1048,14.1245,73300.0
2011-02-01 10:20:00,21.45,21.47,21.45,21.47,73500.0,14.1245,14.1377,14.1245,14.1377,73500.0
2011-02-01 10:25:00,21.47,21.47,21.43,21.45,50900.0,14.1377,14.1377,14.1113,14.1245,50900.0
2011-02-01 10:30:00,21.45,21.45,21.41,21.41,55800.0,14.1245,14.1245,14.0982,14.0982,55800.0
2011-02-01 10:35:00,21.41,21.42,21.4,21.42,29000.0,14.0982,14.1048,14.0916,14.1048,29000.0
2011-02-01 10:40:00,21.42,21.45,21.42,21.43,18900.0,14.1048,14.1245,14.1048,14.1113,18900.0
2011-02-01 10:45:00,21.43,21.44,21.42,21.44,23200.0,14.1113,14.1179,14.1048,14.1179,23200.0
2011-02-01 10:50:00,21.44,21.44,21.41,21.41,39900.0,14.1179,14.1179,14.0982,14.0982,39900.0
2011-02-01 10:55:00,21.42,21.42,21.4,21.4,47000.0,14.1048,14.1048,14.0916,14.0916,47000.0
2011-02-01 11:00:00,21.4,21.4,21.4,21.4,3800.0,14.0916,14.0916,14.0916,14.0916,3800.0
2011-02-01 11:05:00,21.4,21.4,21.38,21.38,46400.0,14.0916,14.0916,14.0784,14.0784,46400.0
2011-02-01 11:10:00,21.39,21.39,21.38,21.39,14000.0,14.085,14.085,14.0784,14.085,14000.0
2011-02-01 11:15:00,21.39,21.39,21.34,21.34,46500.0,14.085,14.085,14.0521,14.0521,46500.0
2011-02-01 11:20:00,21.34,21.37,21.34,21.36,62700.0,14.0521,14.0718,14.0521,14.0653,62700.0
2011-02-01 11:25:00,21.35,21.39,21.35,21.39,15700.0,14.0587,14.085,14.0587,14.085,15700.0
2011-02-01 11:30:00,21.39,21.41,21.39,21.41,19400.0,14.085,14.0982,14.085,14.0982,19400.0
2011-02-01 11:35:00,21.41,21.45,21.41,21.45,33500.0,14.0982,14.1245,14.0982,14.1245,33500.0
2011-02-01 11:40:00,21.45,21.46,21.44,21.46,23300.0,14.1245,14.1311,14.1179,14.1311,23300.0
2011-02-01 11:45:00,21.46,21.46,21.44,21.44,28500.0,14.1311,14.1311,14.1179,14.1179,28500.0
2011-02-01 11:50:00,21.43,21.44,21.43,21.43,26800.0,14.1113,14.1179,14.1113,14.1113,26800.0
2011-02-01 11:55:00,21.44,21.46,21.44,21.44,54800.0,14.1179,14.1311,14.1179,14.1179,54800.0
2011-02-01 12:00:00,21.44,21.45,21.43,21.44,40500.0,14.1179,14.1245,14.1113,14.1179,40500.0
2011-02-01 12:05:00,21.45,21.46,21.44,21.45,72200.0,14.1245,14.1311,14.1179,14.1245,72200.0
2011-02-01 12:10:00,21.45,21.49,21.45,21.49,28500.0,14.1245,14.1509,14.1245,14.1509,28500.0
2011-02-01 12:15:00,21.49,21.5,21.49,21.5,58900.0,14.1509,14.1574,14.1509,14.1574,58900.0
2011-02-01 12:20:00,21.5,21.5,21.49,21.49,47700.0,14.1574,14.1574,14.1509,14.1509,47700.0
2011-02-01 12:25:00,21.49,21.5,21.48,21.48,84500.0,14.1509,14.1574,14.1443,14.1443,84500.0
2011-02-01 12:30:00,21.49,21.5,21.49,21.5,9700.0,14.1509,14.1574,14.1509,14.1574,9700.0
2011-02-01 12:35:00,21.5,21.55,21.49,21.55,217300.0,14.1574,14.1904,14.1509,14.1904,217300.0
2011-02-01 12:40:00,21.55,21.55,21.52,21.52,36000.0,14.1904,14.1904,14.1706,14.1706,36000.0
2011-02-01 12:45:00,21.51,21.52,21.5,21.5,24300.0,14.164,14.1706,14.1574,14.1574,24300.0
2011-02-01 12:50:00,21.5,21.53,21.5,21.51,23300.0,14.1574,14.1772,14.1574,14.164,23300.0
2011-02-01 12:55:00,21.5,21.51,21.49,21.51,52600.0,14.1574,14.164,14.1509,14.164,52600.0
2011-02-01 13:00:00,21.5,21.52,21.5,21.52,13200.0,14.1574,14.1706,14.1574,14.1706,13200.0
2011-02-01 13:05:00,21.53,21.53,21.52,21.52,2300.0,14.1772,14.1772,14.1706,14.1706,2300.0
2011-02-01 13:10:00,21.53,21.55,21.52,21.53,35400.0,14.1772,14.1904,14.1706,14.1772,35400.0
2011-02-01 13:15:00,21.53,21.55,21.53,21.53,25100.0,14.1772,14.1904,14.1772,14.1772,25100.0
2011-02-01 13:20:00,21.52,21.54,21.52,21.53,24800.0,14.1706,14.1838,14.1706,14.1772,24800.0
2011-02-01 13:25:00,21.53,21.54,21.53,21.53,11600.0,14.1772,14.1838,14.1772,14.1772,11600.0
2011-02-01 13:30:00,21.53,21.53,21.51,21.51,9500.0,14.1772,14.1772,14.164,14.164,9500.0
2011-02-01 13:35:00,21.51,21.51,21.51,21.51,1200.0,14.164,14.164,14.164,14.164,1200.0
2011-02-01 13:40:00,21.51,21.52,21.5,21.5,68900.0,14.164,14.1706,14.1574,14.1574,68900.0
2011-02-01 13:45:00,21.5,21.51,21.5,21.5,23500.0,14.1574,14.164,14.1574,14.1574,23500.0
2011-02-01 13:50:00,21.5,21.5,21.5,21.5,700.0,14.1574,14.1574,14.1574,14.1574,700.0
2011-02-01 13:55:00,21.5,21.5,21.48,21.49,24500.0,14.1574,14.1574,14.1443,14.1509,24500.0
2011-02-01 14:00:00,21.49,21.49,21.49,21.49,17200.0,14.1509,14.1509,14.1509,14.1509,17200.0
2011-02-01 14:05:00,21.5,21.5,21.49,21.5,67600.0,14.1574,14.1574,14.1509,14.1574,67600.0
2011-02-01 14:10:00,21.5,21.51,21.49,21.5,63200.0,14.1574,14.164,14.1509,14.1574,63200.0
2011-02-01 14:15:00,21.5,21.51,21.5,21.51,21400.0,14.1574,14.164,14.1574,14.164,21400.0
2011-02-01 14:20:00,21.51,21.51,21.49,21.49,13300.0,14.164,14.164,14.1509,14.1509,13300.0
2011-02-01 14:25:00,21.49,21.5,21.49,21.5,1100.0,14.1509,14.1574,14.1509,14.1574,1100.0
2011-02-01 14:30:00,21.5,21.5,21.49,21.5,13800.0,14.1574,14.1574,14.1509,14.1574,13800.0
2011-02-01 14:35:00,21.49,21.5,21.49,21.5,24300.0,14.1509,14.1574,14.1509,14.1574,24300.0
2011-02-01 14:40:00,21.49,21.52,21.49,21.52,52300.0,14.1509,14.1706,14.1509,14.1706,52300.0
2011-02-01 14:45:00,21.52,21.54,21.51,21.51,83700.0,14.1706,14.1838,14.164,14.164,83700.0
2011-02-01 14:50:00,21.51,21.51,21.5,21.5,11200.0,14.164,14.164,14.1574,14.1574,11200.0
2011-02-01 14:55:00,21.5,21.53,21.5,21.52,25200.0,14.1574,14.1772,14.1574,14.1706,25200.0
2011-02-01 15:00:00,21.53,21.53,21.51,21.52,33800.0,14.1772,14.1772,14.164,14.1706,33800.0
2011-02-01 15:05:00,21.51,21.52,21.51,21.51,11100.0,14.164,14.1706,14.164,14.164,11100.0
2011-02-01 15:10:00,21.52,21.54,21.51,21.53,46300.0,14.1706,14.1838,14.164,14.1772,46300.0
2011-02-01 15:15:00,21.53,21.54,21.53,21.54,38700.0,14.1772,14.1838,14.1772,14.1838,38700.0
2011-02-01 15:20:00,21.54,21.56,21.53,21.56,69100.0,14.1838,14.197,14.1772,14.197,69100.0
2011-02-01 15:25:00,21.56,21.56,21.56,21.56,7000.0,14.197,14.197,14.197,14.197,7000.0
2011-02-01 15:30:00,21.56,21.56,21.54,21.55,70400.0,14.197,14.197,14.1838,14.1904,70400.0
2011-02-01 15:35:00,21.55,21.55,21.54,21.55,61400.0,14.1904,14.1904,14.1838,14.1904,61400.0
2011-02-01 15:40:00,21.55,21.55,21.54,21.55,63500.0,14.1904,14.1904,14.1838,14.1904,63500.0
2011-02-01 15:45:00,21.55,21.55,21.55,21.55,26800.0,14.1904,14.1904,14.1904,14.1904,26800.0
2011-02-01 15:50:00,21.55,21.55,21.51,21.51,123200.0,14.1904,14.1904,14.164,14.164,123200.0
2011-02-01 15:55:00,21.51,21.51,21.47,21.48,212700.0,14.164,14.164,14.1377,14.1443,212700.0
2011-02-02 09:30:00,21.52,21.54,21.42,21.53,97600.0,14.1706,14.1838,14.1048,14.1772,97600.0
2011-02-02 09:35:00,21.55,21.59,21.54,21.56,111000.0,14.1904,14.2167,14.1838,14.197,111000.0
2011-02-02 09:40:00,21.57,21.6,21.56,21.59,79100.0,14.2035,14.2233,14.197,14.2167,79100.0
2011-02-02 09:45:00,21.6,21.63,21.56,21.56,175800.0,14.2233,14.243,14.197,14.197,175800.0
2011-02-02 09:50:00,21.56,21.56,21.51,21.53,64600.0,14.197,14.197,14.164,14.1772,64600.0
2011-02-02 09:55:00,21.52,21.58,21.52,21.57,117600.0,14.1706,14.2101,14.1706,14.2035,117600.0
2011-02-02 10:00:00,21.56,21.56,21.47,21.48,51900.0,14.197,14.197,14.1377,14.1443,51900.0
2011-02-02 10:05:00,21.49,21.5,21.47,21.47,83200.0,14.1509,14.1574,14.1377,14.1377,83200.0
2011-02-02 10:10:00,21.48,21.53,21.47,21.53,63600.0,14.1443,14.1772,14.1377,14.1772,63600.0
2011-02-02 10:15:00,21.53,21.58,21.53,21.58,87400.0,14.1772,14.2101,14.1772,14.2101,87400.0
2011-02-02 10:20:00,21.58,21.6,21.58,21.59,45800.0,14.2101,14.2233,14.2101,14.2167,45800.0
2011-02-02 10:25:00,21.6,21.62,21.59,21.62,63200.0,14.2233,14.2365,14.2167,14.2365,63200.0
2011-02-02 10:30:00,21.62,21.63,21.6,21.63,68700.0,14.2365,14.243,14.2233,14.243,68700.0
2011-02-02 10:35:00,21.63,21.63,21.63,21.63,20100.0,14.243,14.243,14.243,14.243,20100.0
2011-02-02 10:40:00,21.63,21.64,21.61,21.63,39100.0,14.243,14.2496,14.2299,14.243,39100.0
2011-02-02 10:45:00,21.63,21.63,21.6,21.61,15500.0,14.243,14.243,14.2233,14.2299,15500.0
2011-02-02 10:50:00,21.6,21.63,21.59,21.63,86800.0,14.2233,14.243,14.2167,14.243,86800.0
2011-02-02 10:55:00,21.62,21.63,21.62,21.62,33800.0,14.2365,14.243,14.2365,14.2365,33800.0
2011-02-02 11:00:00,21.62,21.65,21.62,21.65,31800.0,14.2365,14.2562,14.2365,14.2562,31800.0
2011-02-02 11:05:00,21.65,21.65,21.64,21.64,66300.0,14.2562,14.2562,14.2496,14.2496,66300.0
2011-02-02 11:10:00,21.64,21.65,21.63,21.65,22200.0,14.2496,14.2562,14.243,14.2562,22200.0
2011-02-02 11:15:00,21.65,21.67,21.64,21.67,50700.0,14.2562,14.2694,14.2496,14.2694,50700.0
2011-02-02 11:20:00,21.67,21.67,21.66,21.66,9300.0,14.2694,14.2694,14.2628,14.2628,9300.0
2011-02-02 11:25:00,21.66,21.67,21.64,21.64,54200.0,14.2628,14.2694,14.2496,14.2496,54200.0
2011-02-02 11:30:00,21.64,21.65,21.63,21.63,92100.0,14.2496,14.2562,14.243,14.243,92100.0
2011-02-02 11:35:00,21.63,21.64,21.63,21.63,26400.0,14.243,14.2496,14.243,14.243,26400.0
2011-02-02 11:40:00,21.63,21.63,21.62,21.62,26400.0,14.243,14.243,14.2365,14.2365,26400.0
2011-02-02 11:45:00,21.61,21.61,21.59,21.59,52500.0,14.2299,14.2299,14.2167,14.2167,52500.0
2011-02-02 11:50:00,21.6,21.62,21.6,21.62,63400.0,14.2233,14.2365,14.2233,14.2365,63400.0
2011-02-02 11:55:00,21.62,21.65,21.62,21.65,34000.0,14.2365,14.2562,14.2365,14.2562,34000.0
2011-02-02 12:00:00,21.65,21.65,21.64,21.64,5800.0,14.2562,14.2562,14.2496,14.2496,5800.0
2011-02-02 12:05:00,21.65,21.65,21.64,21.64,23800.0,14.2562,14.2562,14.2496,14.2496,23800.0
2011-02-02 12:10:00,21.65,21.65,21.65,21.65,400.0,14.2562,14.2562,14.2562,14.2562,400.0
2011-02-02 12:15:00,21.65,21.65,21.65,21.65,0.0,14.2562,14.2562,14.2562,14.2562,0.0
2011-02-02 12:20:00,21.64,21.65,21.64,21.64,54100.0,14.2496,14.2562,14.2496,14.2496,54100.0
2011-02-02 12:25:00,21.65,21.66,21.65,21.66,57100.0,14.2562,14.2628,14.2562,14.2628,57100.0
2011-02-02 12:30:00,21.66,21.66,21.64,21.66,30600.0,14.2628,14.2628,14.2496,14.2628,30600.0
2011-02-02 12:35:00,21.66,21.66,21.65,21.66,3800.0,14.2628,14.2628,14.2562,14.2628,3800.0
2011-02-02 12:40:00,21.66,21.66,21.65,21.65,2900.0,14.2628,14.2628,14.2562,14.2562,2900.0
2011-02-02 12:45:00,21.65,21.65,21.65,21.65,14300.0,14.2562,14.2562,14.2562,14.2562,14300.0
2011-02-02 12:50:00,21.64,21.64,21.63,21.63,22300.0,14.2496,14.2496,14.243,14.243,22300.0
2011-02-02 12:55:00,21.63,21.63,21.62,21.63,1400.0,14.243,14.243,14.2365,14.243,1400.0
2011-02-02 13:00:00,21.63,21.64,21.63,21.64,16000.0,14.243,14.2496,14.243,14.2496,16000.0
2011-02-02 13:05:00,21.65,21.65,21.65,21.65,6000.0,14.2562,14.2562,14.2562,14.2562,6000.0
2011-02-02 13:10:00,21.65,21.65,21.65,21.65,9100.0,14.2562,14.2562,14.2562,14.2562,9100.0
2011-02-02 13:15:00,21.65,21.66,21.65,21.66,14800.0,14.2562,14.2628,14.2562,14.2628,14800.0
2011-02-02 13:20:00,21.66,21.67,21.66,21.67,10500.0,14.2628,14.2694,14.2628,14.2694,10500.0
2011-02-02 13:25:00,21.67,21.67,21.67,21.67,11100.0,14.2694,14.2694,14.2694,14.2694,11100.0
2011-02-02 13:30:00,21.67,21.68,21.67,21.67,20100.0,14.2694,14.276,14.2694,14.2694,20100.0
2011-02-02 13:35:00,21.68,21.68,21.68,21.68,2400.0,14.276,14.276,14.276,14.276,2400.0
2011-02-02 13:40:00,21.67,21.67,21.64,21.64,50000.0,14.2694,14.2694,14.2496,14.2496,50000.0
2011-02-02 13:45:00,21.64,21.64,21.62,21.62,23100.0,14.2496,14.2496,14.2365,14.2365,23100.0
2011-02-02 13:50:00,21.62,21.62,21.61,21.61,14500.0,14.2365,14.2365,14.2299,14.2299,14500.0
2011-02-02 13:55:00,21.61,21.61,21.56,21.56,123300.0,14.2299,14.2299,14.197,14.197,123300.0
2011-02-02 14:00:00,21.55,21.56,21.52,21.53,253200.0,14.1904,14.197,14.1706,14.1772,253200.0
2011-02-02 14:05:00,21.54,21.55,21.54,21.55,42200.0,14.1838,14.1904,14.1838,14.1904,42200.0
2011-02-02 14:10:00,21.55,21.55,21.54,21.55,74200.0,14.1904,14.1904,14.1838,14.1904,74200.0
2011-02-02 14:15:00,21.55,21.58,21.55,21.57,42400.0,14.1904,14.2101,14.1904,14.2035,42400.0
2011-02-02 14:20:00,21.57,21.6,21.57,21.6,23300.0,14.2035,14.2233,14.2035,14.2233,23300.0
2011-02-02 14:25:00,21.6,21.6,21.6,21.6,29500.0,14.2233,14.2233,14.2233,14.2233,29500.0
2011-02-02 14:30:00,21.59,21.61,21.59,21.61,26000.0,14.2167,14.2299,14.2167,14.2299,26000.0
2011-02-02 14:35:00,21.61,21.61,21.6,21.6,23700.0,14.2299,14.2299,14.2233,14.2233,23700.0
2011-02-02 14:40:00,21.6,21.6,21.6,21.6,49000.0,14.2233,14.2233,14.2233,14.2233,49000.0
2011-02-02 14:45:00,21.6,21.6,21.6,21.6,28500.0,14.2233,14.2233,14.2233,14.2233,28500.0
2011-02-02 14:50:00,21.6,21.63,21.6,21.63,30400.0,14.2233,14.243,14.2233,14.243,30400.0
2011-02-02 14:55:00,21.64,21.65,21.64,21.65,79900.0,14.2496,14.2562,14.2496,14.2562,79900.0
2011-02-02 15:00:00,21.66,21.68,21.66,21.68,55500.0,14.2628,14.276,14.2628,14.276,55500.0
2011-02-02 15:05:00,21.68,21.69,21.68,21.69,41300.0,14.276,14.2826,14.276,14.2826,41300.0
2011-02-02 15:10:00,21.68,21.68,21.64,21.66,50200.0,14.276,14.276,14.2496,14.2628,50200.0
2011-02-02 15:15:00,21.66,21.66,21.62,21.65,85100.0,14.2628,14.2628,14.2365,14.2562,85100.0
2011-02-02 15:20:00,21.64,21.64,21.63,21.64,16500.0,14.2496,14.2496,14.243,14.2496,16500.0
2011-02-02 15:25:00,21.64,21.64,21.61,21.62,66400.0,14.2496,14.2496,14.2299,14.2365,66400.0
2011-02-02 15:30:00,21.61,21.61,21.58,21.6,92700.0,14.2299,14.2299,14.2101,14.2233,92700.0
2011-02-02 15:35:00,21.59,21.6,21.58,21.58,59900.0,14.2167,14.2233,14.2101,14.2101,59900.0
2011-02-02 15:40:00,21.58,21.62,21.58,21.62,63300.0,14.2101,14.2365,14.2101,14.2365,63300.0
2011-02-02 15:45:00,21.61,21.64,21.61,21.64,63600.0,14.2299,14.2496,14.2299,14.2496,63600.0
2011-02-02 15:50:00,21.64,21.64,21.58,21.58,55200.0,14.2496,14.2496,14.2101,14.2101,55200.0
2011-02-02 15:55:00,21.58,21.63,21.57,21.63,139400.0,14.2101,14.243,14.2035,14.243,139400.0
2011-02-03 09:30:00,21.7,21.74,21.67,21.74,113300.0,14.2891,14.3155,14.2694,14.3155,113300.0
2011-02-03 09:35:00,21.73,21.78,21.72,21.78,116400.0,14.3089,14.3418,14.3023,14.3418,116400.0
2011-02-03 09:40:00,21.78,21.79,21.72,21.74,240900.0,14.3418,14.3484,14.3023,14.3155,240900.0
2011-02-03 09:45:00,21.75,21.78,21.73,21.74,192400.0,14.3221,14.3418,14.3089,14.3155,192400.0
2011-02-03 09:50:00,21.73,21.8,21.72,21.75,277300.0,14.3089,14.355,14.3023,14.3221,277300.0
2011-02-03 09:55:00,21.76,21.84,21.74,21.83,146700.0,14.3286,14.3813,14.3155,14.3747,146700.0
2011-02-03 10:00:00,21.83,21.84,21.77,21.77,115300.0,14.3747,14.3813,14.3352,14.3352,115300.0
2011-02-03 10:05:00,21.77,21.77,21.69,21.69,95200.0,14.3352,14.3352,14.2826,14.2826,95200.0
2011-02-03 10:10:00,21.68,21.7,21.65,21.67,188400.0,14.276,14.2891,14.2562,14.2694,188400.0
2011-02-03 10:15:00,21.67,21.71,21.65,21.69,101800.0,14.2694,14.2957,14.2562,14.2826,101800.0
2011-02-03 10:20:00,21.7,21.82,21.7,21.79,279300.0,14.2891,14.3682,14.2891,14.3484,279300.0
2011-02-03 10:25:00,21.79,21.79,21.76,21.78,84500.0,14.3484,14.3484,14.3286,14.3418,84500.0
2011-02-03 10:30:00,21.78,21.78,21.75,21.75,30300.0,14.3418,14.3418,14.3221,14.3221,30300.0
2011-02-03 10:35:00,21.75,21.77,21.75,21.76,55200.0,14.3221,14.3352,14.3221,14.3286,55200.0
2011-02-03 10:40:00,21.76,21.79,21.75,21.76,98600.0,14.3286,14.3484,14.3221,14.3286,98600.0
2011-02-03 10:45:00,21.76,21.79,21.76,21.77,43800.0,14.3286,14.3484,14.3286,14.3352,43800.0
2011-02-03 10:50:00,21.77,21.78,21.76,21.77,18200.0,14.3352,14.3418,14.3286,14.3352,18200.0
2011-02-03 10:55:00,21.76,21.77,21.75,21.75,16000.0,14.3286,14.3352,14.3221,14.3221,16000.0
2011-02-03 11:00:00,21.75,21.76,21.72,21.72,54500.0,14.3221,14.3286,14.3023,14.3023,54500.0
2011-02-03 11:05:00,21.71,21.72,21.7,21.7,40400.0,14.2957,14.3023,14.2891,14.2891,40400.0
2011-02-03 11:10:00,21.69,21.71,21.69,21.71,54800.0,14.2826,14.2957,14.2826,14.2957,54800.0
2011-02-03 11:15:00,21.7,21.72,21.69,21.72,26700.0,14.2891,14.3023,14.2826,14.3023,26700.0
2011-02-03 11:20:00,21.72,21.74,21.7,21.74,53600.0,14.3023,14.3155,14.2891,14.3155,53600.0
2011-02-03 11:25:00,21.74,21.74,21.73,21.73,27600.0,14.3155,14.3155,14.3089,14.3089,27600.0
2011-02-03 11:30:00,21.74,21.75,21.73,21.73,27400.0,14.3155,14.3221,14.3089,14.3089,27400.0
2011-02-03 11:35:00,21.73,21.78,21.73,21.77,153800.0,14.3089,14.3418,14.3089,14.3352,153800.0
2011-02-03 11:40:00,21.76,21.76,21.72,21.72,55600.0,14.3286,14.3286,14.3023,14.3023,55600.0
2011-02-03 11:45:00,21.73,21.75,21.73,21.74,39500.0,14.3089,14.3221,14.3089,14.3155,39500.0
2011-02-03 11:50:00,21.75,21.75,21.72,21.72,51500.0,14.3221,14.3221,14.3023,14.3023,51500.0
2011-02-03 11:55:00,21.73,21.75,21.72,21.75,44100.0,14.3089,14.3221,14.3023,14.3221,44100.0
2011-02-03 12:00:00,21.75,21.76,21.73,21.74,71800.0,14.3221,14.3286,14.3089,14.3155,71800.0
2011-02-03 12:05:00,21.73,21.73,21.7,21.71,66300.0,14.3089,14.3089,14.2891,14.2957,66300.0
2011-02-03 12:10:00,21.71,21.73,21.71,21.73,26200.0,14.2957,14.3089,14.2957,14.3089,26200.0
2011-02-03 12:15:00,21.74,21.74,21.74,21.74,500.0,14.3155,14.3155,14.3155,14.3155,500.0
2011-02-03 12:20:00,21.74,21.74,21.73,21.74,4600.0,14.3155,14.3155,14.3089,14.3155,4600.0
2011-02-03 12:25:00,21.74,21.75,21.74,21.75,29500.0,14.3155,14.3221,14.3155,14.3221,29500.0
2011-02-03 12:30:00,21.75,21.76,21.75,21.76,19800.0,14.3221,14.3286,14.3221,14.3286,19800.0
2011-02-03 12:35:00,21.75,21.78,21.75,21.77,85700.0,14.3221,14.3418,14.3221,14.3352,85700.0
2011-02-03 12:40:00,21.77,21.77,21.76,21.77,7900.0,14.3352,14.3352,14.3286,14.3352,7900.0
2011-02-03 12:45:00,21.76,21.76,21.74,21.76,58200.0,14.3286,14.3286,14.3155,14.3286,58200.0
2011-02-03 12:50:00,21.76,21.79,21.76,21.79,56000.0,14.3286,14.3484,14.3286,14.3484,56000.0
2011-02-03 12:55:00,21.79,21.8,21.79,21.8,48400.0,14.3484,14.355,14.3484,14.355,48400.0
2011-02-03 13:00:00,21.8,21.82,21.79,21.82,40700.0,14.355,14.3682,14.3484,14.3682,40700.0
2011-02-03 13:05:00,21.82,21.84,21.82,21.84,75300.0,14.3682,14.3813,14.3682,14.3813,75300.0
2011-02-03 13:10:00,21.83,21.85,21.83,21.85,51000.0,14.3747,14.3879,14.3747,14.3879,51000.0
2011-02-03 13:15:00,21.85,21.86,21.84,21.84,62800.0,14.3879,14.3945,14.3813,14.3813,62800.0
2011-02-03 13:20:00,21.83,21.85,21.83,21.85,18300.0,14.3747,14.3879,14.3747,14.3879,18300.0
2011-02-03 13:25:00,21.84,21.85,21.83,21.84,55000.0,14.3813,14.3879,14.3747,14.3813,55000.0
2011-02-03 13:30:00,21.84,21.84,21.84,21.84,9500.0,14.3813,14.3813,14.3813,14.3813,9500.0
2011-02-03 13:35:00,21.84,21.84,21.83,21.83,3100.0,14.3813,14.3813,14.3747,14.3747,3100.0
2011-02-03 13:40:00,21.83,21.83,21.81,21.82,98000.0,14.3747,14.3747,14.3616,14.3682,98000.0
2011-02-03 13:45:00,21.82,21.82,21.79,21.81,56500.0,14.3682,14.3682,14.3484,14.3616,56500.0
2011-02-03 13:50:00,21.81,21.81,21.77,21.77,41200.0,14.3616,14.3616,14.3352,14.3352,41200.0
2011-02-03 13:55:00,21.76,21.76,21.73,21.73,155800.0,14.3286,14.3286,14.3089,14.3089,155800.0
2011-02-03 14:00:00,21.73,21.8,21.73,21.77,160300.0,14.3089,14.355,14.3089,14.3352,160300.0
2011-02-03 14:05:00,21.78,21.8,21.78,21.8,44200.0,14.3418,14.355,14.3418,14.355,44200.0
2011-02-03 14:10:00,21.8,21.81,21.78,21.81,59000.0,14.355,14.3616,14.3418,14.3616,59000.0
2011-02-03 14:15:00,21.81,21.83,21.81,21.83,70800.0,14.3616,14.3747,14.3616,14.3747,70800.0
2011-02-03 14:20:00,21.84,21.84,21.83,21.83,15400.0,14.3813,14.3813,14.3747,14.3747,15400.0
2011-02-03 14:25:00,21.84,21.84,21.83,21.83,52800.0,14.3813,14.3813,14.3747,14.3747,52800.0
2011-02-03 14:30:00,21.83,21.84,21.82,21.84,24500.0,14.3747,14.3813,14.3682,14.3813,24500.0
2011-02-03 14:35:00,21.85,21.85,21.85,21.85,15300.0,14.3879,14.3879,14.3879,14.3879,15300.0
2011-02-03 14:40:00,21.85,21.88,21.85,21.88,84800.0,14.3879,14.4077,14.3879,14.4077,84800.0
2011-02-03 14:45:00,21.89,21.89,21.85,21.86,46400.0,14.4143,14.4143,14.3879,14.3945,46400.0
2011-02-03 14:50:00,21.87,21.9,21.87,21.89,88100.0,14.4011,14.4208,14.4011,14.4143,88100.0
2011-02-03 14:55:00,21.89,21.92,21.89,21.91,71000.0,14.4143,14.434,14.4143,14.4274,71000.0
2011-02-03 15:00:00,21.91,21.93,21.91,21.93,73600.0,14.4274,14.4406,14.4274,14.4406,73600.0
2011-02-03 15:05:00,21.92,21.93,21.91,21.91,52600.0,14.434,14.4406,14.4274,14.4274,52600.0
2011-02-03 15:10:00,21.91,21.91,21.88,21.9,91300.0,14.4274,14.4274,14.4077,14.4208,91300.0
2011-02-03 15:15:00,21.9,21.92,21.89,21.92,34500.0,14.4208,14.434,14.4143,14.434,34500.0
2011-02-03 15:20:00,21.92,21.94,21.92,21.93,56000.0,14.434,14.4472,14.434,14.4406,56000.0
2011-02-03 15:25:00,21.92,21.94,21.91,21.94,24800.0,14.434,14.4472,14.4274,14.4472,24800.0
2011-02-03 15:30:00,21.94,21.94,21.93,21.94,43100.0,14.4472,14.4472,14.4406,14.4472,43100.0
2011-02-03 15:35:00,21.94,21.96,21.94,21.96,107300.0,14.4472,14.4603,14.4472,14.4603,107300.0
2011-02-03 15:40:00,21.97,21.97,21.96,21.96,13500.0,14.4669,14.4669,14.4603,14.4603,13500.0
2011-02-03 15:45:00,21.97,21.97,21.9,21.91,184100.0,14.4669,14.4669,14.4208,14.4274,184100.0
2011-02-03 15:50:00,21.91,21.93,21.91,21.93,95600.0,14.4274,14.4406,14.4274,14.4406,95600.0
2011-02-03 15:55:00,21.93,21.94,21.92,21.92,226000.0,14.4406,14.4472,14.434,14.434,226000.0
2011-02-04 09:30:00,21.91,21.99,21.91,21.97,138400.0,14.4274,14.4801,14.4274,14.4669,138400.0
2011-02-04 09:35:00,21.97,21.97,21.9,21.91,207600.0,14.4669,14.4669,14.4208,14.4274,207600.0
2011-02-04 09:40:00,21.91,21.91,21.84,21.87,72500.0,14.4274,14.4274,14.3813,14.4011,72500.0
2011-02-04 09:45:00,21.86,21.89,21.81,21.89,86400.0,14.3945,14.4143,14.3616,14.4143,86400.0
2011-02-04 09:50:00,21.89,21.89,21.88,21.89,31400.0,14.4143,14.4143,14.4077,14.4143,31400.0
2011-02-04 09:55:00,21.88,21.9,21.88,21.9,28500.0,14.4077,14.4208,14.4077,14.4208,28500.0
2011-02-04 10:00:00,21.9,21.93,21.9,21.93,87100.0,14.4208,14.4406,14.4208,14.4406,87100.0
2011-02-04 10:05:00,21.94,21.94,21.91,21.91,41300.0,14.4472,14.4472,14.4274,14.4274,41300.0
2011-02-04 10:10:00,21.91,21.92,21.87,21.89,52200.0,14.4274,14.434,14.4011,14.4143,52200.0
2011-02-04 10:15:00,21.88,21.91,21.85,21.88,156400.0,14.4077,14.4274,14.3879,14.4077,156400.0
2011-02-04 10:20:00,21.88,21.93,21.88,21.92,55800.0,14.4077,14.4406,14.4077,14.434,55800.0
2011-02-04 10:25:00,21.92,21.94,21.92,21.93,56700.0,14.434,14.4472,14.434,14.4406,56700.0
2011-02-04 10:30:00,21.93,21.98,21.93,21.98,94600.0,14.4406,14.4735,14.4406,14.4735,94600.0
2011-02-04 10:35:00,21.98,22.0,21.98,22.0,129300.0,14.4735,14.4867,14.4735,14.4867,129300.0
2011-02-04 10:40:00,22.0,22.0,21.98,21.98,97400.0,14.4867,14.4867,14.4735,14.4735,97400.0
2011-02-04 10:45:00,21.99,21.99,21.98,21.98,26600.0,14.4801,14.4801,14.4735,14.4735,26600.0
2011-02-04 10:50:00,21.99,21.99,21.95,21.95,99900.0,14.4801,14.4801,14.4538,14.4538,99900.0
2011-02-04 10:55:00,21.95,21.98,21.95,21.98,68800.0,14.4538,14.4735,14.4538,14.4735,68800.0
2011-02-04 11:00:00,21.98,22.0,21.97,21.98,294200.0,14.4735,14.4867,14.4669,14.4735,294200.0
2011-02-04 11:05:00,21.98,22.07,21.98,22.06,233400.0,14.4735,14.5328,14.4735,14.5262,233400.0
2011-02-04 11:10:00,22.07,22.09,22.07,22.08,180100.0,14.5328,14.5459,14.5328,14.5394,180100.0
2011-02-04 11:15:00,22.08,22.08,22.05,22.08,60500.0,14.5394,14.5394,14.5196,14.5394,60500.0
2011-02-04 11:20:00,22.09,22.09,22.07,22.08,43300.0,14.5459,14.5459,14.5328,14.5394,43300.0
2011-02-04 11:25:00,22.08,22.09,22.05,22.09,116900.0,14.5394,14.5459,14.5196,14.5459,116900.0
2011-02-04 11:30:00,22.08,22.09,22.07,22.07,77200.0,14.5394,14.5459,14.5328,14.5328,77200.0
2011-02-04 11:35:00,22.08,22.12,22.08,22.12,171200.0,14.5394,14.5657,14.5394,14.5657,171200.0
2011-02-04 11:40:00,22.12,22.14,22.11,22.11,178800.0,14.5657,14.5789,14.5591,14.5591,178800.0
2011-02-04 11:45:00,22.11,22.12,22.11,22.11,88700.0,14.5591,14.5657,14.5591,14.5591,88700.0
2011-02-04 11:50:00,22.12,22.14,22.11,22.14,101700.0,14.5657,14.5789,14.5591,14.5789,101700.0
2011-02-04 11:55:00,22.13,22.15,22.13,22.15,41800.0,14.5723,14.5855,14.5723,14.5855,41800.0
2011-02-04 12:00:00,22.15,22.15,22.14,22.15,39000.0,14.5855,14.5855,14.5789,14.5855,39000.0
2011-02-04 12:05:00,22.15,22.15,22.11,22.12,166900.0,14.5855,14.5855,14.5591,14.5657,166900.0
2011-02-04 12:10:00,22.12,22.12,22.07,22.07,132600.0,14.5657,14.5657,14.5328,14.5328,132600.0
2011-02-04 12:15:00,22.07,22.08,22.06,22.06,39800.0,14.5328,14.5394,14.5262,14.5262,39800.0
2011-02-04 12:20:00,22.06,22.07,22.06,22.07,43700.0,14.5262,14.5328,14.5262,14.5328,43700.0
2011-02-04 12:25:00,22.07,22.08,22.07,22.07,34300.0,14.5328,14.5394,14.5328,14.5328,34300.0
2011-02-04 12:30:00,22.07,22.07,22.05,22.06,17900.0,14.5328,14.5328,14.5196,14.5262,17900.0
2011-02-04 12:35:00,22.06,22.11,22.04,22.11,136800.0,14.5262,14.5591,14.513,14.5591,136800.0
2011-02-04 12:40:00,22.11,22.11,22.06,22.07,68800.0,14.5591,14.5591,14.5262,14.5328,68800.0
2011-02-04 12:45:00,22.07,22.08,22.07,22.08,95400.0,14.5328,14.5394,14.5328,14.5394,95400.0
2011-02-04 12:50:00,22.08,22.08,22.07,22.08,91200.0,14.5394,14.5394,14.5328,14.5394,91200.0
2011-02-04 12:55:00,22.07,22.07,22.06,22.07,23600.0,14.5328,14.5328,14.5262,14.5328,23600.0
2011-02-04 13:00:00,22.07,22.07,22.05,22.07,141400.0,14.5328,14.5328,14.5196,14.5328,141400.0
2011-02-04 13:05:00,22.06,22.06,22.05,22.06,124500.0,14.5262,14.5262,14.5196,14.5262,124500.0
2011-02-04 13:10:00,22.06,22.06,22.04,22.05,96400.0,14.5262,14.5262,14.513,14.5196,96400.0
2011-02-04 13:15:00,22.05,22.07,22.05,22.05,87500.0,14.5196,14.5328,14.5196,14.5196,87500.0
2011-02-04 13:20:00,22.05,22.06,22.05,22.06,38500.0,14.5196,14.5262,14.5196,14.5262,38500.0
2011-02-04 13:25:00,22.06,22.06,22.05,22.05,59800.0,14.5262,14.5262,14.5196,14.5196,59800.0
2011-02-04 13:30:00,22.04,22.04,22.02,22.02,106200.0,14.513,14.513,14.4999,14.4999,106200.0
2011-02-04 13:35:00,22.02,22.02,22.01,22.02,26900.0,14.4999,14.4999,14.4933,14.4999,26900.0
2011-02-04 13:40:00,22.03,22.03,21.97,21.97,89800.0,14.5064,14.5064,14.4669,14.4669,89800.0
2011-02-04 13:45:00,21.98,22.0,21.98,22.0,34200.0,14.4735,14.4867,14.4735,14.4867,34200.0
2011-02-04 13:50:00,22.0,22.01,22.0,22.01,29400.0,14.4867,14.4933,14.4867,14.4933,29400.0
2011-02-04 13:55:00,22.0,22.01,22.0,22.01,24700.0,14.4867,14.4933,14.4867,14.4933,24700.0
2011-02-04 14:00:00,22.01,22.01,22.0,22.0,4400.0,14.4933,14.4933,14.4867,14.4867,4400.0
2011-02-04 14:05:00,22.0,22.01,22.0,22.0,15000.0,14.4867,14.4933,14.4867,14.4867,15000.0
2011-02-04 14:10:00,22.0,22.0,21.98,21.99,50600.0,14.4867,14.4867,14.4735,14.4801,50600.0
2011-02-04 14:15:00,21.99,22.04,21.99,22.04,134800.0,14.4801,14.513,14.4801,14.513,134800.0
2011-02-04 14:20:00,22.04,22.04,22.03,22.03,5800.0,14.513,14.513,14.5064,14.5064,5800.0
2011-02-04 14:25:00,22.03,22.05,22.02,22.03,87600.0,14.5064,14.5196,14.4999,14.5064,87600.0
2011-02-04 14:30:00,22.02,22.03,22.02,22.03,27900.0,14.4999,14.5064,14.4999,14.5064,27900.0
2011-02-04 14:35:00,22.03,22.04,22.01,22.01,18800.0,14.5064,14.513,14.4933,14.4933,18800.0
2011-02-04 14:40:00,22.01,22.01,22.01,22.01,20700.0,14.4933,14.4933,14.4933,14.4933,20700.0
2011-02-04 14:45:00,22.02,22.03,22.0,22.01,106300.0,14.4999,14.5064,14.4867,14.4933,106300.0
2011-02-04 14:50:00,22.0,22.03,22.0,22.03,16900.0,14.4867,14.5064,14.4867,14.5064,16900.0
2011-02-04 14:55:00,22.02,22.03,22.02,22.03,40300.0,14.4999,14.5064,14.4999,14.5064,40300.0
2011-02-04 15:00:00,22.02,22.03,22.02,22.03,38400.0,14.4999,14.5064,14.4999,14.5064,38400.0
2011-02-04 15:05:00,22.03,22.04,22.03,22.03,46900.0,14.5064,14.513,14.5064,14.5064,46900.0
2011-02-04 15:10:00,22.03,22.04,22.0,22.0,88100.0,14.5064,14.513,14.4867,14.4867,88100.0
2011-02-04 15:15:00,22.0,22.0,21.99,22.0,30700.0,14.4867,14.4867,14.4801,14.4867,30700.0
2011-02-04 15:20:00,22.0,22.02,22.0,22.01,52000.0,14.4867,14.4999,14.4867,14.4933,52000.0
2011-02-04 15:25:00,22.01,22.01,21.99,22.0,33200.0,14.4933,14.4933,14.4801,14.4867,33200.0
2011-02-04 15:30:00,22.0,22.02,22.0,22.01,54500.0,14.4867,14.4999,14.4867,14.4933,54500.0
2011-02-04 15:35:00,22.01,22.01,22.01,22.01,2500.0,14.4933,14.4933,14.4933,14.4933,2500.0
2011-02-04 15:40:00,22.01,22.04,22.01,22.03,27000.0,14.4933,14.513,14.4933,14.5064,27000.0
2011-02-04 15:45:00,22.03,22.05,22.03,22.05,53300.0,14.5064,14.5196,14.5064,14.5196,53300.0
2011-02-04 15:50:00,22.05,22.06,22.04,22.06,121900.0,14.5196,14.5262,14.513,14.5262,121900.0
2011-02-04 15:55:00,22.06,22.07,22.05,22.06,241700.0,14.5262,14.5328,14.5196,14.5262,241700.0
2011-02-07 09:30:00,22.1,22.19,22.07,22.16,219300.0,14.5525,14.6118,14.5328,14.592,219300.0
2011-02-07 09:35:00,22.16,22.22,22.15,22.22,212500.0,14.592,14.6316,14.5855,14.6316,212500.0
2011-02-07 09:40:00,22.22,22.32,22.22,22.31,213900.0,14.6316,14.6974,14.6316,14.6908,213900.0
2011-02-07 09:45:00,22.3,22.33,22.3,22.31,89900.0,14.6842,14.704,14.6842,14.6908,89900.0
2011-02-07 09:50:00,22.32,22.32,22.24,22.24,127600.0,14.6974,14.6974,14.6447,14.6447,127600.0
2011-02-07 09:55:00,22.23,22.27,22.21,22.22,208900.0,14.6381,14.6645,14.625,14.6316,208900.0
2011-02-07 10:00:00,22.23,22.31,22.23,22.3,100500.0,14.6381,14.6908,14.6381,14.6842,100500.0
2011-02-07 10:05:00,22.29,22.29,22.24,22.25,146700.0,14.6776,14.6776,14.6447,14.6513,146700.0
2011-02-07 10:10:00,22.25,22.26,22.2,22.24,57400.0,14.6513,14.6579,14.6184,14.6447,57400.0
2011-02-07 10:15:00,22.24,22.26,22.21,22.24,79700.0,14.6447,14.6579,14.625,14.6447,79700.0
2011-02-07 10:20:00,22.25,22.26,22.23,22.24,107500.0,14.6513,14.6579,14.6381,14.6447,107500.0
2011-02-07 10:25:00,22.23,22.25,22.23,22.23,47900.0,14.6381,14.6513,14.6381,14.6381,47900.0
2011-02-07 10:30:00,22.23,22.23,22.22,22.22,2600.0,14.6381,14.6381,14.6316,14.6316,2600.0
2011-02-07 10:35:00,22.23,22.25,22.23,22.25,33700.0,14.6381,14.6513,14.6381,14.6513,33700.0
2011-02-07 10:40:00,22.25,22.25,22.22,22.23,29300.0,14.6513,14.6513,14.6316,14.6381,29300.0
2011-02-07 10:45:00,22.23,22.25,22.23,22.24,60900.0,14.6381,14.6513,14.6381,14.6447,60900.0
2011-02-07 10:50:00,22.24,22.24,22.24,22.24,15000.0,14.6447,14.6447,14.6447,14.6447,15000.0
2011-02-07 10:55:00,22.25,22.25,22.22,22.22,29000.0,14.6513,14.6513,14.6316,14.6316,29000.0
2011-02-07 11:00:00,22.22,22.24,22.22,22.24,30100.0,14.6316,14.6447,14.6316,14.6447,30100.0
2011-02-07 11:05:00,22.24,22.24,22.22,22.23,106300.0,14.6447,14.6447,14.6316,14.6381,106300.0
2011-02-07 11:10:00,22.24,22.24,22.22,22.22,38200.0,14.6447,14.6447,14.6316,14.6316,38200.0
2011-02-07 11:15:00,22.23,22.23,22.22,22.22,21500.0,14.6381,14.6381,14.6316,14.6316,21500.0
2011-02-07 11:20:00,22.22,22.23,22.19,22.19,92700.0,14.6316,14.6381,14.6118,14.6118,92700.0
2011-02-07 11:25:00,22.19,22.19,22.18,22.18,29500.0,14.6118,14.6118,14.6052,14.6052,29500.0
2011-02-07 11:30:00,22.19,22.23,22.19,22.23,38400.0,14.6118,14.6381,14.6118,14.6381,38400.0
2011-02-07 11:35:00,22.24,22.25,22.24,22.25,64900.0,14.6447,14.6513,14.6447,14.6513,64900.0
2011-02-07 11:40:00,22.24,22.25,22.24,22.25,106900.0,14.6447,14.6513,14.6447,14.6513,106900.0
2011-02-07 11:45:00,22.25,22.25,22.24,22.24,99900.0,14.6513,14.6513,14.6447,14.6447,99900.0
2011-02-07 11:50:00,22.24,22.24,22.23,22.23,5400.0,14.6447,14.6447,14.6381,14.6381,5400.0
2011-02-07 11:55:00,22.23,22.23,22.2,22.21,40800.0,14.6381,14.6381,14.6184,14.625,40800.0
2011-02-07 12:00:00,22.22,22.22,22.21,22.21,22800.0,14.6316,14.6316,14.625,14.625,22800.0
2011-02-07 12:05:00,22.21,22.22,22.2,22.2,43300.0,14.625,14.6316,14.6184,14.6184,43300.0
2011-02-07 12:10:00,22.2,22.21,22.2,22.21,15400.0,14.6184,14.625,14.6184,14.625,15400.0
2011-02-07 12:15:00,22.22,22.24,22.22,22.24,46400.0,14.6316,14.6447,14.6316,14.6447,46400.0
2011-02-07 12:20:00,22.23,22.23,22.2,22.2,24100.0,14.6381,14.6381,14.6184,14.6184,24100.0
2011-02-07 12:25:00,22.2,22.25,22.2,22.25,92100.0,14.6184,14.6513,14.6184,14.6513,92100.0
2011-02-07 12:30:00,22.25,22.25,22.23,22.24,41900.0,14.6513,14.6513,14.6381,14.6447,41900.0
2011-02-07 12:35:00,22.25,22.25,22.24,22.24,10000.0,14.6513,14.6513,14.6447,14.6447,10000.0
2011-02-07 12:40:00,22.25,22.25,22.24,22.24,47700.0,14.6513,14.6513,14.6447,14.6447,47700.0
2011-02-07 12:45:00,22.25,22.25,22.22,22.22,36500.0,14.6513,14.6513,14.6316,14.6316,36500.0
2011-02-07 12:50:00,22.23,22.24,22.22,22.22,69500.0,14.6381,14.6447,14.6316,14.6316,69500.0
2011-02-07 12:55:00,22.22,22.22,22.2,22.2,16700.0,14.6316,14.6316,14.6184,14.6184,16700.0
2011-02-07 13:00:00,22.2,22.2,22.2,22.2,12400.0,14.6184,14.6184,14.6184,14.6184,12400.0
2011-02-07 13:05:00,22.2,22.2,22.2,22.2,13200.0,14.6184,14.6184,14.6184,14.6184,13200.0
2011-02-07 13:10:00,22.2,22.23,22.2,22.22,84900.0,14.6184,14.6381,14.6184,14.6316,84900.0
2011-02-07 13:15:00,22.22,22.22,22.22,22.22,0.0,14.6316,14.6316,14.6316,14.6316,0.0
2011-02-07 13:20:00,22.23,22.23,22.2,22.21,18300.0,14.6381,14.6381,14.6184,14.625,18300.0
2011-02-07 13:25:00,22.2,22.2,22.19,22.2,57900.0,14.6184,14.6184,14.6118,14.6184,57900.0
2011-02-07 13:30:00,22.2,22.2,22.19,22.19,153100.0,14.6184,14.6184,14.6118,14.6118,153100.0
2011-02-07 13:35:00,22.19,22.19,22.17,22.17,76700.0,14.6118,14.6118,14.5986,14.5986,76700.0
2011-02-07 13:40:00,22.17,22.17,22.16,22.16,23200.0,14.5986,14.5986,14.592,14.592,23200.0
2011-02-07 13:45:00,22.16,22.16,22.15,22.16,24200.0,14.592,14.592,14.5855,14.592,24200.0
2011-02-07 13:50:00,22.15,22.16,22.15,22.16,24000.0,14.5855,14.592,14.5855,14.592,24000.0
2011-02-07 13:55:00,22.16,22.18,22.16,22.18,59700.0,14.592,14.6052,14.592,14.6052,59700.0
2011-02-07 14:00:00,22.18,22.18,22.15,22.15,96600.0,14.6052,14.6052,14.5855,14.5855,96600.0
2011-02-07 14:05:00,22.16,22.16,22.14,22.14,50500.0,14.592,14.592,14.5789,14.5789,50500.0
2011-02-07 14:10:00,22.14,22.15,22.13,22.14,109700.0,14.5789,14.5855,14.5723,14.5789,109700.0
2011-02-07 14:15:00,22.15,22.16,22.15,22.16,23500.0,14.5855,14.592,14.5855,14.592,23500.0
2011-02-07 14:20:00,22.16,22.17,22.16,22.16,44500.0,14.592,14.5986,14.592,14.592,44500.0
2011-02-07 14:25:00,22.16,22.16,22.13,22.15,186400.0,14.592,14.592,14.5723,14.5855,186400.0
2011-02-07 14:30:00,22.16,22.16,22.14,22.16,48300.0,14.592,14.592,14.5789,14.592,48300.0
2011-02-07 14:35:00,22.15,22.15,22.11,22.12,32000.0,14.5855,14.5855,14.5591,14.5657,32000.0
2011-02-07 14:40:00,22.13,22.14,22.13,22.13,21700.0,14.5723,14.5789,14.5723,14.5723,21700.0
2011-02-07 14:45:00,22.14,22.14,22.12,22.13,64400.0,14.5789,14.5789,14.5657,14.5723,64400.0
2011-02-07 14:50:00,22.14,22.14,22.13,22.14,3300.0,14.5789,14.5789,14.5723,14.5789,3300.0
2011-02-07 14:55:00,22.14,22.14,22.1,22.13,52800.0,14.5789,14.5789,14.5525,14.5723,52800.0
2011-02-07 15:00:00,22.13,22.15,22.1,22.14,108100.0,14.5723,14.5855,14.5525,14.5789,108100.0
2011-02-07 15:05:00,22.14,22.14,22.12,22.14,25000.0,14.5789,14.5789,14.5657,14.5789,25000.0
2011-02-07 15:10:00,22.14,22.14,22.09,22.09,59300.0,14.5789,14.5789,14.5459,14.5459,59300.0
2011-02-07 15:15:00,22.09,22.1,22.09,22.09,76800.0,14.5459,14.5525,14.5459,14.5459,76800.0
2011-02-07 15:20:00,22.09,22.11,22.09,22.11,27400.0,14.5459,14.5591,14.5459,14.5591,27400.0
2011-02-07 15:25:00,22.1,22.12,22.09,22.1,64400.0,14.5525,14.5657,14.5459,14.5525,64400.0
2011-02-07 15:30:00,22.09,22.15,22.09,22.12,114500.0,14.5459,14.5855,14.5459,14.5657,114500.0
2011-02-07 15:35:00,22.13,22.13,22.11,22.11,30600.0,14.5723,14.5723,14.5591,14.5591,30600.0
2011-02-07 15:40:00,22.11,22.14,22.11,22.14,40300.0,14.5591,14.5789,14.5591,14.5789,40300.0
2011-02-07 15:45:00,22.14,22.15,22.13,22.14,61300.0,14.5789,14.5855,14.5723,14.5789,61300.0
2011-02-07 15:50:00,22.14,22.14,22.1,22.1,56100.0,14.5789,14.5789,14.5525,14.5525,56100.0
2011-02-07 15:55:00,22.1,22.1,22.03,22.03,335300.0,14.5525,14.5525,14.5064,14.5064,335300.0
2011-02-08 09:30:00,21.95,21.96,21.83,21.9,240800.0,14.4538,14.4603,14.3747,14.4208,240800.0
2011-02-08 09:35:00,21.9,21.91,21.72,21.73,266100.0,14.4208,14.4274,14.3023,14.3089,266100.0
2011-02-08 09:40:00,21.73,21.82,21.71,21.79,139700.0,14.3089,14.3682,14.2957,14.3484,139700.0
2011-02-08 09:45:00,21.79,21.94,21.79,21.94,119100.0,14.3484,14.4472,14.3484,14.4472,119100.0
2011-02-08 09:50:00,21.94,21.99,21.93,21.98,124100.0,14.4472,14.4801,14.4406,14.4735,124100.0
2011-02-08 09:55:00,21.97,21.99,21.94,21.97,181300.0,14.4669,14.4801,14.4472,14.4669,181300.0
2011-02-08 10:00:00,21.98,22.0,21.94,21.95,279700.0,14.4735,14.4867,14.4472,14.4538,279700.0
2011-02-08 10:05:00,21.95,21.95,21.91,21.93,114900.0,14.4538,14.4538,14.4274,14.4406,114900.0
2011-02-08 10:10:00,21.93,21.94,21.83,21.84,141400.0,14.4406,14.4472,14.3747,14.3813,141400.0
2011-02-08 10:15:00,21.84,21.87,21.81,21.86,179300.0,14.3813,14.4011,14.3616,14.3945,179300.0
2011-02-08 10:20:00,21.86,21.91,21.85,21.91,83400.0,14.3945,14.4274,14.3879,14.4274,83400.0
2011-02-08 10:25:00,21.91,21.92,21.88,21.88,72300.0,14.4274,14.434,14.4077,14.4077,72300.0
2011-02-08 10:30:00,21.87,21.89,21.86,21.86,71300.0,14.4011,14.4143,14.3945,14.3945,71300.0
2011-02-08 10:35:00,21.86,21.9,21.85,21.85,71200.0,14.3945,14.4208,14.3879,14.3879,71200.0
2011-02-08 10:40:00,21.85,21.86,21.84,21.84,122600.0,14.3879,14.3945,14.3813,14.3813,122600.0
2011-02-08 10:45:00,21.84,21.84,21.79,21.81,176100.0,14.3813,14.3813,14.3484,14.3616,176100.0
2011-02-08 10:50:00,21.81,21.83,21.78,21.83,196500.0,14.3616,14.3747,14.3418,14.3747,196500.0
2011-02-08 10:55:00,21.82,21.84,21.81,21.84,43500.0,14.3682,14.3813,14.3616,14.3813,43500.0
2011-02-08 11:00:00,21.83,21.87,21.83,21.85,208500.0,14.3747,14.4011,14.3747,14.3879,208500.0
2011-02-08 11:05:00,21.86,21.86,21.84,21.86,86400.0,14.3945,14.3945,14.3813,14.3945,86400.0
2011-02-08 11:10:00,21.85,21.87,21.85,21.87,23800.0,14.3879,14.4011,14.3879,14.4011,23800.0
2011-02-08 11:15:00,21.88,21.88,21.86,21.88,49700.0,14.4077,14.4077,14.3945,14.4077,49700.0
2011-02-08 11:20:00,21.88,21.9,21.88,21.9,22500.0,14.4077,14.4208,14.4077,14.4208,22500.0
2011-02-08 11:25:00,21.9,21.9,21.86,21.86,101100.0,14.4208,14.4208,14.3945,14.3945,101100.0
2011-02-08 11:30:00,21.86,21.88,21.86,21.86,61200.0,14.3945,14.4077,14.3945,14.3945,61200.0
2011-02-08 11:35:00,21.86,21.87,21.85,21.85,59800.0,14.3945,14.4011,14.3879,14.3879,59800.0
2011-02-08 11:40:00,21.85,21.88,21.85,21.87,93400.0,14.3879,14.4077,14.3879,14.4011,93400.0
2011-02-08 11:45:00,21.88,21.89,21.87,21.89,18700.0,14.4077,14.4143,14.4011,14.4143,18700.0
2011-02-08 11:50:00,21.89,21.89,21.88,21.89,57400.0,14.4143,14.4143,14.4077,14.4143,57400.0
2011-02-08 11:55:00,21.89,21.9,21.88,21.89,34800.0,14.4143,14.4208,14.4077,14.4143,34800.0
2011-02-08 12:00:00,21.89,21.9,21.89,21.89,27100.0,14.4143,14.4208,14.4143,14.4143,27100.0
2011-02-08 12:05:00,21.89,21.89,21.87,21.88,83800.0,14.4143,14.4143,14.4011,14.4077,83800.0
2011-02-08 12:10:00,21.88,21.88,21.85,21.85,65500.0,14.4077,14.4077,14.3879,14.3879,65500.0
2011-02-08 12:15:00,21.86,21.89,21.85,21.88,21900.0,14.3945,14.4143,14.3879,14.4077,21900.0
2011-02-08 12:20:00,21.88,21.9,21.88,21.9,29300.0,14.4077,14.4208,14.4077,14.4208,29300.0
2011-02-08 12:25:00,21.9,21.92,21.9,21.92,110300.0,14.4208,14.434,14.4208,14.434,110300.0
2011-02-08 12:30:00,21.93,21.96,21.93,21.95,23300.0,14.4406,14.4603,14.4406,14.4538,23300.0
2011-02-08 12:35:00,21.96,21.96,21.94,21.95,107100.0,14.4603,14.4603,14.4472,14.4538,107100.0
2011-02-08 12:40:00,21.95,21.95,21.93,21.94,68400.0,14.4538,14.4538,14.4406,14.4472,68400.0
2011-02-08 12:45:00,21.94,21.94,21.91,21.92,54700.0,14.4472,14.4472,14.4274,14.434,54700.0
2011-02-08 12:50:00,21.92,21.93,21.92,21.93,11100.0,14.434,14.4406,14.434,14.4406,11100.0
2011-02-08 12:55:00,21.94,21.95,21.94,21.94,12100.0,14.4472,14.4538,14.4472,14.4472,12100.0
2011-02-08 13:00:00,21.95,21.96,21.94,21.94,33800.0,14.4538,14.4603,14.4472,14.4472,33800.0
2011-02-08 13:05:00,21.94,21.95,21.94,21.95,700.0,14.4472,14.4538,14.4472,14.4538,700.0
2011-02-08 13:10:00,21.95,21.96,21.93,21.93,53200.0,14.4538,14.4603,14.4406,14.4406,53200.0
2011-02-08 13:15:00,21.94,22.0,21.89,21.9,381400.0,14.4472,14.4867,14.4143,14.4208,381400.0
2011-02-08 13:20:00,21.9,21.91,21.88,21.9,67600.0,14.4208,14.4274,14.4077,14.4208,67600.0
2011-02-08 13:25:00,21.9,21.9,21.89,21.89,19500.0,14.4208,14.4208,14.4143,14.4143,19500.0
2011-02-08 13:30:00,21.88,21.9,21.88,21.9,11500.0,14.4077,14.4208,14.4077,14.4208,11500.0
2011-02-08 13:35:00,21.9,21.9,21.87,21.88,25500.0,14.4208,14.4208,14.4011,14.4077,25500.0
2011-02-08 13:40:00,21.88,21.89,21.88,21.88,19700.0,14.4077,14.4143,14.4077,14.4077,19700.0
2011-02-08 13:45:00,21.88,21.9,21.88,21.88,47700.0,14.4077,14.4208,14.4077,14.4077,47700.0
2011-02-08 13:50:00,21.87,21.87,21.86,21.86,23300.0,14.4011,14.4011,14.3945,14.3945,23300.0
2011-02-08 13:55:00,21.86,21.86,21.84,21.86,84100.0,14.3945,14.3945,14.3813,14.3945,84100.0
2011-02-08 14:00:00,21.87,21.89,21.87,21.89,11800.0,14.4011,14.4143,14.4011,14.4143,11800.0
2011-02-08 14:05:00,21.89,21.91,21.89,21.9,22000.0,14.4143,14.4274,14.4143,14.4208,22000.0
2011-02-08 14:10:00,21.9,21.9,21.88,21.89,80000.0,14.4208,14.4208,14.4077,14.4143,80000.0
2011-02-08 14:15:00,21.89,21.89,21.89,21.89,22800.0,14.4143,14.4143,14.4143,14.4143,22800.0
2011-02-08 14:20:00,21.89,21.89,21.86,21.86,58100.0,14.4143,14.4143,14.3945,14.3945,58100.0
2011-02-08 14:25:00,21.87,21.9,21.86,21.88,63400.0,14.4011,14.4208,14.3945,14.4077,63400.0
2011-02-08 14:30:00,21.89,21.89,21.87,21.87,91700.0,14.4143,14.4143,14.4011,14.4011,91700.0
2011-02-08 14:35:00,21.88,21.88,21.87,21.88,98200.0,14.4077,14.4077,14.4011,14.4077,98200.0
2011-02-08 14:40:00,21.88,21.88,21.85,21.87,100000.0,14.4077,14.4077,14.3879,14.4011,100000.0
2011-02-08 14:45:00,21.86,21.86,21.84,21.85,81400.0,14.3945,14.3945,14.3813,14.3879,81400.0
2011-02-08 14:50:00,21.84,21.86,21.84,21.85,40400.0,14.3813,14.3945,14.3813,14.3879,40400.0
2011-02-08 14:55:00,21.85,21.85,21.84,21.85,25400.0,14.3879,14.3879,14.3813,14.3879,25400.0
2011-02-08 15:00:00,21.84,21.88,21.84,21.88,47000.0,14.3813,14.4077,14.3813,14.4077,47000.0
2011-02-08 15:05:00,21.88,21.88,21.84,21.88,185800.0,14.4077,14.4077,14.3813,14.4077,185800.0
2011-02-08 15:10:00,21.88,21.88,21.84,21.87,161400.0,14.4077,14.4077,14.3813,14.4011,161400.0
2011-02-08 15:15:00,21.88,21.91,21.88,21.91,108300.0,14.4077,14.4274,14.4077,14.4274,108300.0
2011-02-08 15:20:00,21.92,21.92,21.9,21.9,324700.0,14.434,14.434,14.4208,14.4208,324700.0
2011-02-08 15:25:00,21.91,21.92,21.89,21.91,414900.0,14.4274,14.434,14.4143,14.4274,414900.0
2011-02-08 15:30:00,21.91,21.92,21.9,21.92,256500.0,14.4274,14.434,14.4208,14.434,256500.0
2011-02-08 15:35:00,21.92,21.93,21.89,21.89,378900.0,14.434,14.4406,14.4143,14.4143,378900.0
2011-02-08 15:40:00,21.9,21.91,21.9,21.91,167900.0,14.4208,14.4274,14.4208,14.4274,167900.0
2011-02-08 15:45:00,21.91,21.91,21.9,21.9,225900.0,14.4274,14.4274,14.4208,14.4208,225900.0
2011-02-08 15:50:00,21.9,21.94,21.9,21.92,119600.0,14.4208,14.4472,14.4208,14.434,119600.0
2011-02-08 15:55:00,21.92,22.0,21.92,21.99,446700.0,14.434,14.4867,14.434,14.4801,446700.0
2011-02-09 09:30:00,21.94,22.02,21.93,21.99,166700.0,14.4472,14.4999,14.4406,14.4801,166700.0
2011-02-09 09:35:00,22.0,22.04,22.0,22.02,208800.0,14.4867,14.513,14.4867,14.4999,208800.0
2011-02-09 09:40:00,22.02,22.07,22.01,22.04,217800.0,14.4999,14.5328,14.4933,14.513,217800.0
2011-02-09 09:45:00,22.03,22.04,21.99,22.0,182000.0,14.5064,14.513,14.4801,14.4867,182000.0
2011-02-09 09:50:00,22.0,22.02,21.94,21.99,171400.0,14.4867,14.4999,14.4472,14.4801,171400.0
2011-02-09 09:55:00,21.99,22.04,21.99,22.02,221200.0,14.4801,14.513,14.4801,14.4999,221200.0
2011-02-09 10:00:00,22.02,22.06,22.01,22.04,70400.0,14.4999,14.5262,14.4933,14.513,70400.0
2011-02-09 10:05:00,22.04,22.1,22.04,22.1,126600.0,14.513,14.5525,14.513,14.5525,126600.0
2011-02-09 10:10:00,22.1,22.12,22.09,22.11,188800.0,14.5525,14.5657,14.5459,14.5591,188800.0
2011-02-09 10:15:00,22.1,22.12,22.06,22.11,158900.0,14.5525,14.5657,14.5262,14.5591,158900.0
2011-02-09 10:20:00,22.11,22.12,22.1,22.11,43300.0,14.5591,14.5657,14.5525,14.5591,43300.0
2011-02-09 10:25:00,22.11,22.13,22.11,22.13,32400.0,14.5591,14.5723,14.5591,14.5723,32400.0
2011-02-09 10:30:00,22.12,22.15,22.1,22.13,108800.0,14.5657,14.5855,14.5525,14.5723,108800.0
2011-02-09 10:35:00,22.13,22.14,22.1,22.12,151800.0,14.5723,14.5789,14.5525,14.5657,151800.0
2011-02-09 10:40:00,22.13,22.13,22.1,22.11,68900.0,14.5723,14.5723,14.5525,14.5591,68900.0
2011-02-09 10:45:00,22.11,22.12,22.11,22.12,63500.0,14.5591,14.5657,14.5591,14.5657,63500.0
2011-02-09 10:50:00,22.12,22.14,22.1,22.14,137700.0,14.5657,14.5789,14.5525,14.5789,137700.0
2011-02-09 10:55:00,22.14,22.14,22.12,22.13,107300.0,14.5789,14.5789,14.5657,14.5723,107300.0
2011-02-09 11:00:00,22.14,22.14,22.12,22.13,22400.0,14.5789,14.5789,14.5657,14.5723,22400.0
2011-02-09 11:05:00,22.12,22.13,22.1,22.11,46400.0,14.5657,14.5723,14.5525,14.5591,46400.0
2011-02-09 11:10:00,22.11,22.12,22.11,22.11,20900.0,14.5591,14.5657,14.5591,14.5591,20900.0
2011-02-09 11:15:00,22.11,22.11,22.08,22.1,135900.0,14.5591,14.5591,14.5394,14.5525,135900.0
2011-02-09 11:20:00,22.1,22.1,22.08,22.1,106800.0,14.5525,14.5525,14.5394,14.5525,106800.0
2011-02-09 11:25:00,22.1,22.1,22.1,22.1,52700.0,14.5525,14.5525,14.5525,14.5525,52700.0
2011-02-09 11:30:00,22.1,22.11,22.09,22.11,155500.0,14.5525,14.5591,14.5459,14.5591,155500.0
2011-02-09 11:35:00,22.1,22.11,22.09,22.11,62900.0,14.5525,14.5591,14.5459,14.5591,62900.0
2011-02-09 11:40:00,22.11,22.13,22.11,22.11,390600.0,14.5591,14.5723,14.5591,14.5591,390600.0
2011-02-09 11:45:00,22.11,22.12,22.1,22.11,373200.0,14.5591,14.5657,14.5525,14.5591,373200.0
2011-02-09 11:50:00,22.11,22.11,22.09,22.09,22600.0,14.5591,14.5591,14.5459,14.5459,22600.0
2011-02-09 11:55:00,22.09,22.09,22.08,22.09,102500.0,14.5459,14.5459,14.5394,14.5459,102500.0
2011-02-09 12:00:00,22.08,22.1,22.08,22.09,28300.0,14.5394,14.5525,14.5394,14.5459,28300.0
2011-02-09 12:05:00,22.09,22.09,22.09,22.09,4100.0,14.5459,14.5459,14.5459,14.5459,4100.0
2011-02-09 12:10:00,22.1,22.1,22.08,22.09,87300.0,14.5525,14.5525,14.5394,14.5459,87300.0
2011-02-09 12:15:00,22.08,22.08,22.02,22.03,173700.0,14.5394,14.5394,14.4999,14.5064,173700.0
2011-02-09 12:20:00,22.02,22.03,22.02,22.02,46700.0,14.4999,14.5064,14.4999,14.4999,46700.0
2011-02-09 12:25:00,22.02,22.03,22.02,22.02,141400.0,14.4999,14.5064,14.4999,14.4999,141400.0
2011-02-09 12:30:00,22.01,22.02,22.01,22.01,33700.0,14.4933,14.4999,14.4933,14.4933,33700.0
2011-02-09 12:35:00,22.01,22.03,22.01,22.02,57100.0,14.4933,14.5064,14.4933,14.4999,57100.0
2011-02-09 12:40:00,22.02,22.03,22.02,22.03,14800.0,14.4999,14.5064,14.4999,14.5064,14800.0
2011-02-09 12:45:00,22.03,22.06,22.03,22.03,126300.0,14.5064,14.5262,14.5064,14.5064,126300.0
2011-02-09 12:50:00,22.03,22.04,22.03,22.04,14900.0,14.5064,14.513,14.5064,14.513,14900.0
2011-02-09 12:55:00,22.05,22.08,22.04,22.06,141600.0,14.5196,14.5394,14.513,14.5262,141600.0
2011-02-09 13:00:00,22.06,22.08,22.05,22.08,33700.0,14.5262,14.5394,14.5196,14.5394,33700.0
2011-02-09 13:05:00,22.08,22.09,22.08,22.09,66800.0,14.5394,14.5459,14.5394,14.5459,66800.0
2011-02-09 13:10:00,22.09,22.1,22.09,22.09,5600.0,14.5459,14.5525,14.5459,14.5459,5600.0
2011-02-09 13:15:00,22.09,22.1,22.03,22.05,663000.0,14.5459,14.5525,14.5064,14.5196,663000.0
2011-02-09 13:20:00,22.06,22.09,22.03,22.09,400900.0,14.5262,14.5459,14.5064,14.5459,400900.0
2011-02-09 13:25:00,22.09,22.1,22.08,22.1,84800.0,14.5459,14.5525,14.5394,14.5525,84800.0
2011-02-09 13:30:00,22.09,22.1,22.07,22.07,131600.0,14.5459,14.5525,14.5328,14.5328,131600.0
2011-02-09 13:35:00,22.07,22.07,22.04,22.05,87600.0,14.5328,14.5328,14.513,14.5196,87600.0
2011-02-09 13:40:00,22.05,22.05,22.04,22.04,59900.0,14.5196,14.5196,14.513,14.513,59900.0
2011-02-09 13:45:00,22.04,22.05,22.04,22.05,9200.0,14.513,14.5196,14.513,14.5196,9200.0
2011-02-09 13:50:00,22.05,22.05,22.05,22.05,6100.0,14.5196,14.5196,14.5196,14.5196,6100.0
2011-02-09 13:55:00,22.05,22.1,22.05,22.1,139100.0,14.5196,14.5525,14.5196,14.5525,139100.0
2011-02-09 14:00:00,22.09,22.09,22.05,22.06,110000.0,14.5459,14.5459,14.5196,14.5262,110000.0
2011-02-09 14:05:00,22.06,22.06,22.02,22.02,208800.0,14.5262,14.5262,14.4999,14.4999,208800.0
2011-02-09 14:10:00,22.01,22.05,22.0,22.05,284700.0,14.4933,14.5196,14.4867,14.5196,284700.0
2011-02-09 14:15:00,22.05,22.05,22.03,22.03,60600.0,14.5196,14.5196,14.5064,14.5064,60600.0
2011-02-09 14:20:00,22.03,22.07,22.03,22.03,57600.0,14.5064,14.5328,14.5064,14.5064,57600.0
2011-02-09 14:25:00,22.03,22.03,22.01,22.01,125500.0,14.5064,14.5064,14.4933,14.4933,125500.0
2011-02-09 14:30:00,22.0,22.0,21.92,21.92,164300.0,14.4867,14.4867,14.434,14.434,164300.0
2011-02-09 14:35:00,21.92,21.96,21.92,21.96,94900.0,14.434,14.4603,14.434,14.4603,94900.0
2011-02-09 14:40:00,21.95,22.0,21.95,21.99,154200.0,14.4538,14.4867,14.4538,14.4801,154200.0
2011-02-09 14:45:00,21.99,21.99,21.94,21.95,149000.0,14.4801,14.4801,14.4472,14.4538,149000.0
2011-02-09 14:50:00,21.95,21.99,21.95,21.98,157700.0,14.4538,14.4801,14.4538,14.4735,157700.0
2011-02-09 14:55:00,21.98,22.02,21.98,21.98,541600.0,14.4735,14.4999,14.4735,14.4735,541600.0
2011-02-09 15:00:00,21.98,22.03,21.98,22.02,95300.0,14.4735,14.5064,14.4735,14.4999,95300.0
2011-02-09 15:05:00,22.03,22.03,21.98,21.99,131900.0,14.5064,14.5064,14.4735,14.4801,131900.0
2011-02-09 15:10:00,21.99,22.04,21.98,22.03,61300.0,14.4801,14.513,14.4735,14.5064,61300.0
2011-02-09 15:15:00,22.03,22.04,22.01,22.02,30100.0,14.5064,14.513,14.4933,14.4999,30100.0
2011-02-09 15:20:00,22.02,22.02,22.0,22.0,71300.0,14.4999,14.4999,14.4867,14.4867,71300.0
2011-02-09 15:25:00,22.0,22.02,22.0,22.02,162100.0,14.4867,14.4999,14.4867,14.4999,162100.0
2011-02-09 15:30:00,22.03,22.05,22.03,22.03,146800.0,14.5064,14.5196,14.5064,14.5064,146800.0
2011-02-09 15:35:00,22.02,22.02,21.98,21.98,154200.0,14.4999,14.4999,14.4735,14.4735,154200.0
2011-02-09 15:40:00,21.98,22.0,21.97,21.98,119200.0,14.4735,14.4867,14.4669,14.4735,119200.0
2011-02-09 15:45:00,21.99,22.0,21.97,22.0,209900.0,14.4801,14.4867,14.4669,14.4867,209900.0
2011-02-09 15:50:00,22.0,22.06,21.99,22.05,196100.0,14.4867,14.5262,14.4801,14.5196,196100.0
2011-02-09 15:55:00,22.05,22.05,21.99,22.04,405500.0,14.5196,14.5196,14.4801,14.513,405500.0
2011-02-10 09:30:00,19.65,19.69,19.4,19.41,3775100.0,12.9392,12.9656,12.7746,12.7812,3775100.0
2011-02-10 09:35:00,19.4,19.53,19.32,19.45,2173800.0,12.7746,12.8602,12.7219,12.8075,2173800.0
2011-02-10 09:40:00,19.46,19.46,19.38,19.44,1504600.0,12.8141,12.8141,12.7615,12.801,1504600.0
2011-02-10 09:45:00,19.45,19.48,19.35,19.38,1072300.0,12.8075,12.8273,12.7417,12.7615,1072300.0
2011-02-10 09:50:00,19.38,19.41,19.36,19.39,765200.0,12.7615,12.7812,12.7483,12.768,765200.0
2011-02-10 09:55:00,19.4,19.4,19.34,19.36,520600.0,12.7746,12.7746,12.7351,12.7483,520600.0
2011-02-10 10:00:00,19.35,19.38,19.25,19.27,1911600.0,12.7417,12.7615,12.6758,12.689,1911600.0
2011-02-10 10:05:00,19.26,19.32,19.2,19.22,2653500.0,12.6824,12.7219,12.6429,12.6561,2653500.0
2011-02-10 10:10:00,19.22,19.27,19.12,19.16,1172000.0,12.6561,12.689,12.5902,12.6166,1172000.0
2011-02-10 10:15:00,19.17,19.26,19.17,19.26,1266200.0,12.6232,12.6824,12.6232,12.6824,1266200.0
2011-02-10 10:20:00,19.26,19.31,19.25,19.26,844000.0,12.6824,12.7154,12.6758,12.6824,844000.0
2011-02-10 10:25:00,19.26,19.26,19.23,19.26,328600.0,12.6824,12.6824,12.6627,12.6824,328600.0
2011-02-10 10:30:00,19.26,19.27,19.23,19.24,683600.0,12.6824,12.689,12.6627,12.6693,683600.0
2011-02-10 10:35:00,19.25,19.26,19.23,19.24,247400.0,12.6758,12.6824,12.6627,12.6693,247400.0
2011-02-10 10:40:00,19.24,19.24,19.2,19.2,450900.0,12.6693,12.6693,12.6429,12.6429,450900.0
2011-02-10 10:45:00,19.21,19.32,19.2,19.32,630300.0,12.6495,12.7219,12.6429,12.7219,630300.0
2011-02-10 10:50:00,19.32,19.32,19.23,19.23,526600.0,12.7219,12.7219,12.6627,12.6627,526600.0
2011-02-10 10:55:00,19.24,19.24,19.2,19.23,399000.0,12.6693,12.6693,12.6429,12.6627,399000.0
2011-02-10 11:00:00,19.23,19.24,19.2,19.2,267300.0,12.6627,12.6693,12.6429,12.6429,267300.0
2011-02-10 11:05:00,19.2,19.2,19.16,19.19,650800.0,12.6429,12.6429,12.6166,12.6363,650800.0
2011-02-10 11:10:00,19.19,19.22,19.18,19.22,230500.0,12.6363,12.6561,12.6298,12.6561,230500.0
2011-02-10 11:15:00,19.22,19.23,19.19,19.2,403600.0,12.6561,12.6627,12.6363,12.6429,403600.0
2011-02-10 11:20:00,19.19,19.2,19.16,19.17,682800.0,12.6363,12.6429,12.6166,12.6232,682800.0
2011-02-10 11:25:00,19.17,19.2,19.12,19.13,400600.0,12.6232,12.6429,12.5902,12.5968,400600.0
2011-02-10 11:30:00,19.13,19.16,19.09,19.14,605000.0,12.5968,12.6166,12.5705,12.6034,605000.0
2011-02-10 11:35:00,19.13,19.24,19.13,19.2,803600.0,12.5968,12.6693,12.5968,12.6429,803600.0
2011-02-10 11:40:00,19.2,19.2,19.16,19.17,401900.0,12.6429,12.6429,12.6166,12.6232,401900.0
2011-02-10 11:45:00,19.17,19.18,19.16,19.17,359800.0,12.6232,12.6298,12.6166,12.6232,359800.0
2011-02-10 11:50:00,19.17,19.18,19.15,19.17,368400.0,12.6232,12.6298,12.61,12.6232,368400.0
2011-02-10 11:55:00,19.17,19.17,19.14,19.15,378800.0,12.6232,12.6232,12.6034,12.61,378800.0
2011-02-10 12:00:00,19.15,19.15,19.14,19.14,20500.0,12.61,12.61,12.6034,12.6034,20500.0
2011-02-10 12:05:00,19.15,19.15,19.14,19.14,512900.0,12.61,12.61,12.6034,12.6034,512900.0
2011-02-10 12:10:00,19.14,19.15,19.13,19.13,194900.0,12.6034,12.61,12.5968,12.5968,194900.0
2011-02-10 12:15:00,19.14,19.15,19.11,19.11,314800.0,12.6034,12.61,12.5837,12.5837,314800.0
2011-02-10 12:20:00,19.11,19.13,19.1,19.13,452500.0,12.5837,12.5968,12.5771,12.5968,452500.0
2011-02-10 12:25:00,19.13,19.15,19.08,19.11,377100.0,12.5968,12.61,12.5639,12.5837,377100.0
2011-02-10 12:30:00,19.11,19.11,19.07,19.07,509400.0,12.5837,12.5837,12.5573,12.5573,509400.0
2011-02-10 12:35:00,19.07,19.07,19.02,19.02,457900.0,12.5573,12.5573,12.5244,12.5244,457900.0
2011-02-10 12:40:00,19.02,19.03,19.01,19.03,674300.0,12.5244,12.531,12.5178,12.531,674300.0
2011-02-10 12:45:00,19.03,19.04,19.02,19.04,199200.0,12.531,12.5376,12.5244,12.5376,199200.0
2011-02-10 12:50:00,19.04,19.08,19.03,19.05,333900.0,12.5376,12.5639,12.531,12.5442,333900.0
2011-02-10 12:55:00,19.06,19.06,19.04,19.05,156100.0,12.5507,12.5507,12.5376,12.5442,156100.0
2011-02-10 13:00:00,19.05,19.05,19.04,19.05,97900.0,12.5442,12.5442,12.5376,12.5442,97900.0
2011-02-10 13:05:00,19.05,19.08,19.05,19.06,295600.0,12.5442,12.5639,12.5442,12.5507,295600.0
2011-02-10 13:10:00,19.06,19.09,19.06,19.09,413400.0,12.5507,12.5705,12.5507,12.5705,413400.0
2011-02-10 13:15:00,19.08,19.09,19.05,19.09,584200.0,12.5639,12.5705,12.5442,12.5705,584200.0
2011-02-10 13:20:00,19.08,19.09,19.05,19.05,295300.0,12.5639,12.5705,12.5442,12.5442,295300.0
2011-02-10 13:25:00,19.05,19.07,19.03,19.07,706600.0,12.5442,12.5573,12.531,12.5573,706600.0
2011-02-10 13:30:00,19.07,19.08,19.06,19.06,569000.0,12.5573,12.5639,12.5507,12.5507,569000.0
2011-02-10 13:35:00,19.05,19.11,19.05,19.1,201000.0,12.5442,12.5837,12.5442,12.5771,201000.0
2011-02-10 13:40:00,19.1,19.17,19.1,19.1,571800.0,12.5771,12.6232,12.5771,12.5771,571800.0
2011-02-10 13:45:00,19.1,19.17,19.1,19.14,297900.0,12.5771,12.6232,12.5771,12.6034,297900.0
2011-02-10 13:50:00,19.14,19.14,19.1,19.12,224600.0,12.6034,12.6034,12.5771,12.5902,224600.0
2011-02-10 13:55:00,19.13,19.14,19.11,19.12,204200.0,12.5968,12.6034,12.5837,12.5902,204200.0
2011-02-10 14:00:00,19.13,19.13,19.1,19.12,253200.0,12.5968,12.5968,12.5771,12.5902,253200.0
2011-02-10 14:05:00,19.12,19.12,19.07,19.09,187100.0,12.5902,12.5902,12.5573,12.5705,187100.0
2011-02-10 14:10:00,19.08,19.08,19.05,19.07,170700.0,12.5639,12.5639,12.5442,12.5573,170700.0
2011-02-10 14:15:00,19.07,19.08,19.07,19.08,208800.0,12.5573,12.5639,12.5573,12.5639,208800.0
2011-02-10 14:20:00,19.07,19.08,19.05,19.06,342900.0,12.5573,12.5639,12.5442,12.5507,342900.0
2011-02-10 14:25:00,19.06,19.06,19.03,19.04,136400.0,12.5507,12.5507,12.531,12.5376,136400.0
2011-02-10 14:30:00,19.03,19.04,19.02,19.03,190500.0,12.531,12.5376,12.5244,12.531,190500.0
2011-02-10 14:35:00,19.03,19.05,19.03,19.03,263300.0,12.531,12.5442,12.531,12.531,263300.0
2011-02-10 14:40:00,19.03,19.03,19.02,19.02,41700.0,12.531,12.531,12.5244,12.5244,41700.0
2011-02-10 14:45:00,19.02,19.02,18.98,19.0,906100.0,12.5244,12.5244,12.4981,12.5112,906100.0
2011-02-10 14:50:00,19.01,19.02,18.97,19.0,755500.0,12.5178,12.5244,12.4915,12.5112,755500.0
2011-02-10 14:55:00,19.0,19.0,18.93,18.93,614400.0,12.5112,12.5112,12.4651,12.4651,614400.0
2011-02-10 15:00:00,18.93,18.94,18.91,18.92,683000.0,12.4651,12.4717,12.452,12.4585,683000.0
2011-02-10 15:05:00,18.92,18.93,18.86,18.89,963100.0,12.4585,12.4651,12.419,12.4388,963100.0
2011-02-10 15:10:00,18.89,18.89,18.86,18.87,563300.0,12.4388,12.4388,12.419,12.4256,563300.0
2011-02-10 15:15:00,18.86,18.87,18.8,18.83,496900.0,12.419,12.4256,12.3795,12.3993,496900.0
2011-02-10 15:20:00,18.83,18.86,18.79,18.84,1318900.0,12.3993,12.419,12.3729,12.4059,1318900.0
2011-02-10 15:25:00,18.83,18.88,18.82,18.87,679000.0,12.3993,12.4322,12.3927,12.4256,679000.0
2011-02-10 15:30:00,18.87,18.93,18.86,18.91,965800.0,12.4256,12.4651,12.419,12.452,965800.0
2011-02-10 15:35:00,18.91,18.92,18.86,18.92,458100.0,12.452,12.4585,12.419,12.4585,458100.0
2011-02-10 15:40:00,18.92,18.97,18.91,18.95,662500.0,12.4585,12.4915,12.452,12.4783,662500.0
2011-02-10 15:45:00,18.95,18.98,18.89,18.9,761900.0,12.4783,12.4981,12.4388,12.4454,761900.0
2011-02-10 15:50:00,18.9,18.94,18.82,18.85,811700.0,12.4454,12.4717,12.3927,12.4125,811700.0
2011-02-10 15:55:00,18.86,18.91,18.84,18.9,1623400.0,12.419,12.452,12.4059,12.4454,1623400.0
2011-02-11 09:30:00,19.1,19.14,18.96,19.02,824200.0,12.5771,12.6034,12.4849,12.5244,824200.0
2011-02-11 09:35:00,19.02,19.07,18.98,19.02,587700.0,12.5244,12.5573,12.4981,12.5244,587700.0
2011-02-11 09:40:00,19.02,19.05,18.99,19.0,353000.0,12.5244,12.5442,12.5046,12.5112,353000.0
2011-02-11 09:45:00,19.0,19.0,18.98,18.98,117700.0,12.5112,12.5112,12.4981,12.4981,117700.0
2011-02-11 09:50:00,18.98,19.0,18.98,19.0,244000.0,12.4981,12.5112,12.4981,12.5112,244000.0
2011-02-11 09:55:00,19.0,19.0,18.89,18.89,375600.0,12.5112,12.5112,12.4388,12.4388,375600.0
2011-02-11 10:00:00,18.9,18.95,18.9,18.91,348700.0,12.4454,12.4783,12.4454,12.452,348700.0
2011-02-11 10:05:00,18.91,18.94,18.89,18.92,257400.0,12.452,12.4717,12.4388,12.4585,257400.0
2011-02-11 10:10:00,18.91,18.92,18.84,18.85,318100.0,12.452,12.4585,12.4059,12.4125,318100.0
2011-02-11 10:15:00,18.85,18.88,18.83,18.87,334700.0,12.4125,12.4322,12.3993,12.4256,334700.0
2011-02-11 10:20:00,18.87,18.88,18.85,18.88,254200.0,12.4256,12.4322,12.4125,12.4322,254200.0
2011-02-11 10:25:00,18.87,18.88,18.83,18.84,263900.0,12.4256,12.4322,12.3993,12.4059,263900.0
2011-02-11 10:30:00,18.84,18.84,18.78,18.78,429100.0,12.4059,12.4059,12.3664,12.3664,429100.0
2011-02-11 10:35:00,18.78,18.82,18.78,18.81,267900.0,12.3664,12.3927,12.3664,12.3861,267900.0
2011-02-11 10:40:00,18.81,18.82,18.81,18.81,103000.0,12.3861,12.3927,12.3861,12.3861,103000.0
2011-02-11 10:45:00,18.81,18.82,18.79,18.8,169100.0,12.3861,12.3927,12.3729,12.3795,169100.0
2011-02-11 10:50:00,18.8,18.8,18.79,18.8,118600.0,12.3795,12.3795,12.3729,12.3795,118600.0
2011-02-11 10:55:00,18.8,18.91,18.8,18.91,334800.0,12.3795,12.452,12.3795,12.452,334800.0
2011-02-11 11:00:00,18.91,18.92,18.86,18.9,542100.0,12.452,12.4585,12.419,12.4454,542100.0
2011-02-11 11:05:00,18.91,18.91,18.86,18.88,150300.0,12.452,12.452,12.419,12.4322,150300.0
2011-02-11 11:10:00,18.88,18.91,18.86,18.91,173700.0,12.4322,12.452,12.419,12.452,173700.0
2011-02-11 11:15:00,18.91,18.92,18.86,18.9,239500.0,12.452,12.4585,12.419,12.4454,239500.0
2011-02-11 11:20:00,18.9,18.95,18.9,18.94,390600.0,12.4454,12.4783,12.4454,12.4717,390600.0
2011-02-11 11:25:00,18.94,18.95,18.92,18.93,139800.0,12.4717,12.4783,12.4585,12.4651,139800.0
2011-02-11 11:30:00,18.93,18.94,18.92,18.92,61400.0,12.4651,12.4717,12.4585,12.4585,61400.0
2011-02-11 11:35:00,18.92,18.92,18.89,18.91,187300.0,12.4585,12.4585,12.4388,12.452,187300.0
2011-02-11 11:40:00,18.91,18.93,18.9,18.9,280400.0,12.452,12.4651,12.4454,12.4454,280400.0
2011-02-11 11:45:00,18.9,18.91,18.89,18.9,138500.0,12.4454,12.452,12.4388,12.4454,138500.0
2011-02-11 11:50:00,18.91,18.92,18.88,18.88,100200.0,12.452,12.4585,12.4322,12.4322,100200.0
2011-02-11 11:55:00,18.88,18.89,18.86,18.88,225800.0,12.4322,12.4388,12.419,12.4322,225800.0
2011-02-11 12:00:00,18.88,18.89,18.84,18.84,211800.0,12.4322,12.4388,12.4059,12.4059,211800.0
2011-02-11 12:05:00,18.84,18.84,18.83,18.83,126100.0,12.4059,12.4059,12.3993,12.3993,126100.0
2011-02-11 12:10:00,18.83,18.84,18.83,18.83,54200.0,12.3993,12.4059,12.3993,12.3993,54200.0
2011-02-11 12:15:00,18.83,18.83,18.78,18.78,175200.0,12.3993,12.3993,12.3664,12.3664,175200.0
2011-02-11 12:20:00,18.78,18.82,18.78,18.8,172100.0,12.3664,12.3927,12.3664,12.3795,172100.0
2011-02-11 12:25:00,18.79,18.81,18.78,18.8,121000.0,12.3729,12.3861,12.3664,12.3795,121000.0
2011-02-11 12:30:00,18.79,18.8,18.78,18.78,132900.0,12.3729,12.3795,12.3664,12.3664,132900.0
2011-02-11 12:35:00,18.78,18.8,18.77,18.8,224600.0,12.3664,12.3795,12.3598,12.3795,224600.0
2011-02-11 12:40:00,18.8,18.82,18.78,18.78,191200.0,12.3795,12.3927,12.3664,12.3664,191200.0
2011-02-11 12:45:00,18.78,18.81,18.78,18.81,236000.0,12.3664,12.3861,12.3664,12.3861,236000.0
2011-02-11 12:50:00,18.81,18.82,18.8,18.81,181500.0,12.3861,12.3927,12.3795,12.3861,181500.0
2011-02-11 12:55:00,18.81,18.81,18.8,18.8,30500.0,12.3861,12.3861,12.3795,12.3795,30500.0
2011-02-11 13:00:00,18.8,18.81,18.8,18.8,136000.0,12.3795,12.3861,12.3795,12.3795,136000.0
2011-02-11 13:05:00,18.8,18.83,18.8,18.82,145900.0,12.3795,12.3993,12.3795,12.3927,145900.0
2011-02-11 13:10:00,18.83,18.83,18.81,18.81,78300.0,12.3993,12.3993,12.3861,12.3861,78300.0
2011-02-11 13:15:00,18.81,18.81,18.8,18.8,125000.0,12.3861,12.3861,12.3795,12.3795,125000.0
2011-02-11 13:20:00,18.8,18.8,18.75,18.77,478300.0,12.3795,12.3795,12.3466,12.3598,478300.0
2011-02-11 13:25:00,18.77,18.77,18.75,18.75,62300.0,12.3598,12.3598,12.3466,12.3466,62300.0
2011-02-11 13:30:00,18.75,18.76,18.73,18.73,191400.0,12.3466,12.3532,12.3334,12.3334,191400.0
2011-02-11 13:35:00,18.74,18.75,18.74,18.75,109100.0,12.34,12.3466,12.34,12.3466,109100.0
2011-02-11 13:40:00,18.75,18.76,18.74,18.74,159600.0,12.3466,12.3532,12.34,12.34,159600.0
2011-02-11 13:45:00,18.74,18.76,18.74,18.75,100900.0,12.34,12.3532,12.34,12.3466,100900.0
2011-02-11 13:50:00,18.75,18.77,18.75,18.76,102800.0,12.3466,12.3598,12.3466,12.3532,102800.0
2011-02-11 13:55:00,18.76,18.77,18.76,18.76,62200.0,12.3532,12.3598,12.3532,12.3532,62200.0
2011-02-11 14:00:00,18.76,18.79,18.76,18.79,435000.0,12.3532,12.3729,12.3532,12.3729,435000.0
2011-02-11 14:05:00,18.79,18.8,18.78,18.8,136600.0,12.3729,12.3795,12.3664,12.3795,136600.0
2011-02-11 14:10:00,18.8,18.81,18.8,18.8,138000.0,12.3795,12.3861,12.3795,12.3795,138000.0
2011-02-11 14:15:00,18.81,18.81,18.77,18.77,113800.0,12.3861,12.3861,12.3598,12.3598,113800.0
2011-02-11 14:20:00,18.77,18.77,18.72,18.72,339500.0,12.3598,12.3598,12.3269,12.3269,339500.0
2011-02-11 14:25:00,18.72,18.75,18.7,18.75,314700.0,12.3269,12.3466,12.3137,12.3466,314700.0
2011-02-11 14:30:00,18.75,18.75,18.71,18.71,108600.0,12.3466,12.3466,12.3203,12.3203,108600.0
2011-02-11 14:35:00,18.72,18.72,18.68,18.68,327600.0,12.3269,12.3269,12.3005,12.3005,327600.0
2011-02-11 14:40:00,18.68,18.68,18.66,18.66,179200.0,12.3005,12.3005,12.2873,12.2873,179200.0
2011-02-11 14:45:00,18.67,18.67,18.66,18.67,74300.0,12.2939,12.2939,12.2873,12.2939,74300.0
2011-02-11 14:50:00,18.67,18.67,18.66,18.67,20400.0,12.2939,12.2939,12.2873,12.2939,20400.0
2011-02-11 14:55:00,18.67,18.67,18.66,18.67,26300.0,12.2939,12.2939,12.2873,12.2939,26300.0
2011-02-11 15:00:00,18.67,18.67,18.67,18.67,10000.0,12.2939,12.2939,12.2939,12.2939,10000.0
2011-02-11 15:05:00,18.67,18.67,18.65,18.65,81800.0,12.2939,12.2939,12.2808,12.2808,81800.0
2011-02-11 15:10:00,18.65,18.66,18.63,18.64,231400.0,12.2808,12.2873,12.2676,12.2742,231400.0
2011-02-11 15:15:00,18.64,18.75,18.64,18.74,542900.0,12.2742,12.3466,12.2742,12.34,542900.0
2011-02-11 15:20:00,18.73,18.73,18.7,18.72,148500.0,12.3334,12.3334,12.3137,12.3269,148500.0
2011-02-11 15:25:00,18.72,18.72,18.66,18.67,133300.0,12.3269,12.3269,12.2873,12.2939,133300.0
2011-02-11 15:30:00,18.67,18.68,18.66,18.67,157700.0,12.2939,12.3005,12.2873,12.2939,157700.0
2011-02-11 15:35:00,18.66,18.66,18.65,18.66,126800.0,12.2873,12.2873,12.2808,12.2873,126800.0
2011-02-11 15:40:00,18.66,18.66,18.61,18.62,299600.0,12.2873,12.2873,12.2544,12.261,299600.0
2011-02-11 15:45:00,18.63,18.66,18.62,18.66,385500.0,12.2676,12.2873,12.261,12.2873,385500.0
2011-02-11 15:50:00,18.67,18.68,18.66,18.67,377800.0,12.2939,12.3005,12.2873,12.2939,377800.0
2011-02-11 15:55:00,18.68,18.71,18.67,18.71,809200.0,12.3005,12.3203,12.2939,12.3203,809200.0
2011-02-14 09:30:00,18.85,18.85,18.76,18.76,328700.0,12.4125,12.4125,12.3532,12.3532,328700.0
2011-02-14 09:35:00,18.75,18.77,18.73,18.74,361700.0,12.3466,12.3598,12.3334,12.34,361700.0
2011-02-14 09:40:00,18.74,18.75,18.7,18.72,426800.0,12.34,12.3466,12.3137,12.3269,426800.0
2011-02-14 09:45:00,18.73,18.74,18.71,18.72,562000.0,12.3334,12.34,12.3203,12.3269,562000.0
2011-02-14 09:50:00,18.71,18.72,18.69,18.71,441900.0,12.3203,12.3269,12.3071,12.3203,441900.0
2011-02-14 09:55:00,18.71,18.73,18.7,18.72,592500.0,12.3203,12.3334,12.3137,12.3269,592500.0
2011-02-14 10:00:00,18.72,18.76,18.71,18.76,734900.0,12.3269,12.3532,12.3203,12.3532,734900.0
2011-02-14 10:05:00,18.75,18.85,18.75,18.83,639000.0,12.3466,12.4125,12.3466,12.3993,639000.0
2011-02-14 10:10:00,18.82,18.87,18.81,18.85,503700.0,12.3927,12.4256,12.3861,12.4125,503700.0
2011-02-14 10:15:00,18.86,18.86,18.84,18.85,520900.0,12.419,12.419,12.4059,12.4125,520900.0
2011-02-14 10:20:00,18.86,18.88,18.85,18.85,468000.0,12.419,12.4322,12.4125,12.4125,468000.0
2011-02-14 10:25:00,18.85,18.86,18.85,18.85,98800.0,12.4125,12.419,12.4125,12.4125,98800.0
2011-02-14 10:30:00,18.86,18.88,18.85,18.88,49100.0,12.419,12.4322,12.4125,12.4322,49100.0
2011-02-14 10:35:00,18.88,18.9,18.86,18.89,387100.0,12.4322,12.4454,12.419,12.4388,387100.0
2011-02-14 10:40:00,18.9,18.9,18.85,18.86,145900.0,12.4454,12.4454,12.4125,12.419,145900.0
2011-02-14 10:45:00,18.85,18.85,18.85,18.85,20700.0,12.4125,12.4125,12.4125,12.4125,20700.0
2011-02-14 10:50:00,18.85,18.88,18.85,18.88,38100.0,12.4125,12.4322,12.4125,12.4322,38100.0
2011-02-14 10:55:00,18.88,18.91,18.88,18.91,103800.0,12.4322,12.452,12.4322,12.452,103800.0
2011-02-14 11:00:00,18.91,18.94,18.9,18.92,436000.0,12.452,12.4717,12.4454,12.4585,436000.0
2011-02-14 11:05:00,18.91,18.94,18.91,18.93,367500.0,12.452,12.4717,12.452,12.4651,367500.0
2011-02-14 11:10:00,18.92,18.93,18.85,18.87,344300.0,12.4585,12.4651,12.4125,12.4256,344300.0
2011-02-14 11:15:00,18.87,18.88,18.86,18.88,209900.0,12.4256,12.4322,12.419,12.4322,209900.0
2011-02-14 11:20:00,18.88,18.89,18.85,18.86,283600.0,12.4322,12.4388,12.4125,12.419,283600.0
2011-02-14 11:25:00,18.86,18.86,18.85,18.85,109300.0,12.419,12.419,12.4125,12.4125,109300.0
2011-02-14 11:30:00,18.85,18.88,18.85,18.86,336200.0,12.4125,12.4322,12.4125,12.419,336200.0
2011-02-14 11:35:00,18.86,18.87,18.84,18.85,176400.0,12.419,12.4256,12.4059,12.4125,176400.0
2011-02-14 11:40:00,18.85,18.88,18.85,18.87,302400.0,12.4125,12.4322,12.4125,12.4256,302400.0
2011-02-14 11:45:00,18.88,18.89,18.88,18.88,48100.0,12.4322,12.4388,12.4322,12.4322,48100.0
2011-02-14 11:50:00,18.88,18.89,18.88,18.88,14600.0,12.4322,12.4388,12.4322,12.4322,14600.0
2011-02-14 11:55:00,18.89,18.92,18.89,18.92,157700.0,12.4388,12.4585,12.4388,12.4585,157700.0
2011-02-14 12:00:00,18.92,18.94,18.89,18.89,133500.0,12.4585,12.4717,12.4388,12.4388,133500.0
2011-02-14 12:05:00,18.89,18.89,18.88,18.88,102300.0,12.4388,12.4388,12.4322,12.4322,102300.0
2011-02-14 12:10:00,18.88,18.9,18.88,18.89,68300.0,12.4322,12.4454,12.4322,12.4388,68300.0
2011-02-14 12:15:00,18.9,18.91,18.89,18.9,78000.0,12.4454,12.452,12.4388,12.4454,78000.0
2011-02-14 12:20:00,18.9,18.94,18.9,18.93,52600.0,12.4454,12.4717,12.4454,12.4651,52600.0
2011-02-14 12:25:00,18.93,18.95,18.93,18.95,80100.0,12.4651,12.4783,12.4651,12.4783,80100.0
2011-02-14 12:30:00,18.94,18.95,18.93,18.94,89900.0,12.4717,12.4783,12.4651,12.4717,89900.0
2011-02-14 12:35:00,18.94,18.94,18.93,18.93,99000.0,12.4717,12.4717,12.4651,12.4651,99000.0
2011-02-14 12:40:00,18.92,18.92,18.92,18.92,15700.0,12.4585,12.4585,12.4585,12.4585,15700.0
2011-02-14 12:45:00,18.92,18.93,18.91,18.92,42600.0,12.4585,12.4651,12.452,12.4585,42600.0
2011-02-14 12:50:00,18.92,18.93,18.91,18.92,83900.0,12.4585,12.4651,12.452,12.4585,83900.0
2011-02-14 12:55:00,18.92,18.93,18.92,18.92,5300.0,12.4585,12.4651,12.4585,12.4585,5300.0
2011-02-14 13:00:00,18.92,18.93,18.92,18.92,9300.0,12.4585,12.4651,12.4585,12.4585,9300.0
2011-02-14 13:05:00,18.92,18.92,18.91,18.91,33800.0,12.4585,12.4585,12.452,12.452,33800.0
2011-02-14 13:10:00,18.92,18.92,18.91,18.92,105600.0,12.4585,12.4585,12.452,12.4585,105600.0
2011-02-14 13:15:00,18.92,18.93,18.91,18.92,308500.0,12.4585,12.4651,12.452,12.4585,308500.0
2011-02-14 13:20:00,18.92,18.92,18.91,18.92,43500.0,12.4585,12.4585,12.452,12.4585,43500.0
2011-02-14 13:25:00,18.92,18.92,18.89,18.89,65300.0,12.4585,12.4585,12.4388,12.4388,65300.0
2011-02-14 13:30:00,18.89,18.9,18.85,18.85,84200.0,12.4388,12.4454,12.4125,12.4125,84200.0
2011-02-14 13:35:00,18.86,18.88,18.85,18.87,141200.0,12.419,12.4322,12.4125,12.4256,141200.0
2011-02-14 13:40:00,18.88,18.88,18.86,18.86,152200.0,12.4322,12.4322,12.419,12.419,152200.0
2011-02-14 13:45:00,18.86,18.86,18.86,18.86,9200.0,12.419,12.419,12.419,12.419,9200.0
2011-02-14 13:50:00,18.86,18.88,18.86,18.86,50400.0,12.419,12.4322,12.419,12.419,50400.0
2011-02-14 13:55:00,18.86,18.86,18.84,18.84,66600.0,12.419,12.419,12.4059,12.4059,66600.0
2011-02-14 14:00:00,18.84,18.89,18.83,18.86,391000.0,12.4059,12.4388,12.3993,12.419,391000.0
2011-02-14 14:05:00,18.86,18.88,18.81,18.84,657700.0,12.419,12.4322,12.3861,12.4059,657700.0
2011-02-14 14:10:00,18.84,18.85,18.81,18.82,412800.0,12.4059,12.4125,12.3861,12.3927,412800.0
2011-02-14 14:15:00,18.81,18.82,18.8,18.8,258700.0,12.3861,12.3927,12.3795,12.3795,258700.0
2011-02-14 14:20:00,18.8,18.82,18.8,18.82,37000.0,12.3795,12.3927,12.3795,12.3927,37000.0
2011-02-14 14:25:00,18.82,18.82,18.79,18.8,39700.0,12.3927,12.3927,12.3729,12.3795,39700.0
2011-02-14 14:30:00,18.8,18.82,18.8,18.82,154000.0,12.3795,12.3927,12.3795,12.3927,154000.0
2011-02-14 14:35:00,18.81,18.82,18.81,18.82,51300.0,12.3861,12.3927,12.3861,12.3927,51300.0
2011-02-14 14:40:00,18.83,18.83,18.8,18.8,79000.0,12.3993,12.3993,12.3795,12.3795,79000.0
2011-02-14 14:45:00,18.8,18.81,18.8,18.8,13100.0,12.3795,12.3861,12.3795,12.3795,13100.0
2011-02-14 14:50:00,18.8,18.82,18.8,18.81,108000.0,12.3795,12.3927,12.3795,12.3861,108000.0
2011-02-14 14:55:00,18.81,18.82,18.81,18.81,16900.0,12.3861,12.3927,12.3861,12.3861,16900.0
2011-02-14 15:00:00,18.81,18.82,18.81,18.81,11900.0,12.3861,12.3927,12.3861,12.3861,11900.0
2011-02-14 15:05:00,18.81,18.82,18.8,18.8,39900.0,12.3861,12.3927,12.3795,12.3795,39900.0
2011-02-14 15:10:00,18.8,18.81,18.8,18.8,6600.0,12.3795,12.3861,12.3795,12.3795,6600.0
2011-02-14 15:15:00,18.81,18.82,18.81,18.82,90300.0,12.3861,12.3927,12.3861,12.3927,90300.0
2011-02-14 15:20:00,18.83,18.84,18.83,18.84,39100.0,12.3993,12.4059,12.3993,12.4059,39100.0
2011-02-14 15:25:00,18.84,18.85,18.83,18.83,117400.0,12.4059,12.4125,12.3993,12.3993,117400.0
2011-02-14 15:30:00,18.83,18.83,18.83,18.83,81100.0,12.3993,12.3993,12.3993,12.3993,81100.0
2011-02-14 15:35:00,18.83,18.83,18.82,18.82,92300.0,12.3993,12.3993,12.3927,12.3927,92300.0
2011-02-14 15:40:00,18.82,18.83,18.81,18.83,141700.0,12.3927,12.3993,12.3861,12.3993,141700.0
2011-02-14 15:45:00,18.83,18.83,18.82,18.83,24800.0,12.3993,12.3993,12.3927,12.3993,24800.0
2011-02-14 15:50:00,18.83,18.83,18.82,18.83,65400.0,12.3993,12.3993,12.3927,12.3993,65400.0
2011-02-14 15:55:00,18.83,18.84,18.8,18.8,220800.0,12.3993,12.4059,12.3795,12.3795,220800.0
2011-02-15 09:30:00,18.89,18.91,18.82,18.82,173300.0,12.4388,12.452,12.3927,12.3927,173300.0
2011-02-15 09:35:00,18.82,18.89,18.81,18.82,177300.0,12.3927,12.4388,12.3861,12.3927,177300.0
2011-02-15 09:40:00,18.81,18.82,18.77,18.79,226600.0,12.3861,12.3927,12.3598,12.3729,226600.0
2011-02-15 09:45:00,18.8,18.81,18.76,18.76,109400.0,12.3795,12.3861,12.3532,12.3532,109400.0
2011-02-15 09:50:00,18.76,18.77,18.73,18.73,97600.0,12.3532,12.3598,12.3334,12.3334,97600.0
2011-02-15 09:55:00,18.73,18.73,18.7,18.72,282700.0,12.3334,12.3334,12.3137,12.3269,282700.0
2011-02-15 10:00:00,18.73,18.73,18.71,18.72,56700.0,12.3334,12.3334,12.3203,12.3269,56700.0
2011-02-15 10:05:00,18.72,18.72,18.7,18.7,94900.0,12.3269,12.3269,12.3137,12.3137,94900.0
2011-02-15 10:10:00,18.7,18.73,18.7,18.73,118100.0,12.3137,12.3334,12.3137,12.3334,118100.0
2011-02-15 10:15:00,18.74,18.75,18.72,18.73,79900.0,12.34,12.3466,12.3269,12.3334,79900.0
2011-02-15 10:20:00,18.73,18.73,18.72,18.73,23500.0,12.3334,12.3334,12.3269,12.3334,23500.0
2011-02-15 10:25:00,18.72,18.73,18.7,18.7,74000.0,12.3269,12.3334,12.3137,12.3137,74000.0
2011-02-15 10:30:00,18.7,18.7,18.69,18.69,71200.0,12.3137,12.3137,12.3071,12.3071,71200.0
2011-02-15 10:35:00,18.7,18.72,18.69,18.69,192700.0,12.3137,12.3269,12.3071,12.3071,192700.0
2011-02-15 10:40:00,18.69,18.7,18.69,18.7,83300.0,12.3071,12.3137,12.3071,12.3137,83300.0
2011-02-15 10:45:00,18.7,18.7,18.67,18.67,115000.0,12.3137,12.3137,12.2939,12.2939,115000.0
2011-02-15 10:50:00,18.67,18.7,18.67,18.69,122300.0,12.2939,12.3137,12.2939,12.3071,122300.0
2011-02-15 10:55:00,18.7,18.7,18.68,18.68,93200.0,12.3137,12.3137,12.3005,12.3005,93200.0
2011-02-15 11:00:00,18.68,18.68,18.67,18.67,59300.0,12.3005,12.3005,12.2939,12.2939,59300.0
2011-02-15 11:05:00,18.67,18.68,18.67,18.67,27000.0,12.2939,12.3005,12.2939,12.2939,27000.0
2011-02-15 11:10:00,18.67,18.7,18.67,18.7,112900.0,12.2939,12.3137,12.2939,12.3137,112900.0
2011-02-15 11:15:00,18.69,18.7,18.67,18.68,86900.0,12.3071,12.3137,12.2939,12.3005,86900.0
2011-02-15 11:20:00,18.68,18.69,18.67,18.67,46400.0,12.3005,12.3071,12.2939,12.2939,46400.0
2011-02-15 11:25:00,18.67,18.68,18.65,18.68,198600.0,12.2939,12.3005,12.2808,12.3005,198600.0
2011-02-15 11:30:00,18.68,18.69,18.67,18.67,92000.0,12.3005,12.3071,12.2939,12.2939,92000.0
2011-02-15 11:35:00,18.67,18.67,18.66,18.66,49300.0,12.2939,12.2939,12.2873,12.2873,49300.0
2011-02-15 11:40:00,18.67,18.67,18.65,18.66,50100.0,12.2939,12.2939,12.2808,12.2873,50100.0
2011-02-15 11:45:00,18.66,18.68,18.65,18.67,242000.0,12.2873,12.3005,12.2808,12.2939,242000.0
2011-02-15 11:50:00,18.67,18.67,18.66,18.66,66400.0,12.2939,12.2939,12.2873,12.2873,66400.0
2011-02-15 11:55:00,18.67,18.68,18.67,18.67,65800.0,12.2939,12.3005,12.2939,12.2939,65800.0
2011-02-15 12:00:00,18.67,18.68,18.66,18.68,176300.0,12.2939,12.3005,12.2873,12.3005,176300.0
2011-02-15 12:05:00,18.68,18.69,18.68,18.68,35500.0,12.3005,12.3071,12.3005,12.3005,35500.0
2011-02-15 12:10:00,18.68,18.68,18.67,18.67,12900.0,12.3005,12.3005,12.2939,12.2939,12900.0
2011-02-15 12:15:00,18.68,18.69,18.67,18.69,64300.0,12.3005,12.3071,12.2939,12.3071,64300.0
2011-02-15 12:20:00,18.68,18.69,18.68,18.68,7800.0,12.3005,12.3071,12.3005,12.3005,7800.0
2011-02-15 12:25:00,18.68,18.69,18.68,18.69,22700.0,12.3005,12.3071,12.3005,12.3071,22700.0
2011-02-15 12:30:00,18.68,18.69,18.68,18.68,33600.0,12.3005,12.3071,12.3005,12.3005,33600.0
2011-02-15 12:35:00,18.68,18.68,18.66,18.67,52100.0,12.3005,12.3005,12.2873,12.2939,52100.0
2011-02-15 12:40:00,18.66,18.66,18.66,18.66,52200.0,12.2873,12.2873,12.2873,12.2873,52200.0
2011-02-15 12:45:00,18.66,18.66,18.66,18.66,17000.0,12.2873,12.2873,12.2873,12.2873,17000.0
2011-02-15 12:50:00,18.66,18.67,18.66,18.66,61800.0,12.2873,12.2939,12.2873,12.2873,61800.0
2011-02-15 12:55:00,18.66,18.67,18.66,18.67,103500.0,12.2873,12.2939,12.2873,12.2939,103500.0
2011-02-15 13:00:00,18.67,18.67,18.66,18.66,23100.0,12.2939,12.2939,12.2873,12.2873,23100.0
2011-02-15 13:05:00,18.66,18.67,18.66,18.67,53300.0,12.2873,12.2939,12.2873,12.2939,53300.0
2011-02-15 13:10:00,18.67,18.67,18.66,18.67,40700.0,12.2939,12.2939,12.2873,12.2939,40700.0
2011-02-15 13:15:00,18.66,18.66,18.65,18.66,41400.0,12.2873,12.2873,12.2808,12.2873,41400.0
2011-02-15 13:20:00,18.66,18.66,18.65,18.66,28500.0,12.2873,12.2873,12.2808,12.2873,28500.0
2011-02-15 13:25:00,18.66,18.67,18.65,18.66,123600.0,12.2873,12.2939,12.2808,12.2873,123600.0
2011-02-15 13:30:00,18.67,18.71,18.67,18.7,125300.0,12.2939,12.3203,12.2939,12.3137,125300.0
2011-02-15 13:35:00,18.7,18.71,18.69,18.7,98900.0,12.3137,12.3203,12.3071,12.3137,98900.0
2011-02-15 13:40:00,18.7,18.71,18.69,18.69,69900.0,12.3137,12.3203,12.3071,12.3071,69900.0
2011-02-15 13:45:00,18.69,18.69,18.69,18.69,7800.0,12.3071,12.3071,12.3071,12.3071,7800.0
2011-02-15 13:50:00,18.69,18.7,18.69,18.69,10200.0,12.3071,12.3137,12.3071,12.3071,10200.0
2011-02-15 13:55:00,18.69,18.69,18.67,18.67,72500.0,12.3071,12.3071,12.2939,12.2939,72500.0
2011-02-15 14:00:00,18.67,18.67,18.66,18.67,76300.0,12.2939,12.2939,12.2873,12.2939,76300.0
2011-02-15 14:05:00,18.67,18.68,18.67,18.68,118800.0,12.2939,12.3005,12.2939,12.3005,118800.0
2011-02-15 14:10:00,18.67,18.67,18.66,18.66,138900.0,12.2939,12.2939,12.2873,12.2873,138900.0
2011-02-15 14:15:00,18.66,18.66,18.65,18.66,152700.0,12.2873,12.2873,12.2808,12.2873,152700.0
2011-02-15 14:20:00,18.66,18.66,18.65,18.66,152800.0,12.2873,12.2873,12.2808,12.2873,152800.0
2011-02-15 14:25:00,18.66,18.66,18.63,18.64,218500.0,12.2873,12.2873,12.2676,12.2742,218500.0
2011-02-15 14:30:00,18.64,18.65,18.64,18.65,127000.0,12.2742,12.2808,12.2742,12.2808,127000.0
2011-02-15 14:35:00,18.65,18.67,18.64,18.65,324200.0,12.2808,12.2939,12.2742,12.2808,324200.0
2011-02-15 14:40:00,18.65,18.65,18.64,18.65,81900.0,12.2808,12.2808,12.2742,12.2808,81900.0
2011-02-15 14:45:00,18.65,18.67,18.64,18.67,162000.0,12.2808,12.2939,12.2742,12.2939,162000.0
2011-02-15 14:50:00,18.67,18.68,18.67,18.68,57300.0,12.2939,12.3005,12.2939,12.3005,57300.0
2011-02-15 14:55:00,18.68,18.69,18.68,18.69,46500.0,12.3005,12.3071,12.3005,12.3071,46500.0
2011-02-15 15:00:00,18.69,18.69,18.68,18.69,61600.0,12.3071,12.3071,12.3005,12.3071,61600.0
2011-02-15 15:05:00,18.7,18.7,18.67,18.69,135500.0,12.3137,12.3137,12.2939,12.3071,135500.0
2011-02-15 15:10:00,18.69,18.72,18.69,18.72,132200.0,12.3071,12.3269,12.3071,12.3269,132200.0
2011-02-15 15:15:00,18.72,18.72,18.71,18.71,91400.0,12.3269,12.3269,12.3203,12.3203,91400.0
2011-02-15 15:20:00,18.7,18.71,18.69,18.71,20100.0,12.3137,12.3203,12.3071,12.3203,20100.0
2011-02-15 15:25:00,18.71,18.71,18.7,18.7,64500.0,12.3203,12.3203,12.3137,12.3137,64500.0
2011-02-15 15:30:00,18.7,18.7,18.69,18.7,164700.0,12.3137,12.3137,12.3071,12.3137,164700.0
2011-02-15 15:35:00,18.7,18.7,18.68,18.69,206600.0,12.3137,12.3137,12.3005,12.3071,206600.0
2011-02-15 15:40:00,18.68,18.69,18.68,18.69,90000.0,12.3005,12.3071,12.3005,12.3071,90000.0
2011-02-15 15:45:00,18.69,18.69,18.68,18.68,29300.0,12.3071,12.3071,12.3005,12.3005,29300.0
2011-02-15 15:50:00,18.68,18.69,18.68,18.68,97000.0,12.3005,12.3071,12.3005,12.3005,97000.0
2011-02-15 15:55:00,18.68,18.69,18.67,18.68,160000.0,12.3005,12.3071,12.2939,12.3005,160000.0
2011-02-16 09:30:00,18.77,18.78,18.72,18.75,276000.0,12.3598,12.3664,12.3269,12.3466,276000.0
2011-02-16 09:35:00,18.76,18.78,18.75,18.77,98200.0,12.3532,12.3664,12.3466,12.3598,98200.0
2011-02-16 09:40:00,18.77,18.78,18.77,18.78,40200.0,12.3598,12.3664,12.3598,12.3664,40200.0
2011-02-16 09:45:00,18.78,18.78,18.77,18.78,129400.0,12.3664,12.3664,12.3598,12.3664,129400.0
2011-02-16 09:50:00,18.77,18.77,18.74,18.74,75500.0,12.3598,12.3598,12.34,12.34,75500.0
2011-02-16 09:55:00,18.74,18.75,18.72,18.74,164400.0,12.34,12.3466,12.3269,12.34,164400.0
2011-02-16 10:00:00,18.74,18.77,18.74,18.77,111500.0,12.34,12.3598,12.34,12.3598,111500.0
2011-02-16 10:05:00,18.77,18.78,18.76,18.78,92600.0,12.3598,12.3664,12.3532,12.3664,92600.0
2011-02-16 10:10:00,18.78,18.79,18.78,18.79,81900.0,12.3664,12.3729,12.3664,12.3729,81900.0
2011-02-16 10:15:00,18.79,18.79,18.77,18.77,47400.0,12.3729,12.3729,12.3598,12.3598,47400.0
2011-02-16 10:20:00,18.76,18.77,18.76,18.77,9300.0,12.3532,12.3598,12.3532,12.3598,9300.0
2011-02-16 10:25:00,18.76,18.77,18.72,18.73,138400.0,12.3532,12.3598,12.3269,12.3334,138400.0
2011-02-16 10:30:00,18.74,18.75,18.73,18.74,73200.0,12.34,12.3466,12.3334,12.34,73200.0
2011-02-16 10:35:00,18.74,18.75,18.73,18.75,260300.0,12.34,12.3466,12.3334,12.3466,260300.0
2011-02-16 10:40:00,18.74,18.74,18.72,18.72,145200.0,12.34,12.34,12.3269,12.3269,145200.0
2011-02-16 10:45:00,18.72,18.72,18.72,18.72,66900.0,12.3269,12.3269,12.3269,12.3269,66900.0
2011-02-16 10:50:00,18.72,18.74,18.72,18.72,190500.0,12.3269,12.34,12.3269,12.3269,190500.0
2011-02-16 10:55:00,18.72,18.73,18.72,18.73,66900.0,12.3269,12.3334,12.3269,12.3334,66900.0
2011-02-16 11:00:00,18.73,18.73,18.72,18.72,81000.0,12.3334,12.3334,12.3269,12.3269,81000.0
2011-02-16 11:05:00,18.72,18.73,18.71,18.72,196900.0,12.3269,12.3334,12.3203,12.3269,196900.0
2011-02-16 11:10:00,18.72,18.73,18.71,18.73,34600.0,12.3269,12.3334,12.3203,12.3334,34600.0
2011-02-16 11:15:00,18.74,18.75,18.74,18.74,156900.0,12.34,12.3466,12.34,12.34,156900.0
2011-02-16 11:20:00,18.73,18.74,18.72,18.72,24300.0,12.3334,12.34,12.3269,12.3269,24300.0
2011-02-16 11:25:00,18.73,18.73,18.72,18.72,41500.0,12.3334,12.3334,12.3269,12.3269,41500.0
2011-02-16 11:30:00,18.72,18.72,18.7,18.7,28100.0,12.3269,12.3269,12.3137,12.3137,28100.0
2011-02-16 11:35:00,18.7,18.7,18.68,18.68,191700.0,12.3137,12.3137,12.3005,12.3005,191700.0
2011-02-16 11:40:00,18.68,18.68,18.67,18.68,161700.0,12.3005,12.3005,12.2939,12.3005,161700.0
2011-02-16 11:45:00,18.68,18.7,18.68,18.68,82300.0,12.3005,12.3137,12.3005,12.3005,82300.0
2011-02-16 11:50:00,18.68,18.68,18.65,18.65,118500.0,12.3005,12.3005,12.2808,12.2808,118500.0
2011-02-16 11:55:00,18.65,18.66,18.61,18.61,580300.0,12.2808,12.2873,12.2544,12.2544,580300.0
2011-02-16 12:00:00,18.61,18.62,18.59,18.62,352200.0,12.2544,12.261,12.2412,12.261,352200.0
2011-02-16 12:05:00,18.62,18.64,18.59,18.59,423100.0,12.261,12.2742,12.2412,12.2412,423100.0
2011-02-16 12:10:00,18.61,18.63,18.6,18.63,67500.0,12.2544,12.2676,12.2478,12.2676,67500.0
2011-02-16 12:15:00,18.64,18.64,18.58,18.59,203200.0,12.2742,12.2742,12.2347,12.2412,203200.0
2011-02-16 12:20:00,18.58,18.6,18.58,18.6,134000.0,12.2347,12.2478,12.2347,12.2478,134000.0
2011-02-16 12:25:00,18.6,18.62,18.6,18.62,31200.0,12.2478,12.261,12.2478,12.261,31200.0
2011-02-16 12:30:00,18.63,18.63,18.63,18.63,700.0,12.2676,12.2676,12.2676,12.2676,700.0
2011-02-16 12:35:00,18.63,18.64,18.63,18.64,48800.0,12.2676,12.2742,12.2676,12.2742,48800.0
2011-02-16 12:40:00,18.64,18.64,18.62,18.62,97200.0,12.2742,12.2742,12.261,12.261,97200.0
2011-02-16 12:45:00,18.62,18.64,18.62,18.62,48700.0,12.261,12.2742,12.261,12.261,48700.0
2011-02-16 12:50:00,18.61,18.63,18.59,18.63,62000.0,12.2544,12.2676,12.2412,12.2676,62000.0
2011-02-16 12:55:00,18.63,18.64,18.63,18.64,26600.0,12.2676,12.2742,12.2676,12.2742,26600.0
2011-02-16 13:00:00,18.65,18.66,18.65,18.66,45100.0,12.2808,12.2873,12.2808,12.2873,45100.0
2011-02-16 13:05:00,18.65,18.65,18.65,18.65,18600.0,12.2808,12.2808,12.2808,12.2808,18600.0
2011-02-16 13:10:00,18.65,18.65,18.62,18.62,104600.0,12.2808,12.2808,12.261,12.261,104600.0
2011-02-16 13:15:00,18.62,18.63,18.62,18.62,6200.0,12.261,12.2676,12.261,12.261,6200.0
2011-02-16 13:20:00,18.62,18.62,18.62,18.62,36300.0,12.261,12.261,12.261,12.261,36300.0
2011-02-16 13:25:00,18.61,18.61,18.6,18.6,30500.0,12.2544,12.2544,12.2478,12.2478,30500.0
2011-02-16 13:30:00,18.6,18.6,18.6,18.6,2900.0,12.2478,12.2478,12.2478,12.2478,2900.0
2011-02-16 13:35:00,18.6,18.6,18.6,18.6,16400.0,12.2478,12.2478,12.2478,12.2478,16400.0
2011-02-16 13:40:00,18.6,18.6,18.6,18.6,2600.0,12.2478,12.2478,12.2478,12.2478,2600.0
2011-02-16 13:45:00,18.6,18.6,18.6,18.6,78100.0,12.2478,12.2478,12.2478,12.2478,78100.0
2011-02-16 13:50:00,18.6,18.61,18.6,18.61,134700.0,12.2478,12.2544,12.2478,12.2544,134700.0
2011-02-16 13:55:00,18.6,18.61,18.6,18.61,52500.0,12.2478,12.2544,12.2478,12.2544,52500.0
2011-02-16 14:00:00,18.6,18.61,18.6,18.61,30200.0,12.2478,12.2544,12.2478,12.2544,30200.0
2011-02-16 14:05:00,18.6,18.6,18.6,18.6,2900.0,12.2478,12.2478,12.2478,12.2478,2900.0
2011-02-16 14:10:00,18.6,18.6,18.59,18.6,120700.0,12.2478,12.2478,12.2412,12.2478,120700.0
2011-02-16 14:15:00,18.59,18.6,18.59,18.6,82800.0,12.2412,12.2478,12.2412,12.2478,82800.0
2011-02-16 14:20:00,18.59,18.59,18.58,18.58,76100.0,12.2412,12.2412,12.2347,12.2347,76100.0
2011-02-16 14:25:00,18.58,18.58,18.56,18.57,153100.0,12.2347,12.2347,12.2215,12.2281,153100.0
2011-02-16 14:30:00,18.56,18.58,18.56,18.58,259200.0,12.2215,12.2347,12.2215,12.2347,259200.0
2011-02-16 14:35:00,18.58,18.61,18.58,18.61,167000.0,12.2347,12.2544,12.2347,12.2544,167000.0
2011-02-16 14:40:00,18.6,18.61,18.6,18.61,13400.0,12.2478,12.2544,12.2478,12.2544,13400.0
2011-02-16 14:45:00,18.61,18.61,18.61,18.61,50500.0,12.2544,12.2544,12.2544,12.2544,50500.0
2011-02-16 14:50:00,18.62,18.64,18.62,18.64,62900.0,12.261,12.2742,12.261,12.2742,62900.0
2011-02-16 14:55:00,18.64,18.66,18.62,18.62,105500.0,12.2742,12.2873,12.261,12.261,105500.0
2011-02-16 15:00:00,18.63,18.63,18.6,18.61,129400.0,12.2676,12.2676,12.2478,12.2544,129400.0
2011-02-16 15:05:00,18.61,18.63,18.61,18.62,36400.0,12.2544,12.2676,12.2544,12.261,36400.0
2011-02-16 15:10:00,18.63,18.63,18.59,18.6,218600.0,12.2676,12.2676,12.2412,12.2478,218600.0
2011-02-16 15:15:00,18.6,18.6,18.59,18.59,45400.0,12.2478,12.2478,12.2412,12.2412,45400.0
2011-02-16 15:20:00,18.6,18.6,18.59,18.59,114800.0,12.2478,12.2478,12.2412,12.2412,114800.0
2011-02-16 15:25:00,18.58,18.59,18.57,18.57,183900.0,12.2347,12.2412,12.2281,12.2281,183900.0
2011-02-16 15:30:00,18.57,18.58,18.57,18.58,37600.0,12.2281,12.2347,12.2281,12.2347,37600.0
2011-02-16 15:35:00,18.58,18.58,18.57,18.58,82900.0,12.2347,12.2347,12.2281,12.2347,82900.0
2011-02-16 15:40:00,18.58,18.59,18.57,18.58,334200.0,12.2347,12.2412,12.2281,12.2347,334200.0
2011-02-16 15:45:00,18.58,18.59,18.57,18.58,133400.0,12.2347,12.2412,12.2281,12.2347,133400.0
2011-02-16 15:50:00,18.58,18.6,18.58,18.58,129300.0,12.2347,12.2478,12.2347,12.2347,129300.0
2011-02-16 15:55:00,18.58,18.58,18.57,18.58,139500.0,12.2347,12.2347,12.2281,12.2347,139500.0
2011-02-17 09:30:00,18.62,18.63,18.59,18.59,77900.0,12.261,12.2676,12.2412,12.2412,77900.0
2011-02-17 09:35:00,18.59,18.63,18.58,18.62,155700.0,12.2412,12.2676,12.2347,12.261,155700.0
2011-02-17 09:40:00,18.61,18.67,18.59,18.66,397000.0,12.2544,12.2939,12.2412,12.2873,397000.0
2011-02-17 09:45:00,18.66,18.66,18.62,18.66,139500.0,12.2873,12.2873,12.261,12.2873,139500.0
2011-02-17 09:50:00,18.66,18.7,18.66,18.7,121300.0,12.2873,12.3137,12.2873,12.3137,121300.0
2011-02-17 09:55:00,18.69,18.7,18.68,18.69,103100.0,12.3071,12.3137,12.3005,12.3071,103100.0
2011-02-17 10:00:00,18.68,18.75,18.68,18.75,94500.0,12.3005,12.3466,12.3005,12.3466,94500.0
2011-02-17 10:05:00,18.75,18.75,18.68,18.68,212600.0,12.3466,12.3466,12.3005,12.3005,212600.0
2011-02-17 10:10:00,18.68,18.69,18.66,18.68,156800.0,12.3005,12.3071,12.2873,12.3005,156800.0
2011-02-17 10:15:00,18.68,18.71,18.67,18.69,154000.0,12.3005,12.3203,12.2939,12.3071,154000.0
2011-02-17 10:20:00,18.69,18.73,18.69,18.72,258700.0,12.3071,12.3334,12.3071,12.3269,258700.0
2011-02-17 10:25:00,18.73,18.74,18.73,18.74,155700.0,12.3334,12.34,12.3334,12.34,155700.0
2011-02-17 10:30:00,18.74,18.75,18.74,18.74,127500.0,12.34,12.3466,12.34,12.34,127500.0
2011-02-17 10:35:00,18.74,18.74,18.7,18.7,113000.0,12.34,12.34,12.3137,12.3137,113000.0
2011-02-17 10:40:00,18.7,18.7,18.68,18.68,59000.0,12.3137,12.3137,12.3005,12.3005,59000.0
2011-02-17 10:45:00,18.68,18.71,18.68,18.7,97200.0,12.3005,12.3203,12.3005,12.3137,97200.0
2011-02-17 10:50:00,18.69,18.71,18.67,18.68,353500.0,12.3071,12.3203,12.2939,12.3005,353500.0
2011-02-17 10:55:00,18.68,18.68,18.66,18.67,127500.0,12.3005,12.3005,12.2873,12.2939,127500.0
2011-02-17 11:00:00,18.67,18.7,18.67,18.7,74100.0,12.2939,12.3137,12.2939,12.3137,74100.0
2011-02-17 11:05:00,18.69,18.7,18.67,18.68,82200.0,12.3071,12.3137,12.2939,12.3005,82200.0
2011-02-17 11:10:00,18.68,18.68,18.64,18.68,144500.0,12.3005,12.3005,12.2742,12.3005,144500.0
2011-02-17 11:15:00,18.69,18.69,18.67,18.68,101000.0,12.3071,12.3071,12.2939,12.3005,101000.0
2011-02-17 11:20:00,18.68,18.71,18.68,18.7,222500.0,12.3005,12.3203,12.3005,12.3137,222500.0
2011-02-17 11:25:00,18.7,18.7,18.68,18.68,56500.0,12.3137,12.3137,12.3005,12.3005,56500.0
2011-02-17 11:30:00,18.69,18.7,18.69,18.69,76300.0,12.3071,12.3137,12.3071,12.3071,76300.0
2011-02-17 11:35:00,18.69,18.7,18.68,18.68,90100.0,12.3071,12.3137,12.3005,12.3005,90100.0
2011-02-17 11:40:00,18.68,18.68,18.67,18.68,19800.0,12.3005,12.3005,12.2939,12.3005,19800.0
2011-02-17 11:45:00,18.67,18.68,18.67,18.68,33500.0,12.2939,12.3005,12.2939,12.3005,33500.0
2011-02-17 11:50:00,18.68,18.69,18.68,18.68,32100.0,12.3005,12.3071,12.3005,12.3005,32100.0
2011-02-17 11:55:00,18.68,18.69,18.68,18.68,28500.0,12.3005,12.3071,12.3005,12.3005,28500.0
2011-02-17 12:00:00,18.67,18.68,18.67,18.67,3200.0,12.2939,12.3005,12.2939,12.2939,3200.0
2011-02-17 12:05:00,18.67,18.68,18.66,18.67,62300.0,12.2939,12.3005,12.2873,12.2939,62300.0
2011-02-17 12:10:00,18.67,18.68,18.67,18.68,7700.0,12.2939,12.3005,12.2939,12.3005,7700.0
2011-02-17 12:15:00,18.68,18.68,18.67,18.67,20600.0,12.3005,12.3005,12.2939,12.2939,20600.0
2011-02-17 12:20:00,18.67,18.67,18.65,18.66,69500.0,12.2939,12.2939,12.2808,12.2873,69500.0
2011-02-17 12:25:00,18.66,18.67,18.65,18.67,79000.0,12.2873,12.2939,12.2808,12.2939,79000.0
2011-02-17 12:30:00,18.67,18.68,18.67,18.68,42300.0,12.2939,12.3005,12.2939,12.3005,42300.0
2011-02-17 12:35:00,18.68,18.68,18.67,18.68,25700.0,12.3005,12.3005,12.2939,12.3005,25700.0
2011-02-17 12:40:00,18.67,18.68,18.67,18.67,11000.0,12.2939,12.3005,12.2939,12.2939,11000.0
2011-02-17 12:45:00,18.68,18.7,18.67,18.7,74100.0,12.3005,12.3137,12.2939,12.3137,74100.0
2011-02-17 12:50:00,18.7,18.71,18.68,18.68,92100.0,12.3137,12.3203,12.3005,12.3005,92100.0
2011-02-17 12:55:00,18.68,18.69,18.68,18.69,59000.0,12.3005,12.3071,12.3005,12.3071,59000.0
2011-02-17 13:00:00,18.68,18.7,18.68,18.7,46600.0,12.3005,12.3137,12.3005,12.3137,46600.0
2011-02-17 13:05:00,18.69,18.71,18.69,18.71,74300.0,12.3071,12.3203,12.3071,12.3203,74300.0
2011-02-17 13:10:00,18.7,18.73,18.7,18.73,44700.0,12.3137,12.3334,12.3137,12.3334,44700.0
2011-02-17 13:15:00,18.73,18.75,18.73,18.73,69400.0,12.3334,12.3466,12.3334,12.3334,69400.0
2011-02-17 13:20:00,18.73,18.73,18.7,18.7,76500.0,12.3334,12.3334,12.3137,12.3137,76500.0
2011-02-17 13:25:00,18.71,18.72,18.71,18.72,42300.0,12.3203,12.3269,12.3203,12.3269,42300.0
2011-02-17 13:30:00,18.72,18.72,18.69,18.69,41500.0,12.3269,12.3269,12.3071,12.3071,41500.0
2011-02-17 13:35:00,18.68,18.68,18.68,18.68,13700.0,12.3005,12.3005,12.3005,12.3005,13700.0
2011-02-17 13:40:00,18.68,18.69,18.68,18.69,135900.0,12.3005,12.3071,12.3005,12.3071,135900.0
2011-02-17 13:45:00,18.69,18.69,18.69,18.69,4500.0,12.3071,12.3071,12.3071,12.3071,4500.0
2011-02-17 13:50:00,18.69,18.7,18.69,18.69,5300.0,12.3071,12.3137,12.3071,12.3071,5300.0
2011-02-17 13:55:00,18.69,18.7,18.69,18.69,149200.0,12.3071,12.3137,12.3071,12.3071,149200.0
2011-02-17 14:00:00,18.69,18.7,18.69,18.69,75300.0,12.3071,12.3137,12.3071,12.3071,75300.0
2011-02-17 14:05:00,18.69,18.7,18.69,18.69,75300.0,12.3071,12.3137,12.3071,12.3071,75300.0
2011-02-17 14:10:00,18.69,18.7,18.69,18.69,2900.0,12.3071,12.3137,12.3071,12.3071,2900.0
2011-02-17 14:15:00,18.69,18.69,18.68,18.68,15000.0,12.3071,12.3071,12.3005,12.3005,15000.0
2011-02-17 14:20:00,18.68,18.69,18.67,18.67,26000.0,12.3005,12.3071,12.2939,12.2939,26000.0
2011-02-17 14:25:00,18.67,18.67,18.67,18.67,16200.0,12.2939,12.2939,12.2939,12.2939,16200.0
2011-02-17 14:30:00,18.67,18.7,18.67,18.69,134600.0,12.2939,12.3137,12.2939,12.3071,134600.0
2011-02-17 14:35:00,18.69,18.7,18.69,18.7,82900.0,12.3071,12.3137,12.3071,12.3137,82900.0
2011-02-17 14:40:00,18.7,18.71,18.7,18.7,13000.0,12.3137,12.3203,12.3137,12.3137,13000.0
2011-02-17 14:45:00,18.7,18.71,18.69,18.69,30800.0,12.3137,12.3203,12.3071,12.3071,30800.0
2011-02-17 14:50:00,18.69,18.7,18.69,18.7,39700.0,12.3071,12.3137,12.3071,12.3137,39700.0
2011-02-17 14:55:00,18.7,18.7,18.69,18.69,18100.0,12.3137,12.3137,12.3071,12.3071,18100.0
2011-02-17 15:00:00,18.7,18.71,18.69,18.7,46200.0,12.3137,12.3203,12.3071,12.3137,46200.0
2011-02-17 15:05:00,18.7,18.71,18.7,18.71,108800.0,12.3137,12.3203,12.3137,12.3203,108800.0
2011-02-17 15:10:00,18.71,18.73,18.71,18.73,86300.0,12.3203,12.3334,12.3203,12.3334,86300.0
2011-02-17 15:15:00,18.73,18.74,18.73,18.74,41000.0,12.3334,12.34,12.3334,12.34,41000.0
2011-02-17 15:20:00,18.74,18.75,18.74,18.75,107600.0,12.34,12.3466,12.34,12.3466,107600.0
2011-02-17 15:25:00,18.75,18.75,18.74,18.75,79100.0,12.3466,12.3466,12.34,12.3466,79100.0
2011-02-17 15:30:00,18.75,18.76,18.75,18.75,85200.0,12.3466,12.3532,12.3466,12.3466,85200.0
2011-02-17 15:35:00,18.75,18.75,18.74,18.74,108400.0,12.3466,12.3466,12.34,12.34,108400.0
2011-02-17 15:40:00,18.74,18.74,18.73,18.74,20600.0,12.34,12.34,12.3334,12.34,20600.0
2011-02-17 15:45:00,18.74,18.74,18.69,18.69,170500.0,12.34,12.34,12.3071,12.3071,170500.0
2011-02-17 15:50:00,18.69,18.7,18.69,18.69,82000.0,12.3071,12.3137,12.3071,12.3071,82000.0
2011-02-17 15:55:00,18.69,18.69,18.66,18.67,338200.0,12.3071,12.3071,12.2873,12.2939,338200.0
2011-02-18 09:30:00,18.74,18.78,18.68,18.78,107500.0,12.34,12.3664,12.3005,12.3664,107500.0
2011-02-18 09:35:00,18.79,18.81,18.78,18.78,110700.0,12.3729,12.3861,12.3664,12.3664,110700.0
2011-02-18 09:40:00,18.78,18.84,18.78,18.81,71200.0,12.3664,12.4059,12.3664,12.3861,71200.0
2011-02-18 09:45:00,18.82,18.85,18.8,18.83,135600.0,12.3927,12.4125,12.3795,12.3993,135600.0
2011-02-18 09:50:00,18.83,18.88,18.82,18.88,90500.0,12.3993,12.4322,12.3927,12.4322,90500.0
2011-02-18 09:55:00,18.88,18.91,18.86,18.91,193900.0,12.4322,12.452,12.419,12.452,193900.0
2011-02-18 10:00:00,18.91,18.92,18.9,18.91,53400.0,12.452,12.4585,12.4454,12.452,53400.0
2011-02-18 10:05:00,18.92,18.96,18.92,18.96,195700.0,12.4585,12.4849,12.4585,12.4849,195700.0
2011-02-18 10:10:00,18.96,18.98,18.95,18.96,192400.0,12.4849,12.4981,12.4783,12.4849,192400.0
2011-02-18 10:15:00,18.97,18.97,18.92,18.93,100300.0,12.4915,12.4915,12.4585,12.4651,100300.0
2011-02-18 10:20:00,18.92,18.97,18.92,18.96,80000.0,12.4585,12.4915,12.4585,12.4849,80000.0
2011-02-18 10:25:00,18.97,19.0,18.96,18.96,255500.0,12.4915,12.5112,12.4849,12.4849,255500.0
2011-02-18 10:30:00,18.97,18.97,18.97,18.97,2100.0,12.4915,12.4915,12.4915,12.4915,2100.0
2011-02-18 10:35:00,18.97,19.01,18.97,19.0,428800.0,12.4915,12.5178,12.4915,12.5112,428800.0
2011-02-18 10:40:00,19.0,19.01,18.99,19.0,85200.0,12.5112,12.5178,12.5046,12.5112,85200.0
2011-02-18 10:45:00,19.0,19.02,18.96,19.0,425600.0,12.5112,12.5244,12.4849,12.5112,425600.0
2011-02-18 10:50:00,19.0,19.0,18.97,18.98,142000.0,12.5112,12.5112,12.4915,12.4981,142000.0
2011-02-18 10:55:00,18.98,19.0,18.97,18.99,114700.0,12.4981,12.5112,12.4915,12.5046,114700.0
2011-02-18 11:00:00,18.99,18.99,18.97,18.98,22400.0,12.5046,12.5046,12.4915,12.4981,22400.0
2011-02-18 11:05:00,18.98,18.98,18.97,18.98,54700.0,12.4981,12.4981,12.4915,12.4981,54700.0
2011-02-18 11:10:00,18.98,19.0,18.98,18.99,55600.0,12.4981,12.5112,12.4981,12.5046,55600.0
2011-02-18 11:15:00,18.99,18.99,18.98,18.99,233600.0,12.5046,12.5046,12.4981,12.5046,233600.0
2011-02-18 11:20:00,18.99,18.99,18.98,18.99,38100.0,12.5046,12.5046,12.4981,12.5046,38100.0
2011-02-18 11:25:00,18.99,19.0,18.99,18.99,227400.0,12.5046,12.5112,12.5046,12.5046,227400.0
2011-02-18 11:30:00,18.99,19.0,18.97,18.97,115600.0,12.5046,12.5112,12.4915,12.4915,115600.0
2011-02-18 11:35:00,18.97,18.99,18.96,18.96,190100.0,12.4915,12.5046,12.4849,12.4849,190100.0
2011-02-18 11:40:00,18.95,18.95,18.92,18.94,54100.0,12.4783,12.4783,12.4585,12.4717,54100.0
2011-02-18 11:45:00,18.93,18.95,18.93,18.94,56500.0,12.4651,12.4783,12.4651,12.4717,56500.0
2011-02-18 11:50:00,18.96,18.96,18.92,18.93,81200.0,12.4849,12.4849,12.4585,12.4651,81200.0
2011-02-18 11:55:00,18.93,18.93,18.91,18.91,32000.0,12.4651,12.4651,12.452,12.452,32000.0
2011-02-18 12:00:00,18.92,18.94,18.92,18.94,62400.0,12.4585,12.4717,12.4585,12.4717,62400.0
2011-02-18 12:05:00,18.94,18.95,18.92,18.93,74300.0,12.4717,12.4783,12.4585,12.4651,74300.0
2011-02-18 12:10:00,18.92,18.93,18.92,18.93,39400.0,12.4585,12.4651,12.4585,12.4651,39400.0
2011-02-18 12:15:00,18.92,18.93,18.91,18.93,67400.0,12.4585,12.4651,12.452,12.4651,67400.0
2011-02-18 12:20:00,18.94,18.99,18.94,18.97,174300.0,12.4717,12.5046,12.4717,12.4915,174300.0
2011-02-18 12:25:00,18.98,18.98,18.96,18.96,45100.0,12.4981,12.4981,12.4849,12.4849,45100.0
2011-02-18 12:30:00,18.96,18.97,18.95,18.95,19700.0,12.4849,12.4915,12.4783,12.4783,19700.0
2011-02-18 12:35:00,18.95,18.96,18.95,18.95,8900.0,12.4783,12.4849,12.4783,12.4783,8900.0
2011-02-18 12:40:00,18.95,18.96,18.94,18.95,23200.0,12.4783,12.4849,12.4717,12.4783,23200.0
2011-02-18 12:45:00,18.95,18.95,18.94,18.95,2100.0,12.4783,12.4783,12.4717,12.4783,2100.0
2011-02-18 12:50:00,18.94,18.95,18.92,18.92,47200.0,12.4717,12.4783,12.4585,12.4585,47200.0
2011-02-18 12:55:00,18.92,18.93,18.92,18.93,51800.0,12.4585,12.4651,12.4585,12.4651,51800.0
2011-02-18 13:00:00,18.93,18.94,18.93,18.93,74800.0,12.4651,12.4717,12.4651,12.4651,74800.0
2011-02-18 13:05:00,18.93,18.93,18.92,18.92,79400.0,12.4651,12.4651,12.4585,12.4585,79400.0
2011-02-18 13:10:00,18.92,18.92,18.91,18.91,29700.0,12.4585,12.4585,12.452,12.452,29700.0
2011-02-18 13:15:00,18.91,18.92,18.9,18.9,58500.0,12.452,12.4585,12.4454,12.4454,58500.0
2011-02-18 13:20:00,18.9,18.9,18.85,18.85,110000.0,12.4454,12.4454,12.4125,12.4125,110000.0
2011-02-18 13:25:00,18.85,18.88,18.85,18.88,35000.0,12.4125,12.4322,12.4125,12.4322,35000.0
2011-02-18 13:30:00,18.88,18.9,18.88,18.9,46700.0,12.4322,12.4454,12.4322,12.4454,46700.0
2011-02-18 13:35:00,18.9,18.9,18.84,18.84,46300.0,12.4454,12.4454,12.4059,12.4059,46300.0
2011-02-18 13:40:00,18.84,18.84,18.82,18.83,106600.0,12.4059,12.4059,12.3927,12.3993,106600.0
2011-02-18 13:45:00,18.83,18.84,18.83,18.83,29900.0,12.3993,12.4059,12.3993,12.3993,29900.0
2011-02-18 13:50:00,18.83,18.86,18.83,18.85,75800.0,12.3993,12.419,12.3993,12.4125,75800.0
2011-02-18 13:55:00,18.85,18.88,18.85,18.86,82900.0,12.4125,12.4322,12.4125,12.419,82900.0
2011-02-18 14:00:00,18.85,18.85,18.83,18.84,45500.0,12.4125,12.4125,12.3993,12.4059,45500.0
2011-02-18 14:05:00,18.85,18.85,18.84,18.84,55300.0,12.4125,12.4125,12.4059,12.4059,55300.0
2011-02-18 14:10:00,18.84,18.85,18.84,18.85,28500.0,12.4059,12.4125,12.4059,12.4125,28500.0
2011-02-18 14:15:00,18.84,18.85,18.84,18.84,40500.0,12.4059,12.4125,12.4059,12.4059,40500.0
2011-02-18 14:20:00,18.85,18.85,18.83,18.83,16500.0,12.4125,12.4125,12.3993,12.3993,16500.0
2011-02-18 14:25:00,18.83,18.84,18.82,18.84,39200.0,12.3993,12.4059,12.3927,12.4059,39200.0
2011-02-18 14:30:00,18.83,18.86,18.83,18.86,121500.0,12.3993,12.419,12.3993,12.419,121500.0
2011-02-18 14:35:00,18.86,18.86,18.84,18.85,72500.0,12.419,12.419,12.4059,12.4125,72500.0
2011-02-18 14:40:00,18.85,18.86,18.85,18.86,12600.0,12.4125,12.419,12.4125,12.419,12600.0
2011-02-18 14:45:00,18.86,18.89,18.86,18.89,70800.0,12.419,12.4388,12.419,12.4388,70800.0
2011-02-18 14:50:00,18.89,18.91,18.89,18.91,64100.0,12.4388,12.452,12.4388,12.452,64100.0
2011-02-18 14:55:00,18.91,18.92,18.9,18.92,59500.0,12.452,12.4585,12.4454,12.4585,59500.0
2011-02-18 15:00:00,18.92,18.92,18.92,18.92,33800.0,12.4585,12.4585,12.4585,12.4585,33800.0
2011-02-18 15:05:00,18.91,18.91,18.89,18.91,54600.0,12.452,12.452,12.4388,12.452,54600.0
2011-02-18 15:10:00,18.91,18.91,18.87,18.87,100100.0,12.452,12.452,12.4256,12.4256,100100.0
2011-02-18 15:15:00,18.88,18.89,18.88,18.88,48300.0,12.4322,12.4388,12.4322,12.4322,48300.0
2011-02-18 15:20:00,18.89,18.94,18.88,18.94,121900.0,12.4388,12.4717,12.4322,12.4717,121900.0
2011-02-18 15:25:00,18.94,18.95,18.91,18.91,55800.0,12.4717,12.4783,12.452,12.452,55800.0
2011-02-18 15:30:00,18.9,18.92,18.9,18.91,81600.0,12.4454,12.4585,12.4454,12.452,81600.0
2011-02-18 15:35:00,18.91,18.92,18.89,18.92,77700.0,12.452,12.4585,12.4388,12.4585,77700.0
2011-02-18 15:40:00,18.92,18.92,18.92,18.92,58700.0,12.4585,12.4585,12.4585,12.4585,58700.0
2011-02-18 15:45:00,18.92,18.92,18.85,18.85,143600.0,12.4585,12.4585,12.4125,12.4125,143600.0
2011-02-18 15:50:00,18.85,18.86,18.84,18.84,50000.0,12.4125,12.419,12.4059,12.4059,50000.0
2011-02-18 15:55:00,18.84,18.88,18.83,18.86,420100.0,12.4059,12.4322,12.3993,12.419,420100.0
2011-02-22 09:30:00,18.73,18.74,18.6,18.61,260300.0,12.3334,12.34,12.2478,12.2544,260300.0
2011-02-22 09:35:00,18.6,18.73,18.56,18.66,324000.0,12.2478,12.3334,12.2215,12.2873,324000.0
2011-02-22 09:40:00,18.65,18.65,18.6,18.64,133500.0,12.2808,12.2808,12.2478,12.2742,133500.0
2011-02-22 09:45:00,18.63,18.68,18.62,18.67,90400.0,12.2676,12.3005,12.261,12.2939,90400.0
2011-02-22 09:50:00,18.67,18.67,18.62,18.63,148900.0,12.2939,12.2939,12.261,12.2676,148900.0
2011-02-22 09:55:00,18.63,18.65,18.61,18.65,183800.0,12.2676,12.2808,12.2544,12.2808,183800.0
2011-02-22 10:00:00,18.66,18.68,18.64,18.66,395400.0,12.2873,12.3005,12.2742,12.2873,395400.0
2011-02-22 10:05:00,18.66,18.68,18.65,18.68,108500.0,12.2873,12.3005,12.2808,12.3005,108500.0
2011-02-22 10:10:00,18.68,18.69,18.65,18.65,113300.0,12.3005,12.3071,12.2808,12.2808,113300.0
2011-02-22 10:15:00,18.65,18.7,18.65,18.67,158300.0,12.2808,12.3137,12.2808,12.2939,158300.0
2011-02-22 10:20:00,18.66,18.66,18.65,18.65,25600.0,12.2873,12.2873,12.2808,12.2808,25600.0
2011-02-22 10:25:00,18.66,18.66,18.63,18.64,45100.0,12.2873,12.2873,12.2676,12.2742,45100.0
2011-02-22 10:30:00,18.64,18.67,18.64,18.67,173000.0,12.2742,12.2939,12.2742,12.2939,173000.0
2011-02-22 10:35:00,18.67,18.67,18.65,18.66,54300.0,12.2939,12.2939,12.2808,12.2873,54300.0
2011-02-22 10:40:00,18.66,18.67,18.65,18.67,130500.0,12.2873,12.2939,12.2808,12.2939,130500.0
2011-02-22 10:45:00,18.68,18.74,18.68,18.7,192500.0,12.3005,12.34,12.3005,12.3137,192500.0
2011-02-22 10:50:00,18.7,18.74,18.7,18.7,48500.0,12.3137,12.34,12.3137,12.3137,48500.0
2011-02-22 10:55:00,18.71,18.72,18.68,18.68,108400.0,12.3203,12.3269,12.3005,12.3005,108400.0
2011-02-22 11:00:00,18.68,18.68,18.67,18.68,33100.0,12.3005,12.3005,12.2939,12.3005,33100.0
2011-02-22 11:05:00,18.67,18.68,18.66,18.66,39400.0,12.2939,12.3005,12.2873,12.2873,39400.0
2011-02-22 11:10:00,18.67,18.67,18.66,18.67,55000.0,12.2939,12.2939,12.2873,12.2939,55000.0
2011-02-22 11:15:00,18.67,18.67,18.65,18.66,23300.0,12.2939,12.2939,12.2808,12.2873,23300.0
2011-02-22 11:20:00,18.66,18.66,18.65,18.66,13000.0,12.2873,12.2873,12.2808,12.2873,13000.0
2011-02-22 11:25:00,18.65,18.66,18.65,18.65,196100.0,12.2808,12.2873,12.2808,12.2808,196100.0
2011-02-22 11:30:00,18.64,18.64,18.62,18.62,30500.0,12.2742,12.2742,12.261,12.261,30500.0
2011-02-22 11:35:00,18.62,18.64,18.61,18.64,97500.0,12.261,12.2742,12.2544,12.2742,97500.0
2011-02-22 11:40:00,18.64,18.64,18.64,18.64,5500.0,12.2742,12.2742,12.2742,12.2742,5500.0
2011-02-22 11:45:00,18.64,18.64,18.62,18.64,30700.0,12.2742,12.2742,12.261,12.2742,30700.0
2011-02-22 11:50:00,18.64,18.64,18.62,18.62,32100.0,12.2742,12.2742,12.261,12.261,32100.0
2011-02-22 11:55:00,18.63,18.64,18.63,18.63,37300.0,12.2676,12.2742,12.2676,12.2676,37300.0
2011-02-22 12:00:00,18.64,18.64,18.59,18.62,140700.0,12.2742,12.2742,12.2412,12.261,140700.0
2011-02-22 12:05:00,18.61,18.62,18.6,18.62,122000.0,12.2544,12.261,12.2478,12.261,122000.0
2011-02-22 12:10:00,18.63,18.63,18.61,18.62,24100.0,12.2676,12.2676,12.2544,12.261,24100.0
2011-02-22 12:15:00,18.61,18.62,18.61,18.61,17800.0,12.2544,12.261,12.2544,12.2544,17800.0
2011-02-22 12:20:00,18.62,18.63,18.62,18.62,54000.0,12.261,12.2676,12.261,12.261,54000.0
2011-02-22 12:25:00,18.61,18.61,18.6,18.61,46800.0,12.2544,12.2544,12.2478,12.2544,46800.0
2011-02-22 12:30:00,18.61,18.61,18.61,18.61,37500.0,12.2544,12.2544,12.2544,12.2544,37500.0
2011-02-22 12:35:00,18.6,18.61,18.59,18.59,35200.0,12.2478,12.2544,12.2412,12.2412,35200.0
2011-02-22 12:40:00,18.59,18.6,18.59,18.59,174600.0,12.2412,12.2478,12.2412,12.2412,174600.0
2011-02-22 12:45:00,18.59,18.63,18.58,18.58,158200.0,12.2412,12.2676,12.2347,12.2347,158200.0
2011-02-22 12:50:00,18.58,18.6,18.58,18.6,122400.0,12.2347,12.2478,12.2347,12.2478,122400.0
2011-02-22 12:55:00,18.6,18.6,18.59,18.6,58900.0,12.2478,12.2478,12.2412,12.2478,58900.0
2011-02-22 13:00:00,18.6,18.6,18.59,18.59,88700.0,12.2478,12.2478,12.2412,12.2412,88700.0
2011-02-22 13:05:00,18.59,18.61,18.59,18.61,26500.0,12.2412,12.2544,12.2412,12.2544,26500.0
2011-02-22 13:10:00,18.61,18.61,18.59,18.59,107000.0,12.2544,12.2544,12.2412,12.2412,107000.0
2011-02-22 13:15:00,18.59,18.61,18.59,18.59,111600.0,12.2412,12.2544,12.2412,12.2412,111600.0
2011-02-22 13:20:00,18.59,18.59,18.58,18.58,79400.0,12.2412,12.2412,12.2347,12.2347,79400.0
2011-02-22 13:25:00,18.58,18.61,18.58,18.6,48100.0,12.2347,12.2544,12.2347,12.2478,48100.0
2011-02-22 13:30:00,18.6,18.62,18.6,18.61,101400.0,12.2478,12.261,12.2478,12.2544,101400.0
2011-02-22 13:35:00,18.61,18.61,18.59,18.6,25100.0,12.2544,12.2544,12.2412,12.2478,25100.0
2011-02-22 13:40:00,18.59,18.59,18.57,18.57,60400.0,12.2412,12.2412,12.2281,12.2281,60400.0
2011-02-22 13:45:00,18.57,18.57,18.56,18.56,159300.0,12.2281,12.2281,12.2215,12.2215,159300.0
2011-02-22 13:50:00,18.56,18.6,18.56,18.59,95200.0,12.2215,12.2478,12.2215,12.2412,95200.0
2011-02-22 13:55:00,18.59,18.59,18.59,18.59,14700.0,12.2412,12.2412,12.2412,12.2412,14700.0
2011-02-22 14:00:00,18.59,18.59,18.58,18.59,35600.0,12.2412,12.2412,12.2347,12.2412,35600.0
2011-02-22 14:05:00,18.58,18.58,18.57,18.58,63600.0,12.2347,12.2347,12.2281,12.2347,63600.0
2011-02-22 14:10:00,18.59,18.6,18.58,18.59,103300.0,12.2412,12.2478,12.2347,12.2412,103300.0
2011-02-22 14:15:00,18.59,18.6,18.58,18.58,53600.0,12.2412,12.2478,12.2347,12.2347,53600.0
2011-02-22 14:20:00,18.58,18.6,18.57,18.6,130300.0,12.2347,12.2478,12.2281,12.2478,130300.0
2011-02-22 14:25:00,18.6,18.61,18.6,18.61,33700.0,12.2478,12.2544,12.2478,12.2544,33700.0
2011-02-22 14:30:00,18.61,18.62,18.61,18.62,38600.0,12.2544,12.261,12.2544,12.261,38600.0
2011-02-22 14:35:00,18.61,18.61,18.61,18.61,66100.0,12.2544,12.2544,12.2544,12.2544,66100.0
2011-02-22 14:40:00,18.6,18.6,18.59,18.59,17200.0,12.2478,12.2478,12.2412,12.2412,17200.0
2011-02-22 14:45:00,18.6,18.6,18.6,18.6,27500.0,12.2478,12.2478,12.2478,12.2478,27500.0
2011-02-22 14:50:00,18.6,18.62,18.6,18.61,66300.0,12.2478,12.261,12.2478,12.2544,66300.0
2011-02-22 14:55:00,18.62,18.63,18.61,18.61,102500.0,12.261,12.2676,12.2544,12.2544,102500.0
2011-02-22 15:00:00,18.6,18.6,18.6,18.6,13600.0,12.2478,12.2478,12.2478,12.2478,13600.0
2011-02-22 15:05:00,18.6,18.6,18.58,18.59,88400.0,12.2478,12.2478,12.2347,12.2412,88400.0
2011-02-22 15:10:00,18.59,18.6,18.59,18.6,39900.0,12.2412,12.2478,12.2412,12.2478,39900.0
2011-02-22 15:15:00,18.6,18.6,18.58,18.59,84400.0,12.2478,12.2478,12.2347,12.2412,84400.0
2011-02-22 15:20:00,18.59,18.6,18.59,18.59,102700.0,12.2412,12.2478,12.2412,12.2412,102700.0
2011-02-22 15:25:00,18.59,18.6,18.58,18.58,73300.0,12.2412,12.2478,12.2347,12.2347,73300.0
2011-02-22 15:30:00,18.58,18.58,18.58,18.58,2300.0,12.2347,12.2347,12.2347,12.2347,2300.0
2011-02-22 15:35:00,18.58,18.58,18.57,18.58,108400.0,12.2347,12.2347,12.2281,12.2347,108400.0
2011-02-22 15:40:00,18.58,18.59,18.58,18.59,121100.0,12.2347,12.2412,12.2347,12.2412,121100.0
2011-02-22 15:45:00,18.58,18.59,18.56,18.56,221100.0,12.2347,12.2412,12.2215,12.2215,221100.0
2011-02-22 15:50:00,18.56,18.6,18.56,18.59,162500.0,12.2215,12.2478,12.2215,12.2412,162500.0
2011-02-22 15:55:00,18.6,18.61,18.58,18.6,188600.0,12.2478,12.2544,12.2347,12.2478,188600.0
2011-02-23 09:30:00,18.57,18.6,18.55,18.6,152900.0,12.2281,12.2478,12.2149,12.2478,152900.0
2011-02-23 09:35:00,18.6,18.61,18.57,18.6,82500.0,12.2478,12.2544,12.2281,12.2478,82500.0
2011-02-23 09:40:00,18.6,18.65,18.6,18.65,70800.0,12.2478,12.2808,12.2478,12.2808,70800.0
2011-02-23 09:45:00,18.65,18.65,18.57,18.57,58200.0,12.2808,12.2808,12.2281,12.2281,58200.0
2011-02-23 09:50:00,18.57,18.6,18.56,18.56,72100.0,12.2281,12.2478,12.2215,12.2215,72100.0
2011-02-23 09:55:00,18.57,18.59,18.57,18.58,26700.0,12.2281,12.2412,12.2281,12.2347,26700.0
2011-02-23 10:00:00,18.59,18.6,18.58,18.6,61100.0,12.2412,12.2478,12.2347,12.2478,61100.0
2011-02-23 10:05:00,18.6,18.61,18.58,18.58,70600.0,12.2478,12.2544,12.2347,12.2347,70600.0
2011-02-23 10:10:00,18.58,18.58,18.57,18.58,83400.0,12.2347,12.2347,12.2281,12.2347,83400.0
2011-02-23 10:15:00,18.57,18.58,18.5,18.5,119000.0,12.2281,12.2347,12.182,12.182,119000.0
2011-02-23 10:20:00,18.5,18.52,18.5,18.51,217100.0,12.182,12.1952,12.182,12.1886,217100.0
2011-02-23 10:25:00,18.51,18.51,18.5,18.51,97100.0,12.1886,12.1886,12.182,12.1886,97100.0
2011-02-23 10:30:00,18.51,18.52,18.51,18.51,165200.0,12.1886,12.1952,12.1886,12.1886,165200.0
2011-02-23 10:35:00,18.51,18.51,18.5,18.5,54800.0,12.1886,12.1886,12.182,12.182,54800.0
2011-02-23 10:40:00,18.5,18.53,18.49,18.5,307000.0,12.182,12.2017,12.1754,12.182,307000.0
2011-02-23 10:45:00,18.5,18.51,18.5,18.5,51300.0,12.182,12.1886,12.182,12.182,51300.0
2011-02-23 10:50:00,18.5,18.54,18.5,18.52,109000.0,12.182,12.2083,12.182,12.1952,109000.0
2011-02-23 10:55:00,18.53,18.53,18.52,18.52,95900.0,12.2017,12.2017,12.1952,12.1952,95900.0
2011-02-23 11:00:00,18.52,18.52,18.5,18.5,109600.0,12.1952,12.1952,12.182,12.182,109600.0
2011-02-23 11:05:00,18.5,18.51,18.49,18.49,99000.0,12.182,12.1886,12.1754,12.1754,99000.0
2011-02-23 11:10:00,18.5,18.5,18.49,18.5,67500.0,12.182,12.182,12.1754,12.182,67500.0
2011-02-23 11:15:00,18.5,18.5,18.5,18.5,62700.0,12.182,12.182,12.182,12.182,62700.0
2011-02-23 11:20:00,18.5,18.5,18.49,18.49,128100.0,12.182,12.182,12.1754,12.1754,128100.0
2011-02-23 11:25:00,18.5,18.51,18.49,18.5,92400.0,12.182,12.1886,12.1754,12.182,92400.0
2011-02-23 11:30:00,18.5,18.5,18.5,18.5,121800.0,12.182,12.182,12.182,12.182,121800.0
2011-02-23 11:35:00,18.5,18.52,18.5,18.5,254000.0,12.182,12.1952,12.182,12.182,254000.0
2011-02-23 11:40:00,18.5,18.5,18.5,18.5,300.0,12.182,12.182,12.182,12.182,300.0
2011-02-23 11:45:00,18.49,18.49,18.39,18.39,400000.0,12.1754,12.1754,12.1096,12.1096,400000.0
2011-02-23 11:50:00,18.39,18.4,18.38,18.4,152900.0,12.1096,12.1161,12.103,12.1161,152900.0
2011-02-23 11:55:00,18.4,18.41,18.38,18.38,121100.0,12.1161,12.1227,12.103,12.103,121100.0
2011-02-23 12:00:00,18.38,18.38,18.34,18.35,170900.0,12.103,12.103,12.0766,12.0832,170900.0
2011-02-23 12:05:00,18.35,18.38,18.32,18.32,167400.0,12.0832,12.103,12.0635,12.0635,167400.0
2011-02-23 12:10:00,18.32,18.35,18.31,18.35,83200.0,12.0635,12.0832,12.0569,12.0832,83200.0
2011-02-23 12:15:00,18.34,18.35,18.34,18.34,7900.0,12.0766,12.0832,12.0766,12.0766,7900.0
2011-02-23 12:20:00,18.34,18.38,18.34,18.38,56100.0,12.0766,12.103,12.0766,12.103,56100.0
2011-02-23 12:25:00,18.38,18.38,18.35,18.36,79900.0,12.103,12.103,12.0832,12.0898,79900.0
2011-02-23 12:30:00,18.36,18.37,18.36,18.36,55600.0,12.0898,12.0964,12.0898,12.0898,55600.0
2011-02-23 12:35:00,18.36,18.38,18.36,18.38,10600.0,12.0898,12.103,12.0898,12.103,10600.0
2011-02-23 12:40:00,18.38,18.38,18.36,18.36,34200.0,12.103,12.103,12.0898,12.0898,34200.0
2011-02-23 12:45:00,18.36,18.36,18.33,18.33,100600.0,12.0898,12.0898,12.07,12.07,100600.0
2011-02-23 12:50:00,18.33,18.33,18.32,18.33,64900.0,12.07,12.07,12.0635,12.07,64900.0
2011-02-23 12:55:00,18.32,18.32,18.31,18.31,191700.0,12.0635,12.0635,12.0569,12.0569,191700.0
2011-02-23 13:00:00,18.32,18.32,18.31,18.32,28500.0,12.0635,12.0635,12.0569,12.0635,28500.0
2011-02-23 13:05:00,18.32,18.32,18.3,18.3,47700.0,12.0635,12.0635,12.0503,12.0503,47700.0
2011-02-23 13:10:00,18.31,18.31,18.3,18.31,103700.0,12.0569,12.0569,12.0503,12.0569,103700.0
2011-02-23 13:15:00,18.32,18.33,18.29,18.3,91300.0,12.0635,12.07,12.0437,12.0503,91300.0
2011-02-23 13:20:00,18.31,18.34,18.31,18.34,60900.0,12.0569,12.0766,12.0569,12.0766,60900.0
2011-02-23 13:25:00,18.35,18.36,18.33,18.36,73400.0,12.0832,12.0898,12.07,12.0898,73400.0
2011-02-23 13:30:00,18.36,18.36,18.33,18.33,42300.0,12.0898,12.0898,12.07,12.07,42300.0
2011-02-23 13:35:00,18.33,18.36,18.33,18.36,79700.0,12.07,12.0898,12.07,12.0898,79700.0
2011-02-23 13:40:00,18.36,18.36,18.33,18.34,97000.0,12.0898,12.0898,12.07,12.0766,97000.0
2011-02-23 13:45:00,18.33,18.35,18.33,18.34,75200.0,12.07,12.0832,12.07,12.0766,75200.0
2011-02-23 13:50:00,18.33,18.36,18.33,18.36,16400.0,12.07,12.0898,12.07,12.0898,16400.0
2011-02-23 13:55:00,18.37,18.38,18.36,18.36,58400.0,12.0964,12.103,12.0898,12.0898,58400.0
2011-02-23 14:00:00,18.35,18.39,18.34,18.39,55000.0,12.0832,12.1096,12.0766,12.1096,55000.0
2011-02-23 14:05:00,18.39,18.4,18.37,18.37,109000.0,12.1096,12.1161,12.0964,12.0964,109000.0
2011-02-23 14:10:00,18.37,18.38,18.36,18.36,81800.0,12.0964,12.103,12.0898,12.0898,81800.0
2011-02-23 14:15:00,18.36,18.38,18.36,18.38,20400.0,12.0898,12.103,12.0898,12.103,20400.0
2011-02-23 14:20:00,18.38,18.4,18.38,18.4,41200.0,12.103,12.1161,12.103,12.1161,41200.0
2011-02-23 14:25:00,18.4,18.4,18.35,18.37,95500.0,12.1161,12.1161,12.0832,12.0964,95500.0
2011-02-23 14:30:00,18.36,18.4,18.36,18.39,58800.0,12.0898,12.1161,12.0898,12.1096,58800.0
2011-02-23 14:35:00,18.39,18.39,18.38,18.38,27800.0,12.1096,12.1096,12.103,12.103,27800.0
2011-02-23 14:40:00,18.38,18.4,18.38,18.39,48700.0,12.103,12.1161,12.103,12.1096,48700.0
2011-02-23 14:45:00,18.39,18.39,18.35,18.35,94900.0,12.1096,12.1096,12.0832,12.0832,94900.0
2011-02-23 14:50:00,18.35,18.36,18.33,18.36,156700.0,12.0832,12.0898,12.07,12.0898,156700.0
2011-02-23 14:55:00,18.36,18.39,18.36,18.39,59100.0,12.0898,12.1096,12.0898,12.1096,59100.0
2011-02-23 15:00:00,18.39,18.39,18.38,18.38,60900.0,12.1096,12.1096,12.103,12.103,60900.0
2011-02-23 15:05:00,18.38,18.39,18.38,18.39,23200.0,12.103,12.1096,12.103,12.1096,23200.0
2011-02-23 15:10:00,18.4,18.41,18.39,18.41,103200.0,12.1161,12.1227,12.1096,12.1227,103200.0
2011-02-23 15:15:00,18.41,18.42,18.39,18.4,100000.0,12.1227,12.1293,12.1096,12.1161,100000.0
2011-02-23 15:20:00,18.4,18.45,18.4,18.43,74800.0,12.1161,12.1491,12.1161,12.1359,74800.0
2011-02-23 15:25:00,18.42,18.43,18.41,18.43,110800.0,12.1293,12.1359,12.1227,12.1359,110800.0
2011-02-23 15:30:00,18.42,18.42,18.38,18.39,96700.0,12.1293,12.1293,12.103,12.1096,96700.0
2011-02-23 15:35:00,18.39,18.39,18.36,18.39,82100.0,12.1096,12.1096,12.0898,12.1096,82100.0
2011-02-23 15:40:00,18.39,18.42,18.38,18.42,78900.0,12.1096,12.1293,12.103,12.1293,78900.0
2011-02-23 15:45:00,18.41,18.42,18.39,18.42,107900.0,12.1227,12.1293,12.1096,12.1293,107900.0
2011-02-23 15:50:00,18.42,18.43,18.41,18.42,93900.0,12.1293,12.1359,12.1227,12.1293,93900.0
2011-02-23 15:55:00,18.42,18.46,18.41,18.41,320700.0,12.1293,12.1556,12.1227,12.1227,320700.0
2011-02-24 09:30:00,18.39,18.42,18.3,18.35,376800.0,12.1096,12.1293,12.0503,12.0832,376800.0
2011-02-24 09:35:00,18.35,18.37,18.3,18.37,325600.0,12.0832,12.0964,12.0503,12.0964,325600.0
2011-02-24 09:40:00,18.36,18.48,18.36,18.48,144300.0,12.0898,12.1688,12.0898,12.1688,144300.0
2011-02-24 09:45:00,18.49,18.5,18.42,18.42,123600.0,12.1754,12.182,12.1293,12.1293,123600.0
2011-02-24 09:50:00,18.41,18.44,18.41,18.44,70500.0,12.1227,12.1425,12.1227,12.1425,70500.0
2011-02-24 09:55:00,18.44,18.44,18.41,18.42,114500.0,12.1425,12.1425,12.1227,12.1293,114500.0
2011-02-24 10:00:00,18.42,18.42,18.36,18.37,237300.0,12.1293,12.1293,12.0898,12.0964,237300.0
2011-02-24 10:05:00,18.38,18.48,18.38,18.48,183200.0,12.103,12.1688,12.103,12.1688,183200.0
2011-02-24 10:10:00,18.48,18.49,18.46,18.48,60200.0,12.1688,12.1754,12.1556,12.1688,60200.0
2011-02-24 10:15:00,18.48,18.5,18.46,18.49,58200.0,12.1688,12.182,12.1556,12.1754,58200.0
2011-02-24 10:20:00,18.49,18.5,18.49,18.49,35800.0,12.1754,12.182,12.1754,12.1754,35800.0
2011-02-24 10:25:00,18.48,18.49,18.47,18.47,85800.0,12.1688,12.1754,12.1622,12.1622,85800.0
2011-02-24 10:30:00,18.47,18.48,18.45,18.47,76800.0,12.1622,12.1688,12.1491,12.1622,76800.0
2011-02-24 10:35:00,18.47,18.47,18.44,18.45,96100.0,12.1622,12.1622,12.1425,12.1491,96100.0
2011-02-24 10:40:00,18.44,18.44,18.39,18.41,117900.0,12.1425,12.1425,12.1096,12.1227,117900.0
2011-02-24 10:45:00,18.42,18.42,18.38,18.41,92300.0,12.1293,12.1293,12.103,12.1227,92300.0
2011-02-24 10:50:00,18.41,18.46,18.41,18.46,33100.0,12.1227,12.1556,12.1227,12.1556,33100.0
2011-02-24 10:55:00,18.47,18.47,18.38,18.39,118000.0,12.1622,12.1622,12.103,12.1096,118000.0
2011-02-24 11:00:00,18.4,18.41,18.38,18.41,70600.0,12.1161,12.1227,12.103,12.1227,70600.0
2011-02-24 11:05:00,18.41,18.42,18.4,18.4,77000.0,12.1227,12.1293,12.1161,12.1161,77000.0
2011-02-24 11:10:00,18.4,18.42,18.37,18.37,52700.0,12.1161,12.1293,12.0964,12.0964,52700.0
2011-02-24 11:15:00,18.38,18.41,18.38,18.41,46900.0,12.103,12.1227,12.103,12.1227,46900.0
2011-02-24 11:20:00,18.4,18.41,18.38,18.39,133200.0,12.1161,12.1227,12.103,12.1096,133200.0
2011-02-24 11:25:00,18.39,18.41,18.36,18.38,177600.0,12.1096,12.1227,12.0898,12.103,177600.0
2011-02-24 11:30:00,18.38,18.38,18.36,18.36,96500.0,12.103,12.103,12.0898,12.0898,96500.0
2011-02-24 11:35:00,18.36,18.36,18.35,18.36,73200.0,12.0898,12.0898,12.0832,12.0898,73200.0
2011-02-24 11:40:00,18.36,18.38,18.36,18.38,10400.0,12.0898,12.103,12.0898,12.103,10400.0
2011-02-24 11:45:00,18.38,18.38,18.35,18.35,51900.0,12.103,12.103,12.0832,12.0832,51900.0
2011-02-24 11:50:00,18.35,18.39,18.35,18.39,68800.0,12.0832,12.1096,12.0832,12.1096,68800.0
2011-02-24 11:55:00,18.39,18.4,18.39,18.4,30100.0,12.1096,12.1161,12.1096,12.1161,30100.0
2011-02-24 12:00:00,18.39,18.39,18.36,18.36,70900.0,12.1096,12.1096,12.0898,12.0898,70900.0
2011-02-24 12:05:00,18.36,18.36,18.35,18.36,36500.0,12.0898,12.0898,12.0832,12.0898,36500.0
2011-02-24 12:10:00,18.36,18.37,18.36,18.37,61500.0,12.0898,12.0964,12.0898,12.0964,61500.0
2011-02-24 12:15:00,18.38,18.38,18.37,18.38,40900.0,12.103,12.103,12.0964,12.103,40900.0
2011-02-24 12:20:00,18.39,18.39,18.38,18.38,17600.0,12.1096,12.1096,12.103,12.103,17600.0
2011-02-24 12:25:00,18.38,18.38,18.36,18.36,46600.0,12.103,12.103,12.0898,12.0898,46600.0
2011-02-24 12:30:00,18.35,18.35,18.34,18.34,30600.0,12.0832,12.0832,12.0766,12.0766,30600.0
2011-02-24 12:35:00,18.35,18.37,18.35,18.37,34800.0,12.0832,12.0964,12.0832,12.0964,34800.0
2011-02-24 12:40:00,18.36,18.36,18.35,18.35,14700.0,12.0898,12.0898,12.0832,12.0832,14700.0
2011-02-24 12:45:00,18.35,18.36,18.34,18.36,42200.0,12.0832,12.0898,12.0766,12.0898,42200.0
2011-02-24 12:50:00,18.35,18.35,18.34,18.35,27600.0,12.0832,12.0832,12.0766,12.0832,27600.0
2011-02-24 12:55:00,18.35,18.35,18.34,18.34,14200.0,12.0832,12.0832,12.0766,12.0766,14200.0
2011-02-24 13:00:00,18.34,18.35,18.34,18.34,43600.0,12.0766,12.0832,12.0766,12.0766,43600.0
2011-02-24 13:05:00,18.34,18.34,18.33,18.33,17700.0,12.0766,12.0766,12.07,12.07,17700.0
2011-02-24 13:10:00,18.33,18.33,18.33,18.33,49100.0,12.07,12.07,12.07,12.07,49100.0
2011-02-24 13:15:00,18.33,18.33,18.33,18.33,26400.0,12.07,12.07,12.07,12.07,26400.0
2011-02-24 13:20:00,18.33,18.33,18.3,18.31,199000.0,12.07,12.07,12.0503,12.0569,199000.0
2011-02-24 13:25:00,18.3,18.31,18.29,18.3,65500.0,12.0503,12.0569,12.0437,12.0503,65500.0
2011-02-24 13:30:00,18.29,18.3,18.29,18.3,22600.0,12.0437,12.0503,12.0437,12.0503,22600.0
2011-02-24 13:35:00,18.31,18.32,18.31,18.31,41300.0,12.0569,12.0635,12.0569,12.0569,41300.0
2011-02-24 13:40:00,18.31,18.31,18.29,18.29,43300.0,12.0569,12.0569,12.0437,12.0437,43300.0
2011-02-24 13:45:00,18.28,18.28,18.28,18.28,78500.0,12.0371,12.0371,12.0371,12.0371,78500.0
2011-02-24 13:50:00,18.28,18.28,18.26,18.26,71300.0,12.0371,12.0371,12.0239,12.0239,71300.0
2011-02-24 13:55:00,18.26,18.26,18.25,18.25,40000.0,12.0239,12.0239,12.0174,12.0174,40000.0
2011-02-24 14:00:00,18.25,18.26,18.24,18.24,168800.0,12.0174,12.0239,12.0108,12.0108,168800.0
2011-02-24 14:05:00,18.24,18.26,18.24,18.26,93900.0,12.0108,12.0239,12.0108,12.0239,93900.0
2011-02-24 14:10:00,18.27,18.3,18.27,18.3,55900.0,12.0305,12.0503,12.0305,12.0503,55900.0
2011-02-24 14:15:00,18.3,18.34,18.28,18.34,74300.0,12.0503,12.0766,12.0371,12.0766,74300.0
2011-02-24 14:20:00,18.33,18.34,18.33,18.33,9500.0,12.07,12.0766,12.07,12.07,9500.0
2011-02-24 14:25:00,18.34,18.37,18.34,18.36,57800.0,12.0766,12.0964,12.0766,12.0898,57800.0
2011-02-24 14:30:00,18.36,18.37,18.34,18.37,88200.0,12.0898,12.0964,12.0766,12.0964,88200.0
2011-02-24 14:35:00,18.37,18.37,18.34,18.35,48800.0,12.0964,12.0964,12.0766,12.0832,48800.0
2011-02-24 14:40:00,18.35,18.35,18.33,18.33,17600.0,12.0832,12.0832,12.07,12.07,17600.0
2011-02-24 14:45:00,18.32,18.34,18.3,18.32,40300.0,12.0635,12.0766,12.0503,12.0635,40300.0
2011-02-24 14:50:00,18.32,18.33,18.3,18.33,101600.0,12.0635,12.07,12.0503,12.07,101600.0
2011-02-24 14:55:00,18.33,18.35,18.33,18.35,71900.0,12.07,12.0832,12.07,12.0832,71900.0
2011-02-24 15:00:00,18.35,18.36,18.33,18.33,106300.0,12.0832,12.0898,12.07,12.07,106300.0
2011-02-24 15:05:00,18.33,18.37,18.33,18.37,86300.0,12.07,12.0964,12.07,12.0964,86300.0
2011-02-24 15:10:00,18.36,18.36,18.33,18.35,41500.0,12.0898,12.0898,12.07,12.0832,41500.0
2011-02-24 15:15:00,18.35,18.37,18.35,18.36,41700.0,12.0832,12.0964,12.0832,12.0898,41700.0
2011-02-24 15:20:00,18.35,18.37,18.35,18.37,49400.0,12.0832,12.0964,12.0832,12.0964,49400.0
2011-02-24 15:25:00,18.38,18.38,18.36,18.37,19800.0,12.103,12.103,12.0898,12.0964,19800.0
2011-02-24 15:30:00,18.36,18.43,18.36,18.43,63400.0,12.0898,12.1359,12.0898,12.1359,63400.0
2011-02-24 15:35:00,18.42,18.42,18.4,18.4,144100.0,12.1293,12.1293,12.1161,12.1161,144100.0
2011-02-24 15:40:00,18.39,18.39,18.36,18.39,56900.0,12.1096,12.1096,12.0898,12.1096,56900.0
2011-02-24 15:45:00,18.38,18.4,18.38,18.38,53100.0,12.103,12.1161,12.103,12.103,53100.0
2011-02-24 15:50:00,18.38,18.38,18.35,18.35,62200.0,12.103,12.103,12.0832,12.0832,62200.0
2011-02-24 15:55:00,18.34,18.38,18.34,18.36,147100.0,12.0766,12.103,12.0766,12.0898,147100.0
2011-02-25 09:30:00,18.51,18.54,18.48,18.54,92700.0,12.1886,12.2083,12.1688,12.2083,92700.0
2011-02-25 09:35:00,18.55,18.64,18.55,18.6,203900.0,12.2149,12.2742,12.2149,12.2478,203900.0
2011-02-25 09:40:00,18.59,18.59,18.55,18.58,63300.0,12.2412,12.2412,12.2149,12.2347,63300.0
2011-02-25 09:45:00,18.58,18.61,18.58,18.61,91800.0,12.2347,12.2544,12.2347,12.2544,91800.0
2011-02-25 09:50:00,18.61,18.63,18.57,18.6,111000.0,12.2544,12.2676,12.2281,12.2478,111000.0
2011-02-25 09:55:00,18.59,18.63,18.59,18.63,63400.0,12.2412,12.2676,12.2412,12.2676,63400.0
2011-02-25 10:00:00,18.63,18.63,18.61,18.61,22400.0,12.2676,12.2676,12.2544,12.2544,22400.0
2011-02-25 10:05:00,18.61,18.65,18.61,18.63,126600.0,12.2544,12.2808,12.2544,12.2676,126600.0
2011-02-25 10:10:00,18.63,18.63,18.63,18.63,32200.0,12.2676,12.2676,12.2676,12.2676,32200.0
2011-02-25 10:15:00,18.63,18.63,18.59,18.6,99900.0,12.2676,12.2676,12.2412,12.2478,99900.0
2011-02-25 10:20:00,18.59,18.6,18.59,18.6,11600.0,12.2412,12.2478,12.2412,12.2478,11600.0
2011-02-25 10:25:00,18.59,18.62,18.58,18.62,134900.0,12.2412,12.261,12.2347,12.261,134900.0
2011-02-25 10:30:00,18.62,18.64,18.61,18.61,93700.0,12.261,12.2742,12.2544,12.2544,93700.0
2011-02-25 10:35:00,18.61,18.64,18.61,18.64,48400.0,12.2544,12.2742,12.2544,12.2742,48400.0
2011-02-25 10:40:00,18.63,18.64,18.62,18.64,114500.0,12.2676,12.2742,12.261,12.2742,114500.0
2011-02-25 10:45:00,18.64,18.64,18.62,18.62,26200.0,12.2742,12.2742,12.261,12.261,26200.0
2011-02-25 10:50:00,18.61,18.62,18.61,18.61,34100.0,12.2544,12.261,12.2544,12.2544,34100.0
2011-02-25 10:55:00,18.6,18.6,18.6,18.6,200.0,12.2478,12.2478,12.2478,12.2478,200.0
2011-02-25 11:00:00,18.61,18.64,18.61,18.64,62000.0,12.2544,12.2742,12.2544,12.2742,62000.0
2011-02-25 11:05:00,18.64,18.67,18.64,18.67,109700.0,12.2742,12.2939,12.2742,12.2939,109700.0
2011-02-25 11:10:00,18.67,18.67,18.65,18.65,47700.0,12.2939,12.2939,12.2808,12.2808,47700.0
2011-02-25 11:15:00,18.65,18.66,18.65,18.65,90700.0,12.2808,12.2873,12.2808,12.2808,90700.0
2011-02-25 11:20:00,18.66,18.66,18.65,18.65,35000.0,12.2873,12.2873,12.2808,12.2808,35000.0
2011-02-25 11:25:00,18.64,18.64,18.6,18.6,40100.0,12.2742,12.2742,12.2478,12.2478,40100.0
2011-02-25 11:30:00,18.6,18.61,18.6,18.61,34200.0,12.2478,12.2544,12.2478,12.2544,34200.0
2011-02-25 11:35:00,18.62,18.63,18.62,18.62,17000.0,12.261,12.2676,12.261,12.261,17000.0
2011-02-25 11:40:00,18.62,18.62,18.6,18.61,63900.0,12.261,12.261,12.2478,12.2544,63900.0
2011-02-25 11:45:00,18.6,18.63,18.6,18.61,39900.0,12.2478,12.2676,12.2478,12.2544,39900.0
2011-02-25 11:50:00,18.61,18.63,18.6,18.62,47600.0,12.2544,12.2676,12.2478,12.261,47600.0
2011-02-25 11:55:00,18.63,18.64,18.62,18.64,32400.0,12.2676,12.2742,12.261,12.2742,32400.0
2011-02-25 12:00:00,18.64,18.67,18.64,18.67,66300.0,12.2742,12.2939,12.2742,12.2939,66300.0
2011-02-25 12:05:00,18.66,18.66,18.66,18.66,8900.0,12.2873,12.2873,12.2873,12.2873,8900.0
2011-02-25 12:10:00,18.66,18.67,18.66,18.67,36300.0,12.2873,12.2939,12.2873,12.2939,36300.0
2011-02-25 12:15:00,18.67,18.68,18.67,18.67,39800.0,12.2939,12.3005,12.2939,12.2939,39800.0
2011-02-25 12:20:00,18.67,18.69,18.66,18.69,107300.0,12.2939,12.3071,12.2873,12.3071,107300.0
2011-02-25 12:25:00,18.68,18.7,18.68,18.69,92300.0,12.3005,12.3137,12.3005,12.3071,92300.0
2011-02-25 12:30:00,18.69,18.69,18.67,18.67,75400.0,12.3071,12.3071,12.2939,12.2939,75400.0
2011-02-25 12:35:00,18.67,18.68,18.67,18.68,16100.0,12.2939,12.3005,12.2939,12.3005,16100.0
2011-02-25 12:40:00,18.68,18.68,18.65,18.65,17900.0,12.3005,12.3005,12.2808,12.2808,17900.0
2011-02-25 12:45:00,18.65,18.68,18.64,18.68,64400.0,12.2808,12.3005,12.2742,12.3005,64400.0
2011-02-25 12:50:00,18.67,18.68,18.66,18.67,41300.0,12.2939,12.3005,12.2873,12.2939,41300.0
2011-02-25 12:55:00,18.67,18.67,18.66,18.67,300.0,12.2939,12.2939,12.2873,12.2939,300.0
2011-02-25 13:00:00,18.67,18.67,18.66,18.66,15900.0,12.2939,12.2939,12.2873,12.2873,15900.0
2011-02-25 13:05:00,18.66,18.66,18.66,18.66,0.0,12.2873,12.2873,12.2873,12.2873,0.0
2011-02-25 13:10:00,18.66,18.68,18.66,18.68,40900.0,12.2873,12.3005,12.2873,12.3005,40900.0
2011-02-25 13:15:00,18.67,18.69,18.67,18.68,44300.0,12.2939,12.3071,12.2939,12.3005,44300.0
2011-02-25 13:20:00,18.68,18.68,18.67,18.67,2800.0,12.3005,12.3005,12.2939,12.2939,2800.0
2011-02-25 13:25:00,18.67,18.68,18.67,18.68,6000.0,12.2939,12.3005,12.2939,12.3005,6000.0
2011-02-25 13:30:00,18.68,18.69,18.68,18.69,53300.0,12.3005,12.3071,12.3005,12.3071,53300.0
2011-02-25 13:35:00,18.68,18.68,18.68,18.68,21000.0,12.3005,12.3005,12.3005,12.3005,21000.0
2011-02-25 13:40:00,18.68,18.68,18.68,18.68,700.0,12.3005,12.3005,12.3005,12.3005,700.0
2011-02-25 13:45:00,18.69,18.69,18.67,18.67,71800.0,12.3071,12.3071,12.2939,12.2939,71800.0
2011-02-25 13:50:00,18.67,18.68,18.67,18.68,19400.0,12.2939,12.3005,12.2939,12.3005,19400.0
2011-02-25 13:55:00,18.68,18.69,18.68,18.69,35400.0,12.3005,12.3071,12.3005,12.3071,35400.0
2011-02-25 14:00:00,18.69,18.69,18.67,18.67,12700.0,12.3071,12.3071,12.2939,12.2939,12700.0
2011-02-25 14:05:00,18.68,18.68,18.68,18.68,26700.0,12.3005,12.3005,12.3005,12.3005,26700.0
2011-02-25 14:10:00,18.68,18.68,18.67,18.68,13200.0,12.3005,12.3005,12.2939,12.3005,13200.0
2011-02-25 14:15:00,18.68,18.68,18.67,18.67,27500.0,12.3005,12.3005,12.2939,12.2939,27500.0
2011-02-25 14:20:00,18.67,18.68,18.67,18.68,57400.0,12.2939,12.3005,12.2939,12.3005,57400.0
2011-02-25 14:25:00,18.69,18.69,18.68,18.68,18900.0,12.3071,12.3071,12.3005,12.3005,18900.0
2011-02-25 14:30:00,18.68,18.68,18.68,18.68,49000.0,12.3005,12.3005,12.3005,12.3005,49000.0
2011-02-25 14:35:00,18.68,18.68,18.67,18.67,8700.0,12.3005,12.3005,12.2939,12.2939,8700.0
2011-02-25 14:40:00,18.67,18.67,18.67,18.67,2000.0,12.2939,12.2939,12.2939,12.2939,2000.0
2011-02-25 14:45:00,18.66,18.66,18.66,18.66,10700.0,12.2873,12.2873,12.2873,12.2873,10700.0
2011-02-25 14:50:00,18.65,18.65,18.64,18.65,54600.0,12.2808,12.2808,12.2742,12.2808,54600.0
2011-02-25 14:55:00,18.66,18.66,18.66,18.66,600.0,12.2873,12.2873,12.2873,12.2873,600.0
2011-02-25 15:00:00,18.66,18.66,18.65,18.65,26300.0,12.2873,12.2873,12.2808,12.2808,26300.0
2011-02-25 15:05:00,18.65,18.65,18.63,18.63,44200.0,12.2808,12.2808,12.2676,12.2676,44200.0
2011-02-25 15:10:00,18.64,18.66,18.63,18.65,84000.0,12.2742,12.2873,12.2676,12.2808,84000.0
2011-02-25 15:15:00,18.65,18.65,18.65,18.65,1300.0,12.2808,12.2808,12.2808,12.2808,1300.0
2011-02-25 15:20:00,18.65,18.65,18.64,18.64,12600.0,12.2808,12.2808,12.2742,12.2742,12600.0
2011-02-25 15:25:00,18.64,18.65,18.63,18.64,18300.0,12.2742,12.2808,12.2676,12.2742,18300.0
2011-02-25 15:30:00,18.65,18.65,18.64,18.64,16500.0,12.2808,12.2808,12.2742,12.2742,16500.0
2011-02-25 15:35:00,18.64,18.66,18.64,18.66,62100.0,12.2742,12.2873,12.2742,12.2873,62100.0
2011-02-25 15:40:00,18.66,18.66,18.64,18.65,38800.0,12.2873,12.2873,12.2742,12.2808,38800.0
2011-02-25 15:45:00,18.65,18.65,18.64,18.64,24500.0,12.2808,12.2808,12.2742,12.2742,24500.0
2011-02-25 15:50:00,18.65,18.65,18.62,18.63,80000.0,12.2808,12.2808,12.261,12.2676,80000.0
2011-02-25 15:55:00,18.62,18.65,18.62,18.64,451000.0,12.261,12.2808,12.261,12.2742,451000.0
2011-02-28 09:30:00,18.64,18.75,18.61,18.7,93100.0,12.2742,12.3466,12.2544,12.3137,93100.0
2011-02-28 09:35:00,18.7,18.72,18.68,18.72,105000.0,12.3137,12.3269,12.3005,12.3269,105000.0
2011-02-28 09:40:00,18.72,18.73,18.7,18.7,145500.0,12.3269,12.3334,12.3137,12.3137,145500.0
2011-02-28 09:45:00,18.7,18.7,18.68,18.68,66400.0,12.3137,12.3137,12.3005,12.3005,66400.0
2011-02-28 09:50:00,18.68,18.69,18.67,18.67,79500.0,12.3005,12.3071,12.2939,12.2939,79500.0
2011-02-28 09:55:00,18.67,18.69,18.66,18.68,85200.0,12.2939,12.3071,12.2873,12.3005,85200.0
2011-02-28 10:00:00,18.68,18.7,18.68,18.7,56700.0,12.3005,12.3137,12.3005,12.3137,56700.0
2011-02-28 10:05:00,18.7,18.7,18.66,18.66,54600.0,12.3137,12.3137,12.2873,12.2873,54600.0
2011-02-28 10:10:00,18.66,18.67,18.66,18.67,21300.0,12.2873,12.2939,12.2873,12.2939,21300.0
2011-02-28 10:15:00,18.67,18.7,18.67,18.7,30500.0,12.2939,12.3137,12.2939,12.3137,30500.0
2011-02-28 10:20:00,18.7,18.71,18.69,18.7,27500.0,12.3137,12.3203,12.3071,12.3137,27500.0
2011-02-28 10:25:00,18.71,18.73,18.71,18.73,39900.0,12.3203,12.3334,12.3203,12.3334,39900.0
2011-02-28 10:30:00,18.72,18.74,18.72,18.74,32400.0,12.3269,12.34,12.3269,12.34,32400.0
2011-02-28 10:35:00,18.74,18.75,18.74,18.74,40500.0,12.34,12.3466,12.34,12.34,40500.0
2011-02-28 10:40:00,18.74,18.74,18.73,18.73,18700.0,12.34,12.34,12.3334,12.3334,18700.0
2011-02-28 10:45:00,18.73,18.73,18.72,18.73,17600.0,12.3334,12.3334,12.3269,12.3334,17600.0
2011-02-28 10:50:00,18.73,18.73,18.71,18.71,51200.0,12.3334,12.3334,12.3203,12.3203,51200.0
2011-02-28 10:55:00,18.7,18.7,18.69,18.69,19300.0,12.3137,12.3137,12.3071,12.3071,19300.0
2011-02-28 11:00:00,18.69,18.7,18.68,18.68,25500.0,12.3071,12.3137,12.3005,12.3005,25500.0
2011-02-28 11:05:00,18.68,18.68,18.67,18.67,28200.0,12.3005,12.3005,12.2939,12.2939,28200.0
2011-02-28 11:10:00,18.67,18.67,18.65,18.66,87900.0,12.2939,12.2939,12.2808,12.2873,87900.0
2011-02-28 11:15:00,18.66,18.66,18.65,18.66,1100.0,12.2873,12.2873,12.2808,12.2873,1100.0
2011-02-28 11:20:00,18.66,18.66,18.66,18.66,200.0,12.2873,12.2873,12.2873,12.2873,200.0
2011-02-28 11:25:00,18.66,18.66,18.64,18.64,6600.0,12.2873,12.2873,12.2742,12.2742,6600.0
2011-02-28 11:30:00,18.64,18.64,18.63,18.63,13000.0,12.2742,12.2742,12.2676,12.2676,13000.0
2011-02-28 11:35:00,18.63,18.63,18.6,18.61,77600.0,12.2676,12.2676,12.2478,12.2544,77600.0
2011-02-28 11:40:00,18.61,18.63,18.61,18.63,31000.0,12.2544,12.2676,12.2544,12.2676,31000.0
2011-02-28 11:45:00,18.63,18.63,18.63,18.63,21100.0,12.2676,12.2676,12.2676,12.2676,21100.0
2011-02-28 11:50:00,18.64,18.64,18.64,18.64,700.0,12.2742,12.2742,12.2742,12.2742,700.0
2011-02-28 11:55:00,18.64,18.64,18.64,18.64,200.0,12.2742,12.2742,12.2742,12.2742,200.0
2011-02-28 12:00:00,18.63,18.63,18.63,18.63,28500.0,12.2676,12.2676,12.2676,12.2676,28500.0
2011-02-28 12:05:00,18.62,18.63,18.62,18.63,51000.0,12.261,12.2676,12.261,12.2676,51000.0
2011-02-28 12:10:00,18.64,18.64,18.63,18.63,600.0,12.2742,12.2742,12.2676,12.2676,600.0
2011-02-28 12:15:00,18.64,18.64,18.64,18.64,200.0,12.2742,12.2742,12.2742,12.2742,200.0
2011-02-28 12:20:00,18.64,18.65,18.64,18.65,35400.0,12.2742,12.2808,12.2742,12.2808,35400.0
2011-02-28 12:25:00,18.65,18.65,18.65,18.65,7100.0,12.2808,12.2808,12.2808,12.2808,7100.0
2011-02-28 12:30:00,18.65,18.67,18.65,18.67,28400.0,12.2808,12.2939,12.2808,12.2939,28400.0
2011-02-28 12:35:00,18.67,18.7,18.67,18.68,61500.0,12.2939,12.3137,12.2939,12.3005,61500.0
2011-02-28 12:40:00,18.68,18.68,18.68,18.68,0.0,12.3005,12.3005,12.3005,12.3005,0.0
2011-02-28 12:45:00,18.68,18.68,18.67,18.67,33200.0,12.3005,12.3005,12.2939,12.2939,33200.0
2011-02-28 12:50:00,18.66,18.66,18.64,18.64,36200.0,12.2873,12.2873,12.2742,12.2742,36200.0
2011-02-28 12:55:00,18.64,18.64,18.62,18.62,3400.0,12.2742,12.2742,12.261,12.261,3400.0
2011-02-28 13:00:00,18.63,18.63,18.62,18.63,30500.0,12.2676,12.2676,12.261,12.2676,30500.0
2011-02-28 13:05:00,18.62,18.63,18.61,18.62,22700.0,12.261,12.2676,12.2544,12.261,22700.0
2011-02-28 13:10:00,18.61,18.61,18.6,18.6,19300.0,12.2544,12.2544,12.2478,12.2478,19300.0
2011-02-28 13:15:00,18.6,18.6,18.6,18.6,6100.0,12.2478,12.2478,12.2478,12.2478,6100.0
2011-02-28 13:20:00,18.6,18.6,18.58,18.59,85100.0,12.2478,12.2478,12.2347,12.2412,85100.0
2011-02-28 13:25:00,18.6,18.61,18.59,18.59,67400.0,12.2478,12.2544,12.2412,12.2412,67400.0
2011-02-28 13:30:00,18.6,18.6,18.6,18.6,9600.0,12.2478,12.2478,12.2478,12.2478,9600.0
2011-02-28 13:35:00,18.6,18.6,18.6,18.6,1700.0,12.2478,12.2478,12.2478,12.2478,1700.0
2011-02-28 13:40:00,18.6,18.61,18.59,18.59,27200.0,12.2478,12.2544,12.2412,12.2412,27200.0
2011-02-28 13:45:00,18.59,18.59,18.59,18.59,6500.0,12.2412,12.2412,12.2412,12.2412,6500.0
2011-02-28 13:50:00,18.59,18.6,18.59,18.59,9100.0,12.2412,12.2478,12.2412,12.2412,9100.0
2011-02-28 13:55:00,18.59,18.59,18.59,18.59,11800.0,12.2412,12.2412,12.2412,12.2412,11800.0
2011-02-28 14:00:00,18.58,18.58,18.56,18.56,19400.0,12.2347,12.2347,12.2215,12.2215,19400.0
2011-02-28 14:05:00,18.56,18.58,18.56,18.58,58600.0,12.2215,12.2347,12.2215,12.2347,58600.0
2011-02-28 14:10:00,18.58,18.58,18.58,18.58,15900.0,12.2347,12.2347,12.2347,12.2347,15900.0
2011-02-28 14:15:00,18.58,18.61,18.58,18.61,41200.0,12.2347,12.2544,12.2347,12.2544,41200.0
2011-02-28 14:20:00,18.61,18.61,18.61,18.61,23600.0,12.2544,12.2544,12.2544,12.2544,23600.0
2011-02-28 14:25:00,18.61,18.63,18.61,18.63,16800.0,12.2544,12.2676,12.2544,12.2676,16800.0
2011-02-28 14:30:00,18.63,18.64,18.63,18.63,21500.0,12.2676,12.2742,12.2676,12.2676,21500.0
2011-02-28 14:35:00,18.63,18.63,18.63,18.63,46500.0,12.2676,12.2676,12.2676,12.2676,46500.0
2011-02-28 14:40:00,18.62,18.62,18.58,18.58,116000.0,12.261,12.261,12.2347,12.2347,116000.0
2011-02-28 14:45:00,18.58,18.6,18.57,18.59,68200.0,12.2347,12.2478,12.2281,12.2412,68200.0
2011-02-28 14:50:00,18.58,18.58,18.57,18.57,73100.0,12.2347,12.2347,12.2281,12.2281,73100.0
2011-02-28 14:55:00,18.56,18.6,18.56,18.6,49700.0,12.2215,12.2478,12.2215,12.2478,49700.0
2011-02-28 15:00:00,18.6,18.6,18.58,18.58,27000.0,12.2478,12.2478,12.2347,12.2347,27000.0
2011-02-28 15:05:00,18.58,18.58,18.57,18.57,53200.0,12.2347,12.2347,12.2281,12.2281,53200.0
2011-02-28 15:10:00,18.57,18.58,18.57,18.57,10400.0,12.2281,12.2347,12.2281,12.2281,10400.0
2011-02-28 15:15:00,18.58,18.58,18.53,18.53,155500.0,12.2347,12.2347,12.2017,12.2017,155500.0
2011-02-28 15:20:00,18.53,18.56,18.53,18.55,126100.0,12.2017,12.2215,12.2017,12.2149,126100.0
2011-02-28 15:25:00,18.55,18.55,18.52,18.52,80300.0,12.2149,12.2149,12.1952,12.1952,80300.0
2011-02-28 15:30:00,18.52,18.53,18.52,18.52,233900.0,12.1952,12.2017,12.1952,12.1952,233900.0
2011-02-28 15:35:00,18.52,18.57,18.51,18.57,266600.0,12.1952,12.2281,12.1886,12.2281,266600.0
2011-02-28 15:40:00,18.58,18.59,18.55,18.55,198100.0,12.2347,12.2412,12.2149,12.2149,198100.0
2011-02-28 15:45:00,18.55,18.56,18.51,18.54,480500.0,12.2149,12.2215,12.1886,12.2083,480500.0
2011-02-28 15:50:00,18.53,18.56,18.52,18.54,480600.0,12.2017,12.2215,12.1952,12.2083,480600.0
2011-02-28 15:55:00,18.54,18.6,18.54,18.58,499700.0,12.2083,12.2478,12.2083,12.2347,499700.0
2011-03-01 09:30:00,18.67,18.74,18.67,18.74,109800.0,12.2939,12.34,12.2939,12.34,109800.0
2011-03-01 09:35:00,18.74,18.74,18.68,18.71,271200.0,12.34,12.34,12.3005,12.3203,271200.0
2011-03-01 09:40:00,18.7,18.71,18.69,18.69,90300.0,12.3137,12.3203,12.3071,12.3071,90300.0
2011-03-01 09:45:00,18.69,18.73,18.68,18.73,91700.0,12.3071,12.3334,12.3005,12.3334,91700.0
2011-03-01 09:50:00,18.73,18.77,18.73,18.77,195700.0,12.3334,12.3598,12.3334,12.3598,195700.0
2011-03-01 09:55:00,18.78,18.79,18.74,18.74,333000.0,12.3664,12.3729,12.34,12.34,333000.0
2011-03-01 10:00:00,18.74,18.77,18.71,18.76,95600.0,12.34,12.3598,12.3203,12.3532,95600.0
2011-03-01 10:05:00,18.76,18.77,18.74,18.75,246000.0,12.3532,12.3598,12.34,12.3466,246000.0
2011-03-01 10:10:00,18.75,18.77,18.73,18.76,208400.0,12.3466,12.3598,12.3334,12.3532,208400.0
2011-03-01 10:15:00,18.76,18.78,18.75,18.75,188100.0,12.3532,12.3664,12.3466,12.3466,188100.0
2011-03-01 10:20:00,18.74,18.75,18.72,18.75,80600.0,12.34,12.3466,12.3269,12.3466,80600.0
2011-03-01 10:25:00,18.74,18.75,18.69,18.69,181500.0,12.34,12.3466,12.3071,12.3071,181500.0
2011-03-01 10:30:00,18.69,18.69,18.65,18.67,186500.0,12.3071,12.3071,12.2808,12.2939,186500.0
2011-03-01 10:35:00,18.67,18.69,18.67,18.67,35500.0,12.2939,12.3071,12.2939,12.2939,35500.0
2011-03-01 10:40:00,18.67,18.67,18.67,18.67,3300.0,12.2939,12.2939,12.2939,12.2939,3300.0
2011-03-01 10:45:00,18.67,18.68,18.66,18.66,89000.0,12.2939,12.3005,12.2873,12.2873,89000.0
2011-03-01 10:50:00,18.67,18.68,18.67,18.68,14600.0,12.2939,12.3005,12.2939,12.3005,14600.0
2011-03-01 10:55:00,18.68,18.71,18.68,18.71,16500.0,12.3005,12.3203,12.3005,12.3203,16500.0
2011-03-01 11:00:00,18.7,18.71,18.7,18.7,1300.0,12.3137,12.3203,12.3137,12.3137,1300.0
2011-03-01 11:05:00,18.71,18.71,18.69,18.69,20500.0,12.3203,12.3203,12.3071,12.3071,20500.0
2011-03-01 11:10:00,18.69,18.7,18.69,18.7,23900.0,12.3071,12.3137,12.3071,12.3137,23900.0
2011-03-01 11:15:00,18.69,18.7,18.69,18.7,6500.0,12.3071,12.3137,12.3071,12.3137,6500.0
2011-03-01 11:20:00,18.7,18.7,18.69,18.69,11300.0,12.3137,12.3137,12.3071,12.3071,11300.0
2011-03-01 11:25:00,18.68,18.68,18.65,18.65,47400.0,12.3005,12.3005,12.2808,12.2808,47400.0
2011-03-01 11:30:00,18.64,18.64,18.62,18.64,50200.0,12.2742,12.2742,12.261,12.2742,50200.0
2011-03-01 11:35:00,18.65,18.65,18.61,18.61,31500.0,12.2808,12.2808,12.2544,12.2544,31500.0
2011-03-01 11:40:00,18.61,18.63,18.61,18.63,4300.0,12.2544,12.2676,12.2544,12.2676,4300.0
2011-03-01 11:45:00,18.62,18.62,18.58,18.58,74600.0,12.261,12.261,12.2347,12.2347,74600.0
2011-03-01 11:50:00,18.57,18.59,18.56,18.58,53600.0,12.2281,12.2412,12.2215,12.2347,53600.0
2011-03-01 11:55:00,18.57,18.58,18.57,18.58,37700.0,12.2281,12.2347,12.2281,12.2347,37700.0
2011-03-01 12:00:00,18.57,18.59,18.56,18.58,47100.0,12.2281,12.2412,12.2215,12.2347,47100.0
2011-03-01 12:05:00,18.58,18.59,18.57,18.59,11300.0,12.2347,12.2412,12.2281,12.2412,11300.0
2011-03-01 12:10:00,18.6,18.6,18.59,18.59,31600.0,12.2478,12.2478,12.2412,12.2412,31600.0
2011-03-01 12:15:00,18.58,18.58,18.56,18.56,33000.0,12.2347,12.2347,12.2215,12.2215,33000.0
2011-03-01 12:20:00,18.56,18.57,18.56,18.57,20800.0,12.2215,12.2281,12.2215,12.2281,20800.0
2011-03-01 12:25:00,18.56,18.56,18.56,18.56,17200.0,12.2215,12.2215,12.2215,12.2215,17200.0
2011-03-01 12:30:00,18.56,18.57,18.56,18.56,15400.0,12.2215,12.2281,12.2215,12.2215,15400.0
2011-03-01 12:35:00,18.56,18.57,18.56,18.57,13500.0,12.2215,12.2281,12.2215,12.2281,13500.0
2011-03-01 12:40:00,18.57,18.59,18.57,18.59,54700.0,12.2281,12.2412,12.2281,12.2412,54700.0
2011-03-01 12:45:00,18.59,18.61,18.58,18.6,70900.0,12.2412,12.2544,12.2347,12.2478,70900.0
2011-03-01 12:50:00,18.6,18.6,18.59,18.59,19100.0,12.2478,12.2478,12.2412,12.2412,19100.0
2011-03-01 12:55:00,18.58,18.58,18.58,18.58,11300.0,12.2347,12.2347,12.2347,12.2347,11300.0
2011-03-01 13:00:00,18.57,18.57,18.56,18.56,33300.0,12.2281,12.2281,12.2215,12.2215,33300.0
2011-03-01 13:05:00,18.56,18.57,18.56,18.57,4500.0,12.2215,12.2281,12.2215,12.2281,4500.0
2011-03-01 13:10:00,18.57,18.58,18.56,18.58,12300.0,12.2281,12.2347,12.2215,12.2347,12300.0
2011-03-01 13:15:00,18.57,18.57,18.57,18.57,100.0,12.2281,12.2281,12.2281,12.2281,100.0
2011-03-01 13:20:00,18.57,18.57,18.56,18.56,49700.0,12.2281,12.2281,12.2215,12.2215,49700.0
2011-03-01 13:25:00,18.56,18.56,18.53,18.53,39100.0,12.2215,12.2215,12.2017,12.2017,39100.0
2011-03-01 13:30:00,18.53,18.58,18.53,18.58,78500.0,12.2017,12.2347,12.2017,12.2347,78500.0
2011-03-01 13:35:00,18.58,18.6,18.58,18.58,60400.0,12.2347,12.2478,12.2347,12.2347,60400.0
2011-03-01 13:40:00,18.59,18.59,18.56,18.56,23000.0,12.2412,12.2412,12.2215,12.2215,23000.0
2011-03-01 13:45:00,18.56,18.57,18.56,18.56,40500.0,12.2215,12.2281,12.2215,12.2215,40500.0
2011-03-01 13:50:00,18.55,18.56,18.52,18.52,61000.0,12.2149,12.2215,12.1952,12.1952,61000.0
2011-03-01 13:55:00,18.53,18.57,18.53,18.56,65500.0,12.2017,12.2281,12.2017,12.2215,65500.0
2011-03-01 14:00:00,18.56,18.56,18.53,18.53,35400.0,12.2215,12.2215,12.2017,12.2017,35400.0
2011-03-01 14:05:00,18.53,18.54,18.52,18.52,57900.0,12.2017,12.2083,12.1952,12.1952,57900.0
2011-03-01 14:10:00,18.52,18.53,18.52,18.52,45700.0,12.1952,12.2017,12.1952,12.1952,45700.0
2011-03-01 14:15:00,18.53,18.53,18.51,18.53,30700.0,12.2017,12.2017,12.1886,12.2017,30700.0
2011-03-01 14:20:00,18.53,18.53,18.51,18.52,40300.0,12.2017,12.2017,12.1886,12.1952,40300.0
2011-03-01 14:25:00,18.52,18.52,18.5,18.51,66100.0,12.1952,12.1952,12.182,12.1886,66100.0
2011-03-01 14:30:00,18.51,18.52,18.51,18.51,47700.0,12.1886,12.1952,12.1886,12.1886,47700.0
2011-03-01 14:35:00,18.51,18.51,18.51,18.51,28700.0,12.1886,12.1886,12.1886,12.1886,28700.0
2011-03-01 14:40:00,18.51,18.52,18.51,18.51,1100.0,12.1886,12.1952,12.1886,12.1886,1100.0
2011-03-01 14:45:00,18.51,18.51,18.51,18.51,2800.0,12.1886,12.1886,12.1886,12.1886,2800.0
2011-03-01 14:50:00,18.51,18.55,18.51,18.54,92700.0,12.1886,12.2149,12.1886,12.2083,92700.0
2011-03-01 14:55:00,18.54,18.55,18.53,18.53,79900.0,12.2083,12.2149,12.2017,12.2017,79900.0
2011-03-01 15:00:00,18.53,18.55,18.53,18.54,34800.0,12.2017,12.2149,12.2017,12.2083,34800.0
2011-03-01 15:05:00,18.53,18.53,18.52,18.52,63400.0,12.2017,12.2017,12.1952,12.1952,63400.0
2011-03-01 15:10:00,18.52,18.52,18.52,18.52,1000.0,12.1952,12.1952,12.1952,12.1952,1000.0
2011-03-01 15:15:00,18.52,18.55,18.52,18.55,42500.0,12.1952,12.2149,12.1952,12.2149,42500.0
2011-03-01 15:20:00,18.56,18.58,18.55,18.55,44800.0,12.2215,12.2347,12.2149,12.2149,44800.0
2011-03-01 15:25:00,18.56,18.56,18.53,18.55,93400.0,12.2215,12.2215,12.2017,12.2149,93400.0
2011-03-01 15:30:00,18.56,18.57,18.56,18.57,34500.0,12.2215,12.2281,12.2215,12.2281,34500.0
2011-03-01 15:35:00,18.57,18.59,18.57,18.57,95000.0,12.2281,12.2412,12.2281,12.2281,95000.0
2011-03-01 15:40:00,18.57,18.6,18.57,18.59,101400.0,12.2281,12.2478,12.2281,12.2412,101400.0
2011-03-01 15:45:00,18.59,18.59,18.56,18.59,144700.0,12.2412,12.2412,12.2215,12.2412,144700.0
2011-03-01 15:50:00,18.59,18.61,18.59,18.59,124300.0,12.2412,12.2544,12.2412,12.2412,124300.0
2011-03-01 15:55:00,18.59,18.6,18.56,18.56,129900.0,12.2412,12.2478,12.2215,12.2215,129900.0
2011-03-02 09:30:00,18.49,18.56,18.48,18.51,90200.0,12.1754,12.2215,12.1688,12.1886,90200.0
2011-03-02 09:35:00,18.51,18.53,18.45,18.48,321900.0,12.1886,12.2017,12.1491,12.1688,321900.0
2011-03-02 09:40:00,18.48,18.5,18.44,18.45,324800.0,12.1688,12.182,12.1425,12.1491,324800.0
2011-03-02 09:45:00,18.44,18.48,18.44,18.48,97000.0,12.1425,12.1688,12.1425,12.1688,97000.0
2011-03-02 09:50:00,18.48,18.52,18.48,18.52,201500.0,12.1688,12.1952,12.1688,12.1952,201500.0
2011-03-02 09:55:00,18.52,18.52,18.49,18.51,131900.0,12.1952,12.1952,12.1754,12.1886,131900.0
2011-03-02 10:00:00,18.51,18.52,18.5,18.5,56300.0,12.1886,12.1952,12.182,12.182,56300.0
2011-03-02 10:05:00,18.5,18.5,18.5,18.5,2300.0,12.182,12.182,12.182,12.182,2300.0
2011-03-02 10:10:00,18.5,18.5,18.48,18.48,116700.0,12.182,12.182,12.1688,12.1688,116700.0
2011-03-02 10:15:00,18.49,18.56,18.49,18.53,78800.0,12.1754,12.2215,12.1754,12.2017,78800.0
2011-03-02 10:20:00,18.54,18.54,18.52,18.52,29700.0,12.2083,12.2083,12.1952,12.1952,29700.0
2011-03-02 10:25:00,18.52,18.56,18.52,18.56,32900.0,12.1952,12.2215,12.1952,12.2215,32900.0
2011-03-02 10:30:00,18.55,18.55,18.54,18.54,31700.0,12.2149,12.2149,12.2083,12.2083,31700.0
2011-03-02 10:35:00,18.53,18.54,18.51,18.53,66000.0,12.2017,12.2083,12.1886,12.2017,66000.0
2011-03-02 10:40:00,18.53,18.53,18.5,18.5,27200.0,12.2017,12.2017,12.182,12.182,27200.0
2011-03-02 10:45:00,18.5,18.52,18.5,18.52,33100.0,12.182,12.1952,12.182,12.1952,33100.0
2011-03-02 10:50:00,18.53,18.54,18.53,18.53,6900.0,12.2017,12.2083,12.2017,12.2017,6900.0
2011-03-02 10:55:00,18.54,18.56,18.51,18.51,84600.0,12.2083,12.2215,12.1886,12.1886,84600.0
2011-03-02 11:00:00,18.51,18.54,18.51,18.54,78800.0,12.1886,12.2083,12.1886,12.2083,78800.0
2011-03-02 11:05:00,18.55,18.56,18.52,18.52,216700.0,12.2149,12.2215,12.1952,12.1952,216700.0
2011-03-02 11:10:00,18.51,18.53,18.51,18.52,200200.0,12.1886,12.2017,12.1886,12.1952,200200.0
2011-03-02 11:15:00,18.52,18.54,18.52,18.53,31600.0,12.1952,12.2083,12.1952,12.2017,31600.0
2011-03-02 11:20:00,18.53,18.54,18.51,18.51,122500.0,12.2017,12.2083,12.1886,12.1886,122500.0
2011-03-02 11:25:00,18.51,18.53,18.51,18.52,114300.0,12.1886,12.2017,12.1886,12.1952,114300.0
2011-03-02 11:30:00,18.52,18.53,18.51,18.53,95200.0,12.1952,12.2017,12.1886,12.2017,95200.0
2011-03-02 11:35:00,18.52,18.53,18.52,18.52,32700.0,12.1952,12.2017,12.1952,12.1952,32700.0
2011-03-02 11:40:00,18.51,18.51,18.49,18.49,73500.0,12.1886,12.1886,12.1754,12.1754,73500.0
2011-03-02 11:45:00,18.49,18.49,18.48,18.48,23300.0,12.1754,12.1754,12.1688,12.1688,23300.0
2011-03-02 11:50:00,18.48,18.51,18.48,18.51,129300.0,12.1688,12.1886,12.1688,12.1886,129300.0
2011-03-02 11:55:00,18.5,18.5,18.48,18.48,24100.0,12.182,12.182,12.1688,12.1688,24100.0
2011-03-02 12:00:00,18.48,18.49,18.45,18.49,81000.0,12.1688,12.1754,12.1491,12.1754,81000.0
2011-03-02 12:05:00,18.49,18.49,18.48,18.48,7200.0,12.1754,12.1754,12.1688,12.1688,7200.0
2011-03-02 12:10:00,18.48,18.48,18.47,18.48,21200.0,12.1688,12.1688,12.1622,12.1688,21200.0
2011-03-02 12:15:00,18.48,18.48,18.48,18.48,0.0,12.1688,12.1688,12.1688,12.1688,0.0
2011-03-02 12:20:00,18.49,18.5,18.49,18.49,26800.0,12.1754,12.182,12.1754,12.1754,26800.0
2011-03-02 12:25:00,18.5,18.5,18.49,18.49,3800.0,12.182,12.182,12.1754,12.1754,3800.0
2011-03-02 12:30:00,18.49,18.5,18.49,18.49,45100.0,12.1754,12.182,12.1754,12.1754,45100.0
2011-03-02 12:35:00,18.49,18.5,18.49,18.5,10700.0,12.1754,12.182,12.1754,12.182,10700.0
2011-03-02 12:40:00,18.5,18.51,18.5,18.51,5300.0,12.182,12.1886,12.182,12.1886,5300.0
2011-03-02 12:45:00,18.5,18.51,18.5,18.5,15800.0,12.182,12.1886,12.182,12.182,15800.0
2011-03-02 12:50:00,18.5,18.51,18.5,18.51,23400.0,12.182,12.1886,12.182,12.1886,23400.0
2011-03-02 12:55:00,18.51,18.52,18.51,18.51,6600.0,12.1886,12.1952,12.1886,12.1886,6600.0
2011-03-02 13:00:00,18.52,18.53,18.51,18.52,58600.0,12.1952,12.2017,12.1886,12.1952,58600.0
2011-03-02 13:05:00,18.52,18.52,18.51,18.51,12700.0,12.1952,12.1952,12.1886,12.1886,12700.0
2011-03-02 13:10:00,18.51,18.52,18.51,18.52,43200.0,12.1886,12.1952,12.1886,12.1952,43200.0
2011-03-02 13:15:00,18.51,18.51,18.51,18.51,600.0,12.1886,12.1886,12.1886,12.1886,600.0
2011-03-02 13:20:00,18.52,18.55,18.52,18.53,137200.0,12.1952,12.2149,12.1952,12.2017,137200.0
2011-03-02 13:25:00,18.53,18.54,18.52,18.54,89800.0,12.2017,12.2083,12.1952,12.2083,89800.0
2011-03-02 13:30:00,18.54,18.56,18.54,18.56,37500.0,12.2083,12.2215,12.2083,12.2215,37500.0
2011-03-02 13:35:00,18.56,18.58,18.55,18.55,176600.0,12.2215,12.2347,12.2149,12.2149,176600.0
2011-03-02 13:40:00,18.56,18.56,18.54,18.54,20800.0,12.2215,12.2215,12.2083,12.2083,20800.0
2011-03-02 13:45:00,18.53,18.57,18.53,18.55,164500.0,12.2017,12.2281,12.2017,12.2149,164500.0
2011-03-02 13:50:00,18.55,18.55,18.52,18.52,88600.0,12.2149,12.2149,12.1952,12.1952,88600.0
2011-03-02 13:55:00,18.52,18.55,18.52,18.55,34900.0,12.1952,12.2149,12.1952,12.2149,34900.0
2011-03-02 14:00:00,18.55,18.55,18.52,18.52,33400.0,12.2149,12.2149,12.1952,12.1952,33400.0
2011-03-02 14:05:00,18.51,18.55,18.51,18.53,50500.0,12.1886,12.2149,12.1886,12.2017,50500.0
2011-03-02 14:10:00,18.54,18.57,18.54,18.55,103700.0,12.2083,12.2281,12.2083,12.2149,103700.0
2011-03-02 14:15:00,18.56,18.56,18.53,18.53,13800.0,12.2215,12.2215,12.2017,12.2017,13800.0
2011-03-02 14:20:00,18.53,18.56,18.53,18.56,27600.0,12.2017,12.2215,12.2017,12.2215,27600.0
2011-03-02 14:25:00,18.56,18.57,18.56,18.56,21600.0,12.2215,12.2281,12.2215,12.2215,21600.0
2011-03-02 14:30:00,18.56,18.56,18.56,18.56,23700.0,12.2215,12.2215,12.2215,12.2215,23700.0
2011-03-02 14:35:00,18.57,18.58,18.55,18.55,34700.0,12.2281,12.2347,12.2149,12.2149,34700.0
2011-03-02 14:40:00,18.56,18.57,18.56,18.57,99100.0,12.2215,12.2281,12.2215,12.2281,99100.0
2011-03-02 14:45:00,18.57,18.58,18.56,18.56,53900.0,12.2281,12.2347,12.2215,12.2215,53900.0
2011-03-02 14:50:00,18.56,18.57,18.56,18.56,15200.0,12.2215,12.2281,12.2215,12.2215,15200.0
2011-03-02 14:55:00,18.56,18.56,18.56,18.56,200.0,12.2215,12.2215,12.2215,12.2215,200.0
2011-03-02 15:00:00,18.56,18.6,18.56,18.6,250900.0,12.2215,12.2478,12.2215,12.2478,250900.0
2011-03-02 15:05:00,18.61,18.61,18.58,18.59,141400.0,12.2544,12.2544,12.2347,12.2412,141400.0
2011-03-02 15:10:00,18.59,18.59,18.56,18.56,188900.0,12.2412,12.2412,12.2215,12.2215,188900.0
2011-03-02 15:15:00,18.55,18.56,18.55,18.56,27400.0,12.2149,12.2215,12.2149,12.2215,27400.0
2011-03-02 15:20:00,18.57,18.59,18.55,18.55,154300.0,12.2281,12.2412,12.2149,12.2149,154300.0
2011-03-02 15:25:00,18.55,18.58,18.54,18.55,184500.0,12.2149,12.2347,12.2083,12.2149,184500.0
2011-03-02 15:30:00,18.54,18.55,18.53,18.54,57900.0,12.2083,12.2149,12.2017,12.2083,57900.0
2011-03-02 15:35:00,18.53,18.55,18.52,18.55,67200.0,12.2017,12.2149,12.1952,12.2149,67200.0
2011-03-02 15:40:00,18.56,18.56,18.53,18.55,81200.0,12.2215,12.2215,12.2017,12.2149,81200.0
2011-03-02 15:45:00,18.54,18.55,18.51,18.51,377300.0,12.2083,12.2149,12.1886,12.1886,377300.0
2011-03-02 15:50:00,18.51,18.53,18.5,18.51,159700.0,12.1886,12.2017,12.182,12.1886,159700.0
2011-03-02 15:55:00,18.51,18.51,18.5,18.51,270200.0,12.1886,12.1886,12.182,12.1886,270200.0
2011-03-03 09:30:00,18.63,18.65,18.56,18.58,167500.0,12.2676,12.2808,12.2215,12.2347,167500.0
2011-03-03 09:35:00,18.58,18.58,18.52,18.52,89800.0,12.2347,12.2347,12.1952,12.1952,89800.0
2011-03-03 09:40:00,18.51,18.55,18.51,18.52,70300.0,12.1886,12.2149,12.1886,12.1952,70300.0
2011-03-03 09:45:00,18.52,18.59,18.52,18.56,160800.0,12.1952,12.2412,12.1952,12.2215,160800.0
2011-03-03 09:50:00,18.56,18.57,18.55,18.57,26800.0,12.2215,12.2281,12.2149,12.2281,26800.0
2011-03-03 09:55:00,18.56,18.58,18.56,18.56,156500.0,12.2215,12.2347,12.2215,12.2215,156500.0
2011-03-03 10:00:00,18.57,18.58,18.56,18.56,91800.0,12.2281,12.2347,12.2215,12.2215,91800.0
2011-03-03 10:05:00,18.56,18.56,18.55,18.56,24500.0,12.2215,12.2215,12.2149,12.2215,24500.0
2011-03-03 10:10:00,18.56,18.58,18.56,18.58,30500.0,12.2215,12.2347,12.2215,12.2347,30500.0
2011-03-03 10:15:00,18.58,18.6,18.58,18.59,113700.0,12.2347,12.2478,12.2347,12.2412,113700.0
2011-03-03 10:20:00,18.59,18.59,18.56,18.56,35200.0,12.2412,12.2412,12.2215,12.2215,35200.0
2011-03-03 10:25:00,18.57,18.59,18.56,18.56,165200.0,12.2281,12.2412,12.2215,12.2215,165200.0
2011-03-03 10:30:00,18.56,18.56,18.53,18.55,108200.0,12.2215,12.2215,12.2017,12.2149,108200.0
2011-03-03 10:35:00,18.56,18.58,18.56,18.57,96000.0,12.2215,12.2347,12.2215,12.2281,96000.0
2011-03-03 10:40:00,18.57,18.6,18.57,18.59,143900.0,12.2281,12.2478,12.2281,12.2412,143900.0
2011-03-03 10:45:00,18.59,18.63,18.58,18.6,402900.0,12.2412,12.2676,12.2347,12.2478,402900.0
2011-03-03 10:50:00,18.59,18.6,18.58,18.59,115400.0,12.2412,12.2478,12.2347,12.2412,115400.0
2011-03-03 10:55:00,18.59,18.59,18.58,18.59,48100.0,12.2412,12.2412,12.2347,12.2412,48100.0
2011-03-03 11:00:00,18.58,18.6,18.58,18.59,36100.0,12.2347,12.2478,12.2347,12.2412,36100.0
2011-03-03 11:05:00,18.6,18.63,18.59,18.63,65300.0,12.2478,12.2676,12.2412,12.2676,65300.0
2011-03-03 11:10:00,18.63,18.64,18.6,18.6,67700.0,12.2676,12.2742,12.2478,12.2478,67700.0
2011-03-03 11:15:00,18.59,18.61,18.58,18.59,84400.0,12.2412,12.2544,12.2347,12.2412,84400.0
2011-03-03 11:20:00,18.58,18.59,18.58,18.58,31900.0,12.2347,12.2412,12.2347,12.2347,31900.0
2011-03-03 11:25:00,18.58,18.6,18.58,18.6,120300.0,12.2347,12.2478,12.2347,12.2478,120300.0
2011-03-03 11:30:00,18.59,18.6,18.58,18.59,42400.0,12.2412,12.2478,12.2347,12.2412,42400.0
2011-03-03 11:35:00,18.58,18.58,18.58,18.58,19800.0,12.2347,12.2347,12.2347,12.2347,19800.0
2011-03-03 11:40:00,18.58,18.58,18.58,18.58,100.0,12.2347,12.2347,12.2347,12.2347,100.0
2011-03-03 11:45:00,18.59,18.59,18.58,18.59,25100.0,12.2412,12.2412,12.2347,12.2412,25100.0
2011-03-03 11:50:00,18.58,18.6,18.56,18.56,117200.0,12.2347,12.2478,12.2215,12.2215,117200.0
2011-03-03 11:55:00,18.56,18.58,18.56,18.58,72700.0,12.2215,12.2347,12.2215,12.2347,72700.0
2011-03-03 12:00:00,18.58,18.58,18.55,18.56,93400.0,12.2347,12.2347,12.2149,12.2215,93400.0
2011-03-03 12:05:00,18.56,18.56,18.56,18.56,700.0,12.2215,12.2215,12.2215,12.2215,700.0
2011-03-03 12:10:00,18.56,18.56,18.55,18.55,43600.0,12.2215,12.2215,12.2149,12.2149,43600.0
2011-03-03 12:15:00,18.56,18.56,18.53,18.53,23900.0,12.2215,12.2215,12.2017,12.2017,23900.0
2011-03-03 12:20:00,18.54,18.54,18.53,18.54,86200.0,12.2083,12.2083,12.2017,12.2083,86200.0
2011-03-03 12:25:00,18.55,18.55,18.55,18.55,20300.0,12.2149,12.2149,12.2149,12.2149,20300.0
2011-03-03 12:30:00,18.55,18.55,18.55,18.55,51100.0,12.2149,12.2149,12.2149,12.2149,51100.0
2011-03-03 12:35:00,18.54,18.55,18.54,18.55,72700.0,12.2083,12.2149,12.2083,12.2149,72700.0
2011-03-03 12:40:00,18.54,18.55,18.54,18.54,19900.0,12.2083,12.2149,12.2083,12.2083,19900.0
2011-03-03 12:45:00,18.54,18.54,18.53,18.54,50200.0,12.2083,12.2083,12.2017,12.2083,50200.0
2011-03-03 12:50:00,18.55,18.56,18.55,18.56,27000.0,12.2149,12.2215,12.2149,12.2215,27000.0
2011-03-03 12:55:00,18.56,18.56,18.52,18.52,60200.0,12.2215,12.2215,12.1952,12.1952,60200.0
2011-03-03 13:00:00,18.52,18.52,18.5,18.52,181200.0,12.1952,12.1952,12.182,12.1952,181200.0
2011-03-03 13:05:00,18.52,18.53,18.52,18.53,28600.0,12.1952,12.2017,12.1952,12.2017,28600.0
2011-03-03 13:10:00,18.53,18.53,18.52,18.53,16900.0,12.2017,12.2017,12.1952,12.2017,16900.0
2011-03-03 13:15:00,18.53,18.55,18.53,18.55,48500.0,12.2017,12.2149,12.2017,12.2149,48500.0
2011-03-03 13:20:00,18.55,18.56,18.55,18.56,77100.0,12.2149,12.2215,12.2149,12.2215,77100.0
2011-03-03 13:25:00,18.56,18.57,18.55,18.55,69400.0,12.2215,12.2281,12.2149,12.2149,69400.0
2011-03-03 13:30:00,18.55,18.55,18.55,18.55,0.0,12.2149,12.2149,12.2149,12.2149,0.0
2011-03-03 13:35:00,18.54,18.55,18.54,18.55,11000.0,12.2083,12.2149,12.2083,12.2149,11000.0
2011-03-03 13:40:00,18.55,18.56,18.55,18.56,41200.0,12.2149,12.2215,12.2149,12.2215,41200.0
2011-03-03 13:45:00,18.56,18.57,18.56,18.57,16300.0,12.2215,12.2281,12.2215,12.2281,16300.0
2011-03-03 13:50:00,18.57,18.57,18.57,18.57,200.0,12.2281,12.2281,12.2281,12.2281,200.0
2011-03-03 13:55:00,18.57,18.58,18.55,18.56,162700.0,12.2281,12.2347,12.2149,12.2215,162700.0
2011-03-03 14:00:00,18.56,18.56,18.56,18.56,6300.0,12.2215,12.2215,12.2215,12.2215,6300.0
2011-03-03 14:05:00,18.57,18.57,18.57,18.57,400.0,12.2281,12.2281,12.2281,12.2281,400.0
2011-03-03 14:10:00,18.56,18.57,18.55,18.56,13400.0,12.2215,12.2281,12.2149,12.2215,13400.0
2011-03-03 14:15:00,18.57,18.59,18.57,18.59,38900.0,12.2281,12.2412,12.2281,12.2412,38900.0
2011-03-03 14:20:00,18.58,18.6,18.58,18.59,111200.0,12.2347,12.2478,12.2347,12.2412,111200.0
2011-03-03 14:25:00,18.59,18.6,18.59,18.59,68600.0,12.2412,12.2478,12.2412,12.2412,68600.0
2011-03-03 14:30:00,18.59,18.61,18.59,18.61,41000.0,12.2412,12.2544,12.2412,12.2544,41000.0
2011-03-03 14:35:00,18.6,18.6,18.58,18.6,134500.0,12.2478,12.2478,12.2347,12.2478,134500.0
2011-03-03 14:40:00,18.59,18.59,18.59,18.59,18200.0,12.2412,12.2412,12.2412,12.2412,18200.0
2011-03-03 14:45:00,18.58,18.59,18.57,18.58,83200.0,12.2347,12.2412,12.2281,12.2347,83200.0
2011-03-03 14:50:00,18.58,18.58,18.56,18.56,77600.0,12.2347,12.2347,12.2215,12.2215,77600.0
2011-03-03 14:55:00,18.57,18.58,18.57,18.58,76500.0,12.2281,12.2347,12.2281,12.2347,76500.0
2011-03-03 15:00:00,18.58,18.59,18.58,18.58,19800.0,12.2347,12.2412,12.2347,12.2347,19800.0
2011-03-03 15:05:00,18.58,18.58,18.58,18.58,21200.0,12.2347,12.2347,12.2347,12.2347,21200.0
2011-03-03 15:10:00,18.57,18.58,18.57,18.58,74900.0,12.2281,12.2347,12.2281,12.2347,74900.0
2011-03-03 15:15:00,18.58,18.59,18.57,18.57,70600.0,12.2347,12.2412,12.2281,12.2281,70600.0
2011-03-03 15:20:00,18.57,18.58,18.56,18.56,85000.0,12.2281,12.2347,12.2215,12.2215,85000.0
2011-03-03 15:25:00,18.56,18.57,18.56,18.57,28800.0,12.2215,12.2281,12.2215,12.2281,28800.0
2011-03-03 15:30:00,18.57,18.57,18.56,18.57,7600.0,12.2281,12.2281,12.2215,12.2281,7600.0
2011-03-03 15:35:00,18.56,18.57,18.54,18.56,246000.0,12.2215,12.2281,12.2083,12.2215,246000.0
2011-03-03 15:40:00,18.56,18.57,18.55,18.55,180300.0,12.2215,12.2281,12.2149,12.2149,180300.0
2011-03-03 15:45:00,18.55,18.55,18.54,18.55,2000.0,12.2149,12.2149,12.2083,12.2149,2000.0
2011-03-03 15:50:00,18.54,18.55,18.54,18.55,160600.0,12.2083,12.2149,12.2083,12.2149,160600.0
2011-03-03 15:55:00,18.55,18.55,18.52,18.53,309400.0,12.2149,12.2149,12.1952,12.2017,309400.0
2011-03-04 09:30:00,18.53,18.57,18.52,18.55,94100.0,12.2017,12.2281,12.1952,12.2149,94100.0
2011-03-04 09:35:00,18.55,18.58,18.54,18.58,54500.0,12.2149,12.2347,12.2083,12.2347,54500.0
2011-03-04 09:40:00,18.58,18.59,18.53,18.53,55900.0,12.2347,12.2412,12.2017,12.2017,55900.0
2011-03-04 09:45:00,18.53,18.56,18.53,18.56,51700.0,12.2017,12.2215,12.2017,12.2215,51700.0
2011-03-04 09:50:00,18.55,18.55,18.52,18.52,27900.0,12.2149,12.2149,12.1952,12.1952,27900.0
2011-03-04 09:55:00,18.52,18.52,18.52,18.52,12400.0,12.1952,12.1952,12.1952,12.1952,12400.0
2011-03-04 10:00:00,18.53,18.54,18.51,18.51,43300.0,12.2017,12.2083,12.1886,12.1886,43300.0
2011-03-04 10:05:00,18.51,18.51,18.51,18.51,43300.0,12.1886,12.1886,12.1886,12.1886,43300.0
2011-03-04 10:10:00,18.51,18.51,18.5,18.5,97500.0,12.1886,12.1886,12.182,12.182,97500.0
2011-03-04 10:15:00,18.5,18.51,18.5,18.5,25700.0,12.182,12.1886,12.182,12.182,25700.0
2011-03-04 10:20:00,18.5,18.5,18.5,18.5,29300.0,12.182,12.182,12.182,12.182,29300.0
2011-03-04 10:25:00,18.5,18.5,18.48,18.48,84900.0,12.182,12.182,12.1688,12.1688,84900.0
2011-03-04 10:30:00,18.48,18.49,18.47,18.48,83300.0,12.1688,12.1754,12.1622,12.1688,83300.0
2011-03-04 10:35:00,18.49,18.49,18.46,18.46,16000.0,12.1754,12.1754,12.1556,12.1556,16000.0
2011-03-04 10:40:00,18.47,18.47,18.45,18.45,14300.0,12.1622,12.1622,12.1491,12.1491,14300.0
2011-03-04 10:45:00,18.46,18.48,18.46,18.48,41200.0,12.1556,12.1688,12.1556,12.1688,41200.0
2011-03-04 10:50:00,18.48,18.49,18.48,18.49,14100.0,12.1688,12.1754,12.1688,12.1754,14100.0
2011-03-04 10:55:00,18.48,18.5,18.48,18.5,90400.0,12.1688,12.182,12.1688,12.182,90400.0
2011-03-04 11:00:00,18.5,18.5,18.47,18.48,57400.0,12.182,12.182,12.1622,12.1688,57400.0
2011-03-04 11:05:00,18.48,18.48,18.45,18.45,72600.0,12.1688,12.1688,12.1491,12.1491,72600.0
2011-03-04 11:10:00,18.45,18.45,18.44,18.44,53200.0,12.1491,12.1491,12.1425,12.1425,53200.0
2011-03-04 11:15:00,18.44,18.44,18.43,18.43,24400.0,12.1425,12.1425,12.1359,12.1359,24400.0
2011-03-04 11:20:00,18.43,18.43,18.42,18.42,72600.0,12.1359,12.1359,12.1293,12.1293,72600.0
2011-03-04 11:25:00,18.42,18.43,18.42,18.42,22600.0,12.1293,12.1359,12.1293,12.1293,22600.0
2011-03-04 11:30:00,18.42,18.48,18.42,18.48,145000.0,12.1293,12.1688,12.1293,12.1688,145000.0
2011-03-04 11:35:00,18.49,18.49,18.45,18.48,278900.0,12.1754,12.1754,12.1491,12.1688,278900.0
2011-03-04 11:40:00,18.49,18.51,18.48,18.51,96600.0,12.1754,12.1886,12.1688,12.1886,96600.0
2011-03-04 11:45:00,18.51,18.52,18.49,18.49,31900.0,12.1886,12.1952,12.1754,12.1754,31900.0
2011-03-04 11:50:00,18.48,18.48,18.45,18.45,26400.0,12.1688,12.1688,12.1491,12.1491,26400.0
2011-03-04 11:55:00,18.44,18.44,18.42,18.43,62100.0,12.1425,12.1425,12.1293,12.1359,62100.0
2011-03-04 12:00:00,18.43,18.43,18.41,18.41,90500.0,12.1359,12.1359,12.1227,12.1227,90500.0
2011-03-04 12:05:00,18.42,18.42,18.41,18.41,17800.0,12.1293,12.1293,12.1227,12.1227,17800.0
2011-03-04 12:10:00,18.41,18.41,18.4,18.4,68700.0,12.1227,12.1227,12.1161,12.1161,68700.0
2011-03-04 12:15:00,18.4,18.41,18.4,18.4,29200.0,12.1161,12.1227,12.1161,12.1161,29200.0
2011-03-04 12:20:00,18.4,18.41,18.39,18.39,61000.0,12.1161,12.1227,12.1096,12.1096,61000.0
2011-03-04 12:25:00,18.4,18.41,18.4,18.4,11600.0,12.1161,12.1227,12.1161,12.1161,11600.0
2011-03-04 12:30:00,18.39,18.39,18.39,18.39,65400.0,12.1096,12.1096,12.1096,12.1096,65400.0
2011-03-04 12:35:00,18.39,18.4,18.38,18.4,61800.0,12.1096,12.1161,12.103,12.1161,61800.0
2011-03-04 12:40:00,18.4,18.4,18.39,18.4,500.0,12.1161,12.1161,12.1096,12.1161,500.0
2011-03-04 12:45:00,18.4,18.41,18.4,18.4,42100.0,12.1161,12.1227,12.1161,12.1161,42100.0
2011-03-04 12:50:00,18.41,18.41,18.39,18.39,33500.0,12.1227,12.1227,12.1096,12.1096,33500.0
2011-03-04 12:55:00,18.4,18.4,18.39,18.39,8200.0,12.1161,12.1161,12.1096,12.1096,8200.0
2011-03-04 13:00:00,18.38,18.39,18.38,18.39,14200.0,12.103,12.1096,12.103,12.1096,14200.0
2011-03-04 13:05:00,18.38,18.39,18.38,18.38,18900.0,12.103,12.1096,12.103,12.103,18900.0
2011-03-04 13:10:00,18.39,18.39,18.37,18.37,54200.0,12.1096,12.1096,12.0964,12.0964,54200.0
2011-03-04 13:15:00,18.38,18.38,18.37,18.37,2400.0,12.103,12.103,12.0964,12.0964,2400.0
2011-03-04 13:20:00,18.38,18.38,18.38,18.38,400.0,12.103,12.103,12.103,12.103,400.0
2011-03-04 13:25:00,18.38,18.38,18.37,18.37,19800.0,12.103,12.103,12.0964,12.0964,19800.0
2011-03-04 13:30:00,18.37,18.37,18.37,18.37,7100.0,12.0964,12.0964,12.0964,12.0964,7100.0
2011-03-04 13:35:00,18.38,18.4,18.38,18.4,22200.0,12.103,12.1161,12.103,12.1161,22200.0
2011-03-04 13:40:00,18.39,18.39,18.38,18.38,23000.0,12.1096,12.1096,12.103,12.103,23000.0
2011-03-04 13:45:00,18.37,18.37,18.35,18.35,21200.0,12.0964,12.0964,12.0832,12.0832,21200.0
2011-03-04 13:50:00,18.35,18.35,18.34,18.34,20600.0,12.0832,12.0832,12.0766,12.0766,20600.0
2011-03-04 13:55:00,18.34,18.34,18.33,18.34,53000.0,12.0766,12.0766,12.07,12.0766,53000.0
2011-03-04 14:00:00,18.34,18.37,18.34,18.37,23000.0,12.0766,12.0964,12.0766,12.0964,23000.0
2011-03-04 14:05:00,18.36,18.36,18.34,18.34,34700.0,12.0898,12.0898,12.0766,12.0766,34700.0
2011-03-04 14:10:00,18.33,18.35,18.33,18.34,10500.0,12.07,12.0832,12.07,12.0766,10500.0
2011-03-04 14:15:00,18.34,18.34,18.33,18.33,65900.0,12.0766,12.0766,12.07,12.07,65900.0
2011-03-04 14:20:00,18.33,18.33,18.31,18.31,21000.0,12.07,12.07,12.0569,12.0569,21000.0
2011-03-04 14:25:00,18.32,18.35,18.32,18.35,220800.0,12.0635,12.0832,12.0635,12.0832,220800.0
2011-03-04 14:30:00,18.35,18.36,18.35,18.35,23900.0,12.0832,12.0898,12.0832,12.0832,23900.0
2011-03-04 14:35:00,18.35,18.35,18.34,18.34,41100.0,12.0832,12.0832,12.0766,12.0766,41100.0
2011-03-04 14:40:00,18.35,18.37,18.35,18.36,76000.0,12.0832,12.0964,12.0832,12.0898,76000.0
2011-03-04 14:45:00,18.36,18.36,18.36,18.36,5200.0,12.0898,12.0898,12.0898,12.0898,5200.0
2011-03-04 14:50:00,18.36,18.36,18.36,18.36,8400.0,12.0898,12.0898,12.0898,12.0898,8400.0
2011-03-04 14:55:00,18.36,18.36,18.36,18.36,300.0,12.0898,12.0898,12.0898,12.0898,300.0
2011-03-04 15:00:00,18.36,18.36,18.36,18.36,4000.0,12.0898,12.0898,12.0898,12.0898,4000.0
2011-03-04 15:05:00,18.36,18.37,18.35,18.35,35400.0,12.0898,12.0964,12.0832,12.0832,35400.0
2011-03-04 15:10:00,18.35,18.35,18.34,18.34,198500.0,12.0832,12.0832,12.0766,12.0766,198500.0
2011-03-04 15:15:00,18.34,18.35,18.34,18.34,91700.0,12.0766,12.0832,12.0766,12.0766,91700.0
2011-03-04 15:20:00,18.34,18.34,18.33,18.34,44700.0,12.0766,12.0766,12.07,12.0766,44700.0
2011-03-04 15:25:00,18.34,18.35,18.34,18.34,95600.0,12.0766,12.0832,12.0766,12.0766,95600.0
2011-03-04 15:30:00,18.33,18.34,18.33,18.33,51700.0,12.07,12.0766,12.07,12.07,51700.0
2011-03-04 15:35:00,18.33,18.35,18.33,18.35,77500.0,12.07,12.0832,12.07,12.0832,77500.0
2011-03-04 15:40:00,18.35,18.35,18.34,18.34,53200.0,12.0832,12.0832,12.0766,12.0766,53200.0
2011-03-04 15:45:00,18.34,18.38,18.34,18.37,135400.0,12.0766,12.103,12.0766,12.0964,135400.0
2011-03-04 15:50:00,18.38,18.39,18.36,18.38,162600.0,12.103,12.1096,12.0898,12.103,162600.0
2011-03-04 15:55:00,18.38,18.41,18.38,18.41,145200.0,12.103,12.1227,12.103,12.1227,145200.0
2011-03-07 09:30:00,18.34,18.36,18.3,18.31,187600.0,12.0766,12.0898,12.0503,12.0569,187600.0
2011-03-07 09:35:00,18.31,18.31,18.22,18.22,380300.0,12.0569,12.0569,11.9976,11.9976,380300.0
2011-03-07 09:40:00,18.22,18.28,18.21,18.28,135500.0,11.9976,12.0371,11.991,12.0371,135500.0
2011-03-07 09:45:00,18.27,18.28,18.24,18.25,35000.0,12.0305,12.0371,12.0108,12.0174,35000.0
2011-03-07 09:50:00,18.25,18.3,18.23,18.23,69800.0,12.0174,12.0503,12.0042,12.0042,69800.0
2011-03-07 09:55:00,18.23,18.24,18.19,18.24,178000.0,12.0042,12.0108,11.9779,12.0108,178000.0
2011-03-07 10:00:00,18.24,18.24,18.22,18.22,63200.0,12.0108,12.0108,11.9976,11.9976,63200.0
2011-03-07 10:05:00,18.21,18.22,18.18,18.2,58900.0,11.991,11.9976,11.9713,11.9844,58900.0
2011-03-07 10:10:00,18.19,18.22,18.19,18.19,104200.0,11.9779,11.9976,11.9779,11.9779,104200.0
2011-03-07 10:15:00,18.19,18.21,18.19,18.21,24500.0,11.9779,11.991,11.9779,11.991,24500.0
2011-03-07 10:20:00,18.21,18.21,18.18,18.18,43200.0,11.991,11.991,11.9713,11.9713,43200.0
2011-03-07 10:25:00,18.18,18.19,18.17,18.18,99900.0,11.9713,11.9779,11.9647,11.9713,99900.0
2011-03-07 10:30:00,18.18,18.18,18.15,18.17,196400.0,11.9713,11.9713,11.9515,11.9647,196400.0
2011-03-07 10:35:00,18.16,18.18,18.15,18.15,89000.0,11.9581,11.9713,11.9515,11.9515,89000.0
2011-03-07 10:40:00,18.15,18.16,18.12,18.13,216000.0,11.9515,11.9581,11.9318,11.9383,216000.0
2011-03-07 10:45:00,18.12,18.14,18.11,18.11,77200.0,11.9318,11.9449,11.9252,11.9252,77200.0
2011-03-07 10:50:00,18.12,18.13,18.11,18.11,80900.0,11.9318,11.9383,11.9252,11.9252,80900.0
2011-03-07 10:55:00,18.11,18.13,18.11,18.13,69100.0,11.9252,11.9383,11.9252,11.9383,69100.0
2011-03-07 11:00:00,18.12,18.12,18.08,18.1,117700.0,11.9318,11.9318,11.9054,11.9186,117700.0
2011-03-07 11:05:00,18.1,18.1,18.07,18.09,148500.0,11.9186,11.9186,11.8988,11.912,148500.0
2011-03-07 11:10:00,18.09,18.1,18.09,18.1,73200.0,11.912,11.9186,11.912,11.9186,73200.0
2011-03-07 11:15:00,18.1,18.1,18.1,18.1,54000.0,11.9186,11.9186,11.9186,11.9186,54000.0
2011-03-07 11:20:00,18.1,18.12,18.1,18.1,15200.0,11.9186,11.9318,11.9186,11.9186,15200.0
2011-03-07 11:25:00,18.1,18.1,18.07,18.07,50900.0,11.9186,11.9186,11.8988,11.8988,50900.0
2011-03-07 11:30:00,18.08,18.08,18.08,18.08,21400.0,11.9054,11.9054,11.9054,11.9054,21400.0
2011-03-07 11:35:00,18.08,18.09,18.07,18.09,104300.0,11.9054,11.912,11.8988,11.912,104300.0
2011-03-07 11:40:00,18.09,18.09,18.07,18.07,38000.0,11.912,11.912,11.8988,11.8988,38000.0
2011-03-07 11:45:00,18.07,18.07,18.03,18.06,129500.0,11.8988,11.8988,11.8725,11.8923,129500.0
2011-03-07 11:50:00,18.06,18.06,18.05,18.06,55300.0,11.8923,11.8923,11.8857,11.8923,55300.0
2011-03-07 11:55:00,18.06,18.07,18.06,18.07,6200.0,11.8923,11.8988,11.8923,11.8988,6200.0
2011-03-07 12:00:00,18.07,18.07,18.06,18.06,40200.0,11.8988,11.8988,11.8923,11.8923,40200.0
2011-03-07 12:05:00,18.06,18.09,18.05,18.09,24000.0,11.8923,11.912,11.8857,11.912,24000.0
2011-03-07 12:10:00,18.09,18.12,18.09,18.12,34600.0,11.912,11.9318,11.912,11.9318,34600.0
2011-03-07 12:15:00,18.11,18.12,18.1,18.1,47700.0,11.9252,11.9318,11.9186,11.9186,47700.0
2011-03-07 12:20:00,18.1,18.1,18.1,18.1,13300.0,11.9186,11.9186,11.9186,11.9186,13300.0
2011-03-07 12:25:00,18.1,18.1,18.08,18.08,83500.0,11.9186,11.9186,11.9054,11.9054,83500.0
2011-03-07 12:30:00,18.08,18.09,18.07,18.09,57200.0,11.9054,11.912,11.8988,11.912,57200.0
2011-03-07 12:35:00,18.09,18.09,18.08,18.08,11700.0,11.912,11.912,11.9054,11.9054,11700.0
2011-03-07 12:40:00,18.08,18.09,18.08,18.09,49500.0,11.9054,11.912,11.9054,11.912,49500.0
2011-03-07 12:45:00,18.08,18.09,18.08,18.09,12500.0,11.9054,11.912,11.9054,11.912,12500.0
2011-03-07 12:50:00,18.08,18.08,18.07,18.08,31100.0,11.9054,11.9054,11.8988,11.9054,31100.0
2011-03-07 12:55:00,18.08,18.09,18.07,18.07,16700.0,11.9054,11.912,11.8988,11.8988,16700.0
2011-03-07 13:00:00,18.07,18.08,18.06,18.06,76600.0,11.8988,11.9054,11.8923,11.8923,76600.0
2011-03-07 13:05:00,18.07,18.07,18.06,18.06,47400.0,11.8988,11.8988,11.8923,11.8923,47400.0
2011-03-07 13:10:00,18.06,18.06,18.05,18.06,49000.0,11.8923,11.8923,11.8857,11.8923,49000.0
2011-03-07 13:15:00,18.06,18.08,18.06,18.07,105700.0,11.8923,11.9054,11.8923,11.8988,105700.0
2011-03-07 13:20:00,18.07,18.07,18.06,18.07,41500.0,11.8988,11.8988,11.8923,11.8988,41500.0
2011-03-07 13:25:00,18.07,18.09,18.07,18.08,19000.0,11.8988,11.912,11.8988,11.9054,19000.0
2011-03-07 13:30:00,18.08,18.08,18.06,18.08,30100.0,11.9054,11.9054,11.8923,11.9054,30100.0
2011-03-07 13:35:00,18.08,18.09,18.08,18.08,21600.0,11.9054,11.912,11.9054,11.9054,21600.0
2011-03-07 13:40:00,18.08,18.08,18.08,18.08,2600.0,11.9054,11.9054,11.9054,11.9054,2600.0
2011-03-07 13:45:00,18.08,18.08,18.08,18.08,0.0,11.9054,11.9054,11.9054,11.9054,0.0
2011-03-07 13:50:00,18.08,18.08,18.06,18.06,11300.0,11.9054,11.9054,11.8923,11.8923,11300.0
2011-03-07 13:55:00,18.07,18.08,18.07,18.08,37900.0,11.8988,11.9054,11.8988,11.9054,37900.0
2011-03-07 14:00:00,18.08,18.09,18.08,18.08,2900.0,11.9054,11.912,11.9054,11.9054,2900.0
2011-03-07 14:05:00,18.09,18.1,18.09,18.09,28200.0,11.912,11.9186,11.912,11.912,28200.0
2011-03-07 14:10:00,18.09,18.11,18.09,18.11,69100.0,11.912,11.9252,11.912,11.9252,69100.0
2011-03-07 14:15:00,18.1,18.13,18.1,18.13,82200.0,11.9186,11.9383,11.9186,11.9383,82200.0
2011-03-07 14:20:00,18.14,18.15,18.11,18.11,34800.0,11.9449,11.9515,11.9252,11.9252,34800.0
2011-03-07 14:25:00,18.11,18.13,18.11,18.11,91100.0,11.9252,11.9383,11.9252,11.9252,91100.0
2011-03-07 14:30:00,18.11,18.11,18.1,18.1,68000.0,11.9252,11.9252,11.9186,11.9186,68000.0
2011-03-07 14:35:00,18.1,18.14,18.1,18.13,55200.0,11.9186,11.9449,11.9186,11.9383,55200.0
2011-03-07 14:40:00,18.14,18.14,18.13,18.13,13700.0,11.9449,11.9449,11.9383,11.9383,13700.0
2011-03-07 14:45:00,18.13,18.13,18.13,18.13,4200.0,11.9383,11.9383,11.9383,11.9383,4200.0
2011-03-07 14:50:00,18.14,18.14,18.14,18.14,200.0,11.9449,11.9449,11.9449,11.9449,200.0
2011-03-07 14:55:00,18.14,18.16,18.14,18.16,27600.0,11.9449,11.9581,11.9449,11.9581,27600.0
2011-03-07 15:00:00,18.17,18.17,18.13,18.15,103800.0,11.9647,11.9647,11.9383,11.9515,103800.0
2011-03-07 15:05:00,18.15,18.16,18.14,18.16,62400.0,11.9515,11.9581,11.9449,11.9581,62400.0
2011-03-07 15:10:00,18.16,18.2,18.15,18.2,180500.0,11.9581,11.9844,11.9515,11.9844,180500.0
2011-03-07 15:15:00,18.2,18.2,18.19,18.19,75300.0,11.9844,11.9844,11.9779,11.9779,75300.0
2011-03-07 15:20:00,18.19,18.2,18.18,18.19,70600.0,11.9779,11.9844,11.9713,11.9779,70600.0
2011-03-07 15:25:00,18.19,18.22,18.18,18.22,133000.0,11.9779,11.9976,11.9713,11.9976,133000.0
2011-03-07 15:30:00,18.21,18.21,18.18,18.2,84700.0,11.991,11.991,11.9713,11.9844,84700.0
2011-03-07 15:35:00,18.2,18.2,18.18,18.19,60800.0,11.9844,11.9844,11.9713,11.9779,60800.0
2011-03-07 15:40:00,18.2,18.2,18.18,18.18,41200.0,11.9844,11.9844,11.9713,11.9713,41200.0
2011-03-07 15:45:00,18.19,18.21,18.18,18.2,57000.0,11.9779,11.991,11.9713,11.9844,57000.0
2011-03-07 15:50:00,18.2,18.22,18.18,18.21,89700.0,11.9844,11.9976,11.9713,11.991,89700.0
2011-03-07 15:55:00,18.22,18.23,18.19,18.2,343600.0,11.9976,12.0042,11.9779,11.9844,343600.0
2011-03-08 09:30:00,18.17,18.18,18.07,18.08,177700.0,11.9647,11.9713,11.8988,11.9054,177700.0
2011-03-08 09:35:00,18.08,18.08,18.02,18.03,220500.0,11.9054,11.9054,11.8659,11.8725,220500.0
2011-03-08 09:40:00,18.03,18.08,18.03,18.06,71800.0,11.8725,11.9054,11.8725,11.8923,71800.0
2011-03-08 09:45:00,18.05,18.06,18.02,18.05,157000.0,11.8857,11.8923,11.8659,11.8857,157000.0
2011-03-08 09:50:00,18.05,18.07,18.05,18.06,191600.0,11.8857,11.8988,11.8857,11.8923,191600.0
2011-03-08 09:55:00,18.06,18.1,18.04,18.1,164100.0,11.8923,11.9186,11.8791,11.9186,164100.0
2011-03-08 10:00:00,18.1,18.14,18.1,18.12,72400.0,11.9186,11.9449,11.9186,11.9318,72400.0
2011-03-08 10:05:00,18.12,18.12,18.11,18.11,21700.0,11.9318,11.9318,11.9252,11.9252,21700.0
2011-03-08 10:10:00,18.12,18.16,18.12,18.14,67500.0,11.9318,11.9581,11.9318,11.9449,67500.0
2011-03-08 10:15:00,18.15,18.18,18.15,18.17,45200.0,11.9515,11.9713,11.9515,11.9647,45200.0
2011-03-08 10:20:00,18.17,18.19,18.16,18.17,122100.0,11.9647,11.9779,11.9581,11.9647,122100.0
2011-03-08 10:25:00,18.17,18.2,18.17,18.2,89200.0,11.9647,11.9844,11.9647,11.9844,89200.0
2011-03-08 10:30:00,18.21,18.24,18.19,18.24,56900.0,11.991,12.0108,11.9779,12.0108,56900.0
2011-03-08 10:35:00,18.24,18.24,18.16,18.16,136200.0,12.0108,12.0108,11.9581,11.9581,136200.0
2011-03-08 10:40:00,18.17,18.18,18.16,18.17,80200.0,11.9647,11.9713,11.9581,11.9647,80200.0
2011-03-08 10:45:00,18.17,18.19,18.17,18.19,62600.0,11.9647,11.9779,11.9647,11.9779,62600.0
2011-03-08 10:50:00,18.19,18.2,18.18,18.2,200300.0,11.9779,11.9844,11.9713,11.9844,200300.0
2011-03-08 10:55:00,18.19,18.19,18.17,18.19,111200.0,11.9779,11.9779,11.9647,11.9779,111200.0
2011-03-08 11:00:00,18.19,18.19,18.17,18.18,33300.0,11.9779,11.9779,11.9647,11.9713,33300.0
2011-03-08 11:05:00,18.17,18.18,18.16,18.17,102500.0,11.9647,11.9713,11.9581,11.9647,102500.0
2011-03-08 11:10:00,18.17,18.17,18.16,18.17,42100.0,11.9647,11.9647,11.9581,11.9647,42100.0
2011-03-08 11:15:00,18.18,18.19,18.17,18.18,35800.0,11.9713,11.9779,11.9647,11.9713,35800.0
2011-03-08 11:20:00,18.17,18.2,18.17,18.2,80000.0,11.9647,11.9844,11.9647,11.9844,80000.0
2011-03-08 11:25:00,18.19,18.21,18.19,18.21,83100.0,11.9779,11.991,11.9779,11.991,83100.0
2011-03-08 11:30:00,18.22,18.23,18.2,18.2,42200.0,11.9976,12.0042,11.9844,11.9844,42200.0
2011-03-08 11:35:00,18.19,18.2,18.19,18.2,21800.0,11.9779,11.9844,11.9779,11.9844,21800.0
2011-03-08 11:40:00,18.21,18.22,18.2,18.21,19800.0,11.991,11.9976,11.9844,11.991,19800.0
2011-03-08 11:45:00,18.21,18.22,18.2,18.2,36700.0,11.991,11.9976,11.9844,11.9844,36700.0
2011-03-08 11:50:00,18.21,18.25,18.21,18.24,29100.0,11.991,12.0174,11.991,12.0108,29100.0
2011-03-08 11:55:00,18.24,18.28,18.24,18.26,142900.0,12.0108,12.0371,12.0108,12.0239,142900.0
2011-03-08 12:00:00,18.26,18.26,18.25,18.25,4800.0,12.0239,12.0239,12.0174,12.0174,4800.0
2011-03-08 12:05:00,18.26,18.27,18.26,18.27,21300.0,12.0239,12.0305,12.0239,12.0305,21300.0
2011-03-08 12:10:00,18.27,18.27,18.26,18.26,96400.0,12.0305,12.0305,12.0239,12.0239,96400.0
2011-03-08 12:15:00,18.25,18.25,18.25,18.25,30100.0,12.0174,12.0174,12.0174,12.0174,30100.0
2011-03-08 12:20:00,18.25,18.25,18.24,18.24,102500.0,12.0174,12.0174,12.0108,12.0108,102500.0
2011-03-08 12:25:00,18.24,18.26,18.23,18.26,85100.0,12.0108,12.0239,12.0042,12.0239,85100.0
2011-03-08 12:30:00,18.25,18.27,18.25,18.27,43200.0,12.0174,12.0305,12.0174,12.0305,43200.0
2011-03-08 12:35:00,18.27,18.27,18.26,18.26,10400.0,12.0305,12.0305,12.0239,12.0239,10400.0
2011-03-08 12:40:00,18.26,18.28,18.26,18.26,80900.0,12.0239,12.0371,12.0239,12.0239,80900.0
2011-03-08 12:45:00,18.26,18.27,18.26,18.27,51400.0,12.0239,12.0305,12.0239,12.0305,51400.0
2011-03-08 12:50:00,18.28,18.28,18.28,18.28,30200.0,12.0371,12.0371,12.0371,12.0371,30200.0
2011-03-08 12:55:00,18.29,18.29,18.26,18.26,90800.0,12.0437,12.0437,12.0239,12.0239,90800.0
2011-03-08 13:00:00,18.26,18.27,18.26,18.27,4700.0,12.0239,12.0305,12.0239,12.0305,4700.0
2011-03-08 13:05:00,18.26,18.27,18.26,18.27,12400.0,12.0239,12.0305,12.0239,12.0305,12400.0
2011-03-08 13:10:00,18.27,18.28,18.27,18.28,43200.0,12.0305,12.0371,12.0305,12.0371,43200.0
2011-03-08 13:15:00,18.27,18.27,18.25,18.26,61600.0,12.0305,12.0305,12.0174,12.0239,61600.0
2011-03-08 13:20:00,18.26,18.26,18.25,18.26,33200.0,12.0239,12.0239,12.0174,12.0239,33200.0
2011-03-08 13:25:00,18.25,18.25,18.25,18.25,17300.0,12.0174,12.0174,12.0174,12.0174,17300.0
2011-03-08 13:30:00,18.25,18.26,18.25,18.26,42500.0,12.0174,12.0239,12.0174,12.0239,42500.0
2011-03-08 13:35:00,18.27,18.28,18.27,18.28,17200.0,12.0305,12.0371,12.0305,12.0371,17200.0
2011-03-08 13:40:00,18.28,18.28,18.27,18.27,19200.0,12.0371,12.0371,12.0305,12.0305,19200.0
2011-03-08 13:45:00,18.28,18.28,18.27,18.27,32600.0,12.0371,12.0371,12.0305,12.0305,32600.0
2011-03-08 13:50:00,18.26,18.26,18.22,18.22,65500.0,12.0239,12.0239,11.9976,11.9976,65500.0
2011-03-08 13:55:00,18.22,18.23,18.22,18.23,37500.0,11.9976,12.0042,11.9976,12.0042,37500.0
2011-03-08 14:00:00,18.23,18.23,18.22,18.22,19700.0,12.0042,12.0042,11.9976,11.9976,19700.0
2011-03-08 14:05:00,18.22,18.22,18.2,18.2,45100.0,11.9976,11.9976,11.9844,11.9844,45100.0
2011-03-08 14:10:00,18.2,18.2,18.18,18.19,29300.0,11.9844,11.9844,11.9713,11.9779,29300.0
2011-03-08 14:15:00,18.18,18.2,18.18,18.2,21700.0,11.9713,11.9844,11.9713,11.9844,21700.0
2011-03-08 14:20:00,18.19,18.2,18.17,18.18,56000.0,11.9779,11.9844,11.9647,11.9713,56000.0
2011-03-08 14:25:00,18.17,18.18,18.17,18.18,55700.0,11.9647,11.9713,11.9647,11.9713,55700.0
2011-03-08 14:30:00,18.17,18.17,18.14,18.14,46100.0,11.9647,11.9647,11.9449,11.9449,46100.0
2011-03-08 14:35:00,18.15,18.17,18.14,18.16,29400.0,11.9515,11.9647,11.9449,11.9581,29400.0
2011-03-08 14:40:00,18.17,18.2,18.17,18.2,50100.0,11.9647,11.9844,11.9647,11.9844,50100.0
2011-03-08 14:45:00,18.2,18.21,18.19,18.21,22000.0,11.9844,11.991,11.9779,11.991,22000.0
2011-03-08 14:50:00,18.21,18.21,18.19,18.21,68300.0,11.991,11.991,11.9779,11.991,68300.0
2011-03-08 14:55:00,18.2,18.23,18.2,18.22,74000.0,11.9844,12.0042,11.9844,11.9976,74000.0
2011-03-08 15:00:00,18.21,18.21,18.2,18.2,19300.0,11.991,11.991,11.9844,11.9844,19300.0
2011-03-08 15:05:00,18.21,18.24,18.21,18.24,37900.0,11.991,12.0108,11.991,12.0108,37900.0
2011-03-08 15:10:00,18.25,18.25,18.25,18.25,19900.0,12.0174,12.0174,12.0174,12.0174,19900.0
2011-03-08 15:15:00,18.26,18.27,18.26,18.26,22600.0,12.0239,12.0305,12.0239,12.0239,22600.0
2011-03-08 15:20:00,18.26,18.26,18.25,18.25,24000.0,12.0239,12.0239,12.0174,12.0174,24000.0
2011-03-08 15:25:00,18.25,18.25,18.23,18.25,46000.0,12.0174,12.0174,12.0042,12.0174,46000.0
2011-03-08 15:30:00,18.25,18.26,18.24,18.26,91500.0,12.0174,12.0239,12.0108,12.0239,91500.0
2011-03-08 15:35:00,18.26,18.27,18.26,18.27,22300.0,12.0239,12.0305,12.0239,12.0305,22300.0
2011-03-08 15:40:00,18.26,18.27,18.25,18.25,45200.0,12.0239,12.0305,12.0174,12.0174,45200.0
2011-03-08 15:45:00,18.25,18.25,18.23,18.23,80800.0,12.0174,12.0174,12.0042,12.0042,80800.0
2011-03-08 15:50:00,18.24,18.25,18.22,18.22,59100.0,12.0108,12.0174,11.9976,11.9976,59100.0
2011-03-08 15:55:00,18.23,18.23,18.21,18.23,155700.0,12.0042,12.0042,11.991,12.0042,155700.0
2011-03-09 09:30:00,18.1,18.2,18.09,18.1,203400.0,11.9186,11.9844,11.912,11.9186,203400.0
2011-03-09 09:35:00,18.09,18.1,18.08,18.09,61000.0,11.912,11.9186,11.9054,11.912,61000.0
2011-03-09 09:40:00,18.09,18.17,18.09,18.17,161900.0,11.912,11.9647,11.912,11.9647,161900.0
2011-03-09 09:45:00,18.17,18.17,18.13,18.14,111000.0,11.9647,11.9647,11.9383,11.9449,111000.0
2011-03-09 09:50:00,18.14,18.15,18.11,18.15,55300.0,11.9449,11.9515,11.9252,11.9515,55300.0
2011-03-09 09:55:00,18.15,18.15,18.12,18.14,101900.0,11.9515,11.9515,11.9318,11.9449,101900.0
2011-03-09 10:00:00,18.14,18.14,18.1,18.1,80200.0,11.9449,11.9449,11.9186,11.9186,80200.0
2011-03-09 10:05:00,18.11,18.15,18.11,18.14,47300.0,11.9252,11.9515,11.9252,11.9449,47300.0
2011-03-09 10:10:00,18.15,18.15,18.14,18.15,37600.0,11.9515,11.9515,11.9449,11.9515,37600.0
2011-03-09 10:15:00,18.15,18.15,18.13,18.15,39300.0,11.9515,11.9515,11.9383,11.9515,39300.0
2011-03-09 10:20:00,18.15,18.17,18.14,18.16,26500.0,11.9515,11.9647,11.9449,11.9581,26500.0
2011-03-09 10:25:00,18.17,18.17,18.13,18.13,92900.0,11.9647,11.9647,11.9383,11.9383,92900.0
2011-03-09 10:30:00,18.12,18.14,18.12,18.14,92300.0,11.9318,11.9449,11.9318,11.9449,92300.0
2011-03-09 10:35:00,18.14,18.15,18.12,18.12,61700.0,11.9449,11.9515,11.9318,11.9318,61700.0
2011-03-09 10:40:00,18.13,18.13,18.11,18.12,42100.0,11.9383,11.9383,11.9252,11.9318,42100.0
2011-03-09 10:45:00,18.12,18.12,18.11,18.11,38700.0,11.9318,11.9318,11.9252,11.9252,38700.0
2011-03-09 10:50:00,18.11,18.11,18.09,18.1,118600.0,11.9252,11.9252,11.912,11.9186,118600.0
2011-03-09 10:55:00,18.09,18.1,18.06,18.06,78700.0,11.912,11.9186,11.8923,11.8923,78700.0
2011-03-09 11:00:00,18.05,18.08,18.05,18.07,56900.0,11.8857,11.9054,11.8857,11.8988,56900.0
2011-03-09 11:05:00,18.06,18.08,18.06,18.07,79300.0,11.8923,11.9054,11.8923,11.8988,79300.0
2011-03-09 11:10:00,18.07,18.07,18.05,18.06,166000.0,11.8988,11.8988,11.8857,11.8923,166000.0
2011-03-09 11:15:00,18.06,18.06,18.06,18.06,1000.0,11.8923,11.8923,11.8923,11.8923,1000.0
2011-03-09 11:20:00,18.07,18.07,18.07,18.07,36300.0,11.8988,11.8988,11.8988,11.8988,36300.0
2011-03-09 11:25:00,18.07,18.09,18.07,18.08,99200.0,11.8988,11.912,11.8988,11.9054,99200.0
2011-03-09 11:30:00,18.07,18.08,18.06,18.07,108000.0,11.8988,11.9054,11.8923,11.8988,108000.0
2011-03-09 11:35:00,18.07,18.09,18.07,18.09,37200.0,11.8988,11.912,11.8988,11.912,37200.0
2011-03-09 11:40:00,18.1,18.1,18.09,18.09,18800.0,11.9186,11.9186,11.912,11.912,18800.0
2011-03-09 11:45:00,18.1,18.1,18.08,18.09,30600.0,11.9186,11.9186,11.9054,11.912,30600.0
2011-03-09 11:50:00,18.08,18.09,18.08,18.09,12400.0,11.9054,11.912,11.9054,11.912,12400.0
2011-03-09 11:55:00,18.09,18.11,18.09,18.11,42400.0,11.912,11.9252,11.912,11.9252,42400.0
2011-03-09 12:00:00,18.11,18.13,18.1,18.1,71400.0,11.9252,11.9383,11.9186,11.9186,71400.0
2011-03-09 12:05:00,18.1,18.1,18.09,18.09,89400.0,11.9186,11.9186,11.912,11.912,89400.0
2011-03-09 12:10:00,18.09,18.09,18.09,18.09,19500.0,11.912,11.912,11.912,11.912,19500.0
2011-03-09 12:15:00,18.08,18.09,18.08,18.09,500.0,11.9054,11.912,11.9054,11.912,500.0
2011-03-09 12:20:00,18.08,18.09,18.07,18.07,85700.0,11.9054,11.912,11.8988,11.8988,85700.0
2011-03-09 12:25:00,18.07,18.07,18.06,18.07,41200.0,11.8988,11.8988,11.8923,11.8988,41200.0
2011-03-09 12:30:00,18.07,18.08,18.06,18.08,102200.0,11.8988,11.9054,11.8923,11.9054,102200.0
2011-03-09 12:35:00,18.08,18.08,18.04,18.04,154800.0,11.9054,11.9054,11.8791,11.8791,154800.0
2011-03-09 12:40:00,18.04,18.04,18.02,18.03,57700.0,11.8791,11.8791,11.8659,11.8725,57700.0
2011-03-09 12:45:00,18.03,18.05,18.03,18.05,61000.0,11.8725,11.8857,11.8725,11.8857,61000.0
2011-03-09 12:50:00,18.05,18.07,18.05,18.06,67700.0,11.8857,11.8988,11.8857,11.8923,67700.0
2011-03-09 12:55:00,18.07,18.07,18.05,18.06,32200.0,11.8988,11.8988,11.8857,11.8923,32200.0
2011-03-09 13:00:00,18.06,18.06,18.05,18.05,200.0,11.8923,11.8923,11.8857,11.8857,200.0
2011-03-09 13:05:00,18.05,18.06,18.04,18.06,105300.0,11.8857,11.8923,11.8791,11.8923,105300.0
2011-03-09 13:10:00,18.07,18.07,18.04,18.04,37900.0,11.8988,11.8988,11.8791,11.8791,37900.0
2011-03-09 13:15:00,18.05,18.06,18.04,18.06,23000.0,11.8857,11.8923,11.8791,11.8923,23000.0
2011-03-09 13:20:00,18.05,18.06,18.05,18.06,24200.0,11.8857,11.8923,11.8857,11.8923,24200.0
2011-03-09 13:25:00,18.06,18.08,18.06,18.08,18200.0,11.8923,11.9054,11.8923,11.9054,18200.0
2011-03-09 13:30:00,18.08,18.08,18.08,18.08,12800.0,11.9054,11.9054,11.9054,11.9054,12800.0
2011-03-09 13:35:00,18.08,18.08,18.06,18.06,50800.0,11.9054,11.9054,11.8923,11.8923,50800.0
2011-03-09 13:40:00,18.06,18.06,18.04,18.05,39700.0,11.8923,11.8923,11.8791,11.8857,39700.0
2011-03-09 13:45:00,18.04,18.06,18.04,18.06,49800.0,11.8791,11.8923,11.8791,11.8923,49800.0
2011-03-09 13:50:00,18.05,18.05,18.03,18.03,49800.0,11.8857,11.8857,11.8725,11.8725,49800.0
2011-03-09 13:55:00,18.03,18.04,18.03,18.04,72800.0,11.8725,11.8791,11.8725,11.8791,72800.0
2011-03-09 14:00:00,18.04,18.07,18.04,18.07,67100.0,11.8791,11.8988,11.8791,11.8988,67100.0
2011-03-09 14:05:00,18.06,18.08,18.06,18.08,14500.0,11.8923,11.9054,11.8923,11.9054,14500.0
2011-03-09 14:10:00,18.08,18.1,18.08,18.1,36500.0,11.9054,11.9186,11.9054,11.9186,36500.0
2011-03-09 14:15:00,18.11,18.11,18.09,18.11,88200.0,11.9252,11.9252,11.912,11.9252,88200.0
2011-03-09 14:20:00,18.11,18.12,18.09,18.11,35300.0,11.9252,11.9318,11.912,11.9252,35300.0
2011-03-09 14:25:00,18.11,18.11,18.09,18.09,22500.0,11.9252,11.9252,11.912,11.912,22500.0
2011-03-09 14:30:00,18.09,18.09,18.07,18.07,19700.0,11.912,11.912,11.8988,11.8988,19700.0
2011-03-09 14:35:00,18.06,18.07,18.05,18.07,37100.0,11.8923,11.8988,11.8857,11.8988,37100.0
2011-03-09 14:40:00,18.07,18.07,18.07,18.07,10000.0,11.8988,11.8988,11.8988,11.8988,10000.0
2011-03-09 14:45:00,18.08,18.08,18.07,18.08,22300.0,11.9054,11.9054,11.8988,11.9054,22300.0
2011-03-09 14:50:00,18.08,18.1,18.08,18.08,52300.0,11.9054,11.9186,11.9054,11.9054,52300.0
2011-03-09 14:55:00,18.08,18.08,18.07,18.07,32600.0,11.9054,11.9054,11.8988,11.8988,32600.0
2011-03-09 15:00:00,18.06,18.08,18.06,18.08,41000.0,11.8923,11.9054,11.8923,11.9054,41000.0
2011-03-09 15:05:00,18.08,18.08,18.05,18.06,39800.0,11.9054,11.9054,11.8857,11.8923,39800.0
2011-03-09 15:10:00,18.06,18.11,18.06,18.1,102900.0,11.8923,11.9252,11.8923,11.9186,102900.0
2011-03-09 15:15:00,18.09,18.1,18.09,18.1,29700.0,11.912,11.9186,11.912,11.9186,29700.0
2011-03-09 15:20:00,18.09,18.11,18.09,18.11,17800.0,11.912,11.9252,11.912,11.9252,17800.0
2011-03-09 15:25:00,18.11,18.11,18.1,18.11,31300.0,11.9252,11.9252,11.9186,11.9252,31300.0
2011-03-09 15:30:00,18.1,18.11,18.08,18.1,64500.0,11.9186,11.9252,11.9054,11.9186,64500.0
2011-03-09 15:35:00,18.1,18.1,18.08,18.08,72300.0,11.9186,11.9186,11.9054,11.9054,72300.0
2011-03-09 15:40:00,18.08,18.08,18.07,18.08,73200.0,11.9054,11.9054,11.8988,11.9054,73200.0
2011-03-09 15:45:00,18.08,18.09,18.08,18.09,29000.0,11.9054,11.912,11.9054,11.912,29000.0
2011-03-09 15:50:00,18.09,18.14,18.08,18.13,129000.0,11.912,11.9449,11.9054,11.9383,129000.0
2011-03-09 15:55:00,18.12,18.14,18.11,18.11,277300.0,11.9318,11.9449,11.9252,11.9252,277300.0
2011-03-10 09:30:00,18.03,18.06,18.0,18.03,378800.0,11.8725,11.8923,11.8527,11.8725,378800.0
2011-03-10 09:35:00,18.02,18.04,17.99,18.01,257600.0,11.8659,11.8791,11.8462,11.8593,257600.0
2011-03-10 09:40:00,18.0,18.0,17.95,17.97,352700.0,11.8527,11.8527,11.8198,11.833,352700.0
2011-03-10 09:45:00,17.97,18.01,17.96,17.99,185500.0,11.833,11.8593,11.8264,11.8462,185500.0
2011-03-10 09:50:00,17.99,18.0,17.98,17.99,137800.0,11.8462,11.8527,11.8396,11.8462,137800.0
2011-03-10 09:55:00,17.98,17.99,17.96,17.98,126100.0,11.8396,11.8462,11.8264,11.8396,126100.0
2011-03-10 10:00:00,17.98,18.0,17.95,17.97,89800.0,11.8396,11.8527,11.8198,11.833,89800.0
2011-03-10 10:05:00,17.97,17.97,17.93,17.95,312200.0,11.833,11.833,11.8066,11.8198,312200.0
2011-03-10 10:10:00,17.95,17.96,17.94,17.96,182400.0,11.8198,11.8264,11.8132,11.8264,182400.0
2011-03-10 10:15:00,17.97,18.01,17.97,18.0,269300.0,11.833,11.8593,11.833,11.8527,269300.0
2011-03-10 10:20:00,18.0,18.01,18.0,18.0,137900.0,11.8527,11.8593,11.8527,11.8527,137900.0
2011-03-10 10:25:00,18.0,18.0,17.98,17.98,207300.0,11.8527,11.8527,11.8396,11.8396,207300.0
2011-03-10 10:30:00,17.99,17.99,17.93,17.95,298900.0,11.8462,11.8462,11.8066,11.8198,298900.0
2011-03-10 10:35:00,17.95,17.96,17.95,17.95,154600.0,11.8198,11.8264,11.8198,11.8198,154600.0
2011-03-10 10:40:00,17.95,18.0,17.95,18.0,63200.0,11.8198,11.8527,11.8198,11.8527,63200.0
2011-03-10 10:45:00,18.0,18.0,17.97,17.98,93500.0,11.8527,11.8527,11.833,11.8396,93500.0
2011-03-10 10:50:00,17.99,18.0,17.98,18.0,100500.0,11.8462,11.8527,11.8396,11.8527,100500.0
2011-03-10 10:55:00,17.99,18.0,17.99,17.99,85700.0,11.8462,11.8527,11.8462,11.8462,85700.0
2011-03-10 11:00:00,17.98,17.98,17.97,17.97,10700.0,11.8396,11.8396,11.833,11.833,10700.0
2011-03-10 11:05:00,17.98,17.98,17.97,17.97,60400.0,11.8396,11.8396,11.833,11.833,60400.0
2011-03-10 11:10:00,17.97,17.97,17.95,17.97,103600.0,11.833,11.833,11.8198,11.833,103600.0
2011-03-10 11:15:00,17.97,17.98,17.96,17.98,89000.0,11.833,11.8396,11.8264,11.8396,89000.0
2011-03-10 11:20:00,17.98,17.98,17.96,17.96,30000.0,11.8396,11.8396,11.8264,11.8264,30000.0
2011-03-10 11:25:00,17.95,17.96,17.95,17.96,13800.0,11.8198,11.8264,11.8198,11.8264,13800.0
2011-03-10 11:30:00,17.96,17.96,17.95,17.96,45700.0,11.8264,11.8264,11.8198,11.8264,45700.0
2011-03-10 11:35:00,17.97,17.99,17.97,17.99,57300.0,11.833,11.8462,11.833,11.8462,57300.0
2011-03-10 11:40:00,18.0,18.0,17.98,17.99,83700.0,11.8527,11.8527,11.8396,11.8462,83700.0
2011-03-10 11:45:00,17.99,17.99,17.98,17.98,23200.0,11.8462,11.8462,11.8396,11.8396,23200.0
2011-03-10 11:50:00,17.98,17.98,17.97,17.97,42700.0,11.8396,11.8396,11.833,11.833,42700.0
2011-03-10 11:55:00,17.97,17.98,17.97,17.98,51800.0,11.833,11.8396,11.833,11.8396,51800.0
2011-03-10 12:00:00,17.98,17.98,17.98,17.98,10400.0,11.8396,11.8396,11.8396,11.8396,10400.0
2011-03-10 12:05:00,17.99,17.99,17.97,17.97,33900.0,11.8462,11.8462,11.833,11.833,33900.0
2011-03-10 12:10:00,17.98,17.99,17.98,17.99,13800.0,11.8396,11.8462,11.8396,11.8462,13800.0
2011-03-10 12:15:00,17.98,17.98,17.96,17.96,66200.0,11.8396,11.8396,11.8264,11.8264,66200.0
2011-03-10 12:20:00,17.96,17.97,17.96,17.97,37300.0,11.8264,11.833,11.8264,11.833,37300.0
2011-03-10 12:25:00,17.96,17.96,17.95,17.95,26700.0,11.8264,11.8264,11.8198,11.8198,26700.0
2011-03-10 12:30:00,17.95,17.95,17.95,17.95,3600.0,11.8198,11.8198,11.8198,11.8198,3600.0
2011-03-10 12:35:00,17.95,17.95,17.95,17.95,800.0,11.8198,11.8198,11.8198,11.8198,800.0
2011-03-10 12:40:00,17.95,17.96,17.95,17.95,1100.0,11.8198,11.8264,11.8198,11.8198,1100.0
2011-03-10 12:45:00,17.95,17.95,17.95,17.95,21100.0,11.8198,11.8198,11.8198,11.8198,21100.0
2011-03-10 12:50:00,17.95,17.98,17.95,17.98,39200.0,11.8198,11.8396,11.8198,11.8396,39200.0
2011-03-10 12:55:00,17.97,17.99,17.96,17.99,63300.0,11.833,11.8462,11.8264,11.8462,63300.0
2011-03-10 13:00:00,17.99,17.99,17.99,17.99,31700.0,11.8462,11.8462,11.8462,11.8462,31700.0
2011-03-10 13:05:00,17.99,17.99,17.99,17.99,0.0,11.8462,11.8462,11.8462,11.8462,0.0
2011-03-10 13:10:00,17.99,17.99,17.99,17.99,5700.0,11.8462,11.8462,11.8462,11.8462,5700.0
2011-03-10 13:15:00,17.99,17.99,17.99,17.99,100.0,11.8462,11.8462,11.8462,11.8462,100.0
2011-03-10 13:20:00,17.99,17.99,17.98,17.98,21000.0,11.8462,11.8462,11.8396,11.8396,21000.0
2011-03-10 13:25:00,17.98,17.98,17.96,17.97,77900.0,11.8396,11.8396,11.8264,11.833,77900.0
2011-03-10 13:30:00,17.97,17.97,17.94,17.94,132800.0,11.833,11.833,11.8132,11.8132,132800.0
2011-03-10 13:35:00,17.93,17.95,17.92,17.92,157700.0,11.8066,11.8198,11.8001,11.8001,157700.0
2011-03-10 13:40:00,17.92,17.94,17.92,17.93,64900.0,11.8001,11.8132,11.8001,11.8066,64900.0
2011-03-10 13:45:00,17.94,17.95,17.94,17.94,91000.0,11.8132,11.8198,11.8132,11.8132,91000.0
2011-03-10 13:50:00,17.94,17.97,17.94,17.94,45500.0,11.8132,11.833,11.8132,11.8132,45500.0
2011-03-10 13:55:00,17.94,17.97,17.94,17.97,39600.0,11.8132,11.833,11.8132,11.833,39600.0
2011-03-10 14:00:00,17.96,17.96,17.95,17.95,22400.0,11.8264,11.8264,11.8198,11.8198,22400.0
2011-03-10 14:05:00,17.95,17.95,17.94,17.95,28200.0,11.8198,11.8198,11.8132,11.8198,28200.0
2011-03-10 14:10:00,17.95,17.95,17.95,17.95,8500.0,11.8198,11.8198,11.8198,11.8198,8500.0
2011-03-10 14:15:00,17.94,17.94,17.94,17.94,13000.0,11.8132,11.8132,11.8132,11.8132,13000.0
2011-03-10 14:20:00,17.94,17.95,17.94,17.95,40300.0,11.8132,11.8198,11.8132,11.8198,40300.0
2011-03-10 14:25:00,17.95,17.95,17.94,17.94,33400.0,11.8198,11.8198,11.8132,11.8132,33400.0
2011-03-10 14:30:00,17.94,17.94,17.94,17.94,8700.0,11.8132,11.8132,11.8132,11.8132,8700.0
2011-03-10 14:35:00,17.94,17.98,17.94,17.97,81000.0,11.8132,11.8396,11.8132,11.833,81000.0
2011-03-10 14:40:00,17.97,17.98,17.97,17.97,11800.0,11.833,11.8396,11.833,11.833,11800.0
2011-03-10 14:45:00,17.96,17.96,17.96,17.96,2600.0,11.8264,11.8264,11.8264,11.8264,2600.0
2011-03-10 14:50:00,17.95,17.95,17.95,17.95,900.0,11.8198,11.8198,11.8198,11.8198,900.0
2011-03-10 14:55:00,17.95,17.95,17.95,17.95,3000.0,11.8198,11.8198,11.8198,11.8198,3000.0
2011-03-10 15:00:00,17.95,17.95,17.93,17.93,30100.0,11.8198,11.8198,11.8066,11.8066,30100.0
2011-03-10 15:05:00,17.93,17.93,17.93,17.93,12900.0,11.8066,11.8066,11.8066,11.8066,12900.0
2011-03-10 15:10:00,17.92,17.92,17.92,17.92,11000.0,11.8001,11.8001,11.8001,11.8001,11000.0
2011-03-10 15:15:00,17.92,17.92,17.91,17.91,62100.0,11.8001,11.8001,11.7935,11.7935,62100.0
2011-03-10 15:20:00,17.92,17.92,17.91,17.92,17800.0,11.8001,11.8001,11.7935,11.8001,17800.0
2011-03-10 15:25:00,17.92,17.94,17.92,17.92,116100.0,11.8001,11.8132,11.8001,11.8001,116100.0
2011-03-10 15:30:00,17.92,17.93,17.91,17.91,117700.0,11.8001,11.8066,11.7935,11.7935,117700.0
2011-03-10 15:35:00,17.91,17.94,17.91,17.94,105100.0,11.7935,11.8132,11.7935,11.8132,105100.0
2011-03-10 15:40:00,17.93,17.96,17.93,17.95,99400.0,11.8066,11.8264,11.8066,11.8198,99400.0
2011-03-10 15:45:00,17.95,17.95,17.94,17.94,217800.0,11.8198,11.8198,11.8132,11.8132,217800.0
2011-03-10 15:50:00,17.94,17.95,17.93,17.94,115400.0,11.8132,11.8198,11.8066,11.8132,115400.0
2011-03-10 15:55:00,17.93,17.94,17.92,17.92,349700.0,11.8066,11.8132,11.8001,11.8001,349700.0
2011-03-11 09:30:00,17.81,17.9,17.81,17.88,387700.0,11.7276,11.7869,11.7276,11.7737,387700.0
2011-03-11 09:35:00,17.88,17.89,17.84,17.89,109900.0,11.7737,11.7803,11.7474,11.7803,109900.0
2011-03-11 09:40:00,17.89,17.9,17.87,17.88,95000.0,11.7803,11.7869,11.7671,11.7737,95000.0
2011-03-11 09:45:00,17.89,17.89,17.85,17.85,106500.0,11.7803,11.7803,11.754,11.754,106500.0
2011-03-11 09:50:00,17.84,17.84,17.8,17.8,68400.0,11.7474,11.7474,11.721,11.721,68400.0
2011-03-11 09:55:00,17.81,17.84,17.78,17.84,100900.0,11.7276,11.7474,11.7079,11.7474,100900.0
2011-03-11 10:00:00,17.83,17.84,17.79,17.79,154600.0,11.7408,11.7474,11.7145,11.7145,154600.0
2011-03-11 10:05:00,17.8,17.81,17.79,17.81,47900.0,11.721,11.7276,11.7145,11.7276,47900.0
2011-03-11 10:10:00,17.82,17.83,17.82,17.82,15900.0,11.7342,11.7408,11.7342,11.7342,15900.0
2011-03-11 10:15:00,17.83,17.84,17.83,17.84,62400.0,11.7408,11.7474,11.7408,11.7474,62400.0
2011-03-11 10:20:00,17.84,17.87,17.84,17.85,114700.0,11.7474,11.7671,11.7474,11.754,114700.0
2011-03-11 10:25:00,17.86,17.86,17.82,17.82,143100.0,11.7606,11.7606,11.7342,11.7342,143100.0
2011-03-11 10:30:00,17.81,17.83,17.78,17.8,166300.0,11.7276,11.7408,11.7079,11.721,166300.0
2011-03-11 10:35:00,17.8,17.82,17.8,17.81,105500.0,11.721,11.7342,11.721,11.7276,105500.0
2011-03-11 10:40:00,17.82,17.83,17.82,17.83,69200.0,11.7342,11.7408,11.7342,11.7408,69200.0
2011-03-11 10:45:00,17.83,17.84,17.83,17.83,40900.0,11.7408,11.7474,11.7408,11.7408,40900.0
2011-03-11 10:50:00,17.83,17.83,17.79,17.79,122300.0,11.7408,11.7408,11.7145,11.7145,122300.0
2011-03-11 10:55:00,17.8,17.81,17.76,17.8,423700.0,11.721,11.7276,11.6947,11.721,423700.0
2011-03-11 11:00:00,17.79,17.8,17.78,17.78,56200.0,11.7145,11.721,11.7079,11.7079,56200.0
2011-03-11 11:05:00,17.79,17.8,17.79,17.79,37600.0,11.7145,11.721,11.7145,11.7145,37600.0
2011-03-11 11:10:00,17.79,17.8,17.78,17.78,46400.0,11.7145,11.721,11.7079,11.7079,46400.0
2011-03-11 11:15:00,17.78,17.78,17.76,17.78,306400.0,11.7079,11.7079,11.6947,11.7079,306400.0
2011-03-11 11:20:00,17.78,17.8,17.77,17.8,41400.0,11.7079,11.721,11.7013,11.721,41400.0
2011-03-11 11:25:00,17.8,17.8,17.78,17.8,46000.0,11.721,11.721,11.7079,11.721,46000.0
2011-03-11 11:30:00,17.8,17.8,17.79,17.8,125900.0,11.721,11.721,11.7145,11.721,125900.0
2011-03-11 11:35:00,17.8,17.81,17.79,17.81,13400.0,11.721,11.7276,11.7145,11.7276,13400.0
2011-03-11 11:40:00,17.82,17.84,17.82,17.84,81000.0,11.7342,11.7474,11.7342,11.7474,81000.0
2011-03-11 11:45:00,17.84,17.85,17.83,17.83,83500.0,11.7474,11.754,11.7408,11.7408,83500.0
2011-03-11 11:50:00,17.83,17.83,17.82,17.82,58500.0,11.7408,11.7408,11.7342,11.7342,58500.0
2011-03-11 11:55:00,17.81,17.83,17.81,17.83,74700.0,11.7276,11.7408,11.7276,11.7408,74700.0
2011-03-11 12:00:00,17.83,17.85,17.83,17.85,31800.0,11.7408,11.754,11.7408,11.754,31800.0
2011-03-11 12:05:00,17.84,17.85,17.83,17.83,71200.0,11.7474,11.754,11.7408,11.7408,71200.0
2011-03-11 12:10:00,17.83,17.83,17.8,17.8,58100.0,11.7408,11.7408,11.721,11.721,58100.0
2011-03-11 12:15:00,17.8,17.8,17.79,17.8,256400.0,11.721,11.721,11.7145,11.721,256400.0
2011-03-11 12:20:00,17.8,17.82,17.8,17.82,69600.0,11.721,11.7342,11.721,11.7342,69600.0
2011-03-11 12:25:00,17.83,17.84,17.82,17.82,106000.0,11.7408,11.7474,11.7342,11.7342,106000.0
2011-03-11 12:30:00,17.83,17.83,17.83,17.83,14100.0,11.7408,11.7408,11.7408,11.7408,14100.0
2011-03-11 12:35:00,17.83,17.84,17.83,17.84,60400.0,11.7408,11.7474,11.7408,11.7474,60400.0
2011-03-11 12:40:00,17.83,17.85,17.83,17.84,27000.0,11.7408,11.754,11.7408,11.7474,27000.0
2011-03-11 12:45:00,17.85,17.85,17.84,17.84,57700.0,11.754,11.754,11.7474,11.7474,57700.0
2011-03-11 12:50:00,17.84,17.86,17.84,17.86,30500.0,11.7474,11.7606,11.7474,11.7606,30500.0
2011-03-11 12:55:00,17.85,17.86,17.85,17.86,7700.0,11.754,11.7606,11.754,11.7606,7700.0
2011-03-11 13:00:00,17.86,17.86,17.85,17.85,37900.0,11.7606,11.7606,11.754,11.754,37900.0
2011-03-11 13:05:00,17.85,17.86,17.85,17.85,68700.0,11.754,11.7606,11.754,11.754,68700.0
2011-03-11 13:10:00,17.85,17.85,17.84,17.84,44000.0,11.754,11.754,11.7474,11.7474,44000.0
2011-03-11 13:15:00,17.83,17.84,17.83,17.84,23600.0,11.7408,11.7474,11.7408,11.7474,23600.0
2011-03-11 13:20:00,17.83,17.84,17.83,17.84,25800.0,11.7408,11.7474,11.7408,11.7474,25800.0
2011-03-11 13:25:00,17.84,17.85,17.84,17.84,34200.0,11.7474,11.754,11.7474,11.7474,34200.0
2011-03-11 13:30:00,17.84,17.85,17.84,17.85,47800.0,11.7474,11.754,11.7474,11.754,47800.0
2011-03-11 13:35:00,17.84,17.84,17.82,17.83,91900.0,11.7474,11.7474,11.7342,11.7408,91900.0
2011-03-11 13:40:00,17.83,17.84,17.83,17.84,39100.0,11.7408,11.7474,11.7408,11.7474,39100.0
2011-03-11 13:45:00,17.84,17.85,17.84,17.84,66400.0,11.7474,11.754,11.7474,11.7474,66400.0
2011-03-11 13:50:00,17.84,17.85,17.83,17.83,41100.0,11.7474,11.754,11.7408,11.7408,41100.0
2011-03-11 13:55:00,17.83,17.83,17.83,17.83,14100.0,11.7408,11.7408,11.7408,11.7408,14100.0
2011-03-11 14:00:00,17.83,17.84,17.83,17.84,19000.0,11.7408,11.7474,11.7408,11.7474,19000.0
2011-03-11 14:05:00,17.84,17.85,17.84,17.85,14800.0,11.7474,11.754,11.7474,11.754,14800.0
2011-03-11 14:10:00,17.84,17.85,17.84,17.85,21200.0,11.7474,11.754,11.7474,11.754,21200.0
2011-03-11 14:15:00,17.85,17.87,17.84,17.87,190800.0,11.754,11.7671,11.7474,11.7671,190800.0
2011-03-11 14:20:00,17.87,17.9,17.87,17.9,81800.0,11.7671,11.7869,11.7671,11.7869,81800.0
2011-03-11 14:25:00,17.9,17.91,17.89,17.91,57900.0,11.7869,11.7935,11.7803,11.7935,57900.0
2011-03-11 14:30:00,17.91,17.94,17.91,17.93,102100.0,11.7935,11.8132,11.7935,11.8066,102100.0
2011-03-11 14:35:00,17.93,17.95,17.93,17.95,65500.0,11.8066,11.8198,11.8066,11.8198,65500.0
2011-03-11 14:40:00,17.94,17.95,17.92,17.92,94100.0,11.8132,11.8198,11.8001,11.8001,94100.0
2011-03-11 14:45:00,17.92,17.93,17.91,17.93,68400.0,11.8001,11.8066,11.7935,11.8066,68400.0
2011-03-11 14:50:00,17.92,17.93,17.92,17.92,4800.0,11.8001,11.8066,11.8001,11.8001,4800.0
2011-03-11 14:55:00,17.92,17.93,17.9,17.9,65600.0,11.8001,11.8066,11.7869,11.7869,65600.0
2011-03-11 15:00:00,17.89,17.9,17.89,17.9,93100.0,11.7803,11.7869,11.7803,11.7869,93100.0
2011-03-11 15:05:00,17.9,17.91,17.89,17.89,292500.0,11.7869,11.7935,11.7803,11.7803,292500.0
2011-03-11 15:10:00,17.89,17.92,17.89,17.92,92900.0,11.7803,11.8001,11.7803,11.8001,92900.0
2011-03-11 15:15:00,17.92,17.94,17.92,17.94,71700.0,11.8001,11.8132,11.8001,11.8132,71700.0
2011-03-11 15:20:00,17.95,17.97,17.95,17.97,98800.0,11.8198,11.833,11.8198,11.833,98800.0
2011-03-11 15:25:00,17.97,18.0,17.97,18.0,181000.0,11.833,11.8527,11.833,11.8527,181000.0
2011-03-11 15:30:00,18.0,18.0,17.94,17.94,90200.0,11.8527,11.8527,11.8132,11.8132,90200.0
2011-03-11 15:35:00,17.95,17.97,17.94,17.94,85900.0,11.8198,11.833,11.8132,11.8132,85900.0
2011-03-11 15:40:00,17.94,17.95,17.92,17.94,83600.0,11.8132,11.8198,11.8001,11.8132,83600.0
2011-03-11 15:45:00,17.95,17.97,17.94,17.97,36800.0,11.8198,11.833,11.8132,11.833,36800.0
2011-03-11 15:50:00,17.97,17.99,17.94,17.96,170400.0,11.833,11.8462,11.8132,11.8264,170400.0
2011-03-11 15:55:00,17.96,17.97,17.94,17.94,173100.0,11.8264,11.833,11.8132,11.8132,173100.0
2011-03-14 09:30:00,17.81,17.82,17.76,17.8,137600.0,11.7276,11.7342,11.6947,11.721,137600.0
2011-03-14 09:35:00,17.8,17.82,17.78,17.78,129800.0,11.721,11.7342,11.7079,11.7079,129800.0
2011-03-14 09:40:00,17.78,17.81,17.76,17.77,72300.0,11.7079,11.7276,11.6947,11.7013,72300.0
2011-03-14 09:45:00,17.78,17.82,17.75,17.82,111200.0,11.7079,11.7342,11.6881,11.7342,111200.0
2011-03-14 09:50:00,17.82,17.85,17.81,17.84,65300.0,11.7342,11.754,11.7276,11.7474,65300.0
2011-03-14 09:55:00,17.84,17.88,17.83,17.87,65700.0,11.7474,11.7737,11.7408,11.7671,65700.0
2011-03-14 10:00:00,17.87,17.87,17.86,17.86,20600.0,11.7671,11.7671,11.7606,11.7606,20600.0
2011-03-14 10:05:00,17.86,17.86,17.82,17.83,115500.0,11.7606,11.7606,11.7342,11.7408,115500.0
2011-03-14 10:10:00,17.83,17.83,17.8,17.8,69200.0,11.7408,11.7408,11.721,11.721,69200.0
2011-03-14 10:15:00,17.81,17.84,17.79,17.79,79400.0,11.7276,11.7474,11.7145,11.7145,79400.0
2011-03-14 10:20:00,17.79,17.83,17.79,17.83,80300.0,11.7145,11.7408,11.7145,11.7408,80300.0
2011-03-14 10:25:00,17.84,17.86,17.83,17.83,35800.0,11.7474,11.7606,11.7408,11.7408,35800.0
2011-03-14 10:30:00,17.83,17.83,17.77,17.78,45500.0,11.7408,11.7408,11.7013,11.7079,45500.0
2011-03-14 10:35:00,17.77,17.78,17.77,17.78,61200.0,11.7013,11.7079,11.7013,11.7079,61200.0
2011-03-14 10:40:00,17.78,17.8,17.78,17.8,13100.0,11.7079,11.721,11.7079,11.721,13100.0
2011-03-14 10:45:00,17.8,17.81,17.79,17.81,28200.0,11.721,11.7276,11.7145,11.7276,28200.0
2011-03-14 10:50:00,17.81,17.81,17.79,17.79,33000.0,11.7276,11.7276,11.7145,11.7145,33000.0
2011-03-14 10:55:00,17.79,17.8,17.77,17.77,52900.0,11.7145,11.721,11.7013,11.7013,52900.0
2011-03-14 11:00:00,17.78,17.8,17.77,17.8,34400.0,11.7079,11.721,11.7013,11.721,34400.0
2011-03-14 11:05:00,17.8,17.8,17.76,17.76,50700.0,11.721,11.721,11.6947,11.6947,50700.0
2011-03-14 11:10:00,17.76,17.76,17.75,17.76,112800.0,11.6947,11.6947,11.6881,11.6947,112800.0
2011-03-14 11:15:00,17.76,17.76,17.75,17.76,91900.0,11.6947,11.6947,11.6881,11.6947,91900.0
2011-03-14 11:20:00,17.76,17.77,17.76,17.77,9800.0,11.6947,11.7013,11.6947,11.7013,9800.0
2011-03-14 11:25:00,17.77,17.77,17.76,17.76,17900.0,11.7013,11.7013,11.6947,11.6947,17900.0
2011-03-14 11:30:00,17.76,17.76,17.75,17.75,109000.0,11.6947,11.6947,11.6881,11.6881,109000.0
2011-03-14 11:35:00,17.75,17.77,17.75,17.77,48000.0,11.6881,11.7013,11.6881,11.7013,48000.0
2011-03-14 11:40:00,17.76,17.76,17.76,17.76,16700.0,11.6947,11.6947,11.6947,11.6947,16700.0
2011-03-14 11:45:00,17.75,17.76,17.75,17.75,16900.0,11.6881,11.6947,11.6881,11.6881,16900.0
2011-03-14 11:50:00,17.75,17.76,17.75,17.76,49600.0,11.6881,11.6947,11.6881,11.6947,49600.0
2011-03-14 11:55:00,17.76,17.76,17.76,17.76,36400.0,11.6947,11.6947,11.6947,11.6947,36400.0
2011-03-14 12:00:00,17.76,17.78,17.76,17.77,38400.0,11.6947,11.7079,11.6947,11.7013,38400.0
2011-03-14 12:05:00,17.77,17.77,17.76,17.76,14400.0,11.7013,11.7013,11.6947,11.6947,14400.0
2011-03-14 12:10:00,17.76,17.76,17.76,17.76,100.0,11.6947,11.6947,11.6947,11.6947,100.0
2011-03-14 12:15:00,17.76,17.77,17.75,17.77,87100.0,11.6947,11.7013,11.6881,11.7013,87100.0
2011-03-14 12:20:00,17.77,17.77,17.76,17.76,4200.0,11.7013,11.7013,11.6947,11.6947,4200.0
2011-03-14 12:25:00,17.76,17.76,17.76,17.76,2600.0,11.6947,11.6947,11.6947,11.6947,2600.0
2011-03-14 12:30:00,17.76,17.76,17.76,17.76,5000.0,11.6947,11.6947,11.6947,11.6947,5000.0
2011-03-14 12:35:00,17.76,17.76,17.76,17.76,34100.0,11.6947,11.6947,11.6947,11.6947,34100.0
2011-03-14 12:40:00,17.75,17.75,17.75,17.75,53500.0,11.6881,11.6881,11.6881,11.6881,53500.0
2011-03-14 12:45:00,17.75,17.75,17.75,17.75,19500.0,11.6881,11.6881,11.6881,11.6881,19500.0
2011-03-14 12:50:00,17.75,17.75,17.75,17.75,1300.0,11.6881,11.6881,11.6881,11.6881,1300.0
2011-03-14 12:55:00,17.75,17.75,17.74,17.75,13800.0,11.6881,11.6881,11.6815,11.6881,13800.0
2011-03-14 13:00:00,17.75,17.75,17.75,17.75,800.0,11.6881,11.6881,11.6881,11.6881,800.0
2011-03-14 13:05:00,17.75,17.77,17.75,17.77,55200.0,11.6881,11.7013,11.6881,11.7013,55200.0
2011-03-14 13:10:00,17.77,17.77,17.77,17.77,0.0,11.7013,11.7013,11.7013,11.7013,0.0
2011-03-14 13:15:00,17.76,17.76,17.76,17.76,2100.0,11.6947,11.6947,11.6947,11.6947,2100.0
2011-03-14 13:20:00,17.76,17.77,17.76,17.77,6300.0,11.6947,11.7013,11.6947,11.7013,6300.0
2011-03-14 13:25:00,17.76,17.77,17.76,17.76,11600.0,11.6947,11.7013,11.6947,11.6947,11600.0
2011-03-14 13:30:00,17.76,17.76,17.75,17.75,49800.0,11.6947,11.6947,11.6881,11.6881,49800.0
2011-03-14 13:35:00,17.75,17.76,17.75,17.75,38400.0,11.6881,11.6947,11.6881,11.6881,38400.0
2011-03-14 13:40:00,17.75,17.78,17.75,17.78,18300.0,11.6881,11.7079,11.6881,11.7079,18300.0
2011-03-14 13:45:00,17.77,17.77,17.76,17.77,57300.0,11.7013,11.7013,11.6947,11.7013,57300.0
2011-03-14 13:50:00,17.76,17.79,17.76,17.79,41700.0,11.6947,11.7145,11.6947,11.7145,41700.0
2011-03-14 13:55:00,17.78,17.79,17.78,17.78,29200.0,11.7079,11.7145,11.7079,11.7079,29200.0
2011-03-14 14:00:00,17.77,17.79,17.77,17.79,7200.0,11.7013,11.7145,11.7013,11.7145,7200.0
2011-03-14 14:05:00,17.78,17.81,17.78,17.81,44500.0,11.7079,11.7276,11.7079,11.7276,44500.0
2011-03-14 14:10:00,17.81,17.82,17.81,17.81,29400.0,11.7276,11.7342,11.7276,11.7276,29400.0
2011-03-14 14:15:00,17.8,17.8,17.78,17.8,78100.0,11.721,11.721,11.7079,11.721,78100.0
2011-03-14 14:20:00,17.81,17.85,17.81,17.85,106500.0,11.7276,11.754,11.7276,11.754,106500.0
2011-03-14 14:25:00,17.85,17.85,17.83,17.83,97400.0,11.754,11.754,11.7408,11.7408,97400.0
2011-03-14 14:30:00,17.84,17.84,17.81,17.81,76800.0,11.7474,11.7474,11.7276,11.7276,76800.0
2011-03-14 14:35:00,17.81,17.82,17.8,17.8,39300.0,11.7276,11.7342,11.721,11.721,39300.0
2011-03-14 14:40:00,17.8,17.8,17.79,17.79,15300.0,11.721,11.721,11.7145,11.7145,15300.0
2011-03-14 14:45:00,17.79,17.8,17.79,17.79,2800.0,11.7145,11.721,11.7145,11.7145,2800.0
2011-03-14 14:50:00,17.8,17.8,17.78,17.78,44100.0,11.721,11.721,11.7079,11.7079,44100.0
2011-03-14 14:55:00,17.79,17.79,17.79,17.79,10100.0,11.7145,11.7145,11.7145,11.7145,10100.0
2011-03-14 15:00:00,17.79,17.79,17.78,17.78,25100.0,11.7145,11.7145,11.7079,11.7079,25100.0
2011-03-14 15:05:00,17.79,17.82,17.79,17.82,26300.0,11.7145,11.7342,11.7145,11.7342,26300.0
2011-03-14 15:10:00,17.82,17.82,17.82,17.82,1100.0,11.7342,11.7342,11.7342,11.7342,1100.0
2011-03-14 15:15:00,17.82,17.82,17.81,17.81,5000.0,11.7342,11.7342,11.7276,11.7276,5000.0
2011-03-14 15:20:00,17.82,17.82,17.8,17.8,47100.0,11.7342,11.7342,11.721,11.721,47100.0
2011-03-14 15:25:00,17.8,17.8,17.79,17.8,7000.0,11.721,11.721,11.7145,11.721,7000.0
2011-03-14 15:30:00,17.8,17.81,17.79,17.79,105400.0,11.721,11.7276,11.7145,11.7145,105400.0
2011-03-14 15:35:00,17.79,17.81,17.78,17.81,80200.0,11.7145,11.7276,11.7079,11.7276,80200.0
2011-03-14 15:40:00,17.81,17.85,17.8,17.85,125200.0,11.7276,11.754,11.721,11.754,125200.0
2011-03-14 15:45:00,17.86,17.87,17.83,17.83,325400.0,11.7606,11.7671,11.7408,11.7408,325400.0
2011-03-14 15:50:00,17.83,17.84,17.83,17.83,392600.0,11.7408,11.7474,11.7408,11.7408,392600.0
2011-03-14 15:55:00,17.83,17.85,17.83,17.84,105900.0,11.7408,11.754,11.7408,11.7474,105900.0
2011-03-15 09:30:00,17.32,17.42,17.25,17.39,508100.0,11.405,11.4708,11.3589,11.4511,508100.0
2011-03-15 09:35:00,17.4,17.4,17.3,17.34,288700.0,11.4577,11.4577,11.3918,11.4181,288700.0
2011-03-15 09:40:00,17.34,17.36,17.3,17.32,227800.0,11.4181,11.4313,11.3918,11.405,227800.0
2011-03-15 09:45:00,17.32,17.41,17.32,17.41,178200.0,11.405,11.4642,11.405,11.4642,178200.0
2011-03-15 09:50:00,17.41,17.43,17.34,17.35,201700.0,11.4642,11.4774,11.4181,11.4247,201700.0
2011-03-15 09:55:00,17.35,17.35,17.31,17.33,102800.0,11.4247,11.4247,11.3984,11.4116,102800.0
2011-03-15 10:00:00,17.33,17.33,17.31,17.32,53200.0,11.4116,11.4116,11.3984,11.405,53200.0
2011-03-15 10:05:00,17.33,17.37,17.3,17.33,249000.0,11.4116,11.4379,11.3918,11.4116,249000.0
2011-03-15 10:10:00,17.33,17.35,17.33,17.35,64200.0,11.4116,11.4247,11.4116,11.4247,64200.0
2011-03-15 10:15:00,17.35,17.37,17.35,17.37,112300.0,11.4247,11.4379,11.4247,11.4379,112300.0
2011-03-15 10:20:00,17.36,17.44,17.36,17.42,153100.0,11.4313,11.484,11.4313,11.4708,153100.0
2011-03-15 10:25:00,17.42,17.47,17.41,17.46,204100.0,11.4708,11.5037,11.4642,11.4972,204100.0
2011-03-15 10:30:00,17.45,17.45,17.42,17.42,65700.0,11.4906,11.4906,11.4708,11.4708,65700.0
2011-03-15 10:35:00,17.42,17.44,17.41,17.43,68500.0,11.4708,11.484,11.4642,11.4774,68500.0
2011-03-15 10:40:00,17.42,17.44,17.42,17.44,26200.0,11.4708,11.484,11.4708,11.484,26200.0
2011-03-15 10:45:00,17.43,17.43,17.4,17.41,83600.0,11.4774,11.4774,11.4577,11.4642,83600.0
2011-03-15 10:50:00,17.41,17.42,17.41,17.42,6200.0,11.4642,11.4708,11.4642,11.4708,6200.0
2011-03-15 10:55:00,17.42,17.42,17.4,17.4,61000.0,11.4708,11.4708,11.4577,11.4577,61000.0
2011-03-15 11:00:00,17.41,17.41,17.37,17.38,120900.0,11.4642,11.4642,11.4379,11.4445,120900.0
2011-03-15 11:05:00,17.38,17.4,17.38,17.39,61700.0,11.4445,11.4577,11.4445,11.4511,61700.0
2011-03-15 11:10:00,17.39,17.4,17.38,17.38,51700.0,11.4511,11.4577,11.4445,11.4445,51700.0
2011-03-15 11:15:00,17.38,17.39,17.37,17.37,43400.0,11.4445,11.4511,11.4379,11.4379,43400.0
2011-03-15 11:20:00,17.37,17.4,17.35,17.38,251400.0,11.4379,11.4577,11.4247,11.4445,251400.0
2011-03-15 11:25:00,17.39,17.41,17.39,17.41,38900.0,11.4511,11.4642,11.4511,11.4642,38900.0
2011-03-15 11:30:00,17.41,17.42,17.4,17.4,52000.0,11.4642,11.4708,11.4577,11.4577,52000.0
2011-03-15 11:35:00,17.41,17.41,17.38,17.4,63400.0,11.4642,11.4642,11.4445,11.4577,63400.0
2011-03-15 11:40:00,17.4,17.4,17.38,17.39,41100.0,11.4577,11.4577,11.4445,11.4511,41100.0
2011-03-15 11:45:00,17.39,17.4,17.38,17.39,91100.0,11.4511,11.4577,11.4445,11.4511,91100.0
2011-03-15 11:50:00,17.4,17.41,17.4,17.41,80700.0,11.4577,11.4642,11.4577,11.4642,80700.0
2011-03-15 11:55:00,17.41,17.42,17.39,17.4,192200.0,11.4642,11.4708,11.4511,11.4577,192200.0
2011-03-15 12:00:00,17.4,17.41,17.37,17.41,126300.0,11.4577,11.4642,11.4379,11.4642,126300.0
2011-03-15 12:05:00,17.41,17.45,17.39,17.45,164000.0,11.4642,11.4906,11.4511,11.4906,164000.0
2011-03-15 12:10:00,17.46,17.47,17.41,17.43,117200.0,11.4972,11.5037,11.4642,11.4774,117200.0
2011-03-15 12:15:00,17.42,17.43,17.4,17.41,179500.0,11.4708,11.4774,11.4577,11.4642,179500.0
2011-03-15 12:20:00,17.41,17.42,17.41,17.42,30200.0,11.4642,11.4708,11.4642,11.4708,30200.0
2011-03-15 12:25:00,17.42,17.43,17.42,17.42,79100.0,11.4708,11.4774,11.4708,11.4708,79100.0
2011-03-15 12:30:00,17.42,17.43,17.4,17.4,119900.0,11.4708,11.4774,11.4577,11.4577,119900.0
2011-03-15 12:35:00,17.4,17.4,17.38,17.38,105500.0,11.4577,11.4577,11.4445,11.4445,105500.0
2011-03-15 12:40:00,17.38,17.39,17.35,17.36,153000.0,11.4445,11.4511,11.4247,11.4313,153000.0
2011-03-15 12:45:00,17.35,17.38,17.35,17.38,135600.0,11.4247,11.4445,11.4247,11.4445,135600.0
2011-03-15 12:50:00,17.38,17.39,17.37,17.38,115700.0,11.4445,11.4511,11.4379,11.4445,115700.0
2011-03-15 12:55:00,17.38,17.38,17.38,17.38,44100.0,11.4445,11.4445,11.4445,11.4445,44100.0
2011-03-15 13:00:00,17.38,17.38,17.36,17.36,74900.0,11.4445,11.4445,11.4313,11.4313,74900.0
2011-03-15 13:05:00,17.37,17.38,17.36,17.36,77400.0,11.4379,11.4445,11.4313,11.4313,77400.0
2011-03-15 13:10:00,17.36,17.37,17.35,17.36,206100.0,11.4313,11.4379,11.4247,11.4313,206100.0
2011-03-15 13:15:00,17.35,17.35,17.35,17.35,103500.0,11.4247,11.4247,11.4247,11.4247,103500.0
2011-03-15 13:20:00,17.35,17.36,17.34,17.36,60000.0,11.4247,11.4313,11.4181,11.4313,60000.0
2011-03-15 13:25:00,17.35,17.36,17.34,17.34,34800.0,11.4247,11.4313,11.4181,11.4181,34800.0
2011-03-15 13:30:00,17.34,17.37,17.34,17.36,119200.0,11.4181,11.4379,11.4181,11.4313,119200.0
2011-03-15 13:35:00,17.36,17.36,17.35,17.36,86700.0,11.4313,11.4313,11.4247,11.4313,86700.0
2011-03-15 13:40:00,17.36,17.36,17.34,17.34,259100.0,11.4313,11.4313,11.4181,11.4181,259100.0
2011-03-15 13:45:00,17.34,17.35,17.34,17.35,69200.0,11.4181,11.4247,11.4181,11.4247,69200.0
2011-03-15 13:50:00,17.35,17.36,17.35,17.35,35500.0,11.4247,11.4313,11.4247,11.4247,35500.0
2011-03-15 13:55:00,17.35,17.36,17.35,17.36,69900.0,11.4247,11.4313,11.4247,11.4313,69900.0
2011-03-15 14:00:00,17.35,17.36,17.35,17.35,81500.0,11.4247,11.4313,11.4247,11.4247,81500.0
2011-03-15 14:05:00,17.35,17.38,17.35,17.38,162800.0,11.4247,11.4445,11.4247,11.4445,162800.0
2011-03-15 14:10:00,17.38,17.38,17.36,17.36,123400.0,11.4445,11.4445,11.4313,11.4313,123400.0
2011-03-15 14:15:00,17.36,17.37,17.32,17.33,167100.0,11.4313,11.4379,11.405,11.4116,167100.0
2011-03-15 14:20:00,17.33,17.38,17.33,17.38,46700.0,11.4116,11.4445,11.4116,11.4445,46700.0
2011-03-15 14:25:00,17.38,17.41,17.38,17.4,66000.0,11.4445,11.4642,11.4445,11.4577,66000.0
2011-03-15 14:30:00,17.4,17.4,17.37,17.39,267800.0,11.4577,11.4577,11.4379,11.4511,267800.0
2011-03-15 14:35:00,17.38,17.4,17.38,17.4,56700.0,11.4445,11.4577,11.4445,11.4577,56700.0
2011-03-15 14:40:00,17.4,17.4,17.4,17.4,1600.0,11.4577,11.4577,11.4577,11.4577,1600.0
2011-03-15 14:45:00,17.4,17.4,17.39,17.4,109700.0,11.4577,11.4577,11.4511,11.4577,109700.0
2011-03-15 14:50:00,17.41,17.42,17.41,17.42,5900.0,11.4642,11.4708,11.4642,11.4708,5900.0
2011-03-15 14:55:00,17.42,17.42,17.4,17.4,66700.0,11.4708,11.4708,11.4577,11.4577,66700.0
2011-03-15 15:00:00,17.4,17.45,17.4,17.42,136600.0,11.4577,11.4906,11.4577,11.4708,136600.0
2011-03-15 15:05:00,17.42,17.43,17.41,17.41,32800.0,11.4708,11.4774,11.4642,11.4642,32800.0
2011-03-15 15:10:00,17.42,17.42,17.41,17.41,73800.0,11.4708,11.4708,11.4642,11.4642,73800.0
2011-03-15 15:15:00,17.41,17.43,17.41,17.43,107300.0,11.4642,11.4774,11.4642,11.4774,107300.0
2011-03-15 15:20:00,17.43,17.46,17.43,17.46,69600.0,11.4774,11.4972,11.4774,11.4972,69600.0
2011-03-15 15:25:00,17.46,17.47,17.46,17.47,30400.0,11.4972,11.5037,11.4972,11.5037,30400.0
2011-03-15 15:30:00,17.47,17.47,17.43,17.44,89000.0,11.5037,11.5037,11.4774,11.484,89000.0
2011-03-15 15:35:00,17.43,17.43,17.42,17.42,181300.0,11.4774,11.4774,11.4708,11.4708,181300.0
2011-03-15 15:40:00,17.43,17.47,17.42,17.47,88700.0,11.4774,11.5037,11.4708,11.5037,88700.0
2011-03-15 15:45:00,17.47,17.47,17.42,17.42,145200.0,11.5037,11.5037,11.4708,11.4708,145200.0
2011-03-15 15:50:00,17.43,17.45,17.42,17.44,491200.0,11.4774,11.4906,11.4708,11.484,491200.0
2011-03-15 15:55:00,17.44,17.44,17.38,17.39,361000.0,11.484,11.484,11.4445,11.4511,361000.0
2011-03-16 09:30:00,17.31,17.38,17.3,17.38,137000.0,11.3984,11.4445,11.3918,11.4445,137000.0
2011-03-16 09:35:00,17.37,17.44,17.36,17.39,149800.0,11.4379,11.484,11.4313,11.4511,149800.0
2011-03-16 09:40:00,17.39,17.42,17.39,17.42,260000.0,11.4511,11.4708,11.4511,11.4708,260000.0
2011-03-16 09:45:00,17.42,17.43,17.38,17.39,160100.0,11.4708,11.4774,11.4445,11.4511,160100.0
2011-03-16 09:50:00,17.39,17.44,17.39,17.44,178000.0,11.4511,11.484,11.4511,11.484,178000.0
2011-03-16 09:55:00,17.44,17.45,17.42,17.42,228500.0,11.484,11.4906,11.4708,11.4708,228500.0
2011-03-16 10:00:00,17.42,17.48,17.4,17.48,136500.0,11.4708,11.5103,11.4577,11.5103,136500.0
2011-03-16 10:05:00,17.48,17.55,17.48,17.53,175300.0,11.5103,11.5564,11.5103,11.5433,175300.0
2011-03-16 10:10:00,17.53,17.57,17.51,17.52,248900.0,11.5433,11.5696,11.5301,11.5367,248900.0
2011-03-16 10:15:00,17.52,17.52,17.46,17.48,173100.0,11.5367,11.5367,11.4972,11.5103,173100.0
2011-03-16 10:20:00,17.48,17.49,17.42,17.49,225400.0,11.5103,11.5169,11.4708,11.5169,225400.0
2011-03-16 10:25:00,17.49,17.5,17.47,17.47,79700.0,11.5169,11.5235,11.5037,11.5037,79700.0
2011-03-16 10:30:00,17.46,17.47,17.42,17.43,62300.0,11.4972,11.5037,11.4708,11.4774,62300.0
2011-03-16 10:35:00,17.43,17.47,17.43,17.47,55500.0,11.4774,11.5037,11.4774,11.5037,55500.0
2011-03-16 10:40:00,17.47,17.47,17.45,17.46,117100.0,11.5037,11.5037,11.4906,11.4972,117100.0
2011-03-16 10:45:00,17.46,17.5,17.45,17.5,58200.0,11.4972,11.5235,11.4906,11.5235,58200.0
2011-03-16 10:50:00,17.5,17.5,17.47,17.47,41500.0,11.5235,11.5235,11.5037,11.5037,41500.0
2011-03-16 10:55:00,17.46,17.46,17.39,17.39,91900.0,11.4972,11.4972,11.4511,11.4511,91900.0
2011-03-16 11:00:00,17.39,17.39,17.28,17.36,240600.0,11.4511,11.4511,11.3786,11.4313,240600.0
2011-03-16 11:05:00,17.35,17.39,17.25,17.39,188800.0,11.4247,11.4511,11.3589,11.4511,188800.0
2011-03-16 11:10:00,17.4,17.4,17.3,17.34,243900.0,11.4577,11.4577,11.3918,11.4181,243900.0
2011-03-16 11:15:00,17.33,17.33,17.3,17.31,77900.0,11.4116,11.4116,11.3918,11.3984,77900.0
2011-03-16 11:20:00,17.32,17.32,17.3,17.3,99300.0,11.405,11.405,11.3918,11.3918,99300.0
2011-03-16 11:25:00,17.3,17.31,17.29,17.31,47500.0,11.3918,11.3984,11.3852,11.3984,47500.0
2011-03-16 11:30:00,17.31,17.34,17.31,17.34,11200.0,11.3984,11.4181,11.3984,11.4181,11200.0
2011-03-16 11:35:00,17.34,17.35,17.31,17.31,67300.0,11.4181,11.4247,11.3984,11.3984,67300.0
2011-03-16 11:40:00,17.32,17.32,17.29,17.29,93200.0,11.405,11.405,11.3852,11.3852,93200.0
2011-03-16 11:45:00,17.3,17.3,17.26,17.27,79200.0,11.3918,11.3918,11.3655,11.372,79200.0
2011-03-16 11:50:00,17.27,17.28,17.22,17.24,132600.0,11.372,11.3786,11.3391,11.3523,132600.0
2011-03-16 11:55:00,17.23,17.27,17.22,17.26,113700.0,11.3457,11.372,11.3391,11.3655,113700.0
2011-03-16 12:00:00,17.25,17.25,17.21,17.23,58300.0,11.3589,11.3589,11.3325,11.3457,58300.0
2011-03-16 12:05:00,17.22,17.24,17.22,17.23,90800.0,11.3391,11.3523,11.3391,11.3457,90800.0
2011-03-16 12:10:00,17.24,17.28,17.24,17.24,85900.0,11.3523,11.3786,11.3523,11.3523,85900.0
2011-03-16 12:15:00,17.24,17.26,17.24,17.25,101300.0,11.3523,11.3655,11.3523,11.3589,101300.0
2011-03-16 12:20:00,17.25,17.26,17.24,17.25,117800.0,11.3589,11.3655,11.3523,11.3589,117800.0
2011-03-16 12:25:00,17.26,17.28,17.26,17.26,53900.0,11.3655,11.3786,11.3655,11.3655,53900.0
2011-03-16 12:30:00,17.27,17.29,17.25,17.25,132400.0,11.372,11.3852,11.3589,11.3589,132400.0
2011-03-16 12:35:00,17.25,17.26,17.25,17.25,44300.0,11.3589,11.3655,11.3589,11.3589,44300.0
2011-03-16 12:40:00,17.26,17.28,17.26,17.26,58700.0,11.3655,11.3786,11.3655,11.3655,58700.0
2011-03-16 12:45:00,17.27,17.3,17.27,17.28,85000.0,11.372,11.3918,11.372,11.3786,85000.0
2011-03-16 12:50:00,17.28,17.29,17.25,17.25,108500.0,11.3786,11.3852,11.3589,11.3589,108500.0
2011-03-16 12:55:00,17.24,17.27,17.23,17.25,108100.0,11.3523,11.372,11.3457,11.3589,108100.0
2011-03-16 13:00:00,17.26,17.27,17.26,17.27,69100.0,11.3655,11.372,11.3655,11.372,69100.0
2011-03-16 13:05:00,17.27,17.27,17.25,17.25,82800.0,11.372,11.372,11.3589,11.3589,82800.0
2011-03-16 13:10:00,17.25,17.25,17.24,17.24,63700.0,11.3589,11.3589,11.3523,11.3523,63700.0
2011-03-16 13:15:00,17.24,17.24,17.22,17.23,57800.0,11.3523,11.3523,11.3391,11.3457,57800.0
2011-03-16 13:20:00,17.23,17.23,17.22,17.22,95700.0,11.3457,11.3457,11.3391,11.3391,95700.0
2011-03-16 13:25:00,17.21,17.22,17.21,17.22,31200.0,11.3325,11.3391,11.3325,11.3391,31200.0
2011-03-16 13:30:00,17.21,17.21,17.2,17.21,100300.0,11.3325,11.3325,11.326,11.3325,100300.0
2011-03-16 13:35:00,17.2,17.22,17.2,17.21,131500.0,11.326,11.3391,11.326,11.3325,131500.0
2011-03-16 13:40:00,17.22,17.22,17.19,17.2,64600.0,11.3391,11.3391,11.3194,11.326,64600.0
2011-03-16 13:45:00,17.21,17.21,17.2,17.21,4600.0,11.3325,11.3325,11.326,11.3325,4600.0
2011-03-16 13:50:00,17.21,17.21,17.2,17.2,42900.0,11.3325,11.3325,11.326,11.326,42900.0
2011-03-16 13:55:00,17.2,17.2,17.19,17.19,95000.0,11.326,11.326,11.3194,11.3194,95000.0
2011-03-16 14:00:00,17.18,17.18,17.15,17.17,143700.0,11.3128,11.3128,11.293,11.3062,143700.0
2011-03-16 14:05:00,17.17,17.17,17.15,17.16,245900.0,11.3062,11.3062,11.293,11.2996,245900.0
2011-03-16 14:10:00,17.16,17.16,17.07,17.1,275400.0,11.2996,11.2996,11.2404,11.2601,275400.0
2011-03-16 14:15:00,17.09,17.09,17.03,17.03,162300.0,11.2535,11.2535,11.214,11.214,162300.0
2011-03-16 14:20:00,17.03,17.06,17.01,17.06,211800.0,11.214,11.2338,11.2008,11.2338,211800.0
2011-03-16 14:25:00,17.07,17.11,17.06,17.1,154400.0,11.2404,11.2667,11.2338,11.2601,154400.0
2011-03-16 14:30:00,17.11,17.13,17.1,17.1,57500.0,11.2667,11.2799,11.2601,11.2601,57500.0
2011-03-16 14:35:00,17.11,17.14,17.11,17.13,121300.0,11.2667,11.2864,11.2667,11.2799,121300.0
2011-03-16 14:40:00,17.14,17.17,17.13,17.15,184400.0,11.2864,11.3062,11.2799,11.293,184400.0
2011-03-16 14:45:00,17.15,17.18,17.13,17.18,120200.0,11.293,11.3128,11.2799,11.3128,120200.0
2011-03-16 14:50:00,17.18,17.19,17.16,17.18,119000.0,11.3128,11.3194,11.2996,11.3128,119000.0
2011-03-16 14:55:00,17.18,17.2,17.17,17.17,167700.0,11.3128,11.326,11.3062,11.3062,167700.0
2011-03-16 15:00:00,17.16,17.22,17.16,17.21,227300.0,11.2996,11.3391,11.2996,11.3325,227300.0
2011-03-16 15:05:00,17.22,17.22,17.15,17.17,276900.0,11.3391,11.3391,11.293,11.3062,276900.0
2011-03-16 15:10:00,17.17,17.19,17.16,17.16,95600.0,11.3062,11.3194,11.2996,11.2996,95600.0
2011-03-16 15:15:00,17.16,17.17,17.15,17.17,103000.0,11.2996,11.3062,11.293,11.3062,103000.0
2011-03-16 15:20:00,17.17,17.18,17.14,17.14,61600.0,11.3062,11.3128,11.2864,11.2864,61600.0
2011-03-16 15:25:00,17.14,17.15,17.1,17.11,127800.0,11.2864,11.293,11.2601,11.2667,127800.0
2011-03-16 15:30:00,17.1,17.13,17.09,17.1,162200.0,11.2601,11.2799,11.2535,11.2601,162200.0
2011-03-16 15:35:00,17.1,17.15,17.1,17.13,124200.0,11.2601,11.293,11.2601,11.2799,124200.0
2011-03-16 15:40:00,17.12,17.13,17.1,17.13,131300.0,11.2733,11.2799,11.2601,11.2799,131300.0
2011-03-16 15:45:00,17.13,17.13,17.09,17.11,318500.0,11.2799,11.2799,11.2535,11.2667,318500.0
2011-03-16 15:50:00,17.11,17.12,17.05,17.05,259300.0,11.2667,11.2733,11.2272,11.2272,259300.0
2011-03-16 15:55:00,17.06,17.06,17.04,17.05,303000.0,11.2338,11.2338,11.2206,11.2272,303000.0
2011-03-17 09:30:00,17.14,17.2,17.11,17.19,155900.0,11.2864,11.326,11.2667,11.3194,155900.0
2011-03-17 09:35:00,17.19,17.19,17.17,17.18,124400.0,11.3194,11.3194,11.3062,11.3128,124400.0
2011-03-17 09:40:00,17.18,17.19,17.14,17.14,293300.0,11.3128,11.3194,11.2864,11.2864,293300.0
2011-03-17 09:45:00,17.14,17.15,17.1,17.14,210200.0,11.2864,11.293,11.2601,11.2864,210200.0
2011-03-17 09:50:00,17.14,17.16,17.1,17.11,125900.0,11.2864,11.2996,11.2601,11.2667,125900.0
2011-03-17 09:55:00,17.11,17.14,17.11,17.13,27200.0,11.2667,11.2864,11.2667,11.2799,27200.0
2011-03-17 10:00:00,17.13,17.17,17.11,17.11,232000.0,11.2799,11.3062,11.2667,11.2667,232000.0
2011-03-17 10:05:00,17.11,17.16,17.11,17.16,91100.0,11.2667,11.2996,11.2667,11.2996,91100.0
2011-03-17 10:10:00,17.15,17.15,17.13,17.14,58400.0,11.293,11.293,11.2799,11.2864,58400.0
2011-03-17 10:15:00,17.14,17.15,17.13,17.13,56100.0,11.2864,11.293,11.2799,11.2799,56100.0
2011-03-17 10:20:00,17.13,17.13,17.12,17.13,77400.0,11.2799,11.2799,11.2733,11.2799,77400.0
2011-03-17 10:25:00,17.14,17.15,17.14,17.15,122300.0,11.2864,11.293,11.2864,11.293,122300.0
2011-03-17 10:30:00,17.15,17.16,17.15,17.16,100700.0,11.293,11.2996,11.293,11.2996,100700.0
2011-03-17 10:35:00,17.17,17.17,17.16,17.16,56100.0,11.3062,11.3062,11.2996,11.2996,56100.0
2011-03-17 10:40:00,17.15,17.16,17.12,17.14,175600.0,11.293,11.2996,11.2733,11.2864,175600.0
2011-03-17 10:45:00,17.14,17.15,17.13,17.15,43000.0,11.2864,11.293,11.2799,11.293,43000.0
2011-03-17 10:50:00,17.15,17.15,17.14,17.14,30200.0,11.293,11.293,11.2864,11.2864,30200.0
2011-03-17 10:55:00,17.14,17.15,17.14,17.15,28100.0,11.2864,11.293,11.2864,11.293,28100.0
2011-03-17 11:00:00,17.14,17.15,17.13,17.14,58700.0,11.2864,11.293,11.2799,11.2864,58700.0
2011-03-17 11:05:00,17.14,17.14,17.13,17.14,7200.0,11.2864,11.2864,11.2799,11.2864,7200.0
2011-03-17 11:10:00,17.14,17.14,17.13,17.13,135200.0,11.2864,11.2864,11.2799,11.2799,135200.0
2011-03-17 11:15:00,17.13,17.13,17.11,17.13,150300.0,11.2799,11.2799,11.2667,11.2799,150300.0
2011-03-17 11:20:00,17.13,17.14,17.12,17.12,55100.0,11.2799,11.2864,11.2733,11.2733,55100.0
2011-03-17 11:25:00,17.12,17.13,17.11,17.11,119000.0,11.2733,11.2799,11.2667,11.2667,119000.0
2011-03-17 11:30:00,17.11,17.11,17.08,17.1,67500.0,11.2667,11.2667,11.2469,11.2601,67500.0
2011-03-17 11:35:00,17.1,17.13,17.09,17.12,196400.0,11.2601,11.2799,11.2535,11.2733,196400.0
2011-03-17 11:40:00,17.11,17.13,17.11,17.12,155000.0,11.2667,11.2799,11.2667,11.2733,155000.0
2011-03-17 11:45:00,17.12,17.12,17.11,17.11,77100.0,11.2733,11.2733,11.2667,11.2667,77100.0
2011-03-17 11:50:00,17.11,17.12,17.11,17.12,22500.0,11.2667,11.2733,11.2667,11.2733,22500.0
2011-03-17 11:55:00,17.12,17.12,17.11,17.11,59800.0,11.2733,11.2733,11.2667,11.2667,59800.0
2011-03-17 12:00:00,17.11,17.11,17.11,17.11,37300.0,11.2667,11.2667,11.2667,11.2667,37300.0
2011-03-17 12:05:00,17.11,17.12,17.11,17.12,33000.0,11.2667,11.2733,11.2667,11.2733,33000.0
2011-03-17 12:10:00,17.11,17.13,17.11,17.13,59500.0,11.2667,11.2799,11.2667,11.2799,59500.0
2011-03-17 12:15:00,17.13,17.13,17.11,17.11,88900.0,11.2799,11.2799,11.2667,11.2667,88900.0
2011-03-17 12:20:00,17.11,17.12,17.11,17.11,39200.0,11.2667,11.2733,11.2667,11.2667,39200.0
2011-03-17 12:25:00,17.11,17.11,17.11,17.11,1900.0,11.2667,11.2667,11.2667,11.2667,1900.0
2011-03-17 12:30:00,17.11,17.11,17.11,17.11,400.0,11.2667,11.2667,11.2667,11.2667,400.0
2011-03-17 12:35:00,17.11,17.13,17.11,17.13,81100.0,11.2667,11.2799,11.2667,11.2799,81100.0
2011-03-17 12:40:00,17.12,17.15,17.12,17.13,163500.0,11.2733,11.293,11.2733,11.2799,163500.0
2011-03-17 12:45:00,17.14,17.14,17.12,17.14,127900.0,11.2864,11.2864,11.2733,11.2864,127900.0
2011-03-17 12:50:00,17.13,17.14,17.13,17.14,54400.0,11.2799,11.2864,11.2799,11.2864,54400.0
2011-03-17 12:55:00,17.14,17.14,17.14,17.14,67900.0,11.2864,11.2864,11.2864,11.2864,67900.0
2011-03-17 13:00:00,17.14,17.14,17.13,17.14,56200.0,11.2864,11.2864,11.2799,11.2864,56200.0
2011-03-17 13:05:00,17.15,17.15,17.12,17.12,112800.0,11.293,11.293,11.2733,11.2733,112800.0
2011-03-17 13:10:00,17.13,17.13,17.11,17.11,37500.0,11.2799,11.2799,11.2667,11.2667,37500.0
2011-03-17 13:15:00,17.11,17.11,17.11,17.11,26700.0,11.2667,11.2667,11.2667,11.2667,26700.0
2011-03-17 13:20:00,17.11,17.12,17.09,17.09,88500.0,11.2667,11.2733,11.2535,11.2535,88500.0
2011-03-17 13:25:00,17.09,17.09,17.06,17.06,90300.0,11.2535,11.2535,11.2338,11.2338,90300.0
2011-03-17 13:30:00,17.06,17.08,17.06,17.07,73100.0,11.2338,11.2469,11.2338,11.2404,73100.0
2011-03-17 13:35:00,17.08,17.09,17.08,17.08,58300.0,11.2469,11.2535,11.2469,11.2469,58300.0
2011-03-17 13:40:00,17.08,17.09,17.07,17.07,33500.0,11.2469,11.2535,11.2404,11.2404,33500.0
2011-03-17 13:45:00,17.07,17.08,17.05,17.05,175700.0,11.2404,11.2469,11.2272,11.2272,175700.0
2011-03-17 13:50:00,17.05,17.05,17.01,17.02,42200.0,11.2272,11.2272,11.2008,11.2074,42200.0
2011-03-17 13:55:00,17.02,17.03,17.01,17.02,121200.0,11.2074,11.214,11.2008,11.2074,121200.0
2011-03-17 14:00:00,17.02,17.04,17.02,17.03,41100.0,11.2074,11.2206,11.2074,11.214,41100.0
2011-03-17 14:05:00,17.03,17.04,17.01,17.03,116900.0,11.214,11.2206,11.2008,11.214,116900.0
2011-03-17 14:10:00,17.02,17.03,17.01,17.01,36400.0,11.2074,11.214,11.2008,11.2008,36400.0
2011-03-17 14:15:00,17.01,17.02,17.0,17.0,78200.0,11.2008,11.2074,11.1943,11.1943,78200.0
2011-03-17 14:20:00,17.0,17.0,16.99,16.99,353900.0,11.1943,11.1943,11.1877,11.1877,353900.0
2011-03-17 14:25:00,17.0,17.0,16.99,17.0,101900.0,11.1943,11.1943,11.1877,11.1943,101900.0
2011-03-17 14:30:00,17.0,17.01,17.0,17.0,43500.0,11.1943,11.2008,11.1943,11.1943,43500.0
2011-03-17 14:35:00,17.0,17.0,16.98,16.98,169800.0,11.1943,11.1943,11.1811,11.1811,169800.0
2011-03-17 14:40:00,16.98,17.02,16.97,17.01,259900.0,11.1811,11.2074,11.1745,11.2008,259900.0
2011-03-17 14:45:00,17.01,17.01,17.0,17.0,80900.0,11.2008,11.2008,11.1943,11.1943,80900.0
2011-03-17 14:50:00,16.99,17.0,16.99,17.0,169400.0,11.1877,11.1943,11.1877,11.1943,169400.0
2011-03-17 14:55:00,17.0,17.0,16.99,16.99,65500.0,11.1943,11.1943,11.1877,11.1877,65500.0
2011-03-17 15:00:00,17.0,17.0,16.99,17.0,16300.0,11.1943,11.1943,11.1877,11.1943,16300.0
2011-03-17 15:05:00,17.0,17.0,16.99,17.0,93500.0,11.1943,11.1943,11.1877,11.1943,93500.0
2011-03-17 15:10:00,17.0,17.01,17.0,17.0,87500.0,11.1943,11.2008,11.1943,11.1943,87500.0
2011-03-17 15:15:00,17.0,17.01,17.0,17.0,60900.0,11.1943,11.2008,11.1943,11.1943,60900.0
2011-03-17 15:20:00,17.0,17.01,17.0,17.0,163400.0,11.1943,11.2008,11.1943,11.1943,163400.0
2011-03-17 15:25:00,17.0,17.0,16.99,17.0,386300.0,11.1943,11.1943,11.1877,11.1943,386300.0
2011-03-17 15:30:00,17.0,17.01,17.0,17.01,55400.0,11.1943,11.2008,11.1943,11.2008,55400.0
2011-03-17 15:35:00,17.0,17.01,16.99,17.0,210400.0,11.1943,11.2008,11.1877,11.1943,210400.0
2011-03-17 15:40:00,17.0,17.01,17.0,17.01,196100.0,11.1943,11.2008,11.1943,11.2008,196100.0
2011-03-17 15:45:00,17.0,17.04,17.0,17.03,141700.0,11.1943,11.2206,11.1943,11.214,141700.0
2011-03-17 15:50:00,17.03,17.03,17.01,17.01,130400.0,11.214,11.214,11.2008,11.2008,130400.0
2011-03-17 15:55:00,17.01,17.01,16.99,17.0,327600.0,11.2008,11.2008,11.1877,11.1943,327600.0
2011-03-18 09:30:00,17.36,17.41,17.33,17.35,524500.0,11.4313,11.4642,11.4116,11.4247,524500.0
2011-03-18 09:35:00,17.35,17.4,17.3,17.3,726100.0,11.4247,11.4577,11.3918,11.3918,726100.0
2011-03-18 09:40:00,17.3,17.35,17.28,17.34,537500.0,11.3918,11.4247,11.3786,11.4181,537500.0
2011-03-18 09:45:00,17.34,17.35,17.32,17.33,266300.0,11.4181,11.4247,11.405,11.4116,266300.0
2011-03-18 09:50:00,17.33,17.35,17.32,17.33,306200.0,11.4116,11.4247,11.405,11.4116,306200.0
2011-03-18 09:55:00,17.33,17.33,17.29,17.3,133900.0,11.4116,11.4116,11.3852,11.3918,133900.0
2011-03-18 10:00:00,17.29,17.3,17.25,17.26,202400.0,11.3852,11.3918,11.3589,11.3655,202400.0
2011-03-18 10:05:00,17.26,17.27,17.23,17.25,262000.0,11.3655,11.372,11.3457,11.3589,262000.0
2011-03-18 10:10:00,17.25,17.25,17.23,17.24,250200.0,11.3589,11.3589,11.3457,11.3523,250200.0
2011-03-18 10:15:00,17.25,17.31,17.25,17.29,279800.0,11.3589,11.3984,11.3589,11.3852,279800.0
2011-03-18 10:20:00,17.3,17.33,17.29,17.33,131200.0,11.3918,11.4116,11.3852,11.4116,131200.0
2011-03-18 10:25:00,17.32,17.34,17.31,17.31,133900.0,11.405,11.4181,11.3984,11.3984,133900.0
2011-03-18 10:30:00,17.31,17.33,17.3,17.33,230200.0,11.3984,11.4116,11.3918,11.4116,230200.0
2011-03-18 10:35:00,17.33,17.35,17.33,17.34,202600.0,11.4116,11.4247,11.4116,11.4181,202600.0
2011-03-18 10:40:00,17.34,17.36,17.32,17.33,559200.0,11.4181,11.4313,11.405,11.4116,559200.0
2011-03-18 10:45:00,17.33,17.35,17.33,17.34,169300.0,11.4116,11.4247,11.4116,11.4181,169300.0
2011-03-18 10:50:00,17.34,17.35,17.34,17.35,118500.0,11.4181,11.4247,11.4181,11.4247,118500.0
2011-03-18 10:55:00,17.35,17.35,17.33,17.33,72800.0,11.4247,11.4247,11.4116,11.4116,72800.0
2011-03-18 11:00:00,17.34,17.34,17.33,17.34,71900.0,11.4181,11.4181,11.4116,11.4181,71900.0
2011-03-18 11:05:00,17.33,17.34,17.33,17.33,10300.0,11.4116,11.4181,11.4116,11.4116,10300.0
2011-03-18 11:10:00,17.33,17.34,17.3,17.3,54000.0,11.4116,11.4181,11.3918,11.3918,54000.0
2011-03-18 11:15:00,17.31,17.31,17.3,17.3,1800.0,11.3984,11.3984,11.3918,11.3918,1800.0
2011-03-18 11:20:00,17.3,17.3,17.25,17.26,82600.0,11.3918,11.3918,11.3589,11.3655,82600.0
2011-03-18 11:25:00,17.25,17.25,17.19,17.23,165400.0,11.3589,11.3589,11.3194,11.3457,165400.0
2011-03-18 11:30:00,17.23,17.25,17.22,17.23,138800.0,11.3457,11.3589,11.3391,11.3457,138800.0
2011-03-18 11:35:00,17.24,17.27,17.23,17.25,138900.0,11.3523,11.372,11.3457,11.3589,138900.0
2011-03-18 11:40:00,17.25,17.26,17.23,17.23,77900.0,11.3589,11.3655,11.3457,11.3457,77900.0
2011-03-18 11:45:00,17.23,17.26,17.19,17.25,391100.0,11.3457,11.3655,11.3194,11.3589,391100.0
2011-03-18 11:50:00,17.25,17.28,17.24,17.25,245500.0,11.3589,11.3786,11.3523,11.3589,245500.0
2011-03-18 11:55:00,17.25,17.25,17.24,17.25,21200.0,11.3589,11.3589,11.3523,11.3589,21200.0
2011-03-18 12:00:00,17.25,17.25,17.25,17.25,9900.0,11.3589,11.3589,11.3589,11.3589,9900.0
2011-03-18 12:05:00,17.25,17.27,17.25,17.26,92100.0,11.3589,11.372,11.3589,11.3655,92100.0
2011-03-18 12:10:00,17.26,17.27,17.26,17.26,4700.0,11.3655,11.372,11.3655,11.3655,4700.0
2011-03-18 12:15:00,17.27,17.27,17.26,17.27,181000.0,11.372,11.372,11.3655,11.372,181000.0
2011-03-18 12:20:00,17.26,17.3,17.26,17.3,44000.0,11.3655,11.3918,11.3655,11.3918,44000.0
2011-03-18 12:25:00,17.3,17.3,17.27,17.28,23900.0,11.3918,11.3918,11.372,11.3786,23900.0
2011-03-18 12:30:00,17.28,17.28,17.28,17.28,12000.0,11.3786,11.3786,11.3786,11.3786,12000.0
2011-03-18 12:35:00,17.28,17.28,17.27,17.27,1400.0,11.3786,11.3786,11.372,11.372,1400.0
2011-03-18 12:40:00,17.28,17.28,17.26,17.26,34200.0,11.3786,11.3786,11.3655,11.3655,34200.0
2011-03-18 12:45:00,17.26,17.26,17.25,17.25,18700.0,11.3655,11.3655,11.3589,11.3589,18700.0
2011-03-18 12:50:00,17.25,17.25,17.25,17.25,14300.0,11.3589,11.3589,11.3589,11.3589,14300.0
2011-03-18 12:55:00,17.25,17.25,17.23,17.23,69000.0,11.3589,11.3589,11.3457,11.3457,69000.0
2011-03-18 13:00:00,17.23,17.23,17.2,17.2,47500.0,11.3457,11.3457,11.326,11.326,47500.0
2011-03-18 13:05:00,17.2,17.22,17.19,17.22,84500.0,11.326,11.3391,11.3194,11.3391,84500.0
2011-03-18 13:10:00,17.22,17.22,17.2,17.21,58400.0,11.3391,11.3391,11.326,11.3325,58400.0
2011-03-18 13:15:00,17.22,17.22,17.22,17.22,22200.0,11.3391,11.3391,11.3391,11.3391,22200.0
2011-03-18 13:20:00,17.23,17.24,17.22,17.24,12200.0,11.3457,11.3523,11.3391,11.3523,12200.0
2011-03-18 13:25:00,17.24,17.24,17.24,17.24,23500.0,11.3523,11.3523,11.3523,11.3523,23500.0
2011-03-18 13:30:00,17.24,17.25,17.24,17.24,34500.0,11.3523,11.3589,11.3523,11.3523,34500.0
2011-03-18 13:35:00,17.24,17.25,17.23,17.23,126700.0,11.3523,11.3589,11.3457,11.3457,126700.0
2011-03-18 13:40:00,17.23,17.25,17.22,17.22,197000.0,11.3457,11.3589,11.3391,11.3391,197000.0
2011-03-18 13:45:00,17.22,17.23,17.21,17.23,71000.0,11.3391,11.3457,11.3325,11.3457,71000.0
2011-03-18 13:50:00,17.23,17.23,17.21,17.21,26300.0,11.3457,11.3457,11.3325,11.3325,26300.0
2011-03-18 13:55:00,17.21,17.22,17.2,17.2,30600.0,11.3325,11.3391,11.326,11.326,30600.0
2011-03-18 14:00:00,17.2,17.21,17.2,17.21,8800.0,11.326,11.3325,11.326,11.3325,8800.0
2011-03-18 14:05:00,17.2,17.2,17.19,17.19,41900.0,11.326,11.326,11.3194,11.3194,41900.0
2011-03-18 14:10:00,17.19,17.19,17.19,17.19,700.0,11.3194,11.3194,11.3194,11.3194,700.0
2011-03-18 14:15:00,17.19,17.19,17.15,17.15,127900.0,11.3194,11.3194,11.293,11.293,127900.0
2011-03-18 14:20:00,17.16,17.17,17.15,17.17,62000.0,11.2996,11.3062,11.293,11.3062,62000.0
2011-03-18 14:25:00,17.17,17.17,17.14,17.14,108600.0,11.3062,11.3062,11.2864,11.2864,108600.0
2011-03-18 14:30:00,17.14,17.17,17.13,17.16,79400.0,11.2864,11.3062,11.2799,11.2996,79400.0
2011-03-18 14:35:00,17.16,17.19,17.16,17.19,80700.0,11.2996,11.3194,11.2996,11.3194,80700.0
2011-03-18 14:40:00,17.19,17.19,17.19,17.19,0.0,11.3194,11.3194,11.3194,11.3194,0.0
2011-03-18 14:45:00,17.18,17.18,17.17,17.17,31600.0,11.3128,11.3128,11.3062,11.3062,31600.0
2011-03-18 14:50:00,17.16,17.17,17.16,17.16,12600.0,11.2996,11.3062,11.2996,11.2996,12600.0
2011-03-18 14:55:00,17.16,17.16,17.13,17.15,96400.0,11.2996,11.2996,11.2799,11.293,96400.0
2011-03-18 15:00:00,17.15,17.15,17.15,17.15,9000.0,11.293,11.293,11.293,11.293,9000.0
2011-03-18 15:05:00,17.15,17.15,17.12,17.13,56200.0,11.293,11.293,11.2733,11.2799,56200.0
2011-03-18 15:10:00,17.12,17.13,17.09,17.1,46700.0,11.2733,11.2799,11.2535,11.2601,46700.0
2011-03-18 15:15:00,17.09,17.1,17.08,17.1,163700.0,11.2535,11.2601,11.2469,11.2601,163700.0
2011-03-18 15:20:00,17.1,17.11,17.1,17.11,31300.0,11.2601,11.2667,11.2601,11.2667,31300.0
2011-03-18 15:25:00,17.1,17.1,17.08,17.08,78400.0,11.2601,11.2601,11.2469,11.2469,78400.0
2011-03-18 15:30:00,17.08,17.12,17.08,17.12,215200.0,11.2469,11.2733,11.2469,11.2733,215200.0
2011-03-18 15:35:00,17.12,17.14,17.12,17.13,66600.0,11.2733,11.2864,11.2733,11.2799,66600.0
2011-03-18 15:40:00,17.13,17.13,17.12,17.13,148200.0,11.2799,11.2799,11.2733,11.2799,148200.0
2011-03-18 15:45:00,17.13,17.13,17.09,17.09,231600.0,11.2799,11.2799,11.2535,11.2535,231600.0
2011-03-18 15:50:00,17.09,17.11,17.09,17.09,242100.0,11.2535,11.2667,11.2535,11.2535,242100.0
2011-03-18 15:55:00,17.09,17.13,17.09,17.13,369900.0,11.2535,11.2799,11.2535,11.2799,369900.0
2011-03-21 09:30:00,17.35,17.39,17.31,17.31,199800.0,11.4247,11.4511,11.3984,11.3984,199800.0
2011-03-21 09:35:00,17.31,17.34,17.31,17.34,51600.0,11.3984,11.4181,11.3984,11.4181,51600.0
2011-03-21 09:40:00,17.34,17.39,17.34,17.39,108300.0,11.4181,11.4511,11.4181,11.4511,108300.0
2011-03-21 09:45:00,17.39,17.43,17.38,17.41,169900.0,11.4511,11.4774,11.4445,11.4642,169900.0
2011-03-21 09:50:00,17.41,17.42,17.39,17.4,85900.0,11.4642,11.4708,11.4511,11.4577,85900.0
2011-03-21 09:55:00,17.4,17.48,17.4,17.45,156800.0,11.4577,11.5103,11.4577,11.4906,156800.0
2011-03-21 10:00:00,17.44,17.45,17.43,17.45,276300.0,11.484,11.4906,11.4774,11.4906,276300.0
2011-03-21 10:05:00,17.45,17.49,17.45,17.46,111000.0,11.4906,11.5169,11.4906,11.4972,111000.0
2011-03-21 10:10:00,17.46,17.46,17.45,17.45,27700.0,11.4972,11.4972,11.4906,11.4906,27700.0
2011-03-21 10:15:00,17.45,17.46,17.45,17.45,18200.0,11.4906,11.4972,11.4906,11.4906,18200.0
2011-03-21 10:20:00,17.45,17.46,17.45,17.45,2000.0,11.4906,11.4972,11.4906,11.4906,2000.0
2011-03-21 10:25:00,17.45,17.49,17.45,17.49,126500.0,11.4906,11.5169,11.4906,11.5169,126500.0
2011-03-21 10:30:00,17.49,17.49,17.48,17.48,51700.0,11.5169,11.5169,11.5103,11.5103,51700.0
2011-03-21 10:35:00,17.48,17.48,17.47,17.48,82500.0,11.5103,11.5103,11.5037,11.5103,82500.0
2011-03-21 10:40:00,17.48,17.48,17.46,17.47,32600.0,11.5103,11.5103,11.4972,11.5037,32600.0
2011-03-21 10:45:00,17.46,17.47,17.45,17.47,68400.0,11.4972,11.5037,11.4906,11.5037,68400.0
2011-03-21 10:50:00,17.48,17.48,17.48,17.48,11600.0,11.5103,11.5103,11.5103,11.5103,11600.0
2011-03-21 10:55:00,17.47,17.48,17.45,17.48,198700.0,11.5037,11.5103,11.4906,11.5103,198700.0
2011-03-21 11:00:00,17.48,17.51,17.48,17.51,68500.0,11.5103,11.5301,11.5103,11.5301,68500.0
2011-03-21 11:05:00,17.52,17.52,17.51,17.51,37100.0,11.5367,11.5367,11.5301,11.5301,37100.0
2011-03-21 11:10:00,17.51,17.52,17.51,17.51,71900.0,11.5301,11.5367,11.5301,11.5301,71900.0
2011-03-21 11:15:00,17.51,17.51,17.51,17.51,60800.0,11.5301,11.5301,11.5301,11.5301,60800.0
2011-03-21 11:20:00,17.51,17.52,17.5,17.52,42200.0,11.5301,11.5367,11.5235,11.5367,42200.0
2011-03-21 11:25:00,17.52,17.53,17.5,17.5,59700.0,11.5367,11.5433,11.5235,11.5235,59700.0
2011-03-21 11:30:00,17.5,17.5,17.45,17.45,100200.0,11.5235,11.5235,11.4906,11.4906,100200.0
2011-03-21 11:35:00,17.45,17.47,17.45,17.47,61800.0,11.4906,11.5037,11.4906,11.5037,61800.0
2011-03-21 11:40:00,17.47,17.48,17.46,17.48,132200.0,11.5037,11.5103,11.4972,11.5103,132200.0
2011-03-21 11:45:00,17.48,17.48,17.45,17.48,141200.0,11.5103,11.5103,11.4906,11.5103,141200.0
2011-03-21 11:50:00,17.48,17.48,17.47,17.47,3100.0,11.5103,11.5103,11.5037,11.5037,3100.0
2011-03-21 11:55:00,17.47,17.47,17.46,17.47,5500.0,11.5037,11.5037,11.4972,11.5037,5500.0
2011-03-21 12:00:00,17.47,17.47,17.47,17.47,300.0,11.5037,11.5037,11.5037,11.5037,300.0
2011-03-21 12:05:00,17.47,17.49,17.47,17.49,53000.0,11.5037,11.5169,11.5037,11.5169,53000.0
2011-03-21 12:10:00,17.49,17.5,17.48,17.49,62100.0,11.5169,11.5235,11.5103,11.5169,62100.0
2011-03-21 12:15:00,17.5,17.5,17.5,17.5,700.0,11.5235,11.5235,11.5235,11.5235,700.0
2011-03-21 12:20:00,17.5,17.52,17.5,17.52,102500.0,11.5235,11.5367,11.5235,11.5367,102500.0
2011-03-21 12:25:00,17.51,17.51,17.51,17.51,7400.0,11.5301,11.5301,11.5301,11.5301,7400.0
2011-03-21 12:30:00,17.51,17.51,17.5,17.5,44500.0,11.5301,11.5301,11.5235,11.5235,44500.0
2011-03-21 12:35:00,17.5,17.5,17.48,17.49,18200.0,11.5235,11.5235,11.5103,11.5169,18200.0
2011-03-21 12:40:00,17.48,17.5,17.48,17.5,59000.0,11.5103,11.5235,11.5103,11.5235,59000.0
2011-03-21 12:45:00,17.5,17.5,17.49,17.5,47400.0,11.5235,11.5235,11.5169,11.5235,47400.0
2011-03-21 12:50:00,17.5,17.54,17.5,17.54,93400.0,11.5235,11.5498,11.5235,11.5498,93400.0
2011-03-21 12:55:00,17.54,17.55,17.53,17.53,49500.0,11.5498,11.5564,11.5433,11.5433,49500.0
2011-03-21 13:00:00,17.53,17.55,17.53,17.55,62600.0,11.5433,11.5564,11.5433,11.5564,62600.0
2011-03-21 13:05:00,17.55,17.55,17.53,17.54,20200.0,11.5564,11.5564,11.5433,11.5498,20200.0
2011-03-21 13:10:00,17.54,17.54,17.53,17.53,43700.0,11.5498,11.5498,11.5433,11.5433,43700.0
2011-03-21 13:15:00,17.53,17.53,17.52,17.52,47000.0,11.5433,11.5433,11.5367,11.5367,47000.0
2011-03-21 13:20:00,17.52,17.52,17.52,17.52,12800.0,11.5367,11.5367,11.5367,11.5367,12800.0
2011-03-21 13:25:00,17.52,17.53,17.51,17.51,23800.0,11.5367,11.5433,11.5301,11.5301,23800.0
2011-03-21 13:30:00,17.51,17.51,17.5,17.5,24500.0,11.5301,11.5301,11.5235,11.5235,24500.0
2011-03-21 13:35:00,17.5,17.52,17.5,17.52,21000.0,11.5235,11.5367,11.5235,11.5367,21000.0
2011-03-21 13:40:00,17.52,17.52,17.5,17.5,26500.0,11.5367,11.5367,11.5235,11.5235,26500.0
2011-03-21 13:45:00,17.5,17.5,17.5,17.5,8900.0,11.5235,11.5235,11.5235,11.5235,8900.0
2011-03-21 13:50:00,17.5,17.52,17.49,17.52,152600.0,11.5235,11.5367,11.5169,11.5367,152600.0
2011-03-21 13:55:00,17.52,17.53,17.52,17.53,79000.0,11.5367,11.5433,11.5367,11.5433,79000.0
2011-03-21 14:00:00,17.52,17.52,17.51,17.51,28700.0,11.5367,11.5367,11.5301,11.5301,28700.0
2011-03-21 14:05:00,17.51,17.51,17.49,17.5,41700.0,11.5301,11.5301,11.5169,11.5235,41700.0
2011-03-21 14:10:00,17.49,17.5,17.48,17.49,30600.0,11.5169,11.5235,11.5103,11.5169,30600.0
2011-03-21 14:15:00,17.5,17.5,17.49,17.5,9800.0,11.5235,11.5235,11.5169,11.5235,9800.0
2011-03-21 14:20:00,17.5,17.5,17.49,17.49,17000.0,11.5235,11.5235,11.5169,11.5169,17000.0
2011-03-21 14:25:00,17.5,17.5,17.49,17.49,23600.0,11.5235,11.5235,11.5169,11.5169,23600.0
2011-03-21 14:30:00,17.49,17.51,17.49,17.5,85100.0,11.5169,11.5301,11.5169,11.5235,85100.0
2011-03-21 14:35:00,17.5,17.5,17.47,17.48,71000.0,11.5235,11.5235,11.5037,11.5103,71000.0
2011-03-21 14:40:00,17.49,17.49,17.47,17.47,13400.0,11.5169,11.5169,11.5037,11.5037,13400.0
2011-03-21 14:45:00,17.47,17.47,17.44,17.45,60500.0,11.5037,11.5037,11.484,11.4906,60500.0
2011-03-21 14:50:00,17.44,17.44,17.43,17.43,22600.0,11.484,11.484,11.4774,11.4774,22600.0
2011-03-21 14:55:00,17.43,17.44,17.42,17.42,50000.0,11.4774,11.484,11.4708,11.4708,50000.0
2011-03-21 15:00:00,17.42,17.42,17.39,17.39,61600.0,11.4708,11.4708,11.4511,11.4511,61600.0
2011-03-21 15:05:00,17.4,17.42,17.4,17.42,42600.0,11.4577,11.4708,11.4577,11.4708,42600.0
2011-03-21 15:10:00,17.42,17.43,17.4,17.4,45800.0,11.4708,11.4774,11.4577,11.4577,45800.0
2011-03-21 15:15:00,17.41,17.41,17.4,17.41,31000.0,11.4642,11.4642,11.4577,11.4642,31000.0
2011-03-21 15:20:00,17.41,17.41,17.38,17.38,35700.0,11.4642,11.4642,11.4445,11.4445,35700.0
2011-03-21 15:25:00,17.39,17.39,17.37,17.37,27300.0,11.4511,11.4511,11.4379,11.4379,27300.0
2011-03-21 15:30:00,17.37,17.38,17.36,17.38,98100.0,11.4379,11.4445,11.4313,11.4445,98100.0
2011-03-21 15:35:00,17.39,17.4,17.39,17.39,17700.0,11.4511,11.4577,11.4511,11.4511,17700.0
2011-03-21 15:40:00,17.39,17.39,17.38,17.39,6000.0,11.4511,11.4511,11.4445,11.4511,6000.0
2011-03-21 15:45:00,17.38,17.41,17.38,17.41,152200.0,11.4445,11.4642,11.4445,11.4642,152200.0
2011-03-21 15:50:00,17.41,17.41,17.4,17.41,20100.0,11.4642,11.4642,11.4577,11.4642,20100.0
2011-03-21 15:55:00,17.41,17.41,17.37,17.39,480900.0,11.4642,11.4642,11.4379,11.4511,480900.0
2011-03-22 09:30:00,17.42,17.44,17.41,17.43,53600.0,11.4708,11.484,11.4642,11.4774,53600.0
2011-03-22 09:35:00,17.44,17.44,17.38,17.39,124800.0,11.484,11.484,11.4445,11.4511,124800.0
2011-03-22 09:40:00,17.4,17.4,17.35,17.35,32400.0,11.4577,11.4577,11.4247,11.4247,32400.0
2011-03-22 09:45:00,17.35,17.36,17.33,17.33,40600.0,11.4247,11.4313,11.4116,11.4116,40600.0
2011-03-22 09:50:00,17.34,17.38,17.34,17.36,80500.0,11.4181,11.4445,11.4181,11.4313,80500.0
2011-03-22 09:55:00,17.36,17.36,17.34,17.34,40000.0,11.4313,11.4313,11.4181,11.4181,40000.0
2011-03-22 10:00:00,17.33,17.36,17.33,17.35,43300.0,11.4116,11.4313,11.4116,11.4247,43300.0
2011-03-22 10:05:00,17.34,17.37,17.34,17.35,34700.0,11.4181,11.4379,11.4181,11.4247,34700.0
2011-03-22 10:10:00,17.35,17.35,17.3,17.31,187600.0,11.4247,11.4247,11.3918,11.3984,187600.0
2011-03-22 10:15:00,17.31,17.34,17.3,17.34,581600.0,11.3984,11.4181,11.3918,11.4181,581600.0
2011-03-22 10:20:00,17.34,17.36,17.34,17.35,139000.0,11.4181,11.4313,11.4181,11.4247,139000.0
2011-03-22 10:25:00,17.36,17.37,17.35,17.37,78000.0,11.4313,11.4379,11.4247,11.4379,78000.0
2011-03-22 10:30:00,17.36,17.36,17.32,17.34,82500.0,11.4313,11.4313,11.405,11.4181,82500.0
2011-03-22 10:35:00,17.34,17.36,17.34,17.36,120100.0,11.4181,11.4313,11.4181,11.4313,120100.0
2011-03-22 10:40:00,17.36,17.37,17.35,17.36,83600.0,11.4313,11.4379,11.4247,11.4313,83600.0
2011-03-22 10:45:00,17.35,17.35,17.34,17.34,16800.0,11.4247,11.4247,11.4181,11.4181,16800.0
2011-03-22 10:50:00,17.34,17.34,17.33,17.33,42400.0,11.4181,11.4181,11.4116,11.4116,42400.0
2011-03-22 10:55:00,17.33,17.33,17.31,17.31,123400.0,11.4116,11.4116,11.3984,11.3984,123400.0
2011-03-22 11:00:00,17.31,17.33,17.3,17.33,155400.0,11.3984,11.4116,11.3918,11.4116,155400.0
2011-03-22 11:05:00,17.34,17.35,17.32,17.34,148300.0,11.4181,11.4247,11.405,11.4181,148300.0
2011-03-22 11:10:00,17.34,17.34,17.33,17.33,12300.0,11.4181,11.4181,11.4116,11.4116,12300.0
2011-03-22 11:15:00,17.34,17.34,17.33,17.33,137300.0,11.4181,11.4181,11.4116,11.4116,137300.0
2011-03-22 11:20:00,17.33,17.33,17.33,17.33,3000.0,11.4116,11.4116,11.4116,11.4116,3000.0
2011-03-22 11:25:00,17.34,17.41,17.33,17.41,394700.0,11.4181,11.4642,11.4116,11.4642,394700.0
2011-03-22 11:30:00,17.41,17.42,17.39,17.4,80000.0,11.4642,11.4708,11.4511,11.4577,80000.0
2011-03-22 11:35:00,17.4,17.41,17.4,17.41,33500.0,11.4577,11.4642,11.4577,11.4642,33500.0
2011-03-22 11:40:00,17.41,17.42,17.41,17.42,66700.0,11.4642,11.4708,11.4642,11.4708,66700.0
2011-03-22 11:45:00,17.42,17.42,17.41,17.42,59000.0,11.4708,11.4708,11.4642,11.4708,59000.0
2011-03-22 11:50:00,17.42,17.42,17.42,17.42,19100.0,11.4708,11.4708,11.4708,11.4708,19100.0
2011-03-22 11:55:00,17.42,17.44,17.42,17.44,44500.0,11.4708,11.484,11.4708,11.484,44500.0
2011-03-22 12:00:00,17.43,17.44,17.43,17.44,15200.0,11.4774,11.484,11.4774,11.484,15200.0
2011-03-22 12:05:00,17.44,17.45,17.43,17.45,59600.0,11.484,11.4906,11.4774,11.4906,59600.0
2011-03-22 12:10:00,17.44,17.48,17.44,17.48,54200.0,11.484,11.5103,11.484,11.5103,54200.0
2011-03-22 12:15:00,17.49,17.5,17.48,17.5,22200.0,11.5169,11.5235,11.5103,11.5235,22200.0
2011-03-22 12:20:00,17.5,17.55,17.5,17.52,117000.0,11.5235,11.5564,11.5235,11.5367,117000.0
2011-03-22 12:25:00,17.52,17.56,17.52,17.53,152600.0,11.5367,11.563,11.5367,11.5433,152600.0
2011-03-22 12:30:00,17.53,17.56,17.53,17.53,223100.0,11.5433,11.563,11.5433,11.5433,223100.0
2011-03-22 12:35:00,17.53,17.53,17.52,17.52,45100.0,11.5433,11.5433,11.5367,11.5367,45100.0
2011-03-22 12:40:00,17.53,17.53,17.5,17.5,62700.0,11.5433,11.5433,11.5235,11.5235,62700.0
2011-03-22 12:45:00,17.5,17.5,17.5,17.5,0.0,11.5235,11.5235,11.5235,11.5235,0.0
2011-03-22 12:50:00,17.5,17.5,17.49,17.5,63700.0,11.5235,11.5235,11.5169,11.5235,63700.0
2011-03-22 12:55:00,17.5,17.52,17.5,17.52,41500.0,11.5235,11.5367,11.5235,11.5367,41500.0
2011-03-22 13:00:00,17.52,17.54,17.47,17.47,134800.0,11.5367,11.5498,11.5037,11.5037,134800.0
2011-03-22 13:05:00,17.47,17.47,17.45,17.45,22200.0,11.5037,11.5037,11.4906,11.4906,22200.0
2011-03-22 13:10:00,17.45,17.47,17.45,17.47,10700.0,11.4906,11.5037,11.4906,11.5037,10700.0
2011-03-22 13:15:00,17.47,17.48,17.47,17.48,13800.0,11.5037,11.5103,11.5037,11.5103,13800.0
2011-03-22 13:20:00,17.48,17.48,17.48,17.48,3600.0,11.5103,11.5103,11.5103,11.5103,3600.0
2011-03-22 13:25:00,17.48,17.48,17.47,17.48,5800.0,11.5103,11.5103,11.5037,11.5103,5800.0
2011-03-22 13:30:00,17.48,17.48,17.47,17.48,34900.0,11.5103,11.5103,11.5037,11.5103,34900.0
2011-03-22 13:35:00,17.48,17.49,17.47,17.47,62800.0,11.5103,11.5169,11.5037,11.5037,62800.0
2011-03-22 13:40:00,17.48,17.48,17.47,17.47,12100.0,11.5103,11.5103,11.5037,11.5037,12100.0
2011-03-22 13:45:00,17.47,17.48,17.47,17.47,29700.0,11.5037,11.5103,11.5037,11.5037,29700.0
2011-03-22 13:50:00,17.48,17.54,17.48,17.54,163400.0,11.5103,11.5498,11.5103,11.5498,163400.0
2011-03-22 13:55:00,17.55,17.56,17.54,17.54,48000.0,11.5564,11.563,11.5498,11.5498,48000.0
2011-03-22 14:00:00,17.54,17.55,17.54,17.55,34600.0,11.5498,11.5564,11.5498,11.5564,34600.0
2011-03-22 14:05:00,17.55,17.55,17.5,17.5,58600.0,11.5564,11.5564,11.5235,11.5235,58600.0
2011-03-22 14:10:00,17.5,17.5,17.49,17.5,32900.0,11.5235,11.5235,11.5169,11.5235,32900.0
2011-03-22 14:15:00,17.5,17.5,17.49,17.49,57300.0,11.5235,11.5235,11.5169,11.5169,57300.0
2011-03-22 14:20:00,17.48,17.49,17.48,17.48,21300.0,11.5103,11.5169,11.5103,11.5103,21300.0
2011-03-22 14:25:00,17.49,17.49,17.48,17.48,27800.0,11.5169,11.5169,11.5103,11.5103,27800.0
2011-03-22 14:30:00,17.48,17.48,17.47,17.47,13300.0,11.5103,11.5103,11.5037,11.5037,13300.0
2011-03-22 14:35:00,17.48,17.5,17.47,17.5,53400.0,11.5103,11.5235,11.5037,11.5235,53400.0
2011-03-22 14:40:00,17.5,17.52,17.5,17.52,67900.0,11.5235,11.5367,11.5235,11.5367,67900.0
2011-03-22 14:45:00,17.52,17.53,17.52,17.53,88300.0,11.5367,11.5433,11.5367,11.5433,88300.0
2011-03-22 14:50:00,17.53,17.55,17.52,17.55,93700.0,11.5433,11.5564,11.5367,11.5564,93700.0
2011-03-22 14:55:00,17.55,17.58,17.54,17.58,125300.0,11.5564,11.5762,11.5498,11.5762,125300.0
2011-03-22 15:00:00,17.58,17.58,17.56,17.56,20200.0,11.5762,11.5762,11.563,11.563,20200.0
2011-03-22 15:05:00,17.56,17.59,17.55,17.59,104200.0,11.563,11.5828,11.5564,11.5828,104200.0
2011-03-22 15:10:00,17.6,17.6,17.58,17.58,76200.0,11.5893,11.5893,11.5762,11.5762,76200.0
2011-03-22 15:15:00,17.58,17.59,17.57,17.58,64700.0,11.5762,11.5828,11.5696,11.5762,64700.0
2011-03-22 15:20:00,17.58,17.58,17.53,17.53,55300.0,11.5762,11.5762,11.5433,11.5433,55300.0
2011-03-22 15:25:00,17.53,17.55,17.53,17.55,95300.0,11.5433,11.5564,11.5433,11.5564,95300.0
2011-03-22 15:30:00,17.55,17.57,17.54,17.54,144300.0,11.5564,11.5696,11.5498,11.5498,144300.0
2011-03-22 15:35:00,17.55,17.55,17.51,17.51,56300.0,11.5564,11.5564,11.5301,11.5301,56300.0
2011-03-22 15:40:00,17.51,17.51,17.5,17.5,45600.0,11.5301,11.5301,11.5235,11.5235,45600.0
2011-03-22 15:45:00,17.5,17.51,17.48,17.48,173900.0,11.5235,11.5301,11.5103,11.5103,173900.0
2011-03-22 15:50:00,17.48,17.49,17.48,17.48,19500.0,11.5103,11.5169,11.5103,11.5103,19500.0
2011-03-22 15:55:00,17.48,17.49,17.45,17.45,499300.0,11.5103,11.5169,11.4906,11.4906,499300.0
2011-03-23 09:30:00,17.42,17.53,17.42,17.49,188600.0,11.4708,11.5433,11.4708,11.5169,188600.0
2011-03-23 09:35:00,17.49,17.49,17.38,17.39,148500.0,11.5169,11.5169,11.4445,11.4511,148500.0
2011-03-23 09:40:00,17.39,17.39,17.36,17.38,99400.0,11.4511,11.4511,11.4313,11.4445,99400.0
2011-03-23 09:45:00,17.38,17.42,17.37,17.4,74700.0,11.4445,11.4708,11.4379,11.4577,74700.0
2011-03-23 09:50:00,17.39,17.45,17.39,17.45,254700.0,11.4511,11.4906,11.4511,11.4906,254700.0
2011-03-23 09:55:00,17.45,17.48,17.45,17.46,102500.0,11.4906,11.5103,11.4906,11.4972,102500.0
2011-03-23 10:00:00,17.46,17.46,17.41,17.43,97600.0,11.4972,11.4972,11.4642,11.4774,97600.0
2011-03-23 10:05:00,17.43,17.43,17.4,17.4,170100.0,11.4774,11.4774,11.4577,11.4577,170100.0
2011-03-23 10:10:00,17.4,17.4,17.35,17.36,53800.0,11.4577,11.4577,11.4247,11.4313,53800.0
2011-03-23 10:15:00,17.37,17.38,17.36,17.36,52700.0,11.4379,11.4445,11.4313,11.4313,52700.0
2011-03-23 10:20:00,17.37,17.39,17.37,17.39,23200.0,11.4379,11.4511,11.4379,11.4511,23200.0
2011-03-23 10:25:00,17.39,17.39,17.35,17.35,46400.0,11.4511,11.4511,11.4247,11.4247,46400.0
2011-03-23 10:30:00,17.36,17.39,17.36,17.36,81000.0,11.4313,11.4511,11.4313,11.4313,81000.0
2011-03-23 10:35:00,17.36,17.36,17.34,17.35,125300.0,11.4313,11.4313,11.4181,11.4247,125300.0
2011-03-23 10:40:00,17.35,17.36,17.34,17.35,96700.0,11.4247,11.4313,11.4181,11.4247,96700.0
2011-03-23 10:45:00,17.35,17.35,17.34,17.34,108700.0,11.4247,11.4247,11.4181,11.4181,108700.0
2011-03-23 10:50:00,17.34,17.35,17.34,17.35,500.0,11.4181,11.4247,11.4181,11.4247,500.0
2011-03-23 10:55:00,17.34,17.37,17.34,17.36,39000.0,11.4181,11.4379,11.4181,11.4313,39000.0
2011-03-23 11:00:00,17.36,17.39,17.36,17.39,45400.0,11.4313,11.4511,11.4313,11.4511,45400.0
2011-03-23 11:05:00,17.4,17.4,17.4,17.4,13100.0,11.4577,11.4577,11.4577,11.4577,13100.0
2011-03-23 11:10:00,17.41,17.43,17.41,17.41,36900.0,11.4642,11.4774,11.4642,11.4642,36900.0
2011-03-23 11:15:00,17.42,17.42,17.4,17.4,83400.0,11.4708,11.4708,11.4577,11.4577,83400.0
2011-03-23 11:20:00,17.41,17.41,17.4,17.41,20900.0,11.4642,11.4642,11.4577,11.4642,20900.0
2011-03-23 11:25:00,17.41,17.43,17.41,17.42,42200.0,11.4642,11.4774,11.4642,11.4708,42200.0
2011-03-23 11:30:00,17.42,17.44,17.42,17.43,17200.0,11.4708,11.484,11.4708,11.4774,17200.0
2011-03-23 11:35:00,17.43,17.45,17.43,17.44,6200.0,11.4774,11.4906,11.4774,11.484,6200.0
2011-03-23 11:40:00,17.44,17.45,17.42,17.42,109200.0,11.484,11.4906,11.4708,11.4708,109200.0
2011-03-23 11:45:00,17.42,17.45,17.42,17.44,49300.0,11.4708,11.4906,11.4708,11.484,49300.0
2011-03-23 11:50:00,17.44,17.44,17.43,17.43,11000.0,11.484,11.484,11.4774,11.4774,11000.0
2011-03-23 11:55:00,17.43,17.44,17.42,17.44,71100.0,11.4774,11.484,11.4708,11.484,71100.0
2011-03-23 12:00:00,17.44,17.46,17.43,17.46,21900.0,11.484,11.4972,11.4774,11.4972,21900.0
2011-03-23 12:05:00,17.47,17.48,17.46,17.46,38500.0,11.5037,11.5103,11.4972,11.4972,38500.0
2011-03-23 12:10:00,17.46,17.5,17.45,17.48,299100.0,11.4972,11.5235,11.4906,11.5103,299100.0
2011-03-23 12:15:00,17.48,17.52,17.48,17.52,115500.0,11.5103,11.5367,11.5103,11.5367,115500.0
2011-03-23 12:20:00,17.52,17.55,17.51,17.55,48800.0,11.5367,11.5564,11.5301,11.5564,48800.0
2011-03-23 12:25:00,17.55,17.59,17.55,17.58,118800.0,11.5564,11.5828,11.5564,11.5762,118800.0
2011-03-23 12:30:00,17.58,17.59,17.54,17.54,58200.0,11.5762,11.5828,11.5498,11.5498,58200.0
2011-03-23 12:35:00,17.54,17.54,17.52,17.52,164100.0,11.5498,11.5498,11.5367,11.5367,164100.0
2011-03-23 12:40:00,17.52,17.56,17.52,17.54,112900.0,11.5367,11.563,11.5367,11.5498,112900.0
2011-03-23 12:45:00,17.54,17.55,17.54,17.55,2300.0,11.5498,11.5564,11.5498,11.5564,2300.0
2011-03-23 12:50:00,17.55,17.55,17.53,17.53,36700.0,11.5564,11.5564,11.5433,11.5433,36700.0
2011-03-23 12:55:00,17.53,17.54,17.53,17.54,7500.0,11.5433,11.5498,11.5433,11.5498,7500.0
2011-03-23 13:00:00,17.55,17.55,17.54,17.54,30100.0,11.5564,11.5564,11.5498,11.5498,30100.0
2011-03-23 13:05:00,17.55,17.55,17.53,17.53,29200.0,11.5564,11.5564,11.5433,11.5433,29200.0
2011-03-23 13:10:00,17.53,17.53,17.51,17.51,31200.0,11.5433,11.5433,11.5301,11.5301,31200.0
2011-03-23 13:15:00,17.51,17.54,17.51,17.54,15400.0,11.5301,11.5498,11.5301,11.5498,15400.0
2011-03-23 13:20:00,17.53,17.54,17.53,17.53,33200.0,11.5433,11.5498,11.5433,11.5433,33200.0
2011-03-23 13:25:00,17.52,17.53,17.52,17.52,19600.0,11.5367,11.5433,11.5367,11.5367,19600.0
2011-03-23 13:30:00,17.52,17.55,17.52,17.54,78200.0,11.5367,11.5564,11.5367,11.5498,78200.0
2011-03-23 13:35:00,17.55,17.55,17.53,17.53,10100.0,11.5564,11.5564,11.5433,11.5433,10100.0
2011-03-23 13:40:00,17.53,17.53,17.52,17.53,56200.0,11.5433,11.5433,11.5367,11.5433,56200.0
2011-03-23 13:45:00,17.53,17.53,17.52,17.53,18100.0,11.5433,11.5433,11.5367,11.5433,18100.0
2011-03-23 13:50:00,17.54,17.55,17.53,17.53,15500.0,11.5498,11.5564,11.5433,11.5433,15500.0
2011-03-23 13:55:00,17.54,17.55,17.53,17.53,57800.0,11.5498,11.5564,11.5433,11.5433,57800.0
2011-03-23 14:00:00,17.53,17.53,17.52,17.52,25400.0,11.5433,11.5433,11.5367,11.5367,25400.0
2011-03-23 14:05:00,17.52,17.55,17.52,17.52,87600.0,11.5367,11.5564,11.5367,11.5367,87600.0
2011-03-23 14:10:00,17.52,17.53,17.52,17.53,41300.0,11.5367,11.5433,11.5367,11.5433,41300.0
2011-03-23 14:15:00,17.53,17.53,17.52,17.53,164600.0,11.5433,11.5433,11.5367,11.5433,164600.0
2011-03-23 14:20:00,17.53,17.57,17.53,17.56,105800.0,11.5433,11.5696,11.5433,11.563,105800.0
2011-03-23 14:25:00,17.56,17.56,17.53,17.53,45600.0,11.563,11.563,11.5433,11.5433,45600.0
2011-03-23 14:30:00,17.53,17.53,17.5,17.51,119400.0,11.5433,11.5433,11.5235,11.5301,119400.0
2011-03-23 14:35:00,17.51,17.51,17.5,17.51,19800.0,11.5301,11.5301,11.5235,11.5301,19800.0
2011-03-23 14:40:00,17.5,17.52,17.5,17.52,31800.0,11.5235,11.5367,11.5235,11.5367,31800.0
2011-03-23 14:45:00,17.51,17.51,17.5,17.51,23400.0,11.5301,11.5301,11.5235,11.5301,23400.0
2011-03-23 14:50:00,17.52,17.57,17.52,17.57,47500.0,11.5367,11.5696,11.5367,11.5696,47500.0
2011-03-23 14:55:00,17.57,17.57,17.56,17.56,64800.0,11.5696,11.5696,11.563,11.563,64800.0
2011-03-23 15:00:00,17.57,17.57,17.56,17.57,37100.0,11.5696,11.5696,11.563,11.5696,37100.0
2011-03-23 15:05:00,17.57,17.57,17.52,17.54,135100.0,11.5696,11.5696,11.5367,11.5498,135100.0
2011-03-23 15:10:00,17.55,17.55,17.54,17.55,7200.0,11.5564,11.5564,11.5498,11.5564,7200.0
2011-03-23 15:15:00,17.55,17.56,17.55,17.56,33500.0,11.5564,11.563,11.5564,11.563,33500.0
2011-03-23 15:20:00,17.56,17.56,17.55,17.56,15700.0,11.563,11.563,11.5564,11.563,15700.0
2011-03-23 15:25:00,17.56,17.57,17.55,17.57,147600.0,11.563,11.5696,11.5564,11.5696,147600.0
2011-03-23 15:30:00,17.57,17.57,17.56,17.56,146700.0,11.5696,11.5696,11.563,11.563,146700.0
2011-03-23 15:35:00,17.56,17.57,17.55,17.55,76700.0,11.563,11.5696,11.5564,11.5564,76700.0
2011-03-23 15:40:00,17.55,17.56,17.55,17.56,68700.0,11.5564,11.563,11.5564,11.563,68700.0
2011-03-23 15:45:00,17.56,17.56,17.55,17.55,13400.0,11.563,11.563,11.5564,11.5564,13400.0
2011-03-23 15:50:00,17.55,17.58,17.55,17.58,220300.0,11.5564,11.5762,11.5564,11.5762,220300.0
2011-03-23 15:55:00,17.58,17.58,17.57,17.57,162400.0,11.5762,11.5762,11.5696,11.5696,162400.0
2011-03-24 09:30:00,17.61,17.63,17.56,17.56,137900.0,11.5959,11.6091,11.563,11.563,137900.0
2011-03-24 09:35:00,17.57,17.57,17.51,17.51,75800.0,11.5696,11.5696,11.5301,11.5301,75800.0
2011-03-24 09:40:00,17.51,17.51,17.45,17.45,123100.0,11.5301,11.5301,11.4906,11.4906,123100.0
2011-03-24 09:45:00,17.46,17.46,17.44,17.45,127900.0,11.4972,11.4972,11.484,11.4906,127900.0
2011-03-24 09:50:00,17.44,17.47,17.43,17.44,78700.0,11.484,11.5037,11.4774,11.484,78700.0
2011-03-24 09:55:00,17.44,17.47,17.44,17.46,40800.0,11.484,11.5037,11.484,11.4972,40800.0
2011-03-24 10:00:00,17.46,17.49,17.46,17.48,67800.0,11.4972,11.5169,11.4972,11.5103,67800.0
2011-03-24 10:05:00,17.49,17.49,17.48,17.48,37900.0,11.5169,11.5169,11.5103,11.5103,37900.0
2011-03-24 10:10:00,17.47,17.49,17.46,17.49,15300.0,11.5037,11.5169,11.4972,11.5169,15300.0
2011-03-24 10:15:00,17.49,17.5,17.49,17.5,73700.0,11.5169,11.5235,11.5169,11.5235,73700.0
2011-03-24 10:20:00,17.5,17.5,17.47,17.48,31600.0,11.5235,11.5235,11.5037,11.5103,31600.0
2011-03-24 10:25:00,17.48,17.49,17.45,17.45,45500.0,11.5103,11.5169,11.4906,11.4906,45500.0
2011-03-24 10:30:00,17.45,17.48,17.45,17.48,34900.0,11.4906,11.5103,11.4906,11.5103,34900.0
2011-03-24 10:35:00,17.48,17.49,17.48,17.49,14500.0,11.5103,11.5169,11.5103,11.5169,14500.0
2011-03-24 10:40:00,17.49,17.5,17.49,17.49,51600.0,11.5169,11.5235,11.5169,11.5169,51600.0
2011-03-24 10:45:00,17.49,17.49,17.45,17.46,42800.0,11.5169,11.5169,11.4906,11.4972,42800.0
2011-03-24 10:50:00,17.45,17.48,17.45,17.47,45900.0,11.4906,11.5103,11.4906,11.5037,45900.0
2011-03-24 10:55:00,17.47,17.5,17.47,17.5,40500.0,11.5037,11.5235,11.5037,11.5235,40500.0
2011-03-24 11:00:00,17.5,17.51,17.5,17.51,73000.0,11.5235,11.5301,11.5235,11.5301,73000.0
2011-03-24 11:05:00,17.51,17.52,17.51,17.51,6100.0,11.5301,11.5367,11.5301,11.5301,6100.0
2011-03-24 11:10:00,17.51,17.51,17.49,17.5,61600.0,11.5301,11.5301,11.5169,11.5235,61600.0
2011-03-24 11:15:00,17.5,17.5,17.49,17.5,17000.0,11.5235,11.5235,11.5169,11.5235,17000.0
2011-03-24 11:20:00,17.5,17.51,17.47,17.47,184500.0,11.5235,11.5301,11.5037,11.5037,184500.0
2011-03-24 11:25:00,17.48,17.48,17.45,17.47,147800.0,11.5103,11.5103,11.4906,11.5037,147800.0
2011-03-24 11:30:00,17.47,17.47,17.46,17.47,26600.0,11.5037,11.5037,11.4972,11.5037,26600.0
2011-03-24 11:35:00,17.47,17.47,17.47,17.47,49600.0,11.5037,11.5037,11.5037,11.5037,49600.0
2011-03-24 11:40:00,17.47,17.48,17.47,17.48,24800.0,11.5037,11.5103,11.5037,11.5103,24800.0
2011-03-24 11:45:00,17.48,17.48,17.47,17.48,38800.0,11.5103,11.5103,11.5037,11.5103,38800.0
2011-03-24 11:50:00,17.48,17.48,17.48,17.48,500.0,11.5103,11.5103,11.5103,11.5103,500.0
2011-03-24 11:55:00,17.47,17.48,17.47,17.48,16000.0,11.5037,11.5103,11.5037,11.5103,16000.0
2011-03-24 12:00:00,17.47,17.47,17.47,17.47,18800.0,11.5037,11.5037,11.5037,11.5037,18800.0
2011-03-24 12:05:00,17.47,17.47,17.45,17.45,114200.0,11.5037,11.5037,11.4906,11.4906,114200.0
2011-03-24 12:10:00,17.45,17.45,17.44,17.44,101700.0,11.4906,11.4906,11.484,11.484,101700.0
2011-03-24 12:15:00,17.44,17.47,17.44,17.47,98500.0,11.484,11.5037,11.484,11.5037,98500.0
2011-03-24 12:20:00,17.46,17.46,17.45,17.46,45400.0,11.4972,11.4972,11.4906,11.4972,45400.0
2011-03-24 12:25:00,17.45,17.46,17.45,17.45,55400.0,11.4906,11.4972,11.4906,11.4906,55400.0
2011-03-24 12:30:00,17.45,17.45,17.44,17.44,238900.0,11.4906,11.4906,11.484,11.484,238900.0
2011-03-24 12:35:00,17.44,17.44,17.43,17.44,30700.0,11.484,11.484,11.4774,11.484,30700.0
2011-03-24 12:40:00,17.43,17.43,17.43,17.43,3000.0,11.4774,11.4774,11.4774,11.4774,3000.0
2011-03-24 12:45:00,17.43,17.43,17.4,17.4,138900.0,11.4774,11.4774,11.4577,11.4577,138900.0
2011-03-24 12:50:00,17.4,17.42,17.4,17.41,102700.0,11.4577,11.4708,11.4577,11.4642,102700.0
2011-03-24 12:55:00,17.41,17.42,17.41,17.42,3800.0,11.4642,11.4708,11.4642,11.4708,3800.0
2011-03-24 13:00:00,17.42,17.42,17.41,17.42,11700.0,11.4708,11.4708,11.4642,11.4708,11700.0
2011-03-24 13:05:00,17.42,17.42,17.41,17.42,9700.0,11.4708,11.4708,11.4642,11.4708,9700.0
2011-03-24 13:10:00,17.42,17.42,17.41,17.41,9100.0,11.4708,11.4708,11.4642,11.4642,9100.0
2011-03-24 13:15:00,17.42,17.43,17.42,17.43,36600.0,11.4708,11.4774,11.4708,11.4774,36600.0
2011-03-24 13:20:00,17.43,17.43,17.42,17.42,24200.0,11.4774,11.4774,11.4708,11.4708,24200.0
2011-03-24 13:25:00,17.42,17.43,17.42,17.43,19300.0,11.4708,11.4774,11.4708,11.4774,19300.0
2011-03-24 13:30:00,17.44,17.45,17.44,17.44,29400.0,11.484,11.4906,11.484,11.484,29400.0
2011-03-24 13:35:00,17.44,17.45,17.44,17.45,1100.0,11.484,11.4906,11.484,11.4906,1100.0
2011-03-24 13:40:00,17.44,17.44,17.44,17.44,24600.0,11.484,11.484,11.484,11.484,24600.0
2011-03-24 13:45:00,17.43,17.43,17.41,17.41,27400.0,11.4774,11.4774,11.4642,11.4642,27400.0
2011-03-24 13:50:00,17.41,17.41,17.41,17.41,0.0,11.4642,11.4642,11.4642,11.4642,0.0
2011-03-24 13:55:00,17.42,17.42,17.41,17.42,2900.0,11.4708,11.4708,11.4642,11.4708,2900.0
2011-03-24 14:00:00,17.42,17.42,17.42,17.42,19100.0,11.4708,11.4708,11.4708,11.4708,19100.0
2011-03-24 14:05:00,17.42,17.42,17.42,17.42,1100.0,11.4708,11.4708,11.4708,11.4708,1100.0
2011-03-24 14:10:00,17.42,17.42,17.41,17.41,18700.0,11.4708,11.4708,11.4642,11.4642,18700.0
2011-03-24 14:15:00,17.42,17.42,17.42,17.42,9800.0,11.4708,11.4708,11.4708,11.4708,9800.0
2011-03-24 14:20:00,17.42,17.42,17.42,17.42,100.0,11.4708,11.4708,11.4708,11.4708,100.0
2011-03-24 14:25:00,17.42,17.42,17.42,17.42,10600.0,11.4708,11.4708,11.4708,11.4708,10600.0
2011-03-24 14:30:00,17.42,17.42,17.42,17.42,21400.0,11.4708,11.4708,11.4708,11.4708,21400.0
2011-03-24 14:35:00,17.42,17.44,17.42,17.43,17300.0,11.4708,11.484,11.4708,11.4774,17300.0
2011-03-24 14:40:00,17.44,17.44,17.43,17.44,9700.0,11.484,11.484,11.4774,11.484,9700.0
2011-03-24 14:45:00,17.44,17.45,17.44,17.44,74400.0,11.484,11.4906,11.484,11.484,74400.0
2011-03-24 14:50:00,17.45,17.45,17.44,17.45,69500.0,11.4906,11.4906,11.484,11.4906,69500.0
2011-03-24 14:55:00,17.44,17.44,17.42,17.42,30600.0,11.484,11.484,11.4708,11.4708,30600.0
2011-03-24 15:00:00,17.42,17.42,17.4,17.4,179200.0,11.4708,11.4708,11.4577,11.4577,179200.0
2011-03-24 15:05:00,17.4,17.41,17.4,17.4,79600.0,11.4577,11.4642,11.4577,11.4577,79600.0
2011-03-24 15:10:00,17.4,17.41,17.39,17.39,352200.0,11.4577,11.4642,11.4511,11.4511,352200.0
2011-03-24 15:15:00,17.4,17.41,17.4,17.41,126600.0,11.4577,11.4642,11.4577,11.4642,126600.0
2011-03-24 15:20:00,17.41,17.41,17.39,17.4,236200.0,11.4642,11.4642,11.4511,11.4577,236200.0
2011-03-24 15:25:00,17.39,17.39,17.38,17.39,50900.0,11.4511,11.4511,11.4445,11.4511,50900.0
2011-03-24 15:30:00,17.38,17.39,17.38,17.38,23300.0,11.4445,11.4511,11.4445,11.4445,23300.0
2011-03-24 15:35:00,17.39,17.39,17.36,17.36,70600.0,11.4511,11.4511,11.4313,11.4313,70600.0
2011-03-24 15:40:00,17.36,17.38,17.36,17.38,43200.0,11.4313,11.4445,11.4313,11.4445,43200.0
2011-03-24 15:45:00,17.38,17.39,17.37,17.38,91300.0,11.4445,11.4511,11.4379,11.4445,91300.0
2011-03-24 15:50:00,17.38,17.4,17.38,17.38,131500.0,11.4445,11.4577,11.4445,11.4445,131500.0
2011-03-24 15:55:00,17.38,17.38,17.35,17.36,286500.0,11.4445,11.4445,11.4247,11.4313,286500.0
2011-03-25 09:30:00,17.39,17.41,17.35,17.35,142400.0,11.4511,11.4642,11.4247,11.4247,142400.0
2011-03-25 09:35:00,17.35,17.36,17.31,17.31,51400.0,11.4247,11.4313,11.3984,11.3984,51400.0
2011-03-25 09:40:00,17.31,17.32,17.3,17.3,81700.0,11.3984,11.405,11.3918,11.3918,81700.0
2011-03-25 09:45:00,17.3,17.33,17.3,17.32,91400.0,11.3918,11.4116,11.3918,11.405,91400.0
2011-03-25 09:50:00,17.32,17.32,17.29,17.29,59900.0,11.405,11.405,11.3852,11.3852,59900.0
2011-03-25 09:55:00,17.3,17.3,17.29,17.3,23600.0,11.3918,11.3918,11.3852,11.3918,23600.0
2011-03-25 10:00:00,17.29,17.29,17.25,17.26,170800.0,11.3852,11.3852,11.3589,11.3655,170800.0
2011-03-25 10:05:00,17.25,17.25,17.23,17.25,163800.0,11.3589,11.3589,11.3457,11.3589,163800.0
2011-03-25 10:10:00,17.25,17.25,17.23,17.23,27200.0,11.3589,11.3589,11.3457,11.3457,27200.0
2011-03-25 10:15:00,17.23,17.23,17.2,17.21,30500.0,11.3457,11.3457,11.326,11.3325,30500.0
2011-03-25 10:20:00,17.2,17.23,17.2,17.21,158500.0,11.326,11.3457,11.326,11.3325,158500.0
2011-03-25 10:25:00,17.22,17.22,17.22,17.22,26000.0,11.3391,11.3391,11.3391,11.3391,26000.0
2011-03-25 10:30:00,17.22,17.26,17.22,17.24,89000.0,11.3391,11.3655,11.3391,11.3523,89000.0
2011-03-25 10:35:00,17.25,17.26,17.24,17.26,58500.0,11.3589,11.3655,11.3523,11.3655,58500.0
2011-03-25 10:40:00,17.26,17.26,17.24,17.25,60700.0,11.3655,11.3655,11.3523,11.3589,60700.0
2011-03-25 10:45:00,17.26,17.27,17.26,17.27,34800.0,11.3655,11.372,11.3655,11.372,34800.0
2011-03-25 10:50:00,17.27,17.33,17.27,17.33,55600.0,11.372,11.4116,11.372,11.4116,55600.0
2011-03-25 10:55:00,17.33,17.34,17.31,17.34,69100.0,11.4116,11.4181,11.3984,11.4181,69100.0
2011-03-25 11:00:00,17.34,17.36,17.34,17.36,51400.0,11.4181,11.4313,11.4181,11.4313,51400.0
2011-03-25 11:05:00,17.35,17.39,17.34,17.39,242700.0,11.4247,11.4511,11.4181,11.4511,242700.0
2011-03-25 11:10:00,17.4,17.41,17.39,17.39,184400.0,11.4577,11.4642,11.4511,11.4511,184400.0
2011-03-25 11:15:00,17.39,17.39,17.34,17.35,91900.0,11.4511,11.4511,11.4181,11.4247,91900.0
2011-03-25 11:20:00,17.35,17.35,17.33,17.33,78200.0,11.4247,11.4247,11.4116,11.4116,78200.0
2011-03-25 11:25:00,17.32,17.33,17.31,17.32,30900.0,11.405,11.4116,11.3984,11.405,30900.0
2011-03-25 11:30:00,17.32,17.33,17.31,17.33,36400.0,11.405,11.4116,11.3984,11.4116,36400.0
2011-03-25 11:35:00,17.33,17.34,17.33,17.33,18100.0,11.4116,11.4181,11.4116,11.4116,18100.0
2011-03-25 11:40:00,17.32,17.32,17.31,17.31,19000.0,11.405,11.405,11.3984,11.3984,19000.0
2011-03-25 11:45:00,17.31,17.32,17.31,17.31,73200.0,11.3984,11.405,11.3984,11.3984,73200.0
2011-03-25 11:50:00,17.31,17.32,17.31,17.32,9100.0,11.3984,11.405,11.3984,11.405,9100.0
2011-03-25 11:55:00,17.32,17.32,17.28,17.28,66900.0,11.405,11.405,11.3786,11.3786,66900.0
2011-03-25 12:00:00,17.28,17.3,17.27,17.27,54800.0,11.3786,11.3918,11.372,11.372,54800.0
2011-03-25 12:05:00,17.27,17.28,17.27,17.28,27700.0,11.372,11.3786,11.372,11.3786,27700.0
2011-03-25 12:10:00,17.27,17.3,17.27,17.3,38300.0,11.372,11.3918,11.372,11.3918,38300.0
2011-03-25 12:15:00,17.3,17.32,17.3,17.32,21700.0,11.3918,11.405,11.3918,11.405,21700.0
2011-03-25 12:20:00,17.31,17.31,17.29,17.3,113200.0,11.3984,11.3984,11.3852,11.3918,113200.0
2011-03-25 12:25:00,17.3,17.3,17.3,17.3,7300.0,11.3918,11.3918,11.3918,11.3918,7300.0
2011-03-25 12:30:00,17.3,17.3,17.28,17.3,24700.0,11.3918,11.3918,11.3786,11.3918,24700.0
2011-03-25 12:35:00,17.3,17.3,17.3,17.3,7900.0,11.3918,11.3918,11.3918,11.3918,7900.0
2011-03-25 12:40:00,17.3,17.3,17.3,17.3,35900.0,11.3918,11.3918,11.3918,11.3918,35900.0
2011-03-25 12:45:00,17.29,17.3,17.28,17.3,43400.0,11.3852,11.3918,11.3786,11.3918,43400.0
2011-03-25 12:50:00,17.3,17.31,17.3,17.31,27900.0,11.3918,11.3984,11.3918,11.3984,27900.0
2011-03-25 12:55:00,17.31,17.31,17.3,17.3,26500.0,11.3984,11.3984,11.3918,11.3918,26500.0
2011-03-25 13:00:00,17.29,17.29,17.28,17.28,18500.0,11.3852,11.3852,11.3786,11.3786,18500.0
2011-03-25 13:05:00,17.28,17.3,17.28,17.3,23000.0,11.3786,11.3918,11.3786,11.3918,23000.0
2011-03-25 13:10:00,17.3,17.31,17.3,17.31,20000.0,11.3918,11.3984,11.3918,11.3984,20000.0
2011-03-25 13:15:00,17.31,17.31,17.3,17.31,13400.0,11.3984,11.3984,11.3918,11.3984,13400.0
2011-03-25 13:20:00,17.31,17.33,17.31,17.33,38200.0,11.3984,11.4116,11.3984,11.4116,38200.0
2011-03-25 13:25:00,17.33,17.33,17.33,17.33,9800.0,11.4116,11.4116,11.4116,11.4116,9800.0
2011-03-25 13:30:00,17.33,17.33,17.32,17.32,12500.0,11.4116,11.4116,11.405,11.405,12500.0
2011-03-25 13:35:00,17.31,17.32,17.31,17.32,56100.0,11.3984,11.405,11.3984,11.405,56100.0
2011-03-25 13:40:00,17.32,17.32,17.32,17.32,10100.0,11.405,11.405,11.405,11.405,10100.0
2011-03-25 13:45:00,17.32,17.32,17.32,17.32,9300.0,11.405,11.405,11.405,11.405,9300.0
2011-03-25 13:50:00,17.32,17.33,17.32,17.33,46200.0,11.405,11.4116,11.405,11.4116,46200.0
2011-03-25 13:55:00,17.32,17.32,17.28,17.28,41300.0,11.405,11.405,11.3786,11.3786,41300.0
2011-03-25 14:00:00,17.28,17.28,17.28,17.28,4600.0,11.3786,11.3786,11.3786,11.3786,4600.0
2011-03-25 14:05:00,17.28,17.28,17.26,17.26,76000.0,11.3786,11.3786,11.3655,11.3655,76000.0
2011-03-25 14:10:00,17.26,17.29,17.26,17.28,37100.0,11.3655,11.3852,11.3655,11.3786,37100.0
2011-03-25 14:15:00,17.28,17.29,17.26,17.26,16700.0,11.3786,11.3852,11.3655,11.3655,16700.0
2011-03-25 14:20:00,17.26,17.26,17.25,17.26,10000.0,11.3655,11.3655,11.3589,11.3655,10000.0
2011-03-25 14:25:00,17.25,17.26,17.25,17.26,6800.0,11.3589,11.3655,11.3589,11.3655,6800.0
2011-03-25 14:30:00,17.26,17.26,17.25,17.25,11200.0,11.3655,11.3655,11.3589,11.3589,11200.0
2011-03-25 14:35:00,17.25,17.26,17.25,17.25,6200.0,11.3589,11.3655,11.3589,11.3589,6200.0
2011-03-25 14:40:00,17.25,17.28,17.25,17.27,39100.0,11.3589,11.3786,11.3589,11.372,39100.0
2011-03-25 14:45:00,17.28,17.28,17.28,17.28,5100.0,11.3786,11.3786,11.3786,11.3786,5100.0
2011-03-25 14:50:00,17.29,17.29,17.28,17.28,300.0,11.3852,11.3852,11.3786,11.3786,300.0
2011-03-25 14:55:00,17.28,17.29,17.28,17.28,7400.0,11.3786,11.3852,11.3786,11.3786,7400.0
2011-03-25 15:00:00,17.28,17.29,17.28,17.28,18100.0,11.3786,11.3852,11.3786,11.3786,18100.0
2011-03-25 15:05:00,17.28,17.29,17.28,17.29,3100.0,11.3786,11.3852,11.3786,11.3852,3100.0
2011-03-25 15:10:00,17.29,17.3,17.28,17.3,12100.0,11.3852,11.3918,11.3786,11.3918,12100.0
2011-03-25 15:15:00,17.3,17.3,17.3,17.3,29900.0,11.3918,11.3918,11.3918,11.3918,29900.0
2011-03-25 15:20:00,17.3,17.3,17.27,17.27,50500.0,11.3918,11.3918,11.372,11.372,50500.0
2011-03-25 15:25:00,17.27,17.27,17.26,17.26,27700.0,11.372,11.372,11.3655,11.3655,27700.0
2011-03-25 15:30:00,17.26,17.27,17.26,17.26,20200.0,11.3655,11.372,11.3655,11.3655,20200.0
2011-03-25 15:35:00,17.26,17.31,17.26,17.3,110700.0,11.3655,11.3984,11.3655,11.3918,110700.0
2011-03-25 15:40:00,17.3,17.32,17.29,17.32,29200.0,11.3918,11.405,11.3852,11.405,29200.0
2011-03-25 15:45:00,17.31,17.32,17.29,17.32,92800.0,11.3984,11.405,11.3852,11.405,92800.0
2011-03-25 15:50:00,17.32,17.32,17.28,17.28,82500.0,11.405,11.405,11.3786,11.3786,82500.0
2011-03-25 15:55:00,17.28,17.31,17.28,17.29,201000.0,11.3786,11.3984,11.3786,11.3852,201000.0
2011-03-28 09:30:00,17.35,17.37,17.28,17.35,125400.0,11.4247,11.4379,11.3786,11.4247,125400.0
2011-03-28 09:35:00,17.35,17.37,17.34,17.37,65300.0,11.4247,11.4379,11.4181,11.4379,65300.0
2011-03-28 09:40:00,17.36,17.39,17.35,17.35,107700.0,11.4313,11.4511,11.4247,11.4247,107700.0
2011-03-28 09:45:00,17.34,17.36,17.34,17.35,28400.0,11.4181,11.4313,11.4181,11.4247,28400.0
2011-03-28 09:50:00,17.35,17.39,17.35,17.39,58200.0,11.4247,11.4511,11.4247,11.4511,58200.0
2011-03-28 09:55:00,17.39,17.39,17.38,17.39,35100.0,11.4511,11.4511,11.4445,11.4511,35100.0
2011-03-28 10:00:00,17.38,17.38,17.35,17.35,56200.0,11.4445,11.4445,11.4247,11.4247,56200.0
2011-03-28 10:05:00,17.35,17.36,17.34,17.34,65500.0,11.4247,11.4313,11.4181,11.4181,65500.0
2011-03-28 10:10:00,17.33,17.37,17.33,17.37,50100.0,11.4116,11.4379,11.4116,11.4379,50100.0
2011-03-28 10:15:00,17.38,17.4,17.38,17.39,107100.0,11.4445,11.4577,11.4445,11.4511,107100.0
2011-03-28 10:20:00,17.39,17.42,17.39,17.4,155300.0,11.4511,11.4708,11.4511,11.4577,155300.0
2011-03-28 10:25:00,17.41,17.41,17.39,17.4,57800.0,11.4642,11.4642,11.4511,11.4577,57800.0
2011-03-28 10:30:00,17.39,17.42,17.39,17.4,39000.0,11.4511,11.4708,11.4511,11.4577,39000.0
2011-03-28 10:35:00,17.41,17.44,17.4,17.43,73800.0,11.4642,11.484,11.4577,11.4774,73800.0
2011-03-28 10:40:00,17.44,17.49,17.44,17.49,176600.0,11.484,11.5169,11.484,11.5169,176600.0
2011-03-28 10:45:00,17.49,17.5,17.48,17.49,177200.0,11.5169,11.5235,11.5103,11.5169,177200.0
2011-03-28 10:50:00,17.5,17.53,17.48,17.48,329300.0,11.5235,11.5433,11.5103,11.5103,329300.0
2011-03-28 10:55:00,17.48,17.49,17.47,17.48,29800.0,11.5103,11.5169,11.5037,11.5103,29800.0
2011-03-28 11:00:00,17.48,17.48,17.46,17.46,41300.0,11.5103,11.5103,11.4972,11.4972,41300.0
2011-03-28 11:05:00,17.45,17.49,17.45,17.49,167600.0,11.4906,11.5169,11.4906,11.5169,167600.0
2011-03-28 11:10:00,17.49,17.49,17.45,17.48,227700.0,11.5169,11.5169,11.4906,11.5103,227700.0
2011-03-28 11:15:00,17.48,17.48,17.48,17.48,10300.0,11.5103,11.5103,11.5103,11.5103,10300.0
2011-03-28 11:20:00,17.47,17.47,17.45,17.45,85100.0,11.5037,11.5037,11.4906,11.4906,85100.0
2011-03-28 11:25:00,17.45,17.45,17.44,17.44,11800.0,11.4906,11.4906,11.484,11.484,11800.0
2011-03-28 11:30:00,17.44,17.44,17.42,17.42,7400.0,11.484,11.484,11.4708,11.4708,7400.0
2011-03-28 11:35:00,17.43,17.43,17.42,17.42,21900.0,11.4774,11.4774,11.4708,11.4708,21900.0
2011-03-28 11:40:00,17.42,17.42,17.38,17.38,78100.0,11.4708,11.4708,11.4445,11.4445,78100.0
2011-03-28 11:45:00,17.38,17.39,17.36,17.39,132600.0,11.4445,11.4511,11.4313,11.4511,132600.0
2011-03-28 11:50:00,17.39,17.39,17.39,17.39,26000.0,11.4511,11.4511,11.4511,11.4511,26000.0
2011-03-28 11:55:00,17.39,17.39,17.39,17.39,5600.0,11.4511,11.4511,11.4511,11.4511,5600.0
2011-03-28 12:00:00,17.39,17.39,17.38,17.39,3300.0,11.4511,11.4511,11.4445,11.4511,3300.0
2011-03-28 12:05:00,17.39,17.39,17.36,17.36,21300.0,11.4511,11.4511,11.4313,11.4313,21300.0
2011-03-28 12:10:00,17.36,17.36,17.33,17.33,70800.0,11.4313,11.4313,11.4116,11.4116,70800.0
2011-03-28 12:15:00,17.33,17.33,17.33,17.33,500.0,11.4116,11.4116,11.4116,11.4116,500.0
2011-03-28 12:20:00,17.33,17.33,17.31,17.31,116600.0,11.4116,11.4116,11.3984,11.3984,116600.0
2011-03-28 12:25:00,17.31,17.33,17.31,17.33,118300.0,11.3984,11.4116,11.3984,11.4116,118300.0
2011-03-28 12:30:00,17.33,17.34,17.33,17.33,73900.0,11.4116,11.4181,11.4116,11.4116,73900.0
2011-03-28 12:35:00,17.33,17.35,17.33,17.34,46000.0,11.4116,11.4247,11.4116,11.4181,46000.0
2011-03-28 12:40:00,17.34,17.36,17.34,17.35,29400.0,11.4181,11.4313,11.4181,11.4247,29400.0
2011-03-28 12:45:00,17.35,17.35,17.35,17.35,200.0,11.4247,11.4247,11.4247,11.4247,200.0
2011-03-28 12:50:00,17.35,17.35,17.35,17.35,800.0,11.4247,11.4247,11.4247,11.4247,800.0
2011-03-28 12:55:00,17.35,17.35,17.33,17.35,78200.0,11.4247,11.4247,11.4116,11.4247,78200.0
2011-03-28 13:00:00,17.35,17.36,17.35,17.35,49000.0,11.4247,11.4313,11.4247,11.4247,49000.0
2011-03-28 13:05:00,17.35,17.35,17.34,17.34,13600.0,11.4247,11.4247,11.4181,11.4181,13600.0
2011-03-28 13:10:00,17.34,17.34,17.34,17.34,1600.0,11.4181,11.4181,11.4181,11.4181,1600.0
2011-03-28 13:15:00,17.34,17.35,17.33,17.33,37700.0,11.4181,11.4247,11.4116,11.4116,37700.0
2011-03-28 13:20:00,17.33,17.33,17.32,17.32,33500.0,11.4116,11.4116,11.405,11.405,33500.0
2011-03-28 13:25:00,17.32,17.33,17.32,17.33,36600.0,11.405,11.4116,11.405,11.4116,36600.0
2011-03-28 13:30:00,17.33,17.33,17.32,17.33,15500.0,11.4116,11.4116,11.405,11.4116,15500.0
2011-03-28 13:35:00,17.32,17.32,17.31,17.32,94900.0,11.405,11.405,11.3984,11.405,94900.0
2011-03-28 13:40:00,17.32,17.32,17.31,17.32,6200.0,11.405,11.405,11.3984,11.405,6200.0
2011-03-28 13:45:00,17.31,17.32,17.31,17.32,1200.0,11.3984,11.405,11.3984,11.405,1200.0
2011-03-28 13:50:00,17.32,17.32,17.32,17.32,5100.0,11.405,11.405,11.405,11.405,5100.0
2011-03-28 13:55:00,17.32,17.32,17.32,17.32,14000.0,11.405,11.405,11.405,11.405,14000.0
2011-03-28 14:00:00,17.32,17.32,17.29,17.29,65900.0,11.405,11.405,11.3852,11.3852,65900.0
2011-03-28 14:05:00,17.29,17.3,17.28,17.3,46400.0,11.3852,11.3918,11.3786,11.3918,46400.0
2011-03-28 14:10:00,17.3,17.31,17.3,17.31,14900.0,11.3918,11.3984,11.3918,11.3984,14900.0
2011-03-28 14:15:00,17.3,17.31,17.3,17.3,4000.0,11.3918,11.3984,11.3918,11.3918,4000.0
2011-03-28 14:20:00,17.3,17.31,17.3,17.3,65600.0,11.3918,11.3984,11.3918,11.3918,65600.0
2011-03-28 14:25:00,17.3,17.3,17.3,17.3,7900.0,11.3918,11.3918,11.3918,11.3918,7900.0
2011-03-28 14:30:00,17.3,17.3,17.29,17.29,600.0,11.3918,11.3918,11.3852,11.3852,600.0
2011-03-28 14:35:00,17.29,17.3,17.29,17.29,24000.0,11.3852,11.3918,11.3852,11.3852,24000.0
2011-03-28 14:40:00,17.28,17.28,17.27,17.27,55100.0,11.3786,11.3786,11.372,11.372,55100.0
2011-03-28 14:45:00,17.27,17.27,17.27,17.27,46300.0,11.372,11.372,11.372,11.372,46300.0
2011-03-28 14:50:00,17.26,17.26,17.25,17.25,63900.0,11.3655,11.3655,11.3589,11.3589,63900.0
2011-03-28 14:55:00,17.25,17.26,17.25,17.26,63100.0,11.3589,11.3655,11.3589,11.3655,63100.0
2011-03-28 15:00:00,17.26,17.27,17.26,17.26,12900.0,11.3655,11.372,11.3655,11.3655,12900.0
2011-03-28 15:05:00,17.26,17.26,17.25,17.25,38000.0,11.3655,11.3655,11.3589,11.3589,38000.0
2011-03-28 15:10:00,17.25,17.28,17.25,17.27,276200.0,11.3589,11.3786,11.3589,11.372,276200.0
2011-03-28 15:15:00,17.27,17.27,17.27,17.27,57500.0,11.372,11.372,11.372,11.372,57500.0
2011-03-28 15:20:00,17.26,17.26,17.25,17.25,12500.0,11.3655,11.3655,11.3589,11.3589,12500.0
2011-03-28 15:25:00,17.25,17.26,17.25,17.25,14100.0,11.3589,11.3655,11.3589,11.3589,14100.0
2011-03-28 15:30:00,17.25,17.26,17.24,17.25,236300.0,11.3589,11.3655,11.3523,11.3589,236300.0
2011-03-28 15:35:00,17.25,17.25,17.23,17.24,38700.0,11.3589,11.3589,11.3457,11.3523,38700.0
2011-03-28 15:40:00,17.24,17.24,17.2,17.2,122900.0,11.3523,11.3523,11.326,11.326,122900.0
2011-03-28 15:45:00,17.2,17.2,17.18,17.19,101500.0,11.326,11.326,11.3128,11.3194,101500.0
2011-03-28 15:50:00,17.19,17.21,17.18,17.2,231800.0,11.3194,11.3325,11.3128,11.326,231800.0
2011-03-28 15:55:00,17.2,17.22,17.18,17.18,459700.0,11.326,11.3391,11.3128,11.3128,459700.0
2011-03-29 09:30:00,17.22,17.27,17.19,17.26,150000.0,11.3781,11.4112,11.3583,11.4046,150000.0
2011-03-29 09:35:00,17.25,17.27,17.24,17.26,128600.0,11.398,11.4112,11.3913,11.4046,128600.0
2011-03-29 09:40:00,17.26,17.31,17.26,17.29,252500.0,11.4046,11.4376,11.4046,11.4244,252500.0
2011-03-29 09:45:00,17.29,17.32,17.28,17.3,154000.0,11.4244,11.4442,11.4178,11.431,154000.0
2011-03-29 09:50:00,17.3,17.37,17.3,17.35,198200.0,11.431,11.4772,11.431,11.464,198200.0
2011-03-29 09:55:00,17.36,17.38,17.34,17.36,225000.0,11.4706,11.4839,11.4574,11.4706,225000.0
2011-03-29 10:00:00,17.35,17.41,17.33,17.4,181100.0,11.464,11.5037,11.4508,11.4971,181100.0
2011-03-29 10:05:00,17.41,17.43,17.41,17.42,124400.0,11.5037,11.5169,11.5037,11.5103,124400.0
2011-03-29 10:10:00,17.42,17.43,17.42,17.42,71700.0,11.5103,11.5169,11.5103,11.5103,71700.0
2011-03-29 10:15:00,17.42,17.44,17.41,17.43,82100.0,11.5103,11.5235,11.5037,11.5169,82100.0
2011-03-29 10:20:00,17.43,17.45,17.41,17.42,164400.0,11.5169,11.5301,11.5037,11.5103,164400.0
2011-03-29 10:25:00,17.42,17.42,17.38,17.38,105400.0,11.5103,11.5103,11.4839,11.4839,105400.0
2011-03-29 10:30:00,17.39,17.41,17.39,17.41,60300.0,11.4905,11.5037,11.4905,11.5037,60300.0
2011-03-29 10:35:00,17.41,17.41,17.37,17.38,154900.0,11.5037,11.5037,11.4772,11.4839,154900.0
2011-03-29 10:40:00,17.39,17.39,17.36,17.38,40800.0,11.4905,11.4905,11.4706,11.4839,40800.0
2011-03-29 10:45:00,17.38,17.4,17.38,17.4,19200.0,11.4839,11.4971,11.4839,11.4971,19200.0
2011-03-29 10:50:00,17.41,17.42,17.39,17.39,61700.0,11.5037,11.5103,11.4905,11.4905,61700.0
2011-03-29 10:55:00,17.38,17.38,17.37,17.37,34900.0,11.4839,11.4839,11.4772,11.4772,34900.0
2011-03-29 11:00:00,17.38,17.39,17.38,17.39,40300.0,11.4839,11.4905,11.4839,11.4905,40300.0
2011-03-29 11:05:00,17.39,17.39,17.36,17.38,91100.0,11.4905,11.4905,11.4706,11.4839,91100.0
2011-03-29 11:10:00,17.38,17.38,17.34,17.34,123800.0,11.4839,11.4839,11.4574,11.4574,123800.0
2011-03-29 11:15:00,17.34,17.37,17.34,17.36,102300.0,11.4574,11.4772,11.4574,11.4706,102300.0
2011-03-29 11:20:00,17.36,17.36,17.33,17.35,64900.0,11.4706,11.4706,11.4508,11.464,64900.0
2011-03-29 11:25:00,17.35,17.35,17.34,17.34,40700.0,11.464,11.464,11.4574,11.4574,40700.0
2011-03-29 11:30:00,17.34,17.36,17.34,17.36,89600.0,11.4574,11.4706,11.4574,11.4706,89600.0
2011-03-29 11:35:00,17.36,17.37,17.36,17.37,3200.0,11.4706,11.4772,11.4706,11.4772,3200.0
2011-03-29 11:40:00,17.38,17.38,17.35,17.35,22400.0,11.4839,11.4839,11.464,11.464,22400.0
2011-03-29 11:45:00,17.35,17.35,17.32,17.34,257900.0,11.464,11.464,11.4442,11.4574,257900.0
2011-03-29 11:50:00,17.33,17.33,17.33,17.33,2600.0,11.4508,11.4508,11.4508,11.4508,2600.0
2011-03-29 11:55:00,17.33,17.34,17.33,17.34,12900.0,11.4508,11.4574,11.4508,11.4574,12900.0
2011-03-29 12:00:00,17.33,17.34,17.31,17.34,59600.0,11.4508,11.4574,11.4376,11.4574,59600.0
2011-03-29 12:05:00,17.34,17.34,17.32,17.32,59100.0,11.4574,11.4574,11.4442,11.4442,59100.0
2011-03-29 12:10:00,17.32,17.32,17.31,17.31,27600.0,11.4442,11.4442,11.4376,11.4376,27600.0
2011-03-29 12:15:00,17.31,17.31,17.3,17.3,45000.0,11.4376,11.4376,11.431,11.431,45000.0
2011-03-29 12:20:00,17.3,17.3,17.3,17.3,3900.0,11.431,11.431,11.431,11.431,3900.0
2011-03-29 12:25:00,17.3,17.3,17.3,17.3,10300.0,11.431,11.431,11.431,11.431,10300.0
2011-03-29 12:30:00,17.3,17.3,17.29,17.29,11200.0,11.431,11.431,11.4244,11.4244,11200.0
2011-03-29 12:35:00,17.29,17.3,17.29,17.29,2500.0,11.4244,11.431,11.4244,11.4244,2500.0
2011-03-29 12:40:00,17.3,17.3,17.3,17.3,9700.0,11.431,11.431,11.431,11.431,9700.0
2011-03-29 12:45:00,17.3,17.3,17.3,17.3,9200.0,11.431,11.431,11.431,11.431,9200.0
2011-03-29 12:50:00,17.3,17.3,17.29,17.3,600.0,11.431,11.431,11.4244,11.431,600.0
2011-03-29 12:55:00,17.3,17.3,17.3,17.3,8500.0,11.431,11.431,11.431,11.431,8500.0
2011-03-29 13:00:00,17.3,17.3,17.27,17.28,109700.0,11.431,11.431,11.4112,11.4178,109700.0
2011-03-29 13:05:00,17.28,17.29,17.28,17.29,1700.0,11.4178,11.4244,11.4178,11.4244,1700.0
2011-03-29 13:10:00,17.28,17.28,17.28,17.28,400.0,11.4178,11.4178,11.4178,11.4178,400.0
2011-03-29 13:15:00,17.28,17.28,17.27,17.27,16900.0,11.4178,11.4178,11.4112,11.4112,16900.0
2011-03-29 13:20:00,17.27,17.27,17.27,17.27,400.0,11.4112,11.4112,11.4112,11.4112,400.0
2011-03-29 13:25:00,17.27,17.28,17.27,17.28,64800.0,11.4112,11.4178,11.4112,11.4178,64800.0
2011-03-29 13:30:00,17.27,17.27,17.27,17.27,3000.0,11.4112,11.4112,11.4112,11.4112,3000.0
2011-03-29 13:35:00,17.28,17.28,17.27,17.28,25000.0,11.4178,11.4178,11.4112,11.4178,25000.0
2011-03-29 13:40:00,17.27,17.27,17.26,17.26,19200.0,11.4112,11.4112,11.4046,11.4046,19200.0
2011-03-29 13:45:00,17.26,17.26,17.26,17.26,0.0,11.4046,11.4046,11.4046,11.4046,0.0
2011-03-29 13:50:00,17.26,17.26,17.25,17.25,81600.0,11.4046,11.4046,11.398,11.398,81600.0
2011-03-29 13:55:00,17.25,17.25,17.24,17.24,14500.0,11.398,11.398,11.3913,11.3913,14500.0
2011-03-29 14:00:00,17.24,17.28,17.24,17.28,68600.0,11.3913,11.4178,11.3913,11.4178,68600.0
2011-03-29 14:05:00,17.28,17.28,17.27,17.28,19700.0,11.4178,11.4178,11.4112,11.4178,19700.0
2011-03-29 14:10:00,17.28,17.3,17.28,17.29,57300.0,11.4178,11.431,11.4178,11.4244,57300.0
2011-03-29 14:15:00,17.29,17.29,17.28,17.29,36100.0,11.4244,11.4244,11.4178,11.4244,36100.0
2011-03-29 14:20:00,17.28,17.29,17.28,17.28,6600.0,11.4178,11.4244,11.4178,11.4178,6600.0
2011-03-29 14:25:00,17.28,17.28,17.28,17.28,19600.0,11.4178,11.4178,11.4178,11.4178,19600.0
2011-03-29 14:30:00,17.28,17.28,17.28,17.28,100.0,11.4178,11.4178,11.4178,11.4178,100.0
2011-03-29 14:35:00,17.29,17.3,17.29,17.3,52800.0,11.4244,11.431,11.4244,11.431,52800.0
2011-03-29 14:40:00,17.3,17.3,17.28,17.28,30200.0,11.431,11.431,11.4178,11.4178,30200.0
2011-03-29 14:45:00,17.29,17.3,17.29,17.3,17200.0,11.4244,11.431,11.4244,11.431,17200.0
2011-03-29 14:50:00,17.3,17.31,17.3,17.31,81900.0,11.431,11.4376,11.431,11.4376,81900.0
2011-03-29 14:55:00,17.32,17.34,17.32,17.34,295600.0,11.4442,11.4574,11.4442,11.4574,295600.0
2011-03-29 15:00:00,17.34,17.35,17.33,17.34,26800.0,11.4574,11.464,11.4508,11.4574,26800.0
2011-03-29 15:05:00,17.34,17.34,17.33,17.34,188100.0,11.4574,11.4574,11.4508,11.4574,188100.0
2011-03-29 15:10:00,17.33,17.33,17.33,17.33,12900.0,11.4508,11.4508,11.4508,11.4508,12900.0
2011-03-29 15:15:00,17.34,17.34,17.33,17.33,1700.0,11.4574,11.4574,11.4508,11.4508,1700.0
2011-03-29 15:20:00,17.33,17.34,17.33,17.33,7900.0,11.4508,11.4574,11.4508,11.4508,7900.0
2011-03-29 15:25:00,17.34,17.34,17.33,17.34,1400.0,11.4574,11.4574,11.4508,11.4574,1400.0
2011-03-29 15:30:00,17.34,17.37,17.34,17.37,103800.0,11.4574,11.4772,11.4574,11.4772,103800.0
2011-03-29 15:35:00,17.37,17.37,17.36,17.36,9500.0,11.4772,11.4772,11.4706,11.4706,9500.0
2011-03-29 15:40:00,17.37,17.39,17.36,17.38,270200.0,11.4772,11.4905,11.4706,11.4839,270200.0
2011-03-29 15:45:00,17.38,17.39,17.38,17.39,86700.0,11.4839,11.4905,11.4839,11.4905,86700.0
2011-03-29 15:50:00,17.39,17.42,17.39,17.42,160100.0,11.4905,11.5103,11.4905,11.5103,160100.0
2011-03-29 15:55:00,17.42,17.44,17.42,17.43,254600.0,11.5103,11.5235,11.5103,11.5169,254600.0
2011-03-30 09:30:00,17.58,17.6,17.51,17.56,223400.0,11.616,11.6292,11.5698,11.6028,223400.0
2011-03-30 09:35:00,17.55,17.57,17.5,17.55,220300.0,11.5962,11.6094,11.5631,11.5962,220300.0
2011-03-30 09:40:00,17.54,17.57,17.53,17.54,61600.0,11.5896,11.6094,11.583,11.5896,61600.0
2011-03-30 09:45:00,17.53,17.55,17.52,17.55,161100.0,11.583,11.5962,11.5764,11.5962,161100.0
2011-03-30 09:50:00,17.55,17.55,17.53,17.53,7100.0,11.5962,11.5962,11.583,11.583,7100.0
2011-03-30 09:55:00,17.53,17.58,17.53,17.56,71600.0,11.583,11.616,11.583,11.6028,71600.0
2011-03-30 10:00:00,17.56,17.57,17.56,17.56,47400.0,11.6028,11.6094,11.6028,11.6028,47400.0
2011-03-30 10:05:00,17.57,17.57,17.55,17.56,41800.0,11.6094,11.6094,11.5962,11.6028,41800.0
2011-03-30 10:10:00,17.55,17.55,17.51,17.52,170900.0,11.5962,11.5962,11.5698,11.5764,170900.0
2011-03-30 10:15:00,17.52,17.52,17.5,17.52,159800.0,11.5764,11.5764,11.5631,11.5764,159800.0
2011-03-30 10:20:00,17.52,17.52,17.48,17.48,87000.0,11.5764,11.5764,11.5499,11.5499,87000.0
2011-03-30 10:25:00,17.48,17.49,17.45,17.45,132700.0,11.5499,11.5565,11.5301,11.5301,132700.0
2011-03-30 10:30:00,17.45,17.51,17.43,17.5,191800.0,11.5301,11.5698,11.5169,11.5631,191800.0
2011-03-30 10:35:00,17.5,17.52,17.5,17.51,29100.0,11.5631,11.5764,11.5631,11.5698,29100.0
2011-03-30 10:40:00,17.51,17.52,17.51,17.52,50700.0,11.5698,11.5764,11.5698,11.5764,50700.0
2011-03-30 10:45:00,17.52,17.52,17.51,17.52,25100.0,11.5764,11.5764,11.5698,11.5764,25100.0
2011-03-30 10:50:00,17.52,17.53,17.51,17.53,49300.0,11.5764,11.583,11.5698,11.583,49300.0
2011-03-30 10:55:00,17.53,17.55,17.53,17.53,62200.0,11.583,11.5962,11.583,11.583,62200.0
2011-03-30 11:00:00,17.53,17.53,17.51,17.51,35800.0,11.583,11.583,11.5698,11.5698,35800.0
2011-03-30 11:05:00,17.51,17.51,17.5,17.5,50600.0,11.5698,11.5698,11.5631,11.5631,50600.0
2011-03-30 11:10:00,17.5,17.51,17.49,17.5,57300.0,11.5631,11.5698,11.5565,11.5631,57300.0
2011-03-30 11:15:00,17.5,17.5,17.48,17.48,43900.0,11.5631,11.5631,11.5499,11.5499,43900.0
2011-03-30 11:20:00,17.47,17.5,17.47,17.49,108100.0,11.5433,11.5631,11.5433,11.5565,108100.0
2011-03-30 11:25:00,17.49,17.5,17.49,17.49,16700.0,11.5565,11.5631,11.5565,11.5565,16700.0
2011-03-30 11:30:00,17.48,17.49,17.47,17.48,26600.0,11.5499,11.5565,11.5433,11.5499,26600.0
2011-03-30 11:35:00,17.47,17.48,17.45,17.45,57100.0,11.5433,11.5499,11.5301,11.5301,57100.0
2011-03-30 11:40:00,17.45,17.47,17.45,17.47,23400.0,11.5301,11.5433,11.5301,11.5433,23400.0
2011-03-30 11:45:00,17.47,17.47,17.44,17.44,88800.0,11.5433,11.5433,11.5235,11.5235,88800.0
2011-03-30 11:50:00,17.44,17.45,17.43,17.43,19100.0,11.5235,11.5301,11.5169,11.5169,19100.0
2011-03-30 11:55:00,17.43,17.43,17.4,17.4,129100.0,11.5169,11.5169,11.4971,11.4971,129100.0
2011-03-30 12:00:00,17.4,17.4,17.39,17.4,29100.0,11.4971,11.4971,11.4905,11.4971,29100.0
2011-03-30 12:05:00,17.4,17.41,17.38,17.4,136200.0,11.4971,11.5037,11.4839,11.4971,136200.0
2011-03-30 12:10:00,17.4,17.42,17.39,17.42,83200.0,11.4971,11.5103,11.4905,11.5103,83200.0
2011-03-30 12:15:00,17.41,17.44,17.41,17.42,160800.0,11.5037,11.5235,11.5037,11.5103,160800.0
2011-03-30 12:20:00,17.42,17.45,17.42,17.43,282100.0,11.5103,11.5301,11.5103,11.5169,282100.0
2011-03-30 12:25:00,17.43,17.43,17.42,17.42,93400.0,11.5169,11.5169,11.5103,11.5103,93400.0
2011-03-30 12:30:00,17.42,17.43,17.42,17.43,278400.0,11.5103,11.5169,11.5103,11.5169,278400.0
2011-03-30 12:35:00,17.42,17.42,17.41,17.42,37000.0,11.5103,11.5103,11.5037,11.5103,37000.0
2011-03-30 12:40:00,17.42,17.42,17.39,17.39,84600.0,11.5103,11.5103,11.4905,11.4905,84600.0
2011-03-30 12:45:00,17.39,17.41,17.39,17.4,72500.0,11.4905,11.5037,11.4905,11.4971,72500.0
2011-03-30 12:50:00,17.4,17.42,17.4,17.4,114900.0,11.4971,11.5103,11.4971,11.4971,114900.0
2011-03-30 12:55:00,17.4,17.4,17.39,17.4,163300.0,11.4971,11.4971,11.4905,11.4971,163300.0
2011-03-30 13:00:00,17.4,17.41,17.4,17.4,109300.0,11.4971,11.5037,11.4971,11.4971,109300.0
2011-03-30 13:05:00,17.4,17.42,17.4,17.42,89400.0,11.4971,11.5103,11.4971,11.5103,89400.0
2011-03-30 13:10:00,17.42,17.42,17.42,17.42,4600.0,11.5103,11.5103,11.5103,11.5103,4600.0
2011-03-30 13:15:00,17.42,17.42,17.42,17.42,218600.0,11.5103,11.5103,11.5103,11.5103,218600.0
2011-03-30 13:20:00,17.42,17.43,17.42,17.43,203100.0,11.5103,11.5169,11.5103,11.5169,203100.0
2011-03-30 13:25:00,17.43,17.43,17.42,17.42,96100.0,11.5169,11.5169,11.5103,11.5103,96100.0
2011-03-30 13:30:00,17.42,17.44,17.42,17.43,40700.0,11.5103,11.5235,11.5103,11.5169,40700.0
2011-03-30 13:35:00,17.43,17.44,17.43,17.43,32000.0,11.5169,11.5235,11.5169,11.5169,32000.0
2011-03-30 13:40:00,17.43,17.44,17.42,17.43,193000.0,11.5169,11.5235,11.5103,11.5169,193000.0
2011-03-30 13:45:00,17.43,17.44,17.43,17.43,18200.0,11.5169,11.5235,11.5169,11.5169,18200.0
2011-03-30 13:50:00,17.43,17.43,17.42,17.42,124800.0,11.5169,11.5169,11.5103,11.5103,124800.0
2011-03-30 13:55:00,17.42,17.42,17.41,17.42,63500.0,11.5103,11.5103,11.5037,11.5103,63500.0
2011-03-30 14:00:00,17.41,17.42,17.4,17.41,262300.0,11.5037,11.5103,11.4971,11.5037,262300.0
2011-03-30 14:05:00,17.41,17.41,17.4,17.41,100100.0,11.5037,11.5037,11.4971,11.5037,100100.0
2011-03-30 14:10:00,17.41,17.41,17.4,17.4,64700.0,11.5037,11.5037,11.4971,11.4971,64700.0
2011-03-30 14:15:00,17.39,17.4,17.39,17.4,8900.0,11.4905,11.4971,11.4905,11.4971,8900.0
2011-03-30 14:20:00,17.39,17.4,17.39,17.4,6700.0,11.4905,11.4971,11.4905,11.4971,6700.0
2011-03-30 14:25:00,17.4,17.4,17.4,17.4,500.0,11.4971,11.4971,11.4971,11.4971,500.0
2011-03-30 14:30:00,17.4,17.4,17.37,17.37,110300.0,11.4971,11.4971,11.4772,11.4772,110300.0
2011-03-30 14:35:00,17.38,17.38,17.34,17.34,107300.0,11.4839,11.4839,11.4574,11.4574,107300.0
2011-03-30 14:40:00,17.34,17.35,17.34,17.34,48400.0,11.4574,11.464,11.4574,11.4574,48400.0
2011-03-30 14:45:00,17.34,17.34,17.34,17.34,99200.0,11.4574,11.4574,11.4574,11.4574,99200.0
2011-03-30 14:50:00,17.34,17.34,17.34,17.34,100.0,11.4574,11.4574,11.4574,11.4574,100.0
2011-03-30 14:55:00,17.34,17.36,17.34,17.36,51400.0,11.4574,11.4706,11.4574,11.4706,51400.0
2011-03-30 15:00:00,17.35,17.37,17.35,17.36,79000.0,11.464,11.4772,11.464,11.4706,79000.0
2011-03-30 15:05:00,17.36,17.38,17.36,17.36,59100.0,11.4706,11.4839,11.4706,11.4706,59100.0
2011-03-30 15:10:00,17.36,17.36,17.34,17.35,178200.0,11.4706,11.4706,11.4574,11.464,178200.0
2011-03-30 15:15:00,17.35,17.35,17.34,17.35,197400.0,11.464,11.464,11.4574,11.464,197400.0
2011-03-30 15:20:00,17.35,17.36,17.35,17.35,24700.0,11.464,11.4706,11.464,11.464,24700.0
2011-03-30 15:25:00,17.35,17.37,17.35,17.36,96200.0,11.464,11.4772,11.464,11.4706,96200.0
2011-03-30 15:30:00,17.36,17.36,17.35,17.35,41300.0,11.4706,11.4706,11.464,11.464,41300.0
2011-03-30 15:35:00,17.35,17.36,17.34,17.34,145700.0,11.464,11.4706,11.4574,11.4574,145700.0
2011-03-30 15:40:00,17.34,17.35,17.34,17.34,16000.0,11.4574,11.464,11.4574,11.4574,16000.0
2011-03-30 15:45:00,17.34,17.34,17.31,17.32,286900.0,11.4574,11.4574,11.4376,11.4442,286900.0
2011-03-30 15:50:00,17.31,17.35,17.31,17.35,347400.0,11.4376,11.464,11.4376,11.464,347400.0
2011-03-30 15:55:00,17.35,17.35,17.33,17.33,265300.0,11.464,11.464,11.4508,11.4508,265300.0
2011-03-31 09:30:00,17.33,17.36,17.3,17.35,204200.0,11.4508,11.4706,11.431,11.464,204200.0
2011-03-31 09:35:00,17.36,17.38,17.33,17.33,153200.0,11.4706,11.4839,11.4508,11.4508,153200.0
2011-03-31 09:40:00,17.33,17.44,17.33,17.43,132100.0,11.4508,11.5235,11.4508,11.5169,132100.0
2011-03-31 09:45:00,17.42,17.42,17.33,17.33,112200.0,11.5103,11.5103,11.4508,11.4508,112200.0
2011-03-31 09:50:00,17.33,17.33,17.27,17.28,246900.0,11.4508,11.4508,11.4112,11.4178,246900.0
2011-03-31 09:55:00,17.27,17.31,17.27,17.3,129200.0,11.4112,11.4376,11.4112,11.431,129200.0
2011-03-31 10:00:00,17.3,17.32,17.27,17.27,102400.0,11.431,11.4442,11.4112,11.4112,102400.0
2011-03-31 10:05:00,17.27,17.28,17.27,17.28,65300.0,11.4112,11.4178,11.4112,11.4178,65300.0
2011-03-31 10:10:00,17.27,17.27,17.26,17.27,156700.0,11.4112,11.4112,11.4046,11.4112,156700.0
2011-03-31 10:15:00,17.27,17.28,17.27,17.27,72900.0,11.4112,11.4178,11.4112,11.4112,72900.0
2011-03-31 10:20:00,17.27,17.29,17.26,17.26,114200.0,11.4112,11.4244,11.4046,11.4046,114200.0
2011-03-31 10:25:00,17.26,17.28,17.26,17.28,17400.0,11.4046,11.4178,11.4046,11.4178,17400.0
2011-03-31 10:30:00,17.28,17.3,17.28,17.28,80900.0,11.4178,11.431,11.4178,11.4178,80900.0
2011-03-31 10:35:00,17.29,17.32,17.28,17.32,22800.0,11.4244,11.4442,11.4178,11.4442,22800.0
2011-03-31 10:40:00,17.32,17.32,17.29,17.3,114400.0,11.4442,11.4442,11.4244,11.431,114400.0
2011-03-31 10:45:00,17.3,17.34,17.3,17.34,59400.0,11.431,11.4574,11.431,11.4574,59400.0
2011-03-31 10:50:00,17.33,17.33,17.3,17.3,107200.0,11.4508,11.4508,11.431,11.431,107200.0
2011-03-31 10:55:00,17.29,17.29,17.27,17.28,52700.0,11.4244,11.4244,11.4112,11.4178,52700.0
2011-03-31 11:00:00,17.28,17.28,17.26,17.26,38800.0,11.4178,11.4178,11.4046,11.4046,38800.0
2011-03-31 11:05:00,17.26,17.26,17.24,17.24,161500.0,11.4046,11.4046,11.3913,11.3913,161500.0
2011-03-31 11:10:00,17.24,17.25,17.24,17.25,36400.0,11.3913,11.398,11.3913,11.398,36400.0
2011-03-31 11:15:00,17.25,17.25,17.23,17.23,83400.0,11.398,11.398,11.3847,11.3847,83400.0
2011-03-31 11:20:00,17.23,17.24,17.22,17.24,44500.0,11.3847,11.3913,11.3781,11.3913,44500.0
2011-03-31 11:25:00,17.24,17.24,17.23,17.24,2500.0,11.3913,11.3913,11.3847,11.3913,2500.0
2011-03-31 11:30:00,17.23,17.24,17.22,17.22,49300.0,11.3847,11.3913,11.3781,11.3781,49300.0
2011-03-31 11:35:00,17.22,17.22,17.2,17.2,77800.0,11.3781,11.3781,11.3649,11.3649,77800.0
2011-03-31 11:40:00,17.21,17.21,17.2,17.2,71700.0,11.3715,11.3715,11.3649,11.3649,71700.0
2011-03-31 11:45:00,17.19,17.2,17.18,17.19,171100.0,11.3583,11.3649,11.3517,11.3583,171100.0
2011-03-31 11:50:00,17.19,17.19,17.16,17.16,125600.0,11.3583,11.3583,11.3385,11.3385,125600.0
2011-03-31 11:55:00,17.16,17.16,17.15,17.16,44300.0,11.3385,11.3385,11.3319,11.3385,44300.0
2011-03-31 12:00:00,17.15,17.16,17.15,17.16,212500.0,11.3319,11.3385,11.3319,11.3385,212500.0
2011-03-31 12:05:00,17.15,17.2,17.15,17.2,104100.0,11.3319,11.3649,11.3319,11.3649,104100.0
2011-03-31 12:10:00,17.2,17.2,17.18,17.18,14800.0,11.3649,11.3649,11.3517,11.3517,14800.0
2011-03-31 12:15:00,17.18,17.18,17.17,17.18,37600.0,11.3517,11.3517,11.3451,11.3517,37600.0
2011-03-31 12:20:00,17.17,17.18,17.17,17.17,34500.0,11.3451,11.3517,11.3451,11.3451,34500.0
2011-03-31 12:25:00,17.17,17.18,17.17,17.18,38600.0,11.3451,11.3517,11.3451,11.3517,38600.0
2011-03-31 12:30:00,17.17,17.2,17.17,17.19,92500.0,11.3451,11.3649,11.3451,11.3583,92500.0
2011-03-31 12:35:00,17.19,17.19,17.17,17.17,37800.0,11.3583,11.3583,11.3451,11.3451,37800.0
2011-03-31 12:40:00,17.17,17.18,17.17,17.18,29700.0,11.3451,11.3517,11.3451,11.3517,29700.0
2011-03-31 12:45:00,17.18,17.18,17.17,17.17,14400.0,11.3517,11.3517,11.3451,11.3451,14400.0
2011-03-31 12:50:00,17.18,17.19,17.18,17.18,12100.0,11.3517,11.3583,11.3517,11.3517,12100.0
2011-03-31 12:55:00,17.19,17.2,17.19,17.19,27000.0,11.3583,11.3649,11.3583,11.3583,27000.0
2011-03-31 13:00:00,17.19,17.19,17.19,17.19,15100.0,11.3583,11.3583,11.3583,11.3583,15100.0
2011-03-31 13:05:00,17.19,17.19,17.19,17.19,0.0,11.3583,11.3583,11.3583,11.3583,0.0
2011-03-31 13:10:00,17.19,17.19,17.19,17.19,0.0,11.3583,11.3583,11.3583,11.3583,0.0
2011-03-31 13:15:00,17.19,17.19,17.19,17.19,0.0,11.3583,11.3583,11.3583,11.3583,0.0
2011-03-31 13:20:00,17.18,17.19,17.18,17.18,11000.0,11.3517,11.3583,11.3517,11.3517,11000.0
2011-03-31 13:25:00,17.18,17.19,17.18,17.18,20300.0,11.3517,11.3583,11.3517,11.3517,20300.0
2011-03-31 13:30:00,17.18,17.18,17.18,17.18,6200.0,11.3517,11.3517,11.3517,11.3517,6200.0
2011-03-31 13:35:00,17.18,17.18,17.17,17.18,109900.0,11.3517,11.3517,11.3451,11.3517,109900.0
2011-03-31 13:40:00,17.18,17.18,17.17,17.17,36700.0,11.3517,11.3517,11.3451,11.3451,36700.0
2011-03-31 13:45:00,17.17,17.18,17.17,17.17,38500.0,11.3451,11.3517,11.3451,11.3451,38500.0
2011-03-31 13:50:00,17.17,17.18,17.17,17.17,4700.0,11.3451,11.3517,11.3451,11.3451,4700.0
2011-03-31 13:55:00,17.17,17.18,17.17,17.17,39800.0,11.3451,11.3517,11.3451,11.3451,39800.0
2011-03-31 14:00:00,17.17,17.17,17.17,17.17,9700.0,11.3451,11.3451,11.3451,11.3451,9700.0
2011-03-31 14:05:00,17.17,17.17,17.16,17.17,103100.0,11.3451,11.3451,11.3385,11.3451,103100.0
2011-03-31 14:10:00,17.17,17.18,17.17,17.17,120100.0,11.3451,11.3517,11.3451,11.3451,120100.0
2011-03-31 14:15:00,17.17,17.18,17.17,17.18,72300.0,11.3451,11.3517,11.3451,11.3517,72300.0
2011-03-31 14:20:00,17.18,17.18,17.17,17.17,17600.0,11.3517,11.3517,11.3451,11.3451,17600.0
2011-03-31 14:25:00,17.17,17.17,17.17,17.17,46800.0,11.3451,11.3451,11.3451,11.3451,46800.0
2011-03-31 14:30:00,17.16,17.17,17.16,17.17,43100.0,11.3385,11.3451,11.3385,11.3451,43100.0
2011-03-31 14:35:00,17.17,17.17,17.17,17.17,34300.0,11.3451,11.3451,11.3451,11.3451,34300.0
2011-03-31 14:40:00,17.17,17.18,17.17,17.17,21300.0,11.3451,11.3517,11.3451,11.3451,21300.0
2011-03-31 14:45:00,17.18,17.18,17.17,17.17,53200.0,11.3517,11.3517,11.3451,11.3451,53200.0
2011-03-31 14:50:00,17.17,17.17,17.17,17.17,500.0,11.3451,11.3451,11.3451,11.3451,500.0
2011-03-31 14:55:00,17.17,17.18,17.17,17.17,1400.0,11.3451,11.3517,11.3451,11.3451,1400.0
2011-03-31 15:00:00,17.17,17.18,17.17,17.17,52800.0,11.3451,11.3517,11.3451,11.3451,52800.0
2011-03-31 15:05:00,17.17,17.19,17.17,17.18,143200.0,11.3451,11.3583,11.3451,11.3517,143200.0
2011-03-31 15:10:00,17.17,17.17,17.16,17.17,70500.0,11.3451,11.3451,11.3385,11.3451,70500.0
2011-03-31 15:15:00,17.17,17.17,17.16,17.17,52900.0,11.3451,11.3451,11.3385,11.3451,52900.0
2011-03-31 15:20:00,17.17,17.18,17.17,17.17,38300.0,11.3451,11.3517,11.3451,11.3451,38300.0
2011-03-31 15:25:00,17.17,17.18,17.17,17.17,166400.0,11.3451,11.3517,11.3451,11.3451,166400.0
2011-03-31 15:30:00,17.17,17.17,17.16,17.16,34500.0,11.3451,11.3451,11.3385,11.3385,34500.0
2011-03-31 15:35:00,17.17,17.17,17.16,17.17,29500.0,11.3451,11.3451,11.3385,11.3451,29500.0
2011-03-31 15:40:00,17.16,17.18,17.16,17.17,40200.0,11.3385,11.3517,11.3385,11.3451,40200.0
2011-03-31 15:45:00,17.17,17.17,17.16,17.16,130500.0,11.3451,11.3451,11.3385,11.3385,130500.0
2011-03-31 15:50:00,17.16,17.17,17.16,17.17,159100.0,11.3385,11.3451,11.3385,11.3451,159100.0
2011-03-31 15:55:00,17.17,17.17,17.15,17.15,165200.0,11.3451,11.3451,11.3319,11.3319,165200.0
2011-04-01 09:30:00,17.29,17.3,17.2,17.2,153400.0,11.4244,11.431,11.3649,11.3649,153400.0
2011-04-01 09:35:00,17.2,17.21,17.17,17.17,99900.0,11.3649,11.3715,11.3451,11.3451,99900.0
2011-04-01 09:40:00,17.17,17.19,17.17,17.17,115800.0,11.3451,11.3583,11.3451,11.3451,115800.0
2011-04-01 09:45:00,17.17,17.19,17.17,17.17,60600.0,11.3451,11.3583,11.3451,11.3451,60600.0
2011-04-01 09:50:00,17.17,17.18,17.16,17.17,60600.0,11.3451,11.3517,11.3385,11.3451,60600.0
2011-04-01 09:55:00,17.17,17.17,17.17,17.17,68500.0,11.3451,11.3451,11.3451,11.3451,68500.0
2011-04-01 10:00:00,17.17,17.19,17.17,17.19,59400.0,11.3451,11.3583,11.3451,11.3583,59400.0
2011-04-01 10:05:00,17.19,17.2,17.19,17.2,34800.0,11.3583,11.3649,11.3583,11.3649,34800.0
2011-04-01 10:10:00,17.19,17.22,17.19,17.22,108700.0,11.3583,11.3781,11.3583,11.3781,108700.0
2011-04-01 10:15:00,17.22,17.22,17.18,17.2,114900.0,11.3781,11.3781,11.3517,11.3649,114900.0
2011-04-01 10:20:00,17.2,17.22,17.2,17.22,52700.0,11.3649,11.3781,11.3649,11.3781,52700.0
2011-04-01 10:25:00,17.23,17.24,17.23,17.23,34100.0,11.3847,11.3913,11.3847,11.3847,34100.0
2011-04-01 10:30:00,17.23,17.23,17.2,17.2,80100.0,11.3847,11.3847,11.3649,11.3649,80100.0
2011-04-01 10:35:00,17.2,17.21,17.19,17.2,37600.0,11.3649,11.3715,11.3583,11.3649,37600.0
2011-04-01 10:40:00,17.19,17.2,17.19,17.2,27900.0,11.3583,11.3649,11.3583,11.3649,27900.0
2011-04-01 10:45:00,17.19,17.21,17.19,17.21,26600.0,11.3583,11.3715,11.3583,11.3715,26600.0
2011-04-01 10:50:00,17.21,17.21,17.19,17.19,33100.0,11.3715,11.3715,11.3583,11.3583,33100.0
2011-04-01 10:55:00,17.19,17.2,17.19,17.2,14800.0,11.3583,11.3649,11.3583,11.3649,14800.0
2011-04-01 11:00:00,17.19,17.19,17.17,17.17,46000.0,11.3583,11.3583,11.3451,11.3451,46000.0
2011-04-01 11:05:00,17.17,17.18,17.17,17.17,44500.0,11.3451,11.3517,11.3451,11.3451,44500.0
2011-04-01 11:10:00,17.17,17.19,17.17,17.19,83100.0,11.3451,11.3583,11.3451,11.3583,83100.0
2011-04-01 11:15:00,17.19,17.2,17.19,17.2,77600.0,11.3583,11.3649,11.3583,11.3649,77600.0
2011-04-01 11:20:00,17.19,17.2,17.19,17.19,84900.0,11.3583,11.3649,11.3583,11.3583,84900.0
2011-04-01 11:25:00,17.19,17.2,17.19,17.2,19200.0,11.3583,11.3649,11.3583,11.3649,19200.0
2011-04-01 11:30:00,17.2,17.2,17.19,17.19,117900.0,11.3649,11.3649,11.3583,11.3583,117900.0
2011-04-01 11:35:00,17.18,17.19,17.17,17.18,49600.0,11.3517,11.3583,11.3451,11.3517,49600.0
2011-04-01 11:40:00,17.17,17.18,17.17,17.17,8700.0,11.3451,11.3517,11.3451,11.3451,8700.0
2011-04-01 11:45:00,17.17,17.19,17.17,17.19,16200.0,11.3451,11.3583,11.3451,11.3583,16200.0
2011-04-01 11:50:00,17.19,17.2,17.19,17.19,19800.0,11.3583,11.3649,11.3583,11.3583,19800.0
2011-04-01 11:55:00,17.19,17.2,17.19,17.19,49100.0,11.3583,11.3649,11.3583,11.3583,49100.0
2011-04-01 12:00:00,17.19,17.2,17.19,17.19,42500.0,11.3583,11.3649,11.3583,11.3583,42500.0
2011-04-01 12:05:00,17.19,17.2,17.19,17.19,11000.0,11.3583,11.3649,11.3583,11.3583,11000.0
2011-04-01 12:10:00,17.19,17.19,17.18,17.19,115500.0,11.3583,11.3583,11.3517,11.3583,115500.0
2011-04-01 12:15:00,17.18,17.19,17.18,17.18,7400.0,11.3517,11.3583,11.3517,11.3517,7400.0
2011-04-01 12:20:00,17.18,17.18,17.17,17.18,84200.0,11.3517,11.3517,11.3451,11.3517,84200.0
2011-04-01 12:25:00,17.18,17.19,17.18,17.19,88500.0,11.3517,11.3583,11.3517,11.3583,88500.0
2011-04-01 12:30:00,17.18,17.18,17.18,17.18,65500.0,11.3517,11.3517,11.3517,11.3517,65500.0
2011-04-01 12:35:00,17.18,17.18,17.16,17.17,164600.0,11.3517,11.3517,11.3385,11.3451,164600.0
2011-04-01 12:40:00,17.17,17.17,17.16,17.16,58400.0,11.3451,11.3451,11.3385,11.3385,58400.0
2011-04-01 12:45:00,17.15,17.16,17.15,17.15,48500.0,11.3319,11.3385,11.3319,11.3319,48500.0
2011-04-01 12:50:00,17.16,17.16,17.15,17.15,171500.0,11.3385,11.3385,11.3319,11.3319,171500.0
2011-04-01 12:55:00,17.15,17.15,17.13,17.14,130900.0,11.3319,11.3319,11.3187,11.3253,130900.0
2011-04-01 13:00:00,17.14,17.14,17.13,17.14,35400.0,11.3253,11.3253,11.3187,11.3253,35400.0
2011-04-01 13:05:00,17.13,17.14,17.12,17.12,67000.0,11.3187,11.3253,11.3121,11.3121,67000.0
2011-04-01 13:10:00,17.13,17.13,17.12,17.13,19000.0,11.3187,11.3187,11.3121,11.3187,19000.0
2011-04-01 13:15:00,17.13,17.13,17.12,17.13,22500.0,11.3187,11.3187,11.3121,11.3187,22500.0
2011-04-01 13:20:00,17.12,17.13,17.12,17.13,27500.0,11.3121,11.3187,11.3121,11.3187,27500.0
2011-04-01 13:25:00,17.13,17.13,17.13,17.13,1500.0,11.3187,11.3187,11.3187,11.3187,1500.0
2011-04-01 13:30:00,17.13,17.14,17.13,17.14,100300.0,11.3187,11.3253,11.3187,11.3253,100300.0
2011-04-01 13:35:00,17.14,17.14,17.14,17.14,15100.0,11.3253,11.3253,11.3253,11.3253,15100.0
2011-04-01 13:40:00,17.14,17.14,17.13,17.14,73400.0,11.3253,11.3253,11.3187,11.3253,73400.0
2011-04-01 13:45:00,17.14,17.14,17.13,17.14,4300.0,11.3253,11.3253,11.3187,11.3253,4300.0
2011-04-01 13:50:00,17.14,17.14,17.13,17.14,16800.0,11.3253,11.3253,11.3187,11.3253,16800.0
2011-04-01 13:55:00,17.14,17.14,17.13,17.14,7500.0,11.3253,11.3253,11.3187,11.3253,7500.0
2011-04-01 14:00:00,17.14,17.14,17.13,17.14,17700.0,11.3253,11.3253,11.3187,11.3253,17700.0
2011-04-01 14:05:00,17.13,17.14,17.13,17.14,2900.0,11.3187,11.3253,11.3187,11.3253,2900.0
2011-04-01 14:10:00,17.14,17.15,17.14,17.15,21300.0,11.3253,11.3319,11.3253,11.3319,21300.0
2011-04-01 14:15:00,17.15,17.15,17.15,17.15,4300.0,11.3319,11.3319,11.3319,11.3319,4300.0
2011-04-01 14:20:00,17.15,17.15,17.15,17.15,7700.0,11.3319,11.3319,11.3319,11.3319,7700.0
2011-04-01 14:25:00,17.15,17.16,17.15,17.16,54400.0,11.3319,11.3385,11.3319,11.3385,54400.0
2011-04-01 14:30:00,17.16,17.16,17.16,17.16,800.0,11.3385,11.3385,11.3385,11.3385,800.0
2011-04-01 14:35:00,17.16,17.16,17.15,17.15,39100.0,11.3385,11.3385,11.3319,11.3319,39100.0
2011-04-01 14:40:00,17.14,17.14,17.13,17.13,44000.0,11.3253,11.3253,11.3187,11.3187,44000.0
2011-04-01 14:45:00,17.13,17.14,17.12,17.13,29200.0,11.3187,11.3253,11.3121,11.3187,29200.0
2011-04-01 14:50:00,17.13,17.13,17.11,17.12,69400.0,11.3187,11.3187,11.3055,11.3121,69400.0
2011-04-01 14:55:00,17.11,17.12,17.11,17.12,68500.0,11.3055,11.3121,11.3055,11.3121,68500.0
2011-04-01 15:00:00,17.11,17.12,17.07,17.07,337300.0,11.3055,11.3121,11.279,11.279,337300.0
2011-04-01 15:05:00,17.07,17.08,17.07,17.08,16500.0,11.279,11.2856,11.279,11.2856,16500.0
2011-04-01 15:10:00,17.07,17.08,17.02,17.03,534100.0,11.279,11.2856,11.246,11.2526,534100.0
2011-04-01 15:15:00,17.02,17.06,17.02,17.05,90000.0,11.246,11.2724,11.246,11.2658,90000.0
2011-04-01 15:20:00,17.06,17.06,17.05,17.06,50400.0,11.2724,11.2724,11.2658,11.2724,50400.0
2011-04-01 15:25:00,17.05,17.06,17.05,17.05,42000.0,11.2658,11.2724,11.2658,11.2658,42000.0
2011-04-01 15:30:00,17.05,17.05,17.04,17.05,105600.0,11.2658,11.2658,11.2592,11.2658,105600.0
2011-04-01 15:35:00,17.05,17.05,17.04,17.04,79400.0,11.2658,11.2658,11.2592,11.2592,79400.0
2011-04-01 15:40:00,17.04,17.05,17.02,17.02,265100.0,11.2592,11.2658,11.246,11.246,265100.0
2011-04-01 15:45:00,17.02,17.04,17.02,17.04,199700.0,11.246,11.2592,11.246,11.2592,199700.0
2011-04-01 15:50:00,17.04,17.05,16.99,17.02,477100.0,11.2592,11.2658,11.2262,11.246,477100.0
2011-04-01 15:55:00,17.02,17.04,16.99,17.03,587300.0,11.246,11.2592,11.2262,11.2526,587300.0
2011-04-04 09:30:00,17.03,17.1,17.0,17.05,241800.0,11.2526,11.2988,11.2328,11.2658,241800.0
2011-04-04 09:35:00,17.05,17.12,17.04,17.12,99800.0,11.2658,11.3121,11.2592,11.3121,99800.0
2011-04-04 09:40:00,17.11,17.13,17.06,17.1,237000.0,11.3055,11.3187,11.2724,11.2988,237000.0
2011-04-04 09:45:00,17.1,17.1,17.09,17.1,42600.0,11.2988,11.2988,11.2922,11.2988,42600.0
2011-04-04 09:50:00,17.09,17.1,17.08,17.08,58900.0,11.2922,11.2988,11.2856,11.2856,58900.0
2011-04-04 09:55:00,17.07,17.08,17.06,17.08,49000.0,11.279,11.2856,11.2724,11.2856,49000.0
2011-04-04 10:00:00,17.08,17.08,17.03,17.04,94000.0,11.2856,11.2856,11.2526,11.2592,94000.0
2011-04-04 10:05:00,17.04,17.05,17.03,17.04,87800.0,11.2592,11.2658,11.2526,11.2592,87800.0
2011-04-04 10:10:00,17.04,17.07,17.04,17.06,319100.0,11.2592,11.279,11.2592,11.2724,319100.0
2011-04-04 10:15:00,17.06,17.08,17.05,17.06,313300.0,11.2724,11.2856,11.2658,11.2724,313300.0
2011-04-04 10:20:00,17.07,17.08,17.06,17.08,188100.0,11.279,11.2856,11.2724,11.2856,188100.0
2011-04-04 10:25:00,17.08,17.09,17.08,17.09,301600.0,11.2856,11.2922,11.2856,11.2922,301600.0
2011-04-04 10:30:00,17.09,17.09,17.08,17.09,125500.0,11.2922,11.2922,11.2856,11.2922,125500.0
2011-04-04 10:35:00,17.08,17.08,17.06,17.08,247100.0,11.2856,11.2856,11.2724,11.2856,247100.0
2011-04-04 10:40:00,17.08,17.09,17.08,17.09,42500.0,11.2856,11.2922,11.2856,11.2922,42500.0
2011-04-04 10:45:00,17.09,17.1,17.09,17.09,34900.0,11.2922,11.2988,11.2922,11.2922,34900.0
2011-04-04 10:50:00,17.1,17.1,17.09,17.1,5200.0,11.2988,11.2988,11.2922,11.2988,5200.0
2011-04-04 10:55:00,17.09,17.09,17.06,17.06,77700.0,11.2922,11.2922,11.2724,11.2724,77700.0
2011-04-04 11:00:00,17.06,17.07,17.06,17.07,61200.0,11.2724,11.279,11.2724,11.279,61200.0
2011-04-04 11:05:00,17.06,17.07,17.06,17.06,161700.0,11.2724,11.279,11.2724,11.2724,161700.0
2011-04-04 11:10:00,17.06,17.06,17.02,17.02,51000.0,11.2724,11.2724,11.246,11.246,51000.0
2011-04-04 11:15:00,17.02,17.05,17.02,17.05,54200.0,11.246,11.2658,11.246,11.2658,54200.0
2011-04-04 11:20:00,17.06,17.07,17.06,17.06,31200.0,11.2724,11.279,11.2724,11.2724,31200.0
2011-04-04 11:25:00,17.07,17.08,17.07,17.08,33100.0,11.279,11.2856,11.279,11.2856,33100.0
2011-04-04 11:30:00,17.08,17.1,17.08,17.1,218300.0,11.2856,11.2988,11.2856,11.2988,218300.0
2011-04-04 11:35:00,17.11,17.12,17.11,17.11,86900.0,11.3055,11.3121,11.3055,11.3055,86900.0
2011-04-04 11:40:00,17.1,17.1,17.1,17.1,5700.0,11.2988,11.2988,11.2988,11.2988,5700.0
2011-04-04 11:45:00,17.1,17.1,17.09,17.09,85500.0,11.2988,11.2988,11.2922,11.2922,85500.0
2011-04-04 11:50:00,17.09,17.1,17.09,17.1,6600.0,11.2922,11.2988,11.2922,11.2988,6600.0
2011-04-04 11:55:00,17.09,17.1,17.09,17.09,1700.0,11.2922,11.2988,11.2922,11.2922,1700.0
2011-04-04 12:00:00,17.09,17.1,17.09,17.09,24600.0,11.2922,11.2988,11.2922,11.2922,24600.0
2011-04-04 12:05:00,17.08,17.1,17.08,17.1,83100.0,11.2856,11.2988,11.2856,11.2988,83100.0
2011-04-04 12:10:00,17.1,17.1,17.1,17.1,98600.0,11.2988,11.2988,11.2988,11.2988,98600.0
2011-04-04 12:15:00,17.1,17.1,17.09,17.1,35600.0,11.2988,11.2988,11.2922,11.2988,35600.0
2011-04-04 12:20:00,17.1,17.1,17.09,17.09,38900.0,11.2988,11.2988,11.2922,11.2922,38900.0
2011-04-04 12:25:00,17.09,17.09,17.09,17.09,26400.0,11.2922,11.2922,11.2922,11.2922,26400.0
2011-04-04 12:30:00,17.09,17.09,17.08,17.08,27500.0,11.2922,11.2922,11.2856,11.2856,27500.0
2011-04-04 12:35:00,17.07,17.08,17.06,17.06,18300.0,11.279,11.2856,11.2724,11.2724,18300.0
2011-04-04 12:40:00,17.06,17.06,17.06,17.06,2800.0,11.2724,11.2724,11.2724,11.2724,2800.0
2011-04-04 12:45:00,17.06,17.06,17.06,17.06,8200.0,11.2724,11.2724,11.2724,11.2724,8200.0
2011-04-04 12:50:00,17.05,17.05,17.05,17.05,76300.0,11.2658,11.2658,11.2658,11.2658,76300.0
2011-04-04 12:55:00,17.05,17.05,17.04,17.04,12700.0,11.2658,11.2658,11.2592,11.2592,12700.0
2011-04-04 13:00:00,17.05,17.06,17.05,17.06,56600.0,11.2658,11.2724,11.2658,11.2724,56600.0
2011-04-04 13:05:00,17.06,17.06,17.06,17.06,300.0,11.2724,11.2724,11.2724,11.2724,300.0
2011-04-04 13:10:00,17.06,17.06,17.06,17.06,0.0,11.2724,11.2724,11.2724,11.2724,0.0
2011-04-04 13:15:00,17.06,17.07,17.06,17.07,5200.0,11.2724,11.279,11.2724,11.279,5200.0
2011-04-04 13:20:00,17.07,17.07,17.07,17.07,2900.0,11.279,11.279,11.279,11.279,2900.0
2011-04-04 13:25:00,17.07,17.07,17.07,17.07,23100.0,11.279,11.279,11.279,11.279,23100.0
2011-04-04 13:30:00,17.07,17.07,17.06,17.06,29800.0,11.279,11.279,11.2724,11.2724,29800.0
2011-04-04 13:35:00,17.05,17.05,17.05,17.05,300.0,11.2658,11.2658,11.2658,11.2658,300.0
2011-04-04 13:40:00,17.05,17.07,17.05,17.07,82700.0,11.2658,11.279,11.2658,11.279,82700.0
2011-04-04 13:45:00,17.07,17.07,17.05,17.05,30200.0,11.279,11.279,11.2658,11.2658,30200.0
2011-04-04 13:50:00,17.05,17.05,17.04,17.05,13500.0,11.2658,11.2658,11.2592,11.2658,13500.0
2011-04-04 13:55:00,17.04,17.06,17.04,17.05,93500.0,11.2592,11.2724,11.2592,11.2658,93500.0
2011-04-04 14:00:00,17.05,17.05,17.05,17.05,38000.0,11.2658,11.2658,11.2658,11.2658,38000.0
2011-04-04 14:05:00,17.04,17.05,17.04,17.05,6800.0,11.2592,11.2658,11.2592,11.2658,6800.0
2011-04-04 14:10:00,17.05,17.05,17.05,17.05,0.0,11.2658,11.2658,11.2658,11.2658,0.0
2011-04-04 14:15:00,17.04,17.04,17.03,17.03,13400.0,11.2592,11.2592,11.2526,11.2526,13400.0
2011-04-04 14:20:00,17.03,17.04,17.03,17.03,13700.0,11.2526,11.2592,11.2526,11.2526,13700.0
2011-04-04 14:25:00,17.03,17.04,17.03,17.03,28000.0,11.2526,11.2592,11.2526,11.2526,28000.0
2011-04-04 14:30:00,17.03,17.03,17.03,17.03,6200.0,11.2526,11.2526,11.2526,11.2526,6200.0
2011-04-04 14:35:00,17.03,17.06,17.03,17.06,144200.0,11.2526,11.2724,11.2526,11.2724,144200.0
2011-04-04 14:40:00,17.06,17.06,17.06,17.06,50500.0,11.2724,11.2724,11.2724,11.2724,50500.0
2011-04-04 14:45:00,17.05,17.06,17.04,17.04,141700.0,11.2658,11.2724,11.2592,11.2592,141700.0
2011-04-04 14:50:00,17.05,17.05,17.05,17.05,500.0,11.2658,11.2658,11.2658,11.2658,500.0
2011-04-04 14:55:00,17.04,17.04,17.03,17.03,8000.0,11.2592,11.2592,11.2526,11.2526,8000.0
2011-04-04 15:00:00,17.03,17.03,17.02,17.02,126300.0,11.2526,11.2526,11.246,11.246,126300.0
2011-04-04 15:05:00,17.02,17.02,17.02,17.02,2100.0,11.246,11.246,11.246,11.246,2100.0
2011-04-04 15:10:00,17.02,17.02,17.02,17.02,11900.0,11.246,11.246,11.246,11.246,11900.0
2011-04-04 15:15:00,17.02,17.03,17.02,17.02,1000.0,11.246,11.2526,11.246,11.246,1000.0
2011-04-04 15:20:00,17.02,17.02,17.01,17.01,62700.0,11.246,11.246,11.2394,11.2394,62700.0
2011-04-04 15:25:00,17.01,17.05,17.01,17.05,96800.0,11.2394,11.2658,11.2394,11.2658,96800.0
2011-04-04 15:30:00,17.05,17.07,17.05,17.07,123300.0,11.2658,11.279,11.2658,11.279,123300.0
2011-04-04 15:35:00,17.07,17.07,17.06,17.07,6100.0,11.279,11.279,11.2724,11.279,6100.0
2011-04-04 15:40:00,17.07,17.08,17.05,17.06,230200.0,11.279,11.2856,11.2658,11.2724,230200.0
2011-04-04 15:45:00,17.07,17.07,17.05,17.06,85400.0,11.279,11.279,11.2658,11.2724,85400.0
2011-04-04 15:50:00,17.06,17.07,17.05,17.05,122500.0,11.2724,11.279,11.2658,11.2658,122500.0
2011-04-04 15:55:00,17.05,17.06,17.05,17.06,105200.0,11.2658,11.2724,11.2658,11.2724,105200.0
2011-04-05 09:30:00,17.15,17.2,17.12,17.19,352200.0,11.3319,11.3649,11.3121,11.3583,352200.0
2011-04-05 09:35:00,17.2,17.26,17.19,17.23,478300.0,11.3649,11.4046,11.3583,11.3847,478300.0
2011-04-05 09:40:00,17.23,17.25,17.23,17.24,249200.0,11.3847,11.398,11.3847,11.3913,249200.0
2011-04-05 09:45:00,17.25,17.29,17.25,17.27,296300.0,11.398,11.4244,11.398,11.4112,296300.0
2011-04-05 09:50:00,17.28,17.3,17.28,17.29,92600.0,11.4178,11.431,11.4178,11.4244,92600.0
2011-04-05 09:55:00,17.29,17.31,17.28,17.3,280800.0,11.4244,11.4376,11.4178,11.431,280800.0
2011-04-05 10:00:00,17.3,17.32,17.27,17.32,350300.0,11.431,11.4442,11.4112,11.4442,350300.0
2011-04-05 10:05:00,17.32,17.34,17.31,17.34,235000.0,11.4442,11.4574,11.4376,11.4574,235000.0
2011-04-05 10:10:00,17.33,17.39,17.33,17.39,282400.0,11.4508,11.4905,11.4508,11.4905,282400.0
2011-04-05 10:15:00,17.39,17.39,17.33,17.33,219200.0,11.4905,11.4905,11.4508,11.4508,219200.0
2011-04-05 10:20:00,17.33,17.34,17.31,17.32,183600.0,11.4508,11.4574,11.4376,11.4442,183600.0
2011-04-05 10:25:00,17.32,17.39,17.32,17.39,197900.0,11.4442,11.4905,11.4442,11.4905,197900.0
2011-04-05 10:30:00,17.39,17.4,17.39,17.4,159300.0,11.4905,11.4971,11.4905,11.4971,159300.0
2011-04-05 10:35:00,17.4,17.43,17.38,17.41,200500.0,11.4971,11.5169,11.4839,11.5037,200500.0
2011-04-05 10:40:00,17.42,17.42,17.4,17.4,61500.0,11.5103,11.5103,11.4971,11.4971,61500.0
2011-04-05 10:45:00,17.4,17.4,17.36,17.36,46700.0,11.4971,11.4971,11.4706,11.4706,46700.0
2011-04-05 10:50:00,17.36,17.38,17.34,17.36,96500.0,11.4706,11.4839,11.4574,11.4706,96500.0
2011-04-05 10:55:00,17.36,17.37,17.34,17.34,65800.0,11.4706,11.4772,11.4574,11.4574,65800.0
2011-04-05 11:00:00,17.34,17.38,17.34,17.38,35600.0,11.4574,11.4839,11.4574,11.4839,35600.0
2011-04-05 11:05:00,17.38,17.38,17.34,17.34,114900.0,11.4839,11.4839,11.4574,11.4574,114900.0
2011-04-05 11:10:00,17.34,17.34,17.33,17.33,45700.0,11.4574,11.4574,11.4508,11.4508,45700.0
2011-04-05 11:15:00,17.33,17.34,17.32,17.32,40700.0,11.4508,11.4574,11.4442,11.4442,40700.0
2011-04-05 11:20:00,17.32,17.32,17.3,17.31,24200.0,11.4442,11.4442,11.431,11.4376,24200.0
2011-04-05 11:25:00,17.3,17.3,17.27,17.27,52400.0,11.431,11.431,11.4112,11.4112,52400.0
2011-04-05 11:30:00,17.27,17.29,17.25,17.25,60300.0,11.4112,11.4244,11.398,11.398,60300.0
2011-04-05 11:35:00,17.24,17.25,17.24,17.25,6100.0,11.3913,11.398,11.3913,11.398,6100.0
2011-04-05 11:40:00,17.24,17.28,17.24,17.27,71100.0,11.3913,11.4178,11.3913,11.4112,71100.0
2011-04-05 11:45:00,17.27,17.28,17.27,17.28,68500.0,11.4112,11.4178,11.4112,11.4178,68500.0
2011-04-05 11:50:00,17.28,17.28,17.26,17.26,21800.0,11.4178,11.4178,11.4046,11.4046,21800.0
2011-04-05 11:55:00,17.25,17.27,17.25,17.27,38900.0,11.398,11.4112,11.398,11.4112,38900.0
2011-04-05 12:00:00,17.26,17.35,17.26,17.33,619000.0,11.4046,11.464,11.4046,11.4508,619000.0
2011-04-05 12:05:00,17.33,17.35,17.3,17.31,287900.0,11.4508,11.464,11.431,11.4376,287900.0
2011-04-05 12:10:00,17.31,17.32,17.3,17.32,54400.0,11.4376,11.4442,11.431,11.4442,54400.0
2011-04-05 12:15:00,17.32,17.32,17.27,17.27,138300.0,11.4442,11.4442,11.4112,11.4112,138300.0
2011-04-05 12:20:00,17.27,17.3,17.27,17.29,108800.0,11.4112,11.431,11.4112,11.4244,108800.0
2011-04-05 12:25:00,17.28,17.29,17.27,17.29,72500.0,11.4178,11.4244,11.4112,11.4244,72500.0
2011-04-05 12:30:00,17.28,17.34,17.27,17.33,254000.0,11.4178,11.4574,11.4112,11.4508,254000.0
2011-04-05 12:35:00,17.32,17.32,17.28,17.3,117400.0,11.4442,11.4442,11.4178,11.431,117400.0
2011-04-05 12:40:00,17.3,17.33,17.3,17.33,71100.0,11.431,11.4508,11.431,11.4508,71100.0
2011-04-05 12:45:00,17.33,17.38,17.33,17.37,144700.0,11.4508,11.4839,11.4508,11.4772,144700.0
2011-04-05 12:50:00,17.37,17.41,17.36,17.41,221900.0,11.4772,11.5037,11.4706,11.5037,221900.0
2011-04-05 12:55:00,17.41,17.43,17.41,17.41,148500.0,11.5037,11.5169,11.5037,11.5037,148500.0
2011-04-05 13:00:00,17.42,17.42,17.4,17.42,116900.0,11.5103,11.5103,11.4971,11.5103,116900.0
2011-04-05 13:05:00,17.42,17.45,17.42,17.44,106100.0,11.5103,11.5301,11.5103,11.5235,106100.0
2011-04-05 13:10:00,17.44,17.44,17.42,17.42,42700.0,11.5235,11.5235,11.5103,11.5103,42700.0
2011-04-05 13:15:00,17.42,17.44,17.41,17.44,227600.0,11.5103,11.5235,11.5037,11.5235,227600.0
2011-04-05 13:20:00,17.44,17.45,17.44,17.44,26200.0,11.5235,11.5301,11.5235,11.5235,26200.0
2011-04-05 13:25:00,17.44,17.49,17.44,17.46,288500.0,11.5235,11.5565,11.5235,11.5367,288500.0
2011-04-05 13:30:00,17.47,17.48,17.46,17.48,47800.0,11.5433,11.5499,11.5367,11.5499,47800.0
2011-04-05 13:35:00,17.48,17.48,17.47,17.48,51200.0,11.5499,11.5499,11.5433,11.5499,51200.0
2011-04-05 13:40:00,17.48,17.48,17.47,17.47,54500.0,11.5499,11.5499,11.5433,11.5433,54500.0
2011-04-05 13:45:00,17.47,17.47,17.46,17.47,46200.0,11.5433,11.5433,11.5367,11.5433,46200.0
2011-04-05 13:50:00,17.47,17.48,17.46,17.48,87200.0,11.5433,11.5499,11.5367,11.5499,87200.0
2011-04-05 13:55:00,17.48,17.48,17.47,17.47,46600.0,11.5499,11.5499,11.5433,11.5433,46600.0
2011-04-05 14:00:00,17.47,17.47,17.43,17.43,108000.0,11.5433,11.5433,11.5169,11.5169,108000.0
2011-04-05 14:05:00,17.43,17.44,17.42,17.42,21100.0,11.5169,11.5235,11.5103,11.5103,21100.0
2011-04-05 14:10:00,17.42,17.45,17.42,17.45,100300.0,11.5103,11.5301,11.5103,11.5301,100300.0
2011-04-05 14:15:00,17.45,17.45,17.41,17.41,53600.0,11.5301,11.5301,11.5037,11.5037,53600.0
2011-04-05 14:20:00,17.42,17.43,17.41,17.42,40700.0,11.5103,11.5169,11.5037,11.5103,40700.0
2011-04-05 14:25:00,17.42,17.44,17.42,17.44,96700.0,11.5103,11.5235,11.5103,11.5235,96700.0
2011-04-05 14:30:00,17.43,17.46,17.43,17.45,169900.0,11.5169,11.5367,11.5169,11.5301,169900.0
2011-04-05 14:35:00,17.44,17.44,17.39,17.39,314300.0,11.5235,11.5235,11.4905,11.4905,314300.0
2011-04-05 14:40:00,17.39,17.39,17.33,17.35,395600.0,11.4905,11.4905,11.4508,11.464,395600.0
2011-04-05 14:45:00,17.35,17.38,17.34,17.36,161900.0,11.464,11.4839,11.4574,11.4706,161900.0
2011-04-05 14:50:00,17.37,17.39,17.36,17.39,121600.0,11.4772,11.4905,11.4706,11.4905,121600.0
2011-04-05 14:55:00,17.39,17.39,17.36,17.36,62700.0,11.4905,11.4905,11.4706,11.4706,62700.0
2011-04-05 15:00:00,17.35,17.35,17.3,17.3,230800.0,11.464,11.464,11.431,11.431,230800.0
2011-04-05 15:05:00,17.3,17.31,17.25,17.25,485300.0,11.431,11.4376,11.398,11.398,485300.0
2011-04-05 15:10:00,17.24,17.24,17.18,17.2,433000.0,11.3913,11.3913,11.3517,11.3649,433000.0
2011-04-05 15:15:00,17.19,17.22,17.18,17.21,218300.0,11.3583,11.3781,11.3517,11.3715,218300.0
2011-04-05 15:20:00,17.22,17.26,17.22,17.26,115300.0,11.3781,11.4046,11.3781,11.4046,115300.0
2011-04-05 15:25:00,17.26,17.26,17.24,17.25,139300.0,11.4046,11.4046,11.3913,11.398,139300.0
2011-04-05 15:30:00,17.25,17.25,17.23,17.23,164100.0,11.398,11.398,11.3847,11.3847,164100.0
2011-04-05 15:35:00,17.23,17.24,17.21,17.22,92500.0,11.3847,11.3913,11.3715,11.3781,92500.0
2011-04-05 15:40:00,17.23,17.23,17.22,17.23,67500.0,11.3847,11.3847,11.3781,11.3847,67500.0
2011-04-05 15:45:00,17.23,17.24,17.22,17.23,204800.0,11.3847,11.3913,11.3781,11.3847,204800.0
2011-04-05 15:50:00,17.23,17.23,17.18,17.19,116900.0,11.3847,11.3847,11.3517,11.3583,116900.0
2011-04-05 15:55:00,17.19,17.24,17.19,17.22,437000.0,11.3583,11.3913,11.3583,11.3781,437000.0
2011-04-06 09:30:00,17.41,17.49,17.38,17.46,753300.0,11.5037,11.5565,11.4839,11.5367,753300.0
2011-04-06 09:35:00,17.46,17.52,17.44,17.47,401800.0,11.5367,11.5764,11.5235,11.5433,401800.0
2011-04-06 09:40:00,17.48,17.56,17.48,17.54,392900.0,11.5499,11.6028,11.5499,11.5896,392900.0
2011-04-06 09:45:00,17.54,17.65,17.54,17.63,526200.0,11.5896,11.6623,11.5896,11.649,526200.0
2011-04-06 09:50:00,17.63,17.65,17.6,17.6,196600.0,11.649,11.6623,11.6292,11.6292,196600.0
2011-04-06 09:55:00,17.6,17.63,17.55,17.63,236700.0,11.6292,11.649,11.5962,11.649,236700.0
2011-04-06 10:00:00,17.63,17.75,17.63,17.72,535800.0,11.649,11.7283,11.649,11.7085,535800.0
2011-04-06 10:05:00,17.73,17.77,17.72,17.75,400700.0,11.7151,11.7415,11.7085,11.7283,400700.0
2011-04-06 10:10:00,17.75,17.83,17.75,17.8,617500.0,11.7283,11.7812,11.7283,11.7614,617500.0
2011-04-06 10:15:00,17.8,17.85,17.78,17.8,527000.0,11.7614,11.7944,11.7482,11.7614,527000.0
2011-04-06 10:20:00,17.8,17.9,17.8,17.89,365800.0,11.7614,11.8274,11.7614,11.8208,365800.0
2011-04-06 10:25:00,17.89,17.9,17.85,17.85,325900.0,11.8208,11.8274,11.7944,11.7944,325900.0
2011-04-06 10:30:00,17.85,17.85,17.8,17.84,688400.0,11.7944,11.7944,11.7614,11.7878,688400.0
2011-04-06 10:35:00,17.84,17.86,17.83,17.85,194100.0,11.7878,11.801,11.7812,11.7944,194100.0
2011-04-06 10:40:00,17.86,18.0,17.86,17.97,778000.0,11.801,11.8935,11.801,11.8737,778000.0
2011-04-06 10:45:00,17.97,17.97,17.92,17.95,357900.0,11.8737,11.8737,11.8407,11.8605,357900.0
2011-04-06 10:50:00,17.94,17.98,17.94,17.97,657400.0,11.8539,11.8803,11.8539,11.8737,657400.0
2011-04-06 10:55:00,17.98,18.02,17.93,17.95,619400.0,11.8803,11.9067,11.8473,11.8605,619400.0
2011-04-06 11:00:00,17.94,17.95,17.91,17.93,348900.0,11.8539,11.8605,11.8341,11.8473,348900.0
2011-04-06 11:05:00,17.93,17.93,17.88,17.89,576800.0,11.8473,11.8473,11.8142,11.8208,576800.0
2011-04-06 11:10:00,17.89,17.89,17.84,17.86,469600.0,11.8208,11.8208,11.7878,11.801,469600.0
2011-04-06 11:15:00,17.86,17.87,17.83,17.87,157000.0,11.801,11.8076,11.7812,11.8076,157000.0
2011-04-06 11:20:00,17.87,17.88,17.84,17.87,341100.0,11.8076,11.8142,11.7878,11.8076,341100.0
2011-04-06 11:25:00,17.87,17.91,17.86,17.9,435200.0,11.8076,11.8341,11.801,11.8274,435200.0
2011-04-06 11:30:00,17.89,17.89,17.88,17.88,226700.0,11.8208,11.8208,11.8142,11.8142,226700.0
2011-04-06 11:35:00,17.88,17.89,17.86,17.86,113800.0,11.8142,11.8208,11.801,11.801,113800.0
2011-04-06 11:40:00,17.86,17.88,17.86,17.87,89700.0,11.801,11.8142,11.801,11.8076,89700.0
2011-04-06 11:45:00,17.87,17.94,17.86,17.94,291900.0,11.8076,11.8539,11.801,11.8539,291900.0
2011-04-06 11:50:00,17.94,17.97,17.94,17.97,181600.0,11.8539,11.8737,11.8539,11.8737,181600.0
2011-04-06 11:55:00,17.97,17.97,17.94,17.94,153300.0,11.8737,11.8737,11.8539,11.8539,153300.0
2011-04-06 12:00:00,17.93,17.93,17.9,17.91,113200.0,11.8473,11.8473,11.8274,11.8341,113200.0
2011-04-06 12:05:00,17.9,17.92,17.88,17.92,325900.0,11.8274,11.8407,11.8142,11.8407,325900.0
2011-04-06 12:10:00,17.92,17.95,17.92,17.95,68300.0,11.8407,11.8605,11.8407,11.8605,68300.0
2011-04-06 12:15:00,17.95,17.95,17.92,17.93,87400.0,11.8605,11.8605,11.8407,11.8473,87400.0
2011-04-06 12:20:00,17.93,17.96,17.92,17.96,66700.0,11.8473,11.8671,11.8407,11.8671,66700.0
2011-04-06 12:25:00,17.95,17.98,17.93,17.93,164900.0,11.8605,11.8803,11.8473,11.8473,164900.0
2011-04-06 12:30:00,17.94,17.97,17.93,17.95,102700.0,11.8539,11.8737,11.8473,11.8605,102700.0
2011-04-06 12:35:00,17.95,17.95,17.94,17.94,32800.0,11.8605,11.8605,11.8539,11.8539,32800.0
2011-04-06 12:40:00,17.94,17.94,17.92,17.94,218000.0,11.8539,11.8539,11.8407,11.8539,218000.0
2011-04-06 12:45:00,17.93,17.93,17.92,17.92,40500.0,11.8473,11.8473,11.8407,11.8407,40500.0
2011-04-06 12:50:00,17.92,17.94,17.91,17.94,113400.0,11.8407,11.8539,11.8341,11.8539,113400.0
2011-04-06 12:55:00,17.93,17.97,17.93,17.95,272000.0,11.8473,11.8737,11.8473,11.8605,272000.0
2011-04-06 13:00:00,17.95,17.96,17.95,17.96,40500.0,11.8605,11.8671,11.8605,11.8671,40500.0
2011-04-06 13:05:00,17.95,17.98,17.95,17.98,515000.0,11.8605,11.8803,11.8605,11.8803,515000.0
2011-04-06 13:10:00,17.98,17.99,17.96,17.98,324700.0,11.8803,11.8869,11.8671,11.8803,324700.0
2011-04-06 13:15:00,17.98,17.98,17.97,17.98,212800.0,11.8803,11.8803,11.8737,11.8803,212800.0
2011-04-06 13:20:00,17.97,17.98,17.97,17.98,66700.0,11.8737,11.8803,11.8737,11.8803,66700.0
2011-04-06 13:25:00,17.98,17.99,17.98,17.98,49000.0,11.8803,11.8869,11.8803,11.8803,49000.0
2011-04-06 13:30:00,17.97,18.02,17.97,18.0,431200.0,11.8737,11.9067,11.8737,11.8935,431200.0
2011-04-06 13:35:00,18.0,18.1,18.0,18.07,663800.0,11.8935,11.9596,11.8935,11.9398,663800.0
2011-04-06 13:40:00,18.08,18.08,18.04,18.04,148000.0,11.9464,11.9464,11.9199,11.9199,148000.0
2011-04-06 13:45:00,18.04,18.04,18.02,18.02,122900.0,11.9199,11.9199,11.9067,11.9067,122900.0
2011-04-06 13:50:00,18.01,18.03,18.01,18.03,72000.0,11.9001,11.9133,11.9001,11.9133,72000.0
2011-04-06 13:55:00,18.02,18.06,18.02,18.06,125100.0,11.9067,11.9332,11.9067,11.9332,125100.0
2011-04-06 14:00:00,18.06,18.06,18.03,18.05,320600.0,11.9332,11.9332,11.9133,11.9266,320600.0
2011-04-06 14:05:00,18.05,18.06,18.02,18.03,277600.0,11.9266,11.9332,11.9067,11.9133,277600.0
2011-04-06 14:10:00,18.03,18.09,18.03,18.08,156000.0,11.9133,11.953,11.9133,11.9464,156000.0
2011-04-06 14:15:00,18.08,18.08,18.03,18.04,265900.0,11.9464,11.9464,11.9133,11.9199,265900.0
2011-04-06 14:20:00,18.04,18.05,18.02,18.02,66600.0,11.9199,11.9266,11.9067,11.9067,66600.0
2011-04-06 14:25:00,18.02,18.04,18.02,18.03,92400.0,11.9067,11.9199,11.9067,11.9133,92400.0
2011-04-06 14:30:00,18.03,18.09,18.03,18.07,737000.0,11.9133,11.953,11.9133,11.9398,737000.0
2011-04-06 14:35:00,18.07,18.11,18.07,18.1,308700.0,11.9398,11.9662,11.9398,11.9596,308700.0
2011-04-06 14:40:00,18.1,18.11,18.09,18.09,90900.0,11.9596,11.9662,11.953,11.953,90900.0
2011-04-06 14:45:00,18.1,18.1,18.09,18.1,83800.0,11.9596,11.9596,11.953,11.9596,83800.0
2011-04-06 14:50:00,18.1,18.11,18.08,18.08,212300.0,11.9596,11.9662,11.9464,11.9464,212300.0
2011-04-06 14:55:00,18.08,18.1,18.07,18.1,513200.0,11.9464,11.9596,11.9398,11.9596,513200.0
2011-04-06 15:00:00,18.09,18.13,18.09,18.1,150100.0,11.953,11.9794,11.953,11.9596,150100.0
2011-04-06 15:05:00,18.1,18.16,18.1,18.16,641500.0,11.9596,11.9992,11.9596,11.9992,641500.0
2011-04-06 15:10:00,18.16,18.16,18.12,18.14,291600.0,11.9992,11.9992,11.9728,11.986,291600.0
2011-04-06 15:15:00,18.14,18.19,18.13,18.17,258900.0,11.986,12.0191,11.9794,12.0058,258900.0
2011-04-06 15:20:00,18.17,18.18,18.11,18.13,445200.0,12.0058,12.0125,11.9662,11.9794,445200.0
2011-04-06 15:25:00,18.13,18.16,18.13,18.14,203200.0,11.9794,11.9992,11.9794,11.986,203200.0
2011-04-06 15:30:00,18.13,18.16,18.12,18.15,230900.0,11.9794,11.9992,11.9728,11.9926,230900.0
2011-04-06 15:35:00,18.16,18.16,18.14,18.14,149500.0,11.9992,11.9992,11.986,11.986,149500.0
2011-04-06 15:40:00,18.14,18.14,18.12,18.14,246200.0,11.986,11.986,11.9728,11.986,246200.0
2011-04-06 15:45:00,18.14,18.14,18.13,18.14,69900.0,11.986,11.986,11.9794,11.986,69900.0
2011-04-06 15:50:00,18.13,18.13,18.08,18.1,886400.0,11.9794,11.9794,11.9464,11.9596,886400.0
2011-04-06 15:55:00,18.09,18.1,18.06,18.08,605100.0,11.953,11.9596,11.9332,11.9464,605100.0
2011-04-07 09:30:00,18.17,18.29,18.12,18.19,760100.0,12.0058,12.0851,11.9728,12.0191,760100.0
2011-04-07 09:35:00,18.19,18.23,18.18,18.22,297200.0,12.0191,12.0455,12.0125,12.0389,297200.0
2011-04-07 09:40:00,18.22,18.22,18.13,18.22,413300.0,12.0389,12.0389,11.9794,12.0389,413300.0
2011-04-07 09:45:00,18.22,18.22,18.15,18.17,309200.0,12.0389,12.0389,11.9926,12.0058,309200.0
2011-04-07 09:50:00,18.16,18.16,18.07,18.08,299400.0,11.9992,11.9992,11.9398,11.9464,299400.0
2011-04-07 09:55:00,18.09,18.1,18.02,18.05,464500.0,11.953,11.9596,11.9067,11.9266,464500.0
2011-04-07 10:00:00,18.06,18.06,18.0,18.01,707800.0,11.9332,11.9332,11.8935,11.9001,707800.0
2011-04-07 10:05:00,18.0,18.0,17.94,17.95,331500.0,11.8935,11.8935,11.8539,11.8605,331500.0
2011-04-07 10:10:00,17.96,17.97,17.9,17.93,517800.0,11.8671,11.8737,11.8274,11.8473,517800.0
2011-04-07 10:15:00,17.93,17.94,17.91,17.93,266000.0,11.8473,11.8539,11.8341,11.8473,266000.0
2011-04-07 10:20:00,17.93,18.01,17.92,18.01,563700.0,11.8473,11.9001,11.8407,11.9001,563700.0
2011-04-07 10:25:00,18.02,18.04,18.0,18.01,195800.0,11.9067,11.9199,11.8935,11.9001,195800.0
2011-04-07 10:30:00,18.0,18.03,17.99,18.03,145400.0,11.8935,11.9133,11.8869,11.9133,145400.0
2011-04-07 10:35:00,18.03,18.03,17.88,17.88,595200.0,11.9133,11.9133,11.8142,11.8142,595200.0
2011-04-07 10:40:00,17.88,17.9,17.83,17.83,363000.0,11.8142,11.8274,11.7812,11.7812,363000.0
2011-04-07 10:45:00,17.83,17.94,17.83,17.93,226800.0,11.7812,11.8539,11.7812,11.8473,226800.0
2011-04-07 10:50:00,17.93,17.98,17.93,17.98,172800.0,11.8473,11.8803,11.8473,11.8803,172800.0
2011-04-07 10:55:00,17.99,18.01,17.96,17.99,238100.0,11.8869,11.9001,11.8671,11.8869,238100.0
2011-04-07 11:00:00,18.0,18.0,17.85,17.88,449400.0,11.8935,11.8935,11.7944,11.8142,449400.0
2011-04-07 11:05:00,17.89,17.94,17.89,17.91,295100.0,11.8208,11.8539,11.8208,11.8341,295100.0
2011-04-07 11:10:00,17.9,17.9,17.85,17.85,136200.0,11.8274,11.8274,11.7944,11.7944,136200.0
2011-04-07 11:15:00,17.85,17.86,17.85,17.85,82200.0,11.7944,11.801,11.7944,11.7944,82200.0
2011-04-07 11:20:00,17.85,17.85,17.8,17.83,369900.0,11.7944,11.7944,11.7614,11.7812,369900.0
2011-04-07 11:25:00,17.84,17.88,17.84,17.87,145300.0,11.7878,11.8142,11.7878,11.8076,145300.0
2011-04-07 11:30:00,17.88,17.89,17.8,17.8,150300.0,11.8142,11.8208,11.7614,11.7614,150300.0
2011-04-07 11:35:00,17.8,17.83,17.79,17.81,275200.0,11.7614,11.7812,11.7548,11.768,275200.0
2011-04-07 11:40:00,17.81,17.85,17.79,17.85,152000.0,11.768,11.7944,11.7548,11.7944,152000.0
2011-04-07 11:45:00,17.85,17.87,17.84,17.86,191900.0,11.7944,11.8076,11.7878,11.801,191900.0
2011-04-07 11:50:00,17.87,17.87,17.83,17.86,169100.0,11.8076,11.8076,11.7812,11.801,169100.0
2011-04-07 11:55:00,17.85,17.86,17.81,17.86,173100.0,11.7944,11.801,11.768,11.801,173100.0
2011-04-07 12:00:00,17.86,17.88,17.85,17.85,108900.0,11.801,11.8142,11.7944,11.7944,108900.0
2011-04-07 12:05:00,17.84,17.88,17.84,17.88,152600.0,11.7878,11.8142,11.7878,11.8142,152600.0
2011-04-07 12:10:00,17.87,17.9,17.86,17.9,87000.0,11.8076,11.8274,11.801,11.8274,87000.0
2011-04-07 12:15:00,17.9,17.93,17.89,17.9,132100.0,11.8274,11.8473,11.8208,11.8274,132100.0
2011-04-07 12:20:00,17.9,17.91,17.9,17.9,50600.0,11.8274,11.8341,11.8274,11.8274,50600.0
2011-04-07 12:25:00,17.9,17.9,17.88,17.88,57900.0,11.8274,11.8274,11.8142,11.8142,57900.0
2011-04-07 12:30:00,17.87,17.87,17.86,17.87,39900.0,11.8076,11.8076,11.801,11.8076,39900.0
2011-04-07 12:35:00,17.88,17.93,17.88,17.93,63600.0,11.8142,11.8473,11.8142,11.8473,63600.0
2011-04-07 12:40:00,17.93,17.94,17.93,17.93,27700.0,11.8473,11.8539,11.8473,11.8473,27700.0
2011-04-07 12:45:00,17.94,17.95,17.93,17.95,148200.0,11.8539,11.8605,11.8473,11.8605,148200.0
2011-04-07 12:50:00,17.94,17.94,17.9,17.9,56600.0,11.8539,11.8539,11.8274,11.8274,56600.0
2011-04-07 12:55:00,17.9,17.91,17.9,17.91,95900.0,11.8274,11.8341,11.8274,11.8341,95900.0
2011-04-07 13:00:00,17.9,17.9,17.86,17.86,129900.0,11.8274,11.8274,11.801,11.801,129900.0
2011-04-07 13:05:00,17.85,17.87,17.85,17.85,164700.0,11.7944,11.8076,11.7944,11.7944,164700.0
2011-04-07 13:10:00,17.84,17.85,17.81,17.81,65000.0,11.7878,11.7944,11.768,11.768,65000.0
2011-04-07 13:15:00,17.81,17.83,17.8,17.83,138200.0,11.768,11.7812,11.7614,11.7812,138200.0
2011-04-07 13:20:00,17.83,17.84,17.83,17.84,35200.0,11.7812,11.7878,11.7812,11.7878,35200.0
2011-04-07 13:25:00,17.83,17.84,17.83,17.83,67700.0,11.7812,11.7878,11.7812,11.7812,67700.0
2011-04-07 13:30:00,17.83,17.83,17.81,17.83,216600.0,11.7812,11.7812,11.768,11.7812,216600.0
2011-04-07 13:35:00,17.83,17.83,17.81,17.82,76800.0,11.7812,11.7812,11.768,11.7746,76800.0
2011-04-07 13:40:00,17.82,17.82,17.79,17.79,117700.0,11.7746,11.7746,11.7548,11.7548,117700.0
2011-04-07 13:45:00,17.8,17.81,17.78,17.78,75000.0,11.7614,11.768,11.7482,11.7482,75000.0
2011-04-07 13:50:00,17.78,17.8,17.78,17.8,50500.0,11.7482,11.7614,11.7482,11.7614,50500.0
2011-04-07 13:55:00,17.8,17.83,17.8,17.8,130600.0,11.7614,11.7812,11.7614,11.7614,130600.0
2011-04-07 14:00:00,17.81,17.83,17.8,17.82,59800.0,11.768,11.7812,11.7614,11.7746,59800.0
2011-04-07 14:05:00,17.82,17.82,17.79,17.81,94400.0,11.7746,11.7746,11.7548,11.768,94400.0
2011-04-07 14:10:00,17.82,17.82,17.79,17.8,53900.0,11.7746,11.7746,11.7548,11.7614,53900.0
2011-04-07 14:15:00,17.8,17.8,17.77,17.78,277100.0,11.7614,11.7614,11.7415,11.7482,277100.0
2011-04-07 14:20:00,17.77,17.77,17.75,17.76,141900.0,11.7415,11.7415,11.7283,11.7349,141900.0
2011-04-07 14:25:00,17.76,17.76,17.72,17.73,155300.0,11.7349,11.7349,11.7085,11.7151,155300.0
2011-04-07 14:30:00,17.74,17.76,17.74,17.75,47300.0,11.7217,11.7349,11.7217,11.7283,47300.0
2011-04-07 14:35:00,17.75,17.77,17.75,17.77,11300.0,11.7283,11.7415,11.7283,11.7415,11300.0
2011-04-07 14:40:00,17.77,17.79,17.76,17.79,71400.0,11.7415,11.7548,11.7349,11.7548,71400.0
2011-04-07 14:45:00,17.78,17.79,17.78,17.79,65300.0,11.7482,11.7548,11.7482,11.7548,65300.0
2011-04-07 14:50:00,17.8,17.82,17.8,17.82,144100.0,11.7614,11.7746,11.7614,11.7746,144100.0
2011-04-07 14:55:00,17.82,17.82,17.79,17.8,43000.0,11.7746,11.7746,11.7548,11.7614,43000.0
2011-04-07 15:00:00,17.79,17.83,17.79,17.83,204400.0,11.7548,11.7812,11.7548,11.7812,204400.0
2011-04-07 15:05:00,17.83,17.84,17.82,17.83,83300.0,11.7812,11.7878,11.7746,11.7812,83300.0
2011-04-07 15:10:00,17.83,17.83,17.81,17.81,93800.0,11.7812,11.7812,11.768,11.768,93800.0
2011-04-07 15:15:00,17.8,17.85,17.8,17.85,224600.0,11.7614,11.7944,11.7614,11.7944,224600.0
2011-04-07 15:20:00,17.85,17.86,17.84,17.86,142800.0,11.7944,11.801,11.7878,11.801,142800.0
2011-04-07 15:25:00,17.86,17.88,17.85,17.85,216500.0,11.801,11.8142,11.7944,11.7944,216500.0
2011-04-07 15:30:00,17.84,17.84,17.79,17.79,92900.0,11.7878,11.7878,11.7548,11.7548,92900.0
2011-04-07 15:35:00,17.8,17.84,17.8,17.84,67100.0,11.7614,11.7878,11.7614,11.7878,67100.0
2011-04-07 15:40:00,17.84,17.85,17.83,17.85,55700.0,11.7878,11.7944,11.7812,11.7944,55700.0
2011-04-07 15:45:00,17.85,17.91,17.85,17.9,218700.0,11.7944,11.8341,11.7944,11.8274,218700.0
2011-04-07 15:50:00,17.9,17.92,17.89,17.92,185700.0,11.8274,11.8407,11.8208,11.8407,185700.0
2011-04-07 15:55:00,17.92,17.92,17.89,17.91,361800.0,11.8407,11.8407,11.8208,11.8341,361800.0
2011-04-08 09:30:00,17.98,17.98,17.56,17.8,931100.0,11.8803,11.8803,11.6028,11.7614,931100.0
2011-04-08 09:35:00,17.8,17.94,17.8,17.86,524700.0,11.7614,11.8539,11.7614,11.801,524700.0
2011-04-08 09:40:00,17.86,17.86,17.78,17.8,316400.0,11.801,11.801,11.7482,11.7614,316400.0
2011-04-08 09:45:00,17.8,17.82,17.74,17.74,280200.0,11.7614,11.7746,11.7217,11.7217,280200.0
2011-04-08 09:50:00,17.74,17.76,17.71,17.74,166900.0,11.7217,11.7349,11.7019,11.7217,166900.0
2011-04-08 09:55:00,17.73,17.76,17.71,17.75,112800.0,11.7151,11.7349,11.7019,11.7283,112800.0
2011-04-08 10:00:00,17.76,17.78,17.75,17.76,88200.0,11.7349,11.7482,11.7283,11.7349,88200.0
2011-04-08 10:05:00,17.76,17.77,17.75,17.75,89700.0,11.7349,11.7415,11.7283,11.7283,89700.0
2011-04-08 10:10:00,17.74,17.76,17.73,17.75,65900.0,11.7217,11.7349,11.7151,11.7283,65900.0
2011-04-08 10:15:00,17.74,17.75,17.69,17.7,91000.0,11.7217,11.7283,11.6887,11.6953,91000.0
2011-04-08 10:20:00,17.69,17.69,17.64,17.65,399300.0,11.6887,11.6887,11.6556,11.6623,399300.0
2011-04-08 10:25:00,17.65,17.65,17.64,17.64,72100.0,11.6623,11.6623,11.6556,11.6556,72100.0
2011-04-08 10:30:00,17.64,17.65,17.6,17.65,235000.0,11.6556,11.6623,11.6292,11.6623,235000.0
2011-04-08 10:35:00,17.65,17.65,17.63,17.64,53500.0,11.6623,11.6623,11.649,11.6556,53500.0
2011-04-08 10:40:00,17.64,17.65,17.64,17.64,54300.0,11.6556,11.6623,11.6556,11.6556,54300.0
2011-04-08 10:45:00,17.65,17.65,17.63,17.64,50200.0,11.6623,11.6623,11.649,11.6556,50200.0
2011-04-08 10:50:00,17.65,17.65,17.63,17.64,69200.0,11.6623,11.6623,11.649,11.6556,69200.0
2011-04-08 10:55:00,17.65,17.66,17.64,17.64,50900.0,11.6623,11.6689,11.6556,11.6556,50900.0
2011-04-08 11:00:00,17.64,17.64,17.62,17.62,34200.0,11.6556,11.6556,11.6424,11.6424,34200.0
2011-04-08 11:05:00,17.61,17.61,17.61,17.61,1600.0,11.6358,11.6358,11.6358,11.6358,1600.0
2011-04-08 11:10:00,17.61,17.61,17.55,17.57,287100.0,11.6358,11.6358,11.5962,11.6094,287100.0
2011-04-08 11:15:00,17.57,17.59,17.56,17.58,106000.0,11.6094,11.6226,11.6028,11.616,106000.0
2011-04-08 11:20:00,17.58,17.61,17.58,17.59,103900.0,11.616,11.6358,11.616,11.6226,103900.0
2011-04-08 11:25:00,17.6,17.6,17.58,17.58,37200.0,11.6292,11.6292,11.616,11.616,37200.0
2011-04-08 11:30:00,17.58,17.61,17.57,17.58,93200.0,11.616,11.6358,11.6094,11.616,93200.0
2011-04-08 11:35:00,17.59,17.59,17.58,17.59,77300.0,11.6226,11.6226,11.616,11.6226,77300.0
2011-04-08 11:40:00,17.58,17.58,17.58,17.58,36200.0,11.616,11.616,11.616,11.616,36200.0
2011-04-08 11:45:00,17.58,17.59,17.58,17.59,15600.0,11.616,11.6226,11.616,11.6226,15600.0
2011-04-08 11:50:00,17.58,17.58,17.57,17.58,7800.0,11.616,11.616,11.6094,11.616,7800.0
2011-04-08 11:55:00,17.57,17.58,17.57,17.58,15400.0,11.6094,11.616,11.6094,11.616,15400.0
2011-04-08 12:00:00,17.58,17.58,17.54,17.57,206400.0,11.616,11.616,11.5896,11.6094,206400.0
2011-04-08 12:05:00,17.58,17.61,17.58,17.6,57600.0,11.616,11.6358,11.616,11.6292,57600.0
2011-04-08 12:10:00,17.59,17.59,17.59,17.59,8400.0,11.6226,11.6226,11.6226,11.6226,8400.0
2011-04-08 12:15:00,17.59,17.61,17.59,17.61,69900.0,11.6226,11.6358,11.6226,11.6358,69900.0
2011-04-08 12:20:00,17.61,17.62,17.61,17.61,28600.0,11.6358,11.6424,11.6358,11.6358,28600.0
2011-04-08 12:25:00,17.6,17.61,17.59,17.6,122300.0,11.6292,11.6358,11.6226,11.6292,122300.0
2011-04-08 12:30:00,17.6,17.6,17.59,17.59,20400.0,11.6292,11.6292,11.6226,11.6226,20400.0
2011-04-08 12:35:00,17.59,17.61,17.59,17.61,38000.0,11.6226,11.6358,11.6226,11.6358,38000.0
2011-04-08 12:40:00,17.61,17.62,17.6,17.6,39400.0,11.6358,11.6424,11.6292,11.6292,39400.0
2011-04-08 12:45:00,17.6,17.6,17.6,17.6,23600.0,11.6292,11.6292,11.6292,11.6292,23600.0
2011-04-08 12:50:00,17.6,17.6,17.59,17.59,225500.0,11.6292,11.6292,11.6226,11.6226,225500.0
2011-04-08 12:55:00,17.59,17.6,17.59,17.59,61800.0,11.6226,11.6292,11.6226,11.6226,61800.0
2011-04-08 13:00:00,17.59,17.59,17.59,17.59,1600.0,11.6226,11.6226,11.6226,11.6226,1600.0
2011-04-08 13:05:00,17.58,17.59,17.58,17.58,7900.0,11.616,11.6226,11.616,11.616,7900.0
2011-04-08 13:10:00,17.59,17.59,17.58,17.58,4900.0,11.6226,11.6226,11.616,11.616,4900.0
2011-04-08 13:15:00,17.58,17.59,17.58,17.59,34700.0,11.616,11.6226,11.616,11.6226,34700.0
2011-04-08 13:20:00,17.59,17.6,17.59,17.59,41000.0,11.6226,11.6292,11.6226,11.6226,41000.0
2011-04-08 13:25:00,17.59,17.59,17.56,17.57,168000.0,11.6226,11.6226,11.6028,11.6094,168000.0
2011-04-08 13:30:00,17.56,17.56,17.55,17.55,73900.0,11.6028,11.6028,11.5962,11.5962,73900.0
2011-04-08 13:35:00,17.56,17.58,17.56,17.58,60100.0,11.6028,11.616,11.6028,11.616,60100.0
2011-04-08 13:40:00,17.58,17.6,17.58,17.59,346200.0,11.616,11.6292,11.616,11.6226,346200.0
2011-04-08 13:45:00,17.6,17.6,17.58,17.6,98800.0,11.6292,11.6292,11.616,11.6292,98800.0
2011-04-08 13:50:00,17.6,17.6,17.59,17.6,76200.0,11.6292,11.6292,11.6226,11.6292,76200.0
2011-04-08 13:55:00,17.61,17.61,17.61,17.61,12600.0,11.6358,11.6358,11.6358,11.6358,12600.0
2011-04-08 14:00:00,17.61,17.64,17.61,17.64,137700.0,11.6358,11.6556,11.6358,11.6556,137700.0
2011-04-08 14:05:00,17.64,17.65,17.64,17.64,76200.0,11.6556,11.6623,11.6556,11.6556,76200.0
2011-04-08 14:10:00,17.64,17.65,17.63,17.64,54100.0,11.6556,11.6623,11.649,11.6556,54100.0
2011-04-08 14:15:00,17.63,17.65,17.62,17.65,67100.0,11.649,11.6623,11.6424,11.6623,67100.0
2011-04-08 14:20:00,17.65,17.65,17.62,17.62,128700.0,11.6623,11.6623,11.6424,11.6424,128700.0
2011-04-08 14:25:00,17.62,17.62,17.61,17.61,59300.0,11.6424,11.6424,11.6358,11.6358,59300.0
2011-04-08 14:30:00,17.61,17.61,17.6,17.6,158400.0,11.6358,11.6358,11.6292,11.6292,158400.0
2011-04-08 14:35:00,17.6,17.6,17.59,17.59,63900.0,11.6292,11.6292,11.6226,11.6226,63900.0
2011-04-08 14:40:00,17.59,17.6,17.59,17.6,32700.0,11.6226,11.6292,11.6226,11.6292,32700.0
2011-04-08 14:45:00,17.6,17.6,17.6,17.6,83600.0,11.6292,11.6292,11.6292,11.6292,83600.0
2011-04-08 14:50:00,17.59,17.59,17.59,17.59,20600.0,11.6226,11.6226,11.6226,11.6226,20600.0
2011-04-08 14:55:00,17.59,17.59,17.56,17.56,117900.0,11.6226,11.6226,11.6028,11.6028,117900.0
2011-04-08 15:00:00,17.55,17.57,17.55,17.56,72300.0,11.5962,11.6094,11.5962,11.6028,72300.0
2011-04-08 15:05:00,17.57,17.63,17.57,17.63,83800.0,11.6094,11.649,11.6094,11.649,83800.0
2011-04-08 15:10:00,17.63,17.63,17.61,17.61,105900.0,11.649,11.649,11.6358,11.6358,105900.0
2011-04-08 15:15:00,17.6,17.61,17.58,17.6,86000.0,11.6292,11.6358,11.616,11.6292,86000.0
2011-04-08 15:20:00,17.6,17.6,17.58,17.58,79800.0,11.6292,11.6292,11.616,11.616,79800.0
2011-04-08 15:25:00,17.58,17.59,17.55,17.58,166600.0,11.616,11.6226,11.5962,11.616,166600.0
2011-04-08 15:30:00,17.59,17.61,17.59,17.6,88900.0,11.6226,11.6358,11.6226,11.6292,88900.0
2011-04-08 15:35:00,17.6,17.6,17.58,17.59,80000.0,11.6292,11.6292,11.616,11.6226,80000.0
2011-04-08 15:40:00,17.58,17.59,17.57,17.59,118000.0,11.616,11.6226,11.6094,11.6226,118000.0
2011-04-08 15:45:00,17.59,17.62,17.59,17.61,376800.0,11.6226,11.6424,11.6226,11.6358,376800.0
2011-04-08 15:50:00,17.62,17.67,17.61,17.67,222700.0,11.6424,11.6755,11.6358,11.6755,222700.0
2011-04-08 15:55:00,17.67,17.67,17.62,17.64,353400.0,11.6755,11.6755,11.6424,11.6556,353400.0
2011-04-11 09:30:00,17.71,17.75,17.68,17.71,40200.0,11.7019,11.7283,11.6821,11.7019,40200.0
2011-04-11 09:35:00,17.71,17.72,17.65,17.66,53900.0,11.7019,11.7085,11.6623,11.6689,53900.0
2011-04-11 09:40:00,17.65,17.65,17.63,17.64,25200.0,11.6623,11.6623,11.649,11.6556,25200.0
2011-04-11 09:45:00,17.64,17.64,17.6,17.62,260300.0,11.6556,11.6556,11.6292,11.6424,260300.0
2011-04-11 09:50:00,17.62,17.66,17.6,17.62,371100.0,11.6424,11.6689,11.6292,11.6424,371100.0
2011-04-11 09:55:00,17.61,17.62,17.58,17.58,58700.0,11.6358,11.6424,11.616,11.616,58700.0
2011-04-11 10:00:00,17.58,17.6,17.55,17.55,63800.0,11.616,11.6292,11.5962,11.5962,63800.0
2011-04-11 10:05:00,17.56,17.58,17.55,17.55,53400.0,11.6028,11.616,11.5962,11.5962,53400.0
2011-04-11 10:10:00,17.55,17.57,17.53,17.53,176800.0,11.5962,11.6094,11.583,11.583,176800.0
2011-04-11 10:15:00,17.53,17.55,17.52,17.55,107800.0,11.583,11.5962,11.5764,11.5962,107800.0
2011-04-11 10:20:00,17.55,17.55,17.52,17.53,62900.0,11.5962,11.5962,11.5764,11.583,62900.0
2011-04-11 10:25:00,17.53,17.54,17.53,17.54,48700.0,11.583,11.5896,11.583,11.5896,48700.0
2011-04-11 10:30:00,17.53,17.54,17.52,17.54,61600.0,11.583,11.5896,11.5764,11.5896,61600.0
2011-04-11 10:35:00,17.55,17.58,17.55,17.56,147900.0,11.5962,11.616,11.5962,11.6028,147900.0
2011-04-11 10:40:00,17.57,17.58,17.55,17.58,52700.0,11.6094,11.616,11.5962,11.616,52700.0
2011-04-11 10:45:00,17.58,17.58,17.53,17.56,159500.0,11.616,11.616,11.583,11.6028,159500.0
2011-04-11 10:50:00,17.56,17.56,17.56,17.56,9400.0,11.6028,11.6028,11.6028,11.6028,9400.0
2011-04-11 10:55:00,17.56,17.57,17.55,17.56,58900.0,11.6028,11.6094,11.5962,11.6028,58900.0
2011-04-11 11:00:00,17.56,17.56,17.55,17.55,40500.0,11.6028,11.6028,11.5962,11.5962,40500.0
2011-04-11 11:05:00,17.56,17.56,17.56,17.56,4100.0,11.6028,11.6028,11.6028,11.6028,4100.0
2011-04-11 11:10:00,17.56,17.56,17.54,17.54,87800.0,11.6028,11.6028,11.5896,11.5896,87800.0
2011-04-11 11:15:00,17.55,17.55,17.55,17.55,24900.0,11.5962,11.5962,11.5962,11.5962,24900.0
2011-04-11 11:20:00,17.54,17.54,17.52,17.52,40900.0,11.5896,11.5896,11.5764,11.5764,40900.0
2011-04-11 11:25:00,17.52,17.53,17.52,17.52,33000.0,11.5764,11.583,11.5764,11.5764,33000.0
2011-04-11 11:30:00,17.52,17.54,17.52,17.53,118500.0,11.5764,11.5896,11.5764,11.583,118500.0
2011-04-11 11:35:00,17.53,17.55,17.52,17.55,101600.0,11.583,11.5962,11.5764,11.5962,101600.0
2011-04-11 11:40:00,17.55,17.55,17.53,17.53,74300.0,11.5962,11.5962,11.583,11.583,74300.0
2011-04-11 11:45:00,17.53,17.53,17.53,17.53,22900.0,11.583,11.583,11.583,11.583,22900.0
2011-04-11 11:50:00,17.52,17.52,17.52,17.52,2900.0,11.5764,11.5764,11.5764,11.5764,2900.0
2011-04-11 11:55:00,17.52,17.53,17.52,17.52,45300.0,11.5764,11.583,11.5764,11.5764,45300.0
2011-04-11 12:00:00,17.51,17.52,17.51,17.52,200800.0,11.5698,11.5764,11.5698,11.5764,200800.0
2011-04-11 12:05:00,17.51,17.52,17.51,17.52,30400.0,11.5698,11.5764,11.5698,11.5764,30400.0
2011-04-11 12:10:00,17.51,17.52,17.51,17.52,4500.0,11.5698,11.5764,11.5698,11.5764,4500.0
2011-04-11 12:15:00,17.51,17.51,17.51,17.51,2000.0,11.5698,11.5698,11.5698,11.5698,2000.0
2011-04-11 12:20:00,17.51,17.51,17.5,17.51,57700.0,11.5698,11.5698,11.5631,11.5698,57700.0
2011-04-11 12:25:00,17.5,17.51,17.5,17.5,4600.0,11.5631,11.5698,11.5631,11.5631,4600.0
2011-04-11 12:30:00,17.5,17.5,17.48,17.49,159400.0,11.5631,11.5631,11.5499,11.5565,159400.0
2011-04-11 12:35:00,17.48,17.48,17.46,17.47,47500.0,11.5499,11.5499,11.5367,11.5433,47500.0
2011-04-11 12:40:00,17.46,17.47,17.44,17.47,134900.0,11.5367,11.5433,11.5235,11.5433,134900.0
2011-04-11 12:45:00,17.47,17.48,17.46,17.48,76800.0,11.5433,11.5499,11.5367,11.5499,76800.0
2011-04-11 12:50:00,17.48,17.48,17.45,17.45,158300.0,11.5499,11.5499,11.5301,11.5301,158300.0
2011-04-11 12:55:00,17.45,17.47,17.45,17.47,148200.0,11.5301,11.5433,11.5301,11.5433,148200.0
2011-04-11 13:00:00,17.46,17.49,17.46,17.49,44800.0,11.5367,11.5565,11.5367,11.5565,44800.0
2011-04-11 13:05:00,17.49,17.49,17.48,17.48,17200.0,11.5565,11.5565,11.5499,11.5499,17200.0
2011-04-11 13:10:00,17.49,17.49,17.48,17.49,1000.0,11.5565,11.5565,11.5499,11.5565,1000.0
2011-04-11 13:15:00,17.48,17.48,17.48,17.48,30800.0,11.5499,11.5499,11.5499,11.5499,30800.0
2011-04-11 13:20:00,17.48,17.49,17.47,17.48,56800.0,11.5499,11.5565,11.5433,11.5499,56800.0
2011-04-11 13:25:00,17.48,17.48,17.47,17.47,36700.0,11.5499,11.5499,11.5433,11.5433,36700.0
2011-04-11 13:30:00,17.48,17.48,17.46,17.46,90500.0,11.5499,11.5499,11.5367,11.5367,90500.0
2011-04-11 13:35:00,17.46,17.47,17.45,17.45,16200.0,11.5367,11.5433,11.5301,11.5301,16200.0
2011-04-11 13:40:00,17.45,17.47,17.45,17.45,68200.0,11.5301,11.5433,11.5301,11.5301,68200.0
2011-04-11 13:45:00,17.45,17.45,17.44,17.45,40400.0,11.5301,11.5301,11.5235,11.5301,40400.0
2011-04-11 13:50:00,17.44,17.44,17.43,17.44,45800.0,11.5235,11.5235,11.5169,11.5235,45800.0
2011-04-11 13:55:00,17.44,17.45,17.44,17.45,23600.0,11.5235,11.5301,11.5235,11.5301,23600.0
2011-04-11 14:00:00,17.46,17.47,17.46,17.47,21400.0,11.5367,11.5433,11.5367,11.5433,21400.0
2011-04-11 14:05:00,17.47,17.47,17.46,17.47,1900.0,11.5433,11.5433,11.5367,11.5433,1900.0
2011-04-11 14:10:00,17.47,17.47,17.47,17.47,400.0,11.5433,11.5433,11.5433,11.5433,400.0
2011-04-11 14:15:00,17.47,17.47,17.47,17.47,5500.0,11.5433,11.5433,11.5433,11.5433,5500.0
2011-04-11 14:20:00,17.47,17.47,17.47,17.47,20900.0,11.5433,11.5433,11.5433,11.5433,20900.0
2011-04-11 14:25:00,17.47,17.47,17.47,17.47,300.0,11.5433,11.5433,11.5433,11.5433,300.0
2011-04-11 14:30:00,17.47,17.47,17.46,17.46,5400.0,11.5433,11.5433,11.5367,11.5367,5400.0
2011-04-11 14:35:00,17.47,17.47,17.45,17.45,18200.0,11.5433,11.5433,11.5301,11.5301,18200.0
2011-04-11 14:40:00,17.45,17.46,17.45,17.45,155600.0,11.5301,11.5367,11.5301,11.5301,155600.0
2011-04-11 14:45:00,17.45,17.45,17.45,17.45,8000.0,11.5301,11.5301,11.5301,11.5301,8000.0
2011-04-11 14:50:00,17.45,17.45,17.45,17.45,0.0,11.5301,11.5301,11.5301,11.5301,0.0
2011-04-11 14:55:00,17.45,17.45,17.42,17.42,119600.0,11.5301,11.5301,11.5103,11.5103,119600.0
2011-04-11 15:00:00,17.42,17.42,17.41,17.41,37800.0,11.5103,11.5103,11.5037,11.5037,37800.0
2011-04-11 15:05:00,17.41,17.43,17.41,17.42,57000.0,11.5037,11.5169,11.5037,11.5103,57000.0
2011-04-11 15:10:00,17.42,17.43,17.42,17.42,2300.0,11.5103,11.5169,11.5103,11.5103,2300.0
2011-04-11 15:15:00,17.42,17.42,17.4,17.4,112500.0,11.5103,11.5103,11.4971,11.4971,112500.0
2011-04-11 15:20:00,17.4,17.41,17.36,17.39,289400.0,11.4971,11.5037,11.4706,11.4905,289400.0
2011-04-11 15:25:00,17.39,17.39,17.38,17.39,6800.0,11.4905,11.4905,11.4839,11.4905,6800.0
2011-04-11 15:30:00,17.39,17.42,17.38,17.42,98800.0,11.4905,11.5103,11.4839,11.5103,98800.0
2011-04-11 15:35:00,17.42,17.42,17.41,17.42,42100.0,11.5103,11.5103,11.5037,11.5103,42100.0
2011-04-11 15:40:00,17.42,17.42,17.41,17.42,18000.0,11.5103,11.5103,11.5037,11.5103,18000.0
2011-04-11 15:45:00,17.42,17.44,17.41,17.44,94300.0,11.5103,11.5235,11.5037,11.5235,94300.0
2011-04-11 15:50:00,17.44,17.48,17.44,17.45,434400.0,11.5235,11.5499,11.5235,11.5301,434400.0
2011-04-11 15:55:00,17.45,17.48,17.45,17.48,342600.0,11.5301,11.5499,11.5301,11.5499,342600.0
2011-04-12 09:30:00,17.5,17.51,17.39,17.44,358900.0,11.5631,11.5698,11.4905,11.5235,358900.0
2011-04-12 09:35:00,17.44,17.5,17.44,17.48,258900.0,11.5235,11.5631,11.5235,11.5499,258900.0
2011-04-12 09:40:00,17.48,17.58,17.48,17.52,500900.0,11.5499,11.616,11.5499,11.5764,500900.0
2011-04-12 09:45:00,17.53,17.58,17.51,17.52,245600.0,11.583,11.616,11.5698,11.5764,245600.0
2011-04-12 09:50:00,17.53,17.55,17.52,17.55,122700.0,11.583,11.5962,11.5764,11.5962,122700.0
2011-04-12 09:55:00,17.54,17.54,17.5,17.51,87300.0,11.5896,11.5896,11.5631,11.5698,87300.0
2011-04-12 10:00:00,17.51,17.52,17.45,17.51,173300.0,11.5698,11.5764,11.5301,11.5698,173300.0
2011-04-12 10:05:00,17.51,17.52,17.45,17.45,227400.0,11.5698,11.5764,11.5301,11.5301,227400.0
2011-04-12 10:10:00,17.45,17.48,17.43,17.46,136600.0,11.5301,11.5499,11.5169,11.5367,136600.0
2011-04-12 10:15:00,17.47,17.49,17.45,17.46,225000.0,11.5433,11.5565,11.5301,11.5367,225000.0
2011-04-12 10:20:00,17.46,17.5,17.44,17.49,249300.0,11.5367,11.5631,11.5235,11.5565,249300.0
2011-04-12 10:25:00,17.49,17.51,17.48,17.49,180000.0,11.5565,11.5698,11.5499,11.5565,180000.0
2011-04-12 10:30:00,17.49,17.5,17.48,17.48,143500.0,11.5565,11.5631,11.5499,11.5499,143500.0
2011-04-12 10:35:00,17.48,17.49,17.47,17.47,32300.0,11.5499,11.5565,11.5433,11.5433,32300.0
2011-04-12 10:40:00,17.47,17.48,17.42,17.42,114100.0,11.5433,11.5499,11.5103,11.5103,114100.0
2011-04-12 10:45:00,17.42,17.43,17.39,17.42,201900.0,11.5103,11.5169,11.4905,11.5103,201900.0
2011-04-12 10:50:00,17.42,17.43,17.37,17.37,169200.0,11.5103,11.5169,11.4772,11.4772,169200.0
2011-04-12 10:55:00,17.38,17.39,17.38,17.39,25900.0,11.4839,11.4905,11.4839,11.4905,25900.0
2011-04-12 11:00:00,17.39,17.39,17.38,17.38,51400.0,11.4905,11.4905,11.4839,11.4839,51400.0
2011-04-12 11:05:00,17.37,17.39,17.37,17.39,80500.0,11.4772,11.4905,11.4772,11.4905,80500.0
2011-04-12 11:10:00,17.39,17.4,17.38,17.4,30700.0,11.4905,11.4971,11.4839,11.4971,30700.0
2011-04-12 11:15:00,17.39,17.4,17.39,17.4,75400.0,11.4905,11.4971,11.4905,11.4971,75400.0
2011-04-12 11:20:00,17.39,17.39,17.38,17.38,16300.0,11.4905,11.4905,11.4839,11.4839,16300.0
2011-04-12 11:25:00,17.38,17.39,17.38,17.38,27200.0,11.4839,11.4905,11.4839,11.4839,27200.0
2011-04-12 11:30:00,17.39,17.4,17.38,17.4,59500.0,11.4905,11.4971,11.4839,11.4971,59500.0
2011-04-12 11:35:00,17.39,17.42,17.39,17.42,115000.0,11.4905,11.5103,11.4905,11.5103,115000.0
2011-04-12 11:40:00,17.42,17.42,17.4,17.4,27400.0,11.5103,11.5103,11.4971,11.4971,27400.0
2011-04-12 11:45:00,17.4,17.41,17.39,17.4,89000.0,11.4971,11.5037,11.4905,11.4971,89000.0
2011-04-12 11:50:00,17.4,17.4,17.38,17.38,10900.0,11.4971,11.4971,11.4839,11.4839,10900.0
2011-04-12 11:55:00,17.38,17.39,17.38,17.38,32700.0,11.4839,11.4905,11.4839,11.4839,32700.0
2011-04-12 12:00:00,17.38,17.39,17.38,17.38,21200.0,11.4839,11.4905,11.4839,11.4839,21200.0
2011-04-12 12:05:00,17.38,17.38,17.37,17.37,2800.0,11.4839,11.4839,11.4772,11.4772,2800.0
2011-04-12 12:10:00,17.37,17.37,17.36,17.36,70000.0,11.4772,11.4772,11.4706,11.4706,70000.0
2011-04-12 12:15:00,17.36,17.39,17.36,17.38,91200.0,11.4706,11.4905,11.4706,11.4839,91200.0
2011-04-12 12:20:00,17.38,17.38,17.38,17.38,0.0,11.4839,11.4839,11.4839,11.4839,0.0
2011-04-12 12:25:00,17.39,17.39,17.38,17.39,10300.0,11.4905,11.4905,11.4839,11.4905,10300.0
2011-04-12 12:30:00,17.39,17.39,17.38,17.38,13100.0,11.4905,11.4905,11.4839,11.4839,13100.0
2011-04-12 12:35:00,17.39,17.39,17.37,17.38,15500.0,11.4905,11.4905,11.4772,11.4839,15500.0
2011-04-12 12:40:00,17.37,17.38,17.37,17.38,5100.0,11.4772,11.4839,11.4772,11.4839,5100.0
2011-04-12 12:45:00,17.38,17.41,17.38,17.4,128100.0,11.4839,11.5037,11.4839,11.4971,128100.0
2011-04-12 12:50:00,17.41,17.41,17.4,17.4,85500.0,11.5037,11.5037,11.4971,11.4971,85500.0
2011-04-12 12:55:00,17.4,17.4,17.4,17.4,18300.0,11.4971,11.4971,11.4971,11.4971,18300.0
2011-04-12 13:00:00,17.4,17.4,17.39,17.4,23800.0,11.4971,11.4971,11.4905,11.4971,23800.0
2011-04-12 13:05:00,17.4,17.42,17.4,17.41,108400.0,11.4971,11.5103,11.4971,11.5037,108400.0
2011-04-12 13:10:00,17.41,17.41,17.39,17.39,58900.0,11.5037,11.5037,11.4905,11.4905,58900.0
2011-04-12 13:15:00,17.39,17.39,17.38,17.38,7200.0,11.4905,11.4905,11.4839,11.4839,7200.0
2011-04-12 13:20:00,17.38,17.41,17.38,17.41,33000.0,11.4839,11.5037,11.4839,11.5037,33000.0
2011-04-12 13:25:00,17.41,17.42,17.41,17.42,44100.0,11.5037,11.5103,11.5037,11.5103,44100.0
2011-04-12 13:30:00,17.42,17.45,17.42,17.44,108800.0,11.5103,11.5301,11.5103,11.5235,108800.0
2011-04-12 13:35:00,17.44,17.45,17.44,17.44,86600.0,11.5235,11.5301,11.5235,11.5235,86600.0
2011-04-12 13:40:00,17.44,17.44,17.43,17.43,9300.0,11.5235,11.5235,11.5169,11.5169,9300.0
2011-04-12 13:45:00,17.43,17.45,17.43,17.45,28300.0,11.5169,11.5301,11.5169,11.5301,28300.0
2011-04-12 13:50:00,17.45,17.45,17.44,17.45,62600.0,11.5301,11.5301,11.5235,11.5301,62600.0
2011-04-12 13:55:00,17.45,17.46,17.45,17.45,10100.0,11.5301,11.5367,11.5301,11.5301,10100.0
2011-04-12 14:00:00,17.45,17.45,17.45,17.45,31100.0,11.5301,11.5301,11.5301,11.5301,31100.0
2011-04-12 14:05:00,17.45,17.48,17.45,17.47,104000.0,11.5301,11.5499,11.5301,11.5433,104000.0
2011-04-12 14:10:00,17.47,17.47,17.45,17.45,20200.0,11.5433,11.5433,11.5301,11.5301,20200.0
2011-04-12 14:15:00,17.45,17.45,17.44,17.45,55000.0,11.5301,11.5301,11.5235,11.5301,55000.0
2011-04-12 14:20:00,17.45,17.46,17.45,17.46,46000.0,11.5301,11.5367,11.5301,11.5367,46000.0
2011-04-12 14:25:00,17.46,17.46,17.45,17.45,22000.0,11.5367,11.5367,11.5301,11.5301,22000.0
2011-04-12 14:30:00,17.45,17.46,17.44,17.45,65200.0,11.5301,11.5367,11.5235,11.5301,65200.0
2011-04-12 14:35:00,17.45,17.45,17.41,17.41,236800.0,11.5301,11.5301,11.5037,11.5037,236800.0
2011-04-12 14:40:00,17.41,17.42,17.41,17.42,18600.0,11.5037,11.5103,11.5037,11.5103,18600.0
2011-04-12 14:45:00,17.42,17.42,17.4,17.4,76000.0,11.5103,11.5103,11.4971,11.4971,76000.0
2011-04-12 14:50:00,17.39,17.4,17.39,17.4,96200.0,11.4905,11.4971,11.4905,11.4971,96200.0
2011-04-12 14:55:00,17.4,17.42,17.4,17.41,245800.0,11.4971,11.5103,11.4971,11.5037,245800.0
2011-04-12 15:00:00,17.41,17.41,17.41,17.41,3000.0,11.5037,11.5037,11.5037,11.5037,3000.0
2011-04-12 15:05:00,17.41,17.42,17.4,17.41,213700.0,11.5037,11.5103,11.4971,11.5037,213700.0
2011-04-12 15:10:00,17.41,17.43,17.41,17.41,90900.0,11.5037,11.5169,11.5037,11.5037,90900.0
2011-04-12 15:15:00,17.4,17.41,17.4,17.41,11500.0,11.4971,11.5037,11.4971,11.5037,11500.0
2011-04-12 15:20:00,17.4,17.4,17.36,17.38,120100.0,11.4971,11.4971,11.4706,11.4839,120100.0
2011-04-12 15:25:00,17.38,17.4,17.38,17.4,109500.0,11.4839,11.4971,11.4839,11.4971,109500.0
2011-04-12 15:30:00,17.4,17.4,17.38,17.39,12400.0,11.4971,11.4971,11.4839,11.4905,12400.0
2011-04-12 15:35:00,17.39,17.42,17.39,17.42,78900.0,11.4905,11.5103,11.4905,11.5103,78900.0
2011-04-12 15:40:00,17.43,17.45,17.42,17.45,71200.0,11.5169,11.5301,11.5103,11.5301,71200.0
2011-04-12 15:45:00,17.44,17.45,17.42,17.45,273100.0,11.5235,11.5301,11.5103,11.5301,273100.0
2011-04-12 15:50:00,17.45,17.5,17.45,17.45,428700.0,11.5301,11.5631,11.5301,11.5301,428700.0
2011-04-12 15:55:00,17.45,17.45,17.42,17.43,212500.0,11.5301,11.5301,11.5103,11.5169,212500.0
2011-04-13 09:30:00,17.49,17.49,17.41,17.44,223700.0,11.5565,11.5565,11.5037,11.5235,223700.0
2011-04-13 09:35:00,17.44,17.45,17.41,17.43,279500.0,11.5235,11.5301,11.5037,11.5169,279500.0
2011-04-13 09:40:00,17.42,17.43,17.37,17.41,149600.0,11.5103,11.5169,11.4772,11.5037,149600.0
2011-04-13 09:45:00,17.4,17.4,17.34,17.34,125100.0,11.4971,11.4971,11.4574,11.4574,125100.0
2011-04-13 09:50:00,17.34,17.37,17.34,17.37,64800.0,11.4574,11.4772,11.4574,11.4772,64800.0
2011-04-13 09:55:00,17.37,17.38,17.33,17.34,185700.0,11.4772,11.4839,11.4508,11.4574,185700.0
2011-04-13 10:00:00,17.34,17.36,17.33,17.36,245600.0,11.4574,11.4706,11.4508,11.4706,245600.0
2011-04-13 10:05:00,17.36,17.38,17.35,17.35,86700.0,11.4706,11.4839,11.464,11.464,86700.0
2011-04-13 10:10:00,17.34,17.34,17.31,17.31,168800.0,11.4574,11.4574,11.4376,11.4376,168800.0
2011-04-13 10:15:00,17.31,17.33,17.3,17.32,47900.0,11.4376,11.4508,11.431,11.4442,47900.0
2011-04-13 10:20:00,17.32,17.33,17.32,17.33,57500.0,11.4442,11.4508,11.4442,11.4508,57500.0
2011-04-13 10:25:00,17.33,17.37,17.33,17.37,120000.0,11.4508,11.4772,11.4508,11.4772,120000.0
2011-04-13 10:30:00,17.36,17.36,17.34,17.34,59500.0,11.4706,11.4706,11.4574,11.4574,59500.0
2011-04-13 10:35:00,17.33,17.34,17.33,17.34,33300.0,11.4508,11.4574,11.4508,11.4574,33300.0
2011-04-13 10:40:00,17.34,17.35,17.32,17.35,89100.0,11.4574,11.464,11.4442,11.464,89100.0
2011-04-13 10:45:00,17.34,17.42,17.34,17.42,95900.0,11.4574,11.5103,11.4574,11.5103,95900.0
2011-04-13 10:50:00,17.42,17.42,17.39,17.4,74900.0,11.5103,11.5103,11.4905,11.4971,74900.0
2011-04-13 10:55:00,17.39,17.4,17.39,17.39,9500.0,11.4905,11.4971,11.4905,11.4905,9500.0
2011-04-13 11:00:00,17.39,17.39,17.37,17.37,20800.0,11.4905,11.4905,11.4772,11.4772,20800.0
2011-04-13 11:05:00,17.37,17.37,17.36,17.36,15700.0,11.4772,11.4772,11.4706,11.4706,15700.0
2011-04-13 11:10:00,17.35,17.35,17.35,17.35,22400.0,11.464,11.464,11.464,11.464,22400.0
2011-04-13 11:15:00,17.35,17.35,17.34,17.34,24400.0,11.464,11.464,11.4574,11.4574,24400.0
2011-04-13 11:20:00,17.34,17.34,17.33,17.33,11100.0,11.4574,11.4574,11.4508,11.4508,11100.0
2011-04-13 11:25:00,17.33,17.33,17.32,17.33,18500.0,11.4508,11.4508,11.4442,11.4508,18500.0
2011-04-13 11:30:00,17.32,17.32,17.3,17.3,49400.0,11.4442,11.4442,11.431,11.431,49400.0
2011-04-13 11:35:00,17.3,17.3,17.25,17.25,119400.0,11.431,11.431,11.398,11.398,119400.0
2011-04-13 11:40:00,17.25,17.31,17.25,17.31,182100.0,11.398,11.4376,11.398,11.4376,182100.0
2011-04-13 11:45:00,17.3,17.32,17.3,17.32,35400.0,11.431,11.4442,11.431,11.4442,35400.0
2011-04-13 11:50:00,17.32,17.37,17.32,17.36,134700.0,11.4442,11.4772,11.4442,11.4706,134700.0
2011-04-13 11:55:00,17.36,17.36,17.34,17.34,99400.0,11.4706,11.4706,11.4574,11.4574,99400.0
2011-04-13 12:00:00,17.34,17.35,17.34,17.35,14600.0,11.4574,11.464,11.4574,11.464,14600.0
2011-04-13 12:05:00,17.35,17.35,17.35,17.35,6300.0,11.464,11.464,11.464,11.464,6300.0
2011-04-13 12:10:00,17.35,17.35,17.35,17.35,9500.0,11.464,11.464,11.464,11.464,9500.0
2011-04-13 12:15:00,17.35,17.4,17.35,17.39,109400.0,11.464,11.4971,11.464,11.4905,109400.0
2011-04-13 12:20:00,17.39,17.39,17.38,17.38,16500.0,11.4905,11.4905,11.4839,11.4839,16500.0
2011-04-13 12:25:00,17.38,17.38,17.33,17.34,117100.0,11.4839,11.4839,11.4508,11.4574,117100.0
2011-04-13 12:30:00,17.34,17.35,17.34,17.35,18700.0,11.4574,11.464,11.4574,11.464,18700.0
2011-04-13 12:35:00,17.35,17.35,17.33,17.35,14600.0,11.464,11.464,11.4508,11.464,14600.0
2011-04-13 12:40:00,17.35,17.35,17.33,17.33,8600.0,11.464,11.464,11.4508,11.4508,8600.0
2011-04-13 12:45:00,17.33,17.33,17.3,17.33,62800.0,11.4508,11.4508,11.431,11.4508,62800.0
2011-04-13 12:50:00,17.33,17.33,17.32,17.32,49900.0,11.4508,11.4508,11.4442,11.4442,49900.0
2011-04-13 12:55:00,17.31,17.31,17.3,17.3,39300.0,11.4376,11.4376,11.431,11.431,39300.0
2011-04-13 13:00:00,17.3,17.33,17.29,17.3,158000.0,11.431,11.4508,11.4244,11.431,158000.0
2011-04-13 13:05:00,17.3,17.3,17.29,17.3,33200.0,11.431,11.431,11.4244,11.431,33200.0
2011-04-13 13:10:00,17.3,17.3,17.29,17.3,57800.0,11.431,11.431,11.4244,11.431,57800.0
2011-04-13 13:15:00,17.3,17.3,17.3,17.3,0.0,11.431,11.431,11.431,11.431,0.0
2011-04-13 13:20:00,17.3,17.3,17.3,17.3,75500.0,11.431,11.431,11.431,11.431,75500.0
2011-04-13 13:25:00,17.3,17.31,17.3,17.31,10500.0,11.431,11.4376,11.431,11.4376,10500.0
2011-04-13 13:30:00,17.31,17.31,17.31,17.31,24000.0,11.4376,11.4376,11.4376,11.4376,24000.0
2011-04-13 13:35:00,17.31,17.31,17.31,17.31,32800.0,11.4376,11.4376,11.4376,11.4376,32800.0
2011-04-13 13:40:00,17.31,17.31,17.29,17.29,29400.0,11.4376,11.4376,11.4244,11.4244,29400.0
2011-04-13 13:45:00,17.29,17.29,17.25,17.25,284500.0,11.4244,11.4244,11.398,11.398,284500.0
2011-04-13 13:50:00,17.25,17.25,17.25,17.25,65100.0,11.398,11.398,11.398,11.398,65100.0
2011-04-13 13:55:00,17.25,17.25,17.23,17.24,150000.0,11.398,11.398,11.3847,11.3913,150000.0
2011-04-13 14:00:00,17.25,17.3,17.25,17.27,173800.0,11.398,11.431,11.398,11.4112,173800.0
2011-04-13 14:05:00,17.27,17.27,17.26,17.27,24300.0,11.4112,11.4112,11.4046,11.4112,24300.0
2011-04-13 14:10:00,17.27,17.27,17.25,17.25,22800.0,11.4112,11.4112,11.398,11.398,22800.0
2011-04-13 14:15:00,17.25,17.25,17.23,17.24,73000.0,11.398,11.398,11.3847,11.3913,73000.0
2011-04-13 14:20:00,17.24,17.26,17.23,17.24,103200.0,11.3913,11.4046,11.3847,11.3913,103200.0
2011-04-13 14:25:00,17.25,17.27,17.25,17.25,61400.0,11.398,11.4112,11.398,11.398,61400.0
2011-04-13 14:30:00,17.25,17.26,17.25,17.26,25900.0,11.398,11.4046,11.398,11.4046,25900.0
2011-04-13 14:35:00,17.26,17.27,17.26,17.26,24000.0,11.4046,11.4112,11.4046,11.4046,24000.0
2011-04-13 14:40:00,17.25,17.28,17.25,17.28,37600.0,11.398,11.4178,11.398,11.4178,37600.0
2011-04-13 14:45:00,17.28,17.3,17.27,17.27,111000.0,11.4178,11.431,11.4112,11.4112,111000.0
2011-04-13 14:50:00,17.28,17.28,17.27,17.27,8300.0,11.4178,11.4178,11.4112,11.4112,8300.0
2011-04-13 14:55:00,17.28,17.28,17.28,17.28,16900.0,11.4178,11.4178,11.4178,11.4178,16900.0
2011-04-13 15:00:00,17.27,17.27,17.27,17.27,500.0,11.4112,11.4112,11.4112,11.4112,500.0
2011-04-13 15:05:00,17.27,17.27,17.25,17.25,41400.0,11.4112,11.4112,11.398,11.398,41400.0
2011-04-13 15:10:00,17.25,17.26,17.25,17.26,62400.0,11.398,11.4046,11.398,11.4046,62400.0
2011-04-13 15:15:00,17.26,17.26,17.25,17.26,23600.0,11.4046,11.4046,11.398,11.4046,23600.0
2011-04-13 15:20:00,17.26,17.26,17.25,17.25,1800.0,11.4046,11.4046,11.398,11.398,1800.0
2011-04-13 15:25:00,17.26,17.26,17.24,17.24,25100.0,11.4046,11.4046,11.3913,11.3913,25100.0
2011-04-13 15:30:00,17.24,17.24,17.23,17.24,123600.0,11.3913,11.3913,11.3847,11.3913,123600.0
2011-04-13 15:35:00,17.24,17.25,17.23,17.25,16200.0,11.3913,11.398,11.3847,11.398,16200.0
2011-04-13 15:40:00,17.25,17.25,17.24,17.25,78100.0,11.398,11.398,11.3913,11.398,78100.0
2011-04-13 15:45:00,17.25,17.25,17.24,17.25,111900.0,11.398,11.398,11.3913,11.398,111900.0
2011-04-13 15:50:00,17.25,17.25,17.24,17.25,146200.0,11.398,11.398,11.3913,11.398,146200.0
2011-04-13 15:55:00,17.25,17.27,17.22,17.24,674900.0,11.398,11.4112,11.3781,11.3913,674900.0
2011-04-14 09:30:00,17.15,17.19,17.14,17.18,189400.0,11.3319,11.3583,11.3253,11.3517,189400.0
2011-04-14 09:35:00,17.18,17.22,17.16,17.2,179100.0,11.3517,11.3781,11.3385,11.3649,179100.0
2011-04-14 09:40:00,17.19,17.21,17.15,17.16,164400.0,11.3583,11.3715,11.3319,11.3385,164400.0
2011-04-14 09:45:00,17.16,17.2,17.13,17.14,151900.0,11.3385,11.3649,11.3187,11.3253,151900.0
2011-04-14 09:50:00,17.13,17.15,17.13,17.13,108700.0,11.3187,11.3319,11.3187,11.3187,108700.0
2011-04-14 09:55:00,17.13,17.13,17.1,17.11,108100.0,11.3187,11.3187,11.2988,11.3055,108100.0
2011-04-14 10:00:00,17.12,17.14,17.09,17.13,177600.0,11.3121,11.3253,11.2922,11.3187,177600.0
2011-04-14 10:05:00,17.14,17.14,17.11,17.12,94100.0,11.3253,11.3253,11.3055,11.3121,94100.0
2011-04-14 10:10:00,17.11,17.13,17.06,17.06,178300.0,11.3055,11.3187,11.2724,11.2724,178300.0
2011-04-14 10:15:00,17.06,17.08,17.06,17.08,84700.0,11.2724,11.2856,11.2724,11.2856,84700.0
2011-04-14 10:20:00,17.08,17.11,17.08,17.09,88600.0,11.2856,11.3055,11.2856,11.2922,88600.0
2011-04-14 10:25:00,17.09,17.13,17.09,17.13,135200.0,11.2922,11.3187,11.2922,11.3187,135200.0
2011-04-14 10:30:00,17.13,17.15,17.11,17.14,76000.0,11.3187,11.3319,11.3055,11.3253,76000.0
2011-04-14 10:35:00,17.14,17.18,17.14,17.16,225700.0,11.3253,11.3517,11.3253,11.3385,225700.0
2011-04-14 10:40:00,17.16,17.17,17.15,17.15,83300.0,11.3385,11.3451,11.3319,11.3319,83300.0
2011-04-14 10:45:00,17.15,17.15,17.13,17.13,30600.0,11.3319,11.3319,11.3187,11.3187,30600.0
2011-04-14 10:50:00,17.13,17.16,17.13,17.14,87200.0,11.3187,11.3385,11.3187,11.3253,87200.0
2011-04-14 10:55:00,17.13,17.14,17.12,17.12,49300.0,11.3187,11.3253,11.3121,11.3121,49300.0
2011-04-14 11:00:00,17.11,17.14,17.11,17.11,180800.0,11.3055,11.3253,11.3055,11.3055,180800.0
2011-04-14 11:05:00,17.1,17.11,17.1,17.1,41300.0,11.2988,11.3055,11.2988,11.2988,41300.0
2011-04-14 11:10:00,17.1,17.1,17.1,17.1,35400.0,11.2988,11.2988,11.2988,11.2988,35400.0
2011-04-14 11:15:00,17.1,17.1,17.09,17.09,50500.0,11.2988,11.2988,11.2922,11.2922,50500.0
2011-04-14 11:20:00,17.09,17.1,17.09,17.09,2700.0,11.2922,11.2988,11.2922,11.2922,2700.0
2011-04-14 11:25:00,17.09,17.1,17.09,17.09,90300.0,11.2922,11.2988,11.2922,11.2922,90300.0
2011-04-14 11:30:00,17.1,17.16,17.1,17.16,133100.0,11.2988,11.3385,11.2988,11.3385,133100.0
2011-04-14 11:35:00,17.15,17.15,17.14,17.14,31200.0,11.3319,11.3319,11.3253,11.3253,31200.0
2011-04-14 11:40:00,17.14,17.14,17.1,17.1,64800.0,11.3253,11.3253,11.2988,11.2988,64800.0
2011-04-14 11:45:00,17.1,17.11,17.1,17.1,5600.0,11.2988,11.3055,11.2988,11.2988,5600.0
2011-04-14 11:50:00,17.1,17.1,17.1,17.1,3800.0,11.2988,11.2988,11.2988,11.2988,3800.0
2011-04-14 11:55:00,17.1,17.14,17.1,17.14,70000.0,11.2988,11.3253,11.2988,11.3253,70000.0
2011-04-14 12:00:00,17.14,17.15,17.13,17.15,65700.0,11.3253,11.3319,11.3187,11.3319,65700.0
2011-04-14 12:05:00,17.15,17.15,17.13,17.13,18400.0,11.3319,11.3319,11.3187,11.3187,18400.0
2011-04-14 12:10:00,17.13,17.13,17.11,17.12,28900.0,11.3187,11.3187,11.3055,11.3121,28900.0
2011-04-14 12:15:00,17.12,17.12,17.11,17.12,13100.0,11.3121,11.3121,11.3055,11.3121,13100.0
2011-04-14 12:20:00,17.12,17.12,17.1,17.1,30500.0,11.3121,11.3121,11.2988,11.2988,30500.0
2011-04-14 12:25:00,17.09,17.1,17.09,17.1,30900.0,11.2922,11.2988,11.2922,11.2988,30900.0
2011-04-14 12:30:00,17.11,17.12,17.11,17.12,15600.0,11.3055,11.3121,11.3055,11.3121,15600.0
2011-04-14 12:35:00,17.13,17.13,17.12,17.12,28600.0,11.3187,11.3187,11.3121,11.3121,28600.0
2011-04-14 12:40:00,17.11,17.11,17.09,17.1,40800.0,11.3055,11.3055,11.2922,11.2988,40800.0
2011-04-14 12:45:00,17.09,17.09,17.09,17.09,83900.0,11.2922,11.2922,11.2922,11.2922,83900.0
2011-04-14 12:50:00,17.1,17.11,17.1,17.11,13500.0,11.2988,11.3055,11.2988,11.3055,13500.0
2011-04-14 12:55:00,17.11,17.11,17.11,17.11,5700.0,11.3055,11.3055,11.3055,11.3055,5700.0
2011-04-14 13:00:00,17.11,17.12,17.11,17.11,15700.0,11.3055,11.3121,11.3055,11.3055,15700.0
2011-04-14 13:05:00,17.11,17.11,17.11,17.11,900.0,11.3055,11.3055,11.3055,11.3055,900.0
2011-04-14 13:10:00,17.11,17.13,17.1,17.13,71100.0,11.3055,11.3187,11.2988,11.3187,71100.0
2011-04-14 13:15:00,17.13,17.13,17.1,17.1,48100.0,11.3187,11.3187,11.2988,11.2988,48100.0
2011-04-14 13:20:00,17.1,17.1,17.09,17.09,36300.0,11.2988,11.2988,11.2922,11.2922,36300.0
2011-04-14 13:25:00,17.09,17.1,17.09,17.09,800.0,11.2922,11.2988,11.2922,11.2922,800.0
2011-04-14 13:30:00,17.09,17.09,17.09,17.09,1100.0,11.2922,11.2922,11.2922,11.2922,1100.0
2011-04-14 13:35:00,17.09,17.1,17.09,17.09,2300.0,11.2922,11.2988,11.2922,11.2922,2300.0
2011-04-14 13:40:00,17.09,17.09,17.09,17.09,4000.0,11.2922,11.2922,11.2922,11.2922,4000.0
2011-04-14 13:45:00,17.09,17.09,17.09,17.09,200.0,11.2922,11.2922,11.2922,11.2922,200.0
2011-04-14 13:50:00,17.09,17.09,17.07,17.07,119800.0,11.2922,11.2922,11.279,11.279,119800.0
2011-04-14 13:55:00,17.07,17.07,17.07,17.07,28800.0,11.279,11.279,11.279,11.279,28800.0
2011-04-14 14:00:00,17.07,17.07,17.07,17.07,37000.0,11.279,11.279,11.279,11.279,37000.0
2011-04-14 14:05:00,17.07,17.08,17.07,17.07,62800.0,11.279,11.2856,11.279,11.279,62800.0
2011-04-14 14:10:00,17.07,17.07,17.06,17.06,73000.0,11.279,11.279,11.2724,11.2724,73000.0
2011-04-14 14:15:00,17.06,17.07,17.06,17.07,11300.0,11.2724,11.279,11.2724,11.279,11300.0
2011-04-14 14:20:00,17.07,17.07,17.06,17.06,7300.0,11.279,11.279,11.2724,11.2724,7300.0
2011-04-14 14:25:00,17.06,17.08,17.06,17.06,92300.0,11.2724,11.2856,11.2724,11.2724,92300.0
2011-04-14 14:30:00,17.06,17.1,17.06,17.1,65800.0,11.2724,11.2988,11.2724,11.2988,65800.0
2011-04-14 14:35:00,17.1,17.12,17.1,17.1,39000.0,11.2988,11.3121,11.2988,11.2988,39000.0
2011-04-14 14:40:00,17.1,17.1,17.09,17.09,59400.0,11.2988,11.2988,11.2922,11.2922,59400.0
2011-04-14 14:45:00,17.09,17.11,17.08,17.11,90700.0,11.2922,11.3055,11.2856,11.3055,90700.0
2011-04-14 14:50:00,17.11,17.13,17.11,17.13,26100.0,11.3055,11.3187,11.3055,11.3187,26100.0
2011-04-14 14:55:00,17.14,17.16,17.13,17.14,90300.0,11.3253,11.3385,11.3187,11.3253,90300.0
2011-04-14 15:00:00,17.14,17.18,17.14,17.18,53000.0,11.3253,11.3517,11.3253,11.3517,53000.0
2011-04-14 15:05:00,17.17,17.17,17.16,17.16,45100.0,11.3451,11.3451,11.3385,11.3385,45100.0
2011-04-14 15:10:00,17.16,17.19,17.16,17.17,130100.0,11.3385,11.3583,11.3385,11.3451,130100.0
2011-04-14 15:15:00,17.17,17.19,17.17,17.17,70400.0,11.3451,11.3583,11.3451,11.3451,70400.0
2011-04-14 15:20:00,17.17,17.18,17.14,17.15,332500.0,11.3451,11.3517,11.3253,11.3319,332500.0
2011-04-14 15:25:00,17.16,17.16,17.15,17.16,52200.0,11.3385,11.3385,11.3319,11.3385,52200.0
2011-04-14 15:30:00,17.16,17.16,17.14,17.14,52300.0,11.3385,11.3385,11.3253,11.3253,52300.0
2011-04-14 15:35:00,17.14,17.16,17.14,17.16,15500.0,11.3253,11.3385,11.3253,11.3385,15500.0
2011-04-14 15:40:00,17.16,17.16,17.15,17.16,12600.0,11.3385,11.3385,11.3319,11.3385,12600.0
2011-04-14 15:45:00,17.16,17.16,17.12,17.12,120700.0,11.3385,11.3385,11.3121,11.3121,120700.0
2011-04-14 15:50:00,17.13,17.16,17.13,17.16,89900.0,11.3187,11.3385,11.3187,11.3385,89900.0
2011-04-14 15:55:00,17.16,17.17,17.16,17.17,53300.0,11.3385,11.3451,11.3385,11.3451,53300.0
2011-04-15 09:30:00,17.18,17.21,17.15,17.21,215400.0,11.3517,11.3715,11.3319,11.3715,215400.0
2011-04-15 09:35:00,17.2,17.22,17.17,17.17,74700.0,11.3649,11.3781,11.3451,11.3451,74700.0
2011-04-15 09:40:00,17.17,17.2,17.15,17.19,111900.0,11.3451,11.3649,11.3319,11.3583,111900.0
2011-04-15 09:45:00,17.19,17.2,17.19,17.19,64100.0,11.3583,11.3649,11.3583,11.3583,64100.0
2011-04-15 09:50:00,17.19,17.25,17.19,17.25,86400.0,11.3583,11.398,11.3583,11.398,86400.0
2011-04-15 09:55:00,17.25,17.3,17.25,17.27,193300.0,11.398,11.431,11.398,11.4112,193300.0
2011-04-15 10:00:00,17.28,17.3,17.28,17.3,184000.0,11.4178,11.431,11.4178,11.431,184000.0
2011-04-15 10:05:00,17.29,17.29,17.25,17.25,102700.0,11.4244,11.4244,11.398,11.398,102700.0
2011-04-15 10:10:00,17.25,17.26,17.23,17.23,66500.0,11.398,11.4046,11.3847,11.3847,66500.0
2011-04-15 10:15:00,17.22,17.22,17.17,17.17,159800.0,11.3781,11.3781,11.3451,11.3451,159800.0
2011-04-15 10:20:00,17.17,17.17,17.14,17.16,172300.0,11.3451,11.3451,11.3253,11.3385,172300.0
2011-04-15 10:25:00,17.16,17.16,17.14,17.16,73600.0,11.3385,11.3385,11.3253,11.3385,73600.0
2011-04-15 10:30:00,17.16,17.18,17.14,17.16,247800.0,11.3385,11.3517,11.3253,11.3385,247800.0
2011-04-15 10:35:00,17.16,17.19,17.15,17.15,307300.0,11.3385,11.3583,11.3319,11.3319,307300.0
2011-04-15 10:40:00,17.16,17.17,17.16,17.16,46100.0,11.3385,11.3451,11.3385,11.3385,46100.0
2011-04-15 10:45:00,17.15,17.18,17.15,17.17,181000.0,11.3319,11.3517,11.3319,11.3451,181000.0
2011-04-15 10:50:00,17.18,17.19,17.17,17.19,142000.0,11.3517,11.3583,11.3451,11.3583,142000.0
2011-04-15 10:55:00,17.18,17.19,17.18,17.19,70400.0,11.3517,11.3583,11.3517,11.3583,70400.0
2011-04-15 11:00:00,17.19,17.21,17.18,17.2,134500.0,11.3583,11.3715,11.3517,11.3649,134500.0
2011-04-15 11:05:00,17.21,17.22,17.2,17.21,166600.0,11.3715,11.3781,11.3649,11.3715,166600.0
2011-04-15 11:10:00,17.21,17.21,17.15,17.15,88800.0,11.3715,11.3715,11.3319,11.3319,88800.0
2011-04-15 11:15:00,17.15,17.16,17.15,17.15,119200.0,11.3319,11.3385,11.3319,11.3319,119200.0
2011-04-15 11:20:00,17.16,17.17,17.14,17.14,175600.0,11.3385,11.3451,11.3253,11.3253,175600.0
2011-04-15 11:25:00,17.15,17.17,17.15,17.16,44200.0,11.3319,11.3451,11.3319,11.3385,44200.0
2011-04-15 11:30:00,17.16,17.16,17.15,17.15,5500.0,11.3385,11.3385,11.3319,11.3319,5500.0
2011-04-15 11:35:00,17.16,17.16,17.15,17.16,40400.0,11.3385,11.3385,11.3319,11.3385,40400.0
2011-04-15 11:40:00,17.16,17.16,17.15,17.15,1000.0,11.3385,11.3385,11.3319,11.3319,1000.0
2011-04-15 11:45:00,17.16,17.17,17.16,17.17,75300.0,11.3385,11.3451,11.3385,11.3451,75300.0
2011-04-15 11:50:00,17.17,17.17,17.17,17.17,800.0,11.3451,11.3451,11.3451,11.3451,800.0
2011-04-15 11:55:00,17.16,17.17,17.16,17.16,15400.0,11.3385,11.3451,11.3385,11.3385,15400.0
2011-04-15 12:00:00,17.16,17.16,17.12,17.13,150600.0,11.3385,11.3385,11.3121,11.3187,150600.0
2011-04-15 12:05:00,17.13,17.14,17.12,17.12,117900.0,11.3187,11.3253,11.3121,11.3121,117900.0
2011-04-15 12:10:00,17.13,17.14,17.12,17.13,95800.0,11.3187,11.3253,11.3121,11.3187,95800.0
2011-04-15 12:15:00,17.13,17.14,17.13,17.14,8200.0,11.3187,11.3253,11.3187,11.3253,8200.0
2011-04-15 12:20:00,17.14,17.14,17.14,17.14,600.0,11.3253,11.3253,11.3253,11.3253,600.0
2011-04-15 12:25:00,17.14,17.14,17.11,17.11,65000.0,11.3253,11.3253,11.3055,11.3055,65000.0
2011-04-15 12:30:00,17.11,17.11,17.07,17.1,233000.0,11.3055,11.3055,11.279,11.2988,233000.0
2011-04-15 12:35:00,17.1,17.1,17.07,17.08,41100.0,11.2988,11.2988,11.279,11.2856,41100.0
2011-04-15 12:40:00,17.08,17.08,17.06,17.07,71800.0,11.2856,11.2856,11.2724,11.279,71800.0
2011-04-15 12:45:00,17.06,17.07,17.05,17.06,162000.0,11.2724,11.279,11.2658,11.2724,162000.0
2011-04-15 12:50:00,17.06,17.06,17.05,17.05,123400.0,11.2724,11.2724,11.2658,11.2658,123400.0
2011-04-15 12:55:00,17.06,17.06,17.03,17.03,119200.0,11.2724,11.2724,11.2526,11.2526,119200.0
2011-04-15 13:00:00,17.03,17.06,17.03,17.06,67700.0,11.2526,11.2724,11.2526,11.2724,67700.0
2011-04-15 13:05:00,17.06,17.06,17.04,17.04,137200.0,11.2724,11.2724,11.2592,11.2592,137200.0
2011-04-15 13:10:00,17.05,17.06,17.04,17.06,68500.0,11.2658,11.2724,11.2592,11.2724,68500.0
2011-04-15 13:15:00,17.06,17.06,17.05,17.05,106600.0,11.2724,11.2724,11.2658,11.2658,106600.0
2011-04-15 13:20:00,17.05,17.05,17.03,17.03,141200.0,11.2658,11.2658,11.2526,11.2526,141200.0
2011-04-15 13:25:00,17.03,17.04,17.02,17.03,166700.0,11.2526,11.2592,11.246,11.2526,166700.0
2011-04-15 13:30:00,17.03,17.03,17.03,17.03,100.0,11.2526,11.2526,11.2526,11.2526,100.0
2011-04-15 13:35:00,17.03,17.03,17.02,17.03,158900.0,11.2526,11.2526,11.246,11.2526,158900.0
2011-04-15 13:40:00,17.02,17.03,17.02,17.03,56100.0,11.246,11.2526,11.246,11.2526,56100.0
2011-04-15 13:45:00,17.03,17.03,17.02,17.02,33700.0,11.2526,11.2526,11.246,11.246,33700.0
2011-04-15 13:50:00,17.02,17.03,17.02,17.02,93200.0,11.246,11.2526,11.246,11.246,93200.0
2011-04-15 13:55:00,17.02,17.03,17.0,17.0,318900.0,11.246,11.2526,11.2328,11.2328,318900.0
2011-04-15 14:00:00,17.01,17.01,16.98,16.99,350400.0,11.2394,11.2394,11.2196,11.2262,350400.0
2011-04-15 14:05:00,16.99,17.0,16.99,17.0,36100.0,11.2262,11.2328,11.2262,11.2328,36100.0
2011-04-15 14:10:00,17.0,17.02,16.99,17.02,287500.0,11.2328,11.246,11.2262,11.246,287500.0
2011-04-15 14:15:00,17.01,17.03,17.0,17.03,38700.0,11.2394,11.2526,11.2328,11.2526,38700.0
2011-04-15 14:20:00,17.03,17.04,17.03,17.04,48600.0,11.2526,11.2592,11.2526,11.2592,48600.0
2011-04-15 14:25:00,17.04,17.05,17.03,17.04,69400.0,11.2592,11.2658,11.2526,11.2592,69400.0
2011-04-15 14:30:00,17.03,17.05,17.03,17.05,13500.0,11.2526,11.2658,11.2526,11.2658,13500.0
2011-04-15 14:35:00,17.05,17.05,17.04,17.04,1400.0,11.2658,11.2658,11.2592,11.2592,1400.0
2011-04-15 14:40:00,17.04,17.05,17.02,17.02,87400.0,11.2592,11.2658,11.246,11.246,87400.0
2011-04-15 14:45:00,17.02,17.04,17.02,17.04,47500.0,11.246,11.2592,11.246,11.2592,47500.0
2011-04-15 14:50:00,17.04,17.04,17.02,17.02,117200.0,11.2592,11.2592,11.246,11.246,117200.0
2011-04-15 14:55:00,17.02,17.03,17.02,17.02,59000.0,11.246,11.2526,11.246,11.246,59000.0
2011-04-15 15:00:00,17.02,17.02,17.02,17.02,39900.0,11.246,11.246,11.246,11.246,39900.0
2011-04-15 15:05:00,17.01,17.02,17.01,17.02,91500.0,11.2394,11.246,11.2394,11.246,91500.0
2011-04-15 15:10:00,17.01,17.01,17.0,17.0,83600.0,11.2394,11.2394,11.2328,11.2328,83600.0
2011-04-15 15:15:00,17.0,17.01,16.99,17.01,99000.0,11.2328,11.2394,11.2262,11.2394,99000.0
2011-04-15 15:20:00,17.0,17.0,16.99,16.99,42800.0,11.2328,11.2328,11.2262,11.2262,42800.0
2011-04-15 15:25:00,16.99,17.0,16.99,16.99,17900.0,11.2262,11.2328,11.2262,11.2262,17900.0
2011-04-15 15:30:00,17.0,17.0,16.99,17.0,54900.0,11.2328,11.2328,11.2262,11.2328,54900.0
2011-04-15 15:35:00,17.0,17.01,16.99,17.0,163100.0,11.2328,11.2394,11.2262,11.2328,163100.0
2011-04-15 15:40:00,17.0,17.0,16.99,17.0,181400.0,11.2328,11.2328,11.2262,11.2328,181400.0
2011-04-15 15:45:00,17.0,17.0,16.99,17.0,156900.0,11.2328,11.2328,11.2262,11.2328,156900.0
2011-04-15 15:50:00,17.0,17.01,16.98,17.0,470300.0,11.2328,11.2394,11.2196,11.2328,470300.0
2011-04-15 15:55:00,17.0,17.03,17.0,17.02,586600.0,11.2328,11.2526,11.2328,11.246,586600.0
2011-04-18 09:30:00,16.87,16.9,16.8,16.8,364300.0,11.1469,11.1667,11.1006,11.1006,364300.0
2011-04-18 09:35:00,16.8,16.84,16.78,16.82,433500.0,11.1006,11.127,11.0874,11.1138,433500.0
2011-04-18 09:40:00,16.81,16.83,16.75,16.76,362700.0,11.1072,11.1204,11.0676,11.0742,362700.0
2011-04-18 09:45:00,16.76,16.81,16.76,16.78,136300.0,11.0742,11.1072,11.0742,11.0874,136300.0
2011-04-18 09:50:00,16.77,16.79,16.71,16.73,201800.0,11.0808,11.094,11.0412,11.0544,201800.0
2011-04-18 09:55:00,16.73,16.73,16.7,16.71,189600.0,11.0544,11.0544,11.0345,11.0412,189600.0
2011-04-18 10:00:00,16.72,16.72,16.68,16.68,269000.0,11.0478,11.0478,11.0213,11.0213,269000.0
2011-04-18 10:05:00,16.68,16.68,16.63,16.63,258100.0,11.0213,11.0213,10.9883,10.9883,258100.0
2011-04-18 10:10:00,16.63,16.7,16.63,16.69,200400.0,10.9883,11.0345,10.9883,11.0279,200400.0
2011-04-18 10:15:00,16.69,16.7,16.64,16.64,201400.0,11.0279,11.0345,10.9949,10.9949,201400.0
2011-04-18 10:20:00,16.64,16.65,16.59,16.62,343200.0,10.9949,11.0015,10.9619,10.9817,343200.0
2011-04-18 10:25:00,16.62,16.65,16.6,16.62,307800.0,10.9817,11.0015,10.9685,10.9817,307800.0
2011-04-18 10:30:00,16.62,16.66,16.61,16.66,229000.0,10.9817,11.0081,10.9751,11.0081,229000.0
2011-04-18 10:35:00,16.66,16.71,16.65,16.67,451700.0,11.0081,11.0412,11.0015,11.0147,451700.0
2011-04-18 10:40:00,16.67,16.67,16.64,16.65,84400.0,11.0147,11.0147,10.9949,11.0015,84400.0
2011-04-18 10:45:00,16.65,16.67,16.65,16.66,110800.0,11.0015,11.0147,11.0015,11.0081,110800.0
2011-04-18 10:50:00,16.66,16.69,16.66,16.69,127400.0,11.0081,11.0279,11.0081,11.0279,127400.0
2011-04-18 10:55:00,16.69,16.7,16.66,16.69,72200.0,11.0279,11.0345,11.0081,11.0279,72200.0
2011-04-18 11:00:00,16.69,16.72,16.69,16.7,74600.0,11.0279,11.0478,11.0279,11.0345,74600.0
2011-04-18 11:05:00,16.69,16.69,16.65,16.66,198500.0,11.0279,11.0279,11.0015,11.0081,198500.0
2011-04-18 11:10:00,16.66,16.67,16.65,16.65,176600.0,11.0081,11.0147,11.0015,11.0015,176600.0
2011-04-18 11:15:00,16.65,16.65,16.63,16.63,25500.0,11.0015,11.0015,10.9883,10.9883,25500.0
2011-04-18 11:20:00,16.64,16.7,16.64,16.67,174900.0,10.9949,11.0345,10.9949,11.0147,174900.0
2011-04-18 11:25:00,16.67,16.67,16.64,16.65,63100.0,11.0147,11.0147,10.9949,11.0015,63100.0
2011-04-18 11:30:00,16.65,16.66,16.64,16.64,41500.0,11.0015,11.0081,10.9949,10.9949,41500.0
2011-04-18 11:35:00,16.64,16.65,16.64,16.64,18600.0,10.9949,11.0015,10.9949,10.9949,18600.0
2011-04-18 11:40:00,16.64,16.64,16.63,16.64,49500.0,10.9949,10.9949,10.9883,10.9949,49500.0
2011-04-18 11:45:00,16.63,16.65,16.63,16.64,82200.0,10.9883,11.0015,10.9883,10.9949,82200.0
2011-04-18 11:50:00,16.64,16.66,16.64,16.66,49400.0,10.9949,11.0081,10.9949,11.0081,49400.0
2011-04-18 11:55:00,16.66,16.67,16.66,16.66,116600.0,11.0081,11.0147,11.0081,11.0081,116600.0
2011-04-18 12:00:00,16.66,16.67,16.64,16.65,38300.0,11.0081,11.0147,10.9949,11.0015,38300.0
2011-04-18 12:05:00,16.65,16.69,16.65,16.69,154600.0,11.0015,11.0279,11.0015,11.0279,154600.0
2011-04-18 12:10:00,16.69,16.69,16.66,16.66,34600.0,11.0279,11.0279,11.0081,11.0081,34600.0
2011-04-18 12:15:00,16.67,16.67,16.67,16.67,5300.0,11.0147,11.0147,11.0147,11.0147,5300.0
2011-04-18 12:20:00,16.66,16.66,16.66,16.66,20500.0,11.0081,11.0081,11.0081,11.0081,20500.0
2011-04-18 12:25:00,16.66,16.66,16.65,16.65,28700.0,11.0081,11.0081,11.0015,11.0015,28700.0
2011-04-18 12:30:00,16.65,16.66,16.65,16.65,138400.0,11.0015,11.0081,11.0015,11.0015,138400.0
2011-04-18 12:35:00,16.65,16.66,16.65,16.65,73600.0,11.0015,11.0081,11.0015,11.0015,73600.0
2011-04-18 12:40:00,16.65,16.66,16.64,16.64,113000.0,11.0015,11.0081,10.9949,10.9949,113000.0
2011-04-18 12:45:00,16.64,16.64,16.63,16.63,53500.0,10.9949,10.9949,10.9883,10.9883,53500.0
2011-04-18 12:50:00,16.63,16.63,16.62,16.63,77500.0,10.9883,10.9883,10.9817,10.9883,77500.0
2011-04-18 12:55:00,16.63,16.65,16.63,16.64,97200.0,10.9883,11.0015,10.9883,10.9949,97200.0
2011-04-18 13:00:00,16.64,16.64,16.62,16.62,65600.0,10.9949,10.9949,10.9817,10.9817,65600.0
2011-04-18 13:05:00,16.63,16.63,16.61,16.61,84900.0,10.9883,10.9883,10.9751,10.9751,84900.0
2011-04-18 13:10:00,16.61,16.61,16.61,16.61,100.0,10.9751,10.9751,10.9751,10.9751,100.0
2011-04-18 13:15:00,16.61,16.61,16.6,16.6,59500.0,10.9751,10.9751,10.9685,10.9685,59500.0
2011-04-18 13:20:00,16.6,16.64,16.6,16.64,103600.0,10.9685,10.9949,10.9685,10.9949,103600.0
2011-04-18 13:25:00,16.63,16.65,16.63,16.65,75800.0,10.9883,11.0015,10.9883,11.0015,75800.0
2011-04-18 13:30:00,16.65,16.65,16.64,16.65,16800.0,11.0015,11.0015,10.9949,11.0015,16800.0
2011-04-18 13:35:00,16.64,16.67,16.64,16.66,108900.0,10.9949,11.0147,10.9949,11.0081,108900.0
2011-04-18 13:40:00,16.66,16.66,16.66,16.66,30000.0,11.0081,11.0081,11.0081,11.0081,30000.0
2011-04-18 13:45:00,16.66,16.66,16.66,16.66,0.0,11.0081,11.0081,11.0081,11.0081,0.0
2011-04-18 13:50:00,16.66,16.68,16.66,16.68,29000.0,11.0081,11.0213,11.0081,11.0213,29000.0
2011-04-18 13:55:00,16.69,16.7,16.69,16.7,75600.0,11.0279,11.0345,11.0279,11.0345,75600.0
2011-04-18 14:00:00,16.69,16.69,16.67,16.67,87900.0,11.0279,11.0279,11.0147,11.0147,87900.0
2011-04-18 14:05:00,16.67,16.67,16.67,16.67,12200.0,11.0147,11.0147,11.0147,11.0147,12200.0
2011-04-18 14:10:00,16.67,16.67,16.67,16.67,35900.0,11.0147,11.0147,11.0147,11.0147,35900.0
2011-04-18 14:15:00,16.67,16.67,16.66,16.66,73400.0,11.0147,11.0147,11.0081,11.0081,73400.0
2011-04-18 14:20:00,16.66,16.66,16.66,16.66,13800.0,11.0081,11.0081,11.0081,11.0081,13800.0
2011-04-18 14:25:00,16.66,16.66,16.65,16.65,73800.0,11.0081,11.0081,11.0015,11.0015,73800.0
2011-04-18 14:30:00,16.65,16.67,16.65,16.67,64200.0,11.0015,11.0147,11.0015,11.0147,64200.0
2011-04-18 14:35:00,16.67,16.67,16.65,16.66,162900.0,11.0147,11.0147,11.0015,11.0081,162900.0
2011-04-18 14:40:00,16.66,16.67,16.66,16.66,35800.0,11.0081,11.0147,11.0081,11.0081,35800.0
2011-04-18 14:45:00,16.66,16.67,16.65,16.65,206000.0,11.0081,11.0147,11.0015,11.0015,206000.0
2011-04-18 14:50:00,16.66,16.66,16.65,16.65,29200.0,11.0081,11.0081,11.0015,11.0015,29200.0
2011-04-18 14:55:00,16.66,16.67,16.66,16.67,44700.0,11.0081,11.0147,11.0081,11.0147,44700.0
2011-04-18 15:00:00,16.67,16.68,16.66,16.66,59200.0,11.0147,11.0213,11.0081,11.0081,59200.0
2011-04-18 15:05:00,16.67,16.68,16.67,16.67,67100.0,11.0147,11.0213,11.0147,11.0147,67100.0
2011-04-18 15:10:00,16.67,16.69,16.67,16.69,29100.0,11.0147,11.0279,11.0147,11.0279,29100.0
2011-04-18 15:15:00,16.68,16.74,16.68,16.72,218100.0,11.0213,11.061,11.0213,11.0478,218100.0
2011-04-18 15:20:00,16.72,16.74,16.7,16.7,127000.0,11.0478,11.061,11.0345,11.0345,127000.0
2011-04-18 15:25:00,16.7,16.7,16.7,16.7,5800.0,11.0345,11.0345,11.0345,11.0345,5800.0
2011-04-18 15:30:00,16.7,16.73,16.7,16.72,144500.0,11.0345,11.0544,11.0345,11.0478,144500.0
2011-04-18 15:35:00,16.72,16.73,16.68,16.68,117800.0,11.0478,11.0544,11.0213,11.0213,117800.0
2011-04-18 15:40:00,16.68,16.68,16.67,16.67,97400.0,11.0213,11.0213,11.0147,11.0147,97400.0
2011-04-18 15:45:00,16.67,16.7,16.67,16.7,84500.0,11.0147,11.0345,11.0147,11.0345,84500.0
2011-04-18 15:50:00,16.71,16.73,16.67,16.69,690700.0,11.0412,11.0544,11.0147,11.0279,690700.0
2011-04-18 15:55:00,16.69,16.73,16.69,16.73,490500.0,11.0279,11.0544,11.0279,11.0544,490500.0
2011-04-19 09:30:00,16.66,16.72,16.65,16.68,155900.0,11.0081,11.0478,11.0015,11.0213,155900.0
2011-04-19 09:35:00,16.67,16.69,16.66,16.67,142900.0,11.0147,11.0279,11.0081,11.0147,142900.0
2011-04-19 09:40:00,16.67,16.67,16.65,16.65,122000.0,11.0147,11.0147,11.0015,11.0015,122000.0
2011-04-19 09:45:00,16.65,16.67,16.62,16.65,105700.0,11.0015,11.0147,10.9817,11.0015,105700.0
2011-04-19 09:50:00,16.65,16.65,16.6,16.6,96600.0,11.0015,11.0015,10.9685,10.9685,96600.0
2011-04-19 09:55:00,16.6,16.6,16.59,16.59,58100.0,10.9685,10.9685,10.9619,10.9619,58100.0
2011-04-19 10:00:00,16.59,16.6,16.59,16.59,66400.0,10.9619,10.9685,10.9619,10.9619,66400.0
2011-04-19 10:05:00,16.58,16.62,16.58,16.61,160700.0,10.9553,10.9817,10.9553,10.9751,160700.0
2011-04-19 10:10:00,16.6,16.6,16.59,16.59,35500.0,10.9685,10.9685,10.9619,10.9619,35500.0
2011-04-19 10:15:00,16.59,16.6,16.52,16.54,415300.0,10.9619,10.9685,10.9156,10.9288,415300.0
2011-04-19 10:20:00,16.55,16.56,16.54,16.56,37300.0,10.9354,10.942,10.9288,10.942,37300.0
2011-04-19 10:25:00,16.56,16.58,16.56,16.56,47500.0,10.942,10.9553,10.942,10.942,47500.0
2011-04-19 10:30:00,16.56,16.57,16.56,16.56,64400.0,10.942,10.9486,10.942,10.942,64400.0
2011-04-19 10:35:00,16.55,16.57,16.55,16.57,56200.0,10.9354,10.9486,10.9354,10.9486,56200.0
2011-04-19 10:40:00,16.56,16.56,16.55,16.56,24700.0,10.942,10.942,10.9354,10.942,24700.0
2011-04-19 10:45:00,16.56,16.56,16.55,16.56,27800.0,10.942,10.942,10.9354,10.942,27800.0
2011-04-19 10:50:00,16.56,16.57,16.56,16.57,16500.0,10.942,10.9486,10.942,10.9486,16500.0
2011-04-19 10:55:00,16.57,16.57,16.56,16.56,63000.0,10.9486,10.9486,10.942,10.942,63000.0
2011-04-19 11:00:00,16.57,16.57,16.57,16.57,26800.0,10.9486,10.9486,10.9486,10.9486,26800.0
2011-04-19 11:05:00,16.57,16.58,16.57,16.58,20000.0,10.9486,10.9553,10.9486,10.9553,20000.0
2011-04-19 11:10:00,16.58,16.58,16.54,16.54,146700.0,10.9553,10.9553,10.9288,10.9288,146700.0
2011-04-19 11:15:00,16.55,16.55,16.55,16.55,21400.0,10.9354,10.9354,10.9354,10.9354,21400.0
2011-04-19 11:20:00,16.55,16.55,16.52,16.52,132500.0,10.9354,10.9354,10.9156,10.9156,132500.0
2011-04-19 11:25:00,16.52,16.56,16.52,16.56,105300.0,10.9156,10.942,10.9156,10.942,105300.0
2011-04-19 11:30:00,16.56,16.58,16.56,16.58,84400.0,10.942,10.9553,10.942,10.9553,84400.0
2011-04-19 11:35:00,16.59,16.6,16.58,16.58,133100.0,10.9619,10.9685,10.9553,10.9553,133100.0
2011-04-19 11:40:00,16.57,16.61,16.57,16.6,144400.0,10.9486,10.9751,10.9486,10.9685,144400.0
2011-04-19 11:45:00,16.6,16.6,16.59,16.59,45600.0,10.9685,10.9685,10.9619,10.9619,45600.0
2011-04-19 11:50:00,16.59,16.59,16.57,16.57,88100.0,10.9619,10.9619,10.9486,10.9486,88100.0
2011-04-19 11:55:00,16.58,16.58,16.58,16.58,6800.0,10.9553,10.9553,10.9553,10.9553,6800.0
2011-04-19 12:00:00,16.58,16.59,16.58,16.59,25200.0,10.9553,10.9619,10.9553,10.9619,25200.0
2011-04-19 12:05:00,16.59,16.6,16.59,16.6,90900.0,10.9619,10.9685,10.9619,10.9685,90900.0
2011-04-19 12:10:00,16.59,16.61,16.59,16.61,21600.0,10.9619,10.9751,10.9619,10.9751,21600.0
2011-04-19 12:15:00,16.61,16.61,16.61,16.61,4000.0,10.9751,10.9751,10.9751,10.9751,4000.0
2011-04-19 12:20:00,16.61,16.62,16.61,16.62,2200.0,10.9751,10.9817,10.9751,10.9817,2200.0
2011-04-19 12:25:00,16.61,16.62,16.61,16.61,64400.0,10.9751,10.9817,10.9751,10.9751,64400.0
2011-04-19 12:30:00,16.61,16.62,16.58,16.59,127700.0,10.9751,10.9817,10.9553,10.9619,127700.0
2011-04-19 12:35:00,16.59,16.6,16.58,16.6,105300.0,10.9619,10.9685,10.9553,10.9685,105300.0
2011-04-19 12:40:00,16.6,16.6,16.6,16.6,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2011-04-19 12:45:00,16.59,16.59,16.58,16.59,71900.0,10.9619,10.9619,10.9553,10.9619,71900.0
2011-04-19 12:50:00,16.6,16.63,16.6,16.63,109600.0,10.9685,10.9883,10.9685,10.9883,109600.0
2011-04-19 12:55:00,16.63,16.64,16.63,16.64,42500.0,10.9883,10.9949,10.9883,10.9949,42500.0
2011-04-19 13:00:00,16.64,16.66,16.63,16.66,53500.0,10.9949,11.0081,10.9883,11.0081,53500.0
2011-04-19 13:05:00,16.66,16.67,16.66,16.67,37800.0,11.0081,11.0147,11.0081,11.0147,37800.0
2011-04-19 13:10:00,16.67,16.67,16.65,16.66,71300.0,11.0147,11.0147,11.0015,11.0081,71300.0
2011-04-19 13:15:00,16.67,16.7,16.67,16.69,47600.0,11.0147,11.0345,11.0147,11.0279,47600.0
2011-04-19 13:20:00,16.69,16.7,16.67,16.7,64600.0,11.0279,11.0345,11.0147,11.0345,64600.0
2011-04-19 13:25:00,16.7,16.7,16.7,16.7,5000.0,11.0345,11.0345,11.0345,11.0345,5000.0
2011-04-19 13:30:00,16.7,16.72,16.7,16.72,36800.0,11.0345,11.0478,11.0345,11.0478,36800.0
2011-04-19 13:35:00,16.71,16.73,16.7,16.73,91700.0,11.0412,11.0544,11.0345,11.0544,91700.0
2011-04-19 13:40:00,16.73,16.75,16.73,16.73,122900.0,11.0544,11.0676,11.0544,11.0544,122900.0
2011-04-19 13:45:00,16.73,16.74,16.7,16.7,88000.0,11.0544,11.061,11.0345,11.0345,88000.0
2011-04-19 13:50:00,16.71,16.71,16.67,16.67,198500.0,11.0412,11.0412,11.0147,11.0147,198500.0
2011-04-19 13:55:00,16.66,16.66,16.63,16.63,207500.0,11.0081,11.0081,10.9883,10.9883,207500.0
2011-04-19 14:00:00,16.63,16.64,16.63,16.64,107100.0,10.9883,10.9949,10.9883,10.9949,107100.0
2011-04-19 14:05:00,16.64,16.64,16.59,16.59,207100.0,10.9949,10.9949,10.9619,10.9619,207100.0
2011-04-19 14:10:00,16.59,16.61,16.59,16.61,98700.0,10.9619,10.9751,10.9619,10.9751,98700.0
2011-04-19 14:15:00,16.6,16.61,16.6,16.6,66000.0,10.9685,10.9751,10.9685,10.9685,66000.0
2011-04-19 14:20:00,16.6,16.6,16.57,16.59,303500.0,10.9685,10.9685,10.9486,10.9619,303500.0
2011-04-19 14:25:00,16.58,16.58,16.57,16.58,94400.0,10.9553,10.9553,10.9486,10.9553,94400.0
2011-04-19 14:30:00,16.58,16.6,16.58,16.6,276400.0,10.9553,10.9685,10.9553,10.9685,276400.0
2011-04-19 14:35:00,16.6,16.61,16.59,16.61,88900.0,10.9685,10.9751,10.9619,10.9751,88900.0
2011-04-19 14:40:00,16.6,16.61,16.59,16.6,106900.0,10.9685,10.9751,10.9619,10.9685,106900.0
2011-04-19 14:45:00,16.59,16.6,16.57,16.57,48600.0,10.9619,10.9685,10.9486,10.9486,48600.0
2011-04-19 14:50:00,16.58,16.58,16.57,16.57,31500.0,10.9553,10.9553,10.9486,10.9486,31500.0
2011-04-19 14:55:00,16.58,16.58,16.58,16.58,137800.0,10.9553,10.9553,10.9553,10.9553,137800.0
2011-04-19 15:00:00,16.58,16.59,16.58,16.58,35900.0,10.9553,10.9619,10.9553,10.9553,35900.0
2011-04-19 15:05:00,16.58,16.59,16.58,16.58,78800.0,10.9553,10.9619,10.9553,10.9553,78800.0
2011-04-19 15:10:00,16.58,16.59,16.58,16.58,66100.0,10.9553,10.9619,10.9553,10.9553,66100.0
2011-04-19 15:15:00,16.59,16.6,16.58,16.59,32700.0,10.9619,10.9685,10.9553,10.9619,32700.0
2011-04-19 15:20:00,16.59,16.59,16.56,16.56,225500.0,10.9619,10.9619,10.942,10.942,225500.0
2011-04-19 15:25:00,16.56,16.56,16.53,16.53,329900.0,10.942,10.942,10.9222,10.9222,329900.0
2011-04-19 15:30:00,16.53,16.55,16.53,16.55,155600.0,10.9222,10.9354,10.9222,10.9354,155600.0
2011-04-19 15:35:00,16.55,16.56,16.55,16.56,160300.0,10.9354,10.942,10.9354,10.942,160300.0
2011-04-19 15:40:00,16.56,16.56,16.56,16.56,64400.0,10.942,10.942,10.942,10.942,64400.0
2011-04-19 15:45:00,16.56,16.57,16.56,16.56,492100.0,10.942,10.9486,10.942,10.942,492100.0
2011-04-19 15:50:00,16.56,16.58,16.55,16.58,404500.0,10.942,10.9553,10.9354,10.9553,404500.0
2011-04-19 15:55:00,16.58,16.61,16.58,16.6,382500.0,10.9553,10.9751,10.9553,10.9685,382500.0
2011-04-20 09:30:00,16.89,16.92,16.82,16.82,408500.0,11.1601,11.1799,11.1138,11.1138,408500.0
2011-04-20 09:35:00,16.81,16.86,16.81,16.86,287500.0,11.1072,11.1403,11.1072,11.1403,287500.0
2011-04-20 09:40:00,16.85,16.86,16.84,16.84,207300.0,11.1337,11.1403,11.127,11.127,207300.0
2011-04-20 09:45:00,16.84,16.84,16.8,16.84,263400.0,11.127,11.127,11.1006,11.127,263400.0
2011-04-20 09:50:00,16.84,16.84,16.81,16.82,144700.0,11.127,11.127,11.1072,11.1138,144700.0
2011-04-20 09:55:00,16.82,16.82,16.81,16.82,85500.0,11.1138,11.1138,11.1072,11.1138,85500.0
2011-04-20 10:00:00,16.82,16.84,16.81,16.83,224400.0,11.1138,11.127,11.1072,11.1204,224400.0
2011-04-20 10:05:00,16.84,16.86,16.81,16.82,264400.0,11.127,11.1403,11.1072,11.1138,264400.0
2011-04-20 10:10:00,16.83,16.85,16.8,16.81,296100.0,11.1204,11.1337,11.1006,11.1072,296100.0
2011-04-20 10:15:00,16.83,16.86,16.83,16.85,68600.0,11.1204,11.1403,11.1204,11.1337,68600.0
2011-04-20 10:20:00,16.86,16.86,16.83,16.86,254300.0,11.1403,11.1403,11.1204,11.1403,254300.0
2011-04-20 10:25:00,16.86,16.88,16.86,16.88,104000.0,11.1403,11.1535,11.1403,11.1535,104000.0
2011-04-20 10:30:00,16.88,16.9,16.88,16.9,171000.0,11.1535,11.1667,11.1535,11.1667,171000.0
2011-04-20 10:35:00,16.9,16.9,16.88,16.9,186000.0,11.1667,11.1667,11.1535,11.1667,186000.0
2011-04-20 10:40:00,16.91,16.92,16.91,16.92,133200.0,11.1733,11.1799,11.1733,11.1799,133200.0
2011-04-20 10:45:00,16.92,16.95,16.92,16.94,57000.0,11.1799,11.1997,11.1799,11.1931,57000.0
2011-04-20 10:50:00,16.94,16.94,16.93,16.93,69100.0,11.1931,11.1931,11.1865,11.1865,69100.0
2011-04-20 10:55:00,16.93,16.94,16.93,16.93,67300.0,11.1865,11.1931,11.1865,11.1865,67300.0
2011-04-20 11:00:00,16.93,16.93,16.9,16.91,99900.0,11.1865,11.1865,11.1667,11.1733,99900.0
2011-04-20 11:05:00,16.92,16.93,16.91,16.91,221400.0,11.1799,11.1865,11.1733,11.1733,221400.0
2011-04-20 11:10:00,16.91,16.92,16.91,16.91,42300.0,11.1733,11.1799,11.1733,11.1733,42300.0
2011-04-20 11:15:00,16.92,16.92,16.91,16.92,128100.0,11.1799,11.1799,11.1733,11.1799,128100.0
2011-04-20 11:20:00,16.92,16.93,16.91,16.93,28100.0,11.1799,11.1865,11.1733,11.1865,28100.0
2011-04-20 11:25:00,16.93,16.93,16.92,16.93,51900.0,11.1865,11.1865,11.1799,11.1865,51900.0
2011-04-20 11:30:00,16.93,16.93,16.89,16.9,307300.0,11.1865,11.1865,11.1601,11.1667,307300.0
2011-04-20 11:35:00,16.9,16.9,16.88,16.88,120900.0,11.1667,11.1667,11.1535,11.1535,120900.0
2011-04-20 11:40:00,16.88,16.9,16.88,16.9,106000.0,11.1535,11.1667,11.1535,11.1667,106000.0
2011-04-20 11:45:00,16.9,16.9,16.9,16.9,58000.0,11.1667,11.1667,11.1667,11.1667,58000.0
2011-04-20 11:50:00,16.9,16.92,16.9,16.92,64400.0,11.1667,11.1799,11.1667,11.1799,64400.0
2011-04-20 11:55:00,16.92,16.92,16.88,16.9,515000.0,11.1799,11.1799,11.1535,11.1667,515000.0
2011-04-20 12:00:00,16.91,16.91,16.89,16.9,199000.0,11.1733,11.1733,11.1601,11.1667,199000.0
2011-04-20 12:05:00,16.9,16.9,16.88,16.89,113000.0,11.1667,11.1667,11.1535,11.1601,113000.0
2011-04-20 12:10:00,16.89,16.9,16.88,16.88,72500.0,11.1601,11.1667,11.1535,11.1535,72500.0
2011-04-20 12:15:00,16.89,16.9,16.86,16.88,225700.0,11.1601,11.1667,11.1403,11.1535,225700.0
2011-04-20 12:20:00,16.88,16.89,16.86,16.88,127100.0,11.1535,11.1601,11.1403,11.1535,127100.0
2011-04-20 12:25:00,16.88,16.89,16.88,16.89,44600.0,11.1535,11.1601,11.1535,11.1601,44600.0
2011-04-20 12:30:00,16.89,16.89,16.85,16.85,52900.0,11.1601,11.1601,11.1337,11.1337,52900.0
2011-04-20 12:35:00,16.86,16.86,16.85,16.86,72600.0,11.1403,11.1403,11.1337,11.1403,72600.0
2011-04-20 12:40:00,16.86,16.87,16.86,16.86,33700.0,11.1403,11.1469,11.1403,11.1403,33700.0
2011-04-20 12:45:00,16.86,16.87,16.86,16.86,41000.0,11.1403,11.1469,11.1403,11.1403,41000.0
2011-04-20 12:50:00,16.86,16.88,16.86,16.88,32500.0,11.1403,11.1535,11.1403,11.1535,32500.0
2011-04-20 12:55:00,16.88,16.88,16.88,16.88,20700.0,11.1535,11.1535,11.1535,11.1535,20700.0
2011-04-20 13:00:00,16.88,16.9,16.88,16.9,86600.0,11.1535,11.1667,11.1535,11.1667,86600.0
2011-04-20 13:05:00,16.9,16.91,16.9,16.91,76100.0,11.1667,11.1733,11.1667,11.1733,76100.0
2011-04-20 13:10:00,16.91,16.93,16.91,16.91,71400.0,11.1733,11.1865,11.1733,11.1733,71400.0
2011-04-20 13:15:00,16.91,16.92,16.91,16.92,38700.0,11.1733,11.1799,11.1733,11.1799,38700.0
2011-04-20 13:20:00,16.92,16.92,16.92,16.92,5800.0,11.1799,11.1799,11.1799,11.1799,5800.0
2011-04-20 13:25:00,16.92,16.92,16.92,16.92,12500.0,11.1799,11.1799,11.1799,11.1799,12500.0
2011-04-20 13:30:00,16.92,16.93,16.92,16.93,2000.0,11.1799,11.1865,11.1799,11.1865,2000.0
2011-04-20 13:35:00,16.92,16.92,16.9,16.9,121900.0,11.1799,11.1799,11.1667,11.1667,121900.0
2011-04-20 13:40:00,16.91,16.95,16.91,16.95,238400.0,11.1733,11.1997,11.1733,11.1997,238400.0
2011-04-20 13:45:00,16.94,16.95,16.94,16.95,28200.0,11.1931,11.1997,11.1931,11.1997,28200.0
2011-04-20 13:50:00,16.94,16.95,16.94,16.95,82500.0,11.1931,11.1997,11.1931,11.1997,82500.0
2011-04-20 13:55:00,16.95,16.96,16.93,16.93,112400.0,11.1997,11.2063,11.1865,11.1865,112400.0
2011-04-20 14:00:00,16.92,16.92,16.9,16.9,56100.0,11.1799,11.1799,11.1667,11.1667,56100.0
2011-04-20 14:05:00,16.91,16.93,16.9,16.92,330900.0,11.1733,11.1865,11.1667,11.1799,330900.0
2011-04-20 14:10:00,16.92,16.94,16.92,16.94,71200.0,11.1799,11.1931,11.1799,11.1931,71200.0
2011-04-20 14:15:00,16.93,16.93,16.92,16.92,60800.0,11.1865,11.1865,11.1799,11.1799,60800.0
2011-04-20 14:20:00,16.92,16.92,16.88,16.88,83900.0,11.1799,11.1799,11.1535,11.1535,83900.0
2011-04-20 14:25:00,16.88,16.89,16.88,16.88,18000.0,11.1535,11.1601,11.1535,11.1535,18000.0
2011-04-20 14:30:00,16.88,16.89,16.88,16.89,22100.0,11.1535,11.1601,11.1535,11.1601,22100.0
2011-04-20 14:35:00,16.89,16.89,16.88,16.88,17600.0,11.1601,11.1601,11.1535,11.1535,17600.0
2011-04-20 14:40:00,16.89,16.89,16.89,16.89,7200.0,11.1601,11.1601,11.1601,11.1601,7200.0
2011-04-20 14:45:00,16.89,16.89,16.87,16.87,39900.0,11.1601,11.1601,11.1469,11.1469,39900.0
2011-04-20 14:50:00,16.88,16.89,16.88,16.88,78400.0,11.1535,11.1601,11.1535,11.1535,78400.0
2011-04-20 14:55:00,16.88,16.88,16.86,16.86,101800.0,11.1535,11.1535,11.1403,11.1403,101800.0
2011-04-20 15:00:00,16.86,16.87,16.85,16.87,129100.0,11.1403,11.1469,11.1337,11.1469,129100.0
2011-04-20 15:05:00,16.87,16.88,16.86,16.88,57600.0,11.1469,11.1535,11.1403,11.1535,57600.0
2011-04-20 15:10:00,16.88,16.88,16.88,16.88,52300.0,11.1535,11.1535,11.1535,11.1535,52300.0
2011-04-20 15:15:00,16.89,16.91,16.89,16.91,65400.0,11.1601,11.1733,11.1601,11.1733,65400.0
2011-04-20 15:20:00,16.92,16.95,16.92,16.94,111200.0,11.1799,11.1997,11.1799,11.1931,111200.0
2011-04-20 15:25:00,16.95,16.95,16.93,16.93,160800.0,11.1997,11.1997,11.1865,11.1865,160800.0
2011-04-20 15:30:00,16.93,16.93,16.91,16.91,70000.0,11.1865,11.1865,11.1733,11.1733,70000.0
2011-04-20 15:35:00,16.9,16.91,16.88,16.9,89600.0,11.1667,11.1733,11.1535,11.1667,89600.0
2011-04-20 15:40:00,16.9,16.92,16.9,16.92,145100.0,11.1667,11.1799,11.1667,11.1799,145100.0
2011-04-20 15:45:00,16.92,16.94,16.9,16.91,198600.0,11.1799,11.1931,11.1667,11.1733,198600.0
2011-04-20 15:50:00,16.9,16.94,16.9,16.92,216800.0,11.1667,11.1931,11.1667,11.1799,216800.0
2011-04-20 15:55:00,16.92,16.94,16.92,16.93,236800.0,11.1799,11.1931,11.1799,11.1865,236800.0
2011-04-21 09:30:00,16.95,16.99,16.94,16.96,205200.0,11.1997,11.2262,11.1931,11.2063,205200.0
2011-04-21 09:35:00,16.97,16.99,16.95,16.97,535300.0,11.2129,11.2262,11.1997,11.2129,535300.0
2011-04-21 09:40:00,16.96,16.96,16.9,16.93,495500.0,11.2063,11.2063,11.1667,11.1865,495500.0
2011-04-21 09:45:00,16.92,16.93,16.89,16.89,225900.0,11.1799,11.1865,11.1601,11.1601,225900.0
2011-04-21 09:50:00,16.89,16.92,16.89,16.91,70700.0,11.1601,11.1799,11.1601,11.1733,70700.0
2011-04-21 09:55:00,16.91,16.95,16.91,16.95,230100.0,11.1733,11.1997,11.1733,11.1997,230100.0
2011-04-21 10:00:00,16.94,16.95,16.9,16.92,351600.0,11.1931,11.1997,11.1667,11.1799,351600.0
2011-04-21 10:05:00,16.92,16.92,16.91,16.92,61600.0,11.1799,11.1799,11.1733,11.1799,61600.0
2011-04-21 10:10:00,16.92,16.93,16.91,16.91,128400.0,11.1799,11.1865,11.1733,11.1733,128400.0
2011-04-21 10:15:00,16.91,16.91,16.89,16.9,121100.0,11.1733,11.1733,11.1601,11.1667,121100.0
2011-04-21 10:20:00,16.9,16.93,16.9,16.93,93300.0,11.1667,11.1865,11.1667,11.1865,93300.0
2011-04-21 10:25:00,16.94,16.95,16.93,16.93,71400.0,11.1931,11.1997,11.1865,11.1865,71400.0
2011-04-21 10:30:00,16.92,16.92,16.91,16.91,61000.0,11.1799,11.1799,11.1733,11.1733,61000.0
2011-04-21 10:35:00,16.91,16.92,16.91,16.92,22700.0,11.1733,11.1799,11.1733,11.1799,22700.0
2011-04-21 10:40:00,16.92,16.92,16.91,16.92,35300.0,11.1799,11.1799,11.1733,11.1799,35300.0
2011-04-21 10:45:00,16.92,16.92,16.92,16.92,5700.0,11.1799,11.1799,11.1799,11.1799,5700.0
2011-04-21 10:50:00,16.92,16.92,16.92,16.92,1200.0,11.1799,11.1799,11.1799,11.1799,1200.0
2011-04-21 10:55:00,16.92,16.92,16.92,16.92,38900.0,11.1799,11.1799,11.1799,11.1799,38900.0
2011-04-21 11:00:00,16.92,16.93,16.92,16.93,38900.0,11.1799,11.1865,11.1799,11.1865,38900.0
2011-04-21 11:05:00,16.93,16.93,16.92,16.93,75800.0,11.1865,11.1865,11.1799,11.1865,75800.0
2011-04-21 11:10:00,16.93,16.94,16.92,16.92,116200.0,11.1865,11.1931,11.1799,11.1799,116200.0
2011-04-21 11:15:00,16.92,16.93,16.92,16.92,11100.0,11.1799,11.1865,11.1799,11.1799,11100.0
2011-04-21 11:20:00,16.92,16.93,16.92,16.93,101500.0,11.1799,11.1865,11.1799,11.1865,101500.0
2011-04-21 11:25:00,16.93,16.94,16.93,16.93,74700.0,11.1865,11.1931,11.1865,11.1865,74700.0
2011-04-21 11:30:00,16.93,16.95,16.93,16.94,222000.0,11.1865,11.1997,11.1865,11.1931,222000.0
2011-04-21 11:35:00,16.94,16.95,16.94,16.95,19300.0,11.1931,11.1997,11.1931,11.1997,19300.0
2011-04-21 11:40:00,16.94,16.95,16.94,16.94,117500.0,11.1931,11.1997,11.1931,11.1931,117500.0
2011-04-21 11:45:00,16.94,16.95,16.94,16.94,38400.0,11.1931,11.1997,11.1931,11.1931,38400.0
2011-04-21 11:50:00,16.94,16.97,16.94,16.97,249000.0,11.1931,11.2129,11.1931,11.2129,249000.0
2011-04-21 11:55:00,16.97,16.97,16.93,16.94,115700.0,11.2129,11.2129,11.1865,11.1931,115700.0
2011-04-21 12:00:00,16.94,16.94,16.93,16.93,71500.0,11.1931,11.1931,11.1865,11.1865,71500.0
2011-04-21 12:05:00,16.93,16.93,16.93,16.93,30400.0,11.1865,11.1865,11.1865,11.1865,30400.0
2011-04-21 12:10:00,16.93,16.94,16.93,16.94,50400.0,11.1865,11.1931,11.1865,11.1931,50400.0
2011-04-21 12:15:00,16.94,16.95,16.94,16.94,11100.0,11.1931,11.1997,11.1931,11.1931,11100.0
2011-04-21 12:20:00,16.94,16.95,16.94,16.95,23900.0,11.1931,11.1997,11.1931,11.1997,23900.0
2011-04-21 12:25:00,16.95,16.96,16.94,16.94,129300.0,11.1997,11.2063,11.1931,11.1931,129300.0
2011-04-21 12:30:00,16.94,16.94,16.93,16.93,47300.0,11.1931,11.1931,11.1865,11.1865,47300.0
2011-04-21 12:35:00,16.93,16.93,16.9,16.9,217900.0,11.1865,11.1865,11.1667,11.1667,217900.0
2011-04-21 12:40:00,16.89,16.92,16.88,16.92,186100.0,11.1601,11.1799,11.1535,11.1799,186100.0
2011-04-21 12:45:00,16.92,16.92,16.92,16.92,23800.0,11.1799,11.1799,11.1799,11.1799,23800.0
2011-04-21 12:50:00,16.93,16.93,16.93,16.93,17300.0,11.1865,11.1865,11.1865,11.1865,17300.0
2011-04-21 12:55:00,16.92,16.92,16.9,16.9,45700.0,11.1799,11.1799,11.1667,11.1667,45700.0
2011-04-21 13:00:00,16.91,16.91,16.91,16.91,6600.0,11.1733,11.1733,11.1733,11.1733,6600.0
2011-04-21 13:05:00,16.91,16.91,16.91,16.91,3800.0,11.1733,11.1733,11.1733,11.1733,3800.0
2011-04-21 13:10:00,16.91,16.93,16.91,16.92,49100.0,11.1733,11.1865,11.1733,11.1799,49100.0
2011-04-21 13:15:00,16.92,16.92,16.9,16.9,93200.0,11.1799,11.1799,11.1667,11.1667,93200.0
2011-04-21 13:20:00,16.9,16.9,16.88,16.88,56700.0,11.1667,11.1667,11.1535,11.1535,56700.0
2011-04-21 13:25:00,16.88,16.9,16.88,16.9,31200.0,11.1535,11.1667,11.1535,11.1667,31200.0
2011-04-21 13:30:00,16.9,16.91,16.89,16.89,100000.0,11.1667,11.1733,11.1601,11.1601,100000.0
2011-04-21 13:35:00,16.89,16.9,16.89,16.9,25000.0,11.1601,11.1667,11.1601,11.1667,25000.0
2011-04-21 13:40:00,16.89,16.89,16.89,16.89,300.0,11.1601,11.1601,11.1601,11.1601,300.0
2011-04-21 13:45:00,16.89,16.89,16.89,16.89,0.0,11.1601,11.1601,11.1601,11.1601,0.0
2011-04-21 13:50:00,16.9,16.9,16.88,16.88,54600.0,11.1667,11.1667,11.1535,11.1535,54600.0
2011-04-21 13:55:00,16.89,16.89,16.88,16.88,14000.0,11.1601,11.1601,11.1535,11.1535,14000.0
2011-04-21 14:00:00,16.88,16.88,16.88,16.88,3800.0,11.1535,11.1535,11.1535,11.1535,3800.0
2011-04-21 14:05:00,16.88,16.88,16.88,16.88,6300.0,11.1535,11.1535,11.1535,11.1535,6300.0
2011-04-21 14:10:00,16.89,16.89,16.87,16.87,23900.0,11.1601,11.1601,11.1469,11.1469,23900.0
2011-04-21 14:15:00,16.88,16.88,16.87,16.88,5400.0,11.1535,11.1535,11.1469,11.1535,5400.0
2011-04-21 14:20:00,16.87,16.87,16.86,16.86,37900.0,11.1469,11.1469,11.1403,11.1403,37900.0
2011-04-21 14:25:00,16.86,16.87,16.86,16.87,7100.0,11.1403,11.1469,11.1403,11.1469,7100.0
2011-04-21 14:30:00,16.87,16.9,16.87,16.9,31400.0,11.1469,11.1667,11.1469,11.1667,31400.0
2011-04-21 14:35:00,16.9,16.91,16.89,16.91,65400.0,11.1667,11.1733,11.1601,11.1733,65400.0
2011-04-21 14:40:00,16.91,16.92,16.91,16.92,16600.0,11.1733,11.1799,11.1733,11.1799,16600.0
2011-04-21 14:45:00,16.92,16.92,16.88,16.88,77000.0,11.1799,11.1799,11.1535,11.1535,77000.0
2011-04-21 14:50:00,16.88,16.88,16.87,16.88,38600.0,11.1535,11.1535,11.1469,11.1535,38600.0
2011-04-21 14:55:00,16.89,16.89,16.88,16.88,40300.0,11.1601,11.1601,11.1535,11.1535,40300.0
2011-04-21 15:00:00,16.88,16.91,16.87,16.91,87000.0,11.1535,11.1733,11.1469,11.1733,87000.0
2011-04-21 15:05:00,16.91,16.91,16.9,16.9,7500.0,11.1733,11.1733,11.1667,11.1667,7500.0
2011-04-21 15:10:00,16.91,16.91,16.91,16.91,800.0,11.1733,11.1733,11.1733,11.1733,800.0
2011-04-21 15:15:00,16.91,16.91,16.91,16.91,2000.0,11.1733,11.1733,11.1733,11.1733,2000.0
2011-04-21 15:20:00,16.91,16.91,16.9,16.91,2500.0,11.1733,11.1733,11.1667,11.1733,2500.0
2011-04-21 15:25:00,16.91,16.93,16.91,16.92,250700.0,11.1733,11.1865,11.1733,11.1799,250700.0
2011-04-21 15:30:00,16.93,16.94,16.92,16.94,70700.0,11.1865,11.1931,11.1799,11.1931,70700.0
2011-04-21 15:35:00,16.94,16.95,16.94,16.95,99200.0,11.1931,11.1997,11.1931,11.1997,99200.0
2011-04-21 15:40:00,16.96,16.98,16.96,16.98,203200.0,11.2063,11.2196,11.2063,11.2196,203200.0
2011-04-21 15:45:00,16.98,16.98,16.95,16.95,87100.0,11.2196,11.2196,11.1997,11.1997,87100.0
2011-04-21 15:50:00,16.95,16.95,16.93,16.93,105400.0,11.1997,11.1997,11.1865,11.1865,105400.0
2011-04-21 15:55:00,16.93,16.94,16.93,16.93,115300.0,11.1865,11.1931,11.1865,11.1865,115300.0
2011-04-25 09:30:00,16.95,16.96,16.91,16.91,36300.0,11.1997,11.2063,11.1733,11.1733,36300.0
2011-04-25 09:35:00,16.92,16.94,16.92,16.92,54800.0,11.1799,11.1931,11.1799,11.1799,54800.0
2011-04-25 09:40:00,16.93,16.93,16.91,16.92,125700.0,11.1865,11.1865,11.1733,11.1799,125700.0
2011-04-25 09:45:00,16.93,16.99,16.93,16.99,36400.0,11.1865,11.2262,11.1865,11.2262,36400.0
2011-04-25 09:50:00,16.99,16.99,16.96,16.97,39300.0,11.2262,11.2262,11.2063,11.2129,39300.0
2011-04-25 09:55:00,16.97,16.98,16.96,16.98,20200.0,11.2129,11.2196,11.2063,11.2196,20200.0
2011-04-25 10:00:00,16.98,16.98,16.97,16.97,35200.0,11.2196,11.2196,11.2129,11.2129,35200.0
2011-04-25 10:05:00,16.97,16.97,16.94,16.95,76400.0,11.2129,11.2129,11.1931,11.1997,76400.0
2011-04-25 10:10:00,16.95,16.97,16.95,16.96,16900.0,11.1997,11.2129,11.1997,11.2063,16900.0
2011-04-25 10:15:00,16.96,16.97,16.94,16.95,169300.0,11.2063,11.2129,11.1931,11.1997,169300.0
2011-04-25 10:20:00,16.94,16.94,16.92,16.93,63700.0,11.1931,11.1931,11.1799,11.1865,63700.0
2011-04-25 10:25:00,16.92,16.94,16.92,16.94,23400.0,11.1799,11.1931,11.1799,11.1931,23400.0
2011-04-25 10:30:00,16.95,16.95,16.95,16.95,49600.0,11.1997,11.1997,11.1997,11.1997,49600.0
2011-04-25 10:35:00,16.96,16.97,16.96,16.97,40900.0,11.2063,11.2129,11.2063,11.2129,40900.0
2011-04-25 10:40:00,16.97,16.98,16.97,16.98,9200.0,11.2129,11.2196,11.2129,11.2196,9200.0
2011-04-25 10:45:00,16.98,16.99,16.98,16.99,46800.0,11.2196,11.2262,11.2196,11.2262,46800.0
2011-04-25 10:50:00,16.99,16.99,16.98,16.98,35400.0,11.2262,11.2262,11.2196,11.2196,35400.0
2011-04-25 10:55:00,16.98,16.98,16.97,16.98,16000.0,11.2196,11.2196,11.2129,11.2196,16000.0
2011-04-25 11:00:00,16.98,16.99,16.97,16.99,27400.0,11.2196,11.2262,11.2129,11.2262,27400.0
2011-04-25 11:05:00,16.99,16.99,16.99,16.99,8600.0,11.2262,11.2262,11.2262,11.2262,8600.0
2011-04-25 11:10:00,16.99,16.99,16.98,16.99,6200.0,11.2262,11.2262,11.2196,11.2262,6200.0
2011-04-25 11:15:00,16.98,16.98,16.97,16.98,25800.0,11.2196,11.2196,11.2129,11.2196,25800.0
2011-04-25 11:20:00,16.98,16.99,16.97,16.99,40000.0,11.2196,11.2262,11.2129,11.2262,40000.0
2011-04-25 11:25:00,16.99,17.04,16.99,17.04,298100.0,11.2262,11.2592,11.2262,11.2592,298100.0
2011-04-25 11:30:00,17.05,17.05,17.04,17.05,120500.0,11.2658,11.2658,11.2592,11.2658,120500.0
2011-04-25 11:35:00,17.05,17.05,17.02,17.02,28800.0,11.2658,11.2658,11.246,11.246,28800.0
2011-04-25 11:40:00,17.02,17.05,17.02,17.05,25800.0,11.246,11.2658,11.246,11.2658,25800.0
2011-04-25 11:45:00,17.05,17.05,17.03,17.03,18700.0,11.2658,11.2658,11.2526,11.2526,18700.0
2011-04-25 11:50:00,17.03,17.05,17.03,17.05,49500.0,11.2526,11.2658,11.2526,11.2658,49500.0
2011-04-25 11:55:00,17.05,17.05,17.03,17.03,25700.0,11.2658,11.2658,11.2526,11.2526,25700.0
2011-04-25 12:00:00,17.03,17.03,17.03,17.03,0.0,11.2526,11.2526,11.2526,11.2526,0.0
2011-04-25 12:05:00,17.03,17.03,17.03,17.03,11100.0,11.2526,11.2526,11.2526,11.2526,11100.0
2011-04-25 12:10:00,17.03,17.03,17.03,17.03,13000.0,11.2526,11.2526,11.2526,11.2526,13000.0
2011-04-25 12:15:00,17.03,17.03,17.01,17.01,25700.0,11.2526,11.2526,11.2394,11.2394,25700.0
2011-04-25 12:20:00,17.01,17.01,17.01,17.01,41800.0,11.2394,11.2394,11.2394,11.2394,41800.0
2011-04-25 12:25:00,17.01,17.03,17.01,17.03,68200.0,11.2394,11.2526,11.2394,11.2526,68200.0
2011-04-25 12:30:00,17.03,17.04,17.03,17.03,5700.0,11.2526,11.2592,11.2526,11.2526,5700.0
2011-04-25 12:35:00,17.03,17.06,17.03,17.06,57200.0,11.2526,11.2724,11.2526,11.2724,57200.0
2011-04-25 12:40:00,17.05,17.06,17.04,17.04,25300.0,11.2658,11.2724,11.2592,11.2592,25300.0
2011-04-25 12:45:00,17.03,17.03,17.03,17.03,2900.0,11.2526,11.2526,11.2526,11.2526,2900.0
2011-04-25 12:50:00,17.03,17.04,17.01,17.01,43800.0,11.2526,11.2592,11.2394,11.2394,43800.0
2011-04-25 12:55:00,17.01,17.02,17.0,17.02,41600.0,11.2394,11.246,11.2328,11.246,41600.0
2011-04-25 13:00:00,17.02,17.03,17.02,17.03,131300.0,11.246,11.2526,11.246,11.2526,131300.0
2011-04-25 13:05:00,17.02,17.03,17.02,17.02,180600.0,11.246,11.2526,11.246,11.246,180600.0
2011-04-25 13:10:00,17.02,17.03,17.02,17.03,2000.0,11.246,11.2526,11.246,11.2526,2000.0
2011-04-25 13:15:00,17.03,17.05,17.02,17.05,137500.0,11.2526,11.2658,11.246,11.2658,137500.0
2011-04-25 13:20:00,17.05,17.12,17.05,17.09,387700.0,11.2658,11.3121,11.2658,11.2922,387700.0
2011-04-25 13:25:00,17.09,17.12,17.09,17.12,79800.0,11.2922,11.3121,11.2922,11.3121,79800.0
2011-04-25 13:30:00,17.12,17.14,17.12,17.14,82900.0,11.3121,11.3253,11.3121,11.3253,82900.0
2011-04-25 13:35:00,17.14,17.16,17.14,17.15,198200.0,11.3253,11.3385,11.3253,11.3319,198200.0
2011-04-25 13:40:00,17.15,17.15,17.13,17.13,68400.0,11.3319,11.3319,11.3187,11.3187,68400.0
2011-04-25 13:45:00,17.14,17.14,17.1,17.11,92300.0,11.3253,11.3253,11.2988,11.3055,92300.0
2011-04-25 13:50:00,17.11,17.14,17.11,17.14,42600.0,11.3055,11.3253,11.3055,11.3253,42600.0
2011-04-25 13:55:00,17.14,17.14,17.13,17.13,2000.0,11.3253,11.3253,11.3187,11.3187,2000.0
2011-04-25 14:00:00,17.14,17.14,17.13,17.13,43000.0,11.3253,11.3253,11.3187,11.3187,43000.0
2011-04-25 14:05:00,17.13,17.14,17.12,17.12,64100.0,11.3187,11.3253,11.3121,11.3121,64100.0
2011-04-25 14:10:00,17.13,17.13,17.13,17.13,2700.0,11.3187,11.3187,11.3187,11.3187,2700.0
2011-04-25 14:15:00,17.13,17.13,17.11,17.12,14000.0,11.3187,11.3187,11.3055,11.3121,14000.0
2011-04-25 14:20:00,17.11,17.11,17.11,17.11,1900.0,11.3055,11.3055,11.3055,11.3055,1900.0
2011-04-25 14:25:00,17.11,17.11,17.1,17.1,28600.0,11.3055,11.3055,11.2988,11.2988,28600.0
2011-04-25 14:30:00,17.1,17.1,17.1,17.1,3400.0,11.2988,11.2988,11.2988,11.2988,3400.0
2011-04-25 14:35:00,17.1,17.1,17.09,17.09,13000.0,11.2988,11.2988,11.2922,11.2922,13000.0
2011-04-25 14:40:00,17.09,17.1,17.09,17.1,34800.0,11.2922,11.2988,11.2922,11.2988,34800.0
2011-04-25 14:45:00,17.1,17.12,17.1,17.1,133700.0,11.2988,11.3121,11.2988,11.2988,133700.0
2011-04-25 14:50:00,17.1,17.11,17.1,17.11,42700.0,11.2988,11.3055,11.2988,11.3055,42700.0
2011-04-25 14:55:00,17.1,17.12,17.1,17.11,60000.0,11.2988,11.3121,11.2988,11.3055,60000.0
2011-04-25 15:00:00,17.11,17.12,17.11,17.11,11100.0,11.3055,11.3121,11.3055,11.3055,11100.0
2011-04-25 15:05:00,17.11,17.12,17.11,17.11,10700.0,11.3055,11.3121,11.3055,11.3055,10700.0
2011-04-25 15:10:00,17.11,17.11,17.09,17.09,50700.0,11.3055,11.3055,11.2922,11.2922,50700.0
2011-04-25 15:15:00,17.09,17.1,17.09,17.1,56500.0,11.2922,11.2988,11.2922,11.2988,56500.0
2011-04-25 15:20:00,17.1,17.1,17.1,17.1,22500.0,11.2988,11.2988,11.2988,11.2988,22500.0
2011-04-25 15:25:00,17.1,17.12,17.1,17.11,53100.0,11.2988,11.3121,11.2988,11.3055,53100.0
2011-04-25 15:30:00,17.12,17.14,17.12,17.14,61400.0,11.3121,11.3253,11.3121,11.3253,61400.0
2011-04-25 15:35:00,17.14,17.14,17.14,17.14,51000.0,11.3253,11.3253,11.3253,11.3253,51000.0
2011-04-25 15:40:00,17.15,17.15,17.13,17.13,93300.0,11.3319,11.3319,11.3187,11.3187,93300.0
2011-04-25 15:45:00,17.14,17.14,17.12,17.13,37300.0,11.3253,11.3253,11.3121,11.3187,37300.0
2011-04-25 15:50:00,17.12,17.13,17.11,17.11,38600.0,11.3121,11.3187,11.3055,11.3055,38600.0
2011-04-25 15:55:00,17.11,17.11,17.1,17.1,74500.0,11.3055,11.3055,11.2988,11.2988,74500.0
2011-04-26 09:30:00,17.2,17.25,17.14,17.25,159800.0,11.3649,11.398,11.3253,11.398,159800.0
2011-04-26 09:35:00,17.25,17.25,17.24,17.25,40900.0,11.398,11.398,11.3913,11.398,40900.0
2011-04-26 09:40:00,17.24,17.25,17.22,17.24,79500.0,11.3913,11.398,11.3781,11.3913,79500.0
2011-04-26 09:45:00,17.23,17.28,17.23,17.28,127000.0,11.3847,11.4178,11.3847,11.4178,127000.0
2011-04-26 09:50:00,17.29,17.3,17.27,17.28,163400.0,11.4244,11.431,11.4112,11.4178,163400.0
2011-04-26 09:55:00,17.28,17.29,17.28,17.28,12200.0,11.4178,11.4244,11.4178,11.4178,12200.0
2011-04-26 10:00:00,17.28,17.32,17.28,17.29,179800.0,11.4178,11.4442,11.4178,11.4244,179800.0
2011-04-26 10:05:00,17.28,17.33,17.27,17.33,226000.0,11.4178,11.4508,11.4112,11.4508,226000.0
2011-04-26 10:10:00,17.33,17.33,17.32,17.33,67300.0,11.4508,11.4508,11.4442,11.4508,67300.0
2011-04-26 10:15:00,17.33,17.33,17.32,17.33,56900.0,11.4508,11.4508,11.4442,11.4508,56900.0
2011-04-26 10:20:00,17.33,17.34,17.33,17.34,191800.0,11.4508,11.4574,11.4508,11.4574,191800.0
2011-04-26 10:25:00,17.34,17.34,17.33,17.34,30400.0,11.4574,11.4574,11.4508,11.4574,30400.0
2011-04-26 10:30:00,17.34,17.36,17.33,17.36,120100.0,11.4574,11.4706,11.4508,11.4706,120100.0
2011-04-26 10:35:00,17.36,17.36,17.34,17.35,40700.0,11.4706,11.4706,11.4574,11.464,40700.0
2011-04-26 10:40:00,17.34,17.36,17.32,17.36,125700.0,11.4574,11.4706,11.4442,11.4706,125700.0
2011-04-26 10:45:00,17.36,17.38,17.36,17.36,36600.0,11.4706,11.4839,11.4706,11.4706,36600.0
2011-04-26 10:50:00,17.37,17.41,17.36,17.41,51400.0,11.4772,11.5037,11.4706,11.5037,51400.0
2011-04-26 10:55:00,17.41,17.42,17.4,17.41,82800.0,11.5037,11.5103,11.4971,11.5037,82800.0
2011-04-26 11:00:00,17.41,17.41,17.38,17.4,144900.0,11.5037,11.5037,11.4839,11.4971,144900.0
2011-04-26 11:05:00,17.41,17.43,17.4,17.42,166000.0,11.5037,11.5169,11.4971,11.5103,166000.0
2011-04-26 11:10:00,17.42,17.42,17.41,17.42,25100.0,11.5103,11.5103,11.5037,11.5103,25100.0
2011-04-26 11:15:00,17.42,17.43,17.39,17.4,189600.0,11.5103,11.5169,11.4905,11.4971,189600.0
2011-04-26 11:20:00,17.4,17.41,17.39,17.41,86200.0,11.4971,11.5037,11.4905,11.5037,86200.0
2011-04-26 11:25:00,17.41,17.42,17.41,17.42,82200.0,11.5037,11.5103,11.5037,11.5103,82200.0
2011-04-26 11:30:00,17.42,17.42,17.41,17.41,70900.0,11.5103,11.5103,11.5037,11.5037,70900.0
2011-04-26 11:35:00,17.41,17.42,17.41,17.41,89700.0,11.5037,11.5103,11.5037,11.5037,89700.0
2011-04-26 11:40:00,17.41,17.42,17.41,17.42,45000.0,11.5037,11.5103,11.5037,11.5103,45000.0
2011-04-26 11:45:00,17.42,17.42,17.41,17.41,77000.0,11.5103,11.5103,11.5037,11.5037,77000.0
2011-04-26 11:50:00,17.41,17.42,17.39,17.41,105400.0,11.5037,11.5103,11.4905,11.5037,105400.0
2011-04-26 11:55:00,17.41,17.44,17.4,17.43,119200.0,11.5037,11.5235,11.4971,11.5169,119200.0
2011-04-26 12:00:00,17.43,17.44,17.43,17.44,66800.0,11.5169,11.5235,11.5169,11.5235,66800.0
2011-04-26 12:05:00,17.44,17.44,17.42,17.42,37000.0,11.5235,11.5235,11.5103,11.5103,37000.0
2011-04-26 12:10:00,17.42,17.46,17.42,17.46,84300.0,11.5103,11.5367,11.5103,11.5367,84300.0
2011-04-26 12:15:00,17.46,17.47,17.44,17.47,104600.0,11.5367,11.5433,11.5235,11.5433,104600.0
2011-04-26 12:20:00,17.47,17.48,17.45,17.48,190200.0,11.5433,11.5499,11.5301,11.5499,190200.0
2011-04-26 12:25:00,17.48,17.48,17.47,17.48,113300.0,11.5499,11.5499,11.5433,11.5499,113300.0
2011-04-26 12:30:00,17.48,17.48,17.46,17.47,88200.0,11.5499,11.5499,11.5367,11.5433,88200.0
2011-04-26 12:35:00,17.48,17.5,17.48,17.5,54600.0,11.5499,11.5631,11.5499,11.5631,54600.0
2011-04-26 12:40:00,17.5,17.5,17.5,17.5,7400.0,11.5631,11.5631,11.5631,11.5631,7400.0
2011-04-26 12:45:00,17.5,17.5,17.48,17.49,240600.0,11.5631,11.5631,11.5499,11.5565,240600.0
2011-04-26 12:50:00,17.5,17.52,17.49,17.5,294600.0,11.5631,11.5764,11.5565,11.5631,294600.0
2011-04-26 12:55:00,17.5,17.55,17.49,17.5,135100.0,11.5631,11.5962,11.5565,11.5631,135100.0
2011-04-26 13:00:00,17.5,17.5,17.5,17.5,102200.0,11.5631,11.5631,11.5631,11.5631,102200.0
2011-04-26 13:05:00,17.5,17.5,17.45,17.46,166500.0,11.5631,11.5631,11.5301,11.5367,166500.0
2011-04-26 13:10:00,17.45,17.48,17.45,17.47,200900.0,11.5301,11.5499,11.5301,11.5433,200900.0
2011-04-26 13:15:00,17.47,17.47,17.46,17.46,10800.0,11.5433,11.5433,11.5367,11.5367,10800.0
2011-04-26 13:20:00,17.46,17.51,17.45,17.51,135400.0,11.5367,11.5698,11.5301,11.5698,135400.0
2011-04-26 13:25:00,17.51,17.51,17.5,17.5,33500.0,11.5698,11.5698,11.5631,11.5631,33500.0
2011-04-26 13:30:00,17.5,17.5,17.48,17.48,58500.0,11.5631,11.5631,11.5499,11.5499,58500.0
2011-04-26 13:35:00,17.47,17.5,17.47,17.5,41900.0,11.5433,11.5631,11.5433,11.5631,41900.0
2011-04-26 13:40:00,17.5,17.52,17.5,17.51,48900.0,11.5631,11.5764,11.5631,11.5698,48900.0
2011-04-26 13:45:00,17.51,17.52,17.5,17.51,60800.0,11.5698,11.5764,11.5631,11.5698,60800.0
2011-04-26 13:50:00,17.52,17.55,17.52,17.53,169900.0,11.5764,11.5962,11.5764,11.583,169900.0
2011-04-26 13:55:00,17.53,17.55,17.52,17.52,86000.0,11.583,11.5962,11.5764,11.5764,86000.0
2011-04-26 14:00:00,17.52,17.52,17.5,17.5,60100.0,11.5764,11.5764,11.5631,11.5631,60100.0
2011-04-26 14:05:00,17.5,17.5,17.47,17.49,81300.0,11.5631,11.5631,11.5433,11.5565,81300.0
2011-04-26 14:10:00,17.5,17.51,17.5,17.5,15600.0,11.5631,11.5698,11.5631,11.5631,15600.0
2011-04-26 14:15:00,17.51,17.53,17.51,17.52,36800.0,11.5698,11.583,11.5698,11.5764,36800.0
2011-04-26 14:20:00,17.52,17.54,17.52,17.54,56600.0,11.5764,11.5896,11.5764,11.5896,56600.0
2011-04-26 14:25:00,17.54,17.55,17.53,17.53,71600.0,11.5896,11.5962,11.583,11.583,71600.0
2011-04-26 14:30:00,17.52,17.55,17.52,17.53,48900.0,11.5764,11.5962,11.5764,11.583,48900.0
2011-04-26 14:35:00,17.53,17.53,17.52,17.52,40500.0,11.583,11.583,11.5764,11.5764,40500.0
2011-04-26 14:40:00,17.52,17.54,17.52,17.53,23800.0,11.5764,11.5896,11.5764,11.583,23800.0
2011-04-26 14:45:00,17.53,17.55,17.53,17.55,43400.0,11.583,11.5962,11.583,11.5962,43400.0
2011-04-26 14:50:00,17.55,17.56,17.55,17.56,62700.0,11.5962,11.6028,11.5962,11.6028,62700.0
2011-04-26 14:55:00,17.56,17.57,17.55,17.57,95100.0,11.6028,11.6094,11.5962,11.6094,95100.0
2011-04-26 15:00:00,17.57,17.59,17.57,17.59,69500.0,11.6094,11.6226,11.6094,11.6226,69500.0
2011-04-26 15:05:00,17.59,17.59,17.58,17.58,114200.0,11.6226,11.6226,11.616,11.616,114200.0
2011-04-26 15:10:00,17.58,17.59,17.57,17.58,117500.0,11.616,11.6226,11.6094,11.616,117500.0
2011-04-26 15:15:00,17.58,17.61,17.58,17.6,288100.0,11.616,11.6358,11.616,11.6292,288100.0
2011-04-26 15:20:00,17.6,17.6,17.6,17.6,60500.0,11.6292,11.6292,11.6292,11.6292,60500.0
2011-04-26 15:25:00,17.6,17.6,17.6,17.6,49800.0,11.6292,11.6292,11.6292,11.6292,49800.0
2011-04-26 15:30:00,17.6,17.64,17.6,17.61,388200.0,11.6292,11.6556,11.6292,11.6358,388200.0
2011-04-26 15:35:00,17.61,17.61,17.57,17.57,146500.0,11.6358,11.6358,11.6094,11.6094,146500.0
2011-04-26 15:40:00,17.56,17.57,17.55,17.55,38200.0,11.6028,11.6094,11.5962,11.5962,38200.0
2011-04-26 15:45:00,17.55,17.55,17.52,17.52,125400.0,11.5962,11.5962,11.5764,11.5764,125400.0
2011-04-26 15:50:00,17.52,17.54,17.5,17.52,404800.0,11.5764,11.5896,11.5631,11.5764,404800.0
2011-04-26 15:55:00,17.52,17.53,17.49,17.52,469400.0,11.5764,11.583,11.5565,11.5764,469400.0
2011-04-27 09:30:00,17.62,17.64,17.58,17.58,165600.0,11.6424,11.6556,11.616,11.616,165600.0
2011-04-27 09:35:00,17.58,17.6,17.58,17.58,113700.0,11.616,11.6292,11.616,11.616,113700.0
2011-04-27 09:40:00,17.58,17.59,17.53,17.53,178300.0,11.616,11.6226,11.583,11.583,178300.0
2011-04-27 09:45:00,17.53,17.53,17.52,17.53,44300.0,11.583,11.583,11.5764,11.583,44300.0
2011-04-27 09:50:00,17.53,17.54,17.53,17.53,60600.0,11.583,11.5896,11.583,11.583,60600.0
2011-04-27 09:55:00,17.53,17.53,17.51,17.51,143400.0,11.583,11.583,11.5698,11.5698,143400.0
2011-04-27 10:00:00,17.5,17.5,17.46,17.46,181600.0,11.5631,11.5631,11.5367,11.5367,181600.0
2011-04-27 10:05:00,17.45,17.45,17.42,17.42,156400.0,11.5301,11.5301,11.5103,11.5103,156400.0
2011-04-27 10:10:00,17.42,17.43,17.39,17.42,127900.0,11.5103,11.5169,11.4905,11.5103,127900.0
2011-04-27 10:15:00,17.41,17.41,17.35,17.38,201000.0,11.5037,11.5037,11.464,11.4839,201000.0
2011-04-27 10:20:00,17.39,17.42,17.37,17.39,261500.0,11.4905,11.5103,11.4772,11.4905,261500.0
2011-04-27 10:25:00,17.39,17.42,17.39,17.42,66200.0,11.4905,11.5103,11.4905,11.5103,66200.0
2011-04-27 10:30:00,17.42,17.42,17.36,17.36,264700.0,11.5103,11.5103,11.4706,11.4706,264700.0
2011-04-27 10:35:00,17.36,17.36,17.35,17.36,102300.0,11.4706,11.4706,11.464,11.4706,102300.0
2011-04-27 10:40:00,17.36,17.36,17.3,17.3,103100.0,11.4706,11.4706,11.431,11.431,103100.0
2011-04-27 10:45:00,17.3,17.33,17.29,17.29,195800.0,11.431,11.4508,11.4244,11.4244,195800.0
2011-04-27 10:50:00,17.29,17.29,17.27,17.27,35500.0,11.4244,11.4244,11.4112,11.4112,35500.0
2011-04-27 10:55:00,17.27,17.27,17.24,17.26,381700.0,11.4112,11.4112,11.3913,11.4046,381700.0
2011-04-27 11:00:00,17.26,17.3,17.25,17.3,56800.0,11.4046,11.431,11.398,11.431,56800.0
2011-04-27 11:05:00,17.31,17.31,17.3,17.31,11300.0,11.4376,11.4376,11.431,11.4376,11300.0
2011-04-27 11:10:00,17.31,17.31,17.3,17.3,8000.0,11.4376,11.4376,11.431,11.431,8000.0
2011-04-27 11:15:00,17.3,17.3,17.28,17.28,95100.0,11.431,11.431,11.4178,11.4178,95100.0
2011-04-27 11:20:00,17.28,17.3,17.27,17.27,242300.0,11.4178,11.431,11.4112,11.4112,242300.0
2011-04-27 11:25:00,17.27,17.29,17.26,17.28,78400.0,11.4112,11.4244,11.4046,11.4178,78400.0
2011-04-27 11:30:00,17.28,17.32,17.28,17.31,252300.0,11.4178,11.4442,11.4178,11.4376,252300.0
2011-04-27 11:35:00,17.3,17.3,17.28,17.28,56000.0,11.431,11.431,11.4178,11.4178,56000.0
2011-04-27 11:40:00,17.28,17.29,17.28,17.29,1400.0,11.4178,11.4244,11.4178,11.4244,1400.0
2011-04-27 11:45:00,17.29,17.3,17.29,17.3,25400.0,11.4244,11.431,11.4244,11.431,25400.0
2011-04-27 11:50:00,17.3,17.31,17.3,17.31,73300.0,11.431,11.4376,11.431,11.4376,73300.0
2011-04-27 11:55:00,17.31,17.31,17.27,17.27,42800.0,11.4376,11.4376,11.4112,11.4112,42800.0
2011-04-27 12:00:00,17.27,17.27,17.25,17.25,92400.0,11.4112,11.4112,11.398,11.398,92400.0
2011-04-27 12:05:00,17.25,17.25,17.25,17.25,12300.0,11.398,11.398,11.398,11.398,12300.0
2011-04-27 12:10:00,17.25,17.25,17.25,17.25,2400.0,11.398,11.398,11.398,11.398,2400.0
2011-04-27 12:15:00,17.25,17.26,17.25,17.26,14800.0,11.398,11.4046,11.398,11.4046,14800.0
2011-04-27 12:20:00,17.26,17.26,17.24,17.25,130000.0,11.4046,11.4046,11.3913,11.398,130000.0
2011-04-27 12:25:00,17.25,17.26,17.23,17.23,71100.0,11.398,11.4046,11.3847,11.3847,71100.0
2011-04-27 12:30:00,17.24,17.25,17.23,17.24,128800.0,11.3913,11.398,11.3847,11.3913,128800.0
2011-04-27 12:35:00,17.24,17.27,17.24,17.26,139200.0,11.3913,11.4112,11.3913,11.4046,139200.0
2011-04-27 12:40:00,17.27,17.27,17.24,17.26,124100.0,11.4112,11.4112,11.3913,11.4046,124100.0
2011-04-27 12:45:00,17.26,17.26,17.23,17.25,114700.0,11.4046,11.4046,11.3847,11.398,114700.0
2011-04-27 12:50:00,17.26,17.26,17.24,17.24,132700.0,11.4046,11.4046,11.3913,11.3913,132700.0
2011-04-27 12:55:00,17.25,17.25,17.24,17.24,17600.0,11.398,11.398,11.3913,11.3913,17600.0
2011-04-27 13:00:00,17.24,17.25,17.23,17.23,98100.0,11.3913,11.398,11.3847,11.3847,98100.0
2011-04-27 13:05:00,17.24,17.24,17.23,17.24,41000.0,11.3913,11.3913,11.3847,11.3913,41000.0
2011-04-27 13:10:00,17.24,17.24,17.21,17.22,84700.0,11.3913,11.3913,11.3715,11.3781,84700.0
2011-04-27 13:15:00,17.21,17.23,17.21,17.23,80500.0,11.3715,11.3847,11.3715,11.3847,80500.0
2011-04-27 13:20:00,17.24,17.25,17.23,17.23,19000.0,11.3913,11.398,11.3847,11.3847,19000.0
2011-04-27 13:25:00,17.23,17.23,17.23,17.23,0.0,11.3847,11.3847,11.3847,11.3847,0.0
2011-04-27 13:30:00,17.24,17.24,17.24,17.24,36000.0,11.3913,11.3913,11.3913,11.3913,36000.0
2011-04-27 13:35:00,17.23,17.24,17.22,17.24,87900.0,11.3847,11.3913,11.3781,11.3913,87900.0
2011-04-27 13:40:00,17.24,17.25,17.24,17.25,71200.0,11.3913,11.398,11.3913,11.398,71200.0
2011-04-27 13:45:00,17.25,17.25,17.22,17.23,47800.0,11.398,11.398,11.3781,11.3847,47800.0
2011-04-27 13:50:00,17.22,17.25,17.22,17.25,52400.0,11.3781,11.398,11.3781,11.398,52400.0
2011-04-27 13:55:00,17.24,17.24,17.23,17.23,23700.0,11.3913,11.3913,11.3847,11.3847,23700.0
2011-04-27 14:00:00,17.23,17.23,17.19,17.19,127000.0,11.3847,11.3847,11.3583,11.3583,127000.0
2011-04-27 14:05:00,17.18,17.18,17.17,17.17,47000.0,11.3517,11.3517,11.3451,11.3451,47000.0
2011-04-27 14:10:00,17.17,17.18,17.13,17.13,168900.0,11.3451,11.3517,11.3187,11.3187,168900.0
2011-04-27 14:15:00,17.13,17.14,17.11,17.11,102400.0,11.3187,11.3253,11.3055,11.3055,102400.0
2011-04-27 14:20:00,17.11,17.18,17.11,17.15,130900.0,11.3055,11.3517,11.3055,11.3319,130900.0
2011-04-27 14:25:00,17.16,17.16,17.14,17.14,65300.0,11.3385,11.3385,11.3253,11.3253,65300.0
2011-04-27 14:30:00,17.14,17.15,17.14,17.15,47900.0,11.3253,11.3319,11.3253,11.3319,47900.0
2011-04-27 14:35:00,17.15,17.15,17.13,17.14,118100.0,11.3319,11.3319,11.3187,11.3253,118100.0
2011-04-27 14:40:00,17.14,17.15,17.14,17.14,192100.0,11.3253,11.3319,11.3253,11.3253,192100.0
2011-04-27 14:45:00,17.14,17.14,17.13,17.13,46300.0,11.3253,11.3253,11.3187,11.3187,46300.0
2011-04-27 14:50:00,17.13,17.14,17.13,17.13,102100.0,11.3187,11.3253,11.3187,11.3187,102100.0
2011-04-27 14:55:00,17.13,17.14,17.12,17.13,193300.0,11.3187,11.3253,11.3121,11.3187,193300.0
2011-04-27 15:00:00,17.13,17.14,17.12,17.12,288300.0,11.3187,11.3253,11.3121,11.3121,288300.0
2011-04-27 15:05:00,17.13,17.13,17.12,17.12,62300.0,11.3187,11.3187,11.3121,11.3121,62300.0
2011-04-27 15:10:00,17.12,17.12,17.08,17.09,496500.0,11.3121,11.3121,11.2856,11.2922,496500.0
2011-04-27 15:15:00,17.09,17.11,17.09,17.1,132600.0,11.2922,11.3055,11.2922,11.2988,132600.0
2011-04-27 15:20:00,17.1,17.11,17.09,17.09,95600.0,11.2988,11.3055,11.2922,11.2922,95600.0
2011-04-27 15:25:00,17.09,17.14,17.09,17.14,102400.0,11.2922,11.3253,11.2922,11.3253,102400.0
2011-04-27 15:30:00,17.14,17.16,17.14,17.15,286600.0,11.3253,11.3385,11.3253,11.3319,286600.0
2011-04-27 15:35:00,17.16,17.17,17.15,17.17,179300.0,11.3385,11.3451,11.3319,11.3451,179300.0
2011-04-27 15:40:00,17.18,17.2,17.17,17.18,205300.0,11.3517,11.3649,11.3451,11.3517,205300.0
2011-04-27 15:45:00,17.18,17.19,17.17,17.18,163900.0,11.3517,11.3583,11.3451,11.3517,163900.0
2011-04-27 15:50:00,17.18,17.2,17.18,17.19,156000.0,11.3517,11.3649,11.3517,11.3583,156000.0
2011-04-27 15:55:00,17.19,17.19,17.17,17.19,467800.0,11.3583,11.3583,11.3451,11.3583,467800.0
2011-04-28 09:30:00,17.19,17.31,17.19,17.31,156700.0,11.3583,11.4376,11.3583,11.4376,156700.0
2011-04-28 09:35:00,17.32,17.32,17.28,17.3,106500.0,11.4442,11.4442,11.4178,11.431,106500.0
2011-04-28 09:40:00,17.31,17.33,17.31,17.32,305400.0,11.4376,11.4508,11.4376,11.4442,305400.0
2011-04-28 09:45:00,17.33,17.33,17.32,17.33,71800.0,11.4508,11.4508,11.4442,11.4508,71800.0
2011-04-28 09:50:00,17.32,17.33,17.32,17.33,5300.0,11.4442,11.4508,11.4442,11.4508,5300.0
2011-04-28 09:55:00,17.33,17.35,17.33,17.34,54300.0,11.4508,11.464,11.4508,11.4574,54300.0
2011-04-28 10:00:00,17.34,17.34,17.33,17.34,35900.0,11.4574,11.4574,11.4508,11.4574,35900.0
2011-04-28 10:05:00,17.34,17.38,17.34,17.38,111500.0,11.4574,11.4839,11.4574,11.4839,111500.0
2011-04-28 10:10:00,17.38,17.38,17.35,17.36,32900.0,11.4839,11.4839,11.464,11.4706,32900.0
2011-04-28 10:15:00,17.36,17.36,17.34,17.34,47900.0,11.4706,11.4706,11.4574,11.4574,47900.0
2011-04-28 10:20:00,17.34,17.34,17.29,17.29,51500.0,11.4574,11.4574,11.4244,11.4244,51500.0
2011-04-28 10:25:00,17.29,17.33,17.28,17.28,130800.0,11.4244,11.4508,11.4178,11.4178,130800.0
2011-04-28 10:30:00,17.28,17.28,17.24,17.27,95600.0,11.4178,11.4178,11.3913,11.4112,95600.0
2011-04-28 10:35:00,17.27,17.27,17.25,17.25,51400.0,11.4112,11.4112,11.398,11.398,51400.0
2011-04-28 10:40:00,17.25,17.28,17.25,17.28,57500.0,11.398,11.4178,11.398,11.4178,57500.0
2011-04-28 10:45:00,17.28,17.28,17.23,17.24,90200.0,11.4178,11.4178,11.3847,11.3913,90200.0
2011-04-28 10:50:00,17.24,17.25,17.24,17.25,15400.0,11.3913,11.398,11.3913,11.398,15400.0
2011-04-28 10:55:00,17.25,17.26,17.24,17.26,50900.0,11.398,11.4046,11.3913,11.4046,50900.0
2011-04-28 11:00:00,17.26,17.28,17.26,17.28,13100.0,11.4046,11.4178,11.4046,11.4178,13100.0
2011-04-28 11:05:00,17.28,17.32,17.27,17.31,132600.0,11.4178,11.4442,11.4112,11.4376,132600.0
2011-04-28 11:10:00,17.32,17.32,17.31,17.32,21300.0,11.4442,11.4442,11.4376,11.4442,21300.0
2011-04-28 11:15:00,17.32,17.32,17.32,17.32,900.0,11.4442,11.4442,11.4442,11.4442,900.0
2011-04-28 11:20:00,17.32,17.34,17.31,17.33,120500.0,11.4442,11.4574,11.4376,11.4508,120500.0
2011-04-28 11:25:00,17.34,17.38,17.34,17.36,231900.0,11.4574,11.4839,11.4574,11.4706,231900.0
2011-04-28 11:30:00,17.36,17.36,17.35,17.36,72400.0,11.4706,11.4706,11.464,11.4706,72400.0
2011-04-28 11:35:00,17.35,17.35,17.34,17.34,21600.0,11.464,11.464,11.4574,11.4574,21600.0
2011-04-28 11:40:00,17.33,17.33,17.33,17.33,15300.0,11.4508,11.4508,11.4508,11.4508,15300.0
2011-04-28 11:45:00,17.33,17.33,17.31,17.32,94900.0,11.4508,11.4508,11.4376,11.4442,94900.0
2011-04-28 11:50:00,17.32,17.32,17.3,17.3,56800.0,11.4442,11.4442,11.431,11.431,56800.0
2011-04-28 11:55:00,17.31,17.31,17.3,17.3,32600.0,11.4376,11.4376,11.431,11.431,32600.0
2011-04-28 12:00:00,17.3,17.3,17.28,17.28,63900.0,11.431,11.431,11.4178,11.4178,63900.0
2011-04-28 12:05:00,17.28,17.29,17.28,17.28,64900.0,11.4178,11.4244,11.4178,11.4178,64900.0
2011-04-28 12:10:00,17.28,17.3,17.28,17.29,42600.0,11.4178,11.431,11.4178,11.4244,42600.0
2011-04-28 12:15:00,17.29,17.31,17.29,17.3,24700.0,11.4244,11.4376,11.4244,11.431,24700.0
2011-04-28 12:20:00,17.3,17.3,17.29,17.29,16700.0,11.431,11.431,11.4244,11.4244,16700.0
2011-04-28 12:25:00,17.3,17.3,17.3,17.3,9300.0,11.431,11.431,11.431,11.431,9300.0
2011-04-28 12:30:00,17.3,17.32,17.29,17.32,31100.0,11.431,11.4442,11.4244,11.4442,31100.0
2011-04-28 12:35:00,17.32,17.35,17.32,17.35,36600.0,11.4442,11.464,11.4442,11.464,36600.0
2011-04-28 12:40:00,17.35,17.35,17.34,17.34,27700.0,11.464,11.464,11.4574,11.4574,27700.0
2011-04-28 12:45:00,17.34,17.34,17.33,17.33,34300.0,11.4574,11.4574,11.4508,11.4508,34300.0
2011-04-28 12:50:00,17.33,17.33,17.31,17.31,26400.0,11.4508,11.4508,11.4376,11.4376,26400.0
2011-04-28 12:55:00,17.31,17.31,17.3,17.3,7600.0,11.4376,11.4376,11.431,11.431,7600.0
2011-04-28 13:00:00,17.3,17.32,17.3,17.3,71000.0,11.431,11.4442,11.431,11.431,71000.0
2011-04-28 13:05:00,17.31,17.31,17.28,17.28,23000.0,11.4376,11.4376,11.4178,11.4178,23000.0
2011-04-28 13:10:00,17.28,17.3,17.28,17.28,30900.0,11.4178,11.431,11.4178,11.4178,30900.0
2011-04-28 13:15:00,17.28,17.28,17.28,17.28,5800.0,11.4178,11.4178,11.4178,11.4178,5800.0
2011-04-28 13:20:00,17.28,17.28,17.25,17.25,18700.0,11.4178,11.4178,11.398,11.398,18700.0
2011-04-28 13:25:00,17.25,17.3,17.25,17.3,45500.0,11.398,11.431,11.398,11.431,45500.0
2011-04-28 13:30:00,17.3,17.31,17.29,17.31,9000.0,11.431,11.4376,11.4244,11.4376,9000.0
2011-04-28 13:35:00,17.31,17.32,17.3,17.3,55000.0,11.4376,11.4442,11.431,11.431,55000.0
2011-04-28 13:40:00,17.3,17.3,17.3,17.3,4300.0,11.431,11.431,11.431,11.431,4300.0
2011-04-28 13:45:00,17.3,17.31,17.3,17.31,22400.0,11.431,11.4376,11.431,11.4376,22400.0
2011-04-28 13:50:00,17.31,17.31,17.31,17.31,26200.0,11.4376,11.4376,11.4376,11.4376,26200.0
2011-04-28 13:55:00,17.31,17.31,17.31,17.31,7300.0,11.4376,11.4376,11.4376,11.4376,7300.0
2011-04-28 14:00:00,17.31,17.31,17.31,17.31,2600.0,11.4376,11.4376,11.4376,11.4376,2600.0
2011-04-28 14:05:00,17.31,17.31,17.31,17.31,26500.0,11.4376,11.4376,11.4376,11.4376,26500.0
2011-04-28 14:10:00,17.31,17.32,17.31,17.31,27100.0,11.4376,11.4442,11.4376,11.4376,27100.0
2011-04-28 14:15:00,17.31,17.31,17.3,17.31,73500.0,11.4376,11.4376,11.431,11.4376,73500.0
2011-04-28 14:20:00,17.31,17.31,17.31,17.31,21700.0,11.4376,11.4376,11.4376,11.4376,21700.0
2011-04-28 14:25:00,17.31,17.31,17.31,17.31,1300.0,11.4376,11.4376,11.4376,11.4376,1300.0
2011-04-28 14:30:00,17.31,17.31,17.31,17.31,3800.0,11.4376,11.4376,11.4376,11.4376,3800.0
2011-04-28 14:35:00,17.31,17.31,17.3,17.31,9100.0,11.4376,11.4376,11.431,11.4376,9100.0
2011-04-28 14:40:00,17.31,17.31,17.3,17.3,15400.0,11.4376,11.4376,11.431,11.431,15400.0
2011-04-28 14:45:00,17.3,17.31,17.3,17.3,35500.0,11.431,11.4376,11.431,11.431,35500.0
2011-04-28 14:50:00,17.3,17.32,17.29,17.32,218400.0,11.431,11.4442,11.4244,11.4442,218400.0
2011-04-28 14:55:00,17.32,17.32,17.31,17.31,64700.0,11.4442,11.4442,11.4376,11.4376,64700.0
2011-04-28 15:00:00,17.31,17.31,17.31,17.31,3300.0,11.4376,11.4376,11.4376,11.4376,3300.0
2011-04-28 15:05:00,17.31,17.31,17.3,17.31,17400.0,11.4376,11.4376,11.431,11.4376,17400.0
2011-04-28 15:10:00,17.31,17.32,17.31,17.32,23800.0,11.4376,11.4442,11.4376,11.4442,23800.0
2011-04-28 15:15:00,17.32,17.32,17.31,17.31,25000.0,11.4442,11.4442,11.4376,11.4376,25000.0
2011-04-28 15:20:00,17.31,17.32,17.3,17.3,41300.0,11.4376,11.4442,11.431,11.431,41300.0
2011-04-28 15:25:00,17.3,17.32,17.3,17.31,25000.0,11.431,11.4442,11.431,11.4376,25000.0
2011-04-28 15:30:00,17.31,17.34,17.31,17.34,147900.0,11.4376,11.4574,11.4376,11.4574,147900.0
2011-04-28 15:35:00,17.34,17.35,17.32,17.32,191100.0,11.4574,11.464,11.4442,11.4442,191100.0
2011-04-28 15:40:00,17.33,17.35,17.3,17.31,381000.0,11.4508,11.464,11.431,11.4376,381000.0
2011-04-28 15:45:00,17.31,17.33,17.31,17.32,140900.0,11.4376,11.4508,11.4376,11.4442,140900.0
2011-04-28 15:50:00,17.32,17.33,17.32,17.33,83800.0,11.4442,11.4508,11.4442,11.4508,83800.0
2011-04-28 15:55:00,17.33,17.33,17.29,17.3,173100.0,11.4508,11.4508,11.4244,11.431,173100.0
2011-04-29 09:30:00,17.32,17.34,17.32,17.34,39400.0,11.4442,11.4574,11.4442,11.4574,39400.0
2011-04-29 09:35:00,17.34,17.35,17.31,17.31,77700.0,11.4574,11.464,11.4376,11.4376,77700.0
2011-04-29 09:40:00,17.32,17.36,17.32,17.35,97200.0,11.4442,11.4706,11.4442,11.464,97200.0
2011-04-29 09:45:00,17.35,17.36,17.32,17.33,59900.0,11.464,11.4706,11.4442,11.4508,59900.0
2011-04-29 09:50:00,17.33,17.35,17.3,17.34,85600.0,11.4508,11.464,11.431,11.4574,85600.0
2011-04-29 09:55:00,17.34,17.35,17.32,17.33,100800.0,11.4574,11.464,11.4442,11.4508,100800.0
2011-04-29 10:00:00,17.33,17.34,17.31,17.33,51000.0,11.4508,11.4574,11.4376,11.4508,51000.0
2011-04-29 10:05:00,17.33,17.34,17.29,17.31,106300.0,11.4508,11.4574,11.4244,11.4376,106300.0
2011-04-29 10:10:00,17.31,17.33,17.31,17.33,92500.0,11.4376,11.4508,11.4376,11.4508,92500.0
2011-04-29 10:15:00,17.33,17.39,17.33,17.39,149600.0,11.4508,11.4905,11.4508,11.4905,149600.0
2011-04-29 10:20:00,17.39,17.41,17.38,17.38,147700.0,11.4905,11.5037,11.4839,11.4839,147700.0
2011-04-29 10:25:00,17.38,17.38,17.35,17.35,126400.0,11.4839,11.4839,11.464,11.464,126400.0
2011-04-29 10:30:00,17.35,17.36,17.34,17.36,72900.0,11.464,11.4706,11.4574,11.4706,72900.0
2011-04-29 10:35:00,17.35,17.36,17.35,17.36,30500.0,11.464,11.4706,11.464,11.4706,30500.0
2011-04-29 10:40:00,17.37,17.37,17.33,17.34,53300.0,11.4772,11.4772,11.4508,11.4574,53300.0
2011-04-29 10:45:00,17.34,17.34,17.33,17.33,7100.0,11.4574,11.4574,11.4508,11.4508,7100.0
2011-04-29 10:50:00,17.33,17.34,17.33,17.34,6000.0,11.4508,11.4574,11.4508,11.4574,6000.0
2011-04-29 10:55:00,17.33,17.35,17.32,17.33,194300.0,11.4508,11.464,11.4442,11.4508,194300.0
2011-04-29 11:00:00,17.33,17.34,17.33,17.34,96500.0,11.4508,11.4574,11.4508,11.4574,96500.0
2011-04-29 11:05:00,17.33,17.33,17.31,17.33,26900.0,11.4508,11.4508,11.4376,11.4508,26900.0
2011-04-29 11:10:00,17.32,17.32,17.3,17.3,46700.0,11.4442,11.4442,11.431,11.431,46700.0
2011-04-29 11:15:00,17.3,17.3,17.26,17.26,57800.0,11.431,11.431,11.4046,11.4046,57800.0
2011-04-29 11:20:00,17.26,17.29,17.26,17.29,47200.0,11.4046,11.4244,11.4046,11.4244,47200.0
2011-04-29 11:25:00,17.3,17.31,17.27,17.3,78600.0,11.431,11.4376,11.4112,11.431,78600.0
2011-04-29 11:30:00,17.29,17.3,17.28,17.3,7600.0,11.4244,11.431,11.4178,11.431,7600.0
2011-04-29 11:35:00,17.29,17.29,17.29,17.29,600.0,11.4244,11.4244,11.4244,11.4244,600.0
2011-04-29 11:40:00,17.3,17.35,17.3,17.35,34500.0,11.431,11.464,11.431,11.464,34500.0
2011-04-29 11:45:00,17.36,17.36,17.35,17.36,7400.0,11.4706,11.4706,11.464,11.4706,7400.0
2011-04-29 11:50:00,17.35,17.35,17.33,17.33,16600.0,11.464,11.464,11.4508,11.4508,16600.0
2011-04-29 11:55:00,17.34,17.36,17.34,17.36,9300.0,11.4574,11.4706,11.4574,11.4706,9300.0
2011-04-29 12:00:00,17.35,17.37,17.35,17.37,15300.0,11.464,11.4772,11.464,11.4772,15300.0
2011-04-29 12:05:00,17.37,17.37,17.35,17.35,14700.0,11.4772,11.4772,11.464,11.464,14700.0
2011-04-29 12:10:00,17.35,17.35,17.35,17.35,0.0,11.464,11.464,11.464,11.464,0.0
2011-04-29 12:15:00,17.36,17.36,17.35,17.35,8800.0,11.4706,11.4706,11.464,11.464,8800.0
2011-04-29 12:20:00,17.35,17.35,17.35,17.35,200.0,11.464,11.464,11.464,11.464,200.0
2011-04-29 12:25:00,17.35,17.37,17.35,17.37,20600.0,11.464,11.4772,11.464,11.4772,20600.0
2011-04-29 12:30:00,17.37,17.38,17.36,17.38,13400.0,11.4772,11.4839,11.4706,11.4839,13400.0
2011-04-29 12:35:00,17.38,17.38,17.38,17.38,0.0,11.4839,11.4839,11.4839,11.4839,0.0
2011-04-29 12:40:00,17.38,17.38,17.38,17.38,0.0,11.4839,11.4839,11.4839,11.4839,0.0
2011-04-29 12:45:00,17.39,17.39,17.38,17.38,16500.0,11.4905,11.4905,11.4839,11.4839,16500.0
2011-04-29 12:50:00,17.38,17.38,17.37,17.37,7500.0,11.4839,11.4839,11.4772,11.4772,7500.0
2011-04-29 12:55:00,17.36,17.36,17.36,17.36,1500.0,11.4706,11.4706,11.4706,11.4706,1500.0
2011-04-29 13:00:00,17.36,17.36,17.35,17.35,2800.0,11.4706,11.4706,11.464,11.464,2800.0
2011-04-29 13:05:00,17.35,17.36,17.35,17.35,19700.0,11.464,11.4706,11.464,11.464,19700.0
2011-04-29 13:10:00,17.34,17.34,17.34,17.34,200.0,11.4574,11.4574,11.4574,11.4574,200.0
2011-04-29 13:15:00,17.34,17.34,17.34,17.34,0.0,11.4574,11.4574,11.4574,11.4574,0.0
2011-04-29 13:20:00,17.35,17.35,17.34,17.34,6200.0,11.464,11.464,11.4574,11.4574,6200.0
2011-04-29 13:25:00,17.35,17.35,17.34,17.34,22300.0,11.464,11.464,11.4574,11.4574,22300.0
2011-04-29 13:30:00,17.34,17.34,17.34,17.34,100.0,11.4574,11.4574,11.4574,11.4574,100.0
2011-04-29 13:35:00,17.35,17.36,17.35,17.36,3000.0,11.464,11.4706,11.464,11.4706,3000.0
2011-04-29 13:40:00,17.37,17.37,17.37,17.37,16100.0,11.4772,11.4772,11.4772,11.4772,16100.0
2011-04-29 13:45:00,17.36,17.36,17.36,17.36,9500.0,11.4706,11.4706,11.4706,11.4706,9500.0
2011-04-29 13:50:00,17.35,17.35,17.34,17.34,21700.0,11.464,11.464,11.4574,11.4574,21700.0
2011-04-29 13:55:00,17.34,17.34,17.33,17.33,9600.0,11.4574,11.4574,11.4508,11.4508,9600.0
2011-04-29 14:00:00,17.33,17.34,17.33,17.34,8600.0,11.4508,11.4574,11.4508,11.4574,8600.0
2011-04-29 14:05:00,17.34,17.35,17.34,17.35,22400.0,11.4574,11.464,11.4574,11.464,22400.0
2011-04-29 14:10:00,17.35,17.35,17.35,17.35,0.0,11.464,11.464,11.464,11.464,0.0
2011-04-29 14:15:00,17.35,17.35,17.34,17.34,16400.0,11.464,11.464,11.4574,11.4574,16400.0
2011-04-29 14:20:00,17.35,17.35,17.35,17.35,12200.0,11.464,11.464,11.464,11.464,12200.0
2011-04-29 14:25:00,17.36,17.37,17.36,17.37,28300.0,11.4706,11.4772,11.4706,11.4772,28300.0
2011-04-29 14:30:00,17.38,17.39,17.37,17.39,7600.0,11.4839,11.4905,11.4772,11.4905,7600.0
2011-04-29 14:35:00,17.39,17.4,17.38,17.4,32500.0,11.4905,11.4971,11.4839,11.4971,32500.0
2011-04-29 14:40:00,17.4,17.41,17.4,17.4,60300.0,11.4971,11.5037,11.4971,11.4971,60300.0
2011-04-29 14:45:00,17.4,17.4,17.39,17.39,20700.0,11.4971,11.4971,11.4905,11.4905,20700.0
2011-04-29 14:50:00,17.39,17.41,17.38,17.41,16300.0,11.4905,11.5037,11.4839,11.5037,16300.0
2011-04-29 14:55:00,17.42,17.42,17.38,17.4,46100.0,11.5103,11.5103,11.4839,11.4971,46100.0
2011-04-29 15:00:00,17.4,17.4,17.36,17.38,45200.0,11.4971,11.4971,11.4706,11.4839,45200.0
2011-04-29 15:05:00,17.38,17.41,17.38,17.41,21800.0,11.4839,11.5037,11.4839,11.5037,21800.0
2011-04-29 15:10:00,17.41,17.42,17.39,17.41,42400.0,11.5037,11.5103,11.4905,11.5037,42400.0
2011-04-29 15:15:00,17.41,17.42,17.39,17.39,46100.0,11.5037,11.5103,11.4905,11.4905,46100.0
2011-04-29 15:20:00,17.38,17.41,17.38,17.41,64100.0,11.4839,11.5037,11.4839,11.5037,64100.0
2011-04-29 15:25:00,17.4,17.4,17.38,17.38,25100.0,11.4971,11.4971,11.4839,11.4839,25100.0
2011-04-29 15:30:00,17.38,17.39,17.36,17.38,76700.0,11.4839,11.4905,11.4706,11.4839,76700.0
2011-04-29 15:35:00,17.38,17.39,17.38,17.38,18800.0,11.4839,11.4905,11.4839,11.4839,18800.0
2011-04-29 15:40:00,17.38,17.38,17.37,17.37,61900.0,11.4839,11.4839,11.4772,11.4772,61900.0
2011-04-29 15:45:00,17.36,17.37,17.33,17.33,81300.0,11.4706,11.4772,11.4508,11.4508,81300.0
2011-04-29 15:50:00,17.33,17.48,17.33,17.48,549300.0,11.4508,11.5499,11.4508,11.5499,549300.0
2011-04-29 15:55:00,17.48,17.54,17.45,17.54,332200.0,11.5499,11.5896,11.5301,11.5896,332200.0
2011-05-02 09:30:00,17.52,17.54,17.48,17.49,87100.0,11.5764,11.5896,11.5499,11.5565,87100.0
2011-05-02 09:35:00,17.49,17.49,17.43,17.49,148900.0,11.5565,11.5565,11.5169,11.5565,148900.0
2011-05-02 09:40:00,17.49,17.49,17.47,17.47,50100.0,11.5565,11.5565,11.5433,11.5433,50100.0
2011-05-02 09:45:00,17.46,17.47,17.44,17.44,67700.0,11.5367,11.5433,11.5235,11.5235,67700.0
2011-05-02 09:50:00,17.44,17.47,17.43,17.47,96500.0,11.5235,11.5433,11.5169,11.5433,96500.0
2011-05-02 09:55:00,17.48,17.49,17.48,17.48,63700.0,11.5499,11.5565,11.5499,11.5499,63700.0
2011-05-02 10:00:00,17.48,17.5,17.48,17.48,32300.0,11.5499,11.5631,11.5499,11.5499,32300.0
2011-05-02 10:05:00,17.49,17.49,17.45,17.47,91300.0,11.5565,11.5565,11.5301,11.5433,91300.0
2011-05-02 10:10:00,17.47,17.47,17.47,17.47,800.0,11.5433,11.5433,11.5433,11.5433,800.0
2011-05-02 10:15:00,17.47,17.5,17.46,17.5,101700.0,11.5433,11.5631,11.5367,11.5631,101700.0
2011-05-02 10:20:00,17.5,17.51,17.5,17.51,57400.0,11.5631,11.5698,11.5631,11.5698,57400.0
2011-05-02 10:25:00,17.51,17.53,17.51,17.53,21800.0,11.5698,11.583,11.5698,11.583,21800.0
2011-05-02 10:30:00,17.53,17.53,17.52,17.53,102800.0,11.583,11.583,11.5764,11.583,102800.0
2011-05-02 10:35:00,17.54,17.54,17.53,17.54,25900.0,11.5896,11.5896,11.583,11.5896,25900.0
2011-05-02 10:40:00,17.54,17.55,17.54,17.55,40400.0,11.5896,11.5962,11.5896,11.5962,40400.0
2011-05-02 10:45:00,17.55,17.55,17.52,17.53,69600.0,11.5962,11.5962,11.5764,11.583,69600.0
2011-05-02 10:50:00,17.53,17.55,17.51,17.53,98300.0,11.583,11.5962,11.5698,11.583,98300.0
2011-05-02 10:55:00,17.52,17.53,17.51,17.52,22400.0,11.5764,11.583,11.5698,11.5764,22400.0
2011-05-02 11:00:00,17.53,17.54,17.53,17.53,3100.0,11.583,11.5896,11.583,11.583,3100.0
2011-05-02 11:05:00,17.53,17.55,17.53,17.55,28800.0,11.583,11.5962,11.583,11.5962,28800.0
2011-05-02 11:10:00,17.55,17.55,17.53,17.53,17700.0,11.5962,11.5962,11.583,11.583,17700.0
2011-05-02 11:15:00,17.53,17.54,17.53,17.54,23600.0,11.583,11.5896,11.583,11.5896,23600.0
2011-05-02 11:20:00,17.54,17.55,17.51,17.51,60000.0,11.5896,11.5962,11.5698,11.5698,60000.0
2011-05-02 11:25:00,17.51,17.51,17.5,17.5,9000.0,11.5698,11.5698,11.5631,11.5631,9000.0
2011-05-02 11:30:00,17.5,17.51,17.49,17.5,25100.0,11.5631,11.5698,11.5565,11.5631,25100.0
2011-05-02 11:35:00,17.51,17.51,17.5,17.5,1900.0,11.5698,11.5698,11.5631,11.5631,1900.0
2011-05-02 11:40:00,17.51,17.51,17.49,17.5,33300.0,11.5698,11.5698,11.5565,11.5631,33300.0
2011-05-02 11:45:00,17.5,17.5,17.48,17.48,29500.0,11.5631,11.5631,11.5499,11.5499,29500.0
2011-05-02 11:50:00,17.47,17.49,17.47,17.48,78600.0,11.5433,11.5565,11.5433,11.5499,78600.0
2011-05-02 11:55:00,17.48,17.48,17.47,17.48,3000.0,11.5499,11.5499,11.5433,11.5499,3000.0
2011-05-02 12:00:00,17.48,17.48,17.46,17.48,22500.0,11.5499,11.5499,11.5367,11.5499,22500.0
2011-05-02 12:05:00,17.48,17.5,17.48,17.5,64600.0,11.5499,11.5631,11.5499,11.5631,64600.0
2011-05-02 12:10:00,17.51,17.52,17.5,17.51,34600.0,11.5698,11.5764,11.5631,11.5698,34600.0
2011-05-02 12:15:00,17.52,17.52,17.47,17.47,26500.0,11.5764,11.5764,11.5433,11.5433,26500.0
2011-05-02 12:20:00,17.47,17.48,17.45,17.45,70600.0,11.5433,11.5499,11.5301,11.5301,70600.0
2011-05-02 12:25:00,17.45,17.45,17.43,17.43,54000.0,11.5301,11.5301,11.5169,11.5169,54000.0
2011-05-02 12:30:00,17.43,17.45,17.42,17.44,49400.0,11.5169,11.5301,11.5103,11.5235,49400.0
2011-05-02 12:35:00,17.44,17.45,17.39,17.4,139400.0,11.5235,11.5301,11.4905,11.4971,139400.0
2011-05-02 12:40:00,17.4,17.4,17.39,17.4,1000.0,11.4971,11.4971,11.4905,11.4971,1000.0
2011-05-02 12:45:00,17.4,17.42,17.4,17.42,12300.0,11.4971,11.5103,11.4971,11.5103,12300.0
2011-05-02 12:50:00,17.42,17.42,17.42,17.42,9600.0,11.5103,11.5103,11.5103,11.5103,9600.0
2011-05-02 12:55:00,17.43,17.44,17.43,17.44,46200.0,11.5169,11.5235,11.5169,11.5235,46200.0
2011-05-02 13:00:00,17.43,17.43,17.43,17.43,20200.0,11.5169,11.5169,11.5169,11.5169,20200.0
2011-05-02 13:05:00,17.43,17.44,17.43,17.44,16800.0,11.5169,11.5235,11.5169,11.5235,16800.0
2011-05-02 13:10:00,17.44,17.45,17.44,17.45,6400.0,11.5235,11.5301,11.5235,11.5301,6400.0
2011-05-02 13:15:00,17.45,17.47,17.45,17.47,11700.0,11.5301,11.5433,11.5301,11.5433,11700.0
2011-05-02 13:20:00,17.47,17.47,17.47,17.47,1900.0,11.5433,11.5433,11.5433,11.5433,1900.0
2011-05-02 13:25:00,17.47,17.5,17.47,17.5,17700.0,11.5433,11.5631,11.5433,11.5631,17700.0
2011-05-02 13:30:00,17.5,17.5,17.5,17.5,48200.0,11.5631,11.5631,11.5631,11.5631,48200.0
2011-05-02 13:35:00,17.5,17.5,17.48,17.48,67600.0,11.5631,11.5631,11.5499,11.5499,67600.0
2011-05-02 13:40:00,17.48,17.49,17.48,17.49,24800.0,11.5499,11.5565,11.5499,11.5565,24800.0
2011-05-02 13:45:00,17.49,17.5,17.49,17.5,10900.0,11.5565,11.5631,11.5565,11.5631,10900.0
2011-05-02 13:50:00,17.5,17.5,17.48,17.48,22000.0,11.5631,11.5631,11.5499,11.5499,22000.0
2011-05-02 13:55:00,17.49,17.49,17.48,17.48,600.0,11.5565,11.5565,11.5499,11.5499,600.0
2011-05-02 14:00:00,17.49,17.5,17.49,17.5,24200.0,11.5565,11.5631,11.5565,11.5631,24200.0
2011-05-02 14:05:00,17.5,17.5,17.5,17.5,21900.0,11.5631,11.5631,11.5631,11.5631,21900.0
2011-05-02 14:10:00,17.5,17.51,17.5,17.51,166800.0,11.5631,11.5698,11.5631,11.5698,166800.0
2011-05-02 14:15:00,17.51,17.51,17.5,17.5,37900.0,11.5698,11.5698,11.5631,11.5631,37900.0
2011-05-02 14:20:00,17.5,17.51,17.5,17.51,700.0,11.5631,11.5698,11.5631,11.5698,700.0
2011-05-02 14:25:00,17.5,17.5,17.49,17.5,47200.0,11.5631,11.5631,11.5565,11.5631,47200.0
2011-05-02 14:30:00,17.5,17.52,17.5,17.52,50000.0,11.5631,11.5764,11.5631,11.5764,50000.0
2011-05-02 14:35:00,17.52,17.52,17.51,17.52,47300.0,11.5764,11.5764,11.5698,11.5764,47300.0
2011-05-02 14:40:00,17.51,17.53,17.51,17.52,10400.0,11.5698,11.583,11.5698,11.5764,10400.0
2011-05-02 14:45:00,17.53,17.53,17.53,17.53,8000.0,11.583,11.583,11.583,11.583,8000.0
2011-05-02 14:50:00,17.53,17.53,17.51,17.51,36700.0,11.583,11.583,11.5698,11.5698,36700.0
2011-05-02 14:55:00,17.51,17.51,17.51,17.51,77300.0,11.5698,11.5698,11.5698,11.5698,77300.0
2011-05-02 15:00:00,17.51,17.52,17.51,17.51,26500.0,11.5698,11.5764,11.5698,11.5698,26500.0
2011-05-02 15:05:00,17.51,17.55,17.51,17.55,118800.0,11.5698,11.5962,11.5698,11.5962,118800.0
2011-05-02 15:10:00,17.55,17.55,17.52,17.52,48700.0,11.5962,11.5962,11.5764,11.5764,48700.0
2011-05-02 15:15:00,17.51,17.51,17.5,17.5,16100.0,11.5698,11.5698,11.5631,11.5631,16100.0
2011-05-02 15:20:00,17.5,17.5,17.5,17.5,1700.0,11.5631,11.5631,11.5631,11.5631,1700.0
2011-05-02 15:25:00,17.5,17.5,17.47,17.47,31300.0,11.5631,11.5631,11.5433,11.5433,31300.0
2011-05-02 15:30:00,17.47,17.48,17.47,17.48,2200.0,11.5433,11.5499,11.5433,11.5499,2200.0
2011-05-02 15:35:00,17.48,17.49,17.47,17.49,48900.0,11.5499,11.5565,11.5433,11.5565,48900.0
2011-05-02 15:40:00,17.49,17.53,17.49,17.53,150900.0,11.5565,11.583,11.5565,11.583,150900.0
2011-05-02 15:45:00,17.52,17.57,17.52,17.57,153900.0,11.5764,11.6094,11.5764,11.6094,153900.0
2011-05-02 15:50:00,17.57,17.59,17.57,17.58,191100.0,11.6094,11.6226,11.6094,11.616,191100.0
2011-05-02 15:55:00,17.58,17.59,17.57,17.58,186700.0,11.616,11.6226,11.6094,11.616,186700.0
2011-05-03 09:30:00,17.53,17.55,17.5,17.55,102500.0,11.583,11.5962,11.5631,11.5962,102500.0
2011-05-03 09:35:00,17.55,17.57,17.5,17.52,116900.0,11.5962,11.6094,11.5631,11.5764,116900.0
2011-05-03 09:40:00,17.51,17.53,17.48,17.49,91200.0,11.5698,11.583,11.5499,11.5565,91200.0
2011-05-03 09:45:00,17.49,17.5,17.47,17.5,65700.0,11.5565,11.5631,11.5433,11.5631,65700.0
2011-05-03 09:50:00,17.51,17.55,17.5,17.54,133500.0,11.5698,11.5962,11.5631,11.5896,133500.0
2011-05-03 09:55:00,17.53,17.55,17.5,17.5,50800.0,11.583,11.5962,11.5631,11.5631,50800.0
2011-05-03 10:00:00,17.51,17.53,17.49,17.49,76300.0,11.5698,11.583,11.5565,11.5565,76300.0
2011-05-03 10:05:00,17.49,17.52,17.49,17.51,61700.0,11.5565,11.5764,11.5565,11.5698,61700.0
2011-05-03 10:10:00,17.51,17.51,17.5,17.5,31600.0,11.5698,11.5698,11.5631,11.5631,31600.0
2011-05-03 10:15:00,17.5,17.51,17.49,17.5,123100.0,11.5631,11.5698,11.5565,11.5631,123100.0
2011-05-03 10:20:00,17.5,17.51,17.49,17.5,255700.0,11.5631,11.5698,11.5565,11.5631,255700.0
2011-05-03 10:25:00,17.5,17.51,17.49,17.49,116500.0,11.5631,11.5698,11.5565,11.5565,116500.0
2011-05-03 10:30:00,17.49,17.51,17.49,17.5,84800.0,11.5565,11.5698,11.5565,11.5631,84800.0
2011-05-03 10:35:00,17.49,17.5,17.47,17.48,183600.0,11.5565,11.5631,11.5433,11.5499,183600.0
2011-05-03 10:40:00,17.48,17.49,17.43,17.44,321500.0,11.5499,11.5565,11.5169,11.5235,321500.0
2011-05-03 10:45:00,17.44,17.45,17.41,17.45,93200.0,11.5235,11.5301,11.5037,11.5301,93200.0
2011-05-03 10:50:00,17.44,17.44,17.41,17.42,53100.0,11.5235,11.5235,11.5037,11.5103,53100.0
2011-05-03 10:55:00,17.41,17.42,17.41,17.41,34800.0,11.5037,11.5103,11.5037,11.5037,34800.0
2011-05-03 11:00:00,17.42,17.43,17.42,17.42,92300.0,11.5103,11.5169,11.5103,11.5103,92300.0
2011-05-03 11:05:00,17.42,17.42,17.39,17.39,210100.0,11.5103,11.5103,11.4905,11.4905,210100.0
2011-05-03 11:10:00,17.39,17.41,17.39,17.41,104100.0,11.4905,11.5037,11.4905,11.5037,104100.0
2011-05-03 11:15:00,17.41,17.42,17.39,17.4,130800.0,11.5037,11.5103,11.4905,11.4971,130800.0
2011-05-03 11:20:00,17.4,17.41,17.4,17.41,154200.0,11.4971,11.5037,11.4971,11.5037,154200.0
2011-05-03 11:25:00,17.41,17.42,17.41,17.42,67800.0,11.5037,11.5103,11.5037,11.5103,67800.0
2011-05-03 11:30:00,17.42,17.43,17.42,17.43,195800.0,11.5103,11.5169,11.5103,11.5169,195800.0
2011-05-03 11:35:00,17.43,17.43,17.42,17.43,22200.0,11.5169,11.5169,11.5103,11.5169,22200.0
2011-05-03 11:40:00,17.42,17.45,17.42,17.44,100100.0,11.5103,11.5301,11.5103,11.5235,100100.0
2011-05-03 11:45:00,17.45,17.45,17.42,17.43,131700.0,11.5301,11.5301,11.5103,11.5169,131700.0
2011-05-03 11:50:00,17.43,17.45,17.43,17.45,36900.0,11.5169,11.5301,11.5169,11.5301,36900.0
2011-05-03 11:55:00,17.44,17.44,17.42,17.42,51500.0,11.5235,11.5235,11.5103,11.5103,51500.0
2011-05-03 12:00:00,17.42,17.43,17.42,17.43,34200.0,11.5103,11.5169,11.5103,11.5169,34200.0
2011-05-03 12:05:00,17.42,17.43,17.42,17.43,52400.0,11.5103,11.5169,11.5103,11.5169,52400.0
2011-05-03 12:10:00,17.42,17.45,17.42,17.45,62400.0,11.5103,11.5301,11.5103,11.5301,62400.0
2011-05-03 12:15:00,17.45,17.46,17.44,17.44,42100.0,11.5301,11.5367,11.5235,11.5235,42100.0
2011-05-03 12:20:00,17.44,17.44,17.43,17.43,23300.0,11.5235,11.5235,11.5169,11.5169,23300.0
2011-05-03 12:25:00,17.43,17.44,17.43,17.44,138700.0,11.5169,11.5235,11.5169,11.5235,138700.0
2011-05-03 12:30:00,17.44,17.44,17.44,17.44,400.0,11.5235,11.5235,11.5235,11.5235,400.0
2011-05-03 12:35:00,17.44,17.44,17.43,17.43,35300.0,11.5235,11.5235,11.5169,11.5169,35300.0
2011-05-03 12:40:00,17.43,17.45,17.43,17.45,60100.0,11.5169,11.5301,11.5169,11.5301,60100.0
2011-05-03 12:45:00,17.45,17.45,17.45,17.45,8200.0,11.5301,11.5301,11.5301,11.5301,8200.0
2011-05-03 12:50:00,17.45,17.45,17.42,17.42,72100.0,11.5301,11.5301,11.5103,11.5103,72100.0
2011-05-03 12:55:00,17.42,17.42,17.41,17.41,31700.0,11.5103,11.5103,11.5037,11.5037,31700.0
2011-05-03 13:00:00,17.41,17.43,17.41,17.43,40800.0,11.5037,11.5169,11.5037,11.5169,40800.0
2011-05-03 13:05:00,17.42,17.43,17.42,17.43,1800.0,11.5103,11.5169,11.5103,11.5169,1800.0
2011-05-03 13:10:00,17.42,17.44,17.42,17.44,45000.0,11.5103,11.5235,11.5103,11.5235,45000.0
2011-05-03 13:15:00,17.44,17.44,17.43,17.43,12800.0,11.5235,11.5235,11.5169,11.5169,12800.0
2011-05-03 13:20:00,17.43,17.45,17.43,17.43,98100.0,11.5169,11.5301,11.5169,11.5169,98100.0
2011-05-03 13:25:00,17.42,17.42,17.39,17.39,127800.0,11.5103,11.5103,11.4905,11.4905,127800.0
2011-05-03 13:30:00,17.39,17.39,17.38,17.39,72900.0,11.4905,11.4905,11.4839,11.4905,72900.0
2011-05-03 13:35:00,17.39,17.41,17.39,17.41,29900.0,11.4905,11.5037,11.4905,11.5037,29900.0
2011-05-03 13:40:00,17.4,17.4,17.36,17.37,85400.0,11.4971,11.4971,11.4706,11.4772,85400.0
2011-05-03 13:45:00,17.38,17.38,17.36,17.38,127700.0,11.4839,11.4839,11.4706,11.4839,127700.0
2011-05-03 13:50:00,17.38,17.39,17.38,17.39,20900.0,11.4839,11.4905,11.4839,11.4905,20900.0
2011-05-03 13:55:00,17.39,17.39,17.39,17.39,6500.0,11.4905,11.4905,11.4905,11.4905,6500.0
2011-05-03 14:00:00,17.39,17.39,17.35,17.36,227300.0,11.4905,11.4905,11.464,11.4706,227300.0
2011-05-03 14:05:00,17.36,17.36,17.33,17.33,118700.0,11.4706,11.4706,11.4508,11.4508,118700.0
2011-05-03 14:10:00,17.33,17.34,17.32,17.33,115200.0,11.4508,11.4574,11.4442,11.4508,115200.0
2011-05-03 14:15:00,17.33,17.33,17.32,17.32,86500.0,11.4508,11.4508,11.4442,11.4442,86500.0
2011-05-03 14:20:00,17.33,17.33,17.29,17.29,75400.0,11.4508,11.4508,11.4244,11.4244,75400.0
2011-05-03 14:25:00,17.29,17.32,17.29,17.31,59500.0,11.4244,11.4442,11.4244,11.4376,59500.0
2011-05-03 14:30:00,17.31,17.34,17.3,17.33,217600.0,11.4376,11.4574,11.431,11.4508,217600.0
2011-05-03 14:35:00,17.33,17.35,17.33,17.34,39400.0,11.4508,11.464,11.4508,11.4574,39400.0
2011-05-03 14:40:00,17.35,17.38,17.35,17.38,47400.0,11.464,11.4839,11.464,11.4839,47400.0
2011-05-03 14:45:00,17.38,17.38,17.33,17.35,131000.0,11.4839,11.4839,11.4508,11.464,131000.0
2011-05-03 14:50:00,17.34,17.34,17.33,17.33,35400.0,11.4574,11.4574,11.4508,11.4508,35400.0
2011-05-03 14:55:00,17.32,17.34,17.32,17.34,14400.0,11.4442,11.4574,11.4442,11.4574,14400.0
2011-05-03 15:00:00,17.34,17.38,17.34,17.38,85700.0,11.4574,11.4839,11.4574,11.4839,85700.0
2011-05-03 15:05:00,17.38,17.4,17.37,17.37,44600.0,11.4839,11.4971,11.4772,11.4772,44600.0
2011-05-03 15:10:00,17.37,17.39,17.36,17.38,75500.0,11.4772,11.4905,11.4706,11.4839,75500.0
2011-05-03 15:15:00,17.38,17.38,17.36,17.36,20400.0,11.4839,11.4839,11.4706,11.4706,20400.0
2011-05-03 15:20:00,17.36,17.39,17.36,17.39,36200.0,11.4706,11.4905,11.4706,11.4905,36200.0
2011-05-03 15:25:00,17.39,17.4,17.39,17.4,11200.0,11.4905,11.4971,11.4905,11.4971,11200.0
2011-05-03 15:30:00,17.4,17.41,17.4,17.41,28900.0,11.4971,11.5037,11.4971,11.5037,28900.0
2011-05-03 15:35:00,17.41,17.42,17.41,17.42,70500.0,11.5037,11.5103,11.5037,11.5103,70500.0
2011-05-03 15:40:00,17.42,17.44,17.4,17.41,148700.0,11.5103,11.5235,11.4971,11.5037,148700.0
2011-05-03 15:45:00,17.41,17.41,17.38,17.39,91700.0,11.5037,11.5037,11.4839,11.4905,91700.0
2011-05-03 15:50:00,17.39,17.42,17.39,17.41,125700.0,11.4905,11.5103,11.4905,11.5037,125700.0
2011-05-03 15:55:00,17.41,17.43,17.41,17.41,204700.0,11.5037,11.5169,11.5037,11.5037,204700.0
2011-05-04 09:30:00,17.37,17.4,17.35,17.35,139200.0,11.4772,11.4971,11.464,11.464,139200.0
2011-05-04 09:35:00,17.35,17.45,17.35,17.45,219300.0,11.464,11.5301,11.464,11.5301,219300.0
2011-05-04 09:40:00,17.45,17.49,17.43,17.49,211500.0,11.5301,11.5565,11.5169,11.5565,211500.0
2011-05-04 09:45:00,17.5,17.52,17.48,17.5,169100.0,11.5631,11.5764,11.5499,11.5631,169100.0
2011-05-04 09:50:00,17.51,17.51,17.46,17.48,97400.0,11.5698,11.5698,11.5367,11.5499,97400.0
2011-05-04 09:55:00,17.49,17.51,17.47,17.49,254100.0,11.5565,11.5698,11.5433,11.5565,254100.0
2011-05-04 10:00:00,17.48,17.51,17.45,17.51,110300.0,11.5499,11.5698,11.5301,11.5698,110300.0
2011-05-04 10:05:00,17.51,17.51,17.47,17.47,152500.0,11.5698,11.5698,11.5433,11.5433,152500.0
2011-05-04 10:10:00,17.47,17.51,17.47,17.5,126900.0,11.5433,11.5698,11.5433,11.5631,126900.0
2011-05-04 10:15:00,17.5,17.55,17.49,17.54,104700.0,11.5631,11.5962,11.5565,11.5896,104700.0
2011-05-04 10:20:00,17.53,17.53,17.51,17.51,80800.0,11.583,11.583,11.5698,11.5698,80800.0
2011-05-04 10:25:00,17.5,17.52,17.5,17.51,43000.0,11.5631,11.5764,11.5631,11.5698,43000.0
2011-05-04 10:30:00,17.5,17.52,17.48,17.48,223800.0,11.5631,11.5764,11.5499,11.5499,223800.0
2011-05-04 10:35:00,17.48,17.48,17.45,17.47,100100.0,11.5499,11.5499,11.5301,11.5433,100100.0
2011-05-04 10:40:00,17.47,17.47,17.42,17.42,44500.0,11.5433,11.5433,11.5103,11.5103,44500.0
2011-05-04 10:45:00,17.42,17.42,17.38,17.38,121300.0,11.5103,11.5103,11.4839,11.4839,121300.0
2011-05-04 10:50:00,17.38,17.44,17.38,17.44,146000.0,11.4839,11.5235,11.4839,11.5235,146000.0
2011-05-04 10:55:00,17.43,17.44,17.42,17.44,21300.0,11.5169,11.5235,11.5103,11.5235,21300.0
2011-05-04 11:00:00,17.43,17.44,17.42,17.42,59500.0,11.5169,11.5235,11.5103,11.5103,59500.0
2011-05-04 11:05:00,17.42,17.42,17.4,17.4,64300.0,11.5103,11.5103,11.4971,11.4971,64300.0
2011-05-04 11:10:00,17.4,17.42,17.39,17.41,128900.0,11.4971,11.5103,11.4905,11.5037,128900.0
2011-05-04 11:15:00,17.4,17.4,17.33,17.35,205200.0,11.4971,11.4971,11.4508,11.464,205200.0
2011-05-04 11:20:00,17.35,17.36,17.3,17.32,107500.0,11.464,11.4706,11.431,11.4442,107500.0
2011-05-04 11:25:00,17.32,17.32,17.31,17.32,83600.0,11.4442,11.4442,11.4376,11.4442,83600.0
2011-05-04 11:30:00,17.32,17.33,17.31,17.33,44300.0,11.4442,11.4508,11.4376,11.4508,44300.0
2011-05-04 11:35:00,17.33,17.35,17.33,17.35,30200.0,11.4508,11.464,11.4508,11.464,30200.0
2011-05-04 11:40:00,17.35,17.39,17.35,17.39,128500.0,11.464,11.4905,11.464,11.4905,128500.0
2011-05-04 11:45:00,17.38,17.38,17.35,17.36,71700.0,11.4839,11.4839,11.464,11.4706,71700.0
2011-05-04 11:50:00,17.36,17.36,17.35,17.35,25100.0,11.4706,11.4706,11.464,11.464,25100.0
2011-05-04 11:55:00,17.35,17.36,17.34,17.35,45400.0,11.464,11.4706,11.4574,11.464,45400.0
2011-05-04 12:00:00,17.34,17.36,17.34,17.34,35900.0,11.4574,11.4706,11.4574,11.4574,35900.0
2011-05-04 12:05:00,17.34,17.34,17.33,17.33,36100.0,11.4574,11.4574,11.4508,11.4508,36100.0
2011-05-04 12:10:00,17.33,17.33,17.33,17.33,13600.0,11.4508,11.4508,11.4508,11.4508,13600.0
2011-05-04 12:15:00,17.33,17.33,17.3,17.3,40500.0,11.4508,11.4508,11.431,11.431,40500.0
2011-05-04 12:20:00,17.3,17.31,17.28,17.3,130100.0,11.431,11.4376,11.4178,11.431,130100.0
2011-05-04 12:25:00,17.29,17.32,17.29,17.3,96100.0,11.4244,11.4442,11.4244,11.431,96100.0
2011-05-04 12:30:00,17.31,17.32,17.3,17.31,20000.0,11.4376,11.4442,11.431,11.4376,20000.0
2011-05-04 12:35:00,17.31,17.32,17.3,17.32,66200.0,11.4376,11.4442,11.431,11.4442,66200.0
2011-05-04 12:40:00,17.32,17.32,17.29,17.29,94600.0,11.4442,11.4442,11.4244,11.4244,94600.0
2011-05-04 12:45:00,17.29,17.32,17.29,17.32,34400.0,11.4244,11.4442,11.4244,11.4442,34400.0
2011-05-04 12:50:00,17.32,17.33,17.3,17.32,47500.0,11.4442,11.4508,11.431,11.4442,47500.0
2011-05-04 12:55:00,17.31,17.33,17.31,17.33,19000.0,11.4376,11.4508,11.4376,11.4508,19000.0
2011-05-04 13:00:00,17.33,17.36,17.32,17.36,93300.0,11.4508,11.4706,11.4442,11.4706,93300.0
2011-05-04 13:05:00,17.35,17.36,17.34,17.34,17800.0,11.464,11.4706,11.4574,11.4574,17800.0
2011-05-04 13:10:00,17.35,17.35,17.34,17.34,47800.0,11.464,11.464,11.4574,11.4574,47800.0
2011-05-04 13:15:00,17.33,17.36,17.33,17.36,33200.0,11.4508,11.4706,11.4508,11.4706,33200.0
2011-05-04 13:20:00,17.36,17.37,17.35,17.37,78100.0,11.4706,11.4772,11.464,11.4772,78100.0
2011-05-04 13:25:00,17.38,17.38,17.35,17.35,79700.0,11.4839,11.4839,11.464,11.464,79700.0
2011-05-04 13:30:00,17.35,17.36,17.35,17.36,13400.0,11.464,11.4706,11.464,11.4706,13400.0
2011-05-04 13:35:00,17.36,17.39,17.35,17.39,39100.0,11.4706,11.4905,11.464,11.4905,39100.0
2011-05-04 13:40:00,17.39,17.39,17.36,17.38,42300.0,11.4905,11.4905,11.4706,11.4839,42300.0
2011-05-04 13:45:00,17.38,17.38,17.37,17.37,23000.0,11.4839,11.4839,11.4772,11.4772,23000.0
2011-05-04 13:50:00,17.37,17.41,17.37,17.4,89000.0,11.4772,11.5037,11.4772,11.4971,89000.0
2011-05-04 13:55:00,17.41,17.42,17.4,17.4,51900.0,11.5037,11.5103,11.4971,11.4971,51900.0
2011-05-04 14:00:00,17.4,17.4,17.39,17.39,34900.0,11.4971,11.4971,11.4905,11.4905,34900.0
2011-05-04 14:05:00,17.39,17.4,17.39,17.39,54700.0,11.4905,11.4971,11.4905,11.4905,54700.0
2011-05-04 14:10:00,17.39,17.41,17.39,17.41,25000.0,11.4905,11.5037,11.4905,11.5037,25000.0
2011-05-04 14:15:00,17.41,17.45,17.41,17.45,72400.0,11.5037,11.5301,11.5037,11.5301,72400.0
2011-05-04 14:20:00,17.45,17.47,17.45,17.45,95900.0,11.5301,11.5433,11.5301,11.5301,95900.0
2011-05-04 14:25:00,17.45,17.47,17.45,17.47,17000.0,11.5301,11.5433,11.5301,11.5433,17000.0
2011-05-04 14:30:00,17.47,17.48,17.46,17.47,85000.0,11.5433,11.5499,11.5367,11.5433,85000.0
2011-05-04 14:35:00,17.47,17.48,17.46,17.48,104400.0,11.5433,11.5499,11.5367,11.5499,104400.0
2011-05-04 14:40:00,17.48,17.5,17.48,17.5,99400.0,11.5499,11.5631,11.5499,11.5631,99400.0
2011-05-04 14:45:00,17.5,17.52,17.49,17.52,57200.0,11.5631,11.5764,11.5565,11.5764,57200.0
2011-05-04 14:50:00,17.51,17.52,17.51,17.52,3000.0,11.5698,11.5764,11.5698,11.5764,3000.0
2011-05-04 14:55:00,17.52,17.52,17.48,17.48,164600.0,11.5764,11.5764,11.5499,11.5499,164600.0
2011-05-04 15:00:00,17.49,17.5,17.47,17.47,62800.0,11.5565,11.5631,11.5433,11.5433,62800.0
2011-05-04 15:05:00,17.47,17.48,17.46,17.46,46400.0,11.5433,11.5499,11.5367,11.5367,46400.0
2011-05-04 15:10:00,17.47,17.47,17.45,17.45,55600.0,11.5433,11.5433,11.5301,11.5301,55600.0
2011-05-04 15:15:00,17.45,17.48,17.44,17.48,71800.0,11.5301,11.5499,11.5235,11.5499,71800.0
2011-05-04 15:20:00,17.48,17.48,17.47,17.47,12000.0,11.5499,11.5499,11.5433,11.5433,12000.0
2011-05-04 15:25:00,17.48,17.54,17.48,17.54,181300.0,11.5499,11.5896,11.5499,11.5896,181300.0
2011-05-04 15:30:00,17.53,17.55,17.5,17.5,148300.0,11.583,11.5962,11.5631,11.5631,148300.0
2011-05-04 15:35:00,17.5,17.52,17.49,17.5,118300.0,11.5631,11.5764,11.5565,11.5631,118300.0
2011-05-04 15:40:00,17.5,17.52,17.49,17.5,109900.0,11.5631,11.5764,11.5565,11.5631,109900.0
2011-05-04 15:45:00,17.5,17.54,17.49,17.5,238100.0,11.5631,11.5896,11.5565,11.5631,238100.0
2011-05-04 15:50:00,17.49,17.5,17.46,17.47,135700.0,11.5565,11.5631,11.5367,11.5433,135700.0
2011-05-04 15:55:00,17.47,17.47,17.46,17.47,28100.0,11.5433,11.5433,11.5367,11.5433,28100.0
2011-05-05 09:30:00,17.49,17.61,17.46,17.61,400900.0,11.5565,11.6358,11.5367,11.6358,400900.0
2011-05-05 09:35:00,17.61,17.66,17.6,17.63,455000.0,11.6358,11.6689,11.6292,11.649,455000.0
2011-05-05 09:40:00,17.62,17.68,17.61,17.63,466700.0,11.6424,11.6821,11.6358,11.649,466700.0
2011-05-05 09:45:00,17.62,17.65,17.59,17.61,183100.0,11.6424,11.6623,11.6226,11.6358,183100.0
2011-05-05 09:50:00,17.61,17.62,17.57,17.61,218500.0,11.6358,11.6424,11.6094,11.6358,218500.0
2011-05-05 09:55:00,17.6,17.61,17.59,17.61,121000.0,11.6292,11.6358,11.6226,11.6358,121000.0
2011-05-05 10:00:00,17.61,17.62,17.56,17.6,301800.0,11.6358,11.6424,11.6028,11.6292,301800.0
2011-05-05 10:05:00,17.6,17.62,17.59,17.59,110800.0,11.6292,11.6424,11.6226,11.6226,110800.0
2011-05-05 10:10:00,17.59,17.59,17.51,17.51,275300.0,11.6226,11.6226,11.5698,11.5698,275300.0
2011-05-05 10:15:00,17.51,17.55,17.5,17.54,100100.0,11.5698,11.5962,11.5631,11.5896,100100.0
2011-05-05 10:20:00,17.54,17.57,17.53,17.53,104600.0,11.5896,11.6094,11.583,11.583,104600.0
2011-05-05 10:25:00,17.53,17.56,17.53,17.55,117100.0,11.583,11.6028,11.583,11.5962,117100.0
2011-05-05 10:30:00,17.55,17.55,17.51,17.55,90000.0,11.5962,11.5962,11.5698,11.5962,90000.0
2011-05-05 10:35:00,17.56,17.57,17.54,17.57,86300.0,11.6028,11.6094,11.5896,11.6094,86300.0
2011-05-05 10:40:00,17.57,17.57,17.55,17.56,51900.0,11.6094,11.6094,11.5962,11.6028,51900.0
2011-05-05 10:45:00,17.55,17.57,17.54,17.56,68900.0,11.5962,11.6094,11.5896,11.6028,68900.0
2011-05-05 10:50:00,17.55,17.55,17.52,17.53,114100.0,11.5962,11.5962,11.5764,11.583,114100.0
2011-05-05 10:55:00,17.53,17.56,17.53,17.53,66000.0,11.583,11.6028,11.583,11.583,66000.0
2011-05-05 11:00:00,17.53,17.54,17.52,17.53,59900.0,11.583,11.5896,11.5764,11.583,59900.0
2011-05-05 11:05:00,17.52,17.53,17.49,17.49,142600.0,11.5764,11.583,11.5565,11.5565,142600.0
2011-05-05 11:10:00,17.49,17.5,17.48,17.5,143200.0,11.5565,11.5631,11.5499,11.5631,143200.0
2011-05-05 11:15:00,17.5,17.53,17.49,17.53,153700.0,11.5631,11.583,11.5565,11.583,153700.0
2011-05-05 11:20:00,17.53,17.55,17.53,17.54,19700.0,11.583,11.5962,11.583,11.5896,19700.0
2011-05-05 11:25:00,17.54,17.55,17.52,17.55,57000.0,11.5896,11.5962,11.5764,11.5962,57000.0
2011-05-05 11:30:00,17.55,17.56,17.53,17.54,138600.0,11.5962,11.6028,11.583,11.5896,138600.0
2011-05-05 11:35:00,17.55,17.59,17.55,17.58,112500.0,11.5962,11.6226,11.5962,11.616,112500.0
2011-05-05 11:40:00,17.59,17.61,17.59,17.61,69500.0,11.6226,11.6358,11.6226,11.6358,69500.0
2011-05-05 11:45:00,17.61,17.62,17.6,17.61,77800.0,11.6358,11.6424,11.6292,11.6358,77800.0
2011-05-05 11:50:00,17.61,17.61,17.57,17.58,199600.0,11.6358,11.6358,11.6094,11.616,199600.0
2011-05-05 11:55:00,17.58,17.59,17.57,17.57,169500.0,11.616,11.6226,11.6094,11.6094,169500.0
2011-05-05 12:00:00,17.57,17.63,17.57,17.61,88800.0,11.6094,11.649,11.6094,11.6358,88800.0
2011-05-05 12:05:00,17.61,17.63,17.61,17.62,76300.0,11.6358,11.649,11.6358,11.6424,76300.0
2011-05-05 12:10:00,17.61,17.64,17.61,17.63,44300.0,11.6358,11.6556,11.6358,11.649,44300.0
2011-05-05 12:15:00,17.63,17.64,17.6,17.6,172100.0,11.649,11.6556,11.6292,11.6292,172100.0
2011-05-05 12:20:00,17.6,17.63,17.6,17.62,28600.0,11.6292,11.649,11.6292,11.6424,28600.0
2011-05-05 12:25:00,17.63,17.64,17.6,17.64,176300.0,11.649,11.6556,11.6292,11.6556,176300.0
2011-05-05 12:30:00,17.64,17.64,17.6,17.6,74700.0,11.6556,11.6556,11.6292,11.6292,74700.0
2011-05-05 12:35:00,17.6,17.6,17.59,17.6,40500.0,11.6292,11.6292,11.6226,11.6292,40500.0
2011-05-05 12:40:00,17.6,17.61,17.59,17.6,42500.0,11.6292,11.6358,11.6226,11.6292,42500.0
2011-05-05 12:45:00,17.61,17.61,17.59,17.61,37700.0,11.6358,11.6358,11.6226,11.6358,37700.0
2011-05-05 12:50:00,17.6,17.6,17.58,17.58,43300.0,11.6292,11.6292,11.616,11.616,43300.0
2011-05-05 12:55:00,17.58,17.58,17.58,17.58,20600.0,11.616,11.616,11.616,11.616,20600.0
2011-05-05 13:00:00,17.58,17.6,17.58,17.6,66500.0,11.616,11.6292,11.616,11.6292,66500.0
2011-05-05 13:05:00,17.6,17.6,17.58,17.59,56900.0,11.6292,11.6292,11.616,11.6226,56900.0
2011-05-05 13:10:00,17.6,17.61,17.6,17.61,57700.0,11.6292,11.6358,11.6292,11.6358,57700.0
2011-05-05 13:15:00,17.62,17.63,17.61,17.62,18700.0,11.6424,11.649,11.6358,11.6424,18700.0
2011-05-05 13:20:00,17.61,17.62,17.61,17.61,41000.0,11.6358,11.6424,11.6358,11.6358,41000.0
2011-05-05 13:25:00,17.61,17.61,17.6,17.6,14100.0,11.6358,11.6358,11.6292,11.6292,14100.0
2011-05-05 13:30:00,17.6,17.6,17.59,17.59,9600.0,11.6292,11.6292,11.6226,11.6226,9600.0
2011-05-05 13:35:00,17.59,17.62,17.59,17.62,90800.0,11.6226,11.6424,11.6226,11.6424,90800.0
2011-05-05 13:40:00,17.61,17.62,17.6,17.61,35700.0,11.6358,11.6424,11.6292,11.6358,35700.0
2011-05-05 13:45:00,17.61,17.63,17.6,17.62,81300.0,11.6358,11.649,11.6292,11.6424,81300.0
2011-05-05 13:50:00,17.62,17.62,17.6,17.61,29600.0,11.6424,11.6424,11.6292,11.6358,29600.0
2011-05-05 13:55:00,17.61,17.64,17.61,17.64,197400.0,11.6358,11.6556,11.6358,11.6556,197400.0
2011-05-05 14:00:00,17.64,17.64,17.61,17.61,67400.0,11.6556,11.6556,11.6358,11.6358,67400.0
2011-05-05 14:05:00,17.61,17.61,17.59,17.59,29400.0,11.6358,11.6358,11.6226,11.6226,29400.0
2011-05-05 14:10:00,17.59,17.59,17.57,17.59,45700.0,11.6226,11.6226,11.6094,11.6226,45700.0
2011-05-05 14:15:00,17.59,17.6,17.59,17.59,57400.0,11.6226,11.6292,11.6226,11.6226,57400.0
2011-05-05 14:20:00,17.58,17.63,17.58,17.63,97600.0,11.616,11.649,11.616,11.649,97600.0
2011-05-05 14:25:00,17.63,17.64,17.62,17.64,11000.0,11.649,11.6556,11.6424,11.6556,11000.0
2011-05-05 14:30:00,17.64,17.64,17.62,17.63,46900.0,11.6556,11.6556,11.6424,11.649,46900.0
2011-05-05 14:35:00,17.63,17.64,17.63,17.64,19700.0,11.649,11.6556,11.649,11.6556,19700.0
2011-05-05 14:40:00,17.64,17.64,17.61,17.61,22600.0,11.6556,11.6556,11.6358,11.6358,22600.0
2011-05-05 14:45:00,17.61,17.62,17.61,17.62,53600.0,11.6358,11.6424,11.6358,11.6424,53600.0
2011-05-05 14:50:00,17.62,17.62,17.57,17.57,41000.0,11.6424,11.6424,11.6094,11.6094,41000.0
2011-05-05 14:55:00,17.57,17.58,17.55,17.55,180100.0,11.6094,11.616,11.5962,11.5962,180100.0
2011-05-05 15:00:00,17.55,17.55,17.5,17.51,269100.0,11.5962,11.5962,11.5631,11.5698,269100.0
2011-05-05 15:05:00,17.51,17.53,17.49,17.51,188800.0,11.5698,11.583,11.5565,11.5698,188800.0
2011-05-05 15:10:00,17.51,17.52,17.46,17.51,380200.0,11.5698,11.5764,11.5367,11.5698,380200.0
2011-05-05 15:15:00,17.52,17.57,17.52,17.56,278200.0,11.5764,11.6094,11.5764,11.6028,278200.0
2011-05-05 15:20:00,17.57,17.57,17.49,17.49,159800.0,11.6094,11.6094,11.5565,11.5565,159800.0
2011-05-05 15:25:00,17.49,17.52,17.49,17.49,242000.0,11.5565,11.5764,11.5565,11.5565,242000.0
2011-05-05 15:30:00,17.48,17.53,17.48,17.53,120400.0,11.5499,11.583,11.5499,11.583,120400.0
2011-05-05 15:35:00,17.52,17.52,17.5,17.52,112300.0,11.5764,11.5764,11.5631,11.5764,112300.0
2011-05-05 15:40:00,17.52,17.53,17.49,17.53,160900.0,11.5764,11.583,11.5565,11.583,160900.0
2011-05-05 15:45:00,17.54,17.55,17.5,17.51,155600.0,11.5896,11.5962,11.5631,11.5698,155600.0
2011-05-05 15:50:00,17.51,17.52,17.47,17.5,226300.0,11.5698,11.5764,11.5433,11.5631,226300.0
2011-05-05 15:55:00,17.5,17.51,17.46,17.49,304700.0,11.5631,11.5698,11.5367,11.5565,304700.0
2011-05-06 09:30:00,17.64,17.7,17.63,17.65,261800.0,11.6556,11.6953,11.649,11.6623,261800.0
2011-05-06 09:35:00,17.66,17.69,17.64,17.64,89100.0,11.6689,11.6887,11.6556,11.6556,89100.0
2011-05-06 09:40:00,17.64,17.66,17.58,17.61,107400.0,11.6556,11.6689,11.616,11.6358,107400.0
2011-05-06 09:45:00,17.61,17.63,17.57,17.57,93100.0,11.6358,11.649,11.6094,11.6094,93100.0
2011-05-06 09:50:00,17.58,17.64,17.58,17.62,69300.0,11.616,11.6556,11.616,11.6424,69300.0
2011-05-06 09:55:00,17.61,17.64,17.61,17.63,111200.0,11.6358,11.6556,11.6358,11.649,111200.0
2011-05-06 10:00:00,17.62,17.65,17.62,17.64,157300.0,11.6424,11.6623,11.6424,11.6556,157300.0
2011-05-06 10:05:00,17.64,17.65,17.6,17.6,101300.0,11.6556,11.6623,11.6292,11.6292,101300.0
2011-05-06 10:10:00,17.6,17.61,17.58,17.61,155800.0,11.6292,11.6358,11.616,11.6358,155800.0
2011-05-06 10:15:00,17.61,17.63,17.6,17.63,64200.0,11.6358,11.649,11.6292,11.649,64200.0
2011-05-06 10:20:00,17.63,17.66,17.63,17.64,214600.0,11.649,11.6689,11.649,11.6556,214600.0
2011-05-06 10:25:00,17.64,17.65,17.63,17.63,55100.0,11.6556,11.6623,11.649,11.649,55100.0
2011-05-06 10:30:00,17.62,17.63,17.61,17.63,37700.0,11.6424,11.649,11.6358,11.649,37700.0
2011-05-06 10:35:00,17.63,17.65,17.63,17.65,42200.0,11.649,11.6623,11.649,11.6623,42200.0
2011-05-06 10:40:00,17.65,17.65,17.64,17.64,112200.0,11.6623,11.6623,11.6556,11.6556,112200.0
2011-05-06 10:45:00,17.65,17.66,17.63,17.64,94000.0,11.6623,11.6689,11.649,11.6556,94000.0
2011-05-06 10:50:00,17.63,17.63,17.62,17.63,42200.0,11.649,11.649,11.6424,11.649,42200.0
2011-05-06 10:55:00,17.63,17.64,17.63,17.63,19400.0,11.649,11.6556,11.649,11.649,19400.0
2011-05-06 11:00:00,17.63,17.64,17.61,17.62,105200.0,11.649,11.6556,11.6358,11.6424,105200.0
2011-05-06 11:05:00,17.63,17.64,17.63,17.64,12200.0,11.649,11.6556,11.649,11.6556,12200.0
2011-05-06 11:10:00,17.64,17.64,17.63,17.63,49100.0,11.6556,11.6556,11.649,11.649,49100.0
2011-05-06 11:15:00,17.63,17.67,17.63,17.67,34500.0,11.649,11.6755,11.649,11.6755,34500.0
2011-05-06 11:20:00,17.67,17.67,17.64,17.65,116000.0,11.6755,11.6755,11.6556,11.6623,116000.0
2011-05-06 11:25:00,17.65,17.66,17.65,17.65,48200.0,11.6623,11.6689,11.6623,11.6623,48200.0
2011-05-06 11:30:00,17.65,17.66,17.65,17.66,34000.0,11.6623,11.6689,11.6623,11.6689,34000.0
2011-05-06 11:35:00,17.65,17.65,17.61,17.61,79000.0,11.6623,11.6623,11.6358,11.6358,79000.0
2011-05-06 11:40:00,17.61,17.63,17.61,17.63,44600.0,11.6358,11.649,11.6358,11.649,44600.0
2011-05-06 11:45:00,17.64,17.67,17.63,17.67,107300.0,11.6556,11.6755,11.649,11.6755,107300.0
2011-05-06 11:50:00,17.67,17.67,17.65,17.66,185300.0,11.6755,11.6755,11.6623,11.6689,185300.0
2011-05-06 11:55:00,17.65,17.66,17.63,17.64,127400.0,11.6623,11.6689,11.649,11.6556,127400.0
2011-05-06 12:00:00,17.65,17.66,17.63,17.63,162600.0,11.6623,11.6689,11.649,11.649,162600.0
2011-05-06 12:05:00,17.62,17.63,17.59,17.61,182100.0,11.6424,11.649,11.6226,11.6358,182100.0
2011-05-06 12:10:00,17.6,17.66,17.6,17.63,89500.0,11.6292,11.6689,11.6292,11.649,89500.0
2011-05-06 12:15:00,17.63,17.64,17.61,17.62,142300.0,11.649,11.6556,11.6358,11.6424,142300.0
2011-05-06 12:20:00,17.62,17.64,17.6,17.64,62200.0,11.6424,11.6556,11.6292,11.6556,62200.0
2011-05-06 12:25:00,17.64,17.66,17.64,17.64,45000.0,11.6556,11.6689,11.6556,11.6556,45000.0
2011-05-06 12:30:00,17.63,17.66,17.63,17.65,60900.0,11.649,11.6689,11.649,11.6623,60900.0
2011-05-06 12:35:00,17.65,17.65,17.63,17.63,17800.0,11.6623,11.6623,11.649,11.649,17800.0
2011-05-06 12:40:00,17.63,17.63,17.59,17.6,71300.0,11.649,11.649,11.6226,11.6292,71300.0
2011-05-06 12:45:00,17.6,17.62,17.6,17.61,44000.0,11.6292,11.6424,11.6292,11.6358,44000.0
2011-05-06 12:50:00,17.61,17.64,17.61,17.64,89500.0,11.6358,11.6556,11.6358,11.6556,89500.0
2011-05-06 12:55:00,17.64,17.64,17.62,17.64,76700.0,11.6556,11.6556,11.6424,11.6556,76700.0
2011-05-06 13:00:00,17.64,17.65,17.64,17.65,91200.0,11.6556,11.6623,11.6556,11.6623,91200.0
2011-05-06 13:05:00,17.65,17.65,17.63,17.64,39300.0,11.6623,11.6623,11.649,11.6556,39300.0
2011-05-06 13:10:00,17.65,17.65,17.6,17.63,157400.0,11.6623,11.6623,11.6292,11.649,157400.0
2011-05-06 13:15:00,17.62,17.62,17.55,17.56,158800.0,11.6424,11.6424,11.5962,11.6028,158800.0
2011-05-06 13:20:00,17.55,17.57,17.55,17.57,40800.0,11.5962,11.6094,11.5962,11.6094,40800.0
2011-05-06 13:25:00,17.57,17.57,17.54,17.54,24900.0,11.6094,11.6094,11.5896,11.5896,24900.0
2011-05-06 13:30:00,17.55,17.56,17.55,17.56,28800.0,11.5962,11.6028,11.5962,11.6028,28800.0
2011-05-06 13:35:00,17.56,17.56,17.52,17.53,60900.0,11.6028,11.6028,11.5764,11.583,60900.0
2011-05-06 13:40:00,17.54,17.57,17.54,17.54,150800.0,11.5896,11.6094,11.5896,11.5896,150800.0
2011-05-06 13:45:00,17.53,17.56,17.53,17.54,71600.0,11.583,11.6028,11.583,11.5896,71600.0
2011-05-06 13:50:00,17.54,17.55,17.54,17.55,9500.0,11.5896,11.5962,11.5896,11.5962,9500.0
2011-05-06 13:55:00,17.54,17.55,17.53,17.55,46700.0,11.5896,11.5962,11.583,11.5962,46700.0
2011-05-06 14:00:00,17.54,17.56,17.52,17.56,46100.0,11.5896,11.6028,11.5764,11.6028,46100.0
2011-05-06 14:05:00,17.56,17.56,17.55,17.56,7700.0,11.6028,11.6028,11.5962,11.6028,7700.0
2011-05-06 14:10:00,17.56,17.61,17.56,17.61,151900.0,11.6028,11.6358,11.6028,11.6358,151900.0
2011-05-06 14:15:00,17.61,17.61,17.59,17.59,118000.0,11.6358,11.6358,11.6226,11.6226,118000.0
2011-05-06 14:20:00,17.59,17.59,17.57,17.58,32300.0,11.6226,11.6226,11.6094,11.616,32300.0
2011-05-06 14:25:00,17.58,17.59,17.55,17.56,72400.0,11.616,11.6226,11.5962,11.6028,72400.0
2011-05-06 14:30:00,17.55,17.55,17.51,17.54,141200.0,11.5962,11.5962,11.5698,11.5896,141200.0
2011-05-06 14:35:00,17.53,17.55,17.53,17.53,64000.0,11.583,11.5962,11.583,11.583,64000.0
2011-05-06 14:40:00,17.53,17.55,17.53,17.55,44100.0,11.583,11.5962,11.583,11.5962,44100.0
2011-05-06 14:45:00,17.55,17.57,17.53,17.55,50900.0,11.5962,11.6094,11.583,11.5962,50900.0
2011-05-06 14:50:00,17.54,17.56,17.52,17.52,60800.0,11.5896,11.6028,11.5764,11.5764,60800.0
2011-05-06 14:55:00,17.53,17.55,17.53,17.54,43200.0,11.583,11.5962,11.583,11.5896,43200.0
2011-05-06 15:00:00,17.54,17.57,17.53,17.57,27500.0,11.5896,11.6094,11.583,11.6094,27500.0
2011-05-06 15:05:00,17.57,17.57,17.55,17.57,39500.0,11.6094,11.6094,11.5962,11.6094,39500.0
2011-05-06 15:10:00,17.58,17.58,17.56,17.56,86800.0,11.616,11.616,11.6028,11.6028,86800.0
2011-05-06 15:15:00,17.57,17.58,17.57,17.58,13000.0,11.6094,11.616,11.6094,11.616,13000.0
2011-05-06 15:20:00,17.58,17.58,17.56,17.58,71700.0,11.616,11.616,11.6028,11.616,71700.0
2011-05-06 15:25:00,17.57,17.57,17.55,17.57,97800.0,11.6094,11.6094,11.5962,11.6094,97800.0
2011-05-06 15:30:00,17.57,17.57,17.55,17.57,65100.0,11.6094,11.6094,11.5962,11.6094,65100.0
2011-05-06 15:35:00,17.57,17.58,17.56,17.57,28400.0,11.6094,11.616,11.6028,11.6094,28400.0
2011-05-06 15:40:00,17.57,17.59,17.57,17.59,43300.0,11.6094,11.6226,11.6094,11.6226,43300.0
2011-05-06 15:45:00,17.59,17.6,17.58,17.58,71900.0,11.6226,11.6292,11.616,11.616,71900.0
2011-05-06 15:50:00,17.58,17.59,17.56,17.58,107900.0,11.616,11.6226,11.6028,11.616,107900.0
2011-05-06 15:55:00,17.58,17.58,17.55,17.57,391600.0,11.616,11.616,11.5962,11.6094,391600.0
2011-05-09 09:30:00,17.54,17.57,17.52,17.52,49800.0,11.5896,11.6094,11.5764,11.5764,49800.0
2011-05-09 09:35:00,17.52,17.56,17.49,17.55,187200.0,11.5764,11.6028,11.5565,11.5962,187200.0
2011-05-09 09:40:00,17.55,17.56,17.48,17.5,134100.0,11.5962,11.6028,11.5499,11.5631,134100.0
2011-05-09 09:45:00,17.5,17.51,17.47,17.48,117800.0,11.5631,11.5698,11.5433,11.5499,117800.0
2011-05-09 09:50:00,17.49,17.51,17.47,17.48,119900.0,11.5565,11.5698,11.5433,11.5499,119900.0
2011-05-09 09:55:00,17.48,17.52,17.48,17.52,66200.0,11.5499,11.5764,11.5499,11.5764,66200.0
2011-05-09 10:00:00,17.51,17.52,17.5,17.51,85200.0,11.5698,11.5764,11.5631,11.5698,85200.0
2011-05-09 10:05:00,17.51,17.52,17.5,17.5,16900.0,11.5698,11.5764,11.5631,11.5631,16900.0
2011-05-09 10:10:00,17.51,17.53,17.51,17.52,62200.0,11.5698,11.583,11.5698,11.5764,62200.0
2011-05-09 10:15:00,17.51,17.53,17.51,17.52,147500.0,11.5698,11.583,11.5698,11.5764,147500.0
2011-05-09 10:20:00,17.52,17.55,17.52,17.55,173900.0,11.5764,11.5962,11.5764,11.5962,173900.0
2011-05-09 10:25:00,17.55,17.56,17.53,17.54,93500.0,11.5962,11.6028,11.583,11.5896,93500.0
2011-05-09 10:30:00,17.53,17.53,17.51,17.53,60300.0,11.583,11.583,11.5698,11.583,60300.0
2011-05-09 10:35:00,17.53,17.53,17.52,17.53,14400.0,11.583,11.583,11.5764,11.583,14400.0
2011-05-09 10:40:00,17.53,17.55,17.52,17.55,41400.0,11.583,11.5962,11.5764,11.5962,41400.0
2011-05-09 10:45:00,17.55,17.55,17.53,17.53,43200.0,11.5962,11.5962,11.583,11.583,43200.0
2011-05-09 10:50:00,17.53,17.55,17.52,17.53,53500.0,11.583,11.5962,11.5764,11.583,53500.0
2011-05-09 10:55:00,17.53,17.53,17.53,17.53,2100.0,11.583,11.583,11.583,11.583,2100.0
2011-05-09 11:00:00,17.54,17.6,17.54,17.6,134600.0,11.5896,11.6292,11.5896,11.6292,134600.0
2011-05-09 11:05:00,17.6,17.6,17.57,17.58,94500.0,11.6292,11.6292,11.6094,11.616,94500.0
2011-05-09 11:10:00,17.58,17.59,17.58,17.58,46800.0,11.616,11.6226,11.616,11.616,46800.0
2011-05-09 11:15:00,17.58,17.58,17.57,17.58,51400.0,11.616,11.616,11.6094,11.616,51400.0
2011-05-09 11:20:00,17.58,17.58,17.55,17.55,60700.0,11.616,11.616,11.5962,11.5962,60700.0
2011-05-09 11:25:00,17.55,17.56,17.54,17.56,30100.0,11.5962,11.6028,11.5896,11.6028,30100.0
2011-05-09 11:30:00,17.56,17.57,17.55,17.57,85100.0,11.6028,11.6094,11.5962,11.6094,85100.0
2011-05-09 11:35:00,17.58,17.58,17.55,17.57,134600.0,11.616,11.616,11.5962,11.6094,134600.0
2011-05-09 11:40:00,17.57,17.57,17.57,17.57,600.0,11.6094,11.6094,11.6094,11.6094,600.0
2011-05-09 11:45:00,17.57,17.58,17.57,17.58,28000.0,11.6094,11.616,11.6094,11.616,28000.0
2011-05-09 11:50:00,17.58,17.61,17.57,17.6,63300.0,11.616,11.6358,11.6094,11.6292,63300.0
2011-05-09 11:55:00,17.6,17.61,17.59,17.61,44000.0,11.6292,11.6358,11.6226,11.6358,44000.0
2011-05-09 12:00:00,17.61,17.64,17.61,17.64,35300.0,11.6358,11.6556,11.6358,11.6556,35300.0
2011-05-09 12:05:00,17.64,17.66,17.63,17.63,118400.0,11.6556,11.6689,11.649,11.649,118400.0
2011-05-09 12:10:00,17.63,17.66,17.63,17.66,56700.0,11.649,11.6689,11.649,11.6689,56700.0
2011-05-09 12:15:00,17.66,17.67,17.65,17.67,74400.0,11.6689,11.6755,11.6623,11.6755,74400.0
2011-05-09 12:20:00,17.67,17.67,17.64,17.65,80900.0,11.6755,11.6755,11.6556,11.6623,80900.0
2011-05-09 12:25:00,17.65,17.65,17.64,17.65,45800.0,11.6623,11.6623,11.6556,11.6623,45800.0
2011-05-09 12:30:00,17.65,17.67,17.65,17.65,48300.0,11.6623,11.6755,11.6623,11.6623,48300.0
2011-05-09 12:35:00,17.65,17.66,17.65,17.66,20500.0,11.6623,11.6689,11.6623,11.6689,20500.0
2011-05-09 12:40:00,17.66,17.66,17.65,17.65,20000.0,11.6689,11.6689,11.6623,11.6623,20000.0
2011-05-09 12:45:00,17.65,17.66,17.64,17.66,63900.0,11.6623,11.6689,11.6556,11.6689,63900.0
2011-05-09 12:50:00,17.66,17.66,17.64,17.64,26300.0,11.6689,11.6689,11.6556,11.6556,26300.0
2011-05-09 12:55:00,17.64,17.64,17.63,17.63,39800.0,11.6556,11.6556,11.649,11.649,39800.0
2011-05-09 13:00:00,17.63,17.64,17.63,17.64,23700.0,11.649,11.6556,11.649,11.6556,23700.0
2011-05-09 13:05:00,17.64,17.65,17.63,17.63,41500.0,11.6556,11.6623,11.649,11.649,41500.0
2011-05-09 13:10:00,17.63,17.65,17.63,17.65,9100.0,11.649,11.6623,11.649,11.6623,9100.0
2011-05-09 13:15:00,17.65,17.65,17.64,17.65,12800.0,11.6623,11.6623,11.6556,11.6623,12800.0
2011-05-09 13:20:00,17.65,17.65,17.63,17.63,20900.0,11.6623,11.6623,11.649,11.649,20900.0
2011-05-09 13:25:00,17.63,17.65,17.63,17.65,61300.0,11.649,11.6623,11.649,11.6623,61300.0
2011-05-09 13:30:00,17.66,17.66,17.65,17.65,26900.0,11.6689,11.6689,11.6623,11.6623,26900.0
2011-05-09 13:35:00,17.65,17.65,17.65,17.65,3200.0,11.6623,11.6623,11.6623,11.6623,3200.0
2011-05-09 13:40:00,17.65,17.65,17.64,17.65,14100.0,11.6623,11.6623,11.6556,11.6623,14100.0
2011-05-09 13:45:00,17.65,17.66,17.65,17.66,24200.0,11.6623,11.6689,11.6623,11.6689,24200.0
2011-05-09 13:50:00,17.66,17.66,17.66,17.66,2200.0,11.6689,11.6689,11.6689,11.6689,2200.0
2011-05-09 13:55:00,17.66,17.66,17.65,17.66,37600.0,11.6689,11.6689,11.6623,11.6689,37600.0
2011-05-09 14:00:00,17.66,17.66,17.63,17.64,101200.0,11.6689,11.6689,11.649,11.6556,101200.0
2011-05-09 14:05:00,17.63,17.65,17.63,17.65,31600.0,11.649,11.6623,11.649,11.6623,31600.0
2011-05-09 14:10:00,17.65,17.65,17.65,17.65,4200.0,11.6623,11.6623,11.6623,11.6623,4200.0
2011-05-09 14:15:00,17.65,17.66,17.62,17.63,47900.0,11.6623,11.6689,11.6424,11.649,47900.0
2011-05-09 14:20:00,17.63,17.63,17.63,17.63,0.0,11.649,11.649,11.649,11.649,0.0
2011-05-09 14:25:00,17.63,17.63,17.61,17.61,20700.0,11.649,11.649,11.6358,11.6358,20700.0
2011-05-09 14:30:00,17.61,17.64,17.61,17.64,33500.0,11.6358,11.6556,11.6358,11.6556,33500.0
2011-05-09 14:35:00,17.64,17.64,17.63,17.64,22800.0,11.6556,11.6556,11.649,11.6556,22800.0
2011-05-09 14:40:00,17.65,17.65,17.62,17.62,31800.0,11.6623,11.6623,11.6424,11.6424,31800.0
2011-05-09 14:45:00,17.61,17.61,17.6,17.6,41400.0,11.6358,11.6358,11.6292,11.6292,41400.0
2011-05-09 14:50:00,17.6,17.61,17.59,17.59,28700.0,11.6292,11.6358,11.6226,11.6226,28700.0
2011-05-09 14:55:00,17.59,17.59,17.57,17.58,30600.0,11.6226,11.6226,11.6094,11.616,30600.0
2011-05-09 15:00:00,17.58,17.6,17.58,17.58,36800.0,11.616,11.6292,11.616,11.616,36800.0
2011-05-09 15:05:00,17.58,17.6,17.58,17.6,48800.0,11.616,11.6292,11.616,11.6292,48800.0
2011-05-09 15:10:00,17.6,17.6,17.58,17.58,53200.0,11.6292,11.6292,11.616,11.616,53200.0
2011-05-09 15:15:00,17.58,17.58,17.57,17.58,16600.0,11.616,11.616,11.6094,11.616,16600.0
2011-05-09 15:20:00,17.58,17.58,17.57,17.58,50000.0,11.616,11.616,11.6094,11.616,50000.0
2011-05-09 15:25:00,17.58,17.59,17.57,17.57,28700.0,11.616,11.6226,11.6094,11.6094,28700.0
2011-05-09 15:30:00,17.57,17.58,17.55,17.55,67700.0,11.6094,11.616,11.5962,11.5962,67700.0
2011-05-09 15:35:00,17.55,17.56,17.53,17.56,61300.0,11.5962,11.6028,11.583,11.6028,61300.0
2011-05-09 15:40:00,17.56,17.57,17.56,17.57,30900.0,11.6028,11.6094,11.6028,11.6094,30900.0
2011-05-09 15:45:00,17.57,17.58,17.57,17.58,149200.0,11.6094,11.616,11.6094,11.616,149200.0
2011-05-09 15:50:00,17.58,17.6,17.58,17.58,112400.0,11.616,11.6292,11.616,11.616,112400.0
2011-05-09 15:55:00,17.58,17.61,17.58,17.6,138100.0,11.616,11.6358,11.616,11.6292,138100.0
2011-05-10 09:30:00,17.66,17.71,17.66,17.71,83500.0,11.6689,11.7019,11.6689,11.7019,83500.0
2011-05-10 09:35:00,17.71,17.74,17.7,17.72,122400.0,11.7019,11.7217,11.6953,11.7085,122400.0
2011-05-10 09:40:00,17.71,17.72,17.69,17.71,81200.0,11.7019,11.7085,11.6887,11.7019,81200.0
2011-05-10 09:45:00,17.72,17.74,17.68,17.69,120600.0,11.7085,11.7217,11.6821,11.6887,120600.0
2011-05-10 09:50:00,17.69,17.7,17.69,17.7,8800.0,11.6887,11.6953,11.6887,11.6953,8800.0
2011-05-10 09:55:00,17.69,17.75,17.69,17.74,181500.0,11.6887,11.7283,11.6887,11.7217,181500.0
2011-05-10 10:00:00,17.74,17.74,17.71,17.71,38900.0,11.7217,11.7217,11.7019,11.7019,38900.0
2011-05-10 10:05:00,17.71,17.74,17.69,17.74,65000.0,11.7019,11.7217,11.6887,11.7217,65000.0
2011-05-10 10:10:00,17.74,17.76,17.74,17.76,122600.0,11.7217,11.7349,11.7217,11.7349,122600.0
2011-05-10 10:15:00,17.76,17.76,17.75,17.76,163200.0,11.7349,11.7349,11.7283,11.7349,163200.0
2011-05-10 10:20:00,17.75,17.77,17.74,17.75,136600.0,11.7283,11.7415,11.7217,11.7283,136600.0
2011-05-10 10:25:00,17.75,17.75,17.75,17.75,25600.0,11.7283,11.7283,11.7283,11.7283,25600.0
2011-05-10 10:30:00,17.75,17.76,17.74,17.75,35300.0,11.7283,11.7349,11.7217,11.7283,35300.0
2011-05-10 10:35:00,17.75,17.75,17.74,17.75,21900.0,11.7283,11.7283,11.7217,11.7283,21900.0
2011-05-10 10:40:00,17.75,17.77,17.75,17.76,26000.0,11.7283,11.7415,11.7283,11.7349,26000.0
2011-05-10 10:45:00,17.76,17.76,17.75,17.75,15000.0,11.7349,11.7349,11.7283,11.7283,15000.0
2011-05-10 10:50:00,17.75,17.78,17.75,17.77,88300.0,11.7283,11.7482,11.7283,11.7415,88300.0
2011-05-10 10:55:00,17.76,17.76,17.73,17.75,119100.0,11.7349,11.7349,11.7151,11.7283,119100.0
2011-05-10 11:00:00,17.75,17.76,17.75,17.75,30400.0,11.7283,11.7349,11.7283,11.7283,30400.0
2011-05-10 11:05:00,17.75,17.75,17.74,17.75,89700.0,11.7283,11.7283,11.7217,11.7283,89700.0
2011-05-10 11:10:00,17.75,17.75,17.73,17.74,14100.0,11.7283,11.7283,11.7151,11.7217,14100.0
2011-05-10 11:15:00,17.74,17.75,17.73,17.74,119200.0,11.7217,11.7283,11.7151,11.7217,119200.0
2011-05-10 11:20:00,17.75,17.75,17.74,17.75,4500.0,11.7283,11.7283,11.7217,11.7283,4500.0
2011-05-10 11:25:00,17.75,17.75,17.74,17.74,11000.0,11.7283,11.7283,11.7217,11.7217,11000.0
2011-05-10 11:30:00,17.75,17.77,17.75,17.77,53900.0,11.7283,11.7415,11.7283,11.7415,53900.0
2011-05-10 11:35:00,17.77,17.79,17.77,17.78,75000.0,11.7415,11.7548,11.7415,11.7482,75000.0
2011-05-10 11:40:00,17.78,17.78,17.78,17.78,15400.0,11.7482,11.7482,11.7482,11.7482,15400.0
2011-05-10 11:45:00,17.78,17.78,17.77,17.78,55000.0,11.7482,11.7482,11.7415,11.7482,55000.0
2011-05-10 11:50:00,17.78,17.78,17.77,17.77,99600.0,11.7482,11.7482,11.7415,11.7415,99600.0
2011-05-10 11:55:00,17.77,17.8,17.77,17.79,116300.0,11.7415,11.7614,11.7415,11.7548,116300.0
2011-05-10 12:00:00,17.79,17.8,17.78,17.8,28300.0,11.7548,11.7614,11.7482,11.7614,28300.0
2011-05-10 12:05:00,17.8,17.8,17.8,17.8,3700.0,11.7614,11.7614,11.7614,11.7614,3700.0
2011-05-10 12:10:00,17.79,17.79,17.78,17.78,22400.0,11.7548,11.7548,11.7482,11.7482,22400.0
2011-05-10 12:15:00,17.78,17.78,17.77,17.78,86600.0,11.7482,11.7482,11.7415,11.7482,86600.0
2011-05-10 12:20:00,17.79,17.8,17.79,17.79,19400.0,11.7548,11.7614,11.7548,11.7548,19400.0
2011-05-10 12:25:00,17.8,17.8,17.8,17.8,73800.0,11.7614,11.7614,11.7614,11.7614,73800.0
2011-05-10 12:30:00,17.8,17.8,17.8,17.8,11200.0,11.7614,11.7614,11.7614,11.7614,11200.0
2011-05-10 12:35:00,17.8,17.82,17.8,17.82,109400.0,11.7614,11.7746,11.7614,11.7746,109400.0
2011-05-10 12:40:00,17.82,17.83,17.82,17.83,42300.0,11.7746,11.7812,11.7746,11.7812,42300.0
2011-05-10 12:45:00,17.83,17.83,17.83,17.83,17700.0,11.7812,11.7812,11.7812,11.7812,17700.0
2011-05-10 12:50:00,17.83,17.83,17.81,17.82,61800.0,11.7812,11.7812,11.768,11.7746,61800.0
2011-05-10 12:55:00,17.82,17.82,17.81,17.82,40200.0,11.7746,11.7746,11.768,11.7746,40200.0
2011-05-10 13:00:00,17.82,17.82,17.79,17.79,76800.0,11.7746,11.7746,11.7548,11.7548,76800.0
2011-05-10 13:05:00,17.8,17.8,17.79,17.8,27900.0,11.7614,11.7614,11.7548,11.7614,27900.0
2011-05-10 13:10:00,17.8,17.8,17.8,17.8,2800.0,11.7614,11.7614,11.7614,11.7614,2800.0
2011-05-10 13:15:00,17.8,17.81,17.79,17.8,53500.0,11.7614,11.768,11.7548,11.7614,53500.0
2011-05-10 13:20:00,17.81,17.82,17.81,17.82,60400.0,11.768,11.7746,11.768,11.7746,60400.0
2011-05-10 13:25:00,17.82,17.82,17.82,17.82,2900.0,11.7746,11.7746,11.7746,11.7746,2900.0
2011-05-10 13:30:00,17.82,17.82,17.82,17.82,3600.0,11.7746,11.7746,11.7746,11.7746,3600.0
2011-05-10 13:35:00,17.82,17.83,17.81,17.83,93500.0,11.7746,11.7812,11.768,11.7812,93500.0
2011-05-10 13:40:00,17.83,17.83,17.83,17.83,19600.0,11.7812,11.7812,11.7812,11.7812,19600.0
2011-05-10 13:45:00,17.84,17.84,17.82,17.83,303100.0,11.7878,11.7878,11.7746,11.7812,303100.0
2011-05-10 13:50:00,17.83,17.83,17.82,17.83,89500.0,11.7812,11.7812,11.7746,11.7812,89500.0
2011-05-10 13:55:00,17.83,17.84,17.83,17.84,8800.0,11.7812,11.7878,11.7812,11.7878,8800.0
2011-05-10 14:00:00,17.84,17.84,17.83,17.83,2000.0,11.7878,11.7878,11.7812,11.7812,2000.0
2011-05-10 14:05:00,17.83,17.83,17.83,17.83,93100.0,11.7812,11.7812,11.7812,11.7812,93100.0
2011-05-10 14:10:00,17.84,17.87,17.84,17.85,283900.0,11.7878,11.8076,11.7878,11.7944,283900.0
2011-05-10 14:15:00,17.85,17.86,17.85,17.86,7900.0,11.7944,11.801,11.7944,11.801,7900.0
2011-05-10 14:20:00,17.85,17.85,17.85,17.85,43300.0,11.7944,11.7944,11.7944,11.7944,43300.0
2011-05-10 14:25:00,17.84,17.86,17.84,17.86,102600.0,11.7878,11.801,11.7878,11.801,102600.0
2011-05-10 14:30:00,17.86,17.88,17.86,17.88,68300.0,11.801,11.8142,11.801,11.8142,68300.0
2011-05-10 14:35:00,17.88,17.89,17.88,17.89,23200.0,11.8142,11.8208,11.8142,11.8208,23200.0
2011-05-10 14:40:00,17.9,17.93,17.9,17.93,156000.0,11.8274,11.8473,11.8274,11.8473,156000.0
2011-05-10 14:45:00,17.94,17.94,17.93,17.94,20500.0,11.8539,11.8539,11.8473,11.8539,20500.0
2011-05-10 14:50:00,17.93,17.94,17.91,17.91,50500.0,11.8473,11.8539,11.8341,11.8341,50500.0
2011-05-10 14:55:00,17.91,17.93,17.9,17.92,149000.0,11.8341,11.8473,11.8274,11.8407,149000.0
2011-05-10 15:00:00,17.91,17.91,17.9,17.91,56800.0,11.8341,11.8341,11.8274,11.8341,56800.0
2011-05-10 15:05:00,17.91,17.91,17.88,17.89,177000.0,11.8341,11.8341,11.8142,11.8208,177000.0
2011-05-10 15:10:00,17.88,17.89,17.87,17.87,116300.0,11.8142,11.8208,11.8076,11.8076,116300.0
2011-05-10 15:15:00,17.86,17.9,17.86,17.9,52700.0,11.801,11.8274,11.801,11.8274,52700.0
2011-05-10 15:20:00,17.9,17.9,17.88,17.88,32100.0,11.8274,11.8274,11.8142,11.8142,32100.0
2011-05-10 15:25:00,17.89,17.9,17.86,17.86,203300.0,11.8208,11.8274,11.801,11.801,203300.0
2011-05-10 15:30:00,17.86,17.89,17.86,17.88,185200.0,11.801,11.8208,11.801,11.8142,185200.0
2011-05-10 15:35:00,17.88,17.89,17.87,17.89,189600.0,11.8142,11.8208,11.8076,11.8208,189600.0
2011-05-10 15:40:00,17.9,17.92,17.89,17.91,251500.0,11.8274,11.8407,11.8208,11.8341,251500.0
2011-05-10 15:45:00,17.92,17.92,17.88,17.88,171800.0,11.8407,11.8407,11.8142,11.8142,171800.0
2011-05-10 15:50:00,17.88,17.88,17.84,17.84,118000.0,11.8142,11.8142,11.7878,11.7878,118000.0
2011-05-10 15:55:00,17.84,17.84,17.77,17.79,263000.0,11.7878,11.7878,11.7415,11.7548,263000.0
2011-05-11 09:30:00,17.82,17.89,17.78,17.87,144900.0,11.7746,11.8208,11.7482,11.8076,144900.0
2011-05-11 09:35:00,17.87,17.94,17.86,17.94,242400.0,11.8076,11.8539,11.801,11.8539,242400.0
2011-05-11 09:40:00,17.94,17.95,17.93,17.95,196400.0,11.8539,11.8605,11.8473,11.8605,196400.0
2011-05-11 09:45:00,17.95,17.99,17.93,17.97,367100.0,11.8605,11.8869,11.8473,11.8737,367100.0
2011-05-11 09:50:00,17.97,17.97,17.94,17.95,162600.0,11.8737,11.8737,11.8539,11.8605,162600.0
2011-05-11 09:55:00,17.95,17.97,17.93,17.93,348700.0,11.8605,11.8737,11.8473,11.8473,348700.0
2011-05-11 10:00:00,17.93,17.94,17.92,17.93,159800.0,11.8473,11.8539,11.8407,11.8473,159800.0
2011-05-11 10:05:00,17.93,17.97,17.93,17.95,154800.0,11.8473,11.8737,11.8473,11.8605,154800.0
2011-05-11 10:10:00,17.95,17.95,17.91,17.94,556900.0,11.8605,11.8605,11.8341,11.8539,556900.0
2011-05-11 10:15:00,17.94,17.95,17.92,17.94,424200.0,11.8539,11.8605,11.8407,11.8539,424200.0
2011-05-11 10:20:00,17.94,17.95,17.92,17.93,117600.0,11.8539,11.8605,11.8407,11.8473,117600.0
2011-05-11 10:25:00,17.94,17.95,17.92,17.95,80400.0,11.8539,11.8605,11.8407,11.8605,80400.0
2011-05-11 10:30:00,17.94,17.95,17.92,17.92,126800.0,11.8539,11.8605,11.8407,11.8407,126800.0
2011-05-11 10:35:00,17.92,17.94,17.91,17.93,144300.0,11.8407,11.8539,11.8341,11.8473,144300.0
2011-05-11 10:40:00,17.93,17.94,17.92,17.92,45000.0,11.8473,11.8539,11.8407,11.8407,45000.0
2011-05-11 10:45:00,17.92,17.93,17.91,17.92,48000.0,11.8407,11.8473,11.8341,11.8407,48000.0
2011-05-11 10:50:00,17.93,17.93,17.91,17.91,55300.0,11.8473,11.8473,11.8341,11.8341,55300.0
2011-05-11 10:55:00,17.92,17.93,17.91,17.91,206500.0,11.8407,11.8473,11.8341,11.8341,206500.0
2011-05-11 11:00:00,17.91,17.93,17.91,17.93,85500.0,11.8341,11.8473,11.8341,11.8473,85500.0
2011-05-11 11:05:00,17.93,17.93,17.92,17.92,51200.0,11.8473,11.8473,11.8407,11.8407,51200.0
2011-05-11 11:10:00,17.93,17.93,17.91,17.92,95400.0,11.8473,11.8473,11.8341,11.8407,95400.0
2011-05-11 11:15:00,17.92,17.93,17.92,17.93,49500.0,11.8407,11.8473,11.8407,11.8473,49500.0
2011-05-11 11:20:00,17.93,17.94,17.93,17.94,10400.0,11.8473,11.8539,11.8473,11.8539,10400.0
2011-05-11 11:25:00,17.93,17.93,17.93,17.93,15600.0,11.8473,11.8473,11.8473,11.8473,15600.0
2011-05-11 11:30:00,17.92,17.94,17.92,17.93,67300.0,11.8407,11.8539,11.8407,11.8473,67300.0
2011-05-11 11:35:00,17.93,17.93,17.92,17.92,68900.0,11.8473,11.8473,11.8407,11.8407,68900.0
2011-05-11 11:40:00,17.92,17.94,17.91,17.94,58600.0,11.8407,11.8539,11.8341,11.8539,58600.0
2011-05-11 11:45:00,17.93,17.94,17.92,17.92,35500.0,11.8473,11.8539,11.8407,11.8407,35500.0
2011-05-11 11:50:00,17.92,17.92,17.89,17.92,133400.0,11.8407,11.8407,11.8208,11.8407,133400.0
2011-05-11 11:55:00,17.92,17.92,17.86,17.88,171600.0,11.8407,11.8407,11.801,11.8142,171600.0
2011-05-11 12:00:00,17.89,17.9,17.84,17.85,886400.0,11.8208,11.8274,11.7878,11.7944,886400.0
2011-05-11 12:05:00,17.86,17.86,17.83,17.86,145900.0,11.801,11.801,11.7812,11.801,145900.0
2011-05-11 12:10:00,17.86,17.86,17.83,17.84,86200.0,11.801,11.801,11.7812,11.7878,86200.0
2011-05-11 12:15:00,17.84,17.85,17.74,17.81,259400.0,11.7878,11.7944,11.7217,11.768,259400.0
2011-05-11 12:20:00,17.81,17.84,17.81,17.84,172700.0,11.768,11.7878,11.768,11.7878,172700.0
2011-05-11 12:25:00,17.85,17.88,17.84,17.85,120400.0,11.7944,11.8142,11.7878,11.7944,120400.0
2011-05-11 12:30:00,17.84,17.85,17.83,17.84,88700.0,11.7878,11.7944,11.7812,11.7878,88700.0
2011-05-11 12:35:00,17.84,17.85,17.81,17.81,221600.0,11.7878,11.7944,11.768,11.768,221600.0
2011-05-11 12:40:00,17.81,17.83,17.8,17.8,69400.0,11.768,11.7812,11.7614,11.7614,69400.0
2011-05-11 12:45:00,17.81,17.81,17.75,17.76,89300.0,11.768,11.768,11.7283,11.7349,89300.0
2011-05-11 12:50:00,17.75,17.78,17.75,17.78,42700.0,11.7283,11.7482,11.7283,11.7482,42700.0
2011-05-11 12:55:00,17.78,17.81,17.77,17.81,62600.0,11.7482,11.768,11.7415,11.768,62600.0
2011-05-11 13:00:00,17.81,17.81,17.78,17.81,100300.0,11.768,11.768,11.7482,11.768,100300.0
2011-05-11 13:05:00,17.81,17.81,17.78,17.78,17900.0,11.768,11.768,11.7482,11.7482,17900.0
2011-05-11 13:10:00,17.78,17.8,17.76,17.77,327000.0,11.7482,11.7614,11.7349,11.7415,327000.0
2011-05-11 13:15:00,17.77,17.8,17.76,17.8,104700.0,11.7415,11.7614,11.7349,11.7614,104700.0
2011-05-11 13:20:00,17.81,17.82,17.8,17.82,90300.0,11.768,11.7746,11.7614,11.7746,90300.0
2011-05-11 13:25:00,17.82,17.83,17.8,17.8,101200.0,11.7746,11.7812,11.7614,11.7614,101200.0
2011-05-11 13:30:00,17.79,17.79,17.75,17.76,74300.0,11.7548,11.7548,11.7283,11.7349,74300.0
2011-05-11 13:35:00,17.75,17.77,17.7,17.77,186600.0,11.7283,11.7415,11.6953,11.7415,186600.0
2011-05-11 13:40:00,17.77,17.77,17.75,17.76,47300.0,11.7415,11.7415,11.7283,11.7349,47300.0
2011-05-11 13:45:00,17.76,17.77,17.74,17.74,115200.0,11.7349,11.7415,11.7217,11.7217,115200.0
2011-05-11 13:50:00,17.74,17.75,17.72,17.75,46900.0,11.7217,11.7283,11.7085,11.7283,46900.0
2011-05-11 13:55:00,17.75,17.75,17.71,17.71,198800.0,11.7283,11.7283,11.7019,11.7019,198800.0
2011-05-11 14:00:00,17.71,17.75,17.71,17.73,110700.0,11.7019,11.7283,11.7019,11.7151,110700.0
2011-05-11 14:05:00,17.73,17.74,17.72,17.74,111400.0,11.7151,11.7217,11.7085,11.7217,111400.0
2011-05-11 14:10:00,17.73,17.75,17.72,17.74,115200.0,11.7151,11.7283,11.7085,11.7217,115200.0
2011-05-11 14:15:00,17.74,17.77,17.74,17.76,33200.0,11.7217,11.7415,11.7217,11.7349,33200.0
2011-05-11 14:20:00,17.76,17.78,17.76,17.77,158000.0,11.7349,11.7482,11.7349,11.7415,158000.0
2011-05-11 14:25:00,17.77,17.77,17.75,17.75,55000.0,11.7415,11.7415,11.7283,11.7283,55000.0
2011-05-11 14:30:00,17.75,17.77,17.74,17.74,147500.0,11.7283,11.7415,11.7217,11.7217,147500.0
2011-05-11 14:35:00,17.74,17.8,17.74,17.78,178800.0,11.7217,11.7614,11.7217,11.7482,178800.0
2011-05-11 14:40:00,17.77,17.79,17.77,17.78,101900.0,11.7415,11.7548,11.7415,11.7482,101900.0
2011-05-11 14:45:00,17.78,17.79,17.75,17.76,88700.0,11.7482,11.7548,11.7283,11.7349,88700.0
2011-05-11 14:50:00,17.76,17.76,17.75,17.75,29100.0,11.7349,11.7349,11.7283,11.7283,29100.0
2011-05-11 14:55:00,17.75,17.75,17.7,17.72,84000.0,11.7283,11.7283,11.6953,11.7085,84000.0
2011-05-11 15:00:00,17.72,17.72,17.7,17.7,178800.0,11.7085,11.7085,11.6953,11.6953,178800.0
2011-05-11 15:05:00,17.7,17.73,17.68,17.72,197100.0,11.6953,11.7151,11.6821,11.7085,197100.0
2011-05-11 15:10:00,17.71,17.72,17.68,17.7,129100.0,11.7019,11.7085,11.6821,11.6953,129100.0
2011-05-11 15:15:00,17.7,17.74,17.7,17.73,115100.0,11.6953,11.7217,11.6953,11.7151,115100.0
2011-05-11 15:20:00,17.72,17.76,17.72,17.75,206000.0,11.7085,11.7349,11.7085,11.7283,206000.0
2011-05-11 15:25:00,17.75,17.77,17.75,17.77,117300.0,11.7283,11.7415,11.7283,11.7415,117300.0
2011-05-11 15:30:00,17.77,17.78,17.72,17.74,569300.0,11.7415,11.7482,11.7085,11.7217,569300.0
2011-05-11 15:35:00,17.74,17.75,17.7,17.75,193900.0,11.7217,11.7283,11.6953,11.7283,193900.0
2011-05-11 15:40:00,17.74,17.75,17.7,17.73,471700.0,11.7217,11.7283,11.6953,11.7151,471700.0
2011-05-11 15:45:00,17.73,17.75,17.72,17.75,212100.0,11.7151,11.7283,11.7085,11.7283,212100.0
2011-05-11 15:50:00,17.74,17.77,17.74,17.77,293600.0,11.7217,11.7415,11.7217,11.7415,293600.0
2011-05-11 15:55:00,17.76,17.83,17.75,17.79,422300.0,11.7349,11.7812,11.7283,11.7548,422300.0
2011-05-12 09:30:00,16.96,17.0,16.91,16.95,1429900.0,11.2063,11.2328,11.1733,11.1997,1429900.0
2011-05-12 09:35:00,16.94,16.95,16.73,16.75,1831400.0,11.1931,11.1997,11.0544,11.0676,1831400.0
2011-05-12 09:40:00,16.75,16.76,16.64,16.74,1143100.0,11.0676,11.0742,10.9949,11.061,1143100.0
2011-05-12 09:45:00,16.75,16.83,16.74,16.8,975700.0,11.0676,11.1204,11.061,11.1006,975700.0
2011-05-12 09:50:00,16.8,16.89,16.78,16.87,1081600.0,11.1006,11.1601,11.0874,11.1469,1081600.0
2011-05-12 09:55:00,16.86,16.94,16.86,16.9,890700.0,11.1403,11.1931,11.1403,11.1667,890700.0
2011-05-12 10:00:00,16.9,16.93,16.77,16.89,1254700.0,11.1667,11.1865,11.0808,11.1601,1254700.0
2011-05-12 10:05:00,16.89,16.98,16.85,16.94,688200.0,11.1601,11.2196,11.1337,11.1931,688200.0
2011-05-12 10:10:00,16.94,16.97,16.92,16.92,295600.0,11.1931,11.2129,11.1799,11.1799,295600.0
2011-05-12 10:15:00,16.92,16.94,16.86,16.86,381700.0,11.1799,11.1931,11.1403,11.1403,381700.0
2011-05-12 10:20:00,16.86,16.88,16.82,16.85,740100.0,11.1403,11.1535,11.1138,11.1337,740100.0
2011-05-12 10:25:00,16.85,16.86,16.83,16.83,286200.0,11.1337,11.1403,11.1204,11.1204,286200.0
2011-05-12 10:30:00,16.83,16.85,16.81,16.85,517200.0,11.1204,11.1337,11.1072,11.1337,517200.0
2011-05-12 10:35:00,16.85,16.88,16.83,16.85,250800.0,11.1337,11.1535,11.1204,11.1337,250800.0
2011-05-12 10:40:00,16.85,16.9,16.84,16.9,189700.0,11.1337,11.1667,11.127,11.1667,189700.0
2011-05-12 10:45:00,16.9,16.9,16.86,16.88,272400.0,11.1667,11.1667,11.1403,11.1535,272400.0
2011-05-12 10:50:00,16.88,16.89,16.83,16.85,449100.0,11.1535,11.1601,11.1204,11.1337,449100.0
2011-05-12 10:55:00,16.86,16.95,16.85,16.91,722700.0,11.1403,11.1997,11.1337,11.1733,722700.0
2011-05-12 11:00:00,16.91,16.97,16.88,16.97,441400.0,11.1733,11.2129,11.1535,11.2129,441400.0
2011-05-12 11:05:00,16.97,16.97,16.89,16.95,480800.0,11.2129,11.2129,11.1601,11.1997,480800.0
2011-05-12 11:10:00,16.95,16.97,16.94,16.97,281200.0,11.1997,11.2129,11.1931,11.2129,281200.0
2011-05-12 11:15:00,16.97,17.0,16.97,16.98,780000.0,11.2129,11.2328,11.2129,11.2196,780000.0
2011-05-12 11:20:00,16.98,16.99,16.96,16.96,183600.0,11.2196,11.2262,11.2063,11.2063,183600.0
2011-05-12 11:25:00,16.97,16.98,16.95,16.97,260900.0,11.2129,11.2196,11.1997,11.2129,260900.0
2011-05-12 11:30:00,16.97,16.98,16.95,16.98,438300.0,11.2129,11.2196,11.1997,11.2196,438300.0
2011-05-12 11:35:00,16.97,16.98,16.95,16.96,329000.0,11.2129,11.2196,11.1997,11.2063,329000.0
2011-05-12 11:40:00,16.96,16.97,16.93,16.95,496000.0,11.2063,11.2129,11.1865,11.1997,496000.0
2011-05-12 11:45:00,16.95,16.95,16.91,16.94,428300.0,11.1997,11.1997,11.1733,11.1931,428300.0
2011-05-12 11:50:00,16.94,16.96,16.94,16.96,207400.0,11.1931,11.2063,11.1931,11.2063,207400.0
2011-05-12 11:55:00,16.96,16.97,16.94,16.95,178800.0,11.2063,11.2129,11.1931,11.1997,178800.0
2011-05-12 12:00:00,16.94,16.97,16.94,16.97,122600.0,11.1931,11.2129,11.1931,11.2129,122600.0
2011-05-12 12:05:00,16.98,16.98,16.94,16.95,470900.0,11.2196,11.2196,11.1931,11.1997,470900.0
2011-05-12 12:10:00,16.95,16.97,16.94,16.96,140400.0,11.1997,11.2129,11.1931,11.2063,140400.0
2011-05-12 12:15:00,16.95,16.96,16.94,16.95,80300.0,11.1997,11.2063,11.1931,11.1997,80300.0
2011-05-12 12:20:00,16.95,16.97,16.94,16.97,113400.0,11.1997,11.2129,11.1931,11.2129,113400.0
2011-05-12 12:25:00,16.97,17.05,16.97,17.03,843900.0,11.2129,11.2658,11.2129,11.2526,843900.0
2011-05-12 12:30:00,17.03,17.05,17.02,17.03,456400.0,11.2526,11.2658,11.246,11.2526,456400.0
2011-05-12 12:35:00,17.03,17.03,16.99,17.0,614800.0,11.2526,11.2526,11.2262,11.2328,614800.0
2011-05-12 12:40:00,17.0,17.02,16.95,16.97,432800.0,11.2328,11.246,11.1997,11.2129,432800.0
2011-05-12 12:45:00,16.98,16.99,16.97,16.99,72100.0,11.2196,11.2262,11.2129,11.2262,72100.0
2011-05-12 12:50:00,16.99,17.01,16.98,17.0,72400.0,11.2262,11.2394,11.2196,11.2328,72400.0
2011-05-12 12:55:00,17.0,17.04,16.99,17.03,86100.0,11.2328,11.2592,11.2262,11.2526,86100.0
2011-05-12 13:00:00,17.03,17.03,16.98,17.01,215500.0,11.2526,11.2526,11.2196,11.2394,215500.0
2011-05-12 13:05:00,17.01,17.01,17.0,17.0,67200.0,11.2394,11.2394,11.2328,11.2328,67200.0
2011-05-12 13:10:00,17.01,17.04,17.01,17.03,52300.0,11.2394,11.2592,11.2394,11.2526,52300.0
2011-05-12 13:15:00,17.04,17.05,16.99,17.02,285400.0,11.2592,11.2658,11.2262,11.246,285400.0
2011-05-12 13:20:00,17.01,17.04,17.01,17.03,95900.0,11.2394,11.2592,11.2394,11.2526,95900.0
2011-05-12 13:25:00,17.02,17.02,16.96,16.98,136200.0,11.246,11.246,11.2063,11.2196,136200.0
2011-05-12 13:30:00,16.99,17.0,16.97,17.0,243000.0,11.2262,11.2328,11.2129,11.2328,243000.0
2011-05-12 13:35:00,17.01,17.02,17.0,17.02,65700.0,11.2394,11.246,11.2328,11.246,65700.0
2011-05-12 13:40:00,17.02,17.02,17.0,17.02,72000.0,11.246,11.246,11.2328,11.246,72000.0
2011-05-12 13:45:00,17.02,17.02,17.01,17.01,59800.0,11.246,11.246,11.2394,11.2394,59800.0
2011-05-12 13:50:00,17.0,17.02,17.0,17.02,357100.0,11.2328,11.246,11.2328,11.246,357100.0
2011-05-12 13:55:00,17.02,17.05,17.01,17.05,285700.0,11.246,11.2658,11.2394,11.2658,285700.0
2011-05-12 14:00:00,17.05,17.05,17.02,17.03,105500.0,11.2658,11.2658,11.246,11.2526,105500.0
2011-05-12 14:05:00,17.03,17.07,17.03,17.04,245700.0,11.2526,11.279,11.2526,11.2592,245700.0
2011-05-12 14:10:00,17.03,17.05,17.01,17.01,49200.0,11.2526,11.2658,11.2394,11.2394,49200.0
2011-05-12 14:15:00,17.02,17.03,17.0,17.0,158700.0,11.246,11.2526,11.2328,11.2328,158700.0
2011-05-12 14:20:00,17.0,17.02,16.98,17.0,362600.0,11.2328,11.246,11.2196,11.2328,362600.0
2011-05-12 14:25:00,17.0,17.01,16.97,16.97,664800.0,11.2328,11.2394,11.2129,11.2129,664800.0
2011-05-12 14:30:00,16.97,16.99,16.96,16.98,317400.0,11.2129,11.2262,11.2063,11.2196,317400.0
2011-05-12 14:35:00,16.99,16.99,16.95,16.97,193400.0,11.2262,11.2262,11.1997,11.2129,193400.0
2011-05-12 14:40:00,16.98,16.98,16.96,16.96,81900.0,11.2196,11.2196,11.2063,11.2063,81900.0
2011-05-12 14:45:00,16.96,16.97,16.95,16.97,227500.0,11.2063,11.2129,11.1997,11.2129,227500.0
2011-05-12 14:50:00,16.97,16.97,16.95,16.95,117500.0,11.2129,11.2129,11.1997,11.1997,117500.0
2011-05-12 14:55:00,16.95,16.95,16.91,16.92,280700.0,11.1997,11.1997,11.1733,11.1799,280700.0
2011-05-12 15:00:00,16.93,16.96,16.89,16.96,493100.0,11.1865,11.2063,11.1601,11.2063,493100.0
2011-05-12 15:05:00,16.97,17.0,16.95,16.97,262000.0,11.2129,11.2328,11.1997,11.2129,262000.0
2011-05-12 15:10:00,16.97,16.97,16.95,16.97,91400.0,11.2129,11.2129,11.1997,11.2129,91400.0
2011-05-12 15:15:00,16.97,16.99,16.97,16.97,160100.0,11.2129,11.2262,11.2129,11.2129,160100.0
2011-05-12 15:20:00,16.98,16.99,16.97,16.99,266500.0,11.2196,11.2262,11.2129,11.2262,266500.0
2011-05-12 15:25:00,16.99,16.99,16.94,16.97,236200.0,11.2262,11.2262,11.1931,11.2129,236200.0
2011-05-12 15:30:00,16.96,16.97,16.92,16.94,227800.0,11.2063,11.2129,11.1799,11.1931,227800.0
2011-05-12 15:35:00,16.94,16.95,16.9,16.91,195800.0,11.1931,11.1997,11.1667,11.1733,195800.0
2011-05-12 15:40:00,16.91,16.94,16.9,16.9,427100.0,11.1733,11.1931,11.1667,11.1667,427100.0
2011-05-12 15:45:00,16.9,16.93,16.88,16.89,593200.0,11.1667,11.1865,11.1535,11.1601,593200.0
2011-05-12 15:50:00,16.9,16.91,16.85,16.86,650100.0,11.1667,11.1733,11.1337,11.1403,650100.0
2011-05-12 15:55:00,16.86,16.93,16.86,16.93,473000.0,11.1403,11.1865,11.1403,11.1865,473000.0
2011-05-13 09:30:00,16.86,16.94,16.8,16.92,567400.0,11.1403,11.1931,11.1006,11.1799,567400.0
2011-05-13 09:35:00,16.92,16.95,16.91,16.92,259600.0,11.1799,11.1997,11.1733,11.1799,259600.0
2011-05-13 09:40:00,16.93,16.94,16.91,16.93,422600.0,11.1865,11.1931,11.1733,11.1865,422600.0
2011-05-13 09:45:00,16.93,16.95,16.9,16.91,347300.0,11.1865,11.1997,11.1667,11.1733,347300.0
2011-05-13 09:50:00,16.91,16.91,16.87,16.91,151800.0,11.1733,11.1733,11.1469,11.1733,151800.0
2011-05-13 09:55:00,16.91,16.92,16.9,16.9,93500.0,11.1733,11.1799,11.1667,11.1667,93500.0
2011-05-13 10:00:00,16.89,16.92,16.88,16.88,122700.0,11.1601,11.1799,11.1535,11.1535,122700.0
2011-05-13 10:05:00,16.88,16.89,16.85,16.85,75600.0,11.1535,11.1601,11.1337,11.1337,75600.0
2011-05-13 10:10:00,16.85,16.91,16.85,16.9,118600.0,11.1337,11.1733,11.1337,11.1667,118600.0
2011-05-13 10:15:00,16.9,16.91,16.89,16.89,82900.0,11.1667,11.1733,11.1601,11.1601,82900.0
2011-05-13 10:20:00,16.9,16.92,16.89,16.92,161100.0,11.1667,11.1799,11.1601,11.1799,161100.0
2011-05-13 10:25:00,16.92,16.92,16.92,16.92,49900.0,11.1799,11.1799,11.1799,11.1799,49900.0
2011-05-13 10:30:00,16.92,16.93,16.92,16.93,48100.0,11.1799,11.1865,11.1799,11.1865,48100.0
2011-05-13 10:35:00,16.94,16.94,16.92,16.92,86500.0,11.1931,11.1931,11.1799,11.1799,86500.0
2011-05-13 10:40:00,16.92,16.92,16.92,16.92,10100.0,11.1799,11.1799,11.1799,11.1799,10100.0
2011-05-13 10:45:00,16.91,16.92,16.91,16.92,79000.0,11.1733,11.1799,11.1733,11.1799,79000.0
2011-05-13 10:50:00,16.92,16.94,16.92,16.93,26200.0,11.1799,11.1931,11.1799,11.1865,26200.0
2011-05-13 10:55:00,16.93,16.93,16.88,16.88,331000.0,11.1865,11.1865,11.1535,11.1535,331000.0
2011-05-13 11:00:00,16.88,16.9,16.86,16.87,118900.0,11.1535,11.1667,11.1403,11.1469,118900.0
2011-05-13 11:05:00,16.86,16.88,16.86,16.87,105000.0,11.1403,11.1535,11.1403,11.1469,105000.0
2011-05-13 11:10:00,16.88,16.89,16.85,16.89,160600.0,11.1535,11.1601,11.1337,11.1601,160600.0
2011-05-13 11:15:00,16.89,16.89,16.85,16.85,134200.0,11.1601,11.1601,11.1337,11.1337,134200.0
2011-05-13 11:20:00,16.85,16.86,16.83,16.86,215100.0,11.1337,11.1403,11.1204,11.1403,215100.0
2011-05-13 11:25:00,16.85,16.87,16.85,16.86,74100.0,11.1337,11.1469,11.1337,11.1403,74100.0
2011-05-13 11:30:00,16.86,16.86,16.85,16.86,91300.0,11.1403,11.1403,11.1337,11.1403,91300.0
2011-05-13 11:35:00,16.86,16.89,16.86,16.88,218300.0,11.1403,11.1601,11.1403,11.1535,218300.0
2011-05-13 11:40:00,16.88,16.88,16.87,16.87,37500.0,11.1535,11.1535,11.1469,11.1469,37500.0
2011-05-13 11:45:00,16.86,16.89,16.86,16.87,264800.0,11.1403,11.1601,11.1403,11.1469,264800.0
2011-05-13 11:50:00,16.86,16.89,16.86,16.87,55600.0,11.1403,11.1601,11.1403,11.1469,55600.0
2011-05-13 11:55:00,16.87,16.89,16.85,16.88,100700.0,11.1469,11.1601,11.1337,11.1535,100700.0
2011-05-13 12:00:00,16.87,16.89,16.86,16.86,59400.0,11.1469,11.1601,11.1403,11.1403,59400.0
2011-05-13 12:05:00,16.86,16.86,16.83,16.83,123500.0,11.1403,11.1403,11.1204,11.1204,123500.0
2011-05-13 12:10:00,16.83,16.87,16.82,16.82,167800.0,11.1204,11.1469,11.1138,11.1138,167800.0
2011-05-13 12:15:00,16.82,16.84,16.82,16.84,49700.0,11.1138,11.127,11.1138,11.127,49700.0
2011-05-13 12:20:00,16.83,16.84,16.81,16.83,76300.0,11.1204,11.127,11.1072,11.1204,76300.0
2011-05-13 12:25:00,16.83,16.83,16.81,16.83,22900.0,11.1204,11.1204,11.1072,11.1204,22900.0
2011-05-13 12:30:00,16.83,16.84,16.82,16.84,132000.0,11.1204,11.127,11.1138,11.127,132000.0
2011-05-13 12:35:00,16.83,16.83,16.81,16.82,171300.0,11.1204,11.1204,11.1072,11.1138,171300.0
2011-05-13 12:40:00,16.83,16.83,16.82,16.82,56300.0,11.1204,11.1204,11.1138,11.1138,56300.0
2011-05-13 12:45:00,16.81,16.82,16.81,16.82,79900.0,11.1072,11.1138,11.1072,11.1138,79900.0
2011-05-13 12:50:00,16.82,16.82,16.8,16.81,16100.0,11.1138,11.1138,11.1006,11.1072,16100.0
2011-05-13 12:55:00,16.82,16.82,16.81,16.81,30700.0,11.1138,11.1138,11.1072,11.1072,30700.0
2011-05-13 13:00:00,16.81,16.81,16.8,16.81,21400.0,11.1072,11.1072,11.1006,11.1072,21400.0
2011-05-13 13:05:00,16.82,16.83,16.79,16.82,218800.0,11.1138,11.1204,11.094,11.1138,218800.0
2011-05-13 13:10:00,16.83,16.83,16.81,16.82,46800.0,11.1204,11.1204,11.1072,11.1138,46800.0
2011-05-13 13:15:00,16.82,16.83,16.82,16.82,24700.0,11.1138,11.1204,11.1138,11.1138,24700.0
2011-05-13 13:20:00,16.83,16.83,16.82,16.82,34500.0,11.1204,11.1204,11.1138,11.1138,34500.0
2011-05-13 13:25:00,16.82,16.83,16.8,16.81,90200.0,11.1138,11.1204,11.1006,11.1072,90200.0
2011-05-13 13:30:00,16.81,16.82,16.81,16.82,33000.0,11.1072,11.1138,11.1072,11.1138,33000.0
2011-05-13 13:35:00,16.82,16.82,16.8,16.8,5900.0,11.1138,11.1138,11.1006,11.1006,5900.0
2011-05-13 13:40:00,16.8,16.82,16.8,16.82,21000.0,11.1006,11.1138,11.1006,11.1138,21000.0
2011-05-13 13:45:00,16.82,16.83,16.81,16.82,46900.0,11.1138,11.1204,11.1072,11.1138,46900.0
2011-05-13 13:50:00,16.81,16.82,16.81,16.82,64300.0,11.1072,11.1138,11.1072,11.1138,64300.0
2011-05-13 13:55:00,16.82,16.83,16.82,16.83,17600.0,11.1138,11.1204,11.1138,11.1204,17600.0
2011-05-13 14:00:00,16.83,16.83,16.82,16.83,109800.0,11.1204,11.1204,11.1138,11.1204,109800.0
2011-05-13 14:05:00,16.83,16.84,16.83,16.84,124700.0,11.1204,11.127,11.1204,11.127,124700.0
2011-05-13 14:10:00,16.84,16.88,16.84,16.88,112900.0,11.127,11.1535,11.127,11.1535,112900.0
2011-05-13 14:15:00,16.88,16.88,16.86,16.88,116000.0,11.1535,11.1535,11.1403,11.1535,116000.0
2011-05-13 14:20:00,16.88,16.91,16.88,16.9,261000.0,11.1535,11.1733,11.1535,11.1667,261000.0
2011-05-13 14:25:00,16.91,16.91,16.87,16.87,112100.0,11.1733,11.1733,11.1469,11.1469,112100.0
2011-05-13 14:30:00,16.87,16.88,16.86,16.86,58900.0,11.1469,11.1535,11.1403,11.1403,58900.0
2011-05-13 14:35:00,16.86,16.87,16.86,16.86,2700.0,11.1403,11.1469,11.1403,11.1403,2700.0
2011-05-13 14:40:00,16.87,16.87,16.87,16.87,13000.0,11.1469,11.1469,11.1469,11.1469,13000.0
2011-05-13 14:45:00,16.87,16.88,16.87,16.87,96500.0,11.1469,11.1535,11.1469,11.1469,96500.0
2011-05-13 14:50:00,16.87,16.9,16.87,16.89,100000.0,11.1469,11.1667,11.1469,11.1601,100000.0
2011-05-13 14:55:00,16.89,16.89,16.86,16.86,43300.0,11.1601,11.1601,11.1403,11.1403,43300.0
2011-05-13 15:00:00,16.87,16.88,16.86,16.87,78000.0,11.1469,11.1535,11.1403,11.1469,78000.0
2011-05-13 15:05:00,16.87,16.89,16.87,16.89,35500.0,11.1469,11.1601,11.1469,11.1601,35500.0
2011-05-13 15:10:00,16.89,16.9,16.89,16.9,27700.0,11.1601,11.1667,11.1601,11.1667,27700.0
2011-05-13 15:15:00,16.9,16.92,16.89,16.89,235300.0,11.1667,11.1799,11.1601,11.1601,235300.0
2011-05-13 15:20:00,16.89,16.91,16.89,16.89,83100.0,11.1601,11.1733,11.1601,11.1601,83100.0
2011-05-13 15:25:00,16.89,16.89,16.85,16.86,75400.0,11.1601,11.1601,11.1337,11.1403,75400.0
2011-05-13 15:30:00,16.86,16.88,16.85,16.86,141600.0,11.1403,11.1535,11.1337,11.1403,141600.0
2011-05-13 15:35:00,16.86,16.88,16.85,16.87,67000.0,11.1403,11.1535,11.1337,11.1469,67000.0
2011-05-13 15:40:00,16.86,16.86,16.85,16.86,93500.0,11.1403,11.1403,11.1337,11.1403,93500.0
2011-05-13 15:45:00,16.85,16.89,16.85,16.89,94800.0,11.1337,11.1601,11.1337,11.1601,94800.0
2011-05-13 15:50:00,16.89,16.89,16.87,16.88,48200.0,11.1601,11.1601,11.1469,11.1535,48200.0
2011-05-13 15:55:00,16.88,16.9,16.87,16.88,296200.0,11.1535,11.1667,11.1469,11.1535,296200.0
2011-05-16 09:30:00,16.81,16.82,16.78,16.82,74800.0,11.1072,11.1138,11.0874,11.1138,74800.0
2011-05-16 09:35:00,16.83,16.87,16.83,16.83,167400.0,11.1204,11.1469,11.1204,11.1204,167400.0
2011-05-16 09:40:00,16.83,16.83,16.78,16.79,256100.0,11.1204,11.1204,11.0874,11.094,256100.0
2011-05-16 09:45:00,16.78,16.82,16.78,16.8,113800.0,11.0874,11.1138,11.0874,11.1006,113800.0
2011-05-16 09:50:00,16.8,16.81,16.79,16.8,109700.0,11.1006,11.1072,11.094,11.1006,109700.0
2011-05-16 09:55:00,16.79,16.8,16.78,16.8,110100.0,11.094,11.1006,11.0874,11.1006,110100.0
2011-05-16 10:00:00,16.79,16.8,16.78,16.78,134900.0,11.094,11.1006,11.0874,11.0874,134900.0
2011-05-16 10:05:00,16.78,16.79,16.76,16.77,106200.0,11.0874,11.094,11.0742,11.0808,106200.0
2011-05-16 10:10:00,16.77,16.78,16.77,16.77,40400.0,11.0808,11.0874,11.0808,11.0808,40400.0
2011-05-16 10:15:00,16.77,16.77,16.77,16.77,4200.0,11.0808,11.0808,11.0808,11.0808,4200.0
2011-05-16 10:20:00,16.77,16.8,16.77,16.77,123300.0,11.0808,11.1006,11.0808,11.0808,123300.0
2011-05-16 10:25:00,16.77,16.77,16.75,16.77,203400.0,11.0808,11.0808,11.0676,11.0808,203400.0
2011-05-16 10:30:00,16.77,16.78,16.75,16.76,146500.0,11.0808,11.0874,11.0676,11.0742,146500.0
2011-05-16 10:35:00,16.76,16.77,16.75,16.75,219300.0,11.0742,11.0808,11.0676,11.0676,219300.0
2011-05-16 10:40:00,16.75,16.77,16.75,16.76,63900.0,11.0676,11.0808,11.0676,11.0742,63900.0
2011-05-16 10:45:00,16.76,16.77,16.72,16.74,354000.0,11.0742,11.0808,11.0478,11.061,354000.0
2011-05-16 10:50:00,16.74,16.79,16.74,16.76,260700.0,11.061,11.094,11.061,11.0742,260700.0
2011-05-16 10:55:00,16.76,16.76,16.76,16.76,23300.0,11.0742,11.0742,11.0742,11.0742,23300.0
2011-05-16 11:00:00,16.75,16.75,16.74,16.75,77100.0,11.0676,11.0676,11.061,11.0676,77100.0
2011-05-16 11:05:00,16.75,16.75,16.72,16.74,57400.0,11.0676,11.0676,11.0478,11.061,57400.0
2011-05-16 11:10:00,16.73,16.73,16.73,16.73,48300.0,11.0544,11.0544,11.0544,11.0544,48300.0
2011-05-16 11:15:00,16.73,16.73,16.72,16.73,6300.0,11.0544,11.0544,11.0478,11.0544,6300.0
2011-05-16 11:20:00,16.73,16.74,16.72,16.73,142300.0,11.0544,11.061,11.0478,11.0544,142300.0
2011-05-16 11:25:00,16.74,16.74,16.72,16.72,55000.0,11.061,11.061,11.0478,11.0478,55000.0
2011-05-16 11:30:00,16.72,16.73,16.72,16.72,7600.0,11.0478,11.0544,11.0478,11.0478,7600.0
2011-05-16 11:35:00,16.73,16.74,16.72,16.73,81200.0,11.0544,11.061,11.0478,11.0544,81200.0
2011-05-16 11:40:00,16.73,16.73,16.72,16.72,84200.0,11.0544,11.0544,11.0478,11.0478,84200.0
2011-05-16 11:45:00,16.73,16.74,16.73,16.74,65200.0,11.0544,11.061,11.0544,11.061,65200.0
2011-05-16 11:50:00,16.74,16.74,16.72,16.72,42900.0,11.061,11.061,11.0478,11.0478,42900.0
2011-05-16 11:55:00,16.72,16.73,16.72,16.72,12300.0,11.0478,11.0544,11.0478,11.0478,12300.0
2011-05-16 12:00:00,16.72,16.72,16.71,16.71,67300.0,11.0478,11.0478,11.0412,11.0412,67300.0
2011-05-16 12:05:00,16.71,16.72,16.7,16.7,54300.0,11.0412,11.0478,11.0345,11.0345,54300.0
2011-05-16 12:10:00,16.7,16.7,16.69,16.69,57300.0,11.0345,11.0345,11.0279,11.0279,57300.0
2011-05-16 12:15:00,16.69,16.72,16.68,16.71,162500.0,11.0279,11.0478,11.0213,11.0412,162500.0
2011-05-16 12:20:00,16.71,16.72,16.69,16.7,63500.0,11.0412,11.0478,11.0279,11.0345,63500.0
2011-05-16 12:25:00,16.7,16.73,16.7,16.72,66800.0,11.0345,11.0544,11.0345,11.0478,66800.0
2011-05-16 12:30:00,16.73,16.74,16.72,16.72,38100.0,11.0544,11.061,11.0478,11.0478,38100.0
2011-05-16 12:35:00,16.72,16.73,16.7,16.73,80700.0,11.0478,11.0544,11.0345,11.0544,80700.0
2011-05-16 12:40:00,16.73,16.74,16.72,16.72,25100.0,11.0544,11.061,11.0478,11.0478,25100.0
2011-05-16 12:45:00,16.71,16.72,16.71,16.71,2600.0,11.0412,11.0478,11.0412,11.0412,2600.0
2011-05-16 12:50:00,16.71,16.72,16.68,16.69,106200.0,11.0412,11.0478,11.0213,11.0279,106200.0
2011-05-16 12:55:00,16.69,16.69,16.66,16.66,257400.0,11.0279,11.0279,11.0081,11.0081,257400.0
2011-05-16 13:00:00,16.66,16.67,16.66,16.66,20400.0,11.0081,11.0147,11.0081,11.0081,20400.0
2011-05-16 13:05:00,16.66,16.67,16.66,16.66,38100.0,11.0081,11.0147,11.0081,11.0081,38100.0
2011-05-16 13:10:00,16.66,16.69,16.66,16.68,69800.0,11.0081,11.0279,11.0081,11.0213,69800.0
2011-05-16 13:15:00,16.68,16.69,16.67,16.69,61000.0,11.0213,11.0279,11.0147,11.0279,61000.0
2011-05-16 13:20:00,16.69,16.7,16.68,16.7,145700.0,11.0279,11.0345,11.0213,11.0345,145700.0
2011-05-16 13:25:00,16.69,16.69,16.69,16.69,11100.0,11.0279,11.0279,11.0279,11.0279,11100.0
2011-05-16 13:30:00,16.69,16.69,16.65,16.65,191100.0,11.0279,11.0279,11.0015,11.0015,191100.0
2011-05-16 13:35:00,16.66,16.68,16.65,16.67,61500.0,11.0081,11.0213,11.0015,11.0147,61500.0
2011-05-16 13:40:00,16.66,16.69,16.66,16.67,121100.0,11.0081,11.0279,11.0081,11.0147,121100.0
2011-05-16 13:45:00,16.67,16.67,16.66,16.66,29700.0,11.0147,11.0147,11.0081,11.0081,29700.0
2011-05-16 13:50:00,16.66,16.67,16.66,16.67,59700.0,11.0081,11.0147,11.0081,11.0147,59700.0
2011-05-16 13:55:00,16.67,16.67,16.66,16.66,36000.0,11.0147,11.0147,11.0081,11.0081,36000.0
2011-05-16 14:00:00,16.66,16.66,16.66,16.66,44500.0,11.0081,11.0081,11.0081,11.0081,44500.0
2011-05-16 14:05:00,16.66,16.69,16.66,16.68,102900.0,11.0081,11.0279,11.0081,11.0213,102900.0
2011-05-16 14:10:00,16.67,16.68,16.67,16.67,8600.0,11.0147,11.0213,11.0147,11.0147,8600.0
2011-05-16 14:15:00,16.67,16.68,16.67,16.68,30400.0,11.0147,11.0213,11.0147,11.0213,30400.0
2011-05-16 14:20:00,16.68,16.68,16.67,16.67,43100.0,11.0213,11.0213,11.0147,11.0147,43100.0
2011-05-16 14:25:00,16.67,16.67,16.66,16.66,47500.0,11.0147,11.0147,11.0081,11.0081,47500.0
2011-05-16 14:30:00,16.66,16.67,16.65,16.66,88500.0,11.0081,11.0147,11.0015,11.0081,88500.0
2011-05-16 14:35:00,16.66,16.67,16.65,16.66,139100.0,11.0081,11.0147,11.0015,11.0081,139100.0
2011-05-16 14:40:00,16.67,16.67,16.65,16.65,84700.0,11.0147,11.0147,11.0015,11.0015,84700.0
2011-05-16 14:45:00,16.65,16.68,16.65,16.68,93800.0,11.0015,11.0213,11.0015,11.0213,93800.0
2011-05-16 14:50:00,16.68,16.69,16.67,16.69,115900.0,11.0213,11.0279,11.0147,11.0279,115900.0
2011-05-16 14:55:00,16.69,16.71,16.69,16.71,120600.0,11.0279,11.0412,11.0279,11.0412,120600.0
2011-05-16 15:00:00,16.7,16.73,16.69,16.72,265000.0,11.0345,11.0544,11.0279,11.0478,265000.0
2011-05-16 15:05:00,16.72,16.73,16.71,16.71,21900.0,11.0478,11.0544,11.0412,11.0412,21900.0
2011-05-16 15:10:00,16.72,16.72,16.68,16.7,41100.0,11.0478,11.0478,11.0213,11.0345,41100.0
2011-05-16 15:15:00,16.7,16.7,16.68,16.68,140500.0,11.0345,11.0345,11.0213,11.0213,140500.0
2011-05-16 15:20:00,16.68,16.69,16.66,16.66,173800.0,11.0213,11.0279,11.0081,11.0081,173800.0
2011-05-16 15:25:00,16.66,16.67,16.65,16.65,28500.0,11.0081,11.0147,11.0015,11.0015,28500.0
2011-05-16 15:30:00,16.65,16.67,16.65,16.67,47200.0,11.0015,11.0147,11.0015,11.0147,47200.0
2011-05-16 15:35:00,16.66,16.66,16.64,16.64,146500.0,11.0081,11.0081,10.9949,10.9949,146500.0
2011-05-16 15:40:00,16.64,16.64,16.6,16.61,69800.0,10.9949,10.9949,10.9685,10.9751,69800.0
2011-05-16 15:45:00,16.6,16.62,16.6,16.61,253100.0,10.9685,10.9817,10.9685,10.9751,253100.0
2011-05-16 15:50:00,16.61,16.64,16.6,16.63,300400.0,10.9751,10.9949,10.9685,10.9883,300400.0
2011-05-16 15:55:00,16.63,16.63,16.6,16.6,167900.0,10.9883,10.9883,10.9685,10.9685,167900.0
2011-05-17 09:30:00,16.5,16.55,16.5,16.55,390200.0,10.9024,10.9354,10.9024,10.9354,390200.0
2011-05-17 09:35:00,16.55,16.55,16.51,16.55,105700.0,10.9354,10.9354,10.909,10.9354,105700.0
2011-05-17 09:40:00,16.55,16.55,16.47,16.49,343800.0,10.9354,10.9354,10.8826,10.8958,343800.0
2011-05-17 09:45:00,16.5,16.5,16.46,16.5,245900.0,10.9024,10.9024,10.876,10.9024,245900.0
2011-05-17 09:50:00,16.5,16.52,16.48,16.52,199100.0,10.9024,10.9156,10.8892,10.9156,199100.0
2011-05-17 09:55:00,16.52,16.55,16.51,16.53,218500.0,10.9156,10.9354,10.909,10.9222,218500.0
2011-05-17 10:00:00,16.53,16.53,16.49,16.5,101500.0,10.9222,10.9222,10.8958,10.9024,101500.0
2011-05-17 10:05:00,16.51,16.54,16.51,16.53,71200.0,10.909,10.9288,10.909,10.9222,71200.0
2011-05-17 10:10:00,16.53,16.59,16.53,16.58,141700.0,10.9222,10.9619,10.9222,10.9553,141700.0
2011-05-17 10:15:00,16.58,16.6,16.57,16.6,328600.0,10.9553,10.9685,10.9486,10.9685,328600.0
2011-05-17 10:20:00,16.59,16.62,16.58,16.61,216700.0,10.9619,10.9817,10.9553,10.9751,216700.0
2011-05-17 10:25:00,16.61,16.65,16.6,16.63,243300.0,10.9751,11.0015,10.9685,10.9883,243300.0
2011-05-17 10:30:00,16.63,16.65,16.62,16.63,134900.0,10.9883,11.0015,10.9817,10.9883,134900.0
2011-05-17 10:35:00,16.63,16.63,16.58,16.58,103400.0,10.9883,10.9883,10.9553,10.9553,103400.0
2011-05-17 10:40:00,16.58,16.58,16.55,16.56,203700.0,10.9553,10.9553,10.9354,10.942,203700.0
2011-05-17 10:45:00,16.57,16.57,16.54,16.56,153400.0,10.9486,10.9486,10.9288,10.942,153400.0
2011-05-17 10:50:00,16.56,16.57,16.53,16.54,105400.0,10.942,10.9486,10.9222,10.9288,105400.0
2011-05-17 10:55:00,16.54,16.57,16.54,16.57,142200.0,10.9288,10.9486,10.9288,10.9486,142200.0
2011-05-17 11:00:00,16.58,16.59,16.58,16.59,178400.0,10.9553,10.9619,10.9553,10.9619,178400.0
2011-05-17 11:05:00,16.59,16.61,16.55,16.56,310100.0,10.9619,10.9751,10.9354,10.942,310100.0
2011-05-17 11:10:00,16.57,16.58,16.57,16.58,32300.0,10.9486,10.9553,10.9486,10.9553,32300.0
2011-05-17 11:15:00,16.58,16.58,16.55,16.57,69800.0,10.9553,10.9553,10.9354,10.9486,69800.0
2011-05-17 11:20:00,16.57,16.59,16.57,16.58,50000.0,10.9486,10.9619,10.9486,10.9553,50000.0
2011-05-17 11:25:00,16.57,16.58,16.54,16.56,73100.0,10.9486,10.9553,10.9288,10.942,73100.0
2011-05-17 11:30:00,16.56,16.57,16.52,16.52,53000.0,10.942,10.9486,10.9156,10.9156,53000.0
2011-05-17 11:35:00,16.52,16.55,16.51,16.53,65200.0,10.9156,10.9354,10.909,10.9222,65200.0
2011-05-17 11:40:00,16.53,16.54,16.52,16.53,55900.0,10.9222,10.9288,10.9156,10.9222,55900.0
2011-05-17 11:45:00,16.54,16.59,16.54,16.59,129600.0,10.9288,10.9619,10.9288,10.9619,129600.0
2011-05-17 11:50:00,16.59,16.59,16.56,16.57,45300.0,10.9619,10.9619,10.942,10.9486,45300.0
2011-05-17 11:55:00,16.56,16.58,16.56,16.57,24700.0,10.942,10.9553,10.942,10.9486,24700.0
2011-05-17 12:00:00,16.58,16.58,16.57,16.58,99400.0,10.9553,10.9553,10.9486,10.9553,99400.0
2011-05-17 12:05:00,16.58,16.58,16.55,16.55,80300.0,10.9553,10.9553,10.9354,10.9354,80300.0
2011-05-17 12:10:00,16.55,16.58,16.55,16.56,51900.0,10.9354,10.9553,10.9354,10.942,51900.0
2011-05-17 12:15:00,16.56,16.57,16.54,16.54,26600.0,10.942,10.9486,10.9288,10.9288,26600.0
2011-05-17 12:20:00,16.55,16.58,16.54,16.58,59400.0,10.9354,10.9553,10.9288,10.9553,59400.0
2011-05-17 12:25:00,16.58,16.59,16.56,16.58,68800.0,10.9553,10.9619,10.942,10.9553,68800.0
2011-05-17 12:30:00,16.58,16.59,16.57,16.58,53700.0,10.9553,10.9619,10.9486,10.9553,53700.0
2011-05-17 12:35:00,16.58,16.63,16.58,16.62,225800.0,10.9553,10.9883,10.9553,10.9817,225800.0
2011-05-17 12:40:00,16.63,16.64,16.61,16.63,164400.0,10.9883,10.9949,10.9751,10.9883,164400.0
2011-05-17 12:45:00,16.63,16.63,16.58,16.58,54200.0,10.9883,10.9883,10.9553,10.9553,54200.0
2011-05-17 12:50:00,16.58,16.59,16.57,16.57,43600.0,10.9553,10.9619,10.9486,10.9486,43600.0
2011-05-17 12:55:00,16.57,16.58,16.56,16.57,55200.0,10.9486,10.9553,10.942,10.9486,55200.0
2011-05-17 13:00:00,16.58,16.59,16.58,16.58,21900.0,10.9553,10.9619,10.9553,10.9553,21900.0
2011-05-17 13:05:00,16.58,16.63,16.58,16.63,40200.0,10.9553,10.9883,10.9553,10.9883,40200.0
2011-05-17 13:10:00,16.63,16.65,16.61,16.65,137300.0,10.9883,11.0015,10.9751,11.0015,137300.0
2011-05-17 13:15:00,16.65,16.65,16.63,16.63,242200.0,11.0015,11.0015,10.9883,10.9883,242200.0
2011-05-17 13:20:00,16.63,16.64,16.61,16.64,76900.0,10.9883,10.9949,10.9751,10.9949,76900.0
2011-05-17 13:25:00,16.64,16.7,16.63,16.69,321900.0,10.9949,11.0345,10.9883,11.0279,321900.0
2011-05-17 13:30:00,16.69,16.72,16.67,16.67,63800.0,11.0279,11.0478,11.0147,11.0147,63800.0
2011-05-17 13:35:00,16.67,16.69,16.67,16.67,68900.0,11.0147,11.0279,11.0147,11.0147,68900.0
2011-05-17 13:40:00,16.67,16.67,16.67,16.67,35800.0,11.0147,11.0147,11.0147,11.0147,35800.0
2011-05-17 13:45:00,16.67,16.68,16.67,16.67,58900.0,11.0147,11.0213,11.0147,11.0147,58900.0
2011-05-17 13:50:00,16.67,16.67,16.66,16.66,41600.0,11.0147,11.0147,11.0081,11.0081,41600.0
2011-05-17 13:55:00,16.66,16.66,16.64,16.65,66200.0,11.0081,11.0081,10.9949,11.0015,66200.0
2011-05-17 14:00:00,16.65,16.67,16.65,16.67,67600.0,11.0015,11.0147,11.0015,11.0147,67600.0
2011-05-17 14:05:00,16.67,16.69,16.64,16.64,67100.0,11.0147,11.0279,10.9949,10.9949,67100.0
2011-05-17 14:10:00,16.63,16.63,16.6,16.61,64900.0,10.9883,10.9883,10.9685,10.9751,64900.0
2011-05-17 14:15:00,16.61,16.61,16.59,16.59,33000.0,10.9751,10.9751,10.9619,10.9619,33000.0
2011-05-17 14:20:00,16.59,16.6,16.58,16.58,36800.0,10.9619,10.9685,10.9553,10.9553,36800.0
2011-05-17 14:25:00,16.58,16.59,16.58,16.59,46100.0,10.9553,10.9619,10.9553,10.9619,46100.0
2011-05-17 14:30:00,16.59,16.59,16.59,16.59,11100.0,10.9619,10.9619,10.9619,10.9619,11100.0
2011-05-17 14:35:00,16.59,16.62,16.59,16.59,80600.0,10.9619,10.9817,10.9619,10.9619,80600.0
2011-05-17 14:40:00,16.59,16.59,16.58,16.58,19300.0,10.9619,10.9619,10.9553,10.9553,19300.0
2011-05-17 14:45:00,16.57,16.63,16.57,16.63,159400.0,10.9486,10.9883,10.9486,10.9883,159400.0
2011-05-17 14:50:00,16.63,16.67,16.63,16.65,318600.0,10.9883,11.0147,10.9883,11.0015,318600.0
2011-05-17 14:55:00,16.65,16.68,16.65,16.67,276300.0,11.0015,11.0213,11.0015,11.0147,276300.0
2011-05-17 15:00:00,16.67,16.67,16.65,16.66,71700.0,11.0147,11.0147,11.0015,11.0081,71700.0
2011-05-17 15:05:00,16.65,16.65,16.63,16.65,35600.0,11.0015,11.0015,10.9883,11.0015,35600.0
2011-05-17 15:10:00,16.65,16.67,16.65,16.66,86300.0,11.0015,11.0147,11.0015,11.0081,86300.0
2011-05-17 15:15:00,16.65,16.66,16.64,16.66,48700.0,11.0015,11.0081,10.9949,11.0081,48700.0
2011-05-17 15:20:00,16.66,16.67,16.62,16.62,55900.0,11.0081,11.0147,10.9817,10.9817,55900.0
2011-05-17 15:25:00,16.63,16.63,16.61,16.62,85400.0,10.9883,10.9883,10.9751,10.9817,85400.0
2011-05-17 15:30:00,16.61,16.62,16.6,16.61,161000.0,10.9751,10.9817,10.9685,10.9751,161000.0
2011-05-17 15:35:00,16.61,16.65,16.61,16.64,63200.0,10.9751,11.0015,10.9751,10.9949,63200.0
2011-05-17 15:40:00,16.65,16.65,16.63,16.63,54700.0,11.0015,11.0015,10.9883,10.9883,54700.0
2011-05-17 15:45:00,16.63,16.67,16.62,16.66,119800.0,10.9883,11.0147,10.9817,11.0081,119800.0
2011-05-17 15:50:00,16.65,16.65,16.6,16.64,226400.0,11.0015,11.0015,10.9685,10.9949,226400.0
2011-05-17 15:55:00,16.64,16.65,16.63,16.64,157400.0,10.9949,11.0015,10.9883,10.9949,157400.0
2011-05-18 09:30:00,16.64,16.64,16.55,16.59,177500.0,10.9949,10.9949,10.9354,10.9619,177500.0
2011-05-18 09:35:00,16.58,16.58,16.55,16.56,131900.0,10.9553,10.9553,10.9354,10.942,131900.0
2011-05-18 09:40:00,16.57,16.59,16.55,16.59,198400.0,10.9486,10.9619,10.9354,10.9619,198400.0
2011-05-18 09:45:00,16.59,16.59,16.53,16.54,152000.0,10.9619,10.9619,10.9222,10.9288,152000.0
2011-05-18 09:50:00,16.53,16.54,16.48,16.48,275700.0,10.9222,10.9288,10.8892,10.8892,275700.0
2011-05-18 09:55:00,16.48,16.5,16.44,16.45,264400.0,10.8892,10.9024,10.8627,10.8694,264400.0
2011-05-18 10:00:00,16.45,16.47,16.44,16.47,230000.0,10.8694,10.8826,10.8627,10.8826,230000.0
2011-05-18 10:05:00,16.47,16.48,16.44,16.45,383900.0,10.8826,10.8892,10.8627,10.8694,383900.0
2011-05-18 10:10:00,16.45,16.45,16.38,16.39,548000.0,10.8694,10.8694,10.8231,10.8297,548000.0
2011-05-18 10:15:00,16.39,16.43,16.39,16.43,151200.0,10.8297,10.8561,10.8297,10.8561,151200.0
2011-05-18 10:20:00,16.43,16.43,16.38,16.39,276100.0,10.8561,10.8561,10.8231,10.8297,276100.0
2011-05-18 10:25:00,16.4,16.41,16.4,16.4,57500.0,10.8363,10.8429,10.8363,10.8363,57500.0
2011-05-18 10:30:00,16.4,16.41,16.39,16.41,138200.0,10.8363,10.8429,10.8297,10.8429,138200.0
2011-05-18 10:35:00,16.41,16.43,16.41,16.42,184100.0,10.8429,10.8561,10.8429,10.8495,184100.0
2011-05-18 10:40:00,16.42,16.42,16.41,16.41,190100.0,10.8495,10.8495,10.8429,10.8429,190100.0
2011-05-18 10:45:00,16.41,16.43,16.41,16.42,138200.0,10.8429,10.8561,10.8429,10.8495,138200.0
2011-05-18 10:50:00,16.43,16.43,16.41,16.41,160200.0,10.8561,10.8561,10.8429,10.8429,160200.0
2011-05-18 10:55:00,16.41,16.41,16.39,16.39,369300.0,10.8429,10.8429,10.8297,10.8297,369300.0
2011-05-18 11:00:00,16.4,16.41,16.4,16.4,199700.0,10.8363,10.8429,10.8363,10.8363,199700.0
2011-05-18 11:05:00,16.41,16.42,16.4,16.42,231600.0,10.8429,10.8495,10.8363,10.8495,231600.0
2011-05-18 11:10:00,16.42,16.42,16.39,16.4,169900.0,10.8495,10.8495,10.8297,10.8363,169900.0
2011-05-18 11:15:00,16.4,16.4,16.36,16.36,154100.0,10.8363,10.8363,10.8099,10.8099,154100.0
2011-05-18 11:20:00,16.36,16.37,16.36,16.36,87900.0,10.8099,10.8165,10.8099,10.8099,87900.0
2011-05-18 11:25:00,16.36,16.4,16.36,16.4,139100.0,10.8099,10.8363,10.8099,10.8363,139100.0
2011-05-18 11:30:00,16.4,16.41,16.38,16.38,133000.0,10.8363,10.8429,10.8231,10.8231,133000.0
2011-05-18 11:35:00,16.38,16.41,16.38,16.41,65000.0,10.8231,10.8429,10.8231,10.8429,65000.0
2011-05-18 11:40:00,16.41,16.41,16.38,16.38,47400.0,10.8429,10.8429,10.8231,10.8231,47400.0
2011-05-18 11:45:00,16.39,16.39,16.38,16.39,67500.0,10.8297,10.8297,10.8231,10.8297,67500.0
2011-05-18 11:50:00,16.39,16.41,16.37,16.37,161500.0,10.8297,10.8429,10.8165,10.8165,161500.0
2011-05-18 11:55:00,16.38,16.38,16.37,16.38,14300.0,10.8231,10.8231,10.8165,10.8231,14300.0
2011-05-18 12:00:00,16.39,16.4,16.39,16.39,25500.0,10.8297,10.8363,10.8297,10.8297,25500.0
2011-05-18 12:05:00,16.4,16.4,16.37,16.37,170200.0,10.8363,10.8363,10.8165,10.8165,170200.0
2011-05-18 12:10:00,16.38,16.39,16.37,16.38,180900.0,10.8231,10.8297,10.8165,10.8231,180900.0
2011-05-18 12:15:00,16.38,16.38,16.38,16.38,41400.0,10.8231,10.8231,10.8231,10.8231,41400.0
2011-05-18 12:20:00,16.39,16.39,16.35,16.35,213100.0,10.8297,10.8297,10.8033,10.8033,213100.0
2011-05-18 12:25:00,16.35,16.37,16.35,16.36,302200.0,10.8033,10.8165,10.8033,10.8099,302200.0
2011-05-18 12:30:00,16.36,16.37,16.35,16.35,171500.0,10.8099,10.8165,10.8033,10.8033,171500.0
2011-05-18 12:35:00,16.35,16.36,16.35,16.35,57100.0,10.8033,10.8099,10.8033,10.8033,57100.0
2011-05-18 12:40:00,16.35,16.37,16.35,16.36,44500.0,10.8033,10.8165,10.8033,10.8099,44500.0
2011-05-18 12:45:00,16.36,16.39,16.36,16.39,66800.0,10.8099,10.8297,10.8099,10.8297,66800.0
2011-05-18 12:50:00,16.39,16.39,16.38,16.38,53700.0,10.8297,10.8297,10.8231,10.8231,53700.0
2011-05-18 12:55:00,16.38,16.39,16.37,16.38,122700.0,10.8231,10.8297,10.8165,10.8231,122700.0
2011-05-18 13:00:00,16.38,16.42,16.38,16.42,86100.0,10.8231,10.8495,10.8231,10.8495,86100.0
2011-05-18 13:05:00,16.42,16.42,16.39,16.4,177800.0,10.8495,10.8495,10.8297,10.8363,177800.0
2011-05-18 13:10:00,16.4,16.4,16.38,16.38,48600.0,10.8363,10.8363,10.8231,10.8231,48600.0
2011-05-18 13:15:00,16.38,16.39,16.34,16.34,335100.0,10.8231,10.8297,10.7967,10.7967,335100.0
2011-05-18 13:20:00,16.34,16.36,16.34,16.35,56100.0,10.7967,10.8099,10.7967,10.8033,56100.0
2011-05-18 13:25:00,16.35,16.36,16.35,16.35,101000.0,10.8033,10.8099,10.8033,10.8033,101000.0
2011-05-18 13:30:00,16.35,16.36,16.35,16.35,228600.0,10.8033,10.8099,10.8033,10.8033,228600.0
2011-05-18 13:35:00,16.35,16.38,16.35,16.38,53800.0,10.8033,10.8231,10.8033,10.8231,53800.0
2011-05-18 13:40:00,16.38,16.4,16.38,16.4,35200.0,10.8231,10.8363,10.8231,10.8363,35200.0
2011-05-18 13:45:00,16.4,16.41,16.39,16.41,56200.0,10.8363,10.8429,10.8297,10.8429,56200.0
2011-05-18 13:50:00,16.41,16.44,16.41,16.41,260000.0,10.8429,10.8627,10.8429,10.8429,260000.0
2011-05-18 13:55:00,16.41,16.43,16.41,16.42,130200.0,10.8429,10.8561,10.8429,10.8495,130200.0
2011-05-18 14:00:00,16.42,16.42,16.41,16.42,118900.0,10.8495,10.8495,10.8429,10.8495,118900.0
2011-05-18 14:05:00,16.42,16.45,16.42,16.44,103900.0,10.8495,10.8694,10.8495,10.8627,103900.0
2011-05-18 14:10:00,16.44,16.46,16.43,16.45,241600.0,10.8627,10.876,10.8561,10.8694,241600.0
2011-05-18 14:15:00,16.44,16.45,16.43,16.43,141800.0,10.8627,10.8694,10.8561,10.8561,141800.0
2011-05-18 14:20:00,16.43,16.46,16.43,16.46,130100.0,10.8561,10.876,10.8561,10.876,130100.0
2011-05-18 14:25:00,16.46,16.47,16.45,16.47,56200.0,10.876,10.8826,10.8694,10.8826,56200.0
2011-05-18 14:30:00,16.48,16.51,16.48,16.51,147900.0,10.8892,10.909,10.8892,10.909,147900.0
2011-05-18 14:35:00,16.51,16.51,16.47,16.49,288300.0,10.909,10.909,10.8826,10.8958,288300.0
2011-05-18 14:40:00,16.49,16.5,16.48,16.5,144300.0,10.8958,10.9024,10.8892,10.9024,144300.0
2011-05-18 14:45:00,16.5,16.52,16.5,16.51,100400.0,10.9024,10.9156,10.9024,10.909,100400.0
2011-05-18 14:50:00,16.52,16.54,16.51,16.54,86700.0,10.9156,10.9288,10.909,10.9288,86700.0
2011-05-18 14:55:00,16.53,16.56,16.52,16.56,256300.0,10.9222,10.942,10.9156,10.942,256300.0
2011-05-18 15:00:00,16.56,16.56,16.52,16.52,176400.0,10.942,10.942,10.9156,10.9156,176400.0
2011-05-18 15:05:00,16.53,16.56,16.52,16.54,324400.0,10.9222,10.942,10.9156,10.9288,324400.0
2011-05-18 15:10:00,16.53,16.54,16.53,16.53,97200.0,10.9222,10.9288,10.9222,10.9222,97200.0
2011-05-18 15:15:00,16.53,16.59,16.53,16.59,184100.0,10.9222,10.9619,10.9222,10.9619,184100.0
2011-05-18 15:20:00,16.58,16.6,16.56,16.6,232800.0,10.9553,10.9685,10.942,10.9685,232800.0
2011-05-18 15:25:00,16.59,16.6,16.58,16.6,71600.0,10.9619,10.9685,10.9553,10.9685,71600.0
2011-05-18 15:30:00,16.59,16.6,16.57,16.59,115500.0,10.9619,10.9685,10.9486,10.9619,115500.0
2011-05-18 15:35:00,16.59,16.6,16.57,16.59,154800.0,10.9619,10.9685,10.9486,10.9619,154800.0
2011-05-18 15:40:00,16.59,16.61,16.58,16.61,140700.0,10.9619,10.9751,10.9553,10.9751,140700.0
2011-05-18 15:45:00,16.62,16.64,16.59,16.62,284900.0,10.9817,10.9949,10.9619,10.9817,284900.0
2011-05-18 15:50:00,16.62,16.65,16.61,16.64,182300.0,10.9817,11.0015,10.9751,10.9949,182300.0
2011-05-18 15:55:00,16.64,16.66,16.64,16.65,150500.0,10.9949,11.0081,10.9949,11.0015,150500.0
2011-05-19 09:30:00,16.75,16.75,16.64,16.64,165400.0,11.0676,11.0676,10.9949,10.9949,165400.0
2011-05-19 09:35:00,16.64,16.66,16.58,16.59,175600.0,10.9949,11.0081,10.9553,10.9619,175600.0
2011-05-19 09:40:00,16.58,16.66,16.57,16.66,78100.0,10.9553,11.0081,10.9486,11.0081,78100.0
2011-05-19 09:45:00,16.66,16.72,16.66,16.71,170000.0,11.0081,11.0478,11.0081,11.0412,170000.0
2011-05-19 09:50:00,16.72,16.75,16.72,16.75,165700.0,11.0478,11.0676,11.0478,11.0676,165700.0
2011-05-19 09:55:00,16.75,16.75,16.73,16.74,143900.0,11.0676,11.0676,11.0544,11.061,143900.0
2011-05-19 10:00:00,16.74,16.74,16.69,16.72,133800.0,11.061,11.061,11.0279,11.0478,133800.0
2011-05-19 10:05:00,16.72,16.73,16.7,16.72,92800.0,11.0478,11.0544,11.0345,11.0478,92800.0
2011-05-19 10:10:00,16.72,16.72,16.67,16.7,234800.0,11.0478,11.0478,11.0147,11.0345,234800.0
2011-05-19 10:15:00,16.7,16.71,16.7,16.71,52400.0,11.0345,11.0412,11.0345,11.0412,52400.0
2011-05-19 10:20:00,16.72,16.76,16.72,16.75,56000.0,11.0478,11.0742,11.0478,11.0676,56000.0
2011-05-19 10:25:00,16.75,16.76,16.75,16.75,32600.0,11.0676,11.0742,11.0676,11.0676,32600.0
2011-05-19 10:30:00,16.75,16.78,16.74,16.75,147100.0,11.0676,11.0874,11.061,11.0676,147100.0
2011-05-19 10:35:00,16.75,16.78,16.75,16.77,40800.0,11.0676,11.0874,11.0676,11.0808,40800.0
2011-05-19 10:40:00,16.77,16.77,16.75,16.75,104100.0,11.0808,11.0808,11.0676,11.0676,104100.0
2011-05-19 10:45:00,16.75,16.76,16.74,16.76,85300.0,11.0676,11.0742,11.061,11.0742,85300.0
2011-05-19 10:50:00,16.75,16.76,16.74,16.74,71000.0,11.0676,11.0742,11.061,11.061,71000.0
2011-05-19 10:55:00,16.73,16.73,16.7,16.73,133100.0,11.0544,11.0544,11.0345,11.0544,133100.0
2011-05-19 11:00:00,16.72,16.75,16.72,16.75,66900.0,11.0478,11.0676,11.0478,11.0676,66900.0
2011-05-19 11:05:00,16.75,16.75,16.75,16.75,26600.0,11.0676,11.0676,11.0676,11.0676,26600.0
2011-05-19 11:10:00,16.75,16.75,16.72,16.72,115500.0,11.0676,11.0676,11.0478,11.0478,115500.0
2011-05-19 11:15:00,16.72,16.75,16.72,16.75,42700.0,11.0478,11.0676,11.0478,11.0676,42700.0
2011-05-19 11:20:00,16.75,16.75,16.73,16.73,33700.0,11.0676,11.0676,11.0544,11.0544,33700.0
2011-05-19 11:25:00,16.73,16.75,16.73,16.74,80300.0,11.0544,11.0676,11.0544,11.061,80300.0
2011-05-19 11:30:00,16.74,16.75,16.73,16.73,61500.0,11.061,11.0676,11.0544,11.0544,61500.0
2011-05-19 11:35:00,16.73,16.74,16.72,16.72,82500.0,11.0544,11.061,11.0478,11.0478,82500.0
2011-05-19 11:40:00,16.72,16.74,16.72,16.73,127300.0,11.0478,11.061,11.0478,11.0544,127300.0
2011-05-19 11:45:00,16.74,16.75,16.74,16.75,10300.0,11.061,11.0676,11.061,11.0676,10300.0
2011-05-19 11:50:00,16.75,16.75,16.73,16.74,40900.0,11.0676,11.0676,11.0544,11.061,40900.0
2011-05-19 11:55:00,16.75,16.75,16.75,16.75,60300.0,11.0676,11.0676,11.0676,11.0676,60300.0
2011-05-19 12:00:00,16.75,16.77,16.75,16.75,119000.0,11.0676,11.0808,11.0676,11.0676,119000.0
2011-05-19 12:05:00,16.75,16.78,16.75,16.78,94300.0,11.0676,11.0874,11.0676,11.0874,94300.0
2011-05-19 12:10:00,16.78,16.8,16.78,16.8,53800.0,11.0874,11.1006,11.0874,11.1006,53800.0
2011-05-19 12:15:00,16.8,16.8,16.77,16.78,52400.0,11.1006,11.1006,11.0808,11.0874,52400.0
2011-05-19 12:20:00,16.78,16.8,16.78,16.8,26100.0,11.0874,11.1006,11.0874,11.1006,26100.0
2011-05-19 12:25:00,16.8,16.81,16.8,16.81,80200.0,11.1006,11.1072,11.1006,11.1072,80200.0
2011-05-19 12:30:00,16.81,16.81,16.8,16.81,52900.0,11.1072,11.1072,11.1006,11.1072,52900.0
2011-05-19 12:35:00,16.81,16.82,16.8,16.82,94500.0,11.1072,11.1138,11.1006,11.1138,94500.0
2011-05-19 12:40:00,16.82,16.83,16.82,16.83,10800.0,11.1138,11.1204,11.1138,11.1204,10800.0
2011-05-19 12:45:00,16.82,16.82,16.79,16.79,52900.0,11.1138,11.1138,11.094,11.094,52900.0
2011-05-19 12:50:00,16.79,16.8,16.78,16.79,63200.0,11.094,11.1006,11.0874,11.094,63200.0
2011-05-19 12:55:00,16.79,16.8,16.78,16.79,34300.0,11.094,11.1006,11.0874,11.094,34300.0
2011-05-19 13:00:00,16.79,16.79,16.75,16.75,266300.0,11.094,11.094,11.0676,11.0676,266300.0
2011-05-19 13:05:00,16.75,16.75,16.72,16.73,199400.0,11.0676,11.0676,11.0478,11.0544,199400.0
2011-05-19 13:10:00,16.74,16.74,16.73,16.74,79100.0,11.061,11.061,11.0544,11.061,79100.0
2011-05-19 13:15:00,16.74,16.74,16.73,16.74,121400.0,11.061,11.061,11.0544,11.061,121400.0
2011-05-19 13:20:00,16.75,16.75,16.73,16.73,55000.0,11.0676,11.0676,11.0544,11.0544,55000.0
2011-05-19 13:25:00,16.72,16.73,16.72,16.72,58500.0,11.0478,11.0544,11.0478,11.0478,58500.0
2011-05-19 13:30:00,16.72,16.72,16.7,16.7,71500.0,11.0478,11.0478,11.0345,11.0345,71500.0
2011-05-19 13:35:00,16.7,16.7,16.68,16.68,70800.0,11.0345,11.0345,11.0213,11.0213,70800.0
2011-05-19 13:40:00,16.68,16.68,16.65,16.65,246400.0,11.0213,11.0213,11.0015,11.0015,246400.0
2011-05-19 13:45:00,16.65,16.66,16.64,16.65,252500.0,11.0015,11.0081,10.9949,11.0015,252500.0
2011-05-19 13:50:00,16.65,16.67,16.65,16.67,32000.0,11.0015,11.0147,11.0015,11.0147,32000.0
2011-05-19 13:55:00,16.67,16.67,16.66,16.67,171300.0,11.0147,11.0147,11.0081,11.0147,171300.0
2011-05-19 14:00:00,16.67,16.69,16.67,16.67,83000.0,11.0147,11.0279,11.0147,11.0147,83000.0
2011-05-19 14:05:00,16.67,16.68,16.65,16.66,72000.0,11.0147,11.0213,11.0015,11.0081,72000.0
2011-05-19 14:10:00,16.66,16.66,16.64,16.64,154100.0,11.0081,11.0081,10.9949,10.9949,154100.0
2011-05-19 14:15:00,16.64,16.65,16.63,16.63,56600.0,10.9949,11.0015,10.9883,10.9883,56600.0
2011-05-19 14:20:00,16.64,16.65,16.64,16.64,270700.0,10.9949,11.0015,10.9949,10.9949,270700.0
2011-05-19 14:25:00,16.64,16.64,16.62,16.63,98400.0,10.9949,10.9949,10.9817,10.9883,98400.0
2011-05-19 14:30:00,16.63,16.63,16.6,16.6,194600.0,10.9883,10.9883,10.9685,10.9685,194600.0
2011-05-19 14:35:00,16.6,16.6,16.6,16.6,5200.0,10.9685,10.9685,10.9685,10.9685,5200.0
2011-05-19 14:40:00,16.6,16.61,16.58,16.6,52300.0,10.9685,10.9751,10.9553,10.9685,52300.0
2011-05-19 14:45:00,16.61,16.62,16.6,16.61,10600.0,10.9751,10.9817,10.9685,10.9751,10600.0
2011-05-19 14:50:00,16.62,16.63,16.61,16.63,37700.0,10.9817,10.9883,10.9751,10.9883,37700.0
2011-05-19 14:55:00,16.63,16.63,16.61,16.61,24000.0,10.9883,10.9883,10.9751,10.9751,24000.0
2011-05-19 15:00:00,16.61,16.64,16.6,16.62,203600.0,10.9751,10.9949,10.9685,10.9817,203600.0
2011-05-19 15:05:00,16.61,16.66,16.61,16.66,115900.0,10.9751,11.0081,10.9751,11.0081,115900.0
2011-05-19 15:10:00,16.66,16.66,16.64,16.64,51600.0,11.0081,11.0081,10.9949,10.9949,51600.0
2011-05-19 15:15:00,16.65,16.65,16.64,16.64,1300.0,11.0015,11.0015,10.9949,10.9949,1300.0
2011-05-19 15:20:00,16.65,16.66,16.65,16.66,38200.0,11.0015,11.0081,11.0015,11.0081,38200.0
2011-05-19 15:25:00,16.66,16.66,16.65,16.66,9400.0,11.0081,11.0081,11.0015,11.0081,9400.0
2011-05-19 15:30:00,16.66,16.67,16.65,16.65,132000.0,11.0081,11.0147,11.0015,11.0015,132000.0
2011-05-19 15:35:00,16.65,16.65,16.65,16.65,19400.0,11.0015,11.0015,11.0015,11.0015,19400.0
2011-05-19 15:40:00,16.65,16.65,16.63,16.64,178400.0,11.0015,11.0015,10.9883,10.9949,178400.0
2011-05-19 15:45:00,16.64,16.66,16.63,16.66,184500.0,10.9949,11.0081,10.9883,11.0081,184500.0
2011-05-19 15:50:00,16.66,16.66,16.64,16.66,266300.0,11.0081,11.0081,10.9949,11.0081,266300.0
2011-05-19 15:55:00,16.66,16.67,16.63,16.66,452700.0,11.0081,11.0147,10.9883,11.0081,452700.0
2011-05-20 09:30:00,16.65,16.68,16.63,16.63,110800.0,11.0015,11.0213,10.9883,10.9883,110800.0
2011-05-20 09:35:00,16.62,16.64,16.6,16.64,65500.0,10.9817,10.9949,10.9685,10.9949,65500.0
2011-05-20 09:40:00,16.64,16.67,16.64,16.65,226900.0,10.9949,11.0147,10.9949,11.0015,226900.0
2011-05-20 09:45:00,16.65,16.65,16.59,16.6,141300.0,11.0015,11.0015,10.9619,10.9685,141300.0
2011-05-20 09:50:00,16.61,16.61,16.58,16.58,20800.0,10.9751,10.9751,10.9553,10.9553,20800.0
2011-05-20 09:55:00,16.58,16.58,16.56,16.57,74400.0,10.9553,10.9553,10.942,10.9486,74400.0
2011-05-20 10:00:00,16.56,16.57,16.54,16.56,74100.0,10.942,10.9486,10.9288,10.942,74100.0
2011-05-20 10:05:00,16.56,16.56,16.55,16.55,15700.0,10.942,10.942,10.9354,10.9354,15700.0
2011-05-20 10:10:00,16.56,16.58,16.55,16.56,102700.0,10.942,10.9553,10.9354,10.942,102700.0
2011-05-20 10:15:00,16.56,16.57,16.56,16.57,36600.0,10.942,10.9486,10.942,10.9486,36600.0
2011-05-20 10:20:00,16.57,16.58,16.55,16.58,92400.0,10.9486,10.9553,10.9354,10.9553,92400.0
2011-05-20 10:25:00,16.58,16.6,16.58,16.6,18900.0,10.9553,10.9685,10.9553,10.9685,18900.0
2011-05-20 10:30:00,16.6,16.6,16.58,16.6,46700.0,10.9685,10.9685,10.9553,10.9685,46700.0
2011-05-20 10:35:00,16.6,16.6,16.6,16.6,43200.0,10.9685,10.9685,10.9685,10.9685,43200.0
2011-05-20 10:40:00,16.6,16.6,16.57,16.57,27500.0,10.9685,10.9685,10.9486,10.9486,27500.0
2011-05-20 10:45:00,16.57,16.6,16.57,16.6,103700.0,10.9486,10.9685,10.9486,10.9685,103700.0
2011-05-20 10:50:00,16.59,16.59,16.56,16.57,128200.0,10.9619,10.9619,10.942,10.9486,128200.0
2011-05-20 10:55:00,16.57,16.57,16.56,16.57,38700.0,10.9486,10.9486,10.942,10.9486,38700.0
2011-05-20 11:00:00,16.57,16.57,16.56,16.57,101000.0,10.9486,10.9486,10.942,10.9486,101000.0
2011-05-20 11:05:00,16.57,16.57,16.56,16.57,33700.0,10.9486,10.9486,10.942,10.9486,33700.0
2011-05-20 11:10:00,16.57,16.57,16.57,16.57,78700.0,10.9486,10.9486,10.9486,10.9486,78700.0
2011-05-20 11:15:00,16.57,16.57,16.55,16.56,24300.0,10.9486,10.9486,10.9354,10.942,24300.0
2011-05-20 11:20:00,16.56,16.56,16.55,16.56,37200.0,10.942,10.942,10.9354,10.942,37200.0
2011-05-20 11:25:00,16.56,16.56,16.53,16.55,115800.0,10.942,10.942,10.9222,10.9354,115800.0
2011-05-20 11:30:00,16.55,16.56,16.54,16.54,68700.0,10.9354,10.942,10.9288,10.9288,68700.0
2011-05-20 11:35:00,16.55,16.55,16.54,16.54,41300.0,10.9354,10.9354,10.9288,10.9288,41300.0
2011-05-20 11:40:00,16.54,16.54,16.53,16.53,47600.0,10.9288,10.9288,10.9222,10.9222,47600.0
2011-05-20 11:45:00,16.52,16.53,16.51,16.53,77400.0,10.9156,10.9222,10.909,10.9222,77400.0
2011-05-20 11:50:00,16.53,16.53,16.52,16.52,75100.0,10.9222,10.9222,10.9156,10.9156,75100.0
2011-05-20 11:55:00,16.52,16.52,16.51,16.51,58100.0,10.9156,10.9156,10.909,10.909,58100.0
2011-05-20 12:00:00,16.51,16.51,16.51,16.51,8800.0,10.909,10.909,10.909,10.909,8800.0
2011-05-20 12:05:00,16.51,16.55,16.51,16.55,145000.0,10.909,10.9354,10.909,10.9354,145000.0
2011-05-20 12:10:00,16.55,16.57,16.55,16.57,27600.0,10.9354,10.9486,10.9354,10.9486,27600.0
2011-05-20 12:15:00,16.57,16.57,16.57,16.57,29400.0,10.9486,10.9486,10.9486,10.9486,29400.0
2011-05-20 12:20:00,16.58,16.59,16.58,16.59,24000.0,10.9553,10.9619,10.9553,10.9619,24000.0
2011-05-20 12:25:00,16.6,16.66,16.6,16.66,292100.0,10.9685,11.0081,10.9685,11.0081,292100.0
2011-05-20 12:30:00,16.66,16.67,16.65,16.67,104200.0,11.0081,11.0147,11.0015,11.0147,104200.0
2011-05-20 12:35:00,16.67,16.7,16.67,16.7,112100.0,11.0147,11.0345,11.0147,11.0345,112100.0
2011-05-20 12:40:00,16.7,16.7,16.68,16.68,26000.0,11.0345,11.0345,11.0213,11.0213,26000.0
2011-05-20 12:45:00,16.68,16.68,16.67,16.68,42400.0,11.0213,11.0213,11.0147,11.0213,42400.0
2011-05-20 12:50:00,16.68,16.68,16.67,16.67,16200.0,11.0213,11.0213,11.0147,11.0147,16200.0
2011-05-20 12:55:00,16.67,16.67,16.66,16.67,15500.0,11.0147,11.0147,11.0081,11.0147,15500.0
2011-05-20 13:00:00,16.67,16.67,16.67,16.67,32700.0,11.0147,11.0147,11.0147,11.0147,32700.0
2011-05-20 13:05:00,16.67,16.69,16.67,16.68,31700.0,11.0147,11.0279,11.0147,11.0213,31700.0
2011-05-20 13:10:00,16.68,16.68,16.67,16.67,24000.0,11.0213,11.0213,11.0147,11.0147,24000.0
2011-05-20 13:15:00,16.67,16.69,16.67,16.69,11500.0,11.0147,11.0279,11.0147,11.0279,11500.0
2011-05-20 13:20:00,16.68,16.7,16.68,16.7,57700.0,11.0213,11.0345,11.0213,11.0345,57700.0
2011-05-20 13:25:00,16.69,16.69,16.69,16.69,1300.0,11.0279,11.0279,11.0279,11.0279,1300.0
2011-05-20 13:30:00,16.69,16.72,16.69,16.71,60400.0,11.0279,11.0478,11.0279,11.0412,60400.0
2011-05-20 13:35:00,16.7,16.72,16.7,16.72,62300.0,11.0345,11.0478,11.0345,11.0478,62300.0
2011-05-20 13:40:00,16.72,16.72,16.68,16.68,45200.0,11.0478,11.0478,11.0213,11.0213,45200.0
2011-05-20 13:45:00,16.68,16.69,16.68,16.68,4100.0,11.0213,11.0279,11.0213,11.0213,4100.0
2011-05-20 13:50:00,16.68,16.68,16.67,16.67,28600.0,11.0213,11.0213,11.0147,11.0147,28600.0
2011-05-20 13:55:00,16.66,16.68,16.66,16.67,25700.0,11.0081,11.0213,11.0081,11.0147,25700.0
2011-05-20 14:00:00,16.67,16.68,16.67,16.67,6600.0,11.0147,11.0213,11.0147,11.0147,6600.0
2011-05-20 14:05:00,16.67,16.67,16.65,16.65,69600.0,11.0147,11.0147,11.0015,11.0015,69600.0
2011-05-20 14:10:00,16.65,16.65,16.65,16.65,12700.0,11.0015,11.0015,11.0015,11.0015,12700.0
2011-05-20 14:15:00,16.66,16.66,16.65,16.65,26400.0,11.0081,11.0081,11.0015,11.0015,26400.0
2011-05-20 14:20:00,16.65,16.65,16.63,16.63,53300.0,11.0015,11.0015,10.9883,10.9883,53300.0
2011-05-20 14:25:00,16.63,16.64,16.63,16.64,16200.0,10.9883,10.9949,10.9883,10.9949,16200.0
2011-05-20 14:30:00,16.64,16.64,16.64,16.64,5100.0,10.9949,10.9949,10.9949,10.9949,5100.0
2011-05-20 14:35:00,16.64,16.65,16.63,16.65,30700.0,10.9949,11.0015,10.9883,11.0015,30700.0
2011-05-20 14:40:00,16.65,16.66,16.65,16.66,38400.0,11.0015,11.0081,11.0015,11.0081,38400.0
2011-05-20 14:45:00,16.66,16.66,16.66,16.66,4000.0,11.0081,11.0081,11.0081,11.0081,4000.0
2011-05-20 14:50:00,16.66,16.66,16.64,16.64,42700.0,11.0081,11.0081,10.9949,10.9949,42700.0
2011-05-20 14:55:00,16.64,16.64,16.6,16.6,48500.0,10.9949,10.9949,10.9685,10.9685,48500.0
2011-05-20 15:00:00,16.6,16.6,16.58,16.58,49900.0,10.9685,10.9685,10.9553,10.9553,49900.0
2011-05-20 15:05:00,16.58,16.59,16.58,16.58,12200.0,10.9553,10.9619,10.9553,10.9553,12200.0
2011-05-20 15:10:00,16.58,16.58,16.58,16.58,300.0,10.9553,10.9553,10.9553,10.9553,300.0
2011-05-20 15:15:00,16.58,16.59,16.56,16.57,206900.0,10.9553,10.9619,10.942,10.9486,206900.0
2011-05-20 15:20:00,16.57,16.58,16.56,16.57,47600.0,10.9486,10.9553,10.942,10.9486,47600.0
2011-05-20 15:25:00,16.57,16.57,16.56,16.56,44200.0,10.9486,10.9486,10.942,10.942,44200.0
2011-05-20 15:30:00,16.57,16.59,16.56,16.59,91500.0,10.9486,10.9619,10.942,10.9619,91500.0
2011-05-20 15:35:00,16.58,16.59,16.57,16.57,206000.0,10.9553,10.9619,10.9486,10.9486,206000.0
2011-05-20 15:40:00,16.57,16.58,16.56,16.57,79000.0,10.9486,10.9553,10.942,10.9486,79000.0
2011-05-20 15:45:00,16.56,16.57,16.55,16.55,59000.0,10.942,10.9486,10.9354,10.9354,59000.0
2011-05-20 15:50:00,16.56,16.56,16.52,16.52,120700.0,10.942,10.942,10.9156,10.9156,120700.0
2011-05-20 15:55:00,16.52,16.56,16.52,16.53,209200.0,10.9156,10.942,10.9156,10.9222,209200.0
2011-05-23 09:30:00,16.42,16.42,16.38,16.38,220600.0,10.8495,10.8495,10.8231,10.8231,220600.0
2011-05-23 09:35:00,16.38,16.44,16.38,16.41,104800.0,10.8231,10.8627,10.8231,10.8429,104800.0
2011-05-23 09:40:00,16.41,16.41,16.38,16.38,86200.0,10.8429,10.8429,10.8231,10.8231,86200.0
2011-05-23 09:45:00,16.38,16.42,16.37,16.41,88900.0,10.8231,10.8495,10.8165,10.8429,88900.0
2011-05-23 09:50:00,16.4,16.4,16.32,16.33,203000.0,10.8363,10.8363,10.7835,10.7901,203000.0
2011-05-23 09:55:00,16.34,16.36,16.31,16.32,94300.0,10.7967,10.8099,10.7769,10.7835,94300.0
2011-05-23 10:00:00,16.31,16.36,16.31,16.36,172100.0,10.7769,10.8099,10.7769,10.8099,172100.0
2011-05-23 10:05:00,16.36,16.37,16.35,16.37,58800.0,10.8099,10.8165,10.8033,10.8165,58800.0
2011-05-23 10:10:00,16.36,16.37,16.33,16.33,51300.0,10.8099,10.8165,10.7901,10.7901,51300.0
2011-05-23 10:15:00,16.33,16.34,16.31,16.31,72800.0,10.7901,10.7967,10.7769,10.7769,72800.0
2011-05-23 10:20:00,16.31,16.32,16.3,16.31,135100.0,10.7769,10.7835,10.7702,10.7769,135100.0
2011-05-23 10:25:00,16.31,16.31,16.28,16.28,112700.0,10.7769,10.7769,10.757,10.757,112700.0
2011-05-23 10:30:00,16.28,16.31,16.28,16.3,96000.0,10.757,10.7769,10.757,10.7702,96000.0
2011-05-23 10:35:00,16.3,16.3,16.22,16.24,428300.0,10.7702,10.7702,10.7174,10.7306,428300.0
2011-05-23 10:40:00,16.23,16.26,16.22,16.26,335600.0,10.724,10.7438,10.7174,10.7438,335600.0
2011-05-23 10:45:00,16.27,16.28,16.24,16.28,149400.0,10.7504,10.757,10.7306,10.757,149400.0
2011-05-23 10:50:00,16.27,16.3,16.26,16.28,128500.0,10.7504,10.7702,10.7438,10.757,128500.0
2011-05-23 10:55:00,16.29,16.3,16.26,16.26,110500.0,10.7636,10.7702,10.7438,10.7438,110500.0
2011-05-23 11:00:00,16.27,16.3,16.26,16.3,96900.0,10.7504,10.7702,10.7438,10.7702,96900.0
2011-05-23 11:05:00,16.3,16.3,16.27,16.3,182100.0,10.7702,10.7702,10.7504,10.7702,182100.0
2011-05-23 11:10:00,16.3,16.3,16.3,16.3,39400.0,10.7702,10.7702,10.7702,10.7702,39400.0
2011-05-23 11:15:00,16.3,16.3,16.26,16.29,100700.0,10.7702,10.7702,10.7438,10.7636,100700.0
2011-05-23 11:20:00,16.29,16.29,16.28,16.28,45300.0,10.7636,10.7636,10.757,10.757,45300.0
2011-05-23 11:25:00,16.28,16.3,16.28,16.3,63300.0,10.757,10.7702,10.757,10.7702,63300.0
2011-05-23 11:30:00,16.29,16.3,16.28,16.29,35000.0,10.7636,10.7702,10.757,10.7636,35000.0
2011-05-23 11:35:00,16.29,16.29,16.26,16.28,91800.0,10.7636,10.7636,10.7438,10.757,91800.0
2011-05-23 11:40:00,16.28,16.28,16.27,16.27,4800.0,10.757,10.757,10.7504,10.7504,4800.0
2011-05-23 11:45:00,16.28,16.28,16.27,16.27,16100.0,10.757,10.757,10.7504,10.7504,16100.0
2011-05-23 11:50:00,16.28,16.29,16.28,16.29,23900.0,10.757,10.7636,10.757,10.7636,23900.0
2011-05-23 11:55:00,16.29,16.29,16.27,16.27,35200.0,10.7636,10.7636,10.7504,10.7504,35200.0
2011-05-23 12:00:00,16.27,16.28,16.27,16.27,14500.0,10.7504,10.757,10.7504,10.7504,14500.0
2011-05-23 12:05:00,16.27,16.27,16.27,16.27,16800.0,10.7504,10.7504,10.7504,10.7504,16800.0
2011-05-23 12:10:00,16.27,16.27,16.25,16.27,142500.0,10.7504,10.7504,10.7372,10.7504,142500.0
2011-05-23 12:15:00,16.27,16.27,16.25,16.26,31200.0,10.7504,10.7504,10.7372,10.7438,31200.0
2011-05-23 12:20:00,16.26,16.28,16.26,16.27,36800.0,10.7438,10.757,10.7438,10.7504,36800.0
2011-05-23 12:25:00,16.27,16.27,16.25,16.25,97600.0,10.7504,10.7504,10.7372,10.7372,97600.0
2011-05-23 12:30:00,16.26,16.26,16.25,16.25,67600.0,10.7438,10.7438,10.7372,10.7372,67600.0
2011-05-23 12:35:00,16.25,16.25,16.24,16.25,30000.0,10.7372,10.7372,10.7306,10.7372,30000.0
2011-05-23 12:40:00,16.25,16.25,16.25,16.25,700.0,10.7372,10.7372,10.7372,10.7372,700.0
2011-05-23 12:45:00,16.25,16.26,16.25,16.26,49500.0,10.7372,10.7438,10.7372,10.7438,49500.0
2011-05-23 12:50:00,16.26,16.26,16.26,16.26,4200.0,10.7438,10.7438,10.7438,10.7438,4200.0
2011-05-23 12:55:00,16.26,16.26,16.24,16.24,37000.0,10.7438,10.7438,10.7306,10.7306,37000.0
2011-05-23 13:00:00,16.24,16.25,16.24,16.25,17100.0,10.7306,10.7372,10.7306,10.7372,17100.0
2011-05-23 13:05:00,16.25,16.25,16.25,16.25,8600.0,10.7372,10.7372,10.7372,10.7372,8600.0
2011-05-23 13:10:00,16.25,16.27,16.25,16.27,11800.0,10.7372,10.7504,10.7372,10.7504,11800.0
2011-05-23 13:15:00,16.27,16.27,16.25,16.25,40900.0,10.7504,10.7504,10.7372,10.7372,40900.0
2011-05-23 13:20:00,16.25,16.27,16.25,16.27,38900.0,10.7372,10.7504,10.7372,10.7504,38900.0
2011-05-23 13:25:00,16.27,16.27,16.25,16.25,28500.0,10.7504,10.7504,10.7372,10.7372,28500.0
2011-05-23 13:30:00,16.25,16.25,16.25,16.25,4500.0,10.7372,10.7372,10.7372,10.7372,4500.0
2011-05-23 13:35:00,16.25,16.26,16.25,16.25,1100.0,10.7372,10.7438,10.7372,10.7372,1100.0
2011-05-23 13:40:00,16.25,16.25,16.25,16.25,1100.0,10.7372,10.7372,10.7372,10.7372,1100.0
2011-05-23 13:45:00,16.25,16.26,16.25,16.26,45400.0,10.7372,10.7438,10.7372,10.7438,45400.0
2011-05-23 13:50:00,16.27,16.27,16.26,16.27,75700.0,10.7504,10.7504,10.7438,10.7504,75700.0
2011-05-23 13:55:00,16.27,16.3,16.27,16.3,93500.0,10.7504,10.7702,10.7504,10.7702,93500.0
2011-05-23 14:00:00,16.3,16.3,16.3,16.3,64600.0,10.7702,10.7702,10.7702,10.7702,64600.0
2011-05-23 14:05:00,16.3,16.31,16.3,16.31,145600.0,10.7702,10.7769,10.7702,10.7769,145600.0
2011-05-23 14:10:00,16.32,16.33,16.32,16.33,35100.0,10.7835,10.7901,10.7835,10.7901,35100.0
2011-05-23 14:15:00,16.33,16.33,16.3,16.3,49700.0,10.7901,10.7901,10.7702,10.7702,49700.0
2011-05-23 14:20:00,16.3,16.31,16.3,16.31,157500.0,10.7702,10.7769,10.7702,10.7769,157500.0
2011-05-23 14:25:00,16.31,16.33,16.31,16.31,268300.0,10.7769,10.7901,10.7769,10.7769,268300.0
2011-05-23 14:30:00,16.31,16.31,16.29,16.3,27900.0,10.7769,10.7769,10.7636,10.7702,27900.0
2011-05-23 14:35:00,16.3,16.34,16.3,16.33,86700.0,10.7702,10.7967,10.7702,10.7901,86700.0
2011-05-23 14:40:00,16.33,16.34,16.33,16.33,94100.0,10.7901,10.7967,10.7901,10.7901,94100.0
2011-05-23 14:45:00,16.33,16.34,16.31,16.31,84900.0,10.7901,10.7967,10.7769,10.7769,84900.0
2011-05-23 14:50:00,16.3,16.31,16.3,16.31,8900.0,10.7702,10.7769,10.7702,10.7769,8900.0
2011-05-23 14:55:00,16.31,16.33,16.31,16.32,129100.0,10.7769,10.7901,10.7769,10.7835,129100.0
2011-05-23 15:00:00,16.33,16.33,16.32,16.33,58600.0,10.7901,10.7901,10.7835,10.7901,58600.0
2011-05-23 15:05:00,16.33,16.34,16.31,16.31,122600.0,10.7901,10.7967,10.7769,10.7769,122600.0
2011-05-23 15:10:00,16.31,16.32,16.3,16.3,10700.0,10.7769,10.7835,10.7702,10.7702,10700.0
2011-05-23 15:15:00,16.3,16.31,16.3,16.31,9900.0,10.7702,10.7769,10.7702,10.7769,9900.0
2011-05-23 15:20:00,16.31,16.33,16.31,16.33,27300.0,10.7769,10.7901,10.7769,10.7901,27300.0
2011-05-23 15:25:00,16.33,16.33,16.31,16.31,277800.0,10.7901,10.7901,10.7769,10.7769,277800.0
2011-05-23 15:30:00,16.32,16.33,16.31,16.32,240700.0,10.7835,10.7901,10.7769,10.7835,240700.0
2011-05-23 15:35:00,16.32,16.34,16.32,16.33,238600.0,10.7835,10.7967,10.7835,10.7901,238600.0
2011-05-23 15:40:00,16.33,16.34,16.33,16.33,269400.0,10.7901,10.7967,10.7901,10.7901,269400.0
2011-05-23 15:45:00,16.33,16.36,16.33,16.36,347600.0,10.7901,10.8099,10.7901,10.8099,347600.0
2011-05-23 15:50:00,16.35,16.36,16.34,16.35,62200.0,10.8033,10.8099,10.7967,10.8033,62200.0
2011-05-23 15:55:00,16.35,16.38,16.34,16.34,102700.0,10.8033,10.8231,10.7967,10.7967,102700.0
2011-05-24 09:30:00,16.39,16.39,16.3,16.33,137100.0,10.8297,10.8297,10.7702,10.7901,137100.0
2011-05-24 09:35:00,16.33,16.34,16.28,16.29,61700.0,10.7901,10.7967,10.757,10.7636,61700.0
2011-05-24 09:40:00,16.28,16.3,16.26,16.28,117800.0,10.757,10.7702,10.7438,10.757,117800.0
2011-05-24 09:45:00,16.28,16.31,16.28,16.31,35200.0,10.757,10.7769,10.757,10.7769,35200.0
2011-05-24 09:50:00,16.31,16.35,16.31,16.35,136700.0,10.7769,10.8033,10.7769,10.8033,136700.0
2011-05-24 09:55:00,16.35,16.41,16.35,16.4,56000.0,10.8033,10.8429,10.8033,10.8363,56000.0
2011-05-24 10:00:00,16.41,16.43,16.38,16.38,165700.0,10.8429,10.8561,10.8231,10.8231,165700.0
2011-05-24 10:05:00,16.37,16.4,16.36,16.4,90900.0,10.8165,10.8363,10.8099,10.8363,90900.0
2011-05-24 10:10:00,16.4,16.46,16.4,16.45,124700.0,10.8363,10.876,10.8363,10.8694,124700.0
2011-05-24 10:15:00,16.45,16.45,16.41,16.41,98500.0,10.8694,10.8694,10.8429,10.8429,98500.0
2011-05-24 10:20:00,16.41,16.41,16.4,16.4,40800.0,10.8429,10.8429,10.8363,10.8363,40800.0
2011-05-24 10:25:00,16.4,16.41,16.34,16.34,67200.0,10.8363,10.8429,10.7967,10.7967,67200.0
2011-05-24 10:30:00,16.34,16.36,16.33,16.35,222700.0,10.7967,10.8099,10.7901,10.8033,222700.0
2011-05-24 10:35:00,16.35,16.35,16.32,16.32,58000.0,10.8033,10.8033,10.7835,10.7835,58000.0
2011-05-24 10:40:00,16.32,16.33,16.3,16.31,141600.0,10.7835,10.7901,10.7702,10.7769,141600.0
2011-05-24 10:45:00,16.32,16.32,16.3,16.3,72100.0,10.7835,10.7835,10.7702,10.7702,72100.0
2011-05-24 10:50:00,16.3,16.32,16.3,16.31,79800.0,10.7702,10.7835,10.7702,10.7769,79800.0
2011-05-24 10:55:00,16.31,16.32,16.28,16.28,38300.0,10.7769,10.7835,10.757,10.757,38300.0
2011-05-24 11:00:00,16.29,16.3,16.29,16.3,105500.0,10.7636,10.7702,10.7636,10.7702,105500.0
2011-05-24 11:05:00,16.3,16.3,16.3,16.3,10700.0,10.7702,10.7702,10.7702,10.7702,10700.0
2011-05-24 11:10:00,16.3,16.3,16.3,16.3,0.0,10.7702,10.7702,10.7702,10.7702,0.0
2011-05-24 11:15:00,16.3,16.3,16.29,16.29,2400.0,10.7702,10.7702,10.7636,10.7636,2400.0
2011-05-24 11:20:00,16.29,16.29,16.29,16.29,0.0,10.7636,10.7636,10.7636,10.7636,0.0
2011-05-24 11:25:00,16.29,16.32,16.29,16.3,101900.0,10.7636,10.7835,10.7636,10.7702,101900.0
2011-05-24 11:30:00,16.3,16.33,16.3,16.31,76800.0,10.7702,10.7901,10.7702,10.7769,76800.0
2011-05-24 11:35:00,16.31,16.31,16.3,16.3,31000.0,10.7769,10.7769,10.7702,10.7702,31000.0
2011-05-24 11:40:00,16.3,16.3,16.28,16.3,31700.0,10.7702,10.7702,10.757,10.7702,31700.0
2011-05-24 11:45:00,16.3,16.31,16.27,16.28,31600.0,10.7702,10.7769,10.7504,10.757,31600.0
2011-05-24 11:50:00,16.28,16.3,16.28,16.3,21600.0,10.757,10.7702,10.757,10.7702,21600.0
2011-05-24 11:55:00,16.3,16.3,16.29,16.29,25000.0,10.7702,10.7702,10.7636,10.7636,25000.0
2011-05-24 12:00:00,16.28,16.28,16.27,16.28,34800.0,10.757,10.757,10.7504,10.757,34800.0
2011-05-24 12:05:00,16.27,16.28,16.27,16.27,43300.0,10.7504,10.757,10.7504,10.7504,43300.0
2011-05-24 12:10:00,16.28,16.28,16.28,16.28,8100.0,10.757,10.757,10.757,10.757,8100.0
2011-05-24 12:15:00,16.28,16.28,16.26,16.26,25400.0,10.757,10.757,10.7438,10.7438,25400.0
2011-05-24 12:20:00,16.27,16.27,16.26,16.27,21800.0,10.7504,10.7504,10.7438,10.7504,21800.0
2011-05-24 12:25:00,16.26,16.28,16.26,16.28,15000.0,10.7438,10.757,10.7438,10.757,15000.0
2011-05-24 12:30:00,16.27,16.27,16.27,16.27,200.0,10.7504,10.7504,10.7504,10.7504,200.0
2011-05-24 12:35:00,16.28,16.28,16.28,16.28,5500.0,10.757,10.757,10.757,10.757,5500.0
2011-05-24 12:40:00,16.28,16.28,16.28,16.28,0.0,10.757,10.757,10.757,10.757,0.0
2011-05-24 12:45:00,16.28,16.28,16.27,16.27,12000.0,10.757,10.757,10.7504,10.7504,12000.0
2011-05-24 12:50:00,16.27,16.28,16.27,16.27,22300.0,10.7504,10.757,10.7504,10.7504,22300.0
2011-05-24 12:55:00,16.27,16.27,16.26,16.26,19700.0,10.7504,10.7504,10.7438,10.7438,19700.0
2011-05-24 13:00:00,16.26,16.28,16.26,16.28,52600.0,10.7438,10.757,10.7438,10.757,52600.0
2011-05-24 13:05:00,16.28,16.28,16.28,16.28,10000.0,10.757,10.757,10.757,10.757,10000.0
2011-05-24 13:10:00,16.28,16.28,16.28,16.28,15800.0,10.757,10.757,10.757,10.757,15800.0
2011-05-24 13:15:00,16.28,16.28,16.27,16.27,31000.0,10.757,10.757,10.7504,10.7504,31000.0
2011-05-24 13:20:00,16.27,16.27,16.26,16.27,27900.0,10.7504,10.7504,10.7438,10.7504,27900.0
2011-05-24 13:25:00,16.28,16.28,16.26,16.26,25700.0,10.757,10.757,10.7438,10.7438,25700.0
2011-05-24 13:30:00,16.26,16.27,16.26,16.26,13000.0,10.7438,10.7504,10.7438,10.7438,13000.0
2011-05-24 13:35:00,16.26,16.27,16.26,16.27,39500.0,10.7438,10.7504,10.7438,10.7504,39500.0
2011-05-24 13:40:00,16.27,16.27,16.27,16.27,4300.0,10.7504,10.7504,10.7504,10.7504,4300.0
2011-05-24 13:45:00,16.27,16.28,16.27,16.27,11400.0,10.7504,10.757,10.7504,10.7504,11400.0
2011-05-24 13:50:00,16.27,16.28,16.27,16.28,25800.0,10.7504,10.757,10.7504,10.757,25800.0
2011-05-24 13:55:00,16.29,16.29,16.29,16.29,1400.0,10.7636,10.7636,10.7636,10.7636,1400.0
2011-05-24 14:00:00,16.28,16.3,16.27,16.3,135300.0,10.757,10.7702,10.7504,10.7702,135300.0
2011-05-24 14:05:00,16.3,16.33,16.3,16.33,20000.0,10.7702,10.7901,10.7702,10.7901,20000.0
2011-05-24 14:10:00,16.33,16.33,16.32,16.33,82600.0,10.7901,10.7901,10.7835,10.7901,82600.0
2011-05-24 14:15:00,16.32,16.33,16.32,16.33,26200.0,10.7835,10.7901,10.7835,10.7901,26200.0
2011-05-24 14:20:00,16.32,16.33,16.32,16.32,16100.0,10.7835,10.7901,10.7835,10.7835,16100.0
2011-05-24 14:25:00,16.32,16.33,16.31,16.32,71700.0,10.7835,10.7901,10.7769,10.7835,71700.0
2011-05-24 14:30:00,16.33,16.33,16.32,16.32,102800.0,10.7901,10.7901,10.7835,10.7835,102800.0
2011-05-24 14:35:00,16.32,16.32,16.32,16.32,800.0,10.7835,10.7835,10.7835,10.7835,800.0
2011-05-24 14:40:00,16.32,16.32,16.31,16.31,22900.0,10.7835,10.7835,10.7769,10.7769,22900.0
2011-05-24 14:45:00,16.31,16.31,16.31,16.31,34200.0,10.7769,10.7769,10.7769,10.7769,34200.0
2011-05-24 14:50:00,16.31,16.31,16.3,16.3,58600.0,10.7769,10.7769,10.7702,10.7702,58600.0
2011-05-24 14:55:00,16.29,16.29,16.28,16.28,32200.0,10.7636,10.7636,10.757,10.757,32200.0
2011-05-24 15:00:00,16.28,16.31,16.28,16.28,135300.0,10.757,10.7769,10.757,10.757,135300.0
2011-05-24 15:05:00,16.28,16.29,16.27,16.29,59500.0,10.757,10.7636,10.7504,10.7636,59500.0
2011-05-24 15:10:00,16.29,16.3,16.28,16.3,60300.0,10.7636,10.7702,10.757,10.7702,60300.0
2011-05-24 15:15:00,16.3,16.3,16.28,16.3,80100.0,10.7702,10.7702,10.757,10.7702,80100.0
2011-05-24 15:20:00,16.3,16.33,16.3,16.33,51800.0,10.7702,10.7901,10.7702,10.7901,51800.0
2011-05-24 15:25:00,16.32,16.33,16.31,16.32,22800.0,10.7835,10.7901,10.7769,10.7835,22800.0
2011-05-24 15:30:00,16.32,16.32,16.31,16.32,11000.0,10.7835,10.7835,10.7769,10.7835,11000.0
2011-05-24 15:35:00,16.32,16.32,16.29,16.3,69100.0,10.7835,10.7835,10.7636,10.7702,69100.0
2011-05-24 15:40:00,16.3,16.3,16.29,16.29,14200.0,10.7702,10.7702,10.7636,10.7636,14200.0
2011-05-24 15:45:00,16.29,16.3,16.28,16.28,152600.0,10.7636,10.7702,10.757,10.757,152600.0
2011-05-24 15:50:00,16.28,16.28,16.26,16.26,61900.0,10.757,10.757,10.7438,10.7438,61900.0
2011-05-24 15:55:00,16.26,16.29,16.26,16.27,234700.0,10.7438,10.7636,10.7438,10.7504,234700.0
2011-05-25 09:30:00,16.16,16.25,16.16,16.23,235900.0,10.6777,10.7372,10.6777,10.724,235900.0
2011-05-25 09:35:00,16.23,16.25,16.16,16.16,247000.0,10.724,10.7372,10.6777,10.6777,247000.0
2011-05-25 09:40:00,16.16,16.21,16.16,16.18,159800.0,10.6777,10.7108,10.6777,10.691,159800.0
2011-05-25 09:45:00,16.17,16.24,16.17,16.23,133700.0,10.6843,10.7306,10.6843,10.724,133700.0
2011-05-25 09:50:00,16.22,16.24,16.21,16.23,126700.0,10.7174,10.7306,10.7108,10.724,126700.0
2011-05-25 09:55:00,16.23,16.23,16.21,16.22,80300.0,10.724,10.724,10.7108,10.7174,80300.0
2011-05-25 10:00:00,16.22,16.22,16.21,16.22,103100.0,10.7174,10.7174,10.7108,10.7174,103100.0
2011-05-25 10:05:00,16.22,16.22,16.21,16.22,9600.0,10.7174,10.7174,10.7108,10.7174,9600.0
2011-05-25 10:10:00,16.23,16.23,16.19,16.22,125800.0,10.724,10.724,10.6976,10.7174,125800.0
2011-05-25 10:15:00,16.22,16.24,16.2,16.21,356300.0,10.7174,10.7306,10.7042,10.7108,356300.0
2011-05-25 10:20:00,16.21,16.23,16.21,16.23,115600.0,10.7108,10.724,10.7108,10.724,115600.0
2011-05-25 10:25:00,16.23,16.25,16.23,16.25,42800.0,10.724,10.7372,10.724,10.7372,42800.0
2011-05-25 10:30:00,16.25,16.25,16.2,16.2,158400.0,10.7372,10.7372,10.7042,10.7042,158400.0
2011-05-25 10:35:00,16.2,16.21,16.19,16.2,86000.0,10.7042,10.7108,10.6976,10.7042,86000.0
2011-05-25 10:40:00,16.2,16.21,16.2,16.2,37900.0,10.7042,10.7108,10.7042,10.7042,37900.0
2011-05-25 10:45:00,16.2,16.2,16.15,16.15,219800.0,10.7042,10.7042,10.6711,10.6711,219800.0
2011-05-25 10:50:00,16.16,16.17,16.15,16.16,42000.0,10.6777,10.6843,10.6711,10.6777,42000.0
2011-05-25 10:55:00,16.16,16.17,16.16,16.16,61300.0,10.6777,10.6843,10.6777,10.6777,61300.0
2011-05-25 11:00:00,16.16,16.16,16.14,16.16,51200.0,10.6777,10.6777,10.6645,10.6777,51200.0
2011-05-25 11:05:00,16.16,16.17,16.16,16.16,39000.0,10.6777,10.6843,10.6777,10.6777,39000.0
2011-05-25 11:10:00,16.16,16.18,16.16,16.17,40200.0,10.6777,10.691,10.6777,10.6843,40200.0
2011-05-25 11:15:00,16.18,16.18,16.16,16.16,30100.0,10.691,10.691,10.6777,10.6777,30100.0
2011-05-25 11:20:00,16.17,16.17,16.15,16.15,156800.0,10.6843,10.6843,10.6711,10.6711,156800.0
2011-05-25 11:25:00,16.15,16.15,16.12,16.13,98700.0,10.6711,10.6711,10.6513,10.6579,98700.0
2011-05-25 11:30:00,16.13,16.14,16.12,16.12,63900.0,10.6579,10.6645,10.6513,10.6513,63900.0
2011-05-25 11:35:00,16.11,16.13,16.11,16.13,133000.0,10.6447,10.6579,10.6447,10.6579,133000.0
2011-05-25 11:40:00,16.13,16.16,16.13,16.16,38700.0,10.6579,10.6777,10.6579,10.6777,38700.0
2011-05-25 11:45:00,16.16,16.17,16.16,16.17,15400.0,10.6777,10.6843,10.6777,10.6843,15400.0
2011-05-25 11:50:00,16.17,16.18,16.17,16.18,64600.0,10.6843,10.691,10.6843,10.691,64600.0
2011-05-25 11:55:00,16.18,16.18,16.17,16.17,34700.0,10.691,10.691,10.6843,10.6843,34700.0
2011-05-25 12:00:00,16.17,16.18,16.17,16.17,40200.0,10.6843,10.691,10.6843,10.6843,40200.0
2011-05-25 12:05:00,16.17,16.17,16.17,16.17,74900.0,10.6843,10.6843,10.6843,10.6843,74900.0
2011-05-25 12:10:00,16.17,16.17,16.16,16.16,52500.0,10.6843,10.6843,10.6777,10.6777,52500.0
2011-05-25 12:15:00,16.16,16.18,16.16,16.17,118700.0,10.6777,10.691,10.6777,10.6843,118700.0
2011-05-25 12:20:00,16.17,16.19,16.17,16.19,120400.0,10.6843,10.6976,10.6843,10.6976,120400.0
2011-05-25 12:25:00,16.18,16.19,16.17,16.17,64000.0,10.691,10.6976,10.6843,10.6843,64000.0
2011-05-25 12:30:00,16.16,16.17,16.16,16.17,221700.0,10.6777,10.6843,10.6777,10.6843,221700.0
2011-05-25 12:35:00,16.17,16.17,16.16,16.16,2600.0,10.6843,10.6843,10.6777,10.6777,2600.0
2011-05-25 12:40:00,16.16,16.17,16.16,16.16,260700.0,10.6777,10.6843,10.6777,10.6777,260700.0
2011-05-25 12:45:00,16.16,16.16,16.16,16.16,12200.0,10.6777,10.6777,10.6777,10.6777,12200.0
2011-05-25 12:50:00,16.16,16.17,16.15,16.15,85400.0,10.6777,10.6843,10.6711,10.6711,85400.0
2011-05-25 12:55:00,16.15,16.16,16.15,16.16,31500.0,10.6711,10.6777,10.6711,10.6777,31500.0
2011-05-25 13:00:00,16.17,16.17,16.17,16.17,6500.0,10.6843,10.6843,10.6843,10.6843,6500.0
2011-05-25 13:05:00,16.16,16.16,16.14,16.14,56300.0,10.6777,10.6777,10.6645,10.6645,56300.0
2011-05-25 13:10:00,16.14,16.15,16.13,16.15,26500.0,10.6645,10.6711,10.6579,10.6711,26500.0
2011-05-25 13:15:00,16.15,16.15,16.13,16.13,28600.0,10.6711,10.6711,10.6579,10.6579,28600.0
2011-05-25 13:20:00,16.13,16.14,16.12,16.13,67400.0,10.6579,10.6645,10.6513,10.6579,67400.0
2011-05-25 13:25:00,16.13,16.13,16.13,16.13,20100.0,10.6579,10.6579,10.6579,10.6579,20100.0
2011-05-25 13:30:00,16.14,16.15,16.14,16.15,30600.0,10.6645,10.6711,10.6645,10.6711,30600.0
2011-05-25 13:35:00,16.15,16.15,16.14,16.14,33000.0,10.6711,10.6711,10.6645,10.6645,33000.0
2011-05-25 13:40:00,16.13,16.14,16.11,16.12,153300.0,10.6579,10.6645,10.6447,10.6513,153300.0
2011-05-25 13:45:00,16.12,16.13,16.11,16.13,31500.0,10.6513,10.6579,10.6447,10.6579,31500.0
2011-05-25 13:50:00,16.13,16.13,16.12,16.13,34000.0,10.6579,10.6579,10.6513,10.6579,34000.0
2011-05-25 13:55:00,16.13,16.14,16.13,16.14,52700.0,10.6579,10.6645,10.6579,10.6645,52700.0
2011-05-25 14:00:00,16.14,16.14,16.14,16.14,19400.0,10.6645,10.6645,10.6645,10.6645,19400.0
2011-05-25 14:05:00,16.15,16.16,16.15,16.16,20800.0,10.6711,10.6777,10.6711,10.6777,20800.0
2011-05-25 14:10:00,16.16,16.17,16.16,16.17,27800.0,10.6777,10.6843,10.6777,10.6843,27800.0
2011-05-25 14:15:00,16.17,16.17,16.16,16.17,79600.0,10.6843,10.6843,10.6777,10.6843,79600.0
2011-05-25 14:20:00,16.17,16.17,16.17,16.17,33900.0,10.6843,10.6843,10.6843,10.6843,33900.0
2011-05-25 14:25:00,16.17,16.17,16.17,16.17,21800.0,10.6843,10.6843,10.6843,10.6843,21800.0
2011-05-25 14:30:00,16.18,16.18,16.16,16.16,21300.0,10.691,10.691,10.6777,10.6777,21300.0
2011-05-25 14:35:00,16.16,16.16,16.13,16.14,87400.0,10.6777,10.6777,10.6579,10.6645,87400.0
2011-05-25 14:40:00,16.15,16.15,16.15,16.15,37400.0,10.6711,10.6711,10.6711,10.6711,37400.0
2011-05-25 14:45:00,16.16,16.16,16.16,16.16,25300.0,10.6777,10.6777,10.6777,10.6777,25300.0
2011-05-25 14:50:00,16.16,16.16,16.14,16.14,48000.0,10.6777,10.6777,10.6645,10.6645,48000.0
2011-05-25 14:55:00,16.13,16.14,16.13,16.14,58200.0,10.6579,10.6645,10.6579,10.6645,58200.0
2011-05-25 15:00:00,16.14,16.15,16.14,16.15,15300.0,10.6645,10.6711,10.6645,10.6711,15300.0
2011-05-25 15:05:00,16.15,16.17,16.15,16.17,59500.0,10.6711,10.6843,10.6711,10.6843,59500.0
2011-05-25 15:10:00,16.17,16.19,16.17,16.19,87700.0,10.6843,10.6976,10.6843,10.6976,87700.0
2011-05-25 15:15:00,16.18,16.2,16.18,16.18,81000.0,10.691,10.7042,10.691,10.691,81000.0
2011-05-25 15:20:00,16.18,16.18,16.18,16.18,84500.0,10.691,10.691,10.691,10.691,84500.0
2011-05-25 15:25:00,16.18,16.21,16.18,16.2,152300.0,10.691,10.7108,10.691,10.7042,152300.0
2011-05-25 15:30:00,16.2,16.2,16.19,16.19,91300.0,10.7042,10.7042,10.6976,10.6976,91300.0
2011-05-25 15:35:00,16.19,16.2,16.19,16.19,57900.0,10.6976,10.7042,10.6976,10.6976,57900.0
2011-05-25 15:40:00,16.19,16.2,16.18,16.18,117000.0,10.6976,10.7042,10.691,10.691,117000.0
2011-05-25 15:45:00,16.18,16.19,16.17,16.19,117600.0,10.691,10.6976,10.6843,10.6976,117600.0
2011-05-25 15:50:00,16.2,16.2,16.18,16.18,142700.0,10.7042,10.7042,10.691,10.691,142700.0
2011-05-25 15:55:00,16.18,16.19,16.18,16.18,98400.0,10.691,10.6976,10.691,10.691,98400.0
2011-05-26 09:30:00,16.16,16.21,16.15,16.19,141700.0,10.6777,10.7108,10.6711,10.6976,141700.0
2011-05-26 09:35:00,16.2,16.23,16.19,16.19,100100.0,10.7042,10.724,10.6976,10.6976,100100.0
2011-05-26 09:40:00,16.19,16.22,16.16,16.22,232900.0,10.6976,10.7174,10.6777,10.7174,232900.0
2011-05-26 09:45:00,16.22,16.27,16.2,16.27,131500.0,10.7174,10.7504,10.7042,10.7504,131500.0
2011-05-26 09:50:00,16.27,16.28,16.26,16.26,38700.0,10.7504,10.757,10.7438,10.7438,38700.0
2011-05-26 09:55:00,16.26,16.26,16.23,16.23,254200.0,10.7438,10.7438,10.724,10.724,254200.0
2011-05-26 10:00:00,16.24,16.3,16.24,16.3,126000.0,10.7306,10.7702,10.7306,10.7702,126000.0
2011-05-26 10:05:00,16.3,16.34,16.29,16.34,347000.0,10.7702,10.7967,10.7636,10.7967,347000.0
2011-05-26 10:10:00,16.34,16.37,16.32,16.35,369300.0,10.7967,10.8165,10.7835,10.8033,369300.0
2011-05-26 10:15:00,16.34,16.35,16.33,16.33,166900.0,10.7967,10.8033,10.7901,10.7901,166900.0
2011-05-26 10:20:00,16.33,16.34,16.32,16.33,113800.0,10.7901,10.7967,10.7835,10.7901,113800.0
2011-05-26 10:25:00,16.33,16.35,16.32,16.33,46900.0,10.7901,10.8033,10.7835,10.7901,46900.0
2011-05-26 10:30:00,16.32,16.33,16.31,16.33,131400.0,10.7835,10.7901,10.7769,10.7901,131400.0
2011-05-26 10:35:00,16.33,16.34,16.32,16.33,59200.0,10.7901,10.7967,10.7835,10.7901,59200.0
2011-05-26 10:40:00,16.33,16.34,16.33,16.33,36500.0,10.7901,10.7967,10.7901,10.7901,36500.0
2011-05-26 10:45:00,16.33,16.34,16.32,16.34,139900.0,10.7901,10.7967,10.7835,10.7967,139900.0
2011-05-26 10:50:00,16.33,16.33,16.3,16.3,43400.0,10.7901,10.7901,10.7702,10.7702,43400.0
2011-05-26 10:55:00,16.3,16.31,16.27,16.3,52100.0,10.7702,10.7769,10.7504,10.7702,52100.0
2011-05-26 11:00:00,16.3,16.3,16.27,16.28,111400.0,10.7702,10.7702,10.7504,10.757,111400.0
2011-05-26 11:05:00,16.27,16.28,16.27,16.28,18400.0,10.7504,10.757,10.7504,10.757,18400.0
2011-05-26 11:10:00,16.28,16.3,16.28,16.29,19500.0,10.757,10.7702,10.757,10.7636,19500.0
2011-05-26 11:15:00,16.29,16.29,16.26,16.27,174600.0,10.7636,10.7636,10.7438,10.7504,174600.0
2011-05-26 11:20:00,16.26,16.26,16.25,16.25,70200.0,10.7438,10.7438,10.7372,10.7372,70200.0
2011-05-26 11:25:00,16.25,16.26,16.25,16.25,10500.0,10.7372,10.7438,10.7372,10.7372,10500.0
2011-05-26 11:30:00,16.25,16.26,16.22,16.23,177200.0,10.7372,10.7438,10.7174,10.724,177200.0
2011-05-26 11:35:00,16.23,16.25,16.23,16.25,51100.0,10.724,10.7372,10.724,10.7372,51100.0
2011-05-26 11:40:00,16.24,16.26,16.24,16.26,89500.0,10.7306,10.7438,10.7306,10.7438,89500.0
2011-05-26 11:45:00,16.26,16.26,16.25,16.25,88800.0,10.7438,10.7438,10.7372,10.7372,88800.0
2011-05-26 11:50:00,16.25,16.28,16.25,16.27,53300.0,10.7372,10.757,10.7372,10.7504,53300.0
2011-05-26 11:55:00,16.26,16.28,16.26,16.28,154600.0,10.7438,10.757,10.7438,10.757,154600.0
2011-05-26 12:00:00,16.28,16.28,16.27,16.28,23100.0,10.757,10.757,10.7504,10.757,23100.0
2011-05-26 12:05:00,16.27,16.28,16.27,16.28,29100.0,10.7504,10.757,10.7504,10.757,29100.0
2011-05-26 12:10:00,16.28,16.3,16.28,16.29,62400.0,10.757,10.7702,10.757,10.7636,62400.0
2011-05-26 12:15:00,16.29,16.29,16.28,16.28,10700.0,10.7636,10.7636,10.757,10.757,10700.0
2011-05-26 12:20:00,16.27,16.28,16.27,16.27,900.0,10.7504,10.757,10.7504,10.7504,900.0
2011-05-26 12:25:00,16.28,16.3,16.28,16.3,38100.0,10.757,10.7702,10.757,10.7702,38100.0
2011-05-26 12:30:00,16.3,16.3,16.3,16.3,7500.0,10.7702,10.7702,10.7702,10.7702,7500.0
2011-05-26 12:35:00,16.3,16.3,16.3,16.3,13100.0,10.7702,10.7702,10.7702,10.7702,13100.0
2011-05-26 12:40:00,16.31,16.31,16.31,16.31,23000.0,10.7769,10.7769,10.7769,10.7769,23000.0
2011-05-26 12:45:00,16.31,16.31,16.3,16.31,19600.0,10.7769,10.7769,10.7702,10.7769,19600.0
2011-05-26 12:50:00,16.32,16.32,16.28,16.29,150900.0,10.7835,10.7835,10.757,10.7636,150900.0
2011-05-26 12:55:00,16.28,16.28,16.26,16.26,51700.0,10.757,10.757,10.7438,10.7438,51700.0
2011-05-26 13:00:00,16.26,16.27,16.26,16.26,144200.0,10.7438,10.7504,10.7438,10.7438,144200.0
2011-05-26 13:05:00,16.27,16.27,16.26,16.26,65500.0,10.7504,10.7504,10.7438,10.7438,65500.0
2011-05-26 13:10:00,16.27,16.27,16.25,16.25,167500.0,10.7504,10.7504,10.7372,10.7372,167500.0
2011-05-26 13:15:00,16.25,16.25,16.23,16.24,223500.0,10.7372,10.7372,10.724,10.7306,223500.0
2011-05-26 13:20:00,16.24,16.25,16.23,16.25,37700.0,10.7306,10.7372,10.724,10.7372,37700.0
2011-05-26 13:25:00,16.25,16.27,16.25,16.26,61700.0,10.7372,10.7504,10.7372,10.7438,61700.0
2011-05-26 13:30:00,16.27,16.27,16.25,16.27,77500.0,10.7504,10.7504,10.7372,10.7504,77500.0
2011-05-26 13:35:00,16.27,16.27,16.26,16.27,23500.0,10.7504,10.7504,10.7438,10.7504,23500.0
2011-05-26 13:40:00,16.26,16.27,16.26,16.27,54300.0,10.7438,10.7504,10.7438,10.7504,54300.0
2011-05-26 13:45:00,16.26,16.27,16.26,16.26,52600.0,10.7438,10.7504,10.7438,10.7438,52600.0
2011-05-26 13:50:00,16.26,16.26,16.26,16.26,1200.0,10.7438,10.7438,10.7438,10.7438,1200.0
2011-05-26 13:55:00,16.26,16.27,16.26,16.26,26200.0,10.7438,10.7504,10.7438,10.7438,26200.0
2011-05-26 14:00:00,16.26,16.27,16.26,16.26,5500.0,10.7438,10.7504,10.7438,10.7438,5500.0
2011-05-26 14:05:00,16.26,16.3,16.26,16.27,156500.0,10.7438,10.7702,10.7438,10.7504,156500.0
2011-05-26 14:10:00,16.26,16.27,16.26,16.27,81400.0,10.7438,10.7504,10.7438,10.7504,81400.0
2011-05-26 14:15:00,16.26,16.26,16.26,16.26,900.0,10.7438,10.7438,10.7438,10.7438,900.0
2011-05-26 14:20:00,16.26,16.28,16.26,16.27,123800.0,10.7438,10.757,10.7438,10.7504,123800.0
2011-05-26 14:25:00,16.27,16.3,16.27,16.3,82500.0,10.7504,10.7702,10.7504,10.7702,82500.0
2011-05-26 14:30:00,16.3,16.32,16.3,16.3,135600.0,10.7702,10.7835,10.7702,10.7702,135600.0
2011-05-26 14:35:00,16.3,16.3,16.3,16.3,8500.0,10.7702,10.7702,10.7702,10.7702,8500.0
2011-05-26 14:40:00,16.3,16.3,16.28,16.3,175400.0,10.7702,10.7702,10.757,10.7702,175400.0
2011-05-26 14:45:00,16.3,16.3,16.29,16.3,498700.0,10.7702,10.7702,10.7636,10.7702,498700.0
2011-05-26 14:50:00,16.3,16.3,16.25,16.26,215600.0,10.7702,10.7702,10.7372,10.7438,215600.0
2011-05-26 14:55:00,16.26,16.27,16.26,16.27,23100.0,10.7438,10.7504,10.7438,10.7504,23100.0
2011-05-26 15:00:00,16.27,16.28,16.27,16.28,87600.0,10.7504,10.757,10.7504,10.757,87600.0
2011-05-26 15:05:00,16.27,16.28,16.26,16.28,85000.0,10.7504,10.757,10.7438,10.757,85000.0
2011-05-26 15:10:00,16.28,16.28,16.27,16.28,72600.0,10.757,10.757,10.7504,10.757,72600.0
2011-05-26 15:15:00,16.28,16.28,16.26,16.26,97000.0,10.757,10.757,10.7438,10.7438,97000.0
2011-05-26 15:20:00,16.27,16.29,16.27,16.29,62700.0,10.7504,10.7636,10.7504,10.7636,62700.0
2011-05-26 15:25:00,16.29,16.31,16.29,16.29,135600.0,10.7636,10.7769,10.7636,10.7636,135600.0
2011-05-26 15:30:00,16.28,16.29,16.28,16.28,13500.0,10.757,10.7636,10.757,10.757,13500.0
2011-05-26 15:35:00,16.28,16.29,16.26,16.27,292100.0,10.757,10.7636,10.7438,10.7504,292100.0
2011-05-26 15:40:00,16.26,16.28,16.26,16.28,121200.0,10.7438,10.757,10.7438,10.757,121200.0
2011-05-26 15:45:00,16.28,16.29,16.27,16.27,62700.0,10.757,10.7636,10.7504,10.7504,62700.0
2011-05-26 15:50:00,16.27,16.28,16.26,16.26,85500.0,10.7504,10.757,10.7438,10.7438,85500.0
2011-05-26 15:55:00,16.26,16.27,16.25,16.26,405900.0,10.7438,10.7504,10.7372,10.7438,405900.0
2011-05-27 09:30:00,16.24,16.3,16.24,16.3,59000.0,10.7306,10.7702,10.7306,10.7702,59000.0
2011-05-27 09:35:00,16.3,16.33,16.28,16.28,62500.0,10.7702,10.7901,10.757,10.757,62500.0
2011-05-27 09:40:00,16.28,16.3,16.28,16.3,29700.0,10.757,10.7702,10.757,10.7702,29700.0
2011-05-27 09:45:00,16.3,16.32,16.28,16.31,62800.0,10.7702,10.7835,10.757,10.7769,62800.0
2011-05-27 09:50:00,16.31,16.32,16.31,16.32,7900.0,10.7769,10.7835,10.7769,10.7835,7900.0
2011-05-27 09:55:00,16.32,16.33,16.32,16.33,36000.0,10.7835,10.7901,10.7835,10.7901,36000.0
2011-05-27 10:00:00,16.32,16.32,16.27,16.28,100300.0,10.7835,10.7835,10.7504,10.757,100300.0
2011-05-27 10:05:00,16.28,16.29,16.27,16.28,16400.0,10.757,10.7636,10.7504,10.757,16400.0
2011-05-27 10:10:00,16.28,16.28,16.27,16.27,7500.0,10.757,10.757,10.7504,10.7504,7500.0
2011-05-27 10:15:00,16.28,16.31,16.28,16.31,63800.0,10.757,10.7769,10.757,10.7769,63800.0
2011-05-27 10:20:00,16.32,16.32,16.3,16.32,68500.0,10.7835,10.7835,10.7702,10.7835,68500.0
2011-05-27 10:25:00,16.32,16.32,16.31,16.31,18000.0,10.7835,10.7835,10.7769,10.7769,18000.0
2011-05-27 10:30:00,16.3,16.3,16.28,16.28,56300.0,10.7702,10.7702,10.757,10.757,56300.0
2011-05-27 10:35:00,16.28,16.28,16.27,16.28,66500.0,10.757,10.757,10.7504,10.757,66500.0
2011-05-27 10:40:00,16.28,16.28,16.27,16.28,10800.0,10.757,10.757,10.7504,10.757,10800.0
2011-05-27 10:45:00,16.27,16.28,16.27,16.28,19300.0,10.7504,10.757,10.7504,10.757,19300.0
2011-05-27 10:50:00,16.29,16.32,16.28,16.32,34800.0,10.7636,10.7835,10.757,10.7835,34800.0
2011-05-27 10:55:00,16.32,16.33,16.31,16.33,179100.0,10.7835,10.7901,10.7769,10.7901,179100.0
2011-05-27 11:00:00,16.33,16.33,16.33,16.33,1200.0,10.7901,10.7901,10.7901,10.7901,1200.0
2011-05-27 11:05:00,16.33,16.34,16.31,16.33,99200.0,10.7901,10.7967,10.7769,10.7901,99200.0
2011-05-27 11:10:00,16.32,16.32,16.31,16.31,19200.0,10.7835,10.7835,10.7769,10.7769,19200.0
2011-05-27 11:15:00,16.31,16.32,16.31,16.32,52100.0,10.7769,10.7835,10.7769,10.7835,52100.0
2011-05-27 11:20:00,16.32,16.32,16.31,16.32,75300.0,10.7835,10.7835,10.7769,10.7835,75300.0
2011-05-27 11:25:00,16.32,16.32,16.31,16.32,23200.0,10.7835,10.7835,10.7769,10.7835,23200.0
2011-05-27 11:30:00,16.32,16.32,16.32,16.32,14400.0,10.7835,10.7835,10.7835,10.7835,14400.0
2011-05-27 11:35:00,16.32,16.32,16.31,16.32,43200.0,10.7835,10.7835,10.7769,10.7835,43200.0
2011-05-27 11:40:00,16.32,16.33,16.32,16.33,26800.0,10.7835,10.7901,10.7835,10.7901,26800.0
2011-05-27 11:45:00,16.33,16.34,16.33,16.33,36400.0,10.7901,10.7967,10.7901,10.7901,36400.0
2011-05-27 11:50:00,16.33,16.35,16.33,16.33,127000.0,10.7901,10.8033,10.7901,10.7901,127000.0
2011-05-27 11:55:00,16.33,16.34,16.33,16.34,12900.0,10.7901,10.7967,10.7901,10.7967,12900.0
2011-05-27 12:00:00,16.35,16.35,16.34,16.34,31100.0,10.8033,10.8033,10.7967,10.7967,31100.0
2011-05-27 12:05:00,16.35,16.35,16.35,16.35,7200.0,10.8033,10.8033,10.8033,10.8033,7200.0
2011-05-27 12:10:00,16.34,16.35,16.34,16.35,50600.0,10.7967,10.8033,10.7967,10.8033,50600.0
2011-05-27 12:15:00,16.35,16.38,16.35,16.38,28300.0,10.8033,10.8231,10.8033,10.8231,28300.0
2011-05-27 12:20:00,16.38,16.39,16.38,16.39,98000.0,10.8231,10.8297,10.8231,10.8297,98000.0
2011-05-27 12:25:00,16.39,16.39,16.39,16.39,5900.0,10.8297,10.8297,10.8297,10.8297,5900.0
2011-05-27 12:30:00,16.39,16.4,16.37,16.37,118000.0,10.8297,10.8363,10.8165,10.8165,118000.0
2011-05-27 12:35:00,16.38,16.38,16.38,16.38,600.0,10.8231,10.8231,10.8231,10.8231,600.0
2011-05-27 12:40:00,16.38,16.38,16.37,16.37,9300.0,10.8231,10.8231,10.8165,10.8165,9300.0
2011-05-27 12:45:00,16.37,16.38,16.36,16.37,284200.0,10.8165,10.8231,10.8099,10.8165,284200.0
2011-05-27 12:50:00,16.38,16.38,16.36,16.36,33200.0,10.8231,10.8231,10.8099,10.8099,33200.0
2011-05-27 12:55:00,16.37,16.38,16.37,16.37,70500.0,10.8165,10.8231,10.8165,10.8165,70500.0
2011-05-27 13:00:00,16.38,16.38,16.38,16.38,7400.0,10.8231,10.8231,10.8231,10.8231,7400.0
2011-05-27 13:05:00,16.38,16.38,16.38,16.38,2600.0,10.8231,10.8231,10.8231,10.8231,2600.0
2011-05-27 13:10:00,16.38,16.39,16.37,16.37,21500.0,10.8231,10.8297,10.8165,10.8165,21500.0
2011-05-27 13:15:00,16.37,16.39,16.37,16.39,42500.0,10.8165,10.8297,10.8165,10.8297,42500.0
2011-05-27 13:20:00,16.39,16.39,16.38,16.39,3500.0,10.8297,10.8297,10.8231,10.8297,3500.0
2011-05-27 13:25:00,16.39,16.39,16.38,16.38,35300.0,10.8297,10.8297,10.8231,10.8231,35300.0
2011-05-27 13:30:00,16.38,16.4,16.38,16.39,234500.0,10.8231,10.8363,10.8231,10.8297,234500.0
2011-05-27 13:35:00,16.39,16.39,16.39,16.39,700.0,10.8297,10.8297,10.8297,10.8297,700.0
2011-05-27 13:40:00,16.39,16.4,16.39,16.4,45400.0,10.8297,10.8363,10.8297,10.8363,45400.0
2011-05-27 13:45:00,16.4,16.42,16.4,16.42,54500.0,10.8363,10.8495,10.8363,10.8495,54500.0
2011-05-27 13:50:00,16.42,16.43,16.42,16.43,44300.0,10.8495,10.8561,10.8495,10.8561,44300.0
2011-05-27 13:55:00,16.43,16.43,16.42,16.43,3700.0,10.8561,10.8561,10.8495,10.8561,3700.0
2011-05-27 14:00:00,16.43,16.43,16.42,16.42,101000.0,10.8561,10.8561,10.8495,10.8495,101000.0
2011-05-27 14:05:00,16.42,16.42,16.42,16.42,106800.0,10.8495,10.8495,10.8495,10.8495,106800.0
2011-05-27 14:10:00,16.43,16.43,16.42,16.42,103300.0,10.8561,10.8561,10.8495,10.8495,103300.0
2011-05-27 14:15:00,16.42,16.42,16.42,16.42,600.0,10.8495,10.8495,10.8495,10.8495,600.0
2011-05-27 14:20:00,16.42,16.43,16.42,16.43,66900.0,10.8495,10.8561,10.8495,10.8561,66900.0
2011-05-27 14:25:00,16.43,16.44,16.43,16.44,2900.0,10.8561,10.8627,10.8561,10.8627,2900.0
2011-05-27 14:30:00,16.43,16.44,16.43,16.44,215800.0,10.8561,10.8627,10.8561,10.8627,215800.0
2011-05-27 14:35:00,16.44,16.44,16.44,16.44,1100.0,10.8627,10.8627,10.8627,10.8627,1100.0
2011-05-27 14:40:00,16.44,16.44,16.43,16.44,70600.0,10.8627,10.8627,10.8561,10.8627,70600.0
2011-05-27 14:45:00,16.44,16.44,16.42,16.42,225300.0,10.8627,10.8627,10.8495,10.8495,225300.0
2011-05-27 14:50:00,16.42,16.42,16.42,16.42,54800.0,10.8495,10.8495,10.8495,10.8495,54800.0
2011-05-27 14:55:00,16.42,16.42,16.41,16.41,32800.0,10.8495,10.8495,10.8429,10.8429,32800.0
2011-05-27 15:00:00,16.42,16.42,16.4,16.4,24000.0,10.8495,10.8495,10.8363,10.8363,24000.0
2011-05-27 15:05:00,16.41,16.41,16.4,16.41,3900.0,10.8429,10.8429,10.8363,10.8429,3900.0
2011-05-27 15:10:00,16.41,16.41,16.4,16.41,3900.0,10.8429,10.8429,10.8363,10.8429,3900.0
2011-05-27 15:15:00,16.4,16.41,16.4,16.41,4500.0,10.8363,10.8429,10.8363,10.8429,4500.0
2011-05-27 15:20:00,16.41,16.42,16.41,16.41,132200.0,10.8429,10.8495,10.8429,10.8429,132200.0
2011-05-27 15:25:00,16.4,16.47,16.4,16.45,837900.0,10.8363,10.8826,10.8363,10.8694,837900.0
2011-05-27 15:30:00,16.46,16.48,16.45,16.47,348900.0,10.876,10.8892,10.8694,10.8826,348900.0
2011-05-27 15:35:00,16.47,16.51,16.47,16.49,597500.0,10.8826,10.909,10.8826,10.8958,597500.0
2011-05-27 15:40:00,16.49,16.5,16.48,16.5,370800.0,10.8958,10.9024,10.8892,10.9024,370800.0
2011-05-27 15:45:00,16.5,16.51,16.5,16.5,147500.0,10.9024,10.909,10.9024,10.9024,147500.0
2011-05-27 15:50:00,16.5,16.5,16.48,16.48,323300.0,10.9024,10.9024,10.8892,10.8892,323300.0
2011-05-27 15:55:00,16.49,16.49,16.46,16.47,122900.0,10.8958,10.8958,10.876,10.8826,122900.0
2011-05-31 09:30:00,16.59,16.63,16.57,16.58,181100.0,10.9619,10.9883,10.9486,10.9553,181100.0
2011-05-31 09:35:00,16.57,16.62,16.57,16.61,47600.0,10.9486,10.9817,10.9486,10.9751,47600.0
2011-05-31 09:40:00,16.62,16.63,16.61,16.61,142900.0,10.9817,10.9883,10.9751,10.9751,142900.0
2011-05-31 09:45:00,16.61,16.63,16.61,16.63,75200.0,10.9751,10.9883,10.9751,10.9883,75200.0
2011-05-31 09:50:00,16.64,16.66,16.63,16.66,141000.0,10.9949,11.0081,10.9883,11.0081,141000.0
2011-05-31 09:55:00,16.66,16.71,16.66,16.7,202000.0,11.0081,11.0412,11.0081,11.0345,202000.0
2011-05-31 10:00:00,16.7,16.72,16.68,16.68,128700.0,11.0345,11.0478,11.0213,11.0213,128700.0
2011-05-31 10:05:00,16.68,16.68,16.66,16.68,112000.0,11.0213,11.0213,11.0081,11.0213,112000.0
2011-05-31 10:10:00,16.68,16.68,16.66,16.66,68700.0,11.0213,11.0213,11.0081,11.0081,68700.0
2011-05-31 10:15:00,16.66,16.67,16.64,16.64,64100.0,11.0081,11.0147,10.9949,10.9949,64100.0
2011-05-31 10:20:00,16.64,16.64,16.61,16.61,67700.0,10.9949,10.9949,10.9751,10.9751,67700.0
2011-05-31 10:25:00,16.61,16.61,16.61,16.61,15000.0,10.9751,10.9751,10.9751,10.9751,15000.0
2011-05-31 10:30:00,16.62,16.64,16.62,16.62,138000.0,10.9817,10.9949,10.9817,10.9817,138000.0
2011-05-31 10:35:00,16.62,16.65,16.62,16.63,58300.0,10.9817,11.0015,10.9817,10.9883,58300.0
2011-05-31 10:40:00,16.63,16.64,16.62,16.62,71000.0,10.9883,10.9949,10.9817,10.9817,71000.0
2011-05-31 10:45:00,16.61,16.63,16.61,16.62,60600.0,10.9751,10.9883,10.9751,10.9817,60600.0
2011-05-31 10:50:00,16.61,16.61,16.59,16.59,40900.0,10.9751,10.9751,10.9619,10.9619,40900.0
2011-05-31 10:55:00,16.59,16.61,16.58,16.58,53100.0,10.9619,10.9751,10.9553,10.9553,53100.0
2011-05-31 11:00:00,16.58,16.59,16.58,16.59,40400.0,10.9553,10.9619,10.9553,10.9619,40400.0
2011-05-31 11:05:00,16.59,16.6,16.58,16.58,115700.0,10.9619,10.9685,10.9553,10.9553,115700.0
2011-05-31 11:10:00,16.57,16.58,16.57,16.57,49900.0,10.9486,10.9553,10.9486,10.9486,49900.0
2011-05-31 11:15:00,16.57,16.58,16.55,16.56,98300.0,10.9486,10.9553,10.9354,10.942,98300.0
2011-05-31 11:20:00,16.55,16.57,16.55,16.57,15700.0,10.9354,10.9486,10.9354,10.9486,15700.0
2011-05-31 11:25:00,16.57,16.57,16.56,16.57,22800.0,10.9486,10.9486,10.942,10.9486,22800.0
2011-05-31 11:30:00,16.57,16.57,16.55,16.55,127200.0,10.9486,10.9486,10.9354,10.9354,127200.0
2011-05-31 11:35:00,16.55,16.55,16.55,16.55,31100.0,10.9354,10.9354,10.9354,10.9354,31100.0
2011-05-31 11:40:00,16.55,16.55,16.55,16.55,3400.0,10.9354,10.9354,10.9354,10.9354,3400.0
2011-05-31 11:45:00,16.55,16.55,16.54,16.55,33400.0,10.9354,10.9354,10.9288,10.9354,33400.0
2011-05-31 11:50:00,16.56,16.56,16.56,16.56,2100.0,10.942,10.942,10.942,10.942,2100.0
2011-05-31 11:55:00,16.56,16.56,16.54,16.54,17200.0,10.942,10.942,10.9288,10.9288,17200.0
2011-05-31 12:00:00,16.54,16.54,16.53,16.54,43000.0,10.9288,10.9288,10.9222,10.9288,43000.0
2011-05-31 12:05:00,16.54,16.54,16.53,16.54,3100.0,10.9288,10.9288,10.9222,10.9288,3100.0
2011-05-31 12:10:00,16.54,16.54,16.53,16.53,6600.0,10.9288,10.9288,10.9222,10.9222,6600.0
2011-05-31 12:15:00,16.53,16.53,16.52,16.53,15800.0,10.9222,10.9222,10.9156,10.9222,15800.0
2011-05-31 12:20:00,16.53,16.56,16.53,16.56,36200.0,10.9222,10.942,10.9222,10.942,36200.0
2011-05-31 12:25:00,16.56,16.56,16.55,16.56,13500.0,10.942,10.942,10.9354,10.942,13500.0
2011-05-31 12:30:00,16.55,16.55,16.51,16.51,65100.0,10.9354,10.9354,10.909,10.909,65100.0
2011-05-31 12:35:00,16.52,16.53,16.52,16.52,14200.0,10.9156,10.9222,10.9156,10.9156,14200.0
2011-05-31 12:40:00,16.53,16.53,16.52,16.53,18800.0,10.9222,10.9222,10.9156,10.9222,18800.0
2011-05-31 12:45:00,16.53,16.54,16.53,16.54,5600.0,10.9222,10.9288,10.9222,10.9288,5600.0
2011-05-31 12:50:00,16.54,16.56,16.54,16.55,44300.0,10.9288,10.942,10.9288,10.9354,44300.0
2011-05-31 12:55:00,16.55,16.56,16.55,16.56,32100.0,10.9354,10.942,10.9354,10.942,32100.0
2011-05-31 13:00:00,16.56,16.56,16.55,16.55,14000.0,10.942,10.942,10.9354,10.9354,14000.0
2011-05-31 13:05:00,16.55,16.55,16.54,16.54,7900.0,10.9354,10.9354,10.9288,10.9288,7900.0
2011-05-31 13:10:00,16.55,16.56,16.54,16.55,35000.0,10.9354,10.942,10.9288,10.9354,35000.0
2011-05-31 13:15:00,16.55,16.58,16.55,16.58,63600.0,10.9354,10.9553,10.9354,10.9553,63600.0
2011-05-31 13:20:00,16.58,16.58,16.58,16.58,0.0,10.9553,10.9553,10.9553,10.9553,0.0
2011-05-31 13:25:00,16.58,16.58,16.58,16.58,18700.0,10.9553,10.9553,10.9553,10.9553,18700.0
2011-05-31 13:30:00,16.58,16.66,16.58,16.66,285900.0,10.9553,11.0081,10.9553,11.0081,285900.0
2011-05-31 13:35:00,16.66,16.73,16.66,16.69,259400.0,11.0081,11.0544,11.0081,11.0279,259400.0
2011-05-31 13:40:00,16.69,16.69,16.68,16.68,16600.0,11.0279,11.0279,11.0213,11.0213,16600.0
2011-05-31 13:45:00,16.69,16.7,16.68,16.69,39200.0,11.0279,11.0345,11.0213,11.0279,39200.0
2011-05-31 13:50:00,16.69,16.73,16.69,16.73,91000.0,11.0279,11.0544,11.0279,11.0544,91000.0
2011-05-31 13:55:00,16.73,16.74,16.73,16.74,99400.0,11.0544,11.061,11.0544,11.061,99400.0
2011-05-31 14:00:00,16.73,16.73,16.71,16.71,150200.0,11.0544,11.0544,11.0412,11.0412,150200.0
2011-05-31 14:05:00,16.71,16.74,16.71,16.73,71800.0,11.0412,11.061,11.0412,11.0544,71800.0
2011-05-31 14:10:00,16.73,16.73,16.73,16.73,1300.0,11.0544,11.0544,11.0544,11.0544,1300.0
2011-05-31 14:15:00,16.73,16.73,16.73,16.73,11800.0,11.0544,11.0544,11.0544,11.0544,11800.0
2011-05-31 14:20:00,16.73,16.74,16.73,16.74,49600.0,11.0544,11.061,11.0544,11.061,49600.0
2011-05-31 14:25:00,16.74,16.74,16.73,16.74,114500.0,11.061,11.061,11.0544,11.061,114500.0
2011-05-31 14:30:00,16.74,16.74,16.72,16.72,123800.0,11.061,11.061,11.0478,11.0478,123800.0
2011-05-31 14:35:00,16.72,16.72,16.7,16.71,42300.0,11.0478,11.0478,11.0345,11.0412,42300.0
2011-05-31 14:40:00,16.71,16.73,16.71,16.72,33000.0,11.0412,11.0544,11.0412,11.0478,33000.0
2011-05-31 14:45:00,16.72,16.73,16.72,16.72,13900.0,11.0478,11.0544,11.0478,11.0478,13900.0
2011-05-31 14:50:00,16.71,16.72,16.7,16.7,61000.0,11.0412,11.0478,11.0345,11.0345,61000.0
2011-05-31 14:55:00,16.7,16.7,16.7,16.7,7200.0,11.0345,11.0345,11.0345,11.0345,7200.0
2011-05-31 15:00:00,16.7,16.7,16.7,16.7,7600.0,11.0345,11.0345,11.0345,11.0345,7600.0
2011-05-31 15:05:00,16.7,16.7,16.7,16.7,11500.0,11.0345,11.0345,11.0345,11.0345,11500.0
2011-05-31 15:10:00,16.69,16.72,16.69,16.72,42600.0,11.0279,11.0478,11.0279,11.0478,42600.0
2011-05-31 15:15:00,16.72,16.73,16.72,16.73,37600.0,11.0478,11.0544,11.0478,11.0544,37600.0
2011-05-31 15:20:00,16.73,16.74,16.73,16.74,102400.0,11.0544,11.061,11.0544,11.061,102400.0
2011-05-31 15:25:00,16.74,16.75,16.73,16.75,55700.0,11.061,11.0676,11.0544,11.0676,55700.0
2011-05-31 15:30:00,16.75,16.76,16.74,16.76,131500.0,11.0676,11.0742,11.061,11.0742,131500.0
2011-05-31 15:35:00,16.75,16.77,16.75,16.77,55100.0,11.0676,11.0808,11.0676,11.0808,55100.0
2011-05-31 15:40:00,16.77,16.8,16.77,16.79,229800.0,11.0808,11.1006,11.0808,11.094,229800.0
2011-05-31 15:45:00,16.8,16.8,16.78,16.78,95400.0,11.1006,11.1006,11.0874,11.0874,95400.0
2011-05-31 15:50:00,16.79,16.82,16.79,16.81,198300.0,11.094,11.1138,11.094,11.1072,198300.0
2011-05-31 15:55:00,16.81,16.82,16.8,16.81,185600.0,11.1072,11.1138,11.1006,11.1072,185600.0
2011-06-01 09:30:00,16.76,16.77,16.68,16.69,99100.0,11.0742,11.0808,11.0213,11.0279,99100.0
2011-06-01 09:35:00,16.69,16.72,16.68,16.71,71900.0,11.0279,11.0478,11.0213,11.0412,71900.0
2011-06-01 09:40:00,16.71,16.75,16.7,16.73,86300.0,11.0412,11.0676,11.0345,11.0544,86300.0
2011-06-01 09:45:00,16.73,16.73,16.71,16.71,30300.0,11.0544,11.0544,11.0412,11.0412,30300.0
2011-06-01 09:50:00,16.71,16.71,16.67,16.69,52500.0,11.0412,11.0412,11.0147,11.0279,52500.0
2011-06-01 09:55:00,16.7,16.75,16.7,16.75,93600.0,11.0345,11.0676,11.0345,11.0676,93600.0
2011-06-01 10:00:00,16.74,16.74,16.7,16.7,40100.0,11.061,11.061,11.0345,11.0345,40100.0
2011-06-01 10:05:00,16.7,16.7,16.65,16.65,135500.0,11.0345,11.0345,11.0015,11.0015,135500.0
2011-06-01 10:10:00,16.65,16.65,16.6,16.62,104600.0,11.0015,11.0015,10.9685,10.9817,104600.0
2011-06-01 10:15:00,16.62,16.65,16.61,16.64,86900.0,10.9817,11.0015,10.9751,10.9949,86900.0
2011-06-01 10:20:00,16.64,16.64,16.63,16.64,49300.0,10.9949,10.9949,10.9883,10.9949,49300.0
2011-06-01 10:25:00,16.64,16.64,16.59,16.59,140000.0,10.9949,10.9949,10.9619,10.9619,140000.0
2011-06-01 10:30:00,16.59,16.59,16.58,16.58,85700.0,10.9619,10.9619,10.9553,10.9553,85700.0
2011-06-01 10:35:00,16.59,16.6,16.58,16.58,37400.0,10.9619,10.9685,10.9553,10.9553,37400.0
2011-06-01 10:40:00,16.58,16.59,16.57,16.58,67500.0,10.9553,10.9619,10.9486,10.9553,67500.0
2011-06-01 10:45:00,16.58,16.58,16.57,16.57,81600.0,10.9553,10.9553,10.9486,10.9486,81600.0
2011-06-01 10:50:00,16.57,16.57,16.55,16.57,138300.0,10.9486,10.9486,10.9354,10.9486,138300.0
2011-06-01 10:55:00,16.56,16.57,16.56,16.57,5000.0,10.942,10.9486,10.942,10.9486,5000.0
2011-06-01 11:00:00,16.57,16.58,16.56,16.58,54800.0,10.9486,10.9553,10.942,10.9553,54800.0
2011-06-01 11:05:00,16.58,16.6,16.58,16.6,28500.0,10.9553,10.9685,10.9553,10.9685,28500.0
2011-06-01 11:10:00,16.59,16.61,16.59,16.6,25600.0,10.9619,10.9751,10.9619,10.9685,25600.0
2011-06-01 11:15:00,16.6,16.6,16.59,16.59,16400.0,10.9685,10.9685,10.9619,10.9619,16400.0
2011-06-01 11:20:00,16.58,16.59,16.58,16.58,95500.0,10.9553,10.9619,10.9553,10.9553,95500.0
2011-06-01 11:25:00,16.58,16.58,16.58,16.58,3000.0,10.9553,10.9553,10.9553,10.9553,3000.0
2011-06-01 11:30:00,16.58,16.58,16.56,16.56,22000.0,10.9553,10.9553,10.942,10.942,22000.0
2011-06-01 11:35:00,16.56,16.57,16.56,16.57,29100.0,10.942,10.9486,10.942,10.9486,29100.0
2011-06-01 11:40:00,16.58,16.58,16.58,16.58,3500.0,10.9553,10.9553,10.9553,10.9553,3500.0
2011-06-01 11:45:00,16.57,16.57,16.55,16.55,39800.0,10.9486,10.9486,10.9354,10.9354,39800.0
2011-06-01 11:50:00,16.55,16.56,16.55,16.55,70900.0,10.9354,10.942,10.9354,10.9354,70900.0
2011-06-01 11:55:00,16.55,16.56,16.55,16.56,43800.0,10.9354,10.942,10.9354,10.942,43800.0
2011-06-01 12:00:00,16.56,16.57,16.55,16.55,52700.0,10.942,10.9486,10.9354,10.9354,52700.0
2011-06-01 12:05:00,16.55,16.55,16.5,16.5,116700.0,10.9354,10.9354,10.9024,10.9024,116700.0
2011-06-01 12:10:00,16.5,16.51,16.5,16.5,2000.0,10.9024,10.909,10.9024,10.9024,2000.0
2011-06-01 12:15:00,16.5,16.51,16.5,16.5,8200.0,10.9024,10.909,10.9024,10.9024,8200.0
2011-06-01 12:20:00,16.5,16.52,16.5,16.52,122900.0,10.9024,10.9156,10.9024,10.9156,122900.0
2011-06-01 12:25:00,16.52,16.52,16.51,16.51,21800.0,10.9156,10.9156,10.909,10.909,21800.0
2011-06-01 12:30:00,16.51,16.52,16.51,16.52,52400.0,10.909,10.9156,10.909,10.9156,52400.0
2011-06-01 12:35:00,16.53,16.53,16.53,16.53,100.0,10.9222,10.9222,10.9222,10.9222,100.0
2011-06-01 12:40:00,16.52,16.52,16.52,16.52,2300.0,10.9156,10.9156,10.9156,10.9156,2300.0
2011-06-01 12:45:00,16.52,16.53,16.52,16.52,2100.0,10.9156,10.9222,10.9156,10.9156,2100.0
2011-06-01 12:50:00,16.52,16.52,16.52,16.52,3000.0,10.9156,10.9156,10.9156,10.9156,3000.0
2011-06-01 12:55:00,16.52,16.52,16.51,16.51,10600.0,10.9156,10.9156,10.909,10.909,10600.0
2011-06-01 13:00:00,16.51,16.51,16.51,16.51,1400.0,10.909,10.909,10.909,10.909,1400.0
2011-06-01 13:05:00,16.51,16.51,16.51,16.51,5900.0,10.909,10.909,10.909,10.909,5900.0
2011-06-01 13:10:00,16.51,16.51,16.47,16.47,107500.0,10.909,10.909,10.8826,10.8826,107500.0
2011-06-01 13:15:00,16.47,16.5,16.47,16.49,214500.0,10.8826,10.9024,10.8826,10.8958,214500.0
2011-06-01 13:20:00,16.49,16.49,16.43,16.43,362000.0,10.8958,10.8958,10.8561,10.8561,362000.0
2011-06-01 13:25:00,16.43,16.46,16.42,16.43,213100.0,10.8561,10.876,10.8495,10.8561,213100.0
2011-06-01 13:30:00,16.43,16.46,16.42,16.46,99400.0,10.8561,10.876,10.8495,10.876,99400.0
2011-06-01 13:35:00,16.45,16.48,16.45,16.48,48900.0,10.8694,10.8892,10.8694,10.8892,48900.0
2011-06-01 13:40:00,16.48,16.48,16.47,16.48,16800.0,10.8892,10.8892,10.8826,10.8892,16800.0
2011-06-01 13:45:00,16.49,16.49,16.46,16.47,47200.0,10.8958,10.8958,10.876,10.8826,47200.0
2011-06-01 13:50:00,16.46,16.47,16.45,16.45,64400.0,10.876,10.8826,10.8694,10.8694,64400.0
2011-06-01 13:55:00,16.44,16.47,16.44,16.45,43200.0,10.8627,10.8826,10.8627,10.8694,43200.0
2011-06-01 14:00:00,16.45,16.45,16.44,16.44,35000.0,10.8694,10.8694,10.8627,10.8627,35000.0
2011-06-01 14:05:00,16.45,16.46,16.45,16.46,26200.0,10.8694,10.876,10.8694,10.876,26200.0
2011-06-01 14:10:00,16.47,16.47,16.44,16.45,59000.0,10.8826,10.8826,10.8627,10.8694,59000.0
2011-06-01 14:15:00,16.44,16.45,16.43,16.45,41000.0,10.8627,10.8694,10.8561,10.8694,41000.0
2011-06-01 14:20:00,16.46,16.47,16.44,16.45,81600.0,10.876,10.8826,10.8627,10.8694,81600.0
2011-06-01 14:25:00,16.45,16.45,16.43,16.43,11700.0,10.8694,10.8694,10.8561,10.8561,11700.0
2011-06-01 14:30:00,16.43,16.45,16.4,16.45,227100.0,10.8561,10.8694,10.8363,10.8694,227100.0
2011-06-01 14:35:00,16.44,16.45,16.43,16.43,44100.0,10.8627,10.8694,10.8561,10.8561,44100.0
2011-06-01 14:40:00,16.43,16.44,16.38,16.38,295700.0,10.8561,10.8627,10.8231,10.8231,295700.0
2011-06-01 14:45:00,16.39,16.42,16.38,16.41,126000.0,10.8297,10.8495,10.8231,10.8429,126000.0
2011-06-01 14:50:00,16.41,16.43,16.41,16.43,58000.0,10.8429,10.8561,10.8429,10.8561,58000.0
2011-06-01 14:55:00,16.43,16.43,16.42,16.43,31300.0,10.8561,10.8561,10.8495,10.8561,31300.0
2011-06-01 15:00:00,16.42,16.43,16.42,16.43,42100.0,10.8495,10.8561,10.8495,10.8561,42100.0
2011-06-01 15:05:00,16.43,16.43,16.41,16.41,35300.0,10.8561,10.8561,10.8429,10.8429,35300.0
2011-06-01 15:10:00,16.41,16.41,16.39,16.39,37300.0,10.8429,10.8429,10.8297,10.8297,37300.0
2011-06-01 15:15:00,16.39,16.39,16.38,16.39,63100.0,10.8297,10.8297,10.8231,10.8297,63100.0
2011-06-01 15:20:00,16.39,16.4,16.36,16.38,199000.0,10.8297,10.8363,10.8099,10.8231,199000.0
2011-06-01 15:25:00,16.38,16.39,16.36,16.39,104200.0,10.8231,10.8297,10.8099,10.8297,104200.0
2011-06-01 15:30:00,16.39,16.42,16.38,16.42,132600.0,10.8297,10.8495,10.8231,10.8495,132600.0
2011-06-01 15:35:00,16.42,16.42,16.42,16.42,65500.0,10.8495,10.8495,10.8495,10.8495,65500.0
2011-06-01 15:40:00,16.42,16.42,16.38,16.38,346800.0,10.8495,10.8495,10.8231,10.8231,346800.0
2011-06-01 15:45:00,16.38,16.39,16.37,16.37,74400.0,10.8231,10.8297,10.8165,10.8165,74400.0
2011-06-01 15:50:00,16.38,16.39,16.36,16.39,173900.0,10.8231,10.8297,10.8099,10.8297,173900.0
2011-06-01 15:55:00,16.39,16.4,16.36,16.37,250800.0,10.8297,10.8363,10.8099,10.8165,250800.0
2011-06-02 09:30:00,16.3,16.33,16.25,16.32,300700.0,10.7702,10.7901,10.7372,10.7835,300700.0
2011-06-02 09:35:00,16.32,16.34,16.3,16.31,114600.0,10.7835,10.7967,10.7702,10.7769,114600.0
2011-06-02 09:40:00,16.31,16.31,16.26,16.26,61300.0,10.7769,10.7769,10.7438,10.7438,61300.0
2011-06-02 09:45:00,16.26,16.26,16.23,16.23,245000.0,10.7438,10.7438,10.724,10.724,245000.0
2011-06-02 09:50:00,16.23,16.3,16.23,16.26,230600.0,10.724,10.7702,10.724,10.7438,230600.0
2011-06-02 09:55:00,16.26,16.27,16.25,16.25,82000.0,10.7438,10.7504,10.7372,10.7372,82000.0
2011-06-02 10:00:00,16.25,16.31,16.25,16.31,147800.0,10.7372,10.7769,10.7372,10.7769,147800.0
2011-06-02 10:05:00,16.32,16.32,16.29,16.29,70800.0,10.7835,10.7835,10.7636,10.7636,70800.0
2011-06-02 10:10:00,16.29,16.31,16.28,16.29,30300.0,10.7636,10.7769,10.757,10.7636,30300.0
2011-06-02 10:15:00,16.28,16.32,16.28,16.32,60900.0,10.757,10.7835,10.757,10.7835,60900.0
2011-06-02 10:20:00,16.32,16.36,16.31,16.36,131500.0,10.7835,10.8099,10.7769,10.8099,131500.0
2011-06-02 10:25:00,16.36,16.4,16.36,16.4,288600.0,10.8099,10.8363,10.8099,10.8363,288600.0
2011-06-02 10:30:00,16.39,16.43,16.39,16.42,138700.0,10.8297,10.8561,10.8297,10.8495,138700.0
2011-06-02 10:35:00,16.42,16.47,16.42,16.46,115500.0,10.8495,10.8826,10.8495,10.876,115500.0
2011-06-02 10:40:00,16.47,16.48,16.44,16.47,127000.0,10.8826,10.8892,10.8627,10.8826,127000.0
2011-06-02 10:45:00,16.48,16.51,16.48,16.51,113700.0,10.8892,10.909,10.8892,10.909,113700.0
2011-06-02 10:50:00,16.5,16.51,16.5,16.51,46900.0,10.9024,10.909,10.9024,10.909,46900.0
2011-06-02 10:55:00,16.51,16.52,16.5,16.5,58200.0,10.909,10.9156,10.9024,10.9024,58200.0
2011-06-02 11:00:00,16.49,16.51,16.49,16.51,85900.0,10.8958,10.909,10.8958,10.909,85900.0
2011-06-02 11:05:00,16.51,16.51,16.48,16.48,31000.0,10.909,10.909,10.8892,10.8892,31000.0
2011-06-02 11:10:00,16.48,16.48,16.45,16.46,45200.0,10.8892,10.8892,10.8694,10.876,45200.0
2011-06-02 11:15:00,16.46,16.46,16.43,16.43,58100.0,10.876,10.876,10.8561,10.8561,58100.0
2011-06-02 11:20:00,16.43,16.43,16.39,16.41,118600.0,10.8561,10.8561,10.8297,10.8429,118600.0
2011-06-02 11:25:00,16.41,16.41,16.35,16.35,37600.0,10.8429,10.8429,10.8033,10.8033,37600.0
2011-06-02 11:30:00,16.35,16.37,16.33,16.33,117800.0,10.8033,10.8165,10.7901,10.7901,117800.0
2011-06-02 11:35:00,16.33,16.35,16.32,16.33,129900.0,10.7901,10.8033,10.7835,10.7901,129900.0
2011-06-02 11:40:00,16.33,16.36,16.32,16.34,161600.0,10.7901,10.8099,10.7835,10.7967,161600.0
2011-06-02 11:45:00,16.34,16.34,16.28,16.28,268400.0,10.7967,10.7967,10.757,10.757,268400.0
2011-06-02 11:50:00,16.28,16.31,16.27,16.3,114100.0,10.757,10.7769,10.7504,10.7702,114100.0
2011-06-02 11:55:00,16.3,16.3,16.28,16.28,39200.0,10.7702,10.7702,10.757,10.757,39200.0
2011-06-02 12:00:00,16.28,16.28,16.27,16.28,53900.0,10.757,10.757,10.7504,10.757,53900.0
2011-06-02 12:05:00,16.27,16.27,16.26,16.26,50000.0,10.7504,10.7504,10.7438,10.7438,50000.0
2011-06-02 12:10:00,16.26,16.26,16.24,16.26,56600.0,10.7438,10.7438,10.7306,10.7438,56600.0
2011-06-02 12:15:00,16.27,16.28,16.27,16.28,25900.0,10.7504,10.757,10.7504,10.757,25900.0
2011-06-02 12:20:00,16.28,16.3,16.28,16.3,12800.0,10.757,10.7702,10.757,10.7702,12800.0
2011-06-02 12:25:00,16.3,16.3,16.28,16.3,38700.0,10.7702,10.7702,10.757,10.7702,38700.0
2011-06-02 12:30:00,16.31,16.31,16.27,16.27,45200.0,10.7769,10.7769,10.7504,10.7504,45200.0
2011-06-02 12:35:00,16.27,16.28,16.27,16.27,21100.0,10.7504,10.757,10.7504,10.7504,21100.0
2011-06-02 12:40:00,16.27,16.3,16.26,16.3,56800.0,10.7504,10.7702,10.7438,10.7702,56800.0
2011-06-02 12:45:00,16.3,16.3,16.28,16.3,41100.0,10.7702,10.7702,10.757,10.7702,41100.0
2011-06-02 12:50:00,16.3,16.34,16.3,16.33,98300.0,10.7702,10.7967,10.7702,10.7901,98300.0
2011-06-02 12:55:00,16.33,16.33,16.32,16.32,9400.0,10.7901,10.7901,10.7835,10.7835,9400.0
2011-06-02 13:00:00,16.32,16.34,16.32,16.33,6800.0,10.7835,10.7967,10.7835,10.7901,6800.0
2011-06-02 13:05:00,16.34,16.34,16.31,16.31,34400.0,10.7967,10.7967,10.7769,10.7769,34400.0
2011-06-02 13:10:00,16.3,16.3,16.28,16.28,34000.0,10.7702,10.7702,10.757,10.757,34000.0
2011-06-02 13:15:00,16.28,16.28,16.28,16.28,21000.0,10.757,10.757,10.757,10.757,21000.0
2011-06-02 13:20:00,16.28,16.29,16.28,16.28,6400.0,10.757,10.7636,10.757,10.757,6400.0
2011-06-02 13:25:00,16.28,16.3,16.27,16.29,57200.0,10.757,10.7702,10.7504,10.7636,57200.0
2011-06-02 13:30:00,16.29,16.29,16.26,16.28,66400.0,10.7636,10.7636,10.7438,10.757,66400.0
2011-06-02 13:35:00,16.28,16.3,16.28,16.3,36000.0,10.757,10.7702,10.757,10.7702,36000.0
2011-06-02 13:40:00,16.3,16.31,16.3,16.3,59800.0,10.7702,10.7769,10.7702,10.7702,59800.0
2011-06-02 13:45:00,16.3,16.3,16.28,16.28,10300.0,10.7702,10.7702,10.757,10.757,10300.0
2011-06-02 13:50:00,16.28,16.28,16.27,16.27,63300.0,10.757,10.757,10.7504,10.7504,63300.0
2011-06-02 13:55:00,16.27,16.29,16.26,16.28,112400.0,10.7504,10.7636,10.7438,10.757,112400.0
2011-06-02 14:00:00,16.29,16.3,16.29,16.29,22800.0,10.7636,10.7702,10.7636,10.7636,22800.0
2011-06-02 14:05:00,16.28,16.28,16.25,16.25,60700.0,10.757,10.757,10.7372,10.7372,60700.0
2011-06-02 14:10:00,16.25,16.27,16.25,16.26,145100.0,10.7372,10.7504,10.7372,10.7438,145100.0
2011-06-02 14:15:00,16.26,16.27,16.24,16.25,310800.0,10.7438,10.7504,10.7306,10.7372,310800.0
2011-06-02 14:20:00,16.25,16.26,16.25,16.26,54100.0,10.7372,10.7438,10.7372,10.7438,54100.0
2011-06-02 14:25:00,16.26,16.27,16.26,16.27,40100.0,10.7438,10.7504,10.7438,10.7504,40100.0
2011-06-02 14:30:00,16.27,16.28,16.26,16.27,78000.0,10.7504,10.757,10.7438,10.7504,78000.0
2011-06-02 14:35:00,16.27,16.27,16.27,16.27,20500.0,10.7504,10.7504,10.7504,10.7504,20500.0
2011-06-02 14:40:00,16.27,16.27,16.26,16.26,43700.0,10.7504,10.7504,10.7438,10.7438,43700.0
2011-06-02 14:45:00,16.26,16.27,16.25,16.27,72300.0,10.7438,10.7504,10.7372,10.7504,72300.0
2011-06-02 14:50:00,16.27,16.27,16.27,16.27,18300.0,10.7504,10.7504,10.7504,10.7504,18300.0
2011-06-02 14:55:00,16.27,16.28,16.27,16.28,24600.0,10.7504,10.757,10.7504,10.757,24600.0
2011-06-02 15:00:00,16.28,16.31,16.28,16.31,62300.0,10.757,10.7769,10.757,10.7769,62300.0
2011-06-02 15:05:00,16.31,16.31,16.29,16.3,36400.0,10.7769,10.7769,10.7636,10.7702,36400.0
2011-06-02 15:10:00,16.3,16.3,16.29,16.3,19000.0,10.7702,10.7702,10.7636,10.7702,19000.0
2011-06-02 15:15:00,16.3,16.3,16.27,16.27,45700.0,10.7702,10.7702,10.7504,10.7504,45700.0
2011-06-02 15:20:00,16.27,16.28,16.26,16.27,88100.0,10.7504,10.757,10.7438,10.7504,88100.0
2011-06-02 15:25:00,16.27,16.28,16.27,16.28,39800.0,10.7504,10.757,10.7504,10.757,39800.0
2011-06-02 15:30:00,16.27,16.28,16.25,16.25,144800.0,10.7504,10.757,10.7372,10.7372,144800.0
2011-06-02 15:35:00,16.25,16.26,16.25,16.25,66300.0,10.7372,10.7438,10.7372,10.7372,66300.0
2011-06-02 15:40:00,16.25,16.27,16.25,16.25,136800.0,10.7372,10.7504,10.7372,10.7372,136800.0
2011-06-02 15:45:00,16.25,16.26,16.25,16.25,214300.0,10.7372,10.7438,10.7372,10.7372,214300.0
2011-06-02 15:50:00,16.25,16.25,16.24,16.25,167900.0,10.7372,10.7372,10.7306,10.7372,167900.0
2011-06-02 15:55:00,16.25,16.26,16.25,16.25,162500.0,10.7372,10.7438,10.7372,10.7372,162500.0
2011-06-03 09:30:00,16.14,16.15,16.1,16.14,213000.0,10.6645,10.6711,10.6381,10.6645,213000.0
2011-06-03 09:35:00,16.14,16.17,16.13,16.17,225200.0,10.6645,10.6843,10.6579,10.6843,225200.0
2011-06-03 09:40:00,16.17,16.19,16.16,16.17,101700.0,10.6843,10.6976,10.6777,10.6843,101700.0
2011-06-03 09:45:00,16.17,16.17,16.15,16.15,119000.0,10.6843,10.6843,10.6711,10.6711,119000.0
2011-06-03 09:50:00,16.15,16.15,16.12,16.13,150600.0,10.6711,10.6711,10.6513,10.6579,150600.0
2011-06-03 09:55:00,16.14,16.14,16.09,16.1,257800.0,10.6645,10.6645,10.6315,10.6381,257800.0
2011-06-03 10:00:00,16.11,16.15,16.11,16.13,178600.0,10.6447,10.6711,10.6447,10.6579,178600.0
2011-06-03 10:05:00,16.12,16.13,16.1,16.11,155700.0,10.6513,10.6579,10.6381,10.6447,155700.0
2011-06-03 10:10:00,16.11,16.13,16.08,16.08,212500.0,10.6447,10.6579,10.6249,10.6249,212500.0
2011-06-03 10:15:00,16.08,16.09,16.07,16.08,71300.0,10.6249,10.6315,10.6183,10.6249,71300.0
2011-06-03 10:20:00,16.08,16.1,16.08,16.09,126600.0,10.6249,10.6381,10.6249,10.6315,126600.0
2011-06-03 10:25:00,16.1,16.13,16.09,16.1,138900.0,10.6381,10.6579,10.6315,10.6381,138900.0
2011-06-03 10:30:00,16.1,16.11,16.1,16.11,127500.0,10.6381,10.6447,10.6381,10.6447,127500.0
2011-06-03 10:35:00,16.11,16.11,16.09,16.09,53400.0,10.6447,10.6447,10.6315,10.6315,53400.0
2011-06-03 10:40:00,16.09,16.11,16.09,16.1,206300.0,10.6315,10.6447,10.6315,10.6381,206300.0
2011-06-03 10:45:00,16.1,16.12,16.1,16.11,115700.0,10.6381,10.6513,10.6381,10.6447,115700.0
2011-06-03 10:50:00,16.11,16.11,16.08,16.08,87100.0,10.6447,10.6447,10.6249,10.6249,87100.0
2011-06-03 10:55:00,16.08,16.09,16.08,16.09,45500.0,10.6249,10.6315,10.6249,10.6315,45500.0
2011-06-03 11:00:00,16.09,16.11,16.09,16.11,56600.0,10.6315,10.6447,10.6315,10.6447,56600.0
2011-06-03 11:05:00,16.11,16.11,16.09,16.1,52500.0,10.6447,10.6447,10.6315,10.6381,52500.0
2011-06-03 11:10:00,16.09,16.1,16.08,16.08,31800.0,10.6315,10.6381,10.6249,10.6249,31800.0
2011-06-03 11:15:00,16.08,16.08,16.07,16.07,67600.0,10.6249,10.6249,10.6183,10.6183,67600.0
2011-06-03 11:20:00,16.07,16.09,16.07,16.08,38000.0,10.6183,10.6315,10.6183,10.6249,38000.0
2011-06-03 11:25:00,16.08,16.09,16.08,16.09,13700.0,10.6249,10.6315,10.6249,10.6315,13700.0
2011-06-03 11:30:00,16.09,16.11,16.09,16.11,87200.0,10.6315,10.6447,10.6315,10.6447,87200.0
2011-06-03 11:35:00,16.11,16.13,16.11,16.12,78000.0,10.6447,10.6579,10.6447,10.6513,78000.0
2011-06-03 11:40:00,16.11,16.14,16.11,16.13,114900.0,10.6447,10.6645,10.6447,10.6579,114900.0
2011-06-03 11:45:00,16.13,16.16,16.13,16.16,62700.0,10.6579,10.6777,10.6579,10.6777,62700.0
2011-06-03 11:50:00,16.15,16.16,16.14,16.14,34700.0,10.6711,10.6777,10.6645,10.6645,34700.0
2011-06-03 11:55:00,16.14,16.14,16.11,16.11,21200.0,10.6645,10.6645,10.6447,10.6447,21200.0
2011-06-03 12:00:00,16.12,16.14,16.11,16.11,77900.0,10.6513,10.6645,10.6447,10.6447,77900.0
2011-06-03 12:05:00,16.1,16.1,16.1,16.1,100.0,10.6381,10.6381,10.6381,10.6381,100.0
2011-06-03 12:10:00,16.11,16.11,16.11,16.11,13900.0,10.6447,10.6447,10.6447,10.6447,13900.0
2011-06-03 12:15:00,16.11,16.11,16.11,16.11,19600.0,10.6447,10.6447,10.6447,10.6447,19600.0
2011-06-03 12:20:00,16.11,16.11,16.1,16.1,68900.0,10.6447,10.6447,10.6381,10.6381,68900.0
2011-06-03 12:25:00,16.1,16.13,16.1,16.12,50300.0,10.6381,10.6579,10.6381,10.6513,50300.0
2011-06-03 12:30:00,16.12,16.12,16.09,16.09,74700.0,10.6513,10.6513,10.6315,10.6315,74700.0
2011-06-03 12:35:00,16.09,16.09,16.08,16.09,39400.0,10.6315,10.6315,10.6249,10.6315,39400.0
2011-06-03 12:40:00,16.09,16.09,16.07,16.08,126100.0,10.6315,10.6315,10.6183,10.6249,126100.0
2011-06-03 12:45:00,16.08,16.09,16.08,16.08,96400.0,10.6249,10.6315,10.6249,10.6249,96400.0
2011-06-03 12:50:00,16.08,16.1,16.07,16.07,144900.0,10.6249,10.6381,10.6183,10.6183,144900.0
2011-06-03 12:55:00,16.08,16.08,16.06,16.07,121300.0,10.6249,10.6249,10.6117,10.6183,121300.0
2011-06-03 13:00:00,16.07,16.07,16.06,16.06,63200.0,10.6183,10.6183,10.6117,10.6117,63200.0
2011-06-03 13:05:00,16.05,16.07,16.05,16.07,59300.0,10.6051,10.6183,10.6051,10.6183,59300.0
2011-06-03 13:10:00,16.07,16.07,16.05,16.06,51300.0,10.6183,10.6183,10.6051,10.6117,51300.0
2011-06-03 13:15:00,16.06,16.06,16.06,16.06,50300.0,10.6117,10.6117,10.6117,10.6117,50300.0
2011-06-03 13:20:00,16.06,16.06,16.06,16.06,39700.0,10.6117,10.6117,10.6117,10.6117,39700.0
2011-06-03 13:25:00,16.06,16.06,16.05,16.06,2900.0,10.6117,10.6117,10.6051,10.6117,2900.0
2011-06-03 13:30:00,16.06,16.06,16.06,16.06,19100.0,10.6117,10.6117,10.6117,10.6117,19100.0
2011-06-03 13:35:00,16.07,16.07,16.06,16.06,24000.0,10.6183,10.6183,10.6117,10.6117,24000.0
2011-06-03 13:40:00,16.06,16.06,16.05,16.06,3700.0,10.6117,10.6117,10.6051,10.6117,3700.0
2011-06-03 13:45:00,16.05,16.06,16.05,16.06,7900.0,10.6051,10.6117,10.6051,10.6117,7900.0
2011-06-03 13:50:00,16.06,16.06,16.05,16.06,6000.0,10.6117,10.6117,10.6051,10.6117,6000.0
2011-06-03 13:55:00,16.06,16.06,16.05,16.05,85000.0,10.6117,10.6117,10.6051,10.6051,85000.0
2011-06-03 14:00:00,16.05,16.06,16.05,16.06,54100.0,10.6051,10.6117,10.6051,10.6117,54100.0
2011-06-03 14:05:00,16.06,16.08,16.06,16.06,90800.0,10.6117,10.6249,10.6117,10.6117,90800.0
2011-06-03 14:10:00,16.06,16.07,16.06,16.06,15600.0,10.6117,10.6183,10.6117,10.6117,15600.0
2011-06-03 14:15:00,16.06,16.06,16.05,16.05,106000.0,10.6117,10.6117,10.6051,10.6051,106000.0
2011-06-03 14:20:00,16.05,16.06,16.05,16.06,25300.0,10.6051,10.6117,10.6051,10.6117,25300.0
2011-06-03 14:25:00,16.06,16.06,16.04,16.04,40700.0,10.6117,10.6117,10.5984,10.5984,40700.0
2011-06-03 14:30:00,16.04,16.04,16.02,16.02,230700.0,10.5984,10.5984,10.5852,10.5852,230700.0
2011-06-03 14:35:00,16.02,16.03,16.02,16.02,71200.0,10.5852,10.5918,10.5852,10.5852,71200.0
2011-06-03 14:40:00,16.01,16.03,16.01,16.03,53600.0,10.5786,10.5918,10.5786,10.5918,53600.0
2011-06-03 14:45:00,16.02,16.03,16.02,16.02,10400.0,10.5852,10.5918,10.5852,10.5852,10400.0
2011-06-03 14:50:00,16.02,16.03,16.02,16.03,85900.0,10.5852,10.5918,10.5852,10.5918,85900.0
2011-06-03 14:55:00,16.03,16.03,16.01,16.01,55300.0,10.5918,10.5918,10.5786,10.5786,55300.0
2011-06-03 15:00:00,16.01,16.01,16.0,16.0,171100.0,10.5786,10.5786,10.572,10.572,171100.0
2011-06-03 15:05:00,16.0,16.0,15.99,16.0,298200.0,10.572,10.572,10.5654,10.572,298200.0
2011-06-03 15:10:00,16.0,16.0,15.98,16.0,232500.0,10.572,10.572,10.5588,10.572,232500.0
2011-06-03 15:15:00,16.0,16.0,15.99,15.99,146000.0,10.572,10.572,10.5654,10.5654,146000.0
2011-06-03 15:20:00,15.99,16.0,15.99,16.0,36100.0,10.5654,10.572,10.5654,10.572,36100.0
2011-06-03 15:25:00,16.0,16.01,15.99,16.0,155200.0,10.572,10.5786,10.5654,10.572,155200.0
2011-06-03 15:30:00,16.0,16.03,15.99,16.01,275800.0,10.572,10.5918,10.5654,10.5786,275800.0
2011-06-03 15:35:00,16.01,16.01,16.0,16.0,39000.0,10.5786,10.5786,10.572,10.572,39000.0
2011-06-03 15:40:00,16.0,16.03,16.0,16.01,182900.0,10.572,10.5918,10.572,10.5786,182900.0
2011-06-03 15:45:00,16.01,16.01,16.0,16.0,141900.0,10.5786,10.5786,10.572,10.572,141900.0
2011-06-03 15:50:00,16.0,16.03,16.0,16.01,329000.0,10.572,10.5918,10.572,10.5786,329000.0
2011-06-03 15:55:00,16.01,16.04,16.01,16.01,250600.0,10.5786,10.5984,10.5786,10.5786,250600.0
2011-06-06 09:30:00,16.02,16.09,15.98,16.06,143000.0,10.5852,10.6315,10.5588,10.6117,143000.0
2011-06-06 09:35:00,16.06,16.06,16.05,16.06,47500.0,10.6117,10.6117,10.6051,10.6117,47500.0
2011-06-06 09:40:00,16.06,16.09,16.06,16.08,132200.0,10.6117,10.6315,10.6117,10.6249,132200.0
2011-06-06 09:45:00,16.07,16.07,16.02,16.03,87100.0,10.6183,10.6183,10.5852,10.5918,87100.0
2011-06-06 09:50:00,16.03,16.08,16.02,16.08,217100.0,10.5918,10.6249,10.5852,10.6249,217100.0
2011-06-06 09:55:00,16.08,16.09,16.08,16.09,46900.0,10.6249,10.6315,10.6249,10.6315,46900.0
2011-06-06 10:00:00,16.08,16.09,16.07,16.07,42900.0,10.6249,10.6315,10.6183,10.6183,42900.0
2011-06-06 10:05:00,16.06,16.06,16.04,16.04,41800.0,10.6117,10.6117,10.5984,10.5984,41800.0
2011-06-06 10:10:00,16.04,16.07,16.04,16.07,92100.0,10.5984,10.6183,10.5984,10.6183,92100.0
2011-06-06 10:15:00,16.06,16.07,16.03,16.03,114000.0,10.6117,10.6183,10.5918,10.5918,114000.0
2011-06-06 10:20:00,16.04,16.07,16.04,16.06,62200.0,10.5984,10.6183,10.5984,10.6117,62200.0
2011-06-06 10:25:00,16.06,16.09,16.06,16.09,55400.0,10.6117,10.6315,10.6117,10.6315,55400.0
2011-06-06 10:30:00,16.09,16.11,16.09,16.09,43800.0,10.6315,10.6447,10.6315,10.6315,43800.0
2011-06-06 10:35:00,16.09,16.09,16.07,16.07,19500.0,10.6315,10.6315,10.6183,10.6183,19500.0
2011-06-06 10:40:00,16.07,16.09,16.07,16.08,28800.0,10.6183,10.6315,10.6183,10.6249,28800.0
2011-06-06 10:45:00,16.08,16.08,16.05,16.05,188500.0,10.6249,10.6249,10.6051,10.6051,188500.0
2011-06-06 10:50:00,16.05,16.06,16.05,16.06,85000.0,10.6051,10.6117,10.6051,10.6117,85000.0
2011-06-06 10:55:00,16.06,16.06,16.05,16.06,5800.0,10.6117,10.6117,10.6051,10.6117,5800.0
2011-06-06 11:00:00,16.06,16.1,16.06,16.1,126000.0,10.6117,10.6381,10.6117,10.6381,126000.0
2011-06-06 11:05:00,16.11,16.11,16.1,16.1,49200.0,10.6447,10.6447,10.6381,10.6381,49200.0
2011-06-06 11:10:00,16.11,16.17,16.11,16.17,156600.0,10.6447,10.6843,10.6447,10.6843,156600.0
2011-06-06 11:15:00,16.17,16.17,16.14,16.14,66800.0,10.6843,10.6843,10.6645,10.6645,66800.0
2011-06-06 11:20:00,16.13,16.14,16.12,16.12,51400.0,10.6579,10.6645,10.6513,10.6513,51400.0
2011-06-06 11:25:00,16.13,16.13,16.1,16.1,54700.0,10.6579,10.6579,10.6381,10.6381,54700.0
2011-06-06 11:30:00,16.1,16.12,16.09,16.12,43500.0,10.6381,10.6513,10.6315,10.6513,43500.0
2011-06-06 11:35:00,16.13,16.14,16.11,16.11,27100.0,10.6579,10.6645,10.6447,10.6447,27100.0
2011-06-06 11:40:00,16.11,16.11,16.11,16.11,3300.0,10.6447,10.6447,10.6447,10.6447,3300.0
2011-06-06 11:45:00,16.1,16.11,16.1,16.1,24100.0,10.6381,10.6447,10.6381,10.6381,24100.0
2011-06-06 11:50:00,16.1,16.11,16.1,16.11,59400.0,10.6381,10.6447,10.6381,10.6447,59400.0
2011-06-06 11:55:00,16.11,16.12,16.1,16.1,29600.0,10.6447,10.6513,10.6381,10.6381,29600.0
2011-06-06 12:00:00,16.1,16.1,16.09,16.09,82000.0,10.6381,10.6381,10.6315,10.6315,82000.0
2011-06-06 12:05:00,16.08,16.08,16.08,16.08,16900.0,10.6249,10.6249,10.6249,10.6249,16900.0
2011-06-06 12:10:00,16.08,16.08,16.03,16.05,182600.0,10.6249,10.6249,10.5918,10.6051,182600.0
2011-06-06 12:15:00,16.04,16.05,16.03,16.03,45300.0,10.5984,10.6051,10.5918,10.5918,45300.0
2011-06-06 12:20:00,16.03,16.05,16.02,16.02,137200.0,10.5918,10.6051,10.5852,10.5852,137200.0
2011-06-06 12:25:00,16.02,16.02,16.01,16.01,93000.0,10.5852,10.5852,10.5786,10.5786,93000.0
2011-06-06 12:30:00,16.0,16.0,16.0,16.0,17200.0,10.572,10.572,10.572,10.572,17200.0
2011-06-06 12:35:00,16.0,16.01,16.0,16.0,8300.0,10.572,10.5786,10.572,10.572,8300.0
2011-06-06 12:40:00,16.01,16.01,16.0,16.01,4500.0,10.5786,10.5786,10.572,10.5786,4500.0
2011-06-06 12:45:00,16.0,16.02,16.0,16.02,28000.0,10.572,10.5852,10.572,10.5852,28000.0
2011-06-06 12:50:00,16.01,16.02,16.01,16.02,14700.0,10.5786,10.5852,10.5786,10.5852,14700.0
2011-06-06 12:55:00,16.03,16.03,16.01,16.01,12300.0,10.5918,10.5918,10.5786,10.5786,12300.0
2011-06-06 13:00:00,16.01,16.01,16.01,16.01,16000.0,10.5786,10.5786,10.5786,10.5786,16000.0
2011-06-06 13:05:00,16.01,16.02,16.0,16.0,92900.0,10.5786,10.5852,10.572,10.572,92900.0
2011-06-06 13:10:00,16.0,16.03,16.0,16.03,67200.0,10.572,10.5918,10.572,10.5918,67200.0
2011-06-06 13:15:00,16.03,16.05,16.03,16.03,41200.0,10.5918,10.6051,10.5918,10.5918,41200.0
2011-06-06 13:20:00,16.03,16.03,16.01,16.02,35500.0,10.5918,10.5918,10.5786,10.5852,35500.0
2011-06-06 13:25:00,16.02,16.03,16.01,16.02,47900.0,10.5852,10.5918,10.5786,10.5852,47900.0
2011-06-06 13:30:00,16.01,16.01,16.0,16.0,44300.0,10.5786,10.5786,10.572,10.572,44300.0
2011-06-06 13:35:00,16.0,16.01,16.0,16.01,25700.0,10.572,10.5786,10.572,10.5786,25700.0
2011-06-06 13:40:00,16.01,16.01,15.98,15.99,113600.0,10.5786,10.5786,10.5588,10.5654,113600.0
2011-06-06 13:45:00,15.99,15.99,15.95,15.98,102400.0,10.5654,10.5654,10.539,10.5588,102400.0
2011-06-06 13:50:00,15.98,15.99,15.97,15.97,52700.0,10.5588,10.5654,10.5522,10.5522,52700.0
2011-06-06 13:55:00,15.98,15.98,15.95,15.95,46000.0,10.5588,10.5588,10.539,10.539,46000.0
2011-06-06 14:00:00,15.95,15.97,15.95,15.96,23000.0,10.539,10.5522,10.539,10.5456,23000.0
2011-06-06 14:05:00,15.96,15.98,15.95,15.98,54000.0,10.5456,10.5588,10.539,10.5588,54000.0
2011-06-06 14:10:00,15.98,15.98,15.95,15.96,77500.0,10.5588,10.5588,10.539,10.5456,77500.0
2011-06-06 14:15:00,15.96,15.96,15.95,15.95,27100.0,10.5456,10.5456,10.539,10.539,27100.0
2011-06-06 14:20:00,15.95,15.98,15.95,15.96,49800.0,10.539,10.5588,10.539,10.5456,49800.0
2011-06-06 14:25:00,15.95,15.96,15.95,15.95,7200.0,10.539,10.5456,10.539,10.539,7200.0
2011-06-06 14:30:00,15.95,15.96,15.95,15.95,43600.0,10.539,10.5456,10.539,10.539,43600.0
2011-06-06 14:35:00,15.95,15.96,15.95,15.96,10200.0,10.539,10.5456,10.539,10.5456,10200.0
2011-06-06 14:40:00,15.95,15.96,15.95,15.95,59600.0,10.539,10.5456,10.539,10.539,59600.0
2011-06-06 14:45:00,15.96,15.97,15.95,15.96,61500.0,10.5456,10.5522,10.539,10.5456,61500.0
2011-06-06 14:50:00,15.96,15.97,15.95,15.95,84700.0,10.5456,10.5522,10.539,10.539,84700.0
2011-06-06 14:55:00,15.95,15.96,15.94,15.96,29200.0,10.539,10.5456,10.5324,10.5456,29200.0
2011-06-06 15:00:00,15.95,16.02,15.95,15.95,403000.0,10.539,10.5852,10.539,10.539,403000.0
2011-06-06 15:05:00,15.95,15.95,15.91,15.91,238400.0,10.539,10.539,10.5125,10.5125,238400.0
2011-06-06 15:10:00,15.91,15.92,15.9,15.9,191200.0,10.5125,10.5192,10.5059,10.5059,191200.0
2011-06-06 15:15:00,15.91,15.92,15.89,15.92,158200.0,10.5125,10.5192,10.4993,10.5192,158200.0
2011-06-06 15:20:00,15.91,15.93,15.9,15.93,124700.0,10.5125,10.5258,10.5059,10.5258,124700.0
2011-06-06 15:25:00,15.93,15.94,15.92,15.93,115900.0,10.5258,10.5324,10.5192,10.5258,115900.0
2011-06-06 15:30:00,15.92,15.95,15.92,15.95,78100.0,10.5192,10.539,10.5192,10.539,78100.0
2011-06-06 15:35:00,15.94,15.94,15.93,15.93,26600.0,10.5324,10.5324,10.5258,10.5258,26600.0
2011-06-06 15:40:00,15.92,15.97,15.92,15.97,180500.0,10.5192,10.5522,10.5192,10.5522,180500.0
2011-06-06 15:45:00,15.96,15.96,15.95,15.96,71100.0,10.5456,10.5456,10.539,10.5456,71100.0
2011-06-06 15:50:00,15.97,16.0,15.96,16.0,240500.0,10.5522,10.572,10.5456,10.572,240500.0
2011-06-06 15:55:00,16.0,16.01,15.99,15.99,120900.0,10.572,10.5786,10.5654,10.5654,120900.0
2011-06-07 09:30:00,16.04,16.04,16.0,16.0,95300.0,10.5984,10.5984,10.572,10.572,95300.0
2011-06-07 09:35:00,16.0,16.0,15.95,15.96,103800.0,10.572,10.572,10.539,10.5456,103800.0
2011-06-07 09:40:00,15.96,15.96,15.93,15.95,104400.0,10.5456,10.5456,10.5258,10.539,104400.0
2011-06-07 09:45:00,15.95,15.95,15.95,15.95,22600.0,10.539,10.539,10.539,10.539,22600.0
2011-06-07 09:50:00,15.95,15.95,15.91,15.91,41100.0,10.539,10.539,10.5125,10.5125,41100.0
2011-06-07 09:55:00,15.91,15.94,15.89,15.92,133400.0,10.5125,10.5324,10.4993,10.5192,133400.0
2011-06-07 10:00:00,15.92,15.94,15.92,15.94,31800.0,10.5192,10.5324,10.5192,10.5324,31800.0
2011-06-07 10:05:00,15.94,15.97,15.92,15.92,172600.0,10.5324,10.5522,10.5192,10.5192,172600.0
2011-06-07 10:10:00,15.92,15.93,15.88,15.9,251300.0,10.5192,10.5258,10.4927,10.5059,251300.0
2011-06-07 10:15:00,15.9,15.91,15.88,15.9,80400.0,10.5059,10.5125,10.4927,10.5059,80400.0
2011-06-07 10:20:00,15.9,15.9,15.86,15.9,269500.0,10.5059,10.5059,10.4795,10.5059,269500.0
2011-06-07 10:25:00,15.91,15.92,15.88,15.88,314800.0,10.5125,10.5192,10.4927,10.4927,314800.0
2011-06-07 10:30:00,15.88,15.89,15.86,15.88,88900.0,10.4927,10.4993,10.4795,10.4927,88900.0
2011-06-07 10:35:00,15.88,15.88,15.86,15.87,50500.0,10.4927,10.4927,10.4795,10.4861,50500.0
2011-06-07 10:40:00,15.86,15.9,15.86,15.86,228600.0,10.4795,10.5059,10.4795,10.4795,228600.0
2011-06-07 10:45:00,15.86,15.87,15.85,15.87,44200.0,10.4795,10.4861,10.4729,10.4861,44200.0
2011-06-07 10:50:00,15.87,15.88,15.86,15.86,171100.0,10.4861,10.4927,10.4795,10.4795,171100.0
2011-06-07 10:55:00,15.86,15.87,15.85,15.85,133300.0,10.4795,10.4861,10.4729,10.4729,133300.0
2011-06-07 11:00:00,15.85,15.85,15.8,15.81,181000.0,10.4729,10.4729,10.4399,10.4465,181000.0
2011-06-07 11:05:00,15.81,15.83,15.81,15.82,95700.0,10.4465,10.4597,10.4465,10.4531,95700.0
2011-06-07 11:10:00,15.82,15.82,15.79,15.79,269600.0,10.4531,10.4531,10.4333,10.4333,269600.0
2011-06-07 11:15:00,15.79,15.8,15.76,15.76,250800.0,10.4333,10.4399,10.4134,10.4134,250800.0
2011-06-07 11:20:00,15.76,15.77,15.75,15.76,72800.0,10.4134,10.42,10.4068,10.4134,72800.0
2011-06-07 11:25:00,15.76,15.76,15.74,15.74,111900.0,10.4134,10.4134,10.4002,10.4002,111900.0
2011-06-07 11:30:00,15.73,15.74,15.69,15.69,287200.0,10.3936,10.4002,10.3672,10.3672,287200.0
2011-06-07 11:35:00,15.69,15.72,15.67,15.68,425000.0,10.3672,10.387,10.354,10.3606,425000.0
2011-06-07 11:40:00,15.68,15.72,15.67,15.72,186500.0,10.3606,10.387,10.354,10.387,186500.0
2011-06-07 11:45:00,15.72,15.72,15.71,15.71,6500.0,10.387,10.387,10.3804,10.3804,6500.0
2011-06-07 11:50:00,15.72,15.74,15.72,15.74,312500.0,10.387,10.4002,10.387,10.4002,312500.0
2011-06-07 11:55:00,15.73,15.73,15.72,15.73,133800.0,10.3936,10.3936,10.387,10.3936,133800.0
2011-06-07 12:00:00,15.73,15.74,15.73,15.73,17600.0,10.3936,10.4002,10.3936,10.3936,17600.0
2011-06-07 12:05:00,15.73,15.73,15.72,15.73,75300.0,10.3936,10.3936,10.387,10.3936,75300.0
2011-06-07 12:10:00,15.73,15.73,15.73,15.73,20100.0,10.3936,10.3936,10.3936,10.3936,20100.0
2011-06-07 12:15:00,15.72,15.75,15.72,15.75,61600.0,10.387,10.4068,10.387,10.4068,61600.0
2011-06-07 12:20:00,15.75,15.78,15.75,15.78,33100.0,10.4068,10.4267,10.4068,10.4267,33100.0
2011-06-07 12:25:00,15.78,15.78,15.77,15.77,2800.0,10.4267,10.4267,10.42,10.42,2800.0
2011-06-07 12:30:00,15.77,15.77,15.77,15.77,200.0,10.42,10.42,10.42,10.42,200.0
2011-06-07 12:35:00,15.77,15.77,15.76,15.76,49900.0,10.42,10.42,10.4134,10.4134,49900.0
2011-06-07 12:40:00,15.76,15.76,15.74,15.74,62700.0,10.4134,10.4134,10.4002,10.4002,62700.0
2011-06-07 12:45:00,15.74,15.74,15.73,15.73,23800.0,10.4002,10.4002,10.3936,10.3936,23800.0
2011-06-07 12:50:00,15.73,15.73,15.73,15.73,31400.0,10.3936,10.3936,10.3936,10.3936,31400.0
2011-06-07 12:55:00,15.73,15.73,15.73,15.73,3900.0,10.3936,10.3936,10.3936,10.3936,3900.0
2011-06-07 13:00:00,15.73,15.73,15.73,15.73,500.0,10.3936,10.3936,10.3936,10.3936,500.0
2011-06-07 13:05:00,15.73,15.73,15.73,15.73,500.0,10.3936,10.3936,10.3936,10.3936,500.0
2011-06-07 13:10:00,15.73,15.79,15.73,15.78,113900.0,10.3936,10.4333,10.3936,10.4267,113900.0
2011-06-07 13:15:00,15.78,15.79,15.75,15.76,220100.0,10.4267,10.4333,10.4068,10.4134,220100.0
2011-06-07 13:20:00,15.76,15.76,15.74,15.74,24600.0,10.4134,10.4134,10.4002,10.4002,24600.0
2011-06-07 13:25:00,15.74,15.74,15.7,15.7,289800.0,10.4002,10.4002,10.3738,10.3738,289800.0
2011-06-07 13:30:00,15.7,15.73,15.7,15.73,159600.0,10.3738,10.3936,10.3738,10.3936,159600.0
2011-06-07 13:35:00,15.73,15.74,15.73,15.74,31900.0,10.3936,10.4002,10.3936,10.4002,31900.0
2011-06-07 13:40:00,15.73,15.73,15.7,15.7,93000.0,10.3936,10.3936,10.3738,10.3738,93000.0
2011-06-07 13:45:00,15.7,15.7,15.69,15.69,50700.0,10.3738,10.3738,10.3672,10.3672,50700.0
2011-06-07 13:50:00,15.7,15.72,15.69,15.71,99400.0,10.3738,10.387,10.3672,10.3804,99400.0
2011-06-07 13:55:00,15.7,15.7,15.68,15.68,106700.0,10.3738,10.3738,10.3606,10.3606,106700.0
2011-06-07 14:00:00,15.67,15.68,15.67,15.68,187600.0,10.354,10.3606,10.354,10.3606,187600.0
2011-06-07 14:05:00,15.68,15.7,15.68,15.7,111400.0,10.3606,10.3738,10.3606,10.3738,111400.0
2011-06-07 14:10:00,15.69,15.71,15.69,15.7,38900.0,10.3672,10.3804,10.3672,10.3738,38900.0
2011-06-07 14:15:00,15.71,15.73,15.7,15.73,129400.0,10.3804,10.3936,10.3738,10.3936,129400.0
2011-06-07 14:20:00,15.73,15.73,15.69,15.7,153200.0,10.3936,10.3936,10.3672,10.3738,153200.0
2011-06-07 14:25:00,15.7,15.71,15.69,15.69,71300.0,10.3738,10.3804,10.3672,10.3672,71300.0
2011-06-07 14:30:00,15.69,15.69,15.64,15.65,229000.0,10.3672,10.3672,10.3341,10.3408,229000.0
2011-06-07 14:35:00,15.65,15.65,15.61,15.64,403100.0,10.3408,10.3408,10.3143,10.3341,403100.0
2011-06-07 14:40:00,15.64,15.65,15.6,15.6,330100.0,10.3341,10.3408,10.3077,10.3077,330100.0
2011-06-07 14:45:00,15.6,15.64,15.6,15.63,131000.0,10.3077,10.3341,10.3077,10.3275,131000.0
2011-06-07 14:50:00,15.63,15.64,15.6,15.6,371400.0,10.3275,10.3341,10.3077,10.3077,371400.0
2011-06-07 14:55:00,15.6,15.61,15.59,15.59,138600.0,10.3077,10.3143,10.3011,10.3011,138600.0
2011-06-07 15:00:00,15.6,15.61,15.6,15.61,59900.0,10.3077,10.3143,10.3077,10.3143,59900.0
2011-06-07 15:05:00,15.61,15.62,15.57,15.57,172600.0,10.3143,10.3209,10.2879,10.2879,172600.0
2011-06-07 15:10:00,15.56,15.57,15.54,15.54,116800.0,10.2813,10.2879,10.2681,10.2681,116800.0
2011-06-07 15:15:00,15.54,15.59,15.53,15.56,207200.0,10.2681,10.3011,10.2615,10.2813,207200.0
2011-06-07 15:20:00,15.56,15.57,15.54,15.54,149800.0,10.2813,10.2879,10.2681,10.2681,149800.0
2011-06-07 15:25:00,15.55,15.57,15.53,15.53,255700.0,10.2747,10.2879,10.2615,10.2615,255700.0
2011-06-07 15:30:00,15.53,15.53,15.52,15.52,105400.0,10.2615,10.2615,10.2549,10.2549,105400.0
2011-06-07 15:35:00,15.52,15.54,15.52,15.53,60100.0,10.2549,10.2681,10.2549,10.2615,60100.0
2011-06-07 15:40:00,15.53,15.54,15.51,15.52,311300.0,10.2615,10.2681,10.2482,10.2549,311300.0
2011-06-07 15:45:00,15.52,15.54,15.52,15.52,286200.0,10.2549,10.2681,10.2549,10.2549,286200.0
2011-06-07 15:50:00,15.52,15.54,15.51,15.54,321900.0,10.2549,10.2681,10.2482,10.2681,321900.0
2011-06-07 15:55:00,15.54,15.54,15.49,15.5,470900.0,10.2681,10.2681,10.235,10.2416,470900.0
2011-06-08 09:30:00,15.42,15.52,15.42,15.5,314100.0,10.1888,10.2549,10.1888,10.2416,314100.0
2011-06-08 09:35:00,15.51,15.57,15.5,15.56,142100.0,10.2482,10.2879,10.2416,10.2813,142100.0
2011-06-08 09:40:00,15.56,15.56,15.51,15.51,182900.0,10.2813,10.2813,10.2482,10.2482,182900.0
2011-06-08 09:45:00,15.52,15.52,15.47,15.49,242800.0,10.2549,10.2549,10.2218,10.235,242800.0
2011-06-08 09:50:00,15.49,15.5,15.46,15.46,214800.0,10.235,10.2416,10.2152,10.2152,214800.0
2011-06-08 09:55:00,15.46,15.48,15.45,15.48,100200.0,10.2152,10.2284,10.2086,10.2284,100200.0
2011-06-08 10:00:00,15.48,15.49,15.43,15.44,273100.0,10.2284,10.235,10.1954,10.202,273100.0
2011-06-08 10:05:00,15.44,15.45,15.44,15.45,95600.0,10.202,10.2086,10.202,10.2086,95600.0
2011-06-08 10:10:00,15.44,15.47,15.44,15.45,89700.0,10.202,10.2218,10.202,10.2086,89700.0
2011-06-08 10:15:00,15.45,15.46,15.44,15.45,45900.0,10.2086,10.2152,10.202,10.2086,45900.0
2011-06-08 10:20:00,15.45,15.45,15.4,15.41,115900.0,10.2086,10.2086,10.1756,10.1822,115900.0
2011-06-08 10:25:00,15.41,15.41,15.4,15.4,55600.0,10.1822,10.1822,10.1756,10.1756,55600.0
2011-06-08 10:30:00,15.4,15.41,15.37,15.38,96900.0,10.1756,10.1822,10.1557,10.1624,96900.0
2011-06-08 10:35:00,15.38,15.4,15.38,15.39,126000.0,10.1624,10.1756,10.1624,10.169,126000.0
2011-06-08 10:40:00,15.39,15.4,15.35,15.36,309200.0,10.169,10.1756,10.1425,10.1491,309200.0
2011-06-08 10:45:00,15.35,15.4,15.35,15.39,284400.0,10.1425,10.1756,10.1425,10.169,284400.0
2011-06-08 10:50:00,15.4,15.4,15.37,15.37,186300.0,10.1756,10.1756,10.1557,10.1557,186300.0
2011-06-08 10:55:00,15.37,15.37,15.31,15.34,372600.0,10.1557,10.1557,10.1161,10.1359,372600.0
2011-06-08 11:00:00,15.34,15.35,15.32,15.34,342300.0,10.1359,10.1425,10.1227,10.1359,342300.0
2011-06-08 11:05:00,15.34,15.35,15.34,15.34,75000.0,10.1359,10.1425,10.1359,10.1359,75000.0
2011-06-08 11:10:00,15.35,15.35,15.3,15.31,105600.0,10.1425,10.1425,10.1095,10.1161,105600.0
2011-06-08 11:15:00,15.31,15.31,15.3,15.31,41100.0,10.1161,10.1161,10.1095,10.1161,41100.0
2011-06-08 11:20:00,15.3,15.3,15.27,15.27,167800.0,10.1095,10.1095,10.0897,10.0897,167800.0
2011-06-08 11:25:00,15.27,15.31,15.27,15.28,207300.0,10.0897,10.1161,10.0897,10.0963,207300.0
2011-06-08 11:30:00,15.27,15.31,15.27,15.31,352300.0,10.0897,10.1161,10.0897,10.1161,352300.0
2011-06-08 11:35:00,15.31,15.31,15.28,15.3,129200.0,10.1161,10.1161,10.0963,10.1095,129200.0
2011-06-08 11:40:00,15.31,15.31,15.27,15.27,38900.0,10.1161,10.1161,10.0897,10.0897,38900.0
2011-06-08 11:45:00,15.27,15.31,15.27,15.29,98600.0,10.0897,10.1161,10.0897,10.1029,98600.0
2011-06-08 11:50:00,15.3,15.31,15.3,15.31,119700.0,10.1095,10.1161,10.1095,10.1161,119700.0
2011-06-08 11:55:00,15.32,15.34,15.31,15.34,64200.0,10.1227,10.1359,10.1161,10.1359,64200.0
2011-06-08 12:00:00,15.34,15.35,15.31,15.31,308600.0,10.1359,10.1425,10.1161,10.1161,308600.0
2011-06-08 12:05:00,15.3,15.3,15.3,15.3,21400.0,10.1095,10.1095,10.1095,10.1095,21400.0
2011-06-08 12:10:00,15.3,15.31,15.3,15.31,41700.0,10.1095,10.1161,10.1095,10.1161,41700.0
2011-06-08 12:15:00,15.31,15.31,15.29,15.29,40800.0,10.1161,10.1161,10.1029,10.1029,40800.0
2011-06-08 12:20:00,15.29,15.3,15.25,15.25,142200.0,10.1029,10.1095,10.0765,10.0765,142200.0
2011-06-08 12:25:00,15.25,15.26,15.24,15.26,249400.0,10.0765,10.0831,10.0698,10.0831,249400.0
2011-06-08 12:30:00,15.26,15.27,15.26,15.27,48200.0,10.0831,10.0897,10.0831,10.0897,48200.0
2011-06-08 12:35:00,15.27,15.27,15.26,15.27,79400.0,10.0897,10.0897,10.0831,10.0897,79400.0
2011-06-08 12:40:00,15.27,15.3,15.27,15.29,144100.0,10.0897,10.1095,10.0897,10.1029,144100.0
2011-06-08 12:45:00,15.28,15.29,15.28,15.28,17600.0,10.0963,10.1029,10.0963,10.0963,17600.0
2011-06-08 12:50:00,15.28,15.28,15.27,15.27,22900.0,10.0963,10.0963,10.0897,10.0897,22900.0
2011-06-08 12:55:00,15.27,15.3,15.27,15.3,27500.0,10.0897,10.1095,10.0897,10.1095,27500.0
2011-06-08 13:00:00,15.3,15.3,15.3,15.3,9700.0,10.1095,10.1095,10.1095,10.1095,9700.0
2011-06-08 13:05:00,15.29,15.32,15.29,15.31,125500.0,10.1029,10.1227,10.1029,10.1161,125500.0
2011-06-08 13:10:00,15.31,15.31,15.28,15.28,30900.0,10.1161,10.1161,10.0963,10.0963,30900.0
2011-06-08 13:15:00,15.28,15.28,15.28,15.28,16800.0,10.0963,10.0963,10.0963,10.0963,16800.0
2011-06-08 13:20:00,15.28,15.28,15.28,15.28,25800.0,10.0963,10.0963,10.0963,10.0963,25800.0
2011-06-08 13:25:00,15.28,15.28,15.28,15.28,20900.0,10.0963,10.0963,10.0963,10.0963,20900.0
2011-06-08 13:30:00,15.29,15.29,15.27,15.27,32100.0,10.1029,10.1029,10.0897,10.0897,32100.0
2011-06-08 13:35:00,15.27,15.28,15.24,15.26,135300.0,10.0897,10.0963,10.0698,10.0831,135300.0
2011-06-08 13:40:00,15.26,15.26,15.25,15.26,169900.0,10.0831,10.0831,10.0765,10.0831,169900.0
2011-06-08 13:45:00,15.26,15.28,15.26,15.28,80700.0,10.0831,10.0963,10.0831,10.0963,80700.0
2011-06-08 13:50:00,15.28,15.28,15.27,15.28,25000.0,10.0963,10.0963,10.0897,10.0963,25000.0
2011-06-08 13:55:00,15.27,15.29,15.24,15.29,145000.0,10.0897,10.1029,10.0698,10.1029,145000.0
2011-06-08 14:00:00,15.28,15.32,15.28,15.3,118200.0,10.0963,10.1227,10.0963,10.1095,118200.0
2011-06-08 14:05:00,15.3,15.31,15.3,15.3,36400.0,10.1095,10.1161,10.1095,10.1095,36400.0
2011-06-08 14:10:00,15.3,15.3,15.27,15.27,239000.0,10.1095,10.1095,10.0897,10.0897,239000.0
2011-06-08 14:15:00,15.27,15.27,15.27,15.27,46900.0,10.0897,10.0897,10.0897,10.0897,46900.0
2011-06-08 14:20:00,15.27,15.27,15.23,15.23,185500.0,10.0897,10.0897,10.0632,10.0632,185500.0
2011-06-08 14:25:00,15.23,15.25,15.23,15.23,96500.0,10.0632,10.0765,10.0632,10.0632,96500.0
2011-06-08 14:30:00,15.23,15.26,15.23,15.26,202800.0,10.0632,10.0831,10.0632,10.0831,202800.0
2011-06-08 14:35:00,15.26,15.31,15.26,15.29,226700.0,10.0831,10.1161,10.0831,10.1029,226700.0
2011-06-08 14:40:00,15.3,15.31,15.27,15.27,88700.0,10.1095,10.1161,10.0897,10.0897,88700.0
2011-06-08 14:45:00,15.27,15.27,15.27,15.27,6500.0,10.0897,10.0897,10.0897,10.0897,6500.0
2011-06-08 14:50:00,15.27,15.28,15.26,15.27,101400.0,10.0897,10.0963,10.0831,10.0897,101400.0
2011-06-08 14:55:00,15.26,15.27,15.26,15.26,50300.0,10.0831,10.0897,10.0831,10.0831,50300.0
2011-06-08 15:00:00,15.25,15.26,15.25,15.26,15200.0,10.0765,10.0831,10.0765,10.0831,15200.0
2011-06-08 15:05:00,15.26,15.26,15.25,15.26,13900.0,10.0831,10.0831,10.0765,10.0831,13900.0
2011-06-08 15:10:00,15.26,15.28,15.26,15.27,142500.0,10.0831,10.0963,10.0831,10.0897,142500.0
2011-06-08 15:15:00,15.27,15.27,15.25,15.26,29000.0,10.0897,10.0897,10.0765,10.0831,29000.0
2011-06-08 15:20:00,15.26,15.27,15.23,15.27,139400.0,10.0831,10.0897,10.0632,10.0897,139400.0
2011-06-08 15:25:00,15.26,15.26,15.24,15.24,61400.0,10.0831,10.0831,10.0698,10.0698,61400.0
2011-06-08 15:30:00,15.25,15.26,15.23,15.23,169600.0,10.0765,10.0831,10.0632,10.0632,169600.0
2011-06-08 15:35:00,15.23,15.24,15.21,15.23,196100.0,10.0632,10.0698,10.05,10.0632,196100.0
2011-06-08 15:40:00,15.23,15.24,15.22,15.24,72500.0,10.0632,10.0698,10.0566,10.0698,72500.0
2011-06-08 15:45:00,15.24,15.28,15.24,15.27,222700.0,10.0698,10.0963,10.0698,10.0897,222700.0
2011-06-08 15:50:00,15.26,15.3,15.26,15.29,266600.0,10.0831,10.1095,10.0831,10.1029,266600.0
2011-06-08 15:55:00,15.29,15.3,15.29,15.3,267300.0,10.1029,10.1095,10.1029,10.1095,267300.0
2011-06-09 09:30:00,15.33,15.34,15.25,15.27,219700.0,10.1293,10.1359,10.0765,10.0897,219700.0
2011-06-09 09:35:00,15.26,15.27,15.25,15.26,112800.0,10.0831,10.0897,10.0765,10.0831,112800.0
2011-06-09 09:40:00,15.26,15.32,15.26,15.29,147400.0,10.0831,10.1227,10.0831,10.1029,147400.0
2011-06-09 09:45:00,15.3,15.34,15.29,15.34,45300.0,10.1095,10.1359,10.1029,10.1359,45300.0
2011-06-09 09:50:00,15.34,15.38,15.33,15.38,213900.0,10.1359,10.1624,10.1293,10.1624,213900.0
2011-06-09 09:55:00,15.38,15.4,15.35,15.39,107900.0,10.1624,10.1756,10.1425,10.169,107900.0
2011-06-09 10:00:00,15.39,15.39,15.38,15.38,72200.0,10.169,10.169,10.1624,10.1624,72200.0
2011-06-09 10:05:00,15.37,15.38,15.36,15.38,126600.0,10.1557,10.1624,10.1491,10.1624,126600.0
2011-06-09 10:10:00,15.38,15.44,15.38,15.44,192300.0,10.1624,10.202,10.1624,10.202,192300.0
2011-06-09 10:15:00,15.44,15.46,15.43,15.45,142100.0,10.202,10.2152,10.1954,10.2086,142100.0
2011-06-09 10:20:00,15.44,15.44,15.35,15.37,153800.0,10.202,10.202,10.1425,10.1557,153800.0
2011-06-09 10:25:00,15.37,15.38,15.34,15.36,433800.0,10.1557,10.1624,10.1359,10.1491,433800.0
2011-06-09 10:30:00,15.37,15.38,15.36,15.38,35400.0,10.1557,10.1624,10.1491,10.1624,35400.0
2011-06-09 10:35:00,15.38,15.38,15.37,15.38,57900.0,10.1624,10.1624,10.1557,10.1624,57900.0
2011-06-09 10:40:00,15.38,15.38,15.37,15.37,37500.0,10.1624,10.1624,10.1557,10.1557,37500.0
2011-06-09 10:45:00,15.36,15.36,15.33,15.35,70700.0,10.1491,10.1491,10.1293,10.1425,70700.0
2011-06-09 10:50:00,15.35,15.36,15.35,15.35,162300.0,10.1425,10.1491,10.1425,10.1425,162300.0
2011-06-09 10:55:00,15.35,15.35,15.33,15.34,51000.0,10.1425,10.1425,10.1293,10.1359,51000.0
2011-06-09 11:00:00,15.34,15.34,15.32,15.33,167400.0,10.1359,10.1359,10.1227,10.1293,167400.0
2011-06-09 11:05:00,15.32,15.33,15.32,15.32,82700.0,10.1227,10.1293,10.1227,10.1227,82700.0
2011-06-09 11:10:00,15.31,15.31,15.3,15.31,158200.0,10.1161,10.1161,10.1095,10.1161,158200.0
2011-06-09 11:15:00,15.31,15.31,15.31,15.31,10200.0,10.1161,10.1161,10.1161,10.1161,10200.0
2011-06-09 11:20:00,15.31,15.33,15.3,15.33,226900.0,10.1161,10.1293,10.1095,10.1293,226900.0
2011-06-09 11:25:00,15.34,15.34,15.28,15.29,558800.0,10.1359,10.1359,10.0963,10.1029,558800.0
2011-06-09 11:30:00,15.29,15.3,15.29,15.3,46900.0,10.1029,10.1095,10.1029,10.1095,46900.0
2011-06-09 11:35:00,15.3,15.3,15.28,15.3,103200.0,10.1095,10.1095,10.0963,10.1095,103200.0
2011-06-09 11:40:00,15.31,15.31,15.31,15.31,32200.0,10.1161,10.1161,10.1161,10.1161,32200.0
2011-06-09 11:45:00,15.31,15.32,15.31,15.31,26300.0,10.1161,10.1227,10.1161,10.1161,26300.0
2011-06-09 11:50:00,15.32,15.34,15.32,15.34,55100.0,10.1227,10.1359,10.1227,10.1359,55100.0
2011-06-09 11:55:00,15.34,15.34,15.34,15.34,22600.0,10.1359,10.1359,10.1359,10.1359,22600.0
2011-06-09 12:00:00,15.34,15.34,15.34,15.34,15600.0,10.1359,10.1359,10.1359,10.1359,15600.0
2011-06-09 12:05:00,15.34,15.37,15.34,15.37,37000.0,10.1359,10.1557,10.1359,10.1557,37000.0
2011-06-09 12:10:00,15.37,15.37,15.34,15.34,84100.0,10.1557,10.1557,10.1359,10.1359,84100.0
2011-06-09 12:15:00,15.34,15.35,15.34,15.35,104400.0,10.1359,10.1425,10.1359,10.1425,104400.0
2011-06-09 12:20:00,15.35,15.35,15.34,15.34,14600.0,10.1425,10.1425,10.1359,10.1359,14600.0
2011-06-09 12:25:00,15.34,15.35,15.31,15.31,242300.0,10.1359,10.1425,10.1161,10.1161,242300.0
2011-06-09 12:30:00,15.31,15.32,15.31,15.31,17600.0,10.1161,10.1227,10.1161,10.1161,17600.0
2011-06-09 12:35:00,15.31,15.32,15.31,15.32,19800.0,10.1161,10.1227,10.1161,10.1227,19800.0
2011-06-09 12:40:00,15.32,15.33,15.31,15.33,61300.0,10.1227,10.1293,10.1161,10.1293,61300.0
2011-06-09 12:45:00,15.33,15.35,15.33,15.35,47300.0,10.1293,10.1425,10.1293,10.1425,47300.0
2011-06-09 12:50:00,15.35,15.36,15.35,15.35,94000.0,10.1425,10.1491,10.1425,10.1425,94000.0
2011-06-09 12:55:00,15.36,15.36,15.35,15.35,6200.0,10.1491,10.1491,10.1425,10.1425,6200.0
2011-06-09 13:00:00,15.35,15.36,15.35,15.36,49100.0,10.1425,10.1491,10.1425,10.1491,49100.0
2011-06-09 13:05:00,15.36,15.38,15.36,15.37,35900.0,10.1491,10.1624,10.1491,10.1557,35900.0
2011-06-09 13:10:00,15.37,15.37,15.35,15.36,92100.0,10.1557,10.1557,10.1425,10.1491,92100.0
2011-06-09 13:15:00,15.36,15.36,15.36,15.36,5800.0,10.1491,10.1491,10.1491,10.1491,5800.0
2011-06-09 13:20:00,15.37,15.37,15.36,15.37,4900.0,10.1557,10.1557,10.1491,10.1557,4900.0
2011-06-09 13:25:00,15.37,15.37,15.36,15.37,9500.0,10.1557,10.1557,10.1491,10.1557,9500.0
2011-06-09 13:30:00,15.36,15.36,15.35,15.35,103600.0,10.1491,10.1491,10.1425,10.1425,103600.0
2011-06-09 13:35:00,15.35,15.36,15.35,15.35,12000.0,10.1425,10.1491,10.1425,10.1425,12000.0
2011-06-09 13:40:00,15.35,15.36,15.35,15.35,61300.0,10.1425,10.1491,10.1425,10.1425,61300.0
2011-06-09 13:45:00,15.35,15.36,15.35,15.36,6500.0,10.1425,10.1491,10.1425,10.1491,6500.0
2011-06-09 13:50:00,15.35,15.39,15.35,15.39,93000.0,10.1425,10.169,10.1425,10.169,93000.0
2011-06-09 13:55:00,15.39,15.39,15.39,15.39,29100.0,10.169,10.169,10.169,10.169,29100.0
2011-06-09 14:00:00,15.39,15.39,15.36,15.36,53000.0,10.169,10.169,10.1491,10.1491,53000.0
2011-06-09 14:05:00,15.35,15.35,15.32,15.33,114300.0,10.1425,10.1425,10.1227,10.1293,114300.0
2011-06-09 14:10:00,15.32,15.34,15.32,15.34,93900.0,10.1227,10.1359,10.1227,10.1359,93900.0
2011-06-09 14:15:00,15.35,15.35,15.35,15.35,28900.0,10.1425,10.1425,10.1425,10.1425,28900.0
2011-06-09 14:20:00,15.35,15.35,15.34,15.34,23700.0,10.1425,10.1425,10.1359,10.1359,23700.0
2011-06-09 14:25:00,15.34,15.34,15.31,15.31,64800.0,10.1359,10.1359,10.1161,10.1161,64800.0
2011-06-09 14:30:00,15.31,15.31,15.3,15.31,46400.0,10.1161,10.1161,10.1095,10.1161,46400.0
2011-06-09 14:35:00,15.3,15.31,15.3,15.31,71300.0,10.1095,10.1161,10.1095,10.1161,71300.0
2011-06-09 14:40:00,15.31,15.34,15.31,15.34,73700.0,10.1161,10.1359,10.1161,10.1359,73700.0
2011-06-09 14:45:00,15.34,15.34,15.34,15.34,4700.0,10.1359,10.1359,10.1359,10.1359,4700.0
2011-06-09 14:50:00,15.34,15.35,15.34,15.35,92200.0,10.1359,10.1425,10.1359,10.1425,92200.0
2011-06-09 14:55:00,15.35,15.36,15.35,15.36,50200.0,10.1425,10.1491,10.1425,10.1491,50200.0
2011-06-09 15:00:00,15.36,15.36,15.35,15.36,12800.0,10.1491,10.1491,10.1425,10.1491,12800.0
2011-06-09 15:05:00,15.35,15.36,15.35,15.36,21300.0,10.1425,10.1491,10.1425,10.1491,21300.0
2011-06-09 15:10:00,15.36,15.36,15.35,15.36,33400.0,10.1491,10.1491,10.1425,10.1491,33400.0
2011-06-09 15:15:00,15.36,15.36,15.34,15.35,134400.0,10.1491,10.1491,10.1359,10.1425,134400.0
2011-06-09 15:20:00,15.35,15.36,15.32,15.36,196100.0,10.1425,10.1491,10.1227,10.1491,196100.0
2011-06-09 15:25:00,15.36,15.36,15.35,15.35,17900.0,10.1491,10.1491,10.1425,10.1425,17900.0
2011-06-09 15:30:00,15.35,15.36,15.35,15.35,136100.0,10.1425,10.1491,10.1425,10.1425,136100.0
2011-06-09 15:35:00,15.35,15.35,15.34,15.35,106500.0,10.1425,10.1425,10.1359,10.1425,106500.0
2011-06-09 15:40:00,15.35,15.35,15.35,15.35,17500.0,10.1425,10.1425,10.1425,10.1425,17500.0
2011-06-09 15:45:00,15.34,15.34,15.31,15.33,273800.0,10.1359,10.1359,10.1161,10.1293,273800.0
2011-06-09 15:50:00,15.34,15.34,15.31,15.32,88800.0,10.1359,10.1359,10.1161,10.1227,88800.0
2011-06-09 15:55:00,15.31,15.32,15.3,15.3,189000.0,10.1161,10.1227,10.1095,10.1095,189000.0
2011-06-10 09:30:00,15.31,15.36,15.29,15.3,214600.0,10.1161,10.1491,10.1029,10.1095,214600.0
2011-06-10 09:35:00,15.3,15.33,15.28,15.28,171300.0,10.1095,10.1293,10.0963,10.0963,171300.0
2011-06-10 09:40:00,15.28,15.3,15.27,15.3,143700.0,10.0963,10.1095,10.0897,10.1095,143700.0
2011-06-10 09:45:00,15.3,15.3,15.3,15.3,23600.0,10.1095,10.1095,10.1095,10.1095,23600.0
2011-06-10 09:50:00,15.3,15.3,15.25,15.25,358600.0,10.1095,10.1095,10.0765,10.0765,358600.0
2011-06-10 09:55:00,15.26,15.27,15.26,15.27,68600.0,10.0831,10.0897,10.0831,10.0897,68600.0
2011-06-10 10:00:00,15.27,15.28,15.21,15.23,258100.0,10.0897,10.0963,10.05,10.0632,258100.0
2011-06-10 10:05:00,15.23,15.23,15.16,15.17,216700.0,10.0632,10.0632,10.017,10.0236,216700.0
2011-06-10 10:10:00,15.18,15.21,15.18,15.21,83000.0,10.0302,10.05,10.0302,10.05,83000.0
2011-06-10 10:15:00,15.21,15.23,15.19,15.23,98600.0,10.05,10.0632,10.0368,10.0632,98600.0
2011-06-10 10:20:00,15.22,15.22,15.18,15.18,84200.0,10.0566,10.0566,10.0302,10.0302,84200.0
2011-06-10 10:25:00,15.17,15.17,15.14,15.16,129500.0,10.0236,10.0236,10.0038,10.017,129500.0
2011-06-10 10:30:00,15.16,15.16,15.13,15.15,226200.0,10.017,10.017,9.9972,10.0104,226200.0
2011-06-10 10:35:00,15.14,15.15,15.13,15.14,79900.0,10.0038,10.0104,9.9972,10.0038,79900.0
2011-06-10 10:40:00,15.14,15.14,15.09,15.12,184100.0,10.0038,10.0038,9.9707,9.9906,184100.0
2011-06-10 10:45:00,15.11,15.11,15.08,15.09,278900.0,9.9839,9.9839,9.9641,9.9707,278900.0
2011-06-10 10:50:00,15.1,15.1,15.06,15.07,327300.0,9.9773,9.9773,9.9509,9.9575,327300.0
2011-06-10 10:55:00,15.07,15.07,15.04,15.06,153200.0,9.9575,9.9575,9.9377,9.9509,153200.0
2011-06-10 11:00:00,15.06,15.11,15.06,15.11,106900.0,9.9509,9.9839,9.9509,9.9839,106900.0
2011-06-10 11:05:00,15.1,15.11,15.05,15.06,169000.0,9.9773,9.9839,9.9443,9.9509,169000.0
2011-06-10 11:10:00,15.06,15.08,15.06,15.08,177300.0,9.9509,9.9641,9.9509,9.9641,177300.0
2011-06-10 11:15:00,15.08,15.1,15.07,15.1,121900.0,9.9641,9.9773,9.9575,9.9773,121900.0
2011-06-10 11:20:00,15.1,15.15,15.1,15.15,62900.0,9.9773,10.0104,9.9773,10.0104,62900.0
2011-06-10 11:25:00,15.15,15.18,15.14,15.14,140300.0,10.0104,10.0302,10.0038,10.0038,140300.0
2011-06-10 11:30:00,15.14,15.14,15.12,15.13,47900.0,10.0038,10.0038,9.9906,9.9972,47900.0
2011-06-10 11:35:00,15.13,15.14,15.1,15.11,267100.0,9.9972,10.0038,9.9773,9.9839,267100.0
2011-06-10 11:40:00,15.11,15.13,15.11,15.13,88100.0,9.9839,9.9972,9.9839,9.9972,88100.0
2011-06-10 11:45:00,15.13,15.15,15.13,15.15,44600.0,9.9972,10.0104,9.9972,10.0104,44600.0
2011-06-10 11:50:00,15.15,15.15,15.12,15.13,40600.0,10.0104,10.0104,9.9906,9.9972,40600.0
2011-06-10 11:55:00,15.13,15.13,15.12,15.13,13900.0,9.9972,9.9972,9.9906,9.9972,13900.0
2011-06-10 12:00:00,15.13,15.14,15.13,15.13,35200.0,9.9972,10.0038,9.9972,9.9972,35200.0
2011-06-10 12:05:00,15.13,15.13,15.11,15.11,38000.0,9.9972,9.9972,9.9839,9.9839,38000.0
2011-06-10 12:10:00,15.11,15.11,15.1,15.1,11900.0,9.9839,9.9839,9.9773,9.9773,11900.0
2011-06-10 12:15:00,15.1,15.11,15.1,15.1,34800.0,9.9773,9.9839,9.9773,9.9773,34800.0
2011-06-10 12:20:00,15.1,15.11,15.1,15.11,16000.0,9.9773,9.9839,9.9773,9.9839,16000.0
2011-06-10 12:25:00,15.1,15.12,15.1,15.1,129400.0,9.9773,9.9906,9.9773,9.9773,129400.0
2011-06-10 12:30:00,15.1,15.13,15.1,15.13,151700.0,9.9773,9.9972,9.9773,9.9972,151700.0
2011-06-10 12:35:00,15.13,15.13,15.11,15.11,50400.0,9.9972,9.9972,9.9839,9.9839,50400.0
2011-06-10 12:40:00,15.11,15.12,15.1,15.1,32100.0,9.9839,9.9906,9.9773,9.9773,32100.0
2011-06-10 12:45:00,15.1,15.1,15.09,15.09,102500.0,9.9773,9.9773,9.9707,9.9707,102500.0
2011-06-10 12:50:00,15.09,15.09,15.07,15.09,73700.0,9.9707,9.9707,9.9575,9.9707,73700.0
2011-06-10 12:55:00,15.09,15.13,15.09,15.13,112900.0,9.9707,9.9972,9.9707,9.9972,112900.0
2011-06-10 13:00:00,15.13,15.13,15.11,15.11,94400.0,9.9972,9.9972,9.9839,9.9839,94400.0
2011-06-10 13:05:00,15.11,15.11,15.11,15.11,37300.0,9.9839,9.9839,9.9839,9.9839,37300.0
2011-06-10 13:10:00,15.11,15.11,15.09,15.11,113800.0,9.9839,9.9839,9.9707,9.9839,113800.0
2011-06-10 13:15:00,15.11,15.11,15.1,15.11,16600.0,9.9839,9.9839,9.9773,9.9839,16600.0
2011-06-10 13:20:00,15.11,15.12,15.11,15.12,4100.0,9.9839,9.9906,9.9839,9.9906,4100.0
2011-06-10 13:25:00,15.11,15.12,15.11,15.11,9800.0,9.9839,9.9906,9.9839,9.9839,9800.0
2011-06-10 13:30:00,15.12,15.12,15.1,15.1,29000.0,9.9906,9.9906,9.9773,9.9773,29000.0
2011-06-10 13:35:00,15.1,15.1,15.06,15.07,103800.0,9.9773,9.9773,9.9509,9.9575,103800.0
2011-06-10 13:40:00,15.08,15.08,15.06,15.06,45900.0,9.9641,9.9641,9.9509,9.9509,45900.0
2011-06-10 13:45:00,15.05,15.05,15.01,15.02,295400.0,9.9443,9.9443,9.9179,9.9245,295400.0
2011-06-10 13:50:00,15.02,15.05,15.02,15.05,70100.0,9.9245,9.9443,9.9245,9.9443,70100.0
2011-06-10 13:55:00,15.05,15.06,15.05,15.06,41100.0,9.9443,9.9509,9.9443,9.9509,41100.0
2011-06-10 14:00:00,15.06,15.12,15.06,15.12,103200.0,9.9509,9.9906,9.9509,9.9906,103200.0
2011-06-10 14:05:00,15.12,15.17,15.11,15.13,115000.0,9.9906,10.0236,9.9839,9.9972,115000.0
2011-06-10 14:10:00,15.13,15.13,15.1,15.12,67100.0,9.9972,9.9972,9.9773,9.9906,67100.0
2011-06-10 14:15:00,15.11,15.13,15.1,15.13,114600.0,9.9839,9.9972,9.9773,9.9972,114600.0
2011-06-10 14:20:00,15.13,15.14,15.09,15.1,69500.0,9.9972,10.0038,9.9707,9.9773,69500.0
2011-06-10 14:25:00,15.09,15.1,15.07,15.07,110500.0,9.9707,9.9773,9.9575,9.9575,110500.0
2011-06-10 14:30:00,15.07,15.08,15.06,15.07,203200.0,9.9575,9.9641,9.9509,9.9575,203200.0
2011-06-10 14:35:00,15.06,15.07,15.06,15.06,35600.0,9.9509,9.9575,9.9509,9.9509,35600.0
2011-06-10 14:40:00,15.06,15.09,15.06,15.06,210600.0,9.9509,9.9707,9.9509,9.9509,210600.0
2011-06-10 14:45:00,15.06,15.07,15.06,15.07,65400.0,9.9509,9.9575,9.9509,9.9575,65400.0
2011-06-10 14:50:00,15.07,15.11,15.07,15.11,152200.0,9.9575,9.9839,9.9575,9.9839,152200.0
2011-06-10 14:55:00,15.11,15.15,15.11,15.15,66000.0,9.9839,10.0104,9.9839,10.0104,66000.0
2011-06-10 15:00:00,15.15,15.15,15.11,15.13,108900.0,10.0104,10.0104,9.9839,9.9972,108900.0
2011-06-10 15:05:00,15.13,15.13,15.1,15.11,42700.0,9.9972,9.9972,9.9773,9.9839,42700.0
2011-06-10 15:10:00,15.12,15.14,15.11,15.13,112200.0,9.9906,10.0038,9.9839,9.9972,112200.0
2011-06-10 15:15:00,15.14,15.15,15.13,15.14,77800.0,10.0038,10.0104,9.9972,10.0038,77800.0
2011-06-10 15:20:00,15.15,15.19,15.15,15.18,123700.0,10.0104,10.0368,10.0104,10.0302,123700.0
2011-06-10 15:25:00,15.19,15.19,15.16,15.16,128900.0,10.0368,10.0368,10.017,10.017,128900.0
2011-06-10 15:30:00,15.16,15.19,15.16,15.16,95400.0,10.017,10.0368,10.017,10.017,95400.0
2011-06-10 15:35:00,15.17,15.17,15.14,15.14,84100.0,10.0236,10.0236,10.0038,10.0038,84100.0
2011-06-10 15:40:00,15.15,15.15,15.13,15.13,139200.0,10.0104,10.0104,9.9972,9.9972,139200.0
2011-06-10 15:45:00,15.13,15.14,15.12,15.13,142800.0,9.9972,10.0038,9.9906,9.9972,142800.0
2011-06-10 15:50:00,15.13,15.14,15.1,15.1,193500.0,9.9972,10.0038,9.9773,9.9773,193500.0
2011-06-10 15:55:00,15.1,15.15,15.1,15.12,237200.0,9.9773,10.0104,9.9773,9.9906,237200.0
2011-06-13 09:30:00,15.14,15.25,15.14,15.25,292200.0,10.0038,10.0765,10.0038,10.0765,292200.0
2011-06-13 09:35:00,15.24,15.27,15.23,15.25,268000.0,10.0698,10.0897,10.0632,10.0765,268000.0
2011-06-13 09:40:00,15.24,15.25,15.23,15.24,84100.0,10.0698,10.0765,10.0632,10.0698,84100.0
2011-06-13 09:45:00,15.24,15.27,15.24,15.26,182400.0,10.0698,10.0897,10.0698,10.0831,182400.0
2011-06-13 09:50:00,15.27,15.27,15.21,15.22,90200.0,10.0897,10.0897,10.05,10.0566,90200.0
2011-06-13 09:55:00,15.22,15.23,15.22,15.23,58900.0,10.0566,10.0632,10.0566,10.0632,58900.0
2011-06-13 10:00:00,15.23,15.25,15.22,15.23,61400.0,10.0632,10.0765,10.0566,10.0632,61400.0
2011-06-13 10:05:00,15.23,15.24,15.21,15.22,36300.0,10.0632,10.0698,10.05,10.0566,36300.0
2011-06-13 10:10:00,15.22,15.22,15.19,15.2,40300.0,10.0566,10.0566,10.0368,10.0434,40300.0
2011-06-13 10:15:00,15.2,15.2,15.18,15.19,28000.0,10.0434,10.0434,10.0302,10.0368,28000.0
2011-06-13 10:20:00,15.19,15.22,15.19,15.22,77200.0,10.0368,10.0566,10.0368,10.0566,77200.0
2011-06-13 10:25:00,15.22,15.22,15.21,15.22,23400.0,10.0566,10.0566,10.05,10.0566,23400.0
2011-06-13 10:30:00,15.21,15.21,15.18,15.18,108000.0,10.05,10.05,10.0302,10.0302,108000.0
2011-06-13 10:35:00,15.18,15.19,15.18,15.19,32300.0,10.0302,10.0368,10.0302,10.0368,32300.0
2011-06-13 10:40:00,15.19,15.2,15.19,15.2,33000.0,10.0368,10.0434,10.0368,10.0434,33000.0
2011-06-13 10:45:00,15.2,15.24,15.2,15.24,90000.0,10.0434,10.0698,10.0434,10.0698,90000.0
2011-06-13 10:50:00,15.23,15.25,15.22,15.23,250500.0,10.0632,10.0765,10.0566,10.0632,250500.0
2011-06-13 10:55:00,15.23,15.24,15.18,15.18,377500.0,10.0632,10.0698,10.0302,10.0302,377500.0
2011-06-13 11:00:00,15.19,15.21,15.18,15.18,167400.0,10.0368,10.05,10.0302,10.0302,167400.0
2011-06-13 11:05:00,15.19,15.19,15.17,15.17,34800.0,10.0368,10.0368,10.0236,10.0236,34800.0
2011-06-13 11:10:00,15.18,15.19,15.17,15.19,42300.0,10.0302,10.0368,10.0236,10.0368,42300.0
2011-06-13 11:15:00,15.19,15.2,15.18,15.19,170000.0,10.0368,10.0434,10.0302,10.0368,170000.0
2011-06-13 11:20:00,15.19,15.2,15.18,15.2,38400.0,10.0368,10.0434,10.0302,10.0434,38400.0
2011-06-13 11:25:00,15.2,15.21,15.2,15.21,7100.0,10.0434,10.05,10.0434,10.05,7100.0
2011-06-13 11:30:00,15.2,15.21,15.2,15.2,14800.0,10.0434,10.05,10.0434,10.0434,14800.0
2011-06-13 11:35:00,15.2,15.2,15.19,15.2,67000.0,10.0434,10.0434,10.0368,10.0434,67000.0
2011-06-13 11:40:00,15.2,15.22,15.2,15.2,45800.0,10.0434,10.0566,10.0434,10.0434,45800.0
2011-06-13 11:45:00,15.2,15.2,15.19,15.2,83400.0,10.0434,10.0434,10.0368,10.0434,83400.0
2011-06-13 11:50:00,15.2,15.22,15.19,15.2,153100.0,10.0434,10.0566,10.0368,10.0434,153100.0
2011-06-13 11:55:00,15.2,15.2,15.18,15.18,36900.0,10.0434,10.0434,10.0302,10.0302,36900.0
2011-06-13 12:00:00,15.18,15.2,15.18,15.2,104500.0,10.0302,10.0434,10.0302,10.0434,104500.0
2011-06-13 12:05:00,15.2,15.2,15.19,15.19,35000.0,10.0434,10.0434,10.0368,10.0368,35000.0
2011-06-13 12:10:00,15.19,15.19,15.19,15.19,29300.0,10.0368,10.0368,10.0368,10.0368,29300.0
2011-06-13 12:15:00,15.19,15.2,15.16,15.16,42900.0,10.0368,10.0434,10.017,10.017,42900.0
2011-06-13 12:20:00,15.17,15.19,15.17,15.17,30000.0,10.0236,10.0368,10.0236,10.0236,30000.0
2011-06-13 12:25:00,15.18,15.18,15.16,15.16,15000.0,10.0302,10.0302,10.017,10.017,15000.0
2011-06-13 12:30:00,15.16,15.18,15.16,15.16,50900.0,10.017,10.0302,10.017,10.017,50900.0
2011-06-13 12:35:00,15.16,15.16,15.15,15.15,7000.0,10.017,10.017,10.0104,10.0104,7000.0
2011-06-13 12:40:00,15.15,15.15,15.15,15.15,2300.0,10.0104,10.0104,10.0104,10.0104,2300.0
2011-06-13 12:45:00,15.15,15.15,15.13,15.14,94700.0,10.0104,10.0104,9.9972,10.0038,94700.0
2011-06-13 12:50:00,15.14,15.14,15.14,15.14,33700.0,10.0038,10.0038,10.0038,10.0038,33700.0
2011-06-13 12:55:00,15.15,15.16,15.14,15.14,34700.0,10.0104,10.017,10.0038,10.0038,34700.0
2011-06-13 13:00:00,15.15,15.15,15.1,15.1,97700.0,10.0104,10.0104,9.9773,9.9773,97700.0
2011-06-13 13:05:00,15.1,15.13,15.1,15.13,106200.0,9.9773,9.9972,9.9773,9.9972,106200.0
2011-06-13 13:10:00,15.13,15.13,15.11,15.13,32600.0,9.9972,9.9972,9.9839,9.9972,32600.0
2011-06-13 13:15:00,15.13,15.16,15.13,15.15,30800.0,9.9972,10.017,9.9972,10.0104,30800.0
2011-06-13 13:20:00,15.16,15.16,15.15,15.15,36100.0,10.017,10.017,10.0104,10.0104,36100.0
2011-06-13 13:25:00,15.16,15.18,15.16,15.18,14300.0,10.017,10.0302,10.017,10.0302,14300.0
2011-06-13 13:30:00,15.18,15.19,15.17,15.18,64300.0,10.0302,10.0368,10.0236,10.0302,64300.0
2011-06-13 13:35:00,15.19,15.19,15.19,15.19,5700.0,10.0368,10.0368,10.0368,10.0368,5700.0
2011-06-13 13:40:00,15.19,15.2,15.19,15.19,69000.0,10.0368,10.0434,10.0368,10.0368,69000.0
2011-06-13 13:45:00,15.19,15.2,15.18,15.18,27600.0,10.0368,10.0434,10.0302,10.0302,27600.0
2011-06-13 13:50:00,15.18,15.22,15.18,15.22,67100.0,10.0302,10.0566,10.0302,10.0566,67100.0
2011-06-13 13:55:00,15.22,15.24,15.22,15.23,78100.0,10.0566,10.0698,10.0566,10.0632,78100.0
2011-06-13 14:00:00,15.23,15.23,15.22,15.23,23400.0,10.0632,10.0632,10.0566,10.0632,23400.0
2011-06-13 14:05:00,15.23,15.26,15.23,15.23,99800.0,10.0632,10.0831,10.0632,10.0632,99800.0
2011-06-13 14:10:00,15.23,15.23,15.21,15.21,56200.0,10.0632,10.0632,10.05,10.05,56200.0
2011-06-13 14:15:00,15.21,15.22,15.2,15.2,63000.0,10.05,10.0566,10.0434,10.0434,63000.0
2011-06-13 14:20:00,15.2,15.2,15.18,15.19,140700.0,10.0434,10.0434,10.0302,10.0368,140700.0
2011-06-13 14:25:00,15.19,15.19,15.17,15.17,115500.0,10.0368,10.0368,10.0236,10.0236,115500.0
2011-06-13 14:30:00,15.17,15.17,15.13,15.13,214400.0,10.0236,10.0236,9.9972,9.9972,214400.0
2011-06-13 14:35:00,15.14,15.16,15.14,15.16,105300.0,10.0038,10.017,10.0038,10.017,105300.0
2011-06-13 14:40:00,15.16,15.19,15.15,15.18,94400.0,10.017,10.0368,10.0104,10.0302,94400.0
2011-06-13 14:45:00,15.18,15.19,15.16,15.18,41400.0,10.0302,10.0368,10.017,10.0302,41400.0
2011-06-13 14:50:00,15.18,15.18,15.16,15.16,51500.0,10.0302,10.0302,10.017,10.017,51500.0
2011-06-13 14:55:00,15.16,15.16,15.14,15.14,54000.0,10.017,10.017,10.0038,10.0038,54000.0
2011-06-13 15:00:00,15.14,15.15,15.11,15.15,130300.0,10.0038,10.0104,9.9839,10.0104,130300.0
2011-06-13 15:05:00,15.15,15.17,15.14,15.15,79200.0,10.0104,10.0236,10.0038,10.0104,79200.0
2011-06-13 15:10:00,15.15,15.15,15.13,15.14,46800.0,10.0104,10.0104,9.9972,10.0038,46800.0
2011-06-13 15:15:00,15.13,15.14,15.1,15.13,135000.0,9.9972,10.0038,9.9773,9.9972,135000.0
2011-06-13 15:20:00,15.13,15.14,15.11,15.11,113000.0,9.9972,10.0038,9.9839,9.9839,113000.0
2011-06-13 15:25:00,15.11,15.11,15.1,15.1,75600.0,9.9839,9.9839,9.9773,9.9773,75600.0
2011-06-13 15:30:00,15.1,15.1,15.07,15.08,183000.0,9.9773,9.9773,9.9575,9.9641,183000.0
2011-06-13 15:35:00,15.07,15.07,15.06,15.06,179000.0,9.9575,9.9575,9.9509,9.9509,179000.0
2011-06-13 15:40:00,15.06,15.08,15.05,15.06,199200.0,9.9509,9.9641,9.9443,9.9509,199200.0
2011-06-13 15:45:00,15.06,15.06,15.04,15.06,162500.0,9.9509,9.9509,9.9377,9.9509,162500.0
2011-06-13 15:50:00,15.06,15.06,15.06,15.06,127000.0,9.9509,9.9509,9.9509,9.9509,127000.0
2011-06-13 15:55:00,15.06,15.06,15.04,15.06,292700.0,9.9509,9.9509,9.9377,9.9509,292700.0
2011-06-14 09:30:00,15.12,15.21,15.1,15.18,247500.0,9.9906,10.05,9.9773,10.0302,247500.0
2011-06-14 09:35:00,15.18,15.22,15.17,15.19,397100.0,10.0302,10.0566,10.0236,10.0368,397100.0
2011-06-14 09:40:00,15.18,15.19,15.15,15.17,137900.0,10.0302,10.0368,10.0104,10.0236,137900.0
2011-06-14 09:45:00,15.17,15.19,15.17,15.17,80400.0,10.0236,10.0368,10.0236,10.0236,80400.0
2011-06-14 09:50:00,15.18,15.18,15.16,15.16,19100.0,10.0302,10.0302,10.017,10.017,19100.0
2011-06-14 09:55:00,15.16,15.16,15.12,15.12,92900.0,10.017,10.017,9.9906,9.9906,92900.0
2011-06-14 10:00:00,15.13,15.15,15.12,15.13,183700.0,9.9972,10.0104,9.9906,9.9972,183700.0
2011-06-14 10:05:00,15.13,15.14,15.12,15.14,94700.0,9.9972,10.0038,9.9906,10.0038,94700.0
2011-06-14 10:10:00,15.14,15.14,15.06,15.06,140200.0,10.0038,10.0038,9.9509,9.9509,140200.0
2011-06-14 10:15:00,15.06,15.06,15.03,15.05,168900.0,9.9509,9.9509,9.9311,9.9443,168900.0
2011-06-14 10:20:00,15.05,15.06,15.05,15.05,149400.0,9.9443,9.9509,9.9443,9.9443,149400.0
2011-06-14 10:25:00,15.06,15.06,15.04,15.04,170800.0,9.9509,9.9509,9.9377,9.9377,170800.0
2011-06-14 10:30:00,15.04,15.06,15.04,15.06,66400.0,9.9377,9.9509,9.9377,9.9509,66400.0
2011-06-14 10:35:00,15.06,15.06,15.02,15.03,226200.0,9.9509,9.9509,9.9245,9.9311,226200.0
2011-06-14 10:40:00,15.03,15.05,15.02,15.03,130000.0,9.9311,9.9443,9.9245,9.9311,130000.0
2011-06-14 10:45:00,15.03,15.03,14.97,14.98,394600.0,9.9311,9.9311,9.8914,9.8981,394600.0
2011-06-14 10:50:00,14.98,14.98,14.92,14.94,508400.0,9.8981,9.8981,9.8584,9.8716,508400.0
2011-06-14 10:55:00,14.94,14.98,14.94,14.97,386100.0,9.8716,9.8981,9.8716,9.8914,386100.0
2011-06-14 11:00:00,14.97,14.97,14.94,14.95,227000.0,9.8914,9.8914,9.8716,9.8782,227000.0
2011-06-14 11:05:00,14.94,14.96,14.93,14.94,198000.0,9.8716,9.8848,9.865,9.8716,198000.0
2011-06-14 11:10:00,14.94,15.01,14.94,15.01,198100.0,9.8716,9.9179,9.8716,9.9179,198100.0
2011-06-14 11:15:00,15.01,15.02,14.97,14.97,148900.0,9.9179,9.9245,9.8914,9.8914,148900.0
2011-06-14 11:20:00,14.97,14.99,14.97,14.98,101900.0,9.8914,9.9047,9.8914,9.8981,101900.0
2011-06-14 11:25:00,14.98,15.0,14.98,15.0,25400.0,9.8981,9.9113,9.8981,9.9113,25400.0
2011-06-14 11:30:00,15.0,15.01,14.97,14.98,181200.0,9.9113,9.9179,9.8914,9.8981,181200.0
2011-06-14 11:35:00,14.99,14.99,14.98,14.98,59600.0,9.9047,9.9047,9.8981,9.8981,59600.0
2011-06-14 11:40:00,14.99,14.99,14.98,14.99,1300.0,9.9047,9.9047,9.8981,9.9047,1300.0
2011-06-14 11:45:00,14.99,15.0,14.99,14.99,16200.0,9.9047,9.9113,9.9047,9.9047,16200.0
2011-06-14 11:50:00,14.99,15.0,14.98,14.99,73500.0,9.9047,9.9113,9.8981,9.9047,73500.0
2011-06-14 11:55:00,14.99,15.0,14.98,14.99,40500.0,9.9047,9.9113,9.8981,9.9047,40500.0
2011-06-14 12:00:00,14.98,14.99,14.98,14.99,47300.0,9.8981,9.9047,9.8981,9.9047,47300.0
2011-06-14 12:05:00,15.0,15.01,14.99,14.99,107300.0,9.9113,9.9179,9.9047,9.9047,107300.0
2011-06-14 12:10:00,14.99,15.0,14.98,14.99,49100.0,9.9047,9.9113,9.8981,9.9047,49100.0
2011-06-14 12:15:00,14.98,14.99,14.98,14.98,10600.0,9.8981,9.9047,9.8981,9.8981,10600.0
2011-06-14 12:20:00,14.98,14.99,14.97,14.98,82500.0,9.8981,9.9047,9.8914,9.8981,82500.0
2011-06-14 12:25:00,14.98,15.0,14.97,14.98,274500.0,9.8981,9.9113,9.8914,9.8981,274500.0
2011-06-14 12:30:00,14.98,15.0,14.98,14.98,156500.0,9.8981,9.9113,9.8981,9.8981,156500.0
2011-06-14 12:35:00,14.98,14.98,14.97,14.98,68500.0,9.8981,9.8981,9.8914,9.8981,68500.0
2011-06-14 12:40:00,14.98,14.98,14.97,14.97,10200.0,9.8981,9.8981,9.8914,9.8914,10200.0
2011-06-14 12:45:00,14.98,14.99,14.98,14.98,38600.0,9.8981,9.9047,9.8981,9.8981,38600.0
2011-06-14 12:50:00,14.98,14.99,14.96,14.96,51200.0,9.8981,9.9047,9.8848,9.8848,51200.0
2011-06-14 12:55:00,14.97,14.98,14.96,14.98,82900.0,9.8914,9.8981,9.8848,9.8981,82900.0
2011-06-14 13:00:00,14.98,14.99,14.98,14.98,31800.0,9.8981,9.9047,9.8981,9.8981,31800.0
2011-06-14 13:05:00,14.99,14.99,14.97,14.98,63800.0,9.9047,9.9047,9.8914,9.8981,63800.0
2011-06-14 13:10:00,14.98,14.99,14.98,14.99,64800.0,9.8981,9.9047,9.8981,9.9047,64800.0
2011-06-14 13:15:00,14.99,15.02,14.98,15.02,155200.0,9.9047,9.9245,9.8981,9.9245,155200.0
2011-06-14 13:20:00,15.02,15.06,15.02,15.06,369600.0,9.9245,9.9509,9.9245,9.9509,369600.0
2011-06-14 13:25:00,15.06,15.06,15.04,15.06,132600.0,9.9509,9.9509,9.9377,9.9509,132600.0
2011-06-14 13:30:00,15.06,15.09,15.06,15.09,97600.0,9.9509,9.9707,9.9509,9.9707,97600.0
2011-06-14 13:35:00,15.09,15.09,15.07,15.08,90200.0,9.9707,9.9707,9.9575,9.9641,90200.0
2011-06-14 13:40:00,15.07,15.07,15.05,15.05,122200.0,9.9575,9.9575,9.9443,9.9443,122200.0
2011-06-14 13:45:00,15.05,15.06,15.03,15.03,98300.0,9.9443,9.9509,9.9311,9.9311,98300.0
2011-06-14 13:50:00,15.03,15.05,15.02,15.05,91200.0,9.9311,9.9443,9.9245,9.9443,91200.0
2011-06-14 13:55:00,15.05,15.06,15.05,15.06,19400.0,9.9443,9.9509,9.9443,9.9509,19400.0
2011-06-14 14:00:00,15.06,15.06,15.04,15.06,76200.0,9.9509,9.9509,9.9377,9.9509,76200.0
2011-06-14 14:05:00,15.06,15.07,15.05,15.07,44200.0,9.9509,9.9575,9.9443,9.9575,44200.0
2011-06-14 14:10:00,15.07,15.09,15.07,15.08,136400.0,9.9575,9.9707,9.9575,9.9641,136400.0
2011-06-14 14:15:00,15.08,15.1,15.08,15.1,117100.0,9.9641,9.9773,9.9641,9.9773,117100.0
2011-06-14 14:20:00,15.1,15.11,15.1,15.11,111900.0,9.9773,9.9839,9.9773,9.9839,111900.0
2011-06-14 14:25:00,15.11,15.12,15.11,15.11,13800.0,9.9839,9.9906,9.9839,9.9839,13800.0
2011-06-14 14:30:00,15.11,15.11,15.09,15.1,156000.0,9.9839,9.9839,9.9707,9.9773,156000.0
2011-06-14 14:35:00,15.1,15.11,15.1,15.1,99500.0,9.9773,9.9839,9.9773,9.9773,99500.0
2011-06-14 14:40:00,15.1,15.12,15.1,15.1,85300.0,9.9773,9.9906,9.9773,9.9773,85300.0
2011-06-14 14:45:00,15.1,15.1,15.1,15.1,48500.0,9.9773,9.9773,9.9773,9.9773,48500.0
2011-06-14 14:50:00,15.1,15.1,15.09,15.09,143700.0,9.9773,9.9773,9.9707,9.9707,143700.0
2011-06-14 14:55:00,15.08,15.1,15.08,15.1,75000.0,9.9641,9.9773,9.9641,9.9773,75000.0
2011-06-14 15:00:00,15.1,15.1,15.1,15.1,18200.0,9.9773,9.9773,9.9773,9.9773,18200.0
2011-06-14 15:05:00,15.1,15.1,15.09,15.1,46100.0,9.9773,9.9773,9.9707,9.9773,46100.0
2011-06-14 15:10:00,15.1,15.12,15.1,15.12,25400.0,9.9773,9.9906,9.9773,9.9906,25400.0
2011-06-14 15:15:00,15.11,15.13,15.1,15.1,121200.0,9.9839,9.9972,9.9773,9.9773,121200.0
2011-06-14 15:20:00,15.1,15.11,15.08,15.08,145300.0,9.9773,9.9839,9.9641,9.9641,145300.0
2011-06-14 15:25:00,15.08,15.1,15.08,15.1,128700.0,9.9641,9.9773,9.9641,9.9773,128700.0
2011-06-14 15:30:00,15.1,15.11,15.1,15.1,24000.0,9.9773,9.9839,9.9773,9.9773,24000.0
2011-06-14 15:35:00,15.1,15.1,15.08,15.1,140400.0,9.9773,9.9773,9.9641,9.9773,140400.0
2011-06-14 15:40:00,15.1,15.1,15.09,15.1,71700.0,9.9773,9.9773,9.9707,9.9773,71700.0
2011-06-14 15:45:00,15.1,15.11,15.09,15.09,159400.0,9.9773,9.9839,9.9707,9.9707,159400.0
2011-06-14 15:50:00,15.09,15.09,15.07,15.08,61400.0,9.9707,9.9707,9.9575,9.9641,61400.0
2011-06-14 15:55:00,15.09,15.09,15.08,15.09,195800.0,9.9707,9.9707,9.9641,9.9707,195800.0
2011-06-15 09:30:00,14.96,14.99,14.91,14.94,312500.0,9.8848,9.9047,9.8518,9.8716,312500.0
2011-06-15 09:35:00,14.93,14.97,14.9,14.9,243100.0,9.865,9.8914,9.8452,9.8452,243100.0
2011-06-15 09:40:00,14.9,14.93,14.88,14.93,216100.0,9.8452,9.865,9.832,9.865,216100.0
2011-06-15 09:45:00,14.93,14.94,14.91,14.92,134800.0,9.865,9.8716,9.8518,9.8584,134800.0
2011-06-15 09:50:00,14.92,14.94,14.92,14.94,50900.0,9.8584,9.8716,9.8584,9.8716,50900.0
2011-06-15 09:55:00,14.94,14.95,14.93,14.93,145000.0,9.8716,9.8782,9.865,9.865,145000.0
2011-06-15 10:00:00,14.93,14.94,14.91,14.92,185700.0,9.865,9.8716,9.8518,9.8584,185700.0
2011-06-15 10:05:00,14.93,14.94,14.91,14.91,120700.0,9.865,9.8716,9.8518,9.8518,120700.0
2011-06-15 10:10:00,14.92,14.93,14.91,14.93,71800.0,9.8584,9.865,9.8518,9.865,71800.0
2011-06-15 10:15:00,14.92,14.94,14.91,14.93,144600.0,9.8584,9.8716,9.8518,9.865,144600.0
2011-06-15 10:20:00,14.93,14.93,14.91,14.91,28900.0,9.865,9.865,9.8518,9.8518,28900.0
2011-06-15 10:25:00,14.91,14.92,14.9,14.91,56500.0,9.8518,9.8584,9.8452,9.8518,56500.0
2011-06-15 10:30:00,14.91,14.91,14.88,14.89,195800.0,9.8518,9.8518,9.832,9.8386,195800.0
2011-06-15 10:35:00,14.9,14.9,14.89,14.9,212200.0,9.8452,9.8452,9.8386,9.8452,212200.0
2011-06-15 10:40:00,14.89,14.91,14.89,14.91,57700.0,9.8386,9.8518,9.8386,9.8518,57700.0
2011-06-15 10:45:00,14.91,14.92,14.91,14.91,41300.0,9.8518,9.8584,9.8518,9.8518,41300.0
2011-06-15 10:50:00,14.91,14.91,14.9,14.9,167000.0,9.8518,9.8518,9.8452,9.8452,167000.0
2011-06-15 10:55:00,14.9,14.92,14.9,14.92,283300.0,9.8452,9.8584,9.8452,9.8584,283300.0
2011-06-15 11:00:00,14.91,14.93,14.91,14.93,156000.0,9.8518,9.865,9.8518,9.865,156000.0
2011-06-15 11:05:00,14.92,14.94,14.91,14.94,137500.0,9.8584,9.8716,9.8518,9.8716,137500.0
2011-06-15 11:10:00,14.93,14.93,14.9,14.92,216300.0,9.865,9.865,9.8452,9.8584,216300.0
2011-06-15 11:15:00,14.91,14.92,14.91,14.92,62700.0,9.8518,9.8584,9.8518,9.8584,62700.0
2011-06-15 11:20:00,14.92,14.94,14.92,14.94,98400.0,9.8584,9.8716,9.8584,9.8716,98400.0
2011-06-15 11:25:00,14.94,14.95,14.94,14.94,116800.0,9.8716,9.8782,9.8716,9.8716,116800.0
2011-06-15 11:30:00,14.94,14.96,14.93,14.94,225600.0,9.8716,9.8848,9.865,9.8716,225600.0
2011-06-15 11:35:00,14.94,14.95,14.91,14.91,172400.0,9.8716,9.8782,9.8518,9.8518,172400.0
2011-06-15 11:40:00,14.91,14.93,14.91,14.92,38500.0,9.8518,9.865,9.8518,9.8584,38500.0
2011-06-15 11:45:00,14.91,14.92,14.9,14.9,66300.0,9.8518,9.8584,9.8452,9.8452,66300.0
2011-06-15 11:50:00,14.9,14.9,14.86,14.89,281200.0,9.8452,9.8452,9.8188,9.8386,281200.0
2011-06-15 11:55:00,14.88,14.88,14.84,14.86,158700.0,9.832,9.832,9.8055,9.8188,158700.0
2011-06-15 12:00:00,14.86,14.87,14.85,14.85,112400.0,9.8188,9.8254,9.8122,9.8122,112400.0
2011-06-15 12:05:00,14.85,14.85,14.84,14.85,122700.0,9.8122,9.8122,9.8055,9.8122,122700.0
2011-06-15 12:10:00,14.85,14.87,14.84,14.87,234000.0,9.8122,9.8254,9.8055,9.8254,234000.0
2011-06-15 12:15:00,14.87,14.87,14.82,14.82,179500.0,9.8254,9.8254,9.7923,9.7923,179500.0
2011-06-15 12:20:00,14.82,14.84,14.79,14.81,262500.0,9.7923,9.8055,9.7725,9.7857,262500.0
2011-06-15 12:25:00,14.81,14.82,14.79,14.82,114000.0,9.7857,9.7923,9.7725,9.7923,114000.0
2011-06-15 12:30:00,14.82,14.85,14.82,14.85,103100.0,9.7923,9.8122,9.7923,9.8122,103100.0
2011-06-15 12:35:00,14.85,14.85,14.85,14.85,38200.0,9.8122,9.8122,9.8122,9.8122,38200.0
2011-06-15 12:40:00,14.85,14.86,14.85,14.85,10700.0,9.8122,9.8188,9.8122,9.8122,10700.0
2011-06-15 12:45:00,14.85,14.85,14.84,14.85,105400.0,9.8122,9.8122,9.8055,9.8122,105400.0
2011-06-15 12:50:00,14.86,14.86,14.84,14.84,206100.0,9.8188,9.8188,9.8055,9.8055,206100.0
2011-06-15 12:55:00,14.84,14.84,14.81,14.81,78200.0,9.8055,9.8055,9.7857,9.7857,78200.0
2011-06-15 13:00:00,14.81,14.82,14.81,14.81,39200.0,9.7857,9.7923,9.7857,9.7857,39200.0
2011-06-15 13:05:00,14.81,14.82,14.81,14.81,106800.0,9.7857,9.7923,9.7857,9.7857,106800.0
2011-06-15 13:10:00,14.8,14.81,14.79,14.8,145300.0,9.7791,9.7857,9.7725,9.7791,145300.0
2011-06-15 13:15:00,14.8,14.8,14.79,14.79,227300.0,9.7791,9.7791,9.7725,9.7725,227300.0
2011-06-15 13:20:00,14.8,14.82,14.78,14.82,207000.0,9.7791,9.7923,9.7659,9.7923,207000.0
2011-06-15 13:25:00,14.81,14.84,14.8,14.81,278900.0,9.7857,9.8055,9.7791,9.7857,278900.0
2011-06-15 13:30:00,14.81,14.81,14.8,14.8,26800.0,9.7857,9.7857,9.7791,9.7791,26800.0
2011-06-15 13:35:00,14.8,14.81,14.78,14.81,65400.0,9.7791,9.7857,9.7659,9.7857,65400.0
2011-06-15 13:40:00,14.81,14.81,14.8,14.81,53900.0,9.7857,9.7857,9.7791,9.7857,53900.0
2011-06-15 13:45:00,14.81,14.84,14.81,14.84,97600.0,9.7857,9.8055,9.7857,9.8055,97600.0
2011-06-15 13:50:00,14.84,14.85,14.82,14.83,44500.0,9.8055,9.8122,9.7923,9.7989,44500.0
2011-06-15 13:55:00,14.82,14.85,14.82,14.85,29500.0,9.7923,9.8122,9.7923,9.8122,29500.0
2011-06-15 14:00:00,14.85,14.88,14.85,14.85,93700.0,9.8122,9.832,9.8122,9.8122,93700.0
2011-06-15 14:05:00,14.85,14.89,14.85,14.89,41300.0,9.8122,9.8386,9.8122,9.8386,41300.0
2011-06-15 14:10:00,14.89,14.92,14.89,14.92,152200.0,9.8386,9.8584,9.8386,9.8584,152200.0
2011-06-15 14:15:00,14.92,14.94,14.88,14.88,200800.0,9.8584,9.8716,9.832,9.832,200800.0
2011-06-15 14:20:00,14.88,14.9,14.86,14.86,128500.0,9.832,9.8452,9.8188,9.8188,128500.0
2011-06-15 14:25:00,14.86,14.86,14.84,14.85,91200.0,9.8188,9.8188,9.8055,9.8122,91200.0
2011-06-15 14:30:00,14.85,14.89,14.85,14.89,91600.0,9.8122,9.8386,9.8122,9.8386,91600.0
2011-06-15 14:35:00,14.89,14.9,14.88,14.9,17700.0,9.8386,9.8452,9.832,9.8452,17700.0
2011-06-15 14:40:00,14.9,14.9,14.89,14.89,107800.0,9.8452,9.8452,9.8386,9.8386,107800.0
2011-06-15 14:45:00,14.89,14.91,14.86,14.9,73900.0,9.8386,9.8518,9.8188,9.8452,73900.0
2011-06-15 14:50:00,14.89,14.9,14.86,14.88,124100.0,9.8386,9.8452,9.8188,9.832,124100.0
2011-06-15 14:55:00,14.88,14.89,14.86,14.87,129800.0,9.832,9.8386,9.8188,9.8254,129800.0
2011-06-15 15:00:00,14.87,14.89,14.85,14.87,133200.0,9.8254,9.8386,9.8122,9.8254,133200.0
2011-06-15 15:05:00,14.87,14.88,14.85,14.85,93900.0,9.8254,9.832,9.8122,9.8122,93900.0
2011-06-15 15:10:00,14.85,14.85,14.84,14.85,54300.0,9.8122,9.8122,9.8055,9.8122,54300.0
2011-06-15 15:15:00,14.85,14.85,14.84,14.85,78400.0,9.8122,9.8122,9.8055,9.8122,78400.0
2011-06-15 15:20:00,14.85,14.88,14.84,14.87,134800.0,9.8122,9.832,9.8055,9.8254,134800.0
2011-06-15 15:25:00,14.88,14.89,14.85,14.86,113100.0,9.832,9.8386,9.8122,9.8188,113100.0
2011-06-15 15:30:00,14.86,14.86,14.85,14.85,34100.0,9.8188,9.8188,9.8122,9.8122,34100.0
2011-06-15 15:35:00,14.85,14.88,14.85,14.85,284200.0,9.8122,9.832,9.8122,9.8122,284200.0
2011-06-15 15:40:00,14.85,14.86,14.85,14.85,140300.0,9.8122,9.8188,9.8122,9.8122,140300.0
2011-06-15 15:45:00,14.85,14.89,14.85,14.86,196100.0,9.8122,9.8386,9.8122,9.8188,196100.0
2011-06-15 15:50:00,14.86,14.88,14.85,14.88,97000.0,9.8188,9.832,9.8122,9.832,97000.0
2011-06-15 15:55:00,14.88,14.88,14.84,14.85,251600.0,9.832,9.832,9.8055,9.8122,251600.0
2011-06-16 09:30:00,14.84,14.85,14.8,14.82,134300.0,9.8055,9.8122,9.7791,9.7923,134300.0
2011-06-16 09:35:00,14.82,14.9,14.82,14.89,141000.0,9.7923,9.8452,9.7923,9.8386,141000.0
2011-06-16 09:40:00,14.89,14.95,14.88,14.94,162200.0,9.8386,9.8782,9.832,9.8716,162200.0
2011-06-16 09:45:00,14.93,14.94,14.9,14.92,130600.0,9.865,9.8716,9.8452,9.8584,130600.0
2011-06-16 09:50:00,14.92,14.94,14.92,14.93,63900.0,9.8584,9.8716,9.8584,9.865,63900.0
2011-06-16 09:55:00,14.93,14.97,14.93,14.97,94400.0,9.865,9.8914,9.865,9.8914,94400.0
2011-06-16 10:00:00,14.97,14.97,14.9,14.92,468800.0,9.8914,9.8914,9.8452,9.8584,468800.0
2011-06-16 10:05:00,14.92,14.99,14.92,14.98,184400.0,9.8584,9.9047,9.8584,9.8981,184400.0
2011-06-16 10:10:00,14.98,15.06,14.98,15.04,294700.0,9.8981,9.9509,9.8981,9.9377,294700.0
2011-06-16 10:15:00,15.04,15.05,15.0,15.05,136500.0,9.9377,9.9443,9.9113,9.9443,136500.0
2011-06-16 10:20:00,15.05,15.05,15.02,15.02,83600.0,9.9443,9.9443,9.9245,9.9245,83600.0
2011-06-16 10:25:00,15.02,15.02,14.99,15.0,117600.0,9.9245,9.9245,9.9047,9.9113,117600.0
2011-06-16 10:30:00,15.01,15.05,15.01,15.04,161100.0,9.9179,9.9443,9.9179,9.9377,161100.0
2011-06-16 10:35:00,15.04,15.06,15.03,15.06,141400.0,9.9377,9.9509,9.9311,9.9509,141400.0
2011-06-16 10:40:00,15.06,15.07,15.06,15.06,37600.0,9.9509,9.9575,9.9509,9.9509,37600.0
2011-06-16 10:45:00,15.07,15.07,15.06,15.06,116500.0,9.9575,9.9575,9.9509,9.9509,116500.0
2011-06-16 10:50:00,15.06,15.06,15.04,15.04,100500.0,9.9509,9.9509,9.9377,9.9377,100500.0
2011-06-16 10:55:00,15.03,15.03,15.02,15.02,61500.0,9.9311,9.9311,9.9245,9.9245,61500.0
2011-06-16 11:00:00,15.02,15.02,14.99,15.0,69100.0,9.9245,9.9245,9.9047,9.9113,69100.0
2011-06-16 11:05:00,15.01,15.01,14.98,14.98,111900.0,9.9179,9.9179,9.8981,9.8981,111900.0
2011-06-16 11:10:00,14.98,15.02,14.98,15.02,54200.0,9.8981,9.9245,9.8981,9.9245,54200.0
2011-06-16 11:15:00,15.02,15.06,15.02,15.06,129200.0,9.9245,9.9509,9.9245,9.9509,129200.0
2011-06-16 11:20:00,15.07,15.07,15.04,15.04,95900.0,9.9575,9.9575,9.9377,9.9377,95900.0
2011-06-16 11:25:00,15.05,15.06,15.05,15.05,40200.0,9.9443,9.9509,9.9443,9.9443,40200.0
2011-06-16 11:30:00,15.05,15.06,15.05,15.05,145100.0,9.9443,9.9509,9.9443,9.9443,145100.0
2011-06-16 11:35:00,15.05,15.06,15.05,15.06,67800.0,9.9443,9.9509,9.9443,9.9509,67800.0
2011-06-16 11:40:00,15.06,15.06,15.02,15.03,152500.0,9.9509,9.9509,9.9245,9.9311,152500.0
2011-06-16 11:45:00,15.04,15.04,15.02,15.02,25200.0,9.9377,9.9377,9.9245,9.9245,25200.0
2011-06-16 11:50:00,15.02,15.04,15.02,15.03,58500.0,9.9245,9.9377,9.9245,9.9311,58500.0
2011-06-16 11:55:00,15.03,15.04,15.02,15.02,64900.0,9.9311,9.9377,9.9245,9.9245,64900.0
2011-06-16 12:00:00,15.02,15.05,15.02,15.05,37200.0,9.9245,9.9443,9.9245,9.9443,37200.0
2011-06-16 12:05:00,15.05,15.05,15.02,15.03,62000.0,9.9443,9.9443,9.9245,9.9311,62000.0
2011-06-16 12:10:00,15.02,15.02,15.02,15.02,16200.0,9.9245,9.9245,9.9245,9.9245,16200.0
2011-06-16 12:15:00,15.02,15.02,15.0,15.02,67800.0,9.9245,9.9245,9.9113,9.9245,67800.0
2011-06-16 12:20:00,15.03,15.04,15.02,15.02,57900.0,9.9311,9.9377,9.9245,9.9245,57900.0
2011-06-16 12:25:00,15.02,15.03,15.02,15.02,23500.0,9.9245,9.9311,9.9245,9.9245,23500.0
2011-06-16 12:30:00,15.03,15.03,15.02,15.03,76700.0,9.9311,9.9311,9.9245,9.9311,76700.0
2011-06-16 12:35:00,15.03,15.04,15.03,15.04,11100.0,9.9311,9.9377,9.9311,9.9377,11100.0
2011-06-16 12:40:00,15.04,15.05,15.03,15.04,51900.0,9.9377,9.9443,9.9311,9.9377,51900.0
2011-06-16 12:45:00,15.04,15.05,15.04,15.05,109200.0,9.9377,9.9443,9.9377,9.9443,109200.0
2011-06-16 12:50:00,15.05,15.06,15.05,15.06,16900.0,9.9443,9.9509,9.9443,9.9509,16900.0
2011-06-16 12:55:00,15.06,15.06,15.06,15.06,6000.0,9.9509,9.9509,9.9509,9.9509,6000.0
2011-06-16 13:00:00,15.06,15.06,15.04,15.05,52200.0,9.9509,9.9509,9.9377,9.9443,52200.0
2011-06-16 13:05:00,15.05,15.05,15.05,15.05,800.0,9.9443,9.9443,9.9443,9.9443,800.0
2011-06-16 13:10:00,15.05,15.07,15.05,15.06,101900.0,9.9443,9.9575,9.9443,9.9509,101900.0
2011-06-16 13:15:00,15.06,15.1,15.06,15.1,154400.0,9.9509,9.9773,9.9509,9.9773,154400.0
2011-06-16 13:20:00,15.1,15.1,15.07,15.07,79700.0,9.9773,9.9773,9.9575,9.9575,79700.0
2011-06-16 13:25:00,15.07,15.07,15.06,15.06,70300.0,9.9575,9.9575,9.9509,9.9509,70300.0
2011-06-16 13:30:00,15.06,15.06,15.02,15.03,111200.0,9.9509,9.9509,9.9245,9.9311,111200.0
2011-06-16 13:35:00,15.03,15.03,14.99,14.99,124700.0,9.9311,9.9311,9.9047,9.9047,124700.0
2011-06-16 13:40:00,14.99,15.0,14.97,14.98,141100.0,9.9047,9.9113,9.8914,9.8981,141100.0
2011-06-16 13:45:00,14.98,15.01,14.98,15.01,85500.0,9.8981,9.9179,9.8981,9.9179,85500.0
2011-06-16 13:50:00,15.01,15.01,14.99,14.99,24300.0,9.9179,9.9179,9.9047,9.9047,24300.0
2011-06-16 13:55:00,14.99,14.99,14.97,14.99,160300.0,9.9047,9.9047,9.8914,9.9047,160300.0
2011-06-16 14:00:00,14.99,14.99,14.97,14.99,88300.0,9.9047,9.9047,9.8914,9.9047,88300.0
2011-06-16 14:05:00,14.98,14.99,14.98,14.99,101700.0,9.8981,9.9047,9.8981,9.9047,101700.0
2011-06-16 14:10:00,14.99,14.99,14.97,14.97,60800.0,9.9047,9.9047,9.8914,9.8914,60800.0
2011-06-16 14:15:00,14.98,14.98,14.96,14.97,20400.0,9.8981,9.8981,9.8848,9.8914,20400.0
2011-06-16 14:20:00,14.97,14.98,14.97,14.97,57900.0,9.8914,9.8981,9.8914,9.8914,57900.0
2011-06-16 14:25:00,14.97,15.02,14.97,15.02,88500.0,9.8914,9.9245,9.8914,9.9245,88500.0
2011-06-16 14:30:00,15.02,15.02,15.0,15.0,48500.0,9.9245,9.9245,9.9113,9.9113,48500.0
2011-06-16 14:35:00,14.99,14.99,14.98,14.99,78000.0,9.9047,9.9047,9.8981,9.9047,78000.0
2011-06-16 14:40:00,14.99,15.01,14.98,15.0,38700.0,9.9047,9.9179,9.8981,9.9113,38700.0
2011-06-16 14:45:00,14.99,14.99,14.95,14.95,137300.0,9.9047,9.9047,9.8782,9.8782,137300.0
2011-06-16 14:50:00,14.94,14.98,14.94,14.97,121300.0,9.8716,9.8981,9.8716,9.8914,121300.0
2011-06-16 14:55:00,14.97,14.99,14.97,14.98,57000.0,9.8914,9.9047,9.8914,9.8981,57000.0
2011-06-16 15:00:00,14.98,15.0,14.98,15.0,55500.0,9.8981,9.9113,9.8981,9.9113,55500.0
2011-06-16 15:05:00,15.0,15.02,15.0,15.02,79200.0,9.9113,9.9245,9.9113,9.9245,79200.0
2011-06-16 15:10:00,15.02,15.02,15.02,15.02,33800.0,9.9245,9.9245,9.9245,9.9245,33800.0
2011-06-16 15:15:00,15.02,15.02,14.99,15.01,230800.0,9.9245,9.9245,9.9047,9.9179,230800.0
2011-06-16 15:20:00,15.02,15.04,15.02,15.03,90400.0,9.9245,9.9377,9.9245,9.9311,90400.0
2011-06-16 15:25:00,15.03,15.05,15.03,15.05,65200.0,9.9311,9.9443,9.9311,9.9443,65200.0
2011-06-16 15:30:00,15.04,15.07,15.03,15.06,225400.0,9.9377,9.9575,9.9311,9.9509,225400.0
2011-06-16 15:35:00,15.06,15.09,15.06,15.06,120400.0,9.9509,9.9707,9.9509,9.9509,120400.0
2011-06-16 15:40:00,15.06,15.07,15.04,15.04,149400.0,9.9509,9.9575,9.9377,9.9377,149400.0
2011-06-16 15:45:00,15.05,15.06,15.05,15.05,118100.0,9.9443,9.9509,9.9443,9.9443,118100.0
2011-06-16 15:50:00,15.05,15.06,15.04,15.06,118900.0,9.9443,9.9509,9.9377,9.9509,118900.0
2011-06-16 15:55:00,15.06,15.06,15.04,15.06,277400.0,9.9509,9.9509,9.9377,9.9509,277400.0
2011-06-17 09:30:00,15.2,15.2,15.14,15.14,188200.0,10.0434,10.0434,10.0038,10.0038,188200.0
2011-06-17 09:35:00,15.14,15.15,15.11,15.11,141600.0,10.0038,10.0104,9.9839,9.9839,141600.0
2011-06-17 09:40:00,15.11,15.13,15.05,15.05,161000.0,9.9839,9.9972,9.9443,9.9443,161000.0
2011-06-17 09:45:00,15.05,15.08,15.01,15.03,189000.0,9.9443,9.9641,9.9179,9.9311,189000.0
2011-06-17 09:50:00,15.03,15.03,15.0,15.0,158600.0,9.9311,9.9311,9.9113,9.9113,158600.0
2011-06-17 09:55:00,15.0,15.01,14.98,14.98,114100.0,9.9113,9.9179,9.8981,9.8981,114100.0
2011-06-17 10:00:00,14.98,15.02,14.98,15.02,70000.0,9.8981,9.9245,9.8981,9.9245,70000.0
2011-06-17 10:05:00,15.02,15.02,14.98,14.98,74600.0,9.9245,9.9245,9.8981,9.8981,74600.0
2011-06-17 10:10:00,14.98,15.01,14.98,14.99,62100.0,9.8981,9.9179,9.8981,9.9047,62100.0
2011-06-17 10:15:00,14.98,14.98,14.95,14.96,192300.0,9.8981,9.8981,9.8782,9.8848,192300.0
2011-06-17 10:20:00,14.95,14.95,14.92,14.92,147700.0,9.8782,9.8782,9.8584,9.8584,147700.0
2011-06-17 10:25:00,14.91,14.91,14.9,14.9,209000.0,9.8518,9.8518,9.8452,9.8452,209000.0
2011-06-17 10:30:00,14.9,14.94,14.9,14.94,168500.0,9.8452,9.8716,9.8452,9.8716,168500.0
2011-06-17 10:35:00,14.95,14.99,14.95,14.99,65400.0,9.8782,9.9047,9.8782,9.9047,65400.0
2011-06-17 10:40:00,15.0,15.02,14.98,14.98,225600.0,9.9113,9.9245,9.8981,9.8981,225600.0
2011-06-17 10:45:00,14.98,14.99,14.98,14.99,58500.0,9.8981,9.9047,9.8981,9.9047,58500.0
2011-06-17 10:50:00,14.99,14.99,14.96,14.96,79600.0,9.9047,9.9047,9.8848,9.8848,79600.0
2011-06-17 10:55:00,14.96,14.97,14.95,14.96,74000.0,9.8848,9.8914,9.8782,9.8848,74000.0
2011-06-17 11:00:00,14.95,14.96,14.93,14.93,95900.0,9.8782,9.8848,9.865,9.865,95900.0
2011-06-17 11:05:00,14.94,14.95,14.94,14.94,81600.0,9.8716,9.8782,9.8716,9.8716,81600.0
2011-06-17 11:10:00,14.94,14.98,14.94,14.97,78200.0,9.8716,9.8981,9.8716,9.8914,78200.0
2011-06-17 11:15:00,14.97,14.99,14.97,14.98,79600.0,9.8914,9.9047,9.8914,9.8981,79600.0
2011-06-17 11:20:00,14.98,14.98,14.98,14.98,13000.0,9.8981,9.8981,9.8981,9.8981,13000.0
2011-06-17 11:25:00,14.99,15.02,14.99,15.02,102500.0,9.9047,9.9245,9.9047,9.9245,102500.0
2011-06-17 11:30:00,15.02,15.02,15.01,15.02,62500.0,9.9245,9.9245,9.9179,9.9245,62500.0
2011-06-17 11:35:00,15.02,15.02,14.97,14.97,175500.0,9.9245,9.9245,9.8914,9.8914,175500.0
2011-06-17 11:40:00,14.97,14.99,14.97,14.99,44100.0,9.8914,9.9047,9.8914,9.9047,44100.0
2011-06-17 11:45:00,14.98,14.98,14.98,14.98,20100.0,9.8981,9.8981,9.8981,9.8981,20100.0
2011-06-17 11:50:00,14.98,14.98,14.96,14.96,75800.0,9.8981,9.8981,9.8848,9.8848,75800.0
2011-06-17 11:55:00,14.96,14.97,14.95,14.96,76800.0,9.8848,9.8914,9.8782,9.8848,76800.0
2011-06-17 12:00:00,14.97,14.98,14.97,14.98,107900.0,9.8914,9.8981,9.8914,9.8981,107900.0
2011-06-17 12:05:00,14.98,14.99,14.96,14.96,200500.0,9.8981,9.9047,9.8848,9.8848,200500.0
2011-06-17 12:10:00,14.95,14.98,14.95,14.98,53500.0,9.8782,9.8981,9.8782,9.8981,53500.0
2011-06-17 12:15:00,14.98,14.98,14.96,14.96,69100.0,9.8981,9.8981,9.8848,9.8848,69100.0
2011-06-17 12:20:00,14.95,14.96,14.95,14.95,36800.0,9.8782,9.8848,9.8782,9.8782,36800.0
2011-06-17 12:25:00,14.95,14.96,14.91,14.92,224200.0,9.8782,9.8848,9.8518,9.8584,224200.0
2011-06-17 12:30:00,14.93,14.94,14.91,14.91,82000.0,9.865,9.8716,9.8518,9.8518,82000.0
2011-06-17 12:35:00,14.91,14.94,14.9,14.94,134500.0,9.8518,9.8716,9.8452,9.8716,134500.0
2011-06-17 12:40:00,14.94,14.94,14.92,14.93,36500.0,9.8716,9.8716,9.8584,9.865,36500.0
2011-06-17 12:45:00,14.93,14.95,14.92,14.94,107600.0,9.865,9.8782,9.8584,9.8716,107600.0
2011-06-17 12:50:00,14.94,14.94,14.9,14.91,101700.0,9.8716,9.8716,9.8452,9.8518,101700.0
2011-06-17 12:55:00,14.91,14.93,14.91,14.93,30900.0,9.8518,9.865,9.8518,9.865,30900.0
2011-06-17 13:00:00,14.93,14.93,14.93,14.93,2500.0,9.865,9.865,9.865,9.865,2500.0
2011-06-17 13:05:00,14.93,14.93,14.9,14.92,70900.0,9.865,9.865,9.8452,9.8584,70900.0
2011-06-17 13:10:00,14.91,14.93,14.91,14.93,23400.0,9.8518,9.865,9.8518,9.865,23400.0
2011-06-17 13:15:00,14.92,14.92,14.9,14.9,69500.0,9.8584,9.8584,9.8452,9.8452,69500.0
2011-06-17 13:20:00,14.9,14.93,14.9,14.93,100700.0,9.8452,9.865,9.8452,9.865,100700.0
2011-06-17 13:25:00,14.93,14.97,14.91,14.97,156300.0,9.865,9.8914,9.8518,9.8914,156300.0
2011-06-17 13:30:00,14.97,14.97,14.95,14.97,83000.0,9.8914,9.8914,9.8782,9.8914,83000.0
2011-06-17 13:35:00,14.97,14.98,14.96,14.98,96600.0,9.8914,9.8981,9.8848,9.8981,96600.0
2011-06-17 13:40:00,14.98,15.0,14.97,14.97,182700.0,9.8981,9.9113,9.8914,9.8914,182700.0
2011-06-17 13:45:00,14.97,14.97,14.95,14.95,31200.0,9.8914,9.8914,9.8782,9.8782,31200.0
2011-06-17 13:50:00,14.95,14.95,14.92,14.94,124000.0,9.8782,9.8782,9.8584,9.8716,124000.0
2011-06-17 13:55:00,14.94,14.95,14.94,14.95,38700.0,9.8716,9.8782,9.8716,9.8782,38700.0
2011-06-17 14:00:00,14.95,14.97,14.94,14.95,64900.0,9.8782,9.8914,9.8716,9.8782,64900.0
2011-06-17 14:05:00,14.96,14.98,14.94,14.95,247300.0,9.8848,9.8981,9.8716,9.8782,247300.0
2011-06-17 14:10:00,14.96,14.97,14.95,14.95,52300.0,9.8848,9.8914,9.8782,9.8782,52300.0
2011-06-17 14:15:00,14.96,14.98,14.96,14.98,115600.0,9.8848,9.8981,9.8848,9.8981,115600.0
2011-06-17 14:20:00,14.97,14.98,14.97,14.98,31300.0,9.8914,9.8981,9.8914,9.8981,31300.0
2011-06-17 14:25:00,14.98,14.98,14.98,14.98,23100.0,9.8981,9.8981,9.8981,9.8981,23100.0
2011-06-17 14:30:00,14.98,14.98,14.96,14.96,39200.0,9.8981,9.8981,9.8848,9.8848,39200.0
2011-06-17 14:35:00,14.97,14.98,14.97,14.98,12000.0,9.8914,9.8981,9.8914,9.8981,12000.0
2011-06-17 14:40:00,14.98,14.98,14.97,14.98,32800.0,9.8981,9.8981,9.8914,9.8981,32800.0
2011-06-17 14:45:00,14.98,14.98,14.95,14.97,110000.0,9.8981,9.8981,9.8782,9.8914,110000.0
2011-06-17 14:50:00,14.97,14.98,14.97,14.98,10400.0,9.8914,9.8981,9.8914,9.8981,10400.0
2011-06-17 14:55:00,14.97,14.98,14.95,14.96,60500.0,9.8914,9.8981,9.8782,9.8848,60500.0
2011-06-17 15:00:00,14.95,14.96,14.94,14.94,117900.0,9.8782,9.8848,9.8716,9.8716,117900.0
2011-06-17 15:05:00,14.94,14.95,14.94,14.94,5800.0,9.8716,9.8782,9.8716,9.8716,5800.0
2011-06-17 15:10:00,14.94,14.95,14.94,14.94,7400.0,9.8716,9.8782,9.8716,9.8716,7400.0
2011-06-17 15:15:00,14.94,14.94,14.9,14.92,209000.0,9.8716,9.8716,9.8452,9.8584,209000.0
2011-06-17 15:20:00,14.91,14.94,14.91,14.93,65700.0,9.8518,9.8716,9.8518,9.865,65700.0
2011-06-17 15:25:00,14.93,14.95,14.93,14.95,46700.0,9.865,9.8782,9.865,9.8782,46700.0
2011-06-17 15:30:00,14.94,14.95,14.94,14.95,11200.0,9.8716,9.8782,9.8716,9.8782,11200.0
2011-06-17 15:35:00,14.94,14.97,14.94,14.95,99500.0,9.8716,9.8914,9.8716,9.8782,99500.0
2011-06-17 15:40:00,14.95,14.97,14.95,14.97,144600.0,9.8782,9.8914,9.8782,9.8914,144600.0
2011-06-17 15:45:00,14.97,14.99,14.97,14.98,37300.0,9.8914,9.9047,9.8914,9.8981,37300.0
2011-06-17 15:50:00,14.99,14.99,14.98,14.99,87600.0,9.9047,9.9047,9.8981,9.9047,87600.0
2011-06-17 15:55:00,14.99,14.99,14.97,14.97,142200.0,9.9047,9.9047,9.8914,9.8914,142200.0
2011-06-20 09:30:00,14.94,15.05,14.93,15.05,173500.0,9.8716,9.9443,9.865,9.9443,173500.0
2011-06-20 09:35:00,15.04,15.06,15.02,15.05,142500.0,9.9377,9.9509,9.9245,9.9443,142500.0
2011-06-20 09:40:00,15.06,15.1,15.06,15.09,77600.0,9.9509,9.9773,9.9509,9.9707,77600.0
2011-06-20 09:45:00,15.08,15.13,15.08,15.1,195300.0,9.9641,9.9972,9.9641,9.9773,195300.0
2011-06-20 09:50:00,15.1,15.11,15.04,15.05,92300.0,9.9773,9.9839,9.9377,9.9443,92300.0
2011-06-20 09:55:00,15.05,15.07,15.04,15.07,43000.0,9.9443,9.9575,9.9377,9.9575,43000.0
2011-06-20 10:00:00,15.07,15.08,15.03,15.05,112300.0,9.9575,9.9641,9.9311,9.9443,112300.0
2011-06-20 10:05:00,15.04,15.05,15.02,15.02,84500.0,9.9377,9.9443,9.9245,9.9245,84500.0
2011-06-20 10:10:00,15.02,15.05,15.02,15.02,99700.0,9.9245,9.9443,9.9245,9.9245,99700.0
2011-06-20 10:15:00,15.02,15.05,15.02,15.04,44600.0,9.9245,9.9443,9.9245,9.9377,44600.0
2011-06-20 10:20:00,15.05,15.05,15.04,15.05,5900.0,9.9443,9.9443,9.9377,9.9443,5900.0
2011-06-20 10:25:00,15.04,15.05,15.02,15.05,67100.0,9.9377,9.9443,9.9245,9.9443,67100.0
2011-06-20 10:30:00,15.05,15.05,15.03,15.03,94100.0,9.9443,9.9443,9.9311,9.9311,94100.0
2011-06-20 10:35:00,15.02,15.02,14.99,15.0,240000.0,9.9245,9.9245,9.9047,9.9113,240000.0
2011-06-20 10:40:00,15.0,15.01,14.99,14.99,82700.0,9.9113,9.9179,9.9047,9.9047,82700.0
2011-06-20 10:45:00,15.0,15.01,15.0,15.01,22100.0,9.9113,9.9179,9.9113,9.9179,22100.0
2011-06-20 10:50:00,15.01,15.01,14.99,14.99,50600.0,9.9179,9.9179,9.9047,9.9047,50600.0
2011-06-20 10:55:00,14.99,15.01,14.99,14.99,47900.0,9.9047,9.9179,9.9047,9.9047,47900.0
2011-06-20 11:00:00,14.99,15.01,14.99,15.01,17200.0,9.9047,9.9179,9.9047,9.9179,17200.0
2011-06-20 11:05:00,15.01,15.01,15.01,15.01,73300.0,9.9179,9.9179,9.9179,9.9179,73300.0
2011-06-20 11:10:00,15.01,15.02,14.99,15.02,36600.0,9.9179,9.9245,9.9047,9.9245,36600.0
2011-06-20 11:15:00,15.02,15.02,15.01,15.01,45900.0,9.9245,9.9245,9.9179,9.9179,45900.0
2011-06-20 11:20:00,15.01,15.04,15.01,15.04,62000.0,9.9179,9.9377,9.9179,9.9377,62000.0
2011-06-20 11:25:00,15.04,15.05,15.02,15.02,50000.0,9.9377,9.9443,9.9245,9.9245,50000.0
2011-06-20 11:30:00,15.02,15.04,15.02,15.02,147300.0,9.9245,9.9377,9.9245,9.9245,147300.0
2011-06-20 11:35:00,15.02,15.02,15.01,15.02,2700.0,9.9245,9.9245,9.9179,9.9245,2700.0
2011-06-20 11:40:00,15.02,15.03,15.02,15.03,61600.0,9.9245,9.9311,9.9245,9.9311,61600.0
2011-06-20 11:45:00,15.02,15.04,15.02,15.02,83400.0,9.9245,9.9377,9.9245,9.9245,83400.0
2011-06-20 11:50:00,15.03,15.05,15.03,15.05,113700.0,9.9311,9.9443,9.9311,9.9443,113700.0
2011-06-20 11:55:00,15.05,15.06,15.05,15.06,22200.0,9.9443,9.9509,9.9443,9.9509,22200.0
2011-06-20 12:00:00,15.06,15.07,15.06,15.06,95300.0,9.9509,9.9575,9.9509,9.9509,95300.0
2011-06-20 12:05:00,15.06,15.08,15.06,15.08,32400.0,9.9509,9.9641,9.9509,9.9641,32400.0
2011-06-20 12:10:00,15.08,15.09,15.08,15.09,18000.0,9.9641,9.9707,9.9641,9.9707,18000.0
2011-06-20 12:15:00,15.09,15.09,15.07,15.09,24000.0,9.9707,9.9707,9.9575,9.9707,24000.0
2011-06-20 12:20:00,15.08,15.09,15.07,15.09,78400.0,9.9641,9.9707,9.9575,9.9707,78400.0
2011-06-20 12:25:00,15.09,15.12,15.09,15.12,44600.0,9.9707,9.9906,9.9707,9.9906,44600.0
2011-06-20 12:30:00,15.12,15.13,15.11,15.13,25800.0,9.9906,9.9972,9.9839,9.9972,25800.0
2011-06-20 12:35:00,15.13,15.13,15.11,15.11,23000.0,9.9972,9.9972,9.9839,9.9839,23000.0
2011-06-20 12:40:00,15.1,15.11,15.1,15.11,32600.0,9.9773,9.9839,9.9773,9.9839,32600.0
2011-06-20 12:45:00,15.11,15.13,15.11,15.11,37700.0,9.9839,9.9972,9.9839,9.9839,37700.0
2011-06-20 12:50:00,15.11,15.11,15.09,15.09,28400.0,9.9839,9.9839,9.9707,9.9707,28400.0
2011-06-20 12:55:00,15.1,15.1,15.09,15.1,46300.0,9.9773,9.9773,9.9707,9.9773,46300.0
2011-06-20 13:00:00,15.1,15.1,15.09,15.1,101000.0,9.9773,9.9773,9.9707,9.9773,101000.0
2011-06-20 13:05:00,15.09,15.09,15.08,15.09,80000.0,9.9707,9.9707,9.9641,9.9707,80000.0
2011-06-20 13:10:00,15.09,15.09,15.09,15.09,27100.0,9.9707,9.9707,9.9707,9.9707,27100.0
2011-06-20 13:15:00,15.1,15.1,15.1,15.1,45800.0,9.9773,9.9773,9.9773,9.9773,45800.0
2011-06-20 13:20:00,15.1,15.1,15.1,15.1,27900.0,9.9773,9.9773,9.9773,9.9773,27900.0
2011-06-20 13:25:00,15.1,15.12,15.1,15.11,9900.0,9.9773,9.9906,9.9773,9.9839,9900.0
2011-06-20 13:30:00,15.11,15.13,15.11,15.12,62000.0,9.9839,9.9972,9.9839,9.9906,62000.0
2011-06-20 13:35:00,15.12,15.15,15.12,15.14,188600.0,9.9906,10.0104,9.9906,10.0038,188600.0
2011-06-20 13:40:00,15.14,15.15,15.13,15.14,50500.0,10.0038,10.0104,9.9972,10.0038,50500.0
2011-06-20 13:45:00,15.14,15.14,15.13,15.13,9600.0,10.0038,10.0038,9.9972,9.9972,9600.0
2011-06-20 13:50:00,15.12,15.13,15.11,15.13,52300.0,9.9906,9.9972,9.9839,9.9972,52300.0
2011-06-20 13:55:00,15.13,15.14,15.13,15.14,25100.0,9.9972,10.0038,9.9972,10.0038,25100.0
2011-06-20 14:00:00,15.14,15.14,15.13,15.14,51200.0,10.0038,10.0038,9.9972,10.0038,51200.0
2011-06-20 14:05:00,15.13,15.15,15.13,15.14,68200.0,9.9972,10.0104,9.9972,10.0038,68200.0
2011-06-20 14:10:00,15.14,15.14,15.13,15.14,1700.0,10.0038,10.0038,9.9972,10.0038,1700.0
2011-06-20 14:15:00,15.14,15.16,15.14,15.14,95300.0,10.0038,10.017,10.0038,10.0038,95300.0
2011-06-20 14:20:00,15.15,15.15,15.14,15.14,32800.0,10.0104,10.0104,10.0038,10.0038,32800.0
2011-06-20 14:25:00,15.15,15.16,15.15,15.16,50000.0,10.0104,10.017,10.0104,10.017,50000.0
2011-06-20 14:30:00,15.15,15.16,15.13,15.13,75900.0,10.0104,10.017,9.9972,9.9972,75900.0
2011-06-20 14:35:00,15.14,15.15,15.13,15.13,45300.0,10.0038,10.0104,9.9972,9.9972,45300.0
2011-06-20 14:40:00,15.13,15.13,15.1,15.11,113100.0,9.9972,9.9972,9.9773,9.9839,113100.0
2011-06-20 14:45:00,15.11,15.13,15.11,15.12,48600.0,9.9839,9.9972,9.9839,9.9906,48600.0
2011-06-20 14:50:00,15.12,15.13,15.11,15.11,22500.0,9.9906,9.9972,9.9839,9.9839,22500.0
2011-06-20 14:55:00,15.12,15.13,15.12,15.13,35300.0,9.9906,9.9972,9.9906,9.9972,35300.0
2011-06-20 15:00:00,15.14,15.15,15.14,15.15,47300.0,10.0038,10.0104,10.0038,10.0104,47300.0
2011-06-20 15:05:00,15.15,15.15,15.13,15.13,99400.0,10.0104,10.0104,9.9972,9.9972,99400.0
2011-06-20 15:10:00,15.13,15.13,15.11,15.11,33500.0,9.9972,9.9972,9.9839,9.9839,33500.0
2011-06-20 15:15:00,15.11,15.13,15.11,15.11,101900.0,9.9839,9.9972,9.9839,9.9839,101900.0
2011-06-20 15:20:00,15.11,15.14,15.1,15.14,86900.0,9.9839,10.0038,9.9773,10.0038,86900.0
2011-06-20 15:25:00,15.14,15.14,15.11,15.11,155600.0,10.0038,10.0038,9.9839,9.9839,155600.0
2011-06-20 15:30:00,15.12,15.15,15.11,15.15,182500.0,9.9906,10.0104,9.9839,10.0104,182500.0
2011-06-20 15:35:00,15.15,15.16,15.15,15.16,98400.0,10.0104,10.017,10.0104,10.017,98400.0
2011-06-20 15:40:00,15.16,15.16,15.13,15.13,57500.0,10.017,10.017,9.9972,9.9972,57500.0
2011-06-20 15:45:00,15.13,15.15,15.11,15.13,216300.0,9.9972,10.0104,9.9839,9.9972,216300.0
2011-06-20 15:50:00,15.13,15.13,15.11,15.13,142000.0,9.9972,9.9972,9.9839,9.9972,142000.0
2011-06-20 15:55:00,15.13,15.15,15.13,15.15,227100.0,9.9972,10.0104,9.9972,10.0104,227100.0
2011-06-21 09:30:00,15.19,15.24,15.15,15.24,144300.0,10.0368,10.0698,10.0104,10.0698,144300.0
2011-06-21 09:35:00,15.23,15.26,15.23,15.26,65400.0,10.0632,10.0831,10.0632,10.0831,65400.0
2011-06-21 09:40:00,15.26,15.35,15.26,15.32,441300.0,10.0831,10.1425,10.0831,10.1227,441300.0
2011-06-21 09:45:00,15.32,15.33,15.27,15.28,384500.0,10.1227,10.1293,10.0897,10.0963,384500.0
2011-06-21 09:50:00,15.28,15.3,15.28,15.28,108700.0,10.0963,10.1095,10.0963,10.0963,108700.0
2011-06-21 09:55:00,15.28,15.28,15.26,15.27,290900.0,10.0963,10.0963,10.0831,10.0897,290900.0
2011-06-21 10:00:00,15.26,15.28,15.23,15.26,299400.0,10.0831,10.0963,10.0632,10.0831,299400.0
2011-06-21 10:05:00,15.25,15.28,15.24,15.28,203500.0,10.0765,10.0963,10.0698,10.0963,203500.0
2011-06-21 10:10:00,15.27,15.31,15.26,15.29,229500.0,10.0897,10.1161,10.0831,10.1029,229500.0
2011-06-21 10:15:00,15.29,15.32,15.29,15.31,88800.0,10.1029,10.1227,10.1029,10.1161,88800.0
2011-06-21 10:20:00,15.31,15.32,15.3,15.31,94000.0,10.1161,10.1227,10.1095,10.1161,94000.0
2011-06-21 10:25:00,15.32,15.34,15.32,15.34,21500.0,10.1227,10.1359,10.1227,10.1359,21500.0
2011-06-21 10:30:00,15.34,15.35,15.33,15.33,98900.0,10.1359,10.1425,10.1293,10.1293,98900.0
2011-06-21 10:35:00,15.34,15.35,15.34,15.35,106600.0,10.1359,10.1425,10.1359,10.1425,106600.0
2011-06-21 10:40:00,15.35,15.35,15.34,15.35,60300.0,10.1425,10.1425,10.1359,10.1425,60300.0
2011-06-21 10:45:00,15.36,15.36,15.34,15.34,60700.0,10.1491,10.1491,10.1359,10.1359,60700.0
2011-06-21 10:50:00,15.35,15.35,15.31,15.31,223500.0,10.1425,10.1425,10.1161,10.1161,223500.0
2011-06-21 10:55:00,15.32,15.34,15.31,15.34,41600.0,10.1227,10.1359,10.1161,10.1359,41600.0
2011-06-21 11:00:00,15.34,15.35,15.33,15.35,43200.0,10.1359,10.1425,10.1293,10.1425,43200.0
2011-06-21 11:05:00,15.35,15.36,15.33,15.35,132400.0,10.1425,10.1491,10.1293,10.1425,132400.0
2011-06-21 11:10:00,15.35,15.37,15.35,15.36,38100.0,10.1425,10.1557,10.1425,10.1491,38100.0
2011-06-21 11:15:00,15.36,15.37,15.35,15.37,18200.0,10.1491,10.1557,10.1425,10.1557,18200.0
2011-06-21 11:20:00,15.36,15.4,15.36,15.4,143500.0,10.1491,10.1756,10.1491,10.1756,143500.0
2011-06-21 11:25:00,15.4,15.4,15.39,15.4,136600.0,10.1756,10.1756,10.169,10.1756,136600.0
2011-06-21 11:30:00,15.4,15.42,15.39,15.39,148800.0,10.1756,10.1888,10.169,10.169,148800.0
2011-06-21 11:35:00,15.39,15.39,15.36,15.39,141100.0,10.169,10.169,10.1491,10.169,141100.0
2011-06-21 11:40:00,15.39,15.4,15.39,15.39,89700.0,10.169,10.1756,10.169,10.169,89700.0
2011-06-21 11:45:00,15.39,15.4,15.38,15.4,76400.0,10.169,10.1756,10.1624,10.1756,76400.0
2011-06-21 11:50:00,15.39,15.4,15.39,15.4,52800.0,10.169,10.1756,10.169,10.1756,52800.0
2011-06-21 11:55:00,15.4,15.4,15.38,15.38,38500.0,10.1756,10.1756,10.1624,10.1624,38500.0
2011-06-21 12:00:00,15.39,15.4,15.39,15.4,41800.0,10.169,10.1756,10.169,10.1756,41800.0
2011-06-21 12:05:00,15.4,15.4,15.39,15.4,41300.0,10.1756,10.1756,10.169,10.1756,41300.0
2011-06-21 12:10:00,15.4,15.4,15.36,15.37,150800.0,10.1756,10.1756,10.1491,10.1557,150800.0
2011-06-21 12:15:00,15.38,15.38,15.36,15.38,73800.0,10.1624,10.1624,10.1491,10.1624,73800.0
2011-06-21 12:20:00,15.38,15.38,15.35,15.38,333600.0,10.1624,10.1624,10.1425,10.1624,333600.0
2011-06-21 12:25:00,15.38,15.39,15.36,15.38,350900.0,10.1624,10.169,10.1491,10.1624,350900.0
2011-06-21 12:30:00,15.38,15.38,15.37,15.38,4900.0,10.1624,10.1624,10.1557,10.1624,4900.0
2011-06-21 12:35:00,15.38,15.38,15.38,15.38,10000.0,10.1624,10.1624,10.1624,10.1624,10000.0
2011-06-21 12:40:00,15.39,15.39,15.38,15.38,63300.0,10.169,10.169,10.1624,10.1624,63300.0
2011-06-21 12:45:00,15.39,15.4,15.38,15.4,76400.0,10.169,10.1756,10.1624,10.1756,76400.0
2011-06-21 12:50:00,15.4,15.41,15.4,15.4,70400.0,10.1756,10.1822,10.1756,10.1756,70400.0
2011-06-21 12:55:00,15.39,15.41,15.39,15.41,171700.0,10.169,10.1822,10.169,10.1822,171700.0
2011-06-21 13:00:00,15.41,15.41,15.4,15.41,20000.0,10.1822,10.1822,10.1756,10.1822,20000.0
2011-06-21 13:05:00,15.41,15.41,15.39,15.39,64700.0,10.1822,10.1822,10.169,10.169,64700.0
2011-06-21 13:10:00,15.4,15.42,15.4,15.42,33800.0,10.1756,10.1888,10.1756,10.1888,33800.0
2011-06-21 13:15:00,15.42,15.43,15.41,15.41,30300.0,10.1888,10.1954,10.1822,10.1822,30300.0
2011-06-21 13:20:00,15.42,15.43,15.42,15.42,28400.0,10.1888,10.1954,10.1888,10.1888,28400.0
2011-06-21 13:25:00,15.43,15.43,15.41,15.41,29900.0,10.1954,10.1954,10.1822,10.1822,29900.0
2011-06-21 13:30:00,15.41,15.41,15.4,15.41,30900.0,10.1822,10.1822,10.1756,10.1822,30900.0
2011-06-21 13:35:00,15.4,15.41,15.4,15.41,67700.0,10.1756,10.1822,10.1756,10.1822,67700.0
2011-06-21 13:40:00,15.41,15.43,15.41,15.42,74200.0,10.1822,10.1954,10.1822,10.1888,74200.0
2011-06-21 13:45:00,15.42,15.44,15.41,15.43,66800.0,10.1888,10.202,10.1822,10.1954,66800.0
2011-06-21 13:50:00,15.43,15.45,15.43,15.45,63300.0,10.1954,10.2086,10.1954,10.2086,63300.0
2011-06-21 13:55:00,15.45,15.45,15.44,15.44,12400.0,10.2086,10.2086,10.202,10.202,12400.0
2011-06-21 14:00:00,15.44,15.45,15.44,15.44,20700.0,10.202,10.2086,10.202,10.202,20700.0
2011-06-21 14:05:00,15.44,15.44,15.42,15.43,36200.0,10.202,10.202,10.1888,10.1954,36200.0
2011-06-21 14:10:00,15.43,15.45,15.43,15.44,95500.0,10.1954,10.2086,10.1954,10.202,95500.0
2011-06-21 14:15:00,15.44,15.44,15.44,15.44,27100.0,10.202,10.202,10.202,10.202,27100.0
2011-06-21 14:20:00,15.44,15.45,15.44,15.45,24200.0,10.202,10.2086,10.202,10.2086,24200.0
2011-06-21 14:25:00,15.45,15.45,15.45,15.45,34500.0,10.2086,10.2086,10.2086,10.2086,34500.0
2011-06-21 14:30:00,15.45,15.48,15.45,15.48,145300.0,10.2086,10.2284,10.2086,10.2284,145300.0
2011-06-21 14:35:00,15.48,15.51,15.48,15.51,239400.0,10.2284,10.2482,10.2284,10.2482,239400.0
2011-06-21 14:40:00,15.52,15.52,15.49,15.49,58900.0,10.2549,10.2549,10.235,10.235,58900.0
2011-06-21 14:45:00,15.5,15.51,15.48,15.51,91200.0,10.2416,10.2482,10.2284,10.2482,91200.0
2011-06-21 14:50:00,15.52,15.52,15.5,15.51,43300.0,10.2549,10.2549,10.2416,10.2482,43300.0
2011-06-21 14:55:00,15.51,15.51,15.51,15.51,3500.0,10.2482,10.2482,10.2482,10.2482,3500.0
2011-06-21 15:00:00,15.51,15.52,15.51,15.52,90700.0,10.2482,10.2549,10.2482,10.2549,90700.0
2011-06-21 15:05:00,15.52,15.57,15.52,15.57,144900.0,10.2549,10.2879,10.2549,10.2879,144900.0
2011-06-21 15:10:00,15.56,15.56,15.55,15.55,63000.0,10.2813,10.2813,10.2747,10.2747,63000.0
2011-06-21 15:15:00,15.55,15.56,15.53,15.53,256600.0,10.2747,10.2813,10.2615,10.2615,256600.0
2011-06-21 15:20:00,15.53,15.53,15.51,15.52,90300.0,10.2615,10.2615,10.2482,10.2549,90300.0
2011-06-21 15:25:00,15.52,15.52,15.51,15.52,76700.0,10.2549,10.2549,10.2482,10.2549,76700.0
2011-06-21 15:30:00,15.52,15.52,15.5,15.51,51100.0,10.2549,10.2549,10.2416,10.2482,51100.0
2011-06-21 15:35:00,15.5,15.52,15.49,15.52,82600.0,10.2416,10.2549,10.235,10.2549,82600.0
2011-06-21 15:40:00,15.52,15.52,15.5,15.5,59100.0,10.2549,10.2549,10.2416,10.2416,59100.0
2011-06-21 15:45:00,15.51,15.54,15.51,15.54,195400.0,10.2482,10.2681,10.2482,10.2681,195400.0
2011-06-21 15:50:00,15.53,15.56,15.53,15.55,199100.0,10.2615,10.2813,10.2615,10.2747,199100.0
2011-06-21 15:55:00,15.54,15.55,15.51,15.52,123900.0,10.2681,10.2747,10.2482,10.2549,123900.0
2011-06-22 09:30:00,15.46,15.48,15.43,15.48,59600.0,10.2152,10.2284,10.1954,10.2284,59600.0
2011-06-22 09:35:00,15.48,15.48,15.45,15.47,38800.0,10.2284,10.2284,10.2086,10.2218,38800.0
2011-06-22 09:40:00,15.47,15.54,15.47,15.54,141400.0,10.2218,10.2681,10.2218,10.2681,141400.0
2011-06-22 09:45:00,15.54,15.56,15.54,15.55,93300.0,10.2681,10.2813,10.2681,10.2747,93300.0
2011-06-22 09:50:00,15.55,15.59,15.54,15.59,97700.0,10.2747,10.3011,10.2681,10.3011,97700.0
2011-06-22 09:55:00,15.6,15.63,15.57,15.63,168400.0,10.3077,10.3275,10.2879,10.3275,168400.0
2011-06-22 10:00:00,15.63,15.63,15.56,15.57,134900.0,10.3275,10.3275,10.2813,10.2879,134900.0
2011-06-22 10:05:00,15.57,15.57,15.55,15.55,48800.0,10.2879,10.2879,10.2747,10.2747,48800.0
2011-06-22 10:10:00,15.56,15.56,15.55,15.55,104400.0,10.2813,10.2813,10.2747,10.2747,104400.0
2011-06-22 10:15:00,15.55,15.56,15.54,15.54,64200.0,10.2747,10.2813,10.2681,10.2681,64200.0
2011-06-22 10:20:00,15.54,15.55,15.52,15.55,85200.0,10.2681,10.2747,10.2549,10.2747,85200.0
2011-06-22 10:25:00,15.55,15.57,15.54,15.56,33500.0,10.2747,10.2879,10.2681,10.2813,33500.0
2011-06-22 10:30:00,15.56,15.59,15.55,15.56,54100.0,10.2813,10.3011,10.2747,10.2813,54100.0
2011-06-22 10:35:00,15.56,15.57,15.55,15.55,31500.0,10.2813,10.2879,10.2747,10.2747,31500.0
2011-06-22 10:40:00,15.55,15.55,15.54,15.55,8200.0,10.2747,10.2747,10.2681,10.2747,8200.0
2011-06-22 10:45:00,15.55,15.56,15.55,15.56,89800.0,10.2747,10.2813,10.2747,10.2813,89800.0
2011-06-22 10:50:00,15.55,15.56,15.55,15.56,59100.0,10.2747,10.2813,10.2747,10.2813,59100.0
2011-06-22 10:55:00,15.56,15.57,15.56,15.56,42500.0,10.2813,10.2879,10.2813,10.2813,42500.0
2011-06-22 11:00:00,15.56,15.56,15.54,15.55,67100.0,10.2813,10.2813,10.2681,10.2747,67100.0
2011-06-22 11:05:00,15.55,15.55,15.52,15.52,109300.0,10.2747,10.2747,10.2549,10.2549,109300.0
2011-06-22 11:10:00,15.52,15.52,15.49,15.49,106800.0,10.2549,10.2549,10.235,10.235,106800.0
2011-06-22 11:15:00,15.49,15.51,15.49,15.49,70800.0,10.235,10.2482,10.235,10.235,70800.0
2011-06-22 11:20:00,15.49,15.49,15.46,15.46,73700.0,10.235,10.235,10.2152,10.2152,73700.0
2011-06-22 11:25:00,15.46,15.48,15.46,15.47,53200.0,10.2152,10.2284,10.2152,10.2218,53200.0
2011-06-22 11:30:00,15.46,15.47,15.45,15.47,100000.0,10.2152,10.2218,10.2086,10.2218,100000.0
2011-06-22 11:35:00,15.46,15.47,15.45,15.47,52800.0,10.2152,10.2218,10.2086,10.2218,52800.0
2011-06-22 11:40:00,15.46,15.46,15.45,15.45,7700.0,10.2152,10.2152,10.2086,10.2086,7700.0
2011-06-22 11:45:00,15.45,15.45,15.45,15.45,30200.0,10.2086,10.2086,10.2086,10.2086,30200.0
2011-06-22 11:50:00,15.45,15.46,15.45,15.45,1300.0,10.2086,10.2152,10.2086,10.2086,1300.0
2011-06-22 11:55:00,15.45,15.46,15.45,15.45,35500.0,10.2086,10.2152,10.2086,10.2086,35500.0
2011-06-22 12:00:00,15.45,15.46,15.45,15.45,32700.0,10.2086,10.2152,10.2086,10.2086,32700.0
2011-06-22 12:05:00,15.45,15.45,15.45,15.45,0.0,10.2086,10.2086,10.2086,10.2086,0.0
2011-06-22 12:10:00,15.45,15.47,15.45,15.47,35700.0,10.2086,10.2218,10.2086,10.2218,35700.0
2011-06-22 12:15:00,15.47,15.48,15.47,15.48,45200.0,10.2218,10.2284,10.2218,10.2284,45200.0
2011-06-22 12:20:00,15.48,15.48,15.48,15.48,11900.0,10.2284,10.2284,10.2284,10.2284,11900.0
2011-06-22 12:25:00,15.47,15.47,15.46,15.47,22400.0,10.2218,10.2218,10.2152,10.2218,22400.0
2011-06-22 12:30:00,15.47,15.48,15.47,15.47,46600.0,10.2218,10.2284,10.2218,10.2218,46600.0
2011-06-22 12:35:00,15.47,15.49,15.47,15.49,48300.0,10.2218,10.235,10.2218,10.235,48300.0
2011-06-22 12:40:00,15.49,15.51,15.48,15.51,63500.0,10.235,10.2482,10.2284,10.2482,63500.0
2011-06-22 12:45:00,15.51,15.52,15.51,15.51,58100.0,10.2482,10.2549,10.2482,10.2482,58100.0
2011-06-22 12:50:00,15.51,15.52,15.51,15.52,46500.0,10.2482,10.2549,10.2482,10.2549,46500.0
2011-06-22 12:55:00,15.51,15.52,15.51,15.51,17300.0,10.2482,10.2549,10.2482,10.2482,17300.0
2011-06-22 13:00:00,15.51,15.52,15.51,15.51,35400.0,10.2482,10.2549,10.2482,10.2482,35400.0
2011-06-22 13:05:00,15.5,15.5,15.49,15.49,4700.0,10.2416,10.2416,10.235,10.235,4700.0
2011-06-22 13:10:00,15.49,15.5,15.48,15.49,72400.0,10.235,10.2416,10.2284,10.235,72400.0
2011-06-22 13:15:00,15.48,15.49,15.48,15.49,3800.0,10.2284,10.235,10.2284,10.235,3800.0
2011-06-22 13:20:00,15.48,15.48,15.47,15.47,27400.0,10.2284,10.2284,10.2218,10.2218,27400.0
2011-06-22 13:25:00,15.46,15.46,15.45,15.45,26900.0,10.2152,10.2152,10.2086,10.2086,26900.0
2011-06-22 13:30:00,15.45,15.47,15.44,15.47,253200.0,10.2086,10.2218,10.202,10.2218,253200.0
2011-06-22 13:35:00,15.47,15.47,15.47,15.47,1200.0,10.2218,10.2218,10.2218,10.2218,1200.0
2011-06-22 13:40:00,15.46,15.46,15.46,15.46,19900.0,10.2152,10.2152,10.2152,10.2152,19900.0
2011-06-22 13:45:00,15.45,15.45,15.45,15.45,1500.0,10.2086,10.2086,10.2086,10.2086,1500.0
2011-06-22 13:50:00,15.45,15.45,15.45,15.45,800.0,10.2086,10.2086,10.2086,10.2086,800.0
2011-06-22 13:55:00,15.45,15.46,15.45,15.46,2900.0,10.2086,10.2152,10.2086,10.2152,2900.0
2011-06-22 14:00:00,15.45,15.45,15.43,15.44,64000.0,10.2086,10.2086,10.1954,10.202,64000.0
2011-06-22 14:05:00,15.44,15.44,15.41,15.44,87600.0,10.202,10.202,10.1822,10.202,87600.0
2011-06-22 14:10:00,15.44,15.44,15.43,15.44,32300.0,10.202,10.202,10.1954,10.202,32300.0
2011-06-22 14:15:00,15.44,15.44,15.43,15.43,16900.0,10.202,10.202,10.1954,10.1954,16900.0
2011-06-22 14:20:00,15.44,15.44,15.43,15.44,16600.0,10.202,10.202,10.1954,10.202,16600.0
2011-06-22 14:25:00,15.44,15.46,15.44,15.44,26200.0,10.202,10.2152,10.202,10.202,26200.0
2011-06-22 14:30:00,15.44,15.44,15.43,15.44,54000.0,10.202,10.202,10.1954,10.202,54000.0
2011-06-22 14:35:00,15.44,15.44,15.41,15.42,44200.0,10.202,10.202,10.1822,10.1888,44200.0
2011-06-22 14:40:00,15.43,15.43,15.41,15.41,16900.0,10.1954,10.1954,10.1822,10.1822,16900.0
2011-06-22 14:45:00,15.42,15.45,15.42,15.45,35600.0,10.1888,10.2086,10.1888,10.2086,35600.0
2011-06-22 14:50:00,15.45,15.47,15.43,15.44,66000.0,10.2086,10.2218,10.1954,10.202,66000.0
2011-06-22 14:55:00,15.43,15.44,15.43,15.44,21800.0,10.1954,10.202,10.1954,10.202,21800.0
2011-06-22 15:00:00,15.44,15.44,15.43,15.44,38000.0,10.202,10.202,10.1954,10.202,38000.0
2011-06-22 15:05:00,15.44,15.44,15.44,15.44,25400.0,10.202,10.202,10.202,10.202,25400.0
2011-06-22 15:10:00,15.44,15.44,15.42,15.42,20000.0,10.202,10.202,10.1888,10.1888,20000.0
2011-06-22 15:15:00,15.42,15.43,15.41,15.43,38800.0,10.1888,10.1954,10.1822,10.1954,38800.0
2011-06-22 15:20:00,15.43,15.44,15.41,15.41,87600.0,10.1954,10.202,10.1822,10.1822,87600.0
2011-06-22 15:25:00,15.41,15.42,15.4,15.41,83900.0,10.1822,10.1888,10.1756,10.1822,83900.0
2011-06-22 15:30:00,15.4,15.4,15.36,15.38,88300.0,10.1756,10.1756,10.1491,10.1624,88300.0
2011-06-22 15:35:00,15.38,15.39,15.35,15.36,134300.0,10.1624,10.169,10.1425,10.1491,134300.0
2011-06-22 15:40:00,15.35,15.36,15.34,15.35,280600.0,10.1425,10.1491,10.1359,10.1425,280600.0
2011-06-22 15:45:00,15.35,15.37,15.33,15.37,187000.0,10.1425,10.1557,10.1293,10.1557,187000.0
2011-06-22 15:50:00,15.36,15.38,15.34,15.36,300600.0,10.1491,10.1624,10.1359,10.1491,300600.0
2011-06-22 15:55:00,15.36,15.36,15.35,15.35,121000.0,10.1491,10.1491,10.1425,10.1425,121000.0
2011-06-23 09:30:00,15.2,15.2,15.13,15.17,202100.0,10.0434,10.0434,9.9972,10.0236,202100.0
2011-06-23 09:35:00,15.16,15.21,15.16,15.21,97700.0,10.017,10.05,10.017,10.05,97700.0
2011-06-23 09:40:00,15.21,15.23,15.11,15.11,112100.0,10.05,10.0632,9.9839,9.9839,112100.0
2011-06-23 09:45:00,15.12,15.21,15.12,15.21,234000.0,9.9906,10.05,9.9906,10.05,234000.0
2011-06-23 09:50:00,15.21,15.21,15.08,15.1,169700.0,10.05,10.05,9.9641,9.9773,169700.0
2011-06-23 09:55:00,15.1,15.15,15.1,15.15,102600.0,9.9773,10.0104,9.9773,10.0104,102600.0
2011-06-23 10:00:00,15.16,15.16,15.11,15.15,98400.0,10.017,10.017,9.9839,10.0104,98400.0
2011-06-23 10:05:00,15.15,15.18,15.15,15.18,100500.0,10.0104,10.0302,10.0104,10.0302,100500.0
2011-06-23 10:10:00,15.17,15.2,15.16,15.16,107300.0,10.0236,10.0434,10.017,10.017,107300.0
2011-06-23 10:15:00,15.16,15.16,15.14,15.14,146100.0,10.017,10.017,10.0038,10.0038,146100.0
2011-06-23 10:20:00,15.14,15.15,15.11,15.13,165600.0,10.0038,10.0104,9.9839,9.9972,165600.0
2011-06-23 10:25:00,15.12,15.15,15.12,15.15,73500.0,9.9906,10.0104,9.9906,10.0104,73500.0
2011-06-23 10:30:00,15.15,15.16,15.14,15.16,85500.0,10.0104,10.017,10.0038,10.017,85500.0
2011-06-23 10:35:00,15.15,15.17,15.14,15.16,84300.0,10.0104,10.0236,10.0038,10.017,84300.0
2011-06-23 10:40:00,15.15,15.16,15.14,15.14,48000.0,10.0104,10.017,10.0038,10.0038,48000.0
2011-06-23 10:45:00,15.14,15.14,15.11,15.12,151400.0,10.0038,10.0038,9.9839,9.9906,151400.0
2011-06-23 10:50:00,15.13,15.14,15.11,15.13,38800.0,9.9972,10.0038,9.9839,9.9972,38800.0
2011-06-23 10:55:00,15.14,15.18,15.13,15.18,56700.0,10.0038,10.0302,9.9972,10.0302,56700.0
2011-06-23 11:00:00,15.18,15.18,15.16,15.16,84700.0,10.0302,10.0302,10.017,10.017,84700.0
2011-06-23 11:05:00,15.16,15.17,15.15,15.15,42000.0,10.017,10.0236,10.0104,10.0104,42000.0
2011-06-23 11:10:00,15.15,15.15,15.13,15.14,135500.0,10.0104,10.0104,9.9972,10.0038,135500.0
2011-06-23 11:15:00,15.14,15.16,15.13,15.16,113400.0,10.0038,10.017,9.9972,10.017,113400.0
2011-06-23 11:20:00,15.16,15.17,15.14,15.15,50500.0,10.017,10.0236,10.0038,10.0104,50500.0
2011-06-23 11:25:00,15.14,15.17,15.14,15.17,60500.0,10.0038,10.0236,10.0038,10.0236,60500.0
2011-06-23 11:30:00,15.17,15.19,15.17,15.19,57200.0,10.0236,10.0368,10.0236,10.0368,57200.0
2011-06-23 11:35:00,15.19,15.21,15.18,15.18,94300.0,10.0368,10.05,10.0302,10.0302,94300.0
2011-06-23 11:40:00,15.19,15.19,15.18,15.18,7100.0,10.0368,10.0368,10.0302,10.0302,7100.0
2011-06-23 11:45:00,15.19,15.19,15.18,15.18,38800.0,10.0368,10.0368,10.0302,10.0302,38800.0
2011-06-23 11:50:00,15.19,15.19,15.18,15.19,65000.0,10.0368,10.0368,10.0302,10.0368,65000.0
2011-06-23 11:55:00,15.2,15.24,15.19,15.24,84400.0,10.0434,10.0698,10.0368,10.0698,84400.0
2011-06-23 12:00:00,15.23,15.24,15.21,15.24,79200.0,10.0632,10.0698,10.05,10.0698,79200.0
2011-06-23 12:05:00,15.24,15.24,15.23,15.24,26900.0,10.0698,10.0698,10.0632,10.0698,26900.0
2011-06-23 12:10:00,15.24,15.24,15.23,15.23,27300.0,10.0698,10.0698,10.0632,10.0632,27300.0
2011-06-23 12:15:00,15.23,15.23,15.23,15.23,176900.0,10.0632,10.0632,10.0632,10.0632,176900.0
2011-06-23 12:20:00,15.23,15.25,15.23,15.24,70800.0,10.0632,10.0765,10.0632,10.0698,70800.0
2011-06-23 12:25:00,15.23,15.23,15.22,15.22,37900.0,10.0632,10.0632,10.0566,10.0566,37900.0
2011-06-23 12:30:00,15.23,15.23,15.21,15.21,28500.0,10.0632,10.0632,10.05,10.05,28500.0
2011-06-23 12:35:00,15.21,15.22,15.2,15.22,93400.0,10.05,10.0566,10.0434,10.0566,93400.0
2011-06-23 12:40:00,15.22,15.24,15.22,15.24,73300.0,10.0566,10.0698,10.0566,10.0698,73300.0
2011-06-23 12:45:00,15.23,15.23,15.23,15.23,1400.0,10.0632,10.0632,10.0632,10.0632,1400.0
2011-06-23 12:50:00,15.23,15.23,15.23,15.23,6600.0,10.0632,10.0632,10.0632,10.0632,6600.0
2011-06-23 12:55:00,15.23,15.27,15.23,15.27,60500.0,10.0632,10.0897,10.0632,10.0897,60500.0
2011-06-23 13:00:00,15.27,15.29,15.27,15.29,62600.0,10.0897,10.1029,10.0897,10.1029,62600.0
2011-06-23 13:05:00,15.29,15.32,15.29,15.32,152200.0,10.1029,10.1227,10.1029,10.1227,152200.0
2011-06-23 13:10:00,15.31,15.33,15.31,15.31,81800.0,10.1161,10.1293,10.1161,10.1161,81800.0
2011-06-23 13:15:00,15.31,15.31,15.29,15.29,27900.0,10.1161,10.1161,10.1029,10.1029,27900.0
2011-06-23 13:20:00,15.29,15.31,15.29,15.31,75100.0,10.1029,10.1161,10.1029,10.1161,75100.0
2011-06-23 13:25:00,15.31,15.34,15.31,15.33,100100.0,10.1161,10.1359,10.1161,10.1293,100100.0
2011-06-23 13:30:00,15.34,15.38,15.34,15.36,107000.0,10.1359,10.1624,10.1359,10.1491,107000.0
2011-06-23 13:35:00,15.36,15.36,15.34,15.34,38900.0,10.1491,10.1491,10.1359,10.1359,38900.0
2011-06-23 13:40:00,15.34,15.34,15.32,15.32,7900.0,10.1359,10.1359,10.1227,10.1227,7900.0
2011-06-23 13:45:00,15.32,15.32,15.31,15.31,10400.0,10.1227,10.1227,10.1161,10.1161,10400.0
2011-06-23 13:50:00,15.31,15.31,15.29,15.29,21800.0,10.1161,10.1161,10.1029,10.1029,21800.0
2011-06-23 13:55:00,15.29,15.32,15.29,15.32,89100.0,10.1029,10.1227,10.1029,10.1227,89100.0
2011-06-23 14:00:00,15.31,15.32,15.28,15.3,53600.0,10.1161,10.1227,10.0963,10.1095,53600.0
2011-06-23 14:05:00,15.3,15.3,15.28,15.29,78000.0,10.1095,10.1095,10.0963,10.1029,78000.0
2011-06-23 14:10:00,15.3,15.3,15.27,15.27,19600.0,10.1095,10.1095,10.0897,10.0897,19600.0
2011-06-23 14:15:00,15.27,15.28,15.26,15.27,50900.0,10.0897,10.0963,10.0831,10.0897,50900.0
2011-06-23 14:20:00,15.27,15.27,15.26,15.27,26600.0,10.0897,10.0897,10.0831,10.0897,26600.0
2011-06-23 14:25:00,15.27,15.31,15.27,15.3,52300.0,10.0897,10.1161,10.0897,10.1095,52300.0
2011-06-23 14:30:00,15.3,15.32,15.3,15.3,43300.0,10.1095,10.1227,10.1095,10.1095,43300.0
2011-06-23 14:35:00,15.3,15.3,15.27,15.27,49500.0,10.1095,10.1095,10.0897,10.0897,49500.0
2011-06-23 14:40:00,15.27,15.27,15.26,15.27,14800.0,10.0897,10.0897,10.0831,10.0897,14800.0
2011-06-23 14:45:00,15.27,15.29,15.26,15.27,62900.0,10.0897,10.1029,10.0831,10.0897,62900.0
2011-06-23 14:50:00,15.27,15.27,15.26,15.26,12100.0,10.0897,10.0897,10.0831,10.0831,12100.0
2011-06-23 14:55:00,15.27,15.39,15.26,15.39,191000.0,10.0897,10.169,10.0831,10.169,191000.0
2011-06-23 15:00:00,15.4,15.41,15.36,15.39,210000.0,10.1756,10.1822,10.1491,10.169,210000.0
2011-06-23 15:05:00,15.4,15.47,15.39,15.47,246200.0,10.1756,10.2218,10.169,10.2218,246200.0
2011-06-23 15:10:00,15.47,15.47,15.43,15.47,156000.0,10.2218,10.2218,10.1954,10.2218,156000.0
2011-06-23 15:15:00,15.47,15.48,15.45,15.47,200000.0,10.2218,10.2284,10.2086,10.2218,200000.0
2011-06-23 15:20:00,15.46,15.49,15.44,15.48,176300.0,10.2152,10.235,10.202,10.2284,176300.0
2011-06-23 15:25:00,15.48,15.48,15.43,15.44,149100.0,10.2284,10.2284,10.1954,10.202,149100.0
2011-06-23 15:30:00,15.44,15.44,15.39,15.4,165300.0,10.202,10.202,10.169,10.1756,165300.0
2011-06-23 15:35:00,15.4,15.43,15.39,15.4,145900.0,10.1756,10.1954,10.169,10.1756,145900.0
2011-06-23 15:40:00,15.4,15.43,15.4,15.4,150400.0,10.1756,10.1954,10.1756,10.1756,150400.0
2011-06-23 15:45:00,15.4,15.46,15.39,15.46,263700.0,10.1756,10.2152,10.169,10.2152,263700.0
2011-06-23 15:50:00,15.46,15.48,15.44,15.44,127400.0,10.2152,10.2284,10.202,10.202,127400.0
2011-06-23 15:55:00,15.44,15.48,15.44,15.46,259200.0,10.202,10.2284,10.202,10.2152,259200.0
2011-06-24 09:30:00,15.42,15.43,15.37,15.38,104300.0,10.1888,10.1954,10.1557,10.1624,104300.0
2011-06-24 09:35:00,15.37,15.4,15.37,15.37,74100.0,10.1557,10.1756,10.1557,10.1557,74100.0
2011-06-24 09:40:00,15.38,15.38,15.35,15.35,129500.0,10.1624,10.1624,10.1425,10.1425,129500.0
2011-06-24 09:45:00,15.35,15.35,15.31,15.34,188300.0,10.1425,10.1425,10.1161,10.1359,188300.0
2011-06-24 09:50:00,15.35,15.35,15.3,15.3,143400.0,10.1425,10.1425,10.1095,10.1095,143400.0
2011-06-24 09:55:00,15.3,15.3,15.26,15.28,130700.0,10.1095,10.1095,10.0831,10.0963,130700.0
2011-06-24 10:00:00,15.28,15.3,15.26,15.26,130100.0,10.0963,10.1095,10.0831,10.0831,130100.0
2011-06-24 10:05:00,15.25,15.25,15.2,15.22,115800.0,10.0765,10.0765,10.0434,10.0566,115800.0
2011-06-24 10:10:00,15.22,15.22,15.16,15.17,158900.0,10.0566,10.0566,10.017,10.0236,158900.0
2011-06-24 10:15:00,15.17,15.21,15.17,15.21,56800.0,10.0236,10.05,10.0236,10.05,56800.0
2011-06-24 10:20:00,15.21,15.24,15.21,15.24,40100.0,10.05,10.0698,10.05,10.0698,40100.0
2011-06-24 10:25:00,15.23,15.25,15.23,15.24,38600.0,10.0632,10.0765,10.0632,10.0698,38600.0
2011-06-24 10:30:00,15.24,15.27,15.23,15.27,35300.0,10.0698,10.0897,10.0632,10.0897,35300.0
2011-06-24 10:35:00,15.28,15.31,15.27,15.27,30600.0,10.0963,10.1161,10.0897,10.0897,30600.0
2011-06-24 10:40:00,15.27,15.27,15.23,15.23,14900.0,10.0897,10.0897,10.0632,10.0632,14900.0
2011-06-24 10:45:00,15.23,15.23,15.2,15.21,80900.0,10.0632,10.0632,10.0434,10.05,80900.0
2011-06-24 10:50:00,15.2,15.22,15.19,15.22,34300.0,10.0434,10.0566,10.0368,10.0566,34300.0
2011-06-24 10:55:00,15.23,15.23,15.2,15.2,29000.0,10.0632,10.0632,10.0434,10.0434,29000.0
2011-06-24 11:00:00,15.2,15.2,15.18,15.2,37100.0,10.0434,10.0434,10.0302,10.0434,37100.0
2011-06-24 11:05:00,15.2,15.21,15.17,15.18,36400.0,10.0434,10.05,10.0236,10.0302,36400.0
2011-06-24 11:10:00,15.18,15.19,15.17,15.19,62700.0,10.0302,10.0368,10.0236,10.0368,62700.0
2011-06-24 11:15:00,15.18,15.2,15.18,15.19,31400.0,10.0302,10.0434,10.0302,10.0368,31400.0
2011-06-24 11:20:00,15.19,15.21,15.19,15.2,62300.0,10.0368,10.05,10.0368,10.0434,62300.0
2011-06-24 11:25:00,15.21,15.21,15.18,15.2,58900.0,10.05,10.05,10.0302,10.0434,58900.0
2011-06-24 11:30:00,15.2,15.2,15.19,15.19,70400.0,10.0434,10.0434,10.0368,10.0368,70400.0
2011-06-24 11:35:00,15.19,15.19,15.19,15.19,9100.0,10.0368,10.0368,10.0368,10.0368,9100.0
2011-06-24 11:40:00,15.19,15.2,15.18,15.2,54300.0,10.0368,10.0434,10.0302,10.0434,54300.0
2011-06-24 11:45:00,15.21,15.22,15.21,15.22,14000.0,10.05,10.0566,10.05,10.0566,14000.0
2011-06-24 11:50:00,15.22,15.22,15.2,15.2,17600.0,10.0566,10.0566,10.0434,10.0434,17600.0
2011-06-24 11:55:00,15.2,15.2,15.19,15.19,105900.0,10.0434,10.0434,10.0368,10.0368,105900.0
2011-06-24 12:00:00,15.19,15.19,15.19,15.19,31800.0,10.0368,10.0368,10.0368,10.0368,31800.0
2011-06-24 12:05:00,15.19,15.19,15.18,15.18,22000.0,10.0368,10.0368,10.0302,10.0302,22000.0
2011-06-24 12:10:00,15.17,15.17,15.16,15.16,15900.0,10.0236,10.0236,10.017,10.017,15900.0
2011-06-24 12:15:00,15.16,15.16,15.15,15.16,25100.0,10.017,10.017,10.0104,10.017,25100.0
2011-06-24 12:20:00,15.16,15.16,15.15,15.15,12000.0,10.017,10.017,10.0104,10.0104,12000.0
2011-06-24 12:25:00,15.15,15.15,15.15,15.15,5600.0,10.0104,10.0104,10.0104,10.0104,5600.0
2011-06-24 12:30:00,15.15,15.15,15.13,15.14,45900.0,10.0104,10.0104,9.9972,10.0038,45900.0
2011-06-24 12:35:00,15.13,15.14,15.11,15.11,127500.0,9.9972,10.0038,9.9839,9.9839,127500.0
2011-06-24 12:40:00,15.1,15.11,15.1,15.1,105900.0,9.9773,9.9839,9.9773,9.9773,105900.0
2011-06-24 12:45:00,15.09,15.09,15.03,15.03,90100.0,9.9707,9.9707,9.9311,9.9311,90100.0
2011-06-24 12:50:00,15.03,15.03,15.02,15.03,148600.0,9.9311,9.9311,9.9245,9.9311,148600.0
2011-06-24 12:55:00,15.03,15.06,15.03,15.04,107100.0,9.9311,9.9509,9.9311,9.9377,107100.0
2011-06-24 13:00:00,15.03,15.04,15.02,15.02,124200.0,9.9311,9.9377,9.9245,9.9245,124200.0
2011-06-24 13:05:00,15.02,15.02,15.02,15.02,185100.0,9.9245,9.9245,9.9245,9.9245,185100.0
2011-06-24 13:10:00,15.02,15.03,15.02,15.03,50000.0,9.9245,9.9311,9.9245,9.9311,50000.0
2011-06-24 13:15:00,15.03,15.03,15.02,15.02,93400.0,9.9311,9.9311,9.9245,9.9245,93400.0
2011-06-24 13:20:00,15.02,15.03,15.02,15.03,82000.0,9.9245,9.9311,9.9245,9.9311,82000.0
2011-06-24 13:25:00,15.03,15.04,15.03,15.03,45100.0,9.9311,9.9377,9.9311,9.9311,45100.0
2011-06-24 13:30:00,15.03,15.03,15.02,15.02,83000.0,9.9311,9.9311,9.9245,9.9245,83000.0
2011-06-24 13:35:00,15.02,15.05,15.02,15.04,157500.0,9.9245,9.9443,9.9245,9.9377,157500.0
2011-06-24 13:40:00,15.03,15.05,15.02,15.02,117700.0,9.9311,9.9443,9.9245,9.9245,117700.0
2011-06-24 13:45:00,15.02,15.03,15.02,15.03,28200.0,9.9245,9.9311,9.9245,9.9311,28200.0
2011-06-24 13:50:00,15.03,15.04,15.03,15.03,26500.0,9.9311,9.9377,9.9311,9.9311,26500.0
2011-06-24 13:55:00,15.03,15.03,15.02,15.02,223400.0,9.9311,9.9311,9.9245,9.9245,223400.0
2011-06-24 14:00:00,15.02,15.03,15.02,15.02,20400.0,9.9245,9.9311,9.9245,9.9245,20400.0
2011-06-24 14:05:00,15.02,15.02,15.02,15.02,115400.0,9.9245,9.9245,9.9245,9.9245,115400.0
2011-06-24 14:10:00,15.02,15.02,15.01,15.01,73900.0,9.9245,9.9245,9.9179,9.9179,73900.0
2011-06-24 14:15:00,15.02,15.02,15.01,15.01,2800.0,9.9245,9.9245,9.9179,9.9179,2800.0
2011-06-24 14:20:00,15.01,15.02,15.01,15.01,32700.0,9.9179,9.9245,9.9179,9.9179,32700.0
2011-06-24 14:25:00,15.01,15.02,15.01,15.01,6600.0,9.9179,9.9245,9.9179,9.9179,6600.0
2011-06-24 14:30:00,15.01,15.01,15.01,15.01,86900.0,9.9179,9.9179,9.9179,9.9179,86900.0
2011-06-24 14:35:00,15.01,15.01,14.98,14.98,310800.0,9.9179,9.9179,9.8981,9.8981,310800.0
2011-06-24 14:40:00,14.98,15.0,14.98,14.99,63300.0,9.8981,9.9113,9.8981,9.9047,63300.0
2011-06-24 14:45:00,14.99,15.02,14.99,15.01,146300.0,9.9047,9.9245,9.9047,9.9179,146300.0
2011-06-24 14:50:00,15.01,15.02,15.01,15.01,47900.0,9.9179,9.9245,9.9179,9.9179,47900.0
2011-06-24 14:55:00,15.01,15.02,14.98,14.98,141700.0,9.9179,9.9245,9.8981,9.8981,141700.0
2011-06-24 15:00:00,14.98,15.0,14.98,14.99,31400.0,9.8981,9.9113,9.8981,9.9047,31400.0
2011-06-24 15:05:00,14.99,14.99,14.98,14.98,191700.0,9.9047,9.9047,9.8981,9.8981,191700.0
2011-06-24 15:10:00,14.98,14.98,14.97,14.98,76200.0,9.8981,9.8981,9.8914,9.8981,76200.0
2011-06-24 15:15:00,14.98,14.98,14.97,14.97,170900.0,9.8981,9.8981,9.8914,9.8914,170900.0
2011-06-24 15:20:00,14.97,14.97,14.95,14.95,74500.0,9.8914,9.8914,9.8782,9.8782,74500.0
2011-06-24 15:25:00,14.95,14.95,14.95,14.95,57800.0,9.8782,9.8782,9.8782,9.8782,57800.0
2011-06-24 15:30:00,14.95,15.01,14.95,15.01,70700.0,9.8782,9.9179,9.8782,9.9179,70700.0
2011-06-24 15:35:00,15.01,15.02,15.01,15.02,201900.0,9.9179,9.9245,9.9179,9.9245,201900.0
2011-06-24 15:40:00,15.02,15.05,15.02,15.04,107900.0,9.9245,9.9443,9.9245,9.9377,107900.0
2011-06-24 15:45:00,15.05,15.05,14.98,15.0,270200.0,9.9443,9.9443,9.8981,9.9113,270200.0
2011-06-24 15:50:00,14.99,14.99,14.93,14.94,560400.0,9.9047,9.9047,9.865,9.8716,560400.0
2011-06-24 15:55:00,14.94,14.96,14.93,14.94,323300.0,9.8716,9.8848,9.865,9.8716,323300.0
2011-06-27 09:30:00,14.94,15.03,14.94,14.98,179600.0,9.8716,9.9311,9.8716,9.8981,179600.0
2011-06-27 09:35:00,14.98,14.98,14.95,14.96,145900.0,9.8981,9.8981,9.8782,9.8848,145900.0
2011-06-27 09:40:00,14.96,15.03,14.95,15.02,289400.0,9.8848,9.9311,9.8782,9.9245,289400.0
2011-06-27 09:45:00,15.02,15.06,15.02,15.03,336000.0,9.9245,9.9509,9.9245,9.9311,336000.0
2011-06-27 09:50:00,15.03,15.07,15.03,15.05,184800.0,9.9311,9.9575,9.9311,9.9443,184800.0
2011-06-27 09:55:00,15.05,15.05,15.02,15.02,116900.0,9.9443,9.9443,9.9245,9.9245,116900.0
2011-06-27 10:00:00,15.02,15.02,15.02,15.02,67300.0,9.9245,9.9245,9.9245,9.9245,67300.0
2011-06-27 10:05:00,15.02,15.04,15.02,15.04,138800.0,9.9245,9.9377,9.9245,9.9377,138800.0
2011-06-27 10:10:00,15.05,15.05,15.04,15.05,64900.0,9.9443,9.9443,9.9377,9.9443,64900.0
2011-06-27 10:15:00,15.06,15.07,15.05,15.06,125200.0,9.9509,9.9575,9.9443,9.9509,125200.0
2011-06-27 10:20:00,15.06,15.09,15.06,15.09,90900.0,9.9509,9.9707,9.9509,9.9707,90900.0
2011-06-27 10:25:00,15.09,15.1,15.08,15.09,123500.0,9.9707,9.9773,9.9641,9.9707,123500.0
2011-06-27 10:30:00,15.09,15.12,15.06,15.07,578900.0,9.9707,9.9906,9.9509,9.9575,578900.0
2011-06-27 10:35:00,15.07,15.07,15.07,15.07,55600.0,9.9575,9.9575,9.9575,9.9575,55600.0
2011-06-27 10:40:00,15.07,15.07,15.04,15.06,65500.0,9.9575,9.9575,9.9377,9.9509,65500.0
2011-06-27 10:45:00,15.06,15.06,15.05,15.06,41900.0,9.9509,9.9509,9.9443,9.9509,41900.0
2011-06-27 10:50:00,15.06,15.06,15.03,15.04,163400.0,9.9509,9.9509,9.9311,9.9377,163400.0
2011-06-27 10:55:00,15.05,15.06,15.05,15.06,91700.0,9.9443,9.9509,9.9443,9.9509,91700.0
2011-06-27 11:00:00,15.06,15.06,15.05,15.06,98900.0,9.9509,9.9509,9.9443,9.9509,98900.0
2011-06-27 11:05:00,15.05,15.06,15.04,15.04,53800.0,9.9443,9.9509,9.9377,9.9377,53800.0
2011-06-27 11:10:00,15.04,15.04,15.02,15.02,54400.0,9.9377,9.9377,9.9245,9.9245,54400.0
2011-06-27 11:15:00,15.01,15.02,15.0,15.0,12600.0,9.9179,9.9245,9.9113,9.9113,12600.0
2011-06-27 11:20:00,15.01,15.01,14.98,14.98,60900.0,9.9179,9.9179,9.8981,9.8981,60900.0
2011-06-27 11:25:00,14.98,15.0,14.98,15.0,87800.0,9.8981,9.9113,9.8981,9.9113,87800.0
2011-06-27 11:30:00,14.99,15.01,14.99,15.01,50900.0,9.9047,9.9179,9.9047,9.9179,50900.0
2011-06-27 11:35:00,15.01,15.02,15.01,15.02,24100.0,9.9179,9.9245,9.9179,9.9245,24100.0
2011-06-27 11:40:00,15.02,15.02,15.01,15.01,8400.0,9.9245,9.9245,9.9179,9.9179,8400.0
2011-06-27 11:45:00,15.02,15.03,15.02,15.03,51700.0,9.9245,9.9311,9.9245,9.9311,51700.0
2011-06-27 11:50:00,15.03,15.06,15.03,15.05,66300.0,9.9311,9.9509,9.9311,9.9443,66300.0
2011-06-27 11:55:00,15.04,15.05,15.04,15.05,22400.0,9.9377,9.9443,9.9377,9.9443,22400.0
2011-06-27 12:00:00,15.05,15.06,15.05,15.05,68700.0,9.9443,9.9509,9.9443,9.9443,68700.0
2011-06-27 12:05:00,15.05,15.05,15.02,15.02,118600.0,9.9443,9.9443,9.9245,9.9245,118600.0
2011-06-27 12:10:00,15.03,15.03,15.02,15.02,43400.0,9.9311,9.9311,9.9245,9.9245,43400.0
2011-06-27 12:15:00,15.03,15.03,15.02,15.03,18100.0,9.9311,9.9311,9.9245,9.9311,18100.0
2011-06-27 12:20:00,15.03,15.04,15.02,15.03,121300.0,9.9311,9.9377,9.9245,9.9311,121300.0
2011-06-27 12:25:00,15.03,15.07,15.03,15.07,190500.0,9.9311,9.9575,9.9311,9.9575,190500.0
2011-06-27 12:30:00,15.07,15.08,15.07,15.07,56800.0,9.9575,9.9641,9.9575,9.9575,56800.0
2011-06-27 12:35:00,15.08,15.09,15.07,15.09,25600.0,9.9641,9.9707,9.9575,9.9707,25600.0
2011-06-27 12:40:00,15.09,15.1,15.08,15.1,123700.0,9.9707,9.9773,9.9641,9.9773,123700.0
2011-06-27 12:45:00,15.11,15.12,15.09,15.1,102900.0,9.9839,9.9906,9.9707,9.9773,102900.0
2011-06-27 12:50:00,15.1,15.1,15.09,15.09,70900.0,9.9773,9.9773,9.9707,9.9707,70900.0
2011-06-27 12:55:00,15.09,15.09,15.08,15.08,25300.0,9.9707,9.9707,9.9641,9.9641,25300.0
2011-06-27 13:00:00,15.07,15.09,15.07,15.09,41100.0,9.9575,9.9707,9.9575,9.9707,41100.0
2011-06-27 13:05:00,15.09,15.1,15.09,15.1,112200.0,9.9707,9.9773,9.9707,9.9773,112200.0
2011-06-27 13:10:00,15.1,15.1,15.09,15.1,9600.0,9.9773,9.9773,9.9707,9.9773,9600.0
2011-06-27 13:15:00,15.1,15.1,15.1,15.1,700.0,9.9773,9.9773,9.9773,9.9773,700.0
2011-06-27 13:20:00,15.1,15.1,15.07,15.07,32100.0,9.9773,9.9773,9.9575,9.9575,32100.0
2011-06-27 13:25:00,15.07,15.07,15.05,15.05,18800.0,9.9575,9.9575,9.9443,9.9443,18800.0
2011-06-27 13:30:00,15.05,15.05,15.03,15.04,22200.0,9.9443,9.9443,9.9311,9.9377,22200.0
2011-06-27 13:35:00,15.04,15.04,15.03,15.03,48200.0,9.9377,9.9377,9.9311,9.9311,48200.0
2011-06-27 13:40:00,15.02,15.03,15.01,15.02,91400.0,9.9245,9.9311,9.9179,9.9245,91400.0
2011-06-27 13:45:00,15.02,15.03,15.02,15.03,11600.0,9.9245,9.9311,9.9245,9.9311,11600.0
2011-06-27 13:50:00,15.03,15.03,15.02,15.02,22500.0,9.9311,9.9311,9.9245,9.9245,22500.0
2011-06-27 13:55:00,15.02,15.02,15.02,15.02,11900.0,9.9245,9.9245,9.9245,9.9245,11900.0
2011-06-27 14:00:00,15.02,15.06,15.02,15.05,127900.0,9.9245,9.9509,9.9245,9.9443,127900.0
2011-06-27 14:05:00,15.05,15.07,15.05,15.07,59900.0,9.9443,9.9575,9.9443,9.9575,59900.0
2011-06-27 14:10:00,15.06,15.07,15.06,15.06,38500.0,9.9509,9.9575,9.9509,9.9509,38500.0
2011-06-27 14:15:00,15.06,15.07,15.05,15.06,88100.0,9.9509,9.9575,9.9443,9.9509,88100.0
2011-06-27 14:20:00,15.05,15.05,15.04,15.05,19300.0,9.9443,9.9443,9.9377,9.9443,19300.0
2011-06-27 14:25:00,15.05,15.1,15.05,15.1,174300.0,9.9443,9.9773,9.9443,9.9773,174300.0
2011-06-27 14:30:00,15.1,15.1,15.1,15.1,18000.0,9.9773,9.9773,9.9773,9.9773,18000.0
2011-06-27 14:35:00,15.1,15.12,15.1,15.12,84900.0,9.9773,9.9906,9.9773,9.9906,84900.0
2011-06-27 14:40:00,15.12,15.12,15.1,15.1,45300.0,9.9906,9.9906,9.9773,9.9773,45300.0
2011-06-27 14:45:00,15.1,15.12,15.1,15.12,49600.0,9.9773,9.9906,9.9773,9.9906,49600.0
2011-06-27 14:50:00,15.11,15.12,15.09,15.1,145100.0,9.9839,9.9906,9.9707,9.9773,145100.0
2011-06-27 14:55:00,15.1,15.11,15.1,15.11,33800.0,9.9773,9.9839,9.9773,9.9839,33800.0
2011-06-27 15:00:00,15.11,15.12,15.11,15.12,105100.0,9.9839,9.9906,9.9839,9.9906,105100.0
2011-06-27 15:05:00,15.12,15.13,15.1,15.1,79300.0,9.9906,9.9972,9.9773,9.9773,79300.0
2011-06-27 15:10:00,15.1,15.12,15.1,15.12,37700.0,9.9773,9.9906,9.9773,9.9906,37700.0
2011-06-27 15:15:00,15.12,15.13,15.11,15.11,38200.0,9.9906,9.9972,9.9839,9.9839,38200.0
2011-06-27 15:20:00,15.12,15.15,15.11,15.15,105100.0,9.9906,10.0104,9.9839,10.0104,105100.0
2011-06-27 15:25:00,15.15,15.15,15.14,15.14,17100.0,10.0104,10.0104,10.0038,10.0038,17100.0
2011-06-27 15:30:00,15.14,15.14,15.13,15.13,57400.0,10.0038,10.0038,9.9972,9.9972,57400.0
2011-06-27 15:35:00,15.13,15.13,15.1,15.1,61000.0,9.9972,9.9972,9.9773,9.9773,61000.0
2011-06-27 15:40:00,15.1,15.11,15.09,15.11,159800.0,9.9773,9.9839,9.9707,9.9839,159800.0
2011-06-27 15:45:00,15.1,15.1,15.07,15.07,197300.0,9.9773,9.9773,9.9575,9.9575,197300.0
2011-06-27 15:50:00,15.07,15.09,15.06,15.09,121600.0,9.9575,9.9707,9.9509,9.9707,121600.0
2011-06-27 15:55:00,15.09,15.09,15.05,15.06,207700.0,9.9707,9.9707,9.9443,9.9509,207700.0
2011-06-28 09:30:00,15.09,15.09,15.06,15.08,100500.0,9.9707,9.9707,9.9509,9.9641,100500.0
2011-06-28 09:35:00,15.07,15.08,15.05,15.06,39200.0,9.9575,9.9641,9.9443,9.9509,39200.0
2011-06-28 09:40:00,15.06,15.06,15.01,15.02,134300.0,9.9509,9.9509,9.9179,9.9245,134300.0
2011-06-28 09:45:00,15.03,15.03,15.01,15.01,65800.0,9.9311,9.9311,9.9179,9.9179,65800.0
2011-06-28 09:50:00,15.01,15.02,15.0,15.0,95200.0,9.9179,9.9245,9.9113,9.9113,95200.0
2011-06-28 09:55:00,15.0,15.02,14.98,15.0,175100.0,9.9113,9.9245,9.8981,9.9113,175100.0
2011-06-28 10:00:00,14.99,15.01,14.97,14.98,64300.0,9.9047,9.9179,9.8914,9.8981,64300.0
2011-06-28 10:05:00,14.97,15.0,14.97,15.0,32100.0,9.8914,9.9113,9.8914,9.9113,32100.0
2011-06-28 10:10:00,15.0,15.0,14.96,15.0,211800.0,9.9113,9.9113,9.8848,9.9113,211800.0
2011-06-28 10:15:00,14.99,15.0,14.98,15.0,47800.0,9.9047,9.9113,9.8981,9.9113,47800.0
2011-06-28 10:20:00,15.0,15.0,14.99,15.0,4000.0,9.9113,9.9113,9.9047,9.9113,4000.0
2011-06-28 10:25:00,14.99,15.0,14.99,15.0,41600.0,9.9047,9.9113,9.9047,9.9113,41600.0
2011-06-28 10:30:00,14.99,15.0,14.99,14.99,70300.0,9.9047,9.9113,9.9047,9.9047,70300.0
2011-06-28 10:35:00,14.99,15.01,14.99,15.0,125300.0,9.9047,9.9179,9.9047,9.9113,125300.0
2011-06-28 10:40:00,14.99,15.01,14.99,15.01,96900.0,9.9047,9.9179,9.9047,9.9179,96900.0
2011-06-28 10:45:00,15.01,15.01,14.99,15.0,57000.0,9.9179,9.9179,9.9047,9.9113,57000.0
2011-06-28 10:50:00,14.99,15.0,14.99,15.0,49300.0,9.9047,9.9113,9.9047,9.9113,49300.0
2011-06-28 10:55:00,15.0,15.02,15.0,15.01,69900.0,9.9113,9.9245,9.9113,9.9179,69900.0
2011-06-28 11:00:00,15.01,15.01,15.01,15.01,9300.0,9.9179,9.9179,9.9179,9.9179,9300.0
2011-06-28 11:05:00,15.0,15.01,15.0,15.01,11900.0,9.9113,9.9179,9.9113,9.9179,11900.0
2011-06-28 11:10:00,15.01,15.05,15.01,15.05,65700.0,9.9179,9.9443,9.9179,9.9443,65700.0
2011-06-28 11:15:00,15.05,15.06,15.03,15.03,78600.0,9.9443,9.9509,9.9311,9.9311,78600.0
2011-06-28 11:20:00,15.03,15.05,15.02,15.03,127900.0,9.9311,9.9443,9.9245,9.9311,127900.0
2011-06-28 11:25:00,15.03,15.03,15.02,15.03,56100.0,9.9311,9.9311,9.9245,9.9311,56100.0
2011-06-28 11:30:00,15.03,15.03,15.02,15.03,12200.0,9.9311,9.9311,9.9245,9.9311,12200.0
2011-06-28 11:35:00,15.03,15.05,15.03,15.05,24700.0,9.9311,9.9443,9.9311,9.9443,24700.0
2011-06-28 11:40:00,15.05,15.05,15.04,15.05,49200.0,9.9443,9.9443,9.9377,9.9443,49200.0
2011-06-28 11:45:00,15.05,15.06,15.03,15.04,102700.0,9.9443,9.9509,9.9311,9.9377,102700.0
2011-06-28 11:50:00,15.03,15.04,15.02,15.04,23700.0,9.9311,9.9377,9.9245,9.9377,23700.0
2011-06-28 11:55:00,15.04,15.04,15.03,15.04,8600.0,9.9377,9.9377,9.9311,9.9377,8600.0
2011-06-28 12:00:00,15.04,15.05,15.04,15.05,64500.0,9.9377,9.9443,9.9377,9.9443,64500.0
2011-06-28 12:05:00,15.05,15.05,15.05,15.05,9200.0,9.9443,9.9443,9.9443,9.9443,9200.0
2011-06-28 12:10:00,15.05,15.05,15.02,15.03,30000.0,9.9443,9.9443,9.9245,9.9311,30000.0
2011-06-28 12:15:00,15.03,15.03,15.03,15.03,3300.0,9.9311,9.9311,9.9311,9.9311,3300.0
2011-06-28 12:20:00,15.02,15.04,15.02,15.04,62600.0,9.9245,9.9377,9.9245,9.9377,62600.0
2011-06-28 12:25:00,15.03,15.04,15.03,15.03,13500.0,9.9311,9.9377,9.9311,9.9311,13500.0
2011-06-28 12:30:00,15.03,15.05,15.03,15.05,28600.0,9.9311,9.9443,9.9311,9.9443,28600.0
2011-06-28 12:35:00,15.05,15.05,15.05,15.05,32200.0,9.9443,9.9443,9.9443,9.9443,32200.0
2011-06-28 12:40:00,15.05,15.05,15.04,15.04,20100.0,9.9443,9.9443,9.9377,9.9377,20100.0
2011-06-28 12:45:00,15.05,15.05,15.05,15.05,7900.0,9.9443,9.9443,9.9443,9.9443,7900.0
2011-06-28 12:50:00,15.05,15.05,15.05,15.05,11000.0,9.9443,9.9443,9.9443,9.9443,11000.0
2011-06-28 12:55:00,15.04,15.04,15.03,15.04,34700.0,9.9377,9.9377,9.9311,9.9377,34700.0
2011-06-28 13:00:00,15.03,15.05,15.03,15.05,24400.0,9.9311,9.9443,9.9311,9.9443,24400.0
2011-06-28 13:05:00,15.05,15.06,15.05,15.06,79700.0,9.9443,9.9509,9.9443,9.9509,79700.0
2011-06-28 13:10:00,15.06,15.08,15.06,15.08,50700.0,9.9509,9.9641,9.9509,9.9641,50700.0
2011-06-28 13:15:00,15.08,15.08,15.07,15.07,10700.0,9.9641,9.9641,9.9575,9.9575,10700.0
2011-06-28 13:20:00,15.07,15.08,15.07,15.08,7800.0,9.9575,9.9641,9.9575,9.9641,7800.0
2011-06-28 13:25:00,15.07,15.08,15.06,15.06,27000.0,9.9575,9.9641,9.9509,9.9509,27000.0
2011-06-28 13:30:00,15.06,15.06,15.05,15.05,24400.0,9.9509,9.9509,9.9443,9.9443,24400.0
2011-06-28 13:35:00,15.06,15.06,15.05,15.06,13400.0,9.9509,9.9509,9.9443,9.9509,13400.0
2011-06-28 13:40:00,15.06,15.06,15.06,15.06,79600.0,9.9509,9.9509,9.9509,9.9509,79600.0
2011-06-28 13:45:00,15.06,15.07,15.06,15.07,27100.0,9.9509,9.9575,9.9509,9.9575,27100.0
2011-06-28 13:50:00,15.07,15.07,15.06,15.06,26400.0,9.9575,9.9575,9.9509,9.9509,26400.0
2011-06-28 13:55:00,15.06,15.06,15.06,15.06,32500.0,9.9509,9.9509,9.9509,9.9509,32500.0
2011-06-28 14:00:00,15.06,15.07,15.06,15.06,28200.0,9.9509,9.9575,9.9509,9.9509,28200.0
2011-06-28 14:05:00,15.06,15.06,15.05,15.05,900.0,9.9509,9.9509,9.9443,9.9443,900.0
2011-06-28 14:10:00,15.06,15.06,15.05,15.06,7500.0,9.9509,9.9509,9.9443,9.9509,7500.0
2011-06-28 14:15:00,15.06,15.06,15.06,15.06,3300.0,9.9509,9.9509,9.9509,9.9509,3300.0
2011-06-28 14:20:00,15.06,15.06,15.06,15.06,34900.0,9.9509,9.9509,9.9509,9.9509,34900.0
2011-06-28 14:25:00,15.07,15.09,15.07,15.09,62200.0,9.9575,9.9707,9.9575,9.9707,62200.0
2011-06-28 14:30:00,15.09,15.1,15.09,15.09,40600.0,9.9707,9.9773,9.9707,9.9707,40600.0
2011-06-28 14:35:00,15.1,15.1,15.09,15.1,37100.0,9.9773,9.9773,9.9707,9.9773,37100.0
2011-06-28 14:40:00,15.1,15.1,15.07,15.07,34400.0,9.9773,9.9773,9.9575,9.9575,34400.0
2011-06-28 14:45:00,15.07,15.09,15.07,15.09,40400.0,9.9575,9.9707,9.9575,9.9707,40400.0
2011-06-28 14:50:00,15.09,15.09,15.06,15.06,26800.0,9.9707,9.9707,9.9509,9.9509,26800.0
2011-06-28 14:55:00,15.06,15.07,15.06,15.06,15500.0,9.9509,9.9575,9.9509,9.9509,15500.0
2011-06-28 15:00:00,15.07,15.08,15.07,15.08,44700.0,9.9575,9.9641,9.9575,9.9641,44700.0
2011-06-28 15:05:00,15.08,15.08,15.07,15.07,12000.0,9.9641,9.9641,9.9575,9.9575,12000.0
2011-06-28 15:10:00,15.08,15.09,15.08,15.09,55600.0,9.9641,9.9707,9.9641,9.9707,55600.0
2011-06-28 15:15:00,15.09,15.14,15.08,15.14,195700.0,9.9707,10.0038,9.9641,10.0038,195700.0
2011-06-28 15:20:00,15.14,15.14,15.14,15.14,58700.0,10.0038,10.0038,10.0038,10.0038,58700.0
2011-06-28 15:25:00,15.14,15.14,15.1,15.11,208100.0,10.0038,10.0038,9.9773,9.9839,208100.0
2011-06-28 15:30:00,15.11,15.14,15.1,15.11,216800.0,9.9839,10.0038,9.9773,9.9839,216800.0
2011-06-28 15:35:00,15.11,15.11,15.1,15.1,19100.0,9.9839,9.9839,9.9773,9.9773,19100.0
2011-06-28 15:40:00,15.1,15.11,15.09,15.11,246900.0,9.9773,9.9839,9.9707,9.9839,246900.0
2011-06-28 15:45:00,15.1,15.12,15.1,15.11,45700.0,9.9773,9.9906,9.9773,9.9839,45700.0
2011-06-28 15:50:00,15.1,15.12,15.1,15.11,30100.0,9.9773,9.9906,9.9773,9.9839,30100.0
2011-06-28 15:55:00,15.12,15.14,15.11,15.14,121000.0,9.9906,10.0038,9.9839,10.0038,121000.0
2011-06-29 09:30:00,15.21,15.28,15.17,15.17,305700.0,10.05,10.0963,10.0236,10.0236,305700.0
2011-06-29 09:35:00,15.16,15.19,15.15,15.15,279000.0,10.017,10.0368,10.0104,10.0104,279000.0
2011-06-29 09:40:00,15.15,15.18,15.14,15.16,136700.0,10.0104,10.0302,10.0038,10.017,136700.0
2011-06-29 09:45:00,15.16,15.18,15.15,15.15,44700.0,10.017,10.0302,10.0104,10.0104,44700.0
2011-06-29 09:50:00,15.15,15.18,15.15,15.18,28600.0,10.0104,10.0302,10.0104,10.0302,28600.0
2011-06-29 09:55:00,15.18,15.2,15.18,15.19,101500.0,10.0302,10.0434,10.0302,10.0368,101500.0
2011-06-29 10:00:00,15.19,15.2,15.13,15.14,49500.0,10.0368,10.0434,9.9972,10.0038,49500.0
2011-06-29 10:05:00,15.15,15.16,15.15,15.16,5400.0,10.0104,10.017,10.0104,10.017,5400.0
2011-06-29 10:10:00,15.15,15.18,15.15,15.18,26700.0,10.0104,10.0302,10.0104,10.0302,26700.0
2011-06-29 10:15:00,15.18,15.19,15.16,15.18,189000.0,10.0302,10.0368,10.017,10.0302,189000.0
2011-06-29 10:20:00,15.19,15.19,15.17,15.17,123600.0,10.0368,10.0368,10.0236,10.0236,123600.0
2011-06-29 10:25:00,15.18,15.18,15.18,15.18,33800.0,10.0302,10.0302,10.0302,10.0302,33800.0
2011-06-29 10:30:00,15.19,15.22,15.19,15.22,124700.0,10.0368,10.0566,10.0368,10.0566,124700.0
2011-06-29 10:35:00,15.22,15.22,15.21,15.22,17400.0,10.0566,10.0566,10.05,10.0566,17400.0
2011-06-29 10:40:00,15.22,15.23,15.22,15.23,43800.0,10.0566,10.0632,10.0566,10.0632,43800.0
2011-06-29 10:45:00,15.23,15.24,15.2,15.2,31400.0,10.0632,10.0698,10.0434,10.0434,31400.0
2011-06-29 10:50:00,15.2,15.2,15.19,15.19,15100.0,10.0434,10.0434,10.0368,10.0368,15100.0
2011-06-29 10:55:00,15.19,15.23,15.19,15.23,69000.0,10.0368,10.0632,10.0368,10.0632,69000.0
2011-06-29 11:00:00,15.23,15.24,15.23,15.23,31000.0,10.0632,10.0698,10.0632,10.0632,31000.0
2011-06-29 11:05:00,15.23,15.24,15.23,15.23,15300.0,10.0632,10.0698,10.0632,10.0632,15300.0
2011-06-29 11:10:00,15.23,15.24,15.23,15.24,7500.0,10.0632,10.0698,10.0632,10.0698,7500.0
2011-06-29 11:15:00,15.24,15.29,15.24,15.29,109100.0,10.0698,10.1029,10.0698,10.1029,109100.0
2011-06-29 11:20:00,15.28,15.31,15.28,15.31,118000.0,10.0963,10.1161,10.0963,10.1161,118000.0
2011-06-29 11:25:00,15.31,15.31,15.28,15.28,68500.0,10.1161,10.1161,10.0963,10.0963,68500.0
2011-06-29 11:30:00,15.28,15.3,15.27,15.28,245100.0,10.0963,10.1095,10.0897,10.0963,245100.0
2011-06-29 11:35:00,15.28,15.28,15.28,15.28,18900.0,10.0963,10.0963,10.0963,10.0963,18900.0
2011-06-29 11:40:00,15.28,15.29,15.28,15.29,11300.0,10.0963,10.1029,10.0963,10.1029,11300.0
2011-06-29 11:45:00,15.29,15.29,15.28,15.29,7000.0,10.1029,10.1029,10.0963,10.1029,7000.0
2011-06-29 11:50:00,15.28,15.29,15.28,15.29,7600.0,10.0963,10.1029,10.0963,10.1029,7600.0
2011-06-29 11:55:00,15.29,15.31,15.29,15.3,85000.0,10.1029,10.1161,10.1029,10.1095,85000.0
2011-06-29 12:00:00,15.3,15.3,15.27,15.28,53300.0,10.1095,10.1095,10.0897,10.0963,53300.0
2011-06-29 12:05:00,15.28,15.28,15.28,15.28,25500.0,10.0963,10.0963,10.0963,10.0963,25500.0
2011-06-29 12:10:00,15.28,15.31,15.28,15.3,80100.0,10.0963,10.1161,10.0963,10.1095,80100.0
2011-06-29 12:15:00,15.3,15.31,15.3,15.3,44500.0,10.1095,10.1161,10.1095,10.1095,44500.0
2011-06-29 12:20:00,15.3,15.3,15.28,15.29,23700.0,10.1095,10.1095,10.0963,10.1029,23700.0
2011-06-29 12:25:00,15.28,15.3,15.28,15.28,55700.0,10.0963,10.1095,10.0963,10.0963,55700.0
2011-06-29 12:30:00,15.28,15.28,15.26,15.26,99300.0,10.0963,10.0963,10.0831,10.0831,99300.0
2011-06-29 12:35:00,15.26,15.26,15.26,15.26,5900.0,10.0831,10.0831,10.0831,10.0831,5900.0
2011-06-29 12:40:00,15.26,15.26,15.26,15.26,12400.0,10.0831,10.0831,10.0831,10.0831,12400.0
2011-06-29 12:45:00,15.26,15.27,15.26,15.27,20900.0,10.0831,10.0897,10.0831,10.0897,20900.0
2011-06-29 12:50:00,15.27,15.27,15.27,15.27,10700.0,10.0897,10.0897,10.0897,10.0897,10700.0
2011-06-29 12:55:00,15.27,15.27,15.26,15.27,59800.0,10.0897,10.0897,10.0831,10.0897,59800.0
2011-06-29 13:00:00,15.27,15.27,15.26,15.27,37800.0,10.0897,10.0897,10.0831,10.0897,37800.0
2011-06-29 13:05:00,15.27,15.28,15.27,15.28,18300.0,10.0897,10.0963,10.0897,10.0963,18300.0
2011-06-29 13:10:00,15.28,15.3,15.28,15.3,14300.0,10.0963,10.1095,10.0963,10.1095,14300.0
2011-06-29 13:15:00,15.3,15.3,15.3,15.3,10800.0,10.1095,10.1095,10.1095,10.1095,10800.0
2011-06-29 13:20:00,15.3,15.31,15.3,15.31,28200.0,10.1095,10.1161,10.1095,10.1161,28200.0
2011-06-29 13:25:00,15.31,15.31,15.27,15.27,48300.0,10.1161,10.1161,10.0897,10.0897,48300.0
2011-06-29 13:30:00,15.27,15.3,15.27,15.3,154100.0,10.0897,10.1095,10.0897,10.1095,154100.0
2011-06-29 13:35:00,15.29,15.3,15.29,15.3,6400.0,10.1029,10.1095,10.1029,10.1095,6400.0
2011-06-29 13:40:00,15.3,15.32,15.3,15.31,151100.0,10.1095,10.1227,10.1095,10.1161,151100.0
2011-06-29 13:45:00,15.31,15.31,15.31,15.31,9700.0,10.1161,10.1161,10.1161,10.1161,9700.0
2011-06-29 13:50:00,15.31,15.32,15.31,15.31,25600.0,10.1161,10.1227,10.1161,10.1161,25600.0
2011-06-29 13:55:00,15.31,15.31,15.31,15.31,17600.0,10.1161,10.1161,10.1161,10.1161,17600.0
2011-06-29 14:00:00,15.31,15.31,15.3,15.3,56900.0,10.1161,10.1161,10.1095,10.1095,56900.0
2011-06-29 14:05:00,15.3,15.3,15.27,15.28,77800.0,10.1095,10.1095,10.0897,10.0963,77800.0
2011-06-29 14:10:00,15.28,15.28,15.27,15.28,82700.0,10.0963,10.0963,10.0897,10.0963,82700.0
2011-06-29 14:15:00,15.27,15.28,15.27,15.28,48000.0,10.0897,10.0963,10.0897,10.0963,48000.0
2011-06-29 14:20:00,15.28,15.28,15.26,15.26,34700.0,10.0963,10.0963,10.0831,10.0831,34700.0
2011-06-29 14:25:00,15.26,15.27,15.26,15.27,29600.0,10.0831,10.0897,10.0831,10.0897,29600.0
2011-06-29 14:30:00,15.27,15.28,15.27,15.28,27700.0,10.0897,10.0963,10.0897,10.0963,27700.0
2011-06-29 14:35:00,15.28,15.3,15.28,15.3,19800.0,10.0963,10.1095,10.0963,10.1095,19800.0
2011-06-29 14:40:00,15.3,15.3,15.29,15.3,19100.0,10.1095,10.1095,10.1029,10.1095,19100.0
2011-06-29 14:45:00,15.3,15.31,15.3,15.31,114100.0,10.1095,10.1161,10.1095,10.1161,114100.0
2011-06-29 14:50:00,15.31,15.31,15.3,15.31,92400.0,10.1161,10.1161,10.1095,10.1161,92400.0
2011-06-29 14:55:00,15.31,15.34,15.31,15.34,52800.0,10.1161,10.1359,10.1161,10.1359,52800.0
2011-06-29 15:00:00,15.34,15.36,15.33,15.35,90100.0,10.1359,10.1491,10.1293,10.1425,90100.0
2011-06-29 15:05:00,15.35,15.35,15.34,15.35,96300.0,10.1425,10.1425,10.1359,10.1425,96300.0
2011-06-29 15:10:00,15.34,15.37,15.34,15.36,87500.0,10.1359,10.1557,10.1359,10.1491,87500.0
2011-06-29 15:15:00,15.37,15.39,15.35,15.35,134100.0,10.1557,10.169,10.1425,10.1425,134100.0
2011-06-29 15:20:00,15.35,15.36,15.33,15.35,74300.0,10.1425,10.1491,10.1293,10.1425,74300.0
2011-06-29 15:25:00,15.36,15.39,15.36,15.39,113700.0,10.1491,10.169,10.1491,10.169,113700.0
2011-06-29 15:30:00,15.39,15.4,15.39,15.4,151300.0,10.169,10.1756,10.169,10.1756,151300.0
2011-06-29 15:35:00,15.4,15.4,15.38,15.38,92100.0,10.1756,10.1756,10.1624,10.1624,92100.0
2011-06-29 15:40:00,15.38,15.38,15.36,15.36,93000.0,10.1624,10.1624,10.1491,10.1491,93000.0
2011-06-29 15:45:00,15.36,15.36,15.34,15.34,293800.0,10.1491,10.1491,10.1359,10.1359,293800.0
2011-06-29 15:50:00,15.34,15.35,15.34,15.35,86000.0,10.1359,10.1425,10.1359,10.1425,86000.0
2011-06-29 15:55:00,15.35,15.35,15.33,15.34,111300.0,10.1425,10.1425,10.1293,10.1359,111300.0
2011-06-30 09:30:00,15.38,15.45,15.35,15.44,183200.0,10.1624,10.2086,10.1425,10.202,183200.0
2011-06-30 09:35:00,15.44,15.44,15.38,15.38,69700.0,10.202,10.202,10.1624,10.1624,69700.0
2011-06-30 09:40:00,15.38,15.44,15.38,15.43,50200.0,10.1624,10.202,10.1624,10.1954,50200.0
2011-06-30 09:45:00,15.44,15.47,15.44,15.45,53400.0,10.202,10.2218,10.202,10.2086,53400.0
2011-06-30 09:50:00,15.45,15.49,15.45,15.48,267200.0,10.2086,10.235,10.2086,10.2284,267200.0
2011-06-30 09:55:00,15.48,15.48,15.47,15.47,11200.0,10.2284,10.2284,10.2218,10.2218,11200.0
2011-06-30 10:00:00,15.47,15.5,15.47,15.49,66200.0,10.2218,10.2416,10.2218,10.235,66200.0
2011-06-30 10:05:00,15.49,15.5,15.49,15.49,73500.0,10.235,10.2416,10.235,10.235,73500.0
2011-06-30 10:10:00,15.49,15.49,15.48,15.48,24400.0,10.235,10.235,10.2284,10.2284,24400.0
2011-06-30 10:15:00,15.48,15.48,15.47,15.47,17800.0,10.2284,10.2284,10.2218,10.2218,17800.0
2011-06-30 10:20:00,15.47,15.52,15.46,15.52,153300.0,10.2218,10.2549,10.2152,10.2549,153300.0
2011-06-30 10:25:00,15.52,15.55,15.52,15.55,127700.0,10.2549,10.2747,10.2549,10.2747,127700.0
2011-06-30 10:30:00,15.55,15.55,15.55,15.55,54100.0,10.2747,10.2747,10.2747,10.2747,54100.0
2011-06-30 10:35:00,15.55,15.56,15.55,15.56,31900.0,10.2747,10.2813,10.2747,10.2813,31900.0
2011-06-30 10:40:00,15.56,15.57,15.52,15.52,137000.0,10.2813,10.2879,10.2549,10.2549,137000.0
2011-06-30 10:45:00,15.52,15.52,15.51,15.51,56900.0,10.2549,10.2549,10.2482,10.2482,56900.0
2011-06-30 10:50:00,15.51,15.52,15.51,15.52,23300.0,10.2482,10.2549,10.2482,10.2549,23300.0
2011-06-30 10:55:00,15.51,15.52,15.51,15.52,3100.0,10.2482,10.2549,10.2482,10.2549,3100.0
2011-06-30 11:00:00,15.52,15.56,15.52,15.56,64900.0,10.2549,10.2813,10.2549,10.2813,64900.0
2011-06-30 11:05:00,15.56,15.57,15.55,15.56,178400.0,10.2813,10.2879,10.2747,10.2813,178400.0
2011-06-30 11:10:00,15.56,15.58,15.56,15.58,75900.0,10.2813,10.2945,10.2813,10.2945,75900.0
2011-06-30 11:15:00,15.57,15.57,15.56,15.56,9600.0,10.2879,10.2879,10.2813,10.2813,9600.0
2011-06-30 11:20:00,15.56,15.57,15.56,15.57,4200.0,10.2813,10.2879,10.2813,10.2879,4200.0
2011-06-30 11:25:00,15.57,15.58,15.57,15.58,85600.0,10.2879,10.2945,10.2879,10.2945,85600.0
2011-06-30 11:30:00,15.59,15.59,15.59,15.59,14500.0,10.3011,10.3011,10.3011,10.3011,14500.0
2011-06-30 11:35:00,15.59,15.59,15.54,15.54,145200.0,10.3011,10.3011,10.2681,10.2681,145200.0
2011-06-30 11:40:00,15.54,15.54,15.51,15.51,132800.0,10.2681,10.2681,10.2482,10.2482,132800.0
2011-06-30 11:45:00,15.52,15.52,15.52,15.52,89200.0,10.2549,10.2549,10.2549,10.2549,89200.0
2011-06-30 11:50:00,15.52,15.52,15.51,15.51,6600.0,10.2549,10.2549,10.2482,10.2482,6600.0
2011-06-30 11:55:00,15.51,15.52,15.51,15.52,15800.0,10.2482,10.2549,10.2482,10.2549,15800.0
2011-06-30 12:00:00,15.52,15.54,15.52,15.54,51000.0,10.2549,10.2681,10.2549,10.2681,51000.0
2011-06-30 12:05:00,15.54,15.54,15.53,15.54,8300.0,10.2681,10.2681,10.2615,10.2681,8300.0
2011-06-30 12:10:00,15.53,15.54,15.53,15.53,12000.0,10.2615,10.2681,10.2615,10.2615,12000.0
2011-06-30 12:15:00,15.53,15.54,15.53,15.54,14200.0,10.2615,10.2681,10.2615,10.2681,14200.0
2011-06-30 12:20:00,15.54,15.54,15.53,15.53,800.0,10.2681,10.2681,10.2615,10.2615,800.0
2011-06-30 12:25:00,15.53,15.54,15.53,15.53,2600.0,10.2615,10.2681,10.2615,10.2615,2600.0
2011-06-30 12:30:00,15.53,15.54,15.52,15.52,34800.0,10.2615,10.2681,10.2549,10.2549,34800.0
2011-06-30 12:35:00,15.52,15.52,15.52,15.52,4700.0,10.2549,10.2549,10.2549,10.2549,4700.0
2011-06-30 12:40:00,15.52,15.55,15.52,15.55,39700.0,10.2549,10.2747,10.2549,10.2747,39700.0
2011-06-30 12:45:00,15.55,15.55,15.55,15.55,1000.0,10.2747,10.2747,10.2747,10.2747,1000.0
2011-06-30 12:50:00,15.55,15.57,15.55,15.57,63800.0,10.2747,10.2879,10.2747,10.2879,63800.0
2011-06-30 12:55:00,15.57,15.57,15.56,15.56,48600.0,10.2879,10.2879,10.2813,10.2813,48600.0
2011-06-30 13:00:00,15.56,15.58,15.56,15.58,33000.0,10.2813,10.2945,10.2813,10.2945,33000.0
2011-06-30 13:05:00,15.58,15.59,15.58,15.59,15400.0,10.2945,10.3011,10.2945,10.3011,15400.0
2011-06-30 13:10:00,15.58,15.58,15.57,15.57,26800.0,10.2945,10.2945,10.2879,10.2879,26800.0
2011-06-30 13:15:00,15.57,15.57,15.55,15.55,61000.0,10.2879,10.2879,10.2747,10.2747,61000.0
2011-06-30 13:20:00,15.55,15.55,15.54,15.54,2200.0,10.2747,10.2747,10.2681,10.2681,2200.0
2011-06-30 13:25:00,15.54,15.54,15.53,15.54,27700.0,10.2681,10.2681,10.2615,10.2681,27700.0
2011-06-30 13:30:00,15.55,15.55,15.55,15.55,900.0,10.2747,10.2747,10.2747,10.2747,900.0
2011-06-30 13:35:00,15.55,15.55,15.54,15.54,13300.0,10.2747,10.2747,10.2681,10.2681,13300.0
2011-06-30 13:40:00,15.55,15.56,15.55,15.56,14900.0,10.2747,10.2813,10.2747,10.2813,14900.0
2011-06-30 13:45:00,15.56,15.56,15.55,15.56,33800.0,10.2813,10.2813,10.2747,10.2813,33800.0
2011-06-30 13:50:00,15.56,15.58,15.56,15.58,17700.0,10.2813,10.2945,10.2813,10.2945,17700.0
2011-06-30 13:55:00,15.58,15.6,15.58,15.59,66900.0,10.2945,10.3077,10.2945,10.3011,66900.0
2011-06-30 14:00:00,15.59,15.6,15.59,15.59,66000.0,10.3011,10.3077,10.3011,10.3011,66000.0
2011-06-30 14:05:00,15.59,15.59,15.59,15.59,900.0,10.3011,10.3011,10.3011,10.3011,900.0
2011-06-30 14:10:00,15.59,15.59,15.58,15.59,7300.0,10.3011,10.3011,10.2945,10.3011,7300.0
2011-06-30 14:15:00,15.59,15.59,15.56,15.57,59100.0,10.3011,10.3011,10.2813,10.2879,59100.0
2011-06-30 14:20:00,15.57,15.57,15.56,15.57,47400.0,10.2879,10.2879,10.2813,10.2879,47400.0
2011-06-30 14:25:00,15.57,15.57,15.55,15.55,48000.0,10.2879,10.2879,10.2747,10.2747,48000.0
2011-06-30 14:30:00,15.55,15.55,15.54,15.55,9000.0,10.2747,10.2747,10.2681,10.2747,9000.0
2011-06-30 14:35:00,15.55,15.55,15.55,15.55,33900.0,10.2747,10.2747,10.2747,10.2747,33900.0
2011-06-30 14:40:00,15.55,15.56,15.55,15.56,32500.0,10.2747,10.2813,10.2747,10.2813,32500.0
2011-06-30 14:45:00,15.56,15.56,15.56,15.56,14000.0,10.2813,10.2813,10.2813,10.2813,14000.0
2011-06-30 14:50:00,15.56,15.56,15.56,15.56,30400.0,10.2813,10.2813,10.2813,10.2813,30400.0
2011-06-30 14:55:00,15.56,15.57,15.56,15.57,5700.0,10.2813,10.2879,10.2813,10.2879,5700.0
2011-06-30 15:00:00,15.56,15.56,15.56,15.56,1300.0,10.2813,10.2813,10.2813,10.2813,1300.0
2011-06-30 15:05:00,15.56,15.56,15.56,15.56,4200.0,10.2813,10.2813,10.2813,10.2813,4200.0
2011-06-30 15:10:00,15.56,15.56,15.56,15.56,1700.0,10.2813,10.2813,10.2813,10.2813,1700.0
2011-06-30 15:15:00,15.56,15.59,15.56,15.59,57500.0,10.2813,10.3011,10.2813,10.3011,57500.0
2011-06-30 15:20:00,15.59,15.6,15.59,15.6,61600.0,10.3011,10.3077,10.3011,10.3077,61600.0
2011-06-30 15:25:00,15.6,15.61,15.6,15.61,107100.0,10.3077,10.3143,10.3077,10.3143,107100.0
2011-06-30 15:30:00,15.61,15.62,15.61,15.61,8500.0,10.3143,10.3209,10.3143,10.3143,8500.0
2011-06-30 15:35:00,15.61,15.65,15.6,15.65,220200.0,10.3143,10.3408,10.3077,10.3408,220200.0
2011-06-30 15:40:00,15.65,15.65,15.63,15.64,156400.0,10.3408,10.3408,10.3275,10.3341,156400.0
2011-06-30 15:45:00,15.65,15.65,15.61,15.61,116700.0,10.3408,10.3408,10.3143,10.3143,116700.0
2011-06-30 15:50:00,15.61,15.61,15.6,15.6,78600.0,10.3143,10.3143,10.3077,10.3077,78600.0
2011-06-30 15:55:00,15.59,15.61,15.59,15.6,130500.0,10.3011,10.3143,10.3011,10.3077,130500.0
2011-07-01 09:30:00,15.61,15.7,15.61,15.65,114800.0,10.3143,10.3738,10.3143,10.3408,114800.0
2011-07-01 09:35:00,15.65,15.69,15.64,15.69,40300.0,10.3408,10.3672,10.3341,10.3672,40300.0
2011-07-01 09:40:00,15.69,15.77,15.68,15.77,239600.0,10.3672,10.42,10.3606,10.42,239600.0
2011-07-01 09:45:00,15.77,15.77,15.7,15.74,109800.0,10.42,10.42,10.3738,10.4002,109800.0
2011-07-01 09:50:00,15.74,15.77,15.74,15.77,53400.0,10.4002,10.42,10.4002,10.42,53400.0
2011-07-01 09:55:00,15.77,15.78,15.76,15.76,74100.0,10.42,10.4267,10.4134,10.4134,74100.0
2011-07-01 10:00:00,15.77,15.82,15.77,15.78,169700.0,10.42,10.4531,10.42,10.4267,169700.0
2011-07-01 10:05:00,15.78,15.78,15.76,15.77,47000.0,10.4267,10.4267,10.4134,10.42,47000.0
2011-07-01 10:10:00,15.77,15.79,15.77,15.78,47600.0,10.42,10.4333,10.42,10.4267,47600.0
2011-07-01 10:15:00,15.79,15.79,15.77,15.78,60200.0,10.4333,10.4333,10.42,10.4267,60200.0
2011-07-01 10:20:00,15.78,15.81,15.78,15.8,54400.0,10.4267,10.4465,10.4267,10.4399,54400.0
2011-07-01 10:25:00,15.81,15.81,15.79,15.8,44000.0,10.4465,10.4465,10.4333,10.4399,44000.0
2011-07-01 10:30:00,15.8,15.81,15.79,15.79,59400.0,10.4399,10.4465,10.4333,10.4333,59400.0
2011-07-01 10:35:00,15.8,15.81,15.79,15.81,58700.0,10.4399,10.4465,10.4333,10.4465,58700.0
2011-07-01 10:40:00,15.81,15.82,15.81,15.81,54500.0,10.4465,10.4531,10.4465,10.4465,54500.0
2011-07-01 10:45:00,15.81,15.81,15.8,15.81,29800.0,10.4465,10.4465,10.4399,10.4465,29800.0
2011-07-01 10:50:00,15.81,15.81,15.8,15.81,26600.0,10.4465,10.4465,10.4399,10.4465,26600.0
2011-07-01 10:55:00,15.81,15.81,15.81,15.81,37100.0,10.4465,10.4465,10.4465,10.4465,37100.0
2011-07-01 11:00:00,15.81,15.84,15.8,15.81,82600.0,10.4465,10.4663,10.4399,10.4465,82600.0
2011-07-01 11:05:00,15.81,15.81,15.81,15.81,6500.0,10.4465,10.4465,10.4465,10.4465,6500.0
2011-07-01 11:10:00,15.81,15.81,15.8,15.8,88700.0,10.4465,10.4465,10.4399,10.4399,88700.0
2011-07-01 11:15:00,15.81,15.81,15.8,15.81,1900.0,10.4465,10.4465,10.4399,10.4465,1900.0
2011-07-01 11:20:00,15.81,15.82,15.81,15.81,118100.0,10.4465,10.4531,10.4465,10.4465,118100.0
2011-07-01 11:25:00,15.81,15.86,15.81,15.86,148800.0,10.4465,10.4795,10.4465,10.4795,148800.0
2011-07-01 11:30:00,15.86,15.88,15.85,15.87,246600.0,10.4795,10.4927,10.4729,10.4861,246600.0
2011-07-01 11:35:00,15.88,15.89,15.88,15.89,79200.0,10.4927,10.4993,10.4927,10.4993,79200.0
2011-07-01 11:40:00,15.89,15.89,15.88,15.88,54800.0,10.4993,10.4993,10.4927,10.4927,54800.0
2011-07-01 11:45:00,15.88,15.88,15.87,15.88,17800.0,10.4927,10.4927,10.4861,10.4927,17800.0
2011-07-01 11:50:00,15.88,15.88,15.85,15.85,67500.0,10.4927,10.4927,10.4729,10.4729,67500.0
2011-07-01 11:55:00,15.85,15.87,15.84,15.86,56400.0,10.4729,10.4861,10.4663,10.4795,56400.0
2011-07-01 12:00:00,15.86,15.88,15.86,15.86,44400.0,10.4795,10.4927,10.4795,10.4795,44400.0
2011-07-01 12:05:00,15.86,15.89,15.86,15.89,82200.0,10.4795,10.4993,10.4795,10.4993,82200.0
2011-07-01 12:10:00,15.89,15.89,15.89,15.89,6100.0,10.4993,10.4993,10.4993,10.4993,6100.0
2011-07-01 12:15:00,15.89,15.89,15.86,15.86,71300.0,10.4993,10.4993,10.4795,10.4795,71300.0
2011-07-01 12:20:00,15.86,15.88,15.86,15.88,34100.0,10.4795,10.4927,10.4795,10.4927,34100.0
2011-07-01 12:25:00,15.88,15.9,15.87,15.9,45400.0,10.4927,10.5059,10.4861,10.5059,45400.0
2011-07-01 12:30:00,15.9,15.9,15.9,15.9,18100.0,10.5059,10.5059,10.5059,10.5059,18100.0
2011-07-01 12:35:00,15.9,15.9,15.87,15.87,35000.0,10.5059,10.5059,10.4861,10.4861,35000.0
2011-07-01 12:40:00,15.87,15.88,15.87,15.87,22500.0,10.4861,10.4927,10.4861,10.4861,22500.0
2011-07-01 12:45:00,15.87,15.87,15.86,15.86,19400.0,10.4861,10.4861,10.4795,10.4795,19400.0
2011-07-01 12:50:00,15.86,15.86,15.84,15.84,103800.0,10.4795,10.4795,10.4663,10.4663,103800.0
2011-07-01 12:55:00,15.83,15.85,15.82,15.85,115500.0,10.4597,10.4729,10.4531,10.4729,115500.0
2011-07-01 13:00:00,15.85,15.88,15.85,15.88,65200.0,10.4729,10.4927,10.4729,10.4927,65200.0
2011-07-01 13:05:00,15.88,15.9,15.87,15.9,96000.0,10.4927,10.5059,10.4861,10.5059,96000.0
2011-07-01 13:10:00,15.9,15.91,15.89,15.91,287700.0,10.5059,10.5125,10.4993,10.5125,287700.0
2011-07-01 13:15:00,15.91,15.94,15.91,15.94,178100.0,10.5125,10.5324,10.5125,10.5324,178100.0
2011-07-01 13:20:00,15.94,15.94,15.94,15.94,50400.0,10.5324,10.5324,10.5324,10.5324,50400.0
2011-07-01 13:25:00,15.94,15.94,15.94,15.94,19100.0,10.5324,10.5324,10.5324,10.5324,19100.0
2011-07-01 13:30:00,15.94,15.95,15.91,15.92,127700.0,10.5324,10.539,10.5125,10.5192,127700.0
2011-07-01 13:35:00,15.92,15.94,15.92,15.94,106000.0,10.5192,10.5324,10.5192,10.5324,106000.0
2011-07-01 13:40:00,15.94,15.94,15.92,15.92,85800.0,10.5324,10.5324,10.5192,10.5192,85800.0
2011-07-01 13:45:00,15.92,15.93,15.91,15.92,61400.0,10.5192,10.5258,10.5125,10.5192,61400.0
2011-07-01 13:50:00,15.91,15.91,15.9,15.9,91000.0,10.5125,10.5125,10.5059,10.5059,91000.0
2011-07-01 13:55:00,15.9,15.9,15.89,15.89,800.0,10.5059,10.5059,10.4993,10.4993,800.0
2011-07-01 14:00:00,15.89,15.9,15.89,15.9,1200.0,10.4993,10.5059,10.4993,10.5059,1200.0
2011-07-01 14:05:00,15.9,15.9,15.89,15.9,32900.0,10.5059,10.5059,10.4993,10.5059,32900.0
2011-07-01 14:10:00,15.9,15.9,15.9,15.9,38500.0,10.5059,10.5059,10.5059,10.5059,38500.0
2011-07-01 14:15:00,15.9,15.9,15.89,15.9,15700.0,10.5059,10.5059,10.4993,10.5059,15700.0
2011-07-01 14:20:00,15.9,15.93,15.9,15.92,110200.0,10.5059,10.5258,10.5059,10.5192,110200.0
2011-07-01 14:25:00,15.92,15.92,15.9,15.9,16200.0,10.5192,10.5192,10.5059,10.5059,16200.0
2011-07-01 14:30:00,15.9,15.9,15.9,15.9,77400.0,10.5059,10.5059,10.5059,10.5059,77400.0
2011-07-01 14:35:00,15.9,15.9,15.89,15.89,700.0,10.5059,10.5059,10.4993,10.4993,700.0
2011-07-01 14:40:00,15.89,15.9,15.88,15.88,114300.0,10.4993,10.5059,10.4927,10.4927,114300.0
2011-07-01 14:45:00,15.89,15.9,15.88,15.9,95800.0,10.4993,10.5059,10.4927,10.5059,95800.0
2011-07-01 14:50:00,15.9,15.9,15.9,15.9,29600.0,10.5059,10.5059,10.5059,10.5059,29600.0
2011-07-01 14:55:00,15.9,15.92,15.9,15.92,121600.0,10.5059,10.5192,10.5059,10.5192,121600.0
2011-07-01 15:00:00,15.92,15.93,15.92,15.93,40600.0,10.5192,10.5258,10.5192,10.5258,40600.0
2011-07-01 15:05:00,15.93,15.93,15.9,15.9,52200.0,10.5258,10.5258,10.5059,10.5059,52200.0
2011-07-01 15:10:00,15.9,15.9,15.88,15.88,143200.0,10.5059,10.5059,10.4927,10.4927,143200.0
2011-07-01 15:15:00,15.88,15.89,15.88,15.89,51300.0,10.4927,10.4993,10.4927,10.4993,51300.0
2011-07-01 15:20:00,15.89,15.89,15.88,15.88,17200.0,10.4993,10.4993,10.4927,10.4927,17200.0
2011-07-01 15:25:00,15.89,15.9,15.89,15.9,52100.0,10.4993,10.5059,10.4993,10.5059,52100.0
2011-07-01 15:30:00,15.9,15.9,15.86,15.88,172400.0,10.5059,10.5059,10.4795,10.4927,172400.0
2011-07-01 15:35:00,15.89,15.89,15.87,15.87,70100.0,10.4993,10.4993,10.4861,10.4861,70100.0
2011-07-01 15:40:00,15.88,15.9,15.88,15.9,110000.0,10.4927,10.5059,10.4927,10.5059,110000.0
2011-07-01 15:45:00,15.91,15.92,15.9,15.9,152600.0,10.5125,10.5192,10.5059,10.5059,152600.0
2011-07-01 15:50:00,15.9,15.9,15.88,15.88,90100.0,10.5059,10.5059,10.4927,10.4927,90100.0
2011-07-01 15:55:00,15.88,15.88,15.86,15.87,105800.0,10.4927,10.4927,10.4795,10.4861,105800.0
2011-07-05 09:30:00,15.87,15.9,15.81,15.84,116800.0,10.5263,10.5462,10.4865,10.5064,116800.0
2011-07-05 09:35:00,15.83,15.83,15.77,15.8,154000.0,10.4997,10.4997,10.4599,10.4798,154000.0
2011-07-05 09:40:00,15.79,15.79,15.76,15.78,63300.0,10.4732,10.4732,10.4533,10.4666,63300.0
2011-07-05 09:45:00,15.77,15.78,15.77,15.78,61700.0,10.4599,10.4666,10.4599,10.4666,61700.0
2011-07-05 09:50:00,15.78,15.78,15.73,15.75,181500.0,10.4666,10.4666,10.4334,10.4467,181500.0
2011-07-05 09:55:00,15.74,15.74,15.71,15.71,44400.0,10.44,10.44,10.4201,10.4201,44400.0
2011-07-05 10:00:00,15.71,15.75,15.7,15.75,96000.0,10.4201,10.4467,10.4135,10.4467,96000.0
2011-07-05 10:05:00,15.75,15.75,15.74,15.74,55500.0,10.4467,10.4467,10.44,10.44,55500.0
2011-07-05 10:10:00,15.74,15.75,15.74,15.75,55100.0,10.44,10.4467,10.44,10.4467,55100.0
2011-07-05 10:15:00,15.74,15.74,15.7,15.71,123600.0,10.44,10.44,10.4135,10.4201,123600.0
2011-07-05 10:20:00,15.7,15.7,15.66,15.66,45100.0,10.4135,10.4135,10.387,10.387,45100.0
2011-07-05 10:25:00,15.66,15.67,15.65,15.67,75400.0,10.387,10.3936,10.3803,10.3936,75400.0
2011-07-05 10:30:00,15.68,15.68,15.64,15.64,131500.0,10.4002,10.4002,10.3737,10.3737,131500.0
2011-07-05 10:35:00,15.64,15.64,15.6,15.6,126100.0,10.3737,10.3737,10.3472,10.3472,126100.0
2011-07-05 10:40:00,15.6,15.62,15.6,15.62,83400.0,10.3472,10.3605,10.3472,10.3605,83400.0
2011-07-05 10:45:00,15.63,15.63,15.6,15.6,59300.0,10.3671,10.3671,10.3472,10.3472,59300.0
2011-07-05 10:50:00,15.6,15.61,15.6,15.61,139000.0,10.3472,10.3538,10.3472,10.3538,139000.0
2011-07-05 10:55:00,15.6,15.61,15.56,15.56,142100.0,10.3472,10.3538,10.3207,10.3207,142100.0
2011-07-05 11:00:00,15.56,15.57,15.56,15.57,23500.0,10.3207,10.3273,10.3207,10.3273,23500.0
2011-07-05 11:05:00,15.56,15.59,15.56,15.57,126100.0,10.3207,10.3406,10.3207,10.3273,126100.0
2011-07-05 11:10:00,15.57,15.58,15.56,15.57,146500.0,10.3273,10.3339,10.3207,10.3273,146500.0
2011-07-05 11:15:00,15.58,15.58,15.56,15.56,101500.0,10.3339,10.3339,10.3207,10.3207,101500.0
2011-07-05 11:20:00,15.56,15.61,15.56,15.61,114800.0,10.3207,10.3538,10.3207,10.3538,114800.0
2011-07-05 11:25:00,15.61,15.63,15.61,15.63,146700.0,10.3538,10.3671,10.3538,10.3671,146700.0
2011-07-05 11:30:00,15.63,15.64,15.62,15.64,101500.0,10.3671,10.3737,10.3605,10.3737,101500.0
2011-07-05 11:35:00,15.64,15.64,15.64,15.64,24000.0,10.3737,10.3737,10.3737,10.3737,24000.0
2011-07-05 11:40:00,15.64,15.67,15.64,15.66,84200.0,10.3737,10.3936,10.3737,10.387,84200.0
2011-07-05 11:45:00,15.67,15.68,15.67,15.68,34400.0,10.3936,10.4002,10.3936,10.4002,34400.0
2011-07-05 11:50:00,15.68,15.68,15.65,15.65,78300.0,10.4002,10.4002,10.3803,10.3803,78300.0
2011-07-05 11:55:00,15.65,15.65,15.65,15.65,35900.0,10.3803,10.3803,10.3803,10.3803,35900.0
2011-07-05 12:00:00,15.66,15.66,15.65,15.65,1100.0,10.387,10.387,10.3803,10.3803,1100.0
2011-07-05 12:05:00,15.66,15.68,15.65,15.65,100300.0,10.387,10.4002,10.3803,10.3803,100300.0
2011-07-05 12:10:00,15.65,15.66,15.64,15.64,34600.0,10.3803,10.387,10.3737,10.3737,34600.0
2011-07-05 12:15:00,15.63,15.64,15.63,15.64,9100.0,10.3671,10.3737,10.3671,10.3737,9100.0
2011-07-05 12:20:00,15.63,15.64,15.63,15.64,48400.0,10.3671,10.3737,10.3671,10.3737,48400.0
2011-07-05 12:25:00,15.64,15.64,15.63,15.64,79200.0,10.3737,10.3737,10.3671,10.3737,79200.0
2011-07-05 12:30:00,15.64,15.64,15.63,15.64,5300.0,10.3737,10.3737,10.3671,10.3737,5300.0
2011-07-05 12:35:00,15.64,15.65,15.63,15.65,31900.0,10.3737,10.3803,10.3671,10.3803,31900.0
2011-07-05 12:40:00,15.65,15.68,15.65,15.67,45100.0,10.3803,10.4002,10.3803,10.3936,45100.0
2011-07-05 12:45:00,15.66,15.66,15.66,15.66,1800.0,10.387,10.387,10.387,10.387,1800.0
2011-07-05 12:50:00,15.66,15.67,15.66,15.67,20200.0,10.387,10.3936,10.387,10.3936,20200.0
2011-07-05 12:55:00,15.67,15.67,15.65,15.65,59100.0,10.3936,10.3936,10.3803,10.3803,59100.0
2011-07-05 13:00:00,15.65,15.68,15.65,15.68,97200.0,10.3803,10.4002,10.3803,10.4002,97200.0
2011-07-05 13:05:00,15.69,15.69,15.69,15.69,37500.0,10.4069,10.4069,10.4069,10.4069,37500.0
2011-07-05 13:10:00,15.69,15.69,15.68,15.68,57900.0,10.4069,10.4069,10.4002,10.4002,57900.0
2011-07-05 13:15:00,15.69,15.69,15.68,15.69,34900.0,10.4069,10.4069,10.4002,10.4069,34900.0
2011-07-05 13:20:00,15.69,15.69,15.68,15.68,2700.0,10.4069,10.4069,10.4002,10.4002,2700.0
2011-07-05 13:25:00,15.68,15.69,15.68,15.69,2300.0,10.4002,10.4069,10.4002,10.4069,2300.0
2011-07-05 13:30:00,15.69,15.7,15.69,15.7,15700.0,10.4069,10.4135,10.4069,10.4135,15700.0
2011-07-05 13:35:00,15.7,15.71,15.7,15.71,9000.0,10.4135,10.4201,10.4135,10.4201,9000.0
2011-07-05 13:40:00,15.7,15.7,15.69,15.69,21600.0,10.4135,10.4135,10.4069,10.4069,21600.0
2011-07-05 13:45:00,15.69,15.7,15.69,15.69,16300.0,10.4069,10.4135,10.4069,10.4069,16300.0
2011-07-05 13:50:00,15.69,15.72,15.69,15.72,24700.0,10.4069,10.4268,10.4069,10.4268,24700.0
2011-07-05 13:55:00,15.72,15.73,15.72,15.72,32800.0,10.4268,10.4334,10.4268,10.4268,32800.0
2011-07-05 14:00:00,15.71,15.72,15.68,15.68,143800.0,10.4201,10.4268,10.4002,10.4002,143800.0
2011-07-05 14:05:00,15.67,15.7,15.67,15.7,49300.0,10.3936,10.4135,10.3936,10.4135,49300.0
2011-07-05 14:10:00,15.69,15.72,15.69,15.72,36600.0,10.4069,10.4268,10.4069,10.4268,36600.0
2011-07-05 14:15:00,15.72,15.72,15.68,15.68,51000.0,10.4268,10.4268,10.4002,10.4002,51000.0
2011-07-05 14:20:00,15.67,15.68,15.66,15.67,31600.0,10.3936,10.4002,10.387,10.3936,31600.0
2011-07-05 14:25:00,15.66,15.67,15.65,15.65,75000.0,10.387,10.3936,10.3803,10.3803,75000.0
2011-07-05 14:30:00,15.65,15.67,15.65,15.66,65200.0,10.3803,10.3936,10.3803,10.387,65200.0
2011-07-05 14:35:00,15.65,15.68,15.65,15.68,111100.0,10.3803,10.4002,10.3803,10.4002,111100.0
2011-07-05 14:40:00,15.68,15.68,15.67,15.67,9100.0,10.4002,10.4002,10.3936,10.3936,9100.0
2011-07-05 14:45:00,15.67,15.68,15.67,15.68,5700.0,10.3936,10.4002,10.3936,10.4002,5700.0
2011-07-05 14:50:00,15.68,15.68,15.66,15.68,55800.0,10.4002,10.4002,10.387,10.4002,55800.0
2011-07-05 14:55:00,15.68,15.69,15.68,15.69,34600.0,10.4002,10.4069,10.4002,10.4069,34600.0
2011-07-05 15:00:00,15.69,15.69,15.67,15.67,64400.0,10.4069,10.4069,10.3936,10.3936,64400.0
2011-07-05 15:05:00,15.66,15.68,15.66,15.68,60700.0,10.387,10.4002,10.387,10.4002,60700.0
2011-07-05 15:10:00,15.68,15.68,15.68,15.68,3300.0,10.4002,10.4002,10.4002,10.4002,3300.0
2011-07-05 15:15:00,15.68,15.68,15.65,15.65,146200.0,10.4002,10.4002,10.3803,10.3803,146200.0
2011-07-05 15:20:00,15.66,15.69,15.66,15.69,144000.0,10.387,10.4069,10.387,10.4069,144000.0
2011-07-05 15:25:00,15.68,15.69,15.65,15.69,237600.0,10.4002,10.4069,10.3803,10.4069,237600.0
2011-07-05 15:30:00,15.69,15.7,15.69,15.7,57700.0,10.4069,10.4135,10.4069,10.4135,57700.0
2011-07-05 15:35:00,15.7,15.7,15.66,15.66,127200.0,10.4135,10.4135,10.387,10.387,127200.0
2011-07-05 15:40:00,15.66,15.66,15.66,15.66,16200.0,10.387,10.387,10.387,10.387,16200.0
2011-07-05 15:45:00,15.66,15.66,15.65,15.65,113400.0,10.387,10.387,10.3803,10.3803,113400.0
2011-07-05 15:50:00,15.65,15.67,15.64,15.67,48400.0,10.3803,10.3936,10.3737,10.3936,48400.0
2011-07-05 15:55:00,15.67,15.69,15.66,15.69,181000.0,10.3936,10.4069,10.387,10.4069,181000.0
2011-07-06 09:30:00,15.61,15.66,15.6,15.66,94300.0,10.3538,10.387,10.3472,10.387,94300.0
2011-07-06 09:35:00,15.66,15.67,15.63,15.63,75100.0,10.387,10.3936,10.3671,10.3671,75100.0
2011-07-06 09:40:00,15.63,15.66,15.62,15.66,197000.0,10.3671,10.387,10.3605,10.387,197000.0
2011-07-06 09:45:00,15.66,15.67,15.61,15.64,186100.0,10.387,10.3936,10.3538,10.3737,186100.0
2011-07-06 09:50:00,15.64,15.64,15.61,15.62,134700.0,10.3737,10.3737,10.3538,10.3605,134700.0
2011-07-06 09:55:00,15.62,15.62,15.57,15.57,40200.0,10.3605,10.3605,10.3273,10.3273,40200.0
2011-07-06 10:00:00,15.57,15.62,15.57,15.57,64100.0,10.3273,10.3605,10.3273,10.3273,64100.0
2011-07-06 10:05:00,15.57,15.58,15.55,15.55,53600.0,10.3273,10.3339,10.314,10.314,53600.0
2011-07-06 10:10:00,15.55,15.56,15.55,15.56,40900.0,10.314,10.3207,10.314,10.3207,40900.0
2011-07-06 10:15:00,15.55,15.55,15.51,15.51,80700.0,10.314,10.314,10.2875,10.2875,80700.0
2011-07-06 10:20:00,15.52,15.52,15.5,15.5,63100.0,10.2941,10.2941,10.2809,10.2809,63100.0
2011-07-06 10:25:00,15.5,15.5,15.49,15.5,126600.0,10.2809,10.2809,10.2742,10.2809,126600.0
2011-07-06 10:30:00,15.49,15.51,15.49,15.51,97700.0,10.2742,10.2875,10.2742,10.2875,97700.0
2011-07-06 10:35:00,15.51,15.51,15.48,15.49,124300.0,10.2875,10.2875,10.2676,10.2742,124300.0
2011-07-06 10:40:00,15.48,15.48,15.47,15.48,23000.0,10.2676,10.2676,10.261,10.2676,23000.0
2011-07-06 10:45:00,15.47,15.47,15.45,15.47,95400.0,10.261,10.261,10.2477,10.261,95400.0
2011-07-06 10:50:00,15.48,15.5,15.48,15.5,21100.0,10.2676,10.2809,10.2676,10.2809,21100.0
2011-07-06 10:55:00,15.49,15.49,15.48,15.48,26400.0,10.2742,10.2742,10.2676,10.2676,26400.0
2011-07-06 11:00:00,15.48,15.51,15.48,15.48,105500.0,10.2676,10.2875,10.2676,10.2676,105500.0
2011-07-06 11:05:00,15.48,15.48,15.47,15.47,29200.0,10.2676,10.2676,10.261,10.261,29200.0
2011-07-06 11:10:00,15.47,15.49,15.47,15.49,39700.0,10.261,10.2742,10.261,10.2742,39700.0
2011-07-06 11:15:00,15.49,15.54,15.49,15.54,277700.0,10.2742,10.3074,10.2742,10.3074,277700.0
2011-07-06 11:20:00,15.53,15.53,15.5,15.5,83100.0,10.3008,10.3008,10.2809,10.2809,83100.0
2011-07-06 11:25:00,15.49,15.49,15.47,15.49,78800.0,10.2742,10.2742,10.261,10.2742,78800.0
2011-07-06 11:30:00,15.49,15.5,15.48,15.48,58100.0,10.2742,10.2809,10.2676,10.2676,58100.0
2011-07-06 11:35:00,15.48,15.52,15.48,15.51,40200.0,10.2676,10.2941,10.2676,10.2875,40200.0
2011-07-06 11:40:00,15.51,15.54,15.51,15.52,84900.0,10.2875,10.3074,10.2875,10.2941,84900.0
2011-07-06 11:45:00,15.52,15.52,15.5,15.51,53700.0,10.2941,10.2941,10.2809,10.2875,53700.0
2011-07-06 11:50:00,15.51,15.52,15.51,15.52,9400.0,10.2875,10.2941,10.2875,10.2941,9400.0
2011-07-06 11:55:00,15.52,15.53,15.52,15.53,16000.0,10.2941,10.3008,10.2941,10.3008,16000.0
2011-07-06 12:00:00,15.52,15.53,15.52,15.52,1900.0,10.2941,10.3008,10.2941,10.2941,1900.0
2011-07-06 12:05:00,15.52,15.53,15.52,15.53,5900.0,10.2941,10.3008,10.2941,10.3008,5900.0
2011-07-06 12:10:00,15.52,15.53,15.52,15.52,20300.0,10.2941,10.3008,10.2941,10.2941,20300.0
2011-07-06 12:15:00,15.52,15.53,15.52,15.52,3500.0,10.2941,10.3008,10.2941,10.2941,3500.0
2011-07-06 12:20:00,15.53,15.53,15.52,15.52,10500.0,10.3008,10.3008,10.2941,10.2941,10500.0
2011-07-06 12:25:00,15.52,15.53,15.52,15.53,9900.0,10.2941,10.3008,10.2941,10.3008,9900.0
2011-07-06 12:30:00,15.53,15.53,15.52,15.52,11100.0,10.3008,10.3008,10.2941,10.2941,11100.0
2011-07-06 12:35:00,15.52,15.54,15.52,15.54,96000.0,10.2941,10.3074,10.2941,10.3074,96000.0
2011-07-06 12:40:00,15.54,15.54,15.53,15.54,59700.0,10.3074,10.3074,10.3008,10.3074,59700.0
2011-07-06 12:45:00,15.53,15.57,15.53,15.57,85400.0,10.3008,10.3273,10.3008,10.3273,85400.0
2011-07-06 12:50:00,15.56,15.57,15.56,15.57,29300.0,10.3207,10.3273,10.3207,10.3273,29300.0
2011-07-06 12:55:00,15.56,15.56,15.55,15.56,74200.0,10.3207,10.3207,10.314,10.3207,74200.0
2011-07-06 13:00:00,15.56,15.56,15.55,15.55,47200.0,10.3207,10.3207,10.314,10.314,47200.0
2011-07-06 13:05:00,15.55,15.55,15.54,15.54,300.0,10.314,10.314,10.3074,10.3074,300.0
2011-07-06 13:10:00,15.55,15.55,15.52,15.52,47600.0,10.314,10.314,10.2941,10.2941,47600.0
2011-07-06 13:15:00,15.52,15.52,15.52,15.52,500.0,10.2941,10.2941,10.2941,10.2941,500.0
2011-07-06 13:20:00,15.53,15.53,15.52,15.52,22300.0,10.3008,10.3008,10.2941,10.2941,22300.0
2011-07-06 13:25:00,15.51,15.51,15.51,15.51,34800.0,10.2875,10.2875,10.2875,10.2875,34800.0
2011-07-06 13:30:00,15.5,15.51,15.5,15.5,65000.0,10.2809,10.2875,10.2809,10.2809,65000.0
2011-07-06 13:35:00,15.51,15.52,15.51,15.52,42900.0,10.2875,10.2941,10.2875,10.2941,42900.0
2011-07-06 13:40:00,15.52,15.52,15.52,15.52,40300.0,10.2941,10.2941,10.2941,10.2941,40300.0
2011-07-06 13:45:00,15.52,15.52,15.51,15.52,2400.0,10.2941,10.2941,10.2875,10.2941,2400.0
2011-07-06 13:50:00,15.52,15.52,15.51,15.52,2000.0,10.2941,10.2941,10.2875,10.2941,2000.0
2011-07-06 13:55:00,15.52,15.53,15.51,15.52,35100.0,10.2941,10.3008,10.2875,10.2941,35100.0
2011-07-06 14:00:00,15.52,15.53,15.52,15.53,8600.0,10.2941,10.3008,10.2941,10.3008,8600.0
2011-07-06 14:05:00,15.53,15.53,15.51,15.51,75900.0,10.3008,10.3008,10.2875,10.2875,75900.0
2011-07-06 14:10:00,15.51,15.51,15.49,15.49,71300.0,10.2875,10.2875,10.2742,10.2742,71300.0
2011-07-06 14:15:00,15.49,15.49,15.48,15.48,51800.0,10.2742,10.2742,10.2676,10.2676,51800.0
2011-07-06 14:20:00,15.48,15.48,15.47,15.47,57600.0,10.2676,10.2676,10.261,10.261,57600.0
2011-07-06 14:25:00,15.47,15.47,15.47,15.47,3400.0,10.261,10.261,10.261,10.261,3400.0
2011-07-06 14:30:00,15.47,15.47,15.47,15.47,7900.0,10.261,10.261,10.261,10.261,7900.0
2011-07-06 14:35:00,15.47,15.49,15.47,15.49,98400.0,10.261,10.2742,10.261,10.2742,98400.0
2011-07-06 14:40:00,15.49,15.49,15.48,15.49,1800.0,10.2742,10.2742,10.2676,10.2742,1800.0
2011-07-06 14:45:00,15.49,15.51,15.49,15.51,53000.0,10.2742,10.2875,10.2742,10.2875,53000.0
2011-07-06 14:50:00,15.51,15.52,15.49,15.5,192400.0,10.2875,10.2941,10.2742,10.2809,192400.0
2011-07-06 14:55:00,15.5,15.51,15.48,15.48,68600.0,10.2809,10.2875,10.2676,10.2676,68600.0
2011-07-06 15:00:00,15.48,15.48,15.48,15.48,1100.0,10.2676,10.2676,10.2676,10.2676,1100.0
2011-07-06 15:05:00,15.48,15.51,15.48,15.51,73600.0,10.2676,10.2875,10.2676,10.2875,73600.0
2011-07-06 15:10:00,15.51,15.52,15.49,15.49,73300.0,10.2875,10.2941,10.2742,10.2742,73300.0
2011-07-06 15:15:00,15.49,15.53,15.49,15.53,65200.0,10.2742,10.3008,10.2742,10.3008,65200.0
2011-07-06 15:20:00,15.53,15.53,15.52,15.52,6000.0,10.3008,10.3008,10.2941,10.2941,6000.0
2011-07-06 15:25:00,15.53,15.55,15.52,15.53,151600.0,10.3008,10.314,10.2941,10.3008,151600.0
2011-07-06 15:30:00,15.52,15.52,15.5,15.51,42100.0,10.2941,10.2941,10.2809,10.2875,42100.0
2011-07-06 15:35:00,15.51,15.52,15.48,15.52,200500.0,10.2875,10.2941,10.2676,10.2941,200500.0
2011-07-06 15:40:00,15.52,15.52,15.51,15.52,67000.0,10.2941,10.2941,10.2875,10.2941,67000.0
2011-07-06 15:45:00,15.52,15.52,15.51,15.51,53900.0,10.2941,10.2941,10.2875,10.2875,53900.0
2011-07-06 15:50:00,15.51,15.53,15.51,15.53,82300.0,10.2875,10.3008,10.2875,10.3008,82300.0
2011-07-06 15:55:00,15.53,15.56,15.53,15.56,116800.0,10.3008,10.3207,10.3008,10.3207,116800.0
2011-07-07 09:30:00,15.68,15.71,15.61,15.62,229900.0,10.4002,10.4201,10.3538,10.3605,229900.0
2011-07-07 09:35:00,15.61,15.66,15.61,15.64,152000.0,10.3538,10.387,10.3538,10.3737,152000.0
2011-07-07 09:40:00,15.65,15.66,15.64,15.66,83900.0,10.3803,10.387,10.3737,10.387,83900.0
2011-07-07 09:45:00,15.65,15.66,15.64,15.65,104300.0,10.3803,10.387,10.3737,10.3803,104300.0
2011-07-07 09:50:00,15.65,15.68,15.65,15.67,100100.0,10.3803,10.4002,10.3803,10.3936,100100.0
2011-07-07 09:55:00,15.67,15.7,15.67,15.7,97900.0,10.3936,10.4135,10.3936,10.4135,97900.0
2011-07-07 10:00:00,15.7,15.72,15.7,15.72,112900.0,10.4135,10.4268,10.4135,10.4268,112900.0
2011-07-07 10:05:00,15.72,15.72,15.7,15.72,160000.0,10.4268,10.4268,10.4135,10.4268,160000.0
2011-07-07 10:10:00,15.72,15.73,15.71,15.71,133500.0,10.4268,10.4334,10.4201,10.4201,133500.0
2011-07-07 10:15:00,15.72,15.75,15.72,15.75,165800.0,10.4268,10.4467,10.4268,10.4467,165800.0
2011-07-07 10:20:00,15.74,15.76,15.74,15.76,127900.0,10.44,10.4533,10.44,10.4533,127900.0
2011-07-07 10:25:00,15.76,15.78,15.76,15.78,114000.0,10.4533,10.4666,10.4533,10.4666,114000.0
2011-07-07 10:30:00,15.78,15.79,15.75,15.77,253700.0,10.4666,10.4732,10.4467,10.4599,253700.0
2011-07-07 10:35:00,15.77,15.79,15.77,15.79,128600.0,10.4599,10.4732,10.4599,10.4732,128600.0
2011-07-07 10:40:00,15.78,15.82,15.78,15.81,218200.0,10.4666,10.4931,10.4666,10.4865,218200.0
2011-07-07 10:45:00,15.8,15.8,15.78,15.78,81000.0,10.4798,10.4798,10.4666,10.4666,81000.0
2011-07-07 10:50:00,15.79,15.79,15.78,15.78,46400.0,10.4732,10.4732,10.4666,10.4666,46400.0
2011-07-07 10:55:00,15.79,15.79,15.77,15.77,65100.0,10.4732,10.4732,10.4599,10.4599,65100.0
2011-07-07 11:00:00,15.77,15.78,15.77,15.77,76700.0,10.4599,10.4666,10.4599,10.4599,76700.0
2011-07-07 11:05:00,15.77,15.78,15.77,15.77,18900.0,10.4599,10.4666,10.4599,10.4599,18900.0
2011-07-07 11:10:00,15.77,15.77,15.76,15.76,75100.0,10.4599,10.4599,10.4533,10.4533,75100.0
2011-07-07 11:15:00,15.77,15.77,15.77,15.77,41400.0,10.4599,10.4599,10.4599,10.4599,41400.0
2011-07-07 11:20:00,15.77,15.77,15.76,15.77,95000.0,10.4599,10.4599,10.4533,10.4599,95000.0
2011-07-07 11:25:00,15.77,15.8,15.77,15.79,73400.0,10.4599,10.4798,10.4599,10.4732,73400.0
2011-07-07 11:30:00,15.8,15.8,15.79,15.8,14200.0,10.4798,10.4798,10.4732,10.4798,14200.0
2011-07-07 11:35:00,15.8,15.8,15.77,15.79,113200.0,10.4798,10.4798,10.4599,10.4732,113200.0
2011-07-07 11:40:00,15.78,15.8,15.78,15.8,37100.0,10.4666,10.4798,10.4666,10.4798,37100.0
2011-07-07 11:45:00,15.8,15.8,15.77,15.77,129900.0,10.4798,10.4798,10.4599,10.4599,129900.0
2011-07-07 11:50:00,15.77,15.79,15.77,15.79,23000.0,10.4599,10.4732,10.4599,10.4732,23000.0
2011-07-07 11:55:00,15.79,15.79,15.79,15.79,55100.0,10.4732,10.4732,10.4732,10.4732,55100.0
2011-07-07 12:00:00,15.79,15.8,15.78,15.78,41000.0,10.4732,10.4798,10.4666,10.4666,41000.0
2011-07-07 12:05:00,15.79,15.8,15.79,15.8,18600.0,10.4732,10.4798,10.4732,10.4798,18600.0
2011-07-07 12:10:00,15.8,15.82,15.8,15.82,192100.0,10.4798,10.4931,10.4798,10.4931,192100.0
2011-07-07 12:15:00,15.82,15.82,15.81,15.81,36000.0,10.4931,10.4931,10.4865,10.4865,36000.0
2011-07-07 12:20:00,15.81,15.83,15.81,15.82,124600.0,10.4865,10.4997,10.4865,10.4931,124600.0
2011-07-07 12:25:00,15.82,15.82,15.82,15.82,2000.0,10.4931,10.4931,10.4931,10.4931,2000.0
2011-07-07 12:30:00,15.82,15.83,15.81,15.82,48400.0,10.4931,10.4997,10.4865,10.4931,48400.0
2011-07-07 12:35:00,15.83,15.84,15.82,15.82,70200.0,10.4997,10.5064,10.4931,10.4931,70200.0
2011-07-07 12:40:00,15.81,15.81,15.81,15.81,900.0,10.4865,10.4865,10.4865,10.4865,900.0
2011-07-07 12:45:00,15.81,15.81,15.81,15.81,4200.0,10.4865,10.4865,10.4865,10.4865,4200.0
2011-07-07 12:50:00,15.81,15.82,15.81,15.82,3000.0,10.4865,10.4931,10.4865,10.4931,3000.0
2011-07-07 12:55:00,15.81,15.81,15.81,15.81,3200.0,10.4865,10.4865,10.4865,10.4865,3200.0
2011-07-07 13:00:00,15.82,15.84,15.82,15.84,52300.0,10.4931,10.5064,10.4931,10.5064,52300.0
2011-07-07 13:05:00,15.85,15.88,15.85,15.88,225000.0,10.513,10.5329,10.513,10.5329,225000.0
2011-07-07 13:10:00,15.88,15.9,15.88,15.88,155300.0,10.5329,10.5462,10.5329,10.5329,155300.0
2011-07-07 13:15:00,15.89,15.91,15.89,15.9,121500.0,10.5395,10.5528,10.5395,10.5462,121500.0
2011-07-07 13:20:00,15.9,15.91,15.9,15.9,92300.0,10.5462,10.5528,10.5462,10.5462,92300.0
2011-07-07 13:25:00,15.9,15.9,15.89,15.89,74600.0,10.5462,10.5462,10.5395,10.5395,74600.0
2011-07-07 13:30:00,15.89,15.9,15.89,15.9,147100.0,10.5395,10.5462,10.5395,10.5462,147100.0
2011-07-07 13:35:00,15.9,15.91,15.9,15.91,49500.0,10.5462,10.5528,10.5462,10.5528,49500.0
2011-07-07 13:40:00,15.91,15.93,15.91,15.91,41100.0,10.5528,10.5661,10.5528,10.5528,41100.0
2011-07-07 13:45:00,15.91,15.92,15.91,15.92,57400.0,10.5528,10.5594,10.5528,10.5594,57400.0
2011-07-07 13:50:00,15.91,15.93,15.91,15.92,83700.0,10.5528,10.5661,10.5528,10.5594,83700.0
2011-07-07 13:55:00,15.93,15.93,15.91,15.91,47600.0,10.5661,10.5661,10.5528,10.5528,47600.0
2011-07-07 14:00:00,15.91,15.91,15.9,15.9,79800.0,10.5528,10.5528,10.5462,10.5462,79800.0
2011-07-07 14:05:00,15.9,15.9,15.89,15.89,40600.0,10.5462,10.5462,10.5395,10.5395,40600.0
2011-07-07 14:10:00,15.9,15.91,15.9,15.9,77300.0,10.5462,10.5528,10.5462,10.5462,77300.0
2011-07-07 14:15:00,15.9,15.92,15.9,15.91,108400.0,10.5462,10.5594,10.5462,10.5528,108400.0
2011-07-07 14:20:00,15.92,15.94,15.92,15.94,85800.0,10.5594,10.5727,10.5594,10.5727,85800.0
2011-07-07 14:25:00,15.94,15.95,15.93,15.93,225800.0,10.5727,10.5793,10.5661,10.5661,225800.0
2011-07-07 14:30:00,15.93,15.94,15.93,15.94,33800.0,10.5661,10.5727,10.5661,10.5727,33800.0
2011-07-07 14:35:00,15.95,15.96,15.95,15.95,31900.0,10.5793,10.586,10.5793,10.5793,31900.0
2011-07-07 14:40:00,15.96,15.96,15.95,15.95,13100.0,10.586,10.586,10.5793,10.5793,13100.0
2011-07-07 14:45:00,15.95,15.97,15.95,15.96,66300.0,10.5793,10.5926,10.5793,10.586,66300.0
2011-07-07 14:50:00,15.95,15.97,15.95,15.97,78700.0,10.5793,10.5926,10.5793,10.5926,78700.0
2011-07-07 14:55:00,15.97,15.97,15.96,15.97,16500.0,10.5926,10.5926,10.586,10.5926,16500.0
2011-07-07 15:00:00,15.97,15.97,15.95,15.96,90500.0,10.5926,10.5926,10.5793,10.586,90500.0
2011-07-07 15:05:00,15.96,15.97,15.94,15.97,187700.0,10.586,10.5926,10.5727,10.5926,187700.0
2011-07-07 15:10:00,15.97,15.98,15.97,15.98,19700.0,10.5926,10.5992,10.5926,10.5992,19700.0
2011-07-07 15:15:00,15.98,15.98,15.97,15.98,277800.0,10.5992,10.5992,10.5926,10.5992,277800.0
2011-07-07 15:20:00,15.98,15.98,15.96,15.98,167400.0,10.5992,10.5992,10.586,10.5992,167400.0
2011-07-07 15:25:00,15.98,15.98,15.94,15.95,415600.0,10.5992,10.5992,10.5727,10.5793,415600.0
2011-07-07 15:30:00,15.96,15.97,15.94,15.96,379400.0,10.586,10.5926,10.5727,10.586,379400.0
2011-07-07 15:35:00,15.97,15.98,15.95,15.97,687800.0,10.5926,10.5992,10.5793,10.5926,687800.0
2011-07-07 15:40:00,15.97,15.98,15.96,15.98,456200.0,10.5926,10.5992,10.586,10.5992,456200.0
2011-07-07 15:45:00,15.98,15.99,15.94,15.98,661700.0,10.5992,10.6059,10.5727,10.5992,661700.0
2011-07-07 15:50:00,15.98,15.99,15.96,15.99,220400.0,10.5992,10.6059,10.586,10.6059,220400.0
2011-07-07 15:55:00,15.98,15.98,15.89,15.89,725200.0,10.5992,10.5992,10.5395,10.5395,725200.0
2011-07-08 09:30:00,15.73,15.89,15.7,15.88,237300.0,10.4334,10.5395,10.4135,10.5329,237300.0
2011-07-08 09:35:00,15.88,15.88,15.79,15.8,169400.0,10.5329,10.5329,10.4732,10.4798,169400.0
2011-07-08 09:40:00,15.8,15.83,15.8,15.81,66400.0,10.4798,10.4997,10.4798,10.4865,66400.0
2011-07-08 09:45:00,15.81,15.81,15.76,15.76,101300.0,10.4865,10.4865,10.4533,10.4533,101300.0
2011-07-08 09:50:00,15.77,15.78,15.76,15.78,80000.0,10.4599,10.4666,10.4533,10.4666,80000.0
2011-07-08 09:55:00,15.78,15.78,15.74,15.74,203500.0,10.4666,10.4666,10.44,10.44,203500.0
2011-07-08 10:00:00,15.74,15.76,15.7,15.7,229100.0,10.44,10.4533,10.4135,10.4135,229100.0
2011-07-08 10:05:00,15.7,15.72,15.67,15.67,93500.0,10.4135,10.4268,10.3936,10.3936,93500.0
2011-07-08 10:10:00,15.67,15.67,15.64,15.65,150100.0,10.3936,10.3936,10.3737,10.3803,150100.0
2011-07-08 10:15:00,15.65,15.66,15.63,15.64,115800.0,10.3803,10.387,10.3671,10.3737,115800.0
2011-07-08 10:20:00,15.64,15.66,15.64,15.66,64000.0,10.3737,10.387,10.3737,10.387,64000.0
2011-07-08 10:25:00,15.66,15.69,15.66,15.69,123600.0,10.387,10.4069,10.387,10.4069,123600.0
2011-07-08 10:30:00,15.69,15.69,15.66,15.67,136800.0,10.4069,10.4069,10.387,10.3936,136800.0
2011-07-08 10:35:00,15.67,15.69,15.66,15.67,90900.0,10.3936,10.4069,10.387,10.3936,90900.0
2011-07-08 10:40:00,15.67,15.68,15.66,15.66,57300.0,10.3936,10.4002,10.387,10.387,57300.0
2011-07-08 10:45:00,15.65,15.68,15.65,15.66,76900.0,10.3803,10.4002,10.3803,10.387,76900.0
2011-07-08 10:50:00,15.66,15.66,15.65,15.65,41000.0,10.387,10.387,10.3803,10.3803,41000.0
2011-07-08 10:55:00,15.66,15.68,15.66,15.68,50600.0,10.387,10.4002,10.387,10.4002,50600.0
2011-07-08 11:00:00,15.68,15.68,15.62,15.62,115300.0,10.4002,10.4002,10.3605,10.3605,115300.0
2011-07-08 11:05:00,15.62,15.63,15.6,15.61,87000.0,10.3605,10.3671,10.3472,10.3538,87000.0
2011-07-08 11:10:00,15.61,15.61,15.57,15.57,54000.0,10.3538,10.3538,10.3273,10.3273,54000.0
2011-07-08 11:15:00,15.57,15.6,15.57,15.6,37400.0,10.3273,10.3472,10.3273,10.3472,37400.0
2011-07-08 11:20:00,15.6,15.6,15.59,15.59,6600.0,10.3472,10.3472,10.3406,10.3406,6600.0
2011-07-08 11:25:00,15.59,15.6,15.59,15.59,4700.0,10.3406,10.3472,10.3406,10.3406,4700.0
2011-07-08 11:30:00,15.59,15.59,15.56,15.58,105000.0,10.3406,10.3406,10.3207,10.3339,105000.0
2011-07-08 11:35:00,15.58,15.64,15.58,15.64,116000.0,10.3339,10.3737,10.3339,10.3737,116000.0
2011-07-08 11:40:00,15.64,15.64,15.64,15.64,73400.0,10.3737,10.3737,10.3737,10.3737,73400.0
2011-07-08 11:45:00,15.65,15.67,15.65,15.66,78700.0,10.3803,10.3936,10.3803,10.387,78700.0
2011-07-08 11:50:00,15.67,15.67,15.66,15.67,41700.0,10.3936,10.3936,10.387,10.3936,41700.0
2011-07-08 11:55:00,15.66,15.66,15.64,15.64,72700.0,10.387,10.387,10.3737,10.3737,72700.0
2011-07-08 12:00:00,15.64,15.64,15.64,15.64,3400.0,10.3737,10.3737,10.3737,10.3737,3400.0
2011-07-08 12:05:00,15.64,15.64,15.63,15.63,55900.0,10.3737,10.3737,10.3671,10.3671,55900.0
2011-07-08 12:10:00,15.63,15.63,15.61,15.61,16300.0,10.3671,10.3671,10.3538,10.3538,16300.0
2011-07-08 12:15:00,15.61,15.61,15.59,15.59,36900.0,10.3538,10.3538,10.3406,10.3406,36900.0
2011-07-08 12:20:00,15.59,15.6,15.59,15.59,4100.0,10.3406,10.3472,10.3406,10.3406,4100.0
2011-07-08 12:25:00,15.59,15.6,15.59,15.59,16800.0,10.3406,10.3472,10.3406,10.3406,16800.0
2011-07-08 12:30:00,15.6,15.6,15.59,15.59,9800.0,10.3472,10.3472,10.3406,10.3406,9800.0
2011-07-08 12:35:00,15.6,15.6,15.59,15.6,4400.0,10.3472,10.3472,10.3406,10.3472,4400.0
2011-07-08 12:40:00,15.6,15.61,15.6,15.61,77300.0,10.3472,10.3538,10.3472,10.3538,77300.0
2011-07-08 12:45:00,15.61,15.63,15.6,15.63,36100.0,10.3538,10.3671,10.3472,10.3671,36100.0
2011-07-08 12:50:00,15.62,15.63,15.6,15.61,81000.0,10.3605,10.3671,10.3472,10.3538,81000.0
2011-07-08 12:55:00,15.61,15.62,15.61,15.62,300.0,10.3538,10.3605,10.3538,10.3605,300.0
2011-07-08 13:00:00,15.61,15.61,15.61,15.61,300.0,10.3538,10.3538,10.3538,10.3538,300.0
2011-07-08 13:05:00,15.61,15.61,15.61,15.61,500.0,10.3538,10.3538,10.3538,10.3538,500.0
2011-07-08 13:10:00,15.61,15.61,15.6,15.6,52300.0,10.3538,10.3538,10.3472,10.3472,52300.0
2011-07-08 13:15:00,15.6,15.62,15.6,15.62,31600.0,10.3472,10.3605,10.3472,10.3605,31600.0
2011-07-08 13:20:00,15.61,15.62,15.61,15.61,900.0,10.3538,10.3605,10.3538,10.3538,900.0
2011-07-08 13:25:00,15.61,15.63,15.61,15.63,78600.0,10.3538,10.3671,10.3538,10.3671,78600.0
2011-07-08 13:30:00,15.64,15.64,15.64,15.64,34500.0,10.3737,10.3737,10.3737,10.3737,34500.0
2011-07-08 13:35:00,15.65,15.66,15.65,15.65,107200.0,10.3803,10.387,10.3803,10.3803,107200.0
2011-07-08 13:40:00,15.65,15.65,15.65,15.65,1500.0,10.3803,10.3803,10.3803,10.3803,1500.0
2011-07-08 13:45:00,15.65,15.65,15.64,15.64,54400.0,10.3803,10.3803,10.3737,10.3737,54400.0
2011-07-08 13:50:00,15.64,15.65,15.64,15.65,15700.0,10.3737,10.3803,10.3737,10.3803,15700.0
2011-07-08 13:55:00,15.65,15.65,15.59,15.6,103000.0,10.3803,10.3803,10.3406,10.3472,103000.0
2011-07-08 14:00:00,15.6,15.6,15.59,15.6,101800.0,10.3472,10.3472,10.3406,10.3472,101800.0
2011-07-08 14:05:00,15.61,15.64,15.61,15.63,101900.0,10.3538,10.3737,10.3538,10.3671,101900.0
2011-07-08 14:10:00,15.62,15.63,15.62,15.63,15600.0,10.3605,10.3671,10.3605,10.3671,15600.0
2011-07-08 14:15:00,15.63,15.63,15.6,15.61,103700.0,10.3671,10.3671,10.3472,10.3538,103700.0
2011-07-08 14:20:00,15.6,15.6,15.6,15.6,7300.0,10.3472,10.3472,10.3472,10.3472,7300.0
2011-07-08 14:25:00,15.61,15.61,15.6,15.61,35800.0,10.3538,10.3538,10.3472,10.3538,35800.0
2011-07-08 14:30:00,15.62,15.63,15.62,15.63,16200.0,10.3605,10.3671,10.3605,10.3671,16200.0
2011-07-08 14:35:00,15.63,15.63,15.6,15.61,123300.0,10.3671,10.3671,10.3472,10.3538,123300.0
2011-07-08 14:40:00,15.61,15.61,15.6,15.6,20400.0,10.3538,10.3538,10.3472,10.3472,20400.0
2011-07-08 14:45:00,15.6,15.6,15.6,15.6,7600.0,10.3472,10.3472,10.3472,10.3472,7600.0
2011-07-08 14:50:00,15.6,15.6,15.6,15.6,56200.0,10.3472,10.3472,10.3472,10.3472,56200.0
2011-07-08 14:55:00,15.6,15.6,15.6,15.6,7800.0,10.3472,10.3472,10.3472,10.3472,7800.0
2011-07-08 15:00:00,15.6,15.64,15.6,15.64,134000.0,10.3472,10.3737,10.3472,10.3737,134000.0
2011-07-08 15:05:00,15.64,15.65,15.64,15.65,195900.0,10.3737,10.3803,10.3737,10.3803,195900.0
2011-07-08 15:10:00,15.65,15.65,15.65,15.65,123900.0,10.3803,10.3803,10.3803,10.3803,123900.0
2011-07-08 15:15:00,15.65,15.65,15.65,15.65,1000.0,10.3803,10.3803,10.3803,10.3803,1000.0
2011-07-08 15:20:00,15.65,15.65,15.61,15.61,105900.0,10.3803,10.3803,10.3538,10.3538,105900.0
2011-07-08 15:25:00,15.61,15.63,15.61,15.63,35600.0,10.3538,10.3671,10.3538,10.3671,35600.0
2011-07-08 15:30:00,15.62,15.65,15.61,15.65,76100.0,10.3605,10.3803,10.3538,10.3803,76100.0
2011-07-08 15:35:00,15.65,15.66,15.64,15.65,66600.0,10.3803,10.387,10.3737,10.3803,66600.0
2011-07-08 15:40:00,15.65,15.67,15.65,15.66,50800.0,10.3803,10.3936,10.3803,10.387,50800.0
2011-07-08 15:45:00,15.66,15.67,15.66,15.67,85700.0,10.387,10.3936,10.387,10.3936,85700.0
2011-07-08 15:50:00,15.67,15.69,15.67,15.68,104300.0,10.3936,10.4069,10.3936,10.4002,104300.0
2011-07-08 15:55:00,15.68,15.73,15.68,15.73,357300.0,10.4002,10.4334,10.4002,10.4334,357300.0
2011-07-11 09:30:00,15.56,15.61,15.54,15.58,127400.0,10.3207,10.3538,10.3074,10.3339,127400.0
2011-07-11 09:35:00,15.58,15.58,15.5,15.51,109700.0,10.3339,10.3339,10.2809,10.2875,109700.0
2011-07-11 09:40:00,15.5,15.51,15.47,15.51,178000.0,10.2809,10.2875,10.261,10.2875,178000.0
2011-07-11 09:45:00,15.5,15.51,15.48,15.51,39800.0,10.2809,10.2875,10.2676,10.2875,39800.0
2011-07-11 09:50:00,15.51,15.55,15.51,15.54,30200.0,10.2875,10.314,10.2875,10.3074,30200.0
2011-07-11 09:55:00,15.53,15.58,15.52,15.55,125300.0,10.3008,10.3339,10.2941,10.314,125300.0
2011-07-11 10:00:00,15.55,15.56,15.52,15.55,72700.0,10.314,10.3207,10.2941,10.314,72700.0
2011-07-11 10:05:00,15.54,15.55,15.52,15.52,88900.0,10.3074,10.314,10.2941,10.2941,88900.0
2011-07-11 10:10:00,15.51,15.55,15.5,15.54,76600.0,10.2875,10.314,10.2809,10.3074,76600.0
2011-07-11 10:15:00,15.54,15.54,15.48,15.49,103000.0,10.3074,10.3074,10.2676,10.2742,103000.0
2011-07-11 10:20:00,15.48,15.51,15.47,15.51,52000.0,10.2676,10.2875,10.261,10.2875,52000.0
2011-07-11 10:25:00,15.5,15.5,15.48,15.49,42600.0,10.2809,10.2809,10.2676,10.2742,42600.0
2011-07-11 10:30:00,15.49,15.49,15.47,15.47,129500.0,10.2742,10.2742,10.261,10.261,129500.0
2011-07-11 10:35:00,15.47,15.47,15.44,15.47,61100.0,10.261,10.261,10.2411,10.261,61100.0
2011-07-11 10:40:00,15.46,15.46,15.44,15.44,132500.0,10.2543,10.2543,10.2411,10.2411,132500.0
2011-07-11 10:45:00,15.45,15.48,15.45,15.48,84500.0,10.2477,10.2676,10.2477,10.2676,84500.0
2011-07-11 10:50:00,15.47,15.47,15.46,15.47,55400.0,10.261,10.261,10.2543,10.261,55400.0
2011-07-11 10:55:00,15.46,15.46,15.44,15.44,69800.0,10.2543,10.2543,10.2411,10.2411,69800.0
2011-07-11 11:00:00,15.44,15.44,15.41,15.41,17000.0,10.2411,10.2411,10.2212,10.2212,17000.0
2011-07-11 11:05:00,15.41,15.46,15.41,15.46,96200.0,10.2212,10.2543,10.2212,10.2543,96200.0
2011-07-11 11:10:00,15.45,15.46,15.44,15.44,144200.0,10.2477,10.2543,10.2411,10.2411,144200.0
2011-07-11 11:15:00,15.44,15.45,15.42,15.42,126200.0,10.2411,10.2477,10.2278,10.2278,126200.0
2011-07-11 11:20:00,15.42,15.44,15.41,15.42,71900.0,10.2278,10.2411,10.2212,10.2278,71900.0
2011-07-11 11:25:00,15.42,15.43,15.41,15.43,82600.0,10.2278,10.2344,10.2212,10.2344,82600.0
2011-07-11 11:30:00,15.42,15.43,15.41,15.41,52800.0,10.2278,10.2344,10.2212,10.2212,52800.0
2011-07-11 11:35:00,15.41,15.41,15.39,15.39,235600.0,10.2212,10.2212,10.2079,10.2079,235600.0
2011-07-11 11:40:00,15.39,15.4,15.38,15.4,88000.0,10.2079,10.2145,10.2013,10.2145,88000.0
2011-07-11 11:45:00,15.4,15.41,15.39,15.4,92300.0,10.2145,10.2212,10.2079,10.2145,92300.0
2011-07-11 11:50:00,15.4,15.4,15.39,15.39,40600.0,10.2145,10.2145,10.2079,10.2079,40600.0
2011-07-11 11:55:00,15.39,15.4,15.39,15.39,7900.0,10.2079,10.2145,10.2079,10.2079,7900.0
2011-07-11 12:00:00,15.39,15.39,15.38,15.38,31100.0,10.2079,10.2079,10.2013,10.2013,31100.0
2011-07-11 12:05:00,15.38,15.38,15.36,15.36,52000.0,10.2013,10.2013,10.188,10.188,52000.0
2011-07-11 12:10:00,15.36,15.38,15.35,15.37,88800.0,10.188,10.2013,10.1814,10.1946,88800.0
2011-07-11 12:15:00,15.38,15.4,15.37,15.4,44300.0,10.2013,10.2145,10.1946,10.2145,44300.0
2011-07-11 12:20:00,15.4,15.41,15.4,15.41,31600.0,10.2145,10.2212,10.2145,10.2212,31600.0
2011-07-11 12:25:00,15.41,15.42,15.41,15.41,18500.0,10.2212,10.2278,10.2212,10.2212,18500.0
2011-07-11 12:30:00,15.41,15.42,15.41,15.41,2300.0,10.2212,10.2278,10.2212,10.2212,2300.0
2011-07-11 12:35:00,15.41,15.41,15.41,15.41,1000.0,10.2212,10.2212,10.2212,10.2212,1000.0
2011-07-11 12:40:00,15.41,15.41,15.41,15.41,1200.0,10.2212,10.2212,10.2212,10.2212,1200.0
2011-07-11 12:45:00,15.41,15.41,15.4,15.4,15700.0,10.2212,10.2212,10.2145,10.2145,15700.0
2011-07-11 12:50:00,15.4,15.4,15.4,15.4,41900.0,10.2145,10.2145,10.2145,10.2145,41900.0
2011-07-11 12:55:00,15.4,15.4,15.4,15.4,24800.0,10.2145,10.2145,10.2145,10.2145,24800.0
2011-07-11 13:00:00,15.4,15.41,15.4,15.4,9200.0,10.2145,10.2212,10.2145,10.2145,9200.0
2011-07-11 13:05:00,15.4,15.4,15.4,15.4,49000.0,10.2145,10.2145,10.2145,10.2145,49000.0
2011-07-11 13:10:00,15.4,15.4,15.4,15.4,12300.0,10.2145,10.2145,10.2145,10.2145,12300.0
2011-07-11 13:15:00,15.4,15.4,15.36,15.36,20900.0,10.2145,10.2145,10.188,10.188,20900.0
2011-07-11 13:20:00,15.36,15.38,15.36,15.38,38700.0,10.188,10.2013,10.188,10.2013,38700.0
2011-07-11 13:25:00,15.38,15.39,15.37,15.39,93800.0,10.2013,10.2079,10.1946,10.2079,93800.0
2011-07-11 13:30:00,15.39,15.39,15.39,15.39,2100.0,10.2079,10.2079,10.2079,10.2079,2100.0
2011-07-11 13:35:00,15.39,15.39,15.38,15.38,1500.0,10.2079,10.2079,10.2013,10.2013,1500.0
2011-07-11 13:40:00,15.39,15.4,15.37,15.4,100400.0,10.2079,10.2145,10.1946,10.2145,100400.0
2011-07-11 13:45:00,15.4,15.4,15.39,15.4,72400.0,10.2145,10.2145,10.2079,10.2145,72400.0
2011-07-11 13:50:00,15.4,15.4,15.4,15.4,12600.0,10.2145,10.2145,10.2145,10.2145,12600.0
2011-07-11 13:55:00,15.4,15.42,15.4,15.42,48800.0,10.2145,10.2278,10.2145,10.2278,48800.0
2011-07-11 14:00:00,15.41,15.43,15.41,15.43,39200.0,10.2212,10.2344,10.2212,10.2344,39200.0
2011-07-11 14:05:00,15.43,15.43,15.39,15.39,71500.0,10.2344,10.2344,10.2079,10.2079,71500.0
2011-07-11 14:10:00,15.39,15.39,15.38,15.38,33000.0,10.2079,10.2079,10.2013,10.2013,33000.0
2011-07-11 14:15:00,15.38,15.38,15.36,15.36,53800.0,10.2013,10.2013,10.188,10.188,53800.0
2011-07-11 14:20:00,15.36,15.37,15.36,15.36,69100.0,10.188,10.1946,10.188,10.188,69100.0
2011-07-11 14:25:00,15.37,15.38,15.36,15.38,28000.0,10.1946,10.2013,10.188,10.2013,28000.0
2011-07-11 14:30:00,15.38,15.38,15.35,15.36,77500.0,10.2013,10.2013,10.1814,10.188,77500.0
2011-07-11 14:35:00,15.36,15.36,15.35,15.36,51600.0,10.188,10.188,10.1814,10.188,51600.0
2011-07-11 14:40:00,15.36,15.36,15.35,15.35,59500.0,10.188,10.188,10.1814,10.1814,59500.0
2011-07-11 14:45:00,15.35,15.36,15.35,15.35,5700.0,10.1814,10.188,10.1814,10.1814,5700.0
2011-07-11 14:50:00,15.35,15.35,15.35,15.35,8500.0,10.1814,10.1814,10.1814,10.1814,8500.0
2011-07-11 14:55:00,15.35,15.35,15.35,15.35,35400.0,10.1814,10.1814,10.1814,10.1814,35400.0
2011-07-11 15:00:00,15.36,15.38,15.36,15.38,77300.0,10.188,10.2013,10.188,10.2013,77300.0
2011-07-11 15:05:00,15.38,15.38,15.35,15.35,119100.0,10.2013,10.2013,10.1814,10.1814,119100.0
2011-07-11 15:10:00,15.35,15.35,15.34,15.35,34300.0,10.1814,10.1814,10.1747,10.1814,34300.0
2011-07-11 15:15:00,15.35,15.35,15.34,15.34,88400.0,10.1814,10.1814,10.1747,10.1747,88400.0
2011-07-11 15:20:00,15.34,15.36,15.34,15.36,130900.0,10.1747,10.188,10.1747,10.188,130900.0
2011-07-11 15:25:00,15.35,15.38,15.35,15.38,133900.0,10.1814,10.2013,10.1814,10.2013,133900.0
2011-07-11 15:30:00,15.38,15.39,15.38,15.39,103500.0,10.2013,10.2079,10.2013,10.2079,103500.0
2011-07-11 15:35:00,15.38,15.4,15.38,15.39,229400.0,10.2013,10.2145,10.2013,10.2079,229400.0
2011-07-11 15:40:00,15.39,15.41,15.39,15.41,76500.0,10.2079,10.2212,10.2079,10.2212,76500.0
2011-07-11 15:45:00,15.41,15.41,15.38,15.39,110900.0,10.2212,10.2212,10.2013,10.2079,110900.0
2011-07-11 15:50:00,15.39,15.4,15.37,15.4,185200.0,10.2079,10.2145,10.1946,10.2145,185200.0
2011-07-11 15:55:00,15.4,15.43,15.39,15.42,232700.0,10.2145,10.2344,10.2079,10.2278,232700.0
2011-07-12 09:30:00,15.44,15.54,15.43,15.54,241600.0,10.2411,10.3074,10.2344,10.3074,241600.0
2011-07-12 09:35:00,15.54,15.55,15.48,15.54,183900.0,10.3074,10.314,10.2676,10.3074,183900.0
2011-07-12 09:40:00,15.54,15.59,15.53,15.54,273000.0,10.3074,10.3406,10.3008,10.3074,273000.0
2011-07-12 09:45:00,15.54,15.54,15.5,15.52,55600.0,10.3074,10.3074,10.2809,10.2941,55600.0
2011-07-12 09:50:00,15.53,15.53,15.48,15.48,82600.0,10.3008,10.3008,10.2676,10.2676,82600.0
2011-07-12 09:55:00,15.47,15.54,15.47,15.54,169000.0,10.261,10.3074,10.261,10.3074,169000.0
2011-07-12 10:00:00,15.54,15.6,15.53,15.59,204000.0,10.3074,10.3472,10.3008,10.3406,204000.0
2011-07-12 10:05:00,15.6,15.62,15.59,15.6,147600.0,10.3472,10.3605,10.3406,10.3472,147600.0
2011-07-12 10:10:00,15.61,15.61,15.57,15.59,152100.0,10.3538,10.3538,10.3273,10.3406,152100.0
2011-07-12 10:15:00,15.59,15.6,15.58,15.6,87400.0,10.3406,10.3472,10.3339,10.3472,87400.0
2011-07-12 10:20:00,15.6,15.69,15.6,15.66,424800.0,10.3472,10.4069,10.3472,10.387,424800.0
2011-07-12 10:25:00,15.65,15.68,15.64,15.68,119700.0,10.3803,10.4002,10.3737,10.4002,119700.0
2011-07-12 10:30:00,15.69,15.84,15.69,15.83,580100.0,10.4069,10.5064,10.4069,10.4997,580100.0
2011-07-12 10:35:00,15.84,15.87,15.81,15.87,240400.0,10.5064,10.5263,10.4865,10.5263,240400.0
2011-07-12 10:40:00,15.87,15.95,15.82,15.83,737500.0,10.5263,10.5793,10.4931,10.4997,737500.0
2011-07-12 10:45:00,15.83,15.88,15.81,15.82,299300.0,10.4997,10.5329,10.4865,10.4931,299300.0
2011-07-12 10:50:00,15.81,15.81,15.76,15.77,256100.0,10.4865,10.4865,10.4533,10.4599,256100.0
2011-07-12 10:55:00,15.77,15.83,15.76,15.83,127500.0,10.4599,10.4997,10.4533,10.4997,127500.0
2011-07-12 11:00:00,15.83,15.88,15.8,15.86,241200.0,10.4997,10.5329,10.4798,10.5196,241200.0
2011-07-12 11:05:00,15.85,15.87,15.85,15.85,84600.0,10.513,10.5263,10.513,10.513,84600.0
2011-07-12 11:10:00,15.85,15.88,15.85,15.85,109400.0,10.513,10.5329,10.513,10.513,109400.0
2011-07-12 11:15:00,15.85,15.85,15.82,15.82,82100.0,10.513,10.513,10.4931,10.4931,82100.0
2011-07-12 11:20:00,15.82,15.87,15.82,15.86,121200.0,10.4931,10.5263,10.4931,10.5196,121200.0
2011-07-12 11:25:00,15.87,15.88,15.86,15.88,106100.0,10.5263,10.5329,10.5196,10.5329,106100.0
2011-07-12 11:30:00,15.89,15.9,15.85,15.89,150300.0,10.5395,10.5462,10.513,10.5395,150300.0
2011-07-12 11:35:00,15.89,15.9,15.88,15.88,144200.0,10.5395,10.5462,10.5329,10.5329,144200.0
2011-07-12 11:40:00,15.89,15.93,15.88,15.93,124900.0,10.5395,10.5661,10.5329,10.5661,124900.0
2011-07-12 11:45:00,15.93,15.94,15.91,15.94,188800.0,10.5661,10.5727,10.5528,10.5727,188800.0
2011-07-12 11:50:00,15.94,15.95,15.92,15.92,134400.0,10.5727,10.5793,10.5594,10.5594,134400.0
2011-07-12 11:55:00,15.92,15.92,15.9,15.91,68300.0,10.5594,10.5594,10.5462,10.5528,68300.0
2011-07-12 12:00:00,15.91,15.91,15.87,15.88,155100.0,10.5528,10.5528,10.5263,10.5329,155100.0
2011-07-12 12:05:00,15.88,15.9,15.87,15.9,73000.0,10.5329,10.5462,10.5263,10.5462,73000.0
2011-07-12 12:10:00,15.89,15.9,15.88,15.88,51000.0,10.5395,10.5462,10.5329,10.5329,51000.0
2011-07-12 12:15:00,15.88,15.88,15.86,15.88,33200.0,10.5329,10.5329,10.5196,10.5329,33200.0
2011-07-12 12:20:00,15.88,15.89,15.88,15.88,33400.0,10.5329,10.5395,10.5329,10.5329,33400.0
2011-07-12 12:25:00,15.89,15.9,15.84,15.84,321300.0,10.5395,10.5462,10.5064,10.5064,321300.0
2011-07-12 12:30:00,15.85,15.86,15.84,15.86,99200.0,10.513,10.5196,10.5064,10.5196,99200.0
2011-07-12 12:35:00,15.86,15.86,15.82,15.82,123800.0,10.5196,10.5196,10.4931,10.4931,123800.0
2011-07-12 12:40:00,15.82,15.82,15.8,15.8,150800.0,10.4931,10.4931,10.4798,10.4798,150800.0
2011-07-12 12:45:00,15.8,15.84,15.8,15.8,137900.0,10.4798,10.5064,10.4798,10.4798,137900.0
2011-07-12 12:50:00,15.8,15.8,15.78,15.79,102000.0,10.4798,10.4798,10.4666,10.4732,102000.0
2011-07-12 12:55:00,15.79,15.8,15.78,15.78,32200.0,10.4732,10.4798,10.4666,10.4666,32200.0
2011-07-12 13:00:00,15.78,15.8,15.76,15.78,148000.0,10.4666,10.4798,10.4533,10.4666,148000.0
2011-07-12 13:05:00,15.78,15.81,15.78,15.81,81900.0,10.4666,10.4865,10.4666,10.4865,81900.0
2011-07-12 13:10:00,15.81,15.82,15.8,15.82,116400.0,10.4865,10.4931,10.4798,10.4931,116400.0
2011-07-12 13:15:00,15.82,15.82,15.79,15.79,177200.0,10.4931,10.4931,10.4732,10.4732,177200.0
2011-07-12 13:20:00,15.79,15.8,15.79,15.79,8400.0,10.4732,10.4798,10.4732,10.4732,8400.0
2011-07-12 13:25:00,15.79,15.79,15.75,15.76,78100.0,10.4732,10.4732,10.4467,10.4533,78100.0
2011-07-12 13:30:00,15.75,15.75,15.73,15.74,58100.0,10.4467,10.4467,10.4334,10.44,58100.0
2011-07-12 13:35:00,15.73,15.78,15.73,15.77,316500.0,10.4334,10.4666,10.4334,10.4599,316500.0
2011-07-12 13:40:00,15.77,15.77,15.73,15.73,211300.0,10.4599,10.4599,10.4334,10.4334,211300.0
2011-07-12 13:45:00,15.73,15.76,15.73,15.75,82400.0,10.4334,10.4533,10.4334,10.4467,82400.0
2011-07-12 13:50:00,15.74,15.75,15.72,15.73,53100.0,10.44,10.4467,10.4268,10.4334,53100.0
2011-07-12 13:55:00,15.72,15.73,15.71,15.72,81800.0,10.4268,10.4334,10.4201,10.4268,81800.0
2011-07-12 14:00:00,15.72,15.74,15.7,15.73,198000.0,10.4268,10.44,10.4135,10.4334,198000.0
2011-07-12 14:05:00,15.73,15.77,15.72,15.77,346700.0,10.4334,10.4599,10.4268,10.4599,346700.0
2011-07-12 14:10:00,15.77,15.82,15.77,15.79,186700.0,10.4599,10.4931,10.4599,10.4732,186700.0
2011-07-12 14:15:00,15.8,15.84,15.79,15.81,258200.0,10.4798,10.5064,10.4732,10.4865,258200.0
2011-07-12 14:20:00,15.82,15.83,15.81,15.82,115900.0,10.4931,10.4997,10.4865,10.4931,115900.0
2011-07-12 14:25:00,15.82,15.82,15.78,15.79,209800.0,10.4931,10.4931,10.4666,10.4732,209800.0
2011-07-12 14:30:00,15.79,15.8,15.76,15.77,195000.0,10.4732,10.4798,10.4533,10.4599,195000.0
2011-07-12 14:35:00,15.77,15.78,15.74,15.74,365800.0,10.4599,10.4666,10.44,10.44,365800.0
2011-07-12 14:40:00,15.74,15.78,15.74,15.75,362600.0,10.44,10.4666,10.44,10.4467,362600.0
2011-07-12 14:45:00,15.74,15.76,15.73,15.76,187100.0,10.44,10.4533,10.4334,10.4533,187100.0
2011-07-12 14:50:00,15.76,15.77,15.74,15.74,133500.0,10.4533,10.4599,10.44,10.44,133500.0
2011-07-12 14:55:00,15.74,15.74,15.73,15.73,68600.0,10.44,10.44,10.4334,10.4334,68600.0
2011-07-12 15:00:00,15.73,15.76,15.73,15.73,105800.0,10.4334,10.4533,10.4334,10.4334,105800.0
2011-07-12 15:05:00,15.74,15.74,15.71,15.71,132400.0,10.44,10.44,10.4201,10.4201,132400.0
2011-07-12 15:10:00,15.71,15.72,15.67,15.67,102300.0,10.4201,10.4268,10.3936,10.3936,102300.0
2011-07-12 15:15:00,15.67,15.73,15.66,15.73,136100.0,10.3936,10.4334,10.387,10.4334,136100.0
2011-07-12 15:20:00,15.73,15.75,15.7,15.72,198700.0,10.4334,10.4467,10.4135,10.4268,198700.0
2011-07-12 15:25:00,15.71,15.71,15.67,15.69,164000.0,10.4201,10.4201,10.3936,10.4069,164000.0
2011-07-12 15:30:00,15.68,15.68,15.64,15.66,322500.0,10.4002,10.4002,10.3737,10.387,322500.0
2011-07-12 15:35:00,15.66,15.69,15.65,15.69,127700.0,10.387,10.4069,10.3803,10.4069,127700.0
2011-07-12 15:40:00,15.69,15.69,15.66,15.66,130100.0,10.4069,10.4069,10.387,10.387,130100.0
2011-07-12 15:45:00,15.66,15.66,15.62,15.62,272600.0,10.387,10.387,10.3605,10.3605,272600.0
2011-07-12 15:50:00,15.61,15.65,15.6,15.63,319300.0,10.3538,10.3803,10.3472,10.3671,319300.0
2011-07-12 15:55:00,15.63,15.63,15.6,15.6,132500.0,10.3671,10.3671,10.3472,10.3472,132500.0
2011-07-13 09:30:00,15.69,15.7,15.66,15.68,64000.0,10.4069,10.4135,10.387,10.4002,64000.0
2011-07-13 09:35:00,15.69,15.7,15.66,15.66,79900.0,10.4069,10.4135,10.387,10.387,79900.0
2011-07-13 09:40:00,15.65,15.69,15.62,15.66,119800.0,10.3803,10.4069,10.3605,10.387,119800.0
2011-07-13 09:45:00,15.66,15.67,15.63,15.65,125600.0,10.387,10.3936,10.3671,10.3803,125600.0
2011-07-13 09:50:00,15.65,15.65,15.63,15.63,119300.0,10.3803,10.3803,10.3671,10.3671,119300.0
2011-07-13 09:55:00,15.63,15.63,15.6,15.61,185600.0,10.3671,10.3671,10.3472,10.3538,185600.0
2011-07-13 10:00:00,15.62,15.68,15.62,15.66,119100.0,10.3605,10.4002,10.3605,10.387,119100.0
2011-07-13 10:05:00,15.67,15.68,15.63,15.64,69200.0,10.3936,10.4002,10.3671,10.3737,69200.0
2011-07-13 10:10:00,15.63,15.67,15.63,15.66,112500.0,10.3671,10.3936,10.3671,10.387,112500.0
2011-07-13 10:15:00,15.66,15.75,15.66,15.75,84000.0,10.387,10.4467,10.387,10.4467,84000.0
2011-07-13 10:20:00,15.74,15.78,15.74,15.77,58700.0,10.44,10.4666,10.44,10.4599,58700.0
2011-07-13 10:25:00,15.78,15.78,15.74,15.74,70200.0,10.4666,10.4666,10.44,10.44,70200.0
2011-07-13 10:30:00,15.74,15.82,15.74,15.81,112800.0,10.44,10.4931,10.44,10.4865,112800.0
2011-07-13 10:35:00,15.81,15.82,15.79,15.81,73400.0,10.4865,10.4931,10.4732,10.4865,73400.0
2011-07-13 10:40:00,15.82,15.82,15.81,15.81,29200.0,10.4931,10.4931,10.4865,10.4865,29200.0
2011-07-13 10:45:00,15.81,15.84,15.81,15.82,148700.0,10.4865,10.5064,10.4865,10.4931,148700.0
2011-07-13 10:50:00,15.82,15.82,15.82,15.82,11500.0,10.4931,10.4931,10.4931,10.4931,11500.0
2011-07-13 10:55:00,15.82,15.85,15.82,15.84,37800.0,10.4931,10.513,10.4931,10.5064,37800.0
2011-07-13 11:00:00,15.84,15.84,15.8,15.8,71500.0,10.5064,10.5064,10.4798,10.4798,71500.0
2011-07-13 11:05:00,15.8,15.8,15.76,15.76,159000.0,10.4798,10.4798,10.4533,10.4533,159000.0
2011-07-13 11:10:00,15.76,15.78,15.76,15.78,56800.0,10.4533,10.4666,10.4533,10.4666,56800.0
2011-07-13 11:15:00,15.78,15.79,15.77,15.79,69700.0,10.4666,10.4732,10.4599,10.4732,69700.0
2011-07-13 11:20:00,15.79,15.79,15.78,15.79,1200.0,10.4732,10.4732,10.4666,10.4732,1200.0
2011-07-13 11:25:00,15.79,15.79,15.75,15.76,58800.0,10.4732,10.4732,10.4467,10.4533,58800.0
2011-07-13 11:30:00,15.75,15.75,15.73,15.73,138800.0,10.4467,10.4467,10.4334,10.4334,138800.0
2011-07-13 11:35:00,15.73,15.73,15.71,15.71,48400.0,10.4334,10.4334,10.4201,10.4201,48400.0
2011-07-13 11:40:00,15.72,15.75,15.72,15.75,49900.0,10.4268,10.4467,10.4268,10.4467,49900.0
2011-07-13 11:45:00,15.75,15.75,15.73,15.74,35700.0,10.4467,10.4467,10.4334,10.44,35700.0
2011-07-13 11:50:00,15.74,15.74,15.73,15.73,17700.0,10.44,10.44,10.4334,10.4334,17700.0
2011-07-13 11:55:00,15.73,15.73,15.73,15.73,23800.0,10.4334,10.4334,10.4334,10.4334,23800.0
2011-07-13 12:00:00,15.73,15.73,15.72,15.73,31500.0,10.4334,10.4334,10.4268,10.4334,31500.0
2011-07-13 12:05:00,15.73,15.73,15.73,15.73,17300.0,10.4334,10.4334,10.4334,10.4334,17300.0
2011-07-13 12:10:00,15.74,15.76,15.74,15.76,58400.0,10.44,10.4533,10.44,10.4533,58400.0
2011-07-13 12:15:00,15.75,15.77,15.75,15.77,85900.0,10.4467,10.4599,10.4467,10.4599,85900.0
2011-07-13 12:20:00,15.77,15.77,15.74,15.75,449200.0,10.4599,10.4599,10.44,10.4467,449200.0
2011-07-13 12:25:00,15.76,15.76,15.76,15.76,2200.0,10.4533,10.4533,10.4533,10.4533,2200.0
2011-07-13 12:30:00,15.76,15.76,15.74,15.74,18000.0,10.4533,10.4533,10.44,10.44,18000.0
2011-07-13 12:35:00,15.74,15.74,15.72,15.72,37000.0,10.44,10.44,10.4268,10.4268,37000.0
2011-07-13 12:40:00,15.72,15.73,15.71,15.71,23500.0,10.4268,10.4334,10.4201,10.4201,23500.0
2011-07-13 12:45:00,15.71,15.71,15.69,15.71,81700.0,10.4201,10.4201,10.4069,10.4201,81700.0
2011-07-13 12:50:00,15.71,15.72,15.7,15.72,36900.0,10.4201,10.4268,10.4135,10.4268,36900.0
2011-07-13 12:55:00,15.71,15.72,15.7,15.71,45300.0,10.4201,10.4268,10.4135,10.4201,45300.0
2011-07-13 13:00:00,15.7,15.71,15.68,15.68,64500.0,10.4135,10.4201,10.4002,10.4002,64500.0
2011-07-13 13:05:00,15.68,15.7,15.68,15.7,76200.0,10.4002,10.4135,10.4002,10.4135,76200.0
2011-07-13 13:10:00,15.7,15.71,15.69,15.69,30200.0,10.4135,10.4201,10.4069,10.4069,30200.0
2011-07-13 13:15:00,15.68,15.69,15.68,15.69,93000.0,10.4002,10.4069,10.4002,10.4069,93000.0
2011-07-13 13:20:00,15.69,15.7,15.69,15.7,4600.0,10.4069,10.4135,10.4069,10.4135,4600.0
2011-07-13 13:25:00,15.7,15.7,15.67,15.67,71800.0,10.4135,10.4135,10.3936,10.3936,71800.0
2011-07-13 13:30:00,15.67,15.68,15.67,15.67,5900.0,10.3936,10.4002,10.3936,10.3936,5900.0
2011-07-13 13:35:00,15.67,15.71,15.67,15.71,56100.0,10.3936,10.4201,10.3936,10.4201,56100.0
2011-07-13 13:40:00,15.71,15.71,15.69,15.69,23400.0,10.4201,10.4201,10.4069,10.4069,23400.0
2011-07-13 13:45:00,15.69,15.69,15.68,15.68,24400.0,10.4069,10.4069,10.4002,10.4002,24400.0
2011-07-13 13:50:00,15.67,15.67,15.65,15.65,45900.0,10.3936,10.3936,10.3803,10.3803,45900.0
2011-07-13 13:55:00,15.65,15.66,15.65,15.65,72200.0,10.3803,10.387,10.3803,10.3803,72200.0
2011-07-13 14:00:00,15.65,15.68,15.65,15.67,130600.0,10.3803,10.4002,10.3803,10.3936,130600.0
2011-07-13 14:05:00,15.67,15.67,15.66,15.66,11200.0,10.3936,10.3936,10.387,10.387,11200.0
2011-07-13 14:10:00,15.66,15.66,15.63,15.64,26700.0,10.387,10.387,10.3671,10.3737,26700.0
2011-07-13 14:15:00,15.64,15.65,15.63,15.64,79400.0,10.3737,10.3803,10.3671,10.3737,79400.0
2011-07-13 14:20:00,15.64,15.64,15.6,15.6,29400.0,10.3737,10.3737,10.3472,10.3472,29400.0
2011-07-13 14:25:00,15.6,15.64,15.6,15.64,64400.0,10.3472,10.3737,10.3472,10.3737,64400.0
2011-07-13 14:30:00,15.64,15.65,15.63,15.63,55400.0,10.3737,10.3803,10.3671,10.3671,55400.0
2011-07-13 14:35:00,15.62,15.64,15.62,15.63,23200.0,10.3605,10.3737,10.3605,10.3671,23200.0
2011-07-13 14:40:00,15.63,15.63,15.6,15.6,40900.0,10.3671,10.3671,10.3472,10.3472,40900.0
2011-07-13 14:45:00,15.6,15.61,15.6,15.6,58500.0,10.3472,10.3538,10.3472,10.3472,58500.0
2011-07-13 14:50:00,15.6,15.63,15.6,15.63,34800.0,10.3472,10.3671,10.3472,10.3671,34800.0
2011-07-13 14:55:00,15.63,15.63,15.63,15.63,2600.0,10.3671,10.3671,10.3671,10.3671,2600.0
2011-07-13 15:00:00,15.63,15.65,15.6,15.61,119200.0,10.3671,10.3803,10.3472,10.3538,119200.0
2011-07-13 15:05:00,15.61,15.61,15.59,15.59,134000.0,10.3538,10.3538,10.3406,10.3406,134000.0
2011-07-13 15:10:00,15.6,15.6,15.55,15.56,200300.0,10.3472,10.3472,10.314,10.3207,200300.0
2011-07-13 15:15:00,15.56,15.57,15.55,15.56,210700.0,10.3207,10.3273,10.314,10.3207,210700.0
2011-07-13 15:20:00,15.56,15.56,15.55,15.55,110400.0,10.3207,10.3207,10.314,10.314,110400.0
2011-07-13 15:25:00,15.55,15.58,15.55,15.57,63700.0,10.314,10.3339,10.314,10.3273,63700.0
2011-07-13 15:30:00,15.57,15.58,15.55,15.55,113600.0,10.3273,10.3339,10.314,10.314,113600.0
2011-07-13 15:35:00,15.56,15.56,15.54,15.54,114000.0,10.3207,10.3207,10.3074,10.3074,114000.0
2011-07-13 15:40:00,15.53,15.53,15.51,15.52,273000.0,10.3008,10.3008,10.2875,10.2941,273000.0
2011-07-13 15:45:00,15.52,15.52,15.5,15.51,100200.0,10.2941,10.2941,10.2809,10.2875,100200.0
2011-07-13 15:50:00,15.51,15.56,15.51,15.56,183800.0,10.2875,10.3207,10.2875,10.3207,183800.0
2011-07-13 15:55:00,15.56,15.57,15.55,15.56,131800.0,10.3207,10.3273,10.314,10.3207,131800.0
2011-07-14 09:30:00,15.59,15.59,15.53,15.55,79200.0,10.3406,10.3406,10.3008,10.314,79200.0
2011-07-14 09:35:00,15.54,15.58,15.53,15.58,55900.0,10.3074,10.3339,10.3008,10.3339,55900.0
2011-07-14 09:40:00,15.58,15.62,15.58,15.61,136600.0,10.3339,10.3605,10.3339,10.3538,136600.0
2011-07-14 09:45:00,15.6,15.65,15.6,15.63,59400.0,10.3472,10.3803,10.3472,10.3671,59400.0
2011-07-14 09:50:00,15.64,15.65,15.63,15.63,50700.0,10.3737,10.3803,10.3671,10.3671,50700.0
2011-07-14 09:55:00,15.64,15.67,15.61,15.67,101200.0,10.3737,10.3936,10.3538,10.3936,101200.0
2011-07-14 10:00:00,15.68,15.7,15.68,15.68,109900.0,10.4002,10.4135,10.4002,10.4002,109900.0
2011-07-14 10:05:00,15.68,15.68,15.65,15.68,87700.0,10.4002,10.4002,10.3803,10.4002,87700.0
2011-07-14 10:10:00,15.68,15.7,15.68,15.69,256100.0,10.4002,10.4135,10.4002,10.4069,256100.0
2011-07-14 10:15:00,15.7,15.72,15.69,15.69,85300.0,10.4135,10.4268,10.4069,10.4069,85300.0
2011-07-14 10:20:00,15.69,15.74,15.69,15.7,94200.0,10.4069,10.44,10.4069,10.4135,94200.0
2011-07-14 10:25:00,15.7,15.76,15.7,15.76,66600.0,10.4135,10.4533,10.4135,10.4533,66600.0
2011-07-14 10:30:00,15.76,15.76,15.73,15.75,143800.0,10.4533,10.4533,10.4334,10.4467,143800.0
2011-07-14 10:35:00,15.74,15.75,15.71,15.75,152300.0,10.44,10.4467,10.4201,10.4467,152300.0
2011-07-14 10:40:00,15.75,15.75,15.69,15.69,136400.0,10.4467,10.4467,10.4069,10.4069,136400.0
2011-07-14 10:45:00,15.69,15.7,15.68,15.69,40300.0,10.4069,10.4135,10.4002,10.4069,40300.0
2011-07-14 10:50:00,15.68,15.69,15.65,15.67,234400.0,10.4002,10.4069,10.3803,10.3936,234400.0
2011-07-14 10:55:00,15.67,15.69,15.64,15.64,84400.0,10.3936,10.4069,10.3737,10.3737,84400.0
2011-07-14 11:00:00,15.64,15.7,15.63,15.69,122000.0,10.3737,10.4135,10.3671,10.4069,122000.0
2011-07-14 11:05:00,15.69,15.71,15.69,15.7,47300.0,10.4069,10.4201,10.4069,10.4135,47300.0
2011-07-14 11:10:00,15.7,15.7,15.68,15.68,60300.0,10.4135,10.4135,10.4002,10.4002,60300.0
2011-07-14 11:15:00,15.68,15.69,15.66,15.69,40800.0,10.4002,10.4069,10.387,10.4069,40800.0
2011-07-14 11:20:00,15.69,15.69,15.66,15.67,72900.0,10.4069,10.4069,10.387,10.3936,72900.0
2011-07-14 11:25:00,15.68,15.68,15.66,15.66,5000.0,10.4002,10.4002,10.387,10.387,5000.0
2011-07-14 11:30:00,15.66,15.66,15.61,15.61,50000.0,10.387,10.387,10.3538,10.3538,50000.0
2011-07-14 11:35:00,15.61,15.64,15.6,15.6,191900.0,10.3538,10.3737,10.3472,10.3472,191900.0
2011-07-14 11:40:00,15.6,15.61,15.6,15.6,19300.0,10.3472,10.3538,10.3472,10.3472,19300.0
2011-07-14 11:45:00,15.6,15.63,15.6,15.61,37400.0,10.3472,10.3671,10.3472,10.3538,37400.0
2011-07-14 11:50:00,15.61,15.61,15.6,15.6,87100.0,10.3538,10.3538,10.3472,10.3472,87100.0
2011-07-14 11:55:00,15.6,15.6,15.59,15.59,36300.0,10.3472,10.3472,10.3406,10.3406,36300.0
2011-07-14 12:00:00,15.59,15.59,15.56,15.56,38600.0,10.3406,10.3406,10.3207,10.3207,38600.0
2011-07-14 12:05:00,15.56,15.57,15.55,15.55,17900.0,10.3207,10.3273,10.314,10.314,17900.0
2011-07-14 12:10:00,15.55,15.57,15.55,15.56,35200.0,10.314,10.3273,10.314,10.3207,35200.0
2011-07-14 12:15:00,15.55,15.56,15.55,15.56,140800.0,10.314,10.3207,10.314,10.3207,140800.0
2011-07-14 12:20:00,15.55,15.56,15.54,15.56,77000.0,10.314,10.3207,10.3074,10.3207,77000.0
2011-07-14 12:25:00,15.56,15.57,15.56,15.57,19700.0,10.3207,10.3273,10.3207,10.3273,19700.0
2011-07-14 12:30:00,15.56,15.57,15.56,15.57,4900.0,10.3207,10.3273,10.3207,10.3273,4900.0
2011-07-14 12:35:00,15.56,15.56,15.55,15.55,28200.0,10.3207,10.3207,10.314,10.314,28200.0
2011-07-14 12:40:00,15.55,15.56,15.55,15.56,69700.0,10.314,10.3207,10.314,10.3207,69700.0
2011-07-14 12:45:00,15.55,15.55,15.52,15.52,42500.0,10.314,10.314,10.2941,10.2941,42500.0
2011-07-14 12:50:00,15.53,15.54,15.51,15.51,68200.0,10.3008,10.3074,10.2875,10.2875,68200.0
2011-07-14 12:55:00,15.51,15.51,15.5,15.5,64900.0,10.2875,10.2875,10.2809,10.2809,64900.0
2011-07-14 13:00:00,15.5,15.51,15.48,15.48,220000.0,10.2809,10.2875,10.2676,10.2676,220000.0
2011-07-14 13:05:00,15.47,15.5,15.47,15.5,19600.0,10.261,10.2809,10.261,10.2809,19600.0
2011-07-14 13:10:00,15.49,15.49,15.47,15.47,38300.0,10.2742,10.2742,10.261,10.261,38300.0
2011-07-14 13:15:00,15.47,15.47,15.45,15.45,133800.0,10.261,10.261,10.2477,10.2477,133800.0
2011-07-14 13:20:00,15.45,15.45,15.44,15.45,86400.0,10.2477,10.2477,10.2411,10.2477,86400.0
2011-07-14 13:25:00,15.45,15.45,15.42,15.45,81600.0,10.2477,10.2477,10.2278,10.2477,81600.0
2011-07-14 13:30:00,15.45,15.5,15.45,15.5,232300.0,10.2477,10.2809,10.2477,10.2809,232300.0
2011-07-14 13:35:00,15.5,15.5,15.47,15.47,140600.0,10.2809,10.2809,10.261,10.261,140600.0
2011-07-14 13:40:00,15.48,15.48,15.48,15.48,64800.0,10.2676,10.2676,10.2676,10.2676,64800.0
2011-07-14 13:45:00,15.48,15.49,15.48,15.49,32800.0,10.2676,10.2742,10.2676,10.2742,32800.0
2011-07-14 13:50:00,15.48,15.49,15.48,15.48,34900.0,10.2676,10.2742,10.2676,10.2676,34900.0
2011-07-14 13:55:00,15.48,15.53,15.47,15.53,90500.0,10.2676,10.3008,10.261,10.3008,90500.0
2011-07-14 14:00:00,15.52,15.53,15.51,15.51,40400.0,10.2941,10.3008,10.2875,10.2875,40400.0
2011-07-14 14:05:00,15.5,15.51,15.49,15.51,87100.0,10.2809,10.2875,10.2742,10.2875,87100.0
2011-07-14 14:10:00,15.52,15.53,15.51,15.51,129600.0,10.2941,10.3008,10.2875,10.2875,129600.0
2011-07-14 14:15:00,15.52,15.52,15.49,15.5,45300.0,10.2941,10.2941,10.2742,10.2809,45300.0
2011-07-14 14:20:00,15.5,15.52,15.49,15.5,51700.0,10.2809,10.2941,10.2742,10.2809,51700.0
2011-07-14 14:25:00,15.49,15.49,15.45,15.47,52900.0,10.2742,10.2742,10.2477,10.261,52900.0
2011-07-14 14:30:00,15.48,15.49,15.47,15.48,125200.0,10.2676,10.2742,10.261,10.2676,125200.0
2011-07-14 14:35:00,15.47,15.47,15.45,15.46,85400.0,10.261,10.261,10.2477,10.2543,85400.0
2011-07-14 14:40:00,15.47,15.49,15.47,15.48,72300.0,10.261,10.2742,10.261,10.2676,72300.0
2011-07-14 14:45:00,15.48,15.48,15.45,15.46,102800.0,10.2676,10.2676,10.2477,10.2543,102800.0
2011-07-14 14:50:00,15.45,15.47,15.44,15.46,49900.0,10.2477,10.261,10.2411,10.2543,49900.0
2011-07-14 14:55:00,15.45,15.46,15.45,15.46,25100.0,10.2477,10.2543,10.2477,10.2543,25100.0
2011-07-14 15:00:00,15.46,15.48,15.45,15.47,68400.0,10.2543,10.2676,10.2477,10.261,68400.0
2011-07-14 15:05:00,15.47,15.47,15.43,15.43,152500.0,10.261,10.261,10.2344,10.2344,152500.0
2011-07-14 15:10:00,15.42,15.45,15.42,15.45,28700.0,10.2278,10.2477,10.2278,10.2477,28700.0
2011-07-14 15:15:00,15.45,15.45,15.43,15.45,55800.0,10.2477,10.2477,10.2344,10.2477,55800.0
2011-07-14 15:20:00,15.45,15.47,15.44,15.45,80900.0,10.2477,10.261,10.2411,10.2477,80900.0
2011-07-14 15:25:00,15.45,15.45,15.43,15.43,28300.0,10.2477,10.2477,10.2344,10.2344,28300.0
2011-07-14 15:30:00,15.44,15.45,15.43,15.44,44000.0,10.2411,10.2477,10.2344,10.2411,44000.0
2011-07-14 15:35:00,15.44,15.49,15.44,15.48,144900.0,10.2411,10.2742,10.2411,10.2676,144900.0
2011-07-14 15:40:00,15.48,15.48,15.46,15.46,100100.0,10.2676,10.2676,10.2543,10.2543,100100.0
2011-07-14 15:45:00,15.45,15.45,15.44,15.45,88500.0,10.2477,10.2477,10.2411,10.2477,88500.0
2011-07-14 15:50:00,15.45,15.45,15.4,15.43,110200.0,10.2477,10.2477,10.2145,10.2344,110200.0
2011-07-14 15:55:00,15.43,15.47,15.43,15.44,160200.0,10.2344,10.261,10.2344,10.2411,160200.0
2011-07-15 09:30:00,15.45,15.55,15.45,15.53,95100.0,10.2477,10.314,10.2477,10.3008,95100.0
2011-07-15 09:35:00,15.54,15.57,15.52,15.55,148800.0,10.3074,10.3273,10.2941,10.314,148800.0
2011-07-15 09:40:00,15.55,15.56,15.53,15.55,190700.0,10.314,10.3207,10.3008,10.314,190700.0
2011-07-15 09:45:00,15.55,15.63,15.55,15.63,151500.0,10.314,10.3671,10.314,10.3671,151500.0
2011-07-15 09:50:00,15.63,15.65,15.61,15.64,185200.0,10.3671,10.3803,10.3538,10.3737,185200.0
2011-07-15 09:55:00,15.64,15.66,15.6,15.63,240600.0,10.3737,10.387,10.3472,10.3671,240600.0
2011-07-15 10:00:00,15.63,15.7,15.63,15.69,175100.0,10.3671,10.4135,10.3671,10.4069,175100.0
2011-07-15 10:05:00,15.69,15.69,15.65,15.65,229900.0,10.4069,10.4069,10.3803,10.3803,229900.0
2011-07-15 10:10:00,15.65,15.65,15.56,15.61,214900.0,10.3803,10.3803,10.3207,10.3538,214900.0
2011-07-15 10:15:00,15.61,15.61,15.58,15.58,104500.0,10.3538,10.3538,10.3339,10.3339,104500.0
2011-07-15 10:20:00,15.57,15.6,15.56,15.6,95900.0,10.3273,10.3472,10.3207,10.3472,95900.0
2011-07-15 10:25:00,15.59,15.6,15.56,15.58,165700.0,10.3406,10.3472,10.3207,10.3339,165700.0
2011-07-15 10:30:00,15.59,15.6,15.55,15.55,131100.0,10.3406,10.3472,10.314,10.314,131100.0
2011-07-15 10:35:00,15.55,15.56,15.55,15.55,31200.0,10.314,10.3207,10.314,10.314,31200.0
2011-07-15 10:40:00,15.56,15.61,15.56,15.61,65800.0,10.3207,10.3538,10.3207,10.3538,65800.0
2011-07-15 10:45:00,15.61,15.61,15.58,15.58,52900.0,10.3538,10.3538,10.3339,10.3339,52900.0
2011-07-15 10:50:00,15.58,15.6,15.58,15.58,36200.0,10.3339,10.3472,10.3339,10.3339,36200.0
2011-07-15 10:55:00,15.59,15.59,15.56,15.59,38100.0,10.3406,10.3406,10.3207,10.3406,38100.0
2011-07-15 11:00:00,15.59,15.6,15.56,15.6,92200.0,10.3406,10.3472,10.3207,10.3472,92200.0
2011-07-15 11:05:00,15.6,15.61,15.59,15.61,68500.0,10.3472,10.3538,10.3406,10.3538,68500.0
2011-07-15 11:10:00,15.61,15.63,15.6,15.63,49400.0,10.3538,10.3671,10.3472,10.3671,49400.0
2011-07-15 11:15:00,15.63,15.63,15.6,15.61,86300.0,10.3671,10.3671,10.3472,10.3538,86300.0
2011-07-15 11:20:00,15.61,15.61,15.6,15.6,22500.0,10.3538,10.3538,10.3472,10.3472,22500.0
2011-07-15 11:25:00,15.6,15.6,15.6,15.6,10400.0,10.3472,10.3472,10.3472,10.3472,10400.0
2011-07-15 11:30:00,15.61,15.63,15.61,15.63,38500.0,10.3538,10.3671,10.3538,10.3671,38500.0
2011-07-15 11:35:00,15.63,15.63,15.61,15.63,38500.0,10.3671,10.3671,10.3538,10.3671,38500.0
2011-07-15 11:40:00,15.63,15.65,15.63,15.64,101600.0,10.3671,10.3803,10.3671,10.3737,101600.0
2011-07-15 11:45:00,15.65,15.65,15.65,15.65,2700.0,10.3803,10.3803,10.3803,10.3803,2700.0
2011-07-15 11:50:00,15.65,15.66,15.65,15.66,73200.0,10.3803,10.387,10.3803,10.387,73200.0
2011-07-15 11:55:00,15.66,15.67,15.64,15.64,89500.0,10.387,10.3936,10.3737,10.3737,89500.0
2011-07-15 12:00:00,15.64,15.67,15.63,15.67,119700.0,10.3737,10.3936,10.3671,10.3936,119700.0
2011-07-15 12:05:00,15.68,15.69,15.66,15.66,121900.0,10.4002,10.4069,10.387,10.387,121900.0
2011-07-15 12:10:00,15.66,15.66,15.65,15.66,30500.0,10.387,10.387,10.3803,10.387,30500.0
2011-07-15 12:15:00,15.66,15.66,15.63,15.63,69300.0,10.387,10.387,10.3671,10.3671,69300.0
2011-07-15 12:20:00,15.64,15.65,15.62,15.62,64400.0,10.3737,10.3803,10.3605,10.3605,64400.0
2011-07-15 12:25:00,15.62,15.64,15.62,15.63,67000.0,10.3605,10.3737,10.3605,10.3671,67000.0
2011-07-15 12:30:00,15.63,15.64,15.63,15.64,7200.0,10.3671,10.3737,10.3671,10.3737,7200.0
2011-07-15 12:35:00,15.63,15.63,15.62,15.62,20000.0,10.3671,10.3671,10.3605,10.3605,20000.0
2011-07-15 12:40:00,15.62,15.63,15.58,15.58,19900.0,10.3605,10.3671,10.3339,10.3339,19900.0
2011-07-15 12:45:00,15.59,15.61,15.58,15.61,61700.0,10.3406,10.3538,10.3339,10.3538,61700.0
2011-07-15 12:50:00,15.61,15.61,15.6,15.61,21400.0,10.3538,10.3538,10.3472,10.3538,21400.0
2011-07-15 12:55:00,15.6,15.63,15.6,15.62,23000.0,10.3472,10.3671,10.3472,10.3605,23000.0
2011-07-15 13:00:00,15.61,15.61,15.6,15.61,35400.0,10.3538,10.3538,10.3472,10.3538,35400.0
2011-07-15 13:05:00,15.61,15.61,15.61,15.61,2100.0,10.3538,10.3538,10.3538,10.3538,2100.0
2011-07-15 13:10:00,15.61,15.61,15.6,15.6,12300.0,10.3538,10.3538,10.3472,10.3472,12300.0
2011-07-15 13:15:00,15.6,15.62,15.6,15.6,31100.0,10.3472,10.3605,10.3472,10.3472,31100.0
2011-07-15 13:20:00,15.6,15.6,15.6,15.6,3200.0,10.3472,10.3472,10.3472,10.3472,3200.0
2011-07-15 13:25:00,15.6,15.62,15.6,15.61,35900.0,10.3472,10.3605,10.3472,10.3538,35900.0
2011-07-15 13:30:00,15.61,15.61,15.6,15.6,7400.0,10.3538,10.3538,10.3472,10.3472,7400.0
2011-07-15 13:35:00,15.6,15.6,15.6,15.6,7900.0,10.3472,10.3472,10.3472,10.3472,7900.0
2011-07-15 13:40:00,15.6,15.6,15.6,15.6,6400.0,10.3472,10.3472,10.3472,10.3472,6400.0
2011-07-15 13:45:00,15.6,15.6,15.6,15.6,19000.0,10.3472,10.3472,10.3472,10.3472,19000.0
2011-07-15 13:50:00,15.6,15.6,15.59,15.6,40200.0,10.3472,10.3472,10.3406,10.3472,40200.0
2011-07-15 13:55:00,15.6,15.6,15.57,15.58,65900.0,10.3472,10.3472,10.3273,10.3339,65900.0
2011-07-15 14:00:00,15.59,15.6,15.58,15.58,35300.0,10.3406,10.3472,10.3339,10.3339,35300.0
2011-07-15 14:05:00,15.58,15.6,15.58,15.58,154300.0,10.3339,10.3472,10.3339,10.3339,154300.0
2011-07-15 14:10:00,15.58,15.59,15.57,15.59,58200.0,10.3339,10.3406,10.3273,10.3406,58200.0
2011-07-15 14:15:00,15.59,15.61,15.59,15.6,91300.0,10.3406,10.3538,10.3406,10.3472,91300.0
2011-07-15 14:20:00,15.6,15.6,15.59,15.59,17500.0,10.3472,10.3472,10.3406,10.3406,17500.0
2011-07-15 14:25:00,15.59,15.59,15.57,15.57,44000.0,10.3406,10.3406,10.3273,10.3273,44000.0
2011-07-15 14:30:00,15.57,15.57,15.56,15.56,117500.0,10.3273,10.3273,10.3207,10.3207,117500.0
2011-07-15 14:35:00,15.56,15.58,15.56,15.58,189800.0,10.3207,10.3339,10.3207,10.3339,189800.0
2011-07-15 14:40:00,15.58,15.59,15.54,15.56,228000.0,10.3339,10.3406,10.3074,10.3207,228000.0
2011-07-15 14:45:00,15.56,15.57,15.55,15.56,110300.0,10.3207,10.3273,10.314,10.3207,110300.0
2011-07-15 14:50:00,15.56,15.57,15.53,15.54,108700.0,10.3207,10.3273,10.3008,10.3074,108700.0
2011-07-15 14:55:00,15.55,15.56,15.53,15.56,95700.0,10.314,10.3207,10.3008,10.3207,95700.0
2011-07-15 15:00:00,15.56,15.57,15.55,15.55,42900.0,10.3207,10.3273,10.314,10.314,42900.0
2011-07-15 15:05:00,15.55,15.56,15.53,15.56,56000.0,10.314,10.3207,10.3008,10.3207,56000.0
2011-07-15 15:10:00,15.56,15.56,15.56,15.56,11100.0,10.3207,10.3207,10.3207,10.3207,11100.0
2011-07-15 15:15:00,15.56,15.57,15.56,15.56,40900.0,10.3207,10.3273,10.3207,10.3207,40900.0
2011-07-15 15:20:00,15.57,15.58,15.57,15.58,17200.0,10.3273,10.3339,10.3273,10.3339,17200.0
2011-07-15 15:25:00,15.58,15.6,15.57,15.59,123300.0,10.3339,10.3472,10.3273,10.3406,123300.0
2011-07-15 15:30:00,15.59,15.61,15.59,15.6,72800.0,10.3406,10.3538,10.3406,10.3472,72800.0
2011-07-15 15:35:00,15.59,15.6,15.58,15.6,36400.0,10.3406,10.3472,10.3339,10.3472,36400.0
2011-07-15 15:40:00,15.6,15.61,15.6,15.61,90400.0,10.3472,10.3538,10.3472,10.3538,90400.0
2011-07-15 15:45:00,15.6,15.61,15.59,15.6,128900.0,10.3472,10.3538,10.3406,10.3472,128900.0
2011-07-15 15:50:00,15.6,15.6,15.59,15.59,85600.0,10.3472,10.3472,10.3406,10.3406,85600.0
2011-07-15 15:55:00,15.6,15.61,15.58,15.59,190500.0,10.3472,10.3538,10.3339,10.3406,190500.0
2011-07-18 09:30:00,15.49,15.52,15.47,15.5,66000.0,10.2742,10.2941,10.261,10.2809,66000.0
2011-07-18 09:35:00,15.51,15.53,15.49,15.5,77300.0,10.2875,10.3008,10.2742,10.2809,77300.0
2011-07-18 09:40:00,15.51,15.52,15.51,15.51,66800.0,10.2875,10.2941,10.2875,10.2875,66800.0
2011-07-18 09:45:00,15.51,15.53,15.48,15.48,115600.0,10.2875,10.3008,10.2676,10.2676,115600.0
2011-07-18 09:50:00,15.48,15.49,15.47,15.48,151500.0,10.2676,10.2742,10.261,10.2676,151500.0
2011-07-18 09:55:00,15.48,15.48,15.45,15.46,71900.0,10.2676,10.2676,10.2477,10.2543,71900.0
2011-07-18 10:00:00,15.45,15.49,15.44,15.44,96300.0,10.2477,10.2742,10.2411,10.2411,96300.0
2011-07-18 10:05:00,15.44,15.44,15.39,15.4,185500.0,10.2411,10.2411,10.2079,10.2145,185500.0
2011-07-18 10:10:00,15.4,15.41,15.34,15.35,177200.0,10.2145,10.2212,10.1747,10.1814,177200.0
2011-07-18 10:15:00,15.35,15.36,15.34,15.35,141500.0,10.1814,10.188,10.1747,10.1814,141500.0
2011-07-18 10:20:00,15.35,15.37,15.34,15.36,50800.0,10.1814,10.1946,10.1747,10.188,50800.0
2011-07-18 10:25:00,15.35,15.39,15.35,15.37,94500.0,10.1814,10.2079,10.1814,10.1946,94500.0
2011-07-18 10:30:00,15.36,15.37,15.35,15.36,81000.0,10.188,10.1946,10.1814,10.188,81000.0
2011-07-18 10:35:00,15.36,15.38,15.36,15.36,79700.0,10.188,10.2013,10.188,10.188,79700.0
2011-07-18 10:40:00,15.35,15.38,15.35,15.38,14100.0,10.1814,10.2013,10.1814,10.2013,14100.0
2011-07-18 10:45:00,15.37,15.38,15.35,15.35,227800.0,10.1946,10.2013,10.1814,10.1814,227800.0
2011-07-18 10:50:00,15.34,15.35,15.31,15.31,190800.0,10.1747,10.1814,10.1548,10.1548,190800.0
2011-07-18 10:55:00,15.31,15.34,15.31,15.34,107900.0,10.1548,10.1747,10.1548,10.1747,107900.0
2011-07-18 11:00:00,15.34,15.34,15.31,15.31,61500.0,10.1747,10.1747,10.1548,10.1548,61500.0
2011-07-18 11:05:00,15.31,15.34,15.31,15.32,67900.0,10.1548,10.1747,10.1548,10.1615,67900.0
2011-07-18 11:10:00,15.32,15.34,15.32,15.34,57400.0,10.1615,10.1747,10.1615,10.1747,57400.0
2011-07-18 11:15:00,15.34,15.34,15.34,15.34,200.0,10.1747,10.1747,10.1747,10.1747,200.0
2011-07-18 11:20:00,15.34,15.36,15.34,15.36,35300.0,10.1747,10.188,10.1747,10.188,35300.0
2011-07-18 11:25:00,15.36,15.36,15.34,15.34,187200.0,10.188,10.188,10.1747,10.1747,187200.0
2011-07-18 11:30:00,15.34,15.34,15.31,15.31,30500.0,10.1747,10.1747,10.1548,10.1548,30500.0
2011-07-18 11:35:00,15.31,15.32,15.31,15.31,51300.0,10.1548,10.1615,10.1548,10.1548,51300.0
2011-07-18 11:40:00,15.31,15.31,15.27,15.29,163700.0,10.1548,10.1548,10.1283,10.1416,163700.0
2011-07-18 11:45:00,15.29,15.29,15.27,15.28,35700.0,10.1416,10.1416,10.1283,10.1349,35700.0
2011-07-18 11:50:00,15.28,15.3,15.27,15.3,59200.0,10.1349,10.1482,10.1283,10.1482,59200.0
2011-07-18 11:55:00,15.3,15.31,15.28,15.31,131900.0,10.1482,10.1548,10.1349,10.1548,131900.0
2011-07-18 12:00:00,15.31,15.32,15.29,15.32,126400.0,10.1548,10.1615,10.1416,10.1615,126400.0
2011-07-18 12:05:00,15.32,15.32,15.28,15.3,63700.0,10.1615,10.1615,10.1349,10.1482,63700.0
2011-07-18 12:10:00,15.3,15.32,15.3,15.32,72800.0,10.1482,10.1615,10.1482,10.1615,72800.0
2011-07-18 12:15:00,15.32,15.32,15.32,15.32,1300.0,10.1615,10.1615,10.1615,10.1615,1300.0
2011-07-18 12:20:00,15.32,15.33,15.32,15.32,21600.0,10.1615,10.1681,10.1615,10.1615,21600.0
2011-07-18 12:25:00,15.31,15.33,15.31,15.33,24500.0,10.1548,10.1681,10.1548,10.1681,24500.0
2011-07-18 12:30:00,15.32,15.32,15.31,15.32,59000.0,10.1615,10.1615,10.1548,10.1615,59000.0
2011-07-18 12:35:00,15.32,15.34,15.32,15.34,36900.0,10.1615,10.1747,10.1615,10.1747,36900.0
2011-07-18 12:40:00,15.34,15.35,15.34,15.35,34600.0,10.1747,10.1814,10.1747,10.1814,34600.0
2011-07-18 12:45:00,15.35,15.35,15.33,15.34,31500.0,10.1814,10.1814,10.1681,10.1747,31500.0
2011-07-18 12:50:00,15.34,15.34,15.33,15.34,5300.0,10.1747,10.1747,10.1681,10.1747,5300.0
2011-07-18 12:55:00,15.34,15.35,15.34,15.35,36800.0,10.1747,10.1814,10.1747,10.1814,36800.0
2011-07-18 13:00:00,15.35,15.35,15.33,15.33,33600.0,10.1814,10.1814,10.1681,10.1681,33600.0
2011-07-18 13:05:00,15.33,15.34,15.33,15.34,700.0,10.1681,10.1747,10.1681,10.1747,700.0
2011-07-18 13:10:00,15.33,15.33,15.31,15.31,67600.0,10.1681,10.1681,10.1548,10.1548,67600.0
2011-07-18 13:15:00,15.31,15.31,15.31,15.31,28900.0,10.1548,10.1548,10.1548,10.1548,28900.0
2011-07-18 13:20:00,15.32,15.32,15.32,15.32,17900.0,10.1615,10.1615,10.1615,10.1615,17900.0
2011-07-18 13:25:00,15.32,15.33,15.32,15.33,4700.0,10.1615,10.1681,10.1615,10.1681,4700.0
2011-07-18 13:30:00,15.33,15.35,15.32,15.34,91400.0,10.1681,10.1814,10.1615,10.1747,91400.0
2011-07-18 13:35:00,15.34,15.35,15.32,15.35,46100.0,10.1747,10.1814,10.1615,10.1814,46100.0
2011-07-18 13:40:00,15.35,15.35,15.35,15.35,400.0,10.1814,10.1814,10.1814,10.1814,400.0
2011-07-18 13:45:00,15.35,15.35,15.35,15.35,30400.0,10.1814,10.1814,10.1814,10.1814,30400.0
2011-07-18 13:50:00,15.35,15.37,15.35,15.36,55400.0,10.1814,10.1946,10.1814,10.188,55400.0
2011-07-18 13:55:00,15.36,15.38,15.36,15.38,9300.0,10.188,10.2013,10.188,10.2013,9300.0
2011-07-18 14:00:00,15.38,15.38,15.35,15.35,111400.0,10.2013,10.2013,10.1814,10.1814,111400.0
2011-07-18 14:05:00,15.35,15.35,15.35,15.35,1700.0,10.1814,10.1814,10.1814,10.1814,1700.0
2011-07-18 14:10:00,15.35,15.35,15.34,15.35,115400.0,10.1814,10.1814,10.1747,10.1814,115400.0
2011-07-18 14:15:00,15.36,15.37,15.35,15.37,49100.0,10.188,10.1946,10.1814,10.1946,49100.0
2011-07-18 14:20:00,15.38,15.38,15.35,15.35,67400.0,10.2013,10.2013,10.1814,10.1814,67400.0
2011-07-18 14:25:00,15.35,15.37,15.35,15.37,9400.0,10.1814,10.1946,10.1814,10.1946,9400.0
2011-07-18 14:30:00,15.36,15.36,15.33,15.33,87200.0,10.188,10.188,10.1681,10.1681,87200.0
2011-07-18 14:35:00,15.32,15.35,15.32,15.35,61300.0,10.1615,10.1814,10.1615,10.1814,61300.0
2011-07-18 14:40:00,15.35,15.36,15.35,15.36,30100.0,10.1814,10.188,10.1814,10.188,30100.0
2011-07-18 14:45:00,15.36,15.37,15.36,15.36,2600.0,10.188,10.1946,10.188,10.188,2600.0
2011-07-18 14:50:00,15.36,15.37,15.36,15.37,26200.0,10.188,10.1946,10.188,10.1946,26200.0
2011-07-18 14:55:00,15.38,15.38,15.37,15.38,27400.0,10.2013,10.2013,10.1946,10.2013,27400.0
2011-07-18 15:00:00,15.38,15.41,15.38,15.4,79900.0,10.2013,10.2212,10.2013,10.2145,79900.0
2011-07-18 15:05:00,15.4,15.4,15.39,15.4,45600.0,10.2145,10.2145,10.2079,10.2145,45600.0
2011-07-18 15:10:00,15.4,15.4,15.38,15.38,71400.0,10.2145,10.2145,10.2013,10.2013,71400.0
2011-07-18 15:15:00,15.39,15.41,15.39,15.4,113400.0,10.2079,10.2212,10.2079,10.2145,113400.0
2011-07-18 15:20:00,15.39,15.4,15.39,15.39,12500.0,10.2079,10.2145,10.2079,10.2079,12500.0
2011-07-18 15:25:00,15.39,15.4,15.39,15.4,48600.0,10.2079,10.2145,10.2079,10.2145,48600.0
2011-07-18 15:30:00,15.41,15.41,15.39,15.39,159300.0,10.2212,10.2212,10.2079,10.2079,159300.0
2011-07-18 15:35:00,15.38,15.4,15.38,15.4,153000.0,10.2013,10.2145,10.2013,10.2145,153000.0
2011-07-18 15:40:00,15.4,15.4,15.38,15.38,101800.0,10.2145,10.2145,10.2013,10.2013,101800.0
2011-07-18 15:45:00,15.38,15.41,15.38,15.39,286000.0,10.2013,10.2212,10.2013,10.2079,286000.0
2011-07-18 15:50:00,15.4,15.43,15.4,15.43,70300.0,10.2145,10.2344,10.2145,10.2344,70300.0
2011-07-18 15:55:00,15.43,15.44,15.43,15.43,112000.0,10.2344,10.2411,10.2344,10.2344,112000.0
2011-07-19 09:30:00,15.57,15.69,15.56,15.68,231000.0,10.3273,10.4069,10.3207,10.4002,231000.0
2011-07-19 09:35:00,15.68,15.69,15.61,15.61,199400.0,10.4002,10.4069,10.3538,10.3538,199400.0
2011-07-19 09:40:00,15.62,15.68,15.62,15.64,95700.0,10.3605,10.4002,10.3605,10.3737,95700.0
2011-07-19 09:45:00,15.64,15.64,15.61,15.63,53200.0,10.3737,10.3737,10.3538,10.3671,53200.0
2011-07-19 09:50:00,15.64,15.64,15.59,15.62,99300.0,10.3737,10.3737,10.3406,10.3605,99300.0
2011-07-19 09:55:00,15.63,15.63,15.6,15.6,71700.0,10.3671,10.3671,10.3472,10.3472,71700.0
2011-07-19 10:00:00,15.6,15.62,15.6,15.61,48700.0,10.3472,10.3605,10.3472,10.3538,48700.0
2011-07-19 10:05:00,15.62,15.65,15.6,15.65,71200.0,10.3605,10.3803,10.3472,10.3803,71200.0
2011-07-19 10:10:00,15.65,15.65,15.64,15.65,63500.0,10.3803,10.3803,10.3737,10.3803,63500.0
2011-07-19 10:15:00,15.65,15.68,15.65,15.68,69000.0,10.3803,10.4002,10.3803,10.4002,69000.0
2011-07-19 10:20:00,15.69,15.69,15.66,15.66,94900.0,10.4069,10.4069,10.387,10.387,94900.0
2011-07-19 10:25:00,15.66,15.67,15.65,15.66,49500.0,10.387,10.3936,10.3803,10.387,49500.0
2011-07-19 10:30:00,15.66,15.66,15.64,15.64,98700.0,10.387,10.387,10.3737,10.3737,98700.0
2011-07-19 10:35:00,15.65,15.65,15.62,15.63,32500.0,10.3803,10.3803,10.3605,10.3671,32500.0
2011-07-19 10:40:00,15.62,15.64,15.62,15.63,65500.0,10.3605,10.3737,10.3605,10.3671,65500.0
2011-07-19 10:45:00,15.63,15.65,15.63,15.65,31400.0,10.3671,10.3803,10.3671,10.3803,31400.0
2011-07-19 10:50:00,15.65,15.65,15.64,15.64,40400.0,10.3803,10.3803,10.3737,10.3737,40400.0
2011-07-19 10:55:00,15.63,15.64,15.6,15.62,108200.0,10.3671,10.3737,10.3472,10.3605,108200.0
2011-07-19 11:00:00,15.61,15.61,15.6,15.6,83900.0,10.3538,10.3538,10.3472,10.3472,83900.0
2011-07-19 11:05:00,15.6,15.6,15.56,15.57,132200.0,10.3472,10.3472,10.3207,10.3273,132200.0
2011-07-19 11:10:00,15.57,15.59,15.56,15.57,127900.0,10.3273,10.3406,10.3207,10.3273,127900.0
2011-07-19 11:15:00,15.56,15.56,15.52,15.52,122600.0,10.3207,10.3207,10.2941,10.2941,122600.0
2011-07-19 11:20:00,15.52,15.53,15.5,15.5,190400.0,10.2941,10.3008,10.2809,10.2809,190400.0
2011-07-19 11:25:00,15.51,15.51,15.5,15.51,4100.0,10.2875,10.2875,10.2809,10.2875,4100.0
2011-07-19 11:30:00,15.51,15.51,15.5,15.51,38200.0,10.2875,10.2875,10.2809,10.2875,38200.0
2011-07-19 11:35:00,15.5,15.51,15.44,15.45,406300.0,10.2809,10.2875,10.2411,10.2477,406300.0
2011-07-19 11:40:00,15.45,15.48,15.45,15.45,215500.0,10.2477,10.2676,10.2477,10.2477,215500.0
2011-07-19 11:45:00,15.45,15.47,15.44,15.45,153200.0,10.2477,10.261,10.2411,10.2477,153200.0
2011-07-19 11:50:00,15.45,15.48,15.45,15.45,82100.0,10.2477,10.2676,10.2477,10.2477,82100.0
2011-07-19 11:55:00,15.45,15.45,15.44,15.45,29200.0,10.2477,10.2477,10.2411,10.2477,29200.0
2011-07-19 12:00:00,15.45,15.45,15.45,15.45,700.0,10.2477,10.2477,10.2477,10.2477,700.0
2011-07-19 12:05:00,15.45,15.45,15.43,15.43,97500.0,10.2477,10.2477,10.2344,10.2344,97500.0
2011-07-19 12:10:00,15.44,15.44,15.44,15.44,15400.0,10.2411,10.2411,10.2411,10.2411,15400.0
2011-07-19 12:15:00,15.44,15.45,15.44,15.44,30200.0,10.2411,10.2477,10.2411,10.2411,30200.0
2011-07-19 12:20:00,15.44,15.44,15.44,15.44,600.0,10.2411,10.2411,10.2411,10.2411,600.0
2011-07-19 12:25:00,15.45,15.45,15.44,15.45,50800.0,10.2477,10.2477,10.2411,10.2477,50800.0
2011-07-19 12:30:00,15.45,15.45,15.44,15.45,122100.0,10.2477,10.2477,10.2411,10.2477,122100.0
2011-07-19 12:35:00,15.45,15.46,15.45,15.46,1000.0,10.2477,10.2543,10.2477,10.2543,1000.0
2011-07-19 12:40:00,15.45,15.46,15.45,15.45,29900.0,10.2477,10.2543,10.2477,10.2477,29900.0
2011-07-19 12:45:00,15.45,15.47,15.45,15.47,21200.0,10.2477,10.261,10.2477,10.261,21200.0
2011-07-19 12:50:00,15.47,15.49,15.47,15.49,36400.0,10.261,10.2742,10.261,10.2742,36400.0
2011-07-19 12:55:00,15.48,15.49,15.48,15.49,5100.0,10.2676,10.2742,10.2676,10.2742,5100.0
2011-07-19 13:00:00,15.48,15.49,15.48,15.49,7900.0,10.2676,10.2742,10.2676,10.2742,7900.0
2011-07-19 13:05:00,15.49,15.49,15.48,15.48,12900.0,10.2742,10.2742,10.2676,10.2676,12900.0
2011-07-19 13:10:00,15.49,15.49,15.48,15.49,55500.0,10.2742,10.2742,10.2676,10.2742,55500.0
2011-07-19 13:15:00,15.49,15.52,15.49,15.52,45300.0,10.2742,10.2941,10.2742,10.2941,45300.0
2011-07-19 13:20:00,15.52,15.52,15.5,15.5,87000.0,10.2941,10.2941,10.2809,10.2809,87000.0
2011-07-19 13:25:00,15.49,15.52,15.49,15.52,75200.0,10.2742,10.2941,10.2742,10.2941,75200.0
2011-07-19 13:30:00,15.52,15.55,15.52,15.52,101300.0,10.2941,10.314,10.2941,10.2941,101300.0
2011-07-19 13:35:00,15.52,15.55,15.51,15.55,32000.0,10.2941,10.314,10.2875,10.314,32000.0
2011-07-19 13:40:00,15.55,15.6,15.54,15.6,55400.0,10.314,10.3472,10.3074,10.3472,55400.0
2011-07-19 13:45:00,15.59,15.59,15.56,15.56,155200.0,10.3406,10.3406,10.3207,10.3207,155200.0
2011-07-19 13:50:00,15.56,15.57,15.56,15.57,61500.0,10.3207,10.3273,10.3207,10.3273,61500.0
2011-07-19 13:55:00,15.56,15.58,15.56,15.56,49000.0,10.3207,10.3339,10.3207,10.3207,49000.0
2011-07-19 14:00:00,15.56,15.56,15.55,15.55,63400.0,10.3207,10.3207,10.314,10.314,63400.0
2011-07-19 14:05:00,15.56,15.56,15.55,15.56,4700.0,10.3207,10.3207,10.314,10.3207,4700.0
2011-07-19 14:10:00,15.56,15.57,15.56,15.56,86500.0,10.3207,10.3273,10.3207,10.3207,86500.0
2011-07-19 14:15:00,15.56,15.56,15.55,15.55,26000.0,10.3207,10.3207,10.314,10.314,26000.0
2011-07-19 14:20:00,15.55,15.55,15.55,15.55,8500.0,10.314,10.314,10.314,10.314,8500.0
2011-07-19 14:25:00,15.55,15.57,15.55,15.57,39400.0,10.314,10.3273,10.314,10.3273,39400.0
2011-07-19 14:30:00,15.58,15.59,15.56,15.57,171200.0,10.3339,10.3406,10.3207,10.3273,171200.0
2011-07-19 14:35:00,15.56,15.56,15.54,15.55,101500.0,10.3207,10.3207,10.3074,10.314,101500.0
2011-07-19 14:40:00,15.56,15.57,15.55,15.56,82000.0,10.3207,10.3273,10.314,10.3207,82000.0
2011-07-19 14:45:00,15.56,15.58,15.56,15.56,57000.0,10.3207,10.3339,10.3207,10.3207,57000.0
2011-07-19 14:50:00,15.56,15.59,15.56,15.57,73800.0,10.3207,10.3406,10.3207,10.3273,73800.0
2011-07-19 14:55:00,15.57,15.57,15.57,15.57,200.0,10.3273,10.3273,10.3273,10.3273,200.0
2011-07-19 15:00:00,15.57,15.59,15.56,15.59,213900.0,10.3273,10.3406,10.3207,10.3406,213900.0
2011-07-19 15:05:00,15.59,15.62,15.59,15.62,33600.0,10.3406,10.3605,10.3406,10.3605,33600.0
2011-07-19 15:10:00,15.62,15.64,15.61,15.64,131000.0,10.3605,10.3737,10.3538,10.3737,131000.0
2011-07-19 15:15:00,15.65,15.66,15.65,15.65,46000.0,10.3803,10.387,10.3803,10.3803,46000.0
2011-07-19 15:20:00,15.65,15.66,15.65,15.66,59100.0,10.3803,10.387,10.3803,10.387,59100.0
2011-07-19 15:25:00,15.66,15.66,15.65,15.66,16600.0,10.387,10.387,10.3803,10.387,16600.0
2011-07-19 15:30:00,15.66,15.67,15.65,15.65,84500.0,10.387,10.3936,10.3803,10.3803,84500.0
2011-07-19 15:35:00,15.65,15.68,15.65,15.68,199100.0,10.3803,10.4002,10.3803,10.4002,199100.0
2011-07-19 15:40:00,15.68,15.68,15.65,15.68,144300.0,10.4002,10.4002,10.3803,10.4002,144300.0
2011-07-19 15:45:00,15.67,15.67,15.66,15.66,31500.0,10.3936,10.3936,10.387,10.387,31500.0
2011-07-19 15:50:00,15.66,15.69,15.65,15.65,137300.0,10.387,10.4069,10.3803,10.3803,137300.0
2011-07-19 15:55:00,15.65,15.66,15.64,15.66,187800.0,10.3803,10.387,10.3737,10.387,187800.0
2011-07-20 09:30:00,15.64,15.69,15.58,15.65,185000.0,10.3737,10.4069,10.3339,10.3803,185000.0
2011-07-20 09:35:00,15.65,15.67,15.65,15.66,159700.0,10.3803,10.3936,10.3803,10.387,159700.0
2011-07-20 09:40:00,15.66,15.7,15.65,15.7,109400.0,10.387,10.4135,10.3803,10.4135,109400.0
2011-07-20 09:45:00,15.69,15.72,15.68,15.69,74800.0,10.4069,10.4268,10.4002,10.4069,74800.0
2011-07-20 09:50:00,15.68,15.69,15.68,15.69,38500.0,10.4002,10.4069,10.4002,10.4069,38500.0
2011-07-20 09:55:00,15.69,15.69,15.68,15.69,3500.0,10.4069,10.4069,10.4002,10.4069,3500.0
2011-07-20 10:00:00,15.68,15.74,15.68,15.73,110000.0,10.4002,10.44,10.4002,10.4334,110000.0
2011-07-20 10:05:00,15.73,15.76,15.73,15.74,58400.0,10.4334,10.4533,10.4334,10.44,58400.0
2011-07-20 10:10:00,15.73,15.76,15.7,15.7,83600.0,10.4334,10.4533,10.4135,10.4135,83600.0
2011-07-20 10:15:00,15.7,15.7,15.67,15.69,87200.0,10.4135,10.4135,10.3936,10.4069,87200.0
2011-07-20 10:20:00,15.7,15.7,15.68,15.69,45400.0,10.4135,10.4135,10.4002,10.4069,45400.0
2011-07-20 10:25:00,15.68,15.69,15.68,15.69,63300.0,10.4002,10.4069,10.4002,10.4069,63300.0
2011-07-20 10:30:00,15.69,15.7,15.66,15.68,138800.0,10.4069,10.4135,10.387,10.4002,138800.0
2011-07-20 10:35:00,15.69,15.73,15.69,15.71,116500.0,10.4069,10.4334,10.4069,10.4201,116500.0
2011-07-20 10:40:00,15.72,15.72,15.71,15.71,15200.0,10.4268,10.4268,10.4201,10.4201,15200.0
2011-07-20 10:45:00,15.71,15.73,15.7,15.7,36000.0,10.4201,10.4334,10.4135,10.4135,36000.0
2011-07-20 10:50:00,15.71,15.74,15.71,15.74,70700.0,10.4201,10.44,10.4201,10.44,70700.0
2011-07-20 10:55:00,15.74,15.78,15.74,15.78,82600.0,10.44,10.4666,10.44,10.4666,82600.0
2011-07-20 11:00:00,15.78,15.82,15.78,15.81,225600.0,10.4666,10.4931,10.4666,10.4865,225600.0
2011-07-20 11:05:00,15.81,15.82,15.78,15.8,54700.0,10.4865,10.4931,10.4666,10.4798,54700.0
2011-07-20 11:10:00,15.81,15.85,15.81,15.85,164800.0,10.4865,10.513,10.4865,10.513,164800.0
2011-07-20 11:15:00,15.85,15.88,15.85,15.88,119700.0,10.513,10.5329,10.513,10.5329,119700.0
2011-07-20 11:20:00,15.88,15.88,15.85,15.85,102700.0,10.5329,10.5329,10.513,10.513,102700.0
2011-07-20 11:25:00,15.84,15.85,15.82,15.84,87200.0,10.5064,10.513,10.4931,10.5064,87200.0
2011-07-20 11:30:00,15.83,15.85,15.81,15.85,63700.0,10.4997,10.513,10.4865,10.513,63700.0
2011-07-20 11:35:00,15.85,15.88,15.85,15.88,136000.0,10.513,10.5329,10.513,10.5329,136000.0
2011-07-20 11:40:00,15.88,15.9,15.88,15.89,79200.0,10.5329,10.5462,10.5329,10.5395,79200.0
2011-07-20 11:45:00,15.89,15.89,15.86,15.86,47700.0,10.5395,10.5395,10.5196,10.5196,47700.0
2011-07-20 11:50:00,15.86,15.89,15.86,15.89,110900.0,10.5196,10.5395,10.5196,10.5395,110900.0
2011-07-20 11:55:00,15.89,15.89,15.87,15.87,118900.0,10.5395,10.5395,10.5263,10.5263,118900.0
2011-07-20 12:00:00,15.86,15.87,15.85,15.86,77200.0,10.5196,10.5263,10.513,10.5196,77200.0
2011-07-20 12:05:00,15.86,15.86,15.84,15.84,42700.0,10.5196,10.5196,10.5064,10.5064,42700.0
2011-07-20 12:10:00,15.83,15.85,15.82,15.85,41600.0,10.4997,10.513,10.4931,10.513,41600.0
2011-07-20 12:15:00,15.85,15.85,15.82,15.83,51100.0,10.513,10.513,10.4931,10.4997,51100.0
2011-07-20 12:20:00,15.83,15.83,15.81,15.81,53100.0,10.4997,10.4997,10.4865,10.4865,53100.0
2011-07-20 12:25:00,15.81,15.82,15.81,15.82,25100.0,10.4865,10.4931,10.4865,10.4931,25100.0
2011-07-20 12:30:00,15.82,15.82,15.81,15.81,36100.0,10.4931,10.4931,10.4865,10.4865,36100.0
2011-07-20 12:35:00,15.81,15.82,15.81,15.82,36100.0,10.4865,10.4931,10.4865,10.4931,36100.0
2011-07-20 12:40:00,15.81,15.82,15.81,15.81,6400.0,10.4865,10.4931,10.4865,10.4865,6400.0
2011-07-20 12:45:00,15.81,15.81,15.81,15.81,4800.0,10.4865,10.4865,10.4865,10.4865,4800.0
2011-07-20 12:50:00,15.81,15.81,15.81,15.81,5500.0,10.4865,10.4865,10.4865,10.4865,5500.0
2011-07-20 12:55:00,15.81,15.81,15.81,15.81,4600.0,10.4865,10.4865,10.4865,10.4865,4600.0
2011-07-20 13:00:00,15.81,15.82,15.79,15.82,76800.0,10.4865,10.4931,10.4732,10.4931,76800.0
2011-07-20 13:05:00,15.82,15.82,15.8,15.81,81400.0,10.4931,10.4931,10.4798,10.4865,81400.0
2011-07-20 13:10:00,15.81,15.82,15.81,15.82,24500.0,10.4865,10.4931,10.4865,10.4931,24500.0
2011-07-20 13:15:00,15.83,15.84,15.83,15.83,30600.0,10.4997,10.5064,10.4997,10.4997,30600.0
2011-07-20 13:20:00,15.82,15.85,15.81,15.85,131400.0,10.4931,10.513,10.4865,10.513,131400.0
2011-07-20 13:25:00,15.85,15.87,15.85,15.87,45100.0,10.513,10.5263,10.513,10.5263,45100.0
2011-07-20 13:30:00,15.88,15.88,15.86,15.86,38600.0,10.5329,10.5329,10.5196,10.5196,38600.0
2011-07-20 13:35:00,15.86,15.88,15.86,15.88,72300.0,10.5196,10.5329,10.5196,10.5329,72300.0
2011-07-20 13:40:00,15.87,15.89,15.87,15.89,28200.0,10.5263,10.5395,10.5263,10.5395,28200.0
2011-07-20 13:45:00,15.88,15.9,15.87,15.9,96800.0,10.5329,10.5462,10.5263,10.5462,96800.0
2011-07-20 13:50:00,15.9,15.9,15.9,15.9,2000.0,10.5462,10.5462,10.5462,10.5462,2000.0
2011-07-20 13:55:00,15.9,15.92,15.9,15.92,66900.0,10.5462,10.5594,10.5462,10.5594,66900.0
2011-07-20 14:00:00,15.92,15.94,15.92,15.94,89600.0,10.5594,10.5727,10.5594,10.5727,89600.0
2011-07-20 14:05:00,15.94,15.94,15.93,15.93,39900.0,10.5727,10.5727,10.5661,10.5661,39900.0
2011-07-20 14:10:00,15.94,15.94,15.91,15.91,49800.0,10.5727,10.5727,10.5528,10.5528,49800.0
2011-07-20 14:15:00,15.91,15.94,15.91,15.94,93900.0,10.5528,10.5727,10.5528,10.5727,93900.0
2011-07-20 14:20:00,15.94,15.95,15.94,15.94,138900.0,10.5727,10.5793,10.5727,10.5727,138900.0
2011-07-20 14:25:00,15.94,15.95,15.94,15.94,7200.0,10.5727,10.5793,10.5727,10.5727,7200.0
2011-07-20 14:30:00,15.94,15.94,15.91,15.92,98500.0,10.5727,10.5727,10.5528,10.5594,98500.0
2011-07-20 14:35:00,15.93,15.93,15.92,15.92,15000.0,10.5661,10.5661,10.5594,10.5594,15000.0
2011-07-20 14:40:00,15.91,15.94,15.91,15.94,156400.0,10.5528,10.5727,10.5528,10.5727,156400.0
2011-07-20 14:45:00,15.94,15.94,15.9,15.9,118800.0,10.5727,10.5727,10.5462,10.5462,118800.0
2011-07-20 14:50:00,15.89,15.9,15.89,15.9,67400.0,10.5395,10.5462,10.5395,10.5462,67400.0
2011-07-20 14:55:00,15.9,15.93,15.9,15.93,104200.0,10.5462,10.5661,10.5462,10.5661,104200.0
2011-07-20 15:00:00,15.93,15.94,15.92,15.93,69300.0,10.5661,10.5727,10.5594,10.5661,69300.0
2011-07-20 15:05:00,15.92,15.93,15.91,15.93,47800.0,10.5594,10.5661,10.5528,10.5661,47800.0
2011-07-20 15:10:00,15.93,15.94,15.93,15.93,82400.0,10.5661,10.5727,10.5661,10.5661,82400.0
2011-07-20 15:15:00,15.93,15.94,15.93,15.94,75900.0,10.5661,10.5727,10.5661,10.5727,75900.0
2011-07-20 15:20:00,15.93,15.93,15.89,15.89,73800.0,10.5661,10.5661,10.5395,10.5395,73800.0
2011-07-20 15:25:00,15.89,15.89,15.87,15.87,36600.0,10.5395,10.5395,10.5263,10.5263,36600.0
2011-07-20 15:30:00,15.88,15.88,15.86,15.86,61500.0,10.5329,10.5329,10.5196,10.5196,61500.0
2011-07-20 15:35:00,15.86,15.9,15.86,15.9,70900.0,10.5196,10.5462,10.5196,10.5462,70900.0
2011-07-20 15:40:00,15.89,15.9,15.88,15.89,241900.0,10.5395,10.5462,10.5329,10.5395,241900.0
2011-07-20 15:45:00,15.89,15.9,15.85,15.86,388400.0,10.5395,10.5462,10.513,10.5196,388400.0
2011-07-20 15:50:00,15.85,15.85,15.82,15.85,216700.0,10.513,10.513,10.4931,10.513,216700.0
2011-07-20 15:55:00,15.85,15.85,15.82,15.82,315400.0,10.513,10.513,10.4931,10.4931,315400.0
2011-07-21 09:30:00,15.82,15.97,15.82,15.95,178600.0,10.4931,10.5926,10.4931,10.5793,178600.0
2011-07-21 09:35:00,15.95,15.98,15.86,15.95,267000.0,10.5793,10.5992,10.5196,10.5793,267000.0
2011-07-21 09:40:00,15.95,15.98,15.94,15.98,204700.0,10.5793,10.5992,10.5727,10.5992,204700.0
2011-07-21 09:45:00,15.97,16.0,15.94,16.0,235000.0,10.5926,10.6125,10.5727,10.6125,235000.0
2011-07-21 09:50:00,16.0,16.07,16.0,16.07,321200.0,10.6125,10.6589,10.6125,10.6589,321200.0
2011-07-21 09:55:00,16.07,16.09,16.01,16.06,269800.0,10.6589,10.6722,10.6191,10.6523,269800.0
2011-07-21 10:00:00,16.05,16.11,16.04,16.11,238600.0,10.6457,10.6855,10.639,10.6855,238600.0
2011-07-21 10:05:00,16.11,16.15,16.11,16.14,221300.0,10.6855,10.712,10.6855,10.7054,221300.0
2011-07-21 10:10:00,16.14,16.15,16.12,16.14,199000.0,10.7054,10.712,10.6921,10.7054,199000.0
2011-07-21 10:15:00,16.14,16.14,16.11,16.12,141500.0,10.7054,10.7054,10.6855,10.6921,141500.0
2011-07-21 10:20:00,16.11,16.18,16.11,16.18,116600.0,10.6855,10.7319,10.6855,10.7319,116600.0
2011-07-21 10:25:00,16.18,16.24,16.18,16.23,338300.0,10.7319,10.7717,10.7319,10.7651,338300.0
2011-07-21 10:30:00,16.23,16.24,16.22,16.24,321800.0,10.7651,10.7717,10.7584,10.7717,321800.0
2011-07-21 10:35:00,16.24,16.25,16.22,16.24,220200.0,10.7717,10.7783,10.7584,10.7717,220200.0
2011-07-21 10:40:00,16.23,16.25,16.23,16.25,165800.0,10.7651,10.7783,10.7651,10.7783,165800.0
2011-07-21 10:45:00,16.25,16.25,16.24,16.25,71300.0,10.7783,10.7783,10.7717,10.7783,71300.0
2011-07-21 10:50:00,16.25,16.28,16.25,16.25,263300.0,10.7783,10.7982,10.7783,10.7783,263300.0
2011-07-21 10:55:00,16.24,16.25,16.24,16.24,6200.0,10.7717,10.7783,10.7717,10.7717,6200.0
2011-07-21 11:00:00,16.24,16.25,16.23,16.23,127800.0,10.7717,10.7783,10.7651,10.7651,127800.0
2011-07-21 11:05:00,16.23,16.23,16.19,16.2,206900.0,10.7651,10.7651,10.7385,10.7452,206900.0
2011-07-21 11:10:00,16.2,16.22,16.2,16.22,36800.0,10.7452,10.7584,10.7452,10.7584,36800.0
2011-07-21 11:15:00,16.21,16.21,16.19,16.19,125000.0,10.7518,10.7518,10.7385,10.7385,125000.0
2011-07-21 11:20:00,16.19,16.19,16.17,16.19,71600.0,10.7385,10.7385,10.7253,10.7385,71600.0
2011-07-21 11:25:00,16.19,16.19,16.17,16.17,92000.0,10.7385,10.7385,10.7253,10.7253,92000.0
2011-07-21 11:30:00,16.17,16.23,16.17,16.21,138600.0,10.7253,10.7651,10.7253,10.7518,138600.0
2011-07-21 11:35:00,16.22,16.24,16.22,16.22,99100.0,10.7584,10.7717,10.7584,10.7584,99100.0
2011-07-21 11:40:00,16.22,16.22,16.2,16.2,75800.0,10.7584,10.7584,10.7452,10.7452,75800.0
2011-07-21 11:45:00,16.19,16.22,16.19,16.21,79700.0,10.7385,10.7584,10.7385,10.7518,79700.0
2011-07-21 11:50:00,16.2,16.22,16.2,16.22,26700.0,10.7452,10.7584,10.7452,10.7584,26700.0
2011-07-21 11:55:00,16.22,16.25,16.22,16.25,171500.0,10.7584,10.7783,10.7584,10.7783,171500.0
2011-07-21 12:00:00,16.25,16.28,16.25,16.28,155900.0,10.7783,10.7982,10.7783,10.7982,155900.0
2011-07-21 12:05:00,16.27,16.28,16.26,16.27,44700.0,10.7916,10.7982,10.785,10.7916,44700.0
2011-07-21 12:10:00,16.27,16.28,16.27,16.28,29700.0,10.7916,10.7982,10.7916,10.7982,29700.0
2011-07-21 12:15:00,16.28,16.29,16.27,16.27,187500.0,10.7982,10.8048,10.7916,10.7916,187500.0
2011-07-21 12:20:00,16.27,16.3,16.27,16.29,147200.0,10.7916,10.8115,10.7916,10.8048,147200.0
2011-07-21 12:25:00,16.28,16.29,16.28,16.28,9200.0,10.7982,10.8048,10.7982,10.7982,9200.0
2011-07-21 12:30:00,16.28,16.31,16.28,16.3,132600.0,10.7982,10.8181,10.7982,10.8115,132600.0
2011-07-21 12:35:00,16.31,16.34,16.3,16.34,214600.0,10.8181,10.838,10.8115,10.838,214600.0
2011-07-21 12:40:00,16.34,16.4,16.34,16.4,149600.0,10.838,10.8778,10.838,10.8778,149600.0
2011-07-21 12:45:00,16.4,16.42,16.39,16.39,389100.0,10.8778,10.8911,10.8712,10.8712,389100.0
2011-07-21 12:50:00,16.39,16.39,16.35,16.37,196400.0,10.8712,10.8712,10.8446,10.8579,196400.0
2011-07-21 12:55:00,16.36,16.4,16.35,16.38,112200.0,10.8513,10.8778,10.8446,10.8645,112200.0
2011-07-21 13:00:00,16.38,16.43,16.38,16.42,336100.0,10.8645,10.8977,10.8645,10.8911,336100.0
2011-07-21 13:05:00,16.41,16.41,16.35,16.36,253000.0,10.8844,10.8844,10.8446,10.8513,253000.0
2011-07-21 13:10:00,16.35,16.38,16.35,16.38,92600.0,10.8446,10.8645,10.8446,10.8645,92600.0
2011-07-21 13:15:00,16.38,16.41,16.38,16.41,125800.0,10.8645,10.8844,10.8645,10.8844,125800.0
2011-07-21 13:20:00,16.4,16.41,16.39,16.4,74400.0,10.8778,10.8844,10.8712,10.8778,74400.0
2011-07-21 13:25:00,16.4,16.42,16.4,16.42,109400.0,10.8778,10.8911,10.8778,10.8911,109400.0
2011-07-21 13:30:00,16.42,16.43,16.41,16.41,63500.0,10.8911,10.8977,10.8844,10.8844,63500.0
2011-07-21 13:35:00,16.41,16.42,16.38,16.41,118700.0,10.8844,10.8911,10.8645,10.8844,118700.0
2011-07-21 13:40:00,16.4,16.4,16.38,16.38,74300.0,10.8778,10.8778,10.8645,10.8645,74300.0
2011-07-21 13:45:00,16.38,16.38,16.37,16.37,22500.0,10.8645,10.8645,10.8579,10.8579,22500.0
2011-07-21 13:50:00,16.37,16.37,16.34,16.37,119700.0,10.8579,10.8579,10.838,10.8579,119700.0
2011-07-21 13:55:00,16.38,16.41,16.37,16.4,135000.0,10.8645,10.8844,10.8579,10.8778,135000.0
2011-07-21 14:00:00,16.39,16.41,16.39,16.41,44700.0,10.8712,10.8844,10.8712,10.8844,44700.0
2011-07-21 14:05:00,16.41,16.41,16.4,16.4,33900.0,10.8844,10.8844,10.8778,10.8778,33900.0
2011-07-21 14:10:00,16.4,16.41,16.39,16.4,75100.0,10.8778,10.8844,10.8712,10.8778,75100.0
2011-07-21 14:15:00,16.4,16.41,16.39,16.39,80300.0,10.8778,10.8844,10.8712,10.8712,80300.0
2011-07-21 14:20:00,16.4,16.4,16.38,16.38,52900.0,10.8778,10.8778,10.8645,10.8645,52900.0
2011-07-21 14:25:00,16.37,16.37,16.34,16.36,183300.0,10.8579,10.8579,10.838,10.8513,183300.0
2011-07-21 14:30:00,16.36,16.37,16.35,16.35,84500.0,10.8513,10.8579,10.8446,10.8446,84500.0
2011-07-21 14:35:00,16.35,16.38,16.35,16.37,36000.0,10.8446,10.8645,10.8446,10.8579,36000.0
2011-07-21 14:40:00,16.38,16.39,16.38,16.38,56800.0,10.8645,10.8712,10.8645,10.8645,56800.0
2011-07-21 14:45:00,16.39,16.42,16.38,16.42,99500.0,10.8712,10.8911,10.8645,10.8911,99500.0
2011-07-21 14:50:00,16.42,16.45,16.42,16.44,349800.0,10.8911,10.911,10.8911,10.9043,349800.0
2011-07-21 14:55:00,16.44,16.47,16.44,16.45,192700.0,10.9043,10.9242,10.9043,10.911,192700.0
2011-07-21 15:00:00,16.45,16.46,16.43,16.43,140100.0,10.911,10.9176,10.8977,10.8977,140100.0
2011-07-21 15:05:00,16.43,16.46,16.43,16.45,83200.0,10.8977,10.9176,10.8977,10.911,83200.0
2011-07-21 15:10:00,16.44,16.44,16.41,16.42,80400.0,10.9043,10.9043,10.8844,10.8911,80400.0
2011-07-21 15:15:00,16.42,16.44,16.42,16.44,92400.0,10.8911,10.9043,10.8911,10.9043,92400.0
2011-07-21 15:20:00,16.44,16.44,16.43,16.43,14000.0,10.9043,10.9043,10.8977,10.8977,14000.0
2011-07-21 15:25:00,16.44,16.46,16.43,16.46,78100.0,10.9043,10.9176,10.8977,10.9176,78100.0
2011-07-21 15:30:00,16.45,16.46,16.41,16.41,382200.0,10.911,10.9176,10.8844,10.8844,382200.0
2011-07-21 15:35:00,16.41,16.41,16.38,16.38,325100.0,10.8844,10.8844,10.8645,10.8645,325100.0
2011-07-21 15:40:00,16.39,16.42,16.38,16.39,417900.0,10.8712,10.8911,10.8645,10.8712,417900.0
2011-07-21 15:45:00,16.39,16.42,16.37,16.4,463900.0,10.8712,10.8911,10.8579,10.8778,463900.0
2011-07-21 15:50:00,16.39,16.4,16.36,16.38,245700.0,10.8712,10.8778,10.8513,10.8645,245700.0
2011-07-21 15:55:00,16.38,16.38,16.34,16.36,323400.0,10.8645,10.8645,10.838,10.8513,323400.0
2011-07-22 09:30:00,16.4,16.48,16.39,16.48,109000.0,10.8778,10.9309,10.8712,10.9309,109000.0
2011-07-22 09:35:00,16.48,16.49,16.47,16.48,54100.0,10.9309,10.9375,10.9242,10.9309,54100.0
2011-07-22 09:40:00,16.47,16.47,16.41,16.45,191000.0,10.9242,10.9242,10.8844,10.911,191000.0
2011-07-22 09:45:00,16.45,16.45,16.32,16.37,222100.0,10.911,10.911,10.8247,10.8579,222100.0
2011-07-22 09:50:00,16.37,16.39,16.35,16.36,119600.0,10.8579,10.8712,10.8446,10.8513,119600.0
2011-07-22 09:55:00,16.36,16.36,16.28,16.28,115200.0,10.8513,10.8513,10.7982,10.7982,115200.0
2011-07-22 10:00:00,16.27,16.27,16.25,16.25,143600.0,10.7916,10.7916,10.7783,10.7783,143600.0
2011-07-22 10:05:00,16.26,16.34,16.26,16.33,148900.0,10.785,10.838,10.785,10.8314,148900.0
2011-07-22 10:10:00,16.33,16.34,16.33,16.33,38800.0,10.8314,10.838,10.8314,10.8314,38800.0
2011-07-22 10:15:00,16.34,16.34,16.29,16.32,85100.0,10.838,10.838,10.8048,10.8247,85100.0
2011-07-22 10:20:00,16.32,16.32,16.29,16.29,123800.0,10.8247,10.8247,10.8048,10.8048,123800.0
2011-07-22 10:25:00,16.29,16.31,16.29,16.31,10400.0,10.8048,10.8181,10.8048,10.8181,10400.0
2011-07-22 10:30:00,16.32,16.35,16.32,16.35,34900.0,10.8247,10.8446,10.8247,10.8446,34900.0
2011-07-22 10:35:00,16.35,16.39,16.35,16.39,66600.0,10.8446,10.8712,10.8446,10.8712,66600.0
2011-07-22 10:40:00,16.39,16.4,16.36,16.36,100400.0,10.8712,10.8778,10.8513,10.8513,100400.0
2011-07-22 10:45:00,16.36,16.36,16.34,16.35,77500.0,10.8513,10.8513,10.838,10.8446,77500.0
2011-07-22 10:50:00,16.35,16.35,16.34,16.34,36100.0,10.8446,10.8446,10.838,10.838,36100.0
2011-07-22 10:55:00,16.34,16.37,16.34,16.36,44700.0,10.838,10.8579,10.838,10.8513,44700.0
2011-07-22 11:00:00,16.36,16.38,16.36,16.38,17100.0,10.8513,10.8645,10.8513,10.8645,17100.0
2011-07-22 11:05:00,16.38,16.38,16.33,16.33,71300.0,10.8645,10.8645,10.8314,10.8314,71300.0
2011-07-22 11:10:00,16.33,16.34,16.33,16.33,18500.0,10.8314,10.838,10.8314,10.8314,18500.0
2011-07-22 11:15:00,16.33,16.34,16.33,16.34,13300.0,10.8314,10.838,10.8314,10.838,13300.0
2011-07-22 11:20:00,16.34,16.35,16.34,16.35,33800.0,10.838,10.8446,10.838,10.8446,33800.0
2011-07-22 11:25:00,16.35,16.35,16.32,16.32,47100.0,10.8446,10.8446,10.8247,10.8247,47100.0
2011-07-22 11:30:00,16.33,16.34,16.33,16.34,69500.0,10.8314,10.838,10.8314,10.838,69500.0
2011-07-22 11:35:00,16.33,16.34,16.33,16.34,14500.0,10.8314,10.838,10.8314,10.838,14500.0
2011-07-22 11:40:00,16.34,16.35,16.33,16.34,35600.0,10.838,10.8446,10.8314,10.838,35600.0
2011-07-22 11:45:00,16.34,16.35,16.34,16.35,25300.0,10.838,10.8446,10.838,10.8446,25300.0
2011-07-22 11:50:00,16.35,16.36,16.35,16.35,2200.0,10.8446,10.8513,10.8446,10.8446,2200.0
2011-07-22 11:55:00,16.35,16.36,16.35,16.36,26200.0,10.8446,10.8513,10.8446,10.8513,26200.0
2011-07-22 12:00:00,16.36,16.39,16.36,16.39,61300.0,10.8513,10.8712,10.8513,10.8712,61300.0
2011-07-22 12:05:00,16.39,16.42,16.39,16.42,114800.0,10.8712,10.8911,10.8712,10.8911,114800.0
2011-07-22 12:10:00,16.43,16.44,16.42,16.44,109900.0,10.8977,10.9043,10.8911,10.9043,109900.0
2011-07-22 12:15:00,16.44,16.45,16.44,16.44,17800.0,10.9043,10.911,10.9043,10.9043,17800.0
2011-07-22 12:20:00,16.44,16.44,16.42,16.42,49600.0,10.9043,10.9043,10.8911,10.8911,49600.0
2011-07-22 12:25:00,16.42,16.45,16.42,16.45,52100.0,10.8911,10.911,10.8911,10.911,52100.0
2011-07-22 12:30:00,16.45,16.46,16.44,16.44,65900.0,10.911,10.9176,10.9043,10.9043,65900.0
2011-07-22 12:35:00,16.44,16.46,16.44,16.45,45600.0,10.9043,10.9176,10.9043,10.911,45600.0
2011-07-22 12:40:00,16.45,16.46,16.45,16.45,5900.0,10.911,10.9176,10.911,10.911,5900.0
2011-07-22 12:45:00,16.45,16.47,16.45,16.47,32400.0,10.911,10.9242,10.911,10.9242,32400.0
2011-07-22 12:50:00,16.47,16.48,16.47,16.48,25500.0,10.9242,10.9309,10.9242,10.9309,25500.0
2011-07-22 12:55:00,16.47,16.47,16.46,16.47,39200.0,10.9242,10.9242,10.9176,10.9242,39200.0
2011-07-22 13:00:00,16.47,16.47,16.45,16.46,59600.0,10.9242,10.9242,10.911,10.9176,59600.0
2011-07-22 13:05:00,16.46,16.47,16.46,16.46,16600.0,10.9176,10.9242,10.9176,10.9176,16600.0
2011-07-22 13:10:00,16.46,16.47,16.46,16.47,6800.0,10.9176,10.9242,10.9176,10.9242,6800.0
2011-07-22 13:15:00,16.47,16.48,16.47,16.48,39000.0,10.9242,10.9309,10.9242,10.9309,39000.0
2011-07-22 13:20:00,16.49,16.49,16.46,16.46,36300.0,10.9375,10.9375,10.9176,10.9176,36300.0
2011-07-22 13:25:00,16.46,16.47,16.45,16.46,45100.0,10.9176,10.9242,10.911,10.9176,45100.0
2011-07-22 13:30:00,16.45,16.47,16.45,16.47,40400.0,10.911,10.9242,10.911,10.9242,40400.0
2011-07-22 13:35:00,16.47,16.47,16.47,16.47,11100.0,10.9242,10.9242,10.9242,10.9242,11100.0
2011-07-22 13:40:00,16.47,16.47,16.46,16.47,11200.0,10.9242,10.9242,10.9176,10.9242,11200.0
2011-07-22 13:45:00,16.47,16.47,16.46,16.46,10300.0,10.9242,10.9242,10.9176,10.9176,10300.0
2011-07-22 13:50:00,16.47,16.49,16.47,16.49,79500.0,10.9242,10.9375,10.9242,10.9375,79500.0
2011-07-22 13:55:00,16.49,16.5,16.49,16.49,43000.0,10.9375,10.9441,10.9375,10.9375,43000.0
2011-07-22 14:00:00,16.5,16.5,16.46,16.47,116900.0,10.9441,10.9441,10.9176,10.9242,116900.0
2011-07-22 14:05:00,16.47,16.48,16.45,16.47,57400.0,10.9242,10.9309,10.911,10.9242,57400.0
2011-07-22 14:10:00,16.48,16.48,16.48,16.48,2400.0,10.9309,10.9309,10.9309,10.9309,2400.0
2011-07-22 14:15:00,16.48,16.48,16.45,16.48,260700.0,10.9309,10.9309,10.911,10.9309,260700.0
2011-07-22 14:20:00,16.48,16.49,16.48,16.49,298900.0,10.9309,10.9375,10.9309,10.9375,298900.0
2011-07-22 14:25:00,16.49,16.49,16.49,16.49,42200.0,10.9375,10.9375,10.9375,10.9375,42200.0
2011-07-22 14:30:00,16.49,16.49,16.49,16.49,1300.0,10.9375,10.9375,10.9375,10.9375,1300.0
2011-07-22 14:35:00,16.49,16.49,16.47,16.47,36700.0,10.9375,10.9375,10.9242,10.9242,36700.0
2011-07-22 14:40:00,16.48,16.48,16.46,16.48,253600.0,10.9309,10.9309,10.9176,10.9309,253600.0
2011-07-22 14:45:00,16.48,16.48,16.47,16.48,5300.0,10.9309,10.9309,10.9242,10.9309,5300.0
2011-07-22 14:50:00,16.48,16.48,16.48,16.48,4700.0,10.9309,10.9309,10.9309,10.9309,4700.0
2011-07-22 14:55:00,16.48,16.48,16.48,16.48,32200.0,10.9309,10.9309,10.9309,10.9309,32200.0
2011-07-22 15:00:00,16.49,16.5,16.49,16.49,46400.0,10.9375,10.9441,10.9375,10.9375,46400.0
2011-07-22 15:05:00,16.49,16.49,16.47,16.47,62100.0,10.9375,10.9375,10.9242,10.9242,62100.0
2011-07-22 15:10:00,16.48,16.48,16.46,16.46,22900.0,10.9309,10.9309,10.9176,10.9176,22900.0
2011-07-22 15:15:00,16.46,16.47,16.46,16.46,5800.0,10.9176,10.9242,10.9176,10.9176,5800.0
2011-07-22 15:20:00,16.47,16.49,16.46,16.49,141500.0,10.9242,10.9375,10.9176,10.9375,141500.0
2011-07-22 15:25:00,16.49,16.5,16.49,16.49,61300.0,10.9375,10.9441,10.9375,10.9375,61300.0
2011-07-22 15:30:00,16.48,16.49,16.45,16.45,124100.0,10.9309,10.9375,10.911,10.911,124100.0
2011-07-22 15:35:00,16.45,16.48,16.45,16.48,244100.0,10.911,10.9309,10.911,10.9309,244100.0
2011-07-22 15:40:00,16.48,16.48,16.45,16.45,82900.0,10.9309,10.9309,10.911,10.911,82900.0
2011-07-22 15:45:00,16.46,16.48,16.45,16.47,150400.0,10.9176,10.9309,10.911,10.9242,150400.0
2011-07-22 15:50:00,16.48,16.48,16.42,16.42,197400.0,10.9309,10.9309,10.8911,10.8911,197400.0
2011-07-22 15:55:00,16.42,16.46,16.42,16.46,287400.0,10.8911,10.9176,10.8911,10.9176,287400.0
2011-07-25 09:30:00,16.32,16.34,16.28,16.29,63100.0,10.8247,10.838,10.7982,10.8048,63100.0
2011-07-25 09:35:00,16.3,16.3,16.25,16.27,93100.0,10.8115,10.8115,10.7783,10.7916,93100.0
2011-07-25 09:40:00,16.26,16.26,16.17,16.2,180500.0,10.785,10.785,10.7253,10.7452,180500.0
2011-07-25 09:45:00,16.2,16.25,16.19,16.24,150800.0,10.7452,10.7783,10.7385,10.7717,150800.0
2011-07-25 09:50:00,16.24,16.28,16.24,16.25,61900.0,10.7717,10.7982,10.7717,10.7783,61900.0
2011-07-25 09:55:00,16.25,16.28,16.25,16.28,40600.0,10.7783,10.7982,10.7783,10.7982,40600.0
2011-07-25 10:00:00,16.28,16.29,16.27,16.29,28900.0,10.7982,10.8048,10.7916,10.8048,28900.0
2011-07-25 10:05:00,16.28,16.3,16.26,16.3,54100.0,10.7982,10.8115,10.785,10.8115,54100.0
2011-07-25 10:10:00,16.3,16.3,16.25,16.25,98800.0,10.8115,10.8115,10.7783,10.7783,98800.0
2011-07-25 10:15:00,16.25,16.28,16.25,16.28,59000.0,10.7783,10.7982,10.7783,10.7982,59000.0
2011-07-25 10:20:00,16.28,16.29,16.26,16.26,88000.0,10.7982,10.8048,10.785,10.785,88000.0
2011-07-25 10:25:00,16.26,16.29,16.26,16.28,80800.0,10.785,10.8048,10.785,10.7982,80800.0
2011-07-25 10:30:00,16.28,16.28,16.26,16.27,77000.0,10.7982,10.7982,10.785,10.7916,77000.0
2011-07-25 10:35:00,16.27,16.29,16.27,16.29,17100.0,10.7916,10.8048,10.7916,10.8048,17100.0
2011-07-25 10:40:00,16.29,16.33,16.28,16.32,117200.0,10.8048,10.8314,10.7982,10.8247,117200.0
2011-07-25 10:45:00,16.31,16.31,16.29,16.29,40400.0,10.8181,10.8181,10.8048,10.8048,40400.0
2011-07-25 10:50:00,16.28,16.28,16.26,16.27,49100.0,10.7982,10.7982,10.785,10.7916,49100.0
2011-07-25 10:55:00,16.26,16.27,16.25,16.27,62400.0,10.785,10.7916,10.7783,10.7916,62400.0
2011-07-25 11:00:00,16.28,16.3,16.27,16.28,44100.0,10.7982,10.8115,10.7916,10.7982,44100.0
2011-07-25 11:05:00,16.29,16.3,16.28,16.3,42800.0,10.8048,10.8115,10.7982,10.8115,42800.0
2011-07-25 11:10:00,16.3,16.31,16.28,16.28,50600.0,10.8115,10.8181,10.7982,10.7982,50600.0
2011-07-25 11:15:00,16.29,16.33,16.29,16.33,52900.0,10.8048,10.8314,10.8048,10.8314,52900.0
2011-07-25 11:20:00,16.33,16.33,16.32,16.33,105600.0,10.8314,10.8314,10.8247,10.8314,105600.0
2011-07-25 11:25:00,16.34,16.38,16.34,16.38,110100.0,10.838,10.8645,10.838,10.8645,110100.0
2011-07-25 11:30:00,16.37,16.37,16.35,16.35,52100.0,10.8579,10.8579,10.8446,10.8446,52100.0
2011-07-25 11:35:00,16.35,16.36,16.34,16.34,45600.0,10.8446,10.8513,10.838,10.838,45600.0
2011-07-25 11:40:00,16.34,16.36,16.34,16.36,39900.0,10.838,10.8513,10.838,10.8513,39900.0
2011-07-25 11:45:00,16.36,16.38,16.35,16.36,44300.0,10.8513,10.8645,10.8446,10.8513,44300.0
2011-07-25 11:50:00,16.36,16.36,16.34,16.34,19700.0,10.8513,10.8513,10.838,10.838,19700.0
2011-07-25 11:55:00,16.34,16.34,16.33,16.33,9600.0,10.838,10.838,10.8314,10.8314,9600.0
2011-07-25 12:00:00,16.33,16.33,16.33,16.33,22100.0,10.8314,10.8314,10.8314,10.8314,22100.0
2011-07-25 12:05:00,16.33,16.34,16.33,16.33,47800.0,10.8314,10.838,10.8314,10.8314,47800.0
2011-07-25 12:10:00,16.34,16.34,16.33,16.33,16300.0,10.838,10.838,10.8314,10.8314,16300.0
2011-07-25 12:15:00,16.34,16.35,16.33,16.33,42800.0,10.838,10.8446,10.8314,10.8314,42800.0
2011-07-25 12:20:00,16.34,16.34,16.33,16.34,8100.0,10.838,10.838,10.8314,10.838,8100.0
2011-07-25 12:25:00,16.33,16.34,16.33,16.34,11100.0,10.8314,10.838,10.8314,10.838,11100.0
2011-07-25 12:30:00,16.33,16.35,16.33,16.35,25200.0,10.8314,10.8446,10.8314,10.8446,25200.0
2011-07-25 12:35:00,16.34,16.35,16.33,16.35,18400.0,10.838,10.8446,10.8314,10.8446,18400.0
2011-07-25 12:40:00,16.34,16.36,16.34,16.36,8100.0,10.838,10.8513,10.838,10.8513,8100.0
2011-07-25 12:45:00,16.36,16.37,16.35,16.35,28100.0,10.8513,10.8579,10.8446,10.8446,28100.0
2011-07-25 12:50:00,16.36,16.36,16.36,16.36,10300.0,10.8513,10.8513,10.8513,10.8513,10300.0
2011-07-25 12:55:00,16.36,16.36,16.36,16.36,4200.0,10.8513,10.8513,10.8513,10.8513,4200.0
2011-07-25 13:00:00,16.36,16.36,16.35,16.35,12400.0,10.8513,10.8513,10.8446,10.8446,12400.0
2011-07-25 13:05:00,16.36,16.37,16.35,16.36,23200.0,10.8513,10.8579,10.8446,10.8513,23200.0
2011-07-25 13:10:00,16.36,16.36,16.33,16.35,35300.0,10.8513,10.8513,10.8314,10.8446,35300.0
2011-07-25 13:15:00,16.34,16.34,16.34,16.34,5100.0,10.838,10.838,10.838,10.838,5100.0
2011-07-25 13:20:00,16.34,16.34,16.33,16.33,21200.0,10.838,10.838,10.8314,10.8314,21200.0
2011-07-25 13:25:00,16.33,16.33,16.33,16.33,3700.0,10.8314,10.8314,10.8314,10.8314,3700.0
2011-07-25 13:30:00,16.33,16.34,16.33,16.34,22800.0,10.8314,10.838,10.8314,10.838,22800.0
2011-07-25 13:35:00,16.34,16.34,16.32,16.32,32400.0,10.838,10.838,10.8247,10.8247,32400.0
2011-07-25 13:40:00,16.32,16.32,16.31,16.31,15500.0,10.8247,10.8247,10.8181,10.8181,15500.0
2011-07-25 13:45:00,16.3,16.32,16.3,16.31,60400.0,10.8115,10.8247,10.8115,10.8181,60400.0
2011-07-25 13:50:00,16.32,16.32,16.32,16.32,600.0,10.8247,10.8247,10.8247,10.8247,600.0
2011-07-25 13:55:00,16.32,16.32,16.31,16.31,13900.0,10.8247,10.8247,10.8181,10.8181,13900.0
2011-07-25 14:00:00,16.31,16.33,16.31,16.33,29600.0,10.8181,10.8314,10.8181,10.8314,29600.0
2011-07-25 14:05:00,16.33,16.33,16.31,16.32,110300.0,10.8314,10.8314,10.8181,10.8247,110300.0
2011-07-25 14:10:00,16.32,16.32,16.31,16.31,15200.0,10.8247,10.8247,10.8181,10.8181,15200.0
2011-07-25 14:15:00,16.32,16.32,16.31,16.32,5000.0,10.8247,10.8247,10.8181,10.8247,5000.0
2011-07-25 14:20:00,16.32,16.32,16.32,16.32,1400.0,10.8247,10.8247,10.8247,10.8247,1400.0
2011-07-25 14:25:00,16.32,16.32,16.31,16.32,1800.0,10.8247,10.8247,10.8181,10.8247,1800.0
2011-07-25 14:30:00,16.32,16.32,16.28,16.28,77200.0,10.8247,10.8247,10.7982,10.7982,77200.0
2011-07-25 14:35:00,16.29,16.3,16.27,16.27,66100.0,10.8048,10.8115,10.7916,10.7916,66100.0
2011-07-25 14:40:00,16.28,16.28,16.27,16.27,22600.0,10.7982,10.7982,10.7916,10.7916,22600.0
2011-07-25 14:45:00,16.27,16.27,16.26,16.27,29100.0,10.7916,10.7916,10.785,10.7916,29100.0
2011-07-25 14:50:00,16.27,16.27,16.27,16.27,42200.0,10.7916,10.7916,10.7916,10.7916,42200.0
2011-07-25 14:55:00,16.26,16.28,16.25,16.25,45300.0,10.785,10.7982,10.7783,10.7783,45300.0
2011-07-25 15:00:00,16.25,16.26,16.25,16.25,5200.0,10.7783,10.785,10.7783,10.7783,5200.0
2011-07-25 15:05:00,16.25,16.26,16.25,16.25,4800.0,10.7783,10.785,10.7783,10.7783,4800.0
2011-07-25 15:10:00,16.25,16.25,16.24,16.25,27000.0,10.7783,10.7783,10.7717,10.7783,27000.0
2011-07-25 15:15:00,16.24,16.27,16.24,16.26,87900.0,10.7717,10.7916,10.7717,10.785,87900.0
2011-07-25 15:20:00,16.26,16.26,16.25,16.25,38500.0,10.785,10.785,10.7783,10.7783,38500.0
2011-07-25 15:25:00,16.25,16.25,16.24,16.25,164500.0,10.7783,10.7783,10.7717,10.7783,164500.0
2011-07-25 15:30:00,16.25,16.26,16.24,16.26,51400.0,10.7783,10.785,10.7717,10.785,51400.0
2011-07-25 15:35:00,16.26,16.29,16.26,16.27,58100.0,10.785,10.8048,10.785,10.7916,58100.0
2011-07-25 15:40:00,16.27,16.29,16.27,16.29,20600.0,10.7916,10.8048,10.7916,10.8048,20600.0
2011-07-25 15:45:00,16.29,16.3,16.26,16.28,90100.0,10.8048,10.8115,10.785,10.7982,90100.0
2011-07-25 15:50:00,16.27,16.28,16.27,16.28,12700.0,10.7916,10.7982,10.7916,10.7982,12700.0
2011-07-25 15:55:00,16.27,16.29,16.27,16.27,147500.0,10.7916,10.8048,10.7916,10.7916,147500.0
2011-07-26 09:30:00,16.26,16.34,16.25,16.3,84500.0,10.785,10.838,10.7783,10.8115,84500.0
2011-07-26 09:35:00,16.29,16.33,16.26,16.31,63300.0,10.8048,10.8314,10.785,10.8181,63300.0
2011-07-26 09:40:00,16.31,16.36,16.31,16.34,101900.0,10.8181,10.8513,10.8181,10.838,101900.0
2011-07-26 09:45:00,16.33,16.35,16.32,16.35,45500.0,10.8314,10.8446,10.8247,10.8446,45500.0
2011-07-26 09:50:00,16.35,16.35,16.3,16.31,52500.0,10.8446,10.8446,10.8115,10.8181,52500.0
2011-07-26 09:55:00,16.3,16.3,16.28,16.28,51500.0,10.8115,10.8115,10.7982,10.7982,51500.0
2011-07-26 10:00:00,16.28,16.3,16.26,16.26,69100.0,10.7982,10.8115,10.785,10.785,69100.0
2011-07-26 10:05:00,16.25,16.26,16.2,16.24,150700.0,10.7783,10.785,10.7452,10.7717,150700.0
2011-07-26 10:10:00,16.24,16.27,16.24,16.26,53100.0,10.7717,10.7916,10.7717,10.785,53100.0
2011-07-26 10:15:00,16.25,16.26,16.25,16.26,110100.0,10.7783,10.785,10.7783,10.785,110100.0
2011-07-26 10:20:00,16.25,16.27,16.25,16.27,18500.0,10.7783,10.7916,10.7783,10.7916,18500.0
2011-07-26 10:25:00,16.26,16.27,16.25,16.26,31200.0,10.785,10.7916,10.7783,10.785,31200.0
2011-07-26 10:30:00,16.27,16.27,16.25,16.26,63300.0,10.7916,10.7916,10.7783,10.785,63300.0
2011-07-26 10:35:00,16.27,16.3,16.27,16.29,98200.0,10.7916,10.8115,10.7916,10.8048,98200.0
2011-07-26 10:40:00,16.3,16.32,16.3,16.32,53700.0,10.8115,10.8247,10.8115,10.8247,53700.0
2011-07-26 10:45:00,16.32,16.33,16.32,16.32,73900.0,10.8247,10.8314,10.8247,10.8247,73900.0
2011-07-26 10:50:00,16.32,16.33,16.32,16.32,23200.0,10.8247,10.8314,10.8247,10.8247,23200.0
2011-07-26 10:55:00,16.31,16.31,16.3,16.3,31200.0,10.8181,10.8181,10.8115,10.8115,31200.0
2011-07-26 11:00:00,16.31,16.31,16.31,16.31,8100.0,10.8181,10.8181,10.8181,10.8181,8100.0
2011-07-26 11:05:00,16.32,16.34,16.32,16.34,15400.0,10.8247,10.838,10.8247,10.838,15400.0
2011-07-26 11:10:00,16.34,16.34,16.32,16.33,77900.0,10.838,10.838,10.8247,10.8314,77900.0
2011-07-26 11:15:00,16.33,16.33,16.33,16.33,16200.0,10.8314,10.8314,10.8314,10.8314,16200.0
2011-07-26 11:20:00,16.33,16.33,16.32,16.32,3400.0,10.8314,10.8314,10.8247,10.8247,3400.0
2011-07-26 11:25:00,16.32,16.34,16.32,16.33,23300.0,10.8247,10.838,10.8247,10.8314,23300.0
2011-07-26 11:30:00,16.33,16.33,16.32,16.33,25000.0,10.8314,10.8314,10.8247,10.8314,25000.0
2011-07-26 11:35:00,16.33,16.34,16.33,16.33,13400.0,10.8314,10.838,10.8314,10.8314,13400.0
2011-07-26 11:40:00,16.33,16.33,16.31,16.31,15400.0,10.8314,10.8314,10.8181,10.8181,15400.0
2011-07-26 11:45:00,16.32,16.32,16.31,16.31,13600.0,10.8247,10.8247,10.8181,10.8181,13600.0
2011-07-26 11:50:00,16.31,16.32,16.31,16.32,7800.0,10.8181,10.8247,10.8181,10.8247,7800.0
2011-07-26 11:55:00,16.32,16.34,16.32,16.34,32700.0,10.8247,10.838,10.8247,10.838,32700.0
2011-07-26 12:00:00,16.34,16.34,16.33,16.33,5300.0,10.838,10.838,10.8314,10.8314,5300.0
2011-07-26 12:05:00,16.33,16.33,16.33,16.33,5500.0,10.8314,10.8314,10.8314,10.8314,5500.0
2011-07-26 12:10:00,16.33,16.35,16.33,16.34,27700.0,10.8314,10.8446,10.8314,10.838,27700.0
2011-07-26 12:15:00,16.34,16.35,16.34,16.35,18100.0,10.838,10.8446,10.838,10.8446,18100.0
2011-07-26 12:20:00,16.35,16.36,16.35,16.36,34900.0,10.8446,10.8513,10.8446,10.8513,34900.0
2011-07-26 12:25:00,16.36,16.38,16.36,16.38,41800.0,10.8513,10.8645,10.8513,10.8645,41800.0
2011-07-26 12:30:00,16.38,16.38,16.36,16.36,45400.0,10.8645,10.8645,10.8513,10.8513,45400.0
2011-07-26 12:35:00,16.36,16.36,16.36,16.36,6600.0,10.8513,10.8513,10.8513,10.8513,6600.0
2011-07-26 12:40:00,16.36,16.36,16.36,16.36,4000.0,10.8513,10.8513,10.8513,10.8513,4000.0
2011-07-26 12:45:00,16.36,16.36,16.34,16.35,106600.0,10.8513,10.8513,10.838,10.8446,106600.0
2011-07-26 12:50:00,16.35,16.35,16.35,16.35,4600.0,10.8446,10.8446,10.8446,10.8446,4600.0
2011-07-26 12:55:00,16.35,16.35,16.34,16.35,31200.0,10.8446,10.8446,10.838,10.8446,31200.0
2011-07-26 13:00:00,16.35,16.35,16.34,16.34,31300.0,10.8446,10.8446,10.838,10.838,31300.0
2011-07-26 13:05:00,16.33,16.34,16.32,16.32,67500.0,10.8314,10.838,10.8247,10.8247,67500.0
2011-07-26 13:10:00,16.32,16.32,16.29,16.3,25000.0,10.8247,10.8247,10.8048,10.8115,25000.0
2011-07-26 13:15:00,16.3,16.3,16.27,16.27,15100.0,10.8115,10.8115,10.7916,10.7916,15100.0
2011-07-26 13:20:00,16.27,16.27,16.27,16.27,3200.0,10.7916,10.7916,10.7916,10.7916,3200.0
2011-07-26 13:25:00,16.27,16.28,16.27,16.28,17400.0,10.7916,10.7982,10.7916,10.7982,17400.0
2011-07-26 13:30:00,16.28,16.3,16.28,16.3,56300.0,10.7982,10.8115,10.7982,10.8115,56300.0
2011-07-26 13:35:00,16.3,16.31,16.3,16.31,26100.0,10.8115,10.8181,10.8115,10.8181,26100.0
2011-07-26 13:40:00,16.31,16.31,16.3,16.3,6300.0,10.8181,10.8181,10.8115,10.8115,6300.0
2011-07-26 13:45:00,16.3,16.31,16.3,16.3,4700.0,10.8115,10.8181,10.8115,10.8115,4700.0
2011-07-26 13:50:00,16.31,16.32,16.31,16.32,40600.0,10.8181,10.8247,10.8181,10.8247,40600.0
2011-07-26 13:55:00,16.33,16.33,16.31,16.31,92700.0,10.8314,10.8314,10.8181,10.8181,92700.0
2011-07-26 14:00:00,16.32,16.33,16.31,16.33,42900.0,10.8247,10.8314,10.8181,10.8314,42900.0
2011-07-26 14:05:00,16.33,16.33,16.32,16.32,85400.0,10.8314,10.8314,10.8247,10.8247,85400.0
2011-07-26 14:10:00,16.33,16.39,16.33,16.38,126700.0,10.8314,10.8712,10.8314,10.8645,126700.0
2011-07-26 14:15:00,16.38,16.38,16.35,16.37,348700.0,10.8645,10.8645,10.8446,10.8579,348700.0
2011-07-26 14:20:00,16.36,16.36,16.35,16.35,69200.0,10.8513,10.8513,10.8446,10.8446,69200.0
2011-07-26 14:25:00,16.35,16.35,16.33,16.33,99700.0,10.8446,10.8446,10.8314,10.8314,99700.0
2011-07-26 14:30:00,16.33,16.33,16.32,16.33,41700.0,10.8314,10.8314,10.8247,10.8314,41700.0
2011-07-26 14:35:00,16.34,16.34,16.33,16.33,21100.0,10.838,10.838,10.8314,10.8314,21100.0
2011-07-26 14:40:00,16.32,16.33,16.32,16.33,6200.0,10.8247,10.8314,10.8247,10.8314,6200.0
2011-07-26 14:45:00,16.32,16.33,16.32,16.33,4300.0,10.8247,10.8314,10.8247,10.8314,4300.0
2011-07-26 14:50:00,16.33,16.34,16.33,16.33,57200.0,10.8314,10.838,10.8314,10.8314,57200.0
2011-07-26 14:55:00,16.33,16.34,16.32,16.32,22400.0,10.8314,10.838,10.8247,10.8247,22400.0
2011-07-26 15:00:00,16.32,16.33,16.32,16.33,29300.0,10.8247,10.8314,10.8247,10.8314,29300.0
2011-07-26 15:05:00,16.33,16.33,16.33,16.33,32600.0,10.8314,10.8314,10.8314,10.8314,32600.0
2011-07-26 15:10:00,16.33,16.33,16.33,16.33,33900.0,10.8314,10.8314,10.8314,10.8314,33900.0
2011-07-26 15:15:00,16.33,16.33,16.33,16.33,9500.0,10.8314,10.8314,10.8314,10.8314,9500.0
2011-07-26 15:20:00,16.33,16.34,16.33,16.33,2700.0,10.8314,10.838,10.8314,10.8314,2700.0
2011-07-26 15:25:00,16.33,16.35,16.33,16.35,45100.0,10.8314,10.8446,10.8314,10.8446,45100.0
2011-07-26 15:30:00,16.35,16.35,16.33,16.33,146400.0,10.8446,10.8446,10.8314,10.8314,146400.0
2011-07-26 15:35:00,16.32,16.32,16.31,16.31,23200.0,10.8247,10.8247,10.8181,10.8181,23200.0
2011-07-26 15:40:00,16.31,16.31,16.29,16.3,170900.0,10.8181,10.8181,10.8048,10.8115,170900.0
2011-07-26 15:45:00,16.3,16.3,16.28,16.28,93400.0,10.8115,10.8115,10.7982,10.7982,93400.0
2011-07-26 15:50:00,16.28,16.3,16.27,16.29,94700.0,10.7982,10.8115,10.7916,10.8048,94700.0
2011-07-26 15:55:00,16.29,16.3,16.26,16.3,265000.0,10.8048,10.8115,10.785,10.8115,265000.0
2011-07-27 09:30:00,15.94,15.96,15.84,15.96,243400.0,10.5727,10.586,10.5064,10.586,243400.0
2011-07-27 09:35:00,15.96,15.98,15.91,15.97,152400.0,10.586,10.5992,10.5528,10.5926,152400.0
2011-07-27 09:40:00,15.97,15.97,15.9,15.92,172900.0,10.5926,10.5926,10.5462,10.5594,172900.0
2011-07-27 09:45:00,15.91,15.92,15.87,15.91,219700.0,10.5528,10.5594,10.5263,10.5528,219700.0
2011-07-27 09:50:00,15.9,15.91,15.86,15.86,116100.0,10.5462,10.5528,10.5196,10.5196,116100.0
2011-07-27 09:55:00,15.86,15.86,15.85,15.86,61000.0,10.5196,10.5196,10.513,10.5196,61000.0
2011-07-27 10:00:00,15.86,15.86,15.81,15.81,166600.0,10.5196,10.5196,10.4865,10.4865,166600.0
2011-07-27 10:05:00,15.81,15.81,15.74,15.8,345400.0,10.4865,10.4865,10.44,10.4798,345400.0
2011-07-27 10:10:00,15.79,15.8,15.76,15.77,188300.0,10.4732,10.4798,10.4533,10.4599,188300.0
2011-07-27 10:15:00,15.77,15.78,15.76,15.77,142000.0,10.4599,10.4666,10.4533,10.4599,142000.0
2011-07-27 10:20:00,15.77,15.77,15.73,15.73,237300.0,10.4599,10.4599,10.4334,10.4334,237300.0
2011-07-27 10:25:00,15.73,15.76,15.73,15.75,184400.0,10.4334,10.4533,10.4334,10.4467,184400.0
2011-07-27 10:30:00,15.75,15.83,15.74,15.83,173000.0,10.4467,10.4997,10.44,10.4997,173000.0
2011-07-27 10:35:00,15.82,15.83,15.78,15.79,131300.0,10.4931,10.4997,10.4666,10.4732,131300.0
2011-07-27 10:40:00,15.78,15.79,15.76,15.76,167900.0,10.4666,10.4732,10.4533,10.4533,167900.0
2011-07-27 10:45:00,15.76,15.78,15.76,15.77,136800.0,10.4533,10.4666,10.4533,10.4599,136800.0
2011-07-27 10:50:00,15.77,15.85,15.77,15.82,119600.0,10.4599,10.513,10.4599,10.4931,119600.0
2011-07-27 10:55:00,15.82,15.82,15.8,15.81,52700.0,10.4931,10.4931,10.4798,10.4865,52700.0
2011-07-27 11:00:00,15.81,15.81,15.79,15.8,54400.0,10.4865,10.4865,10.4732,10.4798,54400.0
2011-07-27 11:05:00,15.8,15.81,15.78,15.78,69900.0,10.4798,10.4865,10.4666,10.4666,69900.0
2011-07-27 11:10:00,15.78,15.78,15.76,15.77,82800.0,10.4666,10.4666,10.4533,10.4599,82800.0
2011-07-27 11:15:00,15.77,15.82,15.77,15.81,168200.0,10.4599,10.4931,10.4599,10.4865,168200.0
2011-07-27 11:20:00,15.81,15.81,15.79,15.79,27400.0,10.4865,10.4865,10.4732,10.4732,27400.0
2011-07-27 11:25:00,15.8,15.84,15.8,15.84,80000.0,10.4798,10.5064,10.4798,10.5064,80000.0
2011-07-27 11:30:00,15.84,15.86,15.83,15.83,80000.0,10.5064,10.5196,10.4997,10.4997,80000.0
2011-07-27 11:35:00,15.82,15.82,15.79,15.79,35000.0,10.4931,10.4931,10.4732,10.4732,35000.0
2011-07-27 11:40:00,15.8,15.81,15.8,15.81,92600.0,10.4798,10.4865,10.4798,10.4865,92600.0
2011-07-27 11:45:00,15.81,15.81,15.79,15.81,41400.0,10.4865,10.4865,10.4732,10.4865,41400.0
2011-07-27 11:50:00,15.8,15.8,15.77,15.78,111000.0,10.4798,10.4798,10.4599,10.4666,111000.0
2011-07-27 11:55:00,15.78,15.78,15.76,15.76,70900.0,10.4666,10.4666,10.4533,10.4533,70900.0
2011-07-27 12:00:00,15.77,15.78,15.77,15.78,23200.0,10.4599,10.4666,10.4599,10.4666,23200.0
2011-07-27 12:05:00,15.78,15.79,15.77,15.78,86800.0,10.4666,10.4732,10.4599,10.4666,86800.0
2011-07-27 12:10:00,15.78,15.81,15.78,15.81,47900.0,10.4666,10.4865,10.4666,10.4865,47900.0
2011-07-27 12:15:00,15.81,15.81,15.8,15.8,25200.0,10.4865,10.4865,10.4798,10.4798,25200.0
2011-07-27 12:20:00,15.8,15.81,15.78,15.78,70400.0,10.4798,10.4865,10.4666,10.4666,70400.0
2011-07-27 12:25:00,15.78,15.79,15.77,15.79,56700.0,10.4666,10.4732,10.4599,10.4732,56700.0
2011-07-27 12:30:00,15.78,15.8,15.78,15.78,113000.0,10.4666,10.4798,10.4666,10.4666,113000.0
2011-07-27 12:35:00,15.78,15.78,15.77,15.77,20000.0,10.4666,10.4666,10.4599,10.4599,20000.0
2011-07-27 12:40:00,15.78,15.8,15.78,15.8,46800.0,10.4666,10.4798,10.4666,10.4798,46800.0
2011-07-27 12:45:00,15.8,15.8,15.78,15.78,34600.0,10.4798,10.4798,10.4666,10.4666,34600.0
2011-07-27 12:50:00,15.78,15.8,15.78,15.78,49600.0,10.4666,10.4798,10.4666,10.4666,49600.0
2011-07-27 12:55:00,15.78,15.78,15.77,15.77,41000.0,10.4666,10.4666,10.4599,10.4599,41000.0
2011-07-27 13:00:00,15.77,15.8,15.77,15.8,44200.0,10.4599,10.4798,10.4599,10.4798,44200.0
2011-07-27 13:05:00,15.8,15.81,15.77,15.8,74400.0,10.4798,10.4865,10.4599,10.4798,74400.0
2011-07-27 13:10:00,15.8,15.81,15.8,15.8,46600.0,10.4798,10.4865,10.4798,10.4798,46600.0
2011-07-27 13:15:00,15.79,15.79,15.78,15.79,39700.0,10.4732,10.4732,10.4666,10.4732,39700.0
2011-07-27 13:20:00,15.79,15.79,15.77,15.77,49700.0,10.4732,10.4732,10.4599,10.4599,49700.0
2011-07-27 13:25:00,15.77,15.78,15.77,15.77,32000.0,10.4599,10.4666,10.4599,10.4599,32000.0
2011-07-27 13:30:00,15.77,15.78,15.77,15.78,24500.0,10.4599,10.4666,10.4599,10.4666,24500.0
2011-07-27 13:35:00,15.77,15.78,15.77,15.78,28600.0,10.4599,10.4666,10.4599,10.4666,28600.0
2011-07-27 13:40:00,15.77,15.8,15.77,15.8,41500.0,10.4599,10.4798,10.4599,10.4798,41500.0
2011-07-27 13:45:00,15.8,15.8,15.79,15.8,3100.0,10.4798,10.4798,10.4732,10.4798,3100.0
2011-07-27 13:50:00,15.79,15.79,15.78,15.78,86700.0,10.4732,10.4732,10.4666,10.4666,86700.0
2011-07-27 13:55:00,15.78,15.79,15.78,15.78,3800.0,10.4666,10.4732,10.4666,10.4666,3800.0
2011-07-27 14:00:00,15.79,15.8,15.77,15.8,173400.0,10.4732,10.4798,10.4599,10.4798,173400.0
2011-07-27 14:05:00,15.8,15.8,15.78,15.8,48200.0,10.4798,10.4798,10.4666,10.4798,48200.0
2011-07-27 14:10:00,15.79,15.79,15.77,15.77,52800.0,10.4732,10.4732,10.4599,10.4599,52800.0
2011-07-27 14:15:00,15.77,15.78,15.76,15.76,36500.0,10.4599,10.4666,10.4533,10.4533,36500.0
2011-07-27 14:20:00,15.76,15.77,15.76,15.77,42600.0,10.4533,10.4599,10.4533,10.4599,42600.0
2011-07-27 14:25:00,15.77,15.77,15.72,15.72,172600.0,10.4599,10.4599,10.4268,10.4268,172600.0
2011-07-27 14:30:00,15.71,15.73,15.7,15.73,77200.0,10.4201,10.4334,10.4135,10.4334,77200.0
2011-07-27 14:35:00,15.73,15.73,15.68,15.69,162900.0,10.4334,10.4334,10.4002,10.4069,162900.0
2011-07-27 14:40:00,15.69,15.7,15.66,15.66,75100.0,10.4069,10.4135,10.387,10.387,75100.0
2011-07-27 14:45:00,15.66,15.71,15.66,15.7,148000.0,10.387,10.4201,10.387,10.4135,148000.0
2011-07-27 14:50:00,15.69,15.69,15.68,15.69,99400.0,10.4069,10.4069,10.4002,10.4069,99400.0
2011-07-27 14:55:00,15.69,15.69,15.67,15.69,178700.0,10.4069,10.4069,10.3936,10.4069,178700.0
2011-07-27 15:00:00,15.69,15.69,15.67,15.68,113600.0,10.4069,10.4069,10.3936,10.4002,113600.0
2011-07-27 15:05:00,15.68,15.68,15.64,15.65,221000.0,10.4002,10.4002,10.3737,10.3803,221000.0
2011-07-27 15:10:00,15.65,15.67,15.63,15.66,102400.0,10.3803,10.3936,10.3671,10.387,102400.0
2011-07-27 15:15:00,15.67,15.67,15.61,15.63,96000.0,10.3936,10.3936,10.3538,10.3671,96000.0
2011-07-27 15:20:00,15.63,15.63,15.59,15.6,157200.0,10.3671,10.3671,10.3406,10.3472,157200.0
2011-07-27 15:25:00,15.6,15.63,15.6,15.63,69000.0,10.3472,10.3671,10.3472,10.3671,69000.0
2011-07-27 15:30:00,15.63,15.67,15.63,15.67,180000.0,10.3671,10.3936,10.3671,10.3936,180000.0
2011-07-27 15:35:00,15.66,15.69,15.66,15.69,187900.0,10.387,10.4069,10.387,10.4069,187900.0
2011-07-27 15:40:00,15.69,15.69,15.66,15.66,78900.0,10.4069,10.4069,10.387,10.387,78900.0
2011-07-27 15:45:00,15.66,15.66,15.61,15.64,400800.0,10.387,10.387,10.3538,10.3737,400800.0
2011-07-27 15:50:00,15.65,15.69,15.63,15.68,353700.0,10.3803,10.4069,10.3671,10.4002,353700.0
2011-07-27 15:55:00,15.69,15.71,15.68,15.68,399900.0,10.4069,10.4201,10.4002,10.4002,399900.0
2011-07-28 09:30:00,15.95,16.0,15.87,15.96,270600.0,10.5793,10.6125,10.5263,10.586,270600.0
2011-07-28 09:35:00,15.96,15.96,15.86,15.86,183100.0,10.586,10.586,10.5196,10.5196,183100.0
2011-07-28 09:40:00,15.86,15.88,15.83,15.86,246600.0,10.5196,10.5329,10.4997,10.5196,246600.0
2011-07-28 09:45:00,15.86,15.99,15.84,15.98,221600.0,10.5196,10.6059,10.5064,10.5992,221600.0
2011-07-28 09:50:00,15.97,15.98,15.93,15.97,108900.0,10.5926,10.5992,10.5661,10.5926,108900.0
2011-07-28 09:55:00,15.97,16.06,15.96,16.05,177600.0,10.5926,10.6523,10.586,10.6457,177600.0
2011-07-28 10:00:00,16.05,16.11,16.02,16.11,417700.0,10.6457,10.6855,10.6258,10.6855,417700.0
2011-07-28 10:05:00,16.11,16.19,16.11,16.16,474300.0,10.6855,10.7385,10.6855,10.7186,474300.0
2011-07-28 10:10:00,16.17,16.19,16.15,16.18,110900.0,10.7253,10.7385,10.712,10.7319,110900.0
2011-07-28 10:15:00,16.18,16.19,16.16,16.18,154600.0,10.7319,10.7385,10.7186,10.7319,154600.0
2011-07-28 10:20:00,16.18,16.18,16.14,16.15,83900.0,10.7319,10.7319,10.7054,10.712,83900.0
2011-07-28 10:25:00,16.15,16.15,16.11,16.13,54700.0,10.712,10.712,10.6855,10.6987,54700.0
2011-07-28 10:30:00,16.13,16.15,16.13,16.14,41200.0,10.6987,10.712,10.6987,10.7054,41200.0
2011-07-28 10:35:00,16.13,16.14,16.11,16.13,74400.0,10.6987,10.7054,10.6855,10.6987,74400.0
2011-07-28 10:40:00,16.13,16.17,16.13,16.17,42900.0,10.6987,10.7253,10.6987,10.7253,42900.0
2011-07-28 10:45:00,16.17,16.18,16.14,16.17,77100.0,10.7253,10.7319,10.7054,10.7253,77100.0
2011-07-28 10:50:00,16.17,16.18,16.17,16.17,50500.0,10.7253,10.7319,10.7253,10.7253,50500.0
2011-07-28 10:55:00,16.16,16.17,16.15,16.17,108200.0,10.7186,10.7253,10.712,10.7253,108200.0
2011-07-28 11:00:00,16.17,16.18,16.16,16.18,104700.0,10.7253,10.7319,10.7186,10.7319,104700.0
2011-07-28 11:05:00,16.18,16.23,16.18,16.23,154600.0,10.7319,10.7651,10.7319,10.7651,154600.0
2011-07-28 11:10:00,16.23,16.23,16.22,16.23,70500.0,10.7651,10.7651,10.7584,10.7651,70500.0
2011-07-28 11:15:00,16.22,16.22,16.2,16.22,76700.0,10.7584,10.7584,10.7452,10.7584,76700.0
2011-07-28 11:20:00,16.21,16.26,16.2,16.26,353500.0,10.7518,10.785,10.7452,10.785,353500.0
2011-07-28 11:25:00,16.27,16.3,16.27,16.29,119600.0,10.7916,10.8115,10.7916,10.8048,119600.0
2011-07-28 11:30:00,16.3,16.3,16.27,16.27,51200.0,10.8115,10.8115,10.7916,10.7916,51200.0
2011-07-28 11:35:00,16.27,16.27,16.22,16.22,127500.0,10.7916,10.7916,10.7584,10.7584,127500.0
2011-07-28 11:40:00,16.23,16.23,16.18,16.19,244900.0,10.7651,10.7651,10.7319,10.7385,244900.0
2011-07-28 11:45:00,16.19,16.2,16.17,16.17,57900.0,10.7385,10.7452,10.7253,10.7253,57900.0
2011-07-28 11:50:00,16.17,16.18,16.16,16.18,182600.0,10.7253,10.7319,10.7186,10.7319,182600.0
2011-07-28 11:55:00,16.17,16.17,16.15,16.15,117500.0,10.7253,10.7253,10.712,10.712,117500.0
2011-07-28 12:00:00,16.15,16.17,16.15,16.16,77900.0,10.712,10.7253,10.712,10.7186,77900.0
2011-07-28 12:05:00,16.16,16.16,16.14,16.14,17500.0,10.7186,10.7186,10.7054,10.7054,17500.0
2011-07-28 12:10:00,16.14,16.15,16.14,16.15,24800.0,10.7054,10.712,10.7054,10.712,24800.0
2011-07-28 12:15:00,16.14,16.14,16.12,16.12,75700.0,10.7054,10.7054,10.6921,10.6921,75700.0
2011-07-28 12:20:00,16.12,16.15,16.12,16.15,62300.0,10.6921,10.712,10.6921,10.712,62300.0
2011-07-28 12:25:00,16.16,16.19,16.15,16.17,159800.0,10.7186,10.7385,10.712,10.7253,159800.0
2011-07-28 12:30:00,16.18,16.19,16.18,16.19,19500.0,10.7319,10.7385,10.7319,10.7385,19500.0
2011-07-28 12:35:00,16.19,16.19,16.16,16.16,47100.0,10.7385,10.7385,10.7186,10.7186,47100.0
2011-07-28 12:40:00,16.15,16.16,16.15,16.16,15800.0,10.712,10.7186,10.712,10.7186,15800.0
2011-07-28 12:45:00,16.15,16.15,16.11,16.12,109600.0,10.712,10.712,10.6855,10.6921,109600.0
2011-07-28 12:50:00,16.13,16.13,16.11,16.12,36800.0,10.6987,10.6987,10.6855,10.6921,36800.0
2011-07-28 12:55:00,16.13,16.14,16.13,16.13,28400.0,10.6987,10.7054,10.6987,10.6987,28400.0
2011-07-28 13:00:00,16.14,16.14,16.12,16.12,46900.0,10.7054,10.7054,10.6921,10.6921,46900.0
2011-07-28 13:05:00,16.12,16.14,16.12,16.14,38100.0,10.6921,10.7054,10.6921,10.7054,38100.0
2011-07-28 13:10:00,16.15,16.16,16.14,16.14,101500.0,10.712,10.7186,10.7054,10.7054,101500.0
2011-07-28 13:15:00,16.15,16.16,16.14,16.14,76400.0,10.712,10.7186,10.7054,10.7054,76400.0
2011-07-28 13:20:00,16.14,16.14,16.11,16.13,78900.0,10.7054,10.7054,10.6855,10.6987,78900.0
2011-07-28 13:25:00,16.12,16.14,16.12,16.14,10700.0,10.6921,10.7054,10.6921,10.7054,10700.0
2011-07-28 13:30:00,16.14,16.14,16.14,16.14,12100.0,10.7054,10.7054,10.7054,10.7054,12100.0
2011-07-28 13:35:00,16.14,16.16,16.14,16.15,228400.0,10.7054,10.7186,10.7054,10.712,228400.0
2011-07-28 13:40:00,16.16,16.17,16.15,16.15,133500.0,10.7186,10.7253,10.712,10.712,133500.0
2011-07-28 13:45:00,16.16,16.17,16.14,16.15,69800.0,10.7186,10.7253,10.7054,10.712,69800.0
2011-07-28 13:50:00,16.16,16.17,16.15,16.16,58500.0,10.7186,10.7253,10.712,10.7186,58500.0
2011-07-28 13:55:00,16.15,16.16,16.15,16.16,28600.0,10.712,10.7186,10.712,10.7186,28600.0
2011-07-28 14:00:00,16.16,16.16,16.16,16.16,900.0,10.7186,10.7186,10.7186,10.7186,900.0
2011-07-28 14:05:00,16.16,16.16,16.13,16.13,69200.0,10.7186,10.7186,10.6987,10.6987,69200.0
2011-07-28 14:10:00,16.13,16.17,16.12,16.17,312400.0,10.6987,10.7253,10.6921,10.7253,312400.0
2011-07-28 14:15:00,16.17,16.18,16.16,16.17,141700.0,10.7253,10.7319,10.7186,10.7253,141700.0
2011-07-28 14:20:00,16.17,16.18,16.17,16.18,74700.0,10.7253,10.7319,10.7253,10.7319,74700.0
2011-07-28 14:25:00,16.19,16.2,16.19,16.19,128300.0,10.7385,10.7452,10.7385,10.7385,128300.0
2011-07-28 14:30:00,16.19,16.19,16.19,16.19,12400.0,10.7385,10.7385,10.7385,10.7385,12400.0
2011-07-28 14:35:00,16.19,16.19,16.19,16.19,11500.0,10.7385,10.7385,10.7385,10.7385,11500.0
2011-07-28 14:40:00,16.19,16.22,16.19,16.22,116800.0,10.7385,10.7584,10.7385,10.7584,116800.0
2011-07-28 14:45:00,16.22,16.22,16.21,16.22,14100.0,10.7584,10.7584,10.7518,10.7584,14100.0
2011-07-28 14:50:00,16.22,16.25,16.21,16.25,339000.0,10.7584,10.7783,10.7518,10.7783,339000.0
2011-07-28 14:55:00,16.25,16.25,16.21,16.21,101700.0,10.7783,10.7783,10.7518,10.7518,101700.0
2011-07-28 15:00:00,16.21,16.21,16.15,16.15,292600.0,10.7518,10.7518,10.712,10.712,292600.0
2011-07-28 15:05:00,16.15,16.18,16.13,16.16,227000.0,10.712,10.7319,10.6987,10.7186,227000.0
2011-07-28 15:10:00,16.15,16.17,16.15,16.16,116700.0,10.712,10.7253,10.712,10.7186,116700.0
2011-07-28 15:15:00,16.16,16.16,16.12,16.16,263400.0,10.7186,10.7186,10.6921,10.7186,263400.0
2011-07-28 15:20:00,16.16,16.17,16.11,16.11,122600.0,10.7186,10.7253,10.6855,10.6855,122600.0
2011-07-28 15:25:00,16.11,16.11,16.06,16.08,250100.0,10.6855,10.6855,10.6523,10.6656,250100.0
2011-07-28 15:30:00,16.07,16.08,16.05,16.06,140800.0,10.6589,10.6656,10.6457,10.6523,140800.0
2011-07-28 15:35:00,16.05,16.09,16.05,16.08,91600.0,10.6457,10.6722,10.6457,10.6656,91600.0
2011-07-28 15:40:00,16.07,16.07,16.01,16.01,203000.0,10.6589,10.6589,10.6191,10.6191,203000.0
2011-07-28 15:45:00,16.02,16.05,16.01,16.02,226600.0,10.6258,10.6457,10.6191,10.6258,226600.0
2011-07-28 15:50:00,16.03,16.05,16.01,16.02,228000.0,10.6324,10.6457,10.6191,10.6258,228000.0
2011-07-28 15:55:00,16.02,16.03,16.01,16.02,205500.0,10.6258,10.6324,10.6191,10.6258,205500.0
2011-07-29 09:30:00,15.9,15.95,15.85,15.93,210900.0,10.5462,10.5793,10.513,10.5661,210900.0
2011-07-29 09:35:00,15.93,15.94,15.86,15.87,120600.0,10.5661,10.5727,10.5196,10.5263,120600.0
2011-07-29 09:40:00,15.87,15.91,15.86,15.86,116800.0,10.5263,10.5528,10.5196,10.5196,116800.0
2011-07-29 09:45:00,15.85,15.9,15.81,15.88,156800.0,10.513,10.5462,10.4865,10.5329,156800.0
2011-07-29 09:50:00,15.89,15.91,15.86,15.86,148100.0,10.5395,10.5528,10.5196,10.5196,148100.0
2011-07-29 09:55:00,15.85,15.92,15.85,15.91,116400.0,10.513,10.5594,10.513,10.5528,116400.0
2011-07-29 10:00:00,15.9,15.9,15.84,15.85,104900.0,10.5462,10.5462,10.5064,10.513,104900.0
2011-07-29 10:05:00,15.85,15.93,15.85,15.9,191400.0,10.513,10.5661,10.513,10.5462,191400.0
2011-07-29 10:10:00,15.9,15.9,15.86,15.86,157700.0,10.5462,10.5462,10.5196,10.5196,157700.0
2011-07-29 10:15:00,15.87,15.89,15.86,15.86,95600.0,10.5263,10.5395,10.5196,10.5196,95600.0
2011-07-29 10:20:00,15.87,15.94,15.87,15.93,138600.0,10.5263,10.5727,10.5263,10.5661,138600.0
2011-07-29 10:25:00,15.93,15.93,15.9,15.93,163900.0,10.5661,10.5661,10.5462,10.5661,163900.0
2011-07-29 10:30:00,15.93,15.96,15.9,15.95,141400.0,10.5661,10.586,10.5462,10.5793,141400.0
2011-07-29 10:35:00,15.95,15.98,15.92,15.94,130500.0,10.5793,10.5992,10.5594,10.5727,130500.0
2011-07-29 10:40:00,15.94,15.94,15.91,15.92,237000.0,10.5727,10.5727,10.5528,10.5594,237000.0
2011-07-29 10:45:00,15.93,15.96,15.9,15.96,180100.0,10.5661,10.586,10.5462,10.586,180100.0
2011-07-29 10:50:00,15.97,16.0,15.97,16.0,137700.0,10.5926,10.6125,10.5926,10.6125,137700.0
2011-07-29 10:55:00,16.01,16.06,16.01,16.06,135500.0,10.6191,10.6523,10.6191,10.6523,135500.0
2011-07-29 11:00:00,16.06,16.06,16.02,16.05,100700.0,10.6523,10.6523,10.6258,10.6457,100700.0
2011-07-29 11:05:00,16.05,16.13,16.05,16.12,147500.0,10.6457,10.6987,10.6457,10.6921,147500.0
2011-07-29 11:10:00,16.11,16.11,16.06,16.06,88700.0,10.6855,10.6855,10.6523,10.6523,88700.0
2011-07-29 11:15:00,16.06,16.11,16.06,16.11,113500.0,10.6523,10.6855,10.6523,10.6855,113500.0
2011-07-29 11:20:00,16.11,16.11,16.09,16.09,87600.0,10.6855,10.6855,10.6722,10.6722,87600.0
2011-07-29 11:25:00,16.09,16.09,16.06,16.06,65600.0,10.6722,10.6722,10.6523,10.6523,65600.0
2011-07-29 11:30:00,16.05,16.07,16.03,16.04,247600.0,10.6457,10.6589,10.6324,10.639,247600.0
2011-07-29 11:35:00,16.04,16.05,16.02,16.04,118800.0,10.639,10.6457,10.6258,10.639,118800.0
2011-07-29 11:40:00,16.04,16.07,16.04,16.06,89700.0,10.639,10.6589,10.639,10.6523,89700.0
2011-07-29 11:45:00,16.06,16.06,16.0,16.01,62900.0,10.6523,10.6523,10.6125,10.6191,62900.0
2011-07-29 11:50:00,16.02,16.04,16.02,16.03,56300.0,10.6258,10.639,10.6258,10.6324,56300.0
2011-07-29 11:55:00,16.03,16.06,16.03,16.04,54700.0,10.6324,10.6523,10.6324,10.639,54700.0
2011-07-29 12:00:00,16.04,16.05,16.0,16.0,63200.0,10.639,10.6457,10.6125,10.6125,63200.0
2011-07-29 12:05:00,16.0,16.01,15.99,16.01,81500.0,10.6125,10.6191,10.6059,10.6191,81500.0
2011-07-29 12:10:00,16.02,16.02,15.99,15.99,43600.0,10.6258,10.6258,10.6059,10.6059,43600.0
2011-07-29 12:15:00,15.98,16.01,15.98,16.0,51400.0,10.5992,10.6191,10.5992,10.6125,51400.0
2011-07-29 12:20:00,16.0,16.01,15.99,16.01,29500.0,10.6125,10.6191,10.6059,10.6191,29500.0
2011-07-29 12:25:00,16.01,16.02,16.0,16.02,50000.0,10.6191,10.6258,10.6125,10.6258,50000.0
2011-07-29 12:30:00,16.02,16.02,15.97,15.98,85500.0,10.6258,10.6258,10.5926,10.5992,85500.0
2011-07-29 12:35:00,15.99,16.0,15.98,15.98,316900.0,10.6059,10.6125,10.5992,10.5992,316900.0
2011-07-29 12:40:00,15.98,15.99,15.97,15.99,101800.0,10.5992,10.6059,10.5926,10.6059,101800.0
2011-07-29 12:45:00,15.99,15.99,15.97,15.97,57200.0,10.6059,10.6059,10.5926,10.5926,57200.0
2011-07-29 12:50:00,15.98,15.98,15.95,15.95,91100.0,10.5992,10.5992,10.5793,10.5793,91100.0
2011-07-29 12:55:00,15.94,15.97,15.94,15.94,60200.0,10.5727,10.5926,10.5727,10.5727,60200.0
2011-07-29 13:00:00,15.94,15.97,15.94,15.95,88900.0,10.5727,10.5926,10.5727,10.5793,88900.0
2011-07-29 13:05:00,15.95,15.98,15.95,15.98,100700.0,10.5793,10.5992,10.5793,10.5992,100700.0
2011-07-29 13:10:00,15.97,15.97,15.95,15.95,63200.0,10.5926,10.5926,10.5793,10.5793,63200.0
2011-07-29 13:15:00,15.94,15.97,15.94,15.97,23500.0,10.5727,10.5926,10.5727,10.5926,23500.0
2011-07-29 13:20:00,15.98,15.98,15.96,15.98,92500.0,10.5992,10.5992,10.586,10.5992,92500.0
2011-07-29 13:25:00,15.99,15.99,15.96,15.96,42100.0,10.6059,10.6059,10.586,10.586,42100.0
2011-07-29 13:30:00,15.96,15.98,15.94,15.98,120200.0,10.586,10.5992,10.5727,10.5992,120200.0
2011-07-29 13:35:00,15.98,15.99,15.97,15.98,31500.0,10.5992,10.6059,10.5926,10.5992,31500.0
2011-07-29 13:40:00,15.99,15.99,15.98,15.99,110600.0,10.6059,10.6059,10.5992,10.6059,110600.0
2011-07-29 13:45:00,16.0,16.03,16.0,16.01,45200.0,10.6125,10.6324,10.6125,10.6191,45200.0
2011-07-29 13:50:00,16.01,16.02,15.98,15.98,80700.0,10.6191,10.6258,10.5992,10.5992,80700.0
2011-07-29 13:55:00,15.98,16.02,15.98,16.02,68200.0,10.5992,10.6258,10.5992,10.6258,68200.0
2011-07-29 14:00:00,16.02,16.04,16.01,16.03,149500.0,10.6258,10.639,10.6191,10.6324,149500.0
2011-07-29 14:05:00,16.03,16.06,16.02,16.03,106500.0,10.6324,10.6523,10.6258,10.6324,106500.0
2011-07-29 14:10:00,16.03,16.03,16.01,16.02,82400.0,10.6324,10.6324,10.6191,10.6258,82400.0
2011-07-29 14:15:00,16.02,16.06,16.02,16.04,121100.0,10.6258,10.6523,10.6258,10.639,121100.0
2011-07-29 14:20:00,16.03,16.05,16.03,16.05,17500.0,10.6324,10.6457,10.6324,10.6457,17500.0
2011-07-29 14:25:00,16.05,16.05,16.02,16.03,38600.0,10.6457,10.6457,10.6258,10.6324,38600.0
2011-07-29 14:30:00,16.03,16.05,16.02,16.05,118200.0,10.6324,10.6457,10.6258,10.6457,118200.0
2011-07-29 14:35:00,16.05,16.07,16.05,16.07,81300.0,10.6457,10.6589,10.6457,10.6589,81300.0
2011-07-29 14:40:00,16.08,16.09,16.05,16.06,69600.0,10.6656,10.6722,10.6457,10.6523,69600.0
2011-07-29 14:45:00,16.05,16.07,16.05,16.06,63500.0,10.6457,10.6589,10.6457,10.6523,63500.0
2011-07-29 14:50:00,16.06,16.07,16.04,16.05,241800.0,10.6523,10.6589,10.639,10.6457,241800.0
2011-07-29 14:55:00,16.05,16.06,16.02,16.02,37900.0,10.6457,10.6523,10.6258,10.6258,37900.0
2011-07-29 15:00:00,16.02,16.03,16.0,16.03,78700.0,10.6258,10.6324,10.6125,10.6324,78700.0
2011-07-29 15:05:00,16.02,16.05,16.02,16.03,39700.0,10.6258,10.6457,10.6258,10.6324,39700.0
2011-07-29 15:10:00,16.03,16.05,16.03,16.03,150100.0,10.6324,10.6457,10.6324,10.6324,150100.0
2011-07-29 15:15:00,16.04,16.06,16.03,16.03,156100.0,10.639,10.6523,10.6324,10.6324,156100.0
2011-07-29 15:20:00,16.03,16.05,16.02,16.02,97500.0,10.6324,10.6457,10.6258,10.6258,97500.0
2011-07-29 15:25:00,16.02,16.03,15.99,16.02,104600.0,10.6258,10.6324,10.6059,10.6258,104600.0
2011-07-29 15:30:00,16.02,16.02,15.99,15.99,42300.0,10.6258,10.6258,10.6059,10.6059,42300.0
2011-07-29 15:35:00,15.99,16.02,15.99,16.02,82100.0,10.6059,10.6258,10.6059,10.6258,82100.0
2011-07-29 15:40:00,16.02,16.03,16.02,16.03,93300.0,10.6258,10.6324,10.6258,10.6324,93300.0
2011-07-29 15:45:00,16.02,16.02,15.98,16.0,281200.0,10.6258,10.6258,10.5992,10.6125,281200.0
2011-07-29 15:50:00,16.0,16.0,15.98,15.99,155800.0,10.6125,10.6125,10.5992,10.6059,155800.0
2011-07-29 15:55:00,15.99,16.02,15.97,15.97,421600.0,10.6059,10.6258,10.5926,10.5926,421600.0
2011-08-01 09:30:00,16.08,16.24,16.08,16.16,259100.0,10.6656,10.7717,10.6656,10.7186,259100.0
2011-08-01 09:35:00,16.15,16.2,16.13,16.2,299400.0,10.712,10.7452,10.6987,10.7452,299400.0
2011-08-01 09:40:00,16.19,16.19,16.11,16.14,126600.0,10.7385,10.7385,10.6855,10.7054,126600.0
2011-08-01 09:45:00,16.15,16.16,16.02,16.03,156300.0,10.712,10.7186,10.6258,10.6324,156300.0
2011-08-01 09:50:00,16.04,16.05,16.01,16.01,185200.0,10.639,10.6457,10.6191,10.6191,185200.0
2011-08-01 09:55:00,16.01,16.06,16.01,16.02,127400.0,10.6191,10.6523,10.6191,10.6258,127400.0
2011-08-01 10:00:00,16.02,16.02,15.83,15.84,470000.0,10.6258,10.6258,10.4997,10.5064,470000.0
2011-08-01 10:05:00,15.85,15.9,15.82,15.86,483800.0,10.513,10.5462,10.4931,10.5196,483800.0
2011-08-01 10:10:00,15.86,15.86,15.8,15.83,256500.0,10.5196,10.5196,10.4798,10.4997,256500.0
2011-08-01 10:15:00,15.82,15.85,15.81,15.84,195300.0,10.4931,10.513,10.4865,10.5064,195300.0
2011-08-01 10:20:00,15.84,15.86,15.8,15.81,192400.0,10.5064,10.5196,10.4798,10.4865,192400.0
2011-08-01 10:25:00,15.8,15.81,15.75,15.76,299500.0,10.4798,10.4865,10.4467,10.4533,299500.0
2011-08-01 10:30:00,15.76,15.79,15.76,15.76,228900.0,10.4533,10.4732,10.4533,10.4533,228900.0
2011-08-01 10:35:00,15.77,15.8,15.77,15.8,72700.0,10.4599,10.4798,10.4599,10.4798,72700.0
2011-08-01 10:40:00,15.81,15.82,15.78,15.8,143100.0,10.4865,10.4931,10.4666,10.4798,143100.0
2011-08-01 10:45:00,15.8,15.84,15.8,15.82,76700.0,10.4798,10.5064,10.4798,10.4931,76700.0
2011-08-01 10:50:00,15.82,15.82,15.79,15.8,54500.0,10.4931,10.4931,10.4732,10.4798,54500.0
2011-08-01 10:55:00,15.8,15.8,15.77,15.77,107800.0,10.4798,10.4798,10.4599,10.4599,107800.0
2011-08-01 11:00:00,15.77,15.78,15.71,15.71,122000.0,10.4599,10.4666,10.4201,10.4201,122000.0
2011-08-01 11:05:00,15.7,15.73,15.69,15.73,104300.0,10.4135,10.4334,10.4069,10.4334,104300.0
2011-08-01 11:10:00,15.73,15.74,15.7,15.72,149000.0,10.4334,10.44,10.4135,10.4268,149000.0
2011-08-01 11:15:00,15.73,15.73,15.7,15.71,65200.0,10.4334,10.4334,10.4135,10.4201,65200.0
2011-08-01 11:20:00,15.7,15.75,15.7,15.73,104700.0,10.4135,10.4467,10.4135,10.4334,104700.0
2011-08-01 11:25:00,15.73,15.77,15.73,15.74,90600.0,10.4334,10.4599,10.4334,10.44,90600.0
2011-08-01 11:30:00,15.74,15.75,15.7,15.7,141900.0,10.44,10.4467,10.4135,10.4135,141900.0
2011-08-01 11:35:00,15.7,15.71,15.64,15.66,219600.0,10.4135,10.4201,10.3737,10.387,219600.0
2011-08-01 11:40:00,15.66,15.67,15.64,15.65,76200.0,10.387,10.3936,10.3737,10.3803,76200.0
2011-08-01 11:45:00,15.65,15.65,15.64,15.65,92600.0,10.3803,10.3803,10.3737,10.3803,92600.0
2011-08-01 11:50:00,15.65,15.66,15.65,15.65,72100.0,10.3803,10.387,10.3803,10.3803,72100.0
2011-08-01 11:55:00,15.65,15.65,15.61,15.62,65800.0,10.3803,10.3803,10.3538,10.3605,65800.0
2011-08-01 12:00:00,15.62,15.65,15.61,15.64,72900.0,10.3605,10.3803,10.3538,10.3737,72900.0
2011-08-01 12:05:00,15.64,15.64,15.56,15.59,151700.0,10.3737,10.3737,10.3207,10.3406,151700.0
2011-08-01 12:10:00,15.6,15.61,15.59,15.59,39200.0,10.3472,10.3538,10.3406,10.3406,39200.0
2011-08-01 12:15:00,15.59,15.6,15.57,15.59,170400.0,10.3406,10.3472,10.3273,10.3406,170400.0
2011-08-01 12:20:00,15.58,15.6,15.56,15.58,93100.0,10.3339,10.3472,10.3207,10.3339,93100.0
2011-08-01 12:25:00,15.58,15.62,15.58,15.62,24000.0,10.3339,10.3605,10.3339,10.3605,24000.0
2011-08-01 12:30:00,15.62,15.62,15.6,15.61,45200.0,10.3605,10.3605,10.3472,10.3538,45200.0
2011-08-01 12:35:00,15.62,15.64,15.61,15.63,59600.0,10.3605,10.3737,10.3538,10.3671,59600.0
2011-08-01 12:40:00,15.62,15.63,15.61,15.63,54000.0,10.3605,10.3671,10.3538,10.3671,54000.0
2011-08-01 12:45:00,15.63,15.65,15.63,15.65,30700.0,10.3671,10.3803,10.3671,10.3803,30700.0
2011-08-01 12:50:00,15.65,15.69,15.65,15.69,74100.0,10.3803,10.4069,10.3803,10.4069,74100.0
2011-08-01 12:55:00,15.69,15.69,15.66,15.68,113400.0,10.4069,10.4069,10.387,10.4002,113400.0
2011-08-01 13:00:00,15.69,15.69,15.67,15.69,59700.0,10.4069,10.4069,10.3936,10.4069,59700.0
2011-08-01 13:05:00,15.68,15.68,15.65,15.65,45500.0,10.4002,10.4002,10.3803,10.3803,45500.0
2011-08-01 13:10:00,15.65,15.65,15.64,15.64,10800.0,10.3803,10.3803,10.3737,10.3737,10800.0
2011-08-01 13:15:00,15.63,15.67,15.63,15.67,104400.0,10.3671,10.3936,10.3671,10.3936,104400.0
2011-08-01 13:20:00,15.67,15.69,15.67,15.68,32000.0,10.3936,10.4069,10.3936,10.4002,32000.0
2011-08-01 13:25:00,15.68,15.69,15.65,15.66,64000.0,10.4002,10.4069,10.3803,10.387,64000.0
2011-08-01 13:30:00,15.67,15.69,15.67,15.68,19600.0,10.3936,10.4069,10.3936,10.4002,19600.0
2011-08-01 13:35:00,15.68,15.69,15.67,15.69,62000.0,10.4002,10.4069,10.3936,10.4069,62000.0
2011-08-01 13:40:00,15.69,15.69,15.67,15.68,63600.0,10.4069,10.4069,10.3936,10.4002,63600.0
2011-08-01 13:45:00,15.68,15.69,15.68,15.69,64500.0,10.4002,10.4069,10.4002,10.4069,64500.0
2011-08-01 13:50:00,15.69,15.71,15.69,15.71,31700.0,10.4069,10.4201,10.4069,10.4201,31700.0
2011-08-01 13:55:00,15.7,15.73,15.7,15.73,22800.0,10.4135,10.4334,10.4135,10.4334,22800.0
2011-08-01 14:00:00,15.73,15.73,15.72,15.72,14300.0,10.4334,10.4334,10.4268,10.4268,14300.0
2011-08-01 14:05:00,15.71,15.71,15.68,15.68,54300.0,10.4201,10.4201,10.4002,10.4002,54300.0
2011-08-01 14:10:00,15.67,15.68,15.65,15.65,141800.0,10.3936,10.4002,10.3803,10.3803,141800.0
2011-08-01 14:15:00,15.66,15.68,15.63,15.66,92800.0,10.387,10.4002,10.3671,10.387,92800.0
2011-08-01 14:20:00,15.66,15.67,15.65,15.66,97700.0,10.387,10.3936,10.3803,10.387,97700.0
2011-08-01 14:25:00,15.66,15.66,15.65,15.65,24300.0,10.387,10.387,10.3803,10.3803,24300.0
2011-08-01 14:30:00,15.65,15.68,15.65,15.68,64000.0,10.3803,10.4002,10.3803,10.4002,64000.0
2011-08-01 14:35:00,15.68,15.69,15.66,15.68,50500.0,10.4002,10.4069,10.387,10.4002,50500.0
2011-08-01 14:40:00,15.68,15.69,15.68,15.68,37900.0,10.4002,10.4069,10.4002,10.4002,37900.0
2011-08-01 14:45:00,15.69,15.73,15.68,15.72,87600.0,10.4069,10.4334,10.4002,10.4268,87600.0
2011-08-01 14:50:00,15.72,15.74,15.7,15.74,42400.0,10.4268,10.44,10.4135,10.44,42400.0
2011-08-01 14:55:00,15.75,15.77,15.75,15.76,154600.0,10.4467,10.4599,10.4467,10.4533,154600.0
2011-08-01 15:00:00,15.76,15.8,15.76,15.76,115900.0,10.4533,10.4798,10.4533,10.4533,115900.0
2011-08-01 15:05:00,15.77,15.77,15.73,15.74,64600.0,10.4599,10.4599,10.4334,10.44,64600.0
2011-08-01 15:10:00,15.75,15.79,15.74,15.79,95900.0,10.4467,10.4732,10.44,10.4732,95900.0
2011-08-01 15:15:00,15.79,15.79,15.77,15.78,81700.0,10.4732,10.4732,10.4599,10.4666,81700.0
2011-08-01 15:20:00,15.79,15.82,15.78,15.81,119600.0,10.4732,10.4931,10.4666,10.4865,119600.0
2011-08-01 15:25:00,15.81,15.85,15.81,15.81,118800.0,10.4865,10.513,10.4865,10.4865,118800.0
2011-08-01 15:30:00,15.81,15.82,15.8,15.8,56900.0,10.4865,10.4931,10.4798,10.4798,56900.0
2011-08-01 15:35:00,15.8,15.83,15.76,15.83,147200.0,10.4798,10.4997,10.4533,10.4997,147200.0
2011-08-01 15:40:00,15.84,15.86,15.81,15.84,346400.0,10.5064,10.5196,10.4865,10.5064,346400.0
2011-08-01 15:45:00,15.84,15.85,15.81,15.83,150200.0,10.5064,10.513,10.4865,10.4997,150200.0
2011-08-01 15:50:00,15.83,15.85,15.77,15.8,215200.0,10.4997,10.513,10.4599,10.4798,215200.0
2011-08-01 15:55:00,15.79,15.82,15.78,15.82,226500.0,10.4732,10.4931,10.4666,10.4931,226500.0
2011-08-02 09:30:00,15.64,15.74,15.63,15.73,89000.0,10.3737,10.44,10.3671,10.4334,89000.0
2011-08-02 09:35:00,15.73,15.75,15.7,15.71,63600.0,10.4334,10.4467,10.4135,10.4201,63600.0
2011-08-02 09:40:00,15.72,15.76,15.7,15.7,80100.0,10.4268,10.4533,10.4135,10.4135,80100.0
2011-08-02 09:45:00,15.7,15.74,15.7,15.73,67200.0,10.4135,10.44,10.4135,10.4334,67200.0
2011-08-02 09:50:00,15.72,15.74,15.68,15.69,116300.0,10.4268,10.44,10.4002,10.4069,116300.0
2011-08-02 09:55:00,15.69,15.76,15.69,15.74,64200.0,10.4069,10.4533,10.4069,10.44,64200.0
2011-08-02 10:00:00,15.75,15.77,15.73,15.74,65900.0,10.4467,10.4599,10.4334,10.44,65900.0
2011-08-02 10:05:00,15.74,15.75,15.72,15.73,83700.0,10.44,10.4467,10.4268,10.4334,83700.0
2011-08-02 10:10:00,15.74,15.78,15.73,15.77,148200.0,10.44,10.4666,10.4334,10.4599,148200.0
2011-08-02 10:15:00,15.77,15.79,15.76,15.78,122600.0,10.4599,10.4732,10.4533,10.4666,122600.0
2011-08-02 10:20:00,15.79,15.8,15.77,15.8,144700.0,10.4732,10.4798,10.4599,10.4798,144700.0
2011-08-02 10:25:00,15.8,15.8,15.76,15.77,91400.0,10.4798,10.4798,10.4533,10.4599,91400.0
2011-08-02 10:30:00,15.77,15.77,15.74,15.74,40300.0,10.4599,10.4599,10.44,10.44,40300.0
2011-08-02 10:35:00,15.74,15.77,15.74,15.77,82900.0,10.44,10.4599,10.44,10.4599,82900.0
2011-08-02 10:40:00,15.77,15.77,15.76,15.77,39500.0,10.4599,10.4599,10.4533,10.4599,39500.0
2011-08-02 10:45:00,15.77,15.77,15.73,15.74,138000.0,10.4599,10.4599,10.4334,10.44,138000.0
2011-08-02 10:50:00,15.73,15.74,15.69,15.69,141200.0,10.4334,10.44,10.4069,10.4069,141200.0
2011-08-02 10:55:00,15.69,15.7,15.67,15.7,53500.0,10.4069,10.4135,10.3936,10.4135,53500.0
2011-08-02 11:00:00,15.7,15.7,15.66,15.69,104500.0,10.4135,10.4135,10.387,10.4069,104500.0
2011-08-02 11:05:00,15.7,15.7,15.69,15.69,71700.0,10.4135,10.4135,10.4069,10.4069,71700.0
2011-08-02 11:10:00,15.69,15.69,15.64,15.68,184600.0,10.4069,10.4069,10.3737,10.4002,184600.0
2011-08-02 11:15:00,15.68,15.69,15.67,15.67,41000.0,10.4002,10.4069,10.3936,10.3936,41000.0
2011-08-02 11:20:00,15.66,15.68,15.65,15.68,48700.0,10.387,10.4002,10.3803,10.4002,48700.0
2011-08-02 11:25:00,15.68,15.69,15.68,15.68,35800.0,10.4002,10.4069,10.4002,10.4002,35800.0
2011-08-02 11:30:00,15.69,15.69,15.67,15.67,54200.0,10.4069,10.4069,10.3936,10.3936,54200.0
2011-08-02 11:35:00,15.66,15.69,15.66,15.68,51400.0,10.387,10.4069,10.387,10.4002,51400.0
2011-08-02 11:40:00,15.69,15.69,15.65,15.66,127800.0,10.4069,10.4069,10.3803,10.387,127800.0
2011-08-02 11:45:00,15.66,15.68,15.65,15.68,72000.0,10.387,10.4002,10.3803,10.4002,72000.0
2011-08-02 11:50:00,15.69,15.7,15.68,15.69,70900.0,10.4069,10.4135,10.4002,10.4069,70900.0
2011-08-02 11:55:00,15.69,15.72,15.68,15.72,79600.0,10.4069,10.4268,10.4002,10.4268,79600.0
2011-08-02 12:00:00,15.72,15.72,15.69,15.69,50400.0,10.4268,10.4268,10.4069,10.4069,50400.0
2011-08-02 12:05:00,15.7,15.74,15.7,15.73,121000.0,10.4135,10.44,10.4135,10.4334,121000.0
2011-08-02 12:10:00,15.73,15.73,15.72,15.73,79600.0,10.4334,10.4334,10.4268,10.4334,79600.0
2011-08-02 12:15:00,15.73,15.77,15.73,15.76,84000.0,10.4334,10.4599,10.4334,10.4533,84000.0
2011-08-02 12:20:00,15.76,15.77,15.74,15.76,108800.0,10.4533,10.4599,10.44,10.4533,108800.0
2011-08-02 12:25:00,15.77,15.77,15.76,15.76,14600.0,10.4599,10.4599,10.4533,10.4533,14600.0
2011-08-02 12:30:00,15.75,15.75,15.7,15.72,95600.0,10.4467,10.4467,10.4135,10.4268,95600.0
2011-08-02 12:35:00,15.71,15.71,15.67,15.69,135900.0,10.4201,10.4201,10.3936,10.4069,135900.0
2011-08-02 12:40:00,15.69,15.69,15.67,15.67,54100.0,10.4069,10.4069,10.3936,10.3936,54100.0
2011-08-02 12:45:00,15.66,15.66,15.6,15.61,224500.0,10.387,10.387,10.3472,10.3538,224500.0
2011-08-02 12:50:00,15.61,15.63,15.59,15.6,107700.0,10.3538,10.3671,10.3406,10.3472,107700.0
2011-08-02 12:55:00,15.59,15.62,15.59,15.6,92300.0,10.3406,10.3605,10.3406,10.3472,92300.0
2011-08-02 13:00:00,15.6,15.64,15.6,15.61,52200.0,10.3472,10.3737,10.3472,10.3538,52200.0
2011-08-02 13:05:00,15.61,15.64,15.6,15.64,61700.0,10.3538,10.3737,10.3472,10.3737,61700.0
2011-08-02 13:10:00,15.63,15.63,15.61,15.61,55100.0,10.3671,10.3671,10.3538,10.3538,55100.0
2011-08-02 13:15:00,15.61,15.65,15.61,15.65,45700.0,10.3538,10.3803,10.3538,10.3803,45700.0
2011-08-02 13:20:00,15.65,15.66,15.64,15.65,42000.0,10.3803,10.387,10.3737,10.3803,42000.0
2011-08-02 13:25:00,15.65,15.65,15.62,15.62,67100.0,10.3803,10.3803,10.3605,10.3605,67100.0
2011-08-02 13:30:00,15.61,15.62,15.61,15.61,59800.0,10.3538,10.3605,10.3538,10.3538,59800.0
2011-08-02 13:35:00,15.6,15.6,15.56,15.58,134000.0,10.3472,10.3472,10.3207,10.3339,134000.0
2011-08-02 13:40:00,15.59,15.59,15.56,15.57,107600.0,10.3406,10.3406,10.3207,10.3273,107600.0
2011-08-02 13:45:00,15.58,15.59,15.58,15.59,97800.0,10.3339,10.3406,10.3339,10.3406,97800.0
2011-08-02 13:50:00,15.59,15.59,15.57,15.57,38500.0,10.3406,10.3406,10.3273,10.3273,38500.0
2011-08-02 13:55:00,15.56,15.56,15.54,15.55,114500.0,10.3207,10.3207,10.3074,10.314,114500.0
2011-08-02 14:00:00,15.55,15.57,15.55,15.57,70300.0,10.314,10.3273,10.314,10.3273,70300.0
2011-08-02 14:05:00,15.58,15.58,15.56,15.56,41800.0,10.3339,10.3339,10.3207,10.3207,41800.0
2011-08-02 14:10:00,15.57,15.59,15.57,15.59,32400.0,10.3273,10.3406,10.3273,10.3406,32400.0
2011-08-02 14:15:00,15.59,15.6,15.58,15.59,85900.0,10.3406,10.3472,10.3339,10.3406,85900.0
2011-08-02 14:20:00,15.6,15.61,15.59,15.59,51900.0,10.3472,10.3538,10.3406,10.3406,51900.0
2011-08-02 14:25:00,15.59,15.59,15.57,15.58,54600.0,10.3406,10.3406,10.3273,10.3339,54600.0
2011-08-02 14:30:00,15.58,15.59,15.56,15.57,74000.0,10.3339,10.3406,10.3207,10.3273,74000.0
2011-08-02 14:35:00,15.57,15.57,15.55,15.55,54200.0,10.3273,10.3273,10.314,10.314,54200.0
2011-08-02 14:40:00,15.54,15.54,15.51,15.53,73500.0,10.3074,10.3074,10.2875,10.3008,73500.0
2011-08-02 14:45:00,15.52,15.56,15.52,15.56,58600.0,10.2941,10.3207,10.2941,10.3207,58600.0
2011-08-02 14:50:00,15.56,15.59,15.56,15.59,97900.0,10.3207,10.3406,10.3207,10.3406,97900.0
2011-08-02 14:55:00,15.59,15.6,15.58,15.58,46400.0,10.3406,10.3472,10.3339,10.3339,46400.0
2011-08-02 15:00:00,15.58,15.6,15.56,15.57,96900.0,10.3339,10.3472,10.3207,10.3273,96900.0
2011-08-02 15:05:00,15.57,15.58,15.56,15.57,75600.0,10.3273,10.3339,10.3207,10.3273,75600.0
2011-08-02 15:10:00,15.58,15.59,15.55,15.56,49500.0,10.3339,10.3406,10.314,10.3207,49500.0
2011-08-02 15:15:00,15.55,15.57,15.54,15.54,98400.0,10.314,10.3273,10.3074,10.3074,98400.0
2011-08-02 15:20:00,15.55,15.56,15.53,15.55,104000.0,10.314,10.3207,10.3008,10.314,104000.0
2011-08-02 15:25:00,15.55,15.55,15.52,15.53,235600.0,10.314,10.314,10.2941,10.3008,235600.0
2011-08-02 15:30:00,15.54,15.56,15.53,15.56,99300.0,10.3074,10.3207,10.3008,10.3207,99300.0
2011-08-02 15:35:00,15.56,15.57,15.54,15.57,112100.0,10.3207,10.3273,10.3074,10.3273,112100.0
2011-08-02 15:40:00,15.57,15.57,15.51,15.52,202800.0,10.3273,10.3273,10.2875,10.2941,202800.0
2011-08-02 15:45:00,15.52,15.55,15.52,15.52,121500.0,10.2941,10.314,10.2941,10.2941,121500.0
2011-08-02 15:50:00,15.52,15.52,15.47,15.48,344600.0,10.2941,10.2941,10.261,10.2676,344600.0
2011-08-02 15:55:00,15.48,15.49,15.45,15.46,426700.0,10.2676,10.2742,10.2477,10.2543,426700.0
2011-08-03 09:30:00,15.47,15.47,15.4,15.41,101200.0,10.261,10.261,10.2145,10.2212,101200.0
2011-08-03 09:35:00,15.41,15.45,15.37,15.37,158500.0,10.2212,10.2477,10.1946,10.1946,158500.0
2011-08-03 09:40:00,15.37,15.38,15.31,15.31,168900.0,10.1946,10.2013,10.1548,10.1548,168900.0
2011-08-03 09:45:00,15.31,15.31,15.28,15.29,49600.0,10.1548,10.1548,10.1349,10.1416,49600.0
2011-08-03 09:50:00,15.29,15.35,15.29,15.34,119600.0,10.1416,10.1814,10.1416,10.1747,119600.0
2011-08-03 09:55:00,15.35,15.39,15.35,15.38,87200.0,10.1814,10.2079,10.1814,10.2013,87200.0
2011-08-03 10:00:00,15.39,15.41,15.35,15.37,217000.0,10.2079,10.2212,10.1814,10.1946,217000.0
2011-08-03 10:05:00,15.38,15.38,15.33,15.36,139800.0,10.2013,10.2013,10.1681,10.188,139800.0
2011-08-03 10:10:00,15.37,15.38,15.33,15.35,133500.0,10.1946,10.2013,10.1681,10.1814,133500.0
2011-08-03 10:15:00,15.35,15.35,15.32,15.34,115700.0,10.1814,10.1814,10.1615,10.1747,115700.0
2011-08-03 10:20:00,15.34,15.34,15.28,15.3,125700.0,10.1747,10.1747,10.1349,10.1482,125700.0
2011-08-03 10:25:00,15.31,15.35,15.31,15.34,98300.0,10.1548,10.1814,10.1548,10.1747,98300.0
2011-08-03 10:30:00,15.33,15.33,15.25,15.25,162200.0,10.1681,10.1681,10.115,10.115,162200.0
2011-08-03 10:35:00,15.25,15.27,15.19,15.22,246100.0,10.115,10.1283,10.0752,10.0951,246100.0
2011-08-03 10:40:00,15.23,15.24,15.19,15.24,242000.0,10.1018,10.1084,10.0752,10.1084,242000.0
2011-08-03 10:45:00,15.23,15.25,15.22,15.25,222800.0,10.1018,10.115,10.0951,10.115,222800.0
2011-08-03 10:50:00,15.26,15.31,15.24,15.31,105000.0,10.1217,10.1548,10.1084,10.1548,105000.0
2011-08-03 10:55:00,15.31,15.34,15.3,15.34,141300.0,10.1548,10.1747,10.1482,10.1747,141300.0
2011-08-03 11:00:00,15.34,15.4,15.33,15.33,171300.0,10.1747,10.2145,10.1681,10.1681,171300.0
2011-08-03 11:05:00,15.32,15.34,15.29,15.31,137000.0,10.1615,10.1747,10.1416,10.1548,137000.0
2011-08-03 11:10:00,15.3,15.36,15.3,15.36,117500.0,10.1482,10.188,10.1482,10.188,117500.0
2011-08-03 11:15:00,15.36,15.4,15.35,15.39,69900.0,10.188,10.2145,10.1814,10.2079,69900.0
2011-08-03 11:20:00,15.39,15.39,15.35,15.35,167000.0,10.2079,10.2079,10.1814,10.1814,167000.0
2011-08-03 11:25:00,15.35,15.36,15.33,15.33,101400.0,10.1814,10.188,10.1681,10.1681,101400.0
2011-08-03 11:30:00,15.33,15.36,15.33,15.35,130300.0,10.1681,10.188,10.1681,10.1814,130300.0
2011-08-03 11:35:00,15.35,15.38,15.35,15.37,67700.0,10.1814,10.2013,10.1814,10.1946,67700.0
2011-08-03 11:40:00,15.36,15.36,15.26,15.26,226700.0,10.188,10.188,10.1217,10.1217,226700.0
2011-08-03 11:45:00,15.27,15.29,15.25,15.27,119100.0,10.1283,10.1416,10.115,10.1283,119100.0
2011-08-03 11:50:00,15.27,15.29,15.26,15.29,60500.0,10.1283,10.1416,10.1217,10.1416,60500.0
2011-08-03 11:55:00,15.29,15.3,15.26,15.26,63900.0,10.1416,10.1482,10.1217,10.1217,63900.0
2011-08-03 12:00:00,15.27,15.27,15.21,15.23,127500.0,10.1283,10.1283,10.0885,10.1018,127500.0
2011-08-03 12:05:00,15.23,15.25,15.22,15.25,82300.0,10.1018,10.115,10.0951,10.115,82300.0
2011-08-03 12:10:00,15.25,15.25,15.23,15.24,157100.0,10.115,10.115,10.1018,10.1084,157100.0
2011-08-03 12:15:00,15.23,15.24,15.21,15.21,77600.0,10.1018,10.1084,10.0885,10.0885,77600.0
2011-08-03 12:20:00,15.21,15.23,15.2,15.22,235400.0,10.0885,10.1018,10.0819,10.0951,235400.0
2011-08-03 12:25:00,15.23,15.23,15.21,15.23,108000.0,10.1018,10.1018,10.0885,10.1018,108000.0
2011-08-03 12:30:00,15.23,15.24,15.21,15.24,62500.0,10.1018,10.1084,10.0885,10.1084,62500.0
2011-08-03 12:35:00,15.24,15.27,15.23,15.26,156500.0,10.1084,10.1283,10.1018,10.1217,156500.0
2011-08-03 12:40:00,15.26,15.27,15.24,15.27,34200.0,10.1217,10.1283,10.1084,10.1283,34200.0
2011-08-03 12:45:00,15.26,15.28,15.25,15.28,58800.0,10.1217,10.1349,10.115,10.1349,58800.0
2011-08-03 12:50:00,15.28,15.3,15.28,15.28,78700.0,10.1349,10.1482,10.1349,10.1349,78700.0
2011-08-03 12:55:00,15.27,15.28,15.27,15.27,27100.0,10.1283,10.1349,10.1283,10.1283,27100.0
2011-08-03 13:00:00,15.27,15.28,15.24,15.24,91000.0,10.1283,10.1349,10.1084,10.1084,91000.0
2011-08-03 13:05:00,15.24,15.27,15.24,15.26,73900.0,10.1084,10.1283,10.1084,10.1217,73900.0
2011-08-03 13:10:00,15.27,15.3,15.27,15.28,30900.0,10.1283,10.1482,10.1283,10.1349,30900.0
2011-08-03 13:15:00,15.29,15.32,15.28,15.31,146000.0,10.1416,10.1615,10.1349,10.1548,146000.0
2011-08-03 13:20:00,15.3,15.36,15.3,15.35,112800.0,10.1482,10.188,10.1482,10.1814,112800.0
2011-08-03 13:25:00,15.34,15.34,15.28,15.3,245400.0,10.1747,10.1747,10.1349,10.1482,245400.0
2011-08-03 13:30:00,15.3,15.35,15.3,15.35,118000.0,10.1482,10.1814,10.1482,10.1814,118000.0
2011-08-03 13:35:00,15.35,15.37,15.34,15.37,110300.0,10.1814,10.1946,10.1747,10.1946,110300.0
2011-08-03 13:40:00,15.38,15.39,15.36,15.39,109900.0,10.2013,10.2079,10.188,10.2079,109900.0
2011-08-03 13:45:00,15.39,15.43,15.39,15.41,118700.0,10.2079,10.2344,10.2079,10.2212,118700.0
2011-08-03 13:50:00,15.41,15.43,15.4,15.41,107200.0,10.2212,10.2344,10.2145,10.2212,107200.0
2011-08-03 13:55:00,15.41,15.41,15.39,15.39,100000.0,10.2212,10.2212,10.2079,10.2079,100000.0
2011-08-03 14:00:00,15.4,15.45,15.4,15.45,150700.0,10.2145,10.2477,10.2145,10.2477,150700.0
2011-08-03 14:05:00,15.46,15.46,15.42,15.43,107800.0,10.2543,10.2543,10.2278,10.2344,107800.0
2011-08-03 14:10:00,15.44,15.45,15.44,15.45,105600.0,10.2411,10.2477,10.2411,10.2477,105600.0
2011-08-03 14:15:00,15.44,15.45,15.4,15.41,145500.0,10.2411,10.2477,10.2145,10.2212,145500.0
2011-08-03 14:20:00,15.4,15.42,15.39,15.4,166300.0,10.2145,10.2278,10.2079,10.2145,166300.0
2011-08-03 14:25:00,15.4,15.4,15.36,15.36,157800.0,10.2145,10.2145,10.188,10.188,157800.0
2011-08-03 14:30:00,15.36,15.4,15.36,15.37,135900.0,10.188,10.2145,10.188,10.1946,135900.0
2011-08-03 14:35:00,15.37,15.38,15.36,15.37,108300.0,10.1946,10.2013,10.188,10.1946,108300.0
2011-08-03 14:40:00,15.38,15.4,15.37,15.39,74700.0,10.2013,10.2145,10.1946,10.2079,74700.0
2011-08-03 14:45:00,15.4,15.4,15.36,15.39,118500.0,10.2145,10.2145,10.188,10.2079,118500.0
2011-08-03 14:50:00,15.4,15.4,15.39,15.4,83500.0,10.2145,10.2145,10.2079,10.2145,83500.0
2011-08-03 14:55:00,15.4,15.44,15.4,15.43,82000.0,10.2145,10.2411,10.2145,10.2344,82000.0
2011-08-03 15:00:00,15.43,15.47,15.43,15.46,65100.0,10.2344,10.261,10.2344,10.2543,65100.0
2011-08-03 15:05:00,15.47,15.48,15.41,15.41,99600.0,10.261,10.2676,10.2212,10.2212,99600.0
2011-08-03 15:10:00,15.41,15.46,15.41,15.44,94100.0,10.2212,10.2543,10.2212,10.2411,94100.0
2011-08-03 15:15:00,15.44,15.49,15.44,15.49,91900.0,10.2411,10.2742,10.2411,10.2742,91900.0
2011-08-03 15:20:00,15.49,15.52,15.48,15.51,105900.0,10.2742,10.2941,10.2676,10.2875,105900.0
2011-08-03 15:25:00,15.52,15.54,15.5,15.5,140200.0,10.2941,10.3074,10.2809,10.2809,140200.0
2011-08-03 15:30:00,15.5,15.52,15.46,15.46,111900.0,10.2809,10.2941,10.2543,10.2543,111900.0
2011-08-03 15:35:00,15.46,15.48,15.45,15.48,85400.0,10.2543,10.2676,10.2477,10.2676,85400.0
2011-08-03 15:40:00,15.48,15.49,15.47,15.47,134600.0,10.2676,10.2742,10.261,10.261,134600.0
2011-08-03 15:45:00,15.47,15.49,15.44,15.44,295500.0,10.261,10.2742,10.2411,10.2411,295500.0
2011-08-03 15:50:00,15.44,15.49,15.44,15.48,197100.0,10.2411,10.2742,10.2411,10.2676,197100.0
2011-08-03 15:55:00,15.48,15.5,15.45,15.48,183200.0,10.2676,10.2809,10.2477,10.2676,183200.0
2011-08-04 09:30:00,15.28,15.32,15.23,15.3,142900.0,10.1349,10.1615,10.1018,10.1482,142900.0
2011-08-04 09:35:00,15.29,15.29,15.22,15.24,136200.0,10.1416,10.1416,10.0951,10.1084,136200.0
2011-08-04 09:40:00,15.23,15.27,15.19,15.19,190000.0,10.1018,10.1283,10.0752,10.0752,190000.0
2011-08-04 09:45:00,15.19,15.25,15.15,15.15,209500.0,10.0752,10.115,10.0487,10.0487,209500.0
2011-08-04 09:50:00,15.15,15.16,15.12,15.15,222900.0,10.0487,10.0553,10.0288,10.0487,222900.0
2011-08-04 09:55:00,15.16,15.19,15.14,15.16,155800.0,10.0553,10.0752,10.0421,10.0553,155800.0
2011-08-04 10:00:00,15.16,15.19,15.15,15.15,130100.0,10.0553,10.0752,10.0487,10.0487,130100.0
2011-08-04 10:05:00,15.14,15.14,15.11,15.13,97700.0,10.0421,10.0421,10.0222,10.0354,97700.0
2011-08-04 10:10:00,15.14,15.14,15.07,15.1,149000.0,10.0421,10.0421,9.9956,10.0155,149000.0
2011-08-04 10:15:00,15.1,15.11,15.04,15.04,209900.0,10.0155,10.0222,9.9757,9.9757,209900.0
2011-08-04 10:20:00,15.03,15.11,15.03,15.1,129000.0,9.9691,10.0222,9.9691,10.0155,129000.0
2011-08-04 10:25:00,15.11,15.15,15.11,15.13,117000.0,10.0222,10.0487,10.0222,10.0354,117000.0
2011-08-04 10:30:00,15.12,15.17,15.12,15.17,141000.0,10.0288,10.062,10.0288,10.062,141000.0
2011-08-04 10:35:00,15.16,15.18,15.11,15.13,129700.0,10.0553,10.0686,10.0222,10.0354,129700.0
2011-08-04 10:40:00,15.13,15.14,15.07,15.09,215900.0,10.0354,10.0421,9.9956,10.0089,215900.0
2011-08-04 10:45:00,15.1,15.1,15.04,15.09,175800.0,10.0155,10.0155,9.9757,10.0089,175800.0
2011-08-04 10:50:00,15.09,15.09,15.04,15.04,77100.0,10.0089,10.0089,9.9757,9.9757,77100.0
2011-08-04 10:55:00,15.05,15.06,15.03,15.04,105000.0,9.9824,9.989,9.9691,9.9757,105000.0
2011-08-04 11:00:00,15.05,15.09,15.02,15.08,142700.0,9.9824,10.0089,9.9625,10.0023,142700.0
2011-08-04 11:05:00,15.07,15.09,15.06,15.07,87800.0,9.9956,10.0089,9.989,9.9956,87800.0
2011-08-04 11:10:00,15.06,15.07,15.04,15.06,94400.0,9.989,9.9956,9.9757,9.989,94400.0
2011-08-04 11:15:00,15.07,15.1,15.06,15.1,122900.0,9.9956,10.0155,9.989,10.0155,122900.0
2011-08-04 11:20:00,15.1,15.11,15.05,15.05,195400.0,10.0155,10.0222,9.9824,9.9824,195400.0
2011-08-04 11:25:00,15.04,15.06,15.02,15.02,136300.0,9.9757,9.989,9.9625,9.9625,136300.0
2011-08-04 11:30:00,15.02,15.04,15.0,15.04,316700.0,9.9625,9.9757,9.9492,9.9757,316700.0
2011-08-04 11:35:00,15.03,15.05,15.02,15.03,55700.0,9.9691,9.9824,9.9625,9.9691,55700.0
2011-08-04 11:40:00,15.03,15.03,15.0,15.03,122500.0,9.9691,9.9691,9.9492,9.9691,122500.0
2011-08-04 11:45:00,15.02,15.02,14.93,14.97,430500.0,9.9625,9.9625,9.9028,9.9293,430500.0
2011-08-04 11:50:00,14.98,15.01,14.96,14.99,252800.0,9.936,9.9558,9.9227,9.9426,252800.0
2011-08-04 11:55:00,14.99,15.02,14.99,15.01,135700.0,9.9426,9.9625,9.9426,9.9558,135700.0
2011-08-04 12:00:00,15.01,15.05,15.0,15.05,96800.0,9.9558,9.9824,9.9492,9.9824,96800.0
2011-08-04 12:05:00,15.05,15.06,15.0,15.01,117600.0,9.9824,9.989,9.9492,9.9558,117600.0
2011-08-04 12:10:00,15.02,15.07,15.01,15.04,88600.0,9.9625,9.9956,9.9558,9.9757,88600.0
2011-08-04 12:15:00,15.04,15.05,15.02,15.03,199400.0,9.9757,9.9824,9.9625,9.9691,199400.0
2011-08-04 12:20:00,15.03,15.07,15.03,15.05,64200.0,9.9691,9.9956,9.9691,9.9824,64200.0
2011-08-04 12:25:00,15.04,15.1,15.03,15.08,134000.0,9.9757,10.0155,9.9691,10.0023,134000.0
2011-08-04 12:30:00,15.09,15.11,15.09,15.11,103100.0,10.0089,10.0222,10.0089,10.0222,103100.0
2011-08-04 12:35:00,15.11,15.11,15.09,15.11,135500.0,10.0222,10.0222,10.0089,10.0222,135500.0
2011-08-04 12:40:00,15.12,15.12,15.1,15.11,91600.0,10.0288,10.0288,10.0155,10.0222,91600.0
2011-08-04 12:45:00,15.11,15.14,15.11,15.13,83900.0,10.0222,10.0421,10.0222,10.0354,83900.0
2011-08-04 12:50:00,15.12,15.13,15.09,15.09,130300.0,10.0288,10.0354,10.0089,10.0089,130300.0
2011-08-04 12:55:00,15.1,15.1,15.07,15.07,116800.0,10.0155,10.0155,9.9956,9.9956,116800.0
2011-08-04 13:00:00,15.07,15.09,15.05,15.05,145000.0,9.9956,10.0089,9.9824,9.9824,145000.0
2011-08-04 13:05:00,15.06,15.08,15.06,15.08,64700.0,9.989,10.0023,9.989,10.0023,64700.0
2011-08-04 13:10:00,15.07,15.07,15.04,15.06,64900.0,9.9956,9.9956,9.9757,9.989,64900.0
2011-08-04 13:15:00,15.06,15.07,15.05,15.06,21400.0,9.989,9.9956,9.9824,9.989,21400.0
2011-08-04 13:20:00,15.07,15.1,15.07,15.09,108800.0,9.9956,10.0155,9.9956,10.0089,108800.0
2011-08-04 13:25:00,15.09,15.11,15.09,15.1,54200.0,10.0089,10.0222,10.0089,10.0155,54200.0
2011-08-04 13:30:00,15.1,15.1,15.07,15.08,57100.0,10.0155,10.0155,9.9956,10.0023,57100.0
2011-08-04 13:35:00,15.08,15.08,15.06,15.06,78000.0,10.0023,10.0023,9.989,9.989,78000.0
2011-08-04 13:40:00,15.07,15.07,15.02,15.02,63700.0,9.9956,9.9956,9.9625,9.9625,63700.0
2011-08-04 13:45:00,15.02,15.02,15.0,15.02,39200.0,9.9625,9.9625,9.9492,9.9625,39200.0
2011-08-04 13:50:00,15.02,15.03,15.01,15.01,61400.0,9.9625,9.9691,9.9558,9.9558,61400.0
2011-08-04 13:55:00,15.01,15.03,15.0,15.02,105300.0,9.9558,9.9691,9.9492,9.9625,105300.0
2011-08-04 14:00:00,15.02,15.03,14.99,15.02,178900.0,9.9625,9.9691,9.9426,9.9625,178900.0
2011-08-04 14:05:00,15.02,15.02,14.98,15.02,131500.0,9.9625,9.9625,9.936,9.9625,131500.0
2011-08-04 14:10:00,15.01,15.02,14.98,15.01,61000.0,9.9558,9.9625,9.936,9.9558,61000.0
2011-08-04 14:15:00,15.0,15.02,14.99,14.99,164600.0,9.9492,9.9625,9.9426,9.9426,164600.0
2011-08-04 14:20:00,14.99,15.02,14.98,15.0,144500.0,9.9426,9.9625,9.936,9.9492,144500.0
2011-08-04 14:25:00,14.99,15.0,14.97,15.0,248200.0,9.9426,9.9492,9.9293,9.9492,248200.0
2011-08-04 14:30:00,14.99,15.06,14.97,15.06,284700.0,9.9426,9.989,9.9293,9.989,284700.0
2011-08-04 14:35:00,15.05,15.09,15.04,15.06,211700.0,9.9824,10.0089,9.9757,9.989,211700.0
2011-08-04 14:40:00,15.06,15.11,15.06,15.1,219100.0,9.989,10.0222,9.989,10.0155,219100.0
2011-08-04 14:45:00,15.1,15.14,15.08,15.11,152000.0,10.0155,10.0421,10.0023,10.0222,152000.0
2011-08-04 14:50:00,15.1,15.11,15.08,15.08,130900.0,10.0155,10.0222,10.0023,10.0023,130900.0
2011-08-04 14:55:00,15.08,15.08,15.05,15.07,104400.0,10.0023,10.0023,9.9824,9.9956,104400.0
2011-08-04 15:00:00,15.06,15.09,15.03,15.07,166200.0,9.989,10.0089,9.9691,9.9956,166200.0
2011-08-04 15:05:00,15.08,15.14,15.08,15.12,201100.0,10.0023,10.0421,10.0023,10.0288,201100.0
2011-08-04 15:10:00,15.13,15.15,15.08,15.08,197700.0,10.0354,10.0487,10.0023,10.0023,197700.0
2011-08-04 15:15:00,15.08,15.08,15.02,15.03,245600.0,10.0023,10.0023,9.9625,9.9691,245600.0
2011-08-04 15:20:00,15.03,15.04,14.99,15.0,211800.0,9.9691,9.9757,9.9426,9.9492,211800.0
2011-08-04 15:25:00,15.0,15.01,14.96,14.96,294500.0,9.9492,9.9558,9.9227,9.9227,294500.0
2011-08-04 15:30:00,14.96,14.99,14.95,14.98,258500.0,9.9227,9.9426,9.9161,9.936,258500.0
2011-08-04 15:35:00,14.98,15.03,14.97,15.01,294400.0,9.936,9.9691,9.9293,9.9558,294400.0
2011-08-04 15:40:00,15.01,15.02,14.9,14.9,386000.0,9.9558,9.9625,9.8829,9.8829,386000.0
2011-08-04 15:45:00,14.9,14.94,14.89,14.94,496500.0,9.8829,9.9094,9.8763,9.9094,496500.0
2011-08-04 15:50:00,14.93,14.94,14.85,14.88,432100.0,9.9028,9.9094,9.8497,9.8696,432100.0
2011-08-04 15:55:00,14.88,14.9,14.81,14.82,559400.0,9.8696,9.8829,9.8232,9.8298,559400.0
2011-08-05 09:30:00,14.89,15.18,14.87,15.18,281000.0,9.8763,10.0686,9.863,10.0686,281000.0
2011-08-05 09:35:00,15.18,15.18,15.06,15.12,283000.0,10.0686,10.0686,9.989,10.0288,283000.0
2011-08-05 09:40:00,15.11,15.11,15.05,15.05,95100.0,10.0222,10.0222,9.9824,9.9824,95100.0
2011-08-05 09:45:00,15.06,15.11,15.06,15.08,209900.0,9.989,10.0222,9.989,10.0023,209900.0
2011-08-05 09:50:00,15.09,15.1,14.81,14.85,589900.0,10.0089,10.0155,9.8232,9.8497,589900.0
2011-08-05 09:55:00,14.85,14.98,14.82,14.89,468000.0,9.8497,9.936,9.8298,9.8763,468000.0
2011-08-05 10:00:00,14.89,14.93,14.86,14.89,428800.0,9.8763,9.9028,9.8564,9.8763,428800.0
2011-08-05 10:05:00,14.89,14.99,14.87,14.99,353600.0,9.8763,9.9426,9.863,9.9426,353600.0
2011-08-05 10:10:00,14.99,14.99,14.9,14.98,393400.0,9.9426,9.9426,9.8829,9.936,393400.0
2011-08-05 10:15:00,14.97,15.04,14.96,15.02,367800.0,9.9293,9.9757,9.9227,9.9625,367800.0
2011-08-05 10:20:00,15.02,15.06,15.01,15.05,297200.0,9.9625,9.989,9.9558,9.9824,297200.0
2011-08-05 10:25:00,15.05,15.06,14.99,15.0,367400.0,9.9824,9.989,9.9426,9.9492,367400.0
2011-08-05 10:30:00,15.0,15.01,14.94,14.94,260400.0,9.9492,9.9558,9.9094,9.9094,260400.0
2011-08-05 10:35:00,14.94,14.95,14.87,14.9,222400.0,9.9094,9.9161,9.863,9.8829,222400.0
2011-08-05 10:40:00,14.91,14.91,14.85,14.86,229900.0,9.8895,9.8895,9.8497,9.8564,229900.0
2011-08-05 10:45:00,14.85,14.85,14.8,14.83,297700.0,9.8497,9.8497,9.8166,9.8365,297700.0
2011-08-05 10:50:00,14.84,14.84,14.8,14.81,250600.0,9.8431,9.8431,9.8166,9.8232,250600.0
2011-08-05 10:55:00,14.8,14.84,14.77,14.84,185000.0,9.8166,9.8431,9.7967,9.8431,185000.0
2011-08-05 11:00:00,14.84,14.84,14.78,14.79,244700.0,9.8431,9.8431,9.8033,9.8099,244700.0
2011-08-05 11:05:00,14.79,14.82,14.78,14.81,222900.0,9.8099,9.8298,9.8033,9.8232,222900.0
2011-08-05 11:10:00,14.81,14.81,14.77,14.77,99800.0,9.8232,9.8232,9.7967,9.7967,99800.0
2011-08-05 11:15:00,14.77,14.78,14.75,14.76,185800.0,9.7967,9.8033,9.7834,9.79,185800.0
2011-08-05 11:20:00,14.76,14.77,14.69,14.73,204600.0,9.79,9.7967,9.7436,9.7701,204600.0
2011-08-05 11:25:00,14.73,14.85,14.72,14.78,358900.0,9.7701,9.8497,9.7635,9.8033,358900.0
2011-08-05 11:30:00,14.77,14.8,14.76,14.77,311300.0,9.7967,9.8166,9.79,9.7967,311300.0
2011-08-05 11:35:00,14.77,14.77,14.66,14.67,289600.0,9.7967,9.7967,9.7237,9.7303,289600.0
2011-08-05 11:40:00,14.67,14.68,14.6,14.63,208000.0,9.7303,9.737,9.6839,9.7038,208000.0
2011-08-05 11:45:00,14.62,14.62,14.51,14.52,162300.0,9.6972,9.6972,9.6242,9.6308,162300.0
2011-08-05 11:50:00,14.52,14.58,14.49,14.51,266900.0,9.6308,9.6706,9.6109,9.6242,266900.0
2011-08-05 11:55:00,14.52,14.52,14.37,14.43,345800.0,9.6308,9.6308,9.5313,9.5711,345800.0
2011-08-05 12:00:00,14.43,14.49,14.38,14.44,362500.0,9.5711,9.6109,9.538,9.5778,362500.0
2011-08-05 12:05:00,14.45,14.53,14.45,14.53,205900.0,9.5844,9.6375,9.5844,9.6375,205900.0
2011-08-05 12:10:00,14.54,14.69,14.53,14.69,456800.0,9.6441,9.7436,9.6375,9.7436,456800.0
2011-08-05 12:15:00,14.7,14.82,14.7,14.76,320500.0,9.7502,9.8298,9.7502,9.79,320500.0
2011-08-05 12:20:00,14.77,14.8,14.69,14.8,260200.0,9.7967,9.8166,9.7436,9.8166,260200.0
2011-08-05 12:25:00,14.8,14.83,14.76,14.81,573300.0,9.8166,9.8365,9.79,9.8232,573300.0
2011-08-05 12:30:00,14.81,14.85,14.79,14.85,262800.0,9.8232,9.8497,9.8099,9.8497,262800.0
2011-08-05 12:35:00,14.85,15.01,14.84,15.01,499400.0,9.8497,9.9558,9.8431,9.9558,499400.0
2011-08-05 12:40:00,15.01,15.06,14.94,15.06,411300.0,9.9558,9.989,9.9094,9.989,411300.0
2011-08-05 12:45:00,15.06,15.25,15.03,15.21,811100.0,9.989,10.115,9.9691,10.0885,811100.0
2011-08-05 12:50:00,15.2,15.27,15.17,15.18,324100.0,10.0819,10.1283,10.062,10.0686,324100.0
2011-08-05 12:55:00,15.19,15.2,15.13,15.16,328400.0,10.0752,10.0819,10.0354,10.0553,328400.0
2011-08-05 13:00:00,15.17,15.22,15.08,15.08,246500.0,10.062,10.0951,10.0023,10.0023,246500.0
2011-08-05 13:05:00,15.07,15.1,15.02,15.07,220900.0,9.9956,10.0155,9.9625,9.9956,220900.0
2011-08-05 13:10:00,15.07,15.1,15.05,15.07,128600.0,9.9956,10.0155,9.9824,9.9956,128600.0
2011-08-05 13:15:00,15.08,15.12,15.08,15.12,102500.0,10.0023,10.0288,10.0023,10.0288,102500.0
2011-08-05 13:20:00,15.13,15.15,15.09,15.09,228000.0,10.0354,10.0487,10.0089,10.0089,228000.0
2011-08-05 13:25:00,15.08,15.09,15.06,15.07,140300.0,10.0023,10.0089,9.989,9.9956,140300.0
2011-08-05 13:30:00,15.07,15.1,15.03,15.04,98800.0,9.9956,10.0155,9.9691,9.9757,98800.0
2011-08-05 13:35:00,15.03,15.05,14.99,15.0,134100.0,9.9691,9.9824,9.9426,9.9492,134100.0
2011-08-05 13:40:00,15.0,15.03,14.97,15.02,142600.0,9.9492,9.9691,9.9293,9.9625,142600.0
2011-08-05 13:45:00,15.02,15.07,15.01,15.07,202400.0,9.9625,9.9956,9.9558,9.9956,202400.0
2011-08-05 13:50:00,15.07,15.16,15.07,15.14,173600.0,9.9956,10.0553,9.9956,10.0421,173600.0
2011-08-05 13:55:00,15.14,15.15,15.05,15.08,120900.0,10.0421,10.0487,9.9824,10.0023,120900.0
2011-08-05 14:00:00,15.09,15.09,15.03,15.05,88600.0,10.0089,10.0089,9.9691,9.9824,88600.0
2011-08-05 14:05:00,15.04,15.06,15.0,15.0,121400.0,9.9757,9.989,9.9492,9.9492,121400.0
2011-08-05 14:10:00,14.99,15.02,14.95,15.02,83800.0,9.9426,9.9625,9.9161,9.9625,83800.0
2011-08-05 14:15:00,15.01,15.03,14.98,15.03,76800.0,9.9558,9.9691,9.936,9.9691,76800.0
2011-08-05 14:20:00,15.03,15.07,15.03,15.05,104600.0,9.9691,9.9956,9.9691,9.9824,104600.0
2011-08-05 14:25:00,15.05,15.05,15.01,15.01,118300.0,9.9824,9.9824,9.9558,9.9558,118300.0
2011-08-05 14:30:00,15.0,15.0,14.98,14.99,97600.0,9.9492,9.9492,9.936,9.9426,97600.0
2011-08-05 14:35:00,14.98,15.03,14.98,15.03,84400.0,9.936,9.9691,9.936,9.9691,84400.0
2011-08-05 14:40:00,15.03,15.04,15.02,15.04,58800.0,9.9691,9.9757,9.9625,9.9757,58800.0
2011-08-05 14:45:00,15.03,15.04,14.99,14.99,136200.0,9.9691,9.9757,9.9426,9.9426,136200.0
2011-08-05 14:50:00,14.98,14.99,14.94,14.97,137700.0,9.936,9.9426,9.9094,9.9293,137700.0
2011-08-05 14:55:00,14.97,15.01,14.93,14.99,153300.0,9.9293,9.9558,9.9028,9.9426,153300.0
2011-08-05 15:00:00,15.0,15.02,14.92,14.93,132700.0,9.9492,9.9625,9.8962,9.9028,132700.0
2011-08-05 15:05:00,14.93,14.93,14.82,14.86,163500.0,9.9028,9.9028,9.8298,9.8564,163500.0
2011-08-05 15:10:00,14.86,14.91,14.85,14.9,201200.0,9.8564,9.8895,9.8497,9.8829,201200.0
2011-08-05 15:15:00,14.9,14.9,14.85,14.88,164100.0,9.8829,9.8829,9.8497,9.8696,164100.0
2011-08-05 15:20:00,14.87,14.93,14.86,14.92,133400.0,9.863,9.9028,9.8564,9.8962,133400.0
2011-08-05 15:25:00,14.93,14.94,14.82,14.82,189800.0,9.9028,9.9094,9.8298,9.8298,189800.0
2011-08-05 15:30:00,14.82,14.9,14.82,14.9,208700.0,9.8298,9.8829,9.8298,9.8829,208700.0
2011-08-05 15:35:00,14.9,14.98,14.9,14.95,154100.0,9.8829,9.936,9.8829,9.9161,154100.0
2011-08-05 15:40:00,14.96,14.99,14.96,14.98,181500.0,9.9227,9.9426,9.9227,9.936,181500.0
2011-08-05 15:45:00,14.98,14.98,14.93,14.94,175700.0,9.936,9.936,9.9028,9.9094,175700.0
2011-08-05 15:50:00,14.94,14.99,14.91,14.99,189100.0,9.9094,9.9426,9.8895,9.9426,189100.0
2011-08-05 15:55:00,14.99,14.99,14.94,14.95,255800.0,9.9426,9.9426,9.9094,9.9161,255800.0
2011-08-08 09:30:00,14.4,14.51,14.35,14.51,380600.0,9.5512,9.6242,9.5181,9.6242,380600.0
2011-08-08 09:35:00,14.52,14.61,14.51,14.57,159500.0,9.6308,9.6905,9.6242,9.664,159500.0
2011-08-08 09:40:00,14.57,14.62,14.51,14.57,274900.0,9.664,9.6972,9.6242,9.664,274900.0
2011-08-08 09:45:00,14.56,14.56,14.47,14.47,262400.0,9.6574,9.6574,9.5977,9.5977,262400.0
2011-08-08 09:50:00,14.47,14.53,14.46,14.48,178200.0,9.5977,9.6375,9.591,9.6043,178200.0
2011-08-08 09:55:00,14.48,14.52,14.46,14.48,167700.0,9.6043,9.6308,9.591,9.6043,167700.0
2011-08-08 10:00:00,14.48,14.53,14.44,14.45,209400.0,9.6043,9.6375,9.5778,9.5844,209400.0
2011-08-08 10:05:00,14.44,14.47,14.44,14.47,150500.0,9.5778,9.5977,9.5778,9.5977,150500.0
2011-08-08 10:10:00,14.47,14.48,14.42,14.42,130300.0,9.5977,9.6043,9.5645,9.5645,130300.0
2011-08-08 10:15:00,14.41,14.42,14.35,14.41,239700.0,9.5579,9.5645,9.5181,9.5579,239700.0
2011-08-08 10:20:00,14.4,14.4,14.35,14.36,129200.0,9.5512,9.5512,9.5181,9.5247,129200.0
2011-08-08 10:25:00,14.36,14.36,14.28,14.29,245600.0,9.5247,9.5247,9.4717,9.4783,245600.0
2011-08-08 10:30:00,14.29,14.32,14.28,14.29,308400.0,9.4783,9.4982,9.4717,9.4783,308400.0
2011-08-08 10:35:00,14.29,14.31,14.24,14.31,274100.0,9.4783,9.4916,9.4451,9.4916,274100.0
2011-08-08 10:40:00,14.31,14.35,14.31,14.32,201800.0,9.4916,9.5181,9.4916,9.4982,201800.0
2011-08-08 10:45:00,14.32,14.38,14.28,14.36,213800.0,9.4982,9.538,9.4717,9.5247,213800.0
2011-08-08 10:50:00,14.37,14.38,14.34,14.35,169500.0,9.5313,9.538,9.5115,9.5181,169500.0
2011-08-08 10:55:00,14.35,14.35,14.3,14.31,154200.0,9.5181,9.5181,9.4849,9.4916,154200.0
2011-08-08 11:00:00,14.3,14.35,14.29,14.35,244100.0,9.4849,9.5181,9.4783,9.5181,244100.0
2011-08-08 11:05:00,14.35,14.47,14.35,14.47,145100.0,9.5181,9.5977,9.5181,9.5977,145100.0
2011-08-08 11:10:00,14.46,14.5,14.44,14.48,200300.0,9.591,9.6176,9.5778,9.6043,200300.0
2011-08-08 11:15:00,14.48,14.51,14.44,14.51,190300.0,9.6043,9.6242,9.5778,9.6242,190300.0
2011-08-08 11:20:00,14.5,14.51,14.48,14.49,696200.0,9.6176,9.6242,9.6043,9.6109,696200.0
2011-08-08 11:25:00,14.48,14.48,14.44,14.47,91100.0,9.6043,9.6043,9.5778,9.5977,91100.0
2011-08-08 11:30:00,14.46,14.46,14.4,14.43,210800.0,9.591,9.591,9.5512,9.5711,210800.0
2011-08-08 11:35:00,14.43,14.44,14.42,14.43,138600.0,9.5711,9.5778,9.5645,9.5711,138600.0
2011-08-08 11:40:00,14.44,14.45,14.39,14.39,96300.0,9.5778,9.5844,9.5446,9.5446,96300.0
2011-08-08 11:45:00,14.4,14.45,14.38,14.45,133200.0,9.5512,9.5844,9.538,9.5844,133200.0
2011-08-08 11:50:00,14.45,14.47,14.4,14.44,210200.0,9.5844,9.5977,9.5512,9.5778,210200.0
2011-08-08 11:55:00,14.44,14.44,14.38,14.38,96800.0,9.5778,9.5778,9.538,9.538,96800.0
2011-08-08 12:00:00,14.38,14.44,14.38,14.4,218400.0,9.538,9.5778,9.538,9.5512,218400.0
2011-08-08 12:05:00,14.4,14.43,14.39,14.42,74300.0,9.5512,9.5711,9.5446,9.5645,74300.0
2011-08-08 12:10:00,14.42,14.43,14.4,14.41,71700.0,9.5645,9.5711,9.5512,9.5579,71700.0
2011-08-08 12:15:00,14.41,14.41,14.35,14.36,92200.0,9.5579,9.5579,9.5181,9.5247,92200.0
2011-08-08 12:20:00,14.36,14.4,14.34,14.39,91800.0,9.5247,9.5512,9.5115,9.5446,91800.0
2011-08-08 12:25:00,14.38,14.38,14.34,14.34,56200.0,9.538,9.538,9.5115,9.5115,56200.0
2011-08-08 12:30:00,14.35,14.35,14.32,14.34,79600.0,9.5181,9.5181,9.4982,9.5115,79600.0
2011-08-08 12:35:00,14.34,14.37,14.33,14.33,79100.0,9.5115,9.5313,9.5048,9.5048,79100.0
2011-08-08 12:40:00,14.32,14.39,14.32,14.35,132600.0,9.4982,9.5446,9.4982,9.5181,132600.0
2011-08-08 12:45:00,14.35,14.39,14.33,14.38,92900.0,9.5181,9.5446,9.5048,9.538,92900.0
2011-08-08 12:50:00,14.38,14.39,14.35,14.36,55400.0,9.538,9.5446,9.5181,9.5247,55400.0
2011-08-08 12:55:00,14.37,14.38,14.34,14.34,45900.0,9.5313,9.538,9.5115,9.5115,45900.0
2011-08-08 13:00:00,14.34,14.39,14.34,14.36,54200.0,9.5115,9.5446,9.5115,9.5247,54200.0
2011-08-08 13:05:00,14.35,14.36,14.31,14.32,67000.0,9.5181,9.5247,9.4916,9.4982,67000.0
2011-08-08 13:10:00,14.32,14.33,14.26,14.28,126300.0,9.4982,9.5048,9.4584,9.4717,126300.0
2011-08-08 13:15:00,14.27,14.3,14.26,14.29,93000.0,9.465,9.4849,9.4584,9.4783,93000.0
2011-08-08 13:20:00,14.29,14.35,14.28,14.33,104100.0,9.4783,9.5181,9.4717,9.5048,104100.0
2011-08-08 13:25:00,14.33,14.34,14.31,14.32,65700.0,9.5048,9.5115,9.4916,9.4982,65700.0
2011-08-08 13:30:00,14.31,14.31,14.28,14.3,57300.0,9.4916,9.4916,9.4717,9.4849,57300.0
2011-08-08 13:35:00,14.3,14.3,14.23,14.24,184800.0,9.4849,9.4849,9.4385,9.4451,184800.0
2011-08-08 13:40:00,14.24,14.27,14.2,14.21,136300.0,9.4451,9.465,9.4186,9.4252,136300.0
2011-08-08 13:45:00,14.22,14.24,14.2,14.23,216600.0,9.4319,9.4451,9.4186,9.4385,216600.0
2011-08-08 13:50:00,14.24,14.29,14.22,14.25,162900.0,9.4451,9.4783,9.4319,9.4518,162900.0
2011-08-08 13:55:00,14.26,14.27,14.17,14.19,196900.0,9.4584,9.465,9.3987,9.412,196900.0
2011-08-08 14:00:00,14.19,14.26,14.16,14.25,183600.0,9.412,9.4584,9.3921,9.4518,183600.0
2011-08-08 14:05:00,14.24,14.25,14.15,14.17,177700.0,9.4451,9.4518,9.3854,9.3987,177700.0
2011-08-08 14:10:00,14.17,14.22,14.13,14.14,181300.0,9.3987,9.4319,9.3722,9.3788,181300.0
2011-08-08 14:15:00,14.14,14.14,14.08,14.11,284700.0,9.3788,9.3788,9.339,9.3589,284700.0
2011-08-08 14:20:00,14.11,14.12,14.05,14.06,246800.0,9.3589,9.3655,9.3191,9.3257,246800.0
2011-08-08 14:25:00,14.06,14.11,13.99,14.08,331600.0,9.3257,9.3589,9.2793,9.339,331600.0
2011-08-08 14:30:00,14.09,14.18,14.06,14.18,237900.0,9.3456,9.4053,9.3257,9.4053,237900.0
2011-08-08 14:35:00,14.18,14.2,14.11,14.15,272500.0,9.4053,9.4186,9.3589,9.3854,272500.0
2011-08-08 14:40:00,14.15,14.2,14.14,14.18,143900.0,9.3854,9.4186,9.3788,9.4053,143900.0
2011-08-08 14:45:00,14.17,14.18,14.09,14.1,327300.0,9.3987,9.4053,9.3456,9.3523,327300.0
2011-08-08 14:50:00,14.11,14.13,14.09,14.12,131600.0,9.3589,9.3722,9.3456,9.3655,131600.0
2011-08-08 14:55:00,14.12,14.12,14.06,14.09,96000.0,9.3655,9.3655,9.3257,9.3456,96000.0
2011-08-08 15:00:00,14.1,14.11,14.09,14.11,64800.0,9.3523,9.3589,9.3456,9.3589,64800.0
2011-08-08 15:05:00,14.12,14.19,14.11,14.19,200400.0,9.3655,9.412,9.3589,9.412,200400.0
2011-08-08 15:10:00,14.19,14.21,14.13,14.2,310600.0,9.412,9.4252,9.3722,9.4186,310600.0
2011-08-08 15:15:00,14.2,14.29,14.16,14.24,245400.0,9.4186,9.4783,9.3921,9.4451,245400.0
2011-08-08 15:20:00,14.24,14.24,14.17,14.21,252400.0,9.4451,9.4451,9.3987,9.4252,252400.0
2011-08-08 15:25:00,14.21,14.21,14.08,14.08,254200.0,9.4252,9.4252,9.339,9.339,254200.0
2011-08-08 15:30:00,14.07,14.12,14.05,14.08,294100.0,9.3324,9.3655,9.3191,9.339,294100.0
2011-08-08 15:35:00,14.07,14.13,14.05,14.13,241700.0,9.3324,9.3722,9.3191,9.3722,241700.0
2011-08-08 15:40:00,14.13,14.14,14.06,14.06,243500.0,9.3722,9.3788,9.3257,9.3257,243500.0
2011-08-08 15:45:00,14.06,14.06,13.98,14.01,467800.0,9.3257,9.3257,9.2727,9.2926,467800.0
2011-08-08 15:50:00,14.01,14.06,13.95,14.03,343300.0,9.2926,9.3257,9.2528,9.3058,343300.0
2011-08-08 15:55:00,14.02,14.02,13.96,13.96,372900.0,9.2992,9.2992,9.2594,9.2594,372900.0
2011-08-09 09:30:00,14.09,14.12,14.0,14.04,514900.0,9.3456,9.3655,9.2859,9.3125,514900.0
2011-08-09 09:35:00,14.04,14.05,13.92,13.93,287500.0,9.3125,9.3191,9.2329,9.2395,287500.0
2011-08-09 09:40:00,13.93,13.94,13.76,13.77,252200.0,9.2395,9.2461,9.1267,9.1334,252200.0
2011-08-09 09:45:00,13.77,13.94,13.77,13.88,175300.0,9.1334,9.2461,9.1334,9.2063,175300.0
2011-08-09 09:50:00,13.87,13.9,13.87,13.89,161500.0,9.1997,9.2196,9.1997,9.213,161500.0
2011-08-09 09:55:00,13.89,14.0,13.89,13.97,224300.0,9.213,9.2859,9.213,9.266,224300.0
2011-08-09 10:00:00,13.98,14.01,13.97,13.98,319100.0,9.2727,9.2926,9.266,9.2727,319100.0
2011-08-09 10:05:00,13.99,14.0,13.88,13.93,161600.0,9.2793,9.2859,9.2063,9.2395,161600.0
2011-08-09 10:10:00,13.93,13.95,13.89,13.95,135900.0,9.2395,9.2528,9.213,9.2528,135900.0
2011-08-09 10:15:00,13.95,13.96,13.91,13.93,192800.0,9.2528,9.2594,9.2262,9.2395,192800.0
2011-08-09 10:20:00,13.93,13.94,13.88,13.89,179000.0,9.2395,9.2461,9.2063,9.213,179000.0
2011-08-09 10:25:00,13.89,13.92,13.89,13.92,191800.0,9.213,9.2329,9.213,9.2329,191800.0
2011-08-09 10:30:00,13.92,14.0,13.92,13.99,372000.0,9.2329,9.2859,9.2329,9.2793,372000.0
2011-08-09 10:35:00,13.99,13.99,13.96,13.96,154900.0,9.2793,9.2793,9.2594,9.2594,154900.0
2011-08-09 10:40:00,13.95,13.97,13.9,13.9,224700.0,9.2528,9.266,9.2196,9.2196,224700.0
2011-08-09 10:45:00,13.9,13.95,13.9,13.91,105400.0,9.2196,9.2528,9.2196,9.2262,105400.0
2011-08-09 10:50:00,13.92,13.94,13.88,13.89,114700.0,9.2329,9.2461,9.2063,9.213,114700.0
2011-08-09 10:55:00,13.89,13.92,13.86,13.86,141600.0,9.213,9.2329,9.1931,9.1931,141600.0
2011-08-09 11:00:00,13.86,13.86,13.82,13.84,198400.0,9.1931,9.1931,9.1665,9.1798,198400.0
2011-08-09 11:05:00,13.84,13.91,13.83,13.9,282700.0,9.1798,9.2262,9.1732,9.2196,282700.0
2011-08-09 11:10:00,13.9,13.93,13.87,13.93,326600.0,9.2196,9.2395,9.1997,9.2395,326600.0
2011-08-09 11:15:00,13.93,13.94,13.9,13.93,152000.0,9.2395,9.2461,9.2196,9.2395,152000.0
2011-08-09 11:20:00,13.93,13.94,13.93,13.93,81500.0,9.2395,9.2461,9.2395,9.2395,81500.0
2011-08-09 11:25:00,13.93,13.99,13.93,13.99,107600.0,9.2395,9.2793,9.2395,9.2793,107600.0
2011-08-09 11:30:00,13.99,13.99,13.94,13.96,116600.0,9.2793,9.2793,9.2461,9.2594,116600.0
2011-08-09 11:35:00,13.96,13.96,13.91,13.91,89500.0,9.2594,9.2594,9.2262,9.2262,89500.0
2011-08-09 11:40:00,13.91,13.91,13.87,13.9,102400.0,9.2262,9.2262,9.1997,9.2196,102400.0
2011-08-09 11:45:00,13.9,13.9,13.88,13.88,76000.0,9.2196,9.2196,9.2063,9.2063,76000.0
2011-08-09 11:50:00,13.88,13.91,13.88,13.91,66700.0,9.2063,9.2262,9.2063,9.2262,66700.0
2011-08-09 11:55:00,13.92,13.95,13.91,13.93,141500.0,9.2329,9.2528,9.2262,9.2395,141500.0
2011-08-09 12:00:00,13.94,13.95,13.91,13.93,126000.0,9.2461,9.2528,9.2262,9.2395,126000.0
2011-08-09 12:05:00,13.92,13.95,13.9,13.94,68100.0,9.2329,9.2528,9.2196,9.2461,68100.0
2011-08-09 12:10:00,13.94,13.94,13.93,13.94,83400.0,9.2461,9.2461,9.2395,9.2461,83400.0
2011-08-09 12:15:00,13.93,13.94,13.91,13.94,76800.0,9.2395,9.2461,9.2262,9.2461,76800.0
2011-08-09 12:20:00,13.93,13.96,13.93,13.96,53100.0,9.2395,9.2594,9.2395,9.2594,53100.0
2011-08-09 12:25:00,13.96,13.96,13.91,13.92,128200.0,9.2594,9.2594,9.2262,9.2329,128200.0
2011-08-09 12:30:00,13.92,13.93,13.92,13.93,39600.0,9.2329,9.2395,9.2329,9.2395,39600.0
2011-08-09 12:35:00,13.93,13.95,13.93,13.94,74900.0,9.2395,9.2528,9.2395,9.2461,74900.0
2011-08-09 12:40:00,13.95,13.95,13.94,13.95,40900.0,9.2528,9.2528,9.2461,9.2528,40900.0
2011-08-09 12:45:00,13.94,13.94,13.91,13.92,41000.0,9.2461,9.2461,9.2262,9.2329,41000.0
2011-08-09 12:50:00,13.91,13.91,13.86,13.9,103700.0,9.2262,9.2262,9.1931,9.2196,103700.0
2011-08-09 12:55:00,13.9,13.9,13.85,13.85,73600.0,9.2196,9.2196,9.1864,9.1864,73600.0
2011-08-09 13:00:00,13.85,13.86,13.82,13.85,173500.0,9.1864,9.1931,9.1665,9.1864,173500.0
2011-08-09 13:05:00,13.84,13.9,13.84,13.9,118200.0,9.1798,9.2196,9.1798,9.2196,118200.0
2011-08-09 13:10:00,13.89,13.9,13.89,13.9,135400.0,9.213,9.2196,9.213,9.2196,135400.0
2011-08-09 13:15:00,13.9,13.9,13.89,13.89,50700.0,9.2196,9.2196,9.213,9.213,50700.0
2011-08-09 13:20:00,13.88,13.89,13.87,13.87,95800.0,9.2063,9.213,9.1997,9.1997,95800.0
2011-08-09 13:25:00,13.87,13.88,13.83,13.83,121400.0,9.1997,9.2063,9.1732,9.1732,121400.0
2011-08-09 13:30:00,13.83,13.85,13.78,13.79,162500.0,9.1732,9.1864,9.14,9.1466,162500.0
2011-08-09 13:35:00,13.8,13.81,13.76,13.77,124900.0,9.1533,9.1599,9.1267,9.1334,124900.0
2011-08-09 13:40:00,13.77,13.79,13.76,13.78,155400.0,9.1334,9.1466,9.1267,9.14,155400.0
2011-08-09 13:45:00,13.78,13.8,13.75,13.77,161200.0,9.14,9.1533,9.1201,9.1334,161200.0
2011-08-09 13:50:00,13.78,13.79,13.76,13.77,190800.0,9.14,9.1466,9.1267,9.1334,190800.0
2011-08-09 13:55:00,13.76,13.82,13.76,13.8,205500.0,9.1267,9.1665,9.1267,9.1533,205500.0
2011-08-09 14:00:00,13.8,13.83,13.8,13.81,220300.0,9.1533,9.1732,9.1533,9.1599,220300.0
2011-08-09 14:05:00,13.8,13.8,13.74,13.79,319600.0,9.1533,9.1533,9.1135,9.1466,319600.0
2011-08-09 14:10:00,13.8,13.8,13.76,13.76,198900.0,9.1533,9.1533,9.1267,9.1267,198900.0
2011-08-09 14:15:00,13.77,13.95,13.77,13.81,416100.0,9.1334,9.2528,9.1334,9.1599,416100.0
2011-08-09 14:20:00,13.81,13.82,13.61,13.68,550600.0,9.1599,9.1665,9.0273,9.0737,550600.0
2011-08-09 14:25:00,13.68,13.83,13.68,13.78,321500.0,9.0737,9.1732,9.0737,9.14,321500.0
2011-08-09 14:30:00,13.79,13.79,13.63,13.64,303900.0,9.1466,9.1466,9.0405,9.0472,303900.0
2011-08-09 14:35:00,13.64,13.68,13.51,13.53,420000.0,9.0472,9.0737,8.9609,8.9742,420000.0
2011-08-09 14:40:00,13.53,13.53,13.31,13.32,382500.0,8.9742,8.9742,8.8283,8.8349,382500.0
2011-08-09 14:45:00,13.32,13.51,13.31,13.45,541700.0,8.8349,8.9609,8.8283,8.9211,541700.0
2011-08-09 14:50:00,13.45,13.57,13.44,13.52,516800.0,8.9211,9.0007,8.9145,8.9676,516800.0
2011-08-09 14:55:00,13.51,13.54,13.45,13.48,282600.0,8.9609,8.9808,8.9211,8.941,282600.0
2011-08-09 15:00:00,13.48,13.56,13.39,13.53,213400.0,8.941,8.9941,8.8813,8.9742,213400.0
2011-08-09 15:05:00,13.52,13.58,13.46,13.5,355100.0,8.9676,9.0074,8.9278,8.9543,355100.0
2011-08-09 15:10:00,13.5,13.73,13.49,13.7,409200.0,8.9543,9.1068,8.9477,9.087,409200.0
2011-08-09 15:15:00,13.7,13.8,13.69,13.77,244700.0,9.087,9.1533,9.0803,9.1334,244700.0
2011-08-09 15:20:00,13.76,13.78,13.71,13.75,226700.0,9.1267,9.14,9.0936,9.1201,226700.0
2011-08-09 15:25:00,13.75,13.81,13.71,13.79,204700.0,9.1201,9.1599,9.0936,9.1466,204700.0
2011-08-09 15:30:00,13.8,13.81,13.7,13.74,194600.0,9.1533,9.1599,9.087,9.1135,194600.0
2011-08-09 15:35:00,13.73,13.76,13.7,13.76,273700.0,9.1068,9.1267,9.087,9.1267,273700.0
2011-08-09 15:40:00,13.77,13.92,13.76,13.89,334300.0,9.1334,9.2329,9.1267,9.213,334300.0
2011-08-09 15:45:00,13.9,13.99,13.89,13.97,316600.0,9.2196,9.2793,9.213,9.266,316600.0
2011-08-09 15:50:00,13.97,13.98,13.93,13.97,382400.0,9.266,9.2727,9.2395,9.266,382400.0
2011-08-09 15:55:00,13.97,14.06,13.97,14.06,1235600.0,9.266,9.3257,9.266,9.3257,1235600.0
2011-08-10 09:30:00,13.99,14.0,13.75,13.76,217400.0,9.2793,9.2859,9.1201,9.1267,217400.0
2011-08-10 09:35:00,13.77,13.88,13.74,13.84,239900.0,9.1334,9.2063,9.1135,9.1798,239900.0
2011-08-10 09:40:00,13.84,14.05,13.8,14.05,425100.0,9.1798,9.3191,9.1533,9.3191,425100.0
2011-08-10 09:45:00,14.05,14.09,13.97,14.05,463000.0,9.3191,9.3456,9.266,9.3191,463000.0
2011-08-10 09:50:00,14.04,14.13,13.97,14.12,528700.0,9.3125,9.3722,9.266,9.3655,528700.0
2011-08-10 09:55:00,14.12,14.13,14.0,14.0,393200.0,9.3655,9.3722,9.2859,9.2859,393200.0
2011-08-10 10:00:00,14.0,14.02,13.9,13.99,297200.0,9.2859,9.2992,9.2196,9.2793,297200.0
2011-08-10 10:05:00,13.99,14.08,13.98,13.98,295400.0,9.2793,9.339,9.2727,9.2727,295400.0
2011-08-10 10:10:00,13.97,13.98,13.87,13.95,386900.0,9.266,9.2727,9.1997,9.2528,386900.0
2011-08-10 10:15:00,13.94,13.99,13.91,13.96,307800.0,9.2461,9.2793,9.2262,9.2594,307800.0
2011-08-10 10:20:00,13.95,13.98,13.85,13.87,286200.0,9.2528,9.2727,9.1864,9.1997,286200.0
2011-08-10 10:25:00,13.88,13.93,13.86,13.89,173700.0,9.2063,9.2395,9.1931,9.213,173700.0
2011-08-10 10:30:00,13.89,14.05,13.87,14.01,273600.0,9.213,9.3191,9.1997,9.2926,273600.0
2011-08-10 10:35:00,14.01,14.03,13.95,13.98,238200.0,9.2926,9.3058,9.2528,9.2727,238200.0
2011-08-10 10:40:00,13.98,14.02,13.91,13.91,181100.0,9.2727,9.2992,9.2262,9.2262,181100.0
2011-08-10 10:45:00,13.9,13.94,13.86,13.89,244300.0,9.2196,9.2461,9.1931,9.213,244300.0
2011-08-10 10:50:00,13.88,13.89,13.81,13.84,215700.0,9.2063,9.213,9.1599,9.1798,215700.0
2011-08-10 10:55:00,13.84,13.9,13.84,13.88,144000.0,9.1798,9.2196,9.1798,9.2063,144000.0
2011-08-10 11:00:00,13.87,13.87,13.73,13.74,310200.0,9.1997,9.1997,9.1068,9.1135,310200.0
2011-08-10 11:05:00,13.75,13.8,13.72,13.77,224500.0,9.1201,9.1533,9.1002,9.1334,224500.0
2011-08-10 11:10:00,13.77,13.82,13.77,13.78,218600.0,9.1334,9.1665,9.1334,9.14,218600.0
2011-08-10 11:15:00,13.79,13.86,13.79,13.83,94900.0,9.1466,9.1931,9.1466,9.1732,94900.0
2011-08-10 11:20:00,13.82,13.84,13.77,13.79,169400.0,9.1665,9.1798,9.1334,9.1466,169400.0
2011-08-10 11:25:00,13.78,13.79,13.74,13.75,123600.0,9.14,9.1466,9.1135,9.1201,123600.0
2011-08-10 11:30:00,13.76,13.83,13.76,13.82,169100.0,9.1267,9.1732,9.1267,9.1665,169100.0
2011-08-10 11:35:00,13.81,13.81,13.72,13.75,128200.0,9.1599,9.1599,9.1002,9.1201,128200.0
2011-08-10 11:40:00,13.74,13.81,13.73,13.78,103100.0,9.1135,9.1599,9.1068,9.14,103100.0
2011-08-10 11:45:00,13.78,13.78,13.72,13.73,89100.0,9.14,9.14,9.1002,9.1068,89100.0
2011-08-10 11:50:00,13.73,13.79,13.73,13.79,67900.0,9.1068,9.1466,9.1068,9.1466,67900.0
2011-08-10 11:55:00,13.81,13.84,13.8,13.82,103500.0,9.1599,9.1798,9.1533,9.1665,103500.0
2011-08-10 12:00:00,13.81,13.85,13.8,13.84,154500.0,9.1599,9.1864,9.1533,9.1798,154500.0
2011-08-10 12:05:00,13.84,13.85,13.81,13.81,260100.0,9.1798,9.1864,9.1599,9.1599,260100.0
2011-08-10 12:10:00,13.81,13.82,13.75,13.77,294800.0,9.1599,9.1665,9.1201,9.1334,294800.0
2011-08-10 12:15:00,13.77,13.83,13.77,13.83,65000.0,9.1334,9.1732,9.1334,9.1732,65000.0
2011-08-10 12:20:00,13.84,13.84,13.79,13.81,91900.0,9.1798,9.1798,9.1466,9.1599,91900.0
2011-08-10 12:25:00,13.8,13.81,13.76,13.76,172300.0,9.1533,9.1599,9.1267,9.1267,172300.0
2011-08-10 12:30:00,13.76,13.8,13.76,13.78,72300.0,9.1267,9.1533,9.1267,9.14,72300.0
2011-08-10 12:35:00,13.79,13.79,13.73,13.74,73000.0,9.1466,9.1466,9.1068,9.1135,73000.0
2011-08-10 12:40:00,13.74,13.77,13.73,13.77,60800.0,9.1135,9.1334,9.1068,9.1334,60800.0
2011-08-10 12:45:00,13.77,13.84,13.77,13.81,108300.0,9.1334,9.1798,9.1334,9.1599,108300.0
2011-08-10 12:50:00,13.81,13.86,13.81,13.86,89300.0,9.1599,9.1931,9.1599,9.1931,89300.0
2011-08-10 12:55:00,13.86,13.91,13.85,13.9,96100.0,9.1931,9.2262,9.1864,9.2196,96100.0
2011-08-10 13:00:00,13.89,13.94,13.89,13.94,103400.0,9.213,9.2461,9.213,9.2461,103400.0
2011-08-10 13:05:00,13.95,13.96,13.89,13.93,133200.0,9.2528,9.2594,9.213,9.2395,133200.0
2011-08-10 13:10:00,13.93,13.97,13.93,13.95,106900.0,9.2395,9.266,9.2395,9.2528,106900.0
2011-08-10 13:15:00,13.95,13.95,13.88,13.88,86900.0,9.2528,9.2528,9.2063,9.2063,86900.0
2011-08-10 13:20:00,13.87,13.9,13.83,13.89,121500.0,9.1997,9.2196,9.1732,9.213,121500.0
2011-08-10 13:25:00,13.89,13.9,13.87,13.88,127200.0,9.213,9.2196,9.1997,9.2063,127200.0
2011-08-10 13:30:00,13.88,13.94,13.87,13.93,205900.0,9.2063,9.2461,9.1997,9.2395,205900.0
2011-08-10 13:35:00,13.93,13.94,13.91,13.93,113400.0,9.2395,9.2461,9.2262,9.2395,113400.0
2011-08-10 13:40:00,13.92,13.95,13.9,13.94,74900.0,9.2329,9.2528,9.2196,9.2461,74900.0
2011-08-10 13:45:00,13.94,14.03,13.94,14.01,195000.0,9.2461,9.3058,9.2461,9.2926,195000.0
2011-08-10 13:50:00,14.01,14.08,14.01,14.08,187000.0,9.2926,9.339,9.2926,9.339,187000.0
2011-08-10 13:55:00,14.08,14.09,14.04,14.09,213300.0,9.339,9.3456,9.3125,9.3456,213300.0
2011-08-10 14:00:00,14.09,14.12,14.08,14.09,250300.0,9.3456,9.3655,9.339,9.3456,250300.0
2011-08-10 14:05:00,14.09,14.14,14.09,14.14,128700.0,9.3456,9.3788,9.3456,9.3788,128700.0
2011-08-10 14:10:00,14.15,14.22,14.15,14.19,242900.0,9.3854,9.4319,9.3854,9.412,242900.0
2011-08-10 14:15:00,14.19,14.2,14.11,14.15,233900.0,9.412,9.4186,9.3589,9.3854,233900.0
2011-08-10 14:20:00,14.15,14.2,14.15,14.19,153100.0,9.3854,9.4186,9.3854,9.412,153100.0
2011-08-10 14:25:00,14.18,14.21,14.14,14.16,256000.0,9.4053,9.4252,9.3788,9.3921,256000.0
2011-08-10 14:30:00,14.17,14.17,14.13,14.13,145700.0,9.3987,9.3987,9.3722,9.3722,145700.0
2011-08-10 14:35:00,14.13,14.14,14.06,14.06,208800.0,9.3722,9.3788,9.3257,9.3257,208800.0
2011-08-10 14:40:00,14.06,14.06,14.02,14.03,123500.0,9.3257,9.3257,9.2992,9.3058,123500.0
2011-08-10 14:45:00,14.03,14.07,14.0,14.01,126300.0,9.3058,9.3324,9.2859,9.2926,126300.0
2011-08-10 14:50:00,14.01,14.01,13.95,13.98,162300.0,9.2926,9.2926,9.2528,9.2727,162300.0
2011-08-10 14:55:00,13.98,14.04,13.97,13.97,201000.0,9.2727,9.3125,9.266,9.266,201000.0
2011-08-10 15:00:00,13.97,13.99,13.95,13.98,199000.0,9.266,9.2793,9.2528,9.2727,199000.0
2011-08-10 15:05:00,13.97,14.01,13.89,13.89,238700.0,9.266,9.2926,9.213,9.213,238700.0
2011-08-10 15:10:00,13.89,13.93,13.85,13.85,158800.0,9.213,9.2395,9.1864,9.1864,158800.0
2011-08-10 15:15:00,13.85,13.89,13.83,13.88,146600.0,9.1864,9.213,9.1732,9.2063,146600.0
2011-08-10 15:20:00,13.88,13.94,13.88,13.94,271400.0,9.2063,9.2461,9.2063,9.2461,271400.0
2011-08-10 15:25:00,13.95,13.99,13.92,13.92,263000.0,9.2528,9.2793,9.2329,9.2329,263000.0
2011-08-10 15:30:00,13.92,13.94,13.86,13.86,293000.0,9.2329,9.2461,9.1931,9.1931,293000.0
2011-08-10 15:35:00,13.86,13.91,13.86,13.9,235300.0,9.1931,9.2262,9.1931,9.2196,235300.0
2011-08-10 15:40:00,13.91,13.94,13.89,13.93,369300.0,9.2262,9.2461,9.213,9.2395,369300.0
2011-08-10 15:45:00,13.92,13.92,13.88,13.91,367800.0,9.2329,9.2329,9.2063,9.2262,367800.0
2011-08-10 15:50:00,13.92,13.92,13.81,13.81,290300.0,9.2329,9.2329,9.1599,9.1599,290300.0
2011-08-10 15:55:00,13.81,13.81,13.7,13.72,705200.0,9.1599,9.1599,9.087,9.1002,705200.0
2011-08-11 09:30:00,15.45,15.74,15.36,15.73,1288800.0,10.2477,10.44,10.188,10.4334,1288800.0
2011-08-11 09:35:00,15.73,15.8,15.66,15.69,2039700.0,10.4334,10.4798,10.387,10.4069,2039700.0
2011-08-11 09:40:00,15.69,15.7,15.5,15.61,906900.0,10.4069,10.4135,10.2809,10.3538,906900.0
2011-08-11 09:45:00,15.61,15.74,15.6,15.72,1230200.0,10.3538,10.44,10.3472,10.4268,1230200.0
2011-08-11 09:50:00,15.72,15.72,15.66,15.7,857100.0,10.4268,10.4268,10.387,10.4135,857100.0
2011-08-11 09:55:00,15.71,15.87,15.7,15.83,968400.0,10.4201,10.5263,10.4135,10.4997,968400.0
2011-08-11 10:00:00,15.83,16.06,15.82,16.06,1257800.0,10.4997,10.6523,10.4931,10.6523,1257800.0
2011-08-11 10:05:00,16.06,16.06,15.92,15.99,1199800.0,10.6523,10.6523,10.5594,10.6059,1199800.0
2011-08-11 10:10:00,15.99,15.99,15.92,15.97,449600.0,10.6059,10.6059,10.5594,10.5926,449600.0
2011-08-11 10:15:00,15.97,16.05,15.97,16.0,621900.0,10.5926,10.6457,10.5926,10.6125,621900.0
2011-08-11 10:20:00,16.0,16.04,15.98,16.02,473000.0,10.6125,10.639,10.5992,10.6258,473000.0
2011-08-11 10:25:00,16.03,16.05,15.91,15.92,403500.0,10.6324,10.6457,10.5528,10.5594,403500.0
2011-08-11 10:30:00,15.93,16.08,15.93,16.06,502100.0,10.5661,10.6656,10.5661,10.6523,502100.0
2011-08-11 10:35:00,16.06,16.07,16.0,16.05,451400.0,10.6523,10.6589,10.6125,10.6457,451400.0
2011-08-11 10:40:00,16.04,16.1,16.03,16.06,470300.0,10.639,10.6788,10.6324,10.6523,470300.0
2011-08-11 10:45:00,16.06,16.14,16.04,16.13,350200.0,10.6523,10.7054,10.639,10.6987,350200.0
2011-08-11 10:50:00,16.13,16.2,16.13,16.16,634700.0,10.6987,10.7452,10.6987,10.7186,634700.0
2011-08-11 10:55:00,16.15,16.17,16.08,16.09,558600.0,10.712,10.7253,10.6656,10.6722,558600.0
2011-08-11 11:00:00,16.09,16.14,16.09,16.12,319100.0,10.6722,10.7054,10.6722,10.6921,319100.0
2011-08-11 11:05:00,16.12,16.15,16.1,16.11,304700.0,10.6921,10.712,10.6788,10.6855,304700.0
2011-08-11 11:10:00,16.11,16.13,16.05,16.06,447400.0,10.6855,10.6987,10.6457,10.6523,447400.0
2011-08-11 11:15:00,16.07,16.08,16.01,16.08,483300.0,10.6589,10.6656,10.6191,10.6656,483300.0
2011-08-11 11:20:00,16.08,16.08,16.04,16.05,189600.0,10.6656,10.6656,10.639,10.6457,189600.0
2011-08-11 11:25:00,16.06,16.07,16.01,16.05,373600.0,10.6523,10.6589,10.6191,10.6457,373600.0
2011-08-11 11:30:00,16.06,16.09,16.04,16.04,340600.0,10.6523,10.6722,10.639,10.639,340600.0
2011-08-11 11:35:00,16.05,16.05,15.93,16.02,682400.0,10.6457,10.6457,10.5661,10.6258,682400.0
2011-08-11 11:40:00,16.02,16.02,15.95,15.97,212500.0,10.6258,10.6258,10.5793,10.5926,212500.0
2011-08-11 11:45:00,15.98,15.99,15.9,15.9,409400.0,10.5992,10.6059,10.5462,10.5462,409400.0
2011-08-11 11:50:00,15.9,15.94,15.89,15.93,294000.0,10.5462,10.5727,10.5395,10.5661,294000.0
2011-08-11 11:55:00,15.94,15.94,15.87,15.87,366100.0,10.5727,10.5727,10.5263,10.5263,366100.0
2011-08-11 12:00:00,15.88,15.9,15.82,15.89,383500.0,10.5329,10.5462,10.4931,10.5395,383500.0
2011-08-11 12:05:00,15.88,15.92,15.87,15.88,233200.0,10.5329,10.5594,10.5263,10.5329,233200.0
2011-08-11 12:10:00,15.88,15.88,15.78,15.81,454300.0,10.5329,10.5329,10.4666,10.4865,454300.0
2011-08-11 12:15:00,15.81,15.81,15.78,15.78,302400.0,10.4865,10.4865,10.4666,10.4666,302400.0
2011-08-11 12:20:00,15.78,15.81,15.76,15.8,373000.0,10.4666,10.4865,10.4533,10.4798,373000.0
2011-08-11 12:25:00,15.81,15.89,15.8,15.87,168200.0,10.4865,10.5395,10.4798,10.5263,168200.0
2011-08-11 12:30:00,15.86,15.95,15.85,15.95,230400.0,10.5196,10.5793,10.513,10.5793,230400.0
2011-08-11 12:35:00,15.96,15.98,15.95,15.95,124700.0,10.586,10.5992,10.5793,10.5793,124700.0
2011-08-11 12:40:00,15.95,16.0,15.95,16.0,114200.0,10.5793,10.6125,10.5793,10.6125,114200.0
2011-08-11 12:45:00,16.0,16.03,15.97,15.97,315300.0,10.6125,10.6324,10.5926,10.5926,315300.0
2011-08-11 12:50:00,15.97,16.0,15.94,15.94,138000.0,10.5926,10.6125,10.5727,10.5727,138000.0
2011-08-11 12:55:00,15.94,16.01,15.93,15.99,142000.0,10.5727,10.6191,10.5661,10.6059,142000.0
2011-08-11 13:00:00,15.99,16.01,15.93,15.94,411900.0,10.6059,10.6191,10.5661,10.5727,411900.0
2011-08-11 13:05:00,15.94,15.94,15.91,15.94,202200.0,10.5727,10.5727,10.5528,10.5727,202200.0
2011-08-11 13:10:00,15.94,15.97,15.93,15.94,390000.0,10.5727,10.5926,10.5661,10.5727,390000.0
2011-08-11 13:15:00,15.94,15.99,15.94,15.94,133800.0,10.5727,10.6059,10.5727,10.5727,133800.0
2011-08-11 13:20:00,15.93,15.96,15.92,15.95,116000.0,10.5661,10.586,10.5594,10.5793,116000.0
2011-08-11 13:25:00,15.95,15.97,15.94,15.96,147000.0,10.5793,10.5926,10.5727,10.586,147000.0
2011-08-11 13:30:00,15.97,15.99,15.94,15.99,178200.0,10.5926,10.6059,10.5727,10.6059,178200.0
2011-08-11 13:35:00,15.98,15.99,15.96,15.98,252700.0,10.5992,10.6059,10.586,10.5992,252700.0
2011-08-11 13:40:00,15.98,15.99,15.91,15.94,220100.0,10.5992,10.6059,10.5528,10.5727,220100.0
2011-08-11 13:45:00,15.93,15.94,15.88,15.9,246400.0,10.5661,10.5727,10.5329,10.5462,246400.0
2011-08-11 13:50:00,15.9,15.97,15.9,15.94,246700.0,10.5462,10.5926,10.5462,10.5727,246700.0
2011-08-11 13:55:00,15.94,15.94,15.88,15.93,145600.0,10.5727,10.5727,10.5329,10.5661,145600.0
2011-08-11 14:00:00,15.94,15.96,15.92,15.94,80300.0,10.5727,10.586,10.5594,10.5727,80300.0
2011-08-11 14:05:00,15.94,15.97,15.94,15.97,30500.0,10.5727,10.5926,10.5727,10.5926,30500.0
2011-08-11 14:10:00,15.97,16.02,15.96,16.01,603700.0,10.5926,10.6258,10.586,10.6191,603700.0
2011-08-11 14:15:00,16.01,16.01,15.98,16.0,409700.0,10.6191,10.6191,10.5992,10.6125,409700.0
2011-08-11 14:20:00,16.0,16.05,16.0,16.03,195800.0,10.6125,10.6457,10.6125,10.6324,195800.0
2011-08-11 14:25:00,16.03,16.04,16.01,16.02,322900.0,10.6324,10.639,10.6191,10.6258,322900.0
2011-08-11 14:30:00,16.02,16.03,15.96,15.97,106500.0,10.6258,10.6324,10.586,10.5926,106500.0
2011-08-11 14:35:00,15.97,16.03,15.97,16.03,194600.0,10.5926,10.6324,10.5926,10.6324,194600.0
2011-08-11 14:40:00,16.02,16.02,15.98,16.0,250100.0,10.6258,10.6258,10.5992,10.6125,250100.0
2011-08-11 14:45:00,16.0,16.01,15.98,15.99,164900.0,10.6125,10.6191,10.5992,10.6059,164900.0
2011-08-11 14:50:00,15.98,16.03,15.97,16.02,112600.0,10.5992,10.6324,10.5926,10.6258,112600.0
2011-08-11 14:55:00,16.02,16.05,16.0,16.04,149000.0,10.6258,10.6457,10.6125,10.639,149000.0
2011-08-11 15:00:00,16.03,16.08,16.02,16.08,186400.0,10.6324,10.6656,10.6258,10.6656,186400.0
2011-08-11 15:05:00,16.08,16.13,16.08,16.11,442400.0,10.6656,10.6987,10.6656,10.6855,442400.0
2011-08-11 15:10:00,16.11,16.17,16.1,16.17,313000.0,10.6855,10.7253,10.6788,10.7253,313000.0
2011-08-11 15:15:00,16.17,16.2,16.16,16.16,521200.0,10.7253,10.7452,10.7186,10.7186,521200.0
2011-08-11 15:20:00,16.16,16.18,16.15,16.17,204900.0,10.7186,10.7319,10.712,10.7253,204900.0
2011-08-11 15:25:00,16.17,16.22,16.15,16.17,407800.0,10.7253,10.7584,10.712,10.7253,407800.0
2011-08-11 15:30:00,16.17,16.2,16.16,16.19,143100.0,10.7253,10.7452,10.7186,10.7385,143100.0
2011-08-11 15:35:00,16.2,16.23,16.17,16.17,345700.0,10.7452,10.7651,10.7253,10.7253,345700.0
2011-08-11 15:40:00,16.18,16.22,16.17,16.21,287100.0,10.7319,10.7584,10.7253,10.7518,287100.0
2011-08-11 15:45:00,16.21,16.22,16.16,16.17,350800.0,10.7518,10.7584,10.7186,10.7253,350800.0
2011-08-11 15:50:00,16.17,16.17,16.0,16.0,666000.0,10.7253,10.7253,10.6125,10.6125,666000.0
2011-08-11 15:55:00,16.01,16.02,15.8,15.92,948100.0,10.6191,10.6258,10.4798,10.5594,948100.0
2011-08-12 09:30:00,15.9,16.2,15.9,16.07,447500.0,10.5462,10.7452,10.5462,10.6589,447500.0
2011-08-12 09:35:00,16.07,16.11,15.92,15.94,349600.0,10.6589,10.6855,10.5594,10.5727,349600.0
2011-08-12 09:40:00,15.94,15.95,15.9,15.91,253900.0,10.5727,10.5793,10.5462,10.5528,253900.0
2011-08-12 09:45:00,15.91,15.93,15.84,15.91,265800.0,10.5528,10.5661,10.5064,10.5528,265800.0
2011-08-12 09:50:00,15.9,15.91,15.76,15.76,281400.0,10.5462,10.5528,10.4533,10.4533,281400.0
2011-08-12 09:55:00,15.77,15.77,15.64,15.74,310800.0,10.4599,10.4599,10.3737,10.44,310800.0
2011-08-12 10:00:00,15.74,15.8,15.66,15.69,342300.0,10.44,10.4798,10.387,10.4069,342300.0
2011-08-12 10:05:00,15.68,15.74,15.68,15.74,275400.0,10.4002,10.44,10.4002,10.44,275400.0
2011-08-12 10:10:00,15.74,15.79,15.7,15.78,416300.0,10.44,10.4732,10.4135,10.4666,416300.0
2011-08-12 10:15:00,15.77,15.83,15.75,15.83,277700.0,10.4599,10.4997,10.4467,10.4997,277700.0
2011-08-12 10:20:00,15.82,15.85,15.81,15.84,179000.0,10.4931,10.513,10.4865,10.5064,179000.0
2011-08-12 10:25:00,15.85,15.94,15.85,15.93,249700.0,10.513,10.5727,10.513,10.5661,249700.0
2011-08-12 10:30:00,15.93,15.95,15.9,15.95,126200.0,10.5661,10.5793,10.5462,10.5793,126200.0
2011-08-12 10:35:00,15.95,16.0,15.95,15.99,203300.0,10.5793,10.6125,10.5793,10.6059,203300.0
2011-08-12 10:40:00,16.0,16.01,15.91,15.93,205400.0,10.6125,10.6191,10.5528,10.5661,205400.0
2011-08-12 10:45:00,15.92,15.94,15.85,15.86,298300.0,10.5594,10.5727,10.513,10.5196,298300.0
2011-08-12 10:50:00,15.86,15.88,15.82,15.87,127800.0,10.5196,10.5329,10.4931,10.5263,127800.0
2011-08-12 10:55:00,15.86,15.94,15.86,15.93,105700.0,10.5196,10.5727,10.5196,10.5661,105700.0
2011-08-12 11:00:00,15.94,15.94,15.9,15.91,105900.0,10.5727,10.5727,10.5462,10.5528,105900.0
2011-08-12 11:05:00,15.91,15.95,15.9,15.94,114800.0,10.5528,10.5793,10.5462,10.5727,114800.0
2011-08-12 11:10:00,15.94,15.95,15.91,15.94,50400.0,10.5727,10.5793,10.5528,10.5727,50400.0
2011-08-12 11:15:00,15.94,15.97,15.93,15.93,84900.0,10.5727,10.5926,10.5661,10.5661,84900.0
2011-08-12 11:20:00,15.92,15.92,15.86,15.88,179800.0,10.5594,10.5594,10.5196,10.5329,179800.0
2011-08-12 11:25:00,15.88,15.88,15.81,15.81,195800.0,10.5329,10.5329,10.4865,10.4865,195800.0
2011-08-12 11:30:00,15.81,15.88,15.81,15.87,85600.0,10.4865,10.5329,10.4865,10.5263,85600.0
2011-08-12 11:35:00,15.87,15.89,15.86,15.87,39300.0,10.5263,10.5395,10.5196,10.5263,39300.0
2011-08-12 11:40:00,15.86,15.87,15.84,15.86,89300.0,10.5196,10.5263,10.5064,10.5196,89300.0
2011-08-12 11:45:00,15.87,15.91,15.86,15.88,110000.0,10.5263,10.5528,10.5196,10.5329,110000.0
2011-08-12 11:50:00,15.89,15.97,15.89,15.95,75400.0,10.5395,10.5926,10.5395,10.5793,75400.0
2011-08-12 11:55:00,15.95,15.96,15.91,15.95,126400.0,10.5793,10.586,10.5528,10.5793,126400.0
2011-08-12 12:00:00,15.95,15.97,15.95,15.97,70300.0,10.5793,10.5926,10.5793,10.5926,70300.0
2011-08-12 12:05:00,15.98,15.98,15.97,15.97,21600.0,10.5992,10.5992,10.5926,10.5926,21600.0
2011-08-12 12:10:00,15.98,15.98,15.94,15.95,98500.0,10.5992,10.5992,10.5727,10.5793,98500.0
2011-08-12 12:15:00,15.95,15.96,15.93,15.95,46500.0,10.5793,10.586,10.5661,10.5793,46500.0
2011-08-12 12:20:00,15.95,15.95,15.89,15.89,32700.0,10.5793,10.5793,10.5395,10.5395,32700.0
2011-08-12 12:25:00,15.89,15.9,15.86,15.9,62700.0,10.5395,10.5462,10.5196,10.5462,62700.0
2011-08-12 12:30:00,15.89,15.91,15.86,15.91,188400.0,10.5395,10.5528,10.5196,10.5528,188400.0
2011-08-12 12:35:00,15.91,15.91,15.87,15.87,62800.0,10.5528,10.5528,10.5263,10.5263,62800.0
2011-08-12 12:40:00,15.88,15.92,15.88,15.9,75200.0,10.5329,10.5594,10.5329,10.5462,75200.0
2011-08-12 12:45:00,15.9,15.9,15.86,15.86,69200.0,10.5462,10.5462,10.5196,10.5196,69200.0
2011-08-12 12:50:00,15.86,15.89,15.84,15.89,46300.0,10.5196,10.5395,10.5064,10.5395,46300.0
2011-08-12 12:55:00,15.88,15.88,15.85,15.87,55900.0,10.5329,10.5329,10.513,10.5263,55900.0
2011-08-12 13:00:00,15.87,15.95,15.86,15.94,96900.0,10.5263,10.5793,10.5196,10.5727,96900.0
2011-08-12 13:05:00,15.94,16.0,15.94,15.97,100900.0,10.5727,10.6125,10.5727,10.5926,100900.0
2011-08-12 13:10:00,15.97,15.99,15.96,15.97,53800.0,10.5926,10.6059,10.586,10.5926,53800.0
2011-08-12 13:15:00,15.97,15.99,15.97,15.99,29200.0,10.5926,10.6059,10.5926,10.6059,29200.0
2011-08-12 13:20:00,15.98,15.99,15.95,15.95,69000.0,10.5992,10.6059,10.5793,10.5793,69000.0
2011-08-12 13:25:00,15.95,15.99,15.95,15.98,89500.0,10.5793,10.6059,10.5793,10.5992,89500.0
2011-08-12 13:30:00,15.98,15.98,15.95,15.95,17600.0,10.5992,10.5992,10.5793,10.5793,17600.0
2011-08-12 13:35:00,15.95,15.99,15.95,15.97,39200.0,10.5793,10.6059,10.5793,10.5926,39200.0
2011-08-12 13:40:00,15.98,16.0,15.98,15.99,71900.0,10.5992,10.6125,10.5992,10.6059,71900.0
2011-08-12 13:45:00,15.99,16.0,15.99,15.99,42700.0,10.6059,10.6125,10.6059,10.6059,42700.0
2011-08-12 13:50:00,15.99,16.0,15.99,15.99,56000.0,10.6059,10.6125,10.6059,10.6059,56000.0
2011-08-12 13:55:00,15.98,15.98,15.97,15.98,32900.0,10.5992,10.5992,10.5926,10.5992,32900.0
2011-08-12 14:00:00,15.98,16.0,15.98,15.99,33400.0,10.5992,10.6125,10.5992,10.6059,33400.0
2011-08-12 14:05:00,15.99,16.03,15.99,16.02,86900.0,10.6059,10.6324,10.6059,10.6258,86900.0
2011-08-12 14:10:00,16.03,16.04,15.98,16.0,102100.0,10.6324,10.639,10.5992,10.6125,102100.0
2011-08-12 14:15:00,16.0,16.02,15.96,16.0,164500.0,10.6125,10.6258,10.586,10.6125,164500.0
2011-08-12 14:20:00,16.0,16.0,15.95,15.98,155100.0,10.6125,10.6125,10.5793,10.5992,155100.0
2011-08-12 14:25:00,15.98,16.03,15.98,16.03,134300.0,10.5992,10.6324,10.5992,10.6324,134300.0
2011-08-12 14:30:00,16.02,16.04,16.01,16.01,96100.0,10.6258,10.639,10.6191,10.6191,96100.0
2011-08-12 14:35:00,16.01,16.04,15.99,16.0,216400.0,10.6191,10.639,10.6059,10.6125,216400.0
2011-08-12 14:40:00,16.0,16.01,15.97,15.99,116500.0,10.6125,10.6191,10.5926,10.6059,116500.0
2011-08-12 14:45:00,15.99,16.02,15.98,16.01,92800.0,10.6059,10.6258,10.5992,10.6191,92800.0
2011-08-12 14:50:00,16.0,16.0,15.97,15.98,59500.0,10.6125,10.6125,10.5926,10.5992,59500.0
2011-08-12 14:55:00,15.98,15.99,15.97,15.98,106600.0,10.5992,10.6059,10.5926,10.5992,106600.0
2011-08-12 15:00:00,15.98,16.02,15.98,15.99,54000.0,10.5992,10.6258,10.5992,10.6059,54000.0
2011-08-12 15:05:00,15.99,16.02,15.99,15.99,80100.0,10.6059,10.6258,10.6059,10.6059,80100.0
2011-08-12 15:10:00,15.99,16.02,15.98,16.0,83800.0,10.6059,10.6258,10.5992,10.6125,83800.0
2011-08-12 15:15:00,16.0,16.02,15.99,16.0,80100.0,10.6125,10.6258,10.6059,10.6125,80100.0
2011-08-12 15:20:00,15.99,16.02,15.99,16.01,92900.0,10.6059,10.6258,10.6059,10.6191,92900.0
2011-08-12 15:25:00,16.01,16.02,15.99,15.99,51200.0,10.6191,10.6258,10.6059,10.6059,51200.0
2011-08-12 15:30:00,15.99,15.99,15.93,15.94,166800.0,10.6059,10.6059,10.5661,10.5727,166800.0
2011-08-12 15:35:00,15.94,15.94,15.89,15.91,280900.0,10.5727,10.5727,10.5395,10.5528,280900.0
2011-08-12 15:40:00,15.91,15.92,15.9,15.91,146400.0,10.5528,10.5594,10.5462,10.5528,146400.0
2011-08-12 15:45:00,15.91,15.92,15.89,15.9,219300.0,10.5528,10.5594,10.5395,10.5462,219300.0
2011-08-12 15:50:00,15.9,15.96,15.9,15.95,309500.0,10.5462,10.586,10.5462,10.5793,309500.0
2011-08-12 15:55:00,15.95,16.0,15.95,15.99,192400.0,10.5793,10.6125,10.5793,10.6059,192400.0
2011-08-15 09:30:00,16.02,16.06,15.95,15.96,148800.0,10.6258,10.6523,10.5793,10.586,148800.0
2011-08-15 09:35:00,15.96,15.99,15.96,15.98,215200.0,10.586,10.6059,10.586,10.5992,215200.0
2011-08-15 09:40:00,15.98,16.02,15.97,16.0,160800.0,10.5992,10.6258,10.5926,10.6125,160800.0
2011-08-15 09:45:00,15.99,15.99,15.97,15.98,60300.0,10.6059,10.6059,10.5926,10.5992,60300.0
2011-08-15 09:50:00,15.98,15.98,15.95,15.98,246900.0,10.5992,10.5992,10.5793,10.5992,246900.0
2011-08-15 09:55:00,15.98,15.98,15.94,15.96,162200.0,10.5992,10.5992,10.5727,10.586,162200.0
2011-08-15 10:00:00,15.96,15.98,15.95,15.98,157800.0,10.586,10.5992,10.5793,10.5992,157800.0
2011-08-15 10:05:00,15.98,16.01,15.97,16.0,308100.0,10.5992,10.6191,10.5926,10.6125,308100.0
2011-08-15 10:10:00,16.01,16.02,15.98,15.98,146500.0,10.6191,10.6258,10.5992,10.5992,146500.0
2011-08-15 10:15:00,15.99,16.0,15.99,15.99,37000.0,10.6059,10.6125,10.6059,10.6059,37000.0
2011-08-15 10:20:00,15.99,16.04,15.99,16.04,302900.0,10.6059,10.639,10.6059,10.639,302900.0
2011-08-15 10:25:00,16.04,16.04,16.01,16.02,98900.0,10.639,10.639,10.6191,10.6258,98900.0
2011-08-15 10:30:00,16.03,16.04,16.0,16.0,65300.0,10.6324,10.639,10.6125,10.6125,65300.0
2011-08-15 10:35:00,16.0,16.01,15.98,15.99,153200.0,10.6125,10.6191,10.5992,10.6059,153200.0
2011-08-15 10:40:00,15.98,16.0,15.98,16.0,130800.0,10.5992,10.6125,10.5992,10.6125,130800.0
2011-08-15 10:45:00,16.0,16.01,15.97,15.98,127900.0,10.6125,10.6191,10.5926,10.5992,127900.0
2011-08-15 10:50:00,15.98,16.0,15.97,15.98,103100.0,10.5992,10.6125,10.5926,10.5992,103100.0
2011-08-15 10:55:00,15.97,15.98,15.95,15.95,132200.0,10.5926,10.5992,10.5793,10.5793,132200.0
2011-08-15 11:00:00,15.95,15.98,15.95,15.95,119400.0,10.5793,10.5992,10.5793,10.5793,119400.0
2011-08-15 11:05:00,15.95,15.95,15.92,15.92,85500.0,10.5793,10.5793,10.5594,10.5594,85500.0
2011-08-15 11:10:00,15.93,15.94,15.93,15.94,36000.0,10.5661,10.5727,10.5661,10.5727,36000.0
2011-08-15 11:15:00,15.93,15.94,15.87,15.87,105600.0,10.5661,10.5727,10.5263,10.5263,105600.0
2011-08-15 11:20:00,15.86,15.88,15.85,15.88,143200.0,10.5196,10.5329,10.513,10.5329,143200.0
2011-08-15 11:25:00,15.88,15.88,15.85,15.86,105200.0,10.5329,10.5329,10.513,10.5196,105200.0
2011-08-15 11:30:00,15.86,15.86,15.84,15.86,72900.0,10.5196,10.5196,10.5064,10.5196,72900.0
2011-08-15 11:35:00,15.86,15.88,15.86,15.88,44000.0,10.5196,10.5329,10.5196,10.5329,44000.0
2011-08-15 11:40:00,15.88,15.89,15.88,15.89,58500.0,10.5329,10.5395,10.5329,10.5395,58500.0
2011-08-15 11:45:00,15.89,15.89,15.89,15.89,44100.0,10.5395,10.5395,10.5395,10.5395,44100.0
2011-08-15 11:50:00,15.9,15.93,15.9,15.93,105100.0,10.5462,10.5661,10.5462,10.5661,105100.0
2011-08-15 11:55:00,15.93,15.93,15.9,15.91,69000.0,10.5661,10.5661,10.5462,10.5528,69000.0
2011-08-15 12:00:00,15.9,15.91,15.9,15.9,32000.0,10.5462,10.5528,10.5462,10.5462,32000.0
2011-08-15 12:05:00,15.91,15.92,15.87,15.87,92200.0,10.5528,10.5594,10.5263,10.5263,92200.0
2011-08-15 12:10:00,15.88,15.9,15.87,15.87,118600.0,10.5329,10.5462,10.5263,10.5263,118600.0
2011-08-15 12:15:00,15.88,15.89,15.88,15.89,24000.0,10.5329,10.5395,10.5329,10.5395,24000.0
2011-08-15 12:20:00,15.89,15.9,15.88,15.88,35600.0,10.5395,10.5462,10.5329,10.5329,35600.0
2011-08-15 12:25:00,15.89,15.92,15.89,15.91,49600.0,10.5395,10.5594,10.5395,10.5528,49600.0
2011-08-15 12:30:00,15.91,15.93,15.91,15.93,46700.0,10.5528,10.5661,10.5528,10.5661,46700.0
2011-08-15 12:35:00,15.93,15.94,15.92,15.94,43400.0,10.5661,10.5727,10.5594,10.5727,43400.0
2011-08-15 12:40:00,15.94,15.95,15.94,15.94,48200.0,10.5727,10.5793,10.5727,10.5727,48200.0
2011-08-15 12:45:00,15.94,15.95,15.92,15.94,99900.0,10.5727,10.5793,10.5594,10.5727,99900.0
2011-08-15 12:50:00,15.94,15.98,15.94,15.96,65100.0,10.5727,10.5992,10.5727,10.586,65100.0
2011-08-15 12:55:00,15.97,15.97,15.97,15.97,5800.0,10.5926,10.5926,10.5926,10.5926,5800.0
2011-08-15 13:00:00,15.97,15.99,15.94,15.95,93200.0,10.5926,10.6059,10.5727,10.5793,93200.0
2011-08-15 13:05:00,15.95,15.95,15.94,15.94,42600.0,10.5793,10.5793,10.5727,10.5727,42600.0
2011-08-15 13:10:00,15.94,15.94,15.9,15.92,119800.0,10.5727,10.5727,10.5462,10.5594,119800.0
2011-08-15 13:15:00,15.92,15.94,15.91,15.91,39500.0,10.5594,10.5727,10.5528,10.5528,39500.0
2011-08-15 13:20:00,15.92,15.92,15.9,15.92,71500.0,10.5594,10.5594,10.5462,10.5594,71500.0
2011-08-15 13:25:00,15.93,15.93,15.91,15.92,74700.0,10.5661,10.5661,10.5528,10.5594,74700.0
2011-08-15 13:30:00,15.92,15.93,15.9,15.91,67800.0,10.5594,10.5661,10.5462,10.5528,67800.0
2011-08-15 13:35:00,15.92,15.93,15.91,15.91,39200.0,10.5594,10.5661,10.5528,10.5528,39200.0
2011-08-15 13:40:00,15.91,15.91,15.89,15.91,68300.0,10.5528,10.5528,10.5395,10.5528,68300.0
2011-08-15 13:45:00,15.92,15.92,15.86,15.86,57500.0,10.5594,10.5594,10.5196,10.5196,57500.0
2011-08-15 13:50:00,15.87,15.91,15.86,15.91,245400.0,10.5263,10.5528,10.5196,10.5528,245400.0
2011-08-15 13:55:00,15.9,15.92,15.9,15.92,17000.0,10.5462,10.5594,10.5462,10.5594,17000.0
2011-08-15 14:00:00,15.92,15.95,15.92,15.95,42200.0,10.5594,10.5793,10.5594,10.5793,42200.0
2011-08-15 14:05:00,15.94,15.95,15.94,15.94,16400.0,10.5727,10.5793,10.5727,10.5727,16400.0
2011-08-15 14:10:00,15.94,15.95,15.94,15.95,62000.0,10.5727,10.5793,10.5727,10.5793,62000.0
2011-08-15 14:15:00,15.94,15.95,15.94,15.94,52700.0,10.5727,10.5793,10.5727,10.5727,52700.0
2011-08-15 14:20:00,15.94,15.98,15.94,15.98,125600.0,10.5727,10.5992,10.5727,10.5992,125600.0
2011-08-15 14:25:00,15.98,16.03,15.98,16.02,284500.0,10.5992,10.6324,10.5992,10.6258,284500.0
2011-08-15 14:30:00,16.02,16.03,15.98,15.98,97700.0,10.6258,10.6324,10.5992,10.5992,97700.0
2011-08-15 14:35:00,15.98,16.0,15.98,15.98,42300.0,10.5992,10.6125,10.5992,10.5992,42300.0
2011-08-15 14:40:00,15.98,16.01,15.98,16.0,64900.0,10.5992,10.6191,10.5992,10.6125,64900.0
2011-08-15 14:45:00,16.0,16.02,16.0,16.02,22500.0,10.6125,10.6258,10.6125,10.6258,22500.0
2011-08-15 14:50:00,16.02,16.02,16.0,16.0,107500.0,10.6258,10.6258,10.6125,10.6125,107500.0
2011-08-15 14:55:00,16.0,16.02,16.0,16.02,106800.0,10.6125,10.6258,10.6125,10.6258,106800.0
2011-08-15 15:00:00,16.02,16.02,16.01,16.02,33600.0,10.6258,10.6258,10.6191,10.6258,33600.0
2011-08-15 15:05:00,16.02,16.03,16.01,16.02,41500.0,10.6258,10.6324,10.6191,10.6258,41500.0
2011-08-15 15:10:00,16.02,16.02,16.0,16.01,121700.0,10.6258,10.6258,10.6125,10.6191,121700.0
2011-08-15 15:15:00,16.02,16.02,16.02,16.02,6600.0,10.6258,10.6258,10.6258,10.6258,6600.0
2011-08-15 15:20:00,16.02,16.03,16.01,16.01,165000.0,10.6258,10.6324,10.6191,10.6191,165000.0
2011-08-15 15:25:00,16.01,16.02,16.0,16.01,114400.0,10.6191,10.6258,10.6125,10.6191,114400.0
2011-08-15 15:30:00,16.01,16.05,16.0,16.05,92100.0,10.6191,10.6457,10.6125,10.6457,92100.0
2011-08-15 15:35:00,16.05,16.07,16.03,16.06,124900.0,10.6457,10.6589,10.6324,10.6523,124900.0
2011-08-15 15:40:00,16.06,16.06,16.03,16.04,107600.0,10.6523,10.6523,10.6324,10.639,107600.0
2011-08-15 15:45:00,16.05,16.07,16.03,16.03,202400.0,10.6457,10.6589,10.6324,10.6324,202400.0
2011-08-15 15:50:00,16.03,16.06,16.03,16.03,181500.0,10.6324,10.6523,10.6324,10.6324,181500.0
2011-08-15 15:55:00,16.03,16.05,16.03,16.05,249900.0,10.6324,10.6457,10.6324,10.6457,249900.0
2011-08-16 09:30:00,15.86,15.89,15.84,15.86,145200.0,10.5196,10.5395,10.5064,10.5196,145200.0
2011-08-16 09:35:00,15.87,15.93,15.87,15.91,81600.0,10.5263,10.5661,10.5263,10.5528,81600.0
2011-08-16 09:40:00,15.91,15.93,15.88,15.89,114200.0,10.5528,10.5661,10.5329,10.5395,114200.0
2011-08-16 09:45:00,15.89,15.9,15.87,15.87,113300.0,10.5395,10.5462,10.5263,10.5263,113300.0
2011-08-16 09:50:00,15.87,15.88,15.83,15.83,132300.0,10.5263,10.5329,10.4997,10.4997,132300.0
2011-08-16 09:55:00,15.84,15.88,15.83,15.84,98500.0,10.5064,10.5329,10.4997,10.5064,98500.0
2011-08-16 10:00:00,15.83,15.88,15.83,15.84,143400.0,10.4997,10.5329,10.4997,10.5064,143400.0
2011-08-16 10:05:00,15.85,15.85,15.8,15.81,134100.0,10.513,10.513,10.4798,10.4865,134100.0
2011-08-16 10:10:00,15.82,15.84,15.81,15.83,90000.0,10.4931,10.5064,10.4865,10.4997,90000.0
2011-08-16 10:15:00,15.84,15.86,15.84,15.85,101100.0,10.5064,10.5196,10.5064,10.513,101100.0
2011-08-16 10:20:00,15.85,15.85,15.82,15.85,78900.0,10.513,10.513,10.4931,10.513,78900.0
2011-08-16 10:25:00,15.85,15.88,15.85,15.88,61400.0,10.513,10.5329,10.513,10.5329,61400.0
2011-08-16 10:30:00,15.88,15.89,15.85,15.89,120000.0,10.5329,10.5395,10.513,10.5395,120000.0
2011-08-16 10:35:00,15.89,15.9,15.88,15.9,78800.0,10.5395,10.5462,10.5329,10.5462,78800.0
2011-08-16 10:40:00,15.9,15.91,15.86,15.86,258200.0,10.5462,10.5528,10.5196,10.5196,258200.0
2011-08-16 10:45:00,15.86,15.9,15.86,15.9,76400.0,10.5196,10.5462,10.5196,10.5462,76400.0
2011-08-16 10:50:00,15.9,15.92,15.9,15.92,26800.0,10.5462,10.5594,10.5462,10.5594,26800.0
2011-08-16 10:55:00,15.92,15.95,15.92,15.94,70000.0,10.5594,10.5793,10.5594,10.5727,70000.0
2011-08-16 11:00:00,15.93,15.94,15.9,15.91,40600.0,10.5661,10.5727,10.5462,10.5528,40600.0
2011-08-16 11:05:00,15.91,15.91,15.88,15.88,74000.0,10.5528,10.5528,10.5329,10.5329,74000.0
2011-08-16 11:10:00,15.88,15.89,15.87,15.88,75500.0,10.5329,10.5395,10.5263,10.5329,75500.0
2011-08-16 11:15:00,15.89,15.89,15.86,15.88,58300.0,10.5395,10.5395,10.5196,10.5329,58300.0
2011-08-16 11:20:00,15.89,15.9,15.87,15.9,68000.0,10.5395,10.5462,10.5263,10.5462,68000.0
2011-08-16 11:25:00,15.9,15.9,15.9,15.9,45000.0,10.5462,10.5462,10.5462,10.5462,45000.0
2011-08-16 11:30:00,15.9,15.9,15.88,15.89,81400.0,10.5462,10.5462,10.5329,10.5395,81400.0
2011-08-16 11:35:00,15.89,15.9,15.89,15.9,55200.0,10.5395,10.5462,10.5395,10.5462,55200.0
2011-08-16 11:40:00,15.9,15.92,15.89,15.92,129700.0,10.5462,10.5594,10.5395,10.5594,129700.0
2011-08-16 11:45:00,15.92,15.94,15.92,15.94,22000.0,10.5594,10.5727,10.5594,10.5727,22000.0
2011-08-16 11:50:00,15.94,15.94,15.94,15.94,6800.0,10.5727,10.5727,10.5727,10.5727,6800.0
2011-08-16 11:55:00,15.94,15.95,15.92,15.94,51400.0,10.5727,10.5793,10.5594,10.5727,51400.0
2011-08-16 12:00:00,15.95,15.98,15.95,15.97,37400.0,10.5793,10.5992,10.5793,10.5926,37400.0
2011-08-16 12:05:00,15.98,16.01,15.97,16.01,86000.0,10.5992,10.6191,10.5926,10.6191,86000.0
2011-08-16 12:10:00,16.02,16.03,15.92,15.98,223000.0,10.6258,10.6324,10.5594,10.5992,223000.0
2011-08-16 12:15:00,15.98,16.01,15.96,15.98,141200.0,10.5992,10.6191,10.586,10.5992,141200.0
2011-08-16 12:20:00,15.97,15.98,15.93,15.95,112800.0,10.5926,10.5992,10.5661,10.5793,112800.0
2011-08-16 12:25:00,15.94,15.94,15.86,15.88,184500.0,10.5727,10.5727,10.5196,10.5329,184500.0
2011-08-16 12:30:00,15.87,15.88,15.85,15.87,131300.0,10.5263,10.5329,10.513,10.5263,131300.0
2011-08-16 12:35:00,15.88,15.89,15.86,15.87,76800.0,10.5329,10.5395,10.5196,10.5263,76800.0
2011-08-16 12:40:00,15.88,15.89,15.86,15.88,80500.0,10.5329,10.5395,10.5196,10.5329,80500.0
2011-08-16 12:45:00,15.88,15.88,15.83,15.87,101900.0,10.5329,10.5329,10.4997,10.5263,101900.0
2011-08-16 12:50:00,15.86,15.87,15.84,15.85,53800.0,10.5196,10.5263,10.5064,10.513,53800.0
2011-08-16 12:55:00,15.86,15.87,15.83,15.83,86900.0,10.5196,10.5263,10.4997,10.4997,86900.0
2011-08-16 13:00:00,15.83,15.83,15.77,15.81,142700.0,10.4997,10.4997,10.4599,10.4865,142700.0
2011-08-16 13:05:00,15.81,15.81,15.75,15.76,244900.0,10.4865,10.4865,10.4467,10.4533,244900.0
2011-08-16 13:10:00,15.76,15.77,15.75,15.76,222800.0,10.4533,10.4599,10.4467,10.4533,222800.0
2011-08-16 13:15:00,15.76,15.77,15.72,15.73,176400.0,10.4533,10.4599,10.4268,10.4334,176400.0
2011-08-16 13:20:00,15.73,15.73,15.7,15.73,187900.0,10.4334,10.4334,10.4135,10.4334,187900.0
2011-08-16 13:25:00,15.74,15.74,15.71,15.73,98200.0,10.44,10.44,10.4201,10.4334,98200.0
2011-08-16 13:30:00,15.72,15.79,15.71,15.79,116900.0,10.4268,10.4732,10.4201,10.4732,116900.0
2011-08-16 13:35:00,15.79,15.81,15.79,15.8,33700.0,10.4732,10.4865,10.4732,10.4798,33700.0
2011-08-16 13:40:00,15.81,15.84,15.81,15.83,110300.0,10.4865,10.5064,10.4865,10.4997,110300.0
2011-08-16 13:45:00,15.84,15.85,15.81,15.84,62400.0,10.5064,10.513,10.4865,10.5064,62400.0
2011-08-16 13:50:00,15.84,15.92,15.84,15.92,192700.0,10.5064,10.5594,10.5064,10.5594,192700.0
2011-08-16 13:55:00,15.92,15.93,15.91,15.91,41500.0,10.5594,10.5661,10.5528,10.5528,41500.0
2011-08-16 14:00:00,15.91,15.95,15.91,15.93,131700.0,10.5528,10.5793,10.5528,10.5661,131700.0
2011-08-16 14:05:00,15.93,15.94,15.91,15.91,49100.0,10.5661,10.5727,10.5528,10.5528,49100.0
2011-08-16 14:10:00,15.92,15.94,15.91,15.93,134700.0,10.5594,10.5727,10.5528,10.5661,134700.0
2011-08-16 14:15:00,15.93,15.93,15.9,15.92,38300.0,10.5661,10.5661,10.5462,10.5594,38300.0
2011-08-16 14:20:00,15.92,15.94,15.9,15.9,50900.0,10.5594,10.5727,10.5462,10.5462,50900.0
2011-08-16 14:25:00,15.9,15.92,15.9,15.92,60500.0,10.5462,10.5594,10.5462,10.5594,60500.0
2011-08-16 14:30:00,15.93,15.93,15.9,15.9,82100.0,10.5661,10.5661,10.5462,10.5462,82100.0
2011-08-16 14:35:00,15.91,15.93,15.89,15.9,68100.0,10.5528,10.5661,10.5395,10.5462,68100.0
2011-08-16 14:40:00,15.9,15.92,15.9,15.92,43000.0,10.5462,10.5594,10.5462,10.5594,43000.0
2011-08-16 14:45:00,15.93,15.95,15.91,15.95,101700.0,10.5661,10.5793,10.5528,10.5793,101700.0
2011-08-16 14:50:00,15.96,15.96,15.91,15.91,66700.0,10.586,10.586,10.5528,10.5528,66700.0
2011-08-16 14:55:00,15.92,15.93,15.91,15.92,116500.0,10.5594,10.5661,10.5528,10.5594,116500.0
2011-08-16 15:00:00,15.92,15.94,15.92,15.94,43600.0,10.5594,10.5727,10.5594,10.5727,43600.0
2011-08-16 15:05:00,15.94,15.98,15.93,15.98,80900.0,10.5727,10.5992,10.5661,10.5992,80900.0
2011-08-16 15:10:00,15.98,15.99,15.98,15.98,76700.0,10.5992,10.6059,10.5992,10.5992,76700.0
2011-08-16 15:15:00,15.98,16.0,15.96,16.0,66200.0,10.5992,10.6125,10.586,10.6125,66200.0
2011-08-16 15:20:00,16.01,16.01,15.99,16.01,43300.0,10.6191,10.6191,10.6059,10.6191,43300.0
2011-08-16 15:25:00,16.02,16.04,16.0,16.04,101800.0,10.6258,10.639,10.6125,10.639,101800.0
2011-08-16 15:30:00,16.04,16.05,16.02,16.05,69500.0,10.639,10.6457,10.6258,10.6457,69500.0
2011-08-16 15:35:00,16.05,16.06,16.02,16.04,121700.0,10.6457,10.6523,10.6258,10.639,121700.0
2011-08-16 15:40:00,16.03,16.04,16.02,16.03,72400.0,10.6324,10.639,10.6258,10.6324,72400.0
2011-08-16 15:45:00,16.04,16.05,15.98,16.01,239100.0,10.639,10.6457,10.5992,10.6191,239100.0
2011-08-16 15:50:00,16.01,16.03,15.98,15.99,172000.0,10.6191,10.6324,10.5992,10.6059,172000.0
2011-08-16 15:55:00,15.99,15.99,15.97,15.99,147200.0,10.6059,10.6059,10.5926,10.6059,147200.0
2011-08-17 09:30:00,15.95,15.97,15.84,15.87,89200.0,10.5793,10.5926,10.5064,10.5263,89200.0
2011-08-17 09:35:00,15.87,15.98,15.87,15.96,75500.0,10.5263,10.5992,10.5263,10.586,75500.0
2011-08-17 09:40:00,15.96,16.03,15.96,16.0,103900.0,10.586,10.6324,10.586,10.6125,103900.0
2011-08-17 09:45:00,16.0,16.03,15.99,16.01,109600.0,10.6125,10.6324,10.6059,10.6191,109600.0
2011-08-17 09:50:00,16.01,16.07,16.01,16.05,63100.0,10.6191,10.6589,10.6191,10.6457,63100.0
2011-08-17 09:55:00,16.06,16.06,16.03,16.05,94100.0,10.6523,10.6523,10.6324,10.6457,94100.0
2011-08-17 10:00:00,16.05,16.06,16.05,16.06,205300.0,10.6457,10.6523,10.6457,10.6523,205300.0
2011-08-17 10:05:00,16.06,16.06,16.03,16.03,89900.0,10.6523,10.6523,10.6324,10.6324,89900.0
2011-08-17 10:10:00,16.03,16.04,16.01,16.04,111000.0,10.6324,10.639,10.6191,10.639,111000.0
2011-08-17 10:15:00,16.04,16.04,16.01,16.01,38600.0,10.639,10.639,10.6191,10.6191,38600.0
2011-08-17 10:20:00,16.01,16.01,15.97,15.98,92000.0,10.6191,10.6191,10.5926,10.5992,92000.0
2011-08-17 10:25:00,15.98,15.99,15.97,15.99,71000.0,10.5992,10.6059,10.5926,10.6059,71000.0
2011-08-17 10:30:00,15.99,15.99,15.93,15.95,78600.0,10.6059,10.6059,10.5661,10.5793,78600.0
2011-08-17 10:35:00,15.94,15.98,15.94,15.98,39400.0,10.5727,10.5992,10.5727,10.5992,39400.0
2011-08-17 10:40:00,15.97,16.0,15.97,15.97,78500.0,10.5926,10.6125,10.5926,10.5926,78500.0
2011-08-17 10:45:00,15.97,15.97,15.94,15.95,114900.0,10.5926,10.5926,10.5727,10.5793,114900.0
2011-08-17 10:50:00,15.96,15.97,15.93,15.93,61900.0,10.586,10.5926,10.5661,10.5661,61900.0
2011-08-17 10:55:00,15.93,15.93,15.86,15.86,279400.0,10.5661,10.5661,10.5196,10.5196,279400.0
2011-08-17 11:00:00,15.85,15.89,15.85,15.88,179600.0,10.513,10.5395,10.513,10.5329,179600.0
2011-08-17 11:05:00,15.88,15.89,15.88,15.89,57800.0,10.5329,10.5395,10.5329,10.5395,57800.0
2011-08-17 11:10:00,15.89,15.89,15.87,15.88,45200.0,10.5395,10.5395,10.5263,10.5329,45200.0
2011-08-17 11:15:00,15.88,15.88,15.83,15.84,155700.0,10.5329,10.5329,10.4997,10.5064,155700.0
2011-08-17 11:20:00,15.84,15.85,15.83,15.83,37300.0,10.5064,10.513,10.4997,10.4997,37300.0
2011-08-17 11:25:00,15.83,15.84,15.82,15.84,95900.0,10.4997,10.5064,10.4931,10.5064,95900.0
2011-08-17 11:30:00,15.84,15.85,15.82,15.83,109500.0,10.5064,10.513,10.4931,10.4997,109500.0
2011-08-17 11:35:00,15.82,15.82,15.78,15.8,194000.0,10.4931,10.4931,10.4666,10.4798,194000.0
2011-08-17 11:40:00,15.81,15.82,15.79,15.8,144000.0,10.4865,10.4931,10.4732,10.4798,144000.0
2011-08-17 11:45:00,15.8,15.81,15.8,15.81,56500.0,10.4798,10.4865,10.4798,10.4865,56500.0
2011-08-17 11:50:00,15.81,15.83,15.81,15.81,55100.0,10.4865,10.4997,10.4865,10.4865,55100.0
2011-08-17 11:55:00,15.81,15.81,15.77,15.78,108800.0,10.4865,10.4865,10.4599,10.4666,108800.0
2011-08-17 12:00:00,15.78,15.81,15.77,15.79,102800.0,10.4666,10.4865,10.4599,10.4732,102800.0
2011-08-17 12:05:00,15.78,15.78,15.7,15.72,290100.0,10.4666,10.4666,10.4135,10.4268,290100.0
2011-08-17 12:10:00,15.72,15.74,15.7,15.74,105600.0,10.4268,10.44,10.4135,10.44,105600.0
2011-08-17 12:15:00,15.75,15.78,15.75,15.76,31800.0,10.4467,10.4666,10.4467,10.4533,31800.0
2011-08-17 12:20:00,15.77,15.78,15.77,15.78,54200.0,10.4599,10.4666,10.4599,10.4666,54200.0
2011-08-17 12:25:00,15.77,15.79,15.76,15.79,63100.0,10.4599,10.4732,10.4533,10.4732,63100.0
2011-08-17 12:30:00,15.79,15.82,15.79,15.82,15100.0,10.4732,10.4931,10.4732,10.4931,15100.0
2011-08-17 12:35:00,15.83,15.83,15.81,15.81,47000.0,10.4997,10.4997,10.4865,10.4865,47000.0
2011-08-17 12:40:00,15.82,15.82,15.81,15.81,17100.0,10.4931,10.4931,10.4865,10.4865,17100.0
2011-08-17 12:45:00,15.81,15.84,15.78,15.84,104000.0,10.4865,10.5064,10.4666,10.5064,104000.0
2011-08-17 12:50:00,15.84,15.85,15.81,15.83,75600.0,10.5064,10.513,10.4865,10.4997,75600.0
2011-08-17 12:55:00,15.82,15.82,15.78,15.79,89700.0,10.4931,10.4931,10.4666,10.4732,89700.0
2011-08-17 13:00:00,15.8,15.8,15.76,15.78,60200.0,10.4798,10.4798,10.4533,10.4666,60200.0
2011-08-17 13:05:00,15.78,15.78,15.74,15.77,86800.0,10.4666,10.4666,10.44,10.4599,86800.0
2011-08-17 13:10:00,15.77,15.78,15.75,15.77,31500.0,10.4599,10.4666,10.4467,10.4599,31500.0
2011-08-17 13:15:00,15.77,15.78,15.76,15.78,40300.0,10.4599,10.4666,10.4533,10.4666,40300.0
2011-08-17 13:20:00,15.78,15.78,15.72,15.73,94600.0,10.4666,10.4666,10.4268,10.4334,94600.0
2011-08-17 13:25:00,15.72,15.72,15.7,15.71,57700.0,10.4268,10.4268,10.4135,10.4201,57700.0
2011-08-17 13:30:00,15.72,15.73,15.71,15.71,34800.0,10.4268,10.4334,10.4201,10.4201,34800.0
2011-08-17 13:35:00,15.71,15.71,15.7,15.7,78400.0,10.4201,10.4201,10.4135,10.4135,78400.0
2011-08-17 13:40:00,15.7,15.7,15.65,15.69,177300.0,10.4135,10.4135,10.3803,10.4069,177300.0
2011-08-17 13:45:00,15.68,15.73,15.68,15.73,68900.0,10.4002,10.4334,10.4002,10.4334,68900.0
2011-08-17 13:50:00,15.73,15.75,15.72,15.75,46400.0,10.4334,10.4467,10.4268,10.4467,46400.0
2011-08-17 13:55:00,15.75,15.75,15.72,15.72,82900.0,10.4467,10.4467,10.4268,10.4268,82900.0
2011-08-17 14:00:00,15.72,15.75,15.72,15.73,86900.0,10.4268,10.4467,10.4268,10.4334,86900.0
2011-08-17 14:05:00,15.73,15.74,15.71,15.72,85400.0,10.4334,10.44,10.4201,10.4268,85400.0
2011-08-17 14:10:00,15.72,15.76,15.72,15.76,93500.0,10.4268,10.4533,10.4268,10.4533,93500.0
2011-08-17 14:15:00,15.76,15.78,15.74,15.78,72200.0,10.4533,10.4666,10.44,10.4666,72200.0
2011-08-17 14:20:00,15.78,15.82,15.78,15.79,104600.0,10.4666,10.4931,10.4666,10.4732,104600.0
2011-08-17 14:25:00,15.78,15.78,15.76,15.76,20300.0,10.4666,10.4666,10.4533,10.4533,20300.0
2011-08-17 14:30:00,15.76,15.77,15.74,15.74,69800.0,10.4533,10.4599,10.44,10.44,69800.0
2011-08-17 14:35:00,15.73,15.73,15.72,15.72,53800.0,10.4334,10.4334,10.4268,10.4268,53800.0
2011-08-17 14:40:00,15.71,15.74,15.71,15.73,99300.0,10.4201,10.44,10.4201,10.4334,99300.0
2011-08-17 14:45:00,15.73,15.73,15.71,15.73,79500.0,10.4334,10.4334,10.4201,10.4334,79500.0
2011-08-17 14:50:00,15.72,15.75,15.72,15.75,54300.0,10.4268,10.4467,10.4268,10.4467,54300.0
2011-08-17 14:55:00,15.75,15.77,15.75,15.77,48100.0,10.4467,10.4599,10.4467,10.4599,48100.0
2011-08-17 15:00:00,15.77,15.77,15.74,15.75,150200.0,10.4599,10.4599,10.44,10.4467,150200.0
2011-08-17 15:05:00,15.76,15.77,15.74,15.77,76700.0,10.4533,10.4599,10.44,10.4599,76700.0
2011-08-17 15:10:00,15.78,15.78,15.77,15.77,65600.0,10.4666,10.4666,10.4599,10.4599,65600.0
2011-08-17 15:15:00,15.77,15.78,15.76,15.78,86000.0,10.4599,10.4666,10.4533,10.4666,86000.0
2011-08-17 15:20:00,15.77,15.79,15.77,15.78,53400.0,10.4599,10.4732,10.4599,10.4666,53400.0
2011-08-17 15:25:00,15.79,15.8,15.77,15.79,75700.0,10.4732,10.4798,10.4599,10.4732,75700.0
2011-08-17 15:30:00,15.79,15.82,15.79,15.79,140300.0,10.4732,10.4931,10.4732,10.4732,140300.0
2011-08-17 15:35:00,15.8,15.82,15.8,15.81,122200.0,10.4798,10.4931,10.4798,10.4865,122200.0
2011-08-17 15:40:00,15.81,15.83,15.8,15.83,112200.0,10.4865,10.4997,10.4798,10.4997,112200.0
2011-08-17 15:45:00,15.83,15.84,15.81,15.82,115100.0,10.4997,10.5064,10.4865,10.4931,115100.0
2011-08-17 15:50:00,15.82,15.83,15.79,15.81,199500.0,10.4931,10.4997,10.4732,10.4865,199500.0
2011-08-17 15:55:00,15.81,15.85,15.81,15.84,396600.0,10.4865,10.513,10.4865,10.5064,396600.0
2011-08-18 09:30:00,15.39,15.47,15.28,15.28,408200.0,10.2079,10.261,10.1349,10.1349,408200.0
2011-08-18 09:35:00,15.28,15.29,15.16,15.23,371500.0,10.1349,10.1416,10.0553,10.1018,371500.0
2011-08-18 09:40:00,15.23,15.23,15.1,15.11,327800.0,10.1018,10.1018,10.0155,10.0222,327800.0
2011-08-18 09:45:00,15.11,15.12,15.09,15.11,225300.0,10.0222,10.0288,10.0089,10.0222,225300.0
2011-08-18 09:50:00,15.12,15.18,15.11,15.16,219300.0,10.0288,10.0686,10.0222,10.0553,219300.0
2011-08-18 09:55:00,15.16,15.16,15.1,15.1,199700.0,10.0553,10.0553,10.0155,10.0155,199700.0
2011-08-18 10:00:00,15.1,15.1,14.97,15.03,726400.0,10.0155,10.0155,9.9293,9.9691,726400.0
2011-08-18 10:05:00,15.03,15.03,14.94,15.0,780300.0,9.9691,9.9691,9.9094,9.9492,780300.0
2011-08-18 10:10:00,14.99,15.03,14.9,15.02,345100.0,9.9426,9.9691,9.8829,9.9625,345100.0
2011-08-18 10:15:00,15.02,15.09,15.02,15.03,224300.0,9.9625,10.0089,9.9625,9.9691,224300.0
2011-08-18 10:20:00,15.03,15.05,15.01,15.05,120100.0,9.9691,9.9824,9.9558,9.9824,120100.0
2011-08-18 10:25:00,15.06,15.09,15.03,15.09,223000.0,9.989,10.0089,9.9691,10.0089,223000.0
2011-08-18 10:30:00,15.08,15.11,15.08,15.1,155100.0,10.0023,10.0222,10.0023,10.0155,155100.0
2011-08-18 10:35:00,15.1,15.13,15.09,15.12,258200.0,10.0155,10.0354,10.0089,10.0288,258200.0
2011-08-18 10:40:00,15.11,15.13,15.1,15.12,181400.0,10.0222,10.0354,10.0155,10.0288,181400.0
2011-08-18 10:45:00,15.12,15.14,15.1,15.14,113500.0,10.0288,10.0421,10.0155,10.0421,113500.0
2011-08-18 10:50:00,15.14,15.18,15.14,15.18,111700.0,10.0421,10.0686,10.0421,10.0686,111700.0
2011-08-18 10:55:00,15.19,15.19,15.13,15.15,306500.0,10.0752,10.0752,10.0354,10.0487,306500.0
2011-08-18 11:00:00,15.15,15.16,15.13,15.14,80200.0,10.0487,10.0553,10.0354,10.0421,80200.0
2011-08-18 11:05:00,15.13,15.17,15.13,15.13,102700.0,10.0354,10.062,10.0354,10.0354,102700.0
2011-08-18 11:10:00,15.13,15.16,15.11,15.15,216400.0,10.0354,10.0553,10.0222,10.0487,216400.0
2011-08-18 11:15:00,15.14,15.15,15.1,15.15,300400.0,10.0421,10.0487,10.0155,10.0487,300400.0
2011-08-18 11:20:00,15.14,15.15,15.07,15.08,119200.0,10.0421,10.0487,9.9956,10.0023,119200.0
2011-08-18 11:25:00,15.08,15.11,15.07,15.09,128000.0,10.0023,10.0222,9.9956,10.0089,128000.0
2011-08-18 11:30:00,15.09,15.15,15.09,15.11,249900.0,10.0089,10.0487,10.0089,10.0222,249900.0
2011-08-18 11:35:00,15.12,15.16,15.12,15.15,62000.0,10.0288,10.0553,10.0288,10.0487,62000.0
2011-08-18 11:40:00,15.14,15.16,15.14,15.15,88100.0,10.0421,10.0553,10.0421,10.0487,88100.0
2011-08-18 11:45:00,15.16,15.2,15.16,15.2,67900.0,10.0553,10.0819,10.0553,10.0819,67900.0
2011-08-18 11:50:00,15.2,15.2,15.15,15.15,135100.0,10.0819,10.0819,10.0487,10.0487,135100.0
2011-08-18 11:55:00,15.15,15.16,15.15,15.15,14200.0,10.0487,10.0553,10.0487,10.0487,14200.0
2011-08-18 12:00:00,15.15,15.16,15.08,15.08,90400.0,10.0487,10.0553,10.0023,10.0023,90400.0
2011-08-18 12:05:00,15.09,15.15,15.07,15.15,136500.0,10.0089,10.0487,9.9956,10.0487,136500.0
2011-08-18 12:10:00,15.15,15.19,15.11,15.18,206000.0,10.0487,10.0752,10.0222,10.0686,206000.0
2011-08-18 12:15:00,15.18,15.25,15.18,15.23,191800.0,10.0686,10.115,10.0686,10.1018,191800.0
2011-08-18 12:20:00,15.23,15.25,15.22,15.22,164100.0,10.1018,10.115,10.0951,10.0951,164100.0
2011-08-18 12:25:00,15.22,15.22,15.19,15.19,83400.0,10.0951,10.0951,10.0752,10.0752,83400.0
2011-08-18 12:30:00,15.2,15.2,15.16,15.17,64100.0,10.0819,10.0819,10.0553,10.062,64100.0
2011-08-18 12:35:00,15.16,15.17,15.14,15.14,54800.0,10.0553,10.062,10.0421,10.0421,54800.0
2011-08-18 12:40:00,15.14,15.14,15.12,15.13,53100.0,10.0421,10.0421,10.0288,10.0354,53100.0
2011-08-18 12:45:00,15.14,15.14,15.13,15.14,57100.0,10.0421,10.0421,10.0354,10.0421,57100.0
2011-08-18 12:50:00,15.15,15.15,15.13,15.14,44300.0,10.0487,10.0487,10.0354,10.0421,44300.0
2011-08-18 12:55:00,15.14,15.15,15.14,15.15,25800.0,10.0421,10.0487,10.0421,10.0487,25800.0
2011-08-18 13:00:00,15.15,15.16,15.14,15.14,54600.0,10.0487,10.0553,10.0421,10.0421,54600.0
2011-08-18 13:05:00,15.14,15.14,15.07,15.07,108400.0,10.0421,10.0421,9.9956,9.9956,108400.0
2011-08-18 13:10:00,15.08,15.1,15.07,15.1,95900.0,10.0023,10.0155,9.9956,10.0155,95900.0
2011-08-18 13:15:00,15.1,15.11,15.07,15.11,121100.0,10.0155,10.0222,9.9956,10.0222,121100.0
2011-08-18 13:20:00,15.11,15.14,15.11,15.14,84800.0,10.0222,10.0421,10.0222,10.0421,84800.0
2011-08-18 13:25:00,15.14,15.15,15.14,15.15,56700.0,10.0421,10.0487,10.0421,10.0487,56700.0
2011-08-18 13:30:00,15.15,15.15,15.1,15.1,106200.0,10.0487,10.0487,10.0155,10.0155,106200.0
2011-08-18 13:35:00,15.1,15.11,15.08,15.09,125000.0,10.0155,10.0222,10.0023,10.0089,125000.0
2011-08-18 13:40:00,15.09,15.12,15.08,15.12,41300.0,10.0089,10.0288,10.0023,10.0288,41300.0
2011-08-18 13:45:00,15.11,15.13,15.11,15.12,38400.0,10.0222,10.0354,10.0222,10.0288,38400.0
2011-08-18 13:50:00,15.11,15.11,15.1,15.1,74700.0,10.0222,10.0222,10.0155,10.0155,74700.0
2011-08-18 13:55:00,15.1,15.1,15.05,15.06,54500.0,10.0155,10.0155,9.9824,9.989,54500.0
2011-08-18 14:00:00,15.07,15.15,15.07,15.14,146200.0,9.9956,10.0487,9.9956,10.0421,146200.0
2011-08-18 14:05:00,15.13,15.14,15.11,15.12,52200.0,10.0354,10.0421,10.0222,10.0288,52200.0
2011-08-18 14:10:00,15.13,15.14,15.1,15.1,72300.0,10.0354,10.0421,10.0155,10.0155,72300.0
2011-08-18 14:15:00,15.11,15.15,15.1,15.15,100400.0,10.0222,10.0487,10.0155,10.0487,100400.0
2011-08-18 14:20:00,15.15,15.15,15.13,15.14,53500.0,10.0487,10.0487,10.0354,10.0421,53500.0
2011-08-18 14:25:00,15.14,15.15,15.13,15.13,57000.0,10.0421,10.0487,10.0354,10.0354,57000.0
2011-08-18 14:30:00,15.13,15.13,15.1,15.13,86600.0,10.0354,10.0354,10.0155,10.0354,86600.0
2011-08-18 14:35:00,15.12,15.17,15.11,15.11,146700.0,10.0288,10.062,10.0222,10.0222,146700.0
2011-08-18 14:40:00,15.11,15.11,15.09,15.1,86500.0,10.0222,10.0222,10.0089,10.0155,86500.0
2011-08-18 14:45:00,15.1,15.1,15.08,15.09,109400.0,10.0155,10.0155,10.0023,10.0089,109400.0
2011-08-18 14:50:00,15.1,15.1,15.04,15.05,79200.0,10.0155,10.0155,9.9757,9.9824,79200.0
2011-08-18 14:55:00,15.05,15.06,15.01,15.02,55500.0,9.9824,9.989,9.9558,9.9625,55500.0
2011-08-18 15:00:00,15.02,15.02,15.0,15.01,154100.0,9.9625,9.9625,9.9492,9.9558,154100.0
2011-08-18 15:05:00,15.01,15.02,15.0,15.01,107300.0,9.9558,9.9625,9.9492,9.9558,107300.0
2011-08-18 15:10:00,15.01,15.02,15.0,15.01,132200.0,9.9558,9.9625,9.9492,9.9558,132200.0
2011-08-18 15:15:00,15.01,15.01,15.0,15.01,138500.0,9.9558,9.9558,9.9492,9.9558,138500.0
2011-08-18 15:20:00,15.01,15.02,15.01,15.02,63600.0,9.9558,9.9625,9.9558,9.9625,63600.0
2011-08-18 15:25:00,15.02,15.02,15.01,15.02,301800.0,9.9625,9.9625,9.9558,9.9625,301800.0
2011-08-18 15:30:00,15.02,15.02,15.02,15.02,73800.0,9.9625,9.9625,9.9625,9.9625,73800.0
2011-08-18 15:35:00,15.02,15.02,15.0,15.01,268200.0,9.9625,9.9625,9.9492,9.9558,268200.0
2011-08-18 15:40:00,15.01,15.01,14.93,14.93,340400.0,9.9558,9.9558,9.9028,9.9028,340400.0
2011-08-18 15:45:00,14.93,15.01,14.93,14.99,317200.0,9.9028,9.9558,9.9028,9.9426,317200.0
2011-08-18 15:50:00,14.99,15.06,14.98,15.05,958200.0,9.9426,9.989,9.936,9.9824,958200.0
2011-08-18 15:55:00,15.05,15.09,15.01,15.02,703200.0,9.9824,10.0089,9.9558,9.9625,703200.0
2011-08-19 09:30:00,14.9,15.12,14.9,15.03,323600.0,9.8829,10.0288,9.8829,9.9691,323600.0
2011-08-19 09:35:00,15.03,15.12,15.03,15.1,178800.0,9.9691,10.0288,9.9691,10.0155,178800.0
2011-08-19 09:40:00,15.11,15.28,15.1,15.27,427400.0,10.0222,10.1349,10.0155,10.1283,427400.0
2011-08-19 09:45:00,15.27,15.28,15.21,15.21,194400.0,10.1283,10.1349,10.0885,10.0885,194400.0
2011-08-19 09:50:00,15.21,15.24,15.19,15.24,181300.0,10.0885,10.1084,10.0752,10.1084,181300.0
2011-08-19 09:55:00,15.24,15.28,15.21,15.28,166200.0,10.1084,10.1349,10.0885,10.1349,166200.0
2011-08-19 10:00:00,15.28,15.32,15.26,15.28,165400.0,10.1349,10.1615,10.1217,10.1349,165400.0
2011-08-19 10:05:00,15.28,15.29,15.21,15.26,206500.0,10.1349,10.1416,10.0885,10.1217,206500.0
2011-08-19 10:10:00,15.27,15.28,15.25,15.26,86800.0,10.1283,10.1349,10.115,10.1217,86800.0
2011-08-19 10:15:00,15.25,15.32,15.25,15.32,279800.0,10.115,10.1615,10.115,10.1615,279800.0
2011-08-19 10:20:00,15.32,15.34,15.28,15.34,172000.0,10.1615,10.1747,10.1349,10.1747,172000.0
2011-08-19 10:25:00,15.34,15.44,15.34,15.43,149000.0,10.1747,10.2411,10.1747,10.2344,149000.0
2011-08-19 10:30:00,15.43,15.46,15.36,15.36,248600.0,10.2344,10.2543,10.188,10.188,248600.0
2011-08-19 10:35:00,15.36,15.36,15.3,15.31,69200.0,10.188,10.188,10.1482,10.1548,69200.0
2011-08-19 10:40:00,15.31,15.31,15.27,15.28,118000.0,10.1548,10.1548,10.1283,10.1349,118000.0
2011-08-19 10:45:00,15.28,15.28,15.23,15.27,101700.0,10.1349,10.1349,10.1018,10.1283,101700.0
2011-08-19 10:50:00,15.27,15.28,15.23,15.27,58800.0,10.1283,10.1349,10.1018,10.1283,58800.0
2011-08-19 10:55:00,15.27,15.28,15.26,15.26,63700.0,10.1283,10.1349,10.1217,10.1217,63700.0
2011-08-19 11:00:00,15.26,15.27,15.24,15.24,49300.0,10.1217,10.1283,10.1084,10.1084,49300.0
2011-08-19 11:05:00,15.24,15.24,15.17,15.17,60100.0,10.1084,10.1084,10.062,10.062,60100.0
2011-08-19 11:10:00,15.18,15.19,15.15,15.15,85500.0,10.0686,10.0752,10.0487,10.0487,85500.0
2011-08-19 11:15:00,15.15,15.16,15.12,15.15,101800.0,10.0487,10.0553,10.0288,10.0487,101800.0
2011-08-19 11:20:00,15.15,15.19,15.15,15.19,25400.0,10.0487,10.0752,10.0487,10.0752,25400.0
2011-08-19 11:25:00,15.18,15.19,15.11,15.11,92200.0,10.0686,10.0752,10.0222,10.0222,92200.0
2011-08-19 11:30:00,15.12,15.14,15.1,15.1,160900.0,10.0288,10.0421,10.0155,10.0155,160900.0
2011-08-19 11:35:00,15.09,15.09,15.05,15.08,96400.0,10.0089,10.0089,9.9824,10.0023,96400.0
2011-08-19 11:40:00,15.08,15.13,15.08,15.13,185400.0,10.0023,10.0354,10.0023,10.0354,185400.0
2011-08-19 11:45:00,15.13,15.13,15.09,15.1,42900.0,10.0354,10.0354,10.0089,10.0155,42900.0
2011-08-19 11:50:00,15.1,15.12,15.1,15.11,34000.0,10.0155,10.0288,10.0155,10.0222,34000.0
2011-08-19 11:55:00,15.12,15.13,15.1,15.13,64300.0,10.0288,10.0354,10.0155,10.0354,64300.0
2011-08-19 12:00:00,15.13,15.14,15.1,15.1,41500.0,10.0354,10.0421,10.0155,10.0155,41500.0
2011-08-19 12:05:00,15.09,15.11,15.09,15.1,19800.0,10.0089,10.0222,10.0089,10.0155,19800.0
2011-08-19 12:10:00,15.1,15.1,15.1,15.1,21300.0,10.0155,10.0155,10.0155,10.0155,21300.0
2011-08-19 12:15:00,15.09,15.09,15.06,15.06,40100.0,10.0089,10.0089,9.989,9.989,40100.0
2011-08-19 12:20:00,15.06,15.06,15.04,15.04,24900.0,9.989,9.989,9.9757,9.9757,24900.0
2011-08-19 12:25:00,15.05,15.07,15.05,15.07,80000.0,9.9824,9.9956,9.9824,9.9956,80000.0
2011-08-19 12:30:00,15.07,15.1,15.07,15.1,104600.0,9.9956,10.0155,9.9956,10.0155,104600.0
2011-08-19 12:35:00,15.1,15.13,15.07,15.08,90300.0,10.0155,10.0354,9.9956,10.0023,90300.0
2011-08-19 12:40:00,15.07,15.09,15.06,15.09,44600.0,9.9956,10.0089,9.989,10.0089,44600.0
2011-08-19 12:45:00,15.1,15.14,15.1,15.14,70500.0,10.0155,10.0421,10.0155,10.0421,70500.0
2011-08-19 12:50:00,15.14,15.14,15.11,15.13,21500.0,10.0421,10.0421,10.0222,10.0354,21500.0
2011-08-19 12:55:00,15.12,15.12,15.08,15.08,22800.0,10.0288,10.0288,10.0023,10.0023,22800.0
2011-08-19 13:00:00,15.08,15.08,15.06,15.06,27000.0,10.0023,10.0023,9.989,9.989,27000.0
2011-08-19 13:05:00,15.06,15.09,15.06,15.09,70400.0,9.989,10.0089,9.989,10.0089,70400.0
2011-08-19 13:10:00,15.08,15.09,15.07,15.07,69300.0,10.0023,10.0089,9.9956,9.9956,69300.0
2011-08-19 13:15:00,15.08,15.09,15.07,15.08,34600.0,10.0023,10.0089,9.9956,10.0023,34600.0
2011-08-19 13:20:00,15.07,15.09,15.06,15.09,160400.0,9.9956,10.0089,9.989,10.0089,160400.0
2011-08-19 13:25:00,15.1,15.13,15.1,15.11,99300.0,10.0155,10.0354,10.0155,10.0222,99300.0
2011-08-19 13:30:00,15.11,15.11,15.09,15.09,152000.0,10.0222,10.0222,10.0089,10.0089,152000.0
2011-08-19 13:35:00,15.09,15.11,15.09,15.09,83600.0,10.0089,10.0222,10.0089,10.0089,83600.0
2011-08-19 13:40:00,15.1,15.12,15.09,15.1,249200.0,10.0155,10.0288,10.0089,10.0155,249200.0
2011-08-19 13:45:00,15.1,15.13,15.1,15.13,70700.0,10.0155,10.0354,10.0155,10.0354,70700.0
2011-08-19 13:50:00,15.12,15.12,15.07,15.07,53900.0,10.0288,10.0288,9.9956,9.9956,53900.0
2011-08-19 13:55:00,15.06,15.08,15.06,15.07,47800.0,9.989,10.0023,9.989,9.9956,47800.0
2011-08-19 14:00:00,15.07,15.11,15.07,15.09,266600.0,9.9956,10.0222,9.9956,10.0089,266600.0
2011-08-19 14:05:00,15.09,15.11,15.07,15.1,306300.0,10.0089,10.0222,9.9956,10.0155,306300.0
2011-08-19 14:10:00,15.1,15.1,15.09,15.09,161800.0,10.0155,10.0155,10.0089,10.0089,161800.0
2011-08-19 14:15:00,15.1,15.1,15.07,15.08,70600.0,10.0155,10.0155,9.9956,10.0023,70600.0
2011-08-19 14:20:00,15.09,15.11,15.07,15.1,121800.0,10.0089,10.0222,9.9956,10.0155,121800.0
2011-08-19 14:25:00,15.09,15.1,15.06,15.07,113700.0,10.0089,10.0155,9.989,9.9956,113700.0
2011-08-19 14:30:00,15.07,15.07,15.04,15.05,81700.0,9.9956,9.9956,9.9757,9.9824,81700.0
2011-08-19 14:35:00,15.06,15.12,15.06,15.12,143800.0,9.989,10.0288,9.989,10.0288,143800.0
2011-08-19 14:40:00,15.13,15.16,15.1,15.16,233400.0,10.0354,10.0553,10.0155,10.0553,233400.0
2011-08-19 14:45:00,15.17,15.18,15.11,15.11,372100.0,10.062,10.0686,10.0222,10.0222,372100.0
2011-08-19 14:50:00,15.1,15.11,15.07,15.1,173900.0,10.0155,10.0222,9.9956,10.0155,173900.0
2011-08-19 14:55:00,15.1,15.12,15.1,15.11,113500.0,10.0155,10.0288,10.0155,10.0222,113500.0
2011-08-19 15:00:00,15.11,15.11,15.1,15.11,104600.0,10.0222,10.0222,10.0155,10.0222,104600.0
2011-08-19 15:05:00,15.11,15.12,15.09,15.09,99200.0,10.0222,10.0288,10.0089,10.0089,99200.0
2011-08-19 15:10:00,15.1,15.11,15.07,15.07,91700.0,10.0155,10.0222,9.9956,9.9956,91700.0
2011-08-19 15:15:00,15.07,15.07,15.04,15.07,368600.0,9.9956,9.9956,9.9757,9.9956,368600.0
2011-08-19 15:20:00,15.07,15.13,15.06,15.11,177300.0,9.9956,10.0354,9.989,10.0222,177300.0
2011-08-19 15:25:00,15.11,15.19,15.11,15.17,272300.0,10.0222,10.0752,10.0222,10.062,272300.0
2011-08-19 15:30:00,15.18,15.18,15.09,15.09,184800.0,10.0686,10.0686,10.0089,10.0089,184800.0
2011-08-19 15:35:00,15.09,15.1,15.07,15.08,194400.0,10.0089,10.0155,9.9956,10.0023,194400.0
2011-08-19 15:40:00,15.07,15.09,15.05,15.07,315300.0,9.9956,10.0089,9.9824,9.9956,315300.0
2011-08-19 15:45:00,15.07,15.15,15.07,15.14,264500.0,9.9956,10.0487,9.9956,10.0421,264500.0
2011-08-19 15:50:00,15.14,15.16,15.1,15.11,277900.0,10.0421,10.0553,10.0155,10.0222,277900.0
2011-08-19 15:55:00,15.11,15.11,15.05,15.08,379400.0,10.0222,10.0222,9.9824,10.0023,379400.0
2011-08-22 09:30:00,15.26,15.39,15.25,15.37,141600.0,10.1217,10.2079,10.115,10.1946,141600.0
2011-08-22 09:35:00,15.36,15.39,15.29,15.31,118400.0,10.188,10.2079,10.1416,10.1548,118400.0
2011-08-22 09:40:00,15.31,15.32,15.27,15.3,108200.0,10.1548,10.1615,10.1283,10.1482,108200.0
2011-08-22 09:45:00,15.3,15.35,15.26,15.35,91500.0,10.1482,10.1814,10.1217,10.1814,91500.0
2011-08-22 09:50:00,15.35,15.36,15.3,15.3,72900.0,10.1814,10.188,10.1482,10.1482,72900.0
2011-08-22 09:55:00,15.3,15.33,15.27,15.28,111800.0,10.1482,10.1681,10.1283,10.1349,111800.0
2011-08-22 10:00:00,15.29,15.31,15.26,15.29,143600.0,10.1416,10.1548,10.1217,10.1416,143600.0
2011-08-22 10:05:00,15.29,15.29,15.2,15.2,107400.0,10.1416,10.1416,10.0819,10.0819,107400.0
2011-08-22 10:10:00,15.19,15.21,15.16,15.21,116100.0,10.0752,10.0885,10.0553,10.0885,116100.0
2011-08-22 10:15:00,15.21,15.23,15.17,15.22,84600.0,10.0885,10.1018,10.062,10.0951,84600.0
2011-08-22 10:20:00,15.23,15.25,15.22,15.23,113400.0,10.1018,10.115,10.0951,10.1018,113400.0
2011-08-22 10:25:00,15.23,15.24,15.19,15.21,61100.0,10.1018,10.1084,10.0752,10.0885,61100.0
2011-08-22 10:30:00,15.21,15.24,15.2,15.2,31900.0,10.0885,10.1084,10.0819,10.0819,31900.0
2011-08-22 10:35:00,15.21,15.21,15.14,15.16,53900.0,10.0885,10.0885,10.0421,10.0553,53900.0
2011-08-22 10:40:00,15.16,15.16,15.12,15.12,40800.0,10.0553,10.0553,10.0288,10.0288,40800.0
2011-08-22 10:45:00,15.12,15.15,15.11,15.14,36600.0,10.0288,10.0487,10.0222,10.0421,36600.0
2011-08-22 10:50:00,15.14,15.16,15.07,15.07,99700.0,10.0421,10.0553,9.9956,9.9956,99700.0
2011-08-22 10:55:00,15.07,15.08,15.05,15.06,169500.0,9.9956,10.0023,9.9824,9.989,169500.0
2011-08-22 11:00:00,15.06,15.09,15.06,15.08,92000.0,9.989,10.0089,9.989,10.0023,92000.0
2011-08-22 11:05:00,15.08,15.1,15.06,15.1,108600.0,10.0023,10.0155,9.989,10.0155,108600.0
2011-08-22 11:10:00,15.1,15.1,15.07,15.09,102500.0,10.0155,10.0155,9.9956,10.0089,102500.0
2011-08-22 11:15:00,15.09,15.1,15.07,15.07,58500.0,10.0089,10.0155,9.9956,9.9956,58500.0
2011-08-22 11:20:00,15.07,15.07,15.02,15.02,107800.0,9.9956,9.9956,9.9625,9.9625,107800.0
2011-08-22 11:25:00,15.03,15.05,15.02,15.05,79100.0,9.9691,9.9824,9.9625,9.9824,79100.0
2011-08-22 11:30:00,15.06,15.07,15.05,15.05,65900.0,9.989,9.9956,9.9824,9.9824,65900.0
2011-08-22 11:35:00,15.05,15.05,14.99,15.0,54700.0,9.9824,9.9824,9.9426,9.9492,54700.0
2011-08-22 11:40:00,15.0,15.03,14.99,15.02,127400.0,9.9492,9.9691,9.9426,9.9625,127400.0
2011-08-22 11:45:00,15.02,15.07,15.02,15.06,134400.0,9.9625,9.9956,9.9625,9.989,134400.0
2011-08-22 11:50:00,15.06,15.06,15.02,15.04,95200.0,9.989,9.989,9.9625,9.9757,95200.0
2011-08-22 11:55:00,15.03,15.05,15.01,15.04,83600.0,9.9691,9.9824,9.9558,9.9757,83600.0
2011-08-22 12:00:00,15.04,15.08,15.04,15.06,70200.0,9.9757,10.0023,9.9757,9.989,70200.0
2011-08-22 12:05:00,15.06,15.11,15.06,15.11,104600.0,9.989,10.0222,9.989,10.0222,104600.0
2011-08-22 12:10:00,15.1,15.1,15.09,15.1,16200.0,10.0155,10.0155,10.0089,10.0155,16200.0
2011-08-22 12:15:00,15.09,15.1,15.07,15.1,41200.0,10.0089,10.0155,9.9956,10.0155,41200.0
2011-08-22 12:20:00,15.11,15.15,15.09,15.09,110000.0,10.0222,10.0487,10.0089,10.0089,110000.0
2011-08-22 12:25:00,15.09,15.09,15.02,15.03,112900.0,10.0089,10.0089,9.9625,9.9691,112900.0
2011-08-22 12:30:00,15.03,15.04,14.99,15.0,81900.0,9.9691,9.9757,9.9426,9.9492,81900.0
2011-08-22 12:35:00,15.0,15.02,15.0,15.02,46100.0,9.9492,9.9625,9.9492,9.9625,46100.0
2011-08-22 12:40:00,15.01,15.04,15.0,15.03,144100.0,9.9558,9.9757,9.9492,9.9691,144100.0
2011-08-22 12:45:00,15.03,15.08,15.03,15.08,78900.0,9.9691,10.0023,9.9691,10.0023,78900.0
2011-08-22 12:50:00,15.08,15.1,15.06,15.1,45100.0,10.0023,10.0155,9.989,10.0155,45100.0
2011-08-22 12:55:00,15.11,15.14,15.11,15.13,70300.0,10.0222,10.0421,10.0222,10.0354,70300.0
2011-08-22 13:00:00,15.12,15.14,15.1,15.14,67600.0,10.0288,10.0421,10.0155,10.0421,67600.0
2011-08-22 13:05:00,15.14,15.15,15.1,15.1,51900.0,10.0421,10.0487,10.0155,10.0155,51900.0
2011-08-22 13:10:00,15.09,15.1,15.07,15.07,36700.0,10.0089,10.0155,9.9956,9.9956,36700.0
2011-08-22 13:15:00,15.07,15.09,15.07,15.08,39100.0,9.9956,10.0089,9.9956,10.0023,39100.0
2011-08-22 13:20:00,15.08,15.11,15.08,15.09,53000.0,10.0023,10.0222,10.0023,10.0089,53000.0
2011-08-22 13:25:00,15.08,15.1,15.06,15.06,60700.0,10.0023,10.0155,9.989,9.989,60700.0
2011-08-22 13:30:00,15.06,15.08,15.01,15.01,78900.0,9.989,10.0023,9.9558,9.9558,78900.0
2011-08-22 13:35:00,15.01,15.02,14.99,15.01,183800.0,9.9558,9.9625,9.9426,9.9558,183800.0
2011-08-22 13:40:00,15.02,15.04,15.01,15.01,47800.0,9.9625,9.9757,9.9558,9.9558,47800.0
2011-08-22 13:45:00,15.01,15.01,14.98,15.0,111500.0,9.9558,9.9558,9.936,9.9492,111500.0
2011-08-22 13:50:00,15.01,15.01,14.95,14.97,80000.0,9.9558,9.9558,9.9161,9.9293,80000.0
2011-08-22 13:55:00,14.97,15.02,14.97,15.02,68900.0,9.9293,9.9625,9.9293,9.9625,68900.0
2011-08-22 14:00:00,15.02,15.03,14.99,14.99,106600.0,9.9625,9.9691,9.9426,9.9426,106600.0
2011-08-22 14:05:00,15.0,15.03,15.0,15.01,77700.0,9.9492,9.9691,9.9492,9.9558,77700.0
2011-08-22 14:10:00,15.01,15.02,15.01,15.01,64300.0,9.9558,9.9625,9.9558,9.9558,64300.0
2011-08-22 14:15:00,15.02,15.07,15.0,15.0,208300.0,9.9625,9.9956,9.9492,9.9492,208300.0
2011-08-22 14:20:00,15.01,15.03,15.0,15.01,84300.0,9.9558,9.9691,9.9492,9.9558,84300.0
2011-08-22 14:25:00,15.02,15.03,15.0,15.01,58000.0,9.9625,9.9691,9.9492,9.9558,58000.0
2011-08-22 14:30:00,15.0,15.0,14.96,15.0,199400.0,9.9492,9.9492,9.9227,9.9492,199400.0
2011-08-22 14:35:00,15.0,15.06,15.0,15.02,149600.0,9.9492,9.989,9.9492,9.9625,149600.0
2011-08-22 14:40:00,15.02,15.05,15.02,15.04,97600.0,9.9625,9.9824,9.9625,9.9757,97600.0
2011-08-22 14:45:00,15.03,15.03,15.02,15.02,56900.0,9.9691,9.9691,9.9625,9.9625,56900.0
2011-08-22 14:50:00,15.02,15.02,15.0,15.0,63200.0,9.9625,9.9625,9.9492,9.9492,63200.0
2011-08-22 14:55:00,15.0,15.02,14.99,15.01,72400.0,9.9492,9.9625,9.9426,9.9558,72400.0
2011-08-22 15:00:00,15.01,15.01,14.98,14.98,142700.0,9.9558,9.9558,9.936,9.936,142700.0
2011-08-22 15:05:00,14.99,15.0,14.97,14.97,87800.0,9.9426,9.9492,9.9293,9.9293,87800.0
2011-08-22 15:10:00,14.98,15.02,14.97,15.02,93100.0,9.936,9.9625,9.9293,9.9625,93100.0
2011-08-22 15:15:00,15.02,15.02,14.99,14.99,45000.0,9.9625,9.9625,9.9426,9.9426,45000.0
2011-08-22 15:20:00,15.0,15.05,15.0,15.04,95300.0,9.9492,9.9824,9.9492,9.9757,95300.0
2011-08-22 15:25:00,15.04,15.05,15.02,15.05,102300.0,9.9757,9.9824,9.9625,9.9824,102300.0
2011-08-22 15:30:00,15.04,15.06,15.04,15.05,94400.0,9.9757,9.989,9.9757,9.9824,94400.0
2011-08-22 15:35:00,15.05,15.06,15.02,15.02,75900.0,9.9824,9.989,9.9625,9.9625,75900.0
2011-08-22 15:40:00,15.03,15.08,15.02,15.08,108900.0,9.9691,10.0023,9.9625,10.0023,108900.0
2011-08-22 15:45:00,15.08,15.08,15.03,15.03,276800.0,10.0023,10.0023,9.9691,9.9691,276800.0
2011-08-22 15:50:00,15.03,15.04,14.99,15.0,319200.0,9.9691,9.9757,9.9426,9.9492,319200.0
2011-08-22 15:55:00,15.01,15.02,14.98,15.0,281100.0,9.9558,9.9625,9.936,9.9492,281100.0
2011-08-23 09:30:00,15.04,15.18,15.04,15.15,275900.0,9.9757,10.0686,9.9757,10.0487,275900.0
2011-08-23 09:35:00,15.14,15.19,15.11,15.12,192900.0,10.0421,10.0752,10.0222,10.0288,192900.0
2011-08-23 09:40:00,15.11,15.22,15.09,15.17,284300.0,10.0222,10.0951,10.0089,10.062,284300.0
2011-08-23 09:45:00,15.16,15.27,15.16,15.26,95200.0,10.0553,10.1283,10.0553,10.1217,95200.0
2011-08-23 09:50:00,15.26,15.28,15.23,15.27,112200.0,10.1217,10.1349,10.1018,10.1283,112200.0
2011-08-23 09:55:00,15.27,15.31,15.26,15.28,157100.0,10.1283,10.1548,10.1217,10.1349,157100.0
2011-08-23 10:00:00,15.28,15.3,15.25,15.27,162300.0,10.1349,10.1482,10.115,10.1283,162300.0
2011-08-23 10:05:00,15.28,15.37,15.27,15.35,187500.0,10.1349,10.1946,10.1283,10.1814,187500.0
2011-08-23 10:10:00,15.36,15.41,15.34,15.38,235400.0,10.188,10.2212,10.1747,10.2013,235400.0
2011-08-23 10:15:00,15.38,15.38,15.32,15.32,144500.0,10.2013,10.2013,10.1615,10.1615,144500.0
2011-08-23 10:20:00,15.33,15.33,15.28,15.3,125600.0,10.1681,10.1681,10.1349,10.1482,125600.0
2011-08-23 10:25:00,15.3,15.33,15.29,15.32,66600.0,10.1482,10.1681,10.1416,10.1615,66600.0
2011-08-23 10:30:00,15.31,15.31,15.27,15.28,60200.0,10.1548,10.1548,10.1283,10.1349,60200.0
2011-08-23 10:35:00,15.28,15.29,15.27,15.29,77900.0,10.1349,10.1416,10.1283,10.1416,77900.0
2011-08-23 10:40:00,15.3,15.32,15.3,15.32,59600.0,10.1482,10.1615,10.1482,10.1615,59600.0
2011-08-23 10:45:00,15.32,15.34,15.31,15.32,68200.0,10.1615,10.1747,10.1548,10.1615,68200.0
2011-08-23 10:50:00,15.32,15.32,15.29,15.3,147600.0,10.1615,10.1615,10.1416,10.1482,147600.0
2011-08-23 10:55:00,15.3,15.31,15.27,15.27,155400.0,10.1482,10.1548,10.1283,10.1283,155400.0
2011-08-23 11:00:00,15.27,15.29,15.26,15.28,94200.0,10.1283,10.1416,10.1217,10.1349,94200.0
2011-08-23 11:05:00,15.27,15.27,15.25,15.27,96200.0,10.1283,10.1283,10.115,10.1283,96200.0
2011-08-23 11:10:00,15.27,15.28,15.26,15.27,116300.0,10.1283,10.1349,10.1217,10.1283,116300.0
2011-08-23 11:15:00,15.27,15.29,15.25,15.25,48400.0,10.1283,10.1416,10.115,10.115,48400.0
2011-08-23 11:20:00,15.25,15.25,15.2,15.22,86400.0,10.115,10.115,10.0819,10.0951,86400.0
2011-08-23 11:25:00,15.22,15.24,15.22,15.23,62000.0,10.0951,10.1084,10.0951,10.1018,62000.0
2011-08-23 11:30:00,15.24,15.26,15.24,15.24,60800.0,10.1084,10.1217,10.1084,10.1084,60800.0
2011-08-23 11:35:00,15.23,15.25,15.23,15.25,56400.0,10.1018,10.115,10.1018,10.115,56400.0
2011-08-23 11:40:00,15.25,15.26,15.24,15.26,37500.0,10.115,10.1217,10.1084,10.1217,37500.0
2011-08-23 11:45:00,15.26,15.3,15.26,15.29,106700.0,10.1217,10.1482,10.1217,10.1416,106700.0
2011-08-23 11:50:00,15.3,15.32,15.3,15.32,125700.0,10.1482,10.1615,10.1482,10.1615,125700.0
2011-08-23 11:55:00,15.32,15.36,15.32,15.35,119200.0,10.1615,10.188,10.1615,10.1814,119200.0
2011-08-23 12:00:00,15.34,15.34,15.31,15.31,60700.0,10.1747,10.1747,10.1548,10.1548,60700.0
2011-08-23 12:05:00,15.31,15.31,15.29,15.31,59600.0,10.1548,10.1548,10.1416,10.1548,59600.0
2011-08-23 12:10:00,15.31,15.31,15.29,15.29,25300.0,10.1548,10.1548,10.1416,10.1416,25300.0
2011-08-23 12:15:00,15.28,15.3,15.28,15.29,29500.0,10.1349,10.1482,10.1349,10.1416,29500.0
2011-08-23 12:20:00,15.28,15.3,15.26,15.26,108000.0,10.1349,10.1482,10.1217,10.1217,108000.0
2011-08-23 12:25:00,15.26,15.28,15.26,15.28,52500.0,10.1217,10.1349,10.1217,10.1349,52500.0
2011-08-23 12:30:00,15.28,15.29,15.27,15.27,32800.0,10.1349,10.1416,10.1283,10.1283,32800.0
2011-08-23 12:35:00,15.27,15.28,15.27,15.28,26500.0,10.1283,10.1349,10.1283,10.1349,26500.0
2011-08-23 12:40:00,15.28,15.3,15.28,15.29,68600.0,10.1349,10.1482,10.1349,10.1416,68600.0
2011-08-23 12:45:00,15.3,15.3,15.26,15.27,57500.0,10.1482,10.1482,10.1217,10.1283,57500.0
2011-08-23 12:50:00,15.27,15.29,15.27,15.29,70200.0,10.1283,10.1416,10.1283,10.1416,70200.0
2011-08-23 12:55:00,15.28,15.28,15.27,15.27,61900.0,10.1349,10.1349,10.1283,10.1283,61900.0
2011-08-23 13:00:00,15.27,15.28,15.27,15.27,33400.0,10.1283,10.1349,10.1283,10.1283,33400.0
2011-08-23 13:05:00,15.28,15.28,15.25,15.25,56100.0,10.1349,10.1349,10.115,10.115,56100.0
2011-08-23 13:10:00,15.24,15.24,15.23,15.24,110500.0,10.1084,10.1084,10.1018,10.1084,110500.0
2011-08-23 13:15:00,15.24,15.25,15.23,15.23,69300.0,10.1084,10.115,10.1018,10.1018,69300.0
2011-08-23 13:20:00,15.23,15.25,15.23,15.23,26000.0,10.1018,10.115,10.1018,10.1018,26000.0
2011-08-23 13:25:00,15.23,15.25,15.23,15.23,24100.0,10.1018,10.115,10.1018,10.1018,24100.0
2011-08-23 13:30:00,15.24,15.26,15.21,15.21,76800.0,10.1084,10.1217,10.0885,10.0885,76800.0
2011-08-23 13:35:00,15.21,15.22,15.21,15.22,44100.0,10.0885,10.0951,10.0885,10.0951,44100.0
2011-08-23 13:40:00,15.22,15.22,15.19,15.21,30500.0,10.0951,10.0951,10.0752,10.0885,30500.0
2011-08-23 13:45:00,15.22,15.24,15.22,15.24,35000.0,10.0951,10.1084,10.0951,10.1084,35000.0
2011-08-23 13:50:00,15.24,15.24,15.14,15.17,125100.0,10.1084,10.1084,10.0421,10.062,125100.0
2011-08-23 13:55:00,15.18,15.21,15.14,15.2,138200.0,10.0686,10.0885,10.0421,10.0819,138200.0
2011-08-23 14:00:00,15.21,15.23,15.18,15.23,96700.0,10.0885,10.1018,10.0686,10.1018,96700.0
2011-08-23 14:05:00,15.23,15.23,15.18,15.19,106300.0,10.1018,10.1018,10.0686,10.0752,106300.0
2011-08-23 14:10:00,15.19,15.2,15.16,15.16,77400.0,10.0752,10.0819,10.0553,10.0553,77400.0
2011-08-23 14:15:00,15.17,15.21,15.17,15.21,88000.0,10.062,10.0885,10.062,10.0885,88000.0
2011-08-23 14:20:00,15.21,15.21,15.15,15.16,81100.0,10.0885,10.0885,10.0487,10.0553,81100.0
2011-08-23 14:25:00,15.17,15.24,15.17,15.24,99700.0,10.062,10.1084,10.062,10.1084,99700.0
2011-08-23 14:30:00,15.24,15.27,15.23,15.26,135100.0,10.1084,10.1283,10.1018,10.1217,135100.0
2011-08-23 14:35:00,15.26,15.27,15.24,15.25,90100.0,10.1217,10.1283,10.1084,10.115,90100.0
2011-08-23 14:40:00,15.24,15.24,15.23,15.24,52000.0,10.1084,10.1084,10.1018,10.1084,52000.0
2011-08-23 14:45:00,15.25,15.28,15.25,15.28,50600.0,10.115,10.1349,10.115,10.1349,50600.0
2011-08-23 14:50:00,15.28,15.29,15.28,15.29,40400.0,10.1349,10.1416,10.1349,10.1416,40400.0
2011-08-23 14:55:00,15.28,15.29,15.26,15.27,62900.0,10.1349,10.1416,10.1217,10.1283,62900.0
2011-08-23 15:00:00,15.27,15.35,15.27,15.35,106500.0,10.1283,10.1814,10.1283,10.1814,106500.0
2011-08-23 15:05:00,15.34,15.38,15.33,15.37,96500.0,10.1747,10.2013,10.1681,10.1946,96500.0
2011-08-23 15:10:00,15.38,15.39,15.37,15.38,92900.0,10.2013,10.2079,10.1946,10.2013,92900.0
2011-08-23 15:15:00,15.38,15.39,15.35,15.37,105500.0,10.2013,10.2079,10.1814,10.1946,105500.0
2011-08-23 15:20:00,15.37,15.38,15.35,15.38,34300.0,10.1946,10.2013,10.1814,10.2013,34300.0
2011-08-23 15:25:00,15.38,15.39,15.36,15.36,97900.0,10.2013,10.2079,10.188,10.188,97900.0
2011-08-23 15:30:00,15.36,15.37,15.34,15.35,86100.0,10.188,10.1946,10.1747,10.1814,86100.0
2011-08-23 15:35:00,15.35,15.39,15.35,15.39,73700.0,10.1814,10.2079,10.1814,10.2079,73700.0
2011-08-23 15:40:00,15.39,15.42,15.38,15.4,206400.0,10.2079,10.2278,10.2013,10.2145,206400.0
2011-08-23 15:45:00,15.4,15.41,15.39,15.4,151000.0,10.2145,10.2212,10.2079,10.2145,151000.0
2011-08-23 15:50:00,15.4,15.4,15.36,15.4,136900.0,10.2145,10.2145,10.188,10.2145,136900.0
2011-08-23 15:55:00,15.4,15.43,15.39,15.43,193300.0,10.2145,10.2344,10.2079,10.2344,193300.0
2011-08-24 09:30:00,15.36,15.41,15.32,15.38,77500.0,10.188,10.2212,10.1615,10.2013,77500.0
2011-08-24 09:35:00,15.38,15.4,15.33,15.33,54300.0,10.2013,10.2145,10.1681,10.1681,54300.0
2011-08-24 09:40:00,15.33,15.38,15.33,15.38,70900.0,10.1681,10.2013,10.1681,10.2013,70900.0
2011-08-24 09:45:00,15.39,15.39,15.35,15.36,127800.0,10.2079,10.2079,10.1814,10.188,127800.0
2011-08-24 09:50:00,15.36,15.46,15.36,15.46,129500.0,10.188,10.2543,10.188,10.2543,129500.0
2011-08-24 09:55:00,15.46,15.49,15.46,15.48,94800.0,10.2543,10.2742,10.2543,10.2676,94800.0
2011-08-24 10:00:00,15.48,15.55,15.47,15.54,96900.0,10.2676,10.314,10.261,10.3074,96900.0
2011-08-24 10:05:00,15.54,15.54,15.48,15.49,102900.0,10.3074,10.3074,10.2676,10.2742,102900.0
2011-08-24 10:10:00,15.5,15.52,15.47,15.47,113700.0,10.2809,10.2941,10.261,10.261,113700.0
2011-08-24 10:15:00,15.47,15.47,15.43,15.45,81900.0,10.261,10.261,10.2344,10.2477,81900.0
2011-08-24 10:20:00,15.44,15.44,15.4,15.43,45000.0,10.2411,10.2411,10.2145,10.2344,45000.0
2011-08-24 10:25:00,15.43,15.43,15.39,15.39,55300.0,10.2344,10.2344,10.2079,10.2079,55300.0
2011-08-24 10:30:00,15.39,15.4,15.32,15.32,69300.0,10.2079,10.2145,10.1615,10.1615,69300.0
2011-08-24 10:35:00,15.33,15.35,15.33,15.34,45600.0,10.1681,10.1814,10.1681,10.1747,45600.0
2011-08-24 10:40:00,15.34,15.36,15.33,15.35,104100.0,10.1747,10.188,10.1681,10.1814,104100.0
2011-08-24 10:45:00,15.35,15.35,15.3,15.3,97200.0,10.1814,10.1814,10.1482,10.1482,97200.0
2011-08-24 10:50:00,15.3,15.34,15.3,15.31,57400.0,10.1482,10.1747,10.1482,10.1548,57400.0
2011-08-24 10:55:00,15.31,15.31,15.26,15.27,105900.0,10.1548,10.1548,10.1217,10.1283,105900.0
2011-08-24 11:00:00,15.27,15.27,15.23,15.25,55700.0,10.1283,10.1283,10.1018,10.115,55700.0
2011-08-24 11:05:00,15.26,15.27,15.25,15.25,57900.0,10.1217,10.1283,10.115,10.115,57900.0
2011-08-24 11:10:00,15.26,15.27,15.25,15.27,38100.0,10.1217,10.1283,10.115,10.1283,38100.0
2011-08-24 11:15:00,15.27,15.27,15.23,15.24,83200.0,10.1283,10.1283,10.1018,10.1084,83200.0
2011-08-24 11:20:00,15.24,15.28,15.24,15.28,83400.0,10.1084,10.1349,10.1084,10.1349,83400.0
2011-08-24 11:25:00,15.27,15.3,15.27,15.28,51900.0,10.1283,10.1482,10.1283,10.1349,51900.0
2011-08-24 11:30:00,15.27,15.27,15.24,15.24,93000.0,10.1283,10.1283,10.1084,10.1084,93000.0
2011-08-24 11:35:00,15.24,15.26,15.24,15.25,104200.0,10.1084,10.1217,10.1084,10.115,104200.0
2011-08-24 11:40:00,15.24,15.24,15.19,15.21,82600.0,10.1084,10.1084,10.0752,10.0885,82600.0
2011-08-24 11:45:00,15.21,15.22,15.18,15.22,88500.0,10.0885,10.0951,10.0686,10.0951,88500.0
2011-08-24 11:50:00,15.22,15.25,15.22,15.24,112400.0,10.0951,10.115,10.0951,10.1084,112400.0
2011-08-24 11:55:00,15.25,15.26,15.22,15.22,107200.0,10.115,10.1217,10.0951,10.0951,107200.0
2011-08-24 12:00:00,15.21,15.21,15.18,15.19,52900.0,10.0885,10.0885,10.0686,10.0752,52900.0
2011-08-24 12:05:00,15.19,15.2,15.19,15.19,40700.0,10.0752,10.0819,10.0752,10.0752,40700.0
2011-08-24 12:10:00,15.19,15.2,15.17,15.2,89800.0,10.0752,10.0819,10.062,10.0819,89800.0
2011-08-24 12:15:00,15.2,15.21,15.18,15.18,72900.0,10.0819,10.0885,10.0686,10.0686,72900.0
2011-08-24 12:20:00,15.18,15.19,15.18,15.19,71300.0,10.0686,10.0752,10.0686,10.0752,71300.0
2011-08-24 12:25:00,15.19,15.19,15.16,15.17,46700.0,10.0752,10.0752,10.0553,10.062,46700.0
2011-08-24 12:30:00,15.18,15.2,15.18,15.2,30700.0,10.0686,10.0819,10.0686,10.0819,30700.0
2011-08-24 12:35:00,15.2,15.21,15.19,15.19,39800.0,10.0819,10.0885,10.0752,10.0752,39800.0
2011-08-24 12:40:00,15.19,15.2,15.19,15.2,56400.0,10.0752,10.0819,10.0752,10.0819,56400.0
2011-08-24 12:45:00,15.2,15.21,15.18,15.18,168900.0,10.0819,10.0885,10.0686,10.0686,168900.0
2011-08-24 12:50:00,15.19,15.22,15.18,15.21,60000.0,10.0752,10.0951,10.0686,10.0885,60000.0
2011-08-24 12:55:00,15.21,15.26,15.21,15.26,125200.0,10.0885,10.1217,10.0885,10.1217,125200.0
2011-08-24 13:00:00,15.25,15.31,15.25,15.29,120900.0,10.115,10.1548,10.115,10.1416,120900.0
2011-08-24 13:05:00,15.3,15.3,15.29,15.29,55200.0,10.1482,10.1482,10.1416,10.1416,55200.0
2011-08-24 13:10:00,15.29,15.31,15.29,15.29,109400.0,10.1416,10.1548,10.1416,10.1416,109400.0
2011-08-24 13:15:00,15.3,15.32,15.29,15.32,70500.0,10.1482,10.1615,10.1416,10.1615,70500.0
2011-08-24 13:20:00,15.32,15.38,15.32,15.36,77600.0,10.1615,10.2013,10.1615,10.188,77600.0
2011-08-24 13:25:00,15.35,15.36,15.34,15.35,64400.0,10.1814,10.188,10.1747,10.1814,64400.0
2011-08-24 13:30:00,15.35,15.36,15.32,15.33,42800.0,10.1814,10.188,10.1615,10.1681,42800.0
2011-08-24 13:35:00,15.33,15.35,15.31,15.31,57100.0,10.1681,10.1814,10.1548,10.1548,57100.0
2011-08-24 13:40:00,15.31,15.31,15.26,15.27,91900.0,10.1548,10.1548,10.1217,10.1283,91900.0
2011-08-24 13:45:00,15.27,15.29,15.25,15.29,67800.0,10.1283,10.1416,10.115,10.1416,67800.0
2011-08-24 13:50:00,15.28,15.28,15.27,15.28,34300.0,10.1349,10.1349,10.1283,10.1349,34300.0
2011-08-24 13:55:00,15.28,15.31,15.27,15.31,52900.0,10.1349,10.1548,10.1283,10.1548,52900.0
2011-08-24 14:00:00,15.31,15.31,15.29,15.31,68300.0,10.1548,10.1548,10.1416,10.1548,68300.0
2011-08-24 14:05:00,15.3,15.31,15.28,15.3,92400.0,10.1482,10.1548,10.1349,10.1482,92400.0
2011-08-24 14:10:00,15.3,15.31,15.3,15.31,25800.0,10.1482,10.1548,10.1482,10.1548,25800.0
2011-08-24 14:15:00,15.3,15.3,15.29,15.29,67700.0,10.1482,10.1482,10.1416,10.1416,67700.0
2011-08-24 14:20:00,15.3,15.31,15.28,15.31,53100.0,10.1482,10.1548,10.1349,10.1548,53100.0
2011-08-24 14:25:00,15.3,15.32,15.3,15.31,65600.0,10.1482,10.1615,10.1482,10.1548,65600.0
2011-08-24 14:30:00,15.31,15.33,15.31,15.33,67700.0,10.1548,10.1681,10.1548,10.1681,67700.0
2011-08-24 14:35:00,15.32,15.34,15.31,15.33,57100.0,10.1615,10.1747,10.1548,10.1681,57100.0
2011-08-24 14:40:00,15.33,15.35,15.33,15.33,74000.0,10.1681,10.1814,10.1681,10.1681,74000.0
2011-08-24 14:45:00,15.33,15.33,15.3,15.3,47400.0,10.1681,10.1681,10.1482,10.1482,47400.0
2011-08-24 14:50:00,15.3,15.33,15.29,15.33,167300.0,10.1482,10.1681,10.1416,10.1681,167300.0
2011-08-24 14:55:00,15.33,15.33,15.3,15.3,130000.0,10.1681,10.1681,10.1482,10.1482,130000.0
2011-08-24 15:00:00,15.31,15.32,15.29,15.32,106400.0,10.1548,10.1615,10.1416,10.1615,106400.0
2011-08-24 15:05:00,15.32,15.32,15.31,15.31,18100.0,10.1615,10.1615,10.1548,10.1548,18100.0
2011-08-24 15:10:00,15.31,15.32,15.31,15.32,75800.0,10.1548,10.1615,10.1548,10.1615,75800.0
2011-08-24 15:15:00,15.32,15.41,15.32,15.4,321300.0,10.1615,10.2212,10.1615,10.2145,321300.0
2011-08-24 15:20:00,15.4,15.45,15.39,15.44,416100.0,10.2145,10.2477,10.2079,10.2411,416100.0
2011-08-24 15:25:00,15.44,15.45,15.44,15.44,110200.0,10.2411,10.2477,10.2411,10.2411,110200.0
2011-08-24 15:30:00,15.44,15.47,15.44,15.47,221700.0,10.2411,10.261,10.2411,10.261,221700.0
2011-08-24 15:35:00,15.47,15.49,15.45,15.45,203000.0,10.261,10.2742,10.2477,10.2477,203000.0
2011-08-24 15:40:00,15.46,15.48,15.43,15.48,96200.0,10.2543,10.2676,10.2344,10.2676,96200.0
2011-08-24 15:45:00,15.47,15.48,15.44,15.48,211600.0,10.261,10.2676,10.2411,10.2676,211600.0
2011-08-24 15:50:00,15.48,15.49,15.46,15.47,100600.0,10.2676,10.2742,10.2543,10.261,100600.0
2011-08-24 15:55:00,15.47,15.47,15.41,15.44,517300.0,10.261,10.261,10.2212,10.2411,517300.0
2011-08-25 09:30:00,15.55,15.55,15.46,15.48,95500.0,10.314,10.314,10.2543,10.2676,95500.0
2011-08-25 09:35:00,15.48,15.48,15.41,15.41,149100.0,10.2676,10.2676,10.2212,10.2212,149100.0
2011-08-25 09:40:00,15.41,15.46,15.36,15.46,103600.0,10.2212,10.2543,10.188,10.2543,103600.0
2011-08-25 09:45:00,15.47,15.52,15.45,15.46,93300.0,10.261,10.2941,10.2477,10.2543,93300.0
2011-08-25 09:50:00,15.45,15.45,15.34,15.37,173500.0,10.2477,10.2477,10.1747,10.1946,173500.0
2011-08-25 09:55:00,15.37,15.43,15.36,15.43,108700.0,10.1946,10.2344,10.188,10.2344,108700.0
2011-08-25 10:00:00,15.42,15.42,15.34,15.36,103200.0,10.2278,10.2278,10.1747,10.188,103200.0
2011-08-25 10:05:00,15.36,15.41,15.35,15.41,80500.0,10.188,10.2212,10.1814,10.2212,80500.0
2011-08-25 10:10:00,15.41,15.42,15.36,15.39,93600.0,10.2212,10.2278,10.188,10.2079,93600.0
2011-08-25 10:15:00,15.39,15.4,15.33,15.34,90100.0,10.2079,10.2145,10.1681,10.1747,90100.0
2011-08-25 10:20:00,15.34,15.34,15.23,15.27,138500.0,10.1747,10.1747,10.1018,10.1283,138500.0
2011-08-25 10:25:00,15.26,15.26,15.19,15.2,253400.0,10.1217,10.1217,10.0752,10.0819,253400.0
2011-08-25 10:30:00,15.2,15.21,15.18,15.19,114900.0,10.0819,10.0885,10.0686,10.0752,114900.0
2011-08-25 10:35:00,15.19,15.19,15.13,15.13,114500.0,10.0752,10.0752,10.0354,10.0354,114500.0
2011-08-25 10:40:00,15.13,15.17,15.13,15.14,64500.0,10.0354,10.062,10.0354,10.0421,64500.0
2011-08-25 10:45:00,15.14,15.14,15.11,15.11,84200.0,10.0421,10.0421,10.0222,10.0222,84200.0
2011-08-25 10:50:00,15.12,15.18,15.12,15.13,100000.0,10.0288,10.0686,10.0288,10.0354,100000.0
2011-08-25 10:55:00,15.13,15.13,15.11,15.12,90600.0,10.0354,10.0354,10.0222,10.0288,90600.0
2011-08-25 11:00:00,15.13,15.18,15.13,15.18,113400.0,10.0354,10.0686,10.0354,10.0686,113400.0
2011-08-25 11:05:00,15.17,15.17,15.12,15.12,137300.0,10.062,10.062,10.0288,10.0288,137300.0
2011-08-25 11:10:00,15.12,15.15,15.11,15.14,126900.0,10.0288,10.0487,10.0222,10.0421,126900.0
2011-08-25 11:15:00,15.15,15.2,15.15,15.17,105300.0,10.0487,10.0819,10.0487,10.062,105300.0
2011-08-25 11:20:00,15.18,15.22,15.18,15.21,94900.0,10.0686,10.0951,10.0686,10.0885,94900.0
2011-08-25 11:25:00,15.22,15.22,15.18,15.19,62000.0,10.0951,10.0951,10.0686,10.0752,62000.0
2011-08-25 11:30:00,15.19,15.2,15.17,15.18,59900.0,10.0752,10.0819,10.062,10.0686,59900.0
2011-08-25 11:35:00,15.17,15.18,15.12,15.13,59300.0,10.062,10.0686,10.0288,10.0354,59300.0
2011-08-25 11:40:00,15.13,15.13,15.1,15.11,38700.0,10.0354,10.0354,10.0155,10.0222,38700.0
2011-08-25 11:45:00,15.11,15.13,15.1,15.13,92300.0,10.0222,10.0354,10.0155,10.0354,92300.0
2011-08-25 11:50:00,15.14,15.14,15.13,15.13,60400.0,10.0421,10.0421,10.0354,10.0354,60400.0
2011-08-25 11:55:00,15.13,15.15,15.13,15.15,20200.0,10.0354,10.0487,10.0354,10.0487,20200.0
2011-08-25 12:00:00,15.15,15.16,15.15,15.15,45000.0,10.0487,10.0553,10.0487,10.0487,45000.0
2011-08-25 12:05:00,15.14,15.14,15.12,15.12,37200.0,10.0421,10.0421,10.0288,10.0288,37200.0
2011-08-25 12:10:00,15.12,15.13,15.11,15.11,37100.0,10.0288,10.0354,10.0222,10.0222,37100.0
2011-08-25 12:15:00,15.11,15.11,15.1,15.1,92700.0,10.0222,10.0222,10.0155,10.0155,92700.0
2011-08-25 12:20:00,15.1,15.1,15.07,15.08,68000.0,10.0155,10.0155,9.9956,10.0023,68000.0
2011-08-25 12:25:00,15.09,15.11,15.09,15.11,47800.0,10.0089,10.0222,10.0089,10.0222,47800.0
2011-08-25 12:30:00,15.11,15.11,15.09,15.09,139300.0,10.0222,10.0222,10.0089,10.0089,139300.0
2011-08-25 12:35:00,15.08,15.11,15.07,15.11,166100.0,10.0023,10.0222,9.9956,10.0222,166100.0
2011-08-25 12:40:00,15.11,15.12,15.09,15.09,25600.0,10.0222,10.0288,10.0089,10.0089,25600.0
2011-08-25 12:45:00,15.09,15.09,15.07,15.08,54400.0,10.0089,10.0089,9.9956,10.0023,54400.0
2011-08-25 12:50:00,15.08,15.09,15.06,15.07,194100.0,10.0023,10.0089,9.989,9.9956,194100.0
2011-08-25 12:55:00,15.07,15.09,15.07,15.09,48100.0,9.9956,10.0089,9.9956,10.0089,48100.0
2011-08-25 13:00:00,15.09,15.1,15.09,15.1,20800.0,10.0089,10.0155,10.0089,10.0155,20800.0
2011-08-25 13:05:00,15.09,15.11,15.07,15.07,47100.0,10.0089,10.0222,9.9956,9.9956,47100.0
2011-08-25 13:10:00,15.08,15.09,15.07,15.09,62000.0,10.0023,10.0089,9.9956,10.0089,62000.0
2011-08-25 13:15:00,15.09,15.13,15.08,15.11,88300.0,10.0089,10.0354,10.0023,10.0222,88300.0
2011-08-25 13:20:00,15.12,15.15,15.12,15.15,63300.0,10.0288,10.0487,10.0288,10.0487,63300.0
2011-08-25 13:25:00,15.15,15.15,15.13,15.15,30700.0,10.0487,10.0487,10.0354,10.0487,30700.0
2011-08-25 13:30:00,15.15,15.16,15.12,15.12,91700.0,10.0487,10.0553,10.0288,10.0288,91700.0
2011-08-25 13:35:00,15.12,15.14,15.11,15.14,64900.0,10.0288,10.0421,10.0222,10.0421,64900.0
2011-08-25 13:40:00,15.14,15.14,15.12,15.12,39500.0,10.0421,10.0421,10.0288,10.0288,39500.0
2011-08-25 13:45:00,15.13,15.14,15.07,15.07,92900.0,10.0354,10.0421,9.9956,9.9956,92900.0
2011-08-25 13:50:00,15.07,15.1,15.07,15.09,35500.0,9.9956,10.0155,9.9956,10.0089,35500.0
2011-08-25 13:55:00,15.08,15.12,15.08,15.11,54800.0,10.0023,10.0288,10.0023,10.0222,54800.0
2011-08-25 14:00:00,15.12,15.12,15.1,15.11,48900.0,10.0288,10.0288,10.0155,10.0222,48900.0
2011-08-25 14:05:00,15.11,15.11,15.09,15.09,67500.0,10.0222,10.0222,10.0089,10.0089,67500.0
2011-08-25 14:10:00,15.1,15.1,15.09,15.09,63400.0,10.0155,10.0155,10.0089,10.0089,63400.0
2011-08-25 14:15:00,15.1,15.14,15.1,15.14,86200.0,10.0155,10.0421,10.0155,10.0421,86200.0
2011-08-25 14:20:00,15.14,15.14,15.1,15.1,63500.0,10.0421,10.0421,10.0155,10.0155,63500.0
2011-08-25 14:25:00,15.1,15.1,15.07,15.1,63800.0,10.0155,10.0155,9.9956,10.0155,63800.0
2011-08-25 14:30:00,15.09,15.1,15.09,15.09,47200.0,10.0089,10.0155,10.0089,10.0089,47200.0
2011-08-25 14:35:00,15.1,15.12,15.1,15.1,65200.0,10.0155,10.0288,10.0155,10.0155,65200.0
2011-08-25 14:40:00,15.1,15.1,15.09,15.09,43400.0,10.0155,10.0155,10.0089,10.0089,43400.0
2011-08-25 14:45:00,15.1,15.11,15.07,15.07,147300.0,10.0155,10.0222,9.9956,9.9956,147300.0
2011-08-25 14:50:00,15.08,15.08,15.05,15.05,76000.0,10.0023,10.0023,9.9824,9.9824,76000.0
2011-08-25 14:55:00,15.05,15.05,15.03,15.05,88600.0,9.9824,9.9824,9.9691,9.9824,88600.0
2011-08-25 15:00:00,15.05,15.05,15.03,15.05,107200.0,9.9824,9.9824,9.9691,9.9824,107200.0
2011-08-25 15:05:00,15.05,15.07,15.05,15.07,133500.0,9.9824,9.9956,9.9824,9.9956,133500.0
2011-08-25 15:10:00,15.07,15.08,15.06,15.07,163200.0,9.9956,10.0023,9.989,9.9956,163200.0
2011-08-25 15:15:00,15.07,15.11,15.06,15.11,127600.0,9.9956,10.0222,9.989,10.0222,127600.0
2011-08-25 15:20:00,15.12,15.13,15.12,15.12,125200.0,10.0288,10.0354,10.0288,10.0288,125200.0
2011-08-25 15:25:00,15.11,15.12,15.09,15.09,277300.0,10.0222,10.0288,10.0089,10.0089,277300.0
2011-08-25 15:30:00,15.09,15.1,15.06,15.06,124300.0,10.0089,10.0155,9.989,9.989,124300.0
2011-08-25 15:35:00,15.06,15.07,15.05,15.07,121100.0,9.989,9.9956,9.9824,9.9956,121100.0
2011-08-25 15:40:00,15.07,15.07,15.03,15.03,144300.0,9.9956,9.9956,9.9691,9.9691,144300.0
2011-08-25 15:45:00,15.03,15.1,15.02,15.09,223500.0,9.9691,10.0155,9.9625,10.0089,223500.0
2011-08-25 15:50:00,15.1,15.1,15.06,15.07,193700.0,10.0155,10.0155,9.989,9.9956,193700.0
2011-08-25 15:55:00,15.07,15.1,15.06,15.07,272200.0,9.9956,10.0155,9.989,9.9956,272200.0
2011-08-26 09:30:00,15.08,15.14,15.03,15.11,155200.0,10.0023,10.0421,9.9691,10.0222,155200.0
2011-08-26 09:35:00,15.12,15.13,15.09,15.09,162000.0,10.0288,10.0354,10.0089,10.0089,162000.0
2011-08-26 09:40:00,15.08,15.11,15.07,15.1,144500.0,10.0023,10.0222,9.9956,10.0155,144500.0
2011-08-26 09:45:00,15.1,15.13,15.07,15.12,180700.0,10.0155,10.0354,9.9956,10.0288,180700.0
2011-08-26 09:50:00,15.12,15.15,15.11,15.11,120600.0,10.0288,10.0487,10.0222,10.0222,120600.0
2011-08-26 09:55:00,15.12,15.18,15.12,15.17,127100.0,10.0288,10.0686,10.0288,10.062,127100.0
2011-08-26 10:00:00,15.17,15.17,15.05,15.11,447700.0,10.062,10.062,9.9824,10.0222,447700.0
2011-08-26 10:05:00,15.11,15.13,15.05,15.12,262100.0,10.0222,10.0354,9.9824,10.0288,262100.0
2011-08-26 10:10:00,15.12,15.15,15.09,15.11,181100.0,10.0288,10.0487,10.0089,10.0222,181100.0
2011-08-26 10:15:00,15.11,15.17,15.11,15.16,122000.0,10.0222,10.062,10.0222,10.0553,122000.0
2011-08-26 10:20:00,15.15,15.23,15.15,15.21,174500.0,10.0487,10.1018,10.0487,10.0885,174500.0
2011-08-26 10:25:00,15.21,15.29,15.21,15.22,269100.0,10.0885,10.1416,10.0885,10.0951,269100.0
2011-08-26 10:30:00,15.23,15.24,15.19,15.19,138200.0,10.1018,10.1084,10.0752,10.0752,138200.0
2011-08-26 10:35:00,15.19,15.24,15.18,15.23,97800.0,10.0752,10.1084,10.0686,10.1018,97800.0
2011-08-26 10:40:00,15.22,15.28,15.21,15.28,59200.0,10.0951,10.1349,10.0885,10.1349,59200.0
2011-08-26 10:45:00,15.28,15.42,15.28,15.42,188700.0,10.1349,10.2278,10.1349,10.2278,188700.0
2011-08-26 10:50:00,15.42,15.47,15.4,15.4,219900.0,10.2278,10.261,10.2145,10.2145,219900.0
2011-08-26 10:55:00,15.4,15.41,15.38,15.39,167500.0,10.2145,10.2212,10.2013,10.2079,167500.0
2011-08-26 11:00:00,15.39,15.42,15.36,15.42,137100.0,10.2079,10.2278,10.188,10.2278,137100.0
2011-08-26 11:05:00,15.42,15.45,15.42,15.44,165300.0,10.2278,10.2477,10.2278,10.2411,165300.0
2011-08-26 11:10:00,15.44,15.49,15.44,15.49,164500.0,10.2411,10.2742,10.2411,10.2742,164500.0
2011-08-26 11:15:00,15.49,15.54,15.47,15.47,206000.0,10.2742,10.3074,10.261,10.261,206000.0
2011-08-26 11:20:00,15.47,15.47,15.42,15.42,95800.0,10.261,10.261,10.2278,10.2278,95800.0
2011-08-26 11:25:00,15.42,15.45,15.4,15.4,66800.0,10.2278,10.2477,10.2145,10.2145,66800.0
2011-08-26 11:30:00,15.4,15.42,15.39,15.42,70500.0,10.2145,10.2278,10.2079,10.2278,70500.0
2011-08-26 11:35:00,15.42,15.43,15.4,15.4,56000.0,10.2278,10.2344,10.2145,10.2145,56000.0
2011-08-26 11:40:00,15.4,15.41,15.39,15.39,101000.0,10.2145,10.2212,10.2079,10.2079,101000.0
2011-08-26 11:45:00,15.39,15.41,15.38,15.39,129600.0,10.2079,10.2212,10.2013,10.2079,129600.0
2011-08-26 11:50:00,15.39,15.41,15.38,15.41,61600.0,10.2079,10.2212,10.2013,10.2212,61600.0
2011-08-26 11:55:00,15.41,15.43,15.39,15.39,76700.0,10.2212,10.2344,10.2079,10.2079,76700.0
2011-08-26 12:00:00,15.4,15.47,15.4,15.46,109300.0,10.2145,10.261,10.2145,10.2543,109300.0
2011-08-26 12:05:00,15.47,15.49,15.47,15.48,89000.0,10.261,10.2742,10.261,10.2676,89000.0
2011-08-26 12:10:00,15.49,15.51,15.48,15.48,125500.0,10.2742,10.2875,10.2676,10.2676,125500.0
2011-08-26 12:15:00,15.49,15.49,15.45,15.46,54500.0,10.2742,10.2742,10.2477,10.2543,54500.0
2011-08-26 12:20:00,15.46,15.47,15.45,15.46,38100.0,10.2543,10.261,10.2477,10.2543,38100.0
2011-08-26 12:25:00,15.46,15.47,15.45,15.47,33100.0,10.2543,10.261,10.2477,10.261,33100.0
2011-08-26 12:30:00,15.46,15.46,15.42,15.43,43600.0,10.2543,10.2543,10.2278,10.2344,43600.0
2011-08-26 12:35:00,15.42,15.42,15.4,15.4,14800.0,10.2278,10.2278,10.2145,10.2145,14800.0
2011-08-26 12:40:00,15.4,15.41,15.39,15.39,45300.0,10.2145,10.2212,10.2079,10.2079,45300.0
2011-08-26 12:45:00,15.39,15.39,15.36,15.36,45500.0,10.2079,10.2079,10.188,10.188,45500.0
2011-08-26 12:50:00,15.35,15.37,15.34,15.36,49000.0,10.1814,10.1946,10.1747,10.188,49000.0
2011-08-26 12:55:00,15.37,15.39,15.37,15.37,27700.0,10.1946,10.2079,10.1946,10.1946,27700.0
2011-08-26 13:00:00,15.37,15.37,15.35,15.35,25800.0,10.1946,10.1946,10.1814,10.1814,25800.0
2011-08-26 13:05:00,15.36,15.39,15.36,15.37,50600.0,10.188,10.2079,10.188,10.1946,50600.0
2011-08-26 13:10:00,15.37,15.39,15.37,15.38,35100.0,10.1946,10.2079,10.1946,10.2013,35100.0
2011-08-26 13:15:00,15.38,15.4,15.38,15.39,25300.0,10.2013,10.2145,10.2013,10.2079,25300.0
2011-08-26 13:20:00,15.38,15.4,15.38,15.39,42900.0,10.2013,10.2145,10.2013,10.2079,42900.0
2011-08-26 13:25:00,15.39,15.4,15.39,15.4,5600.0,10.2079,10.2145,10.2079,10.2145,5600.0
2011-08-26 13:30:00,15.4,15.4,15.39,15.4,9800.0,10.2145,10.2145,10.2079,10.2145,9800.0
2011-08-26 13:35:00,15.39,15.4,15.39,15.39,2900.0,10.2079,10.2145,10.2079,10.2079,2900.0
2011-08-26 13:40:00,15.39,15.44,15.39,15.42,100800.0,10.2079,10.2411,10.2079,10.2278,100800.0
2011-08-26 13:45:00,15.42,15.44,15.4,15.42,105400.0,10.2278,10.2411,10.2145,10.2278,105400.0
2011-08-26 13:50:00,15.42,15.42,15.39,15.39,58100.0,10.2278,10.2278,10.2079,10.2079,58100.0
2011-08-26 13:55:00,15.39,15.4,15.38,15.4,40900.0,10.2079,10.2145,10.2013,10.2145,40900.0
2011-08-26 14:00:00,15.4,15.41,15.4,15.41,100600.0,10.2145,10.2212,10.2145,10.2212,100600.0
2011-08-26 14:05:00,15.4,15.4,15.38,15.39,62600.0,10.2145,10.2145,10.2013,10.2079,62600.0
2011-08-26 14:10:00,15.38,15.39,15.36,15.38,41100.0,10.2013,10.2079,10.188,10.2013,41100.0
2011-08-26 14:15:00,15.37,15.37,15.34,15.36,80000.0,10.1946,10.1946,10.1747,10.188,80000.0
2011-08-26 14:20:00,15.36,15.37,15.35,15.35,26800.0,10.188,10.1946,10.1814,10.1814,26800.0
2011-08-26 14:25:00,15.35,15.35,15.3,15.31,113500.0,10.1814,10.1814,10.1482,10.1548,113500.0
2011-08-26 14:30:00,15.31,15.34,15.31,15.34,53400.0,10.1548,10.1747,10.1548,10.1747,53400.0
2011-08-26 14:35:00,15.34,15.35,15.3,15.32,59400.0,10.1747,10.1814,10.1482,10.1615,59400.0
2011-08-26 14:40:00,15.32,15.35,15.32,15.35,45800.0,10.1615,10.1814,10.1615,10.1814,45800.0
2011-08-26 14:45:00,15.35,15.36,15.35,15.35,50600.0,10.1814,10.188,10.1814,10.1814,50600.0
2011-08-26 14:50:00,15.34,15.34,15.31,15.31,85100.0,10.1747,10.1747,10.1548,10.1548,85100.0
2011-08-26 14:55:00,15.31,15.32,15.31,15.32,26000.0,10.1548,10.1615,10.1548,10.1615,26000.0
2011-08-26 15:00:00,15.32,15.32,15.28,15.3,82800.0,10.1615,10.1615,10.1349,10.1482,82800.0
2011-08-26 15:05:00,15.3,15.3,15.27,15.28,73100.0,10.1482,10.1482,10.1283,10.1349,73100.0
2011-08-26 15:10:00,15.28,15.28,15.27,15.28,32400.0,10.1349,10.1349,10.1283,10.1349,32400.0
2011-08-26 15:15:00,15.28,15.28,15.23,15.24,50400.0,10.1349,10.1349,10.1018,10.1084,50400.0
2011-08-26 15:20:00,15.25,15.26,15.24,15.24,50600.0,10.115,10.1217,10.1084,10.1084,50600.0
2011-08-26 15:25:00,15.24,15.27,15.23,15.26,81500.0,10.1084,10.1283,10.1018,10.1217,81500.0
2011-08-26 15:30:00,15.26,15.29,15.25,15.29,38400.0,10.1217,10.1416,10.115,10.1416,38400.0
2011-08-26 15:35:00,15.28,15.3,15.27,15.3,76600.0,10.1349,10.1482,10.1283,10.1482,76600.0
2011-08-26 15:40:00,15.3,15.31,15.3,15.3,51000.0,10.1482,10.1548,10.1482,10.1482,51000.0
2011-08-26 15:45:00,15.3,15.32,15.29,15.3,85000.0,10.1482,10.1615,10.1416,10.1482,85000.0
2011-08-26 15:50:00,15.3,15.3,15.27,15.29,192000.0,10.1482,10.1482,10.1283,10.1416,192000.0
2011-08-26 15:55:00,15.3,15.31,15.29,15.31,221700.0,10.1482,10.1548,10.1416,10.1548,221700.0
2011-08-29 09:30:00,15.47,15.54,15.4,15.53,72800.0,10.261,10.3074,10.2145,10.3008,72800.0
2011-08-29 09:35:00,15.53,15.55,15.51,15.52,75900.0,10.3008,10.314,10.2875,10.2941,75900.0
2011-08-29 09:40:00,15.51,15.55,15.48,15.53,66300.0,10.2875,10.314,10.2676,10.3008,66300.0
2011-08-29 09:45:00,15.53,15.56,15.52,15.55,134300.0,10.3008,10.3207,10.2941,10.314,134300.0
2011-08-29 09:50:00,15.55,15.57,15.54,15.56,55200.0,10.314,10.3273,10.3074,10.3207,55200.0
2011-08-29 09:55:00,15.57,15.59,15.56,15.59,110700.0,10.3273,10.3406,10.3207,10.3406,110700.0
2011-08-29 10:00:00,15.58,15.59,15.53,15.53,80500.0,10.3339,10.3406,10.3008,10.3008,80500.0
2011-08-29 10:05:00,15.54,15.58,15.54,15.58,117800.0,10.3074,10.3339,10.3074,10.3339,117800.0
2011-08-29 10:10:00,15.58,15.59,15.57,15.59,196500.0,10.3339,10.3406,10.3273,10.3406,196500.0
2011-08-29 10:15:00,15.59,15.59,15.58,15.58,77700.0,10.3406,10.3406,10.3339,10.3339,77700.0
2011-08-29 10:20:00,15.59,15.6,15.59,15.59,41600.0,10.3406,10.3472,10.3406,10.3406,41600.0
2011-08-29 10:25:00,15.58,15.6,15.57,15.6,83400.0,10.3339,10.3472,10.3273,10.3472,83400.0
2011-08-29 10:30:00,15.6,15.64,15.6,15.64,59800.0,10.3472,10.3737,10.3472,10.3737,59800.0
2011-08-29 10:35:00,15.64,15.64,15.62,15.63,36300.0,10.3737,10.3737,10.3605,10.3671,36300.0
2011-08-29 10:40:00,15.63,15.63,15.61,15.61,72500.0,10.3671,10.3671,10.3538,10.3538,72500.0
2011-08-29 10:45:00,15.61,15.62,15.6,15.6,75500.0,10.3538,10.3605,10.3472,10.3472,75500.0
2011-08-29 10:50:00,15.61,15.61,15.6,15.61,33300.0,10.3538,10.3538,10.3472,10.3538,33300.0
2011-08-29 10:55:00,15.61,15.61,15.57,15.58,86600.0,10.3538,10.3538,10.3273,10.3339,86600.0
2011-08-29 11:00:00,15.57,15.57,15.56,15.57,67000.0,10.3273,10.3273,10.3207,10.3273,67000.0
2011-08-29 11:05:00,15.56,15.56,15.55,15.55,56200.0,10.3207,10.3207,10.314,10.314,56200.0
2011-08-29 11:10:00,15.55,15.57,15.55,15.57,83600.0,10.314,10.3273,10.314,10.3273,83600.0
2011-08-29 11:15:00,15.57,15.59,15.57,15.59,15300.0,10.3273,10.3406,10.3273,10.3406,15300.0
2011-08-29 11:20:00,15.59,15.59,15.58,15.58,42900.0,10.3406,10.3406,10.3339,10.3339,42900.0
2011-08-29 11:25:00,15.59,15.61,15.59,15.6,86300.0,10.3406,10.3538,10.3406,10.3472,86300.0
2011-08-29 11:30:00,15.6,15.6,15.58,15.59,23900.0,10.3472,10.3472,10.3339,10.3406,23900.0
2011-08-29 11:35:00,15.58,15.61,15.58,15.61,50600.0,10.3339,10.3538,10.3339,10.3538,50600.0
2011-08-29 11:40:00,15.6,15.63,15.6,15.6,75600.0,10.3472,10.3671,10.3472,10.3472,75600.0
2011-08-29 11:45:00,15.61,15.62,15.61,15.61,20600.0,10.3538,10.3605,10.3538,10.3538,20600.0
2011-08-29 11:50:00,15.61,15.62,15.6,15.61,43900.0,10.3538,10.3605,10.3472,10.3538,43900.0
2011-08-29 11:55:00,15.6,15.61,15.6,15.61,28600.0,10.3472,10.3538,10.3472,10.3538,28600.0
2011-08-29 12:00:00,15.6,15.64,15.6,15.63,75100.0,10.3472,10.3737,10.3472,10.3671,75100.0
2011-08-29 12:05:00,15.64,15.64,15.61,15.61,31100.0,10.3737,10.3737,10.3538,10.3538,31100.0
2011-08-29 12:10:00,15.62,15.63,15.61,15.63,29700.0,10.3605,10.3671,10.3538,10.3671,29700.0
2011-08-29 12:15:00,15.62,15.63,15.62,15.63,13600.0,10.3605,10.3671,10.3605,10.3671,13600.0
2011-08-29 12:20:00,15.63,15.63,15.62,15.63,19800.0,10.3671,10.3671,10.3605,10.3671,19800.0
2011-08-29 12:25:00,15.64,15.64,15.63,15.63,21200.0,10.3737,10.3737,10.3671,10.3671,21200.0
2011-08-29 12:30:00,15.63,15.63,15.63,15.63,15600.0,10.3671,10.3671,10.3671,10.3671,15600.0
2011-08-29 12:35:00,15.63,15.64,15.63,15.64,32000.0,10.3671,10.3737,10.3671,10.3737,32000.0
2011-08-29 12:40:00,15.64,15.66,15.64,15.66,42400.0,10.3737,10.387,10.3737,10.387,42400.0
2011-08-29 12:45:00,15.66,15.67,15.66,15.67,34100.0,10.387,10.3936,10.387,10.3936,34100.0
2011-08-29 12:50:00,15.67,15.68,15.67,15.68,37500.0,10.3936,10.4002,10.3936,10.4002,37500.0
2011-08-29 12:55:00,15.69,15.69,15.66,15.68,51800.0,10.4069,10.4069,10.387,10.4002,51800.0
2011-08-29 13:00:00,15.67,15.69,15.67,15.69,44500.0,10.3936,10.4069,10.3936,10.4069,44500.0
2011-08-29 13:05:00,15.69,15.7,15.69,15.7,33500.0,10.4069,10.4135,10.4069,10.4135,33500.0
2011-08-29 13:10:00,15.7,15.72,15.7,15.72,68400.0,10.4135,10.4268,10.4135,10.4268,68400.0
2011-08-29 13:15:00,15.72,15.73,15.71,15.73,34100.0,10.4268,10.4334,10.4201,10.4334,34100.0
2011-08-29 13:20:00,15.73,15.73,15.71,15.73,87400.0,10.4334,10.4334,10.4201,10.4334,87400.0
2011-08-29 13:25:00,15.73,15.74,15.71,15.71,37100.0,10.4334,10.44,10.4201,10.4201,37100.0
2011-08-29 13:30:00,15.71,15.72,15.7,15.72,64600.0,10.4201,10.4268,10.4135,10.4268,64600.0
2011-08-29 13:35:00,15.72,15.72,15.7,15.71,25600.0,10.4268,10.4268,10.4135,10.4201,25600.0
2011-08-29 13:40:00,15.71,15.72,15.69,15.69,63500.0,10.4201,10.4268,10.4069,10.4069,63500.0
2011-08-29 13:45:00,15.69,15.69,15.69,15.69,1300.0,10.4069,10.4069,10.4069,10.4069,1300.0
2011-08-29 13:50:00,15.69,15.7,15.69,15.7,38700.0,10.4069,10.4135,10.4069,10.4135,38700.0
2011-08-29 13:55:00,15.69,15.69,15.69,15.69,14600.0,10.4069,10.4069,10.4069,10.4069,14600.0
2011-08-29 14:00:00,15.69,15.7,15.69,15.7,38900.0,10.4069,10.4135,10.4069,10.4135,38900.0
2011-08-29 14:05:00,15.71,15.72,15.71,15.72,8600.0,10.4201,10.4268,10.4201,10.4268,8600.0
2011-08-29 14:10:00,15.72,15.72,15.72,15.72,1000.0,10.4268,10.4268,10.4268,10.4268,1000.0
2011-08-29 14:15:00,15.72,15.72,15.69,15.69,72800.0,10.4268,10.4268,10.4069,10.4069,72800.0
2011-08-29 14:20:00,15.69,15.7,15.69,15.69,31000.0,10.4069,10.4135,10.4069,10.4069,31000.0
2011-08-29 14:25:00,15.69,15.7,15.69,15.69,20700.0,10.4069,10.4135,10.4069,10.4069,20700.0
2011-08-29 14:30:00,15.7,15.7,15.69,15.7,37400.0,10.4135,10.4135,10.4069,10.4135,37400.0
2011-08-29 14:35:00,15.71,15.71,15.7,15.71,28900.0,10.4201,10.4201,10.4135,10.4201,28900.0
2011-08-29 14:40:00,15.71,15.71,15.7,15.7,10100.0,10.4201,10.4201,10.4135,10.4135,10100.0
2011-08-29 14:45:00,15.7,15.71,15.7,15.7,29300.0,10.4135,10.4201,10.4135,10.4135,29300.0
2011-08-29 14:50:00,15.71,15.71,15.69,15.69,37600.0,10.4201,10.4201,10.4069,10.4069,37600.0
2011-08-29 14:55:00,15.69,15.69,15.67,15.69,80700.0,10.4069,10.4069,10.3936,10.4069,80700.0
2011-08-29 15:00:00,15.69,15.7,15.69,15.69,27500.0,10.4069,10.4135,10.4069,10.4069,27500.0
2011-08-29 15:05:00,15.69,15.69,15.67,15.68,35200.0,10.4069,10.4069,10.3936,10.4002,35200.0
2011-08-29 15:10:00,15.67,15.69,15.67,15.69,68900.0,10.3936,10.4069,10.3936,10.4069,68900.0
2011-08-29 15:15:00,15.69,15.71,15.68,15.69,119300.0,10.4069,10.4201,10.4002,10.4069,119300.0
2011-08-29 15:20:00,15.69,15.7,15.68,15.69,85400.0,10.4069,10.4135,10.4002,10.4069,85400.0
2011-08-29 15:25:00,15.68,15.69,15.68,15.69,41000.0,10.4002,10.4069,10.4002,10.4069,41000.0
2011-08-29 15:30:00,15.69,15.69,15.67,15.69,166300.0,10.4069,10.4069,10.3936,10.4069,166300.0
2011-08-29 15:35:00,15.69,15.69,15.68,15.69,45500.0,10.4069,10.4069,10.4002,10.4069,45500.0
2011-08-29 15:40:00,15.69,15.72,15.69,15.72,243500.0,10.4069,10.4268,10.4069,10.4268,243500.0
2011-08-29 15:45:00,15.72,15.73,15.68,15.69,449000.0,10.4268,10.4334,10.4002,10.4069,449000.0
2011-08-29 15:50:00,15.69,15.72,15.69,15.72,472900.0,10.4069,10.4268,10.4069,10.4268,472900.0
2011-08-29 15:55:00,15.72,15.76,15.72,15.74,394800.0,10.4268,10.4533,10.4268,10.44,394800.0
2011-08-30 09:30:00,15.66,15.69,15.56,15.63,135000.0,10.387,10.4069,10.3207,10.3671,135000.0
2011-08-30 09:35:00,15.63,15.65,15.59,15.59,89000.0,10.3671,10.3803,10.3406,10.3406,89000.0
2011-08-30 09:40:00,15.59,15.61,15.56,15.57,101100.0,10.3406,10.3538,10.3207,10.3273,101100.0
2011-08-30 09:45:00,15.58,15.6,15.57,15.57,97400.0,10.3339,10.3472,10.3273,10.3273,97400.0
2011-08-30 09:50:00,15.56,15.56,15.52,15.53,80900.0,10.3207,10.3207,10.2941,10.3008,80900.0
2011-08-30 09:55:00,15.53,15.55,15.52,15.52,60200.0,10.3008,10.314,10.2941,10.2941,60200.0
2011-08-30 10:00:00,15.51,15.51,15.4,15.4,332100.0,10.2875,10.2875,10.2145,10.2145,332100.0
2011-08-30 10:05:00,15.4,15.47,15.4,15.47,162200.0,10.2145,10.261,10.2145,10.261,162200.0
2011-08-30 10:10:00,15.47,15.5,15.45,15.5,116100.0,10.261,10.2809,10.2477,10.2809,116100.0
2011-08-30 10:15:00,15.49,15.5,15.46,15.46,68500.0,10.2742,10.2809,10.2543,10.2543,68500.0
2011-08-30 10:20:00,15.45,15.45,15.42,15.44,76700.0,10.2477,10.2477,10.2278,10.2411,76700.0
2011-08-30 10:25:00,15.44,15.48,15.43,15.47,76200.0,10.2411,10.2676,10.2344,10.261,76200.0
2011-08-30 10:30:00,15.48,15.51,15.46,15.5,81300.0,10.2676,10.2875,10.2543,10.2809,81300.0
2011-08-30 10:35:00,15.51,15.51,15.49,15.51,51600.0,10.2875,10.2875,10.2742,10.2875,51600.0
2011-08-30 10:40:00,15.51,15.51,15.45,15.45,22900.0,10.2875,10.2875,10.2477,10.2477,22900.0
2011-08-30 10:45:00,15.46,15.47,15.43,15.43,112900.0,10.2543,10.261,10.2344,10.2344,112900.0
2011-08-30 10:50:00,15.42,15.45,15.42,15.44,91300.0,10.2278,10.2477,10.2278,10.2411,91300.0
2011-08-30 10:55:00,15.45,15.48,15.45,15.47,30300.0,10.2477,10.2676,10.2477,10.261,30300.0
2011-08-30 11:00:00,15.47,15.51,15.46,15.5,86400.0,10.261,10.2875,10.2543,10.2809,86400.0
2011-08-30 11:05:00,15.51,15.52,15.5,15.51,70700.0,10.2875,10.2941,10.2809,10.2875,70700.0
2011-08-30 11:10:00,15.51,15.53,15.49,15.53,147300.0,10.2875,10.3008,10.2742,10.3008,147300.0
2011-08-30 11:15:00,15.53,15.54,15.52,15.54,38100.0,10.3008,10.3074,10.2941,10.3074,38100.0
2011-08-30 11:20:00,15.54,15.54,15.52,15.54,71500.0,10.3074,10.3074,10.2941,10.3074,71500.0
2011-08-30 11:25:00,15.54,15.61,15.54,15.58,207200.0,10.3074,10.3538,10.3074,10.3339,207200.0
2011-08-30 11:30:00,15.58,15.59,15.58,15.59,89900.0,10.3339,10.3406,10.3339,10.3406,89900.0
2011-08-30 11:35:00,15.6,15.64,15.59,15.63,80600.0,10.3472,10.3737,10.3406,10.3671,80600.0
2011-08-30 11:40:00,15.64,15.66,15.64,15.65,68900.0,10.3737,10.387,10.3737,10.3803,68900.0
2011-08-30 11:45:00,15.64,15.64,15.62,15.63,43000.0,10.3737,10.3737,10.3605,10.3671,43000.0
2011-08-30 11:50:00,15.63,15.65,15.63,15.64,55600.0,10.3671,10.3803,10.3671,10.3737,55600.0
2011-08-30 11:55:00,15.64,15.67,15.64,15.65,98700.0,10.3737,10.3936,10.3737,10.3803,98700.0
2011-08-30 12:00:00,15.65,15.65,15.64,15.64,16900.0,10.3803,10.3803,10.3737,10.3737,16900.0
2011-08-30 12:05:00,15.63,15.64,15.61,15.61,54300.0,10.3671,10.3737,10.3538,10.3538,54300.0
2011-08-30 12:10:00,15.61,15.61,15.57,15.57,137500.0,10.3538,10.3538,10.3273,10.3273,137500.0
2011-08-30 12:15:00,15.57,15.57,15.56,15.57,30400.0,10.3273,10.3273,10.3207,10.3273,30400.0
2011-08-30 12:20:00,15.57,15.58,15.56,15.58,21800.0,10.3273,10.3339,10.3207,10.3339,21800.0
2011-08-30 12:25:00,15.59,15.59,15.57,15.57,51300.0,10.3406,10.3406,10.3273,10.3273,51300.0
2011-08-30 12:30:00,15.56,15.6,15.56,15.6,46000.0,10.3207,10.3472,10.3207,10.3472,46000.0
2011-08-30 12:35:00,15.59,15.59,15.58,15.59,22400.0,10.3406,10.3406,10.3339,10.3406,22400.0
2011-08-30 12:40:00,15.58,15.58,15.53,15.53,45300.0,10.3339,10.3339,10.3008,10.3008,45300.0
2011-08-30 12:45:00,15.53,15.56,15.53,15.56,42000.0,10.3008,10.3207,10.3008,10.3207,42000.0
2011-08-30 12:50:00,15.56,15.57,15.56,15.56,22300.0,10.3207,10.3273,10.3207,10.3207,22300.0
2011-08-30 12:55:00,15.55,15.55,15.53,15.54,23300.0,10.314,10.314,10.3008,10.3074,23300.0
2011-08-30 13:00:00,15.55,15.56,15.54,15.55,61600.0,10.314,10.3207,10.3074,10.314,61600.0
2011-08-30 13:05:00,15.55,15.57,15.55,15.56,48900.0,10.314,10.3273,10.314,10.3207,48900.0
2011-08-30 13:10:00,15.56,15.6,15.56,15.6,60400.0,10.3207,10.3472,10.3207,10.3472,60400.0
2011-08-30 13:15:00,15.6,15.61,15.59,15.61,58600.0,10.3472,10.3538,10.3406,10.3538,58600.0
2011-08-30 13:20:00,15.61,15.64,15.6,15.64,64500.0,10.3538,10.3737,10.3472,10.3737,64500.0
2011-08-30 13:25:00,15.64,15.64,15.63,15.63,76300.0,10.3737,10.3737,10.3671,10.3671,76300.0
2011-08-30 13:30:00,15.63,15.63,15.6,15.6,88000.0,10.3671,10.3671,10.3472,10.3472,88000.0
2011-08-30 13:35:00,15.6,15.6,15.58,15.58,60100.0,10.3472,10.3472,10.3339,10.3339,60100.0
2011-08-30 13:40:00,15.59,15.62,15.59,15.61,65900.0,10.3406,10.3605,10.3406,10.3538,65900.0
2011-08-30 13:45:00,15.61,15.64,15.6,15.63,86300.0,10.3538,10.3737,10.3472,10.3671,86300.0
2011-08-30 13:50:00,15.63,15.64,15.62,15.63,88500.0,10.3671,10.3737,10.3605,10.3671,88500.0
2011-08-30 13:55:00,15.64,15.65,15.64,15.64,53500.0,10.3737,10.3803,10.3737,10.3737,53500.0
2011-08-30 14:00:00,15.64,15.66,15.62,15.63,204700.0,10.3737,10.387,10.3605,10.3671,204700.0
2011-08-30 14:05:00,15.62,15.64,15.61,15.64,78600.0,10.3605,10.3737,10.3538,10.3737,78600.0
2011-08-30 14:10:00,15.65,15.68,15.63,15.68,83300.0,10.3803,10.4002,10.3671,10.4002,83300.0
2011-08-30 14:15:00,15.69,15.73,15.69,15.72,204900.0,10.4069,10.4334,10.4069,10.4268,204900.0
2011-08-30 14:20:00,15.72,15.74,15.72,15.73,98100.0,10.4268,10.44,10.4268,10.4334,98100.0
2011-08-30 14:25:00,15.74,15.77,15.74,15.77,97800.0,10.44,10.4599,10.44,10.4599,97800.0
2011-08-30 14:30:00,15.77,15.78,15.77,15.78,239900.0,10.4599,10.4666,10.4599,10.4666,239900.0
2011-08-30 14:35:00,15.78,15.78,15.74,15.75,88600.0,10.4666,10.4666,10.44,10.4467,88600.0
2011-08-30 14:40:00,15.75,15.77,15.74,15.77,59100.0,10.4467,10.4599,10.44,10.4599,59100.0
2011-08-30 14:45:00,15.77,15.78,15.74,15.76,78400.0,10.4599,10.4666,10.44,10.4533,78400.0
2011-08-30 14:50:00,15.76,15.77,15.73,15.73,67400.0,10.4533,10.4599,10.4334,10.4334,67400.0
2011-08-30 14:55:00,15.73,15.78,15.72,15.78,91300.0,10.4334,10.4666,10.4268,10.4666,91300.0
2011-08-30 15:00:00,15.78,15.78,15.74,15.76,81000.0,10.4666,10.4666,10.44,10.4533,81000.0
2011-08-30 15:05:00,15.76,15.77,15.75,15.77,64100.0,10.4533,10.4599,10.4467,10.4599,64100.0
2011-08-30 15:10:00,15.77,15.77,15.76,15.76,82600.0,10.4599,10.4599,10.4533,10.4533,82600.0
2011-08-30 15:15:00,15.77,15.77,15.75,15.76,60100.0,10.4599,10.4599,10.4467,10.4533,60100.0
2011-08-30 15:20:00,15.76,15.76,15.71,15.73,111000.0,10.4533,10.4533,10.4201,10.4334,111000.0
2011-08-30 15:25:00,15.73,15.73,15.7,15.73,74800.0,10.4334,10.4334,10.4135,10.4334,74800.0
2011-08-30 15:30:00,15.73,15.74,15.72,15.74,105500.0,10.4334,10.44,10.4268,10.44,105500.0
2011-08-30 15:35:00,15.74,15.75,15.73,15.73,126300.0,10.44,10.4467,10.4334,10.4334,126300.0
2011-08-30 15:40:00,15.73,15.76,15.72,15.74,203500.0,10.4334,10.4533,10.4268,10.44,203500.0
2011-08-30 15:45:00,15.74,15.74,15.7,15.72,273500.0,10.44,10.44,10.4135,10.4268,273500.0
2011-08-30 15:50:00,15.73,15.73,15.67,15.68,178800.0,10.4334,10.4334,10.3936,10.4002,178800.0
2011-08-30 15:55:00,15.67,15.68,15.63,15.63,264600.0,10.3936,10.4002,10.3671,10.3671,264600.0
2011-08-31 09:30:00,15.73,15.77,15.7,15.75,91900.0,10.4334,10.4599,10.4135,10.4467,91900.0
2011-08-31 09:35:00,15.74,15.76,15.73,15.73,107100.0,10.44,10.4533,10.4334,10.4334,107100.0
2011-08-31 09:40:00,15.73,15.8,15.72,15.79,168900.0,10.4334,10.4798,10.4268,10.4732,168900.0
2011-08-31 09:45:00,15.78,15.79,15.76,15.79,165500.0,10.4666,10.4732,10.4533,10.4732,165500.0
2011-08-31 09:50:00,15.79,15.82,15.77,15.82,91000.0,10.4732,10.4931,10.4599,10.4931,91000.0
2011-08-31 09:55:00,15.83,15.88,15.83,15.85,77100.0,10.4997,10.5329,10.4997,10.513,77100.0
2011-08-31 10:00:00,15.85,15.88,15.84,15.84,111400.0,10.513,10.5329,10.5064,10.5064,111400.0
2011-08-31 10:05:00,15.84,15.85,15.81,15.85,183300.0,10.5064,10.513,10.4865,10.513,183300.0
2011-08-31 10:10:00,15.85,15.92,15.85,15.91,146200.0,10.513,10.5594,10.513,10.5528,146200.0
2011-08-31 10:15:00,15.92,15.95,15.92,15.93,81100.0,10.5594,10.5793,10.5594,10.5661,81100.0
2011-08-31 10:20:00,15.92,15.92,15.9,15.9,72400.0,10.5594,10.5594,10.5462,10.5462,72400.0
2011-08-31 10:25:00,15.89,15.89,15.84,15.85,182400.0,10.5395,10.5395,10.5064,10.513,182400.0
2011-08-31 10:30:00,15.85,15.86,15.83,15.86,98000.0,10.513,10.5196,10.4997,10.5196,98000.0
2011-08-31 10:35:00,15.86,15.86,15.85,15.85,48200.0,10.5196,10.5196,10.513,10.513,48200.0
2011-08-31 10:40:00,15.85,15.86,15.81,15.82,88400.0,10.513,10.5196,10.4865,10.4931,88400.0
2011-08-31 10:45:00,15.81,15.83,15.81,15.81,99800.0,10.4865,10.4997,10.4865,10.4865,99800.0
2011-08-31 10:50:00,15.81,15.81,15.79,15.8,34200.0,10.4865,10.4865,10.4732,10.4798,34200.0
2011-08-31 10:55:00,15.79,15.8,15.79,15.79,22500.0,10.4732,10.4798,10.4732,10.4732,22500.0
2011-08-31 11:00:00,15.79,15.8,15.78,15.78,50700.0,10.4732,10.4798,10.4666,10.4666,50700.0
2011-08-31 11:05:00,15.79,15.79,15.77,15.78,114600.0,10.4732,10.4732,10.4599,10.4666,114600.0
2011-08-31 11:10:00,15.77,15.78,15.77,15.77,8300.0,10.4599,10.4666,10.4599,10.4599,8300.0
2011-08-31 11:15:00,15.77,15.77,15.73,15.73,77600.0,10.4599,10.4599,10.4334,10.4334,77600.0
2011-08-31 11:20:00,15.73,15.73,15.72,15.72,40100.0,10.4334,10.4334,10.4268,10.4268,40100.0
2011-08-31 11:25:00,15.72,15.73,15.71,15.72,95000.0,10.4268,10.4334,10.4201,10.4268,95000.0
2011-08-31 11:30:00,15.72,15.72,15.66,15.66,50300.0,10.4268,10.4268,10.387,10.387,50300.0
2011-08-31 11:35:00,15.66,15.69,15.66,15.67,68900.0,10.387,10.4069,10.387,10.3936,68900.0
2011-08-31 11:40:00,15.67,15.68,15.67,15.68,62100.0,10.3936,10.4002,10.3936,10.4002,62100.0
2011-08-31 11:45:00,15.67,15.67,15.64,15.64,52600.0,10.3936,10.3936,10.3737,10.3737,52600.0
2011-08-31 11:50:00,15.64,15.64,15.61,15.61,40800.0,10.3737,10.3737,10.3538,10.3538,40800.0
2011-08-31 11:55:00,15.6,15.6,15.56,15.59,116300.0,10.3472,10.3472,10.3207,10.3406,116300.0
2011-08-31 12:00:00,15.59,15.62,15.59,15.62,73600.0,10.3406,10.3605,10.3406,10.3605,73600.0
2011-08-31 12:05:00,15.62,15.64,15.62,15.63,65000.0,10.3605,10.3737,10.3605,10.3671,65000.0
2011-08-31 12:10:00,15.64,15.65,15.64,15.65,44400.0,10.3737,10.3803,10.3737,10.3803,44400.0
2011-08-31 12:15:00,15.65,15.66,15.64,15.64,54400.0,10.3803,10.387,10.3737,10.3737,54400.0
2011-08-31 12:20:00,15.64,15.66,15.64,15.66,49100.0,10.3737,10.387,10.3737,10.387,49100.0
2011-08-31 12:25:00,15.66,15.66,15.64,15.64,24300.0,10.387,10.387,10.3737,10.3737,24300.0
2011-08-31 12:30:00,15.64,15.69,15.64,15.68,88800.0,10.3737,10.4069,10.3737,10.4002,88800.0
2011-08-31 12:35:00,15.69,15.69,15.67,15.68,48600.0,10.4069,10.4069,10.3936,10.4002,48600.0
2011-08-31 12:40:00,15.68,15.7,15.68,15.69,52800.0,10.4002,10.4135,10.4002,10.4069,52800.0
2011-08-31 12:45:00,15.69,15.7,15.69,15.7,58900.0,10.4069,10.4135,10.4069,10.4135,58900.0
2011-08-31 12:50:00,15.69,15.73,15.69,15.72,39400.0,10.4069,10.4334,10.4069,10.4268,39400.0
2011-08-31 12:55:00,15.72,15.73,15.71,15.73,12500.0,10.4268,10.4334,10.4201,10.4334,12500.0
2011-08-31 13:00:00,15.73,15.73,15.7,15.7,15800.0,10.4334,10.4334,10.4135,10.4135,15800.0
2011-08-31 13:05:00,15.7,15.7,15.69,15.69,33400.0,10.4135,10.4135,10.4069,10.4069,33400.0
2011-08-31 13:10:00,15.69,15.71,15.69,15.71,23300.0,10.4069,10.4201,10.4069,10.4201,23300.0
2011-08-31 13:15:00,15.71,15.71,15.7,15.7,25300.0,10.4201,10.4201,10.4135,10.4135,25300.0
2011-08-31 13:20:00,15.7,15.71,15.69,15.69,25200.0,10.4135,10.4201,10.4069,10.4069,25200.0
2011-08-31 13:25:00,15.68,15.69,15.68,15.69,32300.0,10.4002,10.4069,10.4002,10.4069,32300.0
2011-08-31 13:30:00,15.69,15.69,15.68,15.69,49600.0,10.4069,10.4069,10.4002,10.4069,49600.0
2011-08-31 13:35:00,15.69,15.7,15.69,15.69,13600.0,10.4069,10.4135,10.4069,10.4069,13600.0
2011-08-31 13:40:00,15.69,15.7,15.68,15.68,33700.0,10.4069,10.4135,10.4002,10.4002,33700.0
2011-08-31 13:45:00,15.68,15.68,15.66,15.66,14000.0,10.4002,10.4002,10.387,10.387,14000.0
2011-08-31 13:50:00,15.66,15.66,15.66,15.66,800.0,10.387,10.387,10.387,10.387,800.0
2011-08-31 13:55:00,15.66,15.66,15.64,15.65,54100.0,10.387,10.387,10.3737,10.3803,54100.0
2011-08-31 14:00:00,15.65,15.66,15.64,15.64,70500.0,10.3803,10.387,10.3737,10.3737,70500.0
2011-08-31 14:05:00,15.64,15.65,15.63,15.65,121300.0,10.3737,10.3803,10.3671,10.3803,121300.0
2011-08-31 14:10:00,15.64,15.64,15.62,15.62,99400.0,10.3737,10.3737,10.3605,10.3605,99400.0
2011-08-31 14:15:00,15.62,15.64,15.62,15.64,57300.0,10.3605,10.3737,10.3605,10.3737,57300.0
2011-08-31 14:20:00,15.64,15.66,15.64,15.66,99000.0,10.3737,10.387,10.3737,10.387,99000.0
2011-08-31 14:25:00,15.67,15.67,15.65,15.65,21000.0,10.3936,10.3936,10.3803,10.3803,21000.0
2011-08-31 14:30:00,15.64,15.65,15.64,15.65,27200.0,10.3737,10.3803,10.3737,10.3803,27200.0
2011-08-31 14:35:00,15.65,15.65,15.61,15.63,73300.0,10.3803,10.3803,10.3538,10.3671,73300.0
2011-08-31 14:40:00,15.64,15.64,15.6,15.61,72500.0,10.3737,10.3737,10.3472,10.3538,72500.0
2011-08-31 14:45:00,15.6,15.63,15.6,15.62,125700.0,10.3472,10.3671,10.3472,10.3605,125700.0
2011-08-31 14:50:00,15.63,15.63,15.56,15.56,85800.0,10.3671,10.3671,10.3207,10.3207,85800.0
2011-08-31 14:55:00,15.55,15.62,15.55,15.62,323200.0,10.314,10.3605,10.314,10.3605,323200.0
2011-08-31 15:00:00,15.62,15.62,15.59,15.61,144400.0,10.3605,10.3605,10.3406,10.3538,144400.0
2011-08-31 15:05:00,15.62,15.65,15.62,15.64,35300.0,10.3605,10.3803,10.3605,10.3737,35300.0
2011-08-31 15:10:00,15.63,15.63,15.59,15.59,87800.0,10.3671,10.3671,10.3406,10.3406,87800.0
2011-08-31 15:15:00,15.59,15.59,15.55,15.55,83000.0,10.3406,10.3406,10.314,10.314,83000.0
2011-08-31 15:20:00,15.55,15.6,15.55,15.6,126500.0,10.314,10.3472,10.314,10.3472,126500.0
2011-08-31 15:25:00,15.59,15.62,15.59,15.62,129900.0,10.3406,10.3605,10.3406,10.3605,129900.0
2011-08-31 15:30:00,15.62,15.64,15.6,15.61,88300.0,10.3605,10.3737,10.3472,10.3538,88300.0
2011-08-31 15:35:00,15.61,15.66,15.61,15.64,94900.0,10.3538,10.387,10.3538,10.3737,94900.0
2011-08-31 15:40:00,15.64,15.68,15.64,15.68,125200.0,10.3737,10.4002,10.3737,10.4002,125200.0
2011-08-31 15:45:00,15.67,15.69,15.66,15.69,273100.0,10.3936,10.4069,10.387,10.4069,273100.0
2011-08-31 15:50:00,15.7,15.71,15.68,15.69,208400.0,10.4135,10.4201,10.4002,10.4069,208400.0
2011-08-31 15:55:00,15.69,15.69,15.63,15.67,299900.0,10.4069,10.4069,10.3671,10.3936,299900.0
2011-09-01 09:30:00,15.68,15.79,15.61,15.79,131000.0,10.4002,10.4732,10.3538,10.4732,131000.0
2011-09-01 09:35:00,15.8,15.8,15.77,15.79,123000.0,10.4798,10.4798,10.4599,10.4732,123000.0
2011-09-01 09:40:00,15.8,15.85,15.79,15.8,186900.0,10.4798,10.513,10.4732,10.4798,186900.0
2011-09-01 09:45:00,15.8,15.81,15.76,15.78,115600.0,10.4798,10.4865,10.4533,10.4666,115600.0
2011-09-01 09:50:00,15.78,15.84,15.75,15.83,154600.0,10.4666,10.5064,10.4467,10.4997,154600.0
2011-09-01 09:55:00,15.84,15.91,15.84,15.89,121000.0,10.5064,10.5528,10.5064,10.5395,121000.0
2011-09-01 10:00:00,15.89,16.0,15.86,15.95,419300.0,10.5395,10.6125,10.5196,10.5793,419300.0
2011-09-01 10:05:00,15.95,15.98,15.94,15.96,117400.0,10.5793,10.5992,10.5727,10.586,117400.0
2011-09-01 10:10:00,15.95,15.95,15.89,15.9,111500.0,10.5793,10.5793,10.5395,10.5462,111500.0
2011-09-01 10:15:00,15.9,15.91,15.88,15.91,158200.0,10.5462,10.5528,10.5329,10.5528,158200.0
2011-09-01 10:20:00,15.92,15.93,15.9,15.92,81300.0,10.5594,10.5661,10.5462,10.5594,81300.0
2011-09-01 10:25:00,15.91,15.95,15.91,15.94,118600.0,10.5528,10.5793,10.5528,10.5727,118600.0
2011-09-01 10:30:00,15.94,15.94,15.88,15.89,101600.0,10.5727,10.5727,10.5329,10.5395,101600.0
2011-09-01 10:35:00,15.89,15.91,15.88,15.91,53300.0,10.5395,10.5528,10.5329,10.5528,53300.0
2011-09-01 10:40:00,15.9,15.95,15.9,15.94,98900.0,10.5462,10.5793,10.5462,10.5727,98900.0
2011-09-01 10:45:00,15.93,15.93,15.87,15.87,91300.0,10.5661,10.5661,10.5263,10.5263,91300.0
2011-09-01 10:50:00,15.87,15.9,15.86,15.88,110600.0,10.5263,10.5462,10.5196,10.5329,110600.0
2011-09-01 10:55:00,15.88,15.9,15.85,15.86,77400.0,10.5329,10.5462,10.513,10.5196,77400.0
2011-09-01 11:00:00,15.86,15.87,15.82,15.84,75300.0,10.5196,10.5263,10.4931,10.5064,75300.0
2011-09-01 11:05:00,15.84,15.84,15.8,15.8,103600.0,10.5064,10.5064,10.4798,10.4798,103600.0
2011-09-01 11:10:00,15.8,15.8,15.79,15.79,66900.0,10.4798,10.4798,10.4732,10.4732,66900.0
2011-09-01 11:15:00,15.78,15.83,15.78,15.82,61200.0,10.4666,10.4997,10.4666,10.4931,61200.0
2011-09-01 11:20:00,15.83,15.85,15.82,15.85,72500.0,10.4997,10.513,10.4931,10.513,72500.0
2011-09-01 11:25:00,15.85,15.9,15.84,15.9,53900.0,10.513,10.5462,10.5064,10.5462,53900.0
2011-09-01 11:30:00,15.9,15.92,15.9,15.92,43200.0,10.5462,10.5594,10.5462,10.5594,43200.0
2011-09-01 11:35:00,15.93,15.93,15.91,15.93,62700.0,10.5661,10.5661,10.5528,10.5661,62700.0
2011-09-01 11:40:00,15.93,15.94,15.91,15.91,89400.0,10.5661,10.5727,10.5528,10.5528,89400.0
2011-09-01 11:45:00,15.91,15.92,15.91,15.92,48800.0,10.5528,10.5594,10.5528,10.5594,48800.0
2011-09-01 11:50:00,15.91,15.93,15.88,15.93,87400.0,10.5528,10.5661,10.5329,10.5661,87400.0
2011-09-01 11:55:00,15.93,15.95,15.93,15.94,71500.0,10.5661,10.5793,10.5661,10.5727,71500.0
2011-09-01 12:00:00,15.94,15.94,15.91,15.92,77200.0,10.5727,10.5727,10.5528,10.5594,77200.0
2011-09-01 12:05:00,15.92,15.92,15.89,15.9,30100.0,10.5594,10.5594,10.5395,10.5462,30100.0
2011-09-01 12:10:00,15.9,15.9,15.87,15.88,30200.0,10.5462,10.5462,10.5263,10.5329,30200.0
2011-09-01 12:15:00,15.87,15.87,15.83,15.84,77300.0,10.5263,10.5263,10.4997,10.5064,77300.0
2011-09-01 12:20:00,15.85,15.87,15.85,15.87,31600.0,10.513,10.5263,10.513,10.5263,31600.0
2011-09-01 12:25:00,15.86,15.89,15.86,15.88,98300.0,10.5196,10.5395,10.5196,10.5329,98300.0
2011-09-01 12:30:00,15.88,15.9,15.88,15.89,56900.0,10.5329,10.5462,10.5329,10.5395,56900.0
2011-09-01 12:35:00,15.88,15.89,15.88,15.88,39700.0,10.5329,10.5395,10.5329,10.5329,39700.0
2011-09-01 12:40:00,15.88,15.89,15.87,15.87,32000.0,10.5329,10.5395,10.5263,10.5263,32000.0
2011-09-01 12:45:00,15.86,15.87,15.86,15.87,77100.0,10.5196,10.5263,10.5196,10.5263,77100.0
2011-09-01 12:50:00,15.86,15.87,15.82,15.83,77000.0,10.5196,10.5263,10.4931,10.4997,77000.0
2011-09-01 12:55:00,15.83,15.84,15.81,15.82,77900.0,10.4997,10.5064,10.4865,10.4931,77900.0
2011-09-01 13:00:00,15.82,15.82,15.8,15.81,106600.0,10.4931,10.4931,10.4798,10.4865,106600.0
2011-09-01 13:05:00,15.81,15.82,15.81,15.81,109800.0,10.4865,10.4931,10.4865,10.4865,109800.0
2011-09-01 13:10:00,15.81,15.82,15.81,15.82,33000.0,10.4865,10.4931,10.4865,10.4931,33000.0
2011-09-01 13:15:00,15.82,15.84,15.81,15.84,73100.0,10.4931,10.5064,10.4865,10.5064,73100.0
2011-09-01 13:20:00,15.84,15.84,15.82,15.82,56900.0,10.5064,10.5064,10.4931,10.4931,56900.0
2011-09-01 13:25:00,15.82,15.86,15.82,15.85,60200.0,10.4931,10.5196,10.4931,10.513,60200.0
2011-09-01 13:30:00,15.85,15.86,15.83,15.85,90200.0,10.513,10.5196,10.4997,10.513,90200.0
2011-09-01 13:35:00,15.84,15.84,15.81,15.83,55500.0,10.5064,10.5064,10.4865,10.4997,55500.0
2011-09-01 13:40:00,15.82,15.82,15.79,15.8,124900.0,10.4931,10.4931,10.4732,10.4798,124900.0
2011-09-01 13:45:00,15.81,15.82,15.81,15.82,98500.0,10.4865,10.4931,10.4865,10.4931,98500.0
2011-09-01 13:50:00,15.81,15.81,15.77,15.79,84700.0,10.4865,10.4865,10.4599,10.4732,84700.0
2011-09-01 13:55:00,15.79,15.81,15.78,15.78,60700.0,10.4732,10.4865,10.4666,10.4666,60700.0
2011-09-01 14:00:00,15.78,15.78,15.74,15.74,135700.0,10.4666,10.4666,10.44,10.44,135700.0
2011-09-01 14:05:00,15.74,15.76,15.73,15.75,182300.0,10.44,10.4533,10.4334,10.4467,182300.0
2011-09-01 14:10:00,15.75,15.77,15.74,15.77,117100.0,10.4467,10.4599,10.44,10.4599,117100.0
2011-09-01 14:15:00,15.77,15.77,15.74,15.76,54600.0,10.4599,10.4599,10.44,10.4533,54600.0
2011-09-01 14:20:00,15.76,15.77,15.74,15.76,66800.0,10.4533,10.4599,10.44,10.4533,66800.0
2011-09-01 14:25:00,15.76,15.77,15.75,15.76,47200.0,10.4533,10.4599,10.4467,10.4533,47200.0
2011-09-01 14:30:00,15.76,15.8,15.76,15.8,93600.0,10.4533,10.4798,10.4533,10.4798,93600.0
2011-09-01 14:35:00,15.8,15.86,15.8,15.86,211400.0,10.4798,10.5196,10.4798,10.5196,211400.0
2011-09-01 14:40:00,15.86,15.88,15.85,15.87,180200.0,10.5196,10.5329,10.513,10.5263,180200.0
2011-09-01 14:45:00,15.87,15.89,15.86,15.89,123300.0,10.5263,10.5395,10.5196,10.5395,123300.0
2011-09-01 14:50:00,15.88,15.89,15.86,15.89,65200.0,10.5329,10.5395,10.5196,10.5395,65200.0
2011-09-01 14:55:00,15.89,15.89,15.86,15.88,52200.0,10.5395,10.5395,10.5196,10.5329,52200.0
2011-09-01 15:00:00,15.87,15.87,15.84,15.85,69500.0,10.5263,10.5263,10.5064,10.513,69500.0
2011-09-01 15:05:00,15.84,15.86,15.84,15.86,173200.0,10.5064,10.5196,10.5064,10.5196,173200.0
2011-09-01 15:10:00,15.86,15.9,15.86,15.9,107600.0,10.5196,10.5462,10.5196,10.5462,107600.0
2011-09-01 15:15:00,15.9,15.91,15.88,15.9,169300.0,10.5462,10.5528,10.5329,10.5462,169300.0
2011-09-01 15:20:00,15.9,15.93,15.88,15.92,234300.0,10.5462,10.5661,10.5329,10.5594,234300.0
2011-09-01 15:25:00,15.93,15.94,15.9,15.9,281400.0,10.5661,10.5727,10.5462,10.5462,281400.0
2011-09-01 15:30:00,15.9,15.9,15.88,15.88,185300.0,10.5462,10.5462,10.5329,10.5329,185300.0
2011-09-01 15:35:00,15.88,15.88,15.85,15.85,107600.0,10.5329,10.5329,10.513,10.513,107600.0
2011-09-01 15:40:00,15.85,15.87,15.84,15.87,255000.0,10.513,10.5263,10.5064,10.5263,255000.0
2011-09-01 15:45:00,15.87,15.91,15.85,15.91,313300.0,10.5263,10.5528,10.513,10.5528,313300.0
2011-09-01 15:50:00,15.91,15.91,15.85,15.86,273700.0,10.5528,10.5528,10.513,10.5196,273700.0
2011-09-01 15:55:00,15.86,15.86,15.82,15.85,304200.0,10.5196,10.5196,10.4931,10.513,304200.0
2011-09-02 09:30:00,15.52,15.71,15.51,15.67,140500.0,10.2941,10.4201,10.2875,10.3936,140500.0
2011-09-02 09:35:00,15.68,15.7,15.63,15.63,137800.0,10.4002,10.4135,10.3671,10.3671,137800.0
2011-09-02 09:40:00,15.63,15.63,15.56,15.59,81600.0,10.3671,10.3671,10.3207,10.3406,81600.0
2011-09-02 09:45:00,15.59,15.61,15.58,15.61,108400.0,10.3406,10.3538,10.3339,10.3538,108400.0
2011-09-02 09:50:00,15.61,15.64,15.61,15.62,105200.0,10.3538,10.3737,10.3538,10.3605,105200.0
2011-09-02 09:55:00,15.62,15.63,15.6,15.62,123200.0,10.3605,10.3671,10.3472,10.3605,123200.0
2011-09-02 10:00:00,15.62,15.63,15.61,15.62,101900.0,10.3605,10.3671,10.3538,10.3605,101900.0
2011-09-02 10:05:00,15.61,15.62,15.59,15.62,70700.0,10.3538,10.3605,10.3406,10.3605,70700.0
2011-09-02 10:10:00,15.61,15.63,15.56,15.56,308700.0,10.3538,10.3671,10.3207,10.3207,308700.0
2011-09-02 10:15:00,15.56,15.57,15.53,15.56,84800.0,10.3207,10.3273,10.3008,10.3207,84800.0
2011-09-02 10:20:00,15.56,15.56,15.52,15.52,109200.0,10.3207,10.3207,10.2941,10.2941,109200.0
2011-09-02 10:25:00,15.53,15.55,15.52,15.53,127300.0,10.3008,10.314,10.2941,10.3008,127300.0
2011-09-02 10:30:00,15.52,15.52,15.51,15.51,131300.0,10.2941,10.2941,10.2875,10.2875,131300.0
2011-09-02 10:35:00,15.52,15.52,15.5,15.52,127500.0,10.2941,10.2941,10.2809,10.2941,127500.0
2011-09-02 10:40:00,15.51,15.52,15.51,15.52,67000.0,10.2875,10.2941,10.2875,10.2941,67000.0
2011-09-02 10:45:00,15.52,15.53,15.49,15.52,119200.0,10.2941,10.3008,10.2742,10.2941,119200.0
2011-09-02 10:50:00,15.52,15.52,15.5,15.51,101700.0,10.2941,10.2941,10.2809,10.2875,101700.0
2011-09-02 10:55:00,15.51,15.55,15.51,15.55,60000.0,10.2875,10.314,10.2875,10.314,60000.0
2011-09-02 11:00:00,15.55,15.55,15.53,15.55,28300.0,10.314,10.314,10.3008,10.314,28300.0
2011-09-02 11:05:00,15.55,15.55,15.53,15.53,44800.0,10.314,10.314,10.3008,10.3008,44800.0
2011-09-02 11:10:00,15.53,15.56,15.53,15.56,32500.0,10.3008,10.3207,10.3008,10.3207,32500.0
2011-09-02 11:15:00,15.55,15.56,15.53,15.55,122600.0,10.314,10.3207,10.3008,10.314,122600.0
2011-09-02 11:20:00,15.56,15.56,15.54,15.54,122600.0,10.3207,10.3207,10.3074,10.3074,122600.0
2011-09-02 11:25:00,15.55,15.56,15.53,15.55,74600.0,10.314,10.3207,10.3008,10.314,74600.0
2011-09-02 11:30:00,15.55,15.56,15.53,15.53,91900.0,10.314,10.3207,10.3008,10.3008,91900.0
2011-09-02 11:35:00,15.53,15.56,15.53,15.55,85600.0,10.3008,10.3207,10.3008,10.314,85600.0
2011-09-02 11:40:00,15.55,15.55,15.53,15.53,35600.0,10.314,10.314,10.3008,10.3008,35600.0
2011-09-02 11:45:00,15.53,15.54,15.52,15.52,46100.0,10.3008,10.3074,10.2941,10.2941,46100.0
2011-09-02 11:50:00,15.52,15.53,15.5,15.51,75300.0,10.2941,10.3008,10.2809,10.2875,75300.0
2011-09-02 11:55:00,15.51,15.51,15.5,15.51,29600.0,10.2875,10.2875,10.2809,10.2875,29600.0
2011-09-02 12:00:00,15.51,15.52,15.5,15.51,67200.0,10.2875,10.2941,10.2809,10.2875,67200.0
2011-09-02 12:05:00,15.51,15.52,15.5,15.5,109300.0,10.2875,10.2941,10.2809,10.2809,109300.0
2011-09-02 12:10:00,15.5,15.52,15.5,15.52,32900.0,10.2809,10.2941,10.2809,10.2941,32900.0
2011-09-02 12:15:00,15.52,15.52,15.5,15.51,66600.0,10.2941,10.2941,10.2809,10.2875,66600.0
2011-09-02 12:20:00,15.51,15.52,15.5,15.5,36800.0,10.2875,10.2941,10.2809,10.2809,36800.0
2011-09-02 12:25:00,15.51,15.51,15.5,15.5,39900.0,10.2875,10.2875,10.2809,10.2809,39900.0
2011-09-02 12:30:00,15.5,15.5,15.49,15.49,17600.0,10.2809,10.2809,10.2742,10.2742,17600.0
2011-09-02 12:35:00,15.49,15.49,15.48,15.49,18700.0,10.2742,10.2742,10.2676,10.2742,18700.0
2011-09-02 12:40:00,15.49,15.49,15.48,15.48,27300.0,10.2742,10.2742,10.2676,10.2676,27300.0
2011-09-02 12:45:00,15.48,15.49,15.48,15.49,35700.0,10.2676,10.2742,10.2676,10.2742,35700.0
2011-09-02 12:50:00,15.49,15.51,15.48,15.51,61900.0,10.2742,10.2875,10.2676,10.2875,61900.0
2011-09-02 12:55:00,15.51,15.52,15.51,15.52,51900.0,10.2875,10.2941,10.2875,10.2941,51900.0
2011-09-02 13:00:00,15.52,15.52,15.5,15.5,11100.0,10.2941,10.2941,10.2809,10.2809,11100.0
2011-09-02 13:05:00,15.49,15.49,15.47,15.47,17000.0,10.2742,10.2742,10.261,10.261,17000.0
2011-09-02 13:10:00,15.47,15.48,15.46,15.46,22900.0,10.261,10.2676,10.2543,10.2543,22900.0
2011-09-02 13:15:00,15.46,15.46,15.45,15.46,68700.0,10.2543,10.2543,10.2477,10.2543,68700.0
2011-09-02 13:20:00,15.46,15.47,15.46,15.46,29900.0,10.2543,10.261,10.2543,10.2543,29900.0
2011-09-02 13:25:00,15.46,15.47,15.45,15.47,36100.0,10.2543,10.261,10.2477,10.261,36100.0
2011-09-02 13:30:00,15.47,15.48,15.46,15.46,85900.0,10.261,10.2676,10.2543,10.2543,85900.0
2011-09-02 13:35:00,15.46,15.46,15.45,15.45,8700.0,10.2543,10.2543,10.2477,10.2477,8700.0
2011-09-02 13:40:00,15.45,15.45,15.44,15.44,14700.0,10.2477,10.2477,10.2411,10.2411,14700.0
2011-09-02 13:45:00,15.44,15.44,15.43,15.44,6200.0,10.2411,10.2411,10.2344,10.2411,6200.0
2011-09-02 13:50:00,15.44,15.44,15.41,15.41,63600.0,10.2411,10.2411,10.2212,10.2212,63600.0
2011-09-02 13:55:00,15.41,15.42,15.41,15.41,11600.0,10.2212,10.2278,10.2212,10.2212,11600.0
2011-09-02 14:00:00,15.41,15.43,15.4,15.4,87800.0,10.2212,10.2344,10.2145,10.2145,87800.0
2011-09-02 14:05:00,15.4,15.42,15.4,15.42,86000.0,10.2145,10.2278,10.2145,10.2278,86000.0
2011-09-02 14:10:00,15.42,15.43,15.38,15.4,195600.0,10.2278,10.2344,10.2013,10.2145,195600.0
2011-09-02 14:15:00,15.4,15.4,15.38,15.39,51200.0,10.2145,10.2145,10.2013,10.2079,51200.0
2011-09-02 14:20:00,15.39,15.4,15.38,15.38,43900.0,10.2079,10.2145,10.2013,10.2013,43900.0
2011-09-02 14:25:00,15.38,15.43,15.38,15.42,233200.0,10.2013,10.2344,10.2013,10.2278,233200.0
2011-09-02 14:30:00,15.41,15.41,15.36,15.36,145300.0,10.2212,10.2212,10.188,10.188,145300.0
2011-09-02 14:35:00,15.36,15.38,15.36,15.37,55300.0,10.188,10.2013,10.188,10.1946,55300.0
2011-09-02 14:40:00,15.38,15.39,15.38,15.39,34100.0,10.2013,10.2079,10.2013,10.2079,34100.0
2011-09-02 14:45:00,15.39,15.39,15.34,15.34,96800.0,10.2079,10.2079,10.1747,10.1747,96800.0
2011-09-02 14:50:00,15.34,15.35,15.32,15.32,109000.0,10.1747,10.1814,10.1615,10.1615,109000.0
2011-09-02 14:55:00,15.32,15.32,15.31,15.31,58500.0,10.1615,10.1615,10.1548,10.1548,58500.0
2011-09-02 15:00:00,15.31,15.32,15.3,15.31,189000.0,10.1548,10.1615,10.1482,10.1548,189000.0
2011-09-02 15:05:00,15.31,15.34,15.31,15.34,99400.0,10.1548,10.1747,10.1548,10.1747,99400.0
2011-09-02 15:10:00,15.34,15.34,15.32,15.32,28900.0,10.1747,10.1747,10.1615,10.1615,28900.0
2011-09-02 15:15:00,15.32,15.32,15.3,15.31,104500.0,10.1615,10.1615,10.1482,10.1548,104500.0
2011-09-02 15:20:00,15.31,15.35,15.31,15.35,80100.0,10.1548,10.1814,10.1548,10.1814,80100.0
2011-09-02 15:25:00,15.35,15.36,15.35,15.35,151800.0,10.1814,10.188,10.1814,10.1814,151800.0
2011-09-02 15:30:00,15.35,15.4,15.35,15.4,150800.0,10.1814,10.2145,10.1814,10.2145,150800.0
2011-09-02 15:35:00,15.4,15.42,15.38,15.42,173700.0,10.2145,10.2278,10.2013,10.2278,173700.0
2011-09-02 15:40:00,15.41,15.45,15.41,15.45,322200.0,10.2212,10.2477,10.2212,10.2477,322200.0
2011-09-02 15:45:00,15.45,15.47,15.44,15.45,258000.0,10.2477,10.261,10.2411,10.2477,258000.0
2011-09-02 15:50:00,15.45,15.47,15.44,15.45,176800.0,10.2477,10.261,10.2411,10.2477,176800.0
2011-09-02 15:55:00,15.46,15.47,15.4,15.4,304400.0,10.2543,10.261,10.2145,10.2145,304400.0
2011-09-06 09:30:00,15.08,15.17,15.08,15.13,293700.0,10.0023,10.062,10.0023,10.0354,293700.0
2011-09-06 09:35:00,15.13,15.14,15.09,15.11,273100.0,10.0354,10.0421,10.0089,10.0222,273100.0
2011-09-06 09:40:00,15.1,15.12,15.1,15.11,345800.0,10.0155,10.0288,10.0155,10.0222,345800.0
2011-09-06 09:45:00,15.11,15.13,15.09,15.11,267900.0,10.0222,10.0354,10.0089,10.0222,267900.0
2011-09-06 09:50:00,15.1,15.11,15.05,15.08,217600.0,10.0155,10.0222,9.9824,10.0023,217600.0
2011-09-06 09:55:00,15.09,15.12,15.08,15.11,167400.0,10.0089,10.0288,10.0023,10.0222,167400.0
2011-09-06 10:00:00,15.11,15.19,15.11,15.18,259500.0,10.0222,10.0752,10.0222,10.0686,259500.0
2011-09-06 10:05:00,15.19,15.19,15.13,15.15,76400.0,10.0752,10.0752,10.0354,10.0487,76400.0
2011-09-06 10:10:00,15.15,15.15,15.06,15.06,154900.0,10.0487,10.0487,9.989,9.989,154900.0
2011-09-06 10:15:00,15.06,15.07,15.05,15.06,97700.0,9.989,9.9956,9.9824,9.989,97700.0
2011-09-06 10:20:00,15.06,15.09,15.05,15.05,55500.0,9.989,10.0089,9.9824,9.9824,55500.0
2011-09-06 10:25:00,15.06,15.07,15.04,15.04,180400.0,9.989,9.9956,9.9757,9.9757,180400.0
2011-09-06 10:30:00,15.04,15.06,15.02,15.02,53600.0,9.9757,9.989,9.9625,9.9625,53600.0
2011-09-06 10:35:00,15.03,15.05,15.01,15.02,135600.0,9.9691,9.9824,9.9558,9.9625,135600.0
2011-09-06 10:40:00,15.03,15.03,15.02,15.02,95300.0,9.9691,9.9691,9.9625,9.9625,95300.0
2011-09-06 10:45:00,15.02,15.03,15.02,15.02,112500.0,9.9625,9.9691,9.9625,9.9625,112500.0
2011-09-06 10:50:00,15.03,15.08,15.03,15.07,74800.0,9.9691,10.0023,9.9691,9.9956,74800.0
2011-09-06 10:55:00,15.06,15.09,15.05,15.09,73400.0,9.989,10.0089,9.9824,10.0089,73400.0
2011-09-06 11:00:00,15.09,15.1,15.07,15.07,44600.0,10.0089,10.0155,9.9956,9.9956,44600.0
2011-09-06 11:05:00,15.07,15.08,15.05,15.06,85600.0,9.9956,10.0023,9.9824,9.989,85600.0
2011-09-06 11:10:00,15.06,15.09,15.05,15.09,103900.0,9.989,10.0089,9.9824,10.0089,103900.0
2011-09-06 11:15:00,15.08,15.1,15.07,15.08,66700.0,10.0023,10.0155,9.9956,10.0023,66700.0
2011-09-06 11:20:00,15.07,15.09,15.07,15.07,81500.0,9.9956,10.0089,9.9956,9.9956,81500.0
2011-09-06 11:25:00,15.07,15.08,15.07,15.08,44600.0,9.9956,10.0023,9.9956,10.0023,44600.0
2011-09-06 11:30:00,15.09,15.12,15.08,15.1,99500.0,10.0089,10.0288,10.0023,10.0155,99500.0
2011-09-06 11:35:00,15.1,15.1,15.06,15.06,65700.0,10.0155,10.0155,9.989,9.989,65700.0
2011-09-06 11:40:00,15.06,15.06,15.04,15.04,52200.0,9.989,9.989,9.9757,9.9757,52200.0
2011-09-06 11:45:00,15.04,15.04,15.02,15.03,86200.0,9.9757,9.9757,9.9625,9.9691,86200.0
2011-09-06 11:50:00,15.02,15.04,15.02,15.03,24100.0,9.9625,9.9757,9.9625,9.9691,24100.0
2011-09-06 11:55:00,15.03,15.07,15.03,15.05,117600.0,9.9691,9.9956,9.9691,9.9824,117600.0
2011-09-06 12:00:00,15.05,15.07,15.04,15.05,57300.0,9.9824,9.9956,9.9757,9.9824,57300.0
2011-09-06 12:05:00,15.05,15.07,15.03,15.03,73900.0,9.9824,9.9956,9.9691,9.9691,73900.0
2011-09-06 12:10:00,15.04,15.05,15.03,15.05,127100.0,9.9757,9.9824,9.9691,9.9824,127100.0
2011-09-06 12:15:00,15.06,15.07,15.04,15.05,110400.0,9.989,9.9956,9.9757,9.9824,110400.0
2011-09-06 12:20:00,15.05,15.06,15.05,15.05,61600.0,9.9824,9.989,9.9824,9.9824,61600.0
2011-09-06 12:25:00,15.04,15.05,15.03,15.03,60800.0,9.9757,9.9824,9.9691,9.9691,60800.0
2011-09-06 12:30:00,15.03,15.03,15.02,15.03,54800.0,9.9691,9.9691,9.9625,9.9691,54800.0
2011-09-06 12:35:00,15.03,15.04,15.02,15.02,125600.0,9.9691,9.9757,9.9625,9.9625,125600.0
2011-09-06 12:40:00,15.02,15.02,15.01,15.02,276400.0,9.9625,9.9625,9.9558,9.9625,276400.0
2011-09-06 12:45:00,15.02,15.04,15.02,15.02,111800.0,9.9625,9.9757,9.9625,9.9625,111800.0
2011-09-06 12:50:00,15.02,15.03,15.02,15.02,45800.0,9.9625,9.9691,9.9625,9.9625,45800.0
2011-09-06 12:55:00,15.02,15.02,15.02,15.02,54000.0,9.9625,9.9625,9.9625,9.9625,54000.0
2011-09-06 13:00:00,15.03,15.03,15.01,15.01,30000.0,9.9691,9.9691,9.9558,9.9558,30000.0
2011-09-06 13:05:00,15.02,15.03,15.02,15.02,71200.0,9.9625,9.9691,9.9625,9.9625,71200.0
2011-09-06 13:10:00,15.02,15.06,15.02,15.04,75100.0,9.9625,9.989,9.9625,9.9757,75100.0
2011-09-06 13:15:00,15.03,15.03,15.02,15.03,56600.0,9.9691,9.9691,9.9625,9.9691,56600.0
2011-09-06 13:20:00,15.03,15.05,15.03,15.05,75700.0,9.9691,9.9824,9.9691,9.9824,75700.0
2011-09-06 13:25:00,15.05,15.05,15.02,15.03,65500.0,9.9824,9.9824,9.9625,9.9691,65500.0
2011-09-06 13:30:00,15.02,15.05,15.02,15.02,214900.0,9.9625,9.9824,9.9625,9.9625,214900.0
2011-09-06 13:35:00,15.02,15.03,15.02,15.03,44200.0,9.9625,9.9691,9.9625,9.9691,44200.0
2011-09-06 13:40:00,15.02,15.05,15.02,15.05,74200.0,9.9625,9.9824,9.9625,9.9824,74200.0
2011-09-06 13:45:00,15.05,15.06,15.05,15.06,68200.0,9.9824,9.989,9.9824,9.989,68200.0
2011-09-06 13:50:00,15.06,15.07,15.06,15.06,91600.0,9.989,9.9956,9.989,9.989,91600.0
2011-09-06 13:55:00,15.06,15.06,15.04,15.04,47000.0,9.989,9.989,9.9757,9.9757,47000.0
2011-09-06 14:00:00,15.04,15.06,15.04,15.05,63900.0,9.9757,9.989,9.9757,9.9824,63900.0
2011-09-06 14:05:00,15.05,15.07,15.05,15.07,79100.0,9.9824,9.9956,9.9824,9.9956,79100.0
2011-09-06 14:10:00,15.07,15.1,15.07,15.1,72700.0,9.9956,10.0155,9.9956,10.0155,72700.0
2011-09-06 14:15:00,15.1,15.12,15.1,15.11,88900.0,10.0155,10.0288,10.0155,10.0222,88900.0
2011-09-06 14:20:00,15.12,15.13,15.11,15.12,82200.0,10.0288,10.0354,10.0222,10.0288,82200.0
2011-09-06 14:25:00,15.13,15.13,15.11,15.12,46800.0,10.0354,10.0354,10.0222,10.0288,46800.0
2011-09-06 14:30:00,15.11,15.11,15.1,15.1,65100.0,10.0222,10.0222,10.0155,10.0155,65100.0
2011-09-06 14:35:00,15.11,15.12,15.09,15.1,63700.0,10.0222,10.0288,10.0089,10.0155,63700.0
2011-09-06 14:40:00,15.1,15.1,15.08,15.1,102100.0,10.0155,10.0155,10.0023,10.0155,102100.0
2011-09-06 14:45:00,15.1,15.11,15.09,15.09,21900.0,10.0155,10.0222,10.0089,10.0089,21900.0
2011-09-06 14:50:00,15.09,15.11,15.09,15.09,125500.0,10.0089,10.0222,10.0089,10.0089,125500.0
2011-09-06 14:55:00,15.09,15.1,15.08,15.1,44100.0,10.0089,10.0155,10.0023,10.0155,44100.0
2011-09-06 15:00:00,15.1,15.1,15.08,15.1,214400.0,10.0155,10.0155,10.0023,10.0155,214400.0
2011-09-06 15:05:00,15.1,15.1,15.08,15.08,87700.0,10.0155,10.0155,10.0023,10.0023,87700.0
2011-09-06 15:10:00,15.09,15.1,15.07,15.08,134300.0,10.0089,10.0155,9.9956,10.0023,134300.0
2011-09-06 15:15:00,15.08,15.09,15.06,15.08,78300.0,10.0023,10.0089,9.989,10.0023,78300.0
2011-09-06 15:20:00,15.07,15.11,15.07,15.11,48700.0,9.9956,10.0222,9.9956,10.0222,48700.0
2011-09-06 15:25:00,15.1,15.12,15.09,15.1,133900.0,10.0155,10.0288,10.0089,10.0155,133900.0
2011-09-06 15:30:00,15.1,15.1,15.08,15.09,134000.0,10.0155,10.0155,10.0023,10.0089,134000.0
2011-09-06 15:35:00,15.09,15.16,15.09,15.16,203100.0,10.0089,10.0553,10.0089,10.0553,203100.0
2011-09-06 15:40:00,15.16,15.17,15.14,15.17,93400.0,10.0553,10.062,10.0421,10.062,93400.0
2011-09-06 15:45:00,15.16,15.21,15.15,15.19,338500.0,10.0553,10.0885,10.0487,10.0752,338500.0
2011-09-06 15:50:00,15.19,15.25,15.19,15.23,206300.0,10.0752,10.115,10.0752,10.1018,206300.0
2011-09-06 15:55:00,15.23,15.28,15.23,15.27,295200.0,10.1018,10.1349,10.1018,10.1283,295200.0
2011-09-07 09:30:00,15.43,15.5,15.42,15.43,151700.0,10.2344,10.2809,10.2278,10.2344,151700.0
2011-09-07 09:35:00,15.44,15.47,15.41,15.46,140300.0,10.2411,10.261,10.2212,10.2543,140300.0
2011-09-07 09:40:00,15.47,15.59,15.44,15.59,202200.0,10.261,10.3406,10.2411,10.3406,202200.0
2011-09-07 09:45:00,15.58,15.58,15.49,15.49,177200.0,10.3339,10.3339,10.2742,10.2742,177200.0
2011-09-07 09:50:00,15.5,15.5,15.42,15.43,176000.0,10.2809,10.2809,10.2278,10.2344,176000.0
2011-09-07 09:55:00,15.43,15.48,15.42,15.48,58600.0,10.2344,10.2676,10.2278,10.2676,58600.0
2011-09-07 10:00:00,15.48,15.48,15.44,15.46,79900.0,10.2676,10.2676,10.2411,10.2543,79900.0
2011-09-07 10:05:00,15.46,15.5,15.45,15.49,91400.0,10.2543,10.2809,10.2477,10.2742,91400.0
2011-09-07 10:10:00,15.49,15.51,15.48,15.51,79200.0,10.2742,10.2875,10.2676,10.2875,79200.0
2011-09-07 10:15:00,15.51,15.51,15.47,15.49,79700.0,10.2875,10.2875,10.261,10.2742,79700.0
2011-09-07 10:20:00,15.5,15.51,15.48,15.48,55800.0,10.2809,10.2875,10.2676,10.2676,55800.0
2011-09-07 10:25:00,15.48,15.48,15.45,15.46,98100.0,10.2676,10.2676,10.2477,10.2543,98100.0
2011-09-07 10:30:00,15.46,15.49,15.46,15.47,55000.0,10.2543,10.2742,10.2543,10.261,55000.0
2011-09-07 10:35:00,15.47,15.5,15.47,15.5,22100.0,10.261,10.2809,10.261,10.2809,22100.0
2011-09-07 10:40:00,15.49,15.5,15.46,15.49,135100.0,10.2742,10.2809,10.2543,10.2742,135100.0
2011-09-07 10:45:00,15.49,15.51,15.49,15.49,81000.0,10.2742,10.2875,10.2742,10.2742,81000.0
2011-09-07 10:50:00,15.48,15.5,15.48,15.5,42100.0,10.2676,10.2809,10.2676,10.2809,42100.0
2011-09-07 10:55:00,15.49,15.51,15.49,15.51,45700.0,10.2742,10.2875,10.2742,10.2875,45700.0
2011-09-07 11:00:00,15.5,15.53,15.49,15.53,43400.0,10.2809,10.3008,10.2742,10.3008,43400.0
2011-09-07 11:05:00,15.53,15.55,15.53,15.54,42500.0,10.3008,10.314,10.3008,10.3074,42500.0
2011-09-07 11:10:00,15.54,15.58,15.54,15.58,80100.0,10.3074,10.3339,10.3074,10.3339,80100.0
2011-09-07 11:15:00,15.58,15.59,15.56,15.57,78200.0,10.3339,10.3406,10.3207,10.3273,78200.0
2011-09-07 11:20:00,15.57,15.6,15.57,15.6,72200.0,10.3273,10.3472,10.3273,10.3472,72200.0
2011-09-07 11:25:00,15.6,15.6,15.56,15.56,67400.0,10.3472,10.3472,10.3207,10.3207,67400.0
2011-09-07 11:30:00,15.56,15.57,15.55,15.55,61300.0,10.3207,10.3273,10.314,10.314,61300.0
2011-09-07 11:35:00,15.56,15.59,15.55,15.57,50800.0,10.3207,10.3406,10.314,10.3273,50800.0
2011-09-07 11:40:00,15.58,15.59,15.57,15.59,7200.0,10.3339,10.3406,10.3273,10.3406,7200.0
2011-09-07 11:45:00,15.59,15.6,15.59,15.6,49900.0,10.3406,10.3472,10.3406,10.3472,49900.0
2011-09-07 11:50:00,15.6,15.61,15.6,15.6,123500.0,10.3472,10.3538,10.3472,10.3472,123500.0
2011-09-07 11:55:00,15.6,15.62,15.6,15.62,51000.0,10.3472,10.3605,10.3472,10.3605,51000.0
2011-09-07 12:00:00,15.62,15.62,15.6,15.6,28400.0,10.3605,10.3605,10.3472,10.3472,28400.0
2011-09-07 12:05:00,15.59,15.6,15.58,15.58,25900.0,10.3406,10.3472,10.3339,10.3339,25900.0
2011-09-07 12:10:00,15.59,15.61,15.59,15.61,24200.0,10.3406,10.3538,10.3406,10.3538,24200.0
2011-09-07 12:15:00,15.61,15.62,15.6,15.61,33500.0,10.3538,10.3605,10.3472,10.3538,33500.0
2011-09-07 12:20:00,15.61,15.61,15.61,15.61,35600.0,10.3538,10.3538,10.3538,10.3538,35600.0
2011-09-07 12:25:00,15.61,15.64,15.61,15.62,69600.0,10.3538,10.3737,10.3538,10.3605,69600.0
2011-09-07 12:30:00,15.63,15.66,15.63,15.66,90400.0,10.3671,10.387,10.3671,10.387,90400.0
2011-09-07 12:35:00,15.66,15.67,15.65,15.67,40000.0,10.387,10.3936,10.3803,10.3936,40000.0
2011-09-07 12:40:00,15.67,15.67,15.65,15.66,40000.0,10.3936,10.3936,10.3803,10.387,40000.0
2011-09-07 12:45:00,15.66,15.66,15.64,15.65,76600.0,10.387,10.387,10.3737,10.3803,76600.0
2011-09-07 12:50:00,15.65,15.65,15.65,15.65,26800.0,10.3803,10.3803,10.3803,10.3803,26800.0
2011-09-07 12:55:00,15.65,15.65,15.64,15.64,27500.0,10.3803,10.3803,10.3737,10.3737,27500.0
2011-09-07 13:00:00,15.64,15.64,15.63,15.63,10900.0,10.3737,10.3737,10.3671,10.3671,10900.0
2011-09-07 13:05:00,15.63,15.65,15.63,15.64,78400.0,10.3671,10.3803,10.3671,10.3737,78400.0
2011-09-07 13:10:00,15.63,15.64,15.62,15.64,28300.0,10.3671,10.3737,10.3605,10.3737,28300.0
2011-09-07 13:15:00,15.64,15.65,15.64,15.65,12000.0,10.3737,10.3803,10.3737,10.3803,12000.0
2011-09-07 13:20:00,15.65,15.65,15.64,15.65,31200.0,10.3803,10.3803,10.3737,10.3803,31200.0
2011-09-07 13:25:00,15.65,15.65,15.63,15.64,34100.0,10.3803,10.3803,10.3671,10.3737,34100.0
2011-09-07 13:30:00,15.63,15.64,15.62,15.62,29600.0,10.3671,10.3737,10.3605,10.3605,29600.0
2011-09-07 13:35:00,15.62,15.65,15.62,15.64,35900.0,10.3605,10.3803,10.3605,10.3737,35900.0
2011-09-07 13:40:00,15.64,15.65,15.63,15.63,19100.0,10.3737,10.3803,10.3671,10.3671,19100.0
2011-09-07 13:45:00,15.62,15.64,15.62,15.63,61500.0,10.3605,10.3737,10.3605,10.3671,61500.0
2011-09-07 13:50:00,15.63,15.64,15.62,15.64,34500.0,10.3671,10.3737,10.3605,10.3737,34500.0
2011-09-07 13:55:00,15.64,15.66,15.64,15.65,66800.0,10.3737,10.387,10.3737,10.3803,66800.0
2011-09-07 14:00:00,15.65,15.68,15.65,15.68,87700.0,10.3803,10.4002,10.3803,10.4002,87700.0
2011-09-07 14:05:00,15.69,15.7,15.69,15.7,112100.0,10.4069,10.4135,10.4069,10.4135,112100.0
2011-09-07 14:10:00,15.7,15.73,15.7,15.73,77900.0,10.4135,10.4334,10.4135,10.4334,77900.0
2011-09-07 14:15:00,15.73,15.74,15.7,15.72,124800.0,10.4334,10.44,10.4135,10.4268,124800.0
2011-09-07 14:20:00,15.72,15.73,15.72,15.73,37600.0,10.4268,10.4334,10.4268,10.4334,37600.0
2011-09-07 14:25:00,15.73,15.77,15.73,15.77,69100.0,10.4334,10.4599,10.4334,10.4599,69100.0
2011-09-07 14:30:00,15.77,15.77,15.76,15.77,16200.0,10.4599,10.4599,10.4533,10.4599,16200.0
2011-09-07 14:35:00,15.77,15.79,15.77,15.79,53400.0,10.4599,10.4732,10.4599,10.4732,53400.0
2011-09-07 14:40:00,15.79,15.8,15.78,15.8,38500.0,10.4732,10.4798,10.4666,10.4798,38500.0
2011-09-07 14:45:00,15.8,15.8,15.78,15.78,47900.0,10.4798,10.4798,10.4666,10.4666,47900.0
2011-09-07 14:50:00,15.78,15.79,15.78,15.78,34400.0,10.4666,10.4732,10.4666,10.4666,34400.0
2011-09-07 14:55:00,15.78,15.81,15.78,15.81,129000.0,10.4666,10.4865,10.4666,10.4865,129000.0
2011-09-07 15:00:00,15.81,15.82,15.8,15.82,68600.0,10.4865,10.4931,10.4798,10.4931,68600.0
2011-09-07 15:05:00,15.81,15.82,15.8,15.81,64200.0,10.4865,10.4931,10.4798,10.4865,64200.0
2011-09-07 15:10:00,15.81,15.82,15.77,15.82,203200.0,10.4865,10.4931,10.4599,10.4931,203200.0
2011-09-07 15:15:00,15.82,15.83,15.81,15.82,84700.0,10.4931,10.4997,10.4865,10.4931,84700.0
2011-09-07 15:20:00,15.82,15.82,15.78,15.78,54000.0,10.4931,10.4931,10.4666,10.4666,54000.0
2011-09-07 15:25:00,15.78,15.81,15.78,15.81,66100.0,10.4666,10.4865,10.4666,10.4865,66100.0
2011-09-07 15:30:00,15.81,15.82,15.79,15.8,79500.0,10.4865,10.4931,10.4732,10.4798,79500.0
2011-09-07 15:35:00,15.8,15.81,15.77,15.81,250600.0,10.4798,10.4865,10.4599,10.4865,250600.0
2011-09-07 15:40:00,15.81,15.85,15.81,15.84,331300.0,10.4865,10.513,10.4865,10.5064,331300.0
2011-09-07 15:45:00,15.84,15.86,15.82,15.85,334900.0,10.5064,10.5196,10.4931,10.513,334900.0
2011-09-07 15:50:00,15.85,15.9,15.85,15.9,415600.0,10.513,10.5462,10.513,10.5462,415600.0
2011-09-07 15:55:00,15.9,15.9,15.88,15.89,264900.0,10.5462,10.5462,10.5329,10.5395,264900.0
2011-09-08 09:30:00,15.86,16.0,15.83,16.0,189700.0,10.5196,10.6125,10.4997,10.6125,189700.0
2011-09-08 09:35:00,15.99,16.05,15.98,16.03,231200.0,10.6059,10.6457,10.5992,10.6324,231200.0
2011-09-08 09:40:00,16.03,16.03,15.99,16.0,145900.0,10.6324,10.6324,10.6059,10.6125,145900.0
2011-09-08 09:45:00,16.0,16.05,15.99,16.04,234400.0,10.6125,10.6457,10.6059,10.639,234400.0
2011-09-08 09:50:00,16.04,16.09,16.01,16.09,489000.0,10.639,10.6722,10.6191,10.6722,489000.0
2011-09-08 09:55:00,16.08,16.17,16.08,16.17,322200.0,10.6656,10.7253,10.6656,10.7253,322200.0
2011-09-08 10:00:00,16.17,16.19,16.06,16.09,587200.0,10.7253,10.7385,10.6523,10.6722,587200.0
2011-09-08 10:05:00,16.09,16.18,16.09,16.17,239800.0,10.6722,10.7319,10.6722,10.7253,239800.0
2011-09-08 10:10:00,16.19,16.2,16.17,16.19,117800.0,10.7385,10.7452,10.7253,10.7385,117800.0
2011-09-08 10:15:00,16.18,16.19,16.15,16.19,106300.0,10.7319,10.7385,10.712,10.7385,106300.0
2011-09-08 10:20:00,16.2,16.2,16.17,16.17,165200.0,10.7452,10.7452,10.7253,10.7253,165200.0
2011-09-08 10:25:00,16.18,16.24,16.17,16.24,202800.0,10.7319,10.7717,10.7253,10.7717,202800.0
2011-09-08 10:30:00,16.24,16.28,16.23,16.28,149100.0,10.7717,10.7982,10.7651,10.7982,149100.0
2011-09-08 10:35:00,16.27,16.28,16.25,16.28,76000.0,10.7916,10.7982,10.7783,10.7982,76000.0
2011-09-08 10:40:00,16.28,16.34,16.28,16.33,157700.0,10.7982,10.838,10.7982,10.8314,157700.0
2011-09-08 10:45:00,16.33,16.34,16.28,16.28,201700.0,10.8314,10.838,10.7982,10.7982,201700.0
2011-09-08 10:50:00,16.29,16.33,16.28,16.32,169000.0,10.8048,10.8314,10.7982,10.8247,169000.0
2011-09-08 10:55:00,16.33,16.4,16.33,16.38,249800.0,10.8314,10.8778,10.8314,10.8645,249800.0
2011-09-08 11:00:00,16.38,16.4,16.38,16.4,76100.0,10.8645,10.8778,10.8645,10.8778,76100.0
2011-09-08 11:05:00,16.4,16.44,16.4,16.44,184100.0,10.8778,10.9043,10.8778,10.9043,184100.0
2011-09-08 11:10:00,16.44,16.44,16.41,16.44,191500.0,10.9043,10.9043,10.8844,10.9043,191500.0
2011-09-08 11:15:00,16.43,16.44,16.39,16.41,333700.0,10.8977,10.9043,10.8712,10.8844,333700.0
2011-09-08 11:20:00,16.41,16.42,16.39,16.4,92400.0,10.8844,10.8911,10.8712,10.8778,92400.0
2011-09-08 11:25:00,16.39,16.39,16.34,16.34,248300.0,10.8712,10.8712,10.838,10.838,248300.0
2011-09-08 11:30:00,16.34,16.35,16.29,16.3,181700.0,10.838,10.8446,10.8048,10.8115,181700.0
2011-09-08 11:35:00,16.29,16.33,16.27,16.32,400900.0,10.8048,10.8314,10.7916,10.8247,400900.0
2011-09-08 11:40:00,16.32,16.33,16.29,16.29,131700.0,10.8247,10.8314,10.8048,10.8048,131700.0
2011-09-08 11:45:00,16.28,16.3,16.19,16.21,205200.0,10.7982,10.8115,10.7385,10.7518,205200.0
2011-09-08 11:50:00,16.2,16.26,16.19,16.19,280500.0,10.7452,10.785,10.7385,10.7385,280500.0
2011-09-08 11:55:00,16.18,16.18,16.09,16.15,331000.0,10.7319,10.7319,10.6722,10.712,331000.0
2011-09-08 12:00:00,16.15,16.19,16.13,16.19,185700.0,10.712,10.7385,10.6987,10.7385,185700.0
2011-09-08 12:05:00,16.19,16.24,16.19,16.24,96600.0,10.7385,10.7717,10.7385,10.7717,96600.0
2011-09-08 12:10:00,16.24,16.24,16.23,16.23,95000.0,10.7717,10.7717,10.7651,10.7651,95000.0
2011-09-08 12:15:00,16.22,16.23,16.21,16.22,94400.0,10.7584,10.7651,10.7518,10.7584,94400.0
2011-09-08 12:20:00,16.23,16.27,16.23,16.27,112700.0,10.7651,10.7916,10.7651,10.7916,112700.0
2011-09-08 12:25:00,16.26,16.27,16.24,16.25,74800.0,10.785,10.7916,10.7717,10.7783,74800.0
2011-09-08 12:30:00,16.25,16.25,16.21,16.21,67600.0,10.7783,10.7783,10.7518,10.7518,67600.0
2011-09-08 12:35:00,16.2,16.23,16.2,16.21,59700.0,10.7452,10.7651,10.7452,10.7518,59700.0
2011-09-08 12:40:00,16.2,16.25,16.19,16.25,114400.0,10.7452,10.7783,10.7385,10.7783,114400.0
2011-09-08 12:45:00,16.25,16.27,16.25,16.27,82700.0,10.7783,10.7916,10.7783,10.7916,82700.0
2011-09-08 12:50:00,16.27,16.31,16.26,16.31,63800.0,10.7916,10.8181,10.785,10.8181,63800.0
2011-09-08 12:55:00,16.31,16.31,16.29,16.29,71800.0,10.8181,10.8181,10.8048,10.8048,71800.0
2011-09-08 13:00:00,16.29,16.3,16.28,16.3,83900.0,10.8048,10.8115,10.7982,10.8115,83900.0
2011-09-08 13:05:00,16.3,16.3,16.29,16.29,92700.0,10.8115,10.8115,10.8048,10.8048,92700.0
2011-09-08 13:10:00,16.29,16.29,16.25,16.25,92700.0,10.8048,10.8048,10.7783,10.7783,92700.0
2011-09-08 13:15:00,16.25,16.27,16.25,16.27,147300.0,10.7783,10.7916,10.7783,10.7916,147300.0
2011-09-08 13:20:00,16.27,16.28,16.26,16.27,48600.0,10.7916,10.7982,10.785,10.7916,48600.0
2011-09-08 13:25:00,16.28,16.3,16.27,16.27,64200.0,10.7982,10.8115,10.7916,10.7916,64200.0
2011-09-08 13:30:00,16.28,16.31,16.23,16.24,130600.0,10.7982,10.8181,10.7651,10.7717,130600.0
2011-09-08 13:35:00,16.24,16.28,16.24,16.27,99900.0,10.7717,10.7982,10.7717,10.7916,99900.0
2011-09-08 13:40:00,16.27,16.27,16.18,16.19,168700.0,10.7916,10.7916,10.7319,10.7385,168700.0
2011-09-08 13:45:00,16.19,16.23,16.19,16.23,83400.0,10.7385,10.7651,10.7385,10.7651,83400.0
2011-09-08 13:50:00,16.23,16.24,16.19,16.24,120800.0,10.7651,10.7717,10.7385,10.7717,120800.0
2011-09-08 13:55:00,16.24,16.25,16.24,16.25,94000.0,10.7717,10.7783,10.7717,10.7783,94000.0
2011-09-08 14:00:00,16.25,16.25,16.22,16.24,121100.0,10.7783,10.7783,10.7584,10.7717,121100.0
2011-09-08 14:05:00,16.24,16.27,16.24,16.25,138400.0,10.7717,10.7916,10.7717,10.7783,138400.0
2011-09-08 14:10:00,16.24,16.26,16.24,16.26,58700.0,10.7717,10.785,10.7717,10.785,58700.0
2011-09-08 14:15:00,16.27,16.27,16.25,16.26,45100.0,10.7916,10.7916,10.7783,10.785,45100.0
2011-09-08 14:20:00,16.25,16.25,16.25,16.25,123900.0,10.7783,10.7783,10.7783,10.7783,123900.0
2011-09-08 14:25:00,16.24,16.24,16.2,16.23,122400.0,10.7717,10.7717,10.7452,10.7651,122400.0
2011-09-08 14:30:00,16.23,16.27,16.22,16.27,85500.0,10.7651,10.7916,10.7584,10.7916,85500.0
2011-09-08 14:35:00,16.26,16.27,16.25,16.25,59600.0,10.785,10.7916,10.7783,10.7783,59600.0
2011-09-08 14:40:00,16.25,16.27,16.25,16.25,46500.0,10.7783,10.7916,10.7783,10.7783,46500.0
2011-09-08 14:45:00,16.26,16.26,16.24,16.24,42600.0,10.785,10.785,10.7717,10.7717,42600.0
2011-09-08 14:50:00,16.25,16.27,16.24,16.24,65600.0,10.7783,10.7916,10.7717,10.7717,65600.0
2011-09-08 14:55:00,16.25,16.27,16.25,16.27,61100.0,10.7783,10.7916,10.7783,10.7916,61100.0
2011-09-08 15:00:00,16.27,16.27,16.21,16.23,104000.0,10.7916,10.7916,10.7518,10.7651,104000.0
2011-09-08 15:05:00,16.23,16.23,16.2,16.22,173000.0,10.7651,10.7651,10.7452,10.7584,173000.0
2011-09-08 15:10:00,16.23,16.23,16.19,16.21,93900.0,10.7651,10.7651,10.7385,10.7518,93900.0
2011-09-08 15:15:00,16.22,16.24,16.2,16.24,116100.0,10.7584,10.7717,10.7452,10.7717,116100.0
2011-09-08 15:20:00,16.24,16.27,16.23,16.27,201500.0,10.7717,10.7916,10.7651,10.7916,201500.0
2011-09-08 15:25:00,16.26,16.27,16.23,16.26,151900.0,10.785,10.7916,10.7651,10.785,151900.0
2011-09-08 15:30:00,16.26,16.27,16.24,16.25,222200.0,10.785,10.7916,10.7717,10.7783,222200.0
2011-09-08 15:35:00,16.26,16.26,16.24,16.25,154800.0,10.785,10.785,10.7717,10.7783,154800.0
2011-09-08 15:40:00,16.25,16.33,16.25,16.31,419200.0,10.7783,10.8314,10.7783,10.8181,419200.0
2011-09-08 15:45:00,16.31,16.32,16.27,16.32,242800.0,10.8181,10.8247,10.7916,10.8247,242800.0
2011-09-08 15:50:00,16.32,16.33,16.27,16.33,703200.0,10.8247,10.8314,10.7916,10.8314,703200.0
2011-09-08 15:55:00,16.32,16.33,16.29,16.29,625300.0,10.8247,10.8314,10.8048,10.8048,625300.0
2011-09-09 09:30:00,16.12,16.17,16.1,16.17,484500.0,10.6921,10.7253,10.6788,10.7253,484500.0
2011-09-09 09:35:00,16.16,16.17,16.1,16.16,624200.0,10.7186,10.7253,10.6788,10.7186,624200.0
2011-09-09 09:40:00,16.15,16.15,16.11,16.13,332400.0,10.712,10.712,10.6855,10.6987,332400.0
2011-09-09 09:45:00,16.12,16.15,16.1,16.15,164300.0,10.6921,10.712,10.6788,10.712,164300.0
2011-09-09 09:50:00,16.16,16.16,16.04,16.07,183100.0,10.7186,10.7186,10.639,10.6589,183100.0
2011-09-09 09:55:00,16.07,16.08,15.97,16.02,376500.0,10.6589,10.6656,10.5926,10.6258,376500.0
2011-09-09 10:00:00,16.01,16.1,16.01,16.08,219200.0,10.6191,10.6788,10.6191,10.6656,219200.0
2011-09-09 10:05:00,16.08,16.09,16.05,16.05,112200.0,10.6656,10.6722,10.6457,10.6457,112200.0
2011-09-09 10:10:00,16.05,16.08,16.04,16.05,169600.0,10.6457,10.6656,10.639,10.6457,169600.0
2011-09-09 10:15:00,16.04,16.06,16.01,16.06,310700.0,10.639,10.6523,10.6191,10.6523,310700.0
2011-09-09 10:20:00,16.07,16.09,16.07,16.09,135700.0,10.6589,10.6722,10.6589,10.6722,135700.0
2011-09-09 10:25:00,16.09,16.1,16.08,16.1,111500.0,10.6722,10.6788,10.6656,10.6788,111500.0
2011-09-09 10:30:00,16.1,16.12,16.07,16.07,88400.0,10.6788,10.6921,10.6589,10.6589,88400.0
2011-09-09 10:35:00,16.06,16.08,16.05,16.08,135700.0,10.6523,10.6656,10.6457,10.6656,135700.0
2011-09-09 10:40:00,16.08,16.11,16.08,16.09,179000.0,10.6656,10.6855,10.6656,10.6722,179000.0
2011-09-09 10:45:00,16.08,16.08,16.07,16.08,27300.0,10.6656,10.6656,10.6589,10.6656,27300.0
2011-09-09 10:50:00,16.08,16.11,16.08,16.08,267100.0,10.6656,10.6855,10.6656,10.6656,267100.0
2011-09-09 10:55:00,16.08,16.11,16.08,16.1,162700.0,10.6656,10.6855,10.6656,10.6788,162700.0
2011-09-09 11:00:00,16.09,16.1,16.08,16.09,52100.0,10.6722,10.6788,10.6656,10.6722,52100.0
2011-09-09 11:05:00,16.08,16.11,16.07,16.11,92600.0,10.6656,10.6855,10.6589,10.6855,92600.0
2011-09-09 11:10:00,16.11,16.14,16.05,16.05,113700.0,10.6855,10.7054,10.6457,10.6457,113700.0
2011-09-09 11:15:00,16.05,16.05,16.02,16.03,183700.0,10.6457,10.6457,10.6258,10.6324,183700.0
2011-09-09 11:20:00,16.02,16.02,15.95,15.95,292600.0,10.6258,10.6258,10.5793,10.5793,292600.0
2011-09-09 11:25:00,15.96,16.0,15.96,15.99,190800.0,10.586,10.6125,10.586,10.6059,190800.0
2011-09-09 11:30:00,15.99,16.01,15.98,16.01,230200.0,10.6059,10.6191,10.5992,10.6191,230200.0
2011-09-09 11:35:00,16.02,16.07,16.02,16.03,61000.0,10.6258,10.6589,10.6258,10.6324,61000.0
2011-09-09 11:40:00,16.03,16.03,15.92,15.94,227300.0,10.6324,10.6324,10.5594,10.5727,227300.0
2011-09-09 11:45:00,15.94,15.94,15.87,15.88,212700.0,10.5727,10.5727,10.5263,10.5329,212700.0
2011-09-09 11:50:00,15.87,15.9,15.85,15.9,201800.0,10.5263,10.5462,10.513,10.5462,201800.0
2011-09-09 11:55:00,15.9,15.95,15.9,15.95,156800.0,10.5462,10.5793,10.5462,10.5793,156800.0
2011-09-09 12:00:00,15.94,15.94,15.91,15.93,104800.0,10.5727,10.5727,10.5528,10.5661,104800.0
2011-09-09 12:05:00,15.92,15.92,15.86,15.89,118500.0,10.5594,10.5594,10.5196,10.5395,118500.0
2011-09-09 12:10:00,15.89,15.89,15.87,15.88,76500.0,10.5395,10.5395,10.5263,10.5329,76500.0
2011-09-09 12:15:00,15.89,15.92,15.89,15.91,40400.0,10.5395,10.5594,10.5395,10.5528,40400.0
2011-09-09 12:20:00,15.91,15.93,15.91,15.93,24200.0,10.5528,10.5661,10.5528,10.5661,24200.0
2011-09-09 12:25:00,15.92,15.92,15.89,15.89,42700.0,10.5594,10.5594,10.5395,10.5395,42700.0
2011-09-09 12:30:00,15.88,15.88,15.82,15.83,101500.0,10.5329,10.5329,10.4931,10.4997,101500.0
2011-09-09 12:35:00,15.84,15.84,15.81,15.84,62100.0,10.5064,10.5064,10.4865,10.5064,62100.0
2011-09-09 12:40:00,15.83,15.83,15.81,15.82,53700.0,10.4997,10.4997,10.4865,10.4931,53700.0
2011-09-09 12:45:00,15.83,15.88,15.83,15.87,85200.0,10.4997,10.5329,10.4997,10.5263,85200.0
2011-09-09 12:50:00,15.87,15.88,15.86,15.88,78500.0,10.5263,10.5329,10.5196,10.5329,78500.0
2011-09-09 12:55:00,15.88,15.94,15.88,15.94,121600.0,10.5329,10.5727,10.5329,10.5727,121600.0
2011-09-09 13:00:00,15.94,15.94,15.91,15.92,84700.0,10.5727,10.5727,10.5528,10.5594,84700.0
2011-09-09 13:05:00,15.92,15.94,15.92,15.94,47600.0,10.5594,10.5727,10.5594,10.5727,47600.0
2011-09-09 13:10:00,15.94,15.99,15.94,15.99,91800.0,10.5727,10.6059,10.5727,10.6059,91800.0
2011-09-09 13:15:00,16.0,16.02,15.98,15.98,139000.0,10.6125,10.6258,10.5992,10.5992,139000.0
2011-09-09 13:20:00,15.98,15.99,15.94,15.94,111700.0,10.5992,10.6059,10.5727,10.5727,111700.0
2011-09-09 13:25:00,15.94,15.96,15.94,15.95,31400.0,10.5727,10.586,10.5727,10.5793,31400.0
2011-09-09 13:30:00,15.95,15.95,15.92,15.92,33800.0,10.5793,10.5793,10.5594,10.5594,33800.0
2011-09-09 13:35:00,15.92,15.95,15.92,15.94,76100.0,10.5594,10.5793,10.5594,10.5727,76100.0
2011-09-09 13:40:00,15.94,15.96,15.94,15.94,42000.0,10.5727,10.586,10.5727,10.5727,42000.0
2011-09-09 13:45:00,15.94,15.94,15.89,15.89,30400.0,10.5727,10.5727,10.5395,10.5395,30400.0
2011-09-09 13:50:00,15.88,15.88,15.86,15.86,62700.0,10.5329,10.5329,10.5196,10.5196,62700.0
2011-09-09 13:55:00,15.87,15.89,15.86,15.86,135900.0,10.5263,10.5395,10.5196,10.5196,135900.0
2011-09-09 14:00:00,15.87,15.87,15.85,15.86,84000.0,10.5263,10.5263,10.513,10.5196,84000.0
2011-09-09 14:05:00,15.86,15.87,15.85,15.87,119600.0,10.5196,10.5263,10.513,10.5263,119600.0
2011-09-09 14:10:00,15.87,15.87,15.82,15.84,230300.0,10.5263,10.5263,10.4931,10.5064,230300.0
2011-09-09 14:15:00,15.84,15.84,15.82,15.82,208200.0,10.5064,10.5064,10.4931,10.4931,208200.0
2011-09-09 14:20:00,15.83,15.84,15.81,15.81,57700.0,10.4997,10.5064,10.4865,10.4865,57700.0
2011-09-09 14:25:00,15.81,15.81,15.77,15.79,257300.0,10.4865,10.4865,10.4599,10.4732,257300.0
2011-09-09 14:30:00,15.79,15.79,15.74,15.74,124400.0,10.4732,10.4732,10.44,10.44,124400.0
2011-09-09 14:35:00,15.74,15.77,15.72,15.76,145400.0,10.44,10.4599,10.4268,10.4533,145400.0
2011-09-09 14:40:00,15.76,15.81,15.76,15.8,52400.0,10.4533,10.4865,10.4533,10.4798,52400.0
2011-09-09 14:45:00,15.8,15.8,15.76,15.76,61500.0,10.4798,10.4798,10.4533,10.4533,61500.0
2011-09-09 14:50:00,15.76,15.76,15.74,15.74,79500.0,10.4533,10.4533,10.44,10.44,79500.0
2011-09-09 14:55:00,15.74,15.76,15.73,15.75,108700.0,10.44,10.4533,10.4334,10.4467,108700.0
2011-09-09 15:00:00,15.74,15.76,15.73,15.75,106800.0,10.44,10.4533,10.4334,10.4467,106800.0
2011-09-09 15:05:00,15.76,15.78,15.76,15.78,45500.0,10.4533,10.4666,10.4533,10.4666,45500.0
2011-09-09 15:10:00,15.79,15.8,15.77,15.8,135600.0,10.4732,10.4798,10.4599,10.4798,135600.0
2011-09-09 15:15:00,15.8,15.81,15.77,15.81,150000.0,10.4798,10.4865,10.4599,10.4865,150000.0
2011-09-09 15:20:00,15.81,15.81,15.77,15.77,252900.0,10.4865,10.4865,10.4599,10.4599,252900.0
2011-09-09 15:25:00,15.77,15.79,15.76,15.76,61400.0,10.4599,10.4732,10.4533,10.4533,61400.0
2011-09-09 15:30:00,15.77,15.8,15.77,15.79,65000.0,10.4599,10.4798,10.4599,10.4732,65000.0
2011-09-09 15:35:00,15.79,15.84,15.78,15.84,136600.0,10.4732,10.5064,10.4666,10.5064,136600.0
2011-09-09 15:40:00,15.84,15.85,15.82,15.85,185500.0,10.5064,10.513,10.4931,10.513,185500.0
2011-09-09 15:45:00,15.85,15.9,15.84,15.89,404800.0,10.513,10.5462,10.5064,10.5395,404800.0
2011-09-09 15:50:00,15.89,15.9,15.82,15.82,434700.0,10.5395,10.5462,10.4931,10.4931,434700.0
2011-09-09 15:55:00,15.82,15.86,15.82,15.82,276000.0,10.4931,10.5196,10.4931,10.4931,276000.0
2011-09-12 09:30:00,15.56,15.75,15.56,15.74,144300.0,10.3207,10.4467,10.3207,10.44,144300.0
2011-09-12 09:35:00,15.74,15.74,15.7,15.72,54600.0,10.44,10.44,10.4135,10.4268,54600.0
2011-09-12 09:40:00,15.72,15.75,15.68,15.68,69900.0,10.4268,10.4467,10.4002,10.4002,69900.0
2011-09-12 09:45:00,15.68,15.7,15.67,15.67,52000.0,10.4002,10.4135,10.3936,10.3936,52000.0
2011-09-12 09:50:00,15.68,15.73,15.65,15.72,98300.0,10.4002,10.4334,10.3803,10.4268,98300.0
2011-09-12 09:55:00,15.72,15.78,15.72,15.76,83600.0,10.4268,10.4666,10.4268,10.4533,83600.0
2011-09-12 10:00:00,15.76,15.77,15.71,15.71,110700.0,10.4533,10.4599,10.4201,10.4201,110700.0
2011-09-12 10:05:00,15.72,15.82,15.72,15.79,174400.0,10.4268,10.4931,10.4268,10.4732,174400.0
2011-09-12 10:10:00,15.79,15.8,15.74,15.74,58100.0,10.4732,10.4798,10.44,10.44,58100.0
2011-09-12 10:15:00,15.74,15.74,15.68,15.7,124100.0,10.44,10.44,10.4002,10.4135,124100.0
2011-09-12 10:20:00,15.71,15.73,15.7,15.71,59700.0,10.4201,10.4334,10.4135,10.4201,59700.0
2011-09-12 10:25:00,15.71,15.72,15.68,15.68,81700.0,10.4201,10.4268,10.4002,10.4002,81700.0
2011-09-12 10:30:00,15.68,15.72,15.68,15.72,60700.0,10.4002,10.4268,10.4002,10.4268,60700.0
2011-09-12 10:35:00,15.71,15.77,15.71,15.77,43900.0,10.4201,10.4599,10.4201,10.4599,43900.0
2011-09-12 10:40:00,15.77,15.77,15.71,15.72,70000.0,10.4599,10.4599,10.4201,10.4268,70000.0
2011-09-12 10:45:00,15.72,15.72,15.68,15.68,52500.0,10.4268,10.4268,10.4002,10.4002,52500.0
2011-09-12 10:50:00,15.68,15.7,15.68,15.69,22000.0,10.4002,10.4135,10.4002,10.4069,22000.0
2011-09-12 10:55:00,15.7,15.71,15.63,15.65,155000.0,10.4135,10.4201,10.3671,10.3803,155000.0
2011-09-12 11:00:00,15.65,15.67,15.65,15.67,31700.0,10.3803,10.3936,10.3803,10.3936,31700.0
2011-09-12 11:05:00,15.67,15.7,15.67,15.69,49300.0,10.3936,10.4135,10.3936,10.4069,49300.0
2011-09-12 11:10:00,15.7,15.7,15.69,15.7,51600.0,10.4135,10.4135,10.4069,10.4135,51600.0
2011-09-12 11:15:00,15.71,15.73,15.71,15.71,52200.0,10.4201,10.4334,10.4201,10.4201,52200.0
2011-09-12 11:20:00,15.72,15.75,15.71,15.75,65400.0,10.4268,10.4467,10.4201,10.4467,65400.0
2011-09-12 11:25:00,15.75,15.79,15.75,15.77,127800.0,10.4467,10.4732,10.4467,10.4599,127800.0
2011-09-12 11:30:00,15.76,15.8,15.76,15.8,29900.0,10.4533,10.4798,10.4533,10.4798,29900.0
2011-09-12 11:35:00,15.79,15.81,15.79,15.81,64500.0,10.4732,10.4865,10.4732,10.4865,64500.0
2011-09-12 11:40:00,15.81,15.82,15.81,15.81,60900.0,10.4865,10.4931,10.4865,10.4865,60900.0
2011-09-12 11:45:00,15.81,15.81,15.78,15.78,30600.0,10.4865,10.4865,10.4666,10.4666,30600.0
2011-09-12 11:50:00,15.78,15.78,15.75,15.75,95400.0,10.4666,10.4666,10.4467,10.4467,95400.0
2011-09-12 11:55:00,15.75,15.75,15.74,15.74,43600.0,10.4467,10.4467,10.44,10.44,43600.0
2011-09-12 12:00:00,15.75,15.77,15.75,15.76,51000.0,10.4467,10.4599,10.4467,10.4533,51000.0
2011-09-12 12:05:00,15.76,15.76,15.75,15.75,29400.0,10.4533,10.4533,10.4467,10.4467,29400.0
2011-09-12 12:10:00,15.75,15.75,15.74,15.74,49800.0,10.4467,10.4467,10.44,10.44,49800.0
2011-09-12 12:15:00,15.75,15.75,15.74,15.74,37500.0,10.4467,10.4467,10.44,10.44,37500.0
2011-09-12 12:20:00,15.74,15.75,15.74,15.75,4900.0,10.44,10.4467,10.44,10.4467,4900.0
2011-09-12 12:25:00,15.75,15.76,15.75,15.76,53600.0,10.4467,10.4533,10.4467,10.4533,53600.0
2011-09-12 12:30:00,15.77,15.77,15.74,15.75,70300.0,10.4599,10.4599,10.44,10.4467,70300.0
2011-09-12 12:35:00,15.76,15.76,15.74,15.74,9600.0,10.4533,10.4533,10.44,10.44,9600.0
2011-09-12 12:40:00,15.73,15.74,15.71,15.73,72500.0,10.4334,10.44,10.4201,10.4334,72500.0
2011-09-12 12:45:00,15.72,15.74,15.71,15.71,71100.0,10.4268,10.44,10.4201,10.4201,71100.0
2011-09-12 12:50:00,15.71,15.72,15.7,15.7,24400.0,10.4201,10.4268,10.4135,10.4135,24400.0
2011-09-12 12:55:00,15.7,15.72,15.68,15.72,88000.0,10.4135,10.4268,10.4002,10.4268,88000.0
2011-09-12 13:00:00,15.72,15.75,15.71,15.74,61100.0,10.4268,10.4467,10.4201,10.44,61100.0
2011-09-12 13:05:00,15.74,15.75,15.72,15.72,35200.0,10.44,10.4467,10.4268,10.4268,35200.0
2011-09-12 13:10:00,15.73,15.75,15.73,15.74,23100.0,10.4334,10.4467,10.4334,10.44,23100.0
2011-09-12 13:15:00,15.73,15.74,15.72,15.73,44000.0,10.4334,10.44,10.4268,10.4334,44000.0
2011-09-12 13:20:00,15.73,15.73,15.71,15.71,40300.0,10.4334,10.4334,10.4201,10.4201,40300.0
2011-09-12 13:25:00,15.71,15.73,15.71,15.72,21700.0,10.4201,10.4334,10.4201,10.4268,21700.0
2011-09-12 13:30:00,15.72,15.72,15.7,15.7,45200.0,10.4268,10.4268,10.4135,10.4135,45200.0
2011-09-12 13:35:00,15.69,15.7,15.68,15.7,52500.0,10.4069,10.4135,10.4002,10.4135,52500.0
2011-09-12 13:40:00,15.7,15.7,15.69,15.69,5500.0,10.4135,10.4135,10.4069,10.4069,5500.0
2011-09-12 13:45:00,15.7,15.75,15.7,15.74,152800.0,10.4135,10.4467,10.4135,10.44,152800.0
2011-09-12 13:50:00,15.74,15.75,15.73,15.75,31300.0,10.44,10.4467,10.4334,10.4467,31300.0
2011-09-12 13:55:00,15.74,15.74,15.73,15.73,60700.0,10.44,10.44,10.4334,10.4334,60700.0
2011-09-12 14:00:00,15.73,15.73,15.69,15.7,63800.0,10.4334,10.4334,10.4069,10.4135,63800.0
2011-09-12 14:05:00,15.69,15.7,15.67,15.69,116600.0,10.4069,10.4135,10.3936,10.4069,116600.0
2011-09-12 14:10:00,15.69,15.69,15.67,15.68,67600.0,10.4069,10.4069,10.3936,10.4002,67600.0
2011-09-12 14:15:00,15.69,15.7,15.68,15.69,37100.0,10.4069,10.4135,10.4002,10.4069,37100.0
2011-09-12 14:20:00,15.69,15.73,15.68,15.72,44500.0,10.4069,10.4334,10.4002,10.4268,44500.0
2011-09-12 14:25:00,15.72,15.72,15.7,15.7,24100.0,10.4268,10.4268,10.4135,10.4135,24100.0
2011-09-12 14:30:00,15.7,15.74,15.7,15.74,95700.0,10.4135,10.44,10.4135,10.44,95700.0
2011-09-12 14:35:00,15.74,15.82,15.74,15.79,276500.0,10.44,10.4931,10.44,10.4732,276500.0
2011-09-12 14:40:00,15.8,15.88,15.8,15.86,104800.0,10.4798,10.5329,10.4798,10.5196,104800.0
2011-09-12 14:45:00,15.85,15.85,15.79,15.82,109200.0,10.513,10.513,10.4732,10.4931,109200.0
2011-09-12 14:50:00,15.81,15.82,15.8,15.81,60400.0,10.4865,10.4931,10.4798,10.4865,60400.0
2011-09-12 14:55:00,15.81,15.81,15.77,15.78,81400.0,10.4865,10.4865,10.4599,10.4666,81400.0
2011-09-12 15:00:00,15.79,15.81,15.77,15.77,72000.0,10.4732,10.4865,10.4599,10.4599,72000.0
2011-09-12 15:05:00,15.77,15.8,15.77,15.77,92600.0,10.4599,10.4798,10.4599,10.4599,92600.0
2011-09-12 15:10:00,15.78,15.82,15.78,15.8,69800.0,10.4666,10.4931,10.4666,10.4798,69800.0
2011-09-12 15:15:00,15.8,15.8,15.76,15.77,171700.0,10.4798,10.4798,10.4533,10.4599,171700.0
2011-09-12 15:20:00,15.77,15.83,15.76,15.83,146100.0,10.4599,10.4997,10.4533,10.4997,146100.0
2011-09-12 15:25:00,15.83,15.86,15.82,15.86,152700.0,10.4997,10.5196,10.4931,10.5196,152700.0
2011-09-12 15:30:00,15.87,15.93,15.87,15.92,246700.0,10.5263,10.5661,10.5263,10.5594,246700.0
2011-09-12 15:35:00,15.92,15.92,15.88,15.91,201400.0,10.5594,10.5594,10.5329,10.5528,201400.0
2011-09-12 15:40:00,15.91,15.98,15.9,15.98,197100.0,10.5528,10.5992,10.5462,10.5992,197100.0
2011-09-12 15:45:00,15.98,16.0,15.95,15.99,341100.0,10.5992,10.6125,10.5793,10.6059,341100.0
2011-09-12 15:50:00,15.98,16.1,15.98,16.06,384200.0,10.5992,10.6788,10.5992,10.6523,384200.0
2011-09-12 15:55:00,16.06,16.09,16.05,16.09,233400.0,10.6523,10.6722,10.6457,10.6722,233400.0
2011-09-13 09:30:00,16.09,16.22,16.09,16.15,137900.0,10.6722,10.7584,10.6722,10.712,137900.0
2011-09-13 09:35:00,16.15,16.17,16.11,16.14,174300.0,10.712,10.7253,10.6855,10.7054,174300.0
2011-09-13 09:40:00,16.14,16.18,16.13,16.18,108100.0,10.7054,10.7319,10.6987,10.7319,108100.0
2011-09-13 09:45:00,16.17,16.23,16.15,16.2,135800.0,10.7253,10.7651,10.712,10.7452,135800.0
2011-09-13 09:50:00,16.2,16.22,16.18,16.19,91300.0,10.7452,10.7584,10.7319,10.7385,91300.0
2011-09-13 09:55:00,16.18,16.22,16.16,16.21,149600.0,10.7319,10.7584,10.7186,10.7518,149600.0
2011-09-13 10:00:00,16.21,16.24,16.2,16.24,75600.0,10.7518,10.7717,10.7452,10.7717,75600.0
2011-09-13 10:05:00,16.24,16.26,16.24,16.26,110200.0,10.7717,10.785,10.7717,10.785,110200.0
2011-09-13 10:10:00,16.25,16.25,16.22,16.22,164800.0,10.7783,10.7783,10.7584,10.7584,164800.0
2011-09-13 10:15:00,16.22,16.22,16.16,16.16,235900.0,10.7584,10.7584,10.7186,10.7186,235900.0
2011-09-13 10:20:00,16.16,16.17,16.14,16.14,154000.0,10.7186,10.7253,10.7054,10.7054,154000.0
2011-09-13 10:25:00,16.15,16.17,16.14,16.14,71200.0,10.712,10.7253,10.7054,10.7054,71200.0
2011-09-13 10:30:00,16.14,16.16,16.07,16.08,99300.0,10.7054,10.7186,10.6589,10.6656,99300.0
2011-09-13 10:35:00,16.07,16.07,16.02,16.05,79100.0,10.6589,10.6589,10.6258,10.6457,79100.0
2011-09-13 10:40:00,16.05,16.05,16.01,16.02,57600.0,10.6457,10.6457,10.6191,10.6258,57600.0
2011-09-13 10:45:00,16.02,16.02,16.0,16.02,113100.0,10.6258,10.6258,10.6125,10.6258,113100.0
2011-09-13 10:50:00,16.02,16.05,15.98,15.98,120000.0,10.6258,10.6457,10.5992,10.5992,120000.0
2011-09-13 10:55:00,15.98,16.05,15.98,16.05,82100.0,10.5992,10.6457,10.5992,10.6457,82100.0
2011-09-13 11:00:00,16.05,16.07,16.04,16.04,86400.0,10.6457,10.6589,10.639,10.639,86400.0
2011-09-13 11:05:00,16.04,16.04,16.02,16.03,41000.0,10.639,10.639,10.6258,10.6324,41000.0
2011-09-13 11:10:00,16.03,16.07,16.03,16.07,55900.0,10.6324,10.6589,10.6324,10.6589,55900.0
2011-09-13 11:15:00,16.07,16.08,16.02,16.02,73000.0,10.6589,10.6656,10.6258,10.6258,73000.0
2011-09-13 11:20:00,16.02,16.02,15.98,16.0,174600.0,10.6258,10.6258,10.5992,10.6125,174600.0
2011-09-13 11:25:00,15.99,16.0,15.94,15.97,69500.0,10.6059,10.6125,10.5727,10.5926,69500.0
2011-09-13 11:30:00,15.97,15.98,15.97,15.97,34900.0,10.5926,10.5992,10.5926,10.5926,34900.0
2011-09-13 11:35:00,15.98,16.03,15.98,16.03,134300.0,10.5992,10.6324,10.5992,10.6324,134300.0
2011-09-13 11:40:00,16.04,16.07,16.04,16.07,70400.0,10.639,10.6589,10.639,10.6589,70400.0
2011-09-13 11:45:00,16.07,16.09,16.05,16.05,94800.0,10.6589,10.6722,10.6457,10.6457,94800.0
2011-09-13 11:50:00,16.04,16.05,16.03,16.05,53900.0,10.639,10.6457,10.6324,10.6457,53900.0
2011-09-13 11:55:00,16.05,16.07,16.05,16.07,35900.0,10.6457,10.6589,10.6457,10.6589,35900.0
2011-09-13 12:00:00,16.07,16.07,16.01,16.01,62800.0,10.6589,10.6589,10.6191,10.6191,62800.0
2011-09-13 12:05:00,16.0,16.06,16.0,16.06,65600.0,10.6125,10.6523,10.6125,10.6523,65600.0
2011-09-13 12:10:00,16.05,16.09,16.05,16.09,33900.0,10.6457,10.6722,10.6457,10.6722,33900.0
2011-09-13 12:15:00,16.08,16.13,16.08,16.12,78800.0,10.6656,10.6987,10.6656,10.6921,78800.0
2011-09-13 12:20:00,16.12,16.15,16.09,16.09,96100.0,10.6921,10.712,10.6722,10.6722,96100.0
2011-09-13 12:25:00,16.09,16.09,16.06,16.08,141400.0,10.6722,10.6722,10.6523,10.6656,141400.0
2011-09-13 12:30:00,16.08,16.09,16.06,16.06,45900.0,10.6656,10.6722,10.6523,10.6523,45900.0
2011-09-13 12:35:00,16.07,16.09,16.07,16.08,24800.0,10.6589,10.6722,10.6589,10.6656,24800.0
2011-09-13 12:40:00,16.09,16.09,16.07,16.07,42300.0,10.6722,10.6722,10.6589,10.6589,42300.0
2011-09-13 12:45:00,16.08,16.09,16.08,16.09,50500.0,10.6656,10.6722,10.6656,10.6722,50500.0
2011-09-13 12:50:00,16.09,16.1,16.09,16.09,2000.0,10.6722,10.6788,10.6722,10.6722,2000.0
2011-09-13 12:55:00,16.09,16.1,16.06,16.1,256500.0,10.6722,10.6788,10.6523,10.6788,256500.0
2011-09-13 13:00:00,16.1,16.11,16.09,16.1,101400.0,10.6788,10.6855,10.6722,10.6788,101400.0
2011-09-13 13:05:00,16.1,16.12,16.1,16.11,39000.0,10.6788,10.6921,10.6788,10.6855,39000.0
2011-09-13 13:10:00,16.1,16.13,16.1,16.13,71200.0,10.6788,10.6987,10.6788,10.6987,71200.0
2011-09-13 13:15:00,16.13,16.14,16.13,16.13,40400.0,10.6987,10.7054,10.6987,10.6987,40400.0
2011-09-13 13:20:00,16.14,16.14,16.13,16.13,69900.0,10.7054,10.7054,10.6987,10.6987,69900.0
2011-09-13 13:25:00,16.14,16.24,16.14,16.22,305400.0,10.7054,10.7717,10.7054,10.7584,305400.0
2011-09-13 13:30:00,16.23,16.24,16.19,16.2,294200.0,10.7651,10.7717,10.7385,10.7452,294200.0
2011-09-13 13:35:00,16.2,16.29,16.2,16.28,233700.0,10.7452,10.8048,10.7452,10.7982,233700.0
2011-09-13 13:40:00,16.28,16.32,16.28,16.32,328800.0,10.7982,10.8247,10.7982,10.8247,328800.0
2011-09-13 13:45:00,16.33,16.38,16.32,16.37,357100.0,10.8314,10.8645,10.8247,10.8579,357100.0
2011-09-13 13:50:00,16.36,16.47,16.35,16.47,527400.0,10.8513,10.9242,10.8446,10.9242,527400.0
2011-09-13 13:55:00,16.48,16.49,16.41,16.42,630700.0,10.9309,10.9375,10.8844,10.8911,630700.0
2011-09-13 14:00:00,16.42,16.46,16.41,16.45,269500.0,10.8911,10.9176,10.8844,10.911,269500.0
2011-09-13 14:05:00,16.45,16.46,16.42,16.42,313300.0,10.911,10.9176,10.8911,10.8911,313300.0
2011-09-13 14:10:00,16.42,16.42,16.36,16.38,195700.0,10.8911,10.8911,10.8513,10.8645,195700.0
2011-09-13 14:15:00,16.37,16.43,16.37,16.42,162300.0,10.8579,10.8977,10.8579,10.8911,162300.0
2011-09-13 14:20:00,16.42,16.46,16.42,16.46,123100.0,10.8911,10.9176,10.8911,10.9176,123100.0
2011-09-13 14:25:00,16.46,16.49,16.46,16.49,113800.0,10.9176,10.9375,10.9176,10.9375,113800.0
2011-09-13 14:30:00,16.5,16.5,16.45,16.47,148700.0,10.9441,10.9441,10.911,10.9242,148700.0
2011-09-13 14:35:00,16.47,16.47,16.45,16.45,45400.0,10.9242,10.9242,10.911,10.911,45400.0
2011-09-13 14:40:00,16.45,16.47,16.44,16.45,133500.0,10.911,10.9242,10.9043,10.911,133500.0
2011-09-13 14:45:00,16.45,16.47,16.41,16.41,169600.0,10.911,10.9242,10.8844,10.8844,169600.0
2011-09-13 14:50:00,16.41,16.44,16.4,16.42,115900.0,10.8844,10.9043,10.8778,10.8911,115900.0
2011-09-13 14:55:00,16.41,16.42,16.38,16.41,192100.0,10.8844,10.8911,10.8645,10.8844,192100.0
2011-09-13 15:00:00,16.42,16.44,16.41,16.41,106900.0,10.8911,10.9043,10.8844,10.8844,106900.0
2011-09-13 15:05:00,16.41,16.44,16.39,16.4,148000.0,10.8844,10.9043,10.8712,10.8778,148000.0
2011-09-13 15:10:00,16.41,16.41,16.39,16.39,77600.0,10.8844,10.8844,10.8712,10.8712,77600.0
2011-09-13 15:15:00,16.39,16.39,16.3,16.33,323200.0,10.8712,10.8712,10.8115,10.8314,323200.0
2011-09-13 15:20:00,16.32,16.34,16.3,16.34,105900.0,10.8247,10.838,10.8115,10.838,105900.0
2011-09-13 15:25:00,16.33,16.36,16.31,16.36,85500.0,10.8314,10.8513,10.8181,10.8513,85500.0
2011-09-13 15:30:00,16.36,16.4,16.35,16.39,164200.0,10.8513,10.8778,10.8446,10.8712,164200.0
2011-09-13 15:35:00,16.39,16.41,16.36,16.41,315500.0,10.8712,10.8844,10.8513,10.8844,315500.0
2011-09-13 15:40:00,16.41,16.45,16.39,16.44,253700.0,10.8844,10.911,10.8712,10.9043,253700.0
2011-09-13 15:45:00,16.44,16.44,16.41,16.42,300600.0,10.9043,10.9043,10.8844,10.8911,300600.0
2011-09-13 15:50:00,16.42,16.44,16.38,16.38,379700.0,10.8911,10.9043,10.8645,10.8645,379700.0
2011-09-13 15:55:00,16.39,16.41,16.35,16.36,446600.0,10.8712,10.8844,10.8446,10.8513,446600.0
2011-09-14 09:30:00,16.43,16.62,16.39,16.53,370100.0,10.8977,11.0237,10.8712,10.964,370100.0
2011-09-14 09:35:00,16.54,16.59,16.49,16.49,204900.0,10.9707,11.0038,10.9375,10.9375,204900.0
2011-09-14 09:40:00,16.48,16.54,16.46,16.54,209300.0,10.9309,10.9707,10.9176,10.9707,209300.0
2011-09-14 09:45:00,16.55,16.63,16.55,16.58,146900.0,10.9773,11.0304,10.9773,10.9972,146900.0
2011-09-14 09:50:00,16.58,16.62,16.55,16.57,140900.0,10.9972,11.0237,10.9773,10.9906,140900.0
2011-09-14 09:55:00,16.57,16.66,16.56,16.58,214000.0,10.9906,11.0503,10.9839,10.9972,214000.0
2011-09-14 10:00:00,16.58,16.59,16.51,16.53,147600.0,10.9972,11.0038,10.9508,10.964,147600.0
2011-09-14 10:05:00,16.53,16.59,16.53,16.56,116000.0,10.964,11.0038,10.964,10.9839,116000.0
2011-09-14 10:10:00,16.57,16.61,16.56,16.59,262100.0,10.9906,11.0171,10.9839,11.0038,262100.0
2011-09-14 10:15:00,16.59,16.59,16.42,16.43,239400.0,11.0038,11.0038,10.8911,10.8977,239400.0
2011-09-14 10:20:00,16.42,16.45,16.38,16.45,262900.0,10.8911,10.911,10.8645,10.911,262900.0
2011-09-14 10:25:00,16.44,16.45,16.41,16.41,185200.0,10.9043,10.911,10.8844,10.8844,185200.0
2011-09-14 10:30:00,16.41,16.44,16.37,16.44,100100.0,10.8844,10.9043,10.8579,10.9043,100100.0
2011-09-14 10:35:00,16.43,16.49,16.43,16.49,143200.0,10.8977,10.9375,10.8977,10.9375,143200.0
2011-09-14 10:40:00,16.49,16.5,16.45,16.45,85000.0,10.9375,10.9441,10.911,10.911,85000.0
2011-09-14 10:45:00,16.45,16.46,16.38,16.38,196700.0,10.911,10.9176,10.8645,10.8645,196700.0
2011-09-14 10:50:00,16.38,16.43,16.38,16.41,128700.0,10.8645,10.8977,10.8645,10.8844,128700.0
2011-09-14 10:55:00,16.42,16.43,16.4,16.43,95800.0,10.8911,10.8977,10.8778,10.8977,95800.0
2011-09-14 11:00:00,16.42,16.47,16.41,16.46,91000.0,10.8911,10.9242,10.8844,10.9176,91000.0
2011-09-14 11:05:00,16.47,16.5,16.47,16.48,150600.0,10.9242,10.9441,10.9242,10.9309,150600.0
2011-09-14 11:10:00,16.48,16.49,16.46,16.49,64800.0,10.9309,10.9375,10.9176,10.9375,64800.0
2011-09-14 11:15:00,16.49,16.51,16.46,16.47,128300.0,10.9375,10.9508,10.9176,10.9242,128300.0
2011-09-14 11:20:00,16.47,16.47,16.44,16.45,83500.0,10.9242,10.9242,10.9043,10.911,83500.0
2011-09-14 11:25:00,16.45,16.47,16.44,16.46,96400.0,10.911,10.9242,10.9043,10.9176,96400.0
2011-09-14 11:30:00,16.46,16.48,16.45,16.45,86500.0,10.9176,10.9309,10.911,10.911,86500.0
2011-09-14 11:35:00,16.45,16.45,16.43,16.44,54400.0,10.911,10.911,10.8977,10.9043,54400.0
2011-09-14 11:40:00,16.44,16.44,16.42,16.42,72500.0,10.9043,10.9043,10.8911,10.8911,72500.0
2011-09-14 11:45:00,16.42,16.43,16.41,16.42,33500.0,10.8911,10.8977,10.8844,10.8911,33500.0
2011-09-14 11:50:00,16.43,16.49,16.43,16.49,152000.0,10.8977,10.9375,10.8977,10.9375,152000.0
2011-09-14 11:55:00,16.5,16.5,16.49,16.5,35700.0,10.9441,10.9441,10.9375,10.9441,35700.0
2011-09-14 12:00:00,16.5,16.5,16.49,16.5,73300.0,10.9441,10.9441,10.9375,10.9441,73300.0
2011-09-14 12:05:00,16.5,16.5,16.44,16.45,61900.0,10.9441,10.9441,10.9043,10.911,61900.0
2011-09-14 12:10:00,16.45,16.45,16.44,16.44,35800.0,10.911,10.911,10.9043,10.9043,35800.0
2011-09-14 12:15:00,16.44,16.46,16.44,16.45,22600.0,10.9043,10.9176,10.9043,10.911,22600.0
2011-09-14 12:20:00,16.45,16.46,16.44,16.45,19300.0,10.911,10.9176,10.9043,10.911,19300.0
2011-09-14 12:25:00,16.45,16.47,16.45,16.47,16900.0,10.911,10.9242,10.911,10.9242,16900.0
2011-09-14 12:30:00,16.47,16.47,16.47,16.47,4500.0,10.9242,10.9242,10.9242,10.9242,4500.0
2011-09-14 12:35:00,16.47,16.48,16.47,16.48,45600.0,10.9242,10.9309,10.9242,10.9309,45600.0
2011-09-14 12:40:00,16.48,16.48,16.47,16.48,16400.0,10.9309,10.9309,10.9242,10.9309,16400.0
2011-09-14 12:45:00,16.48,16.5,16.48,16.49,157300.0,10.9309,10.9441,10.9309,10.9375,157300.0
2011-09-14 12:50:00,16.49,16.5,16.48,16.49,72600.0,10.9375,10.9441,10.9309,10.9375,72600.0
2011-09-14 12:55:00,16.49,16.5,16.48,16.48,102700.0,10.9375,10.9441,10.9309,10.9309,102700.0
2011-09-14 13:00:00,16.49,16.49,16.48,16.48,43600.0,10.9375,10.9375,10.9309,10.9309,43600.0
2011-09-14 13:05:00,16.47,16.48,16.45,16.46,103000.0,10.9242,10.9309,10.911,10.9176,103000.0
2011-09-14 13:10:00,16.47,16.47,16.44,16.44,170900.0,10.9242,10.9242,10.9043,10.9043,170900.0
2011-09-14 13:15:00,16.44,16.44,16.44,16.44,28900.0,10.9043,10.9043,10.9043,10.9043,28900.0
2011-09-14 13:20:00,16.44,16.44,16.43,16.44,23000.0,10.9043,10.9043,10.8977,10.9043,23000.0
2011-09-14 13:25:00,16.44,16.44,16.4,16.41,80100.0,10.9043,10.9043,10.8778,10.8844,80100.0
2011-09-14 13:30:00,16.41,16.42,16.41,16.42,40200.0,10.8844,10.8911,10.8844,10.8911,40200.0
2011-09-14 13:35:00,16.43,16.48,16.43,16.47,160000.0,10.8977,10.9309,10.8977,10.9242,160000.0
2011-09-14 13:40:00,16.47,16.5,16.47,16.5,89500.0,10.9242,10.9441,10.9242,10.9441,89500.0
2011-09-14 13:45:00,16.49,16.5,16.48,16.49,27900.0,10.9375,10.9441,10.9309,10.9375,27900.0
2011-09-14 13:50:00,16.49,16.5,16.44,16.44,197500.0,10.9375,10.9441,10.9043,10.9043,197500.0
2011-09-14 13:55:00,16.43,16.43,16.38,16.4,117100.0,10.8977,10.8977,10.8645,10.8778,117100.0
2011-09-14 14:00:00,16.4,16.41,16.39,16.39,125200.0,10.8778,10.8844,10.8712,10.8712,125200.0
2011-09-14 14:05:00,16.4,16.44,16.4,16.42,144200.0,10.8778,10.9043,10.8778,10.8911,144200.0
2011-09-14 14:10:00,16.42,16.42,16.41,16.41,59100.0,10.8911,10.8911,10.8844,10.8844,59100.0
2011-09-14 14:15:00,16.4,16.45,16.4,16.45,94500.0,10.8778,10.911,10.8778,10.911,94500.0
2011-09-14 14:20:00,16.46,16.46,16.44,16.44,41100.0,10.9176,10.9176,10.9043,10.9043,41100.0
2011-09-14 14:25:00,16.44,16.44,16.42,16.42,49500.0,10.9043,10.9043,10.8911,10.8911,49500.0
2011-09-14 14:30:00,16.43,16.43,16.39,16.39,192500.0,10.8977,10.8977,10.8712,10.8712,192500.0
2011-09-14 14:35:00,16.39,16.39,16.35,16.35,280800.0,10.8712,10.8712,10.8446,10.8446,280800.0
2011-09-14 14:40:00,16.36,16.38,16.35,16.37,77000.0,10.8513,10.8645,10.8446,10.8579,77000.0
2011-09-14 14:45:00,16.36,16.38,16.36,16.38,26000.0,10.8513,10.8645,10.8513,10.8645,26000.0
2011-09-14 14:50:00,16.38,16.41,16.38,16.41,167300.0,10.8645,10.8844,10.8645,10.8844,167300.0
2011-09-14 14:55:00,16.41,16.44,16.41,16.44,83100.0,10.8844,10.9043,10.8844,10.9043,83100.0
2011-09-14 15:00:00,16.43,16.48,16.43,16.47,128500.0,10.8977,10.9309,10.8977,10.9242,128500.0
2011-09-14 15:05:00,16.47,16.48,16.45,16.48,144900.0,10.9242,10.9309,10.911,10.9309,144900.0
2011-09-14 15:10:00,16.48,16.51,16.48,16.51,171200.0,10.9309,10.9508,10.9309,10.9508,171200.0
2011-09-14 15:15:00,16.51,16.51,16.5,16.5,60500.0,10.9508,10.9508,10.9441,10.9441,60500.0
2011-09-14 15:20:00,16.5,16.5,16.47,16.49,106700.0,10.9441,10.9441,10.9242,10.9375,106700.0
2011-09-14 15:25:00,16.49,16.53,16.48,16.53,122200.0,10.9375,10.964,10.9309,10.964,122200.0
2011-09-14 15:30:00,16.53,16.54,16.51,16.51,190000.0,10.964,10.9707,10.9508,10.9508,190000.0
2011-09-14 15:35:00,16.5,16.52,16.49,16.51,198600.0,10.9441,10.9574,10.9375,10.9508,198600.0
2011-09-14 15:40:00,16.5,16.51,16.44,16.44,140500.0,10.9441,10.9508,10.9043,10.9043,140500.0
2011-09-14 15:45:00,16.45,16.47,16.39,16.41,209200.0,10.911,10.9242,10.8712,10.8844,209200.0
2011-09-14 15:50:00,16.41,16.42,16.35,16.36,344000.0,10.8844,10.8911,10.8446,10.8513,344000.0
2011-09-14 15:55:00,16.36,16.36,16.32,16.32,356000.0,10.8513,10.8513,10.8247,10.8247,356000.0
2011-09-15 09:30:00,16.46,16.5,16.33,16.42,124400.0,10.9176,10.9441,10.8314,10.8911,124400.0
2011-09-15 09:35:00,16.42,16.42,16.36,16.42,114500.0,10.8911,10.8911,10.8513,10.8911,114500.0
2011-09-15 09:40:00,16.42,16.44,16.37,16.44,136200.0,10.8911,10.9043,10.8579,10.9043,136200.0
2011-09-15 09:45:00,16.44,16.48,16.42,16.44,90700.0,10.9043,10.9309,10.8911,10.9043,90700.0
2011-09-15 09:50:00,16.44,16.44,16.42,16.43,47500.0,10.9043,10.9043,10.8911,10.8977,47500.0
2011-09-15 09:55:00,16.42,16.44,16.41,16.42,35400.0,10.8911,10.9043,10.8844,10.8911,35400.0
2011-09-15 10:00:00,16.43,16.5,16.42,16.49,178500.0,10.8977,10.9441,10.8911,10.9375,178500.0
2011-09-15 10:05:00,16.49,16.52,16.49,16.51,203300.0,10.9375,10.9574,10.9375,10.9508,203300.0
2011-09-15 10:10:00,16.51,16.56,16.51,16.55,153600.0,10.9508,10.9839,10.9508,10.9773,153600.0
2011-09-15 10:15:00,16.55,16.55,16.53,16.55,55700.0,10.9773,10.9773,10.964,10.9773,55700.0
2011-09-15 10:20:00,16.56,16.56,16.52,16.55,118600.0,10.9839,10.9839,10.9574,10.9773,118600.0
2011-09-15 10:25:00,16.55,16.58,16.55,16.58,115800.0,10.9773,10.9972,10.9773,10.9972,115800.0
2011-09-15 10:30:00,16.58,16.58,16.54,16.54,141700.0,10.9972,10.9972,10.9707,10.9707,141700.0
2011-09-15 10:35:00,16.55,16.55,16.5,16.5,190400.0,10.9773,10.9773,10.9441,10.9441,190400.0
2011-09-15 10:40:00,16.49,16.52,16.48,16.51,60600.0,10.9375,10.9574,10.9309,10.9508,60600.0
2011-09-15 10:45:00,16.51,16.54,16.5,16.53,79500.0,10.9508,10.9707,10.9441,10.964,79500.0
2011-09-15 10:50:00,16.53,16.53,16.5,16.53,86600.0,10.964,10.964,10.9441,10.964,86600.0
2011-09-15 10:55:00,16.54,16.56,16.53,16.53,85400.0,10.9707,10.9839,10.964,10.964,85400.0
2011-09-15 11:00:00,16.53,16.53,16.49,16.49,86400.0,10.964,10.964,10.9375,10.9375,86400.0
2011-09-15 11:05:00,16.5,16.53,16.5,16.53,103500.0,10.9441,10.964,10.9441,10.964,103500.0
2011-09-15 11:10:00,16.54,16.56,16.53,16.55,129300.0,10.9707,10.9839,10.964,10.9773,129300.0
2011-09-15 11:15:00,16.55,16.59,16.55,16.57,53200.0,10.9773,11.0038,10.9773,10.9906,53200.0
2011-09-15 11:20:00,16.57,16.58,16.57,16.57,45500.0,10.9906,10.9972,10.9906,10.9906,45500.0
2011-09-15 11:25:00,16.57,16.58,16.56,16.56,39200.0,10.9906,10.9972,10.9839,10.9839,39200.0
2011-09-15 11:30:00,16.56,16.57,16.55,16.56,59800.0,10.9839,10.9906,10.9773,10.9839,59800.0
2011-09-15 11:35:00,16.56,16.58,16.56,16.58,55000.0,10.9839,10.9972,10.9839,10.9972,55000.0
2011-09-15 11:40:00,16.58,16.59,16.58,16.58,98600.0,10.9972,11.0038,10.9972,10.9972,98600.0
2011-09-15 11:45:00,16.58,16.58,16.56,16.56,48900.0,10.9972,10.9972,10.9839,10.9839,48900.0
2011-09-15 11:50:00,16.56,16.56,16.55,16.56,76600.0,10.9839,10.9839,10.9773,10.9839,76600.0
2011-09-15 11:55:00,16.55,16.57,16.55,16.56,63800.0,10.9773,10.9906,10.9773,10.9839,63800.0
2011-09-15 12:00:00,16.56,16.56,16.55,16.55,105400.0,10.9839,10.9839,10.9773,10.9773,105400.0
2011-09-15 12:05:00,16.55,16.56,16.54,16.56,21400.0,10.9773,10.9839,10.9707,10.9839,21400.0
2011-09-15 12:10:00,16.56,16.58,16.55,16.55,53800.0,10.9839,10.9972,10.9773,10.9773,53800.0
2011-09-15 12:15:00,16.56,16.56,16.55,16.55,600.0,10.9839,10.9839,10.9773,10.9773,600.0
2011-09-15 12:20:00,16.55,16.56,16.55,16.55,3300.0,10.9773,10.9839,10.9773,10.9773,3300.0
2011-09-15 12:25:00,16.55,16.55,16.55,16.55,1200.0,10.9773,10.9773,10.9773,10.9773,1200.0
2011-09-15 12:30:00,16.56,16.58,16.56,16.58,27900.0,10.9839,10.9972,10.9839,10.9972,27900.0
2011-09-15 12:35:00,16.58,16.59,16.58,16.58,73500.0,10.9972,11.0038,10.9972,10.9972,73500.0
2011-09-15 12:40:00,16.59,16.61,16.59,16.61,103800.0,11.0038,11.0171,11.0038,11.0171,103800.0
2011-09-15 12:45:00,16.61,16.62,16.6,16.61,46500.0,11.0171,11.0237,11.0105,11.0171,46500.0
2011-09-15 12:50:00,16.61,16.62,16.59,16.6,58400.0,11.0171,11.0237,11.0038,11.0105,58400.0
2011-09-15 12:55:00,16.6,16.63,16.6,16.63,42600.0,11.0105,11.0304,11.0105,11.0304,42600.0
2011-09-15 13:00:00,16.63,16.63,16.62,16.63,46000.0,11.0304,11.0304,11.0237,11.0304,46000.0
2011-09-15 13:05:00,16.64,16.66,16.64,16.65,125600.0,11.037,11.0503,11.037,11.0436,125600.0
2011-09-15 13:10:00,16.65,16.66,16.65,16.65,104700.0,11.0436,11.0503,11.0436,11.0436,104700.0
2011-09-15 13:15:00,16.66,16.66,16.65,16.66,4600.0,11.0503,11.0503,11.0436,11.0503,4600.0
2011-09-15 13:20:00,16.66,16.66,16.64,16.65,56600.0,11.0503,11.0503,11.037,11.0436,56600.0
2011-09-15 13:25:00,16.65,16.65,16.61,16.61,24800.0,11.0436,11.0436,11.0171,11.0171,24800.0
2011-09-15 13:30:00,16.61,16.61,16.58,16.58,33700.0,11.0171,11.0171,10.9972,10.9972,33700.0
2011-09-15 13:35:00,16.58,16.58,16.55,16.55,78800.0,10.9972,10.9972,10.9773,10.9773,78800.0
2011-09-15 13:40:00,16.55,16.57,16.55,16.57,52400.0,10.9773,10.9906,10.9773,10.9906,52400.0
2011-09-15 13:45:00,16.58,16.59,16.54,16.56,135400.0,10.9972,11.0038,10.9707,10.9839,135400.0
2011-09-15 13:50:00,16.55,16.58,16.55,16.58,45000.0,10.9773,10.9972,10.9773,10.9972,45000.0
2011-09-15 13:55:00,16.58,16.59,16.58,16.59,12500.0,10.9972,11.0038,10.9972,11.0038,12500.0
2011-09-15 14:00:00,16.59,16.62,16.59,16.62,81900.0,11.0038,11.0237,11.0038,11.0237,81900.0
2011-09-15 14:05:00,16.62,16.64,16.62,16.64,52900.0,11.0237,11.037,11.0237,11.037,52900.0
2011-09-15 14:10:00,16.63,16.67,16.63,16.64,143500.0,11.0304,11.0569,11.0304,11.037,143500.0
2011-09-15 14:15:00,16.64,16.65,16.63,16.63,82700.0,11.037,11.0436,11.0304,11.0304,82700.0
2011-09-15 14:20:00,16.64,16.64,16.61,16.61,35400.0,11.037,11.037,11.0171,11.0171,35400.0
2011-09-15 14:25:00,16.61,16.61,16.61,16.61,46400.0,11.0171,11.0171,11.0171,11.0171,46400.0
2011-09-15 14:30:00,16.62,16.63,16.62,16.63,52000.0,11.0237,11.0304,11.0237,11.0304,52000.0
2011-09-15 14:35:00,16.64,16.65,16.63,16.64,72100.0,11.037,11.0436,11.0304,11.037,72100.0
2011-09-15 14:40:00,16.64,16.65,16.64,16.65,29700.0,11.037,11.0436,11.037,11.0436,29700.0
2011-09-15 14:45:00,16.65,16.65,16.62,16.63,84700.0,11.0436,11.0436,11.0237,11.0304,84700.0
2011-09-15 14:50:00,16.64,16.64,16.62,16.63,38700.0,11.037,11.037,11.0237,11.0304,38700.0
2011-09-15 14:55:00,16.63,16.65,16.63,16.63,32800.0,11.0304,11.0436,11.0304,11.0304,32800.0
2011-09-15 15:00:00,16.64,16.67,16.64,16.67,67700.0,11.037,11.0569,11.037,11.0569,67700.0
2011-09-15 15:05:00,16.67,16.69,16.66,16.69,76800.0,11.0569,11.0702,11.0503,11.0702,76800.0
2011-09-15 15:10:00,16.68,16.69,16.67,16.69,57700.0,11.0635,11.0702,11.0569,11.0702,57700.0
2011-09-15 15:15:00,16.69,16.69,16.64,16.64,102200.0,11.0702,11.0702,11.037,11.037,102200.0
2011-09-15 15:20:00,16.65,16.67,16.64,16.66,91500.0,11.0436,11.0569,11.037,11.0503,91500.0
2011-09-15 15:25:00,16.65,16.66,16.6,16.63,111700.0,11.0436,11.0503,11.0105,11.0304,111700.0
2011-09-15 15:30:00,16.63,16.65,16.61,16.65,217400.0,11.0304,11.0436,11.0171,11.0436,217400.0
2011-09-15 15:35:00,16.65,16.66,16.63,16.66,105200.0,11.0436,11.0503,11.0304,11.0503,105200.0
2011-09-15 15:40:00,16.65,16.66,16.62,16.66,181700.0,11.0436,11.0503,11.0237,11.0503,181700.0
2011-09-15 15:45:00,16.66,16.66,16.62,16.66,191900.0,11.0503,11.0503,11.0237,11.0503,191900.0
2011-09-15 15:50:00,16.67,16.67,16.65,16.66,67700.0,11.0569,11.0569,11.0436,11.0503,67700.0
2011-09-15 15:55:00,16.65,16.67,16.64,16.67,345100.0,11.0436,11.0569,11.037,11.0569,345100.0
2011-09-16 09:30:00,16.7,16.73,16.56,16.7,206100.0,11.0768,11.0967,10.9839,11.0768,206100.0
2011-09-16 09:35:00,16.71,16.72,16.66,16.68,155900.0,11.0834,11.0901,11.0503,11.0635,155900.0
2011-09-16 09:40:00,16.68,16.72,16.68,16.71,54000.0,11.0635,11.0901,11.0635,11.0834,54000.0
2011-09-16 09:45:00,16.72,16.73,16.71,16.73,51200.0,11.0901,11.0967,11.0834,11.0967,51200.0
2011-09-16 09:50:00,16.73,16.75,16.72,16.75,130400.0,11.0967,11.11,11.0901,11.11,130400.0
2011-09-16 09:55:00,16.74,16.74,16.69,16.73,171800.0,11.1033,11.1033,11.0702,11.0967,171800.0
2011-09-16 10:00:00,16.73,16.74,16.7,16.73,109300.0,11.0967,11.1033,11.0768,11.0967,109300.0
2011-09-16 10:05:00,16.73,16.75,16.72,16.74,66000.0,11.0967,11.11,11.0901,11.1033,66000.0
2011-09-16 10:10:00,16.74,16.82,16.74,16.82,195700.0,11.1033,11.1564,11.1033,11.1564,195700.0
2011-09-16 10:15:00,16.83,16.83,16.77,16.77,121300.0,11.163,11.163,11.1232,11.1232,121300.0
2011-09-16 10:20:00,16.77,16.77,16.68,16.69,165700.0,11.1232,11.1232,11.0635,11.0702,165700.0
2011-09-16 10:25:00,16.69,16.72,16.68,16.71,68500.0,11.0702,11.0901,11.0635,11.0834,68500.0
2011-09-16 10:30:00,16.7,16.73,16.69,16.71,106500.0,11.0768,11.0967,11.0702,11.0834,106500.0
2011-09-16 10:35:00,16.7,16.7,16.68,16.68,53200.0,11.0768,11.0768,11.0635,11.0635,53200.0
2011-09-16 10:40:00,16.68,16.69,16.64,16.64,54700.0,11.0635,11.0702,11.037,11.037,54700.0
2011-09-16 10:45:00,16.63,16.63,16.58,16.58,92100.0,11.0304,11.0304,10.9972,10.9972,92100.0
2011-09-16 10:50:00,16.58,16.6,16.58,16.58,37700.0,10.9972,11.0105,10.9972,10.9972,37700.0
2011-09-16 10:55:00,16.58,16.6,16.57,16.6,82800.0,10.9972,11.0105,10.9906,11.0105,82800.0
2011-09-16 11:00:00,16.61,16.62,16.59,16.62,120200.0,11.0171,11.0237,11.0038,11.0237,120200.0
2011-09-16 11:05:00,16.61,16.64,16.61,16.62,83500.0,11.0171,11.037,11.0171,11.0237,83500.0
2011-09-16 11:10:00,16.62,16.64,16.61,16.61,88000.0,11.0237,11.037,11.0171,11.0171,88000.0
2011-09-16 11:15:00,16.62,16.62,16.59,16.6,71700.0,11.0237,11.0237,11.0038,11.0105,71700.0
2011-09-16 11:20:00,16.59,16.59,16.54,16.55,146700.0,11.0038,11.0038,10.9707,10.9773,146700.0
2011-09-16 11:25:00,16.55,16.58,16.54,16.58,79500.0,10.9773,10.9972,10.9707,10.9972,79500.0
2011-09-16 11:30:00,16.57,16.57,16.53,16.57,73100.0,10.9906,10.9906,10.964,10.9906,73100.0
2011-09-16 11:35:00,16.57,16.59,16.57,16.58,44200.0,10.9906,11.0038,10.9906,10.9972,44200.0
2011-09-16 11:40:00,16.58,16.61,16.58,16.61,43800.0,10.9972,11.0171,10.9972,11.0171,43800.0
2011-09-16 11:45:00,16.62,16.62,16.59,16.59,28600.0,11.0237,11.0237,11.0038,11.0038,28600.0
2011-09-16 11:50:00,16.59,16.65,16.59,16.63,177300.0,11.0038,11.0436,11.0038,11.0304,177300.0
2011-09-16 11:55:00,16.63,16.64,16.63,16.63,35300.0,11.0304,11.037,11.0304,11.0304,35300.0
2011-09-16 12:00:00,16.63,16.64,16.63,16.64,19400.0,11.0304,11.037,11.0304,11.037,19400.0
2011-09-16 12:05:00,16.65,16.67,16.65,16.67,110800.0,11.0436,11.0569,11.0436,11.0569,110800.0
2011-09-16 12:10:00,16.67,16.67,16.63,16.63,88800.0,11.0569,11.0569,11.0304,11.0304,88800.0
2011-09-16 12:15:00,16.63,16.64,16.62,16.62,73900.0,11.0304,11.037,11.0237,11.0237,73900.0
2011-09-16 12:20:00,16.63,16.63,16.62,16.62,3300.0,11.0304,11.0304,11.0237,11.0237,3300.0
2011-09-16 12:25:00,16.63,16.67,16.63,16.65,84800.0,11.0304,11.0569,11.0304,11.0436,84800.0
2011-09-16 12:30:00,16.64,16.65,16.64,16.65,19800.0,11.037,11.0436,11.037,11.0436,19800.0
2011-09-16 12:35:00,16.65,16.67,16.65,16.67,16100.0,11.0436,11.0569,11.0436,11.0569,16100.0
2011-09-16 12:40:00,16.67,16.68,16.67,16.68,16500.0,11.0569,11.0635,11.0569,11.0635,16500.0
2011-09-16 12:45:00,16.68,16.71,16.68,16.69,66400.0,11.0635,11.0834,11.0635,11.0702,66400.0
2011-09-16 12:50:00,16.69,16.69,16.67,16.67,29600.0,11.0702,11.0702,11.0569,11.0569,29600.0
2011-09-16 12:55:00,16.67,16.68,16.66,16.66,14800.0,11.0569,11.0635,11.0503,11.0503,14800.0
2011-09-16 13:00:00,16.66,16.67,16.63,16.63,20600.0,11.0503,11.0569,11.0304,11.0304,20600.0
2011-09-16 13:05:00,16.63,16.65,16.56,16.57,205100.0,11.0304,11.0436,10.9839,10.9906,205100.0
2011-09-16 13:10:00,16.57,16.59,16.57,16.58,12700.0,10.9906,11.0038,10.9906,10.9972,12700.0
2011-09-16 13:15:00,16.58,16.61,16.58,16.61,25400.0,10.9972,11.0171,10.9972,11.0171,25400.0
2011-09-16 13:20:00,16.61,16.61,16.6,16.61,24600.0,11.0171,11.0171,11.0105,11.0171,24600.0
2011-09-16 13:25:00,16.61,16.62,16.61,16.61,16500.0,11.0171,11.0237,11.0171,11.0171,16500.0
2011-09-16 13:30:00,16.61,16.63,16.6,16.6,33800.0,11.0171,11.0304,11.0105,11.0105,33800.0
2011-09-16 13:35:00,16.6,16.6,16.55,16.56,83100.0,11.0105,11.0105,10.9773,10.9839,83100.0
2011-09-16 13:40:00,16.56,16.56,16.54,16.54,15400.0,10.9839,10.9839,10.9707,10.9707,15400.0
2011-09-16 13:45:00,16.54,16.55,16.53,16.53,24700.0,10.9707,10.9773,10.964,10.964,24700.0
2011-09-16 13:50:00,16.53,16.54,16.53,16.53,18500.0,10.964,10.9707,10.964,10.964,18500.0
2011-09-16 13:55:00,16.53,16.55,16.53,16.53,34000.0,10.964,10.9773,10.964,10.964,34000.0
2011-09-16 14:00:00,16.54,16.57,16.54,16.55,95400.0,10.9707,10.9906,10.9707,10.9773,95400.0
2011-09-16 14:05:00,16.56,16.58,16.56,16.58,10100.0,10.9839,10.9972,10.9839,10.9972,10100.0
2011-09-16 14:10:00,16.58,16.59,16.57,16.57,30000.0,10.9972,11.0038,10.9906,10.9906,30000.0
2011-09-16 14:15:00,16.58,16.58,16.57,16.58,21100.0,10.9972,10.9972,10.9906,10.9972,21100.0
2011-09-16 14:20:00,16.58,16.59,16.58,16.58,5800.0,10.9972,11.0038,10.9972,10.9972,5800.0
2011-09-16 14:25:00,16.58,16.59,16.57,16.57,20700.0,10.9972,11.0038,10.9906,10.9906,20700.0
2011-09-16 14:30:00,16.57,16.59,16.56,16.58,62000.0,10.9906,11.0038,10.9839,10.9972,62000.0
2011-09-16 14:35:00,16.58,16.6,16.58,16.6,12200.0,10.9972,11.0105,10.9972,11.0105,12200.0
2011-09-16 14:40:00,16.6,16.6,16.58,16.58,29500.0,11.0105,11.0105,10.9972,10.9972,29500.0
2011-09-16 14:45:00,16.58,16.6,16.58,16.6,9000.0,10.9972,11.0105,10.9972,11.0105,9000.0
2011-09-16 14:50:00,16.6,16.62,16.59,16.62,23700.0,11.0105,11.0237,11.0038,11.0237,23700.0
2011-09-16 14:55:00,16.62,16.62,16.61,16.61,3600.0,11.0237,11.0237,11.0171,11.0171,3600.0
2011-09-16 15:00:00,16.61,16.61,16.58,16.58,45700.0,11.0171,11.0171,10.9972,10.9972,45700.0
2011-09-16 15:05:00,16.58,16.58,16.56,16.56,27100.0,10.9972,10.9972,10.9839,10.9839,27100.0
2011-09-16 15:10:00,16.56,16.58,16.56,16.56,31100.0,10.9839,10.9972,10.9839,10.9839,31100.0
2011-09-16 15:15:00,16.56,16.57,16.55,16.56,79600.0,10.9839,10.9906,10.9773,10.9839,79600.0
2011-09-16 15:20:00,16.57,16.58,16.56,16.57,47800.0,10.9906,10.9972,10.9839,10.9906,47800.0
2011-09-16 15:25:00,16.57,16.57,16.53,16.53,56500.0,10.9906,10.9906,10.964,10.964,56500.0
2011-09-16 15:30:00,16.53,16.57,16.53,16.57,73100.0,10.964,10.9906,10.964,10.9906,73100.0
2011-09-16 15:35:00,16.58,16.58,16.57,16.57,38800.0,10.9972,10.9972,10.9906,10.9906,38800.0
2011-09-16 15:40:00,16.56,16.57,16.56,16.56,19200.0,10.9839,10.9906,10.9839,10.9839,19200.0
2011-09-16 15:45:00,16.56,16.6,16.56,16.6,173800.0,10.9839,11.0105,10.9839,11.0105,173800.0
2011-09-16 15:50:00,16.6,16.61,16.6,16.6,66900.0,11.0105,11.0171,11.0105,11.0105,66900.0
2011-09-16 15:55:00,16.61,16.62,16.6,16.62,283500.0,11.0171,11.0237,11.0105,11.0237,283500.0
2011-09-19 09:30:00,16.45,16.49,16.3,16.3,158800.0,10.911,10.9375,10.8115,10.8115,158800.0
2011-09-19 09:35:00,16.3,16.3,16.23,16.26,109500.0,10.8115,10.8115,10.7651,10.785,109500.0
2011-09-19 09:40:00,16.26,16.27,16.22,16.27,113400.0,10.785,10.7916,10.7584,10.7916,113400.0
2011-09-19 09:45:00,16.26,16.29,16.25,16.27,110900.0,10.785,10.8048,10.7783,10.7916,110900.0
2011-09-19 09:50:00,16.26,16.27,16.25,16.25,60800.0,10.785,10.7916,10.7783,10.7783,60800.0
2011-09-19 09:55:00,16.24,16.25,16.19,16.19,186800.0,10.7717,10.7783,10.7385,10.7385,186800.0
2011-09-19 10:00:00,16.2,16.22,16.18,16.2,89400.0,10.7452,10.7584,10.7319,10.7452,89400.0
2011-09-19 10:05:00,16.2,16.23,16.2,16.21,33400.0,10.7452,10.7651,10.7452,10.7518,33400.0
2011-09-19 10:10:00,16.21,16.22,16.21,16.21,24700.0,10.7518,10.7584,10.7518,10.7518,24700.0
2011-09-19 10:15:00,16.21,16.21,16.18,16.19,80400.0,10.7518,10.7518,10.7319,10.7385,80400.0
2011-09-19 10:20:00,16.19,16.19,16.18,16.18,44900.0,10.7385,10.7385,10.7319,10.7319,44900.0
2011-09-19 10:25:00,16.18,16.21,16.17,16.19,68700.0,10.7319,10.7518,10.7253,10.7385,68700.0
2011-09-19 10:30:00,16.2,16.24,16.18,16.19,166400.0,10.7452,10.7717,10.7319,10.7385,166400.0
2011-09-19 10:35:00,16.2,16.24,16.2,16.23,95200.0,10.7452,10.7717,10.7452,10.7651,95200.0
2011-09-19 10:40:00,16.22,16.23,16.21,16.22,47600.0,10.7584,10.7651,10.7518,10.7584,47600.0
2011-09-19 10:45:00,16.21,16.23,16.21,16.23,25900.0,10.7518,10.7651,10.7518,10.7651,25900.0
2011-09-19 10:50:00,16.22,16.25,16.22,16.25,30900.0,10.7584,10.7783,10.7584,10.7783,30900.0
2011-09-19 10:55:00,16.25,16.25,16.23,16.23,70700.0,10.7783,10.7783,10.7651,10.7651,70700.0
2011-09-19 11:00:00,16.24,16.25,16.23,16.25,56300.0,10.7717,10.7783,10.7651,10.7783,56300.0
2011-09-19 11:05:00,16.25,16.26,16.25,16.25,47900.0,10.7783,10.785,10.7783,10.7783,47900.0
2011-09-19 11:10:00,16.25,16.26,16.22,16.26,82000.0,10.7783,10.785,10.7584,10.785,82000.0
2011-09-19 11:15:00,16.27,16.28,16.26,16.26,87800.0,10.7916,10.7982,10.785,10.785,87800.0
2011-09-19 11:20:00,16.26,16.33,16.26,16.33,124400.0,10.785,10.8314,10.785,10.8314,124400.0
2011-09-19 11:25:00,16.33,16.33,16.31,16.32,68200.0,10.8314,10.8314,10.8181,10.8247,68200.0
2011-09-19 11:30:00,16.32,16.33,16.3,16.32,94200.0,10.8247,10.8314,10.8115,10.8247,94200.0
2011-09-19 11:35:00,16.32,16.33,16.31,16.33,23700.0,10.8247,10.8314,10.8181,10.8314,23700.0
2011-09-19 11:40:00,16.34,16.36,16.34,16.34,55600.0,10.838,10.8513,10.838,10.838,55600.0
2011-09-19 11:45:00,16.35,16.4,16.35,16.4,25100.0,10.8446,10.8778,10.8446,10.8778,25100.0
2011-09-19 11:50:00,16.39,16.39,16.38,16.38,34400.0,10.8712,10.8712,10.8645,10.8645,34400.0
2011-09-19 11:55:00,16.38,16.38,16.37,16.38,32100.0,10.8645,10.8645,10.8579,10.8645,32100.0
2011-09-19 12:00:00,16.38,16.4,16.37,16.4,67600.0,10.8645,10.8778,10.8579,10.8778,67600.0
2011-09-19 12:05:00,16.4,16.42,16.38,16.39,63800.0,10.8778,10.8911,10.8645,10.8712,63800.0
2011-09-19 12:10:00,16.4,16.4,16.37,16.38,25000.0,10.8778,10.8778,10.8579,10.8645,25000.0
2011-09-19 12:15:00,16.38,16.39,16.37,16.37,26800.0,10.8645,10.8712,10.8579,10.8579,26800.0
2011-09-19 12:20:00,16.37,16.37,16.34,16.34,26000.0,10.8579,10.8579,10.838,10.838,26000.0
2011-09-19 12:25:00,16.34,16.34,16.34,16.34,600.0,10.838,10.838,10.838,10.838,600.0
2011-09-19 12:30:00,16.35,16.36,16.35,16.36,9100.0,10.8446,10.8513,10.8446,10.8513,9100.0
2011-09-19 12:35:00,16.35,16.35,16.33,16.33,80300.0,10.8446,10.8446,10.8314,10.8314,80300.0
2011-09-19 12:40:00,16.33,16.35,16.33,16.35,11300.0,10.8314,10.8446,10.8314,10.8446,11300.0
2011-09-19 12:45:00,16.35,16.35,16.31,16.31,58200.0,10.8446,10.8446,10.8181,10.8181,58200.0
2011-09-19 12:50:00,16.32,16.33,16.31,16.31,62500.0,10.8247,10.8314,10.8181,10.8181,62500.0
2011-09-19 12:55:00,16.3,16.33,16.3,16.33,32500.0,10.8115,10.8314,10.8115,10.8314,32500.0
2011-09-19 13:00:00,16.32,16.33,16.31,16.32,28000.0,10.8247,10.8314,10.8181,10.8247,28000.0
2011-09-19 13:05:00,16.33,16.34,16.31,16.33,41900.0,10.8314,10.838,10.8181,10.8314,41900.0
2011-09-19 13:10:00,16.34,16.34,16.32,16.32,15700.0,10.838,10.838,10.8247,10.8247,15700.0
2011-09-19 13:15:00,16.32,16.32,16.3,16.31,109700.0,10.8247,10.8247,10.8115,10.8181,109700.0
2011-09-19 13:20:00,16.32,16.34,16.32,16.34,64700.0,10.8247,10.838,10.8247,10.838,64700.0
2011-09-19 13:25:00,16.34,16.34,16.33,16.34,21300.0,10.838,10.838,10.8314,10.838,21300.0
2011-09-19 13:30:00,16.34,16.36,16.34,16.35,30500.0,10.838,10.8513,10.838,10.8446,30500.0
2011-09-19 13:35:00,16.36,16.38,16.36,16.36,38100.0,10.8513,10.8645,10.8513,10.8513,38100.0
2011-09-19 13:40:00,16.35,16.4,16.35,16.4,53400.0,10.8446,10.8778,10.8446,10.8778,53400.0
2011-09-19 13:45:00,16.4,16.4,16.39,16.39,16600.0,10.8778,10.8778,10.8712,10.8712,16600.0
2011-09-19 13:50:00,16.39,16.39,16.38,16.39,4000.0,10.8712,10.8712,10.8645,10.8712,4000.0
2011-09-19 13:55:00,16.38,16.39,16.37,16.39,25600.0,10.8645,10.8712,10.8579,10.8712,25600.0
2011-09-19 14:00:00,16.38,16.38,16.35,16.35,37200.0,10.8645,10.8645,10.8446,10.8446,37200.0
2011-09-19 14:05:00,16.34,16.37,16.34,16.36,83600.0,10.838,10.8579,10.838,10.8513,83600.0
2011-09-19 14:10:00,16.36,16.38,16.35,16.37,124400.0,10.8513,10.8645,10.8446,10.8579,124400.0
2011-09-19 14:15:00,16.36,16.38,16.36,16.38,87100.0,10.8513,10.8645,10.8513,10.8645,87100.0
2011-09-19 14:20:00,16.38,16.41,16.37,16.39,56300.0,10.8645,10.8844,10.8579,10.8712,56300.0
2011-09-19 14:25:00,16.4,16.42,16.4,16.4,64200.0,10.8778,10.8911,10.8778,10.8778,64200.0
2011-09-19 14:30:00,16.4,16.41,16.39,16.4,23600.0,10.8778,10.8844,10.8712,10.8778,23600.0
2011-09-19 14:35:00,16.39,16.42,16.39,16.42,59400.0,10.8712,10.8911,10.8712,10.8911,59400.0
2011-09-19 14:40:00,16.42,16.43,16.42,16.42,82800.0,10.8911,10.8977,10.8911,10.8911,82800.0
2011-09-19 14:45:00,16.42,16.42,16.4,16.42,36100.0,10.8911,10.8911,10.8778,10.8911,36100.0
2011-09-19 14:50:00,16.42,16.42,16.39,16.39,72900.0,10.8911,10.8911,10.8712,10.8712,72900.0
2011-09-19 14:55:00,16.4,16.4,16.35,16.35,31500.0,10.8778,10.8778,10.8446,10.8446,31500.0
2011-09-19 15:00:00,16.35,16.37,16.33,16.33,82600.0,10.8446,10.8579,10.8314,10.8314,82600.0
2011-09-19 15:05:00,16.32,16.33,16.31,16.32,84500.0,10.8247,10.8314,10.8181,10.8247,84500.0
2011-09-19 15:10:00,16.32,16.45,16.32,16.44,327000.0,10.8247,10.911,10.8247,10.9043,327000.0
2011-09-19 15:15:00,16.44,16.5,16.43,16.47,214800.0,10.9043,10.9441,10.8977,10.9242,214800.0
2011-09-19 15:20:00,16.47,16.54,16.47,16.52,149900.0,10.9242,10.9707,10.9242,10.9574,149900.0
2011-09-19 15:25:00,16.52,16.52,16.48,16.52,142600.0,10.9574,10.9574,10.9309,10.9574,142600.0
2011-09-19 15:30:00,16.52,16.57,16.52,16.54,187200.0,10.9574,10.9906,10.9574,10.9707,187200.0
2011-09-19 15:35:00,16.54,16.58,16.53,16.57,112700.0,10.9707,10.9972,10.964,10.9906,112700.0
2011-09-19 15:40:00,16.56,16.57,16.53,16.56,117900.0,10.9839,10.9906,10.964,10.9839,117900.0
2011-09-19 15:45:00,16.56,16.56,16.52,16.53,112400.0,10.9839,10.9839,10.9574,10.964,112400.0
2011-09-19 15:50:00,16.53,16.55,16.52,16.54,125300.0,10.964,10.9773,10.9574,10.9707,125300.0
2011-09-19 15:55:00,16.55,16.57,16.5,16.51,105100.0,10.9773,10.9906,10.9441,10.9508,105100.0
2011-09-20 09:30:00,16.43,16.54,16.42,16.42,116000.0,10.8977,10.9707,10.8911,10.8911,116000.0
2011-09-20 09:35:00,16.42,16.43,16.4,16.42,105500.0,10.8911,10.8977,10.8778,10.8911,105500.0
2011-09-20 09:40:00,16.41,16.44,16.37,16.37,82800.0,10.8844,10.9043,10.8579,10.8579,82800.0
2011-09-20 09:45:00,16.37,16.41,16.35,16.37,93500.0,10.8579,10.8844,10.8446,10.8579,93500.0
2011-09-20 09:50:00,16.37,16.37,16.34,16.36,60400.0,10.8579,10.8579,10.838,10.8513,60400.0
2011-09-20 09:55:00,16.36,16.38,16.35,16.37,36100.0,10.8513,10.8645,10.8446,10.8579,36100.0
2011-09-20 10:00:00,16.37,16.41,16.37,16.4,37900.0,10.8579,10.8844,10.8579,10.8778,37900.0
2011-09-20 10:05:00,16.41,16.41,16.38,16.38,43900.0,10.8844,10.8844,10.8645,10.8645,43900.0
2011-09-20 10:10:00,16.37,16.38,16.35,16.37,42100.0,10.8579,10.8645,10.8446,10.8579,42100.0
2011-09-20 10:15:00,16.38,16.41,16.36,16.41,58600.0,10.8645,10.8844,10.8513,10.8844,58600.0
2011-09-20 10:20:00,16.41,16.42,16.41,16.42,20800.0,10.8844,10.8911,10.8844,10.8911,20800.0
2011-09-20 10:25:00,16.42,16.44,16.42,16.43,36600.0,10.8911,10.9043,10.8911,10.8977,36600.0
2011-09-20 10:30:00,16.43,16.43,16.41,16.41,7700.0,10.8977,10.8977,10.8844,10.8844,7700.0
2011-09-20 10:35:00,16.41,16.44,16.41,16.43,46000.0,10.8844,10.9043,10.8844,10.8977,46000.0
2011-09-20 10:40:00,16.44,16.45,16.43,16.44,64100.0,10.9043,10.911,10.8977,10.9043,64100.0
2011-09-20 10:45:00,16.45,16.45,16.42,16.42,52300.0,10.911,10.911,10.8911,10.8911,52300.0
2011-09-20 10:50:00,16.43,16.43,16.4,16.42,64800.0,10.8977,10.8977,10.8778,10.8911,64800.0
2011-09-20 10:55:00,16.42,16.45,16.41,16.45,43200.0,10.8911,10.911,10.8844,10.911,43200.0
2011-09-20 11:00:00,16.45,16.49,16.44,16.48,60200.0,10.911,10.9375,10.9043,10.9309,60200.0
2011-09-20 11:05:00,16.48,16.5,16.48,16.49,23100.0,10.9309,10.9441,10.9309,10.9375,23100.0
2011-09-20 11:10:00,16.49,16.49,16.47,16.48,66500.0,10.9375,10.9375,10.9242,10.9309,66500.0
2011-09-20 11:15:00,16.48,16.51,16.48,16.5,250500.0,10.9309,10.9508,10.9309,10.9441,250500.0
2011-09-20 11:20:00,16.5,16.52,16.5,16.5,36100.0,10.9441,10.9574,10.9441,10.9441,36100.0
2011-09-20 11:25:00,16.5,16.54,16.5,16.54,97100.0,10.9441,10.9707,10.9441,10.9707,97100.0
2011-09-20 11:30:00,16.54,16.57,16.53,16.54,137000.0,10.9707,10.9906,10.964,10.9707,137000.0
2011-09-20 11:35:00,16.55,16.55,16.54,16.54,62300.0,10.9773,10.9773,10.9707,10.9707,62300.0
2011-09-20 11:40:00,16.55,16.55,16.5,16.52,130800.0,10.9773,10.9773,10.9441,10.9574,130800.0
2011-09-20 11:45:00,16.52,16.55,16.51,16.54,50900.0,10.9574,10.9773,10.9508,10.9707,50900.0
2011-09-20 11:50:00,16.55,16.56,16.54,16.56,21000.0,10.9773,10.9839,10.9707,10.9839,21000.0
2011-09-20 11:55:00,16.56,16.58,16.56,16.58,62100.0,10.9839,10.9972,10.9839,10.9972,62100.0
2011-09-20 12:00:00,16.57,16.57,16.56,16.56,125200.0,10.9906,10.9906,10.9839,10.9839,125200.0
2011-09-20 12:05:00,16.57,16.57,16.55,16.56,191000.0,10.9906,10.9906,10.9773,10.9839,191000.0
2011-09-20 12:10:00,16.57,16.57,16.57,16.57,55500.0,10.9906,10.9906,10.9906,10.9906,55500.0
2011-09-20 12:15:00,16.57,16.59,16.57,16.59,113000.0,10.9906,11.0038,10.9906,11.0038,113000.0
2011-09-20 12:20:00,16.58,16.59,16.58,16.58,35100.0,10.9972,11.0038,10.9972,10.9972,35100.0
2011-09-20 12:25:00,16.58,16.58,16.57,16.57,24700.0,10.9972,10.9972,10.9906,10.9906,24700.0
2011-09-20 12:30:00,16.57,16.58,16.57,16.58,50600.0,10.9906,10.9972,10.9906,10.9972,50600.0
2011-09-20 12:35:00,16.57,16.57,16.55,16.56,75700.0,10.9906,10.9906,10.9773,10.9839,75700.0
2011-09-20 12:40:00,16.55,16.56,16.55,16.55,67500.0,10.9773,10.9839,10.9773,10.9773,67500.0
2011-09-20 12:45:00,16.55,16.57,16.55,16.57,17700.0,10.9773,10.9906,10.9773,10.9906,17700.0
2011-09-20 12:50:00,16.57,16.59,16.56,16.59,61600.0,10.9906,11.0038,10.9839,11.0038,61600.0
2011-09-20 12:55:00,16.59,16.63,16.59,16.62,41800.0,11.0038,11.0304,11.0038,11.0237,41800.0
2011-09-20 13:00:00,16.61,16.62,16.6,16.62,39400.0,11.0171,11.0237,11.0105,11.0237,39400.0
2011-09-20 13:05:00,16.62,16.62,16.6,16.62,60600.0,11.0237,11.0237,11.0105,11.0237,60600.0
2011-09-20 13:10:00,16.62,16.65,16.62,16.65,68600.0,11.0237,11.0436,11.0237,11.0436,68600.0
2011-09-20 13:15:00,16.64,16.66,16.61,16.63,195800.0,11.037,11.0503,11.0171,11.0304,195800.0
2011-09-20 13:20:00,16.62,16.62,16.59,16.61,198100.0,11.0237,11.0237,11.0038,11.0171,198100.0
2011-09-20 13:25:00,16.61,16.62,16.59,16.62,229700.0,11.0171,11.0237,11.0038,11.0237,229700.0
2011-09-20 13:30:00,16.63,16.63,16.6,16.61,141000.0,11.0304,11.0304,11.0105,11.0171,141000.0
2011-09-20 13:35:00,16.61,16.61,16.58,16.6,336400.0,11.0171,11.0171,10.9972,11.0105,336400.0
2011-09-20 13:40:00,16.59,16.6,16.58,16.6,135100.0,11.0038,11.0105,10.9972,11.0105,135100.0
2011-09-20 13:45:00,16.59,16.59,16.58,16.58,53700.0,11.0038,11.0038,10.9972,10.9972,53700.0
2011-09-20 13:50:00,16.59,16.59,16.57,16.57,32100.0,11.0038,11.0038,10.9906,10.9906,32100.0
2011-09-20 13:55:00,16.58,16.58,16.56,16.58,44500.0,10.9972,10.9972,10.9839,10.9972,44500.0
2011-09-20 14:00:00,16.58,16.59,16.57,16.58,50100.0,10.9972,11.0038,10.9906,10.9972,50100.0
2011-09-20 14:05:00,16.58,16.62,16.58,16.62,50100.0,10.9972,11.0237,10.9972,11.0237,50100.0
2011-09-20 14:10:00,16.63,16.64,16.63,16.64,60300.0,11.0304,11.037,11.0304,11.037,60300.0
2011-09-20 14:15:00,16.64,16.65,16.62,16.64,60500.0,11.037,11.0436,11.0237,11.037,60500.0
2011-09-20 14:20:00,16.63,16.64,16.62,16.64,34600.0,11.0304,11.037,11.0237,11.037,34600.0
2011-09-20 14:25:00,16.63,16.65,16.63,16.64,78600.0,11.0304,11.0436,11.0304,11.037,78600.0
2011-09-20 14:30:00,16.65,16.67,16.62,16.63,181200.0,11.0436,11.0569,11.0237,11.0304,181200.0
2011-09-20 14:35:00,16.62,16.64,16.62,16.63,102400.0,11.0237,11.037,11.0237,11.0304,102400.0
2011-09-20 14:40:00,16.62,16.63,16.6,16.61,135600.0,11.0237,11.0304,11.0105,11.0171,135600.0
2011-09-20 14:45:00,16.6,16.63,16.6,16.63,105800.0,11.0105,11.0304,11.0105,11.0304,105800.0
2011-09-20 14:50:00,16.63,16.63,16.61,16.63,56600.0,11.0304,11.0304,11.0171,11.0304,56600.0
2011-09-20 14:55:00,16.64,16.66,16.64,16.64,111500.0,11.037,11.0503,11.037,11.037,111500.0
2011-09-20 15:00:00,16.64,16.66,16.61,16.61,103300.0,11.037,11.0503,11.0171,11.0171,103300.0
2011-09-20 15:05:00,16.6,16.6,16.57,16.58,66000.0,11.0105,11.0105,10.9906,10.9972,66000.0
2011-09-20 15:10:00,16.58,16.61,16.58,16.61,58200.0,10.9972,11.0171,10.9972,11.0171,58200.0
2011-09-20 15:15:00,16.6,16.61,16.58,16.59,82700.0,11.0105,11.0171,10.9972,11.0038,82700.0
2011-09-20 15:20:00,16.59,16.59,16.55,16.55,78500.0,11.0038,11.0038,10.9773,10.9773,78500.0
2011-09-20 15:25:00,16.55,16.58,16.55,16.55,119200.0,10.9773,10.9972,10.9773,10.9773,119200.0
2011-09-20 15:30:00,16.54,16.58,16.53,16.58,62700.0,10.9707,10.9972,10.964,10.9972,62700.0
2011-09-20 15:35:00,16.57,16.59,16.56,16.59,105100.0,10.9906,11.0038,10.9839,11.0038,105100.0
2011-09-20 15:40:00,16.59,16.59,16.54,16.55,158300.0,11.0038,11.0038,10.9707,10.9773,158300.0
2011-09-20 15:45:00,16.55,16.56,16.52,16.56,238000.0,10.9773,10.9839,10.9574,10.9839,238000.0
2011-09-20 15:50:00,16.56,16.57,16.53,16.57,84200.0,10.9839,10.9906,10.964,10.9906,84200.0
2011-09-20 15:55:00,16.57,16.57,16.52,16.53,211600.0,10.9906,10.9906,10.9574,10.964,211600.0
2011-09-21 09:30:00,16.53,16.56,16.51,16.55,173600.0,10.964,10.9839,10.9508,10.9773,173600.0
2011-09-21 09:35:00,16.54,16.6,16.53,16.57,163700.0,10.9707,11.0105,10.964,10.9906,163700.0
2011-09-21 09:40:00,16.56,16.57,16.54,16.56,106500.0,10.9839,10.9906,10.9707,10.9839,106500.0
2011-09-21 09:45:00,16.55,16.59,16.55,16.56,55300.0,10.9773,11.0038,10.9773,10.9839,55300.0
2011-09-21 09:50:00,16.56,16.57,16.55,16.57,88900.0,10.9839,10.9906,10.9773,10.9906,88900.0
2011-09-21 09:55:00,16.56,16.57,16.55,16.55,60700.0,10.9839,10.9906,10.9773,10.9773,60700.0
2011-09-21 10:00:00,16.56,16.58,16.55,16.55,59000.0,10.9839,10.9972,10.9773,10.9773,59000.0
2011-09-21 10:05:00,16.55,16.56,16.52,16.52,72700.0,10.9773,10.9839,10.9574,10.9574,72700.0
2011-09-21 10:10:00,16.53,16.54,16.51,16.51,37000.0,10.964,10.9707,10.9508,10.9508,37000.0
2011-09-21 10:15:00,16.51,16.53,16.5,16.51,73800.0,10.9508,10.964,10.9441,10.9508,73800.0
2011-09-21 10:20:00,16.51,16.52,16.5,16.51,28300.0,10.9508,10.9574,10.9441,10.9508,28300.0
2011-09-21 10:25:00,16.5,16.5,16.5,16.5,5500.0,10.9441,10.9441,10.9441,10.9441,5500.0
2011-09-21 10:30:00,16.5,16.5,16.42,16.42,90200.0,10.9441,10.9441,10.8911,10.8911,90200.0
2011-09-21 10:35:00,16.42,16.42,16.35,16.37,79600.0,10.8911,10.8911,10.8446,10.8579,79600.0
2011-09-21 10:40:00,16.38,16.4,16.37,16.39,63000.0,10.8645,10.8778,10.8579,10.8712,63000.0
2011-09-21 10:45:00,16.4,16.4,16.37,16.37,42800.0,10.8778,10.8778,10.8579,10.8579,42800.0
2011-09-21 10:50:00,16.36,16.36,16.33,16.33,35000.0,10.8513,10.8513,10.8314,10.8314,35000.0
2011-09-21 10:55:00,16.33,16.34,16.3,16.34,304700.0,10.8314,10.838,10.8115,10.838,304700.0
2011-09-21 11:00:00,16.34,16.36,16.34,16.34,150900.0,10.838,10.8513,10.838,10.838,150900.0
2011-09-21 11:05:00,16.34,16.35,16.33,16.33,47300.0,10.838,10.8446,10.8314,10.8314,47300.0
2011-09-21 11:10:00,16.33,16.37,16.33,16.36,76900.0,10.8314,10.8579,10.8314,10.8513,76900.0
2011-09-21 11:15:00,16.35,16.38,16.35,16.36,84100.0,10.8446,10.8645,10.8446,10.8513,84100.0
2011-09-21 11:20:00,16.36,16.36,16.32,16.33,126600.0,10.8513,10.8513,10.8247,10.8314,126600.0
2011-09-21 11:25:00,16.32,16.35,16.32,16.32,66900.0,10.8247,10.8446,10.8247,10.8247,66900.0
2011-09-21 11:30:00,16.32,16.38,16.32,16.36,81500.0,10.8247,10.8645,10.8247,10.8513,81500.0
2011-09-21 11:35:00,16.36,16.39,16.36,16.37,104200.0,10.8513,10.8712,10.8513,10.8579,104200.0
2011-09-21 11:40:00,16.37,16.37,16.34,16.34,42500.0,10.8579,10.8579,10.838,10.838,42500.0
2011-09-21 11:45:00,16.34,16.35,16.33,16.35,45500.0,10.838,10.8446,10.8314,10.8446,45500.0
2011-09-21 11:50:00,16.34,16.34,16.33,16.34,36100.0,10.838,10.838,10.8314,10.838,36100.0
2011-09-21 11:55:00,16.35,16.35,16.34,16.35,37300.0,10.8446,10.8446,10.838,10.8446,37300.0
2011-09-21 12:00:00,16.35,16.36,16.34,16.36,164500.0,10.8446,10.8513,10.838,10.8513,164500.0
2011-09-21 12:05:00,16.37,16.37,16.35,16.35,35800.0,10.8579,10.8579,10.8446,10.8446,35800.0
2011-09-21 12:10:00,16.35,16.38,16.35,16.36,66200.0,10.8446,10.8645,10.8446,10.8513,66200.0
2011-09-21 12:15:00,16.36,16.4,16.36,16.4,50900.0,10.8513,10.8778,10.8513,10.8778,50900.0
2011-09-21 12:20:00,16.4,16.41,16.4,16.4,60600.0,10.8778,10.8844,10.8778,10.8778,60600.0
2011-09-21 12:25:00,16.4,16.4,16.34,16.37,205700.0,10.8778,10.8778,10.838,10.8579,205700.0
2011-09-21 12:30:00,16.37,16.37,16.35,16.35,57600.0,10.8579,10.8579,10.8446,10.8446,57600.0
2011-09-21 12:35:00,16.36,16.39,16.35,16.39,40200.0,10.8513,10.8712,10.8446,10.8712,40200.0
2011-09-21 12:40:00,16.38,16.41,16.38,16.4,74600.0,10.8645,10.8844,10.8645,10.8778,74600.0
2011-09-21 12:45:00,16.4,16.4,16.36,16.36,142200.0,10.8778,10.8778,10.8513,10.8513,142200.0
2011-09-21 12:50:00,16.36,16.37,16.34,16.35,70800.0,10.8513,10.8579,10.838,10.8446,70800.0
2011-09-21 12:55:00,16.35,16.36,16.33,16.33,72500.0,10.8446,10.8513,10.8314,10.8314,72500.0
2011-09-21 13:00:00,16.33,16.34,16.3,16.33,224200.0,10.8314,10.838,10.8115,10.8314,224200.0
2011-09-21 13:05:00,16.32,16.33,16.31,16.33,112600.0,10.8247,10.8314,10.8181,10.8314,112600.0
2011-09-21 13:10:00,16.33,16.33,16.3,16.31,113700.0,10.8314,10.8314,10.8115,10.8181,113700.0
2011-09-21 13:15:00,16.31,16.33,16.26,16.27,148800.0,10.8181,10.8314,10.785,10.7916,148800.0
2011-09-21 13:20:00,16.26,16.28,16.25,16.28,33300.0,10.785,10.7982,10.7783,10.7982,33300.0
2011-09-21 13:25:00,16.27,16.27,16.25,16.25,77400.0,10.7916,10.7916,10.7783,10.7783,77400.0
2011-09-21 13:30:00,16.25,16.26,16.24,16.24,116300.0,10.7783,10.785,10.7717,10.7717,116300.0
2011-09-21 13:35:00,16.24,16.25,16.23,16.25,171700.0,10.7717,10.7783,10.7651,10.7783,171700.0
2011-09-21 13:40:00,16.26,16.27,16.25,16.27,120900.0,10.785,10.7916,10.7783,10.7916,120900.0
2011-09-21 13:45:00,16.27,16.28,16.26,16.26,55000.0,10.7916,10.7982,10.785,10.785,55000.0
2011-09-21 13:50:00,16.26,16.27,16.25,16.25,85500.0,10.785,10.7916,10.7783,10.7783,85500.0
2011-09-21 13:55:00,16.25,16.25,16.23,16.24,91200.0,10.7783,10.7783,10.7651,10.7717,91200.0
2011-09-21 14:00:00,16.23,16.25,16.23,16.25,83600.0,10.7651,10.7783,10.7651,10.7783,83600.0
2011-09-21 14:05:00,16.25,16.26,16.24,16.25,81100.0,10.7783,10.785,10.7717,10.7783,81100.0
2011-09-21 14:10:00,16.25,16.25,16.23,16.25,110400.0,10.7783,10.7783,10.7651,10.7783,110400.0
2011-09-21 14:15:00,16.25,16.25,16.23,16.25,54000.0,10.7783,10.7783,10.7651,10.7783,54000.0
2011-09-21 14:20:00,16.25,16.31,16.19,16.22,237900.0,10.7783,10.8181,10.7385,10.7584,237900.0
2011-09-21 14:25:00,16.23,16.27,16.17,16.27,253700.0,10.7651,10.7916,10.7253,10.7916,253700.0
2011-09-21 14:30:00,16.27,16.29,16.21,16.23,182000.0,10.7916,10.8048,10.7518,10.7651,182000.0
2011-09-21 14:35:00,16.22,16.22,16.11,16.17,292300.0,10.7584,10.7584,10.6855,10.7253,292300.0
2011-09-21 14:40:00,16.16,16.18,16.11,16.16,179700.0,10.7186,10.7319,10.6855,10.7186,179700.0
2011-09-21 14:45:00,16.15,16.18,16.15,16.17,137600.0,10.712,10.7319,10.712,10.7253,137600.0
2011-09-21 14:50:00,16.17,16.2,16.17,16.2,115400.0,10.7253,10.7452,10.7253,10.7452,115400.0
2011-09-21 14:55:00,16.19,16.19,16.16,16.16,129500.0,10.7385,10.7385,10.7186,10.7186,129500.0
2011-09-21 15:00:00,16.15,16.19,16.14,16.19,70000.0,10.712,10.7385,10.7054,10.7385,70000.0
2011-09-21 15:05:00,16.2,16.22,16.18,16.18,73100.0,10.7452,10.7584,10.7319,10.7319,73100.0
2011-09-21 15:10:00,16.19,16.19,16.17,16.18,116800.0,10.7385,10.7385,10.7253,10.7319,116800.0
2011-09-21 15:15:00,16.19,16.23,16.18,16.23,120000.0,10.7385,10.7651,10.7319,10.7651,120000.0
2011-09-21 15:20:00,16.23,16.25,16.18,16.19,166600.0,10.7651,10.7783,10.7319,10.7385,166600.0
2011-09-21 15:25:00,16.19,16.2,16.16,16.18,60300.0,10.7385,10.7452,10.7186,10.7319,60300.0
2011-09-21 15:30:00,16.18,16.19,16.12,16.12,96300.0,10.7319,10.7385,10.6921,10.6921,96300.0
2011-09-21 15:35:00,16.11,16.12,16.04,16.05,428400.0,10.6855,10.6921,10.639,10.6457,428400.0
2011-09-21 15:40:00,16.05,16.05,15.99,16.03,335300.0,10.6457,10.6457,10.6059,10.6324,335300.0
2011-09-21 15:45:00,16.02,16.06,15.99,16.0,364400.0,10.6258,10.6523,10.6059,10.6125,364400.0
2011-09-21 15:50:00,16.0,16.01,15.85,15.86,319300.0,10.6125,10.6191,10.513,10.5196,319300.0
2011-09-21 15:55:00,15.87,15.88,15.83,15.83,403000.0,10.5263,10.5329,10.4997,10.4997,403000.0
2011-09-22 09:30:00,15.49,15.71,15.44,15.69,304900.0,10.2742,10.4201,10.2411,10.4069,304900.0
2011-09-22 09:35:00,15.69,15.7,15.65,15.68,183400.0,10.4069,10.4135,10.3803,10.4002,183400.0
2011-09-22 09:40:00,15.67,15.68,15.55,15.6,289800.0,10.3936,10.4002,10.314,10.3472,289800.0
2011-09-22 09:45:00,15.6,15.6,15.48,15.48,283200.0,10.3472,10.3472,10.2676,10.2676,283200.0
2011-09-22 09:50:00,15.48,15.5,15.41,15.48,175700.0,10.2676,10.2809,10.2212,10.2676,175700.0
2011-09-22 09:55:00,15.48,15.53,15.44,15.53,192500.0,10.2676,10.3008,10.2411,10.3008,192500.0
2011-09-22 10:00:00,15.54,15.6,15.54,15.55,176200.0,10.3074,10.3472,10.3074,10.314,176200.0
2011-09-22 10:05:00,15.54,15.54,15.49,15.49,216900.0,10.3074,10.3074,10.2742,10.2742,216900.0
2011-09-22 10:10:00,15.5,15.53,15.42,15.44,71600.0,10.2809,10.3008,10.2278,10.2411,71600.0
2011-09-22 10:15:00,15.44,15.47,15.41,15.46,107300.0,10.2411,10.261,10.2212,10.2543,107300.0
2011-09-22 10:20:00,15.47,15.48,15.43,15.43,129600.0,10.261,10.2676,10.2344,10.2344,129600.0
2011-09-22 10:25:00,15.44,15.44,15.4,15.42,76100.0,10.2411,10.2411,10.2145,10.2278,76100.0
2011-09-22 10:30:00,15.43,15.49,15.4,15.48,143500.0,10.2344,10.2742,10.2145,10.2676,143500.0
2011-09-22 10:35:00,15.48,15.48,15.42,15.42,61200.0,10.2676,10.2676,10.2278,10.2278,61200.0
2011-09-22 10:40:00,15.41,15.44,15.4,15.44,76800.0,10.2212,10.2411,10.2145,10.2411,76800.0
2011-09-22 10:45:00,15.45,15.49,15.45,15.47,88200.0,10.2477,10.2742,10.2477,10.261,88200.0
2011-09-22 10:50:00,15.47,15.48,15.4,15.4,123600.0,10.261,10.2676,10.2145,10.2145,123600.0
2011-09-22 10:55:00,15.4,15.46,15.4,15.42,113700.0,10.2145,10.2543,10.2145,10.2278,113700.0
2011-09-22 11:00:00,15.43,15.44,15.4,15.41,150300.0,10.2344,10.2411,10.2145,10.2212,150300.0
2011-09-22 11:05:00,15.41,15.41,15.36,15.36,56000.0,10.2212,10.2212,10.188,10.188,56000.0
2011-09-22 11:10:00,15.36,15.41,15.36,15.4,112800.0,10.188,10.2212,10.188,10.2145,112800.0
2011-09-22 11:15:00,15.4,15.45,15.39,15.45,55400.0,10.2145,10.2477,10.2079,10.2477,55400.0
2011-09-22 11:20:00,15.44,15.44,15.4,15.41,54600.0,10.2411,10.2411,10.2145,10.2212,54600.0
2011-09-22 11:25:00,15.4,15.41,15.37,15.4,131800.0,10.2145,10.2212,10.1946,10.2145,131800.0
2011-09-22 11:30:00,15.4,15.42,15.39,15.42,59600.0,10.2145,10.2278,10.2079,10.2278,59600.0
2011-09-22 11:35:00,15.41,15.42,15.4,15.4,47700.0,10.2212,10.2278,10.2145,10.2145,47700.0
2011-09-22 11:40:00,15.4,15.4,15.35,15.37,56700.0,10.2145,10.2145,10.1814,10.1946,56700.0
2011-09-22 11:45:00,15.37,15.37,15.34,15.34,75800.0,10.1946,10.1946,10.1747,10.1747,75800.0
2011-09-22 11:50:00,15.33,15.34,15.32,15.34,124400.0,10.1681,10.1747,10.1615,10.1747,124400.0
2011-09-22 11:55:00,15.33,15.35,15.32,15.32,81800.0,10.1681,10.1814,10.1615,10.1615,81800.0
2011-09-22 12:00:00,15.33,15.35,15.31,15.31,148600.0,10.1681,10.1814,10.1548,10.1548,148600.0
2011-09-22 12:05:00,15.3,15.3,15.25,15.25,100700.0,10.1482,10.1482,10.115,10.115,100700.0
2011-09-22 12:10:00,15.25,15.26,15.22,15.23,76500.0,10.115,10.1217,10.0951,10.1018,76500.0
2011-09-22 12:15:00,15.22,15.25,15.22,15.25,169100.0,10.0951,10.115,10.0951,10.115,169100.0
2011-09-22 12:20:00,15.24,15.26,15.24,15.26,88000.0,10.1084,10.1217,10.1084,10.1217,88000.0
2011-09-22 12:25:00,15.27,15.33,15.26,15.3,84300.0,10.1283,10.1681,10.1217,10.1482,84300.0
2011-09-22 12:30:00,15.31,15.34,15.31,15.32,23200.0,10.1548,10.1747,10.1548,10.1615,23200.0
2011-09-22 12:35:00,15.31,15.35,15.31,15.35,44800.0,10.1548,10.1814,10.1548,10.1814,44800.0
2011-09-22 12:40:00,15.35,15.37,15.35,15.35,32400.0,10.1814,10.1946,10.1814,10.1814,32400.0
2011-09-22 12:45:00,15.34,15.36,15.33,15.36,20200.0,10.1747,10.188,10.1681,10.188,20200.0
2011-09-22 12:50:00,15.36,15.39,15.35,15.38,47400.0,10.188,10.2079,10.1814,10.2013,47400.0
2011-09-22 12:55:00,15.38,15.41,15.37,15.38,55200.0,10.2013,10.2212,10.1946,10.2013,55200.0
2011-09-22 13:00:00,15.38,15.38,15.35,15.35,24200.0,10.2013,10.2013,10.1814,10.1814,24200.0
2011-09-22 13:05:00,15.36,15.36,15.32,15.32,86100.0,10.188,10.188,10.1615,10.1615,86100.0
2011-09-22 13:10:00,15.32,15.32,15.32,15.32,3000.0,10.1615,10.1615,10.1615,10.1615,3000.0
2011-09-22 13:15:00,15.32,15.34,15.31,15.33,65800.0,10.1615,10.1747,10.1548,10.1681,65800.0
2011-09-22 13:20:00,15.32,15.32,15.27,15.27,55800.0,10.1615,10.1615,10.1283,10.1283,55800.0
2011-09-22 13:25:00,15.27,15.32,15.25,15.27,73100.0,10.1283,10.1615,10.115,10.1283,73100.0
2011-09-22 13:30:00,15.26,15.26,15.23,15.24,63300.0,10.1217,10.1217,10.1018,10.1084,63300.0
2011-09-22 13:35:00,15.23,15.24,15.21,15.24,158600.0,10.1018,10.1084,10.0885,10.1084,158600.0
2011-09-22 13:40:00,15.24,15.29,15.24,15.27,41500.0,10.1084,10.1416,10.1084,10.1283,41500.0
2011-09-22 13:45:00,15.26,15.26,15.23,15.24,56800.0,10.1217,10.1217,10.1018,10.1084,56800.0
2011-09-22 13:50:00,15.24,15.24,15.2,15.2,81700.0,10.1084,10.1084,10.0819,10.0819,81700.0
2011-09-22 13:55:00,15.19,15.19,15.14,15.14,65800.0,10.0752,10.0752,10.0421,10.0421,65800.0
2011-09-22 14:00:00,15.15,15.15,15.12,15.13,187900.0,10.0487,10.0487,10.0288,10.0354,187900.0
2011-09-22 14:05:00,15.13,15.18,15.12,15.17,122600.0,10.0354,10.0686,10.0288,10.062,122600.0
2011-09-22 14:10:00,15.16,15.2,15.15,15.19,114800.0,10.0553,10.0819,10.0487,10.0752,114800.0
2011-09-22 14:15:00,15.19,15.19,15.12,15.15,135000.0,10.0752,10.0752,10.0288,10.0487,135000.0
2011-09-22 14:20:00,15.14,15.33,15.14,15.28,445600.0,10.0421,10.1681,10.0421,10.1349,445600.0
2011-09-22 14:25:00,15.28,15.31,15.21,15.26,313400.0,10.1349,10.1548,10.0885,10.1217,313400.0
2011-09-22 14:30:00,15.26,15.27,15.17,15.18,169000.0,10.1217,10.1283,10.062,10.0686,169000.0
2011-09-22 14:35:00,15.18,15.22,15.15,15.15,156900.0,10.0686,10.0951,10.0487,10.0487,156900.0
2011-09-22 14:40:00,15.15,15.24,15.14,15.22,135900.0,10.0487,10.1084,10.0421,10.0951,135900.0
2011-09-22 14:45:00,15.22,15.24,15.2,15.21,111000.0,10.0951,10.1084,10.0819,10.0885,111000.0
2011-09-22 14:50:00,15.21,15.21,15.17,15.17,72400.0,10.0885,10.0885,10.062,10.062,72400.0
2011-09-22 14:55:00,15.18,15.18,15.11,15.11,175200.0,10.0686,10.0686,10.0222,10.0222,175200.0
2011-09-22 15:00:00,15.11,15.11,15.08,15.08,131500.0,10.0222,10.0222,10.0023,10.0023,131500.0
2011-09-22 15:05:00,15.09,15.11,15.07,15.11,160800.0,10.0089,10.0222,9.9956,10.0222,160800.0
2011-09-22 15:10:00,15.1,15.12,15.06,15.06,190000.0,10.0155,10.0288,9.989,9.989,190000.0
2011-09-22 15:15:00,15.06,15.09,15.04,15.04,154100.0,9.989,10.0089,9.9757,9.9757,154100.0
2011-09-22 15:20:00,15.03,15.04,14.98,14.99,514700.0,9.9691,9.9757,9.936,9.9426,514700.0
2011-09-22 15:25:00,14.99,15.02,14.97,15.02,532200.0,9.9426,9.9625,9.9293,9.9625,532200.0
2011-09-22 15:30:00,15.03,15.12,15.03,15.1,354800.0,9.9691,10.0288,9.9691,10.0155,354800.0
2011-09-22 15:35:00,15.09,15.17,15.06,15.17,265100.0,10.0089,10.062,9.989,10.062,265100.0
2011-09-22 15:40:00,15.17,15.26,15.15,15.2,444500.0,10.062,10.1217,10.0487,10.0819,444500.0
2011-09-22 15:45:00,15.19,15.34,15.18,15.33,405900.0,10.0752,10.1747,10.0686,10.1681,405900.0
2011-09-22 15:50:00,15.34,15.39,15.29,15.31,426200.0,10.1747,10.2079,10.1416,10.1548,426200.0
2011-09-22 15:55:00,15.31,15.41,15.31,15.33,590100.0,10.1548,10.2212,10.1548,10.1681,590100.0
2011-09-23 09:30:00,15.16,15.29,15.12,15.29,619600.0,10.0553,10.1416,10.0288,10.1416,619600.0
2011-09-23 09:35:00,15.29,15.41,15.29,15.38,574800.0,10.1416,10.2212,10.1416,10.2013,574800.0
2011-09-23 09:40:00,15.38,15.38,15.35,15.37,155300.0,10.2013,10.2013,10.1814,10.1946,155300.0
2011-09-23 09:45:00,15.37,15.43,15.33,15.35,203700.0,10.1946,10.2344,10.1681,10.1814,203700.0
2011-09-23 09:50:00,15.35,15.38,15.33,15.37,68200.0,10.1814,10.2013,10.1681,10.1946,68200.0
2011-09-23 09:55:00,15.37,15.4,15.35,15.36,126900.0,10.1946,10.2145,10.1814,10.188,126900.0
2011-09-23 10:00:00,15.37,15.4,15.36,15.38,182500.0,10.1946,10.2145,10.188,10.2013,182500.0
2011-09-23 10:05:00,15.38,15.45,15.38,15.45,78900.0,10.2013,10.2477,10.2013,10.2477,78900.0
2011-09-23 10:10:00,15.46,15.48,15.41,15.44,94900.0,10.2543,10.2676,10.2212,10.2411,94900.0
2011-09-23 10:15:00,15.44,15.5,15.43,15.44,144800.0,10.2411,10.2809,10.2344,10.2411,144800.0
2011-09-23 10:20:00,15.45,15.45,15.42,15.45,89300.0,10.2477,10.2477,10.2278,10.2477,89300.0
2011-09-23 10:25:00,15.46,15.49,15.45,15.48,56400.0,10.2543,10.2742,10.2477,10.2676,56400.0
2011-09-23 10:30:00,15.49,15.5,15.48,15.48,108800.0,10.2742,10.2809,10.2676,10.2676,108800.0
2011-09-23 10:35:00,15.49,15.56,15.48,15.56,112900.0,10.2742,10.3207,10.2676,10.3207,112900.0
2011-09-23 10:40:00,15.56,15.56,15.51,15.54,79700.0,10.3207,10.3207,10.2875,10.3074,79700.0
2011-09-23 10:45:00,15.55,15.6,15.55,15.6,80800.0,10.314,10.3472,10.314,10.3472,80800.0
2011-09-23 10:50:00,15.6,15.61,15.56,15.56,130400.0,10.3472,10.3538,10.3207,10.3207,130400.0
2011-09-23 10:55:00,15.57,15.57,15.51,15.52,72200.0,10.3273,10.3273,10.2875,10.2941,72200.0
2011-09-23 11:00:00,15.52,15.52,15.48,15.48,103700.0,10.2941,10.2941,10.2676,10.2676,103700.0
2011-09-23 11:05:00,15.49,15.56,15.49,15.56,86000.0,10.2742,10.3207,10.2742,10.3207,86000.0
2011-09-23 11:10:00,15.57,15.58,15.55,15.55,93600.0,10.3273,10.3339,10.314,10.314,93600.0
2011-09-23 11:15:00,15.55,15.56,15.53,15.55,116800.0,10.314,10.3207,10.3008,10.314,116800.0
2011-09-23 11:20:00,15.55,15.59,15.55,15.58,44600.0,10.314,10.3406,10.314,10.3339,44600.0
2011-09-23 11:25:00,15.58,15.58,15.54,15.56,75100.0,10.3339,10.3339,10.3074,10.3207,75100.0
2011-09-23 11:30:00,15.56,15.56,15.53,15.53,52300.0,10.3207,10.3207,10.3008,10.3008,52300.0
2011-09-23 11:35:00,15.53,15.53,15.5,15.51,33500.0,10.3008,10.3008,10.2809,10.2875,33500.0
2011-09-23 11:40:00,15.51,15.53,15.49,15.49,51900.0,10.2875,10.3008,10.2742,10.2742,51900.0
2011-09-23 11:45:00,15.49,15.51,15.48,15.5,101600.0,10.2742,10.2875,10.2676,10.2809,101600.0
2011-09-23 11:50:00,15.5,15.51,15.48,15.51,89900.0,10.2809,10.2875,10.2676,10.2875,89900.0
2011-09-23 11:55:00,15.52,15.57,15.51,15.57,66500.0,10.2941,10.3273,10.2875,10.3273,66500.0
2011-09-23 12:00:00,15.57,15.57,15.53,15.53,43900.0,10.3273,10.3273,10.3008,10.3008,43900.0
2011-09-23 12:05:00,15.54,15.58,15.54,15.58,92300.0,10.3074,10.3339,10.3074,10.3339,92300.0
2011-09-23 12:10:00,15.57,15.57,15.55,15.56,25100.0,10.3273,10.3273,10.314,10.3207,25100.0
2011-09-23 12:15:00,15.56,15.6,15.56,15.6,60200.0,10.3207,10.3472,10.3207,10.3472,60200.0
2011-09-23 12:20:00,15.6,15.6,15.58,15.59,66100.0,10.3472,10.3472,10.3339,10.3406,66100.0
2011-09-23 12:25:00,15.6,15.6,15.56,15.56,29400.0,10.3472,10.3472,10.3207,10.3207,29400.0
2011-09-23 12:30:00,15.57,15.58,15.56,15.58,76400.0,10.3273,10.3339,10.3207,10.3339,76400.0
2011-09-23 12:35:00,15.58,15.59,15.56,15.57,133100.0,10.3339,10.3406,10.3207,10.3273,133100.0
2011-09-23 12:40:00,15.57,15.57,15.51,15.51,95200.0,10.3273,10.3273,10.2875,10.2875,95200.0
2011-09-23 12:45:00,15.52,15.6,15.52,15.55,193700.0,10.2941,10.3472,10.2941,10.314,193700.0
2011-09-23 12:50:00,15.55,15.59,15.55,15.57,111300.0,10.314,10.3406,10.314,10.3273,111300.0
2011-09-23 12:55:00,15.58,15.58,15.55,15.55,100100.0,10.3339,10.3339,10.314,10.314,100100.0
2011-09-23 13:00:00,15.55,15.56,15.53,15.53,106500.0,10.314,10.3207,10.3008,10.3008,106500.0
2011-09-23 13:05:00,15.53,15.53,15.49,15.51,195200.0,10.3008,10.3008,10.2742,10.2875,195200.0
2011-09-23 13:10:00,15.51,15.55,15.51,15.52,121700.0,10.2875,10.314,10.2875,10.2941,121700.0
2011-09-23 13:15:00,15.52,15.52,15.51,15.51,22000.0,10.2941,10.2941,10.2875,10.2875,22000.0
2011-09-23 13:20:00,15.51,15.51,15.5,15.51,45600.0,10.2875,10.2875,10.2809,10.2875,45600.0
2011-09-23 13:25:00,15.51,15.57,15.51,15.53,133600.0,10.2875,10.3273,10.2875,10.3008,133600.0
2011-09-23 13:30:00,15.54,15.61,15.53,15.61,220200.0,10.3074,10.3538,10.3008,10.3538,220200.0
2011-09-23 13:35:00,15.6,15.66,15.59,15.65,152800.0,10.3472,10.387,10.3406,10.3803,152800.0
2011-09-23 13:40:00,15.65,15.74,15.65,15.74,172600.0,10.3803,10.44,10.3803,10.44,172600.0
2011-09-23 13:45:00,15.74,15.76,15.71,15.76,52200.0,10.44,10.4533,10.4201,10.4533,52200.0
2011-09-23 13:50:00,15.76,15.82,15.76,15.79,180600.0,10.4533,10.4931,10.4533,10.4732,180600.0
2011-09-23 13:55:00,15.8,15.83,15.79,15.82,114400.0,10.4798,10.4997,10.4732,10.4931,114400.0
2011-09-23 14:00:00,15.81,15.83,15.77,15.77,124800.0,10.4865,10.4997,10.4599,10.4599,124800.0
2011-09-23 14:05:00,15.76,15.76,15.69,15.69,162600.0,10.4533,10.4533,10.4069,10.4069,162600.0
2011-09-23 14:10:00,15.69,15.69,15.64,15.64,117500.0,10.4069,10.4069,10.3737,10.3737,117500.0
2011-09-23 14:15:00,15.64,15.68,15.64,15.67,94200.0,10.3737,10.4002,10.3737,10.3936,94200.0
2011-09-23 14:20:00,15.66,15.67,15.61,15.62,134500.0,10.387,10.3936,10.3538,10.3605,134500.0
2011-09-23 14:25:00,15.61,15.63,15.59,15.61,75400.0,10.3538,10.3671,10.3406,10.3538,75400.0
2011-09-23 14:30:00,15.61,15.63,15.6,15.62,105000.0,10.3538,10.3671,10.3472,10.3605,105000.0
2011-09-23 14:35:00,15.61,15.63,15.6,15.62,120500.0,10.3538,10.3671,10.3472,10.3605,120500.0
2011-09-23 14:40:00,15.62,15.64,15.61,15.61,50700.0,10.3605,10.3737,10.3538,10.3538,50700.0
2011-09-23 14:45:00,15.62,15.63,15.58,15.59,135300.0,10.3605,10.3671,10.3339,10.3406,135300.0
2011-09-23 14:50:00,15.59,15.61,15.57,15.6,79300.0,10.3406,10.3538,10.3273,10.3472,79300.0
2011-09-23 14:55:00,15.6,15.6,15.57,15.57,85600.0,10.3472,10.3472,10.3273,10.3273,85600.0
2011-09-23 15:00:00,15.58,15.62,15.58,15.6,95400.0,10.3339,10.3605,10.3339,10.3472,95400.0
2011-09-23 15:05:00,15.6,15.61,15.57,15.6,106000.0,10.3472,10.3538,10.3273,10.3472,106000.0
2011-09-23 15:10:00,15.59,15.63,15.57,15.63,129300.0,10.3406,10.3671,10.3273,10.3671,129300.0
2011-09-23 15:15:00,15.62,15.64,15.6,15.62,102400.0,10.3605,10.3737,10.3472,10.3605,102400.0
2011-09-23 15:20:00,15.62,15.65,15.62,15.63,104200.0,10.3605,10.3803,10.3605,10.3671,104200.0
2011-09-23 15:25:00,15.63,15.66,15.62,15.65,88900.0,10.3671,10.387,10.3605,10.3803,88900.0
2011-09-23 15:30:00,15.65,15.69,15.64,15.68,233900.0,10.3803,10.4069,10.3737,10.4002,233900.0
2011-09-23 15:35:00,15.68,15.72,15.68,15.69,195600.0,10.4002,10.4268,10.4002,10.4069,195600.0
2011-09-23 15:40:00,15.69,15.69,15.61,15.61,224600.0,10.4069,10.4069,10.3538,10.3538,224600.0
2011-09-23 15:45:00,15.61,15.62,15.57,15.57,171300.0,10.3538,10.3605,10.3273,10.3273,171300.0
2011-09-23 15:50:00,15.57,15.6,15.56,15.58,203100.0,10.3273,10.3472,10.3207,10.3339,203100.0
2011-09-23 15:55:00,15.58,15.63,15.57,15.62,390200.0,10.3339,10.3671,10.3273,10.3605,390200.0
2011-09-26 09:30:00,15.67,15.67,15.61,15.64,71300.0,10.3936,10.3936,10.3538,10.3737,71300.0
2011-09-26 09:35:00,15.64,15.71,15.64,15.67,131900.0,10.3737,10.4201,10.3737,10.3936,131900.0
2011-09-26 09:40:00,15.67,15.77,15.67,15.77,117100.0,10.3936,10.4599,10.3936,10.4599,117100.0
2011-09-26 09:45:00,15.77,15.77,15.67,15.77,114900.0,10.4599,10.4599,10.3936,10.4599,114900.0
2011-09-26 09:50:00,15.77,15.77,15.63,15.66,73100.0,10.4599,10.4599,10.3671,10.387,73100.0
2011-09-26 09:55:00,15.65,15.65,15.56,15.57,58800.0,10.3803,10.3803,10.3207,10.3273,58800.0
2011-09-26 10:00:00,15.57,15.62,15.55,15.62,212000.0,10.3273,10.3605,10.314,10.3605,212000.0
2011-09-26 10:05:00,15.63,15.64,15.55,15.56,122100.0,10.3671,10.3737,10.314,10.3207,122100.0
2011-09-26 10:10:00,15.56,15.57,15.5,15.57,186500.0,10.3207,10.3273,10.2809,10.3273,186500.0
2011-09-26 10:15:00,15.56,15.56,15.52,15.52,49300.0,10.3207,10.3207,10.2941,10.2941,49300.0
2011-09-26 10:20:00,15.53,15.63,15.53,15.62,167700.0,10.3008,10.3671,10.3008,10.3605,167700.0
2011-09-26 10:25:00,15.62,15.63,15.6,15.61,179000.0,10.3605,10.3671,10.3472,10.3538,179000.0
2011-09-26 10:30:00,15.6,15.6,15.53,15.53,137100.0,10.3472,10.3472,10.3008,10.3008,137100.0
2011-09-26 10:35:00,15.53,15.55,15.52,15.53,151400.0,10.3008,10.314,10.2941,10.3008,151400.0
2011-09-26 10:40:00,15.53,15.63,15.53,15.62,105600.0,10.3008,10.3671,10.3008,10.3605,105600.0
2011-09-26 10:45:00,15.61,15.64,15.58,15.58,88800.0,10.3538,10.3737,10.3339,10.3339,88800.0
2011-09-26 10:50:00,15.58,15.69,15.58,15.67,73300.0,10.3339,10.4069,10.3339,10.3936,73300.0
2011-09-26 10:55:00,15.67,15.68,15.64,15.67,85400.0,10.3936,10.4002,10.3737,10.3936,85400.0
2011-09-26 11:00:00,15.68,15.7,15.65,15.68,52100.0,10.4002,10.4135,10.3803,10.4002,52100.0
2011-09-26 11:05:00,15.69,15.71,15.68,15.7,91000.0,10.4069,10.4201,10.4002,10.4135,91000.0
2011-09-26 11:10:00,15.71,15.73,15.67,15.71,86100.0,10.4201,10.4334,10.3936,10.4201,86100.0
2011-09-26 11:15:00,15.71,15.74,15.7,15.72,61100.0,10.4201,10.44,10.4135,10.4268,61100.0
2011-09-26 11:20:00,15.71,15.74,15.7,15.74,39600.0,10.4201,10.44,10.4135,10.44,39600.0
2011-09-26 11:25:00,15.74,15.75,15.72,15.74,60000.0,10.44,10.4467,10.4268,10.44,60000.0
2011-09-26 11:30:00,15.74,15.74,15.72,15.74,48500.0,10.44,10.44,10.4268,10.44,48500.0
2011-09-26 11:35:00,15.75,15.8,15.75,15.8,81300.0,10.4467,10.4798,10.4467,10.4798,81300.0
2011-09-26 11:40:00,15.8,15.85,15.8,15.85,99800.0,10.4798,10.513,10.4798,10.513,99800.0
2011-09-26 11:45:00,15.86,15.86,15.81,15.81,60700.0,10.5196,10.5196,10.4865,10.4865,60700.0
2011-09-26 11:50:00,15.81,15.81,15.76,15.8,32600.0,10.4865,10.4865,10.4533,10.4798,32600.0
2011-09-26 11:55:00,15.8,15.84,15.8,15.84,59500.0,10.4798,10.5064,10.4798,10.5064,59500.0
2011-09-26 12:00:00,15.84,15.84,15.81,15.83,47800.0,10.5064,10.5064,10.4865,10.4997,47800.0
2011-09-26 12:05:00,15.83,15.84,15.82,15.82,38600.0,10.4997,10.5064,10.4931,10.4931,38600.0
2011-09-26 12:10:00,15.82,15.82,15.77,15.79,114400.0,10.4931,10.4931,10.4599,10.4732,114400.0
2011-09-26 12:15:00,15.79,15.8,15.78,15.8,56300.0,10.4732,10.4798,10.4666,10.4798,56300.0
2011-09-26 12:20:00,15.81,15.83,15.77,15.78,60700.0,10.4865,10.4997,10.4599,10.4666,60700.0
2011-09-26 12:25:00,15.77,15.78,15.75,15.77,40400.0,10.4599,10.4666,10.4467,10.4599,40400.0
2011-09-26 12:30:00,15.76,15.78,15.76,15.78,60400.0,10.4533,10.4666,10.4533,10.4666,60400.0
2011-09-26 12:35:00,15.77,15.78,15.77,15.78,16000.0,10.4599,10.4666,10.4599,10.4666,16000.0
2011-09-26 12:40:00,15.77,15.8,15.74,15.75,81900.0,10.4599,10.4798,10.44,10.4467,81900.0
2011-09-26 12:45:00,15.74,15.74,15.68,15.68,47300.0,10.44,10.44,10.4002,10.4002,47300.0
2011-09-26 12:50:00,15.68,15.7,15.68,15.7,22600.0,10.4002,10.4135,10.4002,10.4135,22600.0
2011-09-26 12:55:00,15.7,15.7,15.67,15.7,24700.0,10.4135,10.4135,10.3936,10.4135,24700.0
2011-09-26 13:00:00,15.7,15.7,15.64,15.65,52000.0,10.4135,10.4135,10.3737,10.3803,52000.0
2011-09-26 13:05:00,15.64,15.65,15.62,15.65,48100.0,10.3737,10.3803,10.3605,10.3803,48100.0
2011-09-26 13:10:00,15.64,15.64,15.6,15.62,98500.0,10.3737,10.3737,10.3472,10.3605,98500.0
2011-09-26 13:15:00,15.62,15.65,15.62,15.65,48200.0,10.3605,10.3803,10.3605,10.3803,48200.0
2011-09-26 13:20:00,15.65,15.69,15.65,15.68,62600.0,10.3803,10.4069,10.3803,10.4002,62600.0
2011-09-26 13:25:00,15.68,15.69,15.67,15.67,20900.0,10.4002,10.4069,10.3936,10.3936,20900.0
2011-09-26 13:30:00,15.67,15.69,15.65,15.65,49300.0,10.3936,10.4069,10.3803,10.3803,49300.0
2011-09-26 13:35:00,15.64,15.64,15.6,15.62,64500.0,10.3737,10.3737,10.3472,10.3605,64500.0
2011-09-26 13:40:00,15.63,15.65,15.61,15.61,79000.0,10.3671,10.3803,10.3538,10.3538,79000.0
2011-09-26 13:45:00,15.62,15.64,15.6,15.6,206400.0,10.3605,10.3737,10.3472,10.3472,206400.0
2011-09-26 13:50:00,15.61,15.65,15.61,15.63,40500.0,10.3538,10.3803,10.3538,10.3671,40500.0
2011-09-26 13:55:00,15.64,15.66,15.64,15.65,40600.0,10.3737,10.387,10.3737,10.3803,40600.0
2011-09-26 14:00:00,15.65,15.74,15.65,15.74,132600.0,10.3803,10.44,10.3803,10.44,132600.0
2011-09-26 14:05:00,15.74,15.76,15.73,15.75,128800.0,10.44,10.4533,10.4334,10.4467,128800.0
2011-09-26 14:10:00,15.75,15.77,15.74,15.75,148100.0,10.4467,10.4599,10.44,10.4467,148100.0
2011-09-26 14:15:00,15.75,15.78,15.75,15.76,96900.0,10.4467,10.4666,10.4467,10.4533,96900.0
2011-09-26 14:20:00,15.76,15.77,15.74,15.76,93000.0,10.4533,10.4599,10.44,10.4533,93000.0
2011-09-26 14:25:00,15.76,15.77,15.73,15.73,81100.0,10.4533,10.4599,10.4334,10.4334,81100.0
2011-09-26 14:30:00,15.72,15.8,15.71,15.8,58200.0,10.4268,10.4798,10.4201,10.4798,58200.0
2011-09-26 14:35:00,15.8,15.81,15.78,15.79,86700.0,10.4798,10.4865,10.4666,10.4732,86700.0
2011-09-26 14:40:00,15.8,15.82,15.78,15.79,86100.0,10.4798,10.4931,10.4666,10.4732,86100.0
2011-09-26 14:45:00,15.8,15.83,15.8,15.81,129800.0,10.4798,10.4997,10.4798,10.4865,129800.0
2011-09-26 14:50:00,15.8,15.8,15.77,15.78,79500.0,10.4798,10.4798,10.4599,10.4666,79500.0
2011-09-26 14:55:00,15.78,15.82,15.78,15.82,67000.0,10.4666,10.4931,10.4666,10.4931,67000.0
2011-09-26 15:00:00,15.82,15.86,15.82,15.85,167400.0,10.4931,10.5196,10.4931,10.513,167400.0
2011-09-26 15:05:00,15.85,15.86,15.83,15.85,131800.0,10.513,10.5196,10.4997,10.513,131800.0
2011-09-26 15:10:00,15.85,15.87,15.85,15.87,35900.0,10.513,10.5263,10.513,10.5263,35900.0
2011-09-26 15:15:00,15.87,15.9,15.87,15.89,91000.0,10.5263,10.5462,10.5263,10.5395,91000.0
2011-09-26 15:20:00,15.9,15.9,15.87,15.87,51700.0,10.5462,10.5462,10.5263,10.5263,51700.0
2011-09-26 15:25:00,15.87,15.89,15.86,15.89,80400.0,10.5263,10.5395,10.5196,10.5395,80400.0
2011-09-26 15:30:00,15.89,15.89,15.87,15.89,71300.0,10.5395,10.5395,10.5263,10.5395,71300.0
2011-09-26 15:35:00,15.89,15.96,15.89,15.96,152300.0,10.5395,10.586,10.5395,10.586,152300.0
2011-09-26 15:40:00,15.96,15.98,15.94,15.97,178500.0,10.586,10.5992,10.5727,10.5926,178500.0
2011-09-26 15:45:00,15.97,15.99,15.96,15.98,109300.0,10.5926,10.6059,10.586,10.5992,109300.0
2011-09-26 15:50:00,15.98,15.99,15.96,15.99,163700.0,10.5992,10.6059,10.586,10.6059,163700.0
2011-09-26 15:55:00,15.99,16.02,15.98,16.01,566800.0,10.6059,10.6258,10.5992,10.6191,566800.0
2011-09-27 09:30:00,16.18,16.23,16.04,16.05,185100.0,10.7319,10.7651,10.639,10.6457,185100.0
2011-09-27 09:35:00,16.05,16.17,16.05,16.15,118300.0,10.6457,10.7253,10.6457,10.712,118300.0
2011-09-27 09:40:00,16.15,16.17,16.13,16.13,59000.0,10.712,10.7253,10.6987,10.6987,59000.0
2011-09-27 09:45:00,16.14,16.15,16.12,16.15,60700.0,10.7054,10.712,10.6921,10.712,60700.0
2011-09-27 09:50:00,16.15,16.22,16.15,16.18,66900.0,10.712,10.7584,10.712,10.7319,66900.0
2011-09-27 09:55:00,16.19,16.25,16.19,16.24,102500.0,10.7385,10.7783,10.7385,10.7717,102500.0
2011-09-27 10:00:00,16.23,16.27,16.23,16.26,240400.0,10.7651,10.7916,10.7651,10.785,240400.0
2011-09-27 10:05:00,16.25,16.27,16.25,16.27,133000.0,10.7783,10.7916,10.7783,10.7916,133000.0
2011-09-27 10:10:00,16.27,16.29,16.27,16.28,111900.0,10.7916,10.8048,10.7916,10.7982,111900.0
2011-09-27 10:15:00,16.28,16.3,16.27,16.29,118000.0,10.7982,10.8115,10.7916,10.8048,118000.0
2011-09-27 10:20:00,16.3,16.3,16.27,16.29,98700.0,10.8115,10.8115,10.7916,10.8048,98700.0
2011-09-27 10:25:00,16.29,16.3,16.28,16.29,53400.0,10.8048,10.8115,10.7982,10.8048,53400.0
2011-09-27 10:30:00,16.29,16.3,16.28,16.28,31000.0,10.8048,10.8115,10.7982,10.7982,31000.0
2011-09-27 10:35:00,16.29,16.3,16.26,16.26,129500.0,10.8048,10.8115,10.785,10.785,129500.0
2011-09-27 10:40:00,16.26,16.28,16.25,16.27,72800.0,10.785,10.7982,10.7783,10.7916,72800.0
2011-09-27 10:45:00,16.26,16.3,16.25,16.29,174300.0,10.785,10.8115,10.7783,10.8048,174300.0
2011-09-27 10:50:00,16.3,16.31,16.29,16.29,60100.0,10.8115,10.8181,10.8048,10.8048,60100.0
2011-09-27 10:55:00,16.28,16.34,16.28,16.33,48100.0,10.7982,10.838,10.7982,10.8314,48100.0
2011-09-27 11:00:00,16.34,16.35,16.33,16.34,53900.0,10.838,10.8446,10.8314,10.838,53900.0
2011-09-27 11:05:00,16.34,16.34,16.34,16.34,45700.0,10.838,10.838,10.838,10.838,45700.0
2011-09-27 11:10:00,16.34,16.34,16.32,16.34,72800.0,10.838,10.838,10.8247,10.838,72800.0
2011-09-27 11:15:00,16.33,16.33,16.31,16.33,57300.0,10.8314,10.8314,10.8181,10.8314,57300.0
2011-09-27 11:20:00,16.33,16.33,16.29,16.3,45900.0,10.8314,10.8314,10.8048,10.8115,45900.0
2011-09-27 11:25:00,16.3,16.32,16.29,16.29,58600.0,10.8115,10.8247,10.8048,10.8048,58600.0
2011-09-27 11:30:00,16.29,16.33,16.28,16.33,80000.0,10.8048,10.8314,10.7982,10.8314,80000.0
2011-09-27 11:35:00,16.32,16.32,16.28,16.28,113600.0,10.8247,10.8247,10.7982,10.7982,113600.0
2011-09-27 11:40:00,16.28,16.28,16.25,16.25,42400.0,10.7982,10.7982,10.7783,10.7783,42400.0
2011-09-27 11:45:00,16.25,16.25,16.22,16.23,104000.0,10.7783,10.7783,10.7584,10.7651,104000.0
2011-09-27 11:50:00,16.23,16.24,16.21,16.24,48600.0,10.7651,10.7717,10.7518,10.7717,48600.0
2011-09-27 11:55:00,16.24,16.28,16.24,16.28,30300.0,10.7717,10.7982,10.7717,10.7982,30300.0
2011-09-27 12:00:00,16.28,16.28,16.27,16.28,49900.0,10.7982,10.7982,10.7916,10.7982,49900.0
2011-09-27 12:05:00,16.28,16.3,16.26,16.3,65300.0,10.7982,10.8115,10.785,10.8115,65300.0
2011-09-27 12:10:00,16.3,16.32,16.3,16.3,37700.0,10.8115,10.8247,10.8115,10.8115,37700.0
2011-09-27 12:15:00,16.31,16.31,16.28,16.28,64100.0,10.8181,10.8181,10.7982,10.7982,64100.0
2011-09-27 12:20:00,16.28,16.31,16.28,16.3,115700.0,10.7982,10.8181,10.7982,10.8115,115700.0
2011-09-27 12:25:00,16.31,16.34,16.31,16.33,96900.0,10.8181,10.838,10.8181,10.8314,96900.0
2011-09-27 12:30:00,16.33,16.33,16.29,16.29,54600.0,10.8314,10.8314,10.8048,10.8048,54600.0
2011-09-27 12:35:00,16.3,16.32,16.3,16.3,53700.0,10.8115,10.8247,10.8115,10.8115,53700.0
2011-09-27 12:40:00,16.29,16.3,16.28,16.28,43000.0,10.8048,10.8115,10.7982,10.7982,43000.0
2011-09-27 12:45:00,16.29,16.3,16.29,16.3,12300.0,10.8048,10.8115,10.8048,10.8115,12300.0
2011-09-27 12:50:00,16.3,16.3,16.28,16.3,57600.0,10.8115,10.8115,10.7982,10.8115,57600.0
2011-09-27 12:55:00,16.3,16.3,16.29,16.3,43200.0,10.8115,10.8115,10.8048,10.8115,43200.0
2011-09-27 13:00:00,16.3,16.31,16.29,16.29,51500.0,10.8115,10.8181,10.8048,10.8048,51500.0
2011-09-27 13:05:00,16.29,16.32,16.29,16.3,74300.0,10.8048,10.8247,10.8048,10.8115,74300.0
2011-09-27 13:10:00,16.31,16.32,16.31,16.31,7300.0,10.8181,10.8247,10.8181,10.8181,7300.0
2011-09-27 13:15:00,16.3,16.32,16.3,16.31,40400.0,10.8115,10.8247,10.8115,10.8181,40400.0
2011-09-27 13:20:00,16.31,16.31,16.29,16.31,37300.0,10.8181,10.8181,10.8048,10.8181,37300.0
2011-09-27 13:25:00,16.3,16.33,16.3,16.33,39400.0,10.8115,10.8314,10.8115,10.8314,39400.0
2011-09-27 13:30:00,16.33,16.33,16.31,16.32,80500.0,10.8314,10.8314,10.8181,10.8247,80500.0
2011-09-27 13:35:00,16.32,16.35,16.32,16.35,37200.0,10.8247,10.8446,10.8247,10.8446,37200.0
2011-09-27 13:40:00,16.35,16.35,16.33,16.34,15600.0,10.8446,10.8446,10.8314,10.838,15600.0
2011-09-27 13:45:00,16.34,16.34,16.33,16.33,30500.0,10.838,10.838,10.8314,10.8314,30500.0
2011-09-27 13:50:00,16.33,16.35,16.33,16.35,153600.0,10.8314,10.8446,10.8314,10.8446,153600.0
2011-09-27 13:55:00,16.35,16.35,16.34,16.34,16200.0,10.8446,10.8446,10.838,10.838,16200.0
2011-09-27 14:00:00,16.35,16.35,16.34,16.35,24200.0,10.8446,10.8446,10.838,10.8446,24200.0
2011-09-27 14:05:00,16.35,16.35,16.34,16.34,33000.0,10.8446,10.8446,10.838,10.838,33000.0
2011-09-27 14:10:00,16.34,16.34,16.31,16.34,150600.0,10.838,10.838,10.8181,10.838,150600.0
2011-09-27 14:15:00,16.33,16.33,16.32,16.32,19100.0,10.8314,10.8314,10.8247,10.8247,19100.0
2011-09-27 14:20:00,16.32,16.33,16.3,16.3,89400.0,10.8247,10.8314,10.8115,10.8115,89400.0
2011-09-27 14:25:00,16.29,16.3,16.29,16.29,66400.0,10.8048,10.8115,10.8048,10.8048,66400.0
2011-09-27 14:30:00,16.29,16.32,16.29,16.31,25700.0,10.8048,10.8247,10.8048,10.8181,25700.0
2011-09-27 14:35:00,16.31,16.32,16.3,16.31,27000.0,10.8181,10.8247,10.8115,10.8181,27000.0
2011-09-27 14:40:00,16.3,16.32,16.28,16.28,70500.0,10.8115,10.8247,10.7982,10.7982,70500.0
2011-09-27 14:45:00,16.28,16.29,16.27,16.27,33200.0,10.7982,10.8048,10.7916,10.7916,33200.0
2011-09-27 14:50:00,16.27,16.3,16.27,16.28,54900.0,10.7916,10.8115,10.7916,10.7982,54900.0
2011-09-27 14:55:00,16.29,16.3,16.26,16.28,157300.0,10.8048,10.8115,10.785,10.7982,157300.0
2011-09-27 15:00:00,16.27,16.27,16.22,16.22,54500.0,10.7916,10.7916,10.7584,10.7584,54500.0
2011-09-27 15:05:00,16.22,16.22,16.16,16.2,114000.0,10.7584,10.7584,10.7186,10.7452,114000.0
2011-09-27 15:10:00,16.2,16.21,16.13,16.15,113600.0,10.7452,10.7518,10.6987,10.712,113600.0
2011-09-27 15:15:00,16.15,16.19,16.15,16.19,109100.0,10.712,10.7385,10.712,10.7385,109100.0
2011-09-27 15:20:00,16.19,16.2,16.11,16.13,99400.0,10.7385,10.7452,10.6855,10.6987,99400.0
2011-09-27 15:25:00,16.13,16.13,16.09,16.12,148100.0,10.6987,10.6987,10.6722,10.6921,148100.0
2011-09-27 15:30:00,16.12,16.12,16.08,16.09,156300.0,10.6921,10.6921,10.6656,10.6722,156300.0
2011-09-27 15:35:00,16.1,16.12,16.09,16.09,99300.0,10.6788,10.6921,10.6722,10.6722,99300.0
2011-09-27 15:40:00,16.09,16.1,16.05,16.08,230800.0,10.6722,10.6788,10.6457,10.6656,230800.0
2011-09-27 15:45:00,16.08,16.09,16.01,16.02,271500.0,10.6656,10.6722,10.6191,10.6258,271500.0
2011-09-27 15:50:00,16.02,16.03,15.98,16.0,203600.0,10.6258,10.6324,10.5992,10.6125,203600.0
2011-09-27 15:55:00,15.99,16.08,15.98,16.07,292800.0,10.6059,10.6656,10.5992,10.6589,292800.0
2011-09-28 09:30:00,16.14,16.27,16.14,16.2,120600.0,10.7054,10.7916,10.7054,10.7452,120600.0
2011-09-28 09:35:00,16.21,16.29,16.18,16.29,194500.0,10.7518,10.8048,10.7319,10.8048,194500.0
2011-09-28 09:40:00,16.29,16.35,16.26,16.35,193300.0,10.8048,10.8446,10.785,10.8446,193300.0
2011-09-28 09:45:00,16.34,16.35,16.3,16.32,88300.0,10.838,10.8446,10.8115,10.8247,88300.0
2011-09-28 09:50:00,16.32,16.35,16.3,16.33,75300.0,10.8247,10.8446,10.8115,10.8314,75300.0
2011-09-28 09:55:00,16.33,16.33,16.29,16.29,58800.0,10.8314,10.8314,10.8048,10.8048,58800.0
2011-09-28 10:00:00,16.29,16.3,16.26,16.27,73800.0,10.8048,10.8115,10.785,10.7916,73800.0
2011-09-28 10:05:00,16.26,16.26,16.21,16.24,107200.0,10.785,10.785,10.7518,10.7717,107200.0
2011-09-28 10:10:00,16.24,16.24,16.18,16.22,70300.0,10.7717,10.7717,10.7319,10.7584,70300.0
2011-09-28 10:15:00,16.22,16.23,16.13,16.13,154100.0,10.7584,10.7651,10.6987,10.6987,154100.0
2011-09-28 10:20:00,16.13,16.17,16.13,16.16,83600.0,10.6987,10.7253,10.6987,10.7186,83600.0
2011-09-28 10:25:00,16.17,16.21,16.16,16.21,55800.0,10.7253,10.7518,10.7186,10.7518,55800.0
2011-09-28 10:30:00,16.21,16.22,16.17,16.19,110800.0,10.7518,10.7584,10.7253,10.7385,110800.0
2011-09-28 10:35:00,16.19,16.22,16.16,16.16,136000.0,10.7385,10.7584,10.7186,10.7186,136000.0
2011-09-28 10:40:00,16.16,16.19,16.16,16.16,55400.0,10.7186,10.7385,10.7186,10.7186,55400.0
2011-09-28 10:45:00,16.16,16.19,16.13,16.17,89600.0,10.7186,10.7385,10.6987,10.7253,89600.0
2011-09-28 10:50:00,16.17,16.21,16.17,16.21,64800.0,10.7253,10.7518,10.7253,10.7518,64800.0
2011-09-28 10:55:00,16.21,16.22,16.18,16.18,62000.0,10.7518,10.7584,10.7319,10.7319,62000.0
2011-09-28 11:00:00,16.18,16.18,16.13,16.14,65500.0,10.7319,10.7319,10.6987,10.7054,65500.0
2011-09-28 11:05:00,16.15,16.15,16.11,16.13,76000.0,10.712,10.712,10.6855,10.6987,76000.0
2011-09-28 11:10:00,16.13,16.18,16.1,16.16,83800.0,10.6987,10.7319,10.6788,10.7186,83800.0
2011-09-28 11:15:00,16.16,16.17,16.15,16.15,49900.0,10.7186,10.7253,10.712,10.712,49900.0
2011-09-28 11:20:00,16.15,16.17,16.12,16.17,59900.0,10.712,10.7253,10.6921,10.7253,59900.0
2011-09-28 11:25:00,16.18,16.18,16.16,16.18,65600.0,10.7319,10.7319,10.7186,10.7319,65600.0
2011-09-28 11:30:00,16.18,16.18,16.14,16.15,70500.0,10.7319,10.7319,10.7054,10.712,70500.0
2011-09-28 11:35:00,16.15,16.22,16.15,16.22,93700.0,10.712,10.7584,10.712,10.7584,93700.0
2011-09-28 11:40:00,16.21,16.23,16.21,16.23,36500.0,10.7518,10.7651,10.7518,10.7651,36500.0
2011-09-28 11:45:00,16.24,16.24,16.22,16.23,31000.0,10.7717,10.7717,10.7584,10.7651,31000.0
2011-09-28 11:50:00,16.23,16.26,16.23,16.26,57600.0,10.7651,10.785,10.7651,10.785,57600.0
2011-09-28 11:55:00,16.26,16.3,16.26,16.29,73500.0,10.785,10.8115,10.785,10.8048,73500.0
2011-09-28 12:00:00,16.3,16.31,16.25,16.26,72100.0,10.8115,10.8181,10.7783,10.785,72100.0
2011-09-28 12:05:00,16.26,16.27,16.24,16.24,76100.0,10.785,10.7916,10.7717,10.7717,76100.0
2011-09-28 12:10:00,16.24,16.25,16.23,16.25,41200.0,10.7717,10.7783,10.7651,10.7783,41200.0
2011-09-28 12:15:00,16.25,16.25,16.22,16.22,28500.0,10.7783,10.7783,10.7584,10.7584,28500.0
2011-09-28 12:20:00,16.23,16.26,16.23,16.25,41400.0,10.7651,10.785,10.7651,10.7783,41400.0
2011-09-28 12:25:00,16.25,16.28,16.25,16.27,39200.0,10.7783,10.7982,10.7783,10.7916,39200.0
2011-09-28 12:30:00,16.26,16.26,16.24,16.25,48400.0,10.785,10.785,10.7717,10.7783,48400.0
2011-09-28 12:35:00,16.25,16.26,16.23,16.26,33200.0,10.7783,10.785,10.7651,10.785,33200.0
2011-09-28 12:40:00,16.26,16.26,16.23,16.23,78400.0,10.785,10.785,10.7651,10.7651,78400.0
2011-09-28 12:45:00,16.24,16.25,16.22,16.23,46800.0,10.7717,10.7783,10.7584,10.7651,46800.0
2011-09-28 12:50:00,16.23,16.24,16.22,16.22,53000.0,10.7651,10.7717,10.7584,10.7584,53000.0
2011-09-28 12:55:00,16.22,16.27,16.22,16.27,39500.0,10.7584,10.7916,10.7584,10.7916,39500.0
2011-09-28 13:00:00,16.27,16.27,16.24,16.24,50500.0,10.7916,10.7916,10.7717,10.7717,50500.0
2011-09-28 13:05:00,16.24,16.26,16.22,16.22,48300.0,10.7717,10.785,10.7584,10.7584,48300.0
2011-09-28 13:10:00,16.22,16.22,16.2,16.2,90800.0,10.7584,10.7584,10.7452,10.7452,90800.0
2011-09-28 13:15:00,16.19,16.21,16.19,16.19,33100.0,10.7385,10.7518,10.7385,10.7385,33100.0
2011-09-28 13:20:00,16.18,16.18,16.17,16.18,38300.0,10.7319,10.7319,10.7253,10.7319,38300.0
2011-09-28 13:25:00,16.17,16.17,16.15,16.15,41700.0,10.7253,10.7253,10.712,10.712,41700.0
2011-09-28 13:30:00,16.14,16.14,16.11,16.11,55300.0,10.7054,10.7054,10.6855,10.6855,55300.0
2011-09-28 13:35:00,16.12,16.15,16.12,16.13,66000.0,10.6921,10.712,10.6921,10.6987,66000.0
2011-09-28 13:40:00,16.13,16.14,16.11,16.11,71600.0,10.6987,10.7054,10.6855,10.6855,71600.0
2011-09-28 13:45:00,16.12,16.13,16.1,16.11,44400.0,10.6921,10.6987,10.6788,10.6855,44400.0
2011-09-28 13:50:00,16.11,16.12,16.08,16.08,98400.0,10.6855,10.6921,10.6656,10.6656,98400.0
2011-09-28 13:55:00,16.07,16.07,16.03,16.06,84500.0,10.6589,10.6589,10.6324,10.6523,84500.0
2011-09-28 14:00:00,16.05,16.05,16.02,16.03,111700.0,10.6457,10.6457,10.6258,10.6324,111700.0
2011-09-28 14:05:00,16.02,16.08,16.02,16.08,68400.0,10.6258,10.6656,10.6258,10.6656,68400.0
2011-09-28 14:10:00,16.07,16.08,16.06,16.08,64600.0,10.6589,10.6656,10.6523,10.6656,64600.0
2011-09-28 14:15:00,16.07,16.1,16.07,16.08,47100.0,10.6589,10.6788,10.6589,10.6656,47100.0
2011-09-28 14:20:00,16.08,16.08,16.06,16.08,62800.0,10.6656,10.6656,10.6523,10.6656,62800.0
2011-09-28 14:25:00,16.07,16.07,16.04,16.05,68600.0,10.6589,10.6589,10.639,10.6457,68600.0
2011-09-28 14:30:00,16.04,16.07,16.03,16.07,43300.0,10.639,10.6589,10.6324,10.6589,43300.0
2011-09-28 14:35:00,16.07,16.07,16.04,16.06,46900.0,10.6589,10.6589,10.639,10.6523,46900.0
2011-09-28 14:40:00,16.06,16.07,16.05,16.05,60700.0,10.6523,10.6589,10.6457,10.6457,60700.0
2011-09-28 14:45:00,16.05,16.06,16.01,16.02,61900.0,10.6457,10.6523,10.6191,10.6258,61900.0
2011-09-28 14:50:00,16.02,16.05,16.01,16.03,93500.0,10.6258,10.6457,10.6191,10.6324,93500.0
2011-09-28 14:55:00,16.02,16.07,16.02,16.06,56700.0,10.6258,10.6589,10.6258,10.6523,56700.0
2011-09-28 15:00:00,16.05,16.09,16.04,16.08,71600.0,10.6457,10.6722,10.639,10.6656,71600.0
2011-09-28 15:05:00,16.08,16.09,16.07,16.07,41700.0,10.6656,10.6722,10.6589,10.6589,41700.0
2011-09-28 15:10:00,16.07,16.11,16.07,16.1,77900.0,10.6589,10.6855,10.6589,10.6788,77900.0
2011-09-28 15:15:00,16.1,16.1,16.06,16.07,122600.0,10.6788,10.6788,10.6523,10.6589,122600.0
2011-09-28 15:20:00,16.07,16.09,16.06,16.07,133900.0,10.6589,10.6722,10.6523,10.6589,133900.0
2011-09-28 15:25:00,16.08,16.08,16.02,16.03,150000.0,10.6656,10.6656,10.6258,10.6324,150000.0
2011-09-28 15:30:00,16.02,16.03,16.0,16.0,123500.0,10.6258,10.6324,10.6125,10.6125,123500.0
2011-09-28 15:35:00,16.0,16.0,15.94,15.94,247200.0,10.6125,10.6125,10.5727,10.5727,247200.0
2011-09-28 15:40:00,15.94,15.96,15.93,15.93,155500.0,10.5727,10.586,10.5661,10.5661,155500.0
2011-09-28 15:45:00,15.93,15.93,15.81,15.85,299100.0,10.5661,10.5661,10.4865,10.513,299100.0
2011-09-28 15:50:00,15.85,15.87,15.82,15.84,214800.0,10.513,10.5263,10.4931,10.5064,214800.0
2011-09-28 15:55:00,15.84,15.86,15.82,15.85,260400.0,10.5064,10.5196,10.4931,10.513,260400.0
2011-09-29 09:30:00,16.09,16.11,16.03,16.09,54100.0,10.6722,10.6855,10.6324,10.6722,54100.0
2011-09-29 09:35:00,16.1,16.18,16.1,16.13,96000.0,10.6788,10.7319,10.6788,10.6987,96000.0
2011-09-29 09:40:00,16.12,16.19,16.12,16.19,86900.0,10.6921,10.7385,10.6921,10.7385,86900.0
2011-09-29 09:45:00,16.2,16.25,16.17,16.24,139400.0,10.7452,10.7783,10.7253,10.7717,139400.0
2011-09-29 09:50:00,16.24,16.24,16.18,16.18,90300.0,10.7717,10.7717,10.7319,10.7319,90300.0
2011-09-29 09:55:00,16.18,16.19,16.14,16.15,102100.0,10.7319,10.7385,10.7054,10.712,102100.0
2011-09-29 10:00:00,16.16,16.19,16.15,16.17,81300.0,10.7186,10.7385,10.712,10.7253,81300.0
2011-09-29 10:05:00,16.18,16.19,16.15,16.16,96900.0,10.7319,10.7385,10.712,10.7186,96900.0
2011-09-29 10:10:00,16.16,16.17,16.13,16.13,105600.0,10.7186,10.7253,10.6987,10.6987,105600.0
2011-09-29 10:15:00,16.13,16.13,16.07,16.08,97000.0,10.6987,10.6987,10.6589,10.6656,97000.0
2011-09-29 10:20:00,16.08,16.08,16.04,16.04,43500.0,10.6656,10.6656,10.639,10.639,43500.0
2011-09-29 10:25:00,16.04,16.05,15.98,15.99,54600.0,10.639,10.6457,10.5992,10.6059,54600.0
2011-09-29 10:30:00,15.98,15.99,15.94,15.99,79000.0,10.5992,10.6059,10.5727,10.6059,79000.0
2011-09-29 10:35:00,15.99,16.02,15.99,16.0,37200.0,10.6059,10.6258,10.6059,10.6125,37200.0
2011-09-29 10:40:00,16.0,16.0,15.95,15.96,38400.0,10.6125,10.6125,10.5793,10.586,38400.0
2011-09-29 10:45:00,15.95,15.95,15.9,15.94,104300.0,10.5793,10.5793,10.5462,10.5727,104300.0
2011-09-29 10:50:00,15.93,15.94,15.91,15.92,75000.0,10.5661,10.5727,10.5528,10.5594,75000.0
2011-09-29 10:55:00,15.91,15.94,15.91,15.93,56100.0,10.5528,10.5727,10.5528,10.5661,56100.0
2011-09-29 11:00:00,15.94,15.96,15.94,15.94,88600.0,10.5727,10.586,10.5727,10.5727,88600.0
2011-09-29 11:05:00,15.94,15.94,15.91,15.93,63000.0,10.5727,10.5727,10.5528,10.5661,63000.0
2011-09-29 11:10:00,15.93,15.94,15.9,15.92,109800.0,10.5661,10.5727,10.5462,10.5594,109800.0
2011-09-29 11:15:00,15.92,15.92,15.88,15.9,123800.0,10.5594,10.5594,10.5329,10.5462,123800.0
2011-09-29 11:20:00,15.9,15.91,15.88,15.91,57500.0,10.5462,10.5528,10.5329,10.5528,57500.0
2011-09-29 11:25:00,15.91,15.97,15.91,15.96,99700.0,10.5528,10.5926,10.5528,10.586,99700.0
2011-09-29 11:30:00,15.96,15.97,15.94,15.95,73800.0,10.586,10.5926,10.5727,10.5793,73800.0
2011-09-29 11:35:00,15.96,15.96,15.93,15.94,42500.0,10.586,10.586,10.5661,10.5727,42500.0
2011-09-29 11:40:00,15.94,15.94,15.93,15.94,26700.0,10.5727,10.5727,10.5661,10.5727,26700.0
2011-09-29 11:45:00,15.94,15.98,15.94,15.97,104300.0,10.5727,10.5992,10.5727,10.5926,104300.0
2011-09-29 11:50:00,15.97,15.97,15.94,15.96,14200.0,10.5926,10.5926,10.5727,10.586,14200.0
2011-09-29 11:55:00,15.96,15.96,15.93,15.93,57800.0,10.586,10.586,10.5661,10.5661,57800.0
2011-09-29 12:00:00,15.94,15.95,15.92,15.92,101400.0,10.5727,10.5793,10.5594,10.5594,101400.0
2011-09-29 12:05:00,15.92,15.93,15.89,15.9,107400.0,10.5594,10.5661,10.5395,10.5462,107400.0
2011-09-29 12:10:00,15.9,15.9,15.89,15.89,44700.0,10.5462,10.5462,10.5395,10.5395,44700.0
2011-09-29 12:15:00,15.89,15.89,15.88,15.89,21400.0,10.5395,10.5395,10.5329,10.5395,21400.0
2011-09-29 12:20:00,15.9,15.9,15.89,15.9,30900.0,10.5462,10.5462,10.5395,10.5462,30900.0
2011-09-29 12:25:00,15.9,15.9,15.89,15.89,23500.0,10.5462,10.5462,10.5395,10.5395,23500.0
2011-09-29 12:30:00,15.89,15.9,15.85,15.85,60000.0,10.5395,10.5462,10.513,10.513,60000.0
2011-09-29 12:35:00,15.86,15.87,15.84,15.85,67200.0,10.5196,10.5263,10.5064,10.513,67200.0
2011-09-29 12:40:00,15.85,15.86,15.82,15.82,33400.0,10.513,10.5196,10.4931,10.4931,33400.0
2011-09-29 12:45:00,15.82,15.84,15.78,15.79,78600.0,10.4931,10.5064,10.4666,10.4732,78600.0
2011-09-29 12:50:00,15.78,15.85,15.78,15.85,165300.0,10.4666,10.513,10.4666,10.513,165300.0
2011-09-29 12:55:00,15.85,15.85,15.81,15.81,29700.0,10.513,10.513,10.4865,10.4865,29700.0
2011-09-29 13:00:00,15.8,15.82,15.78,15.82,107700.0,10.4798,10.4931,10.4666,10.4931,107700.0
2011-09-29 13:05:00,15.83,15.85,15.82,15.84,62700.0,10.4997,10.513,10.4931,10.5064,62700.0
2011-09-29 13:10:00,15.84,15.87,15.84,15.86,103800.0,10.5064,10.5263,10.5064,10.5196,103800.0
2011-09-29 13:15:00,15.86,15.88,15.85,15.85,53200.0,10.5196,10.5329,10.513,10.513,53200.0
2011-09-29 13:20:00,15.84,15.84,15.81,15.82,37700.0,10.5064,10.5064,10.4865,10.4931,37700.0
2011-09-29 13:25:00,15.82,15.82,15.77,15.77,82000.0,10.4931,10.4931,10.4599,10.4599,82000.0
2011-09-29 13:30:00,15.77,15.77,15.71,15.72,90700.0,10.4599,10.4599,10.4201,10.4268,90700.0
2011-09-29 13:35:00,15.73,15.73,15.69,15.7,193500.0,10.4334,10.4334,10.4069,10.4135,193500.0
2011-09-29 13:40:00,15.7,15.73,15.69,15.69,77400.0,10.4135,10.4334,10.4069,10.4069,77400.0
2011-09-29 13:45:00,15.69,15.7,15.68,15.69,104200.0,10.4069,10.4135,10.4002,10.4069,104200.0
2011-09-29 13:50:00,15.68,15.68,15.67,15.68,47500.0,10.4002,10.4002,10.3936,10.4002,47500.0
2011-09-29 13:55:00,15.67,15.7,15.67,15.68,50700.0,10.3936,10.4135,10.3936,10.4002,50700.0
2011-09-29 14:00:00,15.68,15.68,15.62,15.62,120500.0,10.4002,10.4002,10.3605,10.3605,120500.0
2011-09-29 14:05:00,15.62,15.63,15.59,15.6,196700.0,10.3605,10.3671,10.3406,10.3472,196700.0
2011-09-29 14:10:00,15.6,15.6,15.55,15.56,186600.0,10.3472,10.3472,10.314,10.3207,186600.0
2011-09-29 14:15:00,15.56,15.61,15.56,15.6,64600.0,10.3207,10.3538,10.3207,10.3472,64600.0
2011-09-29 14:20:00,15.6,15.62,15.58,15.62,125300.0,10.3472,10.3605,10.3339,10.3605,125300.0
2011-09-29 14:25:00,15.62,15.66,15.62,15.64,119900.0,10.3605,10.387,10.3605,10.3737,119900.0
2011-09-29 14:30:00,15.64,15.64,15.57,15.61,72900.0,10.3737,10.3737,10.3273,10.3538,72900.0
2011-09-29 14:35:00,15.61,15.63,15.6,15.6,107400.0,10.3538,10.3671,10.3472,10.3472,107400.0
2011-09-29 14:40:00,15.59,15.61,15.55,15.55,110900.0,10.3406,10.3538,10.314,10.314,110900.0
2011-09-29 14:45:00,15.55,15.56,15.53,15.55,167400.0,10.314,10.3207,10.3008,10.314,167400.0
2011-09-29 14:50:00,15.55,15.61,15.55,15.6,159700.0,10.314,10.3538,10.314,10.3472,159700.0
2011-09-29 14:55:00,15.61,15.64,15.61,15.64,126800.0,10.3538,10.3737,10.3538,10.3737,126800.0
2011-09-29 15:00:00,15.65,15.66,15.57,15.58,134800.0,10.3803,10.387,10.3273,10.3339,134800.0
2011-09-29 15:05:00,15.57,15.61,15.57,15.6,95200.0,10.3273,10.3538,10.3273,10.3472,95200.0
2011-09-29 15:10:00,15.6,15.63,15.6,15.61,84800.0,10.3472,10.3671,10.3472,10.3538,84800.0
2011-09-29 15:15:00,15.62,15.65,15.59,15.59,121900.0,10.3605,10.3803,10.3406,10.3406,121900.0
2011-09-29 15:20:00,15.59,15.61,15.59,15.61,71900.0,10.3406,10.3538,10.3406,10.3538,71900.0
2011-09-29 15:25:00,15.61,15.68,15.61,15.66,164700.0,10.3538,10.4002,10.3538,10.387,164700.0
2011-09-29 15:30:00,15.67,15.74,15.66,15.71,150500.0,10.3936,10.44,10.387,10.4201,150500.0
2011-09-29 15:35:00,15.72,15.79,15.71,15.79,150100.0,10.4268,10.4732,10.4201,10.4732,150100.0
2011-09-29 15:40:00,15.79,15.8,15.75,15.77,186900.0,10.4732,10.4798,10.4467,10.4599,186900.0
2011-09-29 15:45:00,15.77,15.82,15.77,15.78,255100.0,10.4599,10.4931,10.4599,10.4666,255100.0
2011-09-29 15:50:00,15.77,15.81,15.76,15.76,260900.0,10.4599,10.4865,10.4533,10.4533,260900.0
2011-09-29 15:55:00,15.76,15.85,15.76,15.84,206100.0,10.4533,10.513,10.4533,10.5064,206100.0
2011-09-30 09:30:00,15.63,15.7,15.59,15.62,73300.0,10.3671,10.4135,10.3406,10.3605,73300.0
2011-09-30 09:35:00,15.62,15.66,15.6,15.63,146500.0,10.3605,10.387,10.3472,10.3671,146500.0
2011-09-30 09:40:00,15.63,15.71,15.62,15.66,119400.0,10.3671,10.4201,10.3605,10.387,119400.0
2011-09-30 09:45:00,15.66,15.68,15.6,15.63,159600.0,10.387,10.4002,10.3472,10.3671,159600.0
2011-09-30 09:50:00,15.63,15.68,15.6,15.65,102100.0,10.3671,10.4002,10.3472,10.3803,102100.0
2011-09-30 09:55:00,15.66,15.66,15.6,15.61,87700.0,10.387,10.387,10.3472,10.3538,87700.0
2011-09-30 10:00:00,15.6,15.64,15.59,15.63,64600.0,10.3472,10.3737,10.3406,10.3671,64600.0
2011-09-30 10:05:00,15.63,15.72,15.63,15.7,66600.0,10.3671,10.4268,10.3671,10.4135,66600.0
2011-09-30 10:10:00,15.7,15.71,15.67,15.69,44200.0,10.4135,10.4201,10.3936,10.4069,44200.0
2011-09-30 10:15:00,15.68,15.75,15.68,15.74,63200.0,10.4002,10.4467,10.4002,10.44,63200.0
2011-09-30 10:20:00,15.75,15.77,15.74,15.74,55400.0,10.4467,10.4599,10.44,10.44,55400.0
2011-09-30 10:25:00,15.74,15.74,15.68,15.68,31100.0,10.44,10.44,10.4002,10.4002,31100.0
2011-09-30 10:30:00,15.68,15.69,15.65,15.66,79500.0,10.4002,10.4069,10.3803,10.387,79500.0
2011-09-30 10:35:00,15.66,15.68,15.62,15.62,39800.0,10.387,10.4002,10.3605,10.3605,39800.0
2011-09-30 10:40:00,15.61,15.63,15.61,15.62,40300.0,10.3538,10.3671,10.3538,10.3605,40300.0
2011-09-30 10:45:00,15.61,15.61,15.58,15.58,46900.0,10.3538,10.3538,10.3339,10.3339,46900.0
2011-09-30 10:50:00,15.57,15.6,15.57,15.58,39400.0,10.3273,10.3472,10.3273,10.3339,39400.0
2011-09-30 10:55:00,15.59,15.62,15.56,15.57,70900.0,10.3406,10.3605,10.3207,10.3273,70900.0
2011-09-30 11:00:00,15.57,15.62,15.57,15.61,53200.0,10.3273,10.3605,10.3273,10.3538,53200.0
2011-09-30 11:05:00,15.6,15.63,15.58,15.62,143300.0,10.3472,10.3671,10.3339,10.3605,143300.0
2011-09-30 11:10:00,15.62,15.64,15.61,15.63,48400.0,10.3605,10.3737,10.3538,10.3671,48400.0
2011-09-30 11:15:00,15.63,15.66,15.61,15.61,53300.0,10.3671,10.387,10.3538,10.3538,53300.0
2011-09-30 11:20:00,15.62,15.67,15.62,15.62,39700.0,10.3605,10.3936,10.3605,10.3605,39700.0
2011-09-30 11:25:00,15.62,15.63,15.6,15.61,112800.0,10.3605,10.3671,10.3472,10.3538,112800.0
2011-09-30 11:30:00,15.62,15.65,15.62,15.65,49900.0,10.3605,10.3803,10.3605,10.3803,49900.0
2011-09-30 11:35:00,15.65,15.68,15.65,15.65,41600.0,10.3803,10.4002,10.3803,10.3803,41600.0
2011-09-30 11:40:00,15.65,15.68,15.64,15.66,27600.0,10.3803,10.4002,10.3737,10.387,27600.0
2011-09-30 11:45:00,15.67,15.67,15.64,15.65,38400.0,10.3936,10.3936,10.3737,10.3803,38400.0
2011-09-30 11:50:00,15.65,15.66,15.62,15.63,55000.0,10.3803,10.387,10.3605,10.3671,55000.0
2011-09-30 11:55:00,15.63,15.64,15.6,15.62,46700.0,10.3671,10.3737,10.3472,10.3605,46700.0
2011-09-30 12:00:00,15.61,15.62,15.61,15.62,24600.0,10.3538,10.3605,10.3538,10.3605,24600.0
2011-09-30 12:05:00,15.62,15.62,15.6,15.6,10500.0,10.3605,10.3605,10.3472,10.3472,10500.0
2011-09-30 12:10:00,15.6,15.61,15.58,15.6,36100.0,10.3472,10.3538,10.3339,10.3472,36100.0
2011-09-30 12:15:00,15.6,15.6,15.58,15.59,18900.0,10.3472,10.3472,10.3339,10.3406,18900.0
2011-09-30 12:20:00,15.6,15.61,15.6,15.61,2100.0,10.3472,10.3538,10.3472,10.3538,2100.0
2011-09-30 12:25:00,15.6,15.61,15.6,15.6,17600.0,10.3472,10.3538,10.3472,10.3472,17600.0
2011-09-30 12:30:00,15.6,15.62,15.6,15.61,43700.0,10.3472,10.3605,10.3472,10.3538,43700.0
2011-09-30 12:35:00,15.61,15.62,15.59,15.62,65600.0,10.3538,10.3605,10.3406,10.3605,65600.0
2011-09-30 12:40:00,15.62,15.62,15.61,15.62,31900.0,10.3605,10.3605,10.3538,10.3605,31900.0
2011-09-30 12:45:00,15.62,15.65,15.61,15.61,187000.0,10.3605,10.3803,10.3538,10.3538,187000.0
2011-09-30 12:50:00,15.62,15.62,15.61,15.61,11000.0,10.3605,10.3605,10.3538,10.3538,11000.0
2011-09-30 12:55:00,15.62,15.62,15.6,15.61,55600.0,10.3605,10.3605,10.3472,10.3538,55600.0
2011-09-30 13:00:00,15.61,15.61,15.58,15.61,96300.0,10.3538,10.3538,10.3339,10.3538,96300.0
2011-09-30 13:05:00,15.61,15.64,15.61,15.62,28600.0,10.3538,10.3737,10.3538,10.3605,28600.0
2011-09-30 13:10:00,15.62,15.65,15.62,15.65,49900.0,10.3605,10.3803,10.3605,10.3803,49900.0
2011-09-30 13:15:00,15.64,15.68,15.63,15.67,45600.0,10.3737,10.4002,10.3671,10.3936,45600.0
2011-09-30 13:20:00,15.67,15.67,15.63,15.63,37900.0,10.3936,10.3936,10.3671,10.3671,37900.0
2011-09-30 13:25:00,15.64,15.64,15.64,15.64,8900.0,10.3737,10.3737,10.3737,10.3737,8900.0
2011-09-30 13:30:00,15.64,15.68,15.64,15.68,44600.0,10.3737,10.4002,10.3737,10.4002,44600.0
2011-09-30 13:35:00,15.69,15.71,15.69,15.71,11800.0,10.4069,10.4201,10.4069,10.4201,11800.0
2011-09-30 13:40:00,15.7,15.71,15.69,15.71,62000.0,10.4135,10.4201,10.4069,10.4201,62000.0
2011-09-30 13:45:00,15.72,15.74,15.71,15.72,26700.0,10.4268,10.44,10.4201,10.4268,26700.0
2011-09-30 13:50:00,15.72,15.73,15.7,15.71,57000.0,10.4268,10.4334,10.4135,10.4201,57000.0
2011-09-30 13:55:00,15.7,15.7,15.68,15.68,27600.0,10.4135,10.4135,10.4002,10.4002,27600.0
2011-09-30 14:00:00,15.68,15.68,15.65,15.68,32200.0,10.4002,10.4002,10.3803,10.4002,32200.0
2011-09-30 14:05:00,15.68,15.68,15.61,15.63,61100.0,10.4002,10.4002,10.3538,10.3671,61100.0
2011-09-30 14:10:00,15.63,15.64,15.61,15.63,62800.0,10.3671,10.3737,10.3538,10.3671,62800.0
2011-09-30 14:15:00,15.63,15.65,15.63,15.63,58900.0,10.3671,10.3803,10.3671,10.3671,58900.0
2011-09-30 14:20:00,15.62,15.63,15.59,15.59,53400.0,10.3605,10.3671,10.3406,10.3406,53400.0
2011-09-30 14:25:00,15.6,15.62,15.57,15.62,76100.0,10.3472,10.3605,10.3273,10.3605,76100.0
2011-09-30 14:30:00,15.61,15.63,15.6,15.61,36300.0,10.3538,10.3671,10.3472,10.3538,36300.0
2011-09-30 14:35:00,15.6,15.6,15.55,15.59,53000.0,10.3472,10.3472,10.314,10.3406,53000.0
2011-09-30 14:40:00,15.59,15.62,15.59,15.6,57300.0,10.3406,10.3605,10.3406,10.3472,57300.0
2011-09-30 14:45:00,15.6,15.61,15.57,15.58,80900.0,10.3472,10.3538,10.3273,10.3339,80900.0
2011-09-30 14:50:00,15.59,15.59,15.54,15.57,115000.0,10.3406,10.3406,10.3074,10.3273,115000.0
2011-09-30 14:55:00,15.57,15.61,15.57,15.6,105000.0,10.3273,10.3538,10.3273,10.3472,105000.0
2011-09-30 15:00:00,15.6,15.6,15.56,15.58,64900.0,10.3472,10.3472,10.3207,10.3339,64900.0
2011-09-30 15:05:00,15.57,15.63,15.57,15.62,66200.0,10.3273,10.3671,10.3273,10.3605,66200.0
2011-09-30 15:10:00,15.61,15.62,15.6,15.6,33700.0,10.3538,10.3605,10.3472,10.3472,33700.0
2011-09-30 15:15:00,15.6,15.6,15.58,15.59,90700.0,10.3472,10.3472,10.3339,10.3406,90700.0
2011-09-30 15:20:00,15.59,15.6,15.56,15.56,65100.0,10.3406,10.3472,10.3207,10.3207,65100.0
2011-09-30 15:25:00,15.56,15.57,15.56,15.56,140100.0,10.3207,10.3273,10.3207,10.3207,140100.0
2011-09-30 15:30:00,15.55,15.57,15.55,15.56,124800.0,10.314,10.3273,10.314,10.3207,124800.0
2011-09-30 15:35:00,15.56,15.56,15.54,15.55,173800.0,10.3207,10.3207,10.3074,10.314,173800.0
2011-09-30 15:40:00,15.55,15.61,15.55,15.59,137400.0,10.314,10.3538,10.314,10.3406,137400.0
2011-09-30 15:45:00,15.59,15.59,15.55,15.55,205800.0,10.3406,10.3406,10.314,10.314,205800.0
2011-09-30 15:50:00,15.56,15.56,15.51,15.54,352700.0,10.3207,10.3207,10.2875,10.3074,352700.0
2011-09-30 15:55:00,15.53,15.53,15.49,15.49,259700.0,10.3008,10.3008,10.2742,10.2742,259700.0
2011-10-03 09:30:00,15.32,15.34,15.26,15.26,556400.0,10.1615,10.1747,10.1217,10.1217,556400.0
2011-10-03 09:35:00,15.27,15.32,15.27,15.32,233000.0,10.1283,10.1615,10.1283,10.1615,233000.0
2011-10-03 09:40:00,15.33,15.37,15.33,15.35,73900.0,10.1681,10.1946,10.1681,10.1814,73900.0
2011-10-03 09:45:00,15.36,15.42,15.3,15.32,195700.0,10.188,10.2278,10.1482,10.1615,195700.0
2011-10-03 09:50:00,15.31,15.33,15.28,15.29,117600.0,10.1548,10.1681,10.1349,10.1416,117600.0
2011-10-03 09:55:00,15.28,15.3,15.27,15.28,259600.0,10.1349,10.1482,10.1283,10.1349,259600.0
2011-10-03 10:00:00,15.28,15.41,15.28,15.38,335900.0,10.1349,10.2212,10.1349,10.2013,335900.0
2011-10-03 10:05:00,15.38,15.47,15.37,15.47,276200.0,10.2013,10.261,10.1946,10.261,276200.0
2011-10-03 10:10:00,15.47,15.47,15.44,15.46,96000.0,10.261,10.261,10.2411,10.2543,96000.0
2011-10-03 10:15:00,15.47,15.47,15.41,15.42,254300.0,10.261,10.261,10.2212,10.2278,254300.0
2011-10-03 10:20:00,15.43,15.44,15.37,15.37,207800.0,10.2344,10.2411,10.1946,10.1946,207800.0
2011-10-03 10:25:00,15.38,15.4,15.38,15.4,74900.0,10.2013,10.2145,10.2013,10.2145,74900.0
2011-10-03 10:30:00,15.4,15.4,15.38,15.38,92300.0,10.2145,10.2145,10.2013,10.2013,92300.0
2011-10-03 10:35:00,15.37,15.38,15.36,15.36,204100.0,10.1946,10.2013,10.188,10.188,204100.0
2011-10-03 10:40:00,15.36,15.38,15.27,15.3,250400.0,10.188,10.2013,10.1283,10.1482,250400.0
2011-10-03 10:45:00,15.31,15.32,15.28,15.31,81000.0,10.1548,10.1615,10.1349,10.1548,81000.0
2011-10-03 10:50:00,15.31,15.32,15.28,15.31,74400.0,10.1548,10.1615,10.1349,10.1548,74400.0
2011-10-03 10:55:00,15.32,15.36,15.32,15.35,91000.0,10.1615,10.188,10.1615,10.1814,91000.0
2011-10-03 11:00:00,15.34,15.35,15.3,15.31,200800.0,10.1747,10.1814,10.1482,10.1548,200800.0
2011-10-03 11:05:00,15.31,15.37,15.31,15.37,126600.0,10.1548,10.1946,10.1548,10.1946,126600.0
2011-10-03 11:10:00,15.37,15.39,15.34,15.35,68800.0,10.1946,10.2079,10.1747,10.1814,68800.0
2011-10-03 11:15:00,15.35,15.39,15.35,15.38,82900.0,10.1814,10.2079,10.1814,10.2013,82900.0
2011-10-03 11:20:00,15.39,15.4,15.35,15.35,130400.0,10.2079,10.2145,10.1814,10.1814,130400.0
2011-10-03 11:25:00,15.35,15.4,15.35,15.4,206900.0,10.1814,10.2145,10.1814,10.2145,206900.0
2011-10-03 11:30:00,15.39,15.43,15.39,15.41,84200.0,10.2079,10.2344,10.2079,10.2212,84200.0
2011-10-03 11:35:00,15.42,15.43,15.4,15.4,77000.0,10.2278,10.2344,10.2145,10.2145,77000.0
2011-10-03 11:40:00,15.39,15.39,15.34,15.35,59200.0,10.2079,10.2079,10.1747,10.1814,59200.0
2011-10-03 11:45:00,15.35,15.35,15.34,15.34,47200.0,10.1814,10.1814,10.1747,10.1747,47200.0
2011-10-03 11:50:00,15.34,15.39,15.34,15.38,57800.0,10.1747,10.2079,10.1747,10.2013,57800.0
2011-10-03 11:55:00,15.38,15.39,15.38,15.38,23200.0,10.2013,10.2079,10.2013,10.2013,23200.0
2011-10-03 12:00:00,15.38,15.38,15.36,15.36,21600.0,10.2013,10.2013,10.188,10.188,21600.0
2011-10-03 12:05:00,15.35,15.36,15.33,15.33,38200.0,10.1814,10.188,10.1681,10.1681,38200.0
2011-10-03 12:10:00,15.33,15.35,15.32,15.32,83100.0,10.1681,10.1814,10.1615,10.1615,83100.0
2011-10-03 12:15:00,15.32,15.35,15.31,15.33,163700.0,10.1615,10.1814,10.1548,10.1681,163700.0
2011-10-03 12:20:00,15.34,15.35,15.34,15.35,67600.0,10.1747,10.1814,10.1747,10.1814,67600.0
2011-10-03 12:25:00,15.35,15.35,15.3,15.3,45700.0,10.1814,10.1814,10.1482,10.1482,45700.0
2011-10-03 12:30:00,15.3,15.31,15.27,15.29,194000.0,10.1482,10.1548,10.1283,10.1416,194000.0
2011-10-03 12:35:00,15.29,15.31,15.27,15.3,81600.0,10.1416,10.1548,10.1283,10.1482,81600.0
2011-10-03 12:40:00,15.3,15.31,15.28,15.29,55600.0,10.1482,10.1548,10.1349,10.1416,55600.0
2011-10-03 12:45:00,15.29,15.29,15.27,15.27,51700.0,10.1416,10.1416,10.1283,10.1283,51700.0
2011-10-03 12:50:00,15.27,15.27,15.24,15.24,122300.0,10.1283,10.1283,10.1084,10.1084,122300.0
2011-10-03 12:55:00,15.24,15.28,15.24,15.28,76100.0,10.1084,10.1349,10.1084,10.1349,76100.0
2011-10-03 13:00:00,15.28,15.28,15.24,15.27,108200.0,10.1349,10.1349,10.1084,10.1283,108200.0
2011-10-03 13:05:00,15.28,15.28,15.28,15.28,82900.0,10.1349,10.1349,10.1349,10.1349,82900.0
2011-10-03 13:10:00,15.28,15.29,15.27,15.28,60900.0,10.1349,10.1416,10.1283,10.1349,60900.0
2011-10-03 13:15:00,15.27,15.28,15.21,15.28,186200.0,10.1283,10.1349,10.0885,10.1349,186200.0
2011-10-03 13:20:00,15.28,15.28,15.26,15.27,48300.0,10.1349,10.1349,10.1217,10.1283,48300.0
2011-10-03 13:25:00,15.26,15.26,15.23,15.26,58000.0,10.1217,10.1217,10.1018,10.1217,58000.0
2011-10-03 13:30:00,15.27,15.28,15.24,15.24,50300.0,10.1283,10.1349,10.1084,10.1084,50300.0
2011-10-03 13:35:00,15.24,15.26,15.21,15.22,127600.0,10.1084,10.1217,10.0885,10.0951,127600.0
2011-10-03 13:40:00,15.23,15.26,15.23,15.26,95100.0,10.1018,10.1217,10.1018,10.1217,95100.0
2011-10-03 13:45:00,15.26,15.26,15.24,15.24,70000.0,10.1217,10.1217,10.1084,10.1084,70000.0
2011-10-03 13:50:00,15.23,15.24,15.2,15.21,100700.0,10.1018,10.1084,10.0819,10.0885,100700.0
2011-10-03 13:55:00,15.22,15.27,15.22,15.27,97400.0,10.0951,10.1283,10.0951,10.1283,97400.0
2011-10-03 14:00:00,15.27,15.27,15.23,15.24,143800.0,10.1283,10.1283,10.1018,10.1084,143800.0
2011-10-03 14:05:00,15.24,15.28,15.24,15.28,96800.0,10.1084,10.1349,10.1084,10.1349,96800.0
2011-10-03 14:10:00,15.27,15.28,15.23,15.26,105900.0,10.1283,10.1349,10.1018,10.1217,105900.0
2011-10-03 14:15:00,15.26,15.27,15.24,15.25,82700.0,10.1217,10.1283,10.1084,10.115,82700.0
2011-10-03 14:20:00,15.25,15.27,15.23,15.25,91700.0,10.115,10.1283,10.1018,10.115,91700.0
2011-10-03 14:25:00,15.24,15.26,15.24,15.25,144200.0,10.1084,10.1217,10.1084,10.115,144200.0
2011-10-03 14:30:00,15.24,15.28,15.23,15.27,97400.0,10.1084,10.1349,10.1018,10.1283,97400.0
2011-10-03 14:35:00,15.27,15.27,15.25,15.25,96400.0,10.1283,10.1283,10.115,10.115,96400.0
2011-10-03 14:40:00,15.25,15.27,15.25,15.25,196400.0,10.115,10.1283,10.115,10.115,196400.0
2011-10-03 14:45:00,15.26,15.26,15.23,15.24,124600.0,10.1217,10.1217,10.1018,10.1084,124600.0
2011-10-03 14:50:00,15.24,15.26,15.24,15.24,109400.0,10.1084,10.1217,10.1084,10.1084,109400.0
2011-10-03 14:55:00,15.24,15.25,15.23,15.25,130500.0,10.1084,10.115,10.1018,10.115,130500.0
2011-10-03 15:00:00,15.25,15.29,15.25,15.28,156000.0,10.115,10.1416,10.115,10.1349,156000.0
2011-10-03 15:05:00,15.28,15.32,15.27,15.27,86100.0,10.1349,10.1615,10.1283,10.1283,86100.0
2011-10-03 15:10:00,15.27,15.28,15.25,15.25,99100.0,10.1283,10.1349,10.115,10.115,99100.0
2011-10-03 15:15:00,15.25,15.27,15.24,15.26,120800.0,10.115,10.1283,10.1084,10.1217,120800.0
2011-10-03 15:20:00,15.25,15.26,15.24,15.24,88000.0,10.115,10.1217,10.1084,10.1084,88000.0
2011-10-03 15:25:00,15.24,15.29,15.23,15.27,157900.0,10.1084,10.1416,10.1018,10.1283,157900.0
2011-10-03 15:30:00,15.27,15.27,15.26,15.27,125000.0,10.1283,10.1283,10.1217,10.1283,125000.0
2011-10-03 15:35:00,15.27,15.3,15.27,15.28,132200.0,10.1283,10.1482,10.1283,10.1349,132200.0
2011-10-03 15:40:00,15.28,15.29,15.26,15.29,232500.0,10.1349,10.1416,10.1217,10.1416,232500.0
2011-10-03 15:45:00,15.29,15.38,15.29,15.36,249100.0,10.1416,10.2013,10.1416,10.188,249100.0
2011-10-03 15:50:00,15.35,15.39,15.26,15.26,278200.0,10.1814,10.2079,10.1217,10.1217,278200.0
2011-10-03 15:55:00,15.26,15.27,15.17,15.17,294100.0,10.1217,10.1283,10.062,10.062,294100.0
2011-10-04 09:30:00,14.94,15.04,14.93,14.98,184300.0,9.9476,10.0142,9.9409,9.9742,184300.0
2011-10-04 09:35:00,14.98,15.04,14.95,15.01,216600.0,9.9742,10.0142,9.9542,9.9942,216600.0
2011-10-04 09:40:00,15.0,15.06,15.0,15.01,227700.0,9.9875,10.0275,9.9875,9.9942,227700.0
2011-10-04 09:45:00,15.01,15.04,14.99,15.04,219000.0,9.9942,10.0142,9.9809,10.0142,219000.0
2011-10-04 09:50:00,15.04,15.05,15.02,15.02,299300.0,10.0142,10.0208,10.0008,10.0008,299300.0
2011-10-04 09:55:00,15.02,15.1,14.99,15.09,193600.0,10.0008,10.0541,9.9809,10.0475,193600.0
2011-10-04 10:00:00,15.09,15.12,15.05,15.06,287400.0,10.0475,10.0674,10.0208,10.0275,287400.0
2011-10-04 10:05:00,15.05,15.17,15.02,15.15,196600.0,10.0208,10.1007,10.0008,10.0874,196600.0
2011-10-04 10:10:00,15.16,15.19,15.14,15.18,171800.0,10.0941,10.114,10.0807,10.1074,171800.0
2011-10-04 10:15:00,15.18,15.24,15.17,15.2,135400.0,10.1074,10.1473,10.1007,10.1207,135400.0
2011-10-04 10:20:00,15.2,15.2,15.04,15.05,90800.0,10.1207,10.1207,10.0142,10.0208,90800.0
2011-10-04 10:25:00,15.05,15.09,15.03,15.07,115300.0,10.0208,10.0475,10.0075,10.0341,115300.0
2011-10-04 10:30:00,15.07,15.12,15.07,15.07,80900.0,10.0341,10.0674,10.0341,10.0341,80900.0
2011-10-04 10:35:00,15.08,15.12,15.05,15.12,123100.0,10.0408,10.0674,10.0208,10.0674,123100.0
2011-10-04 10:40:00,15.13,15.26,15.13,15.24,214700.0,10.0741,10.1606,10.0741,10.1473,214700.0
2011-10-04 10:45:00,15.24,15.38,15.23,15.37,319700.0,10.1473,10.2405,10.1407,10.2339,319700.0
2011-10-04 10:50:00,15.36,15.36,15.3,15.3,145400.0,10.2272,10.2272,10.1873,10.1873,145400.0
2011-10-04 10:55:00,15.3,15.4,15.3,15.39,124800.0,10.1873,10.2539,10.1873,10.2472,124800.0
2011-10-04 11:00:00,15.39,15.39,15.35,15.35,148900.0,10.2472,10.2472,10.2206,10.2206,148900.0
2011-10-04 11:05:00,15.35,15.36,15.33,15.35,113300.0,10.2206,10.2272,10.2073,10.2206,113300.0
2011-10-04 11:10:00,15.35,15.39,15.35,15.36,230900.0,10.2206,10.2472,10.2206,10.2272,230900.0
2011-10-04 11:15:00,15.36,15.36,15.34,15.34,287800.0,10.2272,10.2272,10.2139,10.2139,287800.0
2011-10-04 11:20:00,15.35,15.37,15.35,15.35,75300.0,10.2206,10.2339,10.2206,10.2206,75300.0
2011-10-04 11:25:00,15.35,15.36,15.34,15.34,62300.0,10.2206,10.2272,10.2139,10.2139,62300.0
2011-10-04 11:30:00,15.35,15.35,15.32,15.34,97100.0,10.2206,10.2206,10.2006,10.2139,97100.0
2011-10-04 11:35:00,15.34,15.35,15.31,15.32,85600.0,10.2139,10.2206,10.1939,10.2006,85600.0
2011-10-04 11:40:00,15.32,15.34,15.3,15.34,56900.0,10.2006,10.2139,10.1873,10.2139,56900.0
2011-10-04 11:45:00,15.33,15.33,15.28,15.31,79800.0,10.2073,10.2073,10.174,10.1939,79800.0
2011-10-04 11:50:00,15.32,15.38,15.32,15.35,140800.0,10.2006,10.2405,10.2006,10.2206,140800.0
2011-10-04 11:55:00,15.35,15.35,15.32,15.34,75500.0,10.2206,10.2206,10.2006,10.2139,75500.0
2011-10-04 12:00:00,15.35,15.44,15.35,15.44,128000.0,10.2206,10.2805,10.2206,10.2805,128000.0
2011-10-04 12:05:00,15.45,15.48,15.43,15.45,103800.0,10.2872,10.3071,10.2738,10.2872,103800.0
2011-10-04 12:10:00,15.45,15.45,15.43,15.43,69000.0,10.2872,10.2872,10.2738,10.2738,69000.0
2011-10-04 12:15:00,15.44,15.44,15.39,15.4,55700.0,10.2805,10.2805,10.2472,10.2539,55700.0
2011-10-04 12:20:00,15.41,15.43,15.39,15.4,120200.0,10.2605,10.2738,10.2472,10.2539,120200.0
2011-10-04 12:25:00,15.4,15.4,15.35,15.36,73900.0,10.2539,10.2539,10.2206,10.2272,73900.0
2011-10-04 12:30:00,15.35,15.35,15.32,15.34,156400.0,10.2206,10.2206,10.2006,10.2139,156400.0
2011-10-04 12:35:00,15.34,15.38,15.34,15.35,80400.0,10.2139,10.2405,10.2139,10.2206,80400.0
2011-10-04 12:40:00,15.35,15.37,15.35,15.36,25300.0,10.2206,10.2339,10.2206,10.2272,25300.0
2011-10-04 12:45:00,15.36,15.38,15.35,15.35,51200.0,10.2272,10.2405,10.2206,10.2206,51200.0
2011-10-04 12:50:00,15.35,15.35,15.33,15.33,117100.0,10.2206,10.2206,10.2073,10.2073,117100.0
2011-10-04 12:55:00,15.33,15.33,15.27,15.27,81900.0,10.2073,10.2073,10.1673,10.1673,81900.0
2011-10-04 13:00:00,15.27,15.29,15.25,15.26,55200.0,10.1673,10.1806,10.154,10.1606,55200.0
2011-10-04 13:05:00,15.26,15.29,15.22,15.28,47400.0,10.1606,10.1806,10.134,10.174,47400.0
2011-10-04 13:10:00,15.28,15.28,15.2,15.21,74200.0,10.174,10.174,10.1207,10.1274,74200.0
2011-10-04 13:15:00,15.22,15.25,15.21,15.21,74200.0,10.134,10.154,10.1274,10.1274,74200.0
2011-10-04 13:20:00,15.21,15.21,15.18,15.2,40600.0,10.1274,10.1274,10.1074,10.1207,40600.0
2011-10-04 13:25:00,15.2,15.23,15.17,15.22,63800.0,10.1207,10.1407,10.1007,10.134,63800.0
2011-10-04 13:30:00,15.21,15.22,15.2,15.2,40900.0,10.1274,10.134,10.1207,10.1207,40900.0
2011-10-04 13:35:00,15.2,15.21,15.15,15.15,66100.0,10.1207,10.1274,10.0874,10.0874,66100.0
2011-10-04 13:40:00,15.15,15.15,15.1,15.12,74400.0,10.0874,10.0874,10.0541,10.0674,74400.0
2011-10-04 13:45:00,15.12,15.16,15.12,15.16,120100.0,10.0674,10.0941,10.0674,10.0941,120100.0
2011-10-04 13:50:00,15.17,15.18,15.16,15.16,72500.0,10.1007,10.1074,10.0941,10.0941,72500.0
2011-10-04 13:55:00,15.16,15.17,15.12,15.12,126600.0,10.0941,10.1007,10.0674,10.0674,126600.0
2011-10-04 14:00:00,15.12,15.16,15.12,15.15,129300.0,10.0674,10.0941,10.0674,10.0874,129300.0
2011-10-04 14:05:00,15.15,15.17,15.12,15.13,95100.0,10.0874,10.1007,10.0674,10.0741,95100.0
2011-10-04 14:10:00,15.12,15.12,15.07,15.09,142400.0,10.0674,10.0674,10.0341,10.0475,142400.0
2011-10-04 14:15:00,15.09,15.1,15.03,15.03,153000.0,10.0475,10.0541,10.0075,10.0075,153000.0
2011-10-04 14:20:00,15.03,15.05,15.02,15.05,66200.0,10.0075,10.0208,10.0008,10.0208,66200.0
2011-10-04 14:25:00,15.05,15.06,15.04,15.06,60600.0,10.0208,10.0275,10.0142,10.0275,60600.0
2011-10-04 14:30:00,15.07,15.14,15.07,15.13,168000.0,10.0341,10.0807,10.0341,10.0741,168000.0
2011-10-04 14:35:00,15.14,15.15,15.1,15.1,83600.0,10.0807,10.0874,10.0541,10.0541,83600.0
2011-10-04 14:40:00,15.1,15.15,15.09,15.15,256000.0,10.0541,10.0874,10.0475,10.0874,256000.0
2011-10-04 14:45:00,15.15,15.16,15.08,15.11,136800.0,10.0874,10.0941,10.0408,10.0608,136800.0
2011-10-04 14:50:00,15.11,15.12,15.07,15.09,300800.0,10.0608,10.0674,10.0341,10.0475,300800.0
2011-10-04 14:55:00,15.09,15.13,15.09,15.09,74700.0,10.0475,10.0741,10.0475,10.0475,74700.0
2011-10-04 15:00:00,15.09,15.13,15.08,15.08,104300.0,10.0475,10.0741,10.0408,10.0408,104300.0
2011-10-04 15:05:00,15.07,15.08,15.0,15.0,169000.0,10.0341,10.0408,9.9875,9.9875,169000.0
2011-10-04 15:10:00,15.01,15.19,15.01,15.17,536000.0,9.9942,10.114,9.9942,10.1007,536000.0
2011-10-04 15:15:00,15.17,15.24,15.16,15.24,315300.0,10.1007,10.1473,10.0941,10.1473,315300.0
2011-10-04 15:20:00,15.24,15.28,15.23,15.25,180000.0,10.1473,10.174,10.1407,10.154,180000.0
2011-10-04 15:25:00,15.26,15.27,15.24,15.25,194100.0,10.1606,10.1673,10.1473,10.154,194100.0
2011-10-04 15:30:00,15.25,15.38,15.25,15.35,414000.0,10.154,10.2405,10.154,10.2206,414000.0
2011-10-04 15:35:00,15.34,15.42,15.34,15.4,273800.0,10.2139,10.2672,10.2139,10.2539,273800.0
2011-10-04 15:40:00,15.4,15.51,15.36,15.49,281000.0,10.2539,10.3271,10.2272,10.3138,281000.0
2011-10-04 15:45:00,15.48,15.54,15.43,15.51,349600.0,10.3071,10.3471,10.2738,10.3271,349600.0
2011-10-04 15:50:00,15.52,15.55,15.48,15.52,312500.0,10.3338,10.3537,10.3071,10.3338,312500.0
2011-10-04 15:55:00,15.53,15.62,15.51,15.59,392800.0,10.3404,10.4003,10.3271,10.3804,392800.0
2011-10-05 09:30:00,15.57,15.58,15.51,15.58,76000.0,10.3671,10.3737,10.3271,10.3737,76000.0
2011-10-05 09:35:00,15.58,15.71,15.56,15.7,207800.0,10.3737,10.4603,10.3604,10.4536,207800.0
2011-10-05 09:40:00,15.69,15.71,15.66,15.7,94300.0,10.447,10.4603,10.427,10.4536,94300.0
2011-10-05 09:45:00,15.69,15.7,15.66,15.68,56400.0,10.447,10.4536,10.427,10.4403,56400.0
2011-10-05 09:50:00,15.69,15.71,15.67,15.71,79500.0,10.447,10.4603,10.4336,10.4603,79500.0
2011-10-05 09:55:00,15.72,15.73,15.69,15.72,91300.0,10.4669,10.4736,10.447,10.4669,91300.0
2011-10-05 10:00:00,15.72,15.78,15.69,15.77,168900.0,10.4669,10.5069,10.447,10.5002,168900.0
2011-10-05 10:05:00,15.77,15.79,15.77,15.77,154900.0,10.5002,10.5135,10.5002,10.5002,154900.0
2011-10-05 10:10:00,15.77,15.79,15.76,15.79,57900.0,10.5002,10.5135,10.4936,10.5135,57900.0
2011-10-05 10:15:00,15.8,15.81,15.79,15.8,86600.0,10.5202,10.5269,10.5135,10.5202,86600.0
2011-10-05 10:20:00,15.81,15.86,15.79,15.86,178500.0,10.5269,10.5602,10.5135,10.5602,178500.0
2011-10-05 10:25:00,15.85,15.86,15.8,15.81,126700.0,10.5535,10.5602,10.5202,10.5269,126700.0
2011-10-05 10:30:00,15.8,15.91,15.8,15.91,151600.0,10.5202,10.5934,10.5202,10.5934,151600.0
2011-10-05 10:35:00,15.92,16.09,15.92,16.06,356500.0,10.6001,10.7133,10.6001,10.6933,356500.0
2011-10-05 10:40:00,16.06,16.19,16.05,16.19,533500.0,10.6933,10.7799,10.6867,10.7799,533500.0
2011-10-05 10:45:00,16.19,16.23,16.15,16.16,525700.0,10.7799,10.8065,10.7532,10.7599,525700.0
2011-10-05 10:50:00,16.16,16.24,16.16,16.21,358800.0,10.7599,10.8132,10.7599,10.7932,358800.0
2011-10-05 10:55:00,16.2,16.38,16.17,16.35,541200.0,10.7865,10.9064,10.7666,10.8864,541200.0
2011-10-05 11:00:00,16.35,16.39,16.32,16.32,377900.0,10.8864,10.913,10.8664,10.8664,377900.0
2011-10-05 11:05:00,16.32,16.33,16.27,16.27,196700.0,10.8664,10.8731,10.8331,10.8331,196700.0
2011-10-05 11:10:00,16.26,16.29,16.2,16.2,289500.0,10.8265,10.8465,10.7865,10.7865,289500.0
2011-10-05 11:15:00,16.19,16.24,16.15,16.22,254400.0,10.7799,10.8132,10.7532,10.7999,254400.0
2011-10-05 11:20:00,16.23,16.27,16.22,16.26,160200.0,10.8065,10.8331,10.7999,10.8265,160200.0
2011-10-05 11:25:00,16.26,16.28,16.21,16.22,118300.0,10.8265,10.8398,10.7932,10.7999,118300.0
2011-10-05 11:30:00,16.22,16.27,16.22,16.25,192900.0,10.7999,10.8331,10.7999,10.8198,192900.0
2011-10-05 11:35:00,16.25,16.3,16.25,16.28,92400.0,10.8198,10.8531,10.8198,10.8398,92400.0
2011-10-05 11:40:00,16.28,16.28,16.21,16.23,78400.0,10.8398,10.8398,10.7932,10.8065,78400.0
2011-10-05 11:45:00,16.23,16.24,16.22,16.23,125200.0,10.8065,10.8132,10.7999,10.8065,125200.0
2011-10-05 11:50:00,16.23,16.33,16.21,16.3,362300.0,10.8065,10.8731,10.7932,10.8531,362300.0
2011-10-05 11:55:00,16.3,16.34,16.3,16.33,166600.0,10.8531,10.8798,10.8531,10.8731,166600.0
2011-10-05 12:00:00,16.33,16.33,16.2,16.2,163900.0,10.8731,10.8731,10.7865,10.7865,163900.0
2011-10-05 12:05:00,16.21,16.28,16.21,16.26,87100.0,10.7932,10.8398,10.7932,10.8265,87100.0
2011-10-05 12:10:00,16.25,16.25,16.25,16.25,13900.0,10.8198,10.8198,10.8198,10.8198,13900.0
2011-10-05 12:15:00,16.25,16.25,16.24,16.25,55200.0,10.8198,10.8198,10.8132,10.8198,55200.0
2011-10-05 12:20:00,16.25,16.28,16.24,16.28,141300.0,10.8198,10.8398,10.8132,10.8398,141300.0
2011-10-05 12:25:00,16.29,16.31,16.28,16.3,52000.0,10.8465,10.8598,10.8398,10.8531,52000.0
2011-10-05 12:30:00,16.3,16.34,16.28,16.34,134900.0,10.8531,10.8798,10.8398,10.8798,134900.0
2011-10-05 12:35:00,16.33,16.35,16.32,16.34,110700.0,10.8731,10.8864,10.8664,10.8798,110700.0
2011-10-05 12:40:00,16.34,16.34,16.3,16.3,63000.0,10.8798,10.8798,10.8531,10.8531,63000.0
2011-10-05 12:45:00,16.29,16.3,16.27,16.3,156800.0,10.8465,10.8531,10.8331,10.8531,156800.0
2011-10-05 12:50:00,16.29,16.3,16.28,16.28,28200.0,10.8465,10.8531,10.8398,10.8398,28200.0
2011-10-05 12:55:00,16.29,16.31,16.28,16.3,134100.0,10.8465,10.8598,10.8398,10.8531,134100.0
2011-10-05 13:00:00,16.3,16.32,16.3,16.31,54000.0,10.8531,10.8664,10.8531,10.8598,54000.0
2011-10-05 13:05:00,16.31,16.33,16.3,16.3,85500.0,10.8598,10.8731,10.8531,10.8531,85500.0
2011-10-05 13:10:00,16.3,16.3,16.28,16.29,58900.0,10.8531,10.8531,10.8398,10.8465,58900.0
2011-10-05 13:15:00,16.3,16.37,16.3,16.36,158500.0,10.8531,10.8997,10.8531,10.8931,158500.0
2011-10-05 13:20:00,16.36,16.38,16.34,16.36,211600.0,10.8931,10.9064,10.8798,10.8931,211600.0
2011-10-05 13:25:00,16.36,16.38,16.35,16.37,41500.0,10.8931,10.9064,10.8864,10.8997,41500.0
2011-10-05 13:30:00,16.37,16.37,16.34,16.35,49800.0,10.8997,10.8997,10.8798,10.8864,49800.0
2011-10-05 13:35:00,16.35,16.35,16.31,16.31,36500.0,10.8864,10.8864,10.8598,10.8598,36500.0
2011-10-05 13:40:00,16.31,16.33,16.31,16.33,15300.0,10.8598,10.8731,10.8598,10.8731,15300.0
2011-10-05 13:45:00,16.33,16.37,16.33,16.37,115100.0,10.8731,10.8997,10.8731,10.8997,115100.0
2011-10-05 13:50:00,16.37,16.41,16.36,16.41,140100.0,10.8997,10.9264,10.8931,10.9264,140100.0
2011-10-05 13:55:00,16.4,16.42,16.4,16.41,98700.0,10.9197,10.933,10.9197,10.9264,98700.0
2011-10-05 14:00:00,16.4,16.42,16.4,16.41,202400.0,10.9197,10.933,10.9197,10.9264,202400.0
2011-10-05 14:05:00,16.41,16.42,16.4,16.4,218400.0,10.9264,10.933,10.9197,10.9197,218400.0
2011-10-05 14:10:00,16.4,16.42,16.39,16.42,176500.0,10.9197,10.933,10.913,10.933,176500.0
2011-10-05 14:15:00,16.42,16.42,16.39,16.41,113200.0,10.933,10.933,10.913,10.9264,113200.0
2011-10-05 14:20:00,16.41,16.45,16.41,16.45,148600.0,10.9264,10.953,10.9264,10.953,148600.0
2011-10-05 14:25:00,16.46,16.48,16.45,16.48,117500.0,10.9597,10.973,10.953,10.973,117500.0
2011-10-05 14:30:00,16.47,16.48,16.45,16.46,195400.0,10.9663,10.973,10.953,10.9597,195400.0
2011-10-05 14:35:00,16.47,16.49,16.46,16.48,105900.0,10.9663,10.9796,10.9597,10.973,105900.0
2011-10-05 14:40:00,16.49,16.49,16.48,16.48,107600.0,10.9796,10.9796,10.973,10.973,107600.0
2011-10-05 14:45:00,16.48,16.5,16.48,16.49,121600.0,10.973,10.9863,10.973,10.9796,121600.0
2011-10-05 14:50:00,16.49,16.52,16.46,16.51,266100.0,10.9796,10.9996,10.9597,10.9929,266100.0
2011-10-05 14:55:00,16.51,16.51,16.46,16.47,89200.0,10.9929,10.9929,10.9597,10.9663,89200.0
2011-10-05 15:00:00,16.46,16.46,16.35,16.36,344300.0,10.9597,10.9597,10.8864,10.8931,344300.0
2011-10-05 15:05:00,16.37,16.4,16.24,16.26,393700.0,10.8997,10.9197,10.8132,10.8265,393700.0
2011-10-05 15:10:00,16.27,16.28,16.23,16.26,160700.0,10.8331,10.8398,10.8065,10.8265,160700.0
2011-10-05 15:15:00,16.26,16.3,16.23,16.26,211700.0,10.8265,10.8531,10.8065,10.8265,211700.0
2011-10-05 15:20:00,16.26,16.29,16.23,16.23,134200.0,10.8265,10.8465,10.8065,10.8065,134200.0
2011-10-05 15:25:00,16.24,16.28,16.24,16.24,102400.0,10.8132,10.8398,10.8132,10.8132,102400.0
2011-10-05 15:30:00,16.25,16.34,16.24,16.33,116000.0,10.8198,10.8798,10.8132,10.8731,116000.0
2011-10-05 15:35:00,16.33,16.36,16.31,16.36,193200.0,10.8731,10.8931,10.8598,10.8931,193200.0
2011-10-05 15:40:00,16.35,16.35,16.31,16.33,215700.0,10.8864,10.8864,10.8598,10.8731,215700.0
2011-10-05 15:45:00,16.34,16.34,16.25,16.27,249300.0,10.8798,10.8798,10.8198,10.8331,249300.0
2011-10-05 15:50:00,16.26,16.28,16.17,16.18,705000.0,10.8265,10.8398,10.7666,10.7732,705000.0
2011-10-05 15:55:00,16.18,16.21,16.14,16.17,632900.0,10.7732,10.7932,10.7466,10.7666,632900.0
2011-10-06 09:30:00,16.21,16.42,16.18,16.38,206300.0,10.7932,10.933,10.7732,10.9064,206300.0
2011-10-06 09:35:00,16.38,16.4,16.2,16.27,240000.0,10.9064,10.9197,10.7865,10.8331,240000.0
2011-10-06 09:40:00,16.26,16.36,16.24,16.28,127300.0,10.8265,10.8931,10.8132,10.8398,127300.0
2011-10-06 09:45:00,16.27,16.3,16.2,16.2,122300.0,10.8331,10.8531,10.7865,10.7865,122300.0
2011-10-06 09:50:00,16.21,16.3,16.21,16.3,97000.0,10.7932,10.8531,10.7932,10.8531,97000.0
2011-10-06 09:55:00,16.3,16.34,16.29,16.34,106100.0,10.8531,10.8798,10.8465,10.8798,106100.0
2011-10-06 10:00:00,16.34,16.41,16.33,16.41,152700.0,10.8798,10.9264,10.8731,10.9264,152700.0
2011-10-06 10:05:00,16.41,16.45,16.4,16.42,190500.0,10.9264,10.953,10.9197,10.933,190500.0
2011-10-06 10:10:00,16.41,16.48,16.41,16.48,39600.0,10.9264,10.973,10.9264,10.973,39600.0
2011-10-06 10:15:00,16.47,16.51,16.47,16.49,113700.0,10.9663,10.9929,10.9663,10.9796,113700.0
2011-10-06 10:20:00,16.5,16.52,16.49,16.5,125000.0,10.9863,10.9996,10.9796,10.9863,125000.0
2011-10-06 10:25:00,16.5,16.5,16.43,16.45,65000.0,10.9863,10.9863,10.9397,10.953,65000.0
2011-10-06 10:30:00,16.45,16.47,16.42,16.47,75100.0,10.953,10.9663,10.933,10.9663,75100.0
2011-10-06 10:35:00,16.48,16.53,16.48,16.52,138800.0,10.973,11.0063,10.973,10.9996,138800.0
2011-10-06 10:40:00,16.52,16.55,16.5,16.55,92300.0,10.9996,11.0196,10.9863,11.0196,92300.0
2011-10-06 10:45:00,16.55,16.57,16.55,16.56,121000.0,11.0196,11.0329,11.0196,11.0262,121000.0
2011-10-06 10:50:00,16.56,16.56,16.51,16.51,31000.0,11.0262,11.0262,10.9929,10.9929,31000.0
2011-10-06 10:55:00,16.51,16.57,16.51,16.55,183300.0,10.9929,11.0329,10.9929,11.0196,183300.0
2011-10-06 11:00:00,16.55,16.55,16.49,16.5,130600.0,11.0196,11.0196,10.9796,10.9863,130600.0
2011-10-06 11:05:00,16.5,16.57,16.5,16.57,87100.0,10.9863,11.0329,10.9863,11.0329,87100.0
2011-10-06 11:10:00,16.58,16.61,16.57,16.6,118900.0,11.0396,11.0595,11.0329,11.0529,118900.0
2011-10-06 11:15:00,16.6,16.61,16.55,16.55,57900.0,11.0529,11.0595,11.0196,11.0196,57900.0
2011-10-06 11:20:00,16.55,16.55,16.49,16.49,64600.0,11.0196,11.0196,10.9796,10.9796,64600.0
2011-10-06 11:25:00,16.49,16.55,16.49,16.54,121400.0,10.9796,11.0196,10.9796,11.0129,121400.0
2011-10-06 11:30:00,16.55,16.57,16.55,16.57,44500.0,11.0196,11.0329,11.0196,11.0329,44500.0
2011-10-06 11:35:00,16.57,16.62,16.55,16.62,81000.0,11.0329,11.0662,11.0196,11.0662,81000.0
2011-10-06 11:40:00,16.62,16.63,16.6,16.61,56300.0,11.0662,11.0728,11.0529,11.0595,56300.0
2011-10-06 11:45:00,16.61,16.63,16.6,16.61,110700.0,11.0595,11.0728,11.0529,11.0595,110700.0
2011-10-06 11:50:00,16.62,16.63,16.61,16.61,26700.0,11.0662,11.0728,11.0595,11.0595,26700.0
2011-10-06 11:55:00,16.61,16.63,16.61,16.61,34000.0,11.0595,11.0728,11.0595,11.0595,34000.0
2011-10-06 12:00:00,16.62,16.62,16.59,16.6,53000.0,11.0662,11.0662,11.0462,11.0529,53000.0
2011-10-06 12:05:00,16.6,16.6,16.59,16.6,30300.0,11.0529,11.0529,11.0462,11.0529,30300.0
2011-10-06 12:10:00,16.59,16.61,16.58,16.61,59000.0,11.0462,11.0595,11.0396,11.0595,59000.0
2011-10-06 12:15:00,16.6,16.63,16.58,16.61,86800.0,11.0529,11.0728,11.0396,11.0595,86800.0
2011-10-06 12:20:00,16.61,16.64,16.61,16.63,15200.0,11.0595,11.0795,11.0595,11.0728,15200.0
2011-10-06 12:25:00,16.64,16.64,16.6,16.6,45700.0,11.0795,11.0795,11.0529,11.0529,45700.0
2011-10-06 12:30:00,16.6,16.62,16.6,16.6,36400.0,11.0529,11.0662,11.0529,11.0529,36400.0
2011-10-06 12:35:00,16.6,16.6,16.55,16.55,37000.0,11.0529,11.0529,11.0196,11.0196,37000.0
2011-10-06 12:40:00,16.56,16.58,16.55,16.55,61800.0,11.0262,11.0396,11.0196,11.0196,61800.0
2011-10-06 12:45:00,16.56,16.56,16.53,16.53,44700.0,11.0262,11.0262,11.0063,11.0063,44700.0
2011-10-06 12:50:00,16.54,16.57,16.52,16.57,68500.0,11.0129,11.0329,10.9996,11.0329,68500.0
2011-10-06 12:55:00,16.56,16.59,16.56,16.58,65700.0,11.0262,11.0462,11.0262,11.0396,65700.0
2011-10-06 13:00:00,16.57,16.57,16.55,16.56,62300.0,11.0329,11.0329,11.0196,11.0262,62300.0
2011-10-06 13:05:00,16.55,16.57,16.53,16.57,34900.0,11.0196,11.0329,11.0063,11.0329,34900.0
2011-10-06 13:10:00,16.58,16.6,16.58,16.6,13900.0,11.0396,11.0529,11.0396,11.0529,13900.0
2011-10-06 13:15:00,16.59,16.59,16.55,16.55,27300.0,11.0462,11.0462,11.0196,11.0196,27300.0
2011-10-06 13:20:00,16.56,16.56,16.54,16.56,32500.0,11.0262,11.0262,11.0129,11.0262,32500.0
2011-10-06 13:25:00,16.56,16.57,16.51,16.51,59500.0,11.0262,11.0329,10.9929,10.9929,59500.0
2011-10-06 13:30:00,16.51,16.52,16.5,16.51,41100.0,10.9929,10.9996,10.9863,10.9929,41100.0
2011-10-06 13:35:00,16.5,16.5,16.48,16.48,68200.0,10.9863,10.9863,10.973,10.973,68200.0
2011-10-06 13:40:00,16.48,16.51,16.48,16.49,86000.0,10.973,10.9929,10.973,10.9796,86000.0
2011-10-06 13:45:00,16.49,16.5,16.47,16.5,43600.0,10.9796,10.9863,10.9663,10.9863,43600.0
2011-10-06 13:50:00,16.5,16.5,16.49,16.49,42400.0,10.9863,10.9863,10.9796,10.9796,42400.0
2011-10-06 13:55:00,16.5,16.5,16.48,16.48,91000.0,10.9863,10.9863,10.973,10.973,91000.0
2011-10-06 14:00:00,16.48,16.5,16.46,16.5,41000.0,10.973,10.9863,10.9597,10.9863,41000.0
2011-10-06 14:05:00,16.5,16.55,16.49,16.55,87800.0,10.9863,11.0196,10.9796,11.0196,87800.0
2011-10-06 14:10:00,16.54,16.57,16.53,16.56,111600.0,11.0129,11.0329,11.0063,11.0262,111600.0
2011-10-06 14:15:00,16.56,16.56,16.54,16.56,40300.0,11.0262,11.0262,11.0129,11.0262,40300.0
2011-10-06 14:20:00,16.55,16.56,16.54,16.54,52100.0,11.0196,11.0262,11.0129,11.0129,52100.0
2011-10-06 14:25:00,16.55,16.55,16.52,16.52,44900.0,11.0196,11.0196,10.9996,10.9996,44900.0
2011-10-06 14:30:00,16.52,16.53,16.5,16.5,51400.0,10.9996,11.0063,10.9863,10.9863,51400.0
2011-10-06 14:35:00,16.5,16.52,16.49,16.5,92900.0,10.9863,10.9996,10.9796,10.9863,92900.0
2011-10-06 14:40:00,16.49,16.57,16.49,16.56,133500.0,10.9796,11.0329,10.9796,11.0262,133500.0
2011-10-06 14:45:00,16.57,16.59,16.56,16.56,128000.0,11.0329,11.0462,11.0262,11.0262,128000.0
2011-10-06 14:50:00,16.57,16.58,16.55,16.58,62400.0,11.0329,11.0396,11.0196,11.0396,62400.0
2011-10-06 14:55:00,16.58,16.66,16.58,16.64,428100.0,11.0396,11.0928,11.0396,11.0795,428100.0
2011-10-06 15:00:00,16.63,16.63,16.6,16.63,80500.0,11.0728,11.0728,11.0529,11.0728,80500.0
2011-10-06 15:05:00,16.63,16.65,16.62,16.65,100000.0,11.0728,11.0862,11.0662,11.0862,100000.0
2011-10-06 15:10:00,16.66,16.66,16.61,16.61,60800.0,11.0928,11.0928,11.0595,11.0595,60800.0
2011-10-06 15:15:00,16.61,16.61,16.58,16.58,142500.0,11.0595,11.0595,11.0396,11.0396,142500.0
2011-10-06 15:20:00,16.58,16.61,16.58,16.6,96300.0,11.0396,11.0595,11.0396,11.0529,96300.0
2011-10-06 15:25:00,16.6,16.63,16.58,16.58,67200.0,11.0529,11.0728,11.0396,11.0396,67200.0
2011-10-06 15:30:00,16.58,16.65,16.58,16.61,72100.0,11.0396,11.0862,11.0396,11.0595,72100.0
2011-10-06 15:35:00,16.61,16.65,16.6,16.65,115700.0,11.0595,11.0862,11.0529,11.0862,115700.0
2011-10-06 15:40:00,16.65,16.69,16.65,16.68,171000.0,11.0862,11.1128,11.0862,11.1061,171000.0
2011-10-06 15:45:00,16.68,16.68,16.65,16.68,164400.0,11.1061,11.1061,11.0862,11.1061,164400.0
2011-10-06 15:50:00,16.67,16.75,16.67,16.72,551000.0,11.0995,11.1527,11.0995,11.1328,551000.0
2011-10-06 15:55:00,16.71,16.75,16.68,16.75,814300.0,11.1261,11.1527,11.1061,11.1527,814300.0
2011-10-07 09:30:00,16.77,16.87,16.76,16.83,152500.0,11.1661,11.2326,11.1594,11.206,152500.0
2011-10-07 09:35:00,16.83,16.92,16.81,16.86,238600.0,11.206,11.2659,11.1927,11.226,238600.0
2011-10-07 09:40:00,16.86,16.94,16.82,16.91,166800.0,11.226,11.2793,11.1994,11.2593,166800.0
2011-10-07 09:45:00,16.91,16.91,16.85,16.87,96100.0,11.2593,11.2593,11.2193,11.2326,96100.0
2011-10-07 09:50:00,16.86,16.92,16.85,16.92,128200.0,11.226,11.2659,11.2193,11.2659,128200.0
2011-10-07 09:55:00,16.92,16.93,16.9,16.9,106100.0,11.2659,11.2726,11.2526,11.2526,106100.0
2011-10-07 10:00:00,16.9,16.92,16.85,16.85,142300.0,11.2526,11.2659,11.2193,11.2193,142300.0
2011-10-07 10:05:00,16.85,16.85,16.8,16.84,232000.0,11.2193,11.2193,11.186,11.2127,232000.0
2011-10-07 10:10:00,16.84,16.86,16.83,16.84,50700.0,11.2127,11.226,11.206,11.2127,50700.0
2011-10-07 10:15:00,16.85,16.87,16.85,16.85,46700.0,11.2193,11.2326,11.2193,11.2193,46700.0
2011-10-07 10:20:00,16.85,16.87,16.85,16.87,39800.0,11.2193,11.2326,11.2193,11.2326,39800.0
2011-10-07 10:25:00,16.87,16.87,16.78,16.78,166000.0,11.2326,11.2326,11.1727,11.1727,166000.0
2011-10-07 10:30:00,16.78,16.83,16.78,16.83,32100.0,11.1727,11.206,11.1727,11.206,32100.0
2011-10-07 10:35:00,16.83,16.85,16.82,16.84,46500.0,11.206,11.2193,11.1994,11.2127,46500.0
2011-10-07 10:40:00,16.84,16.86,16.83,16.85,101800.0,11.2127,11.226,11.206,11.2193,101800.0
2011-10-07 10:45:00,16.85,16.85,16.82,16.82,45600.0,11.2193,11.2193,11.1994,11.1994,45600.0
2011-10-07 10:50:00,16.83,16.85,16.82,16.83,39200.0,11.206,11.2193,11.1994,11.206,39200.0
2011-10-07 10:55:00,16.83,16.83,16.8,16.81,53600.0,11.206,11.206,11.186,11.1927,53600.0
2011-10-07 11:00:00,16.81,16.81,16.74,16.74,84500.0,11.1927,11.1927,11.1461,11.1461,84500.0
2011-10-07 11:05:00,16.74,16.74,16.68,16.68,85100.0,11.1461,11.1461,11.1061,11.1061,85100.0
2011-10-07 11:10:00,16.69,16.69,16.62,16.62,122600.0,11.1128,11.1128,11.0662,11.0662,122600.0
2011-10-07 11:15:00,16.62,16.63,16.61,16.61,40900.0,11.0662,11.0728,11.0595,11.0595,40900.0
2011-10-07 11:20:00,16.61,16.61,16.54,16.58,125000.0,11.0595,11.0595,11.0129,11.0396,125000.0
2011-10-07 11:25:00,16.59,16.63,16.59,16.63,62800.0,11.0462,11.0728,11.0462,11.0728,62800.0
2011-10-07 11:30:00,16.63,16.7,16.63,16.7,190600.0,11.0728,11.1195,11.0728,11.1195,190600.0
2011-10-07 11:35:00,16.7,16.71,16.66,16.66,51600.0,11.1195,11.1261,11.0928,11.0928,51600.0
2011-10-07 11:40:00,16.67,16.73,16.66,16.72,121400.0,11.0995,11.1394,11.0928,11.1328,121400.0
2011-10-07 11:45:00,16.72,16.75,16.7,16.7,43700.0,11.1328,11.1527,11.1195,11.1195,43700.0
2011-10-07 11:50:00,16.7,16.72,16.69,16.71,65000.0,11.1195,11.1328,11.1128,11.1261,65000.0
2011-10-07 11:55:00,16.72,16.72,16.68,16.72,55400.0,11.1328,11.1328,11.1061,11.1328,55400.0
2011-10-07 12:00:00,16.72,16.73,16.65,16.7,165300.0,11.1328,11.1394,11.0862,11.1195,165300.0
2011-10-07 12:05:00,16.7,16.74,16.68,16.73,134500.0,11.1195,11.1461,11.1061,11.1394,134500.0
2011-10-07 12:10:00,16.73,16.74,16.64,16.68,138500.0,11.1394,11.1461,11.0795,11.1061,138500.0
2011-10-07 12:15:00,16.69,16.69,16.58,16.58,73300.0,11.1128,11.1128,11.0396,11.0396,73300.0
2011-10-07 12:20:00,16.58,16.6,16.53,16.54,147100.0,11.0396,11.0529,11.0063,11.0129,147100.0
2011-10-07 12:25:00,16.54,16.56,16.51,16.55,187000.0,11.0129,11.0262,10.9929,11.0196,187000.0
2011-10-07 12:30:00,16.55,16.57,16.53,16.57,120200.0,11.0196,11.0329,11.0063,11.0329,120200.0
2011-10-07 12:35:00,16.57,16.59,16.55,16.56,68200.0,11.0329,11.0462,11.0196,11.0262,68200.0
2011-10-07 12:40:00,16.56,16.56,16.53,16.54,71800.0,11.0262,11.0262,11.0063,11.0129,71800.0
2011-10-07 12:45:00,16.54,16.55,16.51,16.52,88300.0,11.0129,11.0196,10.9929,10.9996,88300.0
2011-10-07 12:50:00,16.53,16.54,16.51,16.52,47300.0,11.0063,11.0129,10.9929,10.9996,47300.0
2011-10-07 12:55:00,16.51,16.53,16.51,16.52,36000.0,10.9929,11.0063,10.9929,10.9996,36000.0
2011-10-07 13:00:00,16.52,16.55,16.52,16.53,38900.0,10.9996,11.0196,10.9996,11.0063,38900.0
2011-10-07 13:05:00,16.53,16.53,16.51,16.51,30800.0,11.0063,11.0063,10.9929,10.9929,30800.0
2011-10-07 13:10:00,16.51,16.52,16.51,16.52,42200.0,10.9929,10.9996,10.9929,10.9996,42200.0
2011-10-07 13:15:00,16.53,16.53,16.52,16.52,18200.0,11.0063,11.0063,10.9996,10.9996,18200.0
2011-10-07 13:20:00,16.52,16.52,16.51,16.52,26400.0,10.9996,10.9996,10.9929,10.9996,26400.0
2011-10-07 13:25:00,16.53,16.54,16.52,16.52,27100.0,11.0063,11.0129,10.9996,10.9996,27100.0
2011-10-07 13:30:00,16.52,16.52,16.5,16.51,33700.0,10.9996,10.9996,10.9863,10.9929,33700.0
2011-10-07 13:35:00,16.51,16.51,16.5,16.51,11500.0,10.9929,10.9929,10.9863,10.9929,11500.0
2011-10-07 13:40:00,16.51,16.51,16.5,16.5,14000.0,10.9929,10.9929,10.9863,10.9863,14000.0
2011-10-07 13:45:00,16.5,16.57,16.5,16.55,103300.0,10.9863,11.0329,10.9863,11.0196,103300.0
2011-10-07 13:50:00,16.56,16.56,16.55,16.55,36300.0,11.0262,11.0262,11.0196,11.0196,36300.0
2011-10-07 13:55:00,16.55,16.6,16.55,16.6,36800.0,11.0196,11.0529,11.0196,11.0529,36800.0
2011-10-07 14:00:00,16.6,16.63,16.6,16.63,29400.0,11.0529,11.0728,11.0529,11.0728,29400.0
2011-10-07 14:05:00,16.64,16.67,16.64,16.65,102000.0,11.0795,11.0995,11.0795,11.0862,102000.0
2011-10-07 14:10:00,16.66,16.66,16.64,16.64,33900.0,11.0928,11.0928,11.0795,11.0795,33900.0
2011-10-07 14:15:00,16.63,16.7,16.63,16.69,76200.0,11.0728,11.1195,11.0728,11.1128,76200.0
2011-10-07 14:20:00,16.69,16.75,16.69,16.73,123400.0,11.1128,11.1527,11.1128,11.1394,123400.0
2011-10-07 14:25:00,16.73,16.75,16.69,16.69,62200.0,11.1394,11.1527,11.1128,11.1128,62200.0
2011-10-07 14:30:00,16.68,16.71,16.68,16.7,72600.0,11.1061,11.1261,11.1061,11.1195,72600.0
2011-10-07 14:35:00,16.7,16.72,16.7,16.7,31800.0,11.1195,11.1328,11.1195,11.1195,31800.0
2011-10-07 14:40:00,16.71,16.71,16.7,16.7,95900.0,11.1261,11.1261,11.1195,11.1195,95900.0
2011-10-07 14:45:00,16.7,16.73,16.7,16.72,81800.0,11.1195,11.1394,11.1195,11.1328,81800.0
2011-10-07 14:50:00,16.72,16.74,16.72,16.74,84500.0,11.1328,11.1461,11.1328,11.1461,84500.0
2011-10-07 14:55:00,16.74,16.78,16.73,16.76,65200.0,11.1461,11.1727,11.1394,11.1594,65200.0
2011-10-07 15:00:00,16.76,16.77,16.75,16.76,123100.0,11.1594,11.1661,11.1527,11.1594,123100.0
2011-10-07 15:05:00,16.77,16.79,16.77,16.78,47700.0,11.1661,11.1794,11.1661,11.1727,47700.0
2011-10-07 15:10:00,16.78,16.79,16.76,16.77,58300.0,11.1727,11.1794,11.1594,11.1661,58300.0
2011-10-07 15:15:00,16.78,16.83,16.78,16.82,137400.0,11.1727,11.206,11.1727,11.1994,137400.0
2011-10-07 15:20:00,16.83,16.89,16.83,16.89,163600.0,11.206,11.246,11.206,11.246,163600.0
2011-10-07 15:25:00,16.89,16.89,16.86,16.88,207600.0,11.246,11.246,11.226,11.2393,207600.0
2011-10-07 15:30:00,16.88,16.89,16.86,16.86,91600.0,11.2393,11.246,11.226,11.226,91600.0
2011-10-07 15:35:00,16.86,16.87,16.83,16.84,95400.0,11.226,11.2326,11.206,11.2127,95400.0
2011-10-07 15:40:00,16.84,16.84,16.79,16.8,93800.0,11.2127,11.2127,11.1794,11.186,93800.0
2011-10-07 15:45:00,16.81,16.82,16.76,16.76,221000.0,11.1927,11.1994,11.1594,11.1594,221000.0
2011-10-07 15:50:00,16.75,16.76,16.66,16.7,313400.0,11.1527,11.1594,11.0928,11.1195,313400.0
2011-10-07 15:55:00,16.7,16.72,16.63,16.66,331100.0,11.1195,11.1328,11.0728,11.0928,331100.0
2011-10-10 09:30:00,16.87,16.94,16.87,16.92,34800.0,11.2326,11.2793,11.2326,11.2659,34800.0
2011-10-10 09:35:00,16.92,16.92,16.88,16.92,104400.0,11.2659,11.2659,11.2393,11.2659,104400.0
2011-10-10 09:40:00,16.92,16.96,16.92,16.93,96800.0,11.2659,11.2926,11.2659,11.2726,96800.0
2011-10-10 09:45:00,16.92,16.96,16.92,16.95,95700.0,11.2659,11.2926,11.2659,11.2859,95700.0
2011-10-10 09:50:00,16.96,16.99,16.95,16.99,115100.0,11.2926,11.3125,11.2859,11.3125,115100.0
2011-10-10 09:55:00,16.99,16.99,16.96,16.99,79000.0,11.3125,11.3125,11.2926,11.3125,79000.0
2011-10-10 10:00:00,16.98,17.0,16.98,16.98,93100.0,11.3059,11.3192,11.3059,11.3059,93100.0
2011-10-10 10:05:00,16.99,17.02,16.99,17.01,158700.0,11.3125,11.3325,11.3125,11.3259,158700.0
2011-10-10 10:10:00,17.01,17.04,17.01,17.03,116600.0,11.3259,11.3458,11.3259,11.3392,116600.0
2011-10-10 10:15:00,17.04,17.1,17.04,17.1,145900.0,11.3458,11.3858,11.3458,11.3858,145900.0
2011-10-10 10:20:00,17.1,17.12,17.07,17.07,115800.0,11.3858,11.3991,11.3658,11.3658,115800.0
2011-10-10 10:25:00,17.07,17.09,17.05,17.08,61600.0,11.3658,11.3791,11.3525,11.3725,61600.0
2011-10-10 10:30:00,17.08,17.14,17.06,17.13,271800.0,11.3725,11.4124,11.3592,11.4058,271800.0
2011-10-10 10:35:00,17.13,17.13,17.06,17.06,117400.0,11.4058,11.4058,11.3592,11.3592,117400.0
2011-10-10 10:40:00,17.06,17.08,17.02,17.04,207500.0,11.3592,11.3725,11.3325,11.3458,207500.0
2011-10-10 10:45:00,17.05,17.06,17.04,17.05,88900.0,11.3525,11.3592,11.3458,11.3525,88900.0
2011-10-10 10:50:00,17.05,17.05,17.0,17.02,89600.0,11.3525,11.3525,11.3192,11.3325,89600.0
2011-10-10 10:55:00,17.03,17.04,17.02,17.04,35400.0,11.3392,11.3458,11.3325,11.3458,35400.0
2011-10-10 11:00:00,17.05,17.06,17.04,17.05,61900.0,11.3525,11.3592,11.3458,11.3525,61900.0
2011-10-10 11:05:00,17.04,17.07,17.04,17.07,80500.0,11.3458,11.3658,11.3458,11.3658,80500.0
2011-10-10 11:10:00,17.06,17.06,17.05,17.06,33700.0,11.3592,11.3592,11.3525,11.3592,33700.0
2011-10-10 11:15:00,17.07,17.1,17.06,17.09,71000.0,11.3658,11.3858,11.3592,11.3791,71000.0
2011-10-10 11:20:00,17.09,17.09,17.06,17.08,75000.0,11.3791,11.3791,11.3592,11.3725,75000.0
2011-10-10 11:25:00,17.08,17.08,17.05,17.05,22700.0,11.3725,11.3725,11.3525,11.3525,22700.0
2011-10-10 11:30:00,17.06,17.06,17.02,17.03,46300.0,11.3592,11.3592,11.3325,11.3392,46300.0
2011-10-10 11:35:00,17.02,17.08,17.02,17.08,100300.0,11.3325,11.3725,11.3325,11.3725,100300.0
2011-10-10 11:40:00,17.08,17.08,17.07,17.08,26300.0,11.3725,11.3725,11.3658,11.3725,26300.0
2011-10-10 11:45:00,17.07,17.08,17.07,17.08,22600.0,11.3658,11.3725,11.3658,11.3725,22600.0
2011-10-10 11:50:00,17.07,17.08,17.05,17.05,88700.0,11.3658,11.3725,11.3525,11.3525,88700.0
2011-10-10 11:55:00,17.05,17.07,17.05,17.06,30600.0,11.3525,11.3658,11.3525,11.3592,30600.0
2011-10-10 12:00:00,17.07,17.07,17.06,17.06,12100.0,11.3658,11.3658,11.3592,11.3592,12100.0
2011-10-10 12:05:00,17.06,17.07,17.02,17.03,68600.0,11.3592,11.3658,11.3325,11.3392,68600.0
2011-10-10 12:10:00,17.03,17.06,17.02,17.03,28500.0,11.3392,11.3592,11.3325,11.3392,28500.0
2011-10-10 12:15:00,17.03,17.05,17.03,17.03,38400.0,11.3392,11.3525,11.3392,11.3392,38400.0
2011-10-10 12:20:00,17.02,17.05,17.02,17.05,97800.0,11.3325,11.3525,11.3325,11.3525,97800.0
2011-10-10 12:25:00,17.05,17.05,17.05,17.05,18600.0,11.3525,11.3525,11.3525,11.3525,18600.0
2011-10-10 12:30:00,17.05,17.06,17.05,17.05,21300.0,11.3525,11.3592,11.3525,11.3525,21300.0
2011-10-10 12:35:00,17.04,17.04,17.04,17.04,6700.0,11.3458,11.3458,11.3458,11.3458,6700.0
2011-10-10 12:40:00,17.04,17.05,17.04,17.05,50900.0,11.3458,11.3525,11.3458,11.3525,50900.0
2011-10-10 12:45:00,17.05,17.06,17.05,17.06,11000.0,11.3525,11.3592,11.3525,11.3592,11000.0
2011-10-10 12:50:00,17.06,17.06,17.04,17.04,40800.0,11.3592,11.3592,11.3458,11.3458,40800.0
2011-10-10 12:55:00,17.05,17.07,17.05,17.05,32300.0,11.3525,11.3658,11.3525,11.3525,32300.0
2011-10-10 13:00:00,17.05,17.08,17.05,17.07,79400.0,11.3525,11.3725,11.3525,11.3658,79400.0
2011-10-10 13:05:00,17.07,17.07,17.06,17.07,18100.0,11.3658,11.3658,11.3592,11.3658,18100.0
2011-10-10 13:10:00,17.07,17.08,17.07,17.07,19700.0,11.3658,11.3725,11.3658,11.3658,19700.0
2011-10-10 13:15:00,17.07,17.07,17.06,17.07,21400.0,11.3658,11.3658,11.3592,11.3658,21400.0
2011-10-10 13:20:00,17.07,17.1,17.07,17.07,108000.0,11.3658,11.3858,11.3658,11.3658,108000.0
2011-10-10 13:25:00,17.08,17.08,17.06,17.06,56800.0,11.3725,11.3725,11.3592,11.3592,56800.0
2011-10-10 13:30:00,17.06,17.08,17.06,17.06,59200.0,11.3592,11.3725,11.3592,11.3592,59200.0
2011-10-10 13:35:00,17.07,17.08,17.06,17.07,29100.0,11.3658,11.3725,11.3592,11.3658,29100.0
2011-10-10 13:40:00,17.08,17.08,17.04,17.04,50900.0,11.3725,11.3725,11.3458,11.3458,50900.0
2011-10-10 13:45:00,17.05,17.05,17.02,17.02,19200.0,11.3525,11.3525,11.3325,11.3325,19200.0
2011-10-10 13:50:00,17.02,17.02,17.0,17.0,60600.0,11.3325,11.3325,11.3192,11.3192,60600.0
2011-10-10 13:55:00,16.99,17.02,16.99,17.02,57900.0,11.3125,11.3325,11.3125,11.3325,57900.0
2011-10-10 14:00:00,17.02,17.03,17.01,17.01,35300.0,11.3325,11.3392,11.3259,11.3259,35300.0
2011-10-10 14:05:00,17.0,17.0,16.98,16.99,65000.0,11.3192,11.3192,11.3059,11.3125,65000.0
2011-10-10 14:10:00,16.99,16.99,16.97,16.98,123700.0,11.3125,11.3125,11.2992,11.3059,123700.0
2011-10-10 14:15:00,16.99,16.99,16.96,16.99,25700.0,11.3125,11.3125,11.2926,11.3125,25700.0
2011-10-10 14:20:00,16.99,17.02,16.99,17.02,43900.0,11.3125,11.3325,11.3125,11.3325,43900.0
2011-10-10 14:25:00,17.02,17.03,17.02,17.02,37500.0,11.3325,11.3392,11.3325,11.3325,37500.0
2011-10-10 14:30:00,17.03,17.03,17.01,17.01,49600.0,11.3392,11.3392,11.3259,11.3259,49600.0
2011-10-10 14:35:00,17.01,17.02,17.01,17.01,13300.0,11.3259,11.3325,11.3259,11.3259,13300.0
2011-10-10 14:40:00,17.0,17.02,17.0,17.02,42100.0,11.3192,11.3325,11.3192,11.3325,42100.0
2011-10-10 14:45:00,17.02,17.03,17.0,17.0,45000.0,11.3325,11.3392,11.3192,11.3192,45000.0
2011-10-10 14:50:00,17.0,17.01,16.98,16.98,85700.0,11.3192,11.3259,11.3059,11.3059,85700.0
2011-10-10 14:55:00,16.97,16.97,16.93,16.95,100600.0,11.2992,11.2992,11.2726,11.2859,100600.0
2011-10-10 15:00:00,16.95,16.97,16.94,16.97,55100.0,11.2859,11.2992,11.2793,11.2992,55100.0
2011-10-10 15:05:00,16.96,16.96,16.9,16.91,107000.0,11.2926,11.2926,11.2526,11.2593,107000.0
2011-10-10 15:10:00,16.92,16.93,16.89,16.89,95300.0,11.2659,11.2726,11.246,11.246,95300.0
2011-10-10 15:15:00,16.9,16.94,16.9,16.94,51100.0,11.2526,11.2793,11.2526,11.2793,51100.0
2011-10-10 15:20:00,16.94,16.95,16.9,16.9,100100.0,11.2793,11.2859,11.2526,11.2526,100100.0
2011-10-10 15:25:00,16.89,16.92,16.89,16.91,101000.0,11.246,11.2659,11.246,11.2593,101000.0
2011-10-10 15:30:00,16.91,16.94,16.9,16.94,64700.0,11.2593,11.2793,11.2526,11.2793,64700.0
2011-10-10 15:35:00,16.94,16.95,16.91,16.92,156200.0,11.2793,11.2859,11.2593,11.2659,156200.0
2011-10-10 15:40:00,16.93,16.97,16.9,16.97,109500.0,11.2726,11.2992,11.2526,11.2992,109500.0
2011-10-10 15:45:00,16.97,16.99,16.96,16.96,168200.0,11.2992,11.3125,11.2926,11.2926,168200.0
2011-10-10 15:50:00,16.97,17.05,16.97,17.05,175400.0,11.2992,11.3525,11.2992,11.3525,175400.0
2011-10-10 15:55:00,17.05,17.09,17.03,17.09,233600.0,11.3525,11.3791,11.3392,11.3791,233600.0
2011-10-11 09:30:00,16.98,17.0,16.86,16.9,179300.0,11.3059,11.3192,11.226,11.2526,179300.0
2011-10-11 09:35:00,16.9,17.0,16.89,16.98,160500.0,11.2526,11.3192,11.246,11.3059,160500.0
2011-10-11 09:40:00,16.99,16.99,16.9,16.9,91100.0,11.3125,11.3125,11.2526,11.2526,91100.0
2011-10-11 09:45:00,16.91,17.0,16.91,17.0,101700.0,11.2593,11.3192,11.2593,11.3192,101700.0
2011-10-11 09:50:00,17.0,17.0,16.93,16.93,81500.0,11.3192,11.3192,11.2726,11.2726,81500.0
2011-10-11 09:55:00,16.93,16.97,16.93,16.97,87900.0,11.2726,11.2992,11.2726,11.2992,87900.0
2011-10-11 10:00:00,16.96,16.96,16.93,16.93,79300.0,11.2926,11.2926,11.2726,11.2726,79300.0
2011-10-11 10:05:00,16.93,16.99,16.92,16.98,76000.0,11.2726,11.3125,11.2659,11.3059,76000.0
2011-10-11 10:10:00,16.98,16.99,16.97,16.98,71400.0,11.3059,11.3125,11.2992,11.3059,71400.0
2011-10-11 10:15:00,16.98,16.99,16.95,16.97,172100.0,11.3059,11.3125,11.2859,11.2992,172100.0
2011-10-11 10:20:00,16.97,17.0,16.96,16.99,138500.0,11.2992,11.3192,11.2926,11.3125,138500.0
2011-10-11 10:25:00,16.98,16.98,16.97,16.98,74300.0,11.3059,11.3059,11.2992,11.3059,74300.0
2011-10-11 10:30:00,16.97,16.97,16.95,16.95,91000.0,11.2992,11.2992,11.2859,11.2859,91000.0
2011-10-11 10:35:00,16.95,16.97,16.94,16.97,96600.0,11.2859,11.2992,11.2793,11.2992,96600.0
2011-10-11 10:40:00,16.97,16.97,16.94,16.97,160400.0,11.2992,11.2992,11.2793,11.2992,160400.0
2011-10-11 10:45:00,16.97,16.98,16.97,16.98,42500.0,11.2992,11.3059,11.2992,11.3059,42500.0
2011-10-11 10:50:00,16.98,16.99,16.96,16.96,73600.0,11.3059,11.3125,11.2926,11.2926,73600.0
2011-10-11 10:55:00,16.97,16.97,16.93,16.94,138200.0,11.2992,11.2992,11.2726,11.2793,138200.0
2011-10-11 11:00:00,16.94,16.97,16.94,16.97,70700.0,11.2793,11.2992,11.2793,11.2992,70700.0
2011-10-11 11:05:00,16.96,16.97,16.95,16.97,140300.0,11.2926,11.2992,11.2859,11.2992,140300.0
2011-10-11 11:10:00,16.97,16.98,16.96,16.98,94500.0,11.2992,11.3059,11.2926,11.3059,94500.0
2011-10-11 11:15:00,16.97,17.0,16.97,17.0,65400.0,11.2992,11.3192,11.2992,11.3192,65400.0
2011-10-11 11:20:00,17.0,17.04,16.99,17.04,101900.0,11.3192,11.3458,11.3125,11.3458,101900.0
2011-10-11 11:25:00,17.05,17.06,17.02,17.05,126500.0,11.3525,11.3592,11.3325,11.3525,126500.0
2011-10-11 11:30:00,17.05,17.08,17.05,17.08,82000.0,11.3525,11.3725,11.3525,11.3725,82000.0
2011-10-11 11:35:00,17.09,17.1,17.08,17.09,60100.0,11.3791,11.3858,11.3725,11.3791,60100.0
2011-10-11 11:40:00,17.09,17.09,17.07,17.08,57800.0,11.3791,11.3791,11.3658,11.3725,57800.0
2011-10-11 11:45:00,17.08,17.08,17.07,17.07,9200.0,11.3725,11.3725,11.3658,11.3658,9200.0
2011-10-11 11:50:00,17.07,17.07,17.01,17.01,99200.0,11.3658,11.3658,11.3259,11.3259,99200.0
2011-10-11 11:55:00,17.02,17.02,16.98,16.98,124800.0,11.3325,11.3325,11.3059,11.3059,124800.0
2011-10-11 12:00:00,16.99,17.0,16.99,17.0,9700.0,11.3125,11.3192,11.3125,11.3192,9700.0
2011-10-11 12:05:00,16.99,16.99,16.98,16.99,63100.0,11.3125,11.3125,11.3059,11.3125,63100.0
2011-10-11 12:10:00,17.0,17.01,16.99,16.99,71500.0,11.3192,11.3259,11.3125,11.3125,71500.0
2011-10-11 12:15:00,16.99,16.99,16.97,16.97,147400.0,11.3125,11.3125,11.2992,11.2992,147400.0
2011-10-11 12:20:00,16.97,16.97,16.96,16.97,46100.0,11.2992,11.2992,11.2926,11.2992,46100.0
2011-10-11 12:25:00,16.98,16.98,16.97,16.98,9400.0,11.3059,11.3059,11.2992,11.3059,9400.0
2011-10-11 12:30:00,16.98,16.98,16.96,16.96,36200.0,11.3059,11.3059,11.2926,11.2926,36200.0
2011-10-11 12:35:00,16.97,17.0,16.97,16.97,91900.0,11.2992,11.3192,11.2992,11.2992,91900.0
2011-10-11 12:40:00,16.98,16.98,16.96,16.98,72800.0,11.3059,11.3059,11.2926,11.3059,72800.0
2011-10-11 12:45:00,16.98,16.99,16.97,16.97,33400.0,11.3059,11.3125,11.2992,11.2992,33400.0
2011-10-11 12:50:00,16.97,16.98,16.94,16.96,97800.0,11.2992,11.3059,11.2793,11.2926,97800.0
2011-10-11 12:55:00,16.97,16.98,16.97,16.97,57900.0,11.2992,11.3059,11.2992,11.2992,57900.0
2011-10-11 13:00:00,16.97,16.99,16.95,16.97,83200.0,11.2992,11.3125,11.2859,11.2992,83200.0
2011-10-11 13:05:00,16.98,16.99,16.97,16.99,62400.0,11.3059,11.3125,11.2992,11.3125,62400.0
2011-10-11 13:10:00,16.99,16.99,16.97,16.97,24900.0,11.3125,11.3125,11.2992,11.2992,24900.0
2011-10-11 13:15:00,16.98,17.0,16.98,16.99,114700.0,11.3059,11.3192,11.3059,11.3125,114700.0
2011-10-11 13:20:00,16.99,17.0,16.99,16.99,60400.0,11.3125,11.3192,11.3125,11.3125,60400.0
2011-10-11 13:25:00,16.98,17.0,16.97,17.0,93100.0,11.3059,11.3192,11.2992,11.3192,93100.0
2011-10-11 13:30:00,17.0,17.0,16.98,16.98,24100.0,11.3192,11.3192,11.3059,11.3059,24100.0
2011-10-11 13:35:00,16.98,17.0,16.98,17.0,63800.0,11.3059,11.3192,11.3059,11.3192,63800.0
2011-10-11 13:40:00,17.0,17.01,16.99,16.99,110700.0,11.3192,11.3259,11.3125,11.3125,110700.0
2011-10-11 13:45:00,17.0,17.01,16.99,17.0,80700.0,11.3192,11.3259,11.3125,11.3192,80700.0
2011-10-11 13:50:00,17.0,17.02,16.99,17.0,118800.0,11.3192,11.3325,11.3125,11.3192,118800.0
2011-10-11 13:55:00,17.01,17.02,17.01,17.02,25000.0,11.3259,11.3325,11.3259,11.3325,25000.0
2011-10-11 14:00:00,17.03,17.06,17.02,17.05,61000.0,11.3392,11.3592,11.3325,11.3525,61000.0
2011-10-11 14:05:00,17.04,17.06,17.04,17.05,45900.0,11.3458,11.3592,11.3458,11.3525,45900.0
2011-10-11 14:10:00,17.05,17.06,17.04,17.04,35300.0,11.3525,11.3592,11.3458,11.3458,35300.0
2011-10-11 14:15:00,17.04,17.05,17.02,17.04,39200.0,11.3458,11.3525,11.3325,11.3458,39200.0
2011-10-11 14:20:00,17.03,17.05,17.0,17.01,48400.0,11.3392,11.3525,11.3192,11.3259,48400.0
2011-10-11 14:25:00,17.0,17.0,16.98,16.98,93900.0,11.3192,11.3192,11.3059,11.3059,93900.0
2011-10-11 14:30:00,16.98,16.99,16.97,16.99,50200.0,11.3059,11.3125,11.2992,11.3125,50200.0
2011-10-11 14:35:00,17.0,17.0,16.95,16.95,41100.0,11.3192,11.3192,11.2859,11.2859,41100.0
2011-10-11 14:40:00,16.95,16.96,16.94,16.95,52200.0,11.2859,11.2926,11.2793,11.2859,52200.0
2011-10-11 14:45:00,16.96,16.97,16.94,16.95,44400.0,11.2926,11.2992,11.2793,11.2859,44400.0
2011-10-11 14:50:00,16.95,16.95,16.93,16.94,254700.0,11.2859,11.2859,11.2726,11.2793,254700.0
2011-10-11 14:55:00,16.95,16.96,16.93,16.95,297900.0,11.2859,11.2926,11.2726,11.2859,297900.0
2011-10-11 15:00:00,16.96,16.99,16.95,16.97,183100.0,11.2926,11.3125,11.2859,11.2992,183100.0
2011-10-11 15:05:00,16.98,16.99,16.96,16.98,291300.0,11.3059,11.3125,11.2926,11.3059,291300.0
2011-10-11 15:10:00,16.98,16.98,16.97,16.98,87800.0,11.3059,11.3059,11.2992,11.3059,87800.0
2011-10-11 15:15:00,16.98,16.99,16.95,16.95,70300.0,11.3059,11.3125,11.2859,11.2859,70300.0
2011-10-11 15:20:00,16.95,16.96,16.93,16.95,71600.0,11.2859,11.2926,11.2726,11.2859,71600.0
2011-10-11 15:25:00,16.96,16.98,16.96,16.96,35400.0,11.2926,11.3059,11.2926,11.2926,35400.0
2011-10-11 15:30:00,16.97,17.0,16.97,17.0,272100.0,11.2992,11.3192,11.2992,11.3192,272100.0
2011-10-11 15:35:00,17.0,17.02,16.98,16.99,202900.0,11.3192,11.3325,11.3059,11.3125,202900.0
2011-10-11 15:40:00,17.0,17.01,16.97,16.98,169900.0,11.3192,11.3259,11.2992,11.3059,169900.0
2011-10-11 15:45:00,16.98,17.0,16.97,16.97,120000.0,11.3059,11.3192,11.2992,11.2992,120000.0
2011-10-11 15:50:00,16.98,16.99,16.96,16.98,147500.0,11.3059,11.3125,11.2926,11.3059,147500.0
2011-10-11 15:55:00,16.97,16.97,16.95,16.97,136600.0,11.2992,11.2992,11.2859,11.2992,136600.0
2011-10-12 09:30:00,17.13,17.13,17.05,17.08,118300.0,11.4058,11.4058,11.3525,11.3725,118300.0
2011-10-12 09:35:00,17.08,17.09,17.02,17.03,128600.0,11.3725,11.3791,11.3325,11.3392,128600.0
2011-10-12 09:40:00,17.02,17.13,17.02,17.1,145600.0,11.3325,11.4058,11.3325,11.3858,145600.0
2011-10-12 09:45:00,17.1,17.12,17.08,17.12,79100.0,11.3858,11.3991,11.3725,11.3991,79100.0
2011-10-12 09:50:00,17.12,17.15,17.12,17.15,102000.0,11.3991,11.4191,11.3991,11.4191,102000.0
2011-10-12 09:55:00,17.16,17.16,17.11,17.12,33800.0,11.4257,11.4257,11.3924,11.3991,33800.0
2011-10-12 10:00:00,17.12,17.12,17.1,17.12,69600.0,11.3991,11.3991,11.3858,11.3991,69600.0
2011-10-12 10:05:00,17.13,17.16,17.13,17.16,57600.0,11.4058,11.4257,11.4058,11.4257,57600.0
2011-10-12 10:10:00,17.17,17.17,17.16,17.17,12800.0,11.4324,11.4324,11.4257,11.4324,12800.0
2011-10-12 10:15:00,17.17,17.23,17.16,17.21,128800.0,11.4324,11.4723,11.4257,11.459,128800.0
2011-10-12 10:20:00,17.21,17.23,17.21,17.23,37600.0,11.459,11.4723,11.459,11.4723,37600.0
2011-10-12 10:25:00,17.23,17.25,17.22,17.24,74100.0,11.4723,11.4857,11.4657,11.479,74100.0
2011-10-12 10:30:00,17.24,17.24,17.22,17.24,21500.0,11.479,11.479,11.4657,11.479,21500.0
2011-10-12 10:35:00,17.23,17.25,17.23,17.24,71700.0,11.4723,11.4857,11.4723,11.479,71700.0
2011-10-12 10:40:00,17.24,17.24,17.2,17.21,113800.0,11.479,11.479,11.4524,11.459,113800.0
2011-10-12 10:45:00,17.21,17.23,17.2,17.23,188100.0,11.459,11.4723,11.4524,11.4723,188100.0
2011-10-12 10:50:00,17.23,17.3,17.22,17.29,249600.0,11.4723,11.519,11.4657,11.5123,249600.0
2011-10-12 10:55:00,17.3,17.32,17.25,17.25,155800.0,11.519,11.5323,11.4857,11.4857,155800.0
2011-10-12 11:00:00,17.25,17.27,17.24,17.27,207300.0,11.4857,11.499,11.479,11.499,207300.0
2011-10-12 11:05:00,17.27,17.3,17.26,17.29,125600.0,11.499,11.519,11.4923,11.5123,125600.0
2011-10-12 11:10:00,17.28,17.33,17.27,17.32,131900.0,11.5056,11.5389,11.499,11.5323,131900.0
2011-10-12 11:15:00,17.33,17.39,17.33,17.38,129200.0,11.5389,11.5789,11.5389,11.5722,129200.0
2011-10-12 11:20:00,17.38,17.4,17.34,17.35,95500.0,11.5722,11.5855,11.5456,11.5522,95500.0
2011-10-12 11:25:00,17.36,17.36,17.32,17.33,56400.0,11.5589,11.5589,11.5323,11.5389,56400.0
2011-10-12 11:30:00,17.32,17.34,17.32,17.33,41800.0,11.5323,11.5456,11.5323,11.5389,41800.0
2011-10-12 11:35:00,17.33,17.35,17.33,17.33,87400.0,11.5389,11.5522,11.5389,11.5389,87400.0
2011-10-12 11:40:00,17.33,17.34,17.32,17.32,81000.0,11.5389,11.5456,11.5323,11.5323,81000.0
2011-10-12 11:45:00,17.31,17.31,17.26,17.26,41100.0,11.5256,11.5256,11.4923,11.4923,41100.0
2011-10-12 11:50:00,17.25,17.26,17.24,17.26,64800.0,11.4857,11.4923,11.479,11.4923,64800.0
2011-10-12 11:55:00,17.26,17.26,17.25,17.25,80900.0,11.4923,11.4923,11.4857,11.4857,80900.0
2011-10-12 12:00:00,17.26,17.29,17.26,17.29,39600.0,11.4923,11.5123,11.4923,11.5123,39600.0
2011-10-12 12:05:00,17.28,17.3,17.27,17.29,30800.0,11.5056,11.519,11.499,11.5123,30800.0
2011-10-12 12:10:00,17.28,17.3,17.26,17.3,104300.0,11.5056,11.519,11.4923,11.519,104300.0
2011-10-12 12:15:00,17.3,17.31,17.28,17.31,76700.0,11.519,11.5256,11.5056,11.5256,76700.0
2011-10-12 12:20:00,17.31,17.33,17.31,17.32,75600.0,11.5256,11.5389,11.5256,11.5323,75600.0
2011-10-12 12:25:00,17.31,17.31,17.28,17.28,29200.0,11.5256,11.5256,11.5056,11.5056,29200.0
2011-10-12 12:30:00,17.29,17.3,17.28,17.28,34300.0,11.5123,11.519,11.5056,11.5056,34300.0
2011-10-12 12:35:00,17.28,17.28,17.26,17.26,48900.0,11.5056,11.5056,11.4923,11.4923,48900.0
2011-10-12 12:40:00,17.26,17.26,17.22,17.23,64700.0,11.4923,11.4923,11.4657,11.4723,64700.0
2011-10-12 12:45:00,17.23,17.23,17.23,17.23,20100.0,11.4723,11.4723,11.4723,11.4723,20100.0
2011-10-12 12:50:00,17.23,17.27,17.21,17.27,128100.0,11.4723,11.499,11.459,11.499,128100.0
2011-10-12 12:55:00,17.27,17.27,17.25,17.26,60200.0,11.499,11.499,11.4857,11.4923,60200.0
2011-10-12 13:00:00,17.26,17.3,17.26,17.3,71400.0,11.4923,11.519,11.4923,11.519,71400.0
2011-10-12 13:05:00,17.3,17.32,17.28,17.28,108800.0,11.519,11.5323,11.5056,11.5056,108800.0
2011-10-12 13:10:00,17.28,17.29,17.25,17.25,80100.0,11.5056,11.5123,11.4857,11.4857,80100.0
2011-10-12 13:15:00,17.25,17.25,17.22,17.23,50300.0,11.4857,11.4857,11.4657,11.4723,50300.0
2011-10-12 13:20:00,17.23,17.25,17.21,17.21,28900.0,11.4723,11.4857,11.459,11.459,28900.0
2011-10-12 13:25:00,17.21,17.22,17.21,17.21,41000.0,11.459,11.4657,11.459,11.459,41000.0
2011-10-12 13:30:00,17.21,17.23,17.17,17.18,160500.0,11.459,11.4723,11.4324,11.4391,160500.0
2011-10-12 13:35:00,17.18,17.18,17.17,17.18,30200.0,11.4391,11.4391,11.4324,11.4391,30200.0
2011-10-12 13:40:00,17.17,17.18,17.15,17.15,69600.0,11.4324,11.4391,11.4191,11.4191,69600.0
2011-10-12 13:45:00,17.15,17.15,17.12,17.12,37900.0,11.4191,11.4191,11.3991,11.3991,37900.0
2011-10-12 13:50:00,17.11,17.12,17.11,17.12,30600.0,11.3924,11.3991,11.3924,11.3991,30600.0
2011-10-12 13:55:00,17.11,17.16,17.11,17.16,43400.0,11.3924,11.4257,11.3924,11.4257,43400.0
2011-10-12 14:00:00,17.16,17.19,17.16,17.19,90500.0,11.4257,11.4457,11.4257,11.4457,90500.0
2011-10-12 14:05:00,17.19,17.25,17.19,17.25,76400.0,11.4457,11.4857,11.4457,11.4857,76400.0
2011-10-12 14:10:00,17.24,17.26,17.23,17.26,38000.0,11.479,11.4923,11.4723,11.4923,38000.0
2011-10-12 14:15:00,17.26,17.27,17.23,17.24,35900.0,11.4923,11.499,11.4723,11.479,35900.0
2011-10-12 14:20:00,17.23,17.23,17.2,17.21,117400.0,11.4723,11.4723,11.4524,11.459,117400.0
2011-10-12 14:25:00,17.22,17.24,17.21,17.24,30300.0,11.4657,11.479,11.459,11.479,30300.0
2011-10-12 14:30:00,17.24,17.3,17.24,17.29,98200.0,11.479,11.519,11.479,11.5123,98200.0
2011-10-12 14:35:00,17.3,17.3,17.28,17.29,24900.0,11.519,11.519,11.5056,11.5123,24900.0
2011-10-12 14:40:00,17.3,17.32,17.25,17.25,81900.0,11.519,11.5323,11.4857,11.4857,81900.0
2011-10-12 14:45:00,17.26,17.26,17.24,17.25,48500.0,11.4923,11.4923,11.479,11.4857,48500.0
2011-10-12 14:50:00,17.24,17.24,17.2,17.21,63700.0,11.479,11.479,11.4524,11.459,63700.0
2011-10-12 14:55:00,17.21,17.21,17.17,17.19,57400.0,11.459,11.459,11.4324,11.4457,57400.0
2011-10-12 15:00:00,17.19,17.24,17.18,17.24,143600.0,11.4457,11.479,11.4391,11.479,143600.0
2011-10-12 15:05:00,17.24,17.32,17.22,17.29,545100.0,11.479,11.5323,11.4657,11.5123,545100.0
2011-10-12 15:10:00,17.29,17.32,17.25,17.3,148100.0,11.5123,11.5323,11.4857,11.519,148100.0
2011-10-12 15:15:00,17.31,17.31,17.28,17.29,138400.0,11.5256,11.5256,11.5056,11.5123,138400.0
2011-10-12 15:20:00,17.3,17.33,17.29,17.32,108600.0,11.519,11.5389,11.5123,11.5323,108600.0
2011-10-12 15:25:00,17.32,17.34,17.3,17.33,76900.0,11.5323,11.5456,11.519,11.5389,76900.0
2011-10-12 15:30:00,17.33,17.34,17.3,17.31,127400.0,11.5389,11.5456,11.519,11.5256,127400.0
2011-10-12 15:35:00,17.31,17.39,17.31,17.37,213200.0,11.5256,11.5789,11.5256,11.5656,213200.0
2011-10-12 15:40:00,17.36,17.36,17.3,17.3,120900.0,11.5589,11.5589,11.519,11.519,120900.0
2011-10-12 15:45:00,17.31,17.32,17.27,17.27,213600.0,11.5256,11.5323,11.499,11.499,213600.0
2011-10-12 15:50:00,17.27,17.32,17.25,17.25,440600.0,11.499,11.5323,11.4857,11.4857,440600.0
2011-10-12 15:55:00,17.25,17.27,17.25,17.25,365500.0,11.4857,11.499,11.4857,11.4857,365500.0
2011-10-13 09:30:00,17.18,17.28,17.17,17.26,107600.0,11.4391,11.5056,11.4324,11.4923,107600.0
2011-10-13 09:35:00,17.27,17.29,17.25,17.25,83600.0,11.499,11.5123,11.4857,11.4857,83600.0
2011-10-13 09:40:00,17.25,17.29,17.25,17.27,87600.0,11.4857,11.5123,11.4857,11.499,87600.0
2011-10-13 09:45:00,17.27,17.3,17.25,17.26,63400.0,11.499,11.519,11.4857,11.4923,63400.0
2011-10-13 09:50:00,17.26,17.26,17.19,17.21,66800.0,11.4923,11.4923,11.4457,11.459,66800.0
2011-10-13 09:55:00,17.21,17.21,17.18,17.21,84800.0,11.459,11.459,11.4391,11.459,84800.0
2011-10-13 10:00:00,17.21,17.25,17.2,17.24,73200.0,11.459,11.4857,11.4524,11.479,73200.0
2011-10-13 10:05:00,17.24,17.27,17.22,17.26,67800.0,11.479,11.499,11.4657,11.4923,67800.0
2011-10-13 10:10:00,17.26,17.3,17.26,17.26,116200.0,11.4923,11.519,11.4923,11.4923,116200.0
2011-10-13 10:15:00,17.25,17.26,17.24,17.24,20600.0,11.4857,11.4923,11.479,11.479,20600.0
2011-10-13 10:20:00,17.24,17.28,17.24,17.28,71300.0,11.479,11.5056,11.479,11.5056,71300.0
2011-10-13 10:25:00,17.28,17.37,17.28,17.34,127100.0,11.5056,11.5656,11.5056,11.5456,127100.0
2011-10-13 10:30:00,17.34,17.38,17.33,17.38,107100.0,11.5456,11.5722,11.5389,11.5722,107100.0
2011-10-13 10:35:00,17.38,17.4,17.32,17.32,164300.0,11.5722,11.5855,11.5323,11.5323,164300.0
2011-10-13 10:40:00,17.32,17.32,17.26,17.26,83000.0,11.5323,11.5323,11.4923,11.4923,83000.0
2011-10-13 10:45:00,17.26,17.28,17.25,17.25,54200.0,11.4923,11.5056,11.4857,11.4857,54200.0
2011-10-13 10:50:00,17.26,17.27,17.25,17.26,49800.0,11.4923,11.499,11.4857,11.4923,49800.0
2011-10-13 10:55:00,17.27,17.27,17.22,17.24,81400.0,11.499,11.499,11.4657,11.479,81400.0
2011-10-13 11:00:00,17.24,17.26,17.23,17.25,91900.0,11.479,11.4923,11.4723,11.4857,91900.0
2011-10-13 11:05:00,17.25,17.26,17.22,17.22,128100.0,11.4857,11.4923,11.4657,11.4657,128100.0
2011-10-13 11:10:00,17.23,17.24,17.22,17.24,45000.0,11.4723,11.479,11.4657,11.479,45000.0
2011-10-13 11:15:00,17.25,17.25,17.23,17.23,108300.0,11.4857,11.4857,11.4723,11.4723,108300.0
2011-10-13 11:20:00,17.23,17.26,17.23,17.26,84400.0,11.4723,11.4923,11.4723,11.4923,84400.0
2011-10-13 11:25:00,17.27,17.27,17.24,17.24,137000.0,11.499,11.499,11.479,11.479,137000.0
2011-10-13 11:30:00,17.24,17.27,17.24,17.25,41200.0,11.479,11.499,11.479,11.4857,41200.0
2011-10-13 11:35:00,17.25,17.26,17.25,17.26,24300.0,11.4857,11.4923,11.4857,11.4923,24300.0
2011-10-13 11:40:00,17.26,17.27,17.25,17.27,17500.0,11.4923,11.499,11.4857,11.499,17500.0
2011-10-13 11:45:00,17.28,17.32,17.28,17.31,70400.0,11.5056,11.5323,11.5056,11.5256,70400.0
2011-10-13 11:50:00,17.31,17.33,17.31,17.32,26500.0,11.5256,11.5389,11.5256,11.5323,26500.0
2011-10-13 11:55:00,17.32,17.33,17.32,17.32,45200.0,11.5323,11.5389,11.5323,11.5323,45200.0
2011-10-13 12:00:00,17.32,17.33,17.32,17.32,42800.0,11.5323,11.5389,11.5323,11.5323,42800.0
2011-10-13 12:05:00,17.33,17.33,17.31,17.32,41500.0,11.5389,11.5389,11.5256,11.5323,41500.0
2011-10-13 12:10:00,17.32,17.32,17.3,17.3,33700.0,11.5323,11.5323,11.519,11.519,33700.0
2011-10-13 12:15:00,17.31,17.31,17.3,17.3,6500.0,11.5256,11.5256,11.519,11.519,6500.0
2011-10-13 12:20:00,17.29,17.31,17.29,17.31,7900.0,11.5123,11.5256,11.5123,11.5256,7900.0
2011-10-13 12:25:00,17.31,17.32,17.31,17.32,11100.0,11.5256,11.5323,11.5256,11.5323,11100.0
2011-10-13 12:30:00,17.31,17.31,17.3,17.31,42800.0,11.5256,11.5256,11.519,11.5256,42800.0
2011-10-13 12:35:00,17.31,17.33,17.31,17.33,118100.0,11.5256,11.5389,11.5256,11.5389,118100.0
2011-10-13 12:40:00,17.34,17.35,17.33,17.34,73100.0,11.5456,11.5522,11.5389,11.5456,73100.0
2011-10-13 12:45:00,17.34,17.36,17.34,17.35,49800.0,11.5456,11.5589,11.5456,11.5522,49800.0
2011-10-13 12:50:00,17.35,17.36,17.35,17.35,16400.0,11.5522,11.5589,11.5522,11.5522,16400.0
2011-10-13 12:55:00,17.36,17.36,17.33,17.33,60100.0,11.5589,11.5589,11.5389,11.5389,60100.0
2011-10-13 13:00:00,17.33,17.33,17.29,17.3,52000.0,11.5389,11.5389,11.5123,11.519,52000.0
2011-10-13 13:05:00,17.29,17.3,17.27,17.3,65600.0,11.5123,11.519,11.499,11.519,65600.0
2011-10-13 13:10:00,17.3,17.33,17.3,17.32,63600.0,11.519,11.5389,11.519,11.5323,63600.0
2011-10-13 13:15:00,17.32,17.32,17.3,17.31,45000.0,11.5323,11.5323,11.519,11.5256,45000.0
2011-10-13 13:20:00,17.31,17.32,17.31,17.31,22900.0,11.5256,11.5323,11.5256,11.5256,22900.0
2011-10-13 13:25:00,17.31,17.35,17.31,17.34,203700.0,11.5256,11.5522,11.5256,11.5456,203700.0
2011-10-13 13:30:00,17.35,17.35,17.34,17.35,131000.0,11.5522,11.5522,11.5456,11.5522,131000.0
2011-10-13 13:35:00,17.34,17.34,17.33,17.34,38400.0,11.5456,11.5456,11.5389,11.5456,38400.0
2011-10-13 13:40:00,17.33,17.34,17.31,17.34,85800.0,11.5389,11.5456,11.5256,11.5456,85800.0
2011-10-13 13:45:00,17.33,17.35,17.33,17.35,59000.0,11.5389,11.5522,11.5389,11.5522,59000.0
2011-10-13 13:50:00,17.35,17.35,17.33,17.34,39100.0,11.5522,11.5522,11.5389,11.5456,39100.0
2011-10-13 13:55:00,17.34,17.34,17.31,17.32,64100.0,11.5456,11.5456,11.5256,11.5323,64100.0
2011-10-13 14:00:00,17.33,17.33,17.3,17.3,75200.0,11.5389,11.5389,11.519,11.519,75200.0
2011-10-13 14:05:00,17.3,17.32,17.3,17.32,35800.0,11.519,11.5323,11.519,11.5323,35800.0
2011-10-13 14:10:00,17.33,17.33,17.32,17.32,22800.0,11.5389,11.5389,11.5323,11.5323,22800.0
2011-10-13 14:15:00,17.33,17.35,17.33,17.35,31300.0,11.5389,11.5522,11.5389,11.5522,31300.0
2011-10-13 14:20:00,17.34,17.35,17.33,17.33,51400.0,11.5456,11.5522,11.5389,11.5389,51400.0
2011-10-13 14:25:00,17.33,17.33,17.31,17.32,51500.0,11.5389,11.5389,11.5256,11.5323,51500.0
2011-10-13 14:30:00,17.32,17.35,17.32,17.34,59300.0,11.5323,11.5522,11.5323,11.5456,59300.0
2011-10-13 14:35:00,17.33,17.34,17.31,17.31,113200.0,11.5389,11.5456,11.5256,11.5256,113200.0
2011-10-13 14:40:00,17.31,17.32,17.3,17.32,26900.0,11.5256,11.5323,11.519,11.5323,26900.0
2011-10-13 14:45:00,17.32,17.36,17.3,17.36,100800.0,11.5323,11.5589,11.519,11.5589,100800.0
2011-10-13 14:50:00,17.35,17.37,17.34,17.36,50800.0,11.5522,11.5656,11.5456,11.5589,50800.0
2011-10-13 14:55:00,17.36,17.38,17.36,17.36,23800.0,11.5589,11.5722,11.5589,11.5589,23800.0
2011-10-13 15:00:00,17.36,17.41,17.36,17.41,180700.0,11.5589,11.5922,11.5589,11.5922,180700.0
2011-10-13 15:05:00,17.41,17.42,17.41,17.42,62400.0,11.5922,11.5989,11.5922,11.5989,62400.0
2011-10-13 15:10:00,17.41,17.41,17.38,17.39,83800.0,11.5922,11.5922,11.5722,11.5789,83800.0
2011-10-13 15:15:00,17.39,17.41,17.39,17.41,34100.0,11.5789,11.5922,11.5789,11.5922,34100.0
2011-10-13 15:20:00,17.4,17.4,17.36,17.36,112900.0,11.5855,11.5855,11.5589,11.5589,112900.0
2011-10-13 15:25:00,17.36,17.39,17.35,17.37,40500.0,11.5589,11.5789,11.5522,11.5656,40500.0
2011-10-13 15:30:00,17.37,17.38,17.33,17.34,93400.0,11.5656,11.5722,11.5389,11.5456,93400.0
2011-10-13 15:35:00,17.34,17.34,17.32,17.32,66700.0,11.5456,11.5456,11.5323,11.5323,66700.0
2011-10-13 15:40:00,17.32,17.33,17.32,17.33,67100.0,11.5323,11.5389,11.5323,11.5389,67100.0
2011-10-13 15:45:00,17.33,17.35,17.31,17.34,188600.0,11.5389,11.5522,11.5256,11.5456,188600.0
2011-10-13 15:50:00,17.35,17.4,17.35,17.4,112700.0,11.5522,11.5855,11.5522,11.5855,112700.0
2011-10-13 15:55:00,17.4,17.43,17.4,17.42,370300.0,11.5855,11.6055,11.5855,11.5989,370300.0
2011-10-14 09:30:00,17.49,17.55,17.48,17.55,101700.0,11.6455,11.6854,11.6388,11.6854,101700.0
2011-10-14 09:35:00,17.56,17.6,17.54,17.56,196300.0,11.6921,11.7187,11.6788,11.6921,196300.0
2011-10-14 09:40:00,17.56,17.58,17.52,17.57,116100.0,11.6921,11.7054,11.6654,11.6987,116100.0
2011-10-14 09:45:00,17.58,17.61,17.58,17.6,123400.0,11.7054,11.7254,11.7054,11.7187,123400.0
2011-10-14 09:50:00,17.6,17.6,17.57,17.57,107500.0,11.7187,11.7187,11.6987,11.6987,107500.0
2011-10-14 09:55:00,17.57,17.66,17.57,17.65,214700.0,11.6987,11.7587,11.6987,11.752,214700.0
2011-10-14 10:00:00,17.64,17.64,17.61,17.61,132500.0,11.7453,11.7453,11.7254,11.7254,132500.0
2011-10-14 10:05:00,17.62,17.67,17.62,17.65,54400.0,11.732,11.7653,11.732,11.752,54400.0
2011-10-14 10:10:00,17.64,17.64,17.59,17.61,94900.0,11.7453,11.7453,11.712,11.7254,94900.0
2011-10-14 10:15:00,17.6,17.63,17.58,17.6,97800.0,11.7187,11.7387,11.7054,11.7187,97800.0
2011-10-14 10:20:00,17.6,17.64,17.6,17.62,81000.0,11.7187,11.7453,11.7187,11.732,81000.0
2011-10-14 10:25:00,17.61,17.63,17.58,17.58,84900.0,11.7254,11.7387,11.7054,11.7054,84900.0
2011-10-14 10:30:00,17.58,17.6,17.58,17.59,27300.0,11.7054,11.7187,11.7054,11.712,27300.0
2011-10-14 10:35:00,17.6,17.61,17.59,17.59,95700.0,11.7187,11.7254,11.712,11.712,95700.0
2011-10-14 10:40:00,17.59,17.59,17.55,17.56,65500.0,11.712,11.712,11.6854,11.6921,65500.0
2011-10-14 10:45:00,17.56,17.57,17.48,17.48,276400.0,11.6921,11.6987,11.6388,11.6388,276400.0
2011-10-14 10:50:00,17.48,17.5,17.46,17.47,78300.0,11.6388,11.6521,11.6255,11.6321,78300.0
2011-10-14 10:55:00,17.47,17.52,17.46,17.52,123200.0,11.6321,11.6654,11.6255,11.6654,123200.0
2011-10-14 11:00:00,17.52,17.58,17.52,17.58,178400.0,11.6654,11.7054,11.6654,11.7054,178400.0
2011-10-14 11:05:00,17.57,17.57,17.54,17.54,147800.0,11.6987,11.6987,11.6788,11.6788,147800.0
2011-10-14 11:10:00,17.53,17.55,17.5,17.5,184400.0,11.6721,11.6854,11.6521,11.6521,184400.0
2011-10-14 11:15:00,17.5,17.55,17.5,17.55,193200.0,11.6521,11.6854,11.6521,11.6854,193200.0
2011-10-14 11:20:00,17.54,17.54,17.45,17.48,153300.0,11.6788,11.6788,11.6188,11.6388,153300.0
2011-10-14 11:25:00,17.49,17.5,17.46,17.46,52600.0,11.6455,11.6521,11.6255,11.6255,52600.0
2011-10-14 11:30:00,17.46,17.48,17.46,17.48,26000.0,11.6255,11.6388,11.6255,11.6388,26000.0
2011-10-14 11:35:00,17.49,17.49,17.45,17.45,36600.0,11.6455,11.6455,11.6188,11.6188,36600.0
2011-10-14 11:40:00,17.45,17.48,17.45,17.48,13000.0,11.6188,11.6388,11.6188,11.6388,13000.0
2011-10-14 11:45:00,17.48,17.5,17.48,17.5,3600.0,11.6388,11.6521,11.6388,11.6521,3600.0
2011-10-14 11:50:00,17.49,17.49,17.47,17.48,21100.0,11.6455,11.6455,11.6321,11.6388,21100.0
2011-10-14 11:55:00,17.48,17.5,17.48,17.49,12300.0,11.6388,11.6521,11.6388,11.6455,12300.0
2011-10-14 12:00:00,17.49,17.49,17.43,17.44,29000.0,11.6455,11.6455,11.6055,11.6122,29000.0
2011-10-14 12:05:00,17.44,17.44,17.42,17.43,32700.0,11.6122,11.6122,11.5989,11.6055,32700.0
2011-10-14 12:10:00,17.44,17.45,17.44,17.44,43900.0,11.6122,11.6188,11.6122,11.6122,43900.0
2011-10-14 12:15:00,17.43,17.43,17.42,17.42,14000.0,11.6055,11.6055,11.5989,11.5989,14000.0
2011-10-14 12:20:00,17.42,17.45,17.42,17.45,21800.0,11.5989,11.6188,11.5989,11.6188,21800.0
2011-10-14 12:25:00,17.44,17.45,17.42,17.44,46200.0,11.6122,11.6188,11.5989,11.6122,46200.0
2011-10-14 12:30:00,17.45,17.48,17.45,17.48,10900.0,11.6188,11.6388,11.6188,11.6388,10900.0
2011-10-14 12:35:00,17.48,17.49,17.48,17.49,19100.0,11.6388,11.6455,11.6388,11.6455,19100.0
2011-10-14 12:40:00,17.49,17.5,17.48,17.48,32800.0,11.6455,11.6521,11.6388,11.6388,32800.0
2011-10-14 12:45:00,17.49,17.49,17.47,17.47,15800.0,11.6455,11.6455,11.6321,11.6321,15800.0
2011-10-14 12:50:00,17.46,17.46,17.42,17.43,20300.0,11.6255,11.6255,11.5989,11.6055,20300.0
2011-10-14 12:55:00,17.42,17.42,17.39,17.4,69800.0,11.5989,11.5989,11.5789,11.5855,69800.0
2011-10-14 13:00:00,17.4,17.42,17.4,17.42,29100.0,11.5855,11.5989,11.5855,11.5989,29100.0
2011-10-14 13:05:00,17.43,17.43,17.42,17.42,13900.0,11.6055,11.6055,11.5989,11.5989,13900.0
2011-10-14 13:10:00,17.42,17.43,17.41,17.41,30200.0,11.5989,11.6055,11.5922,11.5922,30200.0
2011-10-14 13:15:00,17.42,17.44,17.42,17.44,17300.0,11.5989,11.6122,11.5989,11.6122,17300.0
2011-10-14 13:20:00,17.44,17.45,17.43,17.44,16300.0,11.6122,11.6188,11.6055,11.6122,16300.0
2011-10-14 13:25:00,17.43,17.45,17.43,17.45,25400.0,11.6055,11.6188,11.6055,11.6188,25400.0
2011-10-14 13:30:00,17.44,17.44,17.43,17.43,6800.0,11.6122,11.6122,11.6055,11.6055,6800.0
2011-10-14 13:35:00,17.42,17.42,17.42,17.42,13500.0,11.5989,11.5989,11.5989,11.5989,13500.0
2011-10-14 13:40:00,17.43,17.45,17.43,17.43,74500.0,11.6055,11.6188,11.6055,11.6055,74500.0
2011-10-14 13:45:00,17.43,17.45,17.42,17.45,30100.0,11.6055,11.6188,11.5989,11.6188,30100.0
2011-10-14 13:50:00,17.45,17.45,17.42,17.42,58200.0,11.6188,11.6188,11.5989,11.5989,58200.0
2011-10-14 13:55:00,17.42,17.45,17.42,17.45,62200.0,11.5989,11.6188,11.5989,11.6188,62200.0
2011-10-14 14:00:00,17.45,17.45,17.41,17.41,42400.0,11.6188,11.6188,11.5922,11.5922,42400.0
2011-10-14 14:05:00,17.42,17.42,17.41,17.41,43700.0,11.5989,11.5989,11.5922,11.5922,43700.0
2011-10-14 14:10:00,17.4,17.4,17.37,17.37,41000.0,11.5855,11.5855,11.5656,11.5656,41000.0
2011-10-14 14:15:00,17.36,17.38,17.36,17.37,94800.0,11.5589,11.5722,11.5589,11.5656,94800.0
2011-10-14 14:20:00,17.36,17.39,17.35,17.39,83000.0,11.5589,11.5789,11.5522,11.5789,83000.0
2011-10-14 14:25:00,17.39,17.44,17.39,17.44,84900.0,11.5789,11.6122,11.5789,11.6122,84900.0
2011-10-14 14:30:00,17.44,17.44,17.42,17.42,65400.0,11.6122,11.6122,11.5989,11.5989,65400.0
2011-10-14 14:35:00,17.42,17.46,17.42,17.46,64600.0,11.5989,11.6255,11.5989,11.6255,64600.0
2011-10-14 14:40:00,17.45,17.45,17.45,17.45,4100.0,11.6188,11.6188,11.6188,11.6188,4100.0
2011-10-14 14:45:00,17.45,17.45,17.45,17.45,2800.0,11.6188,11.6188,11.6188,11.6188,2800.0
2011-10-14 14:50:00,17.45,17.46,17.44,17.46,34400.0,11.6188,11.6255,11.6122,11.6255,34400.0
2011-10-14 14:55:00,17.47,17.51,17.45,17.51,80400.0,11.6321,11.6588,11.6188,11.6588,80400.0
2011-10-14 15:00:00,17.51,17.52,17.5,17.5,41600.0,11.6588,11.6654,11.6521,11.6521,41600.0
2011-10-14 15:05:00,17.5,17.53,17.5,17.5,37300.0,11.6521,11.6721,11.6521,11.6521,37300.0
2011-10-14 15:10:00,17.51,17.51,17.5,17.5,55500.0,11.6588,11.6588,11.6521,11.6521,55500.0
2011-10-14 15:15:00,17.5,17.5,17.49,17.49,17800.0,11.6521,11.6521,11.6455,11.6455,17800.0
2011-10-14 15:20:00,17.49,17.5,17.48,17.48,12300.0,11.6455,11.6521,11.6388,11.6388,12300.0
2011-10-14 15:25:00,17.49,17.5,17.49,17.5,17900.0,11.6455,11.6521,11.6455,11.6521,17900.0
2011-10-14 15:30:00,17.5,17.55,17.49,17.55,89200.0,11.6521,11.6854,11.6455,11.6854,89200.0
2011-10-14 15:35:00,17.55,17.56,17.52,17.52,100900.0,11.6854,11.6921,11.6654,11.6654,100900.0
2011-10-14 15:40:00,17.52,17.53,17.5,17.51,86700.0,11.6654,11.6721,11.6521,11.6588,86700.0
2011-10-14 15:45:00,17.51,17.52,17.48,17.49,100400.0,11.6588,11.6654,11.6388,11.6455,100400.0
2011-10-14 15:50:00,17.49,17.51,17.47,17.5,285700.0,11.6455,11.6588,11.6321,11.6521,285700.0
2011-10-14 15:55:00,17.5,17.55,17.49,17.55,303500.0,11.6521,11.6854,11.6455,11.6854,303500.0
2011-10-17 09:30:00,17.37,17.42,17.29,17.3,77900.0,11.5656,11.5989,11.5123,11.519,77900.0
2011-10-17 09:35:00,17.3,17.42,17.3,17.42,85700.0,11.519,11.5989,11.519,11.5989,85700.0
2011-10-17 09:40:00,17.41,17.46,17.41,17.46,34700.0,11.5922,11.6255,11.5922,11.6255,34700.0
2011-10-17 09:45:00,17.46,17.47,17.45,17.45,22100.0,11.6255,11.6321,11.6188,11.6188,22100.0
2011-10-17 09:50:00,17.44,17.47,17.37,17.37,71900.0,11.6122,11.6321,11.5656,11.5656,71900.0
2011-10-17 09:55:00,17.37,17.37,17.34,17.36,49900.0,11.5656,11.5656,11.5456,11.5589,49900.0
2011-10-17 10:00:00,17.35,17.36,17.35,17.36,23500.0,11.5522,11.5589,11.5522,11.5589,23500.0
2011-10-17 10:05:00,17.35,17.35,17.32,17.33,27800.0,11.5522,11.5522,11.5323,11.5389,27800.0
2011-10-17 10:10:00,17.33,17.39,17.32,17.36,89400.0,11.5389,11.5789,11.5323,11.5589,89400.0
2011-10-17 10:15:00,17.36,17.36,17.28,17.3,85500.0,11.5589,11.5589,11.5056,11.519,85500.0
2011-10-17 10:20:00,17.3,17.31,17.29,17.29,29400.0,11.519,11.5256,11.5123,11.5123,29400.0
2011-10-17 10:25:00,17.29,17.29,17.26,17.27,39400.0,11.5123,11.5123,11.4923,11.499,39400.0
2011-10-17 10:30:00,17.26,17.28,17.26,17.28,22000.0,11.4923,11.5056,11.4923,11.5056,22000.0
2011-10-17 10:35:00,17.27,17.27,17.27,17.27,2200.0,11.499,11.499,11.499,11.499,2200.0
2011-10-17 10:40:00,17.27,17.27,17.25,17.25,172200.0,11.499,11.499,11.4857,11.4857,172200.0
2011-10-17 10:45:00,17.24,17.26,17.24,17.24,21400.0,11.479,11.4923,11.479,11.479,21400.0
2011-10-17 10:50:00,17.23,17.23,17.21,17.21,7600.0,11.4723,11.4723,11.459,11.459,7600.0
2011-10-17 10:55:00,17.21,17.22,17.21,17.21,17400.0,11.459,11.4657,11.459,11.459,17400.0
2011-10-17 11:00:00,17.22,17.22,17.19,17.19,66400.0,11.4657,11.4657,11.4457,11.4457,66400.0
2011-10-17 11:05:00,17.19,17.24,17.19,17.24,55500.0,11.4457,11.479,11.4457,11.479,55500.0
2011-10-17 11:10:00,17.23,17.23,17.22,17.22,57600.0,11.4723,11.4723,11.4657,11.4657,57600.0
2011-10-17 11:15:00,17.22,17.22,17.21,17.22,3000.0,11.4657,11.4657,11.459,11.4657,3000.0
2011-10-17 11:20:00,17.22,17.22,17.21,17.22,12200.0,11.4657,11.4657,11.459,11.4657,12200.0
2011-10-17 11:25:00,17.22,17.22,17.2,17.21,38100.0,11.4657,11.4657,11.4524,11.459,38100.0
2011-10-17 11:30:00,17.21,17.24,17.21,17.24,51600.0,11.459,11.479,11.459,11.479,51600.0
2011-10-17 11:35:00,17.24,17.24,17.21,17.21,24100.0,11.479,11.479,11.459,11.459,24100.0
2011-10-17 11:40:00,17.22,17.22,17.21,17.21,25500.0,11.4657,11.4657,11.459,11.459,25500.0
2011-10-17 11:45:00,17.22,17.22,17.2,17.2,21100.0,11.4657,11.4657,11.4524,11.4524,21100.0
2011-10-17 11:50:00,17.21,17.22,17.2,17.21,13900.0,11.459,11.4657,11.4524,11.459,13900.0
2011-10-17 11:55:00,17.2,17.21,17.18,17.18,24900.0,11.4524,11.459,11.4391,11.4391,24900.0
2011-10-17 12:00:00,17.17,17.17,17.16,17.17,11700.0,11.4324,11.4324,11.4257,11.4324,11700.0
2011-10-17 12:05:00,17.17,17.17,17.15,17.15,22500.0,11.4324,11.4324,11.4191,11.4191,22500.0
2011-10-17 12:10:00,17.15,17.16,17.13,17.14,46700.0,11.4191,11.4257,11.4058,11.4124,46700.0
2011-10-17 12:15:00,17.14,17.17,17.13,17.17,54500.0,11.4124,11.4324,11.4058,11.4324,54500.0
2011-10-17 12:20:00,17.17,17.18,17.17,17.18,14200.0,11.4324,11.4391,11.4324,11.4391,14200.0
2011-10-17 12:25:00,17.18,17.18,17.17,17.17,9500.0,11.4391,11.4391,11.4324,11.4324,9500.0
2011-10-17 12:30:00,17.17,17.18,17.15,17.18,55000.0,11.4324,11.4391,11.4191,11.4391,55000.0
2011-10-17 12:35:00,17.18,17.18,17.14,17.15,42900.0,11.4391,11.4391,11.4124,11.4191,42900.0
2011-10-17 12:40:00,17.15,17.16,17.14,17.14,54500.0,11.4191,11.4257,11.4124,11.4124,54500.0
2011-10-17 12:45:00,17.14,17.14,17.1,17.11,49900.0,11.4124,11.4124,11.3858,11.3924,49900.0
2011-10-17 12:50:00,17.11,17.13,17.1,17.1,19200.0,11.3924,11.4058,11.3858,11.3858,19200.0
2011-10-17 12:55:00,17.09,17.12,17.09,17.12,19700.0,11.3791,11.3991,11.3791,11.3991,19700.0
2011-10-17 13:00:00,17.12,17.12,17.09,17.09,30900.0,11.3991,11.3991,11.3791,11.3791,30900.0
2011-10-17 13:05:00,17.09,17.1,17.07,17.09,62000.0,11.3791,11.3858,11.3658,11.3791,62000.0
2011-10-17 13:10:00,17.09,17.1,17.09,17.09,38200.0,11.3791,11.3858,11.3791,11.3791,38200.0
2011-10-17 13:15:00,17.09,17.11,17.08,17.11,30800.0,11.3791,11.3924,11.3725,11.3924,30800.0
2011-10-17 13:20:00,17.12,17.15,17.12,17.15,29700.0,11.3991,11.4191,11.3991,11.4191,29700.0
2011-10-17 13:25:00,17.15,17.16,17.14,17.14,15900.0,11.4191,11.4257,11.4124,11.4124,15900.0
2011-10-17 13:30:00,17.14,17.15,17.14,17.14,5400.0,11.4124,11.4191,11.4124,11.4124,5400.0
2011-10-17 13:35:00,17.14,17.14,17.1,17.1,70900.0,11.4124,11.4124,11.3858,11.3858,70900.0
2011-10-17 13:40:00,17.11,17.15,17.1,17.12,52400.0,11.3924,11.4191,11.3858,11.3991,52400.0
2011-10-17 13:45:00,17.12,17.14,17.12,17.13,22600.0,11.3991,11.4124,11.3991,11.4058,22600.0
2011-10-17 13:50:00,17.13,17.15,17.13,17.14,23700.0,11.4058,11.4191,11.4058,11.4124,23700.0
2011-10-17 13:55:00,17.14,17.16,17.11,17.13,31800.0,11.4124,11.4257,11.3924,11.4058,31800.0
2011-10-17 14:00:00,17.13,17.15,17.13,17.13,47200.0,11.4058,11.4191,11.4058,11.4058,47200.0
2011-10-17 14:05:00,17.13,17.13,17.09,17.1,90500.0,11.4058,11.4058,11.3791,11.3858,90500.0
2011-10-17 14:10:00,17.1,17.11,17.09,17.1,43000.0,11.3858,11.3924,11.3791,11.3858,43000.0
2011-10-17 14:15:00,17.09,17.09,17.07,17.08,116300.0,11.3791,11.3791,11.3658,11.3725,116300.0
2011-10-17 14:20:00,17.08,17.08,17.06,17.06,28400.0,11.3725,11.3725,11.3592,11.3592,28400.0
2011-10-17 14:25:00,17.07,17.09,17.07,17.09,6800.0,11.3658,11.3791,11.3658,11.3791,6800.0
2011-10-17 14:30:00,17.09,17.09,17.05,17.05,23900.0,11.3791,11.3791,11.3525,11.3525,23900.0
2011-10-17 14:35:00,17.05,17.06,17.03,17.03,34700.0,11.3525,11.3592,11.3392,11.3392,34700.0
2011-10-17 14:40:00,17.04,17.07,17.04,17.05,46000.0,11.3458,11.3658,11.3458,11.3525,46000.0
2011-10-17 14:45:00,17.05,17.06,17.03,17.03,56900.0,11.3525,11.3592,11.3392,11.3392,56900.0
2011-10-17 14:50:00,17.03,17.06,17.02,17.06,62000.0,11.3392,11.3592,11.3325,11.3592,62000.0
2011-10-17 14:55:00,17.06,17.08,17.06,17.08,37700.0,11.3592,11.3725,11.3592,11.3725,37700.0
2011-10-17 15:00:00,17.08,17.11,17.08,17.11,10400.0,11.3725,11.3924,11.3725,11.3924,10400.0
2011-10-17 15:05:00,17.1,17.11,17.09,17.09,22700.0,11.3858,11.3924,11.3791,11.3791,22700.0
2011-10-17 15:10:00,17.1,17.14,17.1,17.13,26400.0,11.3858,11.4124,11.3858,11.4058,26400.0
2011-10-17 15:15:00,17.13,17.15,17.13,17.14,26600.0,11.4058,11.4191,11.4058,11.4124,26600.0
2011-10-17 15:20:00,17.14,17.14,17.12,17.12,43000.0,11.4124,11.4124,11.3991,11.3991,43000.0
2011-10-17 15:25:00,17.13,17.14,17.11,17.13,100300.0,11.4058,11.4124,11.3924,11.4058,100300.0
2011-10-17 15:30:00,17.14,17.16,17.1,17.1,96300.0,11.4124,11.4257,11.3858,11.3858,96300.0
2011-10-17 15:35:00,17.1,17.1,17.06,17.07,119500.0,11.3858,11.3858,11.3592,11.3658,119500.0
2011-10-17 15:40:00,17.06,17.15,17.06,17.15,132000.0,11.3592,11.4191,11.3592,11.4191,132000.0
2011-10-17 15:45:00,17.15,17.15,17.09,17.13,142800.0,11.4191,11.4191,11.3791,11.4058,142800.0
2011-10-17 15:50:00,17.14,17.15,17.1,17.11,154100.0,11.4124,11.4191,11.3858,11.3924,154100.0
2011-10-17 15:55:00,17.11,17.17,17.1,17.16,272000.0,11.3924,11.4324,11.3858,11.4257,272000.0
2011-10-18 09:30:00,17.17,17.19,17.09,17.19,63000.0,11.4324,11.4457,11.3791,11.4457,63000.0
2011-10-18 09:35:00,17.19,17.24,17.17,17.24,100200.0,11.4457,11.479,11.4324,11.479,100200.0
2011-10-18 09:40:00,17.24,17.24,17.14,17.15,87300.0,11.479,11.479,11.4124,11.4191,87300.0
2011-10-18 09:45:00,17.16,17.2,17.07,17.07,106700.0,11.4257,11.4524,11.3658,11.3658,106700.0
2011-10-18 09:50:00,17.07,17.1,17.01,17.05,108100.0,11.3658,11.3858,11.3259,11.3525,108100.0
2011-10-18 09:55:00,17.06,17.07,17.03,17.07,33600.0,11.3592,11.3658,11.3392,11.3658,33600.0
2011-10-18 10:00:00,17.08,17.09,16.99,17.0,67800.0,11.3725,11.3791,11.3125,11.3192,67800.0
2011-10-18 10:05:00,17.0,17.08,16.98,17.08,85400.0,11.3192,11.3725,11.3059,11.3725,85400.0
2011-10-18 10:10:00,17.08,17.11,17.08,17.1,64500.0,11.3725,11.3924,11.3725,11.3858,64500.0
2011-10-18 10:15:00,17.1,17.11,17.03,17.04,67100.0,11.3858,11.3924,11.3392,11.3458,67100.0
2011-10-18 10:20:00,17.03,17.07,17.0,17.05,72300.0,11.3392,11.3658,11.3192,11.3525,72300.0
2011-10-18 10:25:00,17.05,17.15,17.05,17.15,93600.0,11.3525,11.4191,11.3525,11.4191,93600.0
2011-10-18 10:30:00,17.15,17.17,17.13,17.16,45400.0,11.4191,11.4324,11.4058,11.4257,45400.0
2011-10-18 10:35:00,17.16,17.16,17.14,17.14,22300.0,11.4257,11.4257,11.4124,11.4124,22300.0
2011-10-18 10:40:00,17.15,17.21,17.15,17.19,43900.0,11.4191,11.459,11.4191,11.4457,43900.0
2011-10-18 10:45:00,17.2,17.23,17.2,17.22,33400.0,11.4524,11.4723,11.4524,11.4657,33400.0
2011-10-18 10:50:00,17.22,17.25,17.22,17.25,65600.0,11.4657,11.4857,11.4657,11.4857,65600.0
2011-10-18 10:55:00,17.24,17.25,17.23,17.23,19300.0,11.479,11.4857,11.4723,11.4723,19300.0
2011-10-18 11:00:00,17.23,17.23,17.19,17.19,37300.0,11.4723,11.4723,11.4457,11.4457,37300.0
2011-10-18 11:05:00,17.19,17.22,17.19,17.2,79800.0,11.4457,11.4657,11.4457,11.4524,79800.0
2011-10-18 11:10:00,17.2,17.23,17.2,17.22,44300.0,11.4524,11.4723,11.4524,11.4657,44300.0
2011-10-18 11:15:00,17.22,17.23,17.21,17.21,25200.0,11.4657,11.4723,11.459,11.459,25200.0
2011-10-18 11:20:00,17.22,17.23,17.21,17.21,34800.0,11.4657,11.4723,11.459,11.459,34800.0
2011-10-18 11:25:00,17.21,17.22,17.19,17.2,14000.0,11.459,11.4657,11.4457,11.4524,14000.0
2011-10-18 11:30:00,17.21,17.24,17.21,17.23,36500.0,11.459,11.479,11.459,11.4723,36500.0
2011-10-18 11:35:00,17.24,17.3,17.24,17.3,62000.0,11.479,11.519,11.479,11.519,62000.0
2011-10-18 11:40:00,17.3,17.34,17.3,17.32,62400.0,11.519,11.5456,11.519,11.5323,62400.0
2011-10-18 11:45:00,17.32,17.33,17.31,17.32,60200.0,11.5323,11.5389,11.5256,11.5323,60200.0
2011-10-18 11:50:00,17.33,17.33,17.3,17.3,36200.0,11.5389,11.5389,11.519,11.519,36200.0
2011-10-18 11:55:00,17.31,17.33,17.3,17.32,37500.0,11.5256,11.5389,11.519,11.5323,37500.0
2011-10-18 12:00:00,17.32,17.32,17.3,17.31,20500.0,11.5323,11.5323,11.519,11.5256,20500.0
2011-10-18 12:05:00,17.3,17.3,17.28,17.28,21100.0,11.519,11.519,11.5056,11.5056,21100.0
2011-10-18 12:10:00,17.27,17.27,17.26,17.26,22000.0,11.499,11.499,11.4923,11.4923,22000.0
2011-10-18 12:15:00,17.26,17.26,17.25,17.25,26600.0,11.4923,11.4923,11.4857,11.4857,26600.0
2011-10-18 12:20:00,17.25,17.28,17.25,17.27,23100.0,11.4857,11.5056,11.4857,11.499,23100.0
2011-10-18 12:25:00,17.26,17.28,17.26,17.27,10200.0,11.4923,11.5056,11.4923,11.499,10200.0
2011-10-18 12:30:00,17.27,17.27,17.25,17.27,12400.0,11.499,11.499,11.4857,11.499,12400.0
2011-10-18 12:35:00,17.27,17.31,17.27,17.31,37500.0,11.499,11.5256,11.499,11.5256,37500.0
2011-10-18 12:40:00,17.31,17.32,17.3,17.32,15300.0,11.5256,11.5323,11.519,11.5323,15300.0
2011-10-18 12:45:00,17.32,17.33,17.32,17.33,11300.0,11.5323,11.5389,11.5323,11.5389,11300.0
2011-10-18 12:50:00,17.33,17.33,17.31,17.31,18800.0,11.5389,11.5389,11.5256,11.5256,18800.0
2011-10-18 12:55:00,17.31,17.34,17.31,17.34,21100.0,11.5256,11.5456,11.5256,11.5456,21100.0
2011-10-18 13:00:00,17.33,17.34,17.33,17.34,22400.0,11.5389,11.5456,11.5389,11.5456,22400.0
2011-10-18 13:05:00,17.34,17.34,17.34,17.34,15900.0,11.5456,11.5456,11.5456,11.5456,15900.0
2011-10-18 13:10:00,17.33,17.33,17.31,17.31,20100.0,11.5389,11.5389,11.5256,11.5256,20100.0
2011-10-18 13:15:00,17.3,17.3,17.29,17.3,29100.0,11.519,11.519,11.5123,11.519,29100.0
2011-10-18 13:20:00,17.29,17.29,17.29,17.29,800.0,11.5123,11.5123,11.5123,11.5123,800.0
2011-10-18 13:25:00,17.28,17.29,17.25,17.29,40900.0,11.5056,11.5123,11.4857,11.5123,40900.0
2011-10-18 13:30:00,17.29,17.29,17.29,17.29,14300.0,11.5123,11.5123,11.5123,11.5123,14300.0
2011-10-18 13:35:00,17.3,17.3,17.3,17.3,400.0,11.519,11.519,11.519,11.519,400.0
2011-10-18 13:40:00,17.3,17.3,17.3,17.3,1700.0,11.519,11.519,11.519,11.519,1700.0
2011-10-18 13:45:00,17.29,17.3,17.26,17.27,91400.0,11.5123,11.519,11.4923,11.499,91400.0
2011-10-18 13:50:00,17.28,17.33,17.28,17.32,18200.0,11.5056,11.5389,11.5056,11.5323,18200.0
2011-10-18 13:55:00,17.32,17.32,17.29,17.29,5200.0,11.5323,11.5323,11.5123,11.5123,5200.0
2011-10-18 14:00:00,17.3,17.3,17.27,17.28,27900.0,11.519,11.519,11.499,11.5056,27900.0
2011-10-18 14:05:00,17.29,17.31,17.29,17.3,11100.0,11.5123,11.5256,11.5123,11.519,11100.0
2011-10-18 14:10:00,17.31,17.35,17.31,17.35,106500.0,11.5256,11.5522,11.5256,11.5522,106500.0
2011-10-18 14:15:00,17.35,17.35,17.3,17.3,23000.0,11.5522,11.5522,11.519,11.519,23000.0
2011-10-18 14:20:00,17.31,17.33,17.31,17.33,38000.0,11.5256,11.5389,11.5256,11.5389,38000.0
2011-10-18 14:25:00,17.33,17.34,17.33,17.34,20200.0,11.5389,11.5456,11.5389,11.5456,20200.0
2011-10-18 14:30:00,17.35,17.36,17.35,17.36,12800.0,11.5522,11.5589,11.5522,11.5589,12800.0
2011-10-18 14:35:00,17.35,17.35,17.33,17.33,11200.0,11.5522,11.5522,11.5389,11.5389,11200.0
2011-10-18 14:40:00,17.32,17.33,17.3,17.33,31600.0,11.5323,11.5389,11.519,11.5389,31600.0
2011-10-18 14:45:00,17.33,17.35,17.33,17.34,22800.0,11.5389,11.5522,11.5389,11.5456,22800.0
2011-10-18 14:50:00,17.35,17.37,17.34,17.36,43800.0,11.5522,11.5656,11.5456,11.5589,43800.0
2011-10-18 14:55:00,17.36,17.39,17.36,17.39,27600.0,11.5589,11.5789,11.5589,11.5789,27600.0
2011-10-18 15:00:00,17.39,17.48,17.39,17.47,96600.0,11.5789,11.6388,11.5789,11.6321,96600.0
2011-10-18 15:05:00,17.47,17.53,17.46,17.53,94600.0,11.6321,11.6721,11.6255,11.6721,94600.0
2011-10-18 15:10:00,17.53,17.65,17.53,17.62,224000.0,11.6721,11.752,11.6721,11.732,224000.0
2011-10-18 15:15:00,17.62,17.66,17.56,17.56,151900.0,11.732,11.7587,11.6921,11.6921,151900.0
2011-10-18 15:20:00,17.57,17.64,17.57,17.61,170400.0,11.6987,11.7453,11.6987,11.7254,170400.0
2011-10-18 15:25:00,17.6,17.66,17.58,17.59,151300.0,11.7187,11.7587,11.7054,11.712,151300.0
2011-10-18 15:30:00,17.59,17.6,17.52,17.52,135000.0,11.712,11.7187,11.6654,11.6654,135000.0
2011-10-18 15:35:00,17.53,17.58,17.52,17.55,167600.0,11.6721,11.7054,11.6654,11.6854,167600.0
2011-10-18 15:40:00,17.54,17.57,17.5,17.57,215200.0,11.6788,11.6987,11.6521,11.6987,215200.0
2011-10-18 15:45:00,17.57,17.58,17.55,17.56,252200.0,11.6987,11.7054,11.6854,11.6921,252200.0
2011-10-18 15:50:00,17.56,17.61,17.56,17.6,163700.0,11.6921,11.7254,11.6921,11.7187,163700.0
2011-10-18 15:55:00,17.6,17.6,17.45,17.49,308200.0,11.7187,11.7187,11.6188,11.6455,308200.0
2011-10-19 09:30:00,17.4,17.54,17.39,17.51,87000.0,11.5855,11.6788,11.5789,11.6588,87000.0
2011-10-19 09:35:00,17.5,17.5,17.42,17.43,87600.0,11.6521,11.6521,11.5989,11.6055,87600.0
2011-10-19 09:40:00,17.42,17.42,17.39,17.4,38200.0,11.5989,11.5989,11.5789,11.5855,38200.0
2011-10-19 09:45:00,17.39,17.41,17.38,17.41,46400.0,11.5789,11.5922,11.5722,11.5922,46400.0
2011-10-19 09:50:00,17.41,17.42,17.41,17.42,4900.0,11.5922,11.5989,11.5922,11.5989,4900.0
2011-10-19 09:55:00,17.42,17.42,17.36,17.38,31700.0,11.5989,11.5989,11.5589,11.5722,31700.0
2011-10-19 10:00:00,17.37,17.38,17.27,17.31,102100.0,11.5656,11.5722,11.499,11.5256,102100.0
2011-10-19 10:05:00,17.32,17.32,17.26,17.26,97400.0,11.5323,11.5323,11.4923,11.4923,97400.0
2011-10-19 10:10:00,17.26,17.31,17.26,17.31,27300.0,11.4923,11.5256,11.4923,11.5256,27300.0
2011-10-19 10:15:00,17.32,17.33,17.3,17.33,39100.0,11.5323,11.5389,11.519,11.5389,39100.0
2011-10-19 10:20:00,17.32,17.32,17.26,17.26,45500.0,11.5323,11.5323,11.4923,11.4923,45500.0
2011-10-19 10:25:00,17.27,17.34,17.27,17.34,76800.0,11.499,11.5456,11.499,11.5456,76800.0
2011-10-19 10:30:00,17.35,17.35,17.35,17.35,20700.0,11.5522,11.5522,11.5522,11.5522,20700.0
2011-10-19 10:35:00,17.35,17.35,17.33,17.34,29900.0,11.5522,11.5522,11.5389,11.5456,29900.0
2011-10-19 10:40:00,17.34,17.35,17.34,17.34,39200.0,11.5456,11.5522,11.5456,11.5456,39200.0
2011-10-19 10:45:00,17.33,17.34,17.33,17.34,14800.0,11.5389,11.5456,11.5389,11.5456,14800.0
2011-10-19 10:50:00,17.34,17.36,17.34,17.36,82000.0,11.5456,11.5589,11.5456,11.5589,82000.0
2011-10-19 10:55:00,17.36,17.42,17.36,17.39,192500.0,11.5589,11.5989,11.5589,11.5789,192500.0
2011-10-19 11:00:00,17.38,17.38,17.33,17.33,55400.0,11.5722,11.5722,11.5389,11.5389,55400.0
2011-10-19 11:05:00,17.33,17.37,17.33,17.36,94600.0,11.5389,11.5656,11.5389,11.5589,94600.0
2011-10-19 11:10:00,17.36,17.36,17.34,17.35,28700.0,11.5589,11.5589,11.5456,11.5522,28700.0
2011-10-19 11:15:00,17.34,17.36,17.33,17.33,60200.0,11.5456,11.5589,11.5389,11.5389,60200.0
2011-10-19 11:20:00,17.32,17.33,17.3,17.33,64500.0,11.5323,11.5389,11.519,11.5389,64500.0
2011-10-19 11:25:00,17.34,17.35,17.34,17.35,7500.0,11.5456,11.5522,11.5456,11.5522,7500.0
2011-10-19 11:30:00,17.35,17.4,17.35,17.38,33100.0,11.5522,11.5855,11.5522,11.5722,33100.0
2011-10-19 11:35:00,17.37,17.39,17.36,17.38,65600.0,11.5656,11.5789,11.5589,11.5722,65600.0
2011-10-19 11:40:00,17.38,17.4,17.38,17.4,51300.0,11.5722,11.5855,11.5722,11.5855,51300.0
2011-10-19 11:45:00,17.39,17.39,17.36,17.37,55000.0,11.5789,11.5789,11.5589,11.5656,55000.0
2011-10-19 11:50:00,17.36,17.37,17.35,17.35,22500.0,11.5589,11.5656,11.5522,11.5522,22500.0
2011-10-19 11:55:00,17.34,17.36,17.33,17.33,29300.0,11.5456,11.5589,11.5389,11.5389,29300.0
2011-10-19 12:00:00,17.32,17.33,17.32,17.33,11900.0,11.5323,11.5389,11.5323,11.5389,11900.0
2011-10-19 12:05:00,17.33,17.33,17.32,17.32,18300.0,11.5389,11.5389,11.5323,11.5323,18300.0
2011-10-19 12:10:00,17.32,17.32,17.28,17.3,84400.0,11.5323,11.5323,11.5056,11.519,84400.0
2011-10-19 12:15:00,17.3,17.31,17.29,17.31,28300.0,11.519,11.5256,11.5123,11.5256,28300.0
2011-10-19 12:20:00,17.31,17.32,17.3,17.32,14000.0,11.5256,11.5323,11.519,11.5323,14000.0
2011-10-19 12:25:00,17.33,17.34,17.32,17.32,14000.0,11.5389,11.5456,11.5323,11.5323,14000.0
2011-10-19 12:30:00,17.32,17.32,17.28,17.29,41500.0,11.5323,11.5323,11.5056,11.5123,41500.0
2011-10-19 12:35:00,17.29,17.32,17.29,17.31,23000.0,11.5123,11.5323,11.5123,11.5256,23000.0
2011-10-19 12:40:00,17.31,17.32,17.31,17.32,14600.0,11.5256,11.5323,11.5256,11.5323,14600.0
2011-10-19 12:45:00,17.32,17.33,17.32,17.32,28300.0,11.5323,11.5389,11.5323,11.5323,28300.0
2011-10-19 12:50:00,17.32,17.33,17.31,17.33,23100.0,11.5323,11.5389,11.5256,11.5389,23100.0
2011-10-19 12:55:00,17.33,17.34,17.33,17.33,8800.0,11.5389,11.5456,11.5389,11.5389,8800.0
2011-10-19 13:00:00,17.33,17.35,17.33,17.35,28100.0,11.5389,11.5522,11.5389,11.5522,28100.0
2011-10-19 13:05:00,17.34,17.35,17.33,17.35,19500.0,11.5456,11.5522,11.5389,11.5522,19500.0
2011-10-19 13:10:00,17.35,17.37,17.35,17.37,30100.0,11.5522,11.5656,11.5522,11.5656,30100.0
2011-10-19 13:15:00,17.36,17.36,17.33,17.33,41200.0,11.5589,11.5589,11.5389,11.5389,41200.0
2011-10-19 13:20:00,17.33,17.34,17.33,17.34,11500.0,11.5389,11.5456,11.5389,11.5456,11500.0
2011-10-19 13:25:00,17.33,17.35,17.33,17.33,18700.0,11.5389,11.5522,11.5389,11.5389,18700.0
2011-10-19 13:30:00,17.33,17.33,17.32,17.32,24600.0,11.5389,11.5389,11.5323,11.5323,24600.0
2011-10-19 13:35:00,17.31,17.31,17.29,17.29,6900.0,11.5256,11.5256,11.5123,11.5123,6900.0
2011-10-19 13:40:00,17.29,17.3,17.28,17.29,36400.0,11.5123,11.519,11.5056,11.5123,36400.0
2011-10-19 13:45:00,17.28,17.28,17.27,17.27,34400.0,11.5056,11.5056,11.499,11.499,34400.0
2011-10-19 13:50:00,17.28,17.3,17.27,17.3,15200.0,11.5056,11.519,11.499,11.519,15200.0
2011-10-19 13:55:00,17.3,17.3,17.28,17.28,6600.0,11.519,11.519,11.5056,11.5056,6600.0
2011-10-19 14:00:00,17.29,17.3,17.23,17.23,152700.0,11.5123,11.519,11.4723,11.4723,152700.0
2011-10-19 14:05:00,17.23,17.23,17.11,17.12,186300.0,11.4723,11.4723,11.3924,11.3991,186300.0
2011-10-19 14:10:00,17.11,17.12,17.08,17.08,106600.0,11.3924,11.3991,11.3725,11.3725,106600.0
2011-10-19 14:15:00,17.07,17.12,17.07,17.12,50200.0,11.3658,11.3991,11.3658,11.3991,50200.0
2011-10-19 14:20:00,17.11,17.12,17.09,17.09,55000.0,11.3924,11.3991,11.3791,11.3791,55000.0
2011-10-19 14:25:00,17.1,17.1,17.08,17.09,58000.0,11.3858,11.3858,11.3725,11.3791,58000.0
2011-10-19 14:30:00,17.08,17.09,17.06,17.09,108000.0,11.3725,11.3791,11.3592,11.3791,108000.0
2011-10-19 14:35:00,17.1,17.12,17.1,17.11,45200.0,11.3858,11.3991,11.3858,11.3924,45200.0
2011-10-19 14:40:00,17.1,17.11,17.08,17.08,35700.0,11.3858,11.3924,11.3725,11.3725,35700.0
2011-10-19 14:45:00,17.08,17.14,17.08,17.14,51700.0,11.3725,11.4124,11.3725,11.4124,51700.0
2011-10-19 14:50:00,17.13,17.15,17.12,17.12,61300.0,11.4058,11.4191,11.3991,11.3991,61300.0
2011-10-19 14:55:00,17.12,17.13,17.11,17.11,52900.0,11.3991,11.4058,11.3924,11.3924,52900.0
2011-10-19 15:00:00,17.11,17.11,17.07,17.07,83200.0,11.3924,11.3924,11.3658,11.3658,83200.0
2011-10-19 15:05:00,17.07,17.09,17.06,17.08,48600.0,11.3658,11.3791,11.3592,11.3725,48600.0
2011-10-19 15:10:00,17.08,17.11,17.06,17.1,81700.0,11.3725,11.3924,11.3592,11.3858,81700.0
2011-10-19 15:15:00,17.11,17.13,17.1,17.13,36700.0,11.3924,11.4058,11.3858,11.4058,36700.0
2011-10-19 15:20:00,17.12,17.13,17.11,17.13,40800.0,11.3991,11.4058,11.3924,11.4058,40800.0
2011-10-19 15:25:00,17.14,17.14,17.1,17.1,56700.0,11.4124,11.4124,11.3858,11.3858,56700.0
2011-10-19 15:30:00,17.09,17.16,17.09,17.16,60700.0,11.3791,11.4257,11.3791,11.4257,60700.0
2011-10-19 15:35:00,17.16,17.16,17.1,17.11,93600.0,11.4257,11.4257,11.3858,11.3924,93600.0
2011-10-19 15:40:00,17.1,17.11,17.06,17.1,122300.0,11.3858,11.3924,11.3592,11.3858,122300.0
2011-10-19 15:45:00,17.09,17.14,17.08,17.13,101700.0,11.3791,11.4124,11.3725,11.4058,101700.0
2011-10-19 15:50:00,17.14,17.14,17.1,17.12,108800.0,11.4124,11.4124,11.3858,11.3991,108800.0
2011-10-19 15:55:00,17.13,17.17,17.13,17.17,182900.0,11.4058,11.4324,11.4058,11.4324,182900.0
2011-10-20 09:30:00,17.22,17.22,17.1,17.12,111500.0,11.4657,11.4657,11.3858,11.3991,111500.0
2011-10-20 09:35:00,17.11,17.11,17.01,17.1,129600.0,11.3924,11.3924,11.3259,11.3858,129600.0
2011-10-20 09:40:00,17.09,17.1,17.05,17.08,73700.0,11.3791,11.3858,11.3525,11.3725,73700.0
2011-10-20 09:45:00,17.09,17.16,17.09,17.12,51100.0,11.3791,11.4257,11.3791,11.3991,51100.0
2011-10-20 09:50:00,17.12,17.13,17.07,17.07,51800.0,11.3991,11.4058,11.3658,11.3658,51800.0
2011-10-20 09:55:00,17.07,17.13,17.07,17.12,59800.0,11.3658,11.4058,11.3658,11.3991,59800.0
2011-10-20 10:00:00,17.11,17.21,17.09,17.1,108300.0,11.3924,11.459,11.3791,11.3858,108300.0
2011-10-20 10:05:00,17.1,17.12,17.07,17.11,89300.0,11.3858,11.3991,11.3658,11.3924,89300.0
2011-10-20 10:10:00,17.12,17.17,17.11,17.17,79500.0,11.3991,11.4324,11.3924,11.4324,79500.0
2011-10-20 10:15:00,17.18,17.2,17.17,17.19,25700.0,11.4391,11.4524,11.4324,11.4457,25700.0
2011-10-20 10:20:00,17.18,17.2,17.12,17.12,48800.0,11.4391,11.4524,11.3991,11.3991,48800.0
2011-10-20 10:25:00,17.12,17.12,17.07,17.09,52600.0,11.3991,11.3991,11.3658,11.3791,52600.0
2011-10-20 10:30:00,17.09,17.09,17.04,17.05,49900.0,11.3791,11.3791,11.3458,11.3525,49900.0
2011-10-20 10:35:00,17.05,17.11,17.03,17.11,47900.0,11.3525,11.3924,11.3392,11.3924,47900.0
2011-10-20 10:40:00,17.11,17.11,17.06,17.07,40400.0,11.3924,11.3924,11.3592,11.3658,40400.0
2011-10-20 10:45:00,17.07,17.08,17.06,17.08,45000.0,11.3658,11.3725,11.3592,11.3725,45000.0
2011-10-20 10:50:00,17.07,17.1,17.06,17.1,23900.0,11.3658,11.3858,11.3592,11.3858,23900.0
2011-10-20 10:55:00,17.09,17.09,17.04,17.04,46900.0,11.3791,11.3791,11.3458,11.3458,46900.0
2011-10-20 11:00:00,17.03,17.03,16.94,16.94,134600.0,11.3392,11.3392,11.2793,11.2793,134600.0
2011-10-20 11:05:00,16.94,16.94,16.91,16.94,116500.0,11.2793,11.2793,11.2593,11.2793,116500.0
2011-10-20 11:10:00,16.93,16.93,16.88,16.89,89500.0,11.2726,11.2726,11.2393,11.246,89500.0
2011-10-20 11:15:00,16.88,16.88,16.82,16.82,110900.0,11.2393,11.2393,11.1994,11.1994,110900.0
2011-10-20 11:20:00,16.83,16.9,16.83,16.88,78500.0,11.206,11.2526,11.206,11.2393,78500.0
2011-10-20 11:25:00,16.89,16.93,16.89,16.92,57500.0,11.246,11.2726,11.246,11.2659,57500.0
2011-10-20 11:30:00,16.93,16.93,16.91,16.92,76100.0,11.2726,11.2726,11.2593,11.2659,76100.0
2011-10-20 11:35:00,16.93,16.98,16.93,16.96,67500.0,11.2726,11.3059,11.2726,11.2926,67500.0
2011-10-20 11:40:00,16.95,16.99,16.95,16.95,49100.0,11.2859,11.3125,11.2859,11.2859,49100.0
2011-10-20 11:45:00,16.94,16.94,16.9,16.9,30200.0,11.2793,11.2793,11.2526,11.2526,30200.0
2011-10-20 11:50:00,16.9,16.9,16.88,16.89,19100.0,11.2526,11.2526,11.2393,11.246,19100.0
2011-10-20 11:55:00,16.88,16.9,16.86,16.9,91700.0,11.2393,11.2526,11.226,11.2526,91700.0
2011-10-20 12:00:00,16.9,16.91,16.89,16.9,52800.0,11.2526,11.2593,11.246,11.2526,52800.0
2011-10-20 12:05:00,16.9,16.91,16.88,16.88,34200.0,11.2526,11.2593,11.2393,11.2393,34200.0
2011-10-20 12:10:00,16.88,16.9,16.86,16.86,48500.0,11.2393,11.2526,11.226,11.226,48500.0
2011-10-20 12:15:00,16.85,16.87,16.82,16.82,83000.0,11.2193,11.2326,11.1994,11.1994,83000.0
2011-10-20 12:20:00,16.82,16.84,16.81,16.84,120700.0,11.1994,11.2127,11.1927,11.2127,120700.0
2011-10-20 12:25:00,16.85,16.85,16.83,16.84,47400.0,11.2193,11.2193,11.206,11.2127,47400.0
2011-10-20 12:30:00,16.86,16.91,16.86,16.89,51900.0,11.226,11.2593,11.226,11.246,51900.0
2011-10-20 12:35:00,16.88,16.93,16.88,16.93,33900.0,11.2393,11.2726,11.2393,11.2726,33900.0
2011-10-20 12:40:00,16.93,16.95,16.93,16.94,21700.0,11.2726,11.2859,11.2726,11.2793,21700.0
2011-10-20 12:45:00,16.95,16.98,16.95,16.96,33200.0,11.2859,11.3059,11.2859,11.2926,33200.0
2011-10-20 12:50:00,16.96,16.99,16.96,16.97,76400.0,11.2926,11.3125,11.2926,11.2992,76400.0
2011-10-20 12:55:00,16.98,17.04,16.97,17.03,52100.0,11.3059,11.3458,11.2992,11.3392,52100.0
2011-10-20 13:00:00,17.04,17.05,17.0,17.0,52900.0,11.3458,11.3525,11.3192,11.3192,52900.0
2011-10-20 13:05:00,17.01,17.03,16.99,16.99,20600.0,11.3259,11.3392,11.3125,11.3125,20600.0
2011-10-20 13:10:00,17.0,17.01,16.99,16.99,21200.0,11.3192,11.3259,11.3125,11.3125,21200.0
2011-10-20 13:15:00,16.99,17.08,16.99,17.06,50500.0,11.3125,11.3725,11.3125,11.3592,50500.0
2011-10-20 13:20:00,17.07,17.11,17.07,17.09,55900.0,11.3658,11.3924,11.3658,11.3791,55900.0
2011-10-20 13:25:00,17.08,17.12,17.08,17.1,44900.0,11.3725,11.3991,11.3725,11.3858,44900.0
2011-10-20 13:30:00,17.1,17.13,17.1,17.12,45100.0,11.3858,11.4058,11.3858,11.3991,45100.0
2011-10-20 13:35:00,17.12,17.15,17.12,17.12,94400.0,11.3991,11.4191,11.3991,11.3991,94400.0
2011-10-20 13:40:00,17.12,17.12,17.1,17.11,41800.0,11.3991,11.3991,11.3858,11.3924,41800.0
2011-10-20 13:45:00,17.11,17.18,17.11,17.16,74400.0,11.3924,11.4391,11.3924,11.4257,74400.0
2011-10-20 13:50:00,17.16,17.19,17.16,17.17,68000.0,11.4257,11.4457,11.4257,11.4324,68000.0
2011-10-20 13:55:00,17.17,17.17,17.13,17.13,46000.0,11.4324,11.4324,11.4058,11.4058,46000.0
2011-10-20 14:00:00,17.13,17.16,17.12,17.13,37700.0,11.4058,11.4257,11.3991,11.4058,37700.0
2011-10-20 14:05:00,17.13,17.13,17.11,17.12,27600.0,11.4058,11.4058,11.3924,11.3991,27600.0
2011-10-20 14:10:00,17.12,17.13,17.11,17.11,14500.0,11.3991,11.4058,11.3924,11.3924,14500.0
2011-10-20 14:15:00,17.12,17.13,17.1,17.1,13700.0,11.3991,11.4058,11.3858,11.3858,13700.0
2011-10-20 14:20:00,17.1,17.12,17.09,17.12,56600.0,11.3858,11.3991,11.3791,11.3991,56600.0
2011-10-20 14:25:00,17.13,17.13,17.13,17.13,900.0,11.4058,11.4058,11.4058,11.4058,900.0
2011-10-20 14:30:00,17.13,17.15,17.12,17.14,34800.0,11.4058,11.4191,11.3991,11.4124,34800.0
2011-10-20 14:35:00,17.14,17.21,17.14,17.21,60000.0,11.4124,11.459,11.4124,11.459,60000.0
2011-10-20 14:40:00,17.21,17.22,17.2,17.21,41500.0,11.459,11.4657,11.4524,11.459,41500.0
2011-10-20 14:45:00,17.2,17.21,17.19,17.21,79900.0,11.4524,11.459,11.4457,11.459,79900.0
2011-10-20 14:50:00,17.21,17.25,17.21,17.25,66500.0,11.459,11.4857,11.459,11.4857,66500.0
2011-10-20 14:55:00,17.25,17.25,17.22,17.22,12800.0,11.4857,11.4857,11.4657,11.4657,12800.0
2011-10-20 15:00:00,17.22,17.24,17.22,17.23,57000.0,11.4657,11.479,11.4657,11.4723,57000.0
2011-10-20 15:05:00,17.23,17.24,17.23,17.23,36400.0,11.4723,11.479,11.4723,11.4723,36400.0
2011-10-20 15:10:00,17.23,17.23,17.22,17.22,26300.0,11.4723,11.4723,11.4657,11.4657,26300.0
2011-10-20 15:15:00,17.22,17.22,17.2,17.2,55900.0,11.4657,11.4657,11.4524,11.4524,55900.0
2011-10-20 15:20:00,17.21,17.21,17.17,17.17,25900.0,11.459,11.459,11.4324,11.4324,25900.0
2011-10-20 15:25:00,17.18,17.18,17.14,17.15,47500.0,11.4391,11.4391,11.4124,11.4191,47500.0
2011-10-20 15:30:00,17.16,17.19,17.16,17.17,45200.0,11.4257,11.4457,11.4257,11.4324,45200.0
2011-10-20 15:35:00,17.17,17.19,17.17,17.18,40900.0,11.4324,11.4457,11.4324,11.4391,40900.0
2011-10-20 15:40:00,17.19,17.24,17.18,17.24,58000.0,11.4457,11.479,11.4391,11.479,58000.0
2011-10-20 15:45:00,17.23,17.25,17.22,17.25,85800.0,11.4723,11.4857,11.4657,11.4857,85800.0
2011-10-20 15:50:00,17.25,17.25,17.21,17.23,117300.0,11.4857,11.4857,11.459,11.4723,117300.0
2011-10-20 15:55:00,17.22,17.22,17.19,17.2,119700.0,11.4657,11.4657,11.4457,11.4524,119700.0
2011-10-21 09:30:00,17.36,17.49,17.34,17.42,86000.0,11.5589,11.6455,11.5456,11.5989,86000.0
2011-10-21 09:35:00,17.42,17.46,17.38,17.39,106600.0,11.5989,11.6255,11.5722,11.5789,106600.0
2011-10-21 09:40:00,17.39,17.47,17.39,17.47,67200.0,11.5789,11.6321,11.5789,11.6321,67200.0
2011-10-21 09:45:00,17.47,17.52,17.45,17.52,106700.0,11.6321,11.6654,11.6188,11.6654,106700.0
2011-10-21 09:50:00,17.51,17.55,17.51,17.52,79000.0,11.6588,11.6854,11.6588,11.6654,79000.0
2011-10-21 09:55:00,17.52,17.59,17.52,17.56,132500.0,11.6654,11.712,11.6654,11.6921,132500.0
2011-10-21 10:00:00,17.56,17.58,17.53,17.53,55600.0,11.6921,11.7054,11.6721,11.6721,55600.0
2011-10-21 10:05:00,17.53,17.53,17.49,17.51,83300.0,11.6721,11.6721,11.6455,11.6588,83300.0
2011-10-21 10:10:00,17.51,17.52,17.5,17.52,42200.0,11.6588,11.6654,11.6521,11.6654,42200.0
2011-10-21 10:15:00,17.53,17.6,17.52,17.58,112600.0,11.6721,11.7187,11.6654,11.7054,112600.0
2011-10-21 10:20:00,17.59,17.6,17.58,17.58,70700.0,11.712,11.7187,11.7054,11.7054,70700.0
2011-10-21 10:25:00,17.57,17.58,17.57,17.58,18000.0,11.6987,11.7054,11.6987,11.7054,18000.0
2011-10-21 10:30:00,17.58,17.58,17.53,17.53,40600.0,11.7054,11.7054,11.6721,11.6721,40600.0
2011-10-21 10:35:00,17.53,17.57,17.53,17.54,73400.0,11.6721,11.6987,11.6721,11.6788,73400.0
2011-10-21 10:40:00,17.55,17.57,17.52,17.52,23900.0,11.6854,11.6987,11.6654,11.6654,23900.0
2011-10-21 10:45:00,17.51,17.55,17.51,17.55,31400.0,11.6588,11.6854,11.6588,11.6854,31400.0
2011-10-21 10:50:00,17.55,17.56,17.54,17.54,30300.0,11.6854,11.6921,11.6788,11.6788,30300.0
2011-10-21 10:55:00,17.54,17.54,17.51,17.52,74800.0,11.6788,11.6788,11.6588,11.6654,74800.0
2011-10-21 11:00:00,17.52,17.53,17.51,17.52,41400.0,11.6654,11.6721,11.6588,11.6654,41400.0
2011-10-21 11:05:00,17.52,17.52,17.47,17.47,54600.0,11.6654,11.6654,11.6321,11.6321,54600.0
2011-10-21 11:10:00,17.48,17.49,17.45,17.46,115400.0,11.6388,11.6455,11.6188,11.6255,115400.0
2011-10-21 11:15:00,17.45,17.48,17.45,17.48,25200.0,11.6188,11.6388,11.6188,11.6388,25200.0
2011-10-21 11:20:00,17.48,17.49,17.47,17.48,34700.0,11.6388,11.6455,11.6321,11.6388,34700.0
2011-10-21 11:25:00,17.49,17.49,17.45,17.45,58000.0,11.6455,11.6455,11.6188,11.6188,58000.0
2011-10-21 11:30:00,17.45,17.49,17.44,17.48,40400.0,11.6188,11.6455,11.6122,11.6388,40400.0
2011-10-21 11:35:00,17.48,17.48,17.45,17.45,21200.0,11.6388,11.6388,11.6188,11.6188,21200.0
2011-10-21 11:40:00,17.45,17.5,17.45,17.49,55600.0,11.6188,11.6521,11.6188,11.6455,55600.0
2011-10-21 11:45:00,17.49,17.51,17.49,17.5,53900.0,11.6455,11.6588,11.6455,11.6521,53900.0
2011-10-21 11:50:00,17.5,17.52,17.5,17.52,31400.0,11.6521,11.6654,11.6521,11.6654,31400.0
2011-10-21 11:55:00,17.51,17.53,17.51,17.51,14400.0,11.6588,11.6721,11.6588,11.6588,14400.0
2011-10-21 12:00:00,17.52,17.52,17.49,17.49,46900.0,11.6654,11.6654,11.6455,11.6455,46900.0
2011-10-21 12:05:00,17.5,17.5,17.45,17.45,69400.0,11.6521,11.6521,11.6188,11.6188,69400.0
2011-10-21 12:10:00,17.45,17.46,17.45,17.45,20500.0,11.6188,11.6255,11.6188,11.6188,20500.0
2011-10-21 12:15:00,17.45,17.47,17.45,17.47,26800.0,11.6188,11.6321,11.6188,11.6321,26800.0
2011-10-21 12:20:00,17.47,17.47,17.43,17.43,59700.0,11.6321,11.6321,11.6055,11.6055,59700.0
2011-10-21 12:25:00,17.43,17.44,17.43,17.44,6300.0,11.6055,11.6122,11.6055,11.6122,6300.0
2011-10-21 12:30:00,17.43,17.43,17.42,17.42,30200.0,11.6055,11.6055,11.5989,11.5989,30200.0
2011-10-21 12:35:00,17.43,17.43,17.36,17.36,55200.0,11.6055,11.6055,11.5589,11.5589,55200.0
2011-10-21 12:40:00,17.36,17.36,17.33,17.33,238800.0,11.5589,11.5589,11.5389,11.5389,238800.0
2011-10-21 12:45:00,17.33,17.33,17.29,17.29,76700.0,11.5389,11.5389,11.5123,11.5123,76700.0
2011-10-21 12:50:00,17.28,17.3,17.27,17.28,119800.0,11.5056,11.519,11.499,11.5056,119800.0
2011-10-21 12:55:00,17.28,17.29,17.28,17.28,34500.0,11.5056,11.5123,11.5056,11.5056,34500.0
2011-10-21 13:00:00,17.28,17.28,17.22,17.24,137100.0,11.5056,11.5056,11.4657,11.479,137100.0
2011-10-21 13:05:00,17.24,17.26,17.24,17.26,30200.0,11.479,11.4923,11.479,11.4923,30200.0
2011-10-21 13:10:00,17.26,17.26,17.24,17.26,36300.0,11.4923,11.4923,11.479,11.4923,36300.0
2011-10-21 13:15:00,17.27,17.29,17.26,17.29,36300.0,11.499,11.5123,11.4923,11.5123,36300.0
2011-10-21 13:20:00,17.29,17.31,17.29,17.29,28300.0,11.5123,11.5256,11.5123,11.5123,28300.0
2011-10-21 13:25:00,17.29,17.29,17.26,17.26,22500.0,11.5123,11.5123,11.4923,11.4923,22500.0
2011-10-21 13:30:00,17.25,17.26,17.23,17.26,41600.0,11.4857,11.4923,11.4723,11.4923,41600.0
2011-10-21 13:35:00,17.26,17.28,17.25,17.28,17000.0,11.4923,11.5056,11.4857,11.5056,17000.0
2011-10-21 13:40:00,17.27,17.27,17.23,17.24,39400.0,11.499,11.499,11.4723,11.479,39400.0
2011-10-21 13:45:00,17.25,17.25,17.19,17.22,87700.0,11.4857,11.4857,11.4457,11.4657,87700.0
2011-10-21 13:50:00,17.22,17.22,17.19,17.22,36800.0,11.4657,11.4657,11.4457,11.4657,36800.0
2011-10-21 13:55:00,17.22,17.23,17.2,17.2,24200.0,11.4657,11.4723,11.4524,11.4524,24200.0
2011-10-21 14:00:00,17.2,17.27,17.2,17.27,24800.0,11.4524,11.499,11.4524,11.499,24800.0
2011-10-21 14:05:00,17.27,17.33,17.27,17.33,42100.0,11.499,11.5389,11.499,11.5389,42100.0
2011-10-21 14:10:00,17.32,17.32,17.31,17.31,43400.0,11.5323,11.5323,11.5256,11.5256,43400.0
2011-10-21 14:15:00,17.31,17.33,17.31,17.31,61100.0,11.5256,11.5389,11.5256,11.5256,61100.0
2011-10-21 14:20:00,17.31,17.32,17.29,17.29,33500.0,11.5256,11.5323,11.5123,11.5123,33500.0
2011-10-21 14:25:00,17.3,17.3,17.3,17.3,13100.0,11.519,11.519,11.519,11.519,13100.0
2011-10-21 14:30:00,17.3,17.3,17.25,17.25,26600.0,11.519,11.519,11.4857,11.4857,26600.0
2011-10-21 14:35:00,17.25,17.26,17.25,17.26,14200.0,11.4857,11.4923,11.4857,11.4923,14200.0
2011-10-21 14:40:00,17.26,17.31,17.26,17.3,44200.0,11.4923,11.5256,11.4923,11.519,44200.0
2011-10-21 14:45:00,17.31,17.33,17.3,17.3,35900.0,11.5256,11.5389,11.519,11.519,35900.0
2011-10-21 14:50:00,17.3,17.33,17.3,17.33,14700.0,11.519,11.5389,11.519,11.5389,14700.0
2011-10-21 14:55:00,17.33,17.33,17.29,17.32,59800.0,11.5389,11.5389,11.5123,11.5323,59800.0
2011-10-21 15:00:00,17.33,17.35,17.32,17.34,86500.0,11.5389,11.5522,11.5323,11.5456,86500.0
2011-10-21 15:05:00,17.33,17.35,17.33,17.33,26600.0,11.5389,11.5522,11.5389,11.5389,26600.0
2011-10-21 15:10:00,17.33,17.33,17.31,17.31,42300.0,11.5389,11.5389,11.5256,11.5256,42300.0
2011-10-21 15:15:00,17.31,17.31,17.29,17.3,19500.0,11.5256,11.5256,11.5123,11.519,19500.0
2011-10-21 15:20:00,17.29,17.35,17.29,17.34,42200.0,11.5123,11.5522,11.5123,11.5456,42200.0
2011-10-21 15:25:00,17.33,17.34,17.32,17.32,43900.0,11.5389,11.5456,11.5323,11.5323,43900.0
2011-10-21 15:30:00,17.32,17.34,17.32,17.33,39200.0,11.5323,11.5456,11.5323,11.5389,39200.0
2011-10-21 15:35:00,17.33,17.33,17.31,17.32,76100.0,11.5389,11.5389,11.5256,11.5323,76100.0
2011-10-21 15:40:00,17.32,17.32,17.27,17.27,85800.0,11.5323,11.5323,11.499,11.499,85800.0
2011-10-21 15:45:00,17.27,17.31,17.27,17.31,92900.0,11.499,11.5256,11.499,11.5256,92900.0
2011-10-21 15:50:00,17.31,17.37,17.31,17.37,146500.0,11.5256,11.5656,11.5256,11.5656,146500.0
2011-10-21 15:55:00,17.37,17.38,17.33,17.37,135700.0,11.5656,11.5722,11.5389,11.5656,135700.0
2011-10-24 09:30:00,17.4,17.4,17.32,17.34,122300.0,11.5855,11.5855,11.5323,11.5456,122300.0
2011-10-24 09:35:00,17.34,17.39,17.34,17.38,43600.0,11.5456,11.5789,11.5456,11.5722,43600.0
2011-10-24 09:40:00,17.38,17.39,17.28,17.28,64700.0,11.5722,11.5789,11.5056,11.5056,64700.0
2011-10-24 09:45:00,17.29,17.39,17.26,17.39,93800.0,11.5123,11.5789,11.4923,11.5789,93800.0
2011-10-24 09:50:00,17.4,17.42,17.4,17.41,64600.0,11.5855,11.5989,11.5855,11.5922,64600.0
2011-10-24 09:55:00,17.42,17.44,17.42,17.44,28500.0,11.5989,11.6122,11.5989,11.6122,28500.0
2011-10-24 10:00:00,17.44,17.44,17.42,17.43,53500.0,11.6122,11.6122,11.5989,11.6055,53500.0
2011-10-24 10:05:00,17.43,17.5,17.43,17.49,68100.0,11.6055,11.6521,11.6055,11.6455,68100.0
2011-10-24 10:10:00,17.5,17.57,17.5,17.56,91800.0,11.6521,11.6987,11.6521,11.6921,91800.0
2011-10-24 10:15:00,17.56,17.56,17.52,17.53,42000.0,11.6921,11.6921,11.6654,11.6721,42000.0
2011-10-24 10:20:00,17.54,17.54,17.53,17.54,9900.0,11.6788,11.6788,11.6721,11.6788,9900.0
2011-10-24 10:25:00,17.54,17.58,17.52,17.56,94300.0,11.6788,11.7054,11.6654,11.6921,94300.0
2011-10-24 10:30:00,17.56,17.56,17.52,17.53,15000.0,11.6921,11.6921,11.6654,11.6721,15000.0
2011-10-24 10:35:00,17.54,17.54,17.5,17.51,29500.0,11.6788,11.6788,11.6521,11.6588,29500.0
2011-10-24 10:40:00,17.51,17.51,17.47,17.49,49200.0,11.6588,11.6588,11.6321,11.6455,49200.0
2011-10-24 10:45:00,17.5,17.51,17.47,17.49,42900.0,11.6521,11.6588,11.6321,11.6455,42900.0
2011-10-24 10:50:00,17.5,17.53,17.5,17.53,41100.0,11.6521,11.6721,11.6521,11.6721,41100.0
2011-10-24 10:55:00,17.53,17.53,17.52,17.53,14300.0,11.6721,11.6721,11.6654,11.6721,14300.0
2011-10-24 11:00:00,17.53,17.54,17.53,17.54,23600.0,11.6721,11.6788,11.6721,11.6788,23600.0
2011-10-24 11:05:00,17.53,17.54,17.51,17.52,43800.0,11.6721,11.6788,11.6588,11.6654,43800.0
2011-10-24 11:10:00,17.53,17.53,17.51,17.52,38200.0,11.6721,11.6721,11.6588,11.6654,38200.0
2011-10-24 11:15:00,17.52,17.57,17.52,17.57,48500.0,11.6654,11.6987,11.6654,11.6987,48500.0
2011-10-24 11:20:00,17.57,17.6,17.57,17.58,84300.0,11.6987,11.7187,11.6987,11.7054,84300.0
2011-10-24 11:25:00,17.58,17.58,17.56,17.56,33600.0,11.7054,11.7054,11.6921,11.6921,33600.0
2011-10-24 11:30:00,17.56,17.6,17.56,17.59,29500.0,11.6921,11.7187,11.6921,11.712,29500.0
2011-10-24 11:35:00,17.58,17.58,17.57,17.58,23700.0,11.7054,11.7054,11.6987,11.7054,23700.0
2011-10-24 11:40:00,17.57,17.58,17.57,17.57,12800.0,11.6987,11.7054,11.6987,11.6987,12800.0
2011-10-24 11:45:00,17.58,17.58,17.55,17.55,28000.0,11.7054,11.7054,11.6854,11.6854,28000.0
2011-10-24 11:50:00,17.55,17.55,17.5,17.5,38100.0,11.6854,11.6854,11.6521,11.6521,38100.0
2011-10-24 11:55:00,17.5,17.51,17.5,17.51,8500.0,11.6521,11.6588,11.6521,11.6588,8500.0
2011-10-24 12:00:00,17.52,17.54,17.52,17.54,15800.0,11.6654,11.6788,11.6654,11.6788,15800.0
2011-10-24 12:05:00,17.55,17.57,17.55,17.56,21600.0,11.6854,11.6987,11.6854,11.6921,21600.0
2011-10-24 12:10:00,17.57,17.58,17.57,17.57,15800.0,11.6987,11.7054,11.6987,11.6987,15800.0
2011-10-24 12:15:00,17.58,17.58,17.55,17.55,23100.0,11.7054,11.7054,11.6854,11.6854,23100.0
2011-10-24 12:20:00,17.55,17.55,17.54,17.55,21800.0,11.6854,11.6854,11.6788,11.6854,21800.0
2011-10-24 12:25:00,17.55,17.57,17.55,17.56,20100.0,11.6854,11.6987,11.6854,11.6921,20100.0
2011-10-24 12:30:00,17.57,17.57,17.55,17.55,21000.0,11.6987,11.6987,11.6854,11.6854,21000.0
2011-10-24 12:35:00,17.55,17.55,17.53,17.54,8700.0,11.6854,11.6854,11.6721,11.6788,8700.0
2011-10-24 12:40:00,17.54,17.55,17.54,17.54,56600.0,11.6788,11.6854,11.6788,11.6788,56600.0
2011-10-24 12:45:00,17.55,17.55,17.54,17.55,11900.0,11.6854,11.6854,11.6788,11.6854,11900.0
2011-10-24 12:50:00,17.55,17.57,17.54,17.57,30000.0,11.6854,11.6987,11.6788,11.6987,30000.0
2011-10-24 12:55:00,17.57,17.58,17.57,17.58,26700.0,11.6987,11.7054,11.6987,11.7054,26700.0
2011-10-24 13:00:00,17.58,17.58,17.57,17.57,5400.0,11.7054,11.7054,11.6987,11.6987,5400.0
2011-10-24 13:05:00,17.57,17.58,17.57,17.58,17100.0,11.6987,11.7054,11.6987,11.7054,17100.0
2011-10-24 13:10:00,17.58,17.59,17.58,17.59,34800.0,11.7054,11.712,11.7054,11.712,34800.0
2011-10-24 13:15:00,17.58,17.58,17.58,17.58,7900.0,11.7054,11.7054,11.7054,11.7054,7900.0
2011-10-24 13:20:00,17.58,17.58,17.57,17.57,2600.0,11.7054,11.7054,11.6987,11.6987,2600.0
2011-10-24 13:25:00,17.58,17.58,17.57,17.57,18400.0,11.7054,11.7054,11.6987,11.6987,18400.0
2011-10-24 13:30:00,17.57,17.58,17.57,17.58,900.0,11.6987,11.7054,11.6987,11.7054,900.0
2011-10-24 13:35:00,17.58,17.6,17.58,17.6,14200.0,11.7054,11.7187,11.7054,11.7187,14200.0
2011-10-24 13:40:00,17.59,17.6,17.59,17.59,58600.0,11.712,11.7187,11.712,11.712,58600.0
2011-10-24 13:45:00,17.59,17.64,17.59,17.64,115300.0,11.712,11.7453,11.712,11.7453,115300.0
2011-10-24 13:50:00,17.64,17.65,17.64,17.65,50000.0,11.7453,11.752,11.7453,11.752,50000.0
2011-10-24 13:55:00,17.65,17.66,17.64,17.64,28200.0,11.752,11.7587,11.7453,11.7453,28200.0
2011-10-24 14:00:00,17.64,17.66,17.63,17.65,39600.0,11.7453,11.7587,11.7387,11.752,39600.0
2011-10-24 14:05:00,17.65,17.65,17.62,17.62,28500.0,11.752,11.752,11.732,11.732,28500.0
2011-10-24 14:10:00,17.61,17.61,17.59,17.59,19600.0,11.7254,11.7254,11.712,11.712,19600.0
2011-10-24 14:15:00,17.58,17.58,17.56,17.57,23900.0,11.7054,11.7054,11.6921,11.6987,23900.0
2011-10-24 14:20:00,17.57,17.6,17.57,17.59,46800.0,11.6987,11.7187,11.6987,11.712,46800.0
2011-10-24 14:25:00,17.59,17.62,17.59,17.61,21800.0,11.712,11.732,11.712,11.7254,21800.0
2011-10-24 14:30:00,17.61,17.62,17.59,17.59,11500.0,11.7254,11.732,11.712,11.712,11500.0
2011-10-24 14:35:00,17.59,17.6,17.59,17.6,42800.0,11.712,11.7187,11.712,11.7187,42800.0
2011-10-24 14:40:00,17.6,17.6,17.58,17.58,11700.0,11.7187,11.7187,11.7054,11.7054,11700.0
2011-10-24 14:45:00,17.58,17.58,17.56,17.56,32700.0,11.7054,11.7054,11.6921,11.6921,32700.0
2011-10-24 14:50:00,17.56,17.57,17.55,17.56,78300.0,11.6921,11.6987,11.6854,11.6921,78300.0
2011-10-24 14:55:00,17.56,17.58,17.55,17.58,72800.0,11.6921,11.7054,11.6854,11.7054,72800.0
2011-10-24 15:00:00,17.59,17.61,17.58,17.6,49400.0,11.712,11.7254,11.7054,11.7187,49400.0
2011-10-24 15:05:00,17.6,17.62,17.6,17.62,7700.0,11.7187,11.732,11.7187,11.732,7700.0
2011-10-24 15:10:00,17.61,17.61,17.58,17.59,53600.0,11.7254,11.7254,11.7054,11.712,53600.0
2011-10-24 15:15:00,17.58,17.59,17.57,17.59,22800.0,11.7054,11.712,11.6987,11.712,22800.0
2011-10-24 15:20:00,17.6,17.6,17.58,17.59,13500.0,11.7187,11.7187,11.7054,11.712,13500.0
2011-10-24 15:25:00,17.6,17.6,17.55,17.55,109100.0,11.7187,11.7187,11.6854,11.6854,109100.0
2011-10-24 15:30:00,17.55,17.55,17.51,17.53,125200.0,11.6854,11.6854,11.6588,11.6721,125200.0
2011-10-24 15:35:00,17.52,17.57,17.52,17.56,61800.0,11.6654,11.6987,11.6654,11.6921,61800.0
2011-10-24 15:40:00,17.56,17.59,17.54,17.59,46600.0,11.6921,11.712,11.6788,11.712,46600.0
2011-10-24 15:45:00,17.58,17.58,17.54,17.55,85000.0,11.7054,11.7054,11.6788,11.6854,85000.0
2011-10-24 15:50:00,17.54,17.55,17.51,17.55,106800.0,11.6788,11.6854,11.6588,11.6854,106800.0
2011-10-24 15:55:00,17.55,17.55,17.53,17.55,61900.0,11.6854,11.6854,11.6721,11.6854,61900.0
2011-10-25 09:30:00,17.53,17.57,17.5,17.55,104400.0,11.6721,11.6987,11.6521,11.6854,104400.0
2011-10-25 09:35:00,17.55,17.59,17.49,17.57,228900.0,11.6854,11.712,11.6455,11.6987,228900.0
2011-10-25 09:40:00,17.58,17.62,17.56,17.61,72400.0,11.7054,11.732,11.6921,11.7254,72400.0
2011-10-25 09:45:00,17.61,17.65,17.59,17.65,76200.0,11.7254,11.752,11.712,11.752,76200.0
2011-10-25 09:50:00,17.64,17.65,17.57,17.64,115100.0,11.7453,11.752,11.6987,11.7453,115100.0
2011-10-25 09:55:00,17.64,17.67,17.59,17.59,151700.0,11.7453,11.7653,11.712,11.712,151700.0
2011-10-25 10:00:00,17.59,17.61,17.52,17.56,322700.0,11.712,11.7254,11.6654,11.6921,322700.0
2011-10-25 10:05:00,17.56,17.61,17.55,17.61,94800.0,11.6921,11.7254,11.6854,11.7254,94800.0
2011-10-25 10:10:00,17.61,17.62,17.61,17.61,50400.0,11.7254,11.732,11.7254,11.7254,50400.0
2011-10-25 10:15:00,17.6,17.63,17.59,17.61,40200.0,11.7187,11.7387,11.712,11.7254,40200.0
2011-10-25 10:20:00,17.6,17.62,17.57,17.6,59400.0,11.7187,11.732,11.6987,11.7187,59400.0
2011-10-25 10:25:00,17.6,17.64,17.6,17.61,56800.0,11.7187,11.7453,11.7187,11.7254,56800.0
2011-10-25 10:30:00,17.61,17.61,17.59,17.59,29800.0,11.7254,11.7254,11.712,11.712,29800.0
2011-10-25 10:35:00,17.59,17.68,17.57,17.68,119400.0,11.712,11.772,11.6987,11.772,119400.0
2011-10-25 10:40:00,17.68,17.74,17.68,17.73,226100.0,11.772,11.8119,11.772,11.8053,226100.0
2011-10-25 10:45:00,17.73,17.73,17.68,17.68,43400.0,11.8053,11.8053,11.772,11.772,43400.0
2011-10-25 10:50:00,17.68,17.69,17.63,17.63,66400.0,11.772,11.7786,11.7387,11.7387,66400.0
2011-10-25 10:55:00,17.62,17.62,17.58,17.58,44400.0,11.732,11.732,11.7054,11.7054,44400.0
2011-10-25 11:00:00,17.58,17.58,17.54,17.54,32500.0,11.7054,11.7054,11.6788,11.6788,32500.0
2011-10-25 11:05:00,17.53,17.57,17.52,17.56,167000.0,11.6721,11.6987,11.6654,11.6921,167000.0
2011-10-25 11:10:00,17.56,17.61,17.56,17.61,71700.0,11.6921,11.7254,11.6921,11.7254,71700.0
2011-10-25 11:15:00,17.61,17.62,17.59,17.59,30600.0,11.7254,11.732,11.712,11.712,30600.0
2011-10-25 11:20:00,17.6,17.6,17.56,17.58,60400.0,11.7187,11.7187,11.6921,11.7054,60400.0
2011-10-25 11:25:00,17.58,17.65,17.58,17.64,113300.0,11.7054,11.752,11.7054,11.7453,113300.0
2011-10-25 11:30:00,17.64,17.64,17.63,17.63,32700.0,11.7453,11.7453,11.7387,11.7387,32700.0
2011-10-25 11:35:00,17.63,17.65,17.63,17.64,22400.0,11.7387,11.752,11.7387,11.7453,22400.0
2011-10-25 11:40:00,17.64,17.65,17.61,17.62,42000.0,11.7453,11.752,11.7254,11.732,42000.0
2011-10-25 11:45:00,17.61,17.61,17.57,17.58,25800.0,11.7254,11.7254,11.6987,11.7054,25800.0
2011-10-25 11:50:00,17.57,17.59,17.57,17.59,29700.0,11.6987,11.712,11.6987,11.712,29700.0
2011-10-25 11:55:00,17.59,17.6,17.58,17.58,13200.0,11.712,11.7187,11.7054,11.7054,13200.0
2011-10-25 12:00:00,17.57,17.59,17.57,17.58,30900.0,11.6987,11.712,11.6987,11.7054,30900.0
2011-10-25 12:05:00,17.58,17.63,17.58,17.63,43600.0,11.7054,11.7387,11.7054,11.7387,43600.0
2011-10-25 12:10:00,17.63,17.63,17.62,17.63,28200.0,11.7387,11.7387,11.732,11.7387,28200.0
2011-10-25 12:15:00,17.63,17.63,17.63,17.63,12200.0,11.7387,11.7387,11.7387,11.7387,12200.0
2011-10-25 12:20:00,17.63,17.63,17.63,17.63,10800.0,11.7387,11.7387,11.7387,11.7387,10800.0
2011-10-25 12:25:00,17.62,17.64,17.62,17.64,31500.0,11.732,11.7453,11.732,11.7453,31500.0
2011-10-25 12:30:00,17.63,17.64,17.63,17.63,10200.0,11.7387,11.7453,11.7387,11.7387,10200.0
2011-10-25 12:35:00,17.63,17.63,17.62,17.63,2400.0,11.7387,11.7387,11.732,11.7387,2400.0
2011-10-25 12:40:00,17.62,17.63,17.59,17.59,34400.0,11.732,11.7387,11.712,11.712,34400.0
2011-10-25 12:45:00,17.59,17.59,17.56,17.58,26500.0,11.712,11.712,11.6921,11.7054,26500.0
2011-10-25 12:50:00,17.58,17.58,17.57,17.57,6200.0,11.7054,11.7054,11.6987,11.6987,6200.0
2011-10-25 12:55:00,17.56,17.57,17.56,17.57,1900.0,11.6921,11.6987,11.6921,11.6987,1900.0
2011-10-25 13:00:00,17.56,17.6,17.56,17.59,35500.0,11.6921,11.7187,11.6921,11.712,35500.0
2011-10-25 13:05:00,17.58,17.59,17.58,17.59,13200.0,11.7054,11.712,11.7054,11.712,13200.0
2011-10-25 13:10:00,17.58,17.58,17.57,17.57,4000.0,11.7054,11.7054,11.6987,11.6987,4000.0
2011-10-25 13:15:00,17.57,17.58,17.57,17.58,8900.0,11.6987,11.7054,11.6987,11.7054,8900.0
2011-10-25 13:20:00,17.59,17.6,17.58,17.6,27100.0,11.712,11.7187,11.7054,11.7187,27100.0
2011-10-25 13:25:00,17.6,17.6,17.6,17.6,1100.0,11.7187,11.7187,11.7187,11.7187,1100.0
2011-10-25 13:30:00,17.6,17.61,17.6,17.61,35300.0,11.7187,11.7254,11.7187,11.7254,35300.0
2011-10-25 13:35:00,17.61,17.63,17.61,17.62,26000.0,11.7254,11.7387,11.7254,11.732,26000.0
2011-10-25 13:40:00,17.61,17.61,17.6,17.6,17900.0,11.7254,11.7254,11.7187,11.7187,17900.0
2011-10-25 13:45:00,17.6,17.6,17.6,17.6,16800.0,11.7187,11.7187,11.7187,11.7187,16800.0
2011-10-25 13:50:00,17.61,17.65,17.61,17.64,26400.0,11.7254,11.752,11.7254,11.7453,26400.0
2011-10-25 13:55:00,17.64,17.64,17.62,17.62,10200.0,11.7453,11.7453,11.732,11.732,10200.0
2011-10-25 14:00:00,17.61,17.61,17.58,17.6,50600.0,11.7254,11.7254,11.7054,11.7187,50600.0
2011-10-25 14:05:00,17.6,17.63,17.6,17.61,60800.0,11.7187,11.7387,11.7187,11.7254,60800.0
2011-10-25 14:10:00,17.6,17.61,17.6,17.6,25300.0,11.7187,11.7254,11.7187,11.7187,25300.0
2011-10-25 14:15:00,17.59,17.6,17.59,17.59,50500.0,11.712,11.7187,11.712,11.712,50500.0
2011-10-25 14:20:00,17.59,17.61,17.57,17.61,65900.0,11.712,11.7254,11.6987,11.7254,65900.0
2011-10-25 14:25:00,17.62,17.63,17.62,17.62,21500.0,11.732,11.7387,11.732,11.732,21500.0
2011-10-25 14:30:00,17.62,17.63,17.6,17.62,47600.0,11.732,11.7387,11.7187,11.732,47600.0
2011-10-25 14:35:00,17.61,17.61,17.6,17.6,21900.0,11.7254,11.7254,11.7187,11.7187,21900.0
2011-10-25 14:40:00,17.6,17.66,17.6,17.66,92900.0,11.7187,11.7587,11.7187,11.7587,92900.0
2011-10-25 14:45:00,17.66,17.66,17.63,17.64,21100.0,11.7587,11.7587,11.7387,11.7453,21100.0
2011-10-25 14:50:00,17.64,17.64,17.62,17.62,29800.0,11.7453,11.7453,11.732,11.732,29800.0
2011-10-25 14:55:00,17.62,17.62,17.6,17.61,17700.0,11.732,11.732,11.7187,11.7254,17700.0
2011-10-25 15:00:00,17.62,17.65,17.62,17.64,76600.0,11.732,11.752,11.732,11.7453,76600.0
2011-10-25 15:05:00,17.64,17.64,17.61,17.61,20900.0,11.7453,11.7453,11.7254,11.7254,20900.0
2011-10-25 15:10:00,17.61,17.61,17.6,17.6,14300.0,11.7254,11.7254,11.7187,11.7187,14300.0
2011-10-25 15:15:00,17.6,17.61,17.59,17.61,70000.0,11.7187,11.7254,11.712,11.7254,70000.0
2011-10-25 15:20:00,17.61,17.61,17.58,17.61,58400.0,11.7254,11.7254,11.7054,11.7254,58400.0
2011-10-25 15:25:00,17.6,17.64,17.59,17.63,71400.0,11.7187,11.7453,11.712,11.7387,71400.0
2011-10-25 15:30:00,17.63,17.64,17.61,17.61,38900.0,11.7387,11.7453,11.7254,11.7254,38900.0
2011-10-25 15:35:00,17.61,17.61,17.59,17.6,35100.0,11.7254,11.7254,11.712,11.7187,35100.0
2011-10-25 15:40:00,17.59,17.67,17.59,17.66,139000.0,11.712,11.7653,11.712,11.7587,139000.0
2011-10-25 15:45:00,17.65,17.65,17.6,17.6,109100.0,11.752,11.752,11.7187,11.7187,109100.0
2011-10-25 15:50:00,17.6,17.64,17.58,17.58,175000.0,11.7187,11.7453,11.7054,11.7054,175000.0
2011-10-25 15:55:00,17.58,17.62,17.56,17.61,575000.0,11.7054,11.732,11.6921,11.7254,575000.0
2011-10-26 09:30:00,17.76,17.88,17.75,17.87,91600.0,11.8252,11.9051,11.8186,11.8985,91600.0
2011-10-26 09:35:00,17.87,17.88,17.85,17.86,56200.0,11.8985,11.9051,11.8852,11.8918,56200.0
2011-10-26 09:40:00,17.86,17.89,17.84,17.85,80100.0,11.8918,11.9118,11.8785,11.8852,80100.0
2011-10-26 09:45:00,17.86,17.87,17.82,17.82,57900.0,11.8918,11.8985,11.8652,11.8652,57900.0
2011-10-26 09:50:00,17.82,17.83,17.8,17.82,63400.0,11.8652,11.8718,11.8519,11.8652,63400.0
2011-10-26 09:55:00,17.82,17.82,17.74,17.76,195700.0,11.8652,11.8652,11.8119,11.8252,195700.0
2011-10-26 10:00:00,17.76,17.78,17.71,17.74,79800.0,11.8252,11.8386,11.7919,11.8119,79800.0
2011-10-26 10:05:00,17.74,17.74,17.66,17.66,35500.0,11.8119,11.8119,11.7587,11.7587,35500.0
2011-10-26 10:10:00,17.67,17.67,17.63,17.64,47200.0,11.7653,11.7653,11.7387,11.7453,47200.0
2011-10-26 10:15:00,17.63,17.66,17.62,17.65,29200.0,11.7387,11.7587,11.732,11.752,29200.0
2011-10-26 10:20:00,17.64,17.67,17.63,17.65,51500.0,11.7453,11.7653,11.7387,11.752,51500.0
2011-10-26 10:25:00,17.65,17.7,17.65,17.69,75000.0,11.752,11.7853,11.752,11.7786,75000.0
2011-10-26 10:30:00,17.69,17.69,17.62,17.62,41800.0,11.7786,11.7786,11.732,11.732,41800.0
2011-10-26 10:35:00,17.62,17.65,17.58,17.58,78200.0,11.732,11.752,11.7054,11.7054,78200.0
2011-10-26 10:40:00,17.58,17.58,17.52,17.52,29100.0,11.7054,11.7054,11.6654,11.6654,29100.0
2011-10-26 10:45:00,17.51,17.51,17.45,17.46,68000.0,11.6588,11.6588,11.6188,11.6255,68000.0
2011-10-26 10:50:00,17.45,17.47,17.43,17.43,39700.0,11.6188,11.6321,11.6055,11.6055,39700.0
2011-10-26 10:55:00,17.43,17.43,17.31,17.34,256200.0,11.6055,11.6055,11.5256,11.5456,256200.0
2011-10-26 11:00:00,17.34,17.4,17.34,17.37,100800.0,11.5456,11.5855,11.5456,11.5656,100800.0
2011-10-26 11:05:00,17.38,17.38,17.34,17.34,133200.0,11.5722,11.5722,11.5456,11.5456,133200.0
2011-10-26 11:10:00,17.34,17.39,17.34,17.38,78000.0,11.5456,11.5789,11.5456,11.5722,78000.0
2011-10-26 11:15:00,17.37,17.4,17.36,17.37,64800.0,11.5656,11.5855,11.5589,11.5656,64800.0
2011-10-26 11:20:00,17.36,17.37,17.33,17.33,103800.0,11.5589,11.5656,11.5389,11.5389,103800.0
2011-10-26 11:25:00,17.32,17.33,17.3,17.33,109300.0,11.5323,11.5389,11.519,11.5389,109300.0
2011-10-26 11:30:00,17.34,17.41,17.34,17.41,28700.0,11.5456,11.5922,11.5456,11.5922,28700.0
2011-10-26 11:35:00,17.42,17.45,17.4,17.45,75000.0,11.5989,11.6188,11.5855,11.6188,75000.0
2011-10-26 11:40:00,17.44,17.54,17.44,17.52,58700.0,11.6122,11.6788,11.6122,11.6654,58700.0
2011-10-26 11:45:00,17.52,17.53,17.49,17.49,42900.0,11.6654,11.6721,11.6455,11.6455,42900.0
2011-10-26 11:50:00,17.48,17.49,17.47,17.48,23100.0,11.6388,11.6455,11.6321,11.6388,23100.0
2011-10-26 11:55:00,17.47,17.47,17.45,17.45,9300.0,11.6321,11.6321,11.6188,11.6188,9300.0
2011-10-26 12:00:00,17.45,17.51,17.45,17.51,41400.0,11.6188,11.6588,11.6188,11.6588,41400.0
2011-10-26 12:05:00,17.51,17.51,17.5,17.51,55200.0,11.6588,11.6588,11.6521,11.6588,55200.0
2011-10-26 12:10:00,17.5,17.5,17.47,17.47,15400.0,11.6521,11.6521,11.6321,11.6321,15400.0
2011-10-26 12:15:00,17.48,17.5,17.47,17.5,17400.0,11.6388,11.6521,11.6321,11.6521,17400.0
2011-10-26 12:20:00,17.49,17.51,17.48,17.48,22100.0,11.6455,11.6588,11.6388,11.6388,22100.0
2011-10-26 12:25:00,17.48,17.48,17.47,17.47,12700.0,11.6388,11.6388,11.6321,11.6321,12700.0
2011-10-26 12:30:00,17.48,17.5,17.48,17.5,26100.0,11.6388,11.6521,11.6388,11.6521,26100.0
2011-10-26 12:35:00,17.5,17.52,17.5,17.52,29600.0,11.6521,11.6654,11.6521,11.6654,29600.0
2011-10-26 12:40:00,17.53,17.53,17.52,17.53,21100.0,11.6721,11.6721,11.6654,11.6721,21100.0
2011-10-26 12:45:00,17.54,17.56,17.54,17.55,64000.0,11.6788,11.6921,11.6788,11.6854,64000.0
2011-10-26 12:50:00,17.55,17.55,17.53,17.53,28100.0,11.6854,11.6854,11.6721,11.6721,28100.0
2011-10-26 12:55:00,17.52,17.52,17.49,17.49,11700.0,11.6654,11.6654,11.6455,11.6455,11700.0
2011-10-26 13:00:00,17.49,17.49,17.46,17.46,14100.0,11.6455,11.6455,11.6255,11.6255,14100.0
2011-10-26 13:05:00,17.46,17.46,17.42,17.43,38500.0,11.6255,11.6255,11.5989,11.6055,38500.0
2011-10-26 13:10:00,17.42,17.46,17.42,17.45,19400.0,11.5989,11.6255,11.5989,11.6188,19400.0
2011-10-26 13:15:00,17.44,17.45,17.44,17.45,24200.0,11.6122,11.6188,11.6122,11.6188,24200.0
2011-10-26 13:20:00,17.46,17.49,17.46,17.48,26400.0,11.6255,11.6455,11.6255,11.6388,26400.0
2011-10-26 13:25:00,17.48,17.48,17.45,17.48,11200.0,11.6388,11.6388,11.6188,11.6388,11200.0
2011-10-26 13:30:00,17.49,17.58,17.49,17.58,66600.0,11.6455,11.7054,11.6455,11.7054,66600.0
2011-10-26 13:35:00,17.58,17.63,17.58,17.63,88600.0,11.7054,11.7387,11.7054,11.7387,88600.0
2011-10-26 13:40:00,17.63,17.66,17.62,17.63,90400.0,11.7387,11.7587,11.732,11.7387,90400.0
2011-10-26 13:45:00,17.63,17.7,17.62,17.69,82600.0,11.7387,11.7853,11.732,11.7786,82600.0
2011-10-26 13:50:00,17.69,17.7,17.64,17.69,116100.0,11.7786,11.7853,11.7453,11.7786,116100.0
2011-10-26 13:55:00,17.69,17.73,17.66,17.71,87400.0,11.7786,11.8053,11.7587,11.7919,87400.0
2011-10-26 14:00:00,17.72,17.74,17.72,17.73,76900.0,11.7986,11.8119,11.7986,11.8053,76900.0
2011-10-26 14:05:00,17.74,17.75,17.72,17.75,44500.0,11.8119,11.8186,11.7986,11.8186,44500.0
2011-10-26 14:10:00,17.75,17.75,17.7,17.7,69600.0,11.8186,11.8186,11.7853,11.7853,69600.0
2011-10-26 14:15:00,17.69,17.7,17.64,17.64,53300.0,11.7786,11.7853,11.7453,11.7453,53300.0
2011-10-26 14:20:00,17.64,17.64,17.62,17.62,43200.0,11.7453,11.7453,11.732,11.732,43200.0
2011-10-26 14:25:00,17.63,17.64,17.62,17.64,26800.0,11.7387,11.7453,11.732,11.7453,26800.0
2011-10-26 14:30:00,17.63,17.7,17.61,17.7,69800.0,11.7387,11.7853,11.7254,11.7853,69800.0
2011-10-26 14:35:00,17.7,17.72,17.69,17.72,43300.0,11.7853,11.7986,11.7786,11.7986,43300.0
2011-10-26 14:40:00,17.72,17.72,17.68,17.68,80500.0,11.7986,11.7986,11.772,11.772,80500.0
2011-10-26 14:45:00,17.67,17.68,17.62,17.62,90500.0,11.7653,11.772,11.732,11.732,90500.0
2011-10-26 14:50:00,17.62,17.62,17.6,17.6,7800.0,11.732,11.732,11.7187,11.7187,7800.0
2011-10-26 14:55:00,17.6,17.62,17.59,17.61,34800.0,11.7187,11.732,11.712,11.7254,34800.0
2011-10-26 15:00:00,17.62,17.65,17.62,17.64,58900.0,11.732,11.752,11.732,11.7453,58900.0
2011-10-26 15:05:00,17.64,17.64,17.6,17.63,36400.0,11.7453,11.7453,11.7187,11.7387,36400.0
2011-10-26 15:10:00,17.62,17.66,17.6,17.66,29000.0,11.732,11.7587,11.7187,11.7587,29000.0
2011-10-26 15:15:00,17.67,17.68,17.63,17.63,43700.0,11.7653,11.772,11.7387,11.7387,43700.0
2011-10-26 15:20:00,17.63,17.64,17.61,17.62,89100.0,11.7387,11.7453,11.7254,11.732,89100.0
2011-10-26 15:25:00,17.61,17.67,17.6,17.66,39400.0,11.7254,11.7653,11.7187,11.7587,39400.0
2011-10-26 15:30:00,17.66,17.71,17.66,17.7,35100.0,11.7587,11.7919,11.7587,11.7853,35100.0
2011-10-26 15:35:00,17.7,17.71,17.68,17.68,75200.0,11.7853,11.7919,11.772,11.772,75200.0
2011-10-26 15:40:00,17.68,17.69,17.67,17.68,25500.0,11.772,11.7786,11.7653,11.772,25500.0
2011-10-26 15:45:00,17.68,17.68,17.63,17.63,79200.0,11.772,11.772,11.7387,11.7387,79200.0
2011-10-26 15:50:00,17.62,17.65,17.6,17.6,89700.0,11.732,11.752,11.7187,11.7187,89700.0
2011-10-26 15:55:00,17.6,17.61,17.58,17.6,129500.0,11.7187,11.7254,11.7054,11.7187,129500.0
2011-10-27 09:30:00,18.06,18.18,18.0,18.18,471500.0,12.025,12.1049,11.985,12.1049,471500.0
2011-10-27 09:35:00,18.18,18.2,18.14,18.18,253300.0,12.1049,12.1182,12.0783,12.1049,253300.0
2011-10-27 09:40:00,18.17,18.22,18.17,18.22,293200.0,12.0982,12.1315,12.0982,12.1315,293200.0
2011-10-27 09:45:00,18.21,18.21,18.18,18.18,113500.0,12.1249,12.1249,12.1049,12.1049,113500.0
2011-10-27 09:50:00,18.19,18.19,18.16,18.17,97700.0,12.1115,12.1115,12.0916,12.0982,97700.0
2011-10-27 09:55:00,18.18,18.24,18.18,18.24,412300.0,12.1049,12.1448,12.1049,12.1448,412300.0
2011-10-27 10:00:00,18.23,18.28,18.22,18.26,308900.0,12.1382,12.1715,12.1315,12.1582,308900.0
2011-10-27 10:05:00,18.25,18.27,18.25,18.26,232900.0,12.1515,12.1648,12.1515,12.1582,232900.0
2011-10-27 10:10:00,18.26,18.3,18.25,18.27,213800.0,12.1582,12.1848,12.1515,12.1648,213800.0
2011-10-27 10:15:00,18.27,18.29,18.25,18.29,156200.0,12.1648,12.1781,12.1515,12.1781,156200.0
2011-10-27 10:20:00,18.3,18.3,18.28,18.29,47700.0,12.1848,12.1848,12.1715,12.1781,47700.0
2011-10-27 10:25:00,18.29,18.29,18.27,18.28,143900.0,12.1781,12.1781,12.1648,12.1715,143900.0
2011-10-27 10:30:00,18.29,18.29,18.27,18.28,56500.0,12.1781,12.1781,12.1648,12.1715,56500.0
2011-10-27 10:35:00,18.28,18.29,18.28,18.28,26800.0,12.1715,12.1781,12.1715,12.1715,26800.0
2011-10-27 10:40:00,18.28,18.31,18.28,18.3,173700.0,12.1715,12.1914,12.1715,12.1848,173700.0
2011-10-27 10:45:00,18.31,18.4,18.31,18.4,247800.0,12.1914,12.2514,12.1914,12.2514,247800.0
2011-10-27 10:50:00,18.4,18.4,18.36,18.4,207800.0,12.2514,12.2514,12.2247,12.2514,207800.0
2011-10-27 10:55:00,18.4,18.44,18.4,18.41,145700.0,12.2514,12.278,12.2514,12.258,145700.0
2011-10-27 11:00:00,18.41,18.41,18.38,18.4,110400.0,12.258,12.258,12.2381,12.2514,110400.0
2011-10-27 11:05:00,18.4,18.47,18.4,18.47,195700.0,12.2514,12.298,12.2514,12.298,195700.0
2011-10-27 11:10:00,18.47,18.48,18.47,18.47,55600.0,12.298,12.3046,12.298,12.298,55600.0
2011-10-27 11:15:00,18.47,18.49,18.46,18.48,130000.0,12.298,12.3113,12.2913,12.3046,130000.0
2011-10-27 11:20:00,18.49,18.49,18.46,18.46,105000.0,12.3113,12.3113,12.2913,12.2913,105000.0
2011-10-27 11:25:00,18.47,18.47,18.46,18.46,25500.0,12.298,12.298,12.2913,12.2913,25500.0
2011-10-27 11:30:00,18.46,18.47,18.44,18.46,185600.0,12.2913,12.298,12.278,12.2913,185600.0
2011-10-27 11:35:00,18.47,18.49,18.47,18.48,125500.0,12.298,12.3113,12.298,12.3046,125500.0
2011-10-27 11:40:00,18.48,18.49,18.48,18.49,66400.0,12.3046,12.3113,12.3046,12.3113,66400.0
2011-10-27 11:45:00,18.49,18.49,18.47,18.47,75000.0,12.3113,12.3113,12.298,12.298,75000.0
2011-10-27 11:50:00,18.48,18.48,18.42,18.42,229900.0,12.3046,12.3046,12.2647,12.2647,229900.0
2011-10-27 11:55:00,18.42,18.47,18.42,18.46,108900.0,12.2647,12.298,12.2647,12.2913,108900.0
2011-10-27 12:00:00,18.45,18.49,18.45,18.49,131100.0,12.2847,12.3113,12.2847,12.3113,131100.0
2011-10-27 12:05:00,18.49,18.5,18.48,18.5,192400.0,12.3113,12.318,12.3046,12.318,192400.0
2011-10-27 12:10:00,18.5,18.5,18.48,18.49,34600.0,12.318,12.318,12.3046,12.3113,34600.0
2011-10-27 12:15:00,18.48,18.49,18.47,18.49,41600.0,12.3046,12.3113,12.298,12.3113,41600.0
2011-10-27 12:20:00,18.49,18.49,18.49,18.49,16900.0,12.3113,12.3113,12.3113,12.3113,16900.0
2011-10-27 12:25:00,18.49,18.49,18.47,18.47,46500.0,12.3113,12.3113,12.298,12.298,46500.0
2011-10-27 12:30:00,18.47,18.47,18.44,18.45,282800.0,12.298,12.298,12.278,12.2847,282800.0
2011-10-27 12:35:00,18.44,18.44,18.37,18.38,266700.0,12.278,12.278,12.2314,12.2381,266700.0
2011-10-27 12:40:00,18.39,18.42,18.38,18.42,287600.0,12.2447,12.2647,12.2381,12.2647,287600.0
2011-10-27 12:45:00,18.43,18.43,18.4,18.4,57000.0,12.2713,12.2713,12.2514,12.2514,57000.0
2011-10-27 12:50:00,18.4,18.41,18.35,18.36,112700.0,12.2514,12.258,12.2181,12.2247,112700.0
2011-10-27 12:55:00,18.36,18.36,18.36,18.36,29900.0,12.2247,12.2247,12.2247,12.2247,29900.0
2011-10-27 13:00:00,18.37,18.41,18.37,18.41,140900.0,12.2314,12.258,12.2314,12.258,140900.0
2011-10-27 13:05:00,18.42,18.42,18.38,18.38,41600.0,12.2647,12.2647,12.2381,12.2381,41600.0
2011-10-27 13:10:00,18.39,18.42,18.39,18.41,254300.0,12.2447,12.2647,12.2447,12.258,254300.0
2011-10-27 13:15:00,18.41,18.43,18.4,18.43,228000.0,12.258,12.2713,12.2514,12.2713,228000.0
2011-10-27 13:20:00,18.43,18.45,18.43,18.43,40800.0,12.2713,12.2847,12.2713,12.2713,40800.0
2011-10-27 13:25:00,18.44,18.47,18.44,18.45,48800.0,12.278,12.298,12.278,12.2847,48800.0
2011-10-27 13:30:00,18.45,18.48,18.45,18.48,41500.0,12.2847,12.3046,12.2847,12.3046,41500.0
2011-10-27 13:35:00,18.48,18.5,18.48,18.49,163100.0,12.3046,12.318,12.3046,12.3113,163100.0
2011-10-27 13:40:00,18.49,18.49,18.47,18.48,34700.0,12.3113,12.3113,12.298,12.3046,34700.0
2011-10-27 13:45:00,18.49,18.5,18.48,18.5,60300.0,12.3113,12.318,12.3046,12.318,60300.0
2011-10-27 13:50:00,18.5,18.5,18.49,18.5,21800.0,12.318,12.318,12.3113,12.318,21800.0
2011-10-27 13:55:00,18.5,18.55,18.49,18.55,289900.0,12.318,12.3512,12.3113,12.3512,289900.0
2011-10-27 14:00:00,18.55,18.57,18.52,18.57,215900.0,12.3512,12.3646,12.3313,12.3646,215900.0
2011-10-27 14:05:00,18.57,18.57,18.52,18.52,270500.0,12.3646,12.3646,12.3313,12.3313,270500.0
2011-10-27 14:10:00,18.52,18.52,18.51,18.52,16900.0,12.3313,12.3313,12.3246,12.3313,16900.0
2011-10-27 14:15:00,18.52,18.52,18.47,18.47,150600.0,12.3313,12.3313,12.298,12.298,150600.0
2011-10-27 14:20:00,18.47,18.48,18.44,18.45,110800.0,12.298,12.3046,12.278,12.2847,110800.0
2011-10-27 14:25:00,18.45,18.47,18.45,18.46,38000.0,12.2847,12.298,12.2847,12.2913,38000.0
2011-10-27 14:30:00,18.46,18.47,18.45,18.45,128900.0,12.2913,12.298,12.2847,12.2847,128900.0
2011-10-27 14:35:00,18.46,18.5,18.45,18.49,60300.0,12.2913,12.318,12.2847,12.3113,60300.0
2011-10-27 14:40:00,18.5,18.5,18.5,18.5,48900.0,12.318,12.318,12.318,12.318,48900.0
2011-10-27 14:45:00,18.5,18.51,18.46,18.46,58100.0,12.318,12.3246,12.2913,12.2913,58100.0
2011-10-27 14:50:00,18.46,18.46,18.39,18.4,64200.0,12.2913,12.2913,12.2447,12.2514,64200.0
2011-10-27 14:55:00,18.41,18.44,18.41,18.42,65600.0,12.258,12.278,12.258,12.2647,65600.0
2011-10-27 15:00:00,18.42,18.45,18.42,18.44,109600.0,12.2647,12.2847,12.2647,12.278,109600.0
2011-10-27 15:05:00,18.44,18.47,18.44,18.45,91400.0,12.278,12.298,12.278,12.2847,91400.0
2011-10-27 15:10:00,18.45,18.45,18.43,18.44,18200.0,12.2847,12.2847,12.2713,12.278,18200.0
2011-10-27 15:15:00,18.44,18.5,18.44,18.5,94100.0,12.278,12.318,12.278,12.318,94100.0
2011-10-27 15:20:00,18.5,18.56,18.5,18.55,148200.0,12.318,12.3579,12.318,12.3512,148200.0
2011-10-27 15:25:00,18.55,18.57,18.55,18.57,95900.0,12.3512,12.3646,12.3512,12.3646,95900.0
2011-10-27 15:30:00,18.57,18.58,18.55,18.56,234500.0,12.3646,12.3712,12.3512,12.3579,234500.0
2011-10-27 15:35:00,18.56,18.57,18.52,18.53,104400.0,12.3579,12.3646,12.3313,12.3379,104400.0
2011-10-27 15:40:00,18.53,18.57,18.53,18.53,185300.0,12.3379,12.3646,12.3379,12.3379,185300.0
2011-10-27 15:45:00,18.53,18.53,18.4,18.42,326700.0,12.3379,12.3379,12.2514,12.2647,326700.0
2011-10-27 15:50:00,18.42,18.43,18.39,18.39,228700.0,12.2647,12.2713,12.2447,12.2447,228700.0
2011-10-27 15:55:00,18.39,18.47,18.37,18.45,497600.0,12.2447,12.298,12.2314,12.2847,497600.0
2011-10-28 09:30:00,18.28,18.37,18.27,18.33,126500.0,12.1715,12.2314,12.1648,12.2048,126500.0
2011-10-28 09:35:00,18.32,18.42,18.31,18.42,94200.0,12.1981,12.2647,12.1914,12.2647,94200.0
2011-10-28 09:40:00,18.42,18.42,18.27,18.3,111200.0,12.2647,12.2647,12.1648,12.1848,111200.0
2011-10-28 09:45:00,18.3,18.32,18.25,18.29,136100.0,12.1848,12.1981,12.1515,12.1781,136100.0
2011-10-28 09:50:00,18.29,18.36,18.26,18.35,68700.0,12.1781,12.2247,12.1582,12.2181,68700.0
2011-10-28 09:55:00,18.35,18.36,18.3,18.34,73800.0,12.2181,12.2247,12.1848,12.2114,73800.0
2011-10-28 10:00:00,18.33,18.33,18.26,18.26,61100.0,12.2048,12.2048,12.1582,12.1582,61100.0
2011-10-28 10:05:00,18.26,18.28,18.24,18.27,31700.0,12.1582,12.1715,12.1448,12.1648,31700.0
2011-10-28 10:10:00,18.27,18.29,18.24,18.24,58900.0,12.1648,12.1781,12.1448,12.1448,58900.0
2011-10-28 10:15:00,18.24,18.24,18.22,18.24,67900.0,12.1448,12.1448,12.1315,12.1448,67900.0
2011-10-28 10:20:00,18.23,18.25,18.23,18.24,43900.0,12.1382,12.1515,12.1382,12.1448,43900.0
2011-10-28 10:25:00,18.24,18.25,18.23,18.25,34000.0,12.1448,12.1515,12.1382,12.1515,34000.0
2011-10-28 10:30:00,18.25,18.28,18.24,18.28,22900.0,12.1515,12.1715,12.1448,12.1715,22900.0
2011-10-28 10:35:00,18.28,18.34,18.28,18.34,89300.0,12.1715,12.2114,12.1715,12.2114,89300.0
2011-10-28 10:40:00,18.35,18.42,18.35,18.38,88300.0,12.2181,12.2647,12.2181,12.2381,88300.0
2011-10-28 10:45:00,18.38,18.41,18.36,18.4,50000.0,12.2381,12.258,12.2247,12.2514,50000.0
2011-10-28 10:50:00,18.41,18.43,18.4,18.41,104700.0,12.258,12.2713,12.2514,12.258,104700.0
2011-10-28 10:55:00,18.4,18.41,18.38,18.41,78000.0,12.2514,12.258,12.2381,12.258,78000.0
2011-10-28 11:00:00,18.41,18.41,18.41,18.41,16900.0,12.258,12.258,12.258,12.258,16900.0
2011-10-28 11:05:00,18.4,18.44,18.39,18.43,61400.0,12.2514,12.278,12.2447,12.2713,61400.0
2011-10-28 11:10:00,18.43,18.47,18.43,18.46,51700.0,12.2713,12.298,12.2713,12.2913,51700.0
2011-10-28 11:15:00,18.46,18.46,18.41,18.41,103700.0,12.2913,12.2913,12.258,12.258,103700.0
2011-10-28 11:20:00,18.41,18.42,18.39,18.39,75900.0,12.258,12.2647,12.2447,12.2447,75900.0
2011-10-28 11:25:00,18.39,18.4,18.37,18.4,64700.0,12.2447,12.2514,12.2314,12.2514,64700.0
2011-10-28 11:30:00,18.4,18.41,18.4,18.4,30400.0,12.2514,12.258,12.2514,12.2514,30400.0
2011-10-28 11:35:00,18.4,18.4,18.38,18.38,50600.0,12.2514,12.2514,12.2381,12.2381,50600.0
2011-10-28 11:40:00,18.38,18.38,18.35,18.35,34400.0,12.2381,12.2381,12.2181,12.2181,34400.0
2011-10-28 11:45:00,18.35,18.38,18.35,18.38,24600.0,12.2181,12.2381,12.2181,12.2381,24600.0
2011-10-28 11:50:00,18.39,18.42,18.39,18.41,82400.0,12.2447,12.2647,12.2447,12.258,82400.0
2011-10-28 11:55:00,18.42,18.47,18.42,18.46,86000.0,12.2647,12.298,12.2647,12.2913,86000.0
2011-10-28 12:00:00,18.45,18.48,18.45,18.48,96900.0,12.2847,12.3046,12.2847,12.3046,96900.0
2011-10-28 12:05:00,18.48,18.48,18.48,18.48,5300.0,12.3046,12.3046,12.3046,12.3046,5300.0
2011-10-28 12:10:00,18.48,18.5,18.48,18.5,52500.0,12.3046,12.318,12.3046,12.318,52500.0
2011-10-28 12:15:00,18.5,18.5,18.49,18.5,36400.0,12.318,12.318,12.3113,12.318,36400.0
2011-10-28 12:20:00,18.5,18.5,18.5,18.5,400.0,12.318,12.318,12.318,12.318,400.0
2011-10-28 12:25:00,18.5,18.5,18.49,18.49,1600.0,12.318,12.318,12.3113,12.3113,1600.0
2011-10-28 12:30:00,18.49,18.5,18.49,18.5,16200.0,12.3113,12.318,12.3113,12.318,16200.0
2011-10-28 12:35:00,18.5,18.5,18.47,18.48,20400.0,12.318,12.318,12.298,12.3046,20400.0
2011-10-28 12:40:00,18.48,18.5,18.47,18.48,52500.0,12.3046,12.318,12.298,12.3046,52500.0
2011-10-28 12:45:00,18.49,18.5,18.49,18.49,22300.0,12.3113,12.318,12.3113,12.3113,22300.0
2011-10-28 12:50:00,18.49,18.49,18.48,18.49,29300.0,12.3113,12.3113,12.3046,12.3113,29300.0
2011-10-28 12:55:00,18.48,18.52,18.48,18.51,118800.0,12.3046,12.3313,12.3046,12.3246,118800.0
2011-10-28 13:00:00,18.5,18.54,18.5,18.54,82500.0,12.318,12.3446,12.318,12.3446,82500.0
2011-10-28 13:05:00,18.55,18.55,18.51,18.51,24900.0,12.3512,12.3512,12.3246,12.3246,24900.0
2011-10-28 13:10:00,18.51,18.51,18.49,18.49,46600.0,12.3246,12.3246,12.3113,12.3113,46600.0
2011-10-28 13:15:00,18.48,18.49,18.47,18.47,50100.0,12.3046,12.3113,12.298,12.298,50100.0
2011-10-28 13:20:00,18.46,18.5,18.45,18.5,106100.0,12.2913,12.318,12.2847,12.318,106100.0
2011-10-28 13:25:00,18.5,18.53,18.5,18.53,69300.0,12.318,12.3379,12.318,12.3379,69300.0
2011-10-28 13:30:00,18.53,18.53,18.51,18.52,15500.0,12.3379,12.3379,12.3246,12.3313,15500.0
2011-10-28 13:35:00,18.52,18.53,18.52,18.53,25500.0,12.3313,12.3379,12.3313,12.3379,25500.0
2011-10-28 13:40:00,18.53,18.53,18.52,18.52,15900.0,12.3379,12.3379,12.3313,12.3313,15900.0
2011-10-28 13:45:00,18.52,18.52,18.51,18.52,23900.0,12.3313,12.3313,12.3246,12.3313,23900.0
2011-10-28 13:50:00,18.52,18.53,18.51,18.51,58500.0,12.3313,12.3379,12.3246,12.3246,58500.0
2011-10-28 13:55:00,18.52,18.52,18.51,18.52,46000.0,12.3313,12.3313,12.3246,12.3313,46000.0
2011-10-28 14:00:00,18.52,18.53,18.52,18.53,16100.0,12.3313,12.3379,12.3313,12.3379,16100.0
2011-10-28 14:05:00,18.52,18.53,18.5,18.51,91700.0,12.3313,12.3379,12.318,12.3246,91700.0
2011-10-28 14:10:00,18.52,18.52,18.5,18.5,11000.0,12.3313,12.3313,12.318,12.318,11000.0
2011-10-28 14:15:00,18.5,18.5,18.47,18.48,28500.0,12.318,12.318,12.298,12.3046,28500.0
2011-10-28 14:20:00,18.47,18.49,18.47,18.48,9900.0,12.298,12.3113,12.298,12.3046,9900.0
2011-10-28 14:25:00,18.49,18.5,18.48,18.5,58300.0,12.3113,12.318,12.3046,12.318,58300.0
2011-10-28 14:30:00,18.51,18.52,18.51,18.51,12300.0,12.3246,12.3313,12.3246,12.3246,12300.0
2011-10-28 14:35:00,18.51,18.52,18.5,18.5,40900.0,12.3246,12.3313,12.318,12.318,40900.0
2011-10-28 14:40:00,18.51,18.54,18.51,18.54,66600.0,12.3246,12.3446,12.3246,12.3446,66600.0
2011-10-28 14:45:00,18.54,18.55,18.53,18.55,65200.0,12.3446,12.3512,12.3379,12.3512,65200.0
2011-10-28 14:50:00,18.55,18.58,18.55,18.57,40000.0,12.3512,12.3712,12.3512,12.3646,40000.0
2011-10-28 14:55:00,18.57,18.58,18.56,18.58,65000.0,12.3646,12.3712,12.3579,12.3712,65000.0
2011-10-28 15:00:00,18.57,18.59,18.57,18.59,85700.0,12.3646,12.3779,12.3646,12.3779,85700.0
2011-10-28 15:05:00,18.59,18.59,18.57,18.58,39200.0,12.3779,12.3779,12.3646,12.3712,39200.0
2011-10-28 15:10:00,18.58,18.58,18.56,18.56,73800.0,12.3712,12.3712,12.3579,12.3579,73800.0
2011-10-28 15:15:00,18.56,18.56,18.51,18.52,102400.0,12.3579,12.3579,12.3246,12.3313,102400.0
2011-10-28 15:20:00,18.52,18.53,18.52,18.53,36900.0,12.3313,12.3379,12.3313,12.3379,36900.0
2011-10-28 15:25:00,18.53,18.55,18.52,18.52,83900.0,12.3379,12.3512,12.3313,12.3313,83900.0
2011-10-28 15:30:00,18.52,18.52,18.5,18.52,78000.0,12.3313,12.3313,12.318,12.3313,78000.0
2011-10-28 15:35:00,18.53,18.55,18.52,18.55,75000.0,12.3379,12.3512,12.3313,12.3512,75000.0
2011-10-28 15:40:00,18.56,18.58,18.55,18.58,72900.0,12.3579,12.3712,12.3512,12.3712,72900.0
2011-10-28 15:45:00,18.58,18.59,18.56,18.59,69500.0,12.3712,12.3779,12.3579,12.3779,69500.0
2011-10-28 15:50:00,18.58,18.58,18.56,18.58,152100.0,12.3712,12.3712,12.3579,12.3712,152100.0
2011-10-28 15:55:00,18.58,18.58,18.56,18.57,95400.0,12.3712,12.3712,12.3579,12.3646,95400.0
2011-10-31 09:30:00,18.34,18.35,18.22,18.27,134200.0,12.2114,12.2181,12.1315,12.1648,134200.0
2011-10-31 09:35:00,18.27,18.34,18.27,18.33,99900.0,12.1648,12.2114,12.1648,12.2048,99900.0
2011-10-31 09:40:00,18.33,18.37,18.31,18.36,57400.0,12.2048,12.2314,12.1914,12.2247,57400.0
2011-10-31 09:45:00,18.36,18.39,18.34,18.34,50700.0,12.2247,12.2447,12.2114,12.2114,50700.0
2011-10-31 09:50:00,18.34,18.36,18.34,18.34,49700.0,12.2114,12.2247,12.2114,12.2114,49700.0
2011-10-31 09:55:00,18.34,18.34,18.33,18.33,27600.0,12.2114,12.2114,12.2048,12.2048,27600.0
2011-10-31 10:00:00,18.33,18.33,18.32,18.33,27800.0,12.2048,12.2048,12.1981,12.2048,27800.0
2011-10-31 10:05:00,18.33,18.36,18.33,18.35,115300.0,12.2048,12.2247,12.2048,12.2181,115300.0
2011-10-31 10:10:00,18.35,18.35,18.34,18.35,74300.0,12.2181,12.2181,12.2114,12.2181,74300.0
2011-10-31 10:15:00,18.35,18.36,18.32,18.33,43300.0,12.2181,12.2247,12.1981,12.2048,43300.0
2011-10-31 10:20:00,18.34,18.38,18.33,18.37,97800.0,12.2114,12.2381,12.2048,12.2314,97800.0
2011-10-31 10:25:00,18.37,18.38,18.36,18.36,25600.0,12.2314,12.2381,12.2247,12.2247,25600.0
2011-10-31 10:30:00,18.36,18.4,18.36,18.4,22300.0,12.2247,12.2514,12.2247,12.2514,22300.0
2011-10-31 10:35:00,18.4,18.41,18.38,18.39,69400.0,12.2514,12.258,12.2381,12.2447,69400.0
2011-10-31 10:40:00,18.39,18.39,18.36,18.36,42000.0,12.2447,12.2447,12.2247,12.2247,42000.0
2011-10-31 10:45:00,18.35,18.35,18.3,18.32,75300.0,12.2181,12.2181,12.1848,12.1981,75300.0
2011-10-31 10:50:00,18.33,18.34,18.32,18.32,57600.0,12.2048,12.2114,12.1981,12.1981,57600.0
2011-10-31 10:55:00,18.32,18.34,18.32,18.34,39300.0,12.1981,12.2114,12.1981,12.2114,39300.0
2011-10-31 11:00:00,18.33,18.35,18.33,18.34,31900.0,12.2048,12.2181,12.2048,12.2114,31900.0
2011-10-31 11:05:00,18.33,18.34,18.33,18.34,36400.0,12.2048,12.2114,12.2048,12.2114,36400.0
2011-10-31 11:10:00,18.35,18.35,18.33,18.33,35800.0,12.2181,12.2181,12.2048,12.2048,35800.0
2011-10-31 11:15:00,18.33,18.33,18.31,18.31,86700.0,12.2048,12.2048,12.1914,12.1914,86700.0
2011-10-31 11:20:00,18.31,18.33,18.31,18.33,62600.0,12.1914,12.2048,12.1914,12.2048,62600.0
2011-10-31 11:25:00,18.33,18.33,18.31,18.31,59900.0,12.2048,12.2048,12.1914,12.1914,59900.0
2011-10-31 11:30:00,18.32,18.33,18.32,18.32,45400.0,12.1981,12.2048,12.1981,12.1981,45400.0
2011-10-31 11:35:00,18.32,18.33,18.32,18.32,17900.0,12.1981,12.2048,12.1981,12.1981,17900.0
2011-10-31 11:40:00,18.33,18.34,18.32,18.33,13300.0,12.2048,12.2114,12.1981,12.2048,13300.0
2011-10-31 11:45:00,18.33,18.34,18.33,18.34,139300.0,12.2048,12.2114,12.2048,12.2114,139300.0
2011-10-31 11:50:00,18.34,18.34,18.33,18.33,24400.0,12.2114,12.2114,12.2048,12.2048,24400.0
2011-10-31 11:55:00,18.33,18.34,18.33,18.33,28400.0,12.2048,12.2114,12.2048,12.2048,28400.0
2011-10-31 12:00:00,18.33,18.34,18.33,18.34,14100.0,12.2048,12.2114,12.2048,12.2114,14100.0
2011-10-31 12:05:00,18.34,18.34,18.31,18.32,103500.0,12.2114,12.2114,12.1914,12.1981,103500.0
2011-10-31 12:10:00,18.32,18.33,18.32,18.32,11300.0,12.1981,12.2048,12.1981,12.1981,11300.0
2011-10-31 12:15:00,18.32,18.32,18.3,18.31,22900.0,12.1981,12.1981,12.1848,12.1914,22900.0
2011-10-31 12:20:00,18.31,18.33,18.31,18.33,53100.0,12.1914,12.2048,12.1914,12.2048,53100.0
2011-10-31 12:25:00,18.32,18.32,18.27,18.28,87400.0,12.1981,12.1981,12.1648,12.1715,87400.0
2011-10-31 12:30:00,18.27,18.28,18.26,18.28,37700.0,12.1648,12.1715,12.1582,12.1715,37700.0
2011-10-31 12:35:00,18.28,18.3,18.28,18.3,19500.0,12.1715,12.1848,12.1715,12.1848,19500.0
2011-10-31 12:40:00,18.3,18.31,18.29,18.31,40100.0,12.1848,12.1914,12.1781,12.1914,40100.0
2011-10-31 12:45:00,18.31,18.32,18.28,18.32,29600.0,12.1914,12.1981,12.1715,12.1981,29600.0
2011-10-31 12:50:00,18.33,18.33,18.33,18.33,1200.0,12.2048,12.2048,12.2048,12.2048,1200.0
2011-10-31 12:55:00,18.33,18.34,18.33,18.34,69200.0,12.2048,12.2114,12.2048,12.2114,69200.0
2011-10-31 13:00:00,18.35,18.37,18.35,18.37,131200.0,12.2181,12.2314,12.2181,12.2314,131200.0
2011-10-31 13:05:00,18.36,18.37,18.36,18.37,3500.0,12.2247,12.2314,12.2247,12.2314,3500.0
2011-10-31 13:10:00,18.37,18.39,18.37,18.38,39200.0,12.2314,12.2447,12.2314,12.2381,39200.0
2011-10-31 13:15:00,18.38,18.4,18.38,18.4,20800.0,12.2381,12.2514,12.2381,12.2514,20800.0
2011-10-31 13:20:00,18.4,18.41,18.37,18.37,59000.0,12.2514,12.258,12.2314,12.2314,59000.0
2011-10-31 13:25:00,18.37,18.37,18.35,18.35,44300.0,12.2314,12.2314,12.2181,12.2181,44300.0
2011-10-31 13:30:00,18.35,18.35,18.34,18.35,24400.0,12.2181,12.2181,12.2114,12.2181,24400.0
2011-10-31 13:35:00,18.35,18.41,18.35,18.41,30500.0,12.2181,12.258,12.2181,12.258,30500.0
2011-10-31 13:40:00,18.41,18.45,18.41,18.45,49900.0,12.258,12.2847,12.258,12.2847,49900.0
2011-10-31 13:45:00,18.46,18.49,18.46,18.49,54800.0,12.2913,12.3113,12.2913,12.3113,54800.0
2011-10-31 13:50:00,18.49,18.5,18.49,18.5,34400.0,12.3113,12.318,12.3113,12.318,34400.0
2011-10-31 13:55:00,18.5,18.51,18.5,18.51,10400.0,12.318,12.3246,12.318,12.3246,10400.0
2011-10-31 14:00:00,18.5,18.5,18.46,18.46,60900.0,12.318,12.318,12.2913,12.2913,60900.0
2011-10-31 14:05:00,18.45,18.45,18.42,18.42,10900.0,12.2847,12.2847,12.2647,12.2647,10900.0
2011-10-31 14:10:00,18.42,18.42,18.41,18.42,20600.0,12.2647,12.2647,12.258,12.2647,20600.0
2011-10-31 14:15:00,18.42,18.42,18.4,18.4,13200.0,12.2647,12.2647,12.2514,12.2514,13200.0
2011-10-31 14:20:00,18.41,18.42,18.4,18.4,52600.0,12.258,12.2647,12.2514,12.2514,52600.0
2011-10-31 14:25:00,18.39,18.41,18.39,18.41,27700.0,12.2447,12.258,12.2447,12.258,27700.0
2011-10-31 14:30:00,18.42,18.43,18.41,18.42,40100.0,12.2647,12.2713,12.258,12.2647,40100.0
2011-10-31 14:35:00,18.42,18.42,18.35,18.37,56300.0,12.2647,12.2647,12.2181,12.2314,56300.0
2011-10-31 14:40:00,18.37,18.37,18.35,18.36,21600.0,12.2314,12.2314,12.2181,12.2247,21600.0
2011-10-31 14:45:00,18.36,18.4,18.36,18.38,31100.0,12.2247,12.2514,12.2247,12.2381,31100.0
2011-10-31 14:50:00,18.39,18.42,18.39,18.42,26700.0,12.2447,12.2647,12.2447,12.2647,26700.0
2011-10-31 14:55:00,18.42,18.42,18.41,18.42,58500.0,12.2647,12.2647,12.258,12.2647,58500.0
2011-10-31 15:00:00,18.42,18.42,18.4,18.41,48800.0,12.2647,12.2647,12.2514,12.258,48800.0
2011-10-31 15:05:00,18.41,18.41,18.39,18.39,24400.0,12.258,12.258,12.2447,12.2447,24400.0
2011-10-31 15:10:00,18.4,18.41,18.39,18.4,75900.0,12.2514,12.258,12.2447,12.2514,75900.0
2011-10-31 15:15:00,18.39,18.41,18.37,18.37,115500.0,12.2447,12.258,12.2314,12.2314,115500.0
2011-10-31 15:20:00,18.37,18.4,18.36,18.39,89300.0,12.2314,12.2514,12.2247,12.2447,89300.0
2011-10-31 15:25:00,18.38,18.39,18.37,18.37,65000.0,12.2381,12.2447,12.2314,12.2314,65000.0
2011-10-31 15:30:00,18.36,18.39,18.36,18.39,39100.0,12.2247,12.2447,12.2247,12.2447,39100.0
2011-10-31 15:35:00,18.4,18.43,18.39,18.43,97300.0,12.2514,12.2713,12.2447,12.2713,97300.0
2011-10-31 15:40:00,18.43,18.48,18.43,18.48,168800.0,12.2713,12.3046,12.2713,12.3046,168800.0
2011-10-31 15:45:00,18.47,18.48,18.4,18.48,274000.0,12.298,12.3046,12.2514,12.3046,274000.0
2011-10-31 15:50:00,18.48,18.55,18.48,18.54,268900.0,12.3046,12.3512,12.3046,12.3446,268900.0
2011-10-31 15:55:00,18.54,18.55,18.52,18.52,132300.0,12.3446,12.3512,12.3313,12.3313,132300.0
2011-11-01 09:30:00,18.02,18.03,17.7,17.79,366700.0,11.9984,12.005,11.7853,11.8452,366700.0
2011-11-01 09:35:00,17.79,17.83,17.73,17.74,233400.0,11.8452,11.8718,11.8053,11.8119,233400.0
2011-11-01 09:40:00,17.74,17.76,17.69,17.69,135000.0,11.8119,11.8252,11.7786,11.7786,135000.0
2011-11-01 09:45:00,17.69,17.8,17.69,17.77,149500.0,11.7786,11.8519,11.7786,11.8319,149500.0
2011-11-01 09:50:00,17.77,17.78,17.76,17.76,53100.0,11.8319,11.8386,11.8252,11.8252,53100.0
2011-11-01 09:55:00,17.76,17.82,17.75,17.8,239400.0,11.8252,11.8652,11.8186,11.8519,239400.0
2011-11-01 10:00:00,17.8,17.85,17.75,17.85,254600.0,11.8519,11.8852,11.8186,11.8852,254600.0
2011-11-01 10:05:00,17.85,17.85,17.78,17.78,84500.0,11.8852,11.8852,11.8386,11.8386,84500.0
2011-11-01 10:10:00,17.78,17.84,17.77,17.79,147400.0,11.8386,11.8785,11.8319,11.8452,147400.0
2011-11-01 10:15:00,17.79,17.79,17.75,17.75,168200.0,11.8452,11.8452,11.8186,11.8186,168200.0
2011-11-01 10:20:00,17.75,17.76,17.73,17.75,43100.0,11.8186,11.8252,11.8053,11.8186,43100.0
2011-11-01 10:25:00,17.75,17.8,17.75,17.77,142300.0,11.8186,11.8519,11.8186,11.8319,142300.0
2011-11-01 10:30:00,17.77,17.84,17.75,17.84,182700.0,11.8319,11.8785,11.8186,11.8785,182700.0
2011-11-01 10:35:00,17.83,17.83,17.79,17.8,100800.0,11.8718,11.8718,11.8452,11.8519,100800.0
2011-11-01 10:40:00,17.81,17.83,17.77,17.78,64500.0,11.8585,11.8718,11.8319,11.8386,64500.0
2011-11-01 10:45:00,17.78,17.78,17.75,17.77,50900.0,11.8386,11.8386,11.8186,11.8319,50900.0
2011-11-01 10:50:00,17.78,17.8,17.75,17.75,67200.0,11.8386,11.8519,11.8186,11.8186,67200.0
2011-11-01 10:55:00,17.76,17.78,17.75,17.75,90200.0,11.8252,11.8386,11.8186,11.8186,90200.0
2011-11-01 11:00:00,17.75,17.75,17.71,17.71,94700.0,11.8186,11.8186,11.7919,11.7919,94700.0
2011-11-01 11:05:00,17.7,17.7,17.7,17.7,16700.0,11.7853,11.7853,11.7853,11.7853,16700.0
2011-11-01 11:10:00,17.7,17.74,17.7,17.73,69900.0,11.7853,11.8119,11.7853,11.8053,69900.0
2011-11-01 11:15:00,17.73,17.76,17.73,17.76,68400.0,11.8053,11.8252,11.8053,11.8252,68400.0
2011-11-01 11:20:00,17.76,17.76,17.75,17.76,23300.0,11.8252,11.8252,11.8186,11.8252,23300.0
2011-11-01 11:25:00,17.75,17.77,17.72,17.73,69300.0,11.8186,11.8319,11.7986,11.8053,69300.0
2011-11-01 11:30:00,17.73,17.73,17.66,17.67,195800.0,11.8053,11.8053,11.7587,11.7653,195800.0
2011-11-01 11:35:00,17.66,17.67,17.64,17.65,83500.0,11.7587,11.7653,11.7453,11.752,83500.0
2011-11-01 11:40:00,17.65,17.65,17.62,17.62,22600.0,11.752,11.752,11.732,11.732,22600.0
2011-11-01 11:45:00,17.61,17.65,17.6,17.62,127600.0,11.7254,11.752,11.7187,11.732,127600.0
2011-11-01 11:50:00,17.62,17.63,17.58,17.59,106000.0,11.732,11.7387,11.7054,11.712,106000.0
2011-11-01 11:55:00,17.59,17.62,17.59,17.62,41600.0,11.712,11.732,11.712,11.732,41600.0
2011-11-01 12:00:00,17.61,17.61,17.57,17.58,131000.0,11.7254,11.7254,11.6987,11.7054,131000.0
2011-11-01 12:05:00,17.59,17.67,17.58,17.66,70800.0,11.712,11.7653,11.7054,11.7587,70800.0
2011-11-01 12:10:00,17.66,17.71,17.65,17.67,49900.0,11.7587,11.7919,11.752,11.7653,49900.0
2011-11-01 12:15:00,17.67,17.67,17.61,17.61,110100.0,11.7653,11.7653,11.7254,11.7254,110100.0
2011-11-01 12:20:00,17.61,17.62,17.6,17.62,20100.0,11.7254,11.732,11.7187,11.732,20100.0
2011-11-01 12:25:00,17.62,17.65,17.62,17.63,35500.0,11.732,11.752,11.732,11.7387,35500.0
2011-11-01 12:30:00,17.63,17.67,17.61,17.67,53700.0,11.7387,11.7653,11.7254,11.7653,53700.0
2011-11-01 12:35:00,17.67,17.69,17.67,17.69,46400.0,11.7653,11.7786,11.7653,11.7786,46400.0
2011-11-01 12:40:00,17.68,17.68,17.64,17.65,71700.0,11.772,11.772,11.7453,11.752,71700.0
2011-11-01 12:45:00,17.65,17.66,17.61,17.61,74900.0,11.752,11.7587,11.7254,11.7254,74900.0
2011-11-01 12:50:00,17.61,17.63,17.61,17.61,61200.0,11.7254,11.7387,11.7254,11.7254,61200.0
2011-11-01 12:55:00,17.62,17.63,17.61,17.61,42600.0,11.732,11.7387,11.7254,11.7254,42600.0
2011-11-01 13:00:00,17.6,17.64,17.6,17.64,49000.0,11.7187,11.7453,11.7187,11.7453,49000.0
2011-11-01 13:05:00,17.64,17.67,17.63,17.64,44300.0,11.7453,11.7653,11.7387,11.7453,44300.0
2011-11-01 13:10:00,17.63,17.64,17.6,17.62,161400.0,11.7387,11.7453,11.7187,11.732,161400.0
2011-11-01 13:15:00,17.61,17.62,17.58,17.6,80100.0,11.7254,11.732,11.7054,11.7187,80100.0
2011-11-01 13:20:00,17.59,17.59,17.55,17.55,79200.0,11.712,11.712,11.6854,11.6854,79200.0
2011-11-01 13:25:00,17.55,17.66,17.55,17.64,125900.0,11.6854,11.7587,11.6854,11.7453,125900.0
2011-11-01 13:30:00,17.65,17.73,17.65,17.73,185000.0,11.752,11.8053,11.752,11.8053,185000.0
2011-11-01 13:35:00,17.74,17.74,17.7,17.7,85400.0,11.8119,11.8119,11.7853,11.7853,85400.0
2011-11-01 13:40:00,17.71,17.75,17.7,17.75,42000.0,11.7919,11.8186,11.7853,11.8186,42000.0
2011-11-01 13:45:00,17.74,17.79,17.74,17.78,133400.0,11.8119,11.8452,11.8119,11.8386,133400.0
2011-11-01 13:50:00,17.77,17.81,17.77,17.77,91400.0,11.8319,11.8585,11.8319,11.8319,91400.0
2011-11-01 13:55:00,17.76,17.76,17.71,17.74,91800.0,11.8252,11.8252,11.7919,11.8119,91800.0
2011-11-01 14:00:00,17.74,17.79,17.72,17.76,186800.0,11.8119,11.8452,11.7986,11.8252,186800.0
2011-11-01 14:05:00,17.76,17.79,17.75,17.79,105900.0,11.8252,11.8452,11.8186,11.8452,105900.0
2011-11-01 14:10:00,17.79,17.8,17.77,17.8,76100.0,11.8452,11.8519,11.8319,11.8519,76100.0
2011-11-01 14:15:00,17.8,17.8,17.76,17.79,72000.0,11.8519,11.8519,11.8252,11.8452,72000.0
2011-11-01 14:20:00,17.8,17.84,17.79,17.84,52800.0,11.8519,11.8785,11.8452,11.8785,52800.0
2011-11-01 14:25:00,17.84,17.85,17.82,17.82,86800.0,11.8785,11.8852,11.8652,11.8652,86800.0
2011-11-01 14:30:00,17.82,17.84,17.8,17.82,99000.0,11.8652,11.8785,11.8519,11.8652,99000.0
2011-11-01 14:35:00,17.82,17.82,17.74,17.74,78100.0,11.8652,11.8652,11.8119,11.8119,78100.0
2011-11-01 14:40:00,17.74,17.79,17.73,17.78,94000.0,11.8119,11.8452,11.8053,11.8386,94000.0
2011-11-01 14:45:00,17.78,17.81,17.77,17.77,57600.0,11.8386,11.8585,11.8319,11.8319,57600.0
2011-11-01 14:50:00,17.77,17.8,17.7,17.73,178600.0,11.8319,11.8519,11.7853,11.8053,178600.0
2011-11-01 14:55:00,17.73,17.74,17.71,17.74,82100.0,11.8053,11.8119,11.7919,11.8119,82100.0
2011-11-01 15:00:00,17.74,17.74,17.65,17.65,61200.0,11.8119,11.8119,11.752,11.752,61200.0
2011-11-01 15:05:00,17.66,17.68,17.63,17.67,100200.0,11.7587,11.772,11.7387,11.7653,100200.0
2011-11-01 15:10:00,17.66,17.7,17.65,17.7,93500.0,11.7587,11.7853,11.752,11.7853,93500.0
2011-11-01 15:15:00,17.69,17.7,17.67,17.7,181000.0,11.7786,11.7853,11.7653,11.7853,181000.0
2011-11-01 15:20:00,17.7,17.71,17.65,17.65,108500.0,11.7853,11.7919,11.752,11.752,108500.0
2011-11-01 15:25:00,17.66,17.7,17.66,17.68,57200.0,11.7587,11.7853,11.7587,11.772,57200.0
2011-11-01 15:30:00,17.68,17.74,17.68,17.69,106800.0,11.772,11.8119,11.772,11.7786,106800.0
2011-11-01 15:35:00,17.69,17.74,17.69,17.74,163800.0,11.7786,11.8119,11.7786,11.8119,163800.0
2011-11-01 15:40:00,17.74,17.74,17.61,17.61,174000.0,11.8119,11.8119,11.7254,11.7254,174000.0
2011-11-01 15:45:00,17.61,17.62,17.54,17.6,301700.0,11.7254,11.732,11.6788,11.7187,301700.0
2011-11-01 15:50:00,17.59,17.6,17.55,17.56,267300.0,11.712,11.7187,11.6854,11.6921,267300.0
2011-11-01 15:55:00,17.56,17.6,17.56,17.58,309200.0,11.6921,11.7187,11.6921,11.7054,309200.0
2011-11-02 09:30:00,17.75,17.82,17.73,17.81,46200.0,11.8186,11.8652,11.8053,11.8585,46200.0
2011-11-02 09:35:00,17.8,17.82,17.75,17.75,125700.0,11.8519,11.8652,11.8186,11.8186,125700.0
2011-11-02 09:40:00,17.75,17.79,17.74,17.78,84500.0,11.8186,11.8452,11.8119,11.8386,84500.0
2011-11-02 09:45:00,17.79,17.79,17.71,17.72,139000.0,11.8452,11.8452,11.7919,11.7986,139000.0
2011-11-02 09:50:00,17.71,17.71,17.67,17.69,70400.0,11.7919,11.7919,11.7653,11.7786,70400.0
2011-11-02 09:55:00,17.68,17.68,17.64,17.67,64300.0,11.772,11.772,11.7453,11.7653,64300.0
2011-11-02 10:00:00,17.67,17.69,17.63,17.63,73600.0,11.7653,11.7786,11.7387,11.7387,73600.0
2011-11-02 10:05:00,17.63,17.64,17.59,17.64,86900.0,11.7387,11.7453,11.712,11.7453,86900.0
2011-11-02 10:10:00,17.65,17.69,17.64,17.69,37000.0,11.752,11.7786,11.7453,11.7786,37000.0
2011-11-02 10:15:00,17.68,17.71,17.67,17.71,64900.0,11.772,11.7919,11.7653,11.7919,64900.0
2011-11-02 10:20:00,17.7,17.71,17.69,17.71,58700.0,11.7853,11.7919,11.7786,11.7919,58700.0
2011-11-02 10:25:00,17.72,17.74,17.72,17.74,75700.0,11.7986,11.8119,11.7986,11.8119,75700.0
2011-11-02 10:30:00,17.75,17.76,17.73,17.74,76400.0,11.8186,11.8252,11.8053,11.8119,76400.0
2011-11-02 10:35:00,17.74,17.75,17.74,17.75,20700.0,11.8119,11.8186,11.8119,11.8186,20700.0
2011-11-02 10:40:00,17.74,17.76,17.74,17.76,54500.0,11.8119,11.8252,11.8119,11.8252,54500.0
2011-11-02 10:45:00,17.77,17.8,17.75,17.8,29200.0,11.8319,11.8519,11.8186,11.8519,29200.0
2011-11-02 10:50:00,17.8,17.82,17.8,17.82,26300.0,11.8519,11.8652,11.8519,11.8652,26300.0
2011-11-02 10:55:00,17.82,17.82,17.8,17.81,11500.0,11.8652,11.8652,11.8519,11.8585,11500.0
2011-11-02 11:00:00,17.8,17.82,17.8,17.81,77600.0,11.8519,11.8652,11.8519,11.8585,77600.0
2011-11-02 11:05:00,17.81,17.84,17.81,17.84,37800.0,11.8585,11.8785,11.8585,11.8785,37800.0
2011-11-02 11:10:00,17.84,17.87,17.84,17.86,60200.0,11.8785,11.8985,11.8785,11.8918,60200.0
2011-11-02 11:15:00,17.85,17.89,17.85,17.88,32100.0,11.8852,11.9118,11.8852,11.9051,32100.0
2011-11-02 11:20:00,17.89,17.9,17.88,17.9,82000.0,11.9118,11.9185,11.9051,11.9185,82000.0
2011-11-02 11:25:00,17.9,17.9,17.86,17.86,102500.0,11.9185,11.9185,11.8918,11.8918,102500.0
2011-11-02 11:30:00,17.86,17.86,17.83,17.84,45600.0,11.8918,11.8918,11.8718,11.8785,45600.0
2011-11-02 11:35:00,17.84,17.84,17.81,17.82,39300.0,11.8785,11.8785,11.8585,11.8652,39300.0
2011-11-02 11:40:00,17.82,17.83,17.81,17.81,19100.0,11.8652,11.8718,11.8585,11.8585,19100.0
2011-11-02 11:45:00,17.82,17.82,17.8,17.8,30800.0,11.8652,11.8652,11.8519,11.8519,30800.0
2011-11-02 11:50:00,17.8,17.83,17.8,17.83,44100.0,11.8519,11.8718,11.8519,11.8718,44100.0
2011-11-02 11:55:00,17.82,17.83,17.82,17.82,15700.0,11.8652,11.8718,11.8652,11.8652,15700.0
2011-11-02 12:00:00,17.82,17.83,17.82,17.83,4400.0,11.8652,11.8718,11.8652,11.8718,4400.0
2011-11-02 12:05:00,17.84,17.84,17.81,17.81,29900.0,11.8785,11.8785,11.8585,11.8585,29900.0
2011-11-02 12:10:00,17.81,17.83,17.81,17.83,24200.0,11.8585,11.8718,11.8585,11.8718,24200.0
2011-11-02 12:15:00,17.83,17.83,17.78,17.78,63600.0,11.8718,11.8718,11.8386,11.8386,63600.0
2011-11-02 12:20:00,17.78,17.8,17.78,17.8,23600.0,11.8386,11.8519,11.8386,11.8519,23600.0
2011-11-02 12:25:00,17.8,17.82,17.79,17.82,23200.0,11.8519,11.8652,11.8452,11.8652,23200.0
2011-11-02 12:30:00,17.82,17.83,17.81,17.81,42700.0,11.8652,11.8718,11.8585,11.8585,42700.0
2011-11-02 12:35:00,17.81,17.85,17.8,17.85,124100.0,11.8585,11.8852,11.8519,11.8852,124100.0
2011-11-02 12:40:00,17.84,17.88,17.84,17.86,95500.0,11.8785,11.9051,11.8785,11.8918,95500.0
2011-11-02 12:45:00,17.85,17.85,17.84,17.84,59900.0,11.8852,11.8852,11.8785,11.8785,59900.0
2011-11-02 12:50:00,17.83,17.83,17.82,17.83,29900.0,11.8718,11.8718,11.8652,11.8718,29900.0
2011-11-02 12:55:00,17.82,17.83,17.8,17.8,9300.0,11.8652,11.8718,11.8519,11.8519,9300.0
2011-11-02 13:00:00,17.81,17.82,17.76,17.8,150600.0,11.8585,11.8652,11.8252,11.8519,150600.0
2011-11-02 13:05:00,17.8,17.82,17.79,17.81,98600.0,11.8519,11.8652,11.8452,11.8585,98600.0
2011-11-02 13:10:00,17.81,17.82,17.8,17.81,54900.0,11.8585,11.8652,11.8519,11.8585,54900.0
2011-11-02 13:15:00,17.81,17.81,17.78,17.81,21800.0,11.8585,11.8585,11.8386,11.8585,21800.0
2011-11-02 13:20:00,17.8,17.8,17.78,17.78,31700.0,11.8519,11.8519,11.8386,11.8386,31700.0
2011-11-02 13:25:00,17.78,17.8,17.78,17.79,37900.0,11.8386,11.8519,11.8386,11.8452,37900.0
2011-11-02 13:30:00,17.78,17.78,17.76,17.77,46100.0,11.8386,11.8386,11.8252,11.8319,46100.0
2011-11-02 13:35:00,17.77,17.79,17.77,17.78,30100.0,11.8319,11.8452,11.8319,11.8386,30100.0
2011-11-02 13:40:00,17.78,17.81,17.77,17.81,47800.0,11.8386,11.8585,11.8319,11.8585,47800.0
2011-11-02 13:45:00,17.82,17.83,17.81,17.82,66800.0,11.8652,11.8718,11.8585,11.8652,66800.0
2011-11-02 13:50:00,17.82,17.82,17.8,17.8,50900.0,11.8652,11.8652,11.8519,11.8519,50900.0
2011-11-02 13:55:00,17.79,17.8,17.76,17.76,56400.0,11.8452,11.8519,11.8252,11.8252,56400.0
2011-11-02 14:00:00,17.76,17.76,17.72,17.76,107200.0,11.8252,11.8252,11.7986,11.8252,107200.0
2011-11-02 14:05:00,17.76,17.78,17.75,17.76,106500.0,11.8252,11.8386,11.8186,11.8252,106500.0
2011-11-02 14:10:00,17.74,17.75,17.72,17.72,72000.0,11.8119,11.8186,11.7986,11.7986,72000.0
2011-11-02 14:15:00,17.72,17.76,17.72,17.75,59500.0,11.7986,11.8252,11.7986,11.8186,59500.0
2011-11-02 14:20:00,17.75,17.77,17.73,17.73,79700.0,11.8186,11.8319,11.8053,11.8053,79700.0
2011-11-02 14:25:00,17.73,17.76,17.73,17.75,59600.0,11.8053,11.8252,11.8053,11.8186,59600.0
2011-11-02 14:30:00,17.75,17.79,17.74,17.78,71000.0,11.8186,11.8452,11.8119,11.8386,71000.0
2011-11-02 14:35:00,17.79,17.8,17.78,17.79,53300.0,11.8452,11.8519,11.8386,11.8452,53300.0
2011-11-02 14:40:00,17.79,17.79,17.77,17.77,33700.0,11.8452,11.8452,11.8319,11.8319,33700.0
2011-11-02 14:45:00,17.78,17.83,17.77,17.81,112100.0,11.8386,11.8718,11.8319,11.8585,112100.0
2011-11-02 14:50:00,17.82,17.83,17.81,17.81,54500.0,11.8652,11.8718,11.8585,11.8585,54500.0
2011-11-02 14:55:00,17.81,17.85,17.81,17.85,91600.0,11.8585,11.8852,11.8585,11.8852,91600.0
2011-11-02 15:00:00,17.86,17.86,17.79,17.8,95200.0,11.8918,11.8918,11.8452,11.8519,95200.0
2011-11-02 15:05:00,17.81,17.9,17.81,17.88,128400.0,11.8585,11.9185,11.8585,11.9051,128400.0
2011-11-02 15:10:00,17.88,17.88,17.86,17.87,72800.0,11.9051,11.9051,11.8918,11.8985,72800.0
2011-11-02 15:15:00,17.87,17.89,17.86,17.89,61700.0,11.8985,11.9118,11.8918,11.9118,61700.0
2011-11-02 15:20:00,17.89,17.93,17.89,17.93,110600.0,11.9118,11.9384,11.9118,11.9384,110600.0
2011-11-02 15:25:00,17.93,17.93,17.88,17.88,82600.0,11.9384,11.9384,11.9051,11.9051,82600.0
2011-11-02 15:30:00,17.88,17.89,17.82,17.83,134100.0,11.9051,11.9118,11.8652,11.8718,134100.0
2011-11-02 15:35:00,17.83,17.84,17.82,17.84,73800.0,11.8718,11.8785,11.8652,11.8785,73800.0
2011-11-02 15:40:00,17.84,17.86,17.81,17.82,109200.0,11.8785,11.8918,11.8585,11.8652,109200.0
2011-11-02 15:45:00,17.82,17.82,17.79,17.82,87400.0,11.8652,11.8652,11.8452,11.8652,87400.0
2011-11-02 15:50:00,17.81,17.83,17.8,17.82,105900.0,11.8585,11.8718,11.8519,11.8652,105900.0
2011-11-02 15:55:00,17.83,17.86,17.83,17.85,161000.0,11.8718,11.8918,11.8718,11.8852,161000.0
2011-11-03 09:30:00,17.99,18.07,17.97,18.05,95100.0,11.9784,12.0316,11.9651,12.0183,95100.0
2011-11-03 09:35:00,18.05,18.06,17.98,18.04,68900.0,12.0183,12.025,11.9717,12.0117,68900.0
2011-11-03 09:40:00,18.05,18.06,17.96,17.97,71600.0,12.0183,12.025,11.9584,11.9651,71600.0
2011-11-03 09:45:00,17.97,18.0,17.94,17.94,94500.0,11.9651,11.985,11.9451,11.9451,94500.0
2011-11-03 09:50:00,17.93,17.93,17.86,17.87,76000.0,11.9384,11.9384,11.8918,11.8985,76000.0
2011-11-03 09:55:00,17.86,17.87,17.84,17.84,79200.0,11.8918,11.8985,11.8785,11.8785,79200.0
2011-11-03 10:00:00,17.83,17.84,17.76,17.77,120100.0,11.8718,11.8785,11.8252,11.8319,120100.0
2011-11-03 10:05:00,17.77,17.78,17.72,17.76,134400.0,11.8319,11.8386,11.7986,11.8252,134400.0
2011-11-03 10:10:00,17.76,17.77,17.72,17.77,118700.0,11.8252,11.8319,11.7986,11.8319,118700.0
2011-11-03 10:15:00,17.77,17.79,17.76,17.77,143500.0,11.8319,11.8452,11.8252,11.8319,143500.0
2011-11-03 10:20:00,17.77,17.77,17.74,17.74,80300.0,11.8319,11.8319,11.8119,11.8119,80300.0
2011-11-03 10:25:00,17.74,17.75,17.72,17.73,91700.0,11.8119,11.8186,11.7986,11.8053,91700.0
2011-11-03 10:30:00,17.73,17.77,17.72,17.77,107100.0,11.8053,11.8319,11.7986,11.8319,107100.0
2011-11-03 10:35:00,17.77,17.77,17.75,17.77,53200.0,11.8319,11.8319,11.8186,11.8319,53200.0
2011-11-03 10:40:00,17.77,17.82,17.76,17.8,125000.0,11.8319,11.8652,11.8252,11.8519,125000.0
2011-11-03 10:45:00,17.8,17.93,17.8,17.92,160300.0,11.8519,11.9384,11.8519,11.9318,160300.0
2011-11-03 10:50:00,17.92,17.92,17.9,17.91,57300.0,11.9318,11.9318,11.9185,11.9251,57300.0
2011-11-03 10:55:00,17.91,17.93,17.89,17.89,106400.0,11.9251,11.9384,11.9118,11.9118,106400.0
2011-11-03 11:00:00,17.88,17.92,17.88,17.9,63500.0,11.9051,11.9318,11.9051,11.9185,63500.0
2011-11-03 11:05:00,17.91,17.94,17.9,17.94,33200.0,11.9251,11.9451,11.9185,11.9451,33200.0
2011-11-03 11:10:00,17.94,17.98,17.94,17.98,71800.0,11.9451,11.9717,11.9451,11.9717,71800.0
2011-11-03 11:15:00,17.98,18.04,17.97,18.04,69900.0,11.9717,12.0117,11.9651,12.0117,69900.0
2011-11-03 11:20:00,18.04,18.08,18.04,18.08,79300.0,12.0117,12.0383,12.0117,12.0383,79300.0
2011-11-03 11:25:00,18.09,18.1,18.09,18.1,101300.0,12.045,12.0516,12.045,12.0516,101300.0
2011-11-03 11:30:00,18.1,18.11,18.01,18.01,169500.0,12.0516,12.0583,11.9917,11.9917,169500.0
2011-11-03 11:35:00,18.01,18.02,18.0,18.0,127300.0,11.9917,11.9984,11.985,11.985,127300.0
2011-11-03 11:40:00,18.0,18.0,17.99,18.0,43700.0,11.985,11.985,11.9784,11.985,43700.0
2011-11-03 11:45:00,18.0,18.01,18.0,18.01,120600.0,11.985,11.9917,11.985,11.9917,120600.0
2011-11-03 11:50:00,18.01,18.03,18.01,18.02,44100.0,11.9917,12.005,11.9917,11.9984,44100.0
2011-11-03 11:55:00,18.02,18.02,17.96,17.96,41900.0,11.9984,11.9984,11.9584,11.9584,41900.0
2011-11-03 12:00:00,17.96,17.97,17.95,17.97,31700.0,11.9584,11.9651,11.9517,11.9651,31700.0
2011-11-03 12:05:00,17.96,18.0,17.94,18.0,48000.0,11.9584,11.985,11.9451,11.985,48000.0
2011-11-03 12:10:00,18.0,18.01,18.0,18.01,26900.0,11.985,11.9917,11.985,11.9917,26900.0
2011-11-03 12:15:00,18.0,18.01,17.98,17.98,53400.0,11.985,11.9917,11.9717,11.9717,53400.0
2011-11-03 12:20:00,17.98,18.0,17.98,18.0,41800.0,11.9717,11.985,11.9717,11.985,41800.0
2011-11-03 12:25:00,17.99,18.02,17.98,18.02,50200.0,11.9784,11.9984,11.9717,11.9984,50200.0
2011-11-03 12:30:00,18.03,18.04,18.0,18.0,66600.0,12.005,12.0117,11.985,11.985,66600.0
2011-11-03 12:35:00,18.0,18.01,17.93,17.94,139300.0,11.985,11.9917,11.9384,11.9451,139300.0
2011-11-03 12:40:00,17.94,17.95,17.93,17.95,62600.0,11.9451,11.9517,11.9384,11.9517,62600.0
2011-11-03 12:45:00,17.94,18.02,17.94,18.02,67100.0,11.9451,11.9984,11.9451,11.9984,67100.0
2011-11-03 12:50:00,18.03,18.05,18.03,18.03,44600.0,12.005,12.0183,12.005,12.005,44600.0
2011-11-03 12:55:00,18.03,18.06,18.03,18.05,36900.0,12.005,12.025,12.005,12.0183,36900.0
2011-11-03 13:00:00,18.05,18.06,18.04,18.05,19900.0,12.0183,12.025,12.0117,12.0183,19900.0
2011-11-03 13:05:00,18.05,18.08,18.05,18.08,52700.0,12.0183,12.0383,12.0183,12.0383,52700.0
2011-11-03 13:10:00,18.09,18.11,18.07,18.09,41400.0,12.045,12.0583,12.0316,12.045,41400.0
2011-11-03 13:15:00,18.1,18.11,18.1,18.1,43900.0,12.0516,12.0583,12.0516,12.0516,43900.0
2011-11-03 13:20:00,18.1,18.1,18.07,18.08,32900.0,12.0516,12.0516,12.0316,12.0383,32900.0
2011-11-03 13:25:00,18.08,18.08,18.08,18.08,35900.0,12.0383,12.0383,12.0383,12.0383,35900.0
2011-11-03 13:30:00,18.07,18.07,18.06,18.06,29600.0,12.0316,12.0316,12.025,12.025,29600.0
2011-11-03 13:35:00,18.06,18.08,18.05,18.08,43200.0,12.025,12.0383,12.0183,12.0383,43200.0
2011-11-03 13:40:00,18.09,18.09,18.08,18.08,29500.0,12.045,12.045,12.0383,12.0383,29500.0
2011-11-03 13:45:00,18.08,18.12,18.08,18.12,53600.0,12.0383,12.0649,12.0383,12.0649,53600.0
2011-11-03 13:50:00,18.13,18.13,18.11,18.12,60300.0,12.0716,12.0716,12.0583,12.0649,60300.0
2011-11-03 13:55:00,18.13,18.13,18.08,18.09,75300.0,12.0716,12.0716,12.0383,12.045,75300.0
2011-11-03 14:00:00,18.1,18.1,18.08,18.1,88000.0,12.0516,12.0516,12.0383,12.0516,88000.0
2011-11-03 14:05:00,18.1,18.14,18.09,18.13,71300.0,12.0516,12.0783,12.045,12.0716,71300.0
2011-11-03 14:10:00,18.14,18.14,18.1,18.13,58800.0,12.0783,12.0783,12.0516,12.0716,58800.0
2011-11-03 14:15:00,18.12,18.13,18.1,18.12,59400.0,12.0649,12.0716,12.0516,12.0649,59400.0
2011-11-03 14:20:00,18.11,18.12,18.09,18.1,49900.0,12.0583,12.0649,12.045,12.0516,49900.0
2011-11-03 14:25:00,18.1,18.1,18.08,18.09,34300.0,12.0516,12.0516,12.0383,12.045,34300.0
2011-11-03 14:30:00,18.09,18.11,18.09,18.11,34200.0,12.045,12.0583,12.045,12.0583,34200.0
2011-11-03 14:35:00,18.11,18.12,18.11,18.12,27600.0,12.0583,12.0649,12.0583,12.0649,27600.0
2011-11-03 14:40:00,18.12,18.12,18.1,18.1,51900.0,12.0649,12.0649,12.0516,12.0516,51900.0
2011-11-03 14:45:00,18.1,18.1,18.07,18.08,28600.0,12.0516,12.0516,12.0316,12.0383,28600.0
2011-11-03 14:50:00,18.08,18.09,18.08,18.08,26600.0,12.0383,12.045,12.0383,12.0383,26600.0
2011-11-03 14:55:00,18.09,18.09,18.08,18.08,82000.0,12.045,12.045,12.0383,12.0383,82000.0
2011-11-03 15:00:00,18.09,18.11,18.09,18.11,36900.0,12.045,12.0583,12.045,12.0583,36900.0
2011-11-03 15:05:00,18.11,18.11,18.1,18.1,8900.0,12.0583,12.0583,12.0516,12.0516,8900.0
2011-11-03 15:10:00,18.11,18.13,18.1,18.11,78100.0,12.0583,12.0716,12.0516,12.0583,78100.0
2011-11-03 15:15:00,18.11,18.13,18.11,18.11,66000.0,12.0583,12.0716,12.0583,12.0583,66000.0
2011-11-03 15:20:00,18.11,18.13,18.1,18.13,65300.0,12.0583,12.0716,12.0516,12.0716,65300.0
2011-11-03 15:25:00,18.13,18.13,18.11,18.13,31700.0,12.0716,12.0716,12.0583,12.0716,31700.0
2011-11-03 15:30:00,18.13,18.15,18.13,18.14,54700.0,12.0716,12.0849,12.0716,12.0783,54700.0
2011-11-03 15:35:00,18.14,18.15,18.11,18.11,72000.0,12.0783,12.0849,12.0583,12.0583,72000.0
2011-11-03 15:40:00,18.11,18.15,18.11,18.15,62900.0,12.0583,12.0849,12.0583,12.0849,62900.0
2011-11-03 15:45:00,18.15,18.18,18.13,18.18,97700.0,12.0849,12.1049,12.0716,12.1049,97700.0
2011-11-03 15:50:00,18.17,18.2,18.17,18.19,230800.0,12.0982,12.1182,12.0982,12.1115,230800.0
2011-11-03 15:55:00,18.19,18.2,18.17,18.18,126300.0,12.1115,12.1182,12.0982,12.1049,126300.0
2011-11-04 09:30:00,18.08,18.09,18.0,18.02,99100.0,12.0383,12.045,11.985,11.9984,99100.0
2011-11-04 09:35:00,18.01,18.06,18.0,18.03,142100.0,11.9917,12.025,11.985,12.005,142100.0
2011-11-04 09:40:00,18.04,18.04,17.96,17.99,96600.0,12.0117,12.0117,11.9584,11.9784,96600.0
2011-11-04 09:45:00,18.0,18.0,17.91,17.92,104400.0,11.985,11.985,11.9251,11.9318,104400.0
2011-11-04 09:50:00,17.92,17.93,17.87,17.87,120900.0,11.9318,11.9384,11.8985,11.8985,120900.0
2011-11-04 09:55:00,17.88,17.9,17.85,17.86,117500.0,11.9051,11.9185,11.8852,11.8918,117500.0
2011-11-04 10:00:00,17.87,17.89,17.85,17.85,70400.0,11.8985,11.9118,11.8852,11.8852,70400.0
2011-11-04 10:05:00,17.85,17.86,17.78,17.81,104100.0,11.8852,11.8918,11.8386,11.8585,104100.0
2011-11-04 10:10:00,17.81,17.88,17.81,17.88,111600.0,11.8585,11.9051,11.8585,11.9051,111600.0
2011-11-04 10:15:00,17.88,17.9,17.86,17.87,53800.0,11.9051,11.9185,11.8918,11.8985,53800.0
2011-11-04 10:20:00,17.86,17.87,17.83,17.84,87100.0,11.8918,11.8985,11.8718,11.8785,87100.0
2011-11-04 10:25:00,17.84,17.85,17.8,17.81,55600.0,11.8785,11.8852,11.8519,11.8585,55600.0
2011-11-04 10:30:00,17.81,17.81,17.77,17.8,193400.0,11.8585,11.8585,11.8319,11.8519,193400.0
2011-11-04 10:35:00,17.81,17.81,17.77,17.78,34400.0,11.8585,11.8585,11.8319,11.8386,34400.0
2011-11-04 10:40:00,17.79,17.81,17.78,17.8,94900.0,11.8452,11.8585,11.8386,11.8519,94900.0
2011-11-04 10:45:00,17.81,17.82,17.81,17.81,75000.0,11.8585,11.8652,11.8585,11.8585,75000.0
2011-11-04 10:50:00,17.81,17.81,17.8,17.8,35200.0,11.8585,11.8585,11.8519,11.8519,35200.0
2011-11-04 10:55:00,17.8,17.83,17.8,17.81,132200.0,11.8519,11.8718,11.8519,11.8585,132200.0
2011-11-04 11:00:00,17.81,17.85,17.81,17.83,36500.0,11.8585,11.8852,11.8585,11.8718,36500.0
2011-11-04 11:05:00,17.83,17.85,17.83,17.83,56800.0,11.8718,11.8852,11.8718,11.8718,56800.0
2011-11-04 11:10:00,17.84,17.88,17.84,17.84,93300.0,11.8785,11.9051,11.8785,11.8785,93300.0
2011-11-04 11:15:00,17.83,17.83,17.78,17.78,41000.0,11.8718,11.8718,11.8386,11.8386,41000.0
2011-11-04 11:20:00,17.78,17.78,17.75,17.76,195200.0,11.8386,11.8386,11.8186,11.8252,195200.0
2011-11-04 11:25:00,17.76,17.8,17.76,17.79,114700.0,11.8252,11.8519,11.8252,11.8452,114700.0
2011-11-04 11:30:00,17.8,17.82,17.79,17.81,59200.0,11.8519,11.8652,11.8452,11.8585,59200.0
2011-11-04 11:35:00,17.82,17.82,17.78,17.8,52300.0,11.8652,11.8652,11.8386,11.8519,52300.0
2011-11-04 11:40:00,17.8,17.8,17.78,17.79,47300.0,11.8519,11.8519,11.8386,11.8452,47300.0
2011-11-04 11:45:00,17.8,17.84,17.79,17.84,70500.0,11.8519,11.8785,11.8452,11.8785,70500.0
2011-11-04 11:50:00,17.84,17.84,17.82,17.83,27700.0,11.8785,11.8785,11.8652,11.8718,27700.0
2011-11-04 11:55:00,17.82,17.83,17.82,17.82,42400.0,11.8652,11.8718,11.8652,11.8652,42400.0
2011-11-04 12:00:00,17.83,17.89,17.83,17.88,107600.0,11.8718,11.9118,11.8718,11.9051,107600.0
2011-11-04 12:05:00,17.87,17.88,17.86,17.86,45800.0,11.8985,11.9051,11.8918,11.8918,45800.0
2011-11-04 12:10:00,17.86,17.9,17.86,17.9,33200.0,11.8918,11.9185,11.8918,11.9185,33200.0
2011-11-04 12:15:00,17.9,17.92,17.9,17.91,36300.0,11.9185,11.9318,11.9185,11.9251,36300.0
2011-11-04 12:20:00,17.91,17.92,17.9,17.92,40000.0,11.9251,11.9318,11.9185,11.9318,40000.0
2011-11-04 12:25:00,17.92,17.93,17.91,17.92,22100.0,11.9318,11.9384,11.9251,11.9318,22100.0
2011-11-04 12:30:00,17.93,17.93,17.92,17.93,52200.0,11.9384,11.9384,11.9318,11.9384,52200.0
2011-11-04 12:35:00,17.93,17.94,17.91,17.94,73100.0,11.9384,11.9451,11.9251,11.9451,73100.0
2011-11-04 12:40:00,17.94,17.97,17.92,17.92,140000.0,11.9451,11.9651,11.9318,11.9318,140000.0
2011-11-04 12:45:00,17.91,17.92,17.91,17.91,11500.0,11.9251,11.9318,11.9251,11.9251,11500.0
2011-11-04 12:50:00,17.91,17.93,17.9,17.93,52400.0,11.9251,11.9384,11.9185,11.9384,52400.0
2011-11-04 12:55:00,17.93,17.97,17.93,17.97,50100.0,11.9384,11.9651,11.9384,11.9651,50100.0
2011-11-04 13:00:00,17.96,17.96,17.94,17.94,34600.0,11.9584,11.9584,11.9451,11.9451,34600.0
2011-11-04 13:05:00,17.94,17.97,17.94,17.97,52400.0,11.9451,11.9651,11.9451,11.9651,52400.0
2011-11-04 13:10:00,17.97,18.03,17.97,18.01,83100.0,11.9651,12.005,11.9651,11.9917,83100.0
2011-11-04 13:15:00,18.02,18.05,18.02,18.05,107600.0,11.9984,12.0183,11.9984,12.0183,107600.0
2011-11-04 13:20:00,18.05,18.05,18.03,18.04,16700.0,12.0183,12.0183,12.005,12.0117,16700.0
2011-11-04 13:25:00,18.04,18.04,18.02,18.03,15300.0,12.0117,12.0117,11.9984,12.005,15300.0
2011-11-04 13:30:00,18.02,18.02,18.01,18.01,32000.0,11.9984,11.9984,11.9917,11.9917,32000.0
2011-11-04 13:35:00,18.01,18.01,18.0,18.0,8900.0,11.9917,11.9917,11.985,11.985,8900.0
2011-11-04 13:40:00,18.0,18.02,18.0,18.02,54900.0,11.985,11.9984,11.985,11.9984,54900.0
2011-11-04 13:45:00,18.02,18.06,18.02,18.05,50400.0,11.9984,12.025,11.9984,12.0183,50400.0
2011-11-04 13:50:00,18.06,18.08,18.06,18.06,96400.0,12.025,12.0383,12.025,12.025,96400.0
2011-11-04 13:55:00,18.05,18.05,18.02,18.02,35200.0,12.0183,12.0183,11.9984,11.9984,35200.0
2011-11-04 14:00:00,18.03,18.04,18.02,18.04,11200.0,12.005,12.0117,11.9984,12.0117,11200.0
2011-11-04 14:05:00,18.04,18.09,18.04,18.09,168900.0,12.0117,12.045,12.0117,12.045,168900.0
2011-11-04 14:10:00,18.09,18.1,18.08,18.08,21200.0,12.045,12.0516,12.0383,12.0383,21200.0
2011-11-04 14:15:00,18.08,18.09,18.07,18.07,11900.0,12.0383,12.045,12.0316,12.0316,11900.0
2011-11-04 14:20:00,18.07,18.09,18.06,18.07,60900.0,12.0316,12.045,12.025,12.0316,60900.0
2011-11-04 14:25:00,18.07,18.08,18.06,18.08,43500.0,12.0316,12.0383,12.025,12.0383,43500.0
2011-11-04 14:30:00,18.08,18.08,18.05,18.05,39600.0,12.0383,12.0383,12.0183,12.0183,39600.0
2011-11-04 14:35:00,18.04,18.04,18.0,18.0,53800.0,12.0117,12.0117,11.985,11.985,53800.0
2011-11-04 14:40:00,18.0,18.01,18.0,18.01,62700.0,11.985,11.9917,11.985,11.9917,62700.0
2011-11-04 14:45:00,18.0,18.02,18.0,18.02,56100.0,11.985,11.9984,11.985,11.9984,56100.0
2011-11-04 14:50:00,18.02,18.03,18.01,18.03,16600.0,11.9984,12.005,11.9917,12.005,16600.0
2011-11-04 14:55:00,18.03,18.04,18.02,18.03,61200.0,12.005,12.0117,11.9984,12.005,61200.0
2011-11-04 15:00:00,18.03,18.08,18.03,18.07,105100.0,12.005,12.0383,12.005,12.0316,105100.0
2011-11-04 15:05:00,18.06,18.06,18.01,18.02,46600.0,12.025,12.025,11.9917,11.9984,46600.0
2011-11-04 15:10:00,18.01,18.02,18.01,18.01,42400.0,11.9917,11.9984,11.9917,11.9917,42400.0
2011-11-04 15:15:00,18.02,18.07,18.02,18.04,109000.0,11.9984,12.0316,11.9984,12.0117,109000.0
2011-11-04 15:20:00,18.03,18.03,18.0,18.0,73300.0,12.005,12.005,11.985,11.985,73300.0
2011-11-04 15:25:00,18.0,18.02,18.0,18.0,55800.0,11.985,11.9984,11.985,11.985,55800.0
2011-11-04 15:30:00,18.01,18.05,18.01,18.04,86800.0,11.9917,12.0183,11.9917,12.0117,86800.0
2011-11-04 15:35:00,18.04,18.04,18.0,18.02,72100.0,12.0117,12.0117,11.985,11.9984,72100.0
2011-11-04 15:40:00,18.02,18.05,18.01,18.04,50500.0,11.9984,12.0183,11.9917,12.0117,50500.0
2011-11-04 15:45:00,18.03,18.06,18.03,18.03,71900.0,12.005,12.025,12.005,12.005,71900.0
2011-11-04 15:50:00,18.03,18.03,17.99,18.0,113200.0,12.005,12.005,11.9784,11.985,113200.0
2011-11-04 15:55:00,18.0,18.05,17.99,18.04,186300.0,11.985,12.0183,11.9784,12.0117,186300.0
2011-11-07 09:30:00,18.02,18.03,17.93,18.03,95600.0,11.9984,12.005,11.9384,12.005,95600.0
2011-11-07 09:35:00,18.03,18.24,18.03,18.23,171100.0,12.005,12.1448,12.005,12.1382,171100.0
2011-11-07 09:40:00,18.23,18.23,18.13,18.16,87300.0,12.1382,12.1382,12.0716,12.0916,87300.0
2011-11-07 09:45:00,18.17,18.2,18.16,18.16,55400.0,12.0982,12.1182,12.0916,12.0916,55400.0
2011-11-07 09:50:00,18.16,18.16,18.12,18.15,39500.0,12.0916,12.0916,12.0649,12.0849,39500.0
2011-11-07 09:55:00,18.15,18.15,18.09,18.1,74800.0,12.0849,12.0849,12.045,12.0516,74800.0
2011-11-07 10:00:00,18.11,18.12,18.11,18.11,52300.0,12.0583,12.0649,12.0583,12.0583,52300.0
2011-11-07 10:05:00,18.11,18.11,18.07,18.08,76600.0,12.0583,12.0583,12.0316,12.0383,76600.0
2011-11-07 10:10:00,18.08,18.08,18.06,18.07,44900.0,12.0383,12.0383,12.025,12.0316,44900.0
2011-11-07 10:15:00,18.07,18.07,18.03,18.03,72000.0,12.0316,12.0316,12.005,12.005,72000.0
2011-11-07 10:20:00,18.03,18.03,18.0,18.01,37600.0,12.005,12.005,11.985,11.9917,37600.0
2011-11-07 10:25:00,18.01,18.02,18.0,18.0,45000.0,11.9917,11.9984,11.985,11.985,45000.0
2011-11-07 10:30:00,18.0,18.01,17.98,17.98,65600.0,11.985,11.9917,11.9717,11.9717,65600.0
2011-11-07 10:35:00,17.98,17.99,17.96,17.98,64100.0,11.9717,11.9784,11.9584,11.9717,64100.0
2011-11-07 10:40:00,17.97,17.98,17.96,17.98,26400.0,11.9651,11.9717,11.9584,11.9717,26400.0
2011-11-07 10:45:00,17.97,17.98,17.96,17.96,15300.0,11.9651,11.9717,11.9584,11.9584,15300.0
2011-11-07 10:50:00,17.97,17.98,17.95,17.95,29900.0,11.9651,11.9717,11.9517,11.9517,29900.0
2011-11-07 10:55:00,17.95,17.98,17.95,17.98,38600.0,11.9517,11.9717,11.9517,11.9717,38600.0
2011-11-07 11:00:00,17.98,17.98,17.96,17.98,37500.0,11.9717,11.9717,11.9584,11.9717,37500.0
2011-11-07 11:05:00,17.99,17.99,17.97,17.97,46500.0,11.9784,11.9784,11.9651,11.9651,46500.0
2011-11-07 11:10:00,17.98,18.0,17.97,17.99,48600.0,11.9717,11.985,11.9651,11.9784,48600.0
2011-11-07 11:15:00,17.99,18.0,17.98,17.99,23900.0,11.9784,11.985,11.9717,11.9784,23900.0
2011-11-07 11:20:00,17.99,17.99,17.96,17.96,35600.0,11.9784,11.9784,11.9584,11.9584,35600.0
2011-11-07 11:25:00,17.95,17.96,17.94,17.94,27700.0,11.9517,11.9584,11.9451,11.9451,27700.0
2011-11-07 11:30:00,17.93,17.95,17.93,17.95,42500.0,11.9384,11.9517,11.9384,11.9517,42500.0
2011-11-07 11:35:00,17.95,17.96,17.94,17.95,28600.0,11.9517,11.9584,11.9451,11.9517,28600.0
2011-11-07 11:40:00,17.95,17.96,17.94,17.96,68900.0,11.9517,11.9584,11.9451,11.9584,68900.0
2011-11-07 11:45:00,17.96,17.97,17.93,17.94,116800.0,11.9584,11.9651,11.9384,11.9451,116800.0
2011-11-07 11:50:00,17.94,17.95,17.9,17.92,96000.0,11.9451,11.9517,11.9185,11.9318,96000.0
2011-11-07 11:55:00,17.92,17.92,17.9,17.92,75600.0,11.9318,11.9318,11.9185,11.9318,75600.0
2011-11-07 12:00:00,17.92,17.93,17.91,17.92,47100.0,11.9318,11.9384,11.9251,11.9318,47100.0
2011-11-07 12:05:00,17.92,17.94,17.92,17.93,26300.0,11.9318,11.9451,11.9318,11.9384,26300.0
2011-11-07 12:10:00,17.93,17.95,17.92,17.92,50900.0,11.9384,11.9517,11.9318,11.9318,50900.0
2011-11-07 12:15:00,17.91,17.91,17.89,17.89,37100.0,11.9251,11.9251,11.9118,11.9118,37100.0
2011-11-07 12:20:00,17.88,17.88,17.85,17.87,54400.0,11.9051,11.9051,11.8852,11.8985,54400.0
2011-11-07 12:25:00,17.86,17.86,17.85,17.85,29200.0,11.8918,11.8918,11.8852,11.8852,29200.0
2011-11-07 12:30:00,17.84,17.84,17.81,17.81,121600.0,11.8785,11.8785,11.8585,11.8585,121600.0
2011-11-07 12:35:00,17.81,17.81,17.8,17.81,86900.0,11.8585,11.8585,11.8519,11.8585,86900.0
2011-11-07 12:40:00,17.8,17.82,17.8,17.81,122400.0,11.8519,11.8652,11.8519,11.8585,122400.0
2011-11-07 12:45:00,17.82,17.83,17.81,17.82,110000.0,11.8652,11.8718,11.8585,11.8652,110000.0
2011-11-07 12:50:00,17.82,17.84,17.82,17.84,28600.0,11.8652,11.8785,11.8652,11.8785,28600.0
2011-11-07 12:55:00,17.84,17.86,17.84,17.85,41500.0,11.8785,11.8918,11.8785,11.8852,41500.0
2011-11-07 13:00:00,17.85,17.85,17.84,17.84,55000.0,11.8852,11.8852,11.8785,11.8785,55000.0
2011-11-07 13:05:00,17.85,17.86,17.85,17.86,80300.0,11.8852,11.8918,11.8852,11.8918,80300.0
2011-11-07 13:10:00,17.85,17.89,17.85,17.88,89400.0,11.8852,11.9118,11.8852,11.9051,89400.0
2011-11-07 13:15:00,17.88,17.89,17.88,17.89,34100.0,11.9051,11.9118,11.9051,11.9118,34100.0
2011-11-07 13:20:00,17.89,17.89,17.88,17.88,5600.0,11.9118,11.9118,11.9051,11.9051,5600.0
2011-11-07 13:25:00,17.88,17.88,17.85,17.85,21600.0,11.9051,11.9051,11.8852,11.8852,21600.0
2011-11-07 13:30:00,17.86,17.86,17.84,17.85,25200.0,11.8918,11.8918,11.8785,11.8852,25200.0
2011-11-07 13:35:00,17.84,17.85,17.83,17.84,9400.0,11.8785,11.8852,11.8718,11.8785,9400.0
2011-11-07 13:40:00,17.84,17.84,17.82,17.82,30600.0,11.8785,11.8785,11.8652,11.8652,30600.0
2011-11-07 13:45:00,17.83,17.84,17.82,17.83,58600.0,11.8718,11.8785,11.8652,11.8718,58600.0
2011-11-07 13:50:00,17.83,17.83,17.82,17.83,61700.0,11.8718,11.8718,11.8652,11.8718,61700.0
2011-11-07 13:55:00,17.83,17.92,17.83,17.88,150700.0,11.8718,11.9318,11.8718,11.9051,150700.0
2011-11-07 14:00:00,17.89,17.92,17.87,17.91,93000.0,11.9118,11.9318,11.8985,11.9251,93000.0
2011-11-07 14:05:00,17.9,17.9,17.85,17.87,113200.0,11.9185,11.9185,11.8852,11.8985,113200.0
2011-11-07 14:10:00,17.87,17.91,17.87,17.87,145100.0,11.8985,11.9251,11.8985,11.8985,145100.0
2011-11-07 14:15:00,17.86,17.89,17.86,17.89,50400.0,11.8918,11.9118,11.8918,11.9118,50400.0
2011-11-07 14:20:00,17.89,17.92,17.89,17.91,148900.0,11.9118,11.9318,11.9118,11.9251,148900.0
2011-11-07 14:25:00,17.91,17.92,17.89,17.9,104200.0,11.9251,11.9318,11.9118,11.9185,104200.0
2011-11-07 14:30:00,17.9,17.94,17.9,17.92,63300.0,11.9185,11.9451,11.9185,11.9318,63300.0
2011-11-07 14:35:00,17.92,17.93,17.89,17.9,185600.0,11.9318,11.9384,11.9118,11.9185,185600.0
2011-11-07 14:40:00,17.9,17.9,17.89,17.9,76600.0,11.9185,11.9185,11.9118,11.9185,76600.0
2011-11-07 14:45:00,17.9,17.91,17.89,17.9,83400.0,11.9185,11.9251,11.9118,11.9185,83400.0
2011-11-07 14:50:00,17.9,17.95,17.89,17.94,86800.0,11.9185,11.9517,11.9118,11.9451,86800.0
2011-11-07 14:55:00,17.93,17.94,17.92,17.94,112900.0,11.9384,11.9451,11.9318,11.9451,112900.0
2011-11-07 15:00:00,17.94,17.95,17.93,17.93,55000.0,11.9451,11.9517,11.9384,11.9384,55000.0
2011-11-07 15:05:00,17.93,17.93,17.92,17.93,50800.0,11.9384,11.9384,11.9318,11.9384,50800.0
2011-11-07 15:10:00,17.94,17.97,17.94,17.95,140700.0,11.9451,11.9651,11.9451,11.9517,140700.0
2011-11-07 15:15:00,17.95,17.95,17.92,17.92,74900.0,11.9517,11.9517,11.9318,11.9318,74900.0
2011-11-07 15:20:00,17.92,17.97,17.92,17.94,269900.0,11.9318,11.9651,11.9318,11.9451,269900.0
2011-11-07 15:25:00,17.95,17.95,17.91,17.91,92000.0,11.9517,11.9517,11.9251,11.9251,92000.0
2011-11-07 15:30:00,17.92,17.97,17.91,17.94,306800.0,11.9318,11.9651,11.9251,11.9451,306800.0
2011-11-07 15:35:00,17.94,18.0,17.94,18.0,90600.0,11.9451,11.985,11.9451,11.985,90600.0
2011-11-07 15:40:00,18.0,18.0,17.97,17.99,79100.0,11.985,11.985,11.9651,11.9784,79100.0
2011-11-07 15:45:00,17.99,18.0,17.99,17.99,72300.0,11.9784,11.985,11.9784,11.9784,72300.0
2011-11-07 15:50:00,18.0,18.0,17.96,17.98,280400.0,11.985,11.985,11.9584,11.9717,280400.0
2011-11-07 15:55:00,17.99,18.0,17.98,18.0,132000.0,11.9784,11.985,11.9717,11.985,132000.0
2011-11-08 09:30:00,18.19,18.19,18.1,18.14,77300.0,12.1115,12.1115,12.0516,12.0783,77300.0
2011-11-08 09:35:00,18.14,18.16,18.1,18.1,61200.0,12.0783,12.0916,12.0516,12.0516,61200.0
2011-11-08 09:40:00,18.09,18.19,18.09,18.17,89200.0,12.045,12.1115,12.045,12.0982,89200.0
2011-11-08 09:45:00,18.18,18.22,18.12,18.12,125300.0,12.1049,12.1315,12.0649,12.0649,125300.0
2011-11-08 09:50:00,18.12,18.16,18.1,18.14,108600.0,12.0649,12.0916,12.0516,12.0783,108600.0
2011-11-08 09:55:00,18.14,18.2,18.14,18.2,32000.0,12.0783,12.1182,12.0783,12.1182,32000.0
2011-11-08 10:00:00,18.2,18.21,18.19,18.2,85800.0,12.1182,12.1249,12.1115,12.1182,85800.0
2011-11-08 10:05:00,18.2,18.2,18.14,18.15,155200.0,12.1182,12.1182,12.0783,12.0849,155200.0
2011-11-08 10:10:00,18.15,18.15,18.08,18.12,94100.0,12.0849,12.0849,12.0383,12.0649,94100.0
2011-11-08 10:15:00,18.11,18.14,18.08,18.14,79800.0,12.0583,12.0783,12.0383,12.0783,79800.0
2011-11-08 10:20:00,18.14,18.14,18.11,18.12,60200.0,12.0783,12.0783,12.0583,12.0649,60200.0
2011-11-08 10:25:00,18.11,18.11,18.07,18.1,91600.0,12.0583,12.0583,12.0316,12.0516,91600.0
2011-11-08 10:30:00,18.1,18.2,18.09,18.11,174400.0,12.0516,12.1182,12.045,12.0583,174400.0
2011-11-08 10:35:00,18.1,18.14,18.1,18.12,37900.0,12.0516,12.0783,12.0516,12.0649,37900.0
2011-11-08 10:40:00,18.13,18.14,18.1,18.14,22100.0,12.0716,12.0783,12.0516,12.0783,22100.0
2011-11-08 10:45:00,18.13,18.15,18.13,18.14,21800.0,12.0716,12.0849,12.0716,12.0783,21800.0
2011-11-08 10:50:00,18.15,18.17,18.08,18.1,79900.0,12.0849,12.0982,12.0383,12.0516,79900.0
2011-11-08 10:55:00,18.1,18.12,18.09,18.09,68600.0,12.0516,12.0649,12.045,12.045,68600.0
2011-11-08 11:00:00,18.09,18.1,18.08,18.09,81300.0,12.045,12.0516,12.0383,12.045,81300.0
2011-11-08 11:05:00,18.1,18.1,18.05,18.07,130700.0,12.0516,12.0516,12.0183,12.0316,130700.0
2011-11-08 11:10:00,18.06,18.07,18.03,18.05,103400.0,12.025,12.0316,12.005,12.0183,103400.0
2011-11-08 11:15:00,18.05,18.05,18.0,18.02,34100.0,12.0183,12.0183,11.985,11.9984,34100.0
2011-11-08 11:20:00,18.02,18.02,18.0,18.0,24800.0,11.9984,11.9984,11.985,11.985,24800.0
2011-11-08 11:25:00,18.0,18.06,18.0,18.06,64000.0,11.985,12.025,11.985,12.025,64000.0
2011-11-08 11:30:00,18.06,18.07,18.04,18.04,50900.0,12.025,12.0316,12.0117,12.0117,50900.0
2011-11-08 11:35:00,18.03,18.04,18.01,18.02,55600.0,12.005,12.0117,11.9917,11.9984,55600.0
2011-11-08 11:40:00,18.02,18.03,18.01,18.03,16800.0,11.9984,12.005,11.9917,12.005,16800.0
2011-11-08 11:45:00,18.02,18.02,17.99,18.02,103200.0,11.9984,11.9984,11.9784,11.9984,103200.0
2011-11-08 11:50:00,18.02,18.02,18.0,18.01,53600.0,11.9984,11.9984,11.985,11.9917,53600.0
2011-11-08 11:55:00,18.0,18.0,17.98,17.98,51900.0,11.985,11.985,11.9717,11.9717,51900.0
2011-11-08 12:00:00,17.99,18.0,17.98,18.0,30600.0,11.9784,11.985,11.9717,11.985,30600.0
2011-11-08 12:05:00,18.0,18.0,17.99,18.0,3300.0,11.985,11.985,11.9784,11.985,3300.0
2011-11-08 12:10:00,18.0,18.0,18.0,18.0,3600.0,11.985,11.985,11.985,11.985,3600.0
2011-11-08 12:15:00,18.0,18.0,18.0,18.0,4100.0,11.985,11.985,11.985,11.985,4100.0
2011-11-08 12:20:00,18.0,18.01,17.98,17.98,78300.0,11.985,11.9917,11.9717,11.9717,78300.0
2011-11-08 12:25:00,17.98,17.99,17.97,17.97,21700.0,11.9717,11.9784,11.9651,11.9651,21700.0
2011-11-08 12:30:00,17.98,17.98,17.96,17.96,30400.0,11.9717,11.9717,11.9584,11.9584,30400.0
2011-11-08 12:35:00,17.97,17.98,17.97,17.98,16900.0,11.9651,11.9717,11.9651,11.9717,16900.0
2011-11-08 12:40:00,17.98,17.98,17.97,17.97,7300.0,11.9717,11.9717,11.9651,11.9651,7300.0
2011-11-08 12:45:00,17.98,17.98,17.97,17.97,46600.0,11.9717,11.9717,11.9651,11.9651,46600.0
2011-11-08 12:50:00,17.97,18.0,17.97,18.0,64800.0,11.9651,11.985,11.9651,11.985,64800.0
2011-11-08 12:55:00,18.0,18.01,18.0,18.01,31500.0,11.985,11.9917,11.985,11.9917,31500.0
2011-11-08 13:00:00,18.01,18.04,18.01,18.04,26200.0,11.9917,12.0117,11.9917,12.0117,26200.0
2011-11-08 13:05:00,18.04,18.04,18.02,18.02,22700.0,12.0117,12.0117,11.9984,11.9984,22700.0
2011-11-08 13:10:00,18.02,18.02,18.0,18.0,28200.0,11.9984,11.9984,11.985,11.985,28200.0
2011-11-08 13:15:00,18.0,18.01,17.99,17.99,23400.0,11.985,11.9917,11.9784,11.9784,23400.0
2011-11-08 13:20:00,17.99,18.05,17.99,18.04,32900.0,11.9784,12.0183,11.9784,12.0117,32900.0
2011-11-08 13:25:00,18.04,18.1,18.04,18.09,119500.0,12.0117,12.0516,12.0117,12.045,119500.0
2011-11-08 13:30:00,18.09,18.11,18.09,18.09,37000.0,12.045,12.0583,12.045,12.045,37000.0
2011-11-08 13:35:00,18.1,18.1,18.07,18.09,38700.0,12.0516,12.0516,12.0316,12.045,38700.0
2011-11-08 13:40:00,18.1,18.14,18.1,18.13,38600.0,12.0516,12.0783,12.0516,12.0716,38600.0
2011-11-08 13:45:00,18.12,18.19,18.1,18.16,69700.0,12.0649,12.1115,12.0516,12.0916,69700.0
2011-11-08 13:50:00,18.17,18.18,18.17,18.17,93900.0,12.0982,12.1049,12.0982,12.0982,93900.0
2011-11-08 13:55:00,18.17,18.19,18.17,18.18,54100.0,12.0982,12.1115,12.0982,12.1049,54100.0
2011-11-08 14:00:00,18.18,18.19,18.17,18.19,30300.0,12.1049,12.1115,12.0982,12.1115,30300.0
2011-11-08 14:05:00,18.19,18.19,18.17,18.19,79200.0,12.1115,12.1115,12.0982,12.1115,79200.0
2011-11-08 14:10:00,18.19,18.19,18.19,18.19,39400.0,12.1115,12.1115,12.1115,12.1115,39400.0
2011-11-08 14:15:00,18.19,18.19,18.17,18.17,26600.0,12.1115,12.1115,12.0982,12.0982,26600.0
2011-11-08 14:20:00,18.17,18.2,18.17,18.2,35600.0,12.0982,12.1182,12.0982,12.1182,35600.0
2011-11-08 14:25:00,18.21,18.25,18.2,18.25,46400.0,12.1249,12.1515,12.1182,12.1515,46400.0
2011-11-08 14:30:00,18.25,18.27,18.23,18.23,140300.0,12.1515,12.1648,12.1382,12.1382,140300.0
2011-11-08 14:35:00,18.23,18.23,18.22,18.22,39400.0,12.1382,12.1382,12.1315,12.1315,39400.0
2011-11-08 14:40:00,18.23,18.23,18.19,18.2,89900.0,12.1382,12.1382,12.1115,12.1182,89900.0
2011-11-08 14:45:00,18.19,18.21,18.19,18.2,5000.0,12.1115,12.1249,12.1115,12.1182,5000.0
2011-11-08 14:50:00,18.21,18.24,18.2,18.23,31700.0,12.1249,12.1448,12.1182,12.1382,31700.0
2011-11-08 14:55:00,18.24,18.25,18.23,18.25,62500.0,12.1448,12.1515,12.1382,12.1515,62500.0
2011-11-08 15:00:00,18.25,18.25,18.23,18.23,104300.0,12.1515,12.1515,12.1382,12.1382,104300.0
2011-11-08 15:05:00,18.24,18.26,18.23,18.26,53300.0,12.1448,12.1582,12.1382,12.1582,53300.0
2011-11-08 15:10:00,18.25,18.26,18.25,18.26,26900.0,12.1515,12.1582,12.1515,12.1582,26900.0
2011-11-08 15:15:00,18.27,18.3,18.27,18.28,43600.0,12.1648,12.1848,12.1648,12.1715,43600.0
2011-11-08 15:20:00,18.27,18.29,18.27,18.29,42500.0,12.1648,12.1781,12.1648,12.1781,42500.0
2011-11-08 15:25:00,18.28,18.3,18.28,18.29,42700.0,12.1715,12.1848,12.1715,12.1781,42700.0
2011-11-08 15:30:00,18.3,18.3,18.28,18.3,118900.0,12.1848,12.1848,12.1715,12.1848,118900.0
2011-11-08 15:35:00,18.3,18.31,18.28,18.28,177300.0,12.1848,12.1914,12.1715,12.1715,177300.0
2011-11-08 15:40:00,18.28,18.3,18.26,18.3,125300.0,12.1715,12.1848,12.1582,12.1848,125300.0
2011-11-08 15:45:00,18.29,18.31,18.28,18.31,83000.0,12.1781,12.1914,12.1715,12.1914,83000.0
2011-11-08 15:50:00,18.31,18.32,18.28,18.31,140100.0,12.1914,12.1981,12.1715,12.1914,140100.0
2011-11-08 15:55:00,18.32,18.34,18.31,18.32,287200.0,12.1981,12.2114,12.1914,12.1981,287200.0
2011-11-09 09:30:00,17.99,18.0,17.89,17.93,117300.0,11.9784,11.985,11.9118,11.9384,117300.0
2011-11-09 09:35:00,17.93,17.94,17.89,17.93,123000.0,11.9384,11.9451,11.9118,11.9384,123000.0
2011-11-09 09:40:00,17.92,17.92,17.88,17.92,69600.0,11.9318,11.9318,11.9051,11.9318,69600.0
2011-11-09 09:45:00,17.91,17.91,17.86,17.87,81300.0,11.9251,11.9251,11.8918,11.8985,81300.0
2011-11-09 09:50:00,17.86,17.86,17.83,17.83,157100.0,11.8918,11.8918,11.8718,11.8718,157100.0
2011-11-09 09:55:00,17.83,17.84,17.82,17.84,88400.0,11.8718,11.8785,11.8652,11.8785,88400.0
2011-11-09 10:00:00,17.84,17.9,17.84,17.88,88000.0,11.8785,11.9185,11.8785,11.9051,88000.0
2011-11-09 10:05:00,17.88,17.9,17.85,17.85,71200.0,11.9051,11.9185,11.8852,11.8852,71200.0
2011-11-09 10:10:00,17.86,17.94,17.85,17.94,155400.0,11.8918,11.9451,11.8852,11.9451,155400.0
2011-11-09 10:15:00,17.94,17.95,17.9,17.9,64200.0,11.9451,11.9517,11.9185,11.9185,64200.0
2011-11-09 10:20:00,17.9,17.91,17.86,17.9,151700.0,11.9185,11.9251,11.8918,11.9185,151700.0
2011-11-09 10:25:00,17.9,17.9,17.84,17.84,60000.0,11.9185,11.9185,11.8785,11.8785,60000.0
2011-11-09 10:30:00,17.84,17.87,17.83,17.86,77100.0,11.8785,11.8985,11.8718,11.8918,77100.0
2011-11-09 10:35:00,17.85,17.85,17.8,17.8,91900.0,11.8852,11.8852,11.8519,11.8519,91900.0
2011-11-09 10:40:00,17.81,17.84,17.8,17.83,165800.0,11.8585,11.8785,11.8519,11.8718,165800.0
2011-11-09 10:45:00,17.84,17.9,17.84,17.85,153200.0,11.8785,11.9185,11.8785,11.8852,153200.0
2011-11-09 10:50:00,17.85,17.88,17.84,17.85,86100.0,11.8852,11.9051,11.8785,11.8852,86100.0
2011-11-09 10:55:00,17.84,17.86,17.83,17.83,57600.0,11.8785,11.8918,11.8718,11.8718,57600.0
2011-11-09 11:00:00,17.83,17.83,17.78,17.79,109500.0,11.8718,11.8718,11.8386,11.8452,109500.0
2011-11-09 11:05:00,17.78,17.81,17.78,17.8,114700.0,11.8386,11.8585,11.8386,11.8519,114700.0
2011-11-09 11:10:00,17.79,17.84,17.79,17.84,69700.0,11.8452,11.8785,11.8452,11.8785,69700.0
2011-11-09 11:15:00,17.83,17.86,17.83,17.86,82300.0,11.8718,11.8918,11.8718,11.8918,82300.0
2011-11-09 11:20:00,17.86,17.87,17.85,17.86,43700.0,11.8918,11.8985,11.8852,11.8918,43700.0
2011-11-09 11:25:00,17.86,17.88,17.85,17.88,75100.0,11.8918,11.9051,11.8852,11.9051,75100.0
2011-11-09 11:30:00,17.88,17.88,17.85,17.86,27100.0,11.9051,11.9051,11.8852,11.8918,27100.0
2011-11-09 11:35:00,17.85,17.85,17.83,17.83,49100.0,11.8852,11.8852,11.8718,11.8718,49100.0
2011-11-09 11:40:00,17.84,17.86,17.83,17.86,123600.0,11.8785,11.8918,11.8718,11.8918,123600.0
2011-11-09 11:45:00,17.87,17.92,17.87,17.92,89500.0,11.8985,11.9318,11.8985,11.9318,89500.0
2011-11-09 11:50:00,17.93,17.93,17.91,17.91,36500.0,11.9384,11.9384,11.9251,11.9251,36500.0
2011-11-09 11:55:00,17.91,17.92,17.88,17.89,85100.0,11.9251,11.9318,11.9051,11.9118,85100.0
2011-11-09 12:00:00,17.89,17.89,17.84,17.85,57700.0,11.9118,11.9118,11.8785,11.8852,57700.0
2011-11-09 12:05:00,17.84,17.84,17.82,17.84,96800.0,11.8785,11.8785,11.8652,11.8785,96800.0
2011-11-09 12:10:00,17.84,17.88,17.84,17.88,60500.0,11.8785,11.9051,11.8785,11.9051,60500.0
2011-11-09 12:15:00,17.88,17.88,17.85,17.86,85300.0,11.9051,11.9051,11.8852,11.8918,85300.0
2011-11-09 12:20:00,17.85,17.87,17.84,17.84,37500.0,11.8852,11.8985,11.8785,11.8785,37500.0
2011-11-09 12:25:00,17.84,17.84,17.81,17.81,117900.0,11.8785,11.8785,11.8585,11.8585,117900.0
2011-11-09 12:30:00,17.81,17.82,17.8,17.81,151500.0,11.8585,11.8652,11.8519,11.8585,151500.0
2011-11-09 12:35:00,17.82,17.91,17.82,17.91,123300.0,11.8652,11.9251,11.8652,11.9251,123300.0
2011-11-09 12:40:00,17.91,17.91,17.89,17.91,45500.0,11.9251,11.9251,11.9118,11.9251,45500.0
2011-11-09 12:45:00,17.9,17.92,17.9,17.92,28400.0,11.9185,11.9318,11.9185,11.9318,28400.0
2011-11-09 12:50:00,17.91,17.91,17.9,17.9,48200.0,11.9251,11.9251,11.9185,11.9185,48200.0
2011-11-09 12:55:00,17.9,17.9,17.88,17.89,89200.0,11.9185,11.9185,11.9051,11.9118,89200.0
2011-11-09 13:00:00,17.89,17.89,17.87,17.87,48400.0,11.9118,11.9118,11.8985,11.8985,48400.0
2011-11-09 13:05:00,17.87,17.9,17.87,17.9,135600.0,11.8985,11.9185,11.8985,11.9185,135600.0
2011-11-09 13:10:00,17.9,17.91,17.9,17.9,117200.0,11.9185,11.9251,11.9185,11.9185,117200.0
2011-11-09 13:15:00,17.9,17.9,17.86,17.88,160400.0,11.9185,11.9185,11.8918,11.9051,160400.0
2011-11-09 13:20:00,17.89,17.9,17.83,17.83,80100.0,11.9118,11.9185,11.8718,11.8718,80100.0
2011-11-09 13:25:00,17.83,17.85,17.83,17.85,74100.0,11.8718,11.8852,11.8718,11.8852,74100.0
2011-11-09 13:30:00,17.84,17.84,17.82,17.82,34200.0,11.8785,11.8785,11.8652,11.8652,34200.0
2011-11-09 13:35:00,17.82,17.82,17.81,17.81,32600.0,11.8652,11.8652,11.8585,11.8585,32600.0
2011-11-09 13:40:00,17.8,17.8,17.78,17.79,61200.0,11.8519,11.8519,11.8386,11.8452,61200.0
2011-11-09 13:45:00,17.8,17.8,17.77,17.77,68500.0,11.8519,11.8519,11.8319,11.8319,68500.0
2011-11-09 13:50:00,17.76,17.76,17.73,17.73,67800.0,11.8252,11.8252,11.8053,11.8053,67800.0
2011-11-09 13:55:00,17.73,17.73,17.7,17.7,109000.0,11.8053,11.8053,11.7853,11.7853,109000.0
2011-11-09 14:00:00,17.71,17.71,17.67,17.67,101600.0,11.7919,11.7919,11.7653,11.7653,101600.0
2011-11-09 14:05:00,17.67,17.67,17.53,17.56,264800.0,11.7653,11.7653,11.6721,11.6921,264800.0
2011-11-09 14:10:00,17.56,17.63,17.5,17.61,237900.0,11.6921,11.7387,11.6521,11.7254,237900.0
2011-11-09 14:15:00,17.62,17.62,17.55,17.59,108700.0,11.732,11.732,11.6854,11.712,108700.0
2011-11-09 14:20:00,17.6,17.62,17.54,17.54,154200.0,11.7187,11.732,11.6788,11.6788,154200.0
2011-11-09 14:25:00,17.54,17.54,17.45,17.51,238200.0,11.6788,11.6788,11.6188,11.6588,238200.0
2011-11-09 14:30:00,17.51,17.54,17.5,17.54,128500.0,11.6588,11.6788,11.6521,11.6788,128500.0
2011-11-09 14:35:00,17.54,17.56,17.53,17.53,119700.0,11.6788,11.6921,11.6721,11.6721,119700.0
2011-11-09 14:40:00,17.52,17.58,17.46,17.58,220400.0,11.6654,11.7054,11.6255,11.7054,220400.0
2011-11-09 14:45:00,17.58,17.6,17.55,17.6,152000.0,11.7054,11.7187,11.6854,11.7187,152000.0
2011-11-09 14:50:00,17.59,17.62,17.59,17.62,96400.0,11.712,11.732,11.712,11.732,96400.0
2011-11-09 14:55:00,17.62,17.63,17.56,17.56,113300.0,11.732,11.7387,11.6921,11.6921,113300.0
2011-11-09 15:00:00,17.55,17.58,17.55,17.57,75000.0,11.6854,11.7054,11.6854,11.6987,75000.0
2011-11-09 15:05:00,17.57,17.61,17.57,17.59,102900.0,11.6987,11.7254,11.6987,11.712,102900.0
2011-11-09 15:10:00,17.59,17.6,17.56,17.58,118300.0,11.712,11.7187,11.6921,11.7054,118300.0
2011-11-09 15:15:00,17.58,17.6,17.55,17.59,118100.0,11.7054,11.7187,11.6854,11.712,118100.0
2011-11-09 15:20:00,17.6,17.71,17.6,17.65,268900.0,11.7187,11.7919,11.7187,11.752,268900.0
2011-11-09 15:25:00,17.65,17.7,17.65,17.67,149700.0,11.752,11.7853,11.752,11.7653,149700.0
2011-11-09 15:30:00,17.67,17.67,17.6,17.6,167200.0,11.7653,11.7653,11.7187,11.7187,167200.0
2011-11-09 15:35:00,17.6,17.6,17.51,17.51,285300.0,11.7187,11.7187,11.6588,11.6588,285300.0
2011-11-09 15:40:00,17.5,17.51,17.45,17.45,159500.0,11.6521,11.6588,11.6188,11.6188,159500.0
2011-11-09 15:45:00,17.45,17.51,17.45,17.5,315100.0,11.6188,11.6588,11.6188,11.6521,315100.0
2011-11-09 15:50:00,17.5,17.58,17.5,17.55,285000.0,11.6521,11.7054,11.6521,11.6854,285000.0
2011-11-09 15:55:00,17.56,17.66,17.56,17.63,444600.0,11.6921,11.7587,11.6921,11.7387,444600.0
2011-11-10 09:30:00,18.68,18.91,18.62,18.63,737200.0,12.4378,12.5909,12.3979,12.4045,737200.0
2011-11-10 09:35:00,18.63,18.65,18.51,18.53,522600.0,12.4045,12.4178,12.3246,12.3379,522600.0
2011-11-10 09:40:00,18.53,18.77,18.53,18.75,444700.0,12.3379,12.4977,12.3379,12.4844,444700.0
2011-11-10 09:45:00,18.75,18.83,18.75,18.82,657900.0,12.4844,12.5377,12.4844,12.531,657900.0
2011-11-10 09:50:00,18.82,18.82,18.65,18.66,543400.0,12.531,12.531,12.4178,12.4245,543400.0
2011-11-10 09:55:00,18.66,18.75,18.64,18.66,422200.0,12.4245,12.4844,12.4112,12.4245,422200.0
2011-11-10 10:00:00,18.66,18.8,18.65,18.79,546000.0,12.4245,12.5177,12.4178,12.511,546000.0
2011-11-10 10:05:00,18.8,18.9,18.78,18.87,719600.0,12.5177,12.5843,12.5044,12.5643,719600.0
2011-11-10 10:10:00,18.87,18.9,18.84,18.87,511200.0,12.5643,12.5843,12.5443,12.5643,511200.0
2011-11-10 10:15:00,18.87,18.89,18.8,18.82,497400.0,12.5643,12.5776,12.5177,12.531,497400.0
2011-11-10 10:20:00,18.82,18.84,18.71,18.76,400500.0,12.531,12.5443,12.4578,12.4911,400500.0
2011-11-10 10:25:00,18.76,18.8,18.73,18.73,279200.0,12.4911,12.5177,12.4711,12.4711,279200.0
2011-11-10 10:30:00,18.73,18.73,18.52,18.52,430700.0,12.4711,12.4711,12.3313,12.3313,430700.0
2011-11-10 10:35:00,18.52,18.64,18.52,18.59,295500.0,12.3313,12.4112,12.3313,12.3779,295500.0
2011-11-10 10:40:00,18.6,18.68,18.56,18.56,244100.0,12.3845,12.4378,12.3579,12.3579,244100.0
2011-11-10 10:45:00,18.56,18.57,18.42,18.42,297300.0,12.3579,12.3646,12.2647,12.2647,297300.0
2011-11-10 10:50:00,18.43,18.59,18.43,18.58,292800.0,12.2713,12.3779,12.2713,12.3712,292800.0
2011-11-10 10:55:00,18.58,18.64,18.57,18.58,231900.0,12.3712,12.4112,12.3646,12.3712,231900.0
2011-11-10 11:00:00,18.58,18.76,18.57,18.76,350600.0,12.3712,12.4911,12.3646,12.4911,350600.0
2011-11-10 11:05:00,18.76,18.76,18.66,18.69,238500.0,12.4911,12.4911,12.4245,12.4445,238500.0
2011-11-10 11:10:00,18.69,18.7,18.59,18.6,269300.0,12.4445,12.4511,12.3779,12.3845,269300.0
2011-11-10 11:15:00,18.59,18.68,18.58,18.68,226400.0,12.3779,12.4378,12.3712,12.4378,226400.0
2011-11-10 11:20:00,18.68,18.74,18.6,18.74,319900.0,12.4378,12.4778,12.3845,12.4778,319900.0
2011-11-10 11:25:00,18.73,18.74,18.7,18.72,103200.0,12.4711,12.4778,12.4511,12.4644,103200.0
2011-11-10 11:30:00,18.72,18.74,18.68,18.73,109900.0,12.4644,12.4778,12.4378,12.4711,109900.0
2011-11-10 11:35:00,18.74,18.75,18.72,18.72,147900.0,12.4778,12.4844,12.4644,12.4644,147900.0
2011-11-10 11:40:00,18.72,18.77,18.71,18.75,258600.0,12.4644,12.4977,12.4578,12.4844,258600.0
2011-11-10 11:45:00,18.76,18.78,18.71,18.73,122500.0,12.4911,12.5044,12.4578,12.4711,122500.0
2011-11-10 11:50:00,18.73,18.74,18.71,18.72,56100.0,12.4711,12.4778,12.4578,12.4644,56100.0
2011-11-10 11:55:00,18.73,18.76,18.71,18.76,105700.0,12.4711,12.4911,12.4578,12.4911,105700.0
2011-11-10 12:00:00,18.76,18.76,18.75,18.76,136000.0,12.4911,12.4911,12.4844,12.4911,136000.0
2011-11-10 12:05:00,18.76,18.8,18.76,18.79,244400.0,12.4911,12.5177,12.4911,12.511,244400.0
2011-11-10 12:10:00,18.78,18.8,18.76,18.77,167800.0,12.5044,12.5177,12.4911,12.4977,167800.0
2011-11-10 12:15:00,18.77,18.82,18.77,18.82,144900.0,12.4977,12.531,12.4977,12.531,144900.0
2011-11-10 12:20:00,18.82,18.85,18.81,18.83,165100.0,12.531,12.551,12.5244,12.5377,165100.0
2011-11-10 12:25:00,18.83,18.83,18.8,18.8,119400.0,12.5377,12.5377,12.5177,12.5177,119400.0
2011-11-10 12:30:00,18.8,18.8,18.77,18.78,93700.0,12.5177,12.5177,12.4977,12.5044,93700.0
2011-11-10 12:35:00,18.78,18.79,18.76,18.79,152000.0,12.5044,12.511,12.4911,12.511,152000.0
2011-11-10 12:40:00,18.79,18.82,18.77,18.82,151800.0,12.511,12.531,12.4977,12.531,151800.0
2011-11-10 12:45:00,18.82,18.85,18.82,18.82,271600.0,12.531,12.551,12.531,12.531,271600.0
2011-11-10 12:50:00,18.81,18.86,18.81,18.86,157000.0,12.5244,12.5577,12.5244,12.5577,157000.0
2011-11-10 12:55:00,18.86,18.86,18.84,18.86,164000.0,12.5577,12.5577,12.5443,12.5577,164000.0
2011-11-10 13:00:00,18.85,18.89,18.85,18.88,133400.0,12.551,12.5776,12.551,12.571,133400.0
2011-11-10 13:05:00,18.88,18.88,18.82,18.84,89300.0,12.571,12.571,12.531,12.5443,89300.0
2011-11-10 13:10:00,18.85,18.88,18.85,18.88,90800.0,12.551,12.571,12.551,12.571,90800.0
2011-11-10 13:15:00,18.88,18.9,18.88,18.9,191100.0,12.571,12.5843,12.571,12.5843,191100.0
2011-11-10 13:20:00,18.89,18.89,18.87,18.87,49500.0,12.5776,12.5776,12.5643,12.5643,49500.0
2011-11-10 13:25:00,18.86,18.88,18.86,18.88,45700.0,12.5577,12.571,12.5577,12.571,45700.0
2011-11-10 13:30:00,18.88,18.89,18.87,18.88,95100.0,12.571,12.5776,12.5643,12.571,95100.0
2011-11-10 13:35:00,18.88,18.88,18.81,18.82,246200.0,12.571,12.571,12.5244,12.531,246200.0
2011-11-10 13:40:00,18.83,18.86,18.82,18.82,73700.0,12.5377,12.5577,12.531,12.531,73700.0
2011-11-10 13:45:00,18.81,18.82,18.74,18.76,224200.0,12.5244,12.531,12.4778,12.4911,224200.0
2011-11-10 13:50:00,18.76,18.79,18.75,18.78,81700.0,12.4911,12.511,12.4844,12.5044,81700.0
2011-11-10 13:55:00,18.78,18.82,18.78,18.79,64300.0,12.5044,12.531,12.5044,12.511,64300.0
2011-11-10 14:00:00,18.78,18.78,18.7,18.72,147100.0,12.5044,12.5044,12.4511,12.4644,147100.0
2011-11-10 14:05:00,18.73,18.76,18.72,18.76,109200.0,12.4711,12.4911,12.4644,12.4911,109200.0
2011-11-10 14:10:00,18.77,18.79,18.76,18.79,81200.0,12.4977,12.511,12.4911,12.511,81200.0
2011-11-10 14:15:00,18.78,18.79,18.77,18.78,68100.0,12.5044,12.511,12.4977,12.5044,68100.0
2011-11-10 14:20:00,18.78,18.79,18.74,18.79,94700.0,12.5044,12.511,12.4778,12.511,94700.0
2011-11-10 14:25:00,18.79,18.79,18.74,18.75,116300.0,12.511,12.511,12.4778,12.4844,116300.0
2011-11-10 14:30:00,18.75,18.79,18.73,18.78,101500.0,12.4844,12.511,12.4711,12.5044,101500.0
2011-11-10 14:35:00,18.78,18.8,18.75,18.77,157400.0,12.5044,12.5177,12.4844,12.4977,157400.0
2011-11-10 14:40:00,18.77,18.78,18.75,18.78,93600.0,12.4977,12.5044,12.4844,12.5044,93600.0
2011-11-10 14:45:00,18.79,18.8,18.77,18.79,85500.0,12.511,12.5177,12.4977,12.511,85500.0
2011-11-10 14:50:00,18.79,18.8,18.78,18.78,44900.0,12.511,12.5177,12.5044,12.5044,44900.0
2011-11-10 14:55:00,18.78,18.78,18.67,18.67,124600.0,12.5044,12.5044,12.4311,12.4311,124600.0
2011-11-10 15:00:00,18.68,18.69,18.62,18.69,205700.0,12.4378,12.4445,12.3979,12.4445,205700.0
2011-11-10 15:05:00,18.69,18.73,18.67,18.67,100500.0,12.4445,12.4711,12.4311,12.4311,100500.0
2011-11-10 15:10:00,18.67,18.71,18.67,18.7,144200.0,12.4311,12.4578,12.4311,12.4511,144200.0
2011-11-10 15:15:00,18.69,18.71,18.65,18.66,88300.0,12.4445,12.4578,12.4178,12.4245,88300.0
2011-11-10 15:20:00,18.66,18.7,18.65,18.68,130900.0,12.4245,12.4511,12.4178,12.4378,130900.0
2011-11-10 15:25:00,18.68,18.75,18.67,18.72,160900.0,12.4378,12.4844,12.4311,12.4644,160900.0
2011-11-10 15:30:00,18.72,18.73,18.65,18.67,196900.0,12.4644,12.4711,12.4178,12.4311,196900.0
2011-11-10 15:35:00,18.67,18.69,18.65,18.67,144600.0,12.4311,12.4445,12.4178,12.4311,144600.0
2011-11-10 15:40:00,18.67,18.68,18.63,18.66,287500.0,12.4311,12.4378,12.4045,12.4245,287500.0
2011-11-10 15:45:00,18.66,18.68,18.64,18.64,168900.0,12.4245,12.4378,12.4112,12.4112,168900.0
2011-11-10 15:50:00,18.63,18.69,18.59,18.67,393400.0,12.4045,12.4445,12.3779,12.4311,393400.0
2011-11-10 15:55:00,18.67,18.67,18.6,18.61,331800.0,12.4311,12.4311,12.3845,12.3912,331800.0
2011-11-11 09:30:00,18.78,19.08,18.78,19.02,422900.0,12.5044,12.7041,12.5044,12.6642,422900.0
2011-11-11 09:35:00,19.02,19.12,19.0,19.04,649500.0,12.6642,12.7308,12.6509,12.6775,649500.0
2011-11-11 09:40:00,19.04,19.08,19.01,19.08,415100.0,12.6775,12.7041,12.6575,12.7041,415100.0
2011-11-11 09:45:00,19.09,19.12,19.07,19.07,215500.0,12.7108,12.7308,12.6975,12.6975,215500.0
2011-11-11 09:50:00,19.07,19.07,19.03,19.07,138400.0,12.6975,12.6975,12.6708,12.6975,138400.0
2011-11-11 09:55:00,19.07,19.09,19.05,19.07,256200.0,12.6975,12.7108,12.6842,12.6975,256200.0
2011-11-11 10:00:00,19.07,19.1,19.06,19.1,300100.0,12.6975,12.7175,12.6908,12.7175,300100.0
2011-11-11 10:05:00,19.1,19.1,19.02,19.02,261700.0,12.7175,12.7175,12.6642,12.6642,261700.0
2011-11-11 10:10:00,19.01,19.04,18.98,19.04,298300.0,12.6575,12.6775,12.6376,12.6775,298300.0
2011-11-11 10:15:00,19.05,19.07,19.02,19.04,129700.0,12.6842,12.6975,12.6642,12.6775,129700.0
2011-11-11 10:20:00,19.04,19.07,19.03,19.04,144400.0,12.6775,12.6975,12.6708,12.6775,144400.0
2011-11-11 10:25:00,19.05,19.06,19.03,19.06,89500.0,12.6842,12.6908,12.6708,12.6908,89500.0
2011-11-11 10:30:00,19.06,19.06,19.04,19.05,36900.0,12.6908,12.6908,12.6775,12.6842,36900.0
2011-11-11 10:35:00,19.05,19.06,19.02,19.03,64700.0,12.6842,12.6908,12.6642,12.6708,64700.0
2011-11-11 10:40:00,19.02,19.05,18.99,19.05,168200.0,12.6642,12.6842,12.6442,12.6842,168200.0
2011-11-11 10:45:00,19.05,19.07,19.04,19.05,98000.0,12.6842,12.6975,12.6775,12.6842,98000.0
2011-11-11 10:50:00,19.05,19.05,19.03,19.04,53700.0,12.6842,12.6842,12.6708,12.6775,53700.0
2011-11-11 10:55:00,19.04,19.06,19.04,19.05,119000.0,12.6775,12.6908,12.6775,12.6842,119000.0
2011-11-11 11:00:00,19.06,19.09,19.05,19.09,95100.0,12.6908,12.7108,12.6842,12.7108,95100.0
2011-11-11 11:05:00,19.08,19.09,19.08,19.09,20600.0,12.7041,12.7108,12.7041,12.7108,20600.0
2011-11-11 11:10:00,19.09,19.1,19.04,19.04,129700.0,12.7108,12.7175,12.6775,12.6775,129700.0
2011-11-11 11:15:00,19.04,19.08,19.02,19.05,90000.0,12.6775,12.7041,12.6642,12.6842,90000.0
2011-11-11 11:20:00,19.06,19.07,19.03,19.05,75600.0,12.6908,12.6975,12.6708,12.6842,75600.0
2011-11-11 11:25:00,19.05,19.06,19.03,19.06,54500.0,12.6842,12.6908,12.6708,12.6908,54500.0
2011-11-11 11:30:00,19.06,19.09,19.06,19.08,171800.0,12.6908,12.7108,12.6908,12.7041,171800.0
2011-11-11 11:35:00,19.09,19.1,19.07,19.1,176900.0,12.7108,12.7175,12.6975,12.7175,176900.0
2011-11-11 11:40:00,19.1,19.12,19.1,19.11,85400.0,12.7175,12.7308,12.7175,12.7241,85400.0
2011-11-11 11:45:00,19.12,19.15,19.11,19.13,252600.0,12.7308,12.7507,12.7241,12.7374,252600.0
2011-11-11 11:50:00,19.13,19.13,19.1,19.12,31900.0,12.7374,12.7374,12.7175,12.7308,31900.0
2011-11-11 11:55:00,19.11,19.11,19.02,19.03,114400.0,12.7241,12.7241,12.6642,12.6708,114400.0
2011-11-11 12:00:00,19.03,19.05,19.0,19.02,102700.0,12.6708,12.6842,12.6509,12.6642,102700.0
2011-11-11 12:05:00,19.02,19.02,18.99,18.99,102900.0,12.6642,12.6642,12.6442,12.6442,102900.0
2011-11-11 12:10:00,18.99,19.0,18.99,18.99,92800.0,12.6442,12.6509,12.6442,12.6442,92800.0
2011-11-11 12:15:00,19.0,19.0,18.95,18.96,82000.0,12.6509,12.6509,12.6176,12.6242,82000.0
2011-11-11 12:20:00,18.96,18.97,18.93,18.93,177700.0,12.6242,12.6309,12.6043,12.6043,177700.0
2011-11-11 12:25:00,18.93,18.96,18.93,18.95,117300.0,12.6043,12.6242,12.6043,12.6176,117300.0
2011-11-11 12:30:00,18.95,18.97,18.92,18.93,69400.0,12.6176,12.6309,12.5976,12.6043,69400.0
2011-11-11 12:35:00,18.93,18.93,18.91,18.93,69200.0,12.6043,12.6043,12.5909,12.6043,69200.0
2011-11-11 12:40:00,18.92,18.95,18.92,18.95,46000.0,12.5976,12.6176,12.5976,12.6176,46000.0
2011-11-11 12:45:00,18.94,18.94,18.92,18.92,74000.0,12.6109,12.6109,12.5976,12.5976,74000.0
2011-11-11 12:50:00,18.92,18.93,18.92,18.93,91000.0,12.5976,12.6043,12.5976,12.6043,91000.0
2011-11-11 12:55:00,18.93,18.97,18.93,18.96,69200.0,12.6043,12.6309,12.6043,12.6242,69200.0
2011-11-11 13:00:00,18.96,18.98,18.95,18.98,53600.0,12.6242,12.6376,12.6176,12.6376,53600.0
2011-11-11 13:05:00,18.98,18.99,18.96,18.98,57100.0,12.6376,12.6442,12.6242,12.6376,57100.0
2011-11-11 13:10:00,18.98,18.98,18.97,18.98,46800.0,12.6376,12.6376,12.6309,12.6376,46800.0
2011-11-11 13:15:00,18.97,18.98,18.97,18.98,93000.0,12.6309,12.6376,12.6309,12.6376,93000.0
2011-11-11 13:20:00,18.98,18.99,18.97,18.98,88900.0,12.6376,12.6442,12.6309,12.6376,88900.0
2011-11-11 13:25:00,18.98,18.99,18.97,18.99,51100.0,12.6376,12.6442,12.6309,12.6442,51100.0
2011-11-11 13:30:00,18.99,19.0,18.99,19.0,33400.0,12.6442,12.6509,12.6442,12.6509,33400.0
2011-11-11 13:35:00,19.0,19.0,19.0,19.0,53600.0,12.6509,12.6509,12.6509,12.6509,53600.0
2011-11-11 13:40:00,19.0,19.03,19.0,19.03,213800.0,12.6509,12.6708,12.6509,12.6708,213800.0
2011-11-11 13:45:00,19.03,19.06,19.03,19.03,186400.0,12.6708,12.6908,12.6708,12.6708,186400.0
2011-11-11 13:50:00,19.04,19.04,19.01,19.01,53400.0,12.6775,12.6775,12.6575,12.6575,53400.0
2011-11-11 13:55:00,19.0,19.0,18.96,18.98,61900.0,12.6509,12.6509,12.6242,12.6376,61900.0
2011-11-11 14:00:00,18.99,19.02,18.99,19.02,47400.0,12.6442,12.6642,12.6442,12.6642,47400.0
2011-11-11 14:05:00,19.02,19.05,19.02,19.04,102600.0,12.6642,12.6842,12.6642,12.6775,102600.0
2011-11-11 14:10:00,19.04,19.05,19.02,19.03,81600.0,12.6775,12.6842,12.6642,12.6708,81600.0
2011-11-11 14:15:00,19.02,19.02,19.0,19.0,41200.0,12.6642,12.6642,12.6509,12.6509,41200.0
2011-11-11 14:20:00,19.01,19.01,19.0,19.01,18700.0,12.6575,12.6575,12.6509,12.6575,18700.0
2011-11-11 14:25:00,19.0,19.03,19.0,19.03,16500.0,12.6509,12.6708,12.6509,12.6708,16500.0
2011-11-11 14:30:00,19.03,19.03,19.02,19.03,30800.0,12.6708,12.6708,12.6642,12.6708,30800.0
2011-11-11 14:35:00,19.03,19.04,19.02,19.02,65900.0,12.6708,12.6775,12.6642,12.6642,65900.0
2011-11-11 14:40:00,19.01,19.03,19.0,19.0,60900.0,12.6575,12.6708,12.6509,12.6509,60900.0
2011-11-11 14:45:00,19.0,19.01,18.99,19.01,77400.0,12.6509,12.6575,12.6442,12.6575,77400.0
2011-11-11 14:50:00,19.01,19.04,19.0,19.04,76000.0,12.6575,12.6775,12.6509,12.6775,76000.0
2011-11-11 14:55:00,19.04,19.05,18.98,18.99,102500.0,12.6775,12.6842,12.6376,12.6442,102500.0
2011-11-11 15:00:00,18.99,19.02,18.99,19.02,114200.0,12.6442,12.6642,12.6442,12.6642,114200.0
2011-11-11 15:05:00,19.02,19.02,18.98,19.01,96600.0,12.6642,12.6642,12.6376,12.6575,96600.0
2011-11-11 15:10:00,19.01,19.02,18.99,19.02,64500.0,12.6575,12.6642,12.6442,12.6642,64500.0
2011-11-11 15:15:00,19.01,19.05,19.01,19.03,64100.0,12.6575,12.6842,12.6575,12.6708,64100.0
2011-11-11 15:20:00,19.03,19.04,19.01,19.01,41800.0,12.6708,12.6775,12.6575,12.6575,41800.0
2011-11-11 15:25:00,19.01,19.02,19.0,19.02,124900.0,12.6575,12.6642,12.6509,12.6642,124900.0
2011-11-11 15:30:00,19.02,19.03,19.0,19.02,57500.0,12.6642,12.6708,12.6509,12.6642,57500.0
2011-11-11 15:35:00,19.02,19.02,19.01,19.01,14600.0,12.6642,12.6642,12.6575,12.6575,14600.0
2011-11-11 15:40:00,19.01,19.01,18.97,19.0,94600.0,12.6575,12.6575,12.6309,12.6509,94600.0
2011-11-11 15:45:00,19.0,19.03,19.0,19.03,217900.0,12.6509,12.6708,12.6509,12.6708,217900.0
2011-11-11 15:50:00,19.02,19.05,19.02,19.05,199200.0,12.6642,12.6842,12.6642,12.6842,199200.0
2011-11-11 15:55:00,19.05,19.05,19.02,19.02,190400.0,12.6842,12.6842,12.6642,12.6642,190400.0
2011-11-14 09:30:00,18.96,19.01,18.93,19.01,131300.0,12.6242,12.6575,12.6043,12.6575,131300.0
2011-11-14 09:35:00,19.01,19.04,18.99,19.01,149900.0,12.6575,12.6775,12.6442,12.6575,149900.0
2011-11-14 09:40:00,19.01,19.08,19.0,19.01,203200.0,12.6575,12.7041,12.6509,12.6575,203200.0
2011-11-14 09:45:00,19.0,19.0,18.89,18.9,179500.0,12.6509,12.6509,12.5776,12.5843,179500.0
2011-11-14 09:50:00,18.89,18.91,18.87,18.89,56900.0,12.5776,12.5909,12.5643,12.5776,56900.0
2011-11-14 09:55:00,18.9,18.94,18.89,18.9,53600.0,12.5843,12.6109,12.5776,12.5843,53600.0
2011-11-14 10:00:00,18.89,18.99,18.89,18.96,98500.0,12.5776,12.6442,12.5776,12.6242,98500.0
2011-11-14 10:05:00,18.96,18.97,18.95,18.96,58400.0,12.6242,12.6309,12.6176,12.6242,58400.0
2011-11-14 10:10:00,18.97,19.0,18.97,18.99,99400.0,12.6309,12.6509,12.6309,12.6442,99400.0
2011-11-14 10:15:00,19.0,19.02,18.98,18.99,124600.0,12.6509,12.6642,12.6376,12.6442,124600.0
2011-11-14 10:20:00,18.99,18.99,18.97,18.98,77000.0,12.6442,12.6442,12.6309,12.6376,77000.0
2011-11-14 10:25:00,18.98,19.0,18.95,18.95,79000.0,12.6376,12.6509,12.6176,12.6176,79000.0
2011-11-14 10:30:00,18.95,18.96,18.94,18.94,54100.0,12.6176,12.6242,12.6109,12.6109,54100.0
2011-11-14 10:35:00,18.94,18.98,18.93,18.97,86500.0,12.6109,12.6376,12.6043,12.6309,86500.0
2011-11-14 10:40:00,18.97,18.97,18.93,18.95,49700.0,12.6309,12.6309,12.6043,12.6176,49700.0
2011-11-14 10:45:00,18.94,18.95,18.92,18.95,50600.0,12.6109,12.6176,12.5976,12.6176,50600.0
2011-11-14 10:50:00,18.95,18.99,18.94,18.99,50500.0,12.6176,12.6442,12.6109,12.6442,50500.0
2011-11-14 10:55:00,18.99,19.07,18.99,19.04,130500.0,12.6442,12.6975,12.6442,12.6775,130500.0
2011-11-14 11:00:00,19.04,19.09,19.03,19.08,84600.0,12.6775,12.7108,12.6708,12.7041,84600.0
2011-11-14 11:05:00,19.08,19.09,19.06,19.09,173900.0,12.7041,12.7108,12.6908,12.7108,173900.0
2011-11-14 11:10:00,19.08,19.1,19.03,19.03,75900.0,12.7041,12.7175,12.6708,12.6708,75900.0
2011-11-14 11:15:00,19.03,19.04,19.01,19.01,28800.0,12.6708,12.6775,12.6575,12.6575,28800.0
2011-11-14 11:20:00,19.01,19.04,19.01,19.04,30200.0,12.6575,12.6775,12.6575,12.6775,30200.0
2011-11-14 11:25:00,19.05,19.05,19.02,19.05,61200.0,12.6842,12.6842,12.6642,12.6842,61200.0
2011-11-14 11:30:00,19.05,19.08,19.05,19.08,17200.0,12.6842,12.7041,12.6842,12.7041,17200.0
2011-11-14 11:35:00,19.07,19.08,19.07,19.07,51800.0,12.6975,12.7041,12.6975,12.6975,51800.0
2011-11-14 11:40:00,19.06,19.06,19.01,19.01,64100.0,12.6908,12.6908,12.6575,12.6575,64100.0
2011-11-14 11:45:00,19.02,19.02,19.0,19.01,27300.0,12.6642,12.6642,12.6509,12.6575,27300.0
2011-11-14 11:50:00,19.0,19.04,18.97,18.99,94400.0,12.6509,12.6775,12.6309,12.6442,94400.0
2011-11-14 11:55:00,18.99,19.0,18.98,18.98,38600.0,12.6442,12.6509,12.6376,12.6376,38600.0
2011-11-14 12:00:00,18.99,19.0,18.98,19.0,83800.0,12.6442,12.6509,12.6376,12.6509,83800.0
2011-11-14 12:05:00,19.01,19.04,19.0,19.04,33800.0,12.6575,12.6775,12.6509,12.6775,33800.0
2011-11-14 12:10:00,19.03,19.03,18.99,18.99,56000.0,12.6708,12.6708,12.6442,12.6442,56000.0
2011-11-14 12:15:00,18.99,18.99,18.95,18.95,59700.0,12.6442,12.6442,12.6176,12.6176,59700.0
2011-11-14 12:20:00,18.94,18.94,18.91,18.93,50500.0,12.6109,12.6109,12.5909,12.6043,50500.0
2011-11-14 12:25:00,18.93,18.94,18.92,18.94,58100.0,12.6043,12.6109,12.5976,12.6109,58100.0
2011-11-14 12:30:00,18.94,18.95,18.93,18.93,48200.0,12.6109,12.6176,12.6043,12.6043,48200.0
2011-11-14 12:35:00,18.92,18.94,18.92,18.93,27400.0,12.5976,12.6109,12.5976,12.6043,27400.0
2011-11-14 12:40:00,18.93,18.97,18.93,18.97,20700.0,12.6043,12.6309,12.6043,12.6309,20700.0
2011-11-14 12:45:00,18.97,18.97,18.95,18.96,38700.0,12.6309,12.6309,12.6176,12.6242,38700.0
2011-11-14 12:50:00,18.96,18.96,18.96,18.96,19300.0,12.6242,12.6242,12.6242,12.6242,19300.0
2011-11-14 12:55:00,18.95,18.97,18.95,18.97,44500.0,12.6176,12.6309,12.6176,12.6309,44500.0
2011-11-14 13:00:00,18.96,18.96,18.94,18.94,38600.0,12.6242,12.6242,12.6109,12.6109,38600.0
2011-11-14 13:05:00,18.94,18.94,18.92,18.93,138500.0,12.6109,12.6109,12.5976,12.6043,138500.0
2011-11-14 13:10:00,18.93,18.94,18.92,18.93,28600.0,12.6043,12.6109,12.5976,12.6043,28600.0
2011-11-14 13:15:00,18.93,18.93,18.91,18.91,88000.0,12.6043,12.6043,12.5909,12.5909,88000.0
2011-11-14 13:20:00,18.91,18.93,18.9,18.93,28000.0,12.5909,12.6043,12.5843,12.6043,28000.0
2011-11-14 13:25:00,18.92,18.93,18.92,18.93,25200.0,12.5976,12.6043,12.5976,12.6043,25200.0
2011-11-14 13:30:00,18.94,18.97,18.94,18.97,24900.0,12.6109,12.6309,12.6109,12.6309,24900.0
2011-11-14 13:35:00,18.97,19.01,18.97,19.0,44800.0,12.6309,12.6575,12.6309,12.6509,44800.0
2011-11-14 13:40:00,19.0,19.01,19.0,19.01,15700.0,12.6509,12.6575,12.6509,12.6575,15700.0
2011-11-14 13:45:00,19.01,19.03,19.01,19.03,78300.0,12.6575,12.6708,12.6575,12.6708,78300.0
2011-11-14 13:50:00,19.03,19.04,19.02,19.03,69900.0,12.6708,12.6775,12.6642,12.6708,69900.0
2011-11-14 13:55:00,19.04,19.05,19.02,19.05,52400.0,12.6775,12.6842,12.6642,12.6842,52400.0
2011-11-14 14:00:00,19.05,19.07,19.04,19.04,30000.0,12.6842,12.6975,12.6775,12.6775,30000.0
2011-11-14 14:05:00,19.05,19.07,19.05,19.07,44400.0,12.6842,12.6975,12.6842,12.6975,44400.0
2011-11-14 14:10:00,19.07,19.07,19.05,19.05,39000.0,12.6975,12.6975,12.6842,12.6842,39000.0
2011-11-14 14:15:00,19.05,19.05,18.97,18.97,150100.0,12.6842,12.6842,12.6309,12.6309,150100.0
2011-11-14 14:20:00,18.97,18.98,18.94,18.95,111800.0,12.6309,12.6376,12.6109,12.6176,111800.0
2011-11-14 14:25:00,18.95,18.95,18.92,18.92,53000.0,12.6176,12.6176,12.5976,12.5976,53000.0
2011-11-14 14:30:00,18.91,18.95,18.9,18.94,153400.0,12.5909,12.6176,12.5843,12.6109,153400.0
2011-11-14 14:35:00,18.94,18.98,18.94,18.98,74100.0,12.6109,12.6376,12.6109,12.6376,74100.0
2011-11-14 14:40:00,18.98,18.99,18.95,18.95,31100.0,12.6376,12.6442,12.6176,12.6176,31100.0
2011-11-14 14:45:00,18.95,18.96,18.93,18.94,50700.0,12.6176,12.6242,12.6043,12.6109,50700.0
2011-11-14 14:50:00,18.93,18.93,18.92,18.92,33400.0,12.6043,12.6043,12.5976,12.5976,33400.0
2011-11-14 14:55:00,18.92,18.93,18.87,18.89,87400.0,12.5976,12.6043,12.5643,12.5776,87400.0
2011-11-14 15:00:00,18.89,18.96,18.89,18.94,81300.0,12.5776,12.6242,12.5776,12.6109,81300.0
2011-11-14 15:05:00,18.94,18.95,18.94,18.94,3400.0,12.6109,12.6176,12.6109,12.6109,3400.0
2011-11-14 15:10:00,18.95,18.95,18.93,18.94,31400.0,12.6176,12.6176,12.6043,12.6109,31400.0
2011-11-14 15:15:00,18.94,18.94,18.91,18.92,48300.0,12.6109,12.6109,12.5909,12.5976,48300.0
2011-11-14 15:20:00,18.93,18.93,18.92,18.92,29600.0,12.6043,12.6043,12.5976,12.5976,29600.0
2011-11-14 15:25:00,18.92,18.95,18.92,18.94,52500.0,12.5976,12.6176,12.5976,12.6109,52500.0
2011-11-14 15:30:00,18.94,18.99,18.94,18.99,60500.0,12.6109,12.6442,12.6109,12.6442,60500.0
2011-11-14 15:35:00,18.99,18.99,18.97,18.97,47300.0,12.6442,12.6442,12.6309,12.6309,47300.0
2011-11-14 15:40:00,18.96,18.98,18.95,18.97,74300.0,12.6242,12.6376,12.6176,12.6309,74300.0
2011-11-14 15:45:00,18.97,18.98,18.96,18.97,27800.0,12.6309,12.6376,12.6242,12.6309,27800.0
2011-11-14 15:50:00,18.96,18.97,18.94,18.96,65100.0,12.6242,12.6309,12.6109,12.6242,65100.0
2011-11-14 15:55:00,18.96,18.96,18.94,18.96,55400.0,12.6242,12.6242,12.6109,12.6242,55400.0
2011-11-15 09:30:00,18.81,18.88,18.79,18.87,58900.0,12.5244,12.571,12.511,12.5643,58900.0
2011-11-15 09:35:00,18.87,18.97,18.86,18.97,65600.0,12.5643,12.6309,12.5577,12.6309,65600.0
2011-11-15 09:40:00,18.97,18.97,18.93,18.96,69200.0,12.6309,12.6309,12.6043,12.6242,69200.0
2011-11-15 09:45:00,18.97,18.99,18.97,18.97,93800.0,12.6309,12.6442,12.6309,12.6309,93800.0
2011-11-15 09:50:00,18.98,19.01,18.97,19.01,47400.0,12.6376,12.6575,12.6309,12.6575,47400.0
2011-11-15 09:55:00,19.02,19.03,19.01,19.02,42900.0,12.6642,12.6708,12.6575,12.6642,42900.0
2011-11-15 10:00:00,19.02,19.02,18.99,18.99,66700.0,12.6642,12.6642,12.6442,12.6442,66700.0
2011-11-15 10:05:00,19.0,19.0,18.98,18.98,49400.0,12.6509,12.6509,12.6376,12.6376,49400.0
2011-11-15 10:10:00,18.97,18.98,18.94,18.96,54500.0,12.6309,12.6376,12.6109,12.6242,54500.0
2011-11-15 10:15:00,18.95,18.97,18.93,18.94,45200.0,12.6176,12.6309,12.6043,12.6109,45200.0
2011-11-15 10:20:00,18.94,18.96,18.93,18.94,55600.0,12.6109,12.6242,12.6043,12.6109,55600.0
2011-11-15 10:25:00,18.94,18.97,18.94,18.96,40000.0,12.6109,12.6309,12.6109,12.6242,40000.0
2011-11-15 10:30:00,18.96,19.02,18.96,19.0,66200.0,12.6242,12.6642,12.6242,12.6509,66200.0
2011-11-15 10:35:00,19.0,19.01,18.98,18.99,47400.0,12.6509,12.6575,12.6376,12.6442,47400.0
2011-11-15 10:40:00,18.98,19.02,18.97,19.01,40000.0,12.6376,12.6642,12.6309,12.6575,40000.0
2011-11-15 10:45:00,19.02,19.05,19.02,19.05,120800.0,12.6642,12.6842,12.6642,12.6842,120800.0
2011-11-15 10:50:00,19.04,19.05,19.02,19.02,43800.0,12.6775,12.6842,12.6642,12.6642,43800.0
2011-11-15 10:55:00,19.01,19.01,19.0,19.0,63300.0,12.6575,12.6575,12.6509,12.6509,63300.0
2011-11-15 11:00:00,19.0,19.01,19.0,19.0,33400.0,12.6509,12.6575,12.6509,12.6509,33400.0
2011-11-15 11:05:00,19.01,19.01,18.99,19.0,59100.0,12.6575,12.6575,12.6442,12.6509,59100.0
2011-11-15 11:10:00,19.01,19.01,18.99,19.01,52000.0,12.6575,12.6575,12.6442,12.6575,52000.0
2011-11-15 11:15:00,19.01,19.01,18.94,18.94,47200.0,12.6575,12.6575,12.6109,12.6109,47200.0
2011-11-15 11:20:00,18.94,18.94,18.92,18.94,86400.0,12.6109,12.6109,12.5976,12.6109,86400.0
2011-11-15 11:25:00,18.93,18.94,18.93,18.93,16200.0,12.6043,12.6109,12.6043,12.6043,16200.0
2011-11-15 11:30:00,18.93,18.93,18.9,18.9,70200.0,12.6043,12.6043,12.5843,12.5843,70200.0
2011-11-15 11:35:00,18.9,18.91,18.88,18.89,52800.0,12.5843,12.5909,12.571,12.5776,52800.0
2011-11-15 11:40:00,18.9,18.93,18.9,18.92,48400.0,12.5843,12.6043,12.5843,12.5976,48400.0
2011-11-15 11:45:00,18.92,18.93,18.92,18.92,18600.0,12.5976,12.6043,12.5976,12.5976,18600.0
2011-11-15 11:50:00,18.92,18.94,18.92,18.94,19200.0,12.5976,12.6109,12.5976,12.6109,19200.0
2011-11-15 11:55:00,18.94,18.99,18.93,18.99,63300.0,12.6109,12.6442,12.6043,12.6442,63300.0
2011-11-15 12:00:00,18.99,19.01,18.99,19.01,45900.0,12.6442,12.6575,12.6442,12.6575,45900.0
2011-11-15 12:05:00,19.01,19.01,18.99,19.0,49500.0,12.6575,12.6575,12.6442,12.6509,49500.0
2011-11-15 12:10:00,19.01,19.01,19.0,19.0,54400.0,12.6575,12.6575,12.6509,12.6509,54400.0
2011-11-15 12:15:00,19.01,19.03,19.0,19.01,43500.0,12.6575,12.6708,12.6509,12.6575,43500.0
2011-11-15 12:20:00,19.01,19.03,19.01,19.02,40800.0,12.6575,12.6708,12.6575,12.6642,40800.0
2011-11-15 12:25:00,19.02,19.06,19.02,19.06,74300.0,12.6642,12.6908,12.6642,12.6908,74300.0
2011-11-15 12:30:00,19.06,19.08,19.04,19.07,97200.0,12.6908,12.7041,12.6775,12.6975,97200.0
2011-11-15 12:35:00,19.08,19.1,19.08,19.09,68300.0,12.7041,12.7175,12.7041,12.7108,68300.0
2011-11-15 12:40:00,19.08,19.1,19.08,19.09,11100.0,12.7041,12.7175,12.7041,12.7108,11100.0
2011-11-15 12:45:00,19.09,19.09,19.08,19.08,68800.0,12.7108,12.7108,12.7041,12.7041,68800.0
2011-11-15 12:50:00,19.07,19.1,19.06,19.09,164200.0,12.6975,12.7175,12.6908,12.7108,164200.0
2011-11-15 12:55:00,19.09,19.1,19.08,19.09,108700.0,12.7108,12.7175,12.7041,12.7108,108700.0
2011-11-15 13:00:00,19.1,19.11,19.08,19.09,143100.0,12.7175,12.7241,12.7041,12.7108,143100.0
2011-11-15 13:05:00,19.08,19.09,19.07,19.08,113900.0,12.7041,12.7108,12.6975,12.7041,113900.0
2011-11-15 13:10:00,19.07,19.09,19.07,19.08,45200.0,12.6975,12.7108,12.6975,12.7041,45200.0
2011-11-15 13:15:00,19.08,19.09,19.07,19.07,46800.0,12.7041,12.7108,12.6975,12.6975,46800.0
2011-11-15 13:20:00,19.08,19.08,19.07,19.08,48000.0,12.7041,12.7041,12.6975,12.7041,48000.0
2011-11-15 13:25:00,19.09,19.1,19.08,19.08,43200.0,12.7108,12.7175,12.7041,12.7041,43200.0
2011-11-15 13:30:00,19.09,19.11,19.09,19.1,35800.0,12.7108,12.7241,12.7108,12.7175,35800.0
2011-11-15 13:35:00,19.1,19.15,19.1,19.14,119500.0,12.7175,12.7507,12.7175,12.7441,119500.0
2011-11-15 13:40:00,19.14,19.14,19.13,19.13,54100.0,12.7441,12.7441,12.7374,12.7374,54100.0
2011-11-15 13:45:00,19.14,19.15,19.13,19.14,46700.0,12.7441,12.7507,12.7374,12.7441,46700.0
2011-11-15 13:50:00,19.13,19.15,19.13,19.13,17800.0,12.7374,12.7507,12.7374,12.7374,17800.0
2011-11-15 13:55:00,19.13,19.14,19.12,19.14,68200.0,12.7374,12.7441,12.7308,12.7441,68200.0
2011-11-15 14:00:00,19.14,19.14,19.14,19.14,48500.0,12.7441,12.7441,12.7441,12.7441,48500.0
2011-11-15 14:05:00,19.14,19.15,19.14,19.14,79000.0,12.7441,12.7507,12.7441,12.7441,79000.0
2011-11-15 14:10:00,19.15,19.19,19.14,19.17,180000.0,12.7507,12.7774,12.7441,12.7641,180000.0
2011-11-15 14:15:00,19.17,19.18,19.15,19.17,75100.0,12.7641,12.7707,12.7507,12.7641,75100.0
2011-11-15 14:20:00,19.17,19.18,19.17,19.17,45500.0,12.7641,12.7707,12.7641,12.7641,45500.0
2011-11-15 14:25:00,19.17,19.18,19.16,19.17,118900.0,12.7641,12.7707,12.7574,12.7641,118900.0
2011-11-15 14:30:00,19.17,19.17,19.17,19.17,60200.0,12.7641,12.7641,12.7641,12.7641,60200.0
2011-11-15 14:35:00,19.16,19.16,19.15,19.16,58400.0,12.7574,12.7574,12.7507,12.7574,58400.0
2011-11-15 14:40:00,19.16,19.17,19.13,19.13,28800.0,12.7574,12.7641,12.7374,12.7374,28800.0
2011-11-15 14:45:00,19.13,19.16,19.13,19.14,132100.0,12.7374,12.7574,12.7374,12.7441,132100.0
2011-11-15 14:50:00,19.14,19.16,19.14,19.16,61200.0,12.7441,12.7574,12.7441,12.7574,61200.0
2011-11-15 14:55:00,19.17,19.17,19.15,19.16,14200.0,12.7641,12.7641,12.7507,12.7574,14200.0
2011-11-15 15:00:00,19.15,19.17,19.15,19.17,97900.0,12.7507,12.7641,12.7507,12.7641,97900.0
2011-11-15 15:05:00,19.17,19.17,19.15,19.15,77300.0,12.7641,12.7641,12.7507,12.7507,77300.0
2011-11-15 15:10:00,19.16,19.16,19.15,19.16,61300.0,12.7574,12.7574,12.7507,12.7574,61300.0
2011-11-15 15:15:00,19.16,19.17,19.15,19.15,96600.0,12.7574,12.7641,12.7507,12.7507,96600.0
2011-11-15 15:20:00,19.16,19.17,19.15,19.17,60500.0,12.7574,12.7641,12.7507,12.7641,60500.0
2011-11-15 15:25:00,19.17,19.19,19.16,19.19,133800.0,12.7641,12.7774,12.7574,12.7774,133800.0
2011-11-15 15:30:00,19.19,19.19,19.16,19.17,65600.0,12.7774,12.7774,12.7574,12.7641,65600.0
2011-11-15 15:35:00,19.16,19.18,19.16,19.16,39900.0,12.7574,12.7707,12.7574,12.7574,39900.0
2011-11-15 15:40:00,19.16,19.18,19.16,19.18,102400.0,12.7574,12.7707,12.7574,12.7707,102400.0
2011-11-15 15:45:00,19.17,19.19,19.17,19.17,96100.0,12.7641,12.7774,12.7641,12.7641,96100.0
2011-11-15 15:50:00,19.17,19.17,19.15,19.16,121100.0,12.7641,12.7641,12.7507,12.7574,121100.0
2011-11-15 15:55:00,19.15,19.15,19.12,19.12,151400.0,12.7507,12.7507,12.7308,12.7308,151400.0
2011-11-16 09:30:00,18.95,19.03,18.91,19.01,79300.0,12.6176,12.6708,12.5909,12.6575,79300.0
2011-11-16 09:35:00,19.0,19.08,19.0,19.05,72500.0,12.6509,12.7041,12.6509,12.6842,72500.0
2011-11-16 09:40:00,19.06,19.08,19.06,19.08,51900.0,12.6908,12.7041,12.6908,12.7041,51900.0
2011-11-16 09:45:00,19.08,19.1,19.03,19.05,104600.0,12.7041,12.7175,12.6708,12.6842,104600.0
2011-11-16 09:50:00,19.06,19.07,19.05,19.05,123500.0,12.6908,12.6975,12.6842,12.6842,123500.0
2011-11-16 09:55:00,19.05,19.06,19.02,19.03,190200.0,12.6842,12.6908,12.6642,12.6708,190200.0
2011-11-16 10:00:00,19.03,19.06,18.99,19.0,130200.0,12.6708,12.6908,12.6442,12.6509,130200.0
2011-11-16 10:05:00,18.99,18.99,18.95,18.96,72300.0,12.6442,12.6442,12.6176,12.6242,72300.0
2011-11-16 10:10:00,18.96,18.98,18.94,18.97,101400.0,12.6242,12.6376,12.6109,12.6309,101400.0
2011-11-16 10:15:00,18.98,19.03,18.98,19.02,119900.0,12.6376,12.6708,12.6376,12.6642,119900.0
2011-11-16 10:20:00,19.01,19.02,18.97,18.99,120500.0,12.6575,12.6642,12.6309,12.6442,120500.0
2011-11-16 10:25:00,18.99,19.02,18.99,19.0,118700.0,12.6442,12.6642,12.6442,12.6509,118700.0
2011-11-16 10:30:00,19.01,19.05,19.0,19.04,96100.0,12.6575,12.6842,12.6509,12.6775,96100.0
2011-11-16 10:35:00,19.04,19.06,19.04,19.05,117000.0,12.6775,12.6908,12.6775,12.6842,117000.0
2011-11-16 10:40:00,19.05,19.08,19.04,19.07,70000.0,12.6842,12.7041,12.6775,12.6975,70000.0
2011-11-16 10:45:00,19.08,19.11,19.08,19.09,140400.0,12.7041,12.7241,12.7041,12.7108,140400.0
2011-11-16 10:50:00,19.09,19.1,19.09,19.09,113600.0,12.7108,12.7175,12.7108,12.7108,113600.0
2011-11-16 10:55:00,19.09,19.1,19.09,19.09,51100.0,12.7108,12.7175,12.7108,12.7108,51100.0
2011-11-16 11:00:00,19.09,19.12,19.09,19.11,62200.0,12.7108,12.7308,12.7108,12.7241,62200.0
2011-11-16 11:05:00,19.12,19.12,19.11,19.11,52400.0,12.7308,12.7308,12.7241,12.7241,52400.0
2011-11-16 11:10:00,19.11,19.11,19.09,19.1,42000.0,12.7241,12.7241,12.7108,12.7175,42000.0
2011-11-16 11:15:00,19.1,19.12,19.1,19.11,46000.0,12.7175,12.7308,12.7175,12.7241,46000.0
2011-11-16 11:20:00,19.1,19.13,19.1,19.13,89700.0,12.7175,12.7374,12.7175,12.7374,89700.0
2011-11-16 11:25:00,19.13,19.15,19.12,19.13,145500.0,12.7374,12.7507,12.7308,12.7374,145500.0
2011-11-16 11:30:00,19.13,19.15,19.13,19.14,103400.0,12.7374,12.7507,12.7374,12.7441,103400.0
2011-11-16 11:35:00,19.14,19.14,19.12,19.14,59300.0,12.7441,12.7441,12.7308,12.7441,59300.0
2011-11-16 11:40:00,19.14,19.14,19.13,19.14,15700.0,12.7441,12.7441,12.7374,12.7441,15700.0
2011-11-16 11:45:00,19.14,19.14,19.09,19.1,58600.0,12.7441,12.7441,12.7108,12.7175,58600.0
2011-11-16 11:50:00,19.11,19.12,19.08,19.09,51000.0,12.7241,12.7308,12.7041,12.7108,51000.0
2011-11-16 11:55:00,19.09,19.09,19.05,19.05,50200.0,12.7108,12.7108,12.6842,12.6842,50200.0
2011-11-16 12:00:00,19.05,19.05,19.05,19.05,14300.0,12.6842,12.6842,12.6842,12.6842,14300.0
2011-11-16 12:05:00,19.05,19.05,19.0,19.0,49800.0,12.6842,12.6842,12.6509,12.6509,49800.0
2011-11-16 12:10:00,19.0,19.0,18.97,18.99,51600.0,12.6509,12.6509,12.6309,12.6442,51600.0
2011-11-16 12:15:00,18.99,19.03,18.99,19.03,48700.0,12.6442,12.6708,12.6442,12.6708,48700.0
2011-11-16 12:20:00,19.03,19.07,19.02,19.07,87700.0,12.6708,12.6975,12.6642,12.6975,87700.0
2011-11-16 12:25:00,19.07,19.07,19.06,19.06,32700.0,12.6975,12.6975,12.6908,12.6908,32700.0
2011-11-16 12:30:00,19.06,19.07,19.06,19.06,21100.0,12.6908,12.6975,12.6908,12.6908,21100.0
2011-11-16 12:35:00,19.06,19.09,19.06,19.07,29600.0,12.6908,12.7108,12.6908,12.6975,29600.0
2011-11-16 12:40:00,19.07,19.08,19.05,19.05,21500.0,12.6975,12.7041,12.6842,12.6842,21500.0
2011-11-16 12:45:00,19.04,19.04,19.0,19.0,38800.0,12.6775,12.6775,12.6509,12.6509,38800.0
2011-11-16 12:50:00,19.0,19.01,18.97,18.99,58500.0,12.6509,12.6575,12.6309,12.6442,58500.0
2011-11-16 12:55:00,19.0,19.0,19.0,19.0,300.0,12.6509,12.6509,12.6509,12.6509,300.0
2011-11-16 13:00:00,19.0,19.02,19.0,19.02,44800.0,12.6509,12.6642,12.6509,12.6642,44800.0
2011-11-16 13:05:00,19.03,19.03,19.01,19.02,16500.0,12.6708,12.6708,12.6575,12.6642,16500.0
2011-11-16 13:10:00,19.01,19.01,19.0,19.0,36900.0,12.6575,12.6575,12.6509,12.6509,36900.0
2011-11-16 13:15:00,19.0,19.03,18.99,19.03,48900.0,12.6509,12.6708,12.6442,12.6708,48900.0
2011-11-16 13:20:00,19.03,19.06,19.02,19.04,57400.0,12.6708,12.6908,12.6642,12.6775,57400.0
2011-11-16 13:25:00,19.03,19.1,19.03,19.1,115600.0,12.6708,12.7175,12.6708,12.7175,115600.0
2011-11-16 13:30:00,19.1,19.13,19.1,19.1,73500.0,12.7175,12.7374,12.7175,12.7175,73500.0
2011-11-16 13:35:00,19.1,19.12,19.1,19.1,33100.0,12.7175,12.7308,12.7175,12.7175,33100.0
2011-11-16 13:40:00,19.1,19.15,19.1,19.14,65700.0,12.7175,12.7507,12.7175,12.7441,65700.0
2011-11-16 13:45:00,19.14,19.15,19.13,19.15,118200.0,12.7441,12.7507,12.7374,12.7507,118200.0
2011-11-16 13:50:00,19.15,19.15,19.12,19.13,94300.0,12.7507,12.7507,12.7308,12.7374,94300.0
2011-11-16 13:55:00,19.13,19.14,19.11,19.12,60700.0,12.7374,12.7441,12.7241,12.7308,60700.0
2011-11-16 14:00:00,19.13,19.14,19.12,19.13,25300.0,12.7374,12.7441,12.7308,12.7374,25300.0
2011-11-16 14:05:00,19.12,19.13,19.11,19.12,39200.0,12.7308,12.7374,12.7241,12.7308,39200.0
2011-11-16 14:10:00,19.13,19.13,19.1,19.1,32600.0,12.7374,12.7374,12.7175,12.7175,32600.0
2011-11-16 14:15:00,19.11,19.11,19.1,19.1,24000.0,12.7241,12.7241,12.7175,12.7175,24000.0
2011-11-16 14:20:00,19.11,19.11,19.09,19.1,46200.0,12.7241,12.7241,12.7108,12.7175,46200.0
2011-11-16 14:25:00,19.09,19.11,19.09,19.09,18600.0,12.7108,12.7241,12.7108,12.7108,18600.0
2011-11-16 14:30:00,19.09,19.11,19.09,19.11,50400.0,12.7108,12.7241,12.7108,12.7241,50400.0
2011-11-16 14:35:00,19.12,19.15,19.12,19.14,43800.0,12.7308,12.7507,12.7308,12.7441,43800.0
2011-11-16 14:40:00,19.13,19.13,19.1,19.1,48500.0,12.7374,12.7374,12.7175,12.7175,48500.0
2011-11-16 14:45:00,19.1,19.1,19.06,19.07,25000.0,12.7175,12.7175,12.6908,12.6975,25000.0
2011-11-16 14:50:00,19.07,19.07,19.05,19.06,82900.0,12.6975,12.6975,12.6842,12.6908,82900.0
2011-11-16 14:55:00,19.07,19.07,19.04,19.06,74700.0,12.6975,12.6975,12.6775,12.6908,74700.0
2011-11-16 15:00:00,19.07,19.08,19.04,19.06,57900.0,12.6975,12.7041,12.6775,12.6908,57900.0
2011-11-16 15:05:00,19.07,19.08,19.07,19.08,34100.0,12.6975,12.7041,12.6975,12.7041,34100.0
2011-11-16 15:10:00,19.08,19.08,19.02,19.03,100500.0,12.7041,12.7041,12.6642,12.6708,100500.0
2011-11-16 15:15:00,19.03,19.03,18.98,18.98,145900.0,12.6708,12.6708,12.6376,12.6376,145900.0
2011-11-16 15:20:00,18.98,18.99,18.92,18.95,177900.0,12.6376,12.6442,12.5976,12.6176,177900.0
2011-11-16 15:25:00,18.94,18.95,18.92,18.92,121600.0,12.6109,12.6176,12.5976,12.5976,121600.0
2011-11-16 15:30:00,18.92,18.92,18.81,18.81,234600.0,12.5976,12.5976,12.5244,12.5244,234600.0
2011-11-16 15:35:00,18.8,18.85,18.77,18.85,255900.0,12.5177,12.551,12.4977,12.551,255900.0
2011-11-16 15:40:00,18.84,18.85,18.82,18.84,172000.0,12.5443,12.551,12.531,12.5443,172000.0
2011-11-16 15:45:00,18.84,18.89,18.84,18.86,241700.0,12.5443,12.5776,12.5443,12.5577,241700.0
2011-11-16 15:50:00,18.85,18.85,18.8,18.83,241500.0,12.551,12.551,12.5177,12.5377,241500.0
2011-11-16 15:55:00,18.83,18.83,18.78,18.81,213400.0,12.5377,12.5377,12.5044,12.5244,213400.0
2011-11-17 09:30:00,18.79,18.79,18.76,18.76,63700.0,12.511,12.511,12.4911,12.4911,63700.0
2011-11-17 09:35:00,18.76,18.76,18.67,18.67,83400.0,12.4911,12.4911,12.4311,12.4311,83400.0
2011-11-17 09:40:00,18.66,18.66,18.6,18.61,101300.0,12.4245,12.4245,12.3845,12.3912,101300.0
2011-11-17 09:45:00,18.6,18.6,18.53,18.58,113300.0,12.3845,12.3845,12.3379,12.3712,113300.0
2011-11-17 09:50:00,18.58,18.7,18.58,18.7,101900.0,12.3712,12.4511,12.3712,12.4511,101900.0
2011-11-17 09:55:00,18.7,18.78,18.68,18.76,106600.0,12.4511,12.5044,12.4378,12.4911,106600.0
2011-11-17 10:00:00,18.75,18.76,18.69,18.76,112100.0,12.4844,12.4911,12.4445,12.4911,112100.0
2011-11-17 10:05:00,18.75,18.79,18.74,18.79,132100.0,12.4844,12.511,12.4778,12.511,132100.0
2011-11-17 10:10:00,18.78,18.81,18.74,18.74,128700.0,12.5044,12.5244,12.4778,12.4778,128700.0
2011-11-17 10:15:00,18.73,18.76,18.7,18.76,124100.0,12.4711,12.4911,12.4511,12.4911,124100.0
2011-11-17 10:20:00,18.76,18.79,18.64,18.64,220600.0,12.4911,12.511,12.4112,12.4112,220600.0
2011-11-17 10:25:00,18.65,18.77,18.64,18.77,226000.0,12.4178,12.4977,12.4112,12.4977,226000.0
2011-11-17 10:30:00,18.77,18.77,18.71,18.76,99400.0,12.4977,12.4977,12.4578,12.4911,99400.0
2011-11-17 10:35:00,18.77,18.82,18.77,18.79,69900.0,12.4977,12.531,12.4977,12.511,69900.0
2011-11-17 10:40:00,18.79,18.8,18.76,18.76,29500.0,12.511,12.5177,12.4911,12.4911,29500.0
2011-11-17 10:45:00,18.75,18.75,18.71,18.71,39200.0,12.4844,12.4844,12.4578,12.4578,39200.0
2011-11-17 10:50:00,18.71,18.72,18.69,18.71,57200.0,12.4578,12.4644,12.4445,12.4578,57200.0
2011-11-17 10:55:00,18.7,18.7,18.66,18.66,64100.0,12.4511,12.4511,12.4245,12.4245,64100.0
2011-11-17 11:00:00,18.66,18.67,18.59,18.59,125900.0,12.4245,12.4311,12.3779,12.3779,125900.0
2011-11-17 11:05:00,18.58,18.62,18.56,18.61,108400.0,12.3712,12.3979,12.3579,12.3912,108400.0
2011-11-17 11:10:00,18.6,18.6,18.57,18.6,52300.0,12.3845,12.3845,12.3646,12.3845,52300.0
2011-11-17 11:15:00,18.59,18.59,18.56,18.57,54500.0,12.3779,12.3779,12.3579,12.3646,54500.0
2011-11-17 11:20:00,18.57,18.57,18.51,18.52,95800.0,12.3646,12.3646,12.3246,12.3313,95800.0
2011-11-17 11:25:00,18.52,18.61,18.52,18.61,60700.0,12.3313,12.3912,12.3313,12.3912,60700.0
2011-11-17 11:30:00,18.6,18.68,18.6,18.66,112100.0,12.3845,12.4378,12.3845,12.4245,112100.0
2011-11-17 11:35:00,18.67,18.67,18.64,18.67,22800.0,12.4311,12.4311,12.4112,12.4311,22800.0
2011-11-17 11:40:00,18.67,18.72,18.67,18.69,97300.0,12.4311,12.4644,12.4311,12.4445,97300.0
2011-11-17 11:45:00,18.69,18.69,18.65,18.65,41400.0,12.4445,12.4445,12.4178,12.4178,41400.0
2011-11-17 11:50:00,18.64,18.66,18.63,18.63,20000.0,12.4112,12.4245,12.4045,12.4045,20000.0
2011-11-17 11:55:00,18.62,18.62,18.59,18.59,53600.0,12.3979,12.3979,12.3779,12.3779,53600.0
2011-11-17 12:00:00,18.6,18.6,18.58,18.58,41400.0,12.3845,12.3845,12.3712,12.3712,41400.0
2011-11-17 12:05:00,18.58,18.58,18.54,18.55,42500.0,12.3712,12.3712,12.3446,12.3512,42500.0
2011-11-17 12:10:00,18.56,18.56,18.48,18.48,142500.0,12.3579,12.3579,12.3046,12.3046,142500.0
2011-11-17 12:15:00,18.47,18.52,18.47,18.51,54500.0,12.298,12.3313,12.298,12.3246,54500.0
2011-11-17 12:20:00,18.51,18.52,18.5,18.5,31300.0,12.3246,12.3313,12.318,12.318,31300.0
2011-11-17 12:25:00,18.51,18.52,18.46,18.46,57100.0,12.3246,12.3313,12.2913,12.2913,57100.0
2011-11-17 12:30:00,18.46,18.46,18.32,18.33,182700.0,12.2913,12.2913,12.1981,12.2048,182700.0
2011-11-17 12:35:00,18.34,18.37,18.27,18.31,141900.0,12.2114,12.2314,12.1648,12.1914,141900.0
2011-11-17 12:40:00,18.31,18.34,18.24,18.34,207000.0,12.1914,12.2114,12.1448,12.2114,207000.0
2011-11-17 12:45:00,18.34,18.36,18.34,18.35,79700.0,12.2114,12.2247,12.2114,12.2181,79700.0
2011-11-17 12:50:00,18.35,18.38,18.34,18.35,113500.0,12.2181,12.2381,12.2114,12.2181,113500.0
2011-11-17 12:55:00,18.35,18.35,18.28,18.34,120800.0,12.2181,12.2181,12.1715,12.2114,120800.0
2011-11-17 13:00:00,18.35,18.35,18.28,18.28,93700.0,12.2181,12.2181,12.1715,12.1715,93700.0
2011-11-17 13:05:00,18.28,18.3,18.26,18.28,82400.0,12.1715,12.1848,12.1582,12.1715,82400.0
2011-11-17 13:10:00,18.28,18.3,18.27,18.3,69800.0,12.1715,12.1848,12.1648,12.1848,69800.0
2011-11-17 13:15:00,18.29,18.31,18.29,18.31,68600.0,12.1781,12.1914,12.1781,12.1914,68600.0
2011-11-17 13:20:00,18.3,18.37,18.28,18.37,87800.0,12.1848,12.2314,12.1715,12.2314,87800.0
2011-11-17 13:25:00,18.38,18.4,18.34,18.35,101500.0,12.2381,12.2514,12.2114,12.2181,101500.0
2011-11-17 13:30:00,18.36,18.36,18.33,18.33,53800.0,12.2247,12.2247,12.2048,12.2048,53800.0
2011-11-17 13:35:00,18.34,18.38,18.34,18.35,65100.0,12.2114,12.2381,12.2114,12.2181,65100.0
2011-11-17 13:40:00,18.35,18.37,18.31,18.32,90700.0,12.2181,12.2314,12.1914,12.1981,90700.0
2011-11-17 13:45:00,18.32,18.33,18.31,18.31,30100.0,12.1981,12.2048,12.1914,12.1914,30100.0
2011-11-17 13:50:00,18.3,18.3,18.23,18.27,123900.0,12.1848,12.1848,12.1382,12.1648,123900.0
2011-11-17 13:55:00,18.28,18.36,18.28,18.36,118800.0,12.1715,12.2247,12.1715,12.2247,118800.0
2011-11-17 14:00:00,18.36,18.36,18.33,18.33,63200.0,12.2247,12.2247,12.2048,12.2048,63200.0
2011-11-17 14:05:00,18.34,18.41,18.34,18.4,94300.0,12.2114,12.258,12.2114,12.2514,94300.0
2011-11-17 14:10:00,18.39,18.41,18.37,18.37,59300.0,12.2447,12.258,12.2314,12.2314,59300.0
2011-11-17 14:15:00,18.38,18.38,18.34,18.37,73700.0,12.2381,12.2381,12.2114,12.2314,73700.0
2011-11-17 14:20:00,18.36,18.39,18.35,18.35,69700.0,12.2247,12.2447,12.2181,12.2181,69700.0
2011-11-17 14:25:00,18.34,18.38,18.32,18.38,98400.0,12.2114,12.2381,12.1981,12.2381,98400.0
2011-11-17 14:30:00,18.38,18.39,18.35,18.35,84600.0,12.2381,12.2447,12.2181,12.2181,84600.0
2011-11-17 14:35:00,18.35,18.37,18.32,18.33,60500.0,12.2181,12.2314,12.1981,12.2048,60500.0
2011-11-17 14:40:00,18.33,18.39,18.32,18.38,59200.0,12.2048,12.2447,12.1981,12.2381,59200.0
2011-11-17 14:45:00,18.38,18.43,18.37,18.41,69500.0,12.2381,12.2713,12.2314,12.258,69500.0
2011-11-17 14:50:00,18.41,18.42,18.41,18.41,34800.0,12.258,12.2647,12.258,12.258,34800.0
2011-11-17 14:55:00,18.41,18.41,18.39,18.41,27000.0,12.258,12.258,12.2447,12.258,27000.0
2011-11-17 15:00:00,18.4,18.43,18.38,18.38,89800.0,12.2514,12.2713,12.2381,12.2381,89800.0
2011-11-17 15:05:00,18.37,18.38,18.35,18.35,42000.0,12.2314,12.2381,12.2181,12.2181,42000.0
2011-11-17 15:10:00,18.34,18.35,18.32,18.33,84400.0,12.2114,12.2181,12.1981,12.2048,84400.0
2011-11-17 15:15:00,18.34,18.36,18.34,18.34,38200.0,12.2114,12.2247,12.2114,12.2114,38200.0
2011-11-17 15:20:00,18.34,18.43,18.34,18.42,205800.0,12.2114,12.2713,12.2114,12.2647,205800.0
2011-11-17 15:25:00,18.42,18.44,18.4,18.4,85800.0,12.2647,12.278,12.2514,12.2514,85800.0
2011-11-17 15:30:00,18.41,18.42,18.36,18.36,69900.0,12.258,12.2647,12.2247,12.2247,69900.0
2011-11-17 15:35:00,18.37,18.39,18.35,18.36,152700.0,12.2314,12.2447,12.2181,12.2247,152700.0
2011-11-17 15:40:00,18.35,18.36,18.33,18.33,148700.0,12.2181,12.2247,12.2048,12.2048,148700.0
2011-11-17 15:45:00,18.33,18.42,18.33,18.4,139300.0,12.2048,12.2647,12.2048,12.2514,139300.0
2011-11-17 15:50:00,18.4,18.41,18.36,18.41,260900.0,12.2514,12.258,12.2247,12.258,260900.0
2011-11-17 15:55:00,18.4,18.49,18.38,18.48,319800.0,12.2514,12.3113,12.2381,12.3046,319800.0
2011-11-18 09:30:00,18.46,18.48,18.39,18.42,47900.0,12.2913,12.3046,12.2447,12.2647,47900.0
2011-11-18 09:35:00,18.42,18.43,18.3,18.33,116400.0,12.2647,12.2713,12.1848,12.2048,116400.0
2011-11-18 09:40:00,18.33,18.36,18.31,18.32,77500.0,12.2048,12.2247,12.1914,12.1981,77500.0
2011-11-18 09:45:00,18.32,18.35,18.26,18.34,80000.0,12.1981,12.2181,12.1582,12.2114,80000.0
2011-11-18 09:50:00,18.33,18.37,18.25,18.25,154000.0,12.2048,12.2314,12.1515,12.1515,154000.0
2011-11-18 09:55:00,18.24,18.38,18.23,18.35,182700.0,12.1448,12.2381,12.1382,12.2181,182700.0
2011-11-18 10:00:00,18.35,18.39,18.32,18.38,71000.0,12.2181,12.2447,12.1981,12.2381,71000.0
2011-11-18 10:05:00,18.38,18.39,18.32,18.32,55500.0,12.2381,12.2447,12.1981,12.1981,55500.0
2011-11-18 10:10:00,18.32,18.4,18.29,18.4,68100.0,12.1981,12.2514,12.1781,12.2514,68100.0
2011-11-18 10:15:00,18.4,18.41,18.36,18.37,48500.0,12.2514,12.258,12.2247,12.2314,48500.0
2011-11-18 10:20:00,18.36,18.4,18.35,18.35,38800.0,12.2247,12.2514,12.2181,12.2181,38800.0
2011-11-18 10:25:00,18.36,18.38,18.32,18.38,68800.0,12.2247,12.2381,12.1981,12.2381,68800.0
2011-11-18 10:30:00,18.38,18.46,18.38,18.45,81800.0,12.2381,12.2913,12.2381,12.2847,81800.0
2011-11-18 10:35:00,18.45,18.54,18.45,18.53,107800.0,12.2847,12.3446,12.2847,12.3379,107800.0
2011-11-18 10:40:00,18.54,18.57,18.54,18.56,61400.0,12.3446,12.3646,12.3446,12.3579,61400.0
2011-11-18 10:45:00,18.57,18.62,18.56,18.59,102300.0,12.3646,12.3979,12.3579,12.3779,102300.0
2011-11-18 10:50:00,18.59,18.59,18.58,18.58,18600.0,12.3779,12.3779,12.3712,12.3712,18600.0
2011-11-18 10:55:00,18.58,18.6,18.56,18.56,94500.0,12.3712,12.3845,12.3579,12.3579,94500.0
2011-11-18 11:00:00,18.56,18.58,18.54,18.56,98700.0,12.3579,12.3712,12.3446,12.3579,98700.0
2011-11-18 11:05:00,18.57,18.57,18.54,18.54,88700.0,12.3646,12.3646,12.3446,12.3446,88700.0
2011-11-18 11:10:00,18.53,18.63,18.53,18.63,88900.0,12.3379,12.4045,12.3379,12.4045,88900.0
2011-11-18 11:15:00,18.63,18.63,18.54,18.55,72000.0,12.4045,12.4045,12.3446,12.3512,72000.0
2011-11-18 11:20:00,18.55,18.58,18.53,18.58,49300.0,12.3512,12.3712,12.3379,12.3712,49300.0
2011-11-18 11:25:00,18.59,18.62,18.59,18.6,23500.0,12.3779,12.3979,12.3779,12.3845,23500.0
2011-11-18 11:30:00,18.6,18.61,18.57,18.57,35000.0,12.3845,12.3912,12.3646,12.3646,35000.0
2011-11-18 11:35:00,18.57,18.57,18.52,18.54,68000.0,12.3646,12.3646,12.3313,12.3446,68000.0
2011-11-18 11:40:00,18.55,18.56,18.53,18.53,21700.0,12.3512,12.3579,12.3379,12.3379,21700.0
2011-11-18 11:45:00,18.52,18.52,18.47,18.47,20800.0,12.3313,12.3313,12.298,12.298,20800.0
2011-11-18 11:50:00,18.48,18.5,18.48,18.49,22000.0,12.3046,12.318,12.3046,12.3113,22000.0
2011-11-18 11:55:00,18.5,18.5,18.48,18.48,18700.0,12.318,12.318,12.3046,12.3046,18700.0
2011-11-18 12:00:00,18.47,18.47,18.43,18.46,39200.0,12.298,12.298,12.2713,12.2913,39200.0
2011-11-18 12:05:00,18.45,18.45,18.41,18.45,34500.0,12.2847,12.2847,12.258,12.2847,34500.0
2011-11-18 12:10:00,18.46,18.46,18.44,18.44,20400.0,12.2913,12.2913,12.278,12.278,20400.0
2011-11-18 12:15:00,18.44,18.47,18.43,18.46,28400.0,12.278,12.298,12.2713,12.2913,28400.0
2011-11-18 12:20:00,18.45,18.45,18.43,18.45,18600.0,12.2847,12.2847,12.2713,12.2847,18600.0
2011-11-18 12:25:00,18.44,18.5,18.42,18.48,23600.0,12.278,12.318,12.2647,12.3046,23600.0
2011-11-18 12:30:00,18.48,18.52,18.48,18.5,31300.0,12.3046,12.3313,12.3046,12.318,31300.0
2011-11-18 12:35:00,18.5,18.53,18.5,18.51,22700.0,12.318,12.3379,12.318,12.3246,22700.0
2011-11-18 12:40:00,18.51,18.52,18.5,18.52,48300.0,12.3246,12.3313,12.318,12.3313,48300.0
2011-11-18 12:45:00,18.52,18.54,18.52,18.52,16200.0,12.3313,12.3446,12.3313,12.3313,16200.0
2011-11-18 12:50:00,18.52,18.52,18.48,18.49,22700.0,12.3313,12.3313,12.3046,12.3113,22700.0
2011-11-18 12:55:00,18.5,18.5,18.48,18.48,16200.0,12.318,12.318,12.3046,12.3046,16200.0
2011-11-18 13:00:00,18.48,18.48,18.45,18.45,77000.0,12.3046,12.3046,12.2847,12.2847,77000.0
2011-11-18 13:05:00,18.46,18.47,18.46,18.46,15500.0,12.2913,12.298,12.2913,12.2913,15500.0
2011-11-18 13:10:00,18.46,18.46,18.44,18.45,14700.0,12.2913,12.2913,12.278,12.2847,14700.0
2011-11-18 13:15:00,18.46,18.5,18.46,18.5,19800.0,12.2913,12.318,12.2913,12.318,19800.0
2011-11-18 13:20:00,18.5,18.52,18.5,18.51,25000.0,12.318,12.3313,12.318,12.3246,25000.0
2011-11-18 13:25:00,18.51,18.51,18.51,18.51,700.0,12.3246,12.3246,12.3246,12.3246,700.0
2011-11-18 13:30:00,18.51,18.57,18.51,18.55,56100.0,12.3246,12.3646,12.3246,12.3512,56100.0
2011-11-18 13:35:00,18.55,18.56,18.54,18.56,44900.0,12.3512,12.3579,12.3446,12.3579,44900.0
2011-11-18 13:40:00,18.56,18.58,18.55,18.55,22600.0,12.3579,12.3712,12.3512,12.3512,22600.0
2011-11-18 13:45:00,18.54,18.55,18.54,18.54,11100.0,12.3446,12.3512,12.3446,12.3446,11100.0
2011-11-18 13:50:00,18.54,18.55,18.54,18.55,7600.0,12.3446,12.3512,12.3446,12.3512,7600.0
2011-11-18 13:55:00,18.54,18.54,18.52,18.52,14600.0,12.3446,12.3446,12.3313,12.3313,14600.0
2011-11-18 14:00:00,18.52,18.52,18.5,18.51,30400.0,12.3313,12.3313,12.318,12.3246,30400.0
2011-11-18 14:05:00,18.51,18.52,18.51,18.51,21400.0,12.3246,12.3313,12.3246,12.3246,21400.0
2011-11-18 14:10:00,18.51,18.57,18.51,18.56,67900.0,12.3246,12.3646,12.3246,12.3579,67900.0
2011-11-18 14:15:00,18.57,18.58,18.54,18.54,64400.0,12.3646,12.3712,12.3446,12.3446,64400.0
2011-11-18 14:20:00,18.54,18.55,18.53,18.53,18100.0,12.3446,12.3512,12.3379,12.3379,18100.0
2011-11-18 14:25:00,18.53,18.53,18.5,18.51,44200.0,12.3379,12.3379,12.318,12.3246,44200.0
2011-11-18 14:30:00,18.51,18.53,18.5,18.52,27300.0,12.3246,12.3379,12.318,12.3313,27300.0
2011-11-18 14:35:00,18.51,18.55,18.5,18.51,55500.0,12.3246,12.3512,12.318,12.3246,55500.0
2011-11-18 14:40:00,18.51,18.51,18.5,18.51,33400.0,12.3246,12.3246,12.318,12.3246,33400.0
2011-11-18 14:45:00,18.51,18.51,18.48,18.48,65600.0,12.3246,12.3246,12.3046,12.3046,65600.0
2011-11-18 14:50:00,18.47,18.48,18.44,18.47,40100.0,12.298,12.3046,12.278,12.298,40100.0
2011-11-18 14:55:00,18.48,18.49,18.46,18.47,39200.0,12.3046,12.3113,12.2913,12.298,39200.0
2011-11-18 15:00:00,18.48,18.5,18.46,18.46,27300.0,12.3046,12.318,12.2913,12.2913,27300.0
2011-11-18 15:05:00,18.47,18.5,18.46,18.5,37500.0,12.298,12.318,12.2913,12.318,37500.0
2011-11-18 15:10:00,18.5,18.51,18.5,18.5,20400.0,12.318,12.3246,12.318,12.318,20400.0
2011-11-18 15:15:00,18.5,18.5,18.47,18.49,59900.0,12.318,12.318,12.298,12.3113,59900.0
2011-11-18 15:20:00,18.5,18.5,18.48,18.5,38300.0,12.318,12.318,12.3046,12.318,38300.0
2011-11-18 15:25:00,18.49,18.49,18.45,18.47,71700.0,12.3113,12.3113,12.2847,12.298,71700.0
2011-11-18 15:30:00,18.47,18.49,18.45,18.47,49800.0,12.298,12.3113,12.2847,12.298,49800.0
2011-11-18 15:35:00,18.48,18.5,18.47,18.48,35700.0,12.3046,12.318,12.298,12.3046,35700.0
2011-11-18 15:40:00,18.47,18.47,18.44,18.45,59000.0,12.298,12.298,12.278,12.2847,59000.0
2011-11-18 15:45:00,18.45,18.48,18.45,18.45,54000.0,12.2847,12.3046,12.2847,12.2847,54000.0
2011-11-18 15:50:00,18.45,18.46,18.43,18.44,101200.0,12.2847,12.2913,12.2713,12.278,101200.0
2011-11-18 15:55:00,18.44,18.45,18.42,18.42,102300.0,12.278,12.2847,12.2647,12.2647,102300.0
2011-11-21 09:30:00,18.15,18.3,18.11,18.24,207600.0,12.0849,12.1848,12.0583,12.1448,207600.0
2011-11-21 09:35:00,18.24,18.24,18.11,18.13,143200.0,12.1448,12.1448,12.0583,12.0716,143200.0
2011-11-21 09:40:00,18.14,18.14,18.1,18.11,73000.0,12.0783,12.0783,12.0516,12.0583,73000.0
2011-11-21 09:45:00,18.11,18.12,18.08,18.08,45300.0,12.0583,12.0649,12.0383,12.0383,45300.0
2011-11-21 09:50:00,18.07,18.07,18.01,18.02,136500.0,12.0316,12.0316,11.9917,11.9984,136500.0
2011-11-21 09:55:00,18.02,18.08,18.01,18.06,153800.0,11.9984,12.0383,11.9917,12.025,153800.0
2011-11-21 10:00:00,18.06,18.08,18.03,18.06,61100.0,12.025,12.0383,12.005,12.025,61100.0
2011-11-21 10:05:00,18.05,18.05,17.97,18.01,129300.0,12.0183,12.0183,11.9651,11.9917,129300.0
2011-11-21 10:10:00,18.01,18.02,17.97,18.01,79600.0,11.9917,11.9984,11.9651,11.9917,79600.0
2011-11-21 10:15:00,18.01,18.02,17.95,17.95,146800.0,11.9917,11.9984,11.9517,11.9517,146800.0
2011-11-21 10:20:00,17.95,18.0,17.93,18.0,143200.0,11.9517,11.985,11.9384,11.985,143200.0
2011-11-21 10:25:00,18.0,18.01,17.94,17.94,86900.0,11.985,11.9917,11.9451,11.9451,86900.0
2011-11-21 10:30:00,17.93,18.04,17.91,18.0,268700.0,11.9384,12.0117,11.9251,11.985,268700.0
2011-11-21 10:35:00,18.01,18.02,18.0,18.0,226200.0,11.9917,11.9984,11.985,11.985,226200.0
2011-11-21 10:40:00,18.01,18.05,17.98,17.99,194000.0,11.9917,12.0183,11.9717,11.9784,194000.0
2011-11-21 10:45:00,17.98,18.0,17.97,17.99,127900.0,11.9717,11.985,11.9651,11.9784,127900.0
2011-11-21 10:50:00,17.99,17.99,17.9,17.91,140200.0,11.9784,11.9784,11.9185,11.9251,140200.0
2011-11-21 10:55:00,17.91,17.95,17.87,17.87,76300.0,11.9251,11.9517,11.8985,11.8985,76300.0
2011-11-21 11:00:00,17.86,17.9,17.82,17.88,273800.0,11.8918,11.9185,11.8652,11.9051,273800.0
2011-11-21 11:05:00,17.88,17.93,17.88,17.9,159300.0,11.9051,11.9384,11.9051,11.9185,159300.0
2011-11-21 11:10:00,17.9,17.93,17.89,17.89,70300.0,11.9185,11.9384,11.9118,11.9118,70300.0
2011-11-21 11:15:00,17.89,17.9,17.86,17.88,112400.0,11.9118,11.9185,11.8918,11.9051,112400.0
2011-11-21 11:20:00,17.88,17.88,17.83,17.83,45900.0,11.9051,11.9051,11.8718,11.8718,45900.0
2011-11-21 11:25:00,17.83,17.83,17.81,17.82,37600.0,11.8718,11.8718,11.8585,11.8652,37600.0
2011-11-21 11:30:00,17.82,17.83,17.8,17.81,120800.0,11.8652,11.8718,11.8519,11.8585,120800.0
2011-11-21 11:35:00,17.8,17.83,17.78,17.82,70700.0,11.8519,11.8718,11.8386,11.8652,70700.0
2011-11-21 11:40:00,17.81,17.84,17.81,17.82,55800.0,11.8585,11.8785,11.8585,11.8652,55800.0
2011-11-21 11:45:00,17.81,17.89,17.81,17.89,40400.0,11.8585,11.9118,11.8585,11.9118,40400.0
2011-11-21 11:50:00,17.9,17.92,17.88,17.88,90500.0,11.9185,11.9318,11.9051,11.9051,90500.0
2011-11-21 11:55:00,17.88,17.92,17.88,17.89,85200.0,11.9051,11.9318,11.9051,11.9118,85200.0
2011-11-21 12:00:00,17.89,17.93,17.89,17.91,83100.0,11.9118,11.9384,11.9118,11.9251,83100.0
2011-11-21 12:05:00,17.91,17.92,17.86,17.87,63800.0,11.9251,11.9318,11.8918,11.8985,63800.0
2011-11-21 12:10:00,17.87,17.91,17.87,17.89,45600.0,11.8985,11.9251,11.8985,11.9118,45600.0
2011-11-21 12:15:00,17.9,17.9,17.86,17.86,33800.0,11.9185,11.9185,11.8918,11.8918,33800.0
2011-11-21 12:20:00,17.85,17.88,17.84,17.88,57200.0,11.8852,11.9051,11.8785,11.9051,57200.0
2011-11-21 12:25:00,17.87,17.87,17.83,17.83,37800.0,11.8985,11.8985,11.8718,11.8718,37800.0
2011-11-21 12:30:00,17.83,17.83,17.82,17.83,20600.0,11.8718,11.8718,11.8652,11.8718,20600.0
2011-11-21 12:35:00,17.83,17.87,17.83,17.87,15500.0,11.8718,11.8985,11.8718,11.8985,15500.0
2011-11-21 12:40:00,17.87,17.87,17.85,17.86,15800.0,11.8985,11.8985,11.8852,11.8918,15800.0
2011-11-21 12:45:00,17.85,17.87,17.85,17.86,35300.0,11.8852,11.8985,11.8852,11.8918,35300.0
2011-11-21 12:50:00,17.85,17.89,17.84,17.89,46000.0,11.8852,11.9118,11.8785,11.9118,46000.0
2011-11-21 12:55:00,17.89,17.94,17.89,17.91,147900.0,11.9118,11.9451,11.9118,11.9251,147900.0
2011-11-21 13:00:00,17.91,17.92,17.89,17.9,32400.0,11.9251,11.9318,11.9118,11.9185,32400.0
2011-11-21 13:05:00,17.91,17.96,17.91,17.96,59400.0,11.9251,11.9584,11.9251,11.9584,59400.0
2011-11-21 13:10:00,17.97,17.98,17.97,17.97,37600.0,11.9651,11.9717,11.9651,11.9651,37600.0
2011-11-21 13:15:00,17.96,17.99,17.95,17.97,33900.0,11.9584,11.9784,11.9517,11.9651,33900.0
2011-11-21 13:20:00,17.98,18.02,17.98,18.0,92200.0,11.9717,11.9984,11.9717,11.985,92200.0
2011-11-21 13:25:00,18.01,18.01,17.98,17.98,21600.0,11.9917,11.9917,11.9717,11.9717,21600.0
2011-11-21 13:30:00,17.97,17.99,17.97,17.98,22800.0,11.9651,11.9784,11.9651,11.9717,22800.0
2011-11-21 13:35:00,17.99,18.0,17.98,17.99,17400.0,11.9784,11.985,11.9717,11.9784,17400.0
2011-11-21 13:40:00,17.98,17.98,17.98,17.98,9300.0,11.9717,11.9717,11.9717,11.9717,9300.0
2011-11-21 13:45:00,17.98,17.98,17.95,17.95,10300.0,11.9717,11.9717,11.9517,11.9517,10300.0
2011-11-21 13:50:00,17.96,18.0,17.96,18.0,27600.0,11.9584,11.985,11.9584,11.985,27600.0
2011-11-21 13:55:00,18.0,18.0,17.93,17.93,19600.0,11.985,11.985,11.9384,11.9384,19600.0
2011-11-21 14:00:00,17.93,17.94,17.92,17.94,34600.0,11.9384,11.9451,11.9318,11.9451,34600.0
2011-11-21 14:05:00,17.93,17.93,17.92,17.92,11800.0,11.9384,11.9384,11.9318,11.9318,11800.0
2011-11-21 14:10:00,17.93,18.02,17.93,18.02,76700.0,11.9384,11.9984,11.9384,11.9984,76700.0
2011-11-21 14:15:00,18.02,18.07,18.01,18.05,68000.0,11.9984,12.0316,11.9917,12.0183,68000.0
2011-11-21 14:20:00,18.05,18.05,18.01,18.01,36900.0,12.0183,12.0183,11.9917,11.9917,36900.0
2011-11-21 14:25:00,18.01,18.02,18.0,18.02,34100.0,11.9917,11.9984,11.985,11.9984,34100.0
2011-11-21 14:30:00,18.02,18.06,18.02,18.04,56100.0,11.9984,12.025,11.9984,12.0117,56100.0
2011-11-21 14:35:00,18.04,18.06,18.04,18.06,43300.0,12.0117,12.025,12.0117,12.025,43300.0
2011-11-21 14:40:00,18.05,18.09,18.05,18.09,43400.0,12.0183,12.045,12.0183,12.045,43400.0
2011-11-21 14:45:00,18.09,18.12,18.07,18.07,45600.0,12.045,12.0649,12.0316,12.0316,45600.0
2011-11-21 14:50:00,18.08,18.08,18.04,18.04,46300.0,12.0383,12.0383,12.0117,12.0117,46300.0
2011-11-21 14:55:00,18.05,18.06,18.04,18.04,22000.0,12.0183,12.025,12.0117,12.0117,22000.0
2011-11-21 15:00:00,18.03,18.04,17.99,18.01,64200.0,12.005,12.0117,11.9784,11.9917,64200.0
2011-11-21 15:05:00,18.0,18.03,18.0,18.01,39000.0,11.985,12.005,11.985,11.9917,39000.0
2011-11-21 15:10:00,18.01,18.06,18.01,18.05,77000.0,11.9917,12.025,11.9917,12.0183,77000.0
2011-11-21 15:15:00,18.06,18.06,18.01,18.06,100800.0,12.025,12.025,11.9917,12.025,100800.0
2011-11-21 15:20:00,18.05,18.09,18.05,18.07,83100.0,12.0183,12.045,12.0183,12.0316,83100.0
2011-11-21 15:25:00,18.07,18.14,18.07,18.13,167200.0,12.0316,12.0783,12.0316,12.0716,167200.0
2011-11-21 15:30:00,18.13,18.16,18.09,18.1,112300.0,12.0716,12.0916,12.045,12.0516,112300.0
2011-11-21 15:35:00,18.1,18.11,18.09,18.1,76600.0,12.0516,12.0583,12.045,12.0516,76600.0
2011-11-21 15:40:00,18.1,18.1,18.06,18.08,94800.0,12.0516,12.0516,12.025,12.0383,94800.0
2011-11-21 15:45:00,18.08,18.11,18.05,18.06,150900.0,12.0383,12.0583,12.0183,12.025,150900.0
2011-11-21 15:50:00,18.07,18.07,18.0,18.01,200200.0,12.0316,12.0316,11.985,11.9917,200200.0
2011-11-21 15:55:00,18.01,18.04,18.0,18.0,139800.0,11.9917,12.0117,11.985,11.985,139800.0
2011-11-22 09:30:00,17.89,18.0,17.89,18.0,61300.0,11.9118,11.985,11.9118,11.985,61300.0
2011-11-22 09:35:00,18.0,18.12,17.99,18.12,106900.0,11.985,12.0649,11.9784,12.0649,106900.0
2011-11-22 09:40:00,18.12,18.13,18.02,18.04,110400.0,12.0649,12.0716,11.9984,12.0117,110400.0
2011-11-22 09:45:00,18.03,18.05,18.0,18.0,54300.0,12.005,12.0183,11.985,11.985,54300.0
2011-11-22 09:50:00,18.0,18.02,17.97,18.01,34000.0,11.985,11.9984,11.9651,11.9917,34000.0
2011-11-22 09:55:00,18.01,18.01,17.94,17.95,26000.0,11.9917,11.9917,11.9451,11.9517,26000.0
2011-11-22 10:00:00,17.95,18.0,17.9,17.91,115900.0,11.9517,11.985,11.9185,11.9251,115900.0
2011-11-22 10:05:00,17.91,17.96,17.88,17.96,98100.0,11.9251,11.9584,11.9051,11.9584,98100.0
2011-11-22 10:10:00,17.97,17.99,17.92,17.92,92000.0,11.9651,11.9784,11.9318,11.9318,92000.0
2011-11-22 10:15:00,17.92,17.93,17.9,17.93,46400.0,11.9318,11.9384,11.9185,11.9384,46400.0
2011-11-22 10:20:00,17.93,17.94,17.9,17.92,28800.0,11.9384,11.9451,11.9185,11.9318,28800.0
2011-11-22 10:25:00,17.93,17.95,17.92,17.93,137600.0,11.9384,11.9517,11.9318,11.9384,137600.0
2011-11-22 10:30:00,17.92,17.92,17.87,17.87,98000.0,11.9318,11.9318,11.8985,11.8985,98000.0
2011-11-22 10:35:00,17.87,17.87,17.85,17.87,28000.0,11.8985,11.8985,11.8852,11.8985,28000.0
2011-11-22 10:40:00,17.88,17.9,17.84,17.84,67600.0,11.9051,11.9185,11.8785,11.8785,67600.0
2011-11-22 10:45:00,17.85,17.85,17.79,17.8,63400.0,11.8852,11.8852,11.8452,11.8519,63400.0
2011-11-22 10:50:00,17.8,17.83,17.79,17.82,167900.0,11.8519,11.8718,11.8452,11.8652,167900.0
2011-11-22 10:55:00,17.83,17.84,17.81,17.84,135200.0,11.8718,11.8785,11.8585,11.8785,135200.0
2011-11-22 11:00:00,17.84,17.86,17.84,17.84,40800.0,11.8785,11.8918,11.8785,11.8785,40800.0
2011-11-22 11:05:00,17.83,17.83,17.8,17.83,182200.0,11.8718,11.8718,11.8519,11.8718,182200.0
2011-11-22 11:10:00,17.83,17.85,17.82,17.84,76900.0,11.8718,11.8852,11.8652,11.8785,76900.0
2011-11-22 11:15:00,17.84,17.86,17.82,17.86,62100.0,11.8785,11.8918,11.8652,11.8918,62100.0
2011-11-22 11:20:00,17.85,17.85,17.81,17.82,47000.0,11.8852,11.8852,11.8585,11.8652,47000.0
2011-11-22 11:25:00,17.82,17.87,17.82,17.86,46900.0,11.8652,11.8985,11.8652,11.8918,46900.0
2011-11-22 11:30:00,17.86,17.86,17.79,17.79,132700.0,11.8918,11.8918,11.8452,11.8452,132700.0
2011-11-22 11:35:00,17.79,17.8,17.77,17.77,139200.0,11.8452,11.8519,11.8319,11.8319,139200.0
2011-11-22 11:40:00,17.76,17.76,17.71,17.74,59100.0,11.8252,11.8252,11.7919,11.8119,59100.0
2011-11-22 11:45:00,17.74,17.75,17.74,17.75,38900.0,11.8119,11.8186,11.8119,11.8186,38900.0
2011-11-22 11:50:00,17.75,17.82,17.74,17.82,96700.0,11.8186,11.8652,11.8119,11.8652,96700.0
2011-11-22 11:55:00,17.83,17.87,17.81,17.87,118400.0,11.8718,11.8985,11.8585,11.8985,118400.0
2011-11-22 12:00:00,17.88,17.95,17.86,17.93,118900.0,11.9051,11.9517,11.8918,11.9384,118900.0
2011-11-22 12:05:00,17.93,18.01,17.93,18.0,70400.0,11.9384,11.9917,11.9384,11.985,70400.0
2011-11-22 12:10:00,17.99,17.99,17.95,17.95,70000.0,11.9784,11.9784,11.9517,11.9517,70000.0
2011-11-22 12:15:00,17.95,18.01,17.95,17.95,46900.0,11.9517,11.9917,11.9517,11.9517,46900.0
2011-11-22 12:20:00,17.95,17.98,17.95,17.96,28600.0,11.9517,11.9717,11.9517,11.9584,28600.0
2011-11-22 12:25:00,17.95,17.95,17.9,17.9,69700.0,11.9517,11.9517,11.9185,11.9185,69700.0
2011-11-22 12:30:00,17.89,17.92,17.88,17.92,43100.0,11.9118,11.9318,11.9051,11.9318,43100.0
2011-11-22 12:35:00,17.93,17.93,17.91,17.91,38000.0,11.9384,11.9384,11.9251,11.9251,38000.0
2011-11-22 12:40:00,17.91,17.94,17.91,17.94,16600.0,11.9251,11.9451,11.9251,11.9451,16600.0
2011-11-22 12:45:00,17.94,17.94,17.91,17.91,34100.0,11.9451,11.9451,11.9251,11.9251,34100.0
2011-11-22 12:50:00,17.91,17.93,17.91,17.92,20800.0,11.9251,11.9384,11.9251,11.9318,20800.0
2011-11-22 12:55:00,17.91,17.94,17.89,17.94,68800.0,11.9251,11.9451,11.9118,11.9451,68800.0
2011-11-22 13:00:00,17.95,17.96,17.92,17.92,54500.0,11.9517,11.9584,11.9318,11.9318,54500.0
2011-11-22 13:05:00,17.92,17.92,17.87,17.87,50500.0,11.9318,11.9318,11.8985,11.8985,50500.0
2011-11-22 13:10:00,17.87,17.89,17.86,17.89,14800.0,11.8985,11.9118,11.8918,11.9118,14800.0
2011-11-22 13:15:00,17.9,17.97,17.9,17.97,46800.0,11.9185,11.9651,11.9185,11.9651,46800.0
2011-11-22 13:20:00,17.97,17.98,17.96,17.96,28600.0,11.9651,11.9717,11.9584,11.9584,28600.0
2011-11-22 13:25:00,17.96,17.96,17.92,17.92,30200.0,11.9584,11.9584,11.9318,11.9318,30200.0
2011-11-22 13:30:00,17.92,17.92,17.91,17.91,25300.0,11.9318,11.9318,11.9251,11.9251,25300.0
2011-11-22 13:35:00,17.92,17.93,17.92,17.92,17000.0,11.9318,11.9384,11.9318,11.9318,17000.0
2011-11-22 13:40:00,17.92,17.92,17.91,17.92,30800.0,11.9318,11.9318,11.9251,11.9318,30800.0
2011-11-22 13:45:00,17.92,17.93,17.9,17.93,14900.0,11.9318,11.9384,11.9185,11.9384,14900.0
2011-11-22 13:50:00,17.93,17.93,17.91,17.91,17900.0,11.9384,11.9384,11.9251,11.9251,17900.0
2011-11-22 13:55:00,17.9,17.91,17.88,17.91,113300.0,11.9185,11.9251,11.9051,11.9251,113300.0
2011-11-22 14:00:00,17.91,17.91,17.88,17.89,32400.0,11.9251,11.9251,11.9051,11.9118,32400.0
2011-11-22 14:05:00,17.89,17.9,17.88,17.9,33000.0,11.9118,11.9185,11.9051,11.9185,33000.0
2011-11-22 14:10:00,17.9,17.94,17.9,17.92,32500.0,11.9185,11.9451,11.9185,11.9318,32500.0
2011-11-22 14:15:00,17.92,17.93,17.92,17.92,17300.0,11.9318,11.9384,11.9318,11.9318,17300.0
2011-11-22 14:20:00,17.91,17.91,17.88,17.89,32300.0,11.9251,11.9251,11.9051,11.9118,32300.0
2011-11-22 14:25:00,17.9,17.92,17.9,17.9,27900.0,11.9185,11.9318,11.9185,11.9185,27900.0
2011-11-22 14:30:00,17.91,17.91,17.88,17.9,43100.0,11.9251,11.9251,11.9051,11.9185,43100.0
2011-11-22 14:35:00,17.9,17.92,17.89,17.91,63100.0,11.9185,11.9318,11.9118,11.9251,63100.0
2011-11-22 14:40:00,17.91,17.94,17.91,17.93,51300.0,11.9251,11.9451,11.9251,11.9384,51300.0
2011-11-22 14:45:00,17.93,17.95,17.91,17.91,30300.0,11.9384,11.9517,11.9251,11.9251,30300.0
2011-11-22 14:50:00,17.91,17.91,17.87,17.88,32600.0,11.9251,11.9251,11.8985,11.9051,32600.0
2011-11-22 14:55:00,17.88,17.9,17.87,17.9,82500.0,11.9051,11.9185,11.8985,11.9185,82500.0
2011-11-22 15:00:00,17.89,17.91,17.87,17.87,47300.0,11.9118,11.9251,11.8985,11.8985,47300.0
2011-11-22 15:05:00,17.87,17.91,17.86,17.88,94400.0,11.8985,11.9251,11.8918,11.9051,94400.0
2011-11-22 15:10:00,17.88,17.9,17.86,17.89,42600.0,11.9051,11.9185,11.8918,11.9118,42600.0
2011-11-22 15:15:00,17.88,17.9,17.88,17.89,63700.0,11.9051,11.9185,11.9051,11.9118,63700.0
2011-11-22 15:20:00,17.89,17.92,17.89,17.92,43500.0,11.9118,11.9318,11.9118,11.9318,43500.0
2011-11-22 15:25:00,17.92,17.94,17.91,17.91,31000.0,11.9318,11.9451,11.9251,11.9251,31000.0
2011-11-22 15:30:00,17.91,17.93,17.89,17.91,69800.0,11.9251,11.9384,11.9118,11.9251,69800.0
2011-11-22 15:35:00,17.92,17.92,17.87,17.87,96200.0,11.9318,11.9318,11.8985,11.8985,96200.0
2011-11-22 15:40:00,17.87,17.9,17.87,17.9,74900.0,11.8985,11.9185,11.8985,11.9185,74900.0
2011-11-22 15:45:00,17.89,17.95,17.89,17.92,100700.0,11.9118,11.9517,11.9118,11.9318,100700.0
2011-11-22 15:50:00,17.93,17.94,17.9,17.94,118200.0,11.9384,11.9451,11.9185,11.9451,118200.0
2011-11-22 15:55:00,17.94,17.95,17.92,17.92,121900.0,11.9451,11.9517,11.9318,11.9318,121900.0
2011-11-23 09:30:00,17.76,17.78,17.7,17.78,34600.0,11.8252,11.8386,11.7853,11.8386,34600.0
2011-11-23 09:35:00,17.78,17.78,17.75,17.76,59200.0,11.8386,11.8386,11.8186,11.8252,59200.0
2011-11-23 09:40:00,17.76,17.79,17.75,17.78,109500.0,11.8252,11.8452,11.8186,11.8386,109500.0
2011-11-23 09:45:00,17.77,17.79,17.76,17.77,68900.0,11.8319,11.8452,11.8252,11.8319,68900.0
2011-11-23 09:50:00,17.77,17.78,17.73,17.77,64700.0,11.8319,11.8386,11.8053,11.8319,64700.0
2011-11-23 09:55:00,17.76,17.76,17.7,17.71,98200.0,11.8252,11.8252,11.7853,11.7919,98200.0
2011-11-23 10:00:00,17.72,17.74,17.7,17.74,41800.0,11.7986,11.8119,11.7853,11.8119,41800.0
2011-11-23 10:05:00,17.74,17.75,17.7,17.72,64300.0,11.8119,11.8186,11.7853,11.7986,64300.0
2011-11-23 10:10:00,17.71,17.71,17.63,17.63,104800.0,11.7919,11.7919,11.7387,11.7387,104800.0
2011-11-23 10:15:00,17.62,17.65,17.62,17.65,173400.0,11.732,11.752,11.732,11.752,173400.0
2011-11-23 10:20:00,17.65,17.67,17.64,17.65,92700.0,11.752,11.7653,11.7453,11.752,92700.0
2011-11-23 10:25:00,17.65,17.66,17.65,17.65,83100.0,11.752,11.7587,11.752,11.752,83100.0
2011-11-23 10:30:00,17.65,17.65,17.6,17.6,54200.0,11.752,11.752,11.7187,11.7187,54200.0
2011-11-23 10:35:00,17.6,17.64,17.6,17.64,127600.0,11.7187,11.7453,11.7187,11.7453,127600.0
2011-11-23 10:40:00,17.64,17.64,17.6,17.61,138300.0,11.7453,11.7453,11.7187,11.7254,138300.0
2011-11-23 10:45:00,17.62,17.64,17.61,17.63,96500.0,11.732,11.7453,11.7254,11.7387,96500.0
2011-11-23 10:50:00,17.64,17.65,17.63,17.65,14100.0,11.7453,11.752,11.7387,11.752,14100.0
2011-11-23 10:55:00,17.66,17.66,17.63,17.64,62600.0,11.7587,11.7587,11.7387,11.7453,62600.0
2011-11-23 11:00:00,17.64,17.65,17.63,17.64,42800.0,11.7453,11.752,11.7387,11.7453,42800.0
2011-11-23 11:05:00,17.64,17.66,17.62,17.62,34000.0,11.7453,11.7587,11.732,11.732,34000.0
2011-11-23 11:10:00,17.62,17.62,17.6,17.6,35200.0,11.732,11.732,11.7187,11.7187,35200.0
2011-11-23 11:15:00,17.6,17.63,17.6,17.63,69200.0,11.7187,11.7387,11.7187,11.7387,69200.0
2011-11-23 11:20:00,17.63,17.63,17.61,17.63,20300.0,11.7387,11.7387,11.7254,11.7387,20300.0
2011-11-23 11:25:00,17.62,17.62,17.59,17.59,49700.0,11.732,11.732,11.712,11.712,49700.0
2011-11-23 11:30:00,17.6,17.6,17.59,17.59,11100.0,11.7187,11.7187,11.712,11.712,11100.0
2011-11-23 11:35:00,17.59,17.64,17.58,17.64,64900.0,11.712,11.7453,11.7054,11.7453,64900.0
2011-11-23 11:40:00,17.63,17.64,17.59,17.61,35900.0,11.7387,11.7453,11.712,11.7254,35900.0
2011-11-23 11:45:00,17.62,17.62,17.6,17.62,73200.0,11.732,11.732,11.7187,11.732,73200.0
2011-11-23 11:50:00,17.62,17.64,17.61,17.61,31400.0,11.732,11.7453,11.7254,11.7254,31400.0
2011-11-23 11:55:00,17.6,17.61,17.58,17.61,57700.0,11.7187,11.7254,11.7054,11.7254,57700.0
2011-11-23 12:00:00,17.6,17.64,17.6,17.63,32500.0,11.7187,11.7453,11.7187,11.7387,32500.0
2011-11-23 12:05:00,17.63,17.64,17.62,17.63,31400.0,11.7387,11.7453,11.732,11.7387,31400.0
2011-11-23 12:10:00,17.63,17.64,17.63,17.63,16500.0,11.7387,11.7453,11.7387,11.7387,16500.0
2011-11-23 12:15:00,17.63,17.64,17.63,17.64,27100.0,11.7387,11.7453,11.7387,11.7453,27100.0
2011-11-23 12:20:00,17.64,17.65,17.63,17.65,55200.0,11.7453,11.752,11.7387,11.752,55200.0
2011-11-23 12:25:00,17.65,17.65,17.63,17.63,21900.0,11.752,11.752,11.7387,11.7387,21900.0
2011-11-23 12:30:00,17.62,17.62,17.61,17.61,25200.0,11.732,11.732,11.7254,11.7254,25200.0
2011-11-23 12:35:00,17.61,17.64,17.61,17.63,24500.0,11.7254,11.7453,11.7254,11.7387,24500.0
2011-11-23 12:40:00,17.63,17.64,17.62,17.62,31800.0,11.7387,11.7453,11.732,11.732,31800.0
2011-11-23 12:45:00,17.62,17.64,17.61,17.63,17300.0,11.732,11.7453,11.7254,11.7387,17300.0
2011-11-23 12:50:00,17.63,17.68,17.63,17.67,49800.0,11.7387,11.772,11.7387,11.7653,49800.0
2011-11-23 12:55:00,17.67,17.67,17.66,17.67,18000.0,11.7653,11.7653,11.7587,11.7653,18000.0
2011-11-23 13:00:00,17.67,17.67,17.65,17.66,42800.0,11.7653,11.7653,11.752,11.7587,42800.0
2011-11-23 13:05:00,17.65,17.67,17.65,17.67,15400.0,11.752,11.7653,11.752,11.7653,15400.0
2011-11-23 13:10:00,17.67,17.68,17.66,17.66,33800.0,11.7653,11.772,11.7587,11.7587,33800.0
2011-11-23 13:15:00,17.65,17.66,17.64,17.65,21400.0,11.752,11.7587,11.7453,11.752,21400.0
2011-11-23 13:20:00,17.66,17.66,17.63,17.63,25400.0,11.7587,11.7587,11.7387,11.7387,25400.0
2011-11-23 13:25:00,17.62,17.64,17.62,17.64,38300.0,11.732,11.7453,11.732,11.7453,38300.0
2011-11-23 13:30:00,17.65,17.67,17.64,17.64,76300.0,11.752,11.7653,11.7453,11.7453,76300.0
2011-11-23 13:35:00,17.64,17.65,17.64,17.64,22500.0,11.7453,11.752,11.7453,11.7453,22500.0
2011-11-23 13:40:00,17.63,17.63,17.61,17.62,52800.0,11.7387,11.7387,11.7254,11.732,52800.0
2011-11-23 13:45:00,17.62,17.65,17.62,17.63,54600.0,11.732,11.752,11.732,11.7387,54600.0
2011-11-23 13:50:00,17.63,17.65,17.63,17.64,28000.0,11.7387,11.752,11.7387,11.7453,28000.0
2011-11-23 13:55:00,17.63,17.63,17.59,17.59,203600.0,11.7387,11.7387,11.712,11.712,203600.0
2011-11-23 14:00:00,17.59,17.59,17.58,17.59,51500.0,11.712,11.712,11.7054,11.712,51500.0
2011-11-23 14:05:00,17.58,17.6,17.57,17.6,34700.0,11.7054,11.7187,11.6987,11.7187,34700.0
2011-11-23 14:10:00,17.6,17.6,17.53,17.54,114700.0,11.7187,11.7187,11.6721,11.6788,114700.0
2011-11-23 14:15:00,17.53,17.56,17.51,17.55,240000.0,11.6721,11.6921,11.6588,11.6854,240000.0
2011-11-23 14:20:00,17.55,17.57,17.55,17.55,270000.0,11.6854,11.6987,11.6854,11.6854,270000.0
2011-11-23 14:25:00,17.56,17.56,17.49,17.49,329600.0,11.6921,11.6921,11.6455,11.6455,329600.0
2011-11-23 14:30:00,17.49,17.49,17.48,17.48,41400.0,11.6455,11.6455,11.6388,11.6388,41400.0
2011-11-23 14:35:00,17.48,17.5,17.48,17.48,79200.0,11.6388,11.6521,11.6388,11.6388,79200.0
2011-11-23 14:40:00,17.48,17.48,17.46,17.47,30700.0,11.6388,11.6388,11.6255,11.6321,30700.0
2011-11-23 14:45:00,17.47,17.5,17.47,17.49,77400.0,11.6321,11.6521,11.6321,11.6455,77400.0
2011-11-23 14:50:00,17.48,17.49,17.47,17.49,67700.0,11.6388,11.6455,11.6321,11.6455,67700.0
2011-11-23 14:55:00,17.49,17.5,17.47,17.5,74700.0,11.6455,11.6521,11.6321,11.6521,74700.0
2011-11-23 15:00:00,17.49,17.53,17.47,17.51,261200.0,11.6455,11.6721,11.6321,11.6588,261200.0
2011-11-23 15:05:00,17.49,17.51,17.48,17.5,106700.0,11.6455,11.6588,11.6388,11.6521,106700.0
2011-11-23 15:10:00,17.51,17.54,17.49,17.52,69700.0,11.6588,11.6788,11.6455,11.6654,69700.0
2011-11-23 15:15:00,17.52,17.52,17.49,17.49,34100.0,11.6654,11.6654,11.6455,11.6455,34100.0
2011-11-23 15:20:00,17.48,17.5,17.47,17.47,77700.0,11.6388,11.6521,11.6321,11.6321,77700.0
2011-11-23 15:25:00,17.47,17.48,17.45,17.45,51300.0,11.6321,11.6388,11.6188,11.6188,51300.0
2011-11-23 15:30:00,17.45,17.49,17.45,17.49,98500.0,11.6188,11.6455,11.6188,11.6455,98500.0
2011-11-23 15:35:00,17.49,17.51,17.49,17.49,59800.0,11.6455,11.6588,11.6455,11.6455,59800.0
2011-11-23 15:40:00,17.49,17.56,17.48,17.55,98700.0,11.6455,11.6921,11.6388,11.6854,98700.0
2011-11-23 15:45:00,17.55,17.55,17.5,17.52,159000.0,11.6854,11.6854,11.6521,11.6654,159000.0
2011-11-23 15:50:00,17.52,17.54,17.48,17.52,211100.0,11.6654,11.6788,11.6388,11.6654,211100.0
2011-11-23 15:55:00,17.51,17.51,17.4,17.4,245300.0,11.6588,11.6588,11.5855,11.5855,245300.0
2011-11-25 09:30:00,17.25,17.37,17.23,17.37,78500.0,11.4857,11.5656,11.4723,11.5656,78500.0
2011-11-25 09:35:00,17.37,17.5,17.37,17.49,79000.0,11.5656,11.6521,11.5656,11.6455,79000.0
2011-11-25 09:40:00,17.5,17.56,17.5,17.55,50000.0,11.6521,11.6921,11.6521,11.6854,50000.0
2011-11-25 09:45:00,17.55,17.55,17.51,17.51,19100.0,11.6854,11.6854,11.6588,11.6588,19100.0
2011-11-25 09:50:00,17.51,17.56,17.51,17.52,80200.0,11.6588,11.6921,11.6588,11.6654,80200.0
2011-11-25 09:55:00,17.51,17.56,17.51,17.51,47100.0,11.6588,11.6921,11.6588,11.6588,47100.0
2011-11-25 10:00:00,17.5,17.56,17.5,17.55,55500.0,11.6521,11.6921,11.6521,11.6854,55500.0
2011-11-25 10:05:00,17.55,17.6,17.55,17.6,53900.0,11.6854,11.7187,11.6854,11.7187,53900.0
2011-11-25 10:10:00,17.6,17.68,17.6,17.67,126900.0,11.7187,11.772,11.7187,11.7653,126900.0
2011-11-25 10:15:00,17.66,17.68,17.6,17.68,72500.0,11.7587,11.772,11.7187,11.772,72500.0
2011-11-25 10:20:00,17.68,17.7,17.67,17.7,46300.0,11.772,11.7853,11.7653,11.7853,46300.0
2011-11-25 10:25:00,17.69,17.71,17.65,17.67,69600.0,11.7786,11.7919,11.752,11.7653,69600.0
2011-11-25 10:30:00,17.67,17.72,17.67,17.72,41000.0,11.7653,11.7986,11.7653,11.7986,41000.0
2011-11-25 10:35:00,17.72,17.74,17.71,17.71,37800.0,11.7986,11.8119,11.7919,11.7919,37800.0
2011-11-25 10:40:00,17.72,17.76,17.72,17.76,63400.0,11.7986,11.8252,11.7986,11.8252,63400.0
2011-11-25 10:45:00,17.76,17.78,17.76,17.78,65300.0,11.8252,11.8386,11.8252,11.8386,65300.0
2011-11-25 10:50:00,17.77,17.8,17.77,17.77,51800.0,11.8319,11.8519,11.8319,11.8319,51800.0
2011-11-25 10:55:00,17.76,17.76,17.73,17.73,21600.0,11.8252,11.8252,11.8053,11.8053,21600.0
2011-11-25 11:00:00,17.74,17.75,17.72,17.75,88200.0,11.8119,11.8186,11.7986,11.8186,88200.0
2011-11-25 11:05:00,17.75,17.75,17.75,17.75,25600.0,11.8186,11.8186,11.8186,11.8186,25600.0
2011-11-25 11:10:00,17.76,17.77,17.74,17.75,127100.0,11.8252,11.8319,11.8119,11.8186,127100.0
2011-11-25 11:15:00,17.75,17.77,17.75,17.75,32500.0,11.8186,11.8319,11.8186,11.8186,32500.0
2011-11-25 11:20:00,17.76,17.76,17.74,17.75,23800.0,11.8252,11.8252,11.8119,11.8186,23800.0
2011-11-25 11:25:00,17.75,17.76,17.71,17.72,83000.0,11.8186,11.8252,11.7919,11.7986,83000.0
2011-11-25 11:30:00,17.72,17.76,17.72,17.73,59700.0,11.7986,11.8252,11.7986,11.8053,59700.0
2011-11-25 11:35:00,17.73,17.73,17.66,17.68,47800.0,11.8053,11.8053,11.7587,11.772,47800.0
2011-11-25 11:40:00,17.68,17.68,17.66,17.68,33400.0,11.772,11.772,11.7587,11.772,33400.0
2011-11-25 11:45:00,17.67,17.69,17.66,17.69,63000.0,11.7653,11.7786,11.7587,11.7786,63000.0
2011-11-25 11:50:00,17.69,17.69,17.63,17.64,50700.0,11.7786,11.7786,11.7387,11.7453,50700.0
2011-11-25 11:55:00,17.63,17.65,17.61,17.64,66400.0,11.7387,11.752,11.7254,11.7453,66400.0
2011-11-25 12:00:00,17.65,17.67,17.65,17.67,21700.0,11.752,11.7653,11.752,11.7653,21700.0
2011-11-25 12:05:00,17.67,17.67,17.61,17.62,66600.0,11.7653,11.7653,11.7254,11.732,66600.0
2011-11-25 12:10:00,17.63,17.63,17.6,17.62,13700.0,11.7387,11.7387,11.7187,11.732,13700.0
2011-11-25 12:15:00,17.62,17.62,17.58,17.58,35300.0,11.732,11.732,11.7054,11.7054,35300.0
2011-11-25 12:20:00,17.57,17.57,17.55,17.56,80600.0,11.6987,11.6987,11.6854,11.6921,80600.0
2011-11-25 12:25:00,17.56,17.64,17.55,17.64,86400.0,11.6921,11.7453,11.6854,11.7453,86400.0
2011-11-25 12:30:00,17.64,17.64,17.61,17.63,87100.0,11.7453,11.7453,11.7254,11.7387,87100.0
2011-11-25 12:35:00,17.64,17.64,17.6,17.62,37300.0,11.7453,11.7453,11.7187,11.732,37300.0
2011-11-25 12:40:00,17.62,17.64,17.61,17.64,117200.0,11.732,11.7453,11.7254,11.7453,117200.0
2011-11-25 12:45:00,17.64,17.64,17.61,17.62,53900.0,11.7453,11.7453,11.7254,11.732,53900.0
2011-11-25 12:50:00,17.62,17.62,17.55,17.55,137300.0,11.732,11.732,11.6854,11.6854,137300.0
2011-11-25 12:55:00,17.55,17.55,17.5,17.51,400300.0,11.6854,11.6854,11.6521,11.6588,400300.0
2011-11-28 09:30:00,17.92,17.99,17.91,17.98,109200.0,11.9318,11.9784,11.9251,11.9717,109200.0
2011-11-28 09:35:00,17.98,18.01,17.96,18.01,160400.0,11.9717,11.9917,11.9584,11.9917,160400.0
2011-11-28 09:40:00,18.01,18.02,17.96,17.96,45000.0,11.9917,11.9984,11.9584,11.9584,45000.0
2011-11-28 09:45:00,17.97,17.98,17.96,17.97,52700.0,11.9651,11.9717,11.9584,11.9651,52700.0
2011-11-28 09:50:00,17.97,18.01,17.97,18.0,33100.0,11.9651,11.9917,11.9651,11.985,33100.0
2011-11-28 09:55:00,18.01,18.03,18.01,18.02,61700.0,11.9917,12.005,11.9917,11.9984,61700.0
2011-11-28 10:00:00,18.02,18.04,18.01,18.01,65300.0,11.9984,12.0117,11.9917,11.9917,65300.0
2011-11-28 10:05:00,18.01,18.04,18.01,18.04,39200.0,11.9917,12.0117,11.9917,12.0117,39200.0
2011-11-28 10:10:00,18.04,18.1,18.04,18.06,100000.0,12.0117,12.0516,12.0117,12.025,100000.0
2011-11-28 10:15:00,18.07,18.08,18.06,18.07,31900.0,12.0316,12.0383,12.025,12.0316,31900.0
2011-11-28 10:20:00,18.07,18.07,18.06,18.06,13200.0,12.0316,12.0316,12.025,12.025,13200.0
2011-11-28 10:25:00,18.06,18.07,18.04,18.04,37300.0,12.025,12.0316,12.0117,12.0117,37300.0
2011-11-28 10:30:00,18.04,18.08,18.04,18.05,149600.0,12.0117,12.0383,12.0117,12.0183,149600.0
2011-11-28 10:35:00,18.05,18.07,18.02,18.02,66700.0,12.0183,12.0316,11.9984,11.9984,66700.0
2011-11-28 10:40:00,18.02,18.03,18.0,18.0,40100.0,11.9984,12.005,11.985,11.985,40100.0
2011-11-28 10:45:00,18.0,18.02,17.99,18.0,121700.0,11.985,11.9984,11.9784,11.985,121700.0
2011-11-28 10:50:00,18.0,18.04,18.0,18.02,71000.0,11.985,12.0117,11.985,11.9984,71000.0
2011-11-28 10:55:00,18.02,18.04,18.01,18.04,12900.0,11.9984,12.0117,11.9917,12.0117,12900.0
2011-11-28 11:00:00,18.03,18.07,18.02,18.02,61100.0,12.005,12.0316,11.9984,11.9984,61100.0
2011-11-28 11:05:00,18.03,18.03,18.01,18.03,51400.0,12.005,12.005,11.9917,12.005,51400.0
2011-11-28 11:10:00,18.02,18.02,18.01,18.01,13300.0,11.9984,11.9984,11.9917,11.9917,13300.0
2011-11-28 11:15:00,18.01,18.03,18.0,18.03,66600.0,11.9917,12.005,11.985,12.005,66600.0
2011-11-28 11:20:00,18.03,18.03,18.01,18.01,80600.0,12.005,12.005,11.9917,11.9917,80600.0
2011-11-28 11:25:00,18.01,18.03,18.0,18.03,92000.0,11.9917,12.005,11.985,12.005,92000.0
2011-11-28 11:30:00,18.03,18.05,18.02,18.05,48100.0,12.005,12.0183,11.9984,12.0183,48100.0
2011-11-28 11:35:00,18.04,18.04,18.04,18.04,8400.0,12.0117,12.0117,12.0117,12.0117,8400.0
2011-11-28 11:40:00,18.05,18.05,18.04,18.05,30800.0,12.0183,12.0183,12.0117,12.0183,30800.0
2011-11-28 11:45:00,18.05,18.07,18.05,18.05,24900.0,12.0183,12.0316,12.0183,12.0183,24900.0
2011-11-28 11:50:00,18.04,18.04,18.01,18.03,19600.0,12.0117,12.0117,11.9917,12.005,19600.0
2011-11-28 11:55:00,18.03,18.05,18.03,18.03,15600.0,12.005,12.0183,12.005,12.005,15600.0
2011-11-28 12:00:00,18.02,18.03,18.02,18.03,18000.0,11.9984,12.005,11.9984,12.005,18000.0
2011-11-28 12:05:00,18.03,18.03,18.01,18.01,35700.0,12.005,12.005,11.9917,11.9917,35700.0
2011-11-28 12:10:00,18.01,18.02,18.0,18.0,130000.0,11.9917,11.9984,11.985,11.985,130000.0
2011-11-28 12:15:00,18.01,18.02,18.0,18.0,50000.0,11.9917,11.9984,11.985,11.985,50000.0
2011-11-28 12:20:00,18.01,18.02,18.0,18.01,94100.0,11.9917,11.9984,11.985,11.9917,94100.0
2011-11-28 12:25:00,18.01,18.01,17.99,17.99,65100.0,11.9917,11.9917,11.9784,11.9784,65100.0
2011-11-28 12:30:00,17.99,17.99,17.98,17.99,34500.0,11.9784,11.9784,11.9717,11.9784,34500.0
2011-11-28 12:35:00,17.99,18.0,17.99,18.0,14500.0,11.9784,11.985,11.9784,11.985,14500.0
2011-11-28 12:40:00,17.99,17.99,17.98,17.98,42600.0,11.9784,11.9784,11.9717,11.9717,42600.0
2011-11-28 12:45:00,17.99,17.99,17.99,17.99,15100.0,11.9784,11.9784,11.9784,11.9784,15100.0
2011-11-28 12:50:00,17.99,17.99,17.98,17.98,54900.0,11.9784,11.9784,11.9717,11.9717,54900.0
2011-11-28 12:55:00,17.98,17.99,17.97,17.97,29900.0,11.9717,11.9784,11.9651,11.9651,29900.0
2011-11-28 13:00:00,17.96,17.97,17.95,17.96,53000.0,11.9584,11.9651,11.9517,11.9584,53000.0
2011-11-28 13:05:00,17.96,17.98,17.96,17.98,29000.0,11.9584,11.9717,11.9584,11.9717,29000.0
2011-11-28 13:10:00,17.98,17.98,17.97,17.98,15400.0,11.9717,11.9717,11.9651,11.9717,15400.0
2011-11-28 13:15:00,17.98,17.98,17.98,17.98,12500.0,11.9717,11.9717,11.9717,11.9717,12500.0
2011-11-28 13:20:00,17.98,18.0,17.97,17.98,87700.0,11.9717,11.985,11.9651,11.9717,87700.0
2011-11-28 13:25:00,17.98,17.98,17.97,17.98,11100.0,11.9717,11.9717,11.9651,11.9717,11100.0
2011-11-28 13:30:00,17.98,17.98,17.98,17.98,14900.0,11.9717,11.9717,11.9717,11.9717,14900.0
2011-11-28 13:35:00,17.98,18.0,17.98,17.99,92100.0,11.9717,11.985,11.9717,11.9784,92100.0
2011-11-28 13:40:00,17.99,17.99,17.98,17.99,9700.0,11.9784,11.9784,11.9717,11.9784,9700.0
2011-11-28 13:45:00,17.99,18.0,17.97,17.97,16000.0,11.9784,11.985,11.9651,11.9651,16000.0
2011-11-28 13:50:00,17.97,17.97,17.95,17.95,20900.0,11.9651,11.9651,11.9517,11.9517,20900.0
2011-11-28 13:55:00,17.96,17.97,17.95,17.95,53700.0,11.9584,11.9651,11.9517,11.9517,53700.0
2011-11-28 14:00:00,17.95,17.99,17.95,17.98,186300.0,11.9517,11.9784,11.9517,11.9717,186300.0
2011-11-28 14:05:00,17.98,17.98,17.98,17.98,41600.0,11.9717,11.9717,11.9717,11.9717,41600.0
2011-11-28 14:10:00,17.98,17.98,17.97,17.97,71100.0,11.9717,11.9717,11.9651,11.9651,71100.0
2011-11-28 14:15:00,17.97,17.98,17.97,17.97,12700.0,11.9651,11.9717,11.9651,11.9651,12700.0
2011-11-28 14:20:00,17.98,17.98,17.97,17.97,16800.0,11.9717,11.9717,11.9651,11.9651,16800.0
2011-11-28 14:25:00,17.97,17.97,17.95,17.96,53800.0,11.9651,11.9651,11.9517,11.9584,53800.0
2011-11-28 14:30:00,17.96,17.96,17.94,17.94,66100.0,11.9584,11.9584,11.9451,11.9451,66100.0
2011-11-28 14:35:00,17.94,17.94,17.92,17.93,35100.0,11.9451,11.9451,11.9318,11.9384,35100.0
2011-11-28 14:40:00,17.93,17.95,17.93,17.94,109900.0,11.9384,11.9517,11.9384,11.9451,109900.0
2011-11-28 14:45:00,17.94,17.94,17.93,17.93,81200.0,11.9451,11.9451,11.9384,11.9384,81200.0
2011-11-28 14:50:00,17.93,17.93,17.89,17.9,128500.0,11.9384,11.9384,11.9118,11.9185,128500.0
2011-11-28 14:55:00,17.9,17.91,17.89,17.9,123000.0,11.9185,11.9251,11.9118,11.9185,123000.0
2011-11-28 15:00:00,17.91,17.92,17.91,17.92,48000.0,11.9251,11.9318,11.9251,11.9318,48000.0
2011-11-28 15:05:00,17.92,17.92,17.89,17.9,137400.0,11.9318,11.9318,11.9118,11.9185,137400.0
2011-11-28 15:10:00,17.9,17.91,17.88,17.89,168300.0,11.9185,11.9251,11.9051,11.9118,168300.0
2011-11-28 15:15:00,17.88,17.88,17.84,17.85,127900.0,11.9051,11.9051,11.8785,11.8852,127900.0
2011-11-28 15:20:00,17.85,17.89,17.84,17.89,30800.0,11.8852,11.9118,11.8785,11.9118,30800.0
2011-11-28 15:25:00,17.88,17.9,17.85,17.85,128500.0,11.9051,11.9185,11.8852,11.8852,128500.0
2011-11-28 15:30:00,17.85,17.9,17.84,17.86,271000.0,11.8852,11.9185,11.8785,11.8918,271000.0
2011-11-28 15:35:00,17.86,17.9,17.85,17.86,140600.0,11.8918,11.9185,11.8852,11.8918,140600.0
2011-11-28 15:40:00,17.86,17.9,17.85,17.9,121300.0,11.8918,11.9185,11.8852,11.9185,121300.0
2011-11-28 15:45:00,17.89,17.89,17.85,17.86,155600.0,11.9118,11.9118,11.8852,11.8918,155600.0
2011-11-28 15:50:00,17.86,17.9,17.86,17.9,157900.0,11.8918,11.9185,11.8918,11.9185,157900.0
2011-11-28 15:55:00,17.91,18.03,17.9,18.02,321500.0,11.9251,12.005,11.9185,11.9984,321500.0
2011-11-29 09:30:00,18.03,18.04,17.98,18.03,47900.0,12.005,12.0117,11.9717,12.005,47900.0
2011-11-29 09:35:00,18.04,18.06,18.01,18.05,46400.0,12.0117,12.025,11.9917,12.0183,46400.0
2011-11-29 09:40:00,18.05,18.06,18.03,18.05,26500.0,12.0183,12.025,12.005,12.0183,26500.0
2011-11-29 09:45:00,18.04,18.06,18.04,18.05,66400.0,12.0117,12.025,12.0117,12.0183,66400.0
2011-11-29 09:50:00,18.06,18.1,18.06,18.08,77600.0,12.025,12.0516,12.025,12.0383,77600.0
2011-11-29 09:55:00,18.07,18.07,18.05,18.05,49500.0,12.0316,12.0316,12.0183,12.0183,49500.0
2011-11-29 10:00:00,18.06,18.14,18.0,18.0,251300.0,12.025,12.0783,11.985,11.985,251300.0
2011-11-29 10:05:00,18.01,18.03,17.99,18.01,96000.0,11.9917,12.005,11.9784,11.9917,96000.0
2011-11-29 10:10:00,18.02,18.03,17.99,18.0,119600.0,11.9984,12.005,11.9784,11.985,119600.0
2011-11-29 10:15:00,18.0,18.08,18.0,18.07,56300.0,11.985,12.0383,11.985,12.0316,56300.0
2011-11-29 10:20:00,18.07,18.07,18.01,18.03,65900.0,12.0316,12.0316,11.9917,12.005,65900.0
2011-11-29 10:25:00,18.02,18.03,18.0,18.01,31700.0,11.9984,12.005,11.985,11.9917,31700.0
2011-11-29 10:30:00,18.0,18.01,17.99,18.0,43200.0,11.985,11.9917,11.9784,11.985,43200.0
2011-11-29 10:35:00,18.0,18.01,17.99,17.99,49000.0,11.985,11.9917,11.9784,11.9784,49000.0
2011-11-29 10:40:00,18.0,18.05,18.0,18.04,51100.0,11.985,12.0183,11.985,12.0117,51100.0
2011-11-29 10:45:00,18.04,18.04,18.0,18.0,46500.0,12.0117,12.0117,11.985,11.985,46500.0
2011-11-29 10:50:00,18.01,18.01,18.0,18.0,20100.0,11.9917,11.9917,11.985,11.985,20100.0
2011-11-29 10:55:00,18.0,18.01,17.99,18.01,58600.0,11.985,11.9917,11.9784,11.9917,58600.0
2011-11-29 11:00:00,18.01,18.02,17.98,17.98,52100.0,11.9917,11.9984,11.9717,11.9717,52100.0
2011-11-29 11:05:00,17.98,17.99,17.92,17.93,55600.0,11.9717,11.9784,11.9318,11.9384,55600.0
2011-11-29 11:10:00,17.92,17.95,17.92,17.92,49900.0,11.9318,11.9517,11.9318,11.9318,49900.0
2011-11-29 11:15:00,17.93,17.95,17.93,17.94,46700.0,11.9384,11.9517,11.9384,11.9451,46700.0
2011-11-29 11:20:00,17.94,17.94,17.91,17.92,52400.0,11.9451,11.9451,11.9251,11.9318,52400.0
2011-11-29 11:25:00,17.92,17.95,17.91,17.92,129900.0,11.9318,11.9517,11.9251,11.9318,129900.0
2011-11-29 11:30:00,17.92,17.93,17.91,17.91,59300.0,11.9318,11.9384,11.9251,11.9251,59300.0
2011-11-29 11:35:00,17.92,17.96,17.92,17.95,61000.0,11.9318,11.9584,11.9318,11.9517,61000.0
2011-11-29 11:40:00,17.95,17.95,17.91,17.91,44600.0,11.9517,11.9517,11.9251,11.9251,44600.0
2011-11-29 11:45:00,17.91,17.91,17.91,17.91,28500.0,11.9251,11.9251,11.9251,11.9251,28500.0
2011-11-29 11:50:00,17.91,17.91,17.85,17.85,26400.0,11.9251,11.9251,11.8852,11.8852,26400.0
2011-11-29 11:55:00,17.85,17.85,17.82,17.83,76400.0,11.8852,11.8852,11.8652,11.8718,76400.0
2011-11-29 12:00:00,17.83,17.86,17.83,17.85,39000.0,11.8718,11.8918,11.8718,11.8852,39000.0
2011-11-29 12:05:00,17.85,17.88,17.85,17.87,36400.0,11.8852,11.9051,11.8852,11.8985,36400.0
2011-11-29 12:10:00,17.88,17.88,17.85,17.85,38600.0,11.9051,11.9051,11.8852,11.8852,38600.0
2011-11-29 12:15:00,17.86,17.86,17.84,17.85,35500.0,11.8918,11.8918,11.8785,11.8852,35500.0
2011-11-29 12:20:00,17.85,17.86,17.85,17.86,23300.0,11.8852,11.8918,11.8852,11.8918,23300.0
2011-11-29 12:25:00,17.86,17.88,17.86,17.88,12400.0,11.8918,11.9051,11.8918,11.9051,12400.0
2011-11-29 12:30:00,17.87,17.87,17.85,17.87,49900.0,11.8985,11.8985,11.8852,11.8985,49900.0
2011-11-29 12:35:00,17.88,17.88,17.85,17.86,69900.0,11.9051,11.9051,11.8852,11.8918,69900.0
2011-11-29 12:40:00,17.85,17.88,17.85,17.85,31400.0,11.8852,11.9051,11.8852,11.8852,31400.0
2011-11-29 12:45:00,17.85,17.88,17.85,17.88,20800.0,11.8852,11.9051,11.8852,11.9051,20800.0
2011-11-29 12:50:00,17.88,17.88,17.85,17.85,53300.0,11.9051,11.9051,11.8852,11.8852,53300.0
2011-11-29 12:55:00,17.85,17.86,17.84,17.86,11400.0,11.8852,11.8918,11.8785,11.8918,11400.0
2011-11-29 13:00:00,17.87,17.87,17.84,17.84,37800.0,11.8985,11.8985,11.8785,11.8785,37800.0
2011-11-29 13:05:00,17.84,17.85,17.82,17.82,52500.0,11.8785,11.8852,11.8652,11.8652,52500.0
2011-11-29 13:10:00,17.82,17.83,17.82,17.83,21400.0,11.8652,11.8718,11.8652,11.8718,21400.0
2011-11-29 13:15:00,17.83,17.83,17.83,17.83,500.0,11.8718,11.8718,11.8718,11.8718,500.0
2011-11-29 13:20:00,17.83,17.87,17.83,17.87,29900.0,11.8718,11.8985,11.8718,11.8985,29900.0
2011-11-29 13:25:00,17.86,17.87,17.84,17.85,40800.0,11.8918,11.8985,11.8785,11.8852,40800.0
2011-11-29 13:30:00,17.84,17.84,17.81,17.81,65700.0,11.8785,11.8785,11.8585,11.8585,65700.0
2011-11-29 13:35:00,17.81,17.82,17.8,17.82,70400.0,11.8585,11.8652,11.8519,11.8652,70400.0
2011-11-29 13:40:00,17.81,17.82,17.8,17.81,88500.0,11.8585,11.8652,11.8519,11.8585,88500.0
2011-11-29 13:45:00,17.81,17.81,17.8,17.8,60600.0,11.8585,11.8585,11.8519,11.8519,60600.0
2011-11-29 13:50:00,17.8,17.8,17.76,17.76,194800.0,11.8519,11.8519,11.8252,11.8252,194800.0
2011-11-29 13:55:00,17.75,17.75,17.73,17.73,175000.0,11.8186,11.8186,11.8053,11.8053,175000.0
2011-11-29 14:00:00,17.73,17.76,17.73,17.76,74900.0,11.8053,11.8252,11.8053,11.8252,74900.0
2011-11-29 14:05:00,17.76,17.76,17.75,17.75,56400.0,11.8252,11.8252,11.8186,11.8186,56400.0
2011-11-29 14:10:00,17.76,17.76,17.74,17.74,99100.0,11.8252,11.8252,11.8119,11.8119,99100.0
2011-11-29 14:15:00,17.74,17.75,17.72,17.75,90800.0,11.8119,11.8186,11.7986,11.8186,90800.0
2011-11-29 14:20:00,17.75,17.78,17.75,17.78,15900.0,11.8186,11.8386,11.8186,11.8386,15900.0
2011-11-29 14:25:00,17.78,17.79,17.76,17.79,84300.0,11.8386,11.8452,11.8252,11.8452,84300.0
2011-11-29 14:30:00,17.79,17.79,17.78,17.79,50700.0,11.8452,11.8452,11.8386,11.8452,50700.0
2011-11-29 14:35:00,17.79,17.79,17.75,17.75,92900.0,11.8452,11.8452,11.8186,11.8186,92900.0
2011-11-29 14:40:00,17.75,17.76,17.75,17.76,96100.0,11.8186,11.8252,11.8186,11.8252,96100.0
2011-11-29 14:45:00,17.76,17.8,17.75,17.75,79300.0,11.8252,11.8519,11.8186,11.8186,79300.0
2011-11-29 14:50:00,17.74,17.74,17.68,17.68,163800.0,11.8119,11.8119,11.772,11.772,163800.0
2011-11-29 14:55:00,17.68,17.72,17.68,17.72,59200.0,11.772,11.7986,11.772,11.7986,59200.0
2011-11-29 15:00:00,17.72,17.72,17.72,17.72,34300.0,11.7986,11.7986,11.7986,11.7986,34300.0
2011-11-29 15:05:00,17.72,17.72,17.68,17.68,81700.0,11.7986,11.7986,11.772,11.772,81700.0
2011-11-29 15:10:00,17.67,17.75,17.67,17.75,92000.0,11.7653,11.8186,11.7653,11.8186,92000.0
2011-11-29 15:15:00,17.75,17.77,17.72,17.73,164200.0,11.8186,11.8319,11.7986,11.8053,164200.0
2011-11-29 15:20:00,17.73,17.73,17.73,17.73,4800.0,11.8053,11.8053,11.8053,11.8053,4800.0
2011-11-29 15:25:00,17.73,17.75,17.73,17.74,44800.0,11.8053,11.8186,11.8053,11.8119,44800.0
2011-11-29 15:30:00,17.74,17.79,17.74,17.78,149800.0,11.8119,11.8452,11.8119,11.8386,149800.0
2011-11-29 15:35:00,17.77,17.8,17.69,17.72,140800.0,11.8319,11.8519,11.7786,11.7986,140800.0
2011-11-29 15:40:00,17.73,17.74,17.72,17.74,184800.0,11.8053,11.8119,11.7986,11.8119,184800.0
2011-11-29 15:45:00,17.75,17.77,17.74,17.76,348000.0,11.8186,11.8319,11.8119,11.8252,348000.0
2011-11-29 15:50:00,17.76,17.76,17.67,17.69,199700.0,11.8252,11.8252,11.7653,11.7786,199700.0
2011-11-29 15:55:00,17.68,17.72,17.68,17.68,149900.0,11.772,11.7986,11.772,11.772,149900.0
2011-11-30 09:30:00,18.24,18.33,18.16,18.32,182800.0,12.1448,12.2048,12.0916,12.1981,182800.0
2011-11-30 09:35:00,18.32,18.39,18.3,18.39,164000.0,12.1981,12.2447,12.1848,12.2447,164000.0
2011-11-30 09:40:00,18.39,18.5,18.39,18.49,219400.0,12.2447,12.318,12.2447,12.3113,219400.0
2011-11-30 09:45:00,18.49,18.54,18.46,18.53,217700.0,12.3113,12.3446,12.2913,12.3379,217700.0
2011-11-30 09:50:00,18.53,18.57,18.51,18.57,126400.0,12.3379,12.3646,12.3246,12.3646,126400.0
2011-11-30 09:55:00,18.57,18.63,18.57,18.61,234000.0,12.3646,12.4045,12.3646,12.3912,234000.0
2011-11-30 10:00:00,18.62,18.65,18.56,18.58,153100.0,12.3979,12.4178,12.3579,12.3712,153100.0
2011-11-30 10:05:00,18.59,18.69,18.59,18.65,240700.0,12.3779,12.4445,12.3779,12.4178,240700.0
2011-11-30 10:10:00,18.65,18.65,18.59,18.6,142600.0,12.4178,12.4178,12.3779,12.3845,142600.0
2011-11-30 10:15:00,18.6,18.64,18.6,18.64,83000.0,12.3845,12.4112,12.3845,12.4112,83000.0
2011-11-30 10:20:00,18.64,18.66,18.62,18.65,89500.0,12.4112,12.4245,12.3979,12.4178,89500.0
2011-11-30 10:25:00,18.65,18.67,18.65,18.67,113800.0,12.4178,12.4311,12.4178,12.4311,113800.0
2011-11-30 10:30:00,18.67,18.73,18.66,18.69,159500.0,12.4311,12.4711,12.4245,12.4445,159500.0
2011-11-30 10:35:00,18.69,18.73,18.69,18.69,144300.0,12.4445,12.4711,12.4445,12.4445,144300.0
2011-11-30 10:40:00,18.7,18.75,18.69,18.75,182100.0,12.4511,12.4844,12.4445,12.4844,182100.0
2011-11-30 10:45:00,18.75,18.78,18.74,18.78,139300.0,12.4844,12.5044,12.4778,12.5044,139300.0
2011-11-30 10:50:00,18.78,18.79,18.76,18.77,122500.0,12.5044,12.511,12.4911,12.4977,122500.0
2011-11-30 10:55:00,18.77,18.79,18.74,18.78,172500.0,12.4977,12.511,12.4778,12.5044,172500.0
2011-11-30 11:00:00,18.77,18.78,18.71,18.71,55100.0,12.4977,12.5044,12.4578,12.4578,55100.0
2011-11-30 11:05:00,18.71,18.75,18.7,18.73,200100.0,12.4578,12.4844,12.4511,12.4711,200100.0
2011-11-30 11:10:00,18.73,18.73,18.7,18.71,56400.0,12.4711,12.4711,12.4511,12.4578,56400.0
2011-11-30 11:15:00,18.72,18.72,18.68,18.71,161000.0,12.4644,12.4644,12.4378,12.4578,161000.0
2011-11-30 11:20:00,18.7,18.7,18.67,18.67,51400.0,12.4511,12.4511,12.4311,12.4311,51400.0
2011-11-30 11:25:00,18.67,18.67,18.61,18.63,77200.0,12.4311,12.4311,12.3912,12.4045,77200.0
2011-11-30 11:30:00,18.63,18.67,18.63,18.66,38300.0,12.4045,12.4311,12.4045,12.4245,38300.0
2011-11-30 11:35:00,18.67,18.69,18.67,18.68,49200.0,12.4311,12.4445,12.4311,12.4378,49200.0
2011-11-30 11:40:00,18.69,18.69,18.67,18.67,37000.0,12.4445,12.4445,12.4311,12.4311,37000.0
2011-11-30 11:45:00,18.68,18.69,18.65,18.65,22900.0,12.4378,12.4445,12.4178,12.4178,22900.0
2011-11-30 11:50:00,18.64,18.65,18.63,18.65,40200.0,12.4112,12.4178,12.4045,12.4178,40200.0
2011-11-30 11:55:00,18.65,18.65,18.61,18.62,74600.0,12.4178,12.4178,12.3912,12.3979,74600.0
2011-11-30 12:00:00,18.63,18.63,18.58,18.58,102300.0,12.4045,12.4045,12.3712,12.3712,102300.0
2011-11-30 12:05:00,18.58,18.58,18.56,18.56,37400.0,12.3712,12.3712,12.3579,12.3579,37400.0
2011-11-30 12:10:00,18.56,18.58,18.56,18.58,43000.0,12.3579,12.3712,12.3579,12.3712,43000.0
2011-11-30 12:15:00,18.57,18.63,18.57,18.63,81800.0,12.3646,12.4045,12.3646,12.4045,81800.0
2011-11-30 12:20:00,18.63,18.66,18.63,18.66,33100.0,12.4045,12.4245,12.4045,12.4245,33100.0
2011-11-30 12:25:00,18.67,18.68,18.66,18.66,80700.0,12.4311,12.4378,12.4245,12.4245,80700.0
2011-11-30 12:30:00,18.66,18.68,18.65,18.66,98100.0,12.4245,12.4378,12.4178,12.4245,98100.0
2011-11-30 12:35:00,18.66,18.67,18.65,18.65,37100.0,12.4245,12.4311,12.4178,12.4178,37100.0
2011-11-30 12:40:00,18.65,18.66,18.64,18.66,38200.0,12.4178,12.4245,12.4112,12.4245,38200.0
2011-11-30 12:45:00,18.66,18.66,18.65,18.65,29500.0,12.4245,12.4245,12.4178,12.4178,29500.0
2011-11-30 12:50:00,18.65,18.67,18.64,18.67,29200.0,12.4178,12.4311,12.4112,12.4311,29200.0
2011-11-30 12:55:00,18.68,18.68,18.67,18.68,9100.0,12.4378,12.4378,12.4311,12.4378,9100.0
2011-11-30 13:00:00,18.68,18.69,18.67,18.68,73200.0,12.4378,12.4445,12.4311,12.4378,73200.0
2011-11-30 13:05:00,18.68,18.69,18.67,18.69,30600.0,12.4378,12.4445,12.4311,12.4445,30600.0
2011-11-30 13:10:00,18.68,18.69,18.68,18.68,21900.0,12.4378,12.4445,12.4378,12.4378,21900.0
2011-11-30 13:15:00,18.67,18.68,18.62,18.62,85100.0,12.4311,12.4378,12.3979,12.3979,85100.0
2011-11-30 13:20:00,18.63,18.63,18.59,18.59,78000.0,12.4045,12.4045,12.3779,12.3779,78000.0
2011-11-30 13:25:00,18.59,18.59,18.57,18.57,44300.0,12.3779,12.3779,12.3646,12.3646,44300.0
2011-11-30 13:30:00,18.57,18.59,18.57,18.58,67600.0,12.3646,12.3779,12.3646,12.3712,67600.0
2011-11-30 13:35:00,18.59,18.59,18.58,18.58,11000.0,12.3779,12.3779,12.3712,12.3712,11000.0
2011-11-30 13:40:00,18.58,18.58,18.57,18.57,56000.0,12.3712,12.3712,12.3646,12.3646,56000.0
2011-11-30 13:45:00,18.57,18.58,18.57,18.57,44500.0,12.3646,12.3712,12.3646,12.3646,44500.0
2011-11-30 13:50:00,18.56,18.57,18.55,18.55,18700.0,12.3579,12.3646,12.3512,12.3512,18700.0
2011-11-30 13:55:00,18.55,18.56,18.53,18.54,18200.0,12.3512,12.3579,12.3379,12.3446,18200.0
2011-11-30 14:00:00,18.55,18.55,18.53,18.55,118000.0,12.3512,12.3512,12.3379,12.3512,118000.0
2011-11-30 14:05:00,18.54,18.57,18.53,18.55,119500.0,12.3446,12.3646,12.3379,12.3512,119500.0
2011-11-30 14:10:00,18.55,18.58,18.55,18.58,67700.0,12.3512,12.3712,12.3512,12.3712,67700.0
2011-11-30 14:15:00,18.57,18.58,18.55,18.57,149500.0,12.3646,12.3712,12.3512,12.3646,149500.0
2011-11-30 14:20:00,18.57,18.59,18.57,18.58,98700.0,12.3646,12.3779,12.3646,12.3712,98700.0
2011-11-30 14:25:00,18.58,18.6,18.58,18.6,49500.0,12.3712,12.3845,12.3712,12.3845,49500.0
2011-11-30 14:30:00,18.59,18.6,18.59,18.6,43900.0,12.3779,12.3845,12.3779,12.3845,43900.0
2011-11-30 14:35:00,18.6,18.6,18.58,18.58,74700.0,12.3845,12.3845,12.3712,12.3712,74700.0
2011-11-30 14:40:00,18.58,18.59,18.58,18.58,7900.0,12.3712,12.3779,12.3712,12.3712,7900.0
2011-11-30 14:45:00,18.58,18.58,18.54,18.54,21700.0,12.3712,12.3712,12.3446,12.3446,21700.0
2011-11-30 14:50:00,18.54,18.56,18.53,18.54,47700.0,12.3446,12.3579,12.3379,12.3446,47700.0
2011-11-30 14:55:00,18.54,18.57,18.53,18.56,37100.0,12.3446,12.3646,12.3379,12.3579,37100.0
2011-11-30 15:00:00,18.56,18.56,18.52,18.52,66300.0,12.3579,12.3579,12.3313,12.3313,66300.0
2011-11-30 15:05:00,18.52,18.53,18.51,18.51,130200.0,12.3313,12.3379,12.3246,12.3246,130200.0
2011-11-30 15:10:00,18.51,18.56,18.51,18.52,144800.0,12.3246,12.3579,12.3246,12.3313,144800.0
2011-11-30 15:15:00,18.53,18.53,18.5,18.5,22400.0,12.3379,12.3379,12.318,12.318,22400.0
2011-11-30 15:20:00,18.51,18.56,18.5,18.5,168700.0,12.3246,12.3579,12.318,12.318,168700.0
2011-11-30 15:25:00,18.5,18.53,18.5,18.51,136700.0,12.318,12.3379,12.318,12.3246,136700.0
2011-11-30 15:30:00,18.51,18.54,18.48,18.52,313300.0,12.3246,12.3446,12.3046,12.3313,313300.0
2011-11-30 15:35:00,18.52,18.53,18.49,18.5,121200.0,12.3313,12.3379,12.3113,12.318,121200.0
2011-11-30 15:40:00,18.5,18.55,18.49,18.54,190800.0,12.318,12.3512,12.3113,12.3446,190800.0
2011-11-30 15:45:00,18.55,18.56,18.52,18.54,297700.0,12.3512,12.3579,12.3313,12.3446,297700.0
2011-11-30 15:50:00,18.54,18.63,18.54,18.61,406400.0,12.3446,12.4045,12.3446,12.3912,406400.0
2011-11-30 15:55:00,18.62,18.68,18.62,18.64,522600.0,12.3979,12.4378,12.3979,12.4112,522600.0
2011-12-01 09:30:00,18.68,18.69,18.58,18.64,30000.0,12.4378,12.4445,12.3712,12.4112,30000.0
2011-12-01 09:35:00,18.63,18.63,18.54,18.59,120300.0,12.4045,12.4045,12.3446,12.3779,120300.0
2011-12-01 09:40:00,18.6,18.6,18.53,18.54,66100.0,12.3845,12.3845,12.3379,12.3446,66100.0
2011-12-01 09:45:00,18.54,18.58,18.51,18.57,56400.0,12.3446,12.3712,12.3246,12.3646,56400.0
2011-12-01 09:50:00,18.57,18.64,18.57,18.62,42900.0,12.3646,12.4112,12.3646,12.3979,42900.0
2011-12-01 09:55:00,18.62,18.67,18.61,18.64,99300.0,12.3979,12.4311,12.3912,12.4112,99300.0
2011-12-01 10:00:00,18.63,18.65,18.6,18.65,139300.0,12.4045,12.4178,12.3845,12.4178,139300.0
2011-12-01 10:05:00,18.64,18.67,18.62,18.67,67600.0,12.4112,12.4311,12.3979,12.4311,67600.0
2011-12-01 10:10:00,18.66,18.66,18.62,18.62,50200.0,12.4245,12.4245,12.3979,12.3979,50200.0
2011-12-01 10:15:00,18.62,18.65,18.62,18.65,38200.0,12.3979,12.4178,12.3979,12.4178,38200.0
2011-12-01 10:20:00,18.64,18.65,18.63,18.65,31700.0,12.4112,12.4178,12.4045,12.4178,31700.0
2011-12-01 10:25:00,18.65,18.67,18.65,18.67,26600.0,12.4178,12.4311,12.4178,12.4311,26600.0
2011-12-01 10:30:00,18.66,18.66,18.59,18.6,71400.0,12.4245,12.4245,12.3779,12.3845,71400.0
2011-12-01 10:35:00,18.6,18.6,18.56,18.56,60600.0,12.3845,12.3845,12.3579,12.3579,60600.0
2011-12-01 10:40:00,18.57,18.57,18.54,18.57,28500.0,12.3646,12.3646,12.3446,12.3646,28500.0
2011-12-01 10:45:00,18.58,18.59,18.54,18.54,34900.0,12.3712,12.3779,12.3446,12.3446,34900.0
2011-12-01 10:50:00,18.55,18.57,18.54,18.54,22200.0,12.3512,12.3646,12.3446,12.3446,22200.0
2011-12-01 10:55:00,18.53,18.54,18.51,18.54,101500.0,12.3379,12.3446,12.3246,12.3446,101500.0
2011-12-01 11:00:00,18.55,18.55,18.53,18.53,15400.0,12.3512,12.3512,12.3379,12.3379,15400.0
2011-12-01 11:05:00,18.54,18.58,18.54,18.56,46100.0,12.3446,12.3712,12.3446,12.3579,46100.0
2011-12-01 11:10:00,18.55,18.55,18.5,18.5,90200.0,12.3512,12.3512,12.318,12.318,90200.0
2011-12-01 11:15:00,18.5,18.5,18.45,18.46,84000.0,12.318,12.318,12.2847,12.2913,84000.0
2011-12-01 11:20:00,18.45,18.48,18.45,18.48,42100.0,12.2847,12.3046,12.2847,12.3046,42100.0
2011-12-01 11:25:00,18.49,18.51,18.49,18.49,57300.0,12.3113,12.3246,12.3113,12.3113,57300.0
2011-12-01 11:30:00,18.48,18.51,18.44,18.5,116600.0,12.3046,12.3246,12.278,12.318,116600.0
2011-12-01 11:35:00,18.5,18.51,18.46,18.51,63200.0,12.318,12.3246,12.2913,12.3246,63200.0
2011-12-01 11:40:00,18.51,18.53,18.5,18.53,31500.0,12.3246,12.3379,12.318,12.3379,31500.0
2011-12-01 11:45:00,18.54,18.54,18.52,18.52,13000.0,12.3446,12.3446,12.3313,12.3313,13000.0
2011-12-01 11:50:00,18.53,18.58,18.53,18.58,88200.0,12.3379,12.3712,12.3379,12.3712,88200.0
2011-12-01 11:55:00,18.58,18.58,18.58,18.58,31600.0,12.3712,12.3712,12.3712,12.3712,31600.0
2011-12-01 12:00:00,18.58,18.58,18.53,18.55,30200.0,12.3712,12.3712,12.3379,12.3512,30200.0
2011-12-01 12:05:00,18.55,18.57,18.54,18.54,26800.0,12.3512,12.3646,12.3446,12.3446,26800.0
2011-12-01 12:10:00,18.54,18.54,18.53,18.54,14000.0,12.3446,12.3446,12.3379,12.3446,14000.0
2011-12-01 12:15:00,18.55,18.56,18.53,18.55,31200.0,12.3512,12.3579,12.3379,12.3512,31200.0
2011-12-01 12:20:00,18.55,18.61,18.55,18.61,61400.0,12.3512,12.3912,12.3512,12.3912,61400.0
2011-12-01 12:25:00,18.62,18.62,18.59,18.59,40300.0,12.3979,12.3979,12.3779,12.3779,40300.0
2011-12-01 12:30:00,18.59,18.63,18.59,18.62,47800.0,12.3779,12.4045,12.3779,12.3979,47800.0
2011-12-01 12:35:00,18.61,18.61,18.58,18.6,36700.0,12.3912,12.3912,12.3712,12.3845,36700.0
2011-12-01 12:40:00,18.6,18.6,18.54,18.54,74400.0,12.3845,12.3845,12.3446,12.3446,74400.0
2011-12-01 12:45:00,18.53,18.55,18.32,18.47,463400.0,12.3379,12.3512,12.1981,12.298,463400.0
2011-12-01 12:50:00,18.47,18.5,18.45,18.49,85600.0,12.298,12.318,12.2847,12.3113,85600.0
2011-12-01 12:55:00,18.49,18.5,18.44,18.45,46100.0,12.3113,12.318,12.278,12.2847,46100.0
2011-12-01 13:00:00,18.44,18.45,18.44,18.44,11000.0,12.278,12.2847,12.278,12.278,11000.0
2011-12-01 13:05:00,18.43,18.43,18.41,18.42,28000.0,12.2713,12.2713,12.258,12.2647,28000.0
2011-12-01 13:10:00,18.42,18.45,18.42,18.45,36000.0,12.2647,12.2847,12.2647,12.2847,36000.0
2011-12-01 13:15:00,18.44,18.45,18.44,18.45,22900.0,12.278,12.2847,12.278,12.2847,22900.0
2011-12-01 13:20:00,18.46,18.46,18.44,18.44,33700.0,12.2913,12.2913,12.278,12.278,33700.0
2011-12-01 13:25:00,18.45,18.45,18.43,18.44,15800.0,12.2847,12.2847,12.2713,12.278,15800.0
2011-12-01 13:30:00,18.44,18.47,18.43,18.43,19000.0,12.278,12.298,12.2713,12.2713,19000.0
2011-12-01 13:35:00,18.43,18.43,18.41,18.41,15800.0,12.2713,12.2713,12.258,12.258,15800.0
2011-12-01 13:40:00,18.42,18.46,18.42,18.46,46300.0,12.2647,12.2913,12.2647,12.2913,46300.0
2011-12-01 13:45:00,18.45,18.49,18.45,18.48,34100.0,12.2847,12.3113,12.2847,12.3046,34100.0
2011-12-01 13:50:00,18.48,18.5,18.47,18.47,76600.0,12.3046,12.318,12.298,12.298,76600.0
2011-12-01 13:55:00,18.46,18.52,18.45,18.52,59600.0,12.2913,12.3313,12.2847,12.3313,59600.0
2011-12-01 14:00:00,18.52,18.52,18.5,18.5,68800.0,12.3313,12.3313,12.318,12.318,68800.0
2011-12-01 14:05:00,18.5,18.51,18.48,18.48,67500.0,12.318,12.3246,12.3046,12.3046,67500.0
2011-12-01 14:10:00,18.48,18.49,18.46,18.48,60500.0,12.3046,12.3113,12.2913,12.3046,60500.0
2011-12-01 14:15:00,18.49,18.49,18.47,18.47,44900.0,12.3113,12.3113,12.298,12.298,44900.0
2011-12-01 14:20:00,18.48,18.5,18.47,18.48,104700.0,12.3046,12.318,12.298,12.3046,104700.0
2011-12-01 14:25:00,18.48,18.5,18.48,18.5,20700.0,12.3046,12.318,12.3046,12.318,20700.0
2011-12-01 14:30:00,18.5,18.5,18.49,18.5,33100.0,12.318,12.318,12.3113,12.318,33100.0
2011-12-01 14:35:00,18.5,18.5,18.49,18.5,33600.0,12.318,12.318,12.3113,12.318,33600.0
2011-12-01 14:40:00,18.5,18.5,18.48,18.49,21900.0,12.318,12.318,12.3046,12.3113,21900.0
2011-12-01 14:45:00,18.49,18.51,18.49,18.49,75100.0,12.3113,12.3246,12.3113,12.3113,75100.0
2011-12-01 14:50:00,18.5,18.5,18.48,18.49,33300.0,12.318,12.318,12.3046,12.3113,33300.0
2011-12-01 14:55:00,18.49,18.5,18.46,18.47,53400.0,12.3113,12.318,12.2913,12.298,53400.0
2011-12-01 15:00:00,18.47,18.48,18.45,18.48,47800.0,12.298,12.3046,12.2847,12.3046,47800.0
2011-12-01 15:05:00,18.49,18.51,18.44,18.45,132300.0,12.3113,12.3246,12.278,12.2847,132300.0
2011-12-01 15:10:00,18.45,18.5,18.45,18.5,99800.0,12.2847,12.318,12.2847,12.318,99800.0
2011-12-01 15:15:00,18.5,18.5,18.49,18.5,36700.0,12.318,12.318,12.3113,12.318,36700.0
2011-12-01 15:20:00,18.51,18.53,18.5,18.53,134300.0,12.3246,12.3379,12.318,12.3379,134300.0
2011-12-01 15:25:00,18.53,18.59,18.53,18.59,133700.0,12.3379,12.3779,12.3379,12.3779,133700.0
2011-12-01 15:30:00,18.59,18.6,18.57,18.57,49100.0,12.3779,12.3845,12.3646,12.3646,49100.0
2011-12-01 15:35:00,18.58,18.6,18.56,18.57,56400.0,12.3712,12.3845,12.3579,12.3646,56400.0
2011-12-01 15:40:00,18.56,18.57,18.53,18.54,91800.0,12.3579,12.3646,12.3379,12.3446,91800.0
2011-12-01 15:45:00,18.53,18.56,18.5,18.56,132500.0,12.3379,12.3579,12.318,12.3579,132500.0
2011-12-01 15:50:00,18.55,18.57,18.54,18.55,105500.0,12.3512,12.3646,12.3446,12.3512,105500.0
2011-12-01 15:55:00,18.55,18.58,18.53,18.57,123600.0,12.3512,12.3712,12.3379,12.3646,123600.0
2011-12-02 09:30:00,18.66,18.76,18.66,18.75,84100.0,12.4245,12.4911,12.4245,12.4844,84100.0
2011-12-02 09:35:00,18.76,18.8,18.75,18.76,119600.0,12.4911,12.5177,12.4844,12.4911,119600.0
2011-12-02 09:40:00,18.77,18.85,18.77,18.85,100800.0,12.4977,12.551,12.4977,12.551,100800.0
2011-12-02 09:45:00,18.84,18.9,18.84,18.9,158100.0,12.5443,12.5843,12.5443,12.5843,158100.0
2011-12-02 09:50:00,18.9,18.92,18.89,18.91,145300.0,12.5843,12.5976,12.5776,12.5909,145300.0
2011-12-02 09:55:00,18.91,18.93,18.91,18.92,51200.0,12.5909,12.6043,12.5909,12.5976,51200.0
2011-12-02 10:00:00,18.92,18.97,18.92,18.96,124700.0,12.5976,12.6309,12.5976,12.6242,124700.0
2011-12-02 10:05:00,18.96,18.96,18.92,18.93,86800.0,12.6242,12.6242,12.5976,12.6043,86800.0
2011-12-02 10:10:00,18.93,18.97,18.92,18.96,153000.0,12.6043,12.6309,12.5976,12.6242,153000.0
2011-12-02 10:15:00,18.95,18.96,18.95,18.95,22400.0,12.6176,12.6242,12.6176,12.6176,22400.0
2011-12-02 10:20:00,18.94,18.95,18.92,18.92,40700.0,12.6109,12.6176,12.5976,12.5976,40700.0
2011-12-02 10:25:00,18.92,18.92,18.87,18.87,34700.0,12.5976,12.5976,12.5643,12.5643,34700.0
2011-12-02 10:30:00,18.88,18.92,18.88,18.9,94400.0,12.571,12.5976,12.571,12.5843,94400.0
2011-12-02 10:35:00,18.89,18.89,18.87,18.88,69900.0,12.5776,12.5776,12.5643,12.571,69900.0
2011-12-02 10:40:00,18.88,18.88,18.84,18.86,57000.0,12.571,12.571,12.5443,12.5577,57000.0
2011-12-02 10:45:00,18.86,18.86,18.85,18.86,67900.0,12.5577,12.5577,12.551,12.5577,67900.0
2011-12-02 10:50:00,18.86,18.86,18.84,18.84,47500.0,12.5577,12.5577,12.5443,12.5443,47500.0
2011-12-02 10:55:00,18.85,18.85,18.81,18.82,75700.0,12.551,12.551,12.5244,12.531,75700.0
2011-12-02 11:00:00,18.82,18.83,18.75,18.75,154000.0,12.531,12.5377,12.4844,12.4844,154000.0
2011-12-02 11:05:00,18.75,18.75,18.74,18.75,27300.0,12.4844,12.4844,12.4778,12.4844,27300.0
2011-12-02 11:10:00,18.75,18.75,18.72,18.72,86500.0,12.4844,12.4844,12.4644,12.4644,86500.0
2011-12-02 11:15:00,18.71,18.72,18.69,18.72,68700.0,12.4578,12.4644,12.4445,12.4644,68700.0
2011-12-02 11:20:00,18.72,18.73,18.71,18.72,64000.0,12.4644,12.4711,12.4578,12.4644,64000.0
2011-12-02 11:25:00,18.72,18.74,18.72,18.73,33000.0,12.4644,12.4778,12.4644,12.4711,33000.0
2011-12-02 11:30:00,18.74,18.76,18.71,18.71,113500.0,12.4778,12.4911,12.4578,12.4578,113500.0
2011-12-02 11:35:00,18.72,18.73,18.72,18.73,38500.0,12.4644,12.4711,12.4644,12.4711,38500.0
2011-12-02 11:40:00,18.73,18.75,18.72,18.72,48900.0,12.4711,12.4844,12.4644,12.4644,48900.0
2011-12-02 11:45:00,18.73,18.73,18.68,18.69,39600.0,12.4711,12.4711,12.4378,12.4445,39600.0
2011-12-02 11:50:00,18.68,18.72,18.65,18.72,169800.0,12.4378,12.4644,12.4178,12.4644,169800.0
2011-12-02 11:55:00,18.72,18.75,18.72,18.74,33600.0,12.4644,12.4844,12.4644,12.4778,33600.0
2011-12-02 12:00:00,18.74,18.74,18.72,18.72,57400.0,12.4778,12.4778,12.4644,12.4644,57400.0
2011-12-02 12:05:00,18.73,18.75,18.73,18.73,83900.0,12.4711,12.4844,12.4711,12.4711,83900.0
2011-12-02 12:10:00,18.74,18.75,18.69,18.7,47200.0,12.4778,12.4844,12.4445,12.4511,47200.0
2011-12-02 12:15:00,18.7,18.73,18.7,18.72,28800.0,12.4511,12.4711,12.4511,12.4644,28800.0
2011-12-02 12:20:00,18.73,18.76,18.73,18.75,41200.0,12.4711,12.4911,12.4711,12.4844,41200.0
2011-12-02 12:25:00,18.74,18.74,18.73,18.73,16300.0,12.4778,12.4778,12.4711,12.4711,16300.0
2011-12-02 12:30:00,18.72,18.73,18.7,18.73,27200.0,12.4644,12.4711,12.4511,12.4711,27200.0
2011-12-02 12:35:00,18.73,18.74,18.73,18.74,36200.0,12.4711,12.4778,12.4711,12.4778,36200.0
2011-12-02 12:40:00,18.74,18.75,18.73,18.73,29500.0,12.4778,12.4844,12.4711,12.4711,29500.0
2011-12-02 12:45:00,18.73,18.76,18.71,18.75,42600.0,12.4711,12.4911,12.4578,12.4844,42600.0
2011-12-02 12:50:00,18.75,18.75,18.74,18.75,23500.0,12.4844,12.4844,12.4778,12.4844,23500.0
2011-12-02 12:55:00,18.75,18.75,18.71,18.72,51500.0,12.4844,12.4844,12.4578,12.4644,51500.0
2011-12-02 13:00:00,18.72,18.73,18.72,18.72,9600.0,12.4644,12.4711,12.4644,12.4644,9600.0
2011-12-02 13:05:00,18.73,18.74,18.7,18.71,55900.0,12.4711,12.4778,12.4511,12.4578,55900.0
2011-12-02 13:10:00,18.72,18.72,18.69,18.69,24500.0,12.4644,12.4644,12.4445,12.4445,24500.0
2011-12-02 13:15:00,18.69,18.73,18.69,18.73,53400.0,12.4445,12.4711,12.4445,12.4711,53400.0
2011-12-02 13:20:00,18.72,18.74,18.72,18.74,55600.0,12.4644,12.4778,12.4644,12.4778,55600.0
2011-12-02 13:25:00,18.73,18.73,18.72,18.72,17200.0,12.4711,12.4711,12.4644,12.4644,17200.0
2011-12-02 13:30:00,18.72,18.74,18.71,18.73,29500.0,12.4644,12.4778,12.4578,12.4711,29500.0
2011-12-02 13:35:00,18.73,18.74,18.73,18.74,7300.0,12.4711,12.4778,12.4711,12.4778,7300.0
2011-12-02 13:40:00,18.74,18.75,18.73,18.74,74400.0,12.4778,12.4844,12.4711,12.4778,74400.0
2011-12-02 13:45:00,18.74,18.77,18.73,18.76,53600.0,12.4778,12.4977,12.4711,12.4911,53600.0
2011-12-02 13:50:00,18.76,18.78,18.74,18.74,37900.0,12.4911,12.5044,12.4778,12.4778,37900.0
2011-12-02 13:55:00,18.74,18.74,18.72,18.73,19200.0,12.4778,12.4778,12.4644,12.4711,19200.0
2011-12-02 14:00:00,18.74,18.74,18.7,18.7,37300.0,12.4778,12.4778,12.4511,12.4511,37300.0
2011-12-02 14:05:00,18.69,18.71,18.68,18.71,54000.0,12.4445,12.4578,12.4378,12.4578,54000.0
2011-12-02 14:10:00,18.71,18.72,18.69,18.7,79800.0,12.4578,12.4644,12.4445,12.4511,79800.0
2011-12-02 14:15:00,18.69,18.69,18.67,18.68,31100.0,12.4445,12.4445,12.4311,12.4378,31100.0
2011-12-02 14:20:00,18.68,18.69,18.67,18.69,33600.0,12.4378,12.4445,12.4311,12.4445,33600.0
2011-12-02 14:25:00,18.7,18.7,18.69,18.69,16400.0,12.4511,12.4511,12.4445,12.4445,16400.0
2011-12-02 14:30:00,18.69,18.69,18.67,18.67,47300.0,12.4445,12.4445,12.4311,12.4311,47300.0
2011-12-02 14:35:00,18.67,18.67,18.64,18.67,94700.0,12.4311,12.4311,12.4112,12.4311,94700.0
2011-12-02 14:40:00,18.67,18.67,18.67,18.67,300.0,12.4311,12.4311,12.4311,12.4311,300.0
2011-12-02 14:45:00,18.67,18.68,18.67,18.67,32200.0,12.4311,12.4378,12.4311,12.4311,32200.0
2011-12-02 14:50:00,18.68,18.68,18.64,18.64,24600.0,12.4378,12.4378,12.4112,12.4112,24600.0
2011-12-02 14:55:00,18.65,18.65,18.61,18.62,19600.0,12.4178,12.4178,12.3912,12.3979,19600.0
2011-12-02 15:00:00,18.62,18.67,18.61,18.67,84200.0,12.3979,12.4311,12.3912,12.4311,84200.0
2011-12-02 15:05:00,18.67,18.67,18.65,18.65,42500.0,12.4311,12.4311,12.4178,12.4178,42500.0
2011-12-02 15:10:00,18.64,18.67,18.64,18.67,36600.0,12.4112,12.4311,12.4112,12.4311,36600.0
2011-12-02 15:15:00,18.67,18.69,18.65,18.65,71200.0,12.4311,12.4445,12.4178,12.4178,71200.0
2011-12-02 15:20:00,18.65,18.65,18.61,18.62,42000.0,12.4178,12.4178,12.3912,12.3979,42000.0
2011-12-02 15:25:00,18.62,18.66,18.61,18.65,70600.0,12.3979,12.4245,12.3912,12.4178,70600.0
2011-12-02 15:30:00,18.64,18.65,18.62,18.63,66800.0,12.4112,12.4178,12.3979,12.4045,66800.0
2011-12-02 15:35:00,18.62,18.67,18.62,18.66,138700.0,12.3979,12.4311,12.3979,12.4245,138700.0
2011-12-02 15:40:00,18.66,18.66,18.55,18.56,199700.0,12.4245,12.4245,12.3512,12.3579,199700.0
2011-12-02 15:45:00,18.56,18.58,18.53,18.55,185500.0,12.3579,12.3712,12.3379,12.3512,185500.0
2011-12-02 15:50:00,18.54,18.58,18.53,18.56,110200.0,12.3446,12.3712,12.3379,12.3579,110200.0
2011-12-02 15:55:00,18.57,18.6,18.55,18.56,118000.0,12.3646,12.3845,12.3512,12.3579,118000.0
2011-12-05 09:30:00,18.82,18.85,18.77,18.82,233600.0,12.531,12.551,12.4977,12.531,233600.0
2011-12-05 09:35:00,18.82,18.82,18.75,18.79,82200.0,12.531,12.531,12.4844,12.511,82200.0
2011-12-05 09:40:00,18.79,18.8,18.75,18.75,80400.0,12.511,12.5177,12.4844,12.4844,80400.0
2011-12-05 09:45:00,18.75,18.78,18.69,18.7,60000.0,12.4844,12.5044,12.4445,12.4511,60000.0
2011-12-05 09:50:00,18.7,18.75,18.69,18.75,74800.0,12.4511,12.4844,12.4445,12.4844,74800.0
2011-12-05 09:55:00,18.75,18.8,18.75,18.79,31800.0,12.4844,12.5177,12.4844,12.511,31800.0
2011-12-05 10:00:00,18.79,18.83,18.77,18.78,95200.0,12.511,12.5377,12.4977,12.5044,95200.0
2011-12-05 10:05:00,18.78,18.78,18.73,18.77,23200.0,12.5044,12.5044,12.4711,12.4977,23200.0
2011-12-05 10:10:00,18.78,18.81,18.78,18.79,40200.0,12.5044,12.5244,12.5044,12.511,40200.0
2011-12-05 10:15:00,18.79,18.81,18.77,18.79,42500.0,12.511,12.5244,12.4977,12.511,42500.0
2011-12-05 10:20:00,18.79,18.83,18.79,18.83,110400.0,12.511,12.5377,12.511,12.5377,110400.0
2011-12-05 10:25:00,18.82,18.85,18.82,18.84,79200.0,12.531,12.551,12.531,12.5443,79200.0
2011-12-05 10:30:00,18.84,18.88,18.84,18.84,79800.0,12.5443,12.571,12.5443,12.5443,79800.0
2011-12-05 10:35:00,18.83,18.89,18.83,18.87,90700.0,12.5377,12.5776,12.5377,12.5643,90700.0
2011-12-05 10:40:00,18.87,18.88,18.86,18.86,12200.0,12.5643,12.571,12.5577,12.5577,12200.0
2011-12-05 10:45:00,18.86,18.88,18.86,18.88,18400.0,12.5577,12.571,12.5577,12.571,18400.0
2011-12-05 10:50:00,18.88,18.88,18.86,18.86,32100.0,12.571,12.571,12.5577,12.5577,32100.0
2011-12-05 10:55:00,18.86,18.87,18.84,18.85,38700.0,12.5577,12.5643,12.5443,12.551,38700.0
2011-12-05 11:00:00,18.84,18.86,18.84,18.86,51100.0,12.5443,12.5577,12.5443,12.5577,51100.0
2011-12-05 11:05:00,18.85,18.86,18.84,18.86,48700.0,12.551,12.5577,12.5443,12.5577,48700.0
2011-12-05 11:10:00,18.85,18.86,18.84,18.86,15800.0,12.551,12.5577,12.5443,12.5577,15800.0
2011-12-05 11:15:00,18.86,18.87,18.86,18.87,32300.0,12.5577,12.5643,12.5577,12.5643,32300.0
2011-12-05 11:20:00,18.86,18.86,18.84,18.84,29200.0,12.5577,12.5577,12.5443,12.5443,29200.0
2011-12-05 11:25:00,18.84,18.86,18.84,18.86,27100.0,12.5443,12.5577,12.5443,12.5577,27100.0
2011-12-05 11:30:00,18.86,18.88,18.84,18.84,78500.0,12.5577,12.571,12.5443,12.5443,78500.0
2011-12-05 11:35:00,18.83,18.85,18.83,18.85,72100.0,12.5377,12.551,12.5377,12.551,72100.0
2011-12-05 11:40:00,18.85,18.85,18.84,18.84,700.0,12.551,12.551,12.5443,12.5443,700.0
2011-12-05 11:45:00,18.85,18.86,18.85,18.86,34600.0,12.551,12.5577,12.551,12.5577,34600.0
2011-12-05 11:50:00,18.86,18.86,18.85,18.86,10700.0,12.5577,12.5577,12.551,12.5577,10700.0
2011-12-05 11:55:00,18.87,18.87,18.85,18.85,15000.0,12.5643,12.5643,12.551,12.551,15000.0
2011-12-05 12:00:00,18.84,18.86,18.83,18.86,19000.0,12.5443,12.5577,12.5377,12.5577,19000.0
2011-12-05 12:05:00,18.85,18.87,18.85,18.85,54700.0,12.551,12.5643,12.551,12.551,54700.0
2011-12-05 12:10:00,18.85,18.85,18.85,18.85,19100.0,12.551,12.551,12.551,12.551,19100.0
2011-12-05 12:15:00,18.84,18.85,18.84,18.85,800.0,12.5443,12.551,12.5443,12.551,800.0
2011-12-05 12:20:00,18.84,18.85,18.83,18.85,48600.0,12.5443,12.551,12.5377,12.551,48600.0
2011-12-05 12:25:00,18.84,18.84,18.82,18.82,6400.0,12.5443,12.5443,12.531,12.531,6400.0
2011-12-05 12:30:00,18.82,18.84,18.82,18.84,12000.0,12.531,12.5443,12.531,12.5443,12000.0
2011-12-05 12:35:00,18.85,18.86,18.85,18.85,4400.0,12.551,12.5577,12.551,12.551,4400.0
2011-12-05 12:40:00,18.85,18.85,18.85,18.85,11200.0,12.551,12.551,12.551,12.551,11200.0
2011-12-05 12:45:00,18.86,18.87,18.86,18.86,75800.0,12.5577,12.5643,12.5577,12.5577,75800.0
2011-12-05 12:50:00,18.86,18.88,18.86,18.86,84000.0,12.5577,12.571,12.5577,12.5577,84000.0
2011-12-05 12:55:00,18.87,18.88,18.85,18.85,25100.0,12.5643,12.571,12.551,12.551,25100.0
2011-12-05 13:00:00,18.85,18.86,18.85,18.85,10500.0,12.551,12.5577,12.551,12.551,10500.0
2011-12-05 13:05:00,18.85,18.85,18.84,18.84,33200.0,12.551,12.551,12.5443,12.5443,33200.0
2011-12-05 13:10:00,18.85,18.85,18.82,18.83,74400.0,12.551,12.551,12.531,12.5377,74400.0
2011-12-05 13:15:00,18.83,18.83,18.81,18.82,9400.0,12.5377,12.5377,12.5244,12.531,9400.0
2011-12-05 13:20:00,18.82,18.82,18.8,18.8,14100.0,12.531,12.531,12.5177,12.5177,14100.0
2011-12-05 13:25:00,18.8,18.8,18.79,18.8,7100.0,12.5177,12.5177,12.511,12.5177,7100.0
2011-12-05 13:30:00,18.8,18.8,18.79,18.8,14900.0,12.5177,12.5177,12.511,12.5177,14900.0
2011-12-05 13:35:00,18.8,18.83,18.8,18.83,128000.0,12.5177,12.5377,12.5177,12.5377,128000.0
2011-12-05 13:40:00,18.83,18.83,18.77,18.8,30000.0,12.5377,12.5377,12.4977,12.5177,30000.0
2011-12-05 13:45:00,18.79,18.82,18.77,18.78,80100.0,12.511,12.531,12.4977,12.5044,80100.0
2011-12-05 13:50:00,18.78,18.8,18.76,18.78,75200.0,12.5044,12.5177,12.4911,12.5044,75200.0
2011-12-05 13:55:00,18.78,18.81,18.78,18.79,52600.0,12.5044,12.5244,12.5044,12.511,52600.0
2011-12-05 14:00:00,18.79,18.79,18.77,18.77,51700.0,12.511,12.511,12.4977,12.4977,51700.0
2011-12-05 14:05:00,18.77,18.77,18.74,18.75,30500.0,12.4977,12.4977,12.4778,12.4844,30500.0
2011-12-05 14:10:00,18.75,18.77,18.75,18.75,44500.0,12.4844,12.4977,12.4844,12.4844,44500.0
2011-12-05 14:15:00,18.75,18.77,18.73,18.77,44900.0,12.4844,12.4977,12.4711,12.4977,44900.0
2011-12-05 14:20:00,18.77,18.78,18.76,18.76,63600.0,12.4977,12.5044,12.4911,12.4911,63600.0
2011-12-05 14:25:00,18.76,18.78,18.73,18.78,65800.0,12.4911,12.5044,12.4711,12.5044,65800.0
2011-12-05 14:30:00,18.78,18.78,18.75,18.76,50100.0,12.5044,12.5044,12.4844,12.4911,50100.0
2011-12-05 14:35:00,18.76,18.78,18.76,18.77,24700.0,12.4911,12.5044,12.4911,12.4977,24700.0
2011-12-05 14:40:00,18.77,18.77,18.75,18.75,18900.0,12.4977,12.4977,12.4844,12.4844,18900.0
2011-12-05 14:45:00,18.75,18.76,18.75,18.76,17200.0,12.4844,12.4911,12.4844,12.4911,17200.0
2011-12-05 14:50:00,18.76,18.76,18.75,18.75,17700.0,12.4911,12.4911,12.4844,12.4844,17700.0
2011-12-05 14:55:00,18.76,18.78,18.76,18.78,17600.0,12.4911,12.5044,12.4911,12.5044,17600.0
2011-12-05 15:00:00,18.77,18.78,18.75,18.78,28000.0,12.4977,12.5044,12.4844,12.5044,28000.0
2011-12-05 15:05:00,18.79,18.8,18.69,18.72,139600.0,12.511,12.5177,12.4445,12.4644,139600.0
2011-12-05 15:10:00,18.72,18.74,18.68,18.69,114900.0,12.4644,12.4778,12.4378,12.4445,114900.0
2011-12-05 15:15:00,18.7,18.71,18.67,18.69,104400.0,12.4511,12.4578,12.4311,12.4445,104400.0
2011-12-05 15:20:00,18.69,18.72,18.67,18.72,98500.0,12.4445,12.4644,12.4311,12.4644,98500.0
2011-12-05 15:25:00,18.72,18.73,18.69,18.71,70300.0,12.4644,12.4711,12.4445,12.4578,70300.0
2011-12-05 15:30:00,18.71,18.75,18.68,18.74,64200.0,12.4578,12.4844,12.4378,12.4778,64200.0
2011-12-05 15:35:00,18.73,18.74,18.71,18.74,46400.0,12.4711,12.4778,12.4578,12.4778,46400.0
2011-12-05 15:40:00,18.73,18.75,18.71,18.74,84200.0,12.4711,12.4844,12.4578,12.4778,84200.0
2011-12-05 15:45:00,18.73,18.77,18.72,18.76,116300.0,12.4711,12.4977,12.4644,12.4911,116300.0
2011-12-05 15:50:00,18.76,18.81,18.74,18.81,169900.0,12.4911,12.5244,12.4778,12.5244,169900.0
2011-12-05 15:55:00,18.81,18.81,18.77,18.81,205700.0,12.5244,12.5244,12.4977,12.5244,205700.0
2011-12-06 09:30:00,18.78,18.8,18.71,18.79,55000.0,12.5044,12.5177,12.4578,12.511,55000.0
2011-12-06 09:35:00,18.78,18.82,18.77,18.78,36300.0,12.5044,12.531,12.4977,12.5044,36300.0
2011-12-06 09:40:00,18.79,18.79,18.74,18.77,50700.0,12.511,12.511,12.4778,12.4977,50700.0
2011-12-06 09:45:00,18.76,18.76,18.73,18.73,49900.0,12.4911,12.4911,12.4711,12.4711,49900.0
2011-12-06 09:50:00,18.73,18.75,18.72,18.75,23600.0,12.4711,12.4844,12.4644,12.4844,23600.0
2011-12-06 09:55:00,18.75,18.81,18.75,18.81,31700.0,12.4844,12.5244,12.4844,12.5244,31700.0
2011-12-06 10:00:00,18.81,18.86,18.81,18.84,80700.0,12.5244,12.5577,12.5244,12.5443,80700.0
2011-12-06 10:05:00,18.84,18.87,18.83,18.86,52400.0,12.5443,12.5643,12.5377,12.5577,52400.0
2011-12-06 10:10:00,18.86,18.87,18.83,18.87,63900.0,12.5577,12.5643,12.5377,12.5643,63900.0
2011-12-06 10:15:00,18.87,18.88,18.84,18.85,52100.0,12.5643,12.571,12.5443,12.551,52100.0
2011-12-06 10:20:00,18.85,18.87,18.81,18.85,58000.0,12.551,12.5643,12.5244,12.551,58000.0
2011-12-06 10:25:00,18.85,18.86,18.85,18.86,27600.0,12.551,12.5577,12.551,12.5577,27600.0
2011-12-06 10:30:00,18.87,18.88,18.85,18.85,24800.0,12.5643,12.571,12.551,12.551,24800.0
2011-12-06 10:35:00,18.85,18.85,18.84,18.85,40000.0,12.551,12.551,12.5443,12.551,40000.0
2011-12-06 10:40:00,18.85,18.85,18.82,18.82,52700.0,12.551,12.551,12.531,12.531,52700.0
2011-12-06 10:45:00,18.83,18.85,18.82,18.85,45000.0,12.5377,12.551,12.531,12.551,45000.0
2011-12-06 10:50:00,18.84,18.85,18.83,18.84,36100.0,12.5443,12.551,12.5377,12.5443,36100.0
2011-12-06 10:55:00,18.83,18.84,18.8,18.8,71600.0,12.5377,12.5443,12.5177,12.5177,71600.0
2011-12-06 11:00:00,18.79,18.83,18.78,18.8,192300.0,12.511,12.5377,12.5044,12.5177,192300.0
2011-12-06 11:05:00,18.8,18.82,18.8,18.8,25700.0,12.5177,12.531,12.5177,12.5177,25700.0
2011-12-06 11:10:00,18.79,18.82,18.79,18.81,32400.0,12.511,12.531,12.511,12.5244,32400.0
2011-12-06 11:15:00,18.81,18.81,18.81,18.81,24600.0,12.5244,12.5244,12.5244,12.5244,24600.0
2011-12-06 11:20:00,18.81,18.85,18.81,18.85,110000.0,12.5244,12.551,12.5244,12.551,110000.0
2011-12-06 11:25:00,18.84,18.85,18.83,18.83,15300.0,12.5443,12.551,12.5377,12.5377,15300.0
2011-12-06 11:30:00,18.82,18.83,18.79,18.79,55100.0,12.531,12.5377,12.511,12.511,55100.0
2011-12-06 11:35:00,18.79,18.79,18.78,18.79,51900.0,12.511,12.511,12.5044,12.511,51900.0
2011-12-06 11:40:00,18.79,18.81,18.78,18.79,65600.0,12.511,12.5244,12.5044,12.511,65600.0
2011-12-06 11:45:00,18.78,18.79,18.77,18.77,29600.0,12.5044,12.511,12.4977,12.4977,29600.0
2011-12-06 11:50:00,18.77,18.79,18.77,18.79,43400.0,12.4977,12.511,12.4977,12.511,43400.0
2011-12-06 11:55:00,18.8,18.83,18.8,18.82,57900.0,12.5177,12.5377,12.5177,12.531,57900.0
2011-12-06 12:00:00,18.82,18.82,18.82,18.82,100.0,12.531,12.531,12.531,12.531,100.0
2011-12-06 12:05:00,18.82,18.82,18.81,18.82,27100.0,12.531,12.531,12.5244,12.531,27100.0
2011-12-06 12:10:00,18.83,18.84,18.83,18.84,138800.0,12.5377,12.5443,12.5377,12.5443,138800.0
2011-12-06 12:15:00,18.83,18.83,18.82,18.82,10700.0,12.5377,12.5377,12.531,12.531,10700.0
2011-12-06 12:20:00,18.83,18.83,18.81,18.82,17600.0,12.5377,12.5377,12.5244,12.531,17600.0
2011-12-06 12:25:00,18.81,18.81,18.8,18.8,9600.0,12.5244,12.5244,12.5177,12.5177,9600.0
2011-12-06 12:30:00,18.8,18.8,18.78,18.78,14100.0,12.5177,12.5177,12.5044,12.5044,14100.0
2011-12-06 12:35:00,18.78,18.82,18.78,18.82,43300.0,12.5044,12.531,12.5044,12.531,43300.0
2011-12-06 12:40:00,18.81,18.81,18.8,18.8,19600.0,12.5244,12.5244,12.5177,12.5177,19600.0
2011-12-06 12:45:00,18.8,18.8,18.78,18.78,15200.0,12.5177,12.5177,12.5044,12.5044,15200.0
2011-12-06 12:50:00,18.78,18.78,18.77,18.77,4500.0,12.5044,12.5044,12.4977,12.4977,4500.0
2011-12-06 12:55:00,18.77,18.78,18.77,18.77,900.0,12.4977,12.5044,12.4977,12.4977,900.0
2011-12-06 13:00:00,18.77,18.78,18.76,18.77,45900.0,12.4977,12.5044,12.4911,12.4977,45900.0
2011-12-06 13:05:00,18.77,18.78,18.77,18.77,25700.0,12.4977,12.5044,12.4977,12.4977,25700.0
2011-12-06 13:10:00,18.76,18.76,18.75,18.76,16500.0,12.4911,12.4911,12.4844,12.4911,16500.0
2011-12-06 13:15:00,18.77,18.81,18.77,18.79,36700.0,12.4977,12.5244,12.4977,12.511,36700.0
2011-12-06 13:20:00,18.8,18.83,18.8,18.83,85500.0,12.5177,12.5377,12.5177,12.5377,85500.0
2011-12-06 13:25:00,18.83,18.84,18.82,18.82,39600.0,12.5377,12.5443,12.531,12.531,39600.0
2011-12-06 13:30:00,18.82,18.82,18.79,18.81,145200.0,12.531,12.531,12.511,12.5244,145200.0
2011-12-06 13:35:00,18.8,18.81,18.8,18.81,36400.0,12.5177,12.5244,12.5177,12.5244,36400.0
2011-12-06 13:40:00,18.81,18.81,18.8,18.8,600.0,12.5244,12.5244,12.5177,12.5177,600.0
2011-12-06 13:45:00,18.8,18.8,18.8,18.8,300.0,12.5177,12.5177,12.5177,12.5177,300.0
2011-12-06 13:50:00,18.81,18.81,18.8,18.8,6200.0,12.5244,12.5244,12.5177,12.5177,6200.0
2011-12-06 13:55:00,18.81,18.81,18.77,18.77,30600.0,12.5244,12.5244,12.4977,12.4977,30600.0
2011-12-06 14:00:00,18.77,18.77,18.76,18.76,11400.0,12.4977,12.4977,12.4911,12.4911,11400.0
2011-12-06 14:05:00,18.76,18.76,18.74,18.74,27000.0,12.4911,12.4911,12.4778,12.4778,27000.0
2011-12-06 14:10:00,18.74,18.74,18.71,18.73,63300.0,12.4778,12.4778,12.4578,12.4711,63300.0
2011-12-06 14:15:00,18.74,18.76,18.74,18.76,19400.0,12.4778,12.4911,12.4778,12.4911,19400.0
2011-12-06 14:20:00,18.75,18.76,18.73,18.73,36400.0,12.4844,12.4911,12.4711,12.4711,36400.0
2011-12-06 14:25:00,18.73,18.75,18.73,18.74,18400.0,12.4711,12.4844,12.4711,12.4778,18400.0
2011-12-06 14:30:00,18.75,18.77,18.75,18.77,28200.0,12.4844,12.4977,12.4844,12.4977,28200.0
2011-12-06 14:35:00,18.76,18.81,18.76,18.8,50600.0,12.4911,12.5244,12.4911,12.5177,50600.0
2011-12-06 14:40:00,18.8,18.83,18.78,18.8,223600.0,12.5177,12.5377,12.5044,12.5177,223600.0
2011-12-06 14:45:00,18.8,18.81,18.79,18.79,93400.0,12.5177,12.5244,12.511,12.511,93400.0
2011-12-06 14:50:00,18.8,18.83,18.8,18.83,42800.0,12.5177,12.5377,12.5177,12.5377,42800.0
2011-12-06 14:55:00,18.83,18.83,18.79,18.79,43700.0,12.5377,12.5377,12.511,12.511,43700.0
2011-12-06 15:00:00,18.8,18.82,18.8,18.81,47000.0,12.5177,12.531,12.5177,12.5244,47000.0
2011-12-06 15:05:00,18.81,18.82,18.81,18.81,19600.0,12.5244,12.531,12.5244,12.5244,19600.0
2011-12-06 15:10:00,18.82,18.83,18.8,18.81,162800.0,12.531,12.5377,12.5177,12.5244,162800.0
2011-12-06 15:15:00,18.8,18.81,18.78,18.78,36200.0,12.5177,12.5244,12.5044,12.5044,36200.0
2011-12-06 15:20:00,18.79,18.79,18.77,18.78,47900.0,12.511,12.511,12.4977,12.5044,47900.0
2011-12-06 15:25:00,18.78,18.79,18.74,18.74,94000.0,12.5044,12.511,12.4778,12.4778,94000.0
2011-12-06 15:30:00,18.75,18.76,18.75,18.75,52900.0,12.4844,12.4911,12.4844,12.4844,52900.0
2011-12-06 15:35:00,18.76,18.79,18.75,18.77,44700.0,12.4911,12.511,12.4844,12.4977,44700.0
2011-12-06 15:40:00,18.76,18.78,18.76,18.76,23800.0,12.4911,12.5044,12.4911,12.4911,23800.0
2011-12-06 15:45:00,18.76,18.77,18.73,18.74,82700.0,12.4911,12.4977,12.4711,12.4778,82700.0
2011-12-06 15:50:00,18.75,18.77,18.73,18.74,115700.0,12.4844,12.4977,12.4711,12.4778,115700.0
2011-12-06 15:55:00,18.74,18.76,18.72,18.72,90700.0,12.4778,12.4911,12.4644,12.4644,90700.0
2011-12-07 09:30:00,18.76,18.76,18.66,18.68,43600.0,12.4911,12.4911,12.4245,12.4378,43600.0
2011-12-07 09:35:00,18.69,18.7,18.64,18.68,65400.0,12.4445,12.4511,12.4112,12.4378,65400.0
2011-12-07 09:40:00,18.68,18.68,18.58,18.59,64500.0,12.4378,12.4378,12.3712,12.3779,64500.0
2011-12-07 09:45:00,18.6,18.69,18.59,18.68,146600.0,12.3845,12.4445,12.3779,12.4378,146600.0
2011-12-07 09:50:00,18.67,18.7,18.66,18.68,51500.0,12.4311,12.4511,12.4245,12.4378,51500.0
2011-12-07 09:55:00,18.68,18.8,18.66,18.79,141500.0,12.4378,12.5177,12.4245,12.511,141500.0
2011-12-07 10:00:00,18.78,18.82,18.75,18.81,127400.0,12.5044,12.531,12.4844,12.5244,127400.0
2011-12-07 10:05:00,18.8,18.83,18.78,18.8,119200.0,12.5177,12.5377,12.5044,12.5177,119200.0
2011-12-07 10:10:00,18.8,18.85,18.8,18.84,104600.0,12.5177,12.551,12.5177,12.5443,104600.0
2011-12-07 10:15:00,18.84,18.87,18.83,18.85,73400.0,12.5443,12.5643,12.5377,12.551,73400.0
2011-12-07 10:20:00,18.85,18.89,18.85,18.86,150600.0,12.551,12.5776,12.551,12.5577,150600.0
2011-12-07 10:25:00,18.87,18.87,18.81,18.83,180000.0,12.5643,12.5643,12.5244,12.5377,180000.0
2011-12-07 10:30:00,18.82,18.85,18.81,18.84,71000.0,12.531,12.551,12.5244,12.5443,71000.0
2011-12-07 10:35:00,18.84,18.87,18.8,18.84,185200.0,12.5443,12.5643,12.5177,12.5443,185200.0
2011-12-07 10:40:00,18.84,18.87,18.84,18.87,17000.0,12.5443,12.5643,12.5443,12.5643,17000.0
2011-12-07 10:45:00,18.88,18.91,18.88,18.91,75800.0,12.571,12.5909,12.571,12.5909,75800.0
2011-12-07 10:50:00,18.9,18.9,18.89,18.9,83500.0,12.5843,12.5843,12.5776,12.5843,83500.0
2011-12-07 10:55:00,18.9,18.91,18.86,18.91,124000.0,12.5843,12.5909,12.5577,12.5909,124000.0
2011-12-07 11:00:00,18.92,18.93,18.91,18.93,8600.0,12.5976,12.6043,12.5909,12.6043,8600.0
2011-12-07 11:05:00,18.92,18.95,18.92,18.95,108300.0,12.5976,12.6176,12.5976,12.6176,108300.0
2011-12-07 11:10:00,18.94,18.95,18.93,18.95,189400.0,12.6109,12.6176,12.6043,12.6176,189400.0
2011-12-07 11:15:00,18.94,18.95,18.93,18.93,33400.0,12.6109,12.6176,12.6043,12.6043,33400.0
2011-12-07 11:20:00,18.94,18.97,18.92,18.96,124500.0,12.6109,12.6309,12.5976,12.6242,124500.0
2011-12-07 11:25:00,18.96,18.96,18.94,18.94,84000.0,12.6242,12.6242,12.6109,12.6109,84000.0
2011-12-07 11:30:00,18.95,18.99,18.94,18.98,86400.0,12.6176,12.6442,12.6109,12.6376,86400.0
2011-12-07 11:35:00,18.98,19.0,18.98,18.98,69300.0,12.6376,12.6509,12.6376,12.6376,69300.0
2011-12-07 11:40:00,18.99,19.0,18.99,19.0,85400.0,12.6442,12.6509,12.6442,12.6509,85400.0
2011-12-07 11:45:00,19.0,19.0,18.98,18.99,86900.0,12.6509,12.6509,12.6376,12.6442,86900.0
2011-12-07 11:50:00,18.99,19.0,18.99,19.0,21300.0,12.6442,12.6509,12.6442,12.6509,21300.0
2011-12-07 11:55:00,19.0,19.0,19.0,19.0,300.0,12.6509,12.6509,12.6509,12.6509,300.0
2011-12-07 12:00:00,19.0,19.01,18.94,18.94,231900.0,12.6509,12.6575,12.6109,12.6109,231900.0
2011-12-07 12:05:00,18.94,18.96,18.94,18.96,69000.0,12.6109,12.6242,12.6109,12.6242,69000.0
2011-12-07 12:10:00,18.96,18.96,18.94,18.95,43400.0,12.6242,12.6242,12.6109,12.6176,43400.0
2011-12-07 12:15:00,18.95,18.96,18.94,18.94,16000.0,12.6176,12.6242,12.6109,12.6109,16000.0
2011-12-07 12:20:00,18.95,18.95,18.94,18.95,74200.0,12.6176,12.6176,12.6109,12.6176,74200.0
2011-12-07 12:25:00,18.95,18.99,18.95,18.99,56500.0,12.6176,12.6442,12.6176,12.6442,56500.0
2011-12-07 12:30:00,18.99,18.99,18.98,18.98,32300.0,12.6442,12.6442,12.6376,12.6376,32300.0
2011-12-07 12:35:00,18.99,18.99,18.98,18.98,42300.0,12.6442,12.6442,12.6376,12.6376,42300.0
2011-12-07 12:40:00,18.98,18.98,18.97,18.98,104100.0,12.6376,12.6376,12.6309,12.6376,104100.0
2011-12-07 12:45:00,18.98,18.99,18.97,18.97,32700.0,12.6376,12.6442,12.6309,12.6309,32700.0
2011-12-07 12:50:00,18.97,18.98,18.97,18.98,2900.0,12.6309,12.6376,12.6309,12.6376,2900.0
2011-12-07 12:55:00,18.99,18.99,18.98,18.98,55500.0,12.6442,12.6442,12.6376,12.6376,55500.0
2011-12-07 13:00:00,18.98,18.99,18.97,18.98,38200.0,12.6376,12.6442,12.6309,12.6376,38200.0
2011-12-07 13:05:00,18.98,18.98,18.98,18.98,1200.0,12.6376,12.6376,12.6376,12.6376,1200.0
2011-12-07 13:10:00,18.98,18.98,18.93,18.93,36800.0,12.6376,12.6376,12.6043,12.6043,36800.0
2011-12-07 13:15:00,18.93,18.96,18.93,18.96,25200.0,12.6043,12.6242,12.6043,12.6242,25200.0
2011-12-07 13:20:00,18.96,18.96,18.95,18.95,69300.0,12.6242,12.6242,12.6176,12.6176,69300.0
2011-12-07 13:25:00,18.96,18.97,18.96,18.97,20200.0,12.6242,12.6309,12.6242,12.6309,20200.0
2011-12-07 13:30:00,18.97,18.98,18.97,18.98,400.0,12.6309,12.6376,12.6309,12.6376,400.0
2011-12-07 13:35:00,18.98,18.98,18.98,18.98,38000.0,12.6376,12.6376,12.6376,12.6376,38000.0
2011-12-07 13:40:00,18.97,18.97,18.97,18.97,100.0,12.6309,12.6309,12.6309,12.6309,100.0
2011-12-07 13:45:00,18.98,18.98,18.92,18.92,215200.0,12.6376,12.6376,12.5976,12.5976,215200.0
2011-12-07 13:50:00,18.92,18.92,18.91,18.92,25400.0,12.5976,12.5976,12.5909,12.5976,25400.0
2011-12-07 13:55:00,18.93,18.95,18.93,18.94,44900.0,12.6043,12.6176,12.6043,12.6109,44900.0
2011-12-07 14:00:00,18.94,18.95,18.91,18.92,139000.0,12.6109,12.6176,12.5909,12.5976,139000.0
2011-12-07 14:05:00,18.92,18.92,18.88,18.89,63200.0,12.5976,12.5976,12.571,12.5776,63200.0
2011-12-07 14:10:00,18.89,18.89,18.85,18.87,87400.0,12.5776,12.5776,12.551,12.5643,87400.0
2011-12-07 14:15:00,18.88,18.9,18.88,18.89,23100.0,12.571,12.5843,12.571,12.5776,23100.0
2011-12-07 14:20:00,18.9,18.92,18.9,18.91,67800.0,12.5843,12.5976,12.5843,12.5909,67800.0
2011-12-07 14:25:00,18.9,18.92,18.9,18.91,75700.0,12.5843,12.5976,12.5843,12.5909,75700.0
2011-12-07 14:30:00,18.91,18.91,18.88,18.88,57400.0,12.5909,12.5909,12.571,12.571,57400.0
2011-12-07 14:35:00,18.87,18.91,18.86,18.91,92100.0,12.5643,12.5909,12.5577,12.5909,92100.0
2011-12-07 14:40:00,18.92,18.92,18.87,18.87,149300.0,12.5976,12.5976,12.5643,12.5643,149300.0
2011-12-07 14:45:00,18.86,18.87,18.82,18.83,128500.0,12.5577,12.5643,12.531,12.5377,128500.0
2011-12-07 14:50:00,18.83,18.85,18.83,18.85,42600.0,12.5377,12.551,12.5377,12.551,42600.0
2011-12-07 14:55:00,18.85,18.85,18.83,18.84,38300.0,12.551,12.551,12.5377,12.5443,38300.0
2011-12-07 15:00:00,18.84,18.87,18.84,18.86,49800.0,12.5443,12.5643,12.5443,12.5577,49800.0
2011-12-07 15:05:00,18.86,18.87,18.86,18.87,70200.0,12.5577,12.5643,12.5577,12.5643,70200.0
2011-12-07 15:10:00,18.87,18.88,18.86,18.88,24500.0,12.5643,12.571,12.5577,12.571,24500.0
2011-12-07 15:15:00,18.89,18.93,18.88,18.93,105800.0,12.5776,12.6043,12.571,12.6043,105800.0
2011-12-07 15:20:00,18.93,18.97,18.93,18.94,111800.0,12.6043,12.6309,12.6043,12.6109,111800.0
2011-12-07 15:25:00,18.95,18.97,18.94,18.95,68600.0,12.6176,12.6309,12.6109,12.6176,68600.0
2011-12-07 15:30:00,18.96,18.99,18.95,18.95,54200.0,12.6242,12.6442,12.6176,12.6176,54200.0
2011-12-07 15:35:00,18.95,19.0,18.95,19.0,133500.0,12.6176,12.6509,12.6176,12.6509,133500.0
2011-12-07 15:40:00,19.0,19.05,18.99,18.99,532900.0,12.6509,12.6842,12.6442,12.6442,532900.0
2011-12-07 15:45:00,18.99,19.0,18.97,19.0,243800.0,12.6442,12.6509,12.6309,12.6509,243800.0
2011-12-07 15:50:00,19.0,19.04,18.99,19.03,182700.0,12.6509,12.6775,12.6442,12.6708,182700.0
2011-12-07 15:55:00,19.03,19.05,18.96,18.98,210700.0,12.6708,12.6842,12.6242,12.6376,210700.0
2011-12-08 09:30:00,18.83,18.97,18.83,18.97,218000.0,12.5377,12.6309,12.5377,12.6309,218000.0
2011-12-08 09:35:00,18.98,19.05,18.95,19.05,81100.0,12.6376,12.6842,12.6176,12.6842,81100.0
2011-12-08 09:40:00,19.06,19.06,18.98,19.03,52300.0,12.6908,12.6908,12.6376,12.6708,52300.0
2011-12-08 09:45:00,19.02,19.06,19.01,19.03,49500.0,12.6642,12.6908,12.6575,12.6708,49500.0
2011-12-08 09:50:00,19.02,19.06,19.0,19.03,76200.0,12.6642,12.6908,12.6509,12.6708,76200.0
2011-12-08 09:55:00,19.03,19.03,18.96,19.01,66300.0,12.6708,12.6708,12.6242,12.6575,66300.0
2011-12-08 10:00:00,19.0,19.03,18.94,18.94,100800.0,12.6509,12.6708,12.6109,12.6109,100800.0
2011-12-08 10:05:00,18.94,18.95,18.87,18.87,124500.0,12.6109,12.6176,12.5643,12.5643,124500.0
2011-12-08 10:10:00,18.88,18.93,18.88,18.88,62700.0,12.571,12.6043,12.571,12.571,62700.0
2011-12-08 10:15:00,18.88,18.89,18.77,18.77,74400.0,12.571,12.5776,12.4977,12.4977,74400.0
2011-12-08 10:20:00,18.78,18.82,18.77,18.78,96600.0,12.5044,12.531,12.4977,12.5044,96600.0
2011-12-08 10:25:00,18.79,18.82,18.78,18.78,66700.0,12.511,12.531,12.5044,12.5044,66700.0
2011-12-08 10:30:00,18.77,18.86,18.77,18.85,83800.0,12.4977,12.5577,12.4977,12.551,83800.0
2011-12-08 10:35:00,18.85,18.88,18.82,18.85,229000.0,12.551,12.571,12.531,12.551,229000.0
2011-12-08 10:40:00,18.86,18.86,18.82,18.83,39300.0,12.5577,12.5577,12.531,12.5377,39300.0
2011-12-08 10:45:00,18.84,18.85,18.82,18.84,83600.0,12.5443,12.551,12.531,12.5443,83600.0
2011-12-08 10:50:00,18.84,18.86,18.83,18.83,43800.0,12.5443,12.5577,12.5377,12.5377,43800.0
2011-12-08 10:55:00,18.83,18.84,18.8,18.8,45900.0,12.5377,12.5443,12.5177,12.5177,45900.0
2011-12-08 11:00:00,18.8,18.82,18.77,18.8,41500.0,12.5177,12.531,12.4977,12.5177,41500.0
2011-12-08 11:05:00,18.8,18.81,18.76,18.76,91700.0,12.5177,12.5244,12.4911,12.4911,91700.0
2011-12-08 11:10:00,18.75,18.75,18.73,18.73,53800.0,12.4844,12.4844,12.4711,12.4711,53800.0
2011-12-08 11:15:00,18.72,18.75,18.71,18.72,73500.0,12.4644,12.4844,12.4578,12.4644,73500.0
2011-12-08 11:20:00,18.72,18.77,18.72,18.77,23600.0,12.4644,12.4977,12.4644,12.4977,23600.0
2011-12-08 11:25:00,18.76,18.76,18.7,18.7,40300.0,12.4911,12.4911,12.4511,12.4511,40300.0
2011-12-08 11:30:00,18.7,18.75,18.7,18.74,59700.0,12.4511,12.4844,12.4511,12.4778,59700.0
2011-12-08 11:35:00,18.74,18.74,18.65,18.65,124500.0,12.4778,12.4778,12.4178,12.4178,124500.0
2011-12-08 11:40:00,18.66,18.7,18.64,18.66,117200.0,12.4245,12.4511,12.4112,12.4245,117200.0
2011-12-08 11:45:00,18.66,18.7,18.66,18.7,107900.0,12.4245,12.4511,12.4245,12.4511,107900.0
2011-12-08 11:50:00,18.69,18.72,18.69,18.71,85400.0,12.4445,12.4644,12.4445,12.4578,85400.0
2011-12-08 11:55:00,18.7,18.74,18.7,18.73,26900.0,12.4511,12.4778,12.4511,12.4711,26900.0
2011-12-08 12:00:00,18.73,18.73,18.67,18.67,76700.0,12.4711,12.4711,12.4311,12.4311,76700.0
2011-12-08 12:05:00,18.67,18.71,18.67,18.7,23300.0,12.4311,12.4578,12.4311,12.4511,23300.0
2011-12-08 12:10:00,18.71,18.71,18.68,18.69,26600.0,12.4578,12.4578,12.4378,12.4445,26600.0
2011-12-08 12:15:00,18.68,18.69,18.67,18.67,64100.0,12.4378,12.4445,12.4311,12.4311,64100.0
2011-12-08 12:20:00,18.67,18.68,18.66,18.66,25300.0,12.4311,12.4378,12.4245,12.4245,25300.0
2011-12-08 12:25:00,18.65,18.68,18.61,18.62,129800.0,12.4178,12.4378,12.3912,12.3979,129800.0
2011-12-08 12:30:00,18.62,18.64,18.61,18.63,40500.0,12.3979,12.4112,12.3912,12.4045,40500.0
2011-12-08 12:35:00,18.64,18.64,18.6,18.6,65800.0,12.4112,12.4112,12.3845,12.3845,65800.0
2011-12-08 12:40:00,18.59,18.6,18.58,18.58,39300.0,12.3779,12.3845,12.3712,12.3712,39300.0
2011-12-08 12:45:00,18.58,18.59,18.58,18.59,41200.0,12.3712,12.3779,12.3712,12.3779,41200.0
2011-12-08 12:50:00,18.59,18.6,18.58,18.58,45800.0,12.3779,12.3845,12.3712,12.3712,45800.0
2011-12-08 12:55:00,18.58,18.59,18.58,18.58,21100.0,12.3712,12.3779,12.3712,12.3712,21100.0
2011-12-08 13:00:00,18.58,18.58,18.54,18.56,36200.0,12.3712,12.3712,12.3446,12.3579,36200.0
2011-12-08 13:05:00,18.55,18.55,18.53,18.53,52500.0,12.3512,12.3512,12.3379,12.3379,52500.0
2011-12-08 13:10:00,18.52,18.52,18.47,18.49,90500.0,12.3313,12.3313,12.298,12.3113,90500.0
2011-12-08 13:15:00,18.49,18.49,18.47,18.49,47400.0,12.3113,12.3113,12.298,12.3113,47400.0
2011-12-08 13:20:00,18.49,18.5,18.48,18.49,35500.0,12.3113,12.318,12.3046,12.3113,35500.0
2011-12-08 13:25:00,18.5,18.5,18.49,18.49,85400.0,12.318,12.318,12.3113,12.3113,85400.0
2011-12-08 13:30:00,18.49,18.49,18.45,18.46,40300.0,12.3113,12.3113,12.2847,12.2913,40300.0
2011-12-08 13:35:00,18.45,18.48,18.45,18.48,72100.0,12.2847,12.3046,12.2847,12.3046,72100.0
2011-12-08 13:40:00,18.49,18.5,18.49,18.5,22500.0,12.3113,12.318,12.3113,12.318,22500.0
2011-12-08 13:45:00,18.5,18.5,18.48,18.48,47300.0,12.318,12.318,12.3046,12.3046,47300.0
2011-12-08 13:50:00,18.48,18.49,18.48,18.49,39400.0,12.3046,12.3113,12.3046,12.3113,39400.0
2011-12-08 13:55:00,18.49,18.5,18.48,18.5,27600.0,12.3113,12.318,12.3046,12.318,27600.0
2011-12-08 14:00:00,18.5,18.5,18.48,18.48,33200.0,12.318,12.318,12.3046,12.3046,33200.0
2011-12-08 14:05:00,18.48,18.5,18.48,18.5,32600.0,12.3046,12.318,12.3046,12.318,32600.0
2011-12-08 14:10:00,18.5,18.51,18.49,18.5,46400.0,12.318,12.3246,12.3113,12.318,46400.0
2011-12-08 14:15:00,18.5,18.56,18.5,18.55,98500.0,12.318,12.3579,12.318,12.3512,98500.0
2011-12-08 14:20:00,18.55,18.55,18.53,18.55,39600.0,12.3512,12.3512,12.3379,12.3512,39600.0
2011-12-08 14:25:00,18.55,18.57,18.53,18.55,93400.0,12.3512,12.3646,12.3379,12.3512,93400.0
2011-12-08 14:30:00,18.55,18.57,18.53,18.56,68100.0,12.3512,12.3646,12.3379,12.3579,68100.0
2011-12-08 14:35:00,18.56,18.56,18.54,18.54,19800.0,12.3579,12.3579,12.3446,12.3446,19800.0
2011-12-08 14:40:00,18.53,18.55,18.5,18.52,62200.0,12.3379,12.3512,12.318,12.3313,62200.0
2011-12-08 14:45:00,18.52,18.54,18.52,18.54,19800.0,12.3313,12.3446,12.3313,12.3446,19800.0
2011-12-08 14:50:00,18.54,18.55,18.5,18.5,68600.0,12.3446,12.3512,12.318,12.318,68600.0
2011-12-08 14:55:00,18.5,18.54,18.5,18.54,46600.0,12.318,12.3446,12.318,12.3446,46600.0
2011-12-08 15:00:00,18.55,18.56,18.54,18.56,77100.0,12.3512,12.3579,12.3446,12.3579,77100.0
2011-12-08 15:05:00,18.56,18.56,18.52,18.54,42400.0,12.3579,12.3579,12.3313,12.3446,42400.0
2011-12-08 15:10:00,18.53,18.59,18.53,18.58,61500.0,12.3379,12.3779,12.3379,12.3712,61500.0
2011-12-08 15:15:00,18.59,18.63,18.58,18.63,69900.0,12.3779,12.4045,12.3712,12.4045,69900.0
2011-12-08 15:20:00,18.63,18.65,18.61,18.64,100500.0,12.4045,12.4178,12.3912,12.4112,100500.0
2011-12-08 15:25:00,18.64,18.68,18.64,18.66,85600.0,12.4112,12.4378,12.4112,12.4245,85600.0
2011-12-08 15:30:00,18.65,18.74,18.65,18.73,190000.0,12.4178,12.4778,12.4178,12.4711,190000.0
2011-12-08 15:35:00,18.72,18.75,18.67,18.67,123900.0,12.4644,12.4844,12.4311,12.4311,123900.0
2011-12-08 15:40:00,18.68,18.69,18.61,18.63,212500.0,12.4378,12.4445,12.3912,12.4045,212500.0
2011-12-08 15:45:00,18.63,18.64,18.55,18.57,196200.0,12.4045,12.4112,12.3512,12.3646,196200.0
2011-12-08 15:50:00,18.58,18.59,18.54,18.57,173700.0,12.3712,12.3779,12.3446,12.3646,173700.0
2011-12-08 15:55:00,18.56,18.57,18.5,18.56,224900.0,12.3579,12.3646,12.318,12.3579,224900.0
2011-12-09 09:30:00,18.58,18.63,18.5,18.62,171800.0,12.3712,12.4045,12.318,12.3979,171800.0
2011-12-09 09:35:00,18.63,18.67,18.62,18.67,86300.0,12.4045,12.4311,12.3979,12.4311,86300.0
2011-12-09 09:40:00,18.68,18.69,18.64,18.65,76000.0,12.4378,12.4445,12.4112,12.4178,76000.0
2011-12-09 09:45:00,18.65,18.75,18.65,18.75,106600.0,12.4178,12.4844,12.4178,12.4844,106600.0
2011-12-09 09:50:00,18.76,18.82,18.75,18.77,97200.0,12.4911,12.531,12.4844,12.4977,97200.0
2011-12-09 09:55:00,18.77,18.77,18.71,18.71,49100.0,12.4977,12.4977,12.4578,12.4578,49100.0
2011-12-09 10:00:00,18.71,18.77,18.7,18.77,44600.0,12.4578,12.4977,12.4511,12.4977,44600.0
2011-12-09 10:05:00,18.77,18.83,18.77,18.83,116100.0,12.4977,12.5377,12.4977,12.5377,116100.0
2011-12-09 10:10:00,18.84,18.87,18.82,18.82,75500.0,12.5443,12.5643,12.531,12.531,75500.0
2011-12-09 10:15:00,18.83,18.83,18.77,18.8,232800.0,12.5377,12.5377,12.4977,12.5177,232800.0
2011-12-09 10:20:00,18.8,18.8,18.76,18.76,37400.0,12.5177,12.5177,12.4911,12.4911,37400.0
2011-12-09 10:25:00,18.76,18.76,18.7,18.72,64200.0,12.4911,12.4911,12.4511,12.4644,64200.0
2011-12-09 10:30:00,18.73,18.75,18.69,18.75,86800.0,12.4711,12.4844,12.4445,12.4844,86800.0
2011-12-09 10:35:00,18.75,18.76,18.67,18.68,133900.0,12.4844,12.4911,12.4311,12.4378,133900.0
2011-12-09 10:40:00,18.67,18.76,18.67,18.76,116100.0,12.4311,12.4911,12.4311,12.4911,116100.0
2011-12-09 10:45:00,18.76,18.8,18.75,18.8,66700.0,12.4911,12.5177,12.4844,12.5177,66700.0
2011-12-09 10:50:00,18.8,18.84,18.78,18.82,59400.0,12.5177,12.5443,12.5044,12.531,59400.0
2011-12-09 10:55:00,18.82,18.84,18.79,18.81,77100.0,12.531,12.5443,12.511,12.5244,77100.0
2011-12-09 11:00:00,18.82,18.88,18.82,18.85,79200.0,12.531,12.571,12.531,12.551,79200.0
2011-12-09 11:05:00,18.86,18.86,18.84,18.84,70600.0,12.5577,12.5577,12.5443,12.5443,70600.0
2011-12-09 11:10:00,18.84,18.87,18.82,18.82,70600.0,12.5443,12.5643,12.531,12.531,70600.0
2011-12-09 11:15:00,18.82,18.83,18.82,18.83,25600.0,12.531,12.5377,12.531,12.5377,25600.0
2011-12-09 11:20:00,18.83,18.85,18.81,18.84,72600.0,12.5377,12.551,12.5244,12.5443,72600.0
2011-12-09 11:25:00,18.84,18.85,18.83,18.83,60600.0,12.5443,12.551,12.5377,12.5377,60600.0
2011-12-09 11:30:00,18.84,18.88,18.84,18.85,57400.0,12.5443,12.571,12.5443,12.551,57400.0
2011-12-09 11:35:00,18.85,18.86,18.85,18.86,17000.0,12.551,12.5577,12.551,12.5577,17000.0
2011-12-09 11:40:00,18.86,18.89,18.86,18.89,70100.0,12.5577,12.5776,12.5577,12.5776,70100.0
2011-12-09 11:45:00,18.9,18.9,18.84,18.84,27500.0,12.5843,12.5843,12.5443,12.5443,27500.0
2011-12-09 11:50:00,18.84,18.86,18.84,18.85,15300.0,12.5443,12.5577,12.5443,12.551,15300.0
2011-12-09 11:55:00,18.84,18.84,18.82,18.82,24200.0,12.5443,12.5443,12.531,12.531,24200.0
2011-12-09 12:00:00,18.82,18.84,18.82,18.83,65400.0,12.531,12.5443,12.531,12.5377,65400.0
2011-12-09 12:05:00,18.83,18.83,18.81,18.82,78700.0,12.5377,12.5377,12.5244,12.531,78700.0
2011-12-09 12:10:00,18.82,18.83,18.8,18.8,52100.0,12.531,12.5377,12.5177,12.5177,52100.0
2011-12-09 12:15:00,18.79,18.79,18.74,18.78,156800.0,12.511,12.511,12.4778,12.5044,156800.0
2011-12-09 12:20:00,18.78,18.85,18.78,18.85,137500.0,12.5044,12.551,12.5044,12.551,137500.0
2011-12-09 12:25:00,18.86,18.87,18.83,18.87,51900.0,12.5577,12.5643,12.5377,12.5643,51900.0
2011-12-09 12:30:00,18.88,18.89,18.85,18.86,115800.0,12.571,12.5776,12.551,12.5577,115800.0
2011-12-09 12:35:00,18.85,18.85,18.83,18.85,65000.0,12.551,12.551,12.5377,12.551,65000.0
2011-12-09 12:40:00,18.85,18.9,18.85,18.89,63900.0,12.551,12.5843,12.551,12.5776,63900.0
2011-12-09 12:45:00,18.89,18.9,18.88,18.89,93400.0,12.5776,12.5843,12.571,12.5776,93400.0
2011-12-09 12:50:00,18.9,18.9,18.9,18.9,100.0,12.5843,12.5843,12.5843,12.5843,100.0
2011-12-09 12:55:00,18.9,18.9,18.89,18.89,10300.0,12.5843,12.5843,12.5776,12.5776,10300.0
2011-12-09 13:00:00,18.89,18.91,18.89,18.9,44000.0,12.5776,12.5909,12.5776,12.5843,44000.0
2011-12-09 13:05:00,18.9,18.9,18.86,18.88,37900.0,12.5843,12.5843,12.5577,12.571,37900.0
2011-12-09 13:10:00,18.88,18.88,18.88,18.88,19400.0,12.571,12.571,12.571,12.571,19400.0
2011-12-09 13:15:00,18.88,18.89,18.86,18.87,77200.0,12.571,12.5776,12.5577,12.5643,77200.0
2011-12-09 13:20:00,18.88,18.9,18.88,18.88,15900.0,12.571,12.5843,12.571,12.571,15900.0
2011-12-09 13:25:00,18.88,18.93,18.88,18.92,44300.0,12.571,12.6043,12.571,12.5976,44300.0
2011-12-09 13:30:00,18.93,18.94,18.92,18.93,21000.0,12.6043,12.6109,12.5976,12.6043,21000.0
2011-12-09 13:35:00,18.92,18.92,18.91,18.91,23700.0,12.5976,12.5976,12.5909,12.5909,23700.0
2011-12-09 13:40:00,18.9,18.92,18.9,18.91,20300.0,12.5843,12.5976,12.5843,12.5909,20300.0
2011-12-09 13:45:00,18.9,18.92,18.89,18.91,22200.0,12.5843,12.5976,12.5776,12.5909,22200.0
2011-12-09 13:50:00,18.9,18.92,18.9,18.92,21900.0,12.5843,12.5976,12.5843,12.5976,21900.0
2011-12-09 13:55:00,18.91,18.91,18.88,18.89,30300.0,12.5909,12.5909,12.571,12.5776,30300.0
2011-12-09 14:00:00,18.89,18.9,18.88,18.9,11000.0,12.5776,12.5843,12.571,12.5843,11000.0
2011-12-09 14:05:00,18.89,18.89,18.86,18.86,19400.0,12.5776,12.5776,12.5577,12.5577,19400.0
2011-12-09 14:10:00,18.87,18.88,18.87,18.88,11700.0,12.5643,12.571,12.5643,12.571,11700.0
2011-12-09 14:15:00,18.87,18.88,18.87,18.88,2400.0,12.5643,12.571,12.5643,12.571,2400.0
2011-12-09 14:20:00,18.87,18.89,18.85,18.89,53600.0,12.5643,12.5776,12.551,12.5776,53600.0
2011-12-09 14:25:00,18.89,18.93,18.88,18.92,87000.0,12.5776,12.6043,12.571,12.5976,87000.0
2011-12-09 14:30:00,18.93,18.94,18.93,18.94,94900.0,12.6043,12.6109,12.6043,12.6109,94900.0
2011-12-09 14:35:00,18.93,18.93,18.92,18.92,21300.0,12.6043,12.6043,12.5976,12.5976,21300.0
2011-12-09 14:40:00,18.92,18.93,18.92,18.92,52300.0,12.5976,12.6043,12.5976,12.5976,52300.0
2011-12-09 14:45:00,18.93,18.95,18.93,18.95,44200.0,12.6043,12.6176,12.6043,12.6176,44200.0
2011-12-09 14:50:00,18.95,18.95,18.95,18.95,70300.0,12.6176,12.6176,12.6176,12.6176,70300.0
2011-12-09 14:55:00,18.94,18.95,18.93,18.93,37500.0,12.6109,12.6176,12.6043,12.6043,37500.0
2011-12-09 15:00:00,18.93,18.93,18.9,18.9,45000.0,12.6043,12.6043,12.5843,12.5843,45000.0
2011-12-09 15:05:00,18.9,18.9,18.88,18.89,27100.0,12.5843,12.5843,12.571,12.5776,27100.0
2011-12-09 15:10:00,18.88,18.92,18.88,18.92,118600.0,12.571,12.5976,12.571,12.5976,118600.0
2011-12-09 15:15:00,18.91,18.92,18.89,18.89,56300.0,12.5909,12.5976,12.5776,12.5776,56300.0
2011-12-09 15:20:00,18.89,18.91,18.89,18.91,35000.0,12.5776,12.5909,12.5776,12.5909,35000.0
2011-12-09 15:25:00,18.92,18.93,18.91,18.93,140100.0,12.5976,12.6043,12.5909,12.6043,140100.0
2011-12-09 15:30:00,18.92,18.93,18.91,18.91,46200.0,12.5976,12.6043,12.5909,12.5909,46200.0
2011-12-09 15:35:00,18.91,18.93,18.91,18.92,34800.0,12.5909,12.6043,12.5909,12.5976,34800.0
2011-12-09 15:40:00,18.92,18.93,18.91,18.93,52500.0,12.5976,12.6043,12.5909,12.6043,52500.0
2011-12-09 15:45:00,18.93,18.93,18.88,18.88,76700.0,12.6043,12.6043,12.571,12.571,76700.0
2011-12-09 15:50:00,18.89,18.9,18.87,18.9,147500.0,12.5776,12.5843,12.5643,12.5843,147500.0
2011-12-09 15:55:00,18.9,18.91,18.88,18.89,104300.0,12.5843,12.5909,12.571,12.5776,104300.0
2011-12-12 09:30:00,18.64,18.7,18.52,18.52,66300.0,12.4112,12.4511,12.3313,12.3313,66300.0
2011-12-12 09:35:00,18.52,18.55,18.49,18.54,116800.0,12.3313,12.3512,12.3113,12.3446,116800.0
2011-12-12 09:40:00,18.54,18.55,18.51,18.51,69400.0,12.3446,12.3512,12.3246,12.3246,69400.0
2011-12-12 09:45:00,18.51,18.6,18.51,18.56,175800.0,12.3246,12.3845,12.3246,12.3579,175800.0
2011-12-12 09:50:00,18.57,18.58,18.53,18.53,178400.0,12.3646,12.3712,12.3379,12.3379,178400.0
2011-12-12 09:55:00,18.52,18.52,18.45,18.46,168200.0,12.3313,12.3313,12.2847,12.2913,168200.0
2011-12-12 10:00:00,18.45,18.46,18.41,18.41,118500.0,12.2847,12.2913,12.258,12.258,118500.0
2011-12-12 10:05:00,18.41,18.44,18.41,18.44,127800.0,12.258,12.278,12.258,12.278,127800.0
2011-12-12 10:10:00,18.43,18.47,18.41,18.41,368400.0,12.2713,12.298,12.258,12.258,368400.0
2011-12-12 10:15:00,18.41,18.41,18.37,18.37,61100.0,12.258,12.258,12.2314,12.2314,61100.0
2011-12-12 10:20:00,18.36,18.4,18.34,18.4,57900.0,12.2247,12.2514,12.2114,12.2514,57900.0
2011-12-12 10:25:00,18.41,18.44,18.39,18.43,112300.0,12.258,12.278,12.2447,12.2713,112300.0
2011-12-12 10:30:00,18.42,18.43,18.39,18.41,94000.0,12.2647,12.2713,12.2447,12.258,94000.0
2011-12-12 10:35:00,18.42,18.45,18.41,18.41,69600.0,12.2647,12.2847,12.258,12.258,69600.0
2011-12-12 10:40:00,18.41,18.46,18.41,18.46,52300.0,12.258,12.2913,12.258,12.2913,52300.0
2011-12-12 10:45:00,18.47,18.47,18.43,18.47,120200.0,12.298,12.298,12.2713,12.298,120200.0
2011-12-12 10:50:00,18.48,18.48,18.46,18.46,173700.0,12.3046,12.3046,12.2913,12.2913,173700.0
2011-12-12 10:55:00,18.45,18.47,18.45,18.47,17700.0,12.2847,12.298,12.2847,12.298,17700.0
2011-12-12 11:00:00,18.47,18.49,18.45,18.48,99600.0,12.298,12.3113,12.2847,12.3046,99600.0
2011-12-12 11:05:00,18.48,18.49,18.47,18.47,44000.0,12.3046,12.3113,12.298,12.298,44000.0
2011-12-12 11:10:00,18.47,18.5,18.46,18.49,44400.0,12.298,12.318,12.2913,12.3113,44400.0
2011-12-12 11:15:00,18.49,18.5,18.49,18.5,23700.0,12.3113,12.318,12.3113,12.318,23700.0
2011-12-12 11:20:00,18.49,18.5,18.45,18.5,87100.0,12.3113,12.318,12.2847,12.318,87100.0
2011-12-12 11:25:00,18.51,18.52,18.51,18.52,9300.0,12.3246,12.3313,12.3246,12.3313,9300.0
2011-12-12 11:30:00,18.51,18.53,18.51,18.51,38400.0,12.3246,12.3379,12.3246,12.3246,38400.0
2011-12-12 11:35:00,18.5,18.5,18.49,18.49,36800.0,12.318,12.318,12.3113,12.3113,36800.0
2011-12-12 11:40:00,18.5,18.5,18.45,18.45,25500.0,12.318,12.318,12.2847,12.2847,25500.0
2011-12-12 11:45:00,18.45,18.46,18.4,18.41,59900.0,12.2847,12.2913,12.2514,12.258,59900.0
2011-12-12 11:50:00,18.42,18.43,18.4,18.41,89100.0,12.2647,12.2713,12.2514,12.258,89100.0
2011-12-12 11:55:00,18.4,18.4,18.36,18.4,48500.0,12.2514,12.2514,12.2247,12.2514,48500.0
2011-12-12 12:00:00,18.4,18.41,18.38,18.39,105100.0,12.2514,12.258,12.2381,12.2447,105100.0
2011-12-12 12:05:00,18.39,18.39,18.36,18.38,52400.0,12.2447,12.2447,12.2247,12.2381,52400.0
2011-12-12 12:10:00,18.38,18.39,18.38,18.39,69000.0,12.2381,12.2447,12.2381,12.2447,69000.0
2011-12-12 12:15:00,18.38,18.38,18.35,18.36,80700.0,12.2381,12.2381,12.2181,12.2247,80700.0
2011-12-12 12:20:00,18.36,18.38,18.34,18.35,52900.0,12.2247,12.2381,12.2114,12.2181,52900.0
2011-12-12 12:25:00,18.34,18.35,18.33,18.33,45100.0,12.2114,12.2181,12.2048,12.2048,45100.0
2011-12-12 12:30:00,18.32,18.33,18.32,18.32,57800.0,12.1981,12.2048,12.1981,12.1981,57800.0
2011-12-12 12:35:00,18.32,18.35,18.32,18.34,61100.0,12.1981,12.2181,12.1981,12.2114,61100.0
2011-12-12 12:40:00,18.34,18.35,18.34,18.34,5300.0,12.2114,12.2181,12.2114,12.2114,5300.0
2011-12-12 12:45:00,18.34,18.35,18.31,18.31,86600.0,12.2114,12.2181,12.1914,12.1914,86600.0
2011-12-12 12:50:00,18.32,18.32,18.3,18.3,69700.0,12.1981,12.1981,12.1848,12.1848,69700.0
2011-12-12 12:55:00,18.31,18.31,18.3,18.3,56800.0,12.1914,12.1914,12.1848,12.1848,56800.0
2011-12-12 13:00:00,18.31,18.32,18.3,18.3,44400.0,12.1914,12.1981,12.1848,12.1848,44400.0
2011-12-12 13:05:00,18.29,18.32,18.28,18.28,98800.0,12.1781,12.1981,12.1715,12.1715,98800.0
2011-12-12 13:10:00,18.28,18.28,18.26,18.28,65700.0,12.1715,12.1715,12.1582,12.1715,65700.0
2011-12-12 13:15:00,18.28,18.3,18.28,18.29,86500.0,12.1715,12.1848,12.1715,12.1781,86500.0
2011-12-12 13:20:00,18.29,18.31,18.29,18.31,33000.0,12.1781,12.1914,12.1781,12.1914,33000.0
2011-12-12 13:25:00,18.32,18.36,18.32,18.36,57500.0,12.1981,12.2247,12.1981,12.2247,57500.0
2011-12-12 13:30:00,18.35,18.41,18.35,18.41,82000.0,12.2181,12.258,12.2181,12.258,82000.0
2011-12-12 13:35:00,18.41,18.41,18.38,18.38,38100.0,12.258,12.258,12.2381,12.2381,38100.0
2011-12-12 13:40:00,18.38,18.4,18.38,18.4,21400.0,12.2381,12.2514,12.2381,12.2514,21400.0
2011-12-12 13:45:00,18.4,18.44,18.4,18.44,67300.0,12.2514,12.278,12.2514,12.278,67300.0
2011-12-12 13:50:00,18.44,18.45,18.44,18.44,25700.0,12.278,12.2847,12.278,12.278,25700.0
2011-12-12 13:55:00,18.43,18.45,18.43,18.44,74000.0,12.2713,12.2847,12.2713,12.278,74000.0
2011-12-12 14:00:00,18.43,18.44,18.41,18.44,40000.0,12.2713,12.278,12.258,12.278,40000.0
2011-12-12 14:05:00,18.45,18.45,18.41,18.42,28400.0,12.2847,12.2847,12.258,12.2647,28400.0
2011-12-12 14:10:00,18.41,18.42,18.4,18.4,40200.0,12.258,12.2647,12.2514,12.2514,40200.0
2011-12-12 14:15:00,18.39,18.43,18.39,18.43,37700.0,12.2447,12.2713,12.2447,12.2713,37700.0
2011-12-12 14:20:00,18.43,18.47,18.43,18.46,16000.0,12.2713,12.298,12.2713,12.2913,16000.0
2011-12-12 14:25:00,18.45,18.45,18.41,18.42,61700.0,12.2847,12.2847,12.258,12.2647,61700.0
2011-12-12 14:30:00,18.43,18.44,18.42,18.43,39000.0,12.2713,12.278,12.2647,12.2713,39000.0
2011-12-12 14:35:00,18.42,18.42,18.39,18.39,36300.0,12.2647,12.2647,12.2447,12.2447,36300.0
2011-12-12 14:40:00,18.4,18.4,18.37,18.37,46400.0,12.2514,12.2514,12.2314,12.2314,46400.0
2011-12-12 14:45:00,18.38,18.42,18.38,18.39,72300.0,12.2381,12.2647,12.2381,12.2447,72300.0
2011-12-12 14:50:00,18.39,18.42,18.39,18.41,22500.0,12.2447,12.2647,12.2447,12.258,22500.0
2011-12-12 14:55:00,18.41,18.44,18.41,18.44,28700.0,12.258,12.278,12.258,12.278,28700.0
2011-12-12 15:00:00,18.44,18.44,18.43,18.43,22200.0,12.278,12.278,12.2713,12.2713,22200.0
2011-12-12 15:05:00,18.43,18.44,18.4,18.41,80100.0,12.2713,12.278,12.2514,12.258,80100.0
2011-12-12 15:10:00,18.41,18.42,18.39,18.4,75600.0,12.258,12.2647,12.2447,12.2514,75600.0
2011-12-12 15:15:00,18.39,18.41,18.39,18.41,12000.0,12.2447,12.258,12.2447,12.258,12000.0
2011-12-12 15:20:00,18.4,18.41,18.35,18.36,121500.0,12.2514,12.258,12.2181,12.2247,121500.0
2011-12-12 15:25:00,18.36,18.45,18.36,18.45,75500.0,12.2247,12.2847,12.2247,12.2847,75500.0
2011-12-12 15:30:00,18.45,18.5,18.44,18.49,150300.0,12.2847,12.318,12.278,12.3113,150300.0
2011-12-12 15:35:00,18.49,18.53,18.49,18.52,60200.0,12.3113,12.3379,12.3113,12.3313,60200.0
2011-12-12 15:40:00,18.52,18.56,18.52,18.54,157500.0,12.3313,12.3579,12.3313,12.3446,157500.0
2011-12-12 15:45:00,18.54,18.54,18.5,18.53,97500.0,12.3446,12.3446,12.318,12.3379,97500.0
2011-12-12 15:50:00,18.52,18.55,18.51,18.55,91900.0,12.3313,12.3512,12.3246,12.3512,91900.0
2011-12-12 15:55:00,18.55,18.56,18.53,18.54,153700.0,12.3512,12.3579,12.3379,12.3446,153700.0
2011-12-13 09:30:00,18.59,18.69,18.59,18.6,118400.0,12.3779,12.4445,12.3779,12.3845,118400.0
2011-12-13 09:35:00,18.61,18.65,18.6,18.65,79900.0,12.3912,12.4178,12.3845,12.4178,79900.0
2011-12-13 09:40:00,18.65,18.66,18.61,18.62,132500.0,12.4178,12.4245,12.3912,12.3979,132500.0
2011-12-13 09:45:00,18.63,18.64,18.62,18.64,62200.0,12.4045,12.4112,12.3979,12.4112,62200.0
2011-12-13 09:50:00,18.65,18.66,18.63,18.64,40800.0,12.4178,12.4245,12.4045,12.4112,40800.0
2011-12-13 09:55:00,18.64,18.65,18.61,18.63,77600.0,12.4112,12.4178,12.3912,12.4045,77600.0
2011-12-13 10:00:00,18.64,18.65,18.64,18.65,13600.0,12.4112,12.4178,12.4112,12.4178,13600.0
2011-12-13 10:05:00,18.64,18.64,18.64,18.64,5800.0,12.4112,12.4112,12.4112,12.4112,5800.0
2011-12-13 10:10:00,18.64,18.67,18.64,18.67,35300.0,12.4112,12.4311,12.4112,12.4311,35300.0
2011-12-13 10:15:00,18.67,18.67,18.66,18.67,17500.0,12.4311,12.4311,12.4245,12.4311,17500.0
2011-12-13 10:20:00,18.66,18.76,18.65,18.75,171000.0,12.4245,12.4911,12.4178,12.4844,171000.0
2011-12-13 10:25:00,18.75,18.76,18.75,18.75,127600.0,12.4844,12.4911,12.4844,12.4844,127600.0
2011-12-13 10:30:00,18.75,18.77,18.75,18.76,57000.0,12.4844,12.4977,12.4844,12.4911,57000.0
2011-12-13 10:35:00,18.75,18.77,18.74,18.77,231600.0,12.4844,12.4977,12.4778,12.4977,231600.0
2011-12-13 10:40:00,18.76,18.77,18.74,18.74,130500.0,12.4911,12.4977,12.4778,12.4778,130500.0
2011-12-13 10:45:00,18.75,18.75,18.65,18.65,79500.0,12.4844,12.4844,12.4178,12.4178,79500.0
2011-12-13 10:50:00,18.64,18.64,18.63,18.63,21700.0,12.4112,12.4112,12.4045,12.4045,21700.0
2011-12-13 10:55:00,18.63,18.63,18.59,18.59,34200.0,12.4045,12.4045,12.3779,12.3779,34200.0
2011-12-13 11:00:00,18.59,18.61,18.56,18.6,72000.0,12.3779,12.3912,12.3579,12.3845,72000.0
2011-12-13 11:05:00,18.61,18.61,18.49,18.49,159400.0,12.3912,12.3912,12.3113,12.3113,159400.0
2011-12-13 11:10:00,18.5,18.52,18.5,18.52,64600.0,12.318,12.3313,12.318,12.3313,64600.0
2011-12-13 11:15:00,18.51,18.52,18.49,18.52,37700.0,12.3246,12.3313,12.3113,12.3313,37700.0
2011-12-13 11:20:00,18.53,18.54,18.5,18.54,33500.0,12.3379,12.3446,12.318,12.3446,33500.0
2011-12-13 11:25:00,18.54,18.55,18.54,18.54,46000.0,12.3446,12.3512,12.3446,12.3446,46000.0
2011-12-13 11:30:00,18.54,18.55,18.52,18.55,88700.0,12.3446,12.3512,12.3313,12.3512,88700.0
2011-12-13 11:35:00,18.56,18.58,18.56,18.58,43600.0,12.3579,12.3712,12.3579,12.3712,43600.0
2011-12-13 11:40:00,18.58,18.59,18.56,18.59,38200.0,12.3712,12.3779,12.3579,12.3779,38200.0
2011-12-13 11:45:00,18.59,18.6,18.57,18.58,54300.0,12.3779,12.3845,12.3646,12.3712,54300.0
2011-12-13 11:50:00,18.59,18.6,18.59,18.59,30700.0,12.3779,12.3845,12.3779,12.3779,30700.0
2011-12-13 11:55:00,18.59,18.63,18.59,18.61,18300.0,12.3779,12.4045,12.3779,12.3912,18300.0
2011-12-13 12:00:00,18.62,18.64,18.62,18.63,10800.0,12.3979,12.4112,12.3979,12.4045,10800.0
2011-12-13 12:05:00,18.64,18.65,18.64,18.65,29700.0,12.4112,12.4178,12.4112,12.4178,29700.0
2011-12-13 12:10:00,18.66,18.67,18.66,18.67,6100.0,12.4245,12.4311,12.4245,12.4311,6100.0
2011-12-13 12:15:00,18.66,18.67,18.65,18.67,92700.0,12.4245,12.4311,12.4178,12.4311,92700.0
2011-12-13 12:20:00,18.67,18.67,18.65,18.66,17700.0,12.4311,12.4311,12.4178,12.4245,17700.0
2011-12-13 12:25:00,18.67,18.67,18.66,18.66,58200.0,12.4311,12.4311,12.4245,12.4245,58200.0
2011-12-13 12:30:00,18.66,18.67,18.65,18.67,88100.0,12.4245,12.4311,12.4178,12.4311,88100.0
2011-12-13 12:35:00,18.66,18.67,18.65,18.65,24000.0,12.4245,12.4311,12.4178,12.4178,24000.0
2011-12-13 12:40:00,18.66,18.7,18.66,18.68,52400.0,12.4245,12.4511,12.4245,12.4378,52400.0
2011-12-13 12:45:00,18.67,18.74,18.67,18.74,87900.0,12.4311,12.4778,12.4311,12.4778,87900.0
2011-12-13 12:50:00,18.74,18.74,18.72,18.72,83700.0,12.4778,12.4778,12.4644,12.4644,83700.0
2011-12-13 12:55:00,18.73,18.73,18.72,18.73,5300.0,12.4711,12.4711,12.4644,12.4711,5300.0
2011-12-13 13:00:00,18.72,18.74,18.7,18.74,109600.0,12.4644,12.4778,12.4511,12.4778,109600.0
2011-12-13 13:05:00,18.74,18.74,18.69,18.72,89400.0,12.4778,12.4778,12.4445,12.4644,89400.0
2011-12-13 13:10:00,18.72,18.74,18.72,18.73,53700.0,12.4644,12.4778,12.4644,12.4711,53700.0
2011-12-13 13:15:00,18.74,18.74,18.74,18.74,1000.0,12.4778,12.4778,12.4778,12.4778,1000.0
2011-12-13 13:20:00,18.74,18.74,18.7,18.7,43200.0,12.4778,12.4778,12.4511,12.4511,43200.0
2011-12-13 13:25:00,18.7,18.7,18.68,18.68,31000.0,12.4511,12.4511,12.4378,12.4378,31000.0
2011-12-13 13:30:00,18.68,18.72,18.68,18.72,64000.0,12.4378,12.4644,12.4378,12.4644,64000.0
2011-12-13 13:35:00,18.72,18.72,18.7,18.72,67500.0,12.4644,12.4644,12.4511,12.4644,67500.0
2011-12-13 13:40:00,18.72,18.74,18.71,18.74,57200.0,12.4644,12.4778,12.4578,12.4778,57200.0
2011-12-13 13:45:00,18.74,18.75,18.73,18.75,48000.0,12.4778,12.4844,12.4711,12.4844,48000.0
2011-12-13 13:50:00,18.74,18.75,18.74,18.75,6300.0,12.4778,12.4844,12.4778,12.4844,6300.0
2011-12-13 13:55:00,18.75,18.77,18.75,18.77,21800.0,12.4844,12.4977,12.4844,12.4977,21800.0
2011-12-13 14:00:00,18.77,18.82,18.76,18.82,85500.0,12.4977,12.531,12.4911,12.531,85500.0
2011-12-13 14:05:00,18.82,18.84,18.82,18.83,48900.0,12.531,12.5443,12.531,12.5377,48900.0
2011-12-13 14:10:00,18.83,18.83,18.77,18.77,93200.0,12.5377,12.5377,12.4977,12.4977,93200.0
2011-12-13 14:15:00,18.77,18.77,18.75,18.75,53600.0,12.4977,12.4977,12.4844,12.4844,53600.0
2011-12-13 14:20:00,18.73,18.75,18.67,18.69,65200.0,12.4711,12.4844,12.4311,12.4445,65200.0
2011-12-13 14:25:00,18.68,18.71,18.68,18.71,86200.0,12.4378,12.4578,12.4378,12.4578,86200.0
2011-12-13 14:30:00,18.71,18.72,18.64,18.64,82800.0,12.4578,12.4644,12.4112,12.4112,82800.0
2011-12-13 14:35:00,18.64,18.64,18.58,18.58,115000.0,12.4112,12.4112,12.3712,12.3712,115000.0
2011-12-13 14:40:00,18.58,18.59,18.56,18.59,52700.0,12.3712,12.3779,12.3579,12.3779,52700.0
2011-12-13 14:45:00,18.59,18.59,18.56,18.57,56100.0,12.3779,12.3779,12.3579,12.3646,56100.0
2011-12-13 14:50:00,18.58,18.62,18.58,18.61,57100.0,12.3712,12.3979,12.3712,12.3912,57100.0
2011-12-13 14:55:00,18.61,18.61,18.58,18.58,92000.0,12.3912,12.3912,12.3712,12.3712,92000.0
2011-12-13 15:00:00,18.57,18.61,18.57,18.61,49000.0,12.3646,12.3912,12.3646,12.3912,49000.0
2011-12-13 15:05:00,18.62,18.64,18.62,18.62,17300.0,12.3979,12.4112,12.3979,12.3979,17300.0
2011-12-13 15:10:00,18.62,18.63,18.57,18.57,149100.0,12.3979,12.4045,12.3646,12.3646,149100.0
2011-12-13 15:15:00,18.57,18.58,18.53,18.53,36100.0,12.3646,12.3712,12.3379,12.3379,36100.0
2011-12-13 15:20:00,18.53,18.55,18.5,18.51,55900.0,12.3379,12.3512,12.318,12.3246,55900.0
2011-12-13 15:25:00,18.5,18.5,18.41,18.43,154200.0,12.318,12.318,12.258,12.2713,154200.0
2011-12-13 15:30:00,18.42,18.44,18.39,18.39,74700.0,12.2647,12.278,12.2447,12.2447,74700.0
2011-12-13 15:35:00,18.38,18.42,18.34,18.38,127000.0,12.2381,12.2647,12.2114,12.2381,127000.0
2011-12-13 15:40:00,18.39,18.39,18.34,18.38,137400.0,12.2447,12.2447,12.2114,12.2381,137400.0
2011-12-13 15:45:00,18.38,18.41,18.35,18.41,63200.0,12.2381,12.258,12.2181,12.258,63200.0
2011-12-13 15:50:00,18.41,18.43,18.38,18.39,126000.0,12.258,12.2713,12.2381,12.2447,126000.0
2011-12-13 15:55:00,18.4,18.47,18.4,18.46,161900.0,12.2514,12.298,12.2514,12.2913,161900.0
2011-12-14 09:30:00,18.46,18.47,18.33,18.33,96200.0,12.2913,12.298,12.2048,12.2048,96200.0
2011-12-14 09:35:00,18.33,18.33,18.27,18.27,163400.0,12.2048,12.2048,12.1648,12.1648,163400.0
2011-12-14 09:40:00,18.27,18.29,18.22,18.22,162100.0,12.1648,12.1781,12.1315,12.1315,162100.0
2011-12-14 09:45:00,18.21,18.21,18.08,18.1,203200.0,12.1249,12.1249,12.0383,12.0516,203200.0
2011-12-14 09:50:00,18.1,18.12,18.06,18.09,154500.0,12.0516,12.0649,12.025,12.045,154500.0
2011-12-14 09:55:00,18.09,18.16,18.09,18.15,82500.0,12.045,12.0916,12.045,12.0849,82500.0
2011-12-14 10:00:00,18.15,18.15,18.12,18.13,40300.0,12.0849,12.0849,12.0649,12.0716,40300.0
2011-12-14 10:05:00,18.13,18.15,18.12,18.14,35900.0,12.0716,12.0849,12.0649,12.0783,35900.0
2011-12-14 10:10:00,18.14,18.14,18.06,18.06,95800.0,12.0783,12.0783,12.025,12.025,95800.0
2011-12-14 10:15:00,18.07,18.07,18.05,18.06,92700.0,12.0316,12.0316,12.0183,12.025,92700.0
2011-12-14 10:20:00,18.05,18.05,18.0,18.03,122500.0,12.0183,12.0183,11.985,12.005,122500.0
2011-12-14 10:25:00,18.03,18.1,18.03,18.1,78800.0,12.005,12.0516,12.005,12.0516,78800.0
2011-12-14 10:30:00,18.11,18.11,18.04,18.04,99400.0,12.0583,12.0583,12.0117,12.0117,99400.0
2011-12-14 10:35:00,18.03,18.09,18.02,18.07,197100.0,12.005,12.045,11.9984,12.0316,197100.0
2011-12-14 10:40:00,18.06,18.08,18.03,18.04,69600.0,12.025,12.0383,12.005,12.0117,69600.0
2011-12-14 10:45:00,18.03,18.04,18.01,18.02,48800.0,12.005,12.0117,11.9917,11.9984,48800.0
2011-12-14 10:50:00,18.02,18.02,17.99,18.0,193900.0,11.9984,11.9984,11.9784,11.985,193900.0
2011-12-14 10:55:00,18.01,18.02,17.98,17.98,278000.0,11.9917,11.9984,11.9717,11.9717,278000.0
2011-12-14 11:00:00,17.98,18.0,17.98,17.98,181400.0,11.9717,11.985,11.9717,11.9717,181400.0
2011-12-14 11:05:00,17.99,18.0,17.97,17.97,114900.0,11.9784,11.985,11.9651,11.9651,114900.0
2011-12-14 11:10:00,17.97,17.99,17.97,17.97,186600.0,11.9651,11.9784,11.9651,11.9651,186600.0
2011-12-14 11:15:00,17.97,18.0,17.97,17.98,196000.0,11.9651,11.985,11.9651,11.9717,196000.0
2011-12-14 11:20:00,17.98,17.98,17.96,17.97,40400.0,11.9717,11.9717,11.9584,11.9651,40400.0
2011-12-14 11:25:00,17.97,17.98,17.95,17.97,41300.0,11.9651,11.9717,11.9517,11.9651,41300.0
2011-12-14 11:30:00,17.97,17.97,17.93,17.96,109900.0,11.9651,11.9651,11.9384,11.9584,109900.0
2011-12-14 11:35:00,17.97,17.97,17.94,17.96,51200.0,11.9651,11.9651,11.9451,11.9584,51200.0
2011-12-14 11:40:00,17.96,17.99,17.96,17.99,248300.0,11.9584,11.9784,11.9584,11.9784,248300.0
2011-12-14 11:45:00,17.99,18.02,17.99,18.02,115900.0,11.9784,11.9984,11.9784,11.9984,115900.0
2011-12-14 11:50:00,18.01,18.01,17.98,17.99,189300.0,11.9917,11.9917,11.9717,11.9784,189300.0
2011-12-14 11:55:00,17.98,17.98,17.97,17.98,118200.0,11.9717,11.9717,11.9651,11.9717,118200.0
2011-12-14 12:00:00,17.97,17.98,17.96,17.97,63400.0,11.9651,11.9717,11.9584,11.9651,63400.0
2011-12-14 12:05:00,17.97,17.98,17.97,17.97,14000.0,11.9651,11.9717,11.9651,11.9651,14000.0
2011-12-14 12:10:00,17.98,18.0,17.97,17.98,46100.0,11.9717,11.985,11.9651,11.9717,46100.0
2011-12-14 12:15:00,17.98,18.0,17.98,17.98,35600.0,11.9717,11.985,11.9717,11.9717,35600.0
2011-12-14 12:20:00,17.97,17.98,17.96,17.96,16800.0,11.9651,11.9717,11.9584,11.9584,16800.0
2011-12-14 12:25:00,17.96,17.96,17.89,17.9,201200.0,11.9584,11.9584,11.9118,11.9185,201200.0
2011-12-14 12:30:00,17.91,17.96,17.91,17.95,49100.0,11.9251,11.9584,11.9251,11.9517,49100.0
2011-12-14 12:35:00,17.95,17.95,17.93,17.93,66600.0,11.9517,11.9517,11.9384,11.9384,66600.0
2011-12-14 12:40:00,17.94,17.95,17.94,17.95,15900.0,11.9451,11.9517,11.9451,11.9517,15900.0
2011-12-14 12:45:00,17.94,17.95,17.92,17.92,130300.0,11.9451,11.9517,11.9318,11.9318,130300.0
2011-12-14 12:50:00,17.92,17.94,17.92,17.94,79300.0,11.9318,11.9451,11.9318,11.9451,79300.0
2011-12-14 12:55:00,17.94,17.95,17.94,17.94,99000.0,11.9451,11.9517,11.9451,11.9451,99000.0
2011-12-14 13:00:00,17.95,17.97,17.94,17.95,49000.0,11.9517,11.9651,11.9451,11.9517,49000.0
2011-12-14 13:05:00,17.95,17.97,17.94,17.95,49900.0,11.9517,11.9651,11.9451,11.9517,49900.0
2011-12-14 13:10:00,17.96,17.98,17.95,17.98,23500.0,11.9584,11.9717,11.9517,11.9717,23500.0
2011-12-14 13:15:00,17.98,17.99,17.95,17.96,134800.0,11.9717,11.9784,11.9517,11.9584,134800.0
2011-12-14 13:20:00,17.97,17.98,17.93,17.93,38600.0,11.9651,11.9717,11.9384,11.9384,38600.0
2011-12-14 13:25:00,17.93,17.94,17.93,17.94,15200.0,11.9384,11.9451,11.9384,11.9451,15200.0
2011-12-14 13:30:00,17.94,17.94,17.92,17.93,25000.0,11.9451,11.9451,11.9318,11.9384,25000.0
2011-12-14 13:35:00,17.92,17.95,17.92,17.94,42100.0,11.9318,11.9517,11.9318,11.9451,42100.0
2011-12-14 13:40:00,17.93,17.94,17.92,17.93,40200.0,11.9384,11.9451,11.9318,11.9384,40200.0
2011-12-14 13:45:00,17.93,17.93,17.91,17.91,15600.0,11.9384,11.9384,11.9251,11.9251,15600.0
2011-12-14 13:50:00,17.91,17.91,17.9,17.91,67600.0,11.9251,11.9251,11.9185,11.9251,67600.0
2011-12-14 13:55:00,17.91,17.92,17.91,17.92,7700.0,11.9251,11.9318,11.9251,11.9318,7700.0
2011-12-14 14:00:00,17.92,17.92,17.9,17.91,98500.0,11.9318,11.9318,11.9185,11.9251,98500.0
2011-12-14 14:05:00,17.92,17.96,17.92,17.92,45800.0,11.9318,11.9584,11.9318,11.9318,45800.0
2011-12-14 14:10:00,17.91,17.92,17.91,17.91,41400.0,11.9251,11.9318,11.9251,11.9251,41400.0
2011-12-14 14:15:00,17.91,17.94,17.91,17.94,66300.0,11.9251,11.9451,11.9251,11.9451,66300.0
2011-12-14 14:20:00,17.93,17.93,17.9,17.9,147900.0,11.9384,11.9384,11.9185,11.9185,147900.0
2011-12-14 14:25:00,17.91,17.96,17.91,17.95,34400.0,11.9251,11.9584,11.9251,11.9517,34400.0
2011-12-14 14:30:00,17.95,17.98,17.94,17.97,91700.0,11.9517,11.9717,11.9451,11.9651,91700.0
2011-12-14 14:35:00,17.96,17.96,17.92,17.92,72300.0,11.9584,11.9584,11.9318,11.9318,72300.0
2011-12-14 14:40:00,17.93,17.95,17.91,17.91,102800.0,11.9384,11.9517,11.9251,11.9251,102800.0
2011-12-14 14:45:00,17.91,17.97,17.91,17.96,41700.0,11.9251,11.9651,11.9251,11.9584,41700.0
2011-12-14 14:50:00,17.95,17.95,17.92,17.92,118500.0,11.9517,11.9517,11.9318,11.9318,118500.0
2011-12-14 14:55:00,17.92,17.93,17.89,17.93,207500.0,11.9318,11.9384,11.9118,11.9384,207500.0
2011-12-14 15:00:00,17.94,17.97,17.93,17.95,45100.0,11.9451,11.9651,11.9384,11.9517,45100.0
2011-12-14 15:05:00,17.96,17.97,17.94,17.94,51000.0,11.9584,11.9651,11.9451,11.9451,51000.0
2011-12-14 15:10:00,17.94,18.01,17.94,18.0,108500.0,11.9451,11.9917,11.9451,11.985,108500.0
2011-12-14 15:15:00,18.0,18.0,17.96,17.98,131400.0,11.985,11.985,11.9584,11.9717,131400.0
2011-12-14 15:20:00,17.98,17.98,17.9,17.92,194400.0,11.9717,11.9717,11.9185,11.9318,194400.0
2011-12-14 15:25:00,17.92,17.94,17.9,17.93,117700.0,11.9318,11.9451,11.9185,11.9384,117700.0
2011-12-14 15:30:00,17.94,17.95,17.92,17.94,111600.0,11.9451,11.9517,11.9318,11.9451,111600.0
2011-12-14 15:35:00,17.94,17.94,17.89,17.92,63700.0,11.9451,11.9451,11.9118,11.9318,63700.0
2011-12-14 15:40:00,17.92,17.94,17.92,17.94,68500.0,11.9318,11.9451,11.9318,11.9451,68500.0
2011-12-14 15:45:00,17.94,18.02,17.94,18.02,144100.0,11.9451,11.9984,11.9451,11.9984,144100.0
2011-12-14 15:50:00,18.01,18.01,17.96,18.0,165400.0,11.9917,11.9917,11.9584,11.985,165400.0
2011-12-14 15:55:00,17.99,18.0,17.97,17.98,145600.0,11.9784,11.985,11.9651,11.9717,145600.0
2011-12-15 09:30:00,18.17,18.22,18.14,18.21,36500.0,12.0982,12.1315,12.0783,12.1249,36500.0
2011-12-15 09:35:00,18.21,18.25,18.21,18.22,152100.0,12.1249,12.1515,12.1249,12.1315,152100.0
2011-12-15 09:40:00,18.21,18.23,18.2,18.21,65400.0,12.1249,12.1382,12.1182,12.1249,65400.0
2011-12-15 09:45:00,18.21,18.22,18.14,18.16,36700.0,12.1249,12.1315,12.0783,12.0916,36700.0
2011-12-15 09:50:00,18.16,18.19,18.16,18.17,35700.0,12.0916,12.1115,12.0916,12.0982,35700.0
2011-12-15 09:55:00,18.17,18.18,18.17,18.18,21500.0,12.0982,12.1049,12.0982,12.1049,21500.0
2011-12-15 10:00:00,18.18,18.22,18.15,18.15,149900.0,12.1049,12.1315,12.0849,12.0849,149900.0
2011-12-15 10:05:00,18.16,18.16,18.08,18.08,46400.0,12.0916,12.0916,12.0383,12.0383,46400.0
2011-12-15 10:10:00,18.07,18.07,18.0,18.0,203300.0,12.0316,12.0316,11.985,11.985,203300.0
2011-12-15 10:15:00,17.99,18.0,17.98,18.0,20700.0,11.9784,11.985,11.9717,11.985,20700.0
2011-12-15 10:20:00,18.0,18.07,18.0,18.07,44200.0,11.985,12.0316,11.985,12.0316,44200.0
2011-12-15 10:25:00,18.07,18.07,18.04,18.06,57700.0,12.0316,12.0316,12.0117,12.025,57700.0
2011-12-15 10:30:00,18.06,18.06,18.02,18.02,16400.0,12.025,12.025,11.9984,11.9984,16400.0
2011-12-15 10:35:00,18.02,18.03,17.96,17.96,47400.0,11.9984,12.005,11.9584,11.9584,47400.0
2011-12-15 10:40:00,17.96,17.96,17.94,17.95,58100.0,11.9584,11.9584,11.9451,11.9517,58100.0
2011-12-15 10:45:00,17.96,17.98,17.95,17.98,23900.0,11.9584,11.9717,11.9517,11.9717,23900.0
2011-12-15 10:50:00,17.99,18.0,17.99,17.99,25300.0,11.9784,11.985,11.9784,11.9784,25300.0
2011-12-15 10:55:00,18.0,18.0,17.96,17.97,47400.0,11.985,11.985,11.9584,11.9651,47400.0
2011-12-15 11:00:00,17.97,18.0,17.97,17.97,63200.0,11.9651,11.985,11.9651,11.9651,63200.0
2011-12-15 11:05:00,17.97,17.98,17.94,17.95,89800.0,11.9651,11.9717,11.9451,11.9517,89800.0
2011-12-15 11:10:00,17.95,17.99,17.94,17.99,60800.0,11.9517,11.9784,11.9451,11.9784,60800.0
2011-12-15 11:15:00,17.99,18.01,17.99,18.0,14000.0,11.9784,11.9917,11.9784,11.985,14000.0
2011-12-15 11:20:00,18.0,18.0,17.97,17.98,73600.0,11.985,11.985,11.9651,11.9717,73600.0
2011-12-15 11:25:00,17.97,18.06,17.97,18.05,158400.0,11.9651,12.025,11.9651,12.0183,158400.0
2011-12-15 11:30:00,18.05,18.08,18.05,18.06,20600.0,12.0183,12.0383,12.0183,12.025,20600.0
2011-12-15 11:35:00,18.05,18.08,18.05,18.05,125000.0,12.0183,12.0383,12.0183,12.0183,125000.0
2011-12-15 11:40:00,18.05,18.08,18.05,18.05,85200.0,12.0183,12.0383,12.0183,12.0183,85200.0
2011-12-15 11:45:00,18.05,18.05,18.01,18.01,57300.0,12.0183,12.0183,11.9917,11.9917,57300.0
2011-12-15 11:50:00,18.0,18.0,17.96,17.96,22700.0,11.985,11.985,11.9584,11.9584,22700.0
2011-12-15 11:55:00,17.96,17.97,17.95,17.97,36900.0,11.9584,11.9651,11.9517,11.9651,36900.0
2011-12-15 12:00:00,17.98,18.0,17.98,18.0,16500.0,11.9717,11.985,11.9717,11.985,16500.0
2011-12-15 12:05:00,18.0,18.03,18.0,18.03,30400.0,11.985,12.005,11.985,12.005,30400.0
2011-12-15 12:10:00,18.03,18.03,18.01,18.01,9300.0,12.005,12.005,11.9917,11.9917,9300.0
2011-12-15 12:15:00,18.01,18.03,18.01,18.03,15300.0,11.9917,12.005,11.9917,12.005,15300.0
2011-12-15 12:20:00,18.03,18.08,18.03,18.05,57500.0,12.005,12.0383,12.005,12.0183,57500.0
2011-12-15 12:25:00,18.05,18.06,18.05,18.05,6200.0,12.0183,12.025,12.0183,12.0183,6200.0
2011-12-15 12:30:00,18.04,18.05,18.04,18.05,12600.0,12.0117,12.0183,12.0117,12.0183,12600.0
2011-12-15 12:35:00,18.04,18.04,18.03,18.03,7200.0,12.0117,12.0117,12.005,12.005,7200.0
2011-12-15 12:40:00,18.04,18.04,18.01,18.01,16300.0,12.0117,12.0117,11.9917,11.9917,16300.0
2011-12-15 12:45:00,18.0,18.01,18.0,18.01,7500.0,11.985,11.9917,11.985,11.9917,7500.0
2011-12-15 12:50:00,18.01,18.02,17.99,17.99,32700.0,11.9917,11.9984,11.9784,11.9784,32700.0
2011-12-15 12:55:00,17.98,17.98,17.98,17.98,11200.0,11.9717,11.9717,11.9717,11.9717,11200.0
2011-12-15 13:00:00,17.98,17.99,17.97,17.98,35700.0,11.9717,11.9784,11.9651,11.9717,35700.0
2011-12-15 13:05:00,17.98,17.98,17.96,17.98,7000.0,11.9717,11.9717,11.9584,11.9717,7000.0
2011-12-15 13:10:00,17.98,17.98,17.98,17.98,2400.0,11.9717,11.9717,11.9717,11.9717,2400.0
2011-12-15 13:15:00,17.97,18.01,17.97,18.0,20200.0,11.9651,11.9917,11.9651,11.985,20200.0
2011-12-15 13:20:00,17.99,18.0,17.98,17.98,12600.0,11.9784,11.985,11.9717,11.9717,12600.0
2011-12-15 13:25:00,17.98,17.98,17.98,17.98,18500.0,11.9717,11.9717,11.9717,11.9717,18500.0
2011-12-15 13:30:00,17.98,17.99,17.95,17.95,46100.0,11.9717,11.9784,11.9517,11.9517,46100.0
2011-12-15 13:35:00,17.95,17.96,17.94,17.96,29500.0,11.9517,11.9584,11.9451,11.9584,29500.0
2011-12-15 13:40:00,17.96,18.04,17.96,18.02,49900.0,11.9584,12.0117,11.9584,11.9984,49900.0
2011-12-15 13:45:00,18.02,18.06,18.02,18.04,67000.0,11.9984,12.025,11.9984,12.0117,67000.0
2011-12-15 13:50:00,18.05,18.05,18.04,18.04,42700.0,12.0183,12.0183,12.0117,12.0117,42700.0
2011-12-15 13:55:00,18.04,18.07,18.04,18.06,30800.0,12.0117,12.0316,12.0117,12.025,30800.0
2011-12-15 14:00:00,18.06,18.06,18.04,18.04,9800.0,12.025,12.025,12.0117,12.0117,9800.0
2011-12-15 14:05:00,18.05,18.06,18.03,18.05,80600.0,12.0183,12.025,12.005,12.0183,80600.0
2011-12-15 14:10:00,18.06,18.08,18.06,18.07,25000.0,12.025,12.0383,12.025,12.0316,25000.0
2011-12-15 14:15:00,18.08,18.08,18.07,18.07,10500.0,12.0383,12.0383,12.0316,12.0316,10500.0
2011-12-15 14:20:00,18.07,18.07,18.06,18.06,17000.0,12.0316,12.0316,12.025,12.025,17000.0
2011-12-15 14:25:00,18.05,18.06,18.03,18.04,27400.0,12.0183,12.025,12.005,12.0117,27400.0
2011-12-15 14:30:00,18.04,18.04,18.02,18.04,18700.0,12.0117,12.0117,11.9984,12.0117,18700.0
2011-12-15 14:35:00,18.03,18.04,18.02,18.04,21900.0,12.005,12.0117,11.9984,12.0117,21900.0
2011-12-15 14:40:00,18.04,18.04,18.03,18.04,13600.0,12.0117,12.0117,12.005,12.0117,13600.0
2011-12-15 14:45:00,18.04,18.07,18.01,18.01,67900.0,12.0117,12.0316,11.9917,11.9917,67900.0
2011-12-15 14:50:00,18.01,18.04,18.01,18.04,39100.0,11.9917,12.0117,11.9917,12.0117,39100.0
2011-12-15 14:55:00,18.04,18.08,18.03,18.06,57600.0,12.0117,12.0383,12.005,12.025,57600.0
2011-12-15 15:00:00,18.06,18.08,18.05,18.08,36100.0,12.025,12.0383,12.0183,12.0383,36100.0
2011-12-15 15:05:00,18.09,18.09,18.08,18.09,46300.0,12.045,12.045,12.0383,12.045,46300.0
2011-12-15 15:10:00,18.09,18.12,18.09,18.1,37000.0,12.045,12.0649,12.045,12.0516,37000.0
2011-12-15 15:15:00,18.1,18.15,18.1,18.14,56500.0,12.0516,12.0849,12.0516,12.0783,56500.0
2011-12-15 15:20:00,18.14,18.15,18.12,18.13,77400.0,12.0783,12.0849,12.0649,12.0716,77400.0
2011-12-15 15:25:00,18.13,18.14,18.12,18.12,58200.0,12.0716,12.0783,12.0649,12.0649,58200.0
2011-12-15 15:30:00,18.11,18.13,18.11,18.13,61900.0,12.0583,12.0716,12.0583,12.0716,61900.0
2011-12-15 15:35:00,18.13,18.13,18.08,18.1,67300.0,12.0716,12.0716,12.0383,12.0516,67300.0
2011-12-15 15:40:00,18.1,18.11,18.09,18.09,26200.0,12.0516,12.0583,12.045,12.045,26200.0
2011-12-15 15:45:00,18.09,18.09,18.03,18.04,150800.0,12.045,12.045,12.005,12.0117,150800.0
2011-12-15 15:50:00,18.04,18.05,18.01,18.01,131700.0,12.0117,12.0183,11.9917,11.9917,131700.0
2011-12-15 15:55:00,18.02,18.05,18.01,18.05,223800.0,11.9984,12.0183,11.9917,12.0183,223800.0
2011-12-16 09:30:00,18.18,18.36,18.15,18.33,174100.0,12.1049,12.2247,12.0849,12.2048,174100.0
2011-12-16 09:35:00,18.33,18.38,18.3,18.36,72200.0,12.2048,12.2381,12.1848,12.2247,72200.0
2011-12-16 09:40:00,18.37,18.43,18.35,18.36,82600.0,12.2314,12.2713,12.2181,12.2247,82600.0
2011-12-16 09:45:00,18.36,18.37,18.3,18.37,44200.0,12.2247,12.2314,12.1848,12.2314,44200.0
2011-12-16 09:50:00,18.36,18.43,18.35,18.43,87800.0,12.2247,12.2713,12.2181,12.2713,87800.0
2011-12-16 09:55:00,18.44,18.47,18.43,18.47,65100.0,12.278,12.298,12.2713,12.298,65100.0
2011-12-16 10:00:00,18.46,18.5,18.43,18.49,104700.0,12.2913,12.318,12.2713,12.3113,104700.0
2011-12-16 10:05:00,18.49,18.52,18.48,18.5,78000.0,12.3113,12.3313,12.3046,12.318,78000.0
2011-12-16 10:10:00,18.5,18.53,18.5,18.5,27800.0,12.318,12.3379,12.318,12.318,27800.0
2011-12-16 10:15:00,18.5,18.51,18.46,18.46,47500.0,12.318,12.3246,12.2913,12.2913,47500.0
2011-12-16 10:20:00,18.47,18.48,18.45,18.47,13300.0,12.298,12.3046,12.2847,12.298,13300.0
2011-12-16 10:25:00,18.46,18.46,18.42,18.43,25400.0,12.2913,12.2913,12.2647,12.2713,25400.0
2011-12-16 10:30:00,18.43,18.44,18.38,18.41,104900.0,12.2713,12.278,12.2381,12.258,104900.0
2011-12-16 10:35:00,18.41,18.42,18.39,18.39,98200.0,12.258,12.2647,12.2447,12.2447,98200.0
2011-12-16 10:40:00,18.38,18.41,18.37,18.4,49700.0,12.2381,12.258,12.2314,12.2514,49700.0
2011-12-16 10:45:00,18.39,18.39,18.37,18.37,41900.0,12.2447,12.2447,12.2314,12.2314,41900.0
2011-12-16 10:50:00,18.37,18.38,18.37,18.38,14500.0,12.2314,12.2381,12.2314,12.2381,14500.0
2011-12-16 10:55:00,18.39,18.39,18.34,18.34,33200.0,12.2447,12.2447,12.2114,12.2114,33200.0
2011-12-16 11:00:00,18.35,18.36,18.32,18.32,19800.0,12.2181,12.2247,12.1981,12.1981,19800.0
2011-12-16 11:05:00,18.31,18.32,18.3,18.31,7200.0,12.1914,12.1981,12.1848,12.1914,7200.0
2011-12-16 11:10:00,18.31,18.34,18.3,18.3,112000.0,12.1914,12.2114,12.1848,12.1848,112000.0
2011-12-16 11:15:00,18.3,18.3,18.25,18.25,67400.0,12.1848,12.1848,12.1515,12.1515,67400.0
2011-12-16 11:20:00,18.25,18.28,18.25,18.28,13600.0,12.1515,12.1715,12.1515,12.1715,13600.0
2011-12-16 11:25:00,18.28,18.31,18.27,18.31,59200.0,12.1715,12.1914,12.1648,12.1914,59200.0
2011-12-16 11:30:00,18.31,18.31,18.27,18.29,144400.0,12.1914,12.1914,12.1648,12.1781,144400.0
2011-12-16 11:35:00,18.28,18.28,18.28,18.28,10100.0,12.1715,12.1715,12.1715,12.1715,10100.0
2011-12-16 11:40:00,18.27,18.28,18.27,18.28,13800.0,12.1648,12.1715,12.1648,12.1715,13800.0
2011-12-16 11:45:00,18.27,18.31,18.27,18.28,61000.0,12.1648,12.1914,12.1648,12.1715,61000.0
2011-12-16 11:50:00,18.28,18.28,18.28,18.28,11200.0,12.1715,12.1715,12.1715,12.1715,11200.0
2011-12-16 11:55:00,18.28,18.28,18.23,18.24,58300.0,12.1715,12.1715,12.1382,12.1448,58300.0
2011-12-16 12:00:00,18.23,18.23,18.19,18.22,19200.0,12.1382,12.1382,12.1115,12.1315,19200.0
2011-12-16 12:05:00,18.22,18.22,18.19,18.21,26100.0,12.1315,12.1315,12.1115,12.1249,26100.0
2011-12-16 12:10:00,18.22,18.24,18.22,18.23,27600.0,12.1315,12.1448,12.1315,12.1382,27600.0
2011-12-16 12:15:00,18.23,18.24,18.22,18.23,31100.0,12.1382,12.1448,12.1315,12.1382,31100.0
2011-12-16 12:20:00,18.22,18.24,18.2,18.23,52000.0,12.1315,12.1448,12.1182,12.1382,52000.0
2011-12-16 12:25:00,18.22,18.22,18.21,18.22,65800.0,12.1315,12.1315,12.1249,12.1315,65800.0
2011-12-16 12:30:00,18.22,18.22,18.13,18.13,53000.0,12.1315,12.1315,12.0716,12.0716,53000.0
2011-12-16 12:35:00,18.12,18.14,18.1,18.14,60900.0,12.0649,12.0783,12.0516,12.0783,60900.0
2011-12-16 12:40:00,18.14,18.16,18.14,18.14,35200.0,12.0783,12.0916,12.0783,12.0783,35200.0
2011-12-16 12:45:00,18.13,18.13,18.11,18.12,40400.0,12.0716,12.0716,12.0583,12.0649,40400.0
2011-12-16 12:50:00,18.12,18.13,18.12,18.13,11400.0,12.0649,12.0716,12.0649,12.0716,11400.0
2011-12-16 12:55:00,18.14,18.17,18.13,18.15,51600.0,12.0783,12.0982,12.0716,12.0849,51600.0
2011-12-16 13:00:00,18.14,18.18,18.14,18.17,78900.0,12.0783,12.1049,12.0783,12.0982,78900.0
2011-12-16 13:05:00,18.17,18.17,18.16,18.17,32900.0,12.0982,12.0982,12.0916,12.0982,32900.0
2011-12-16 13:10:00,18.17,18.23,18.17,18.23,36300.0,12.0982,12.1382,12.0982,12.1382,36300.0
2011-12-16 13:15:00,18.23,18.24,18.22,18.24,23100.0,12.1382,12.1448,12.1315,12.1448,23100.0
2011-12-16 13:20:00,18.25,18.27,18.25,18.27,15100.0,12.1515,12.1648,12.1515,12.1648,15100.0
2011-12-16 13:25:00,18.26,18.27,18.24,18.25,35200.0,12.1582,12.1648,12.1448,12.1515,35200.0
2011-12-16 13:30:00,18.25,18.25,18.24,18.24,13500.0,12.1515,12.1515,12.1448,12.1448,13500.0
2011-12-16 13:35:00,18.23,18.24,18.22,18.22,8100.0,12.1382,12.1448,12.1315,12.1315,8100.0
2011-12-16 13:40:00,18.21,18.21,18.2,18.2,31000.0,12.1249,12.1249,12.1182,12.1182,31000.0
2011-12-16 13:45:00,18.21,18.24,18.21,18.23,44900.0,12.1249,12.1448,12.1249,12.1382,44900.0
2011-12-16 13:50:00,18.24,18.25,18.22,18.22,56300.0,12.1448,12.1515,12.1315,12.1315,56300.0
2011-12-16 13:55:00,18.22,18.23,18.15,18.16,48000.0,12.1315,12.1382,12.0849,12.0916,48000.0
2011-12-16 14:00:00,18.17,18.17,18.1,18.1,96200.0,12.0982,12.0982,12.0516,12.0516,96200.0
2011-12-16 14:05:00,18.1,18.13,18.1,18.12,59800.0,12.0516,12.0716,12.0516,12.0649,59800.0
2011-12-16 14:10:00,18.11,18.11,18.1,18.11,47400.0,12.0583,12.0583,12.0516,12.0583,47400.0
2011-12-16 14:15:00,18.1,18.11,18.1,18.1,3600.0,12.0516,12.0583,12.0516,12.0516,3600.0
2011-12-16 14:20:00,18.1,18.11,18.07,18.07,59200.0,12.0516,12.0583,12.0316,12.0316,59200.0
2011-12-16 14:25:00,18.08,18.08,18.07,18.07,20100.0,12.0383,12.0383,12.0316,12.0316,20100.0
2011-12-16 14:30:00,18.06,18.12,18.06,18.1,106200.0,12.025,12.0649,12.025,12.0516,106200.0
2011-12-16 14:35:00,18.1,18.1,18.09,18.09,13800.0,12.0516,12.0516,12.045,12.045,13800.0
2011-12-16 14:40:00,18.08,18.09,18.08,18.08,6600.0,12.0383,12.045,12.0383,12.0383,6600.0
2011-12-16 14:45:00,18.08,18.09,18.08,18.09,8600.0,12.0383,12.045,12.0383,12.045,8600.0
2011-12-16 14:50:00,18.1,18.1,18.08,18.08,33400.0,12.0516,12.0516,12.0383,12.0383,33400.0
2011-12-16 14:55:00,18.08,18.08,18.04,18.05,104200.0,12.0383,12.0383,12.0117,12.0183,104200.0
2011-12-16 15:00:00,18.06,18.06,18.0,18.04,108200.0,12.025,12.025,11.985,12.0117,108200.0
2011-12-16 15:05:00,18.04,18.04,18.0,18.01,62800.0,12.0117,12.0117,11.985,11.9917,62800.0
2011-12-16 15:10:00,18.01,18.03,18.01,18.03,45600.0,11.9917,12.005,11.9917,12.005,45600.0
2011-12-16 15:15:00,18.03,18.05,18.03,18.03,13700.0,12.005,12.0183,12.005,12.005,13700.0
2011-12-16 15:20:00,18.03,18.03,17.99,17.99,110100.0,12.005,12.005,11.9784,11.9784,110100.0
2011-12-16 15:25:00,17.99,18.01,17.95,17.97,457900.0,11.9784,11.9917,11.9517,11.9651,457900.0
2011-12-16 15:30:00,17.97,18.0,17.97,17.98,54600.0,11.9651,11.985,11.9651,11.9717,54600.0
2011-12-16 15:35:00,17.97,17.99,17.97,17.97,57700.0,11.9651,11.9784,11.9651,11.9651,57700.0
2011-12-16 15:40:00,17.98,18.0,17.97,17.98,74100.0,11.9717,11.985,11.9651,11.9717,74100.0
2011-12-16 15:45:00,17.98,18.0,17.98,17.99,70200.0,11.9717,11.985,11.9717,11.9784,70200.0
2011-12-16 15:50:00,17.99,17.99,17.94,17.95,508200.0,11.9784,11.9784,11.9451,11.9517,508200.0
2011-12-16 15:55:00,17.95,18.0,17.95,17.98,598700.0,11.9517,11.985,11.9517,11.9717,598700.0
2011-12-19 09:30:00,18.0,18.0,17.95,17.95,72100.0,11.985,11.985,11.9517,11.9517,72100.0
2011-12-19 09:35:00,17.94,18.0,17.92,17.99,77100.0,11.9451,11.985,11.9318,11.9784,77100.0
2011-12-19 09:40:00,17.99,18.0,17.98,17.99,36300.0,11.9784,11.985,11.9717,11.9784,36300.0
2011-12-19 09:45:00,17.98,17.98,17.96,17.97,78400.0,11.9717,11.9717,11.9584,11.9651,78400.0
2011-12-19 09:50:00,17.96,17.96,17.95,17.95,46300.0,11.9584,11.9584,11.9517,11.9517,46300.0
2011-12-19 09:55:00,17.94,17.94,17.92,17.92,55000.0,11.9451,11.9451,11.9318,11.9318,55000.0
2011-12-19 10:00:00,17.93,17.95,17.91,17.92,120200.0,11.9384,11.9517,11.9251,11.9318,120200.0
2011-12-19 10:05:00,17.91,17.92,17.9,17.92,45700.0,11.9251,11.9318,11.9185,11.9318,45700.0
2011-12-19 10:10:00,17.92,17.92,17.89,17.89,116200.0,11.9318,11.9318,11.9118,11.9118,116200.0
2011-12-19 10:15:00,17.89,17.93,17.89,17.9,82100.0,11.9118,11.9384,11.9118,11.9185,82100.0
2011-12-19 10:20:00,17.9,17.93,17.89,17.93,78700.0,11.9185,11.9384,11.9118,11.9384,78700.0
2011-12-19 10:25:00,17.93,17.95,17.93,17.93,48100.0,11.9384,11.9517,11.9384,11.9384,48100.0
2011-12-19 10:30:00,17.93,17.96,17.93,17.95,21500.0,11.9384,11.9584,11.9384,11.9517,21500.0
2011-12-19 10:35:00,17.94,17.94,17.93,17.93,13900.0,11.9451,11.9451,11.9384,11.9384,13900.0
2011-12-19 10:40:00,17.93,17.93,17.92,17.92,29700.0,11.9384,11.9384,11.9318,11.9318,29700.0
2011-12-19 10:45:00,17.91,17.91,17.86,17.89,217500.0,11.9251,11.9251,11.8918,11.9118,217500.0
2011-12-19 10:50:00,17.9,17.9,17.85,17.86,93500.0,11.9185,11.9185,11.8852,11.8918,93500.0
2011-12-19 10:55:00,17.85,17.86,17.85,17.85,100600.0,11.8852,11.8918,11.8852,11.8852,100600.0
2011-12-19 11:00:00,17.85,17.86,17.83,17.83,130900.0,11.8852,11.8918,11.8718,11.8718,130900.0
2011-12-19 11:05:00,17.83,17.83,17.78,17.78,430600.0,11.8718,11.8718,11.8386,11.8386,430600.0
2011-12-19 11:10:00,17.79,17.82,17.79,17.82,132500.0,11.8452,11.8652,11.8452,11.8652,132500.0
2011-12-19 11:15:00,17.81,17.82,17.8,17.81,28000.0,11.8585,11.8652,11.8519,11.8585,28000.0
2011-12-19 11:20:00,17.81,17.81,17.8,17.8,8300.0,11.8585,11.8585,11.8519,11.8519,8300.0
2011-12-19 11:25:00,17.8,17.84,17.8,17.84,11700.0,11.8519,11.8785,11.8519,11.8785,11700.0
2011-12-19 11:30:00,17.84,17.84,17.83,17.84,32800.0,11.8785,11.8785,11.8718,11.8785,32800.0
2011-12-19 11:35:00,17.85,17.85,17.81,17.81,29900.0,11.8852,11.8852,11.8585,11.8585,29900.0
2011-12-19 11:40:00,17.81,17.81,17.77,17.77,56000.0,11.8585,11.8585,11.8319,11.8319,56000.0
2011-12-19 11:45:00,17.76,17.76,17.73,17.75,36700.0,11.8252,11.8252,11.8053,11.8186,36700.0
2011-12-19 11:50:00,17.75,17.78,17.75,17.78,25800.0,11.8186,11.8386,11.8186,11.8386,25800.0
2011-12-19 11:55:00,17.77,17.77,17.76,17.76,11000.0,11.8319,11.8319,11.8252,11.8252,11000.0
2011-12-19 12:00:00,17.76,17.81,17.75,17.81,86400.0,11.8252,11.8585,11.8186,11.8585,86400.0
2011-12-19 12:05:00,17.81,17.84,17.81,17.84,43700.0,11.8585,11.8785,11.8585,11.8785,43700.0
2011-12-19 12:10:00,17.84,17.85,17.84,17.85,26500.0,11.8785,11.8852,11.8785,11.8852,26500.0
2011-12-19 12:15:00,17.85,17.87,17.84,17.86,82000.0,11.8852,11.8985,11.8785,11.8918,82000.0
2011-12-19 12:20:00,17.87,17.89,17.87,17.88,14900.0,11.8985,11.9118,11.8985,11.9051,14900.0
2011-12-19 12:25:00,17.88,17.89,17.87,17.89,12800.0,11.9051,11.9118,11.8985,11.9118,12800.0
2011-12-19 12:30:00,17.88,17.88,17.85,17.85,30000.0,11.9051,11.9051,11.8852,11.8852,30000.0
2011-12-19 12:35:00,17.85,17.85,17.84,17.85,45800.0,11.8852,11.8852,11.8785,11.8852,45800.0
2011-12-19 12:40:00,17.85,17.85,17.84,17.84,15700.0,11.8852,11.8852,11.8785,11.8785,15700.0
2011-12-19 12:45:00,17.84,17.86,17.84,17.86,21900.0,11.8785,11.8918,11.8785,11.8918,21900.0
2011-12-19 12:50:00,17.87,17.87,17.86,17.87,800.0,11.8985,11.8985,11.8918,11.8985,800.0
2011-12-19 12:55:00,17.87,17.89,17.86,17.89,25300.0,11.8985,11.9118,11.8918,11.9118,25300.0
2011-12-19 13:00:00,17.89,17.9,17.89,17.9,8800.0,11.9118,11.9185,11.9118,11.9185,8800.0
2011-12-19 13:05:00,17.89,17.89,17.88,17.89,6700.0,11.9118,11.9118,11.9051,11.9118,6700.0
2011-12-19 13:10:00,17.88,17.88,17.85,17.86,24600.0,11.9051,11.9051,11.8852,11.8918,24600.0
2011-12-19 13:15:00,17.85,17.86,17.84,17.84,12900.0,11.8852,11.8918,11.8785,11.8785,12900.0
2011-12-19 13:20:00,17.84,17.84,17.84,17.84,5600.0,11.8785,11.8785,11.8785,11.8785,5600.0
2011-12-19 13:25:00,17.84,17.84,17.81,17.81,54300.0,11.8785,11.8785,11.8585,11.8585,54300.0
2011-12-19 13:30:00,17.82,17.82,17.78,17.78,18200.0,11.8652,11.8652,11.8386,11.8386,18200.0
2011-12-19 13:35:00,17.78,17.78,17.76,17.76,6700.0,11.8386,11.8386,11.8252,11.8252,6700.0
2011-12-19 13:40:00,17.76,17.79,17.76,17.78,5800.0,11.8252,11.8452,11.8252,11.8386,5800.0
2011-12-19 13:45:00,17.79,17.8,17.79,17.8,17100.0,11.8452,11.8519,11.8452,11.8519,17100.0
2011-12-19 13:50:00,17.8,17.85,17.8,17.85,17900.0,11.8519,11.8852,11.8519,11.8852,17900.0
2011-12-19 13:55:00,17.85,17.85,17.82,17.82,13800.0,11.8852,11.8852,11.8652,11.8652,13800.0
2011-12-19 14:00:00,17.82,17.83,17.8,17.8,14300.0,11.8652,11.8718,11.8519,11.8519,14300.0
2011-12-19 14:05:00,17.79,17.8,17.78,17.8,10600.0,11.8452,11.8519,11.8386,11.8519,10600.0
2011-12-19 14:10:00,17.79,17.79,17.77,17.77,18500.0,11.8452,11.8452,11.8319,11.8319,18500.0
2011-12-19 14:15:00,17.77,17.77,17.73,17.73,28500.0,11.8319,11.8319,11.8053,11.8053,28500.0
2011-12-19 14:20:00,17.74,17.75,17.73,17.73,20600.0,11.8119,11.8186,11.8053,11.8053,20600.0
2011-12-19 14:25:00,17.74,17.76,17.74,17.75,44400.0,11.8119,11.8252,11.8119,11.8186,44400.0
2011-12-19 14:30:00,17.75,17.77,17.75,17.76,27000.0,11.8186,11.8319,11.8186,11.8252,27000.0
2011-12-19 14:35:00,17.76,17.77,17.75,17.77,39500.0,11.8252,11.8319,11.8186,11.8319,39500.0
2011-12-19 14:40:00,17.78,17.79,17.77,17.78,30800.0,11.8386,11.8452,11.8319,11.8386,30800.0
2011-12-19 14:45:00,17.78,17.78,17.76,17.76,13600.0,11.8386,11.8386,11.8252,11.8252,13600.0
2011-12-19 14:50:00,17.76,17.77,17.76,17.77,33600.0,11.8252,11.8319,11.8252,11.8319,33600.0
2011-12-19 14:55:00,17.77,17.8,17.77,17.78,26200.0,11.8319,11.8519,11.8319,11.8386,26200.0
2011-12-19 15:00:00,17.78,17.78,17.68,17.68,63800.0,11.8386,11.8386,11.772,11.772,63800.0
2011-12-19 15:05:00,17.68,17.71,17.67,17.67,98400.0,11.772,11.7919,11.7653,11.7653,98400.0
2011-12-19 15:10:00,17.68,17.69,17.66,17.66,92900.0,11.772,11.7786,11.7587,11.7587,92900.0
2011-12-19 15:15:00,17.67,17.67,17.66,17.67,40400.0,11.7653,11.7653,11.7587,11.7653,40400.0
2011-12-19 15:20:00,17.67,17.67,17.65,17.66,59300.0,11.7653,11.7653,11.752,11.7587,59300.0
2011-12-19 15:25:00,17.65,17.66,17.65,17.65,231600.0,11.752,11.7587,11.752,11.752,231600.0
2011-12-19 15:30:00,17.66,17.67,17.63,17.66,90000.0,11.7587,11.7653,11.7387,11.7587,90000.0
2011-12-19 15:35:00,17.66,17.69,17.66,17.69,75600.0,11.7587,11.7786,11.7587,11.7786,75600.0
2011-12-19 15:40:00,17.69,17.69,17.65,17.66,92600.0,11.7786,11.7786,11.752,11.7587,92600.0
2011-12-19 15:45:00,17.67,17.67,17.63,17.63,134000.0,11.7653,11.7653,11.7387,11.7387,134000.0
2011-12-19 15:50:00,17.63,17.67,17.63,17.65,245600.0,11.7387,11.7653,11.7387,11.752,245600.0
2011-12-19 15:55:00,17.65,17.7,17.65,17.69,135500.0,11.752,11.7853,11.752,11.7786,135500.0
2011-12-20 09:30:00,17.93,18.15,17.92,18.15,129300.0,11.9384,12.0849,11.9318,12.0849,129300.0
2011-12-20 09:35:00,18.15,18.27,18.14,18.21,144800.0,12.0849,12.1648,12.0783,12.1249,144800.0
2011-12-20 09:40:00,18.22,18.28,18.19,18.24,204200.0,12.1315,12.1715,12.1115,12.1448,204200.0
2011-12-20 09:45:00,18.24,18.25,18.22,18.23,80200.0,12.1448,12.1515,12.1315,12.1382,80200.0
2011-12-20 09:50:00,18.23,18.24,18.2,18.22,74000.0,12.1382,12.1448,12.1182,12.1315,74000.0
2011-12-20 09:55:00,18.21,18.25,18.21,18.25,73700.0,12.1249,12.1515,12.1249,12.1515,73700.0
2011-12-20 10:00:00,18.25,18.25,18.22,18.23,105300.0,12.1515,12.1515,12.1315,12.1382,105300.0
2011-12-20 10:05:00,18.23,18.25,18.23,18.24,55600.0,12.1382,12.1515,12.1382,12.1448,55600.0
2011-12-20 10:10:00,18.25,18.25,18.23,18.25,42900.0,12.1515,12.1515,12.1382,12.1515,42900.0
2011-12-20 10:15:00,18.25,18.26,18.24,18.24,39300.0,12.1515,12.1582,12.1448,12.1448,39300.0
2011-12-20 10:20:00,18.24,18.25,18.23,18.25,35800.0,12.1448,12.1515,12.1382,12.1515,35800.0
2011-12-20 10:25:00,18.25,18.34,18.25,18.32,140100.0,12.1515,12.2114,12.1515,12.1981,140100.0
2011-12-20 10:30:00,18.32,18.35,18.32,18.34,79900.0,12.1981,12.2181,12.1981,12.2114,79900.0
2011-12-20 10:35:00,18.33,18.37,18.33,18.37,113200.0,12.2048,12.2314,12.2048,12.2314,113200.0
2011-12-20 10:40:00,18.37,18.37,18.35,18.36,79800.0,12.2314,12.2314,12.2181,12.2247,79800.0
2011-12-20 10:45:00,18.37,18.39,18.37,18.38,33800.0,12.2314,12.2447,12.2314,12.2381,33800.0
2011-12-20 10:50:00,18.38,18.42,18.38,18.41,53400.0,12.2381,12.2647,12.2381,12.258,53400.0
2011-12-20 10:55:00,18.41,18.44,18.41,18.42,93600.0,12.258,12.278,12.258,12.2647,93600.0
2011-12-20 11:00:00,18.42,18.44,18.42,18.44,62000.0,12.2647,12.278,12.2647,12.278,62000.0
2011-12-20 11:05:00,18.44,18.45,18.43,18.43,40900.0,12.278,12.2847,12.2713,12.2713,40900.0
2011-12-20 11:10:00,18.42,18.42,18.41,18.42,41400.0,12.2647,12.2647,12.258,12.2647,41400.0
2011-12-20 11:15:00,18.42,18.42,18.4,18.4,30900.0,12.2647,12.2647,12.2514,12.2514,30900.0
2011-12-20 11:20:00,18.41,18.41,18.36,18.36,36100.0,12.258,12.258,12.2247,12.2247,36100.0
2011-12-20 11:25:00,18.36,18.36,18.33,18.33,58700.0,12.2247,12.2247,12.2048,12.2048,58700.0
2011-12-20 11:30:00,18.33,18.33,18.3,18.3,66800.0,12.2048,12.2048,12.1848,12.1848,66800.0
2011-12-20 11:35:00,18.3,18.32,18.3,18.31,25600.0,12.1848,12.1981,12.1848,12.1914,25600.0
2011-12-20 11:40:00,18.3,18.31,18.29,18.3,35500.0,12.1848,12.1914,12.1781,12.1848,35500.0
2011-12-20 11:45:00,18.3,18.35,18.26,18.35,142100.0,12.1848,12.2181,12.1582,12.2181,142100.0
2011-12-20 11:50:00,18.35,18.42,18.34,18.4,115900.0,12.2181,12.2647,12.2114,12.2514,115900.0
2011-12-20 11:55:00,18.4,18.4,18.4,18.4,14800.0,12.2514,12.2514,12.2514,12.2514,14800.0
2011-12-20 12:00:00,18.39,18.4,18.36,18.37,35500.0,12.2447,12.2514,12.2247,12.2314,35500.0
2011-12-20 12:05:00,18.36,18.38,18.36,18.38,26500.0,12.2247,12.2381,12.2247,12.2381,26500.0
2011-12-20 12:10:00,18.38,18.38,18.38,18.38,53200.0,12.2381,12.2381,12.2381,12.2381,53200.0
2011-12-20 12:15:00,18.38,18.38,18.38,18.38,9700.0,12.2381,12.2381,12.2381,12.2381,9700.0
2011-12-20 12:20:00,18.38,18.41,18.38,18.4,162900.0,12.2381,12.258,12.2381,12.2514,162900.0
2011-12-20 12:25:00,18.39,18.39,18.38,18.39,29300.0,12.2447,12.2447,12.2381,12.2447,29300.0
2011-12-20 12:30:00,18.38,18.38,18.36,18.36,17100.0,12.2381,12.2381,12.2247,12.2247,17100.0
2011-12-20 12:35:00,18.36,18.36,18.34,18.35,33900.0,12.2247,12.2247,12.2114,12.2181,33900.0
2011-12-20 12:40:00,18.35,18.35,18.34,18.34,24500.0,12.2181,12.2181,12.2114,12.2114,24500.0
2011-12-20 12:45:00,18.35,18.35,18.33,18.33,19300.0,12.2181,12.2181,12.2048,12.2048,19300.0
2011-12-20 12:50:00,18.33,18.36,18.33,18.36,17500.0,12.2048,12.2247,12.2048,12.2247,17500.0
2011-12-20 12:55:00,18.35,18.37,18.35,18.37,15900.0,12.2181,12.2314,12.2181,12.2314,15900.0
2011-12-20 13:00:00,18.37,18.44,18.37,18.44,72400.0,12.2314,12.278,12.2314,12.278,72400.0
2011-12-20 13:05:00,18.43,18.45,18.41,18.44,75900.0,12.2713,12.2847,12.258,12.278,75900.0
2011-12-20 13:10:00,18.45,18.46,18.44,18.44,56800.0,12.2847,12.2913,12.278,12.278,56800.0
2011-12-20 13:15:00,18.44,18.46,18.44,18.46,67100.0,12.278,12.2913,12.278,12.2913,67100.0
2011-12-20 13:20:00,18.45,18.47,18.45,18.45,58200.0,12.2847,12.298,12.2847,12.2847,58200.0
2011-12-20 13:25:00,18.45,18.48,18.45,18.45,51000.0,12.2847,12.3046,12.2847,12.2847,51000.0
2011-12-20 13:30:00,18.46,18.47,18.45,18.45,32500.0,12.2913,12.298,12.2847,12.2847,32500.0
2011-12-20 13:35:00,18.45,18.45,18.43,18.43,15200.0,12.2847,12.2847,12.2713,12.2713,15200.0
2011-12-20 13:40:00,18.43,18.43,18.42,18.43,45600.0,12.2713,12.2713,12.2647,12.2713,45600.0
2011-12-20 13:45:00,18.43,18.43,18.4,18.41,29100.0,12.2713,12.2713,12.2514,12.258,29100.0
2011-12-20 13:50:00,18.41,18.41,18.39,18.39,27100.0,12.258,12.258,12.2447,12.2447,27100.0
2011-12-20 13:55:00,18.39,18.39,18.38,18.39,23100.0,12.2447,12.2447,12.2381,12.2447,23100.0
2011-12-20 14:00:00,18.39,18.39,18.32,18.32,54600.0,12.2447,12.2447,12.1981,12.1981,54600.0
2011-12-20 14:05:00,18.32,18.32,18.31,18.31,37500.0,12.1981,12.1981,12.1914,12.1914,37500.0
2011-12-20 14:10:00,18.3,18.32,18.3,18.3,29100.0,12.1848,12.1981,12.1848,12.1848,29100.0
2011-12-20 14:15:00,18.3,18.32,18.29,18.32,16600.0,12.1848,12.1981,12.1781,12.1981,16600.0
2011-12-20 14:20:00,18.31,18.34,18.31,18.34,9100.0,12.1914,12.2114,12.1914,12.2114,9100.0
2011-12-20 14:25:00,18.34,18.36,18.34,18.36,27200.0,12.2114,12.2247,12.2114,12.2247,27200.0
2011-12-20 14:30:00,18.37,18.38,18.37,18.38,15200.0,12.2314,12.2381,12.2314,12.2381,15200.0
2011-12-20 14:35:00,18.38,18.38,18.37,18.38,13900.0,12.2381,12.2381,12.2314,12.2381,13900.0
2011-12-20 14:40:00,18.38,18.41,18.37,18.41,88200.0,12.2381,12.258,12.2314,12.258,88200.0
2011-12-20 14:45:00,18.42,18.42,18.36,18.39,43500.0,12.2647,12.2647,12.2247,12.2447,43500.0
2011-12-20 14:50:00,18.39,18.39,18.38,18.38,17200.0,12.2447,12.2447,12.2381,12.2381,17200.0
2011-12-20 14:55:00,18.39,18.39,18.38,18.39,6800.0,12.2447,12.2447,12.2381,12.2447,6800.0
2011-12-20 15:00:00,18.39,18.4,18.39,18.4,2100.0,12.2447,12.2514,12.2447,12.2514,2100.0
2011-12-20 15:05:00,18.4,18.41,18.39,18.41,38500.0,12.2514,12.258,12.2447,12.258,38500.0
2011-12-20 15:10:00,18.41,18.41,18.41,18.41,1500.0,12.258,12.258,12.258,12.258,1500.0
2011-12-20 15:15:00,18.41,18.43,18.4,18.41,47500.0,12.258,12.2713,12.2514,12.258,47500.0
2011-12-20 15:20:00,18.4,18.41,18.39,18.41,60900.0,12.2514,12.258,12.2447,12.258,60900.0
2011-12-20 15:25:00,18.4,18.42,18.4,18.42,31000.0,12.2514,12.2647,12.2514,12.2647,31000.0
2011-12-20 15:30:00,18.42,18.42,18.39,18.39,11600.0,12.2647,12.2647,12.2447,12.2447,11600.0
2011-12-20 15:35:00,18.39,18.41,18.38,18.41,102800.0,12.2447,12.258,12.2381,12.258,102800.0
2011-12-20 15:40:00,18.4,18.45,18.4,18.41,94400.0,12.2514,12.2847,12.2514,12.258,94400.0
2011-12-20 15:45:00,18.42,18.43,18.42,18.43,40000.0,12.2647,12.2713,12.2647,12.2713,40000.0
2011-12-20 15:50:00,18.42,18.42,18.41,18.42,53000.0,12.2647,12.2647,12.258,12.2647,53000.0
2011-12-20 15:55:00,18.42,18.42,18.4,18.41,329900.0,12.2647,12.2647,12.2514,12.258,329900.0
2011-12-21 09:30:00,18.23,18.35,18.2,18.2,138800.0,12.1382,12.2181,12.1182,12.1182,138800.0
2011-12-21 09:35:00,18.21,18.23,18.17,18.19,110500.0,12.1249,12.1382,12.0982,12.1115,110500.0
2011-12-21 09:40:00,18.19,18.19,18.07,18.07,220900.0,12.1115,12.1115,12.0316,12.0316,220900.0
2011-12-21 09:45:00,18.07,18.13,18.06,18.09,115100.0,12.0316,12.0716,12.025,12.045,115100.0
2011-12-21 09:50:00,18.08,18.1,18.03,18.03,78300.0,12.0383,12.0516,12.005,12.005,78300.0
2011-12-21 09:55:00,18.03,18.03,17.99,17.99,243200.0,12.005,12.005,11.9784,11.9784,243200.0
2011-12-21 10:00:00,18.0,18.02,17.98,18.0,180700.0,11.985,11.9984,11.9717,11.985,180700.0
2011-12-21 10:05:00,18.01,18.05,18.01,18.03,90400.0,11.9917,12.0183,11.9917,12.005,90400.0
2011-12-21 10:10:00,18.03,18.06,18.03,18.06,45300.0,12.005,12.025,12.005,12.025,45300.0
2011-12-21 10:15:00,18.07,18.13,18.07,18.08,128900.0,12.0316,12.0716,12.0316,12.0383,128900.0
2011-12-21 10:20:00,18.08,18.17,18.08,18.12,184400.0,12.0383,12.0982,12.0383,12.0649,184400.0
2011-12-21 10:25:00,18.11,18.11,18.08,18.08,39700.0,12.0583,12.0583,12.0383,12.0383,39700.0
2011-12-21 10:30:00,18.08,18.18,18.08,18.18,159900.0,12.0383,12.1049,12.0383,12.1049,159900.0
2011-12-21 10:35:00,18.18,18.18,18.15,18.15,82300.0,12.1049,12.1049,12.0849,12.0849,82300.0
2011-12-21 10:40:00,18.16,18.16,18.13,18.15,148200.0,12.0916,12.0916,12.0716,12.0849,148200.0
2011-12-21 10:45:00,18.15,18.19,18.15,18.18,17800.0,12.0849,12.1115,12.0849,12.1049,17800.0
2011-12-21 10:50:00,18.18,18.18,18.14,18.14,38900.0,12.1049,12.1049,12.0783,12.0783,38900.0
2011-12-21 10:55:00,18.13,18.13,18.1,18.11,31300.0,12.0716,12.0716,12.0516,12.0583,31300.0
2011-12-21 11:00:00,18.11,18.11,18.09,18.09,31500.0,12.0583,12.0583,12.045,12.045,31500.0
2011-12-21 11:05:00,18.09,18.09,18.07,18.07,60600.0,12.045,12.045,12.0316,12.0316,60600.0
2011-12-21 11:10:00,18.07,18.07,18.05,18.06,42900.0,12.0316,12.0316,12.0183,12.025,42900.0
2011-12-21 11:15:00,18.05,18.05,18.01,18.01,71200.0,12.0183,12.0183,11.9917,11.9917,71200.0
2011-12-21 11:20:00,18.02,18.02,18.01,18.01,35600.0,11.9984,11.9984,11.9917,11.9917,35600.0
2011-12-21 11:25:00,18.0,18.0,17.97,17.98,62500.0,11.985,11.985,11.9651,11.9717,62500.0
2011-12-21 11:30:00,17.98,17.98,17.96,17.98,41100.0,11.9717,11.9717,11.9584,11.9717,41100.0
2011-12-21 11:35:00,17.98,17.99,17.98,17.98,17300.0,11.9717,11.9784,11.9717,11.9717,17300.0
2011-12-21 11:40:00,17.97,17.98,17.96,17.98,24400.0,11.9651,11.9717,11.9584,11.9717,24400.0
2011-12-21 11:45:00,17.98,17.98,17.96,17.96,31100.0,11.9717,11.9717,11.9584,11.9584,31100.0
2011-12-21 11:50:00,17.96,17.97,17.96,17.97,12400.0,11.9584,11.9651,11.9584,11.9651,12400.0
2011-12-21 11:55:00,17.96,17.97,17.96,17.97,22000.0,11.9584,11.9651,11.9584,11.9651,22000.0
2011-12-21 12:00:00,17.97,17.98,17.96,17.97,20800.0,11.9651,11.9717,11.9584,11.9651,20800.0
2011-12-21 12:05:00,17.96,17.96,17.92,17.94,154300.0,11.9584,11.9584,11.9318,11.9451,154300.0
2011-12-21 12:10:00,17.93,17.94,17.93,17.93,19700.0,11.9384,11.9451,11.9384,11.9384,19700.0
2011-12-21 12:15:00,17.93,17.95,17.93,17.95,96800.0,11.9384,11.9517,11.9384,11.9517,96800.0
2011-12-21 12:20:00,17.96,17.96,17.94,17.94,14000.0,11.9584,11.9584,11.9451,11.9451,14000.0
2011-12-21 12:25:00,17.93,17.93,17.92,17.92,33600.0,11.9384,11.9384,11.9318,11.9318,33600.0
2011-12-21 12:30:00,17.92,17.92,17.9,17.92,131000.0,11.9318,11.9318,11.9185,11.9318,131000.0
2011-12-21 12:35:00,17.92,17.92,17.89,17.9,108400.0,11.9318,11.9318,11.9118,11.9185,108400.0
2011-12-21 12:40:00,17.9,17.9,17.88,17.89,21800.0,11.9185,11.9185,11.9051,11.9118,21800.0
2011-12-21 12:45:00,17.89,17.9,17.88,17.9,29600.0,11.9118,11.9185,11.9051,11.9185,29600.0
2011-12-21 12:50:00,17.9,17.9,17.88,17.88,31500.0,11.9185,11.9185,11.9051,11.9051,31500.0
2011-12-21 12:55:00,17.87,17.89,17.86,17.88,21600.0,11.8985,11.9118,11.8918,11.9051,21600.0
2011-12-21 13:00:00,17.88,17.92,17.88,17.92,25700.0,11.9051,11.9318,11.9051,11.9318,25700.0
2011-12-21 13:05:00,17.91,17.92,17.89,17.91,56000.0,11.9251,11.9318,11.9118,11.9251,56000.0
2011-12-21 13:10:00,17.91,17.91,17.9,17.9,42200.0,11.9251,11.9251,11.9185,11.9185,42200.0
2011-12-21 13:15:00,17.9,17.9,17.89,17.9,12600.0,11.9185,11.9185,11.9118,11.9185,12600.0
2011-12-21 13:20:00,17.89,17.9,17.88,17.9,41100.0,11.9118,11.9185,11.9051,11.9185,41100.0
2011-12-21 13:25:00,17.9,17.9,17.88,17.88,37200.0,11.9185,11.9185,11.9051,11.9051,37200.0
2011-12-21 13:30:00,17.88,17.89,17.86,17.86,71100.0,11.9051,11.9118,11.8918,11.8918,71100.0
2011-12-21 13:35:00,17.86,17.89,17.86,17.86,66200.0,11.8918,11.9118,11.8918,11.8918,66200.0
2011-12-21 13:40:00,17.86,17.86,17.84,17.84,49700.0,11.8918,11.8918,11.8785,11.8785,49700.0
2011-12-21 13:45:00,17.84,17.84,17.84,17.84,39500.0,11.8785,11.8785,11.8785,11.8785,39500.0
2011-12-21 13:50:00,17.84,17.88,17.83,17.88,138300.0,11.8785,11.9051,11.8718,11.9051,138300.0
2011-12-21 13:55:00,17.88,17.88,17.84,17.84,50200.0,11.9051,11.9051,11.8785,11.8785,50200.0
2011-12-21 14:00:00,17.84,17.92,17.84,17.92,55600.0,11.8785,11.9318,11.8785,11.9318,55600.0
2011-12-21 14:05:00,17.91,17.91,17.9,17.9,100900.0,11.9251,11.9251,11.9185,11.9185,100900.0
2011-12-21 14:10:00,17.9,17.91,17.89,17.89,40300.0,11.9185,11.9251,11.9118,11.9118,40300.0
2011-12-21 14:15:00,17.88,17.88,17.85,17.87,38500.0,11.9051,11.9051,11.8852,11.8985,38500.0
2011-12-21 14:20:00,17.88,17.89,17.86,17.86,48500.0,11.9051,11.9118,11.8918,11.8918,48500.0
2011-12-21 14:25:00,17.86,17.86,17.84,17.84,31700.0,11.8918,11.8918,11.8785,11.8785,31700.0
2011-12-21 14:30:00,17.84,17.85,17.83,17.83,40800.0,11.8785,11.8852,11.8718,11.8718,40800.0
2011-12-21 14:35:00,17.83,17.89,17.83,17.86,100400.0,11.8718,11.9118,11.8718,11.8918,100400.0
2011-12-21 14:40:00,17.87,17.89,17.87,17.87,33000.0,11.8985,11.9118,11.8985,11.8985,33000.0
2011-12-21 14:45:00,17.87,17.89,17.86,17.89,67300.0,11.8985,11.9118,11.8918,11.9118,67300.0
2011-12-21 14:50:00,17.89,17.89,17.86,17.88,52900.0,11.9118,11.9118,11.8918,11.9051,52900.0
2011-12-21 14:55:00,17.88,17.88,17.86,17.87,39500.0,11.9051,11.9051,11.8918,11.8985,39500.0
2011-12-21 15:00:00,17.87,17.87,17.84,17.86,30900.0,11.8985,11.8985,11.8785,11.8918,30900.0
2011-12-21 15:05:00,17.86,17.86,17.85,17.85,18000.0,11.8918,11.8918,11.8852,11.8852,18000.0
2011-12-21 15:10:00,17.86,17.93,17.86,17.92,256700.0,11.8918,11.9384,11.8918,11.9318,256700.0
2011-12-21 15:15:00,17.93,17.93,17.91,17.91,82400.0,11.9384,11.9384,11.9251,11.9251,82400.0
2011-12-21 15:20:00,17.91,17.92,17.89,17.9,61200.0,11.9251,11.9318,11.9118,11.9185,61200.0
2011-12-21 15:25:00,17.9,17.9,17.86,17.86,128700.0,11.9185,11.9185,11.8918,11.8918,128700.0
2011-12-21 15:30:00,17.86,17.9,17.86,17.88,77900.0,11.8918,11.9185,11.8918,11.9051,77900.0
2011-12-21 15:35:00,17.88,17.91,17.87,17.89,80800.0,11.9051,11.9251,11.8985,11.9118,80800.0
2011-12-21 15:40:00,17.89,17.9,17.87,17.88,98000.0,11.9118,11.9185,11.8985,11.9051,98000.0
2011-12-21 15:45:00,17.88,17.88,17.85,17.85,105800.0,11.9051,11.9051,11.8852,11.8852,105800.0
2011-12-21 15:50:00,17.86,17.88,17.84,17.84,146000.0,11.8918,11.9051,11.8785,11.8785,146000.0
2011-12-21 15:55:00,17.84,17.91,17.84,17.91,222900.0,11.8785,11.9251,11.8785,11.9251,222900.0
2011-12-22 09:30:00,18.01,18.01,17.97,18.0,22400.0,11.9917,11.9917,11.9651,11.985,22400.0
2011-12-22 09:35:00,18.0,18.05,18.0,18.02,184000.0,11.985,12.0183,11.985,11.9984,184000.0
2011-12-22 09:40:00,18.02,18.04,18.0,18.04,176900.0,11.9984,12.0117,11.985,12.0117,176900.0
2011-12-22 09:45:00,18.04,18.05,18.02,18.03,75000.0,12.0117,12.0183,11.9984,12.005,75000.0
2011-12-22 09:50:00,18.03,18.04,18.01,18.04,76500.0,12.005,12.0117,11.9917,12.0117,76500.0
2011-12-22 09:55:00,18.05,18.06,18.02,18.04,49000.0,12.0183,12.025,11.9984,12.0117,49000.0
2011-12-22 10:00:00,18.05,18.07,18.04,18.05,58700.0,12.0183,12.0316,12.0117,12.0183,58700.0
2011-12-22 10:05:00,18.05,18.06,18.03,18.03,61300.0,12.0183,12.025,12.005,12.005,61300.0
2011-12-22 10:10:00,18.03,18.03,18.0,18.01,37800.0,12.005,12.005,11.985,11.9917,37800.0
2011-12-22 10:15:00,18.02,18.03,18.02,18.02,32100.0,11.9984,12.005,11.9984,11.9984,32100.0
2011-12-22 10:20:00,18.02,18.02,18.01,18.01,19500.0,11.9984,11.9984,11.9917,11.9917,19500.0
2011-12-22 10:25:00,18.01,18.05,18.01,18.05,23900.0,11.9917,12.0183,11.9917,12.0183,23900.0
2011-12-22 10:30:00,18.05,18.06,18.05,18.06,35400.0,12.0183,12.025,12.0183,12.025,35400.0
2011-12-22 10:35:00,18.06,18.07,18.03,18.07,122000.0,12.025,12.0316,12.005,12.0316,122000.0
2011-12-22 10:40:00,18.07,18.08,18.07,18.08,15300.0,12.0316,12.0383,12.0316,12.0383,15300.0
2011-12-22 10:45:00,18.08,18.08,18.04,18.06,24700.0,12.0383,12.0383,12.0117,12.025,24700.0
2011-12-22 10:50:00,18.06,18.07,18.05,18.07,61200.0,12.025,12.0316,12.0183,12.0316,61200.0
2011-12-22 10:55:00,18.07,18.12,18.07,18.11,45300.0,12.0316,12.0649,12.0316,12.0583,45300.0
2011-12-22 11:00:00,18.12,18.14,18.09,18.1,103400.0,12.0649,12.0783,12.045,12.0516,103400.0
2011-12-22 11:05:00,18.1,18.1,18.09,18.09,37000.0,12.0516,12.0516,12.045,12.045,37000.0
2011-12-22 11:10:00,18.09,18.11,18.09,18.11,34300.0,12.045,12.0583,12.045,12.0583,34300.0
2011-12-22 11:15:00,18.1,18.11,18.1,18.11,20400.0,12.0516,12.0583,12.0516,12.0583,20400.0
2011-12-22 11:20:00,18.11,18.12,18.1,18.11,59900.0,12.0583,12.0649,12.0516,12.0583,59900.0
2011-12-22 11:25:00,18.12,18.13,18.1,18.13,22100.0,12.0649,12.0716,12.0516,12.0716,22100.0
2011-12-22 11:30:00,18.13,18.14,18.12,18.12,20900.0,12.0716,12.0783,12.0649,12.0649,20900.0
2011-12-22 11:35:00,18.11,18.14,18.11,18.14,23900.0,12.0583,12.0783,12.0583,12.0783,23900.0
2011-12-22 11:40:00,18.15,18.18,18.14,18.18,35100.0,12.0849,12.1049,12.0783,12.1049,35100.0
2011-12-22 11:45:00,18.17,18.19,18.17,18.19,42000.0,12.0982,12.1115,12.0982,12.1115,42000.0
2011-12-22 11:50:00,18.19,18.19,18.18,18.19,13100.0,12.1115,12.1115,12.1049,12.1115,13100.0
2011-12-22 11:55:00,18.19,18.19,18.19,18.19,4800.0,12.1115,12.1115,12.1115,12.1115,4800.0
2011-12-22 12:00:00,18.19,18.19,18.18,18.18,8400.0,12.1115,12.1115,12.1049,12.1049,8400.0
2011-12-22 12:05:00,18.18,18.18,18.16,18.16,17800.0,12.1049,12.1049,12.0916,12.0916,17800.0
2011-12-22 12:10:00,18.17,18.18,18.17,18.17,61900.0,12.0982,12.1049,12.0982,12.0982,61900.0
2011-12-22 12:15:00,18.17,18.19,18.17,18.19,51500.0,12.0982,12.1115,12.0982,12.1115,51500.0
2011-12-22 12:20:00,18.18,18.19,18.18,18.19,20900.0,12.1049,12.1115,12.1049,12.1115,20900.0
2011-12-22 12:25:00,18.19,18.22,18.18,18.19,168900.0,12.1115,12.1315,12.1049,12.1115,168900.0
2011-12-22 12:30:00,18.19,18.19,18.17,18.17,17000.0,12.1115,12.1115,12.0982,12.0982,17000.0
2011-12-22 12:35:00,18.17,18.18,18.17,18.18,39800.0,12.0982,12.1049,12.0982,12.1049,39800.0
2011-12-22 12:40:00,18.17,18.18,18.17,18.18,3700.0,12.0982,12.1049,12.0982,12.1049,3700.0
2011-12-22 12:45:00,18.17,18.18,18.17,18.17,35500.0,12.0982,12.1049,12.0982,12.0982,35500.0
2011-12-22 12:50:00,18.17,18.17,18.17,18.17,3200.0,12.0982,12.0982,12.0982,12.0982,3200.0
2011-12-22 12:55:00,18.17,18.17,18.15,18.15,72600.0,12.0982,12.0982,12.0849,12.0849,72600.0
2011-12-22 13:00:00,18.16,18.17,18.16,18.17,25000.0,12.0916,12.0982,12.0916,12.0982,25000.0
2011-12-22 13:05:00,18.17,18.17,18.17,18.17,0.0,12.0982,12.0982,12.0982,12.0982,0.0
2011-12-22 13:10:00,18.17,18.17,18.17,18.17,5400.0,12.0982,12.0982,12.0982,12.0982,5400.0
2011-12-22 13:15:00,18.17,18.17,18.16,18.16,8800.0,12.0982,12.0982,12.0916,12.0916,8800.0
2011-12-22 13:20:00,18.16,18.16,18.16,18.16,16600.0,12.0916,12.0916,12.0916,12.0916,16600.0
2011-12-22 13:25:00,18.17,18.18,18.17,18.18,13000.0,12.0982,12.1049,12.0982,12.1049,13000.0
2011-12-22 13:30:00,18.18,18.18,18.17,18.18,11700.0,12.1049,12.1049,12.0982,12.1049,11700.0
2011-12-22 13:35:00,18.18,18.18,18.17,18.17,29500.0,12.1049,12.1049,12.0982,12.0982,29500.0
2011-12-22 13:40:00,18.16,18.16,18.16,18.16,400.0,12.0916,12.0916,12.0916,12.0916,400.0
2011-12-22 13:45:00,18.16,18.16,18.16,18.16,38800.0,12.0916,12.0916,12.0916,12.0916,38800.0
2011-12-22 13:50:00,18.16,18.16,18.15,18.16,38400.0,12.0916,12.0916,12.0849,12.0916,38400.0
2011-12-22 13:55:00,18.16,18.16,18.16,18.16,8500.0,12.0916,12.0916,12.0916,12.0916,8500.0
2011-12-22 14:00:00,18.16,18.16,18.14,18.15,10000.0,12.0916,12.0916,12.0783,12.0849,10000.0
2011-12-22 14:05:00,18.14,18.14,18.12,18.12,17400.0,12.0783,12.0783,12.0649,12.0649,17400.0
2011-12-22 14:10:00,18.12,18.12,18.12,18.12,10300.0,12.0649,12.0649,12.0649,12.0649,10300.0
2011-12-22 14:15:00,18.12,18.12,18.11,18.12,1700.0,12.0649,12.0649,12.0583,12.0649,1700.0
2011-12-22 14:20:00,18.11,18.12,18.11,18.11,8500.0,12.0583,12.0649,12.0583,12.0583,8500.0
2011-12-22 14:25:00,18.11,18.13,18.11,18.13,9900.0,12.0583,12.0716,12.0583,12.0716,9900.0
2011-12-22 14:30:00,18.13,18.13,18.12,18.12,900.0,12.0716,12.0716,12.0649,12.0649,900.0
2011-12-22 14:35:00,18.13,18.13,18.12,18.12,22300.0,12.0716,12.0716,12.0649,12.0649,22300.0
2011-12-22 14:40:00,18.11,18.11,18.11,18.11,500.0,12.0583,12.0583,12.0583,12.0583,500.0
2011-12-22 14:45:00,18.11,18.11,18.11,18.11,65700.0,12.0583,12.0583,12.0583,12.0583,65700.0
2011-12-22 14:50:00,18.11,18.13,18.11,18.13,18600.0,12.0583,12.0716,12.0583,12.0716,18600.0
2011-12-22 14:55:00,18.13,18.14,18.13,18.14,8600.0,12.0716,12.0783,12.0716,12.0783,8600.0
2011-12-22 15:00:00,18.14,18.14,18.14,18.14,34700.0,12.0783,12.0783,12.0783,12.0783,34700.0
2011-12-22 15:05:00,18.15,18.15,18.15,18.15,42200.0,12.0849,12.0849,12.0849,12.0849,42200.0
2011-12-22 15:10:00,18.15,18.15,18.15,18.15,5300.0,12.0849,12.0849,12.0849,12.0849,5300.0
2011-12-22 15:15:00,18.15,18.15,18.15,18.15,5300.0,12.0849,12.0849,12.0849,12.0849,5300.0
2011-12-22 15:20:00,18.15,18.16,18.15,18.16,34700.0,12.0849,12.0916,12.0849,12.0916,34700.0
2011-12-22 15:25:00,18.16,18.18,18.16,18.18,61100.0,12.0916,12.1049,12.0916,12.1049,61100.0
2011-12-22 15:30:00,18.17,18.18,18.16,18.16,60300.0,12.0982,12.1049,12.0916,12.0916,60300.0
2011-12-22 15:35:00,18.16,18.17,18.16,18.16,22700.0,12.0916,12.0982,12.0916,12.0916,22700.0
2011-12-22 15:40:00,18.16,18.16,18.14,18.15,33100.0,12.0916,12.0916,12.0783,12.0849,33100.0
2011-12-22 15:45:00,18.14,18.15,18.14,18.15,5800.0,12.0783,12.0849,12.0783,12.0849,5800.0
2011-12-22 15:50:00,18.14,18.14,18.13,18.13,92700.0,12.0783,12.0783,12.0716,12.0716,92700.0
2011-12-22 15:55:00,18.14,18.14,18.13,18.14,87500.0,12.0783,12.0783,12.0716,12.0783,87500.0
2011-12-23 09:30:00,18.16,18.19,18.14,18.15,20000.0,12.0916,12.1115,12.0783,12.0849,20000.0
2011-12-23 09:35:00,18.15,18.18,18.14,18.18,19400.0,12.0849,12.1049,12.0783,12.1049,19400.0
2011-12-23 09:40:00,18.19,18.24,18.18,18.23,45400.0,12.1115,12.1448,12.1049,12.1382,45400.0
2011-12-23 09:45:00,18.22,18.22,18.2,18.22,31400.0,12.1315,12.1315,12.1182,12.1315,31400.0
2011-12-23 09:50:00,18.21,18.22,18.21,18.22,21900.0,12.1249,12.1315,12.1249,12.1315,21900.0
2011-12-23 09:55:00,18.22,18.22,18.21,18.22,16100.0,12.1315,12.1315,12.1249,12.1315,16100.0
2011-12-23 10:00:00,18.21,18.25,18.21,18.25,83900.0,12.1249,12.1515,12.1249,12.1515,83900.0
2011-12-23 10:05:00,18.25,18.3,18.25,18.3,57000.0,12.1515,12.1848,12.1515,12.1848,57000.0
2011-12-23 10:10:00,18.29,18.3,18.28,18.28,29800.0,12.1781,12.1848,12.1715,12.1715,29800.0
2011-12-23 10:15:00,18.27,18.29,18.25,18.29,58600.0,12.1648,12.1781,12.1515,12.1781,58600.0
2011-12-23 10:20:00,18.28,18.31,18.28,18.3,40300.0,12.1715,12.1914,12.1715,12.1848,40300.0
2011-12-23 10:25:00,18.29,18.29,18.28,18.29,13600.0,12.1781,12.1781,12.1715,12.1781,13600.0
2011-12-23 10:30:00,18.3,18.3,18.28,18.28,8000.0,12.1848,12.1848,12.1715,12.1715,8000.0
2011-12-23 10:35:00,18.29,18.29,18.28,18.29,7200.0,12.1781,12.1781,12.1715,12.1781,7200.0
2011-12-23 10:40:00,18.3,18.3,18.27,18.28,29300.0,12.1848,12.1848,12.1648,12.1715,29300.0
2011-12-23 10:45:00,18.29,18.29,18.28,18.29,2400.0,12.1781,12.1781,12.1715,12.1781,2400.0
2011-12-23 10:50:00,18.29,18.33,18.29,18.33,34000.0,12.1781,12.2048,12.1781,12.2048,34000.0
2011-12-23 10:55:00,18.33,18.35,18.33,18.35,17000.0,12.2048,12.2181,12.2048,12.2181,17000.0
2011-12-23 11:00:00,18.34,18.36,18.34,18.36,26600.0,12.2114,12.2247,12.2114,12.2247,26600.0
2011-12-23 11:05:00,18.36,18.36,18.35,18.36,3300.0,12.2247,12.2247,12.2181,12.2247,3300.0
2011-12-23 11:10:00,18.36,18.38,18.36,18.38,18800.0,12.2247,12.2381,12.2247,12.2381,18800.0
2011-12-23 11:15:00,18.38,18.39,18.38,18.39,20600.0,12.2381,12.2447,12.2381,12.2447,20600.0
2011-12-23 11:20:00,18.39,18.4,18.39,18.4,32100.0,12.2447,12.2514,12.2447,12.2514,32100.0
2011-12-23 11:25:00,18.4,18.4,18.4,18.4,37100.0,12.2514,12.2514,12.2514,12.2514,37100.0
2011-12-23 11:30:00,18.4,18.44,18.4,18.43,124000.0,12.2514,12.278,12.2514,12.2713,124000.0
2011-12-23 11:35:00,18.44,18.44,18.43,18.44,21200.0,12.278,12.278,12.2713,12.278,21200.0
2011-12-23 11:40:00,18.43,18.43,18.41,18.41,20900.0,12.2713,12.2713,12.258,12.258,20900.0
2011-12-23 11:45:00,18.41,18.42,18.41,18.42,7800.0,12.258,12.2647,12.258,12.2647,7800.0
2011-12-23 11:50:00,18.43,18.44,18.43,18.44,5200.0,12.2713,12.278,12.2713,12.278,5200.0
2011-12-23 11:55:00,18.43,18.43,18.42,18.42,29900.0,12.2713,12.2713,12.2647,12.2647,29900.0
2011-12-23 12:00:00,18.42,18.42,18.41,18.41,33200.0,12.2647,12.2647,12.258,12.258,33200.0
2011-12-23 12:05:00,18.41,18.41,18.41,18.41,10800.0,12.258,12.258,12.258,12.258,10800.0
2011-12-23 12:10:00,18.41,18.42,18.41,18.42,8000.0,12.258,12.2647,12.258,12.2647,8000.0
2011-12-23 12:15:00,18.42,18.43,18.42,18.42,39500.0,12.2647,12.2713,12.2647,12.2647,39500.0
2011-12-23 12:20:00,18.41,18.44,18.41,18.44,38700.0,12.258,12.278,12.258,12.278,38700.0
2011-12-23 12:25:00,18.43,18.43,18.43,18.43,200.0,12.2713,12.2713,12.2713,12.2713,200.0
2011-12-23 12:30:00,18.43,18.45,18.43,18.44,40400.0,12.2713,12.2847,12.2713,12.278,40400.0
2011-12-23 12:35:00,18.44,18.44,18.43,18.43,29500.0,12.278,12.278,12.2713,12.2713,29500.0
2011-12-23 12:40:00,18.43,18.44,18.43,18.43,1700.0,12.2713,12.278,12.2713,12.2713,1700.0
2011-12-23 12:45:00,18.43,18.43,18.42,18.43,11500.0,12.2713,12.2713,12.2647,12.2713,11500.0
2011-12-23 12:50:00,18.42,18.43,18.42,18.43,600.0,12.2647,12.2713,12.2647,12.2713,600.0
2011-12-23 12:55:00,18.43,18.44,18.43,18.44,11700.0,12.2713,12.278,12.2713,12.278,11700.0
2011-12-23 13:00:00,18.43,18.43,18.41,18.41,27800.0,12.2713,12.2713,12.258,12.258,27800.0
2011-12-23 13:05:00,18.41,18.41,18.4,18.4,27900.0,12.258,12.258,12.2514,12.2514,27900.0
2011-12-23 13:10:00,18.39,18.42,18.39,18.41,102900.0,12.2447,12.2647,12.2447,12.258,102900.0
2011-12-23 13:15:00,18.41,18.41,18.4,18.4,59900.0,12.258,12.258,12.2514,12.2514,59900.0
2011-12-23 13:20:00,18.41,18.41,18.41,18.41,100.0,12.258,12.258,12.258,12.258,100.0
2011-12-23 13:25:00,18.4,18.4,18.4,18.4,15400.0,12.2514,12.2514,12.2514,12.2514,15400.0
2011-12-23 13:30:00,18.4,18.4,18.4,18.4,65200.0,12.2514,12.2514,12.2514,12.2514,65200.0
2011-12-23 13:35:00,18.41,18.42,18.41,18.42,37800.0,12.258,12.2647,12.258,12.2647,37800.0
2011-12-23 13:40:00,18.42,18.43,18.42,18.42,500.0,12.2647,12.2713,12.2647,12.2647,500.0
2011-12-23 13:45:00,18.42,18.42,18.42,18.42,0.0,12.2647,12.2647,12.2647,12.2647,0.0
2011-12-23 13:50:00,18.42,18.42,18.42,18.42,8400.0,12.2647,12.2647,12.2647,12.2647,8400.0
2011-12-23 13:55:00,18.42,18.43,18.42,18.43,7100.0,12.2647,12.2713,12.2647,12.2713,7100.0
2011-12-23 14:00:00,18.43,18.43,18.42,18.42,10200.0,12.2713,12.2713,12.2647,12.2647,10200.0
2011-12-23 14:05:00,18.42,18.43,18.42,18.42,23300.0,12.2647,12.2713,12.2647,12.2647,23300.0
2011-12-23 14:10:00,18.42,18.43,18.42,18.43,10000.0,12.2647,12.2713,12.2647,12.2713,10000.0
2011-12-23 14:15:00,18.43,18.43,18.42,18.42,2200.0,12.2713,12.2713,12.2647,12.2647,2200.0
2011-12-23 14:20:00,18.42,18.42,18.42,18.42,12200.0,12.2647,12.2647,12.2647,12.2647,12200.0
2011-12-23 14:25:00,18.41,18.42,18.41,18.42,3300.0,12.258,12.2647,12.258,12.2647,3300.0
2011-12-23 14:30:00,18.41,18.42,18.41,18.41,46300.0,12.258,12.2647,12.258,12.258,46300.0
2011-12-23 14:35:00,18.42,18.42,18.42,18.42,3500.0,12.2647,12.2647,12.2647,12.2647,3500.0
2011-12-23 14:40:00,18.42,18.43,18.42,18.43,55800.0,12.2647,12.2713,12.2647,12.2713,55800.0
2011-12-23 14:45:00,18.42,18.42,18.41,18.41,7700.0,12.2647,12.2647,12.258,12.258,7700.0
2011-12-23 14:50:00,18.42,18.42,18.41,18.42,5000.0,12.2647,12.2647,12.258,12.2647,5000.0
2011-12-23 14:55:00,18.42,18.42,18.41,18.42,22000.0,12.2647,12.2647,12.258,12.2647,22000.0
2011-12-23 15:00:00,18.41,18.42,18.41,18.41,8500.0,12.258,12.2647,12.258,12.258,8500.0
2011-12-23 15:05:00,18.41,18.43,18.41,18.43,25600.0,12.258,12.2713,12.258,12.2713,25600.0
2011-12-23 15:10:00,18.42,18.42,18.41,18.41,43100.0,12.2647,12.2647,12.258,12.258,43100.0
2011-12-23 15:15:00,18.41,18.43,18.41,18.43,20200.0,12.258,12.2713,12.258,12.2713,20200.0
2011-12-23 15:20:00,18.43,18.43,18.42,18.43,12200.0,12.2713,12.2713,12.2647,12.2713,12200.0
2011-12-23 15:25:00,18.43,18.44,18.42,18.44,88200.0,12.2713,12.278,12.2647,12.278,88200.0
2011-12-23 15:30:00,18.44,18.48,18.44,18.47,250800.0,12.278,12.3046,12.278,12.298,250800.0
2011-12-23 15:35:00,18.47,18.48,18.47,18.48,27100.0,12.298,12.3046,12.298,12.3046,27100.0
2011-12-23 15:40:00,18.48,18.48,18.45,18.48,103200.0,12.3046,12.3046,12.2847,12.3046,103200.0
2011-12-23 15:45:00,18.48,18.49,18.48,18.48,29700.0,12.3046,12.3113,12.3046,12.3046,29700.0
2011-12-23 15:50:00,18.48,18.48,18.47,18.48,28600.0,12.3046,12.3046,12.298,12.3046,28600.0
2011-12-23 15:55:00,18.48,18.48,18.45,18.47,175600.0,12.3046,12.3046,12.2847,12.298,175600.0
2011-12-27 09:30:00,18.48,18.49,18.46,18.48,23600.0,12.3046,12.3113,12.2913,12.3046,23600.0
2011-12-27 09:35:00,18.48,18.5,18.47,18.49,45200.0,12.3046,12.318,12.298,12.3113,45200.0
2011-12-27 09:40:00,18.49,18.51,18.49,18.5,68400.0,12.3113,12.3246,12.3113,12.318,68400.0
2011-12-27 09:45:00,18.51,18.55,18.5,18.54,34100.0,12.3246,12.3512,12.318,12.3446,34100.0
2011-12-27 09:50:00,18.55,18.55,18.52,18.52,57800.0,12.3512,12.3512,12.3313,12.3313,57800.0
2011-12-27 09:55:00,18.52,18.56,18.51,18.55,48400.0,12.3313,12.3579,12.3246,12.3512,48400.0
2011-12-27 10:00:00,18.56,18.59,18.55,18.59,39500.0,12.3579,12.3779,12.3512,12.3779,39500.0
2011-12-27 10:05:00,18.59,18.6,18.57,18.57,129300.0,12.3779,12.3845,12.3646,12.3646,129300.0
2011-12-27 10:10:00,18.57,18.61,18.57,18.61,60900.0,12.3646,12.3912,12.3646,12.3912,60900.0
2011-12-27 10:15:00,18.61,18.61,18.58,18.58,17900.0,12.3912,12.3912,12.3712,12.3712,17900.0
2011-12-27 10:20:00,18.58,18.59,18.55,18.56,77900.0,12.3712,12.3779,12.3512,12.3579,77900.0
2011-12-27 10:25:00,18.55,18.55,18.52,18.55,95100.0,12.3512,12.3512,12.3313,12.3512,95100.0
2011-12-27 10:30:00,18.55,18.55,18.53,18.54,152600.0,12.3512,12.3512,12.3379,12.3446,152600.0
2011-12-27 10:35:00,18.53,18.54,18.51,18.52,14400.0,12.3379,12.3446,12.3246,12.3313,14400.0
2011-12-27 10:40:00,18.51,18.51,18.46,18.46,60600.0,12.3246,12.3246,12.2913,12.2913,60600.0
2011-12-27 10:45:00,18.47,18.51,18.46,18.51,60700.0,12.298,12.3246,12.2913,12.3246,60700.0
2011-12-27 10:50:00,18.5,18.52,18.49,18.49,18100.0,12.318,12.3313,12.3113,12.3113,18100.0
2011-12-27 10:55:00,18.48,18.48,18.48,18.48,39300.0,12.3046,12.3046,12.3046,12.3046,39300.0
2011-12-27 11:00:00,18.48,18.52,18.48,18.52,51500.0,12.3046,12.3313,12.3046,12.3313,51500.0
2011-12-27 11:05:00,18.51,18.52,18.5,18.51,8300.0,12.3246,12.3313,12.318,12.3246,8300.0
2011-12-27 11:10:00,18.51,18.54,18.5,18.54,29700.0,12.3246,12.3446,12.318,12.3446,29700.0
2011-12-27 11:15:00,18.54,18.54,18.53,18.54,13700.0,12.3446,12.3446,12.3379,12.3446,13700.0
2011-12-27 11:20:00,18.54,18.54,18.53,18.53,9200.0,12.3446,12.3446,12.3379,12.3379,9200.0
2011-12-27 11:25:00,18.53,18.55,18.53,18.55,23100.0,12.3379,12.3512,12.3379,12.3512,23100.0
2011-12-27 11:30:00,18.55,18.56,18.55,18.56,50000.0,12.3512,12.3579,12.3512,12.3579,50000.0
2011-12-27 11:35:00,18.55,18.56,18.54,18.55,33100.0,12.3512,12.3579,12.3446,12.3512,33100.0
2011-12-27 11:40:00,18.55,18.55,18.55,18.55,3700.0,12.3512,12.3512,12.3512,12.3512,3700.0
2011-12-27 11:45:00,18.55,18.56,18.55,18.56,31100.0,12.3512,12.3579,12.3512,12.3579,31100.0
2011-12-27 11:50:00,18.56,18.56,18.56,18.56,1000.0,12.3579,12.3579,12.3579,12.3579,1000.0
2011-12-27 11:55:00,18.56,18.57,18.56,18.56,19800.0,12.3579,12.3646,12.3579,12.3579,19800.0
2011-12-27 12:00:00,18.56,18.58,18.55,18.58,28900.0,12.3579,12.3712,12.3512,12.3712,28900.0
2011-12-27 12:05:00,18.58,18.58,18.58,18.58,5800.0,12.3712,12.3712,12.3712,12.3712,5800.0
2011-12-27 12:10:00,18.58,18.59,18.58,18.58,20900.0,12.3712,12.3779,12.3712,12.3712,20900.0
2011-12-27 12:15:00,18.58,18.58,18.57,18.58,12200.0,12.3712,12.3712,12.3646,12.3712,12200.0
2011-12-27 12:20:00,18.58,18.58,18.58,18.58,2500.0,12.3712,12.3712,12.3712,12.3712,2500.0
2011-12-27 12:25:00,18.58,18.59,18.58,18.59,21800.0,12.3712,12.3779,12.3712,12.3779,21800.0
2011-12-27 12:30:00,18.58,18.59,18.58,18.59,21400.0,12.3712,12.3779,12.3712,12.3779,21400.0
2011-12-27 12:35:00,18.59,18.6,18.58,18.59,12100.0,12.3779,12.3845,12.3712,12.3779,12100.0
2011-12-27 12:40:00,18.59,18.59,18.59,18.59,15300.0,12.3779,12.3779,12.3779,12.3779,15300.0
2011-12-27 12:45:00,18.58,18.59,18.58,18.58,2600.0,12.3712,12.3779,12.3712,12.3712,2600.0
2011-12-27 12:50:00,18.58,18.58,18.57,18.58,39400.0,12.3712,12.3712,12.3646,12.3712,39400.0
2011-12-27 12:55:00,18.58,18.58,18.57,18.57,18100.0,12.3712,12.3712,12.3646,12.3646,18100.0
2011-12-27 13:00:00,18.57,18.57,18.56,18.56,1000.0,12.3646,12.3646,12.3579,12.3579,1000.0
2011-12-27 13:05:00,18.56,18.56,18.55,18.55,47400.0,12.3579,12.3579,12.3512,12.3512,47400.0
2011-12-27 13:10:00,18.56,18.56,18.55,18.56,35700.0,12.3579,12.3579,12.3512,12.3579,35700.0
2011-12-27 13:15:00,18.57,18.57,18.57,18.57,1500.0,12.3646,12.3646,12.3646,12.3646,1500.0
2011-12-27 13:20:00,18.57,18.58,18.57,18.58,9300.0,12.3646,12.3712,12.3646,12.3712,9300.0
2011-12-27 13:25:00,18.58,18.58,18.58,18.58,18200.0,12.3712,12.3712,12.3712,12.3712,18200.0
2011-12-27 13:30:00,18.59,18.59,18.58,18.58,4300.0,12.3779,12.3779,12.3712,12.3712,4300.0
2011-12-27 13:35:00,18.58,18.59,18.58,18.58,700.0,12.3712,12.3779,12.3712,12.3712,700.0
2011-12-27 13:40:00,18.58,18.59,18.58,18.59,8100.0,12.3712,12.3779,12.3712,12.3779,8100.0
2011-12-27 13:45:00,18.6,18.61,18.6,18.61,26900.0,12.3845,12.3912,12.3845,12.3912,26900.0
2011-12-27 13:50:00,18.61,18.61,18.6,18.6,18900.0,12.3912,12.3912,12.3845,12.3845,18900.0
2011-12-27 13:55:00,18.59,18.61,18.59,18.61,26700.0,12.3779,12.3912,12.3779,12.3912,26700.0
2011-12-27 14:00:00,18.61,18.61,18.61,18.61,3100.0,12.3912,12.3912,12.3912,12.3912,3100.0
2011-12-27 14:05:00,18.61,18.62,18.61,18.62,2600.0,12.3912,12.3979,12.3912,12.3979,2600.0
2011-12-27 14:10:00,18.61,18.63,18.61,18.63,17200.0,12.3912,12.4045,12.3912,12.4045,17200.0
2011-12-27 14:15:00,18.63,18.64,18.63,18.64,6200.0,12.4045,12.4112,12.4045,12.4112,6200.0
2011-12-27 14:20:00,18.64,18.64,18.63,18.64,3700.0,12.4112,12.4112,12.4045,12.4112,3700.0
2011-12-27 14:25:00,18.64,18.64,18.62,18.62,18600.0,12.4112,12.4112,12.3979,12.3979,18600.0
2011-12-27 14:30:00,18.63,18.63,18.6,18.61,20200.0,12.4045,12.4045,12.3845,12.3912,20200.0
2011-12-27 14:35:00,18.62,18.63,18.62,18.63,38700.0,12.3979,12.4045,12.3979,12.4045,38700.0
2011-12-27 14:40:00,18.63,18.63,18.61,18.63,107700.0,12.4045,12.4045,12.3912,12.4045,107700.0
2011-12-27 14:45:00,18.63,18.63,18.61,18.63,26000.0,12.4045,12.4045,12.3912,12.4045,26000.0
2011-12-27 14:50:00,18.63,18.63,18.62,18.63,11000.0,12.4045,12.4045,12.3979,12.4045,11000.0
2011-12-27 14:55:00,18.63,18.63,18.61,18.63,65900.0,12.4045,12.4045,12.3912,12.4045,65900.0
2011-12-27 15:00:00,18.63,18.63,18.61,18.62,30700.0,12.4045,12.4045,12.3912,12.3979,30700.0
2011-12-27 15:05:00,18.61,18.63,18.61,18.63,8300.0,12.3912,12.4045,12.3912,12.4045,8300.0
2011-12-27 15:10:00,18.62,18.63,18.6,18.6,60000.0,12.3979,12.4045,12.3845,12.3845,60000.0
2011-12-27 15:15:00,18.6,18.6,18.59,18.59,21300.0,12.3845,12.3845,12.3779,12.3779,21300.0
2011-12-27 15:20:00,18.58,18.58,18.58,18.58,600.0,12.3712,12.3712,12.3712,12.3712,600.0
2011-12-27 15:25:00,18.58,18.58,18.58,18.58,10800.0,12.3712,12.3712,12.3712,12.3712,10800.0
2011-12-27 15:30:00,18.58,18.59,18.57,18.59,103500.0,12.3712,12.3779,12.3646,12.3779,103500.0
2011-12-27 15:35:00,18.59,18.59,18.58,18.59,61900.0,12.3779,12.3779,12.3712,12.3779,61900.0
2011-12-27 15:40:00,18.59,18.6,18.59,18.6,58000.0,12.3779,12.3845,12.3779,12.3845,58000.0
2011-12-27 15:45:00,18.6,18.61,18.6,18.6,41000.0,12.3845,12.3912,12.3845,12.3845,41000.0
2011-12-27 15:50:00,18.6,18.62,18.6,18.62,87000.0,12.3845,12.3979,12.3845,12.3979,87000.0
2011-12-27 15:55:00,18.61,18.62,18.58,18.58,125600.0,12.3912,12.3979,12.3712,12.3712,125600.0
2011-12-28 09:30:00,18.54,18.58,18.46,18.49,50400.0,12.3446,12.3712,12.2913,12.3113,50400.0
2011-12-28 09:35:00,18.49,18.5,18.46,18.46,43900.0,12.3113,12.318,12.2913,12.2913,43900.0
2011-12-28 09:40:00,18.45,18.45,18.41,18.41,47400.0,12.2847,12.2847,12.258,12.258,47400.0
2011-12-28 09:45:00,18.4,18.4,18.34,18.35,83000.0,12.2514,12.2514,12.2114,12.2181,83000.0
2011-12-28 09:50:00,18.35,18.35,18.31,18.31,40500.0,12.2181,12.2181,12.1914,12.1914,40500.0
2011-12-28 09:55:00,18.3,18.32,18.3,18.32,11500.0,12.1848,12.1981,12.1848,12.1981,11500.0
2011-12-28 10:00:00,18.31,18.32,18.3,18.31,42400.0,12.1914,12.1981,12.1848,12.1914,42400.0
2011-12-28 10:05:00,18.31,18.4,18.31,18.4,38900.0,12.1914,12.2514,12.1914,12.2514,38900.0
2011-12-28 10:10:00,18.4,18.4,18.37,18.37,28200.0,12.2514,12.2514,12.2314,12.2314,28200.0
2011-12-28 10:15:00,18.36,18.36,18.3,18.31,16600.0,12.2247,12.2247,12.1848,12.1914,16600.0
2011-12-28 10:20:00,18.31,18.31,18.27,18.27,43900.0,12.1914,12.1914,12.1648,12.1648,43900.0
2011-12-28 10:25:00,18.27,18.27,18.25,18.27,62400.0,12.1648,12.1648,12.1515,12.1648,62400.0
2011-12-28 10:30:00,18.27,18.27,18.26,18.26,20700.0,12.1648,12.1648,12.1582,12.1582,20700.0
2011-12-28 10:35:00,18.26,18.27,18.24,18.26,25400.0,12.1582,12.1648,12.1448,12.1582,25400.0
2011-12-28 10:40:00,18.26,18.28,18.25,18.25,39600.0,12.1582,12.1715,12.1515,12.1515,39600.0
2011-12-28 10:45:00,18.24,18.24,18.23,18.24,26300.0,12.1448,12.1448,12.1382,12.1448,26300.0
2011-12-28 10:50:00,18.24,18.24,18.2,18.21,31500.0,12.1448,12.1448,12.1182,12.1249,31500.0
2011-12-28 10:55:00,18.2,18.23,18.2,18.23,13200.0,12.1182,12.1382,12.1182,12.1382,13200.0
2011-12-28 11:00:00,18.22,18.22,18.2,18.2,29800.0,12.1315,12.1315,12.1182,12.1182,29800.0
2011-12-28 11:05:00,18.2,18.22,18.19,18.22,17600.0,12.1182,12.1315,12.1115,12.1315,17600.0
2011-12-28 11:10:00,18.21,18.22,18.2,18.2,16800.0,12.1249,12.1315,12.1182,12.1182,16800.0
2011-12-28 11:15:00,18.2,18.22,18.2,18.21,37100.0,12.1182,12.1315,12.1182,12.1249,37100.0
2011-12-28 11:20:00,18.21,18.21,18.2,18.2,10100.0,12.1249,12.1249,12.1182,12.1182,10100.0
2011-12-28 11:25:00,18.2,18.21,18.18,18.18,63600.0,12.1182,12.1249,12.1049,12.1049,63600.0
2011-12-28 11:30:00,18.17,18.17,18.13,18.13,55800.0,12.0982,12.0982,12.0716,12.0716,55800.0
2011-12-28 11:35:00,18.14,18.18,18.14,18.18,73400.0,12.0783,12.1049,12.0783,12.1049,73400.0
2011-12-28 11:40:00,18.18,18.2,18.18,18.19,73400.0,12.1049,12.1182,12.1049,12.1115,73400.0
2011-12-28 11:45:00,18.2,18.24,18.2,18.22,39800.0,12.1182,12.1448,12.1182,12.1315,39800.0
2011-12-28 11:50:00,18.22,18.22,18.22,18.22,10000.0,12.1315,12.1315,12.1315,12.1315,10000.0
2011-12-28 11:55:00,18.22,18.23,18.22,18.23,5700.0,12.1315,12.1382,12.1315,12.1382,5700.0
2011-12-28 12:00:00,18.24,18.3,18.24,18.3,52300.0,12.1448,12.1848,12.1448,12.1848,52300.0
2011-12-28 12:05:00,18.29,18.29,18.26,18.26,52900.0,12.1781,12.1781,12.1582,12.1582,52900.0
2011-12-28 12:10:00,18.27,18.3,18.27,18.3,18200.0,12.1648,12.1848,12.1648,12.1848,18200.0
2011-12-28 12:15:00,18.3,18.38,18.3,18.35,92300.0,12.1848,12.2381,12.1848,12.2181,92300.0
2011-12-28 12:20:00,18.36,18.39,18.36,18.39,64300.0,12.2247,12.2447,12.2247,12.2447,64300.0
2011-12-28 12:25:00,18.38,18.38,18.34,18.34,26400.0,12.2381,12.2381,12.2114,12.2114,26400.0
2011-12-28 12:30:00,18.34,18.34,18.31,18.32,18900.0,12.2114,12.2114,12.1914,12.1981,18900.0
2011-12-28 12:35:00,18.32,18.32,18.3,18.31,5900.0,12.1981,12.1981,12.1848,12.1914,5900.0
2011-12-28 12:40:00,18.3,18.3,18.29,18.29,4200.0,12.1848,12.1848,12.1781,12.1781,4200.0
2011-12-28 12:45:00,18.29,18.3,18.28,18.28,33300.0,12.1781,12.1848,12.1715,12.1715,33300.0
2011-12-28 12:50:00,18.28,18.28,18.24,18.25,74300.0,12.1715,12.1715,12.1448,12.1515,74300.0
2011-12-28 12:55:00,18.25,18.27,18.25,18.26,37700.0,12.1515,12.1648,12.1515,12.1582,37700.0
2011-12-28 13:00:00,18.25,18.26,18.25,18.26,7500.0,12.1515,12.1582,12.1515,12.1582,7500.0
2011-12-28 13:05:00,18.26,18.26,18.26,18.26,4400.0,12.1582,12.1582,12.1582,12.1582,4400.0
2011-12-28 13:10:00,18.26,18.26,18.25,18.25,12800.0,12.1582,12.1582,12.1515,12.1515,12800.0
2011-12-28 13:15:00,18.25,18.27,18.25,18.27,70100.0,12.1515,12.1648,12.1515,12.1648,70100.0
2011-12-28 13:20:00,18.27,18.27,18.24,18.24,41100.0,12.1648,12.1648,12.1448,12.1448,41100.0
2011-12-28 13:25:00,18.25,18.25,18.25,18.25,4000.0,12.1515,12.1515,12.1515,12.1515,4000.0
2011-12-28 13:30:00,18.25,18.26,18.25,18.25,22500.0,12.1515,12.1582,12.1515,12.1515,22500.0
2011-12-28 13:35:00,18.25,18.27,18.25,18.26,12400.0,12.1515,12.1648,12.1515,12.1582,12400.0
2011-12-28 13:40:00,18.26,18.26,18.25,18.25,5800.0,12.1582,12.1582,12.1515,12.1515,5800.0
2011-12-28 13:45:00,18.25,18.25,18.25,18.25,7600.0,12.1515,12.1515,12.1515,12.1515,7600.0
2011-12-28 13:50:00,18.25,18.25,18.23,18.23,20600.0,12.1515,12.1515,12.1382,12.1382,20600.0
2011-12-28 13:55:00,18.22,18.23,18.22,18.23,13200.0,12.1315,12.1382,12.1315,12.1382,13200.0
2011-12-28 14:00:00,18.22,18.22,18.2,18.21,22800.0,12.1315,12.1315,12.1182,12.1249,22800.0
2011-12-28 14:05:00,18.21,18.23,18.2,18.2,44900.0,12.1249,12.1382,12.1182,12.1182,44900.0
2011-12-28 14:10:00,18.2,18.2,18.16,18.17,61700.0,12.1182,12.1182,12.0916,12.0982,61700.0
2011-12-28 14:15:00,18.17,18.17,18.15,18.16,38300.0,12.0982,12.0982,12.0849,12.0916,38300.0
2011-12-28 14:20:00,18.15,18.17,18.15,18.17,22700.0,12.0849,12.0982,12.0849,12.0982,22700.0
2011-12-28 14:25:00,18.16,18.19,18.15,18.18,37500.0,12.0916,12.1115,12.0849,12.1049,37500.0
2011-12-28 14:30:00,18.18,18.19,18.16,18.16,17300.0,12.1049,12.1115,12.0916,12.0916,17300.0
2011-12-28 14:35:00,18.17,18.17,18.16,18.16,24900.0,12.0982,12.0982,12.0916,12.0916,24900.0
2011-12-28 14:40:00,18.16,18.16,18.14,18.15,25400.0,12.0916,12.0916,12.0783,12.0849,25400.0
2011-12-28 14:45:00,18.15,18.15,18.13,18.13,29800.0,12.0849,12.0849,12.0716,12.0716,29800.0
2011-12-28 14:50:00,18.12,18.14,18.11,18.14,66700.0,12.0649,12.0783,12.0583,12.0783,66700.0
2011-12-28 14:55:00,18.13,18.16,18.13,18.15,26700.0,12.0716,12.0916,12.0716,12.0849,26700.0
2011-12-28 15:00:00,18.16,18.16,18.14,18.15,15100.0,12.0916,12.0916,12.0783,12.0849,15100.0
2011-12-28 15:05:00,18.15,18.16,18.14,18.16,30700.0,12.0849,12.0916,12.0783,12.0916,30700.0
2011-12-28 15:10:00,18.16,18.22,18.16,18.22,76400.0,12.0916,12.1315,12.0916,12.1315,76400.0
2011-12-28 15:15:00,18.22,18.23,18.2,18.22,90500.0,12.1315,12.1382,12.1182,12.1315,90500.0
2011-12-28 15:20:00,18.22,18.22,18.2,18.22,63900.0,12.1315,12.1315,12.1182,12.1315,63900.0
2011-12-28 15:25:00,18.22,18.22,18.14,18.15,69400.0,12.1315,12.1315,12.0783,12.0849,69400.0
2011-12-28 15:30:00,18.14,18.14,18.12,18.14,53500.0,12.0783,12.0783,12.0649,12.0783,53500.0
2011-12-28 15:35:00,18.14,18.15,18.13,18.15,97000.0,12.0783,12.0849,12.0716,12.0849,97000.0
2011-12-28 15:40:00,18.16,18.18,18.16,18.18,42000.0,12.0916,12.1049,12.0916,12.1049,42000.0
2011-12-28 15:45:00,18.17,18.18,18.16,18.18,47000.0,12.0982,12.1049,12.0916,12.1049,47000.0
2011-12-28 15:50:00,18.17,18.17,18.14,18.14,69600.0,12.0982,12.0982,12.0783,12.0783,69600.0
2011-12-28 15:55:00,18.14,18.18,18.14,18.18,139000.0,12.0783,12.1049,12.0783,12.1049,139000.0
2011-12-29 09:30:00,18.15,18.24,18.14,18.2,19500.0,12.0849,12.1448,12.0783,12.1182,19500.0
2011-12-29 09:35:00,18.2,18.2,18.15,18.16,26700.0,12.1182,12.1182,12.0849,12.0916,26700.0
2011-12-29 09:40:00,18.16,18.19,18.16,18.19,33200.0,12.0916,12.1115,12.0916,12.1115,33200.0
2011-12-29 09:45:00,18.19,18.23,18.19,18.19,27000.0,12.1115,12.1382,12.1115,12.1115,27000.0
2011-12-29 09:50:00,18.19,18.19,18.17,18.17,61300.0,12.1115,12.1115,12.0982,12.0982,61300.0
2011-12-29 09:55:00,18.18,18.18,18.16,18.16,8300.0,12.1049,12.1049,12.0916,12.0916,8300.0
2011-12-29 10:00:00,18.16,18.17,18.16,18.16,16300.0,12.0916,12.0982,12.0916,12.0916,16300.0
2011-12-29 10:05:00,18.16,18.2,18.16,18.2,28600.0,12.0916,12.1182,12.0916,12.1182,28600.0
2011-12-29 10:10:00,18.19,18.19,18.18,18.18,6400.0,12.1115,12.1115,12.1049,12.1049,6400.0
2011-12-29 10:15:00,18.19,18.19,18.17,18.19,15800.0,12.1115,12.1115,12.0982,12.1115,15800.0
2011-12-29 10:20:00,18.18,18.18,18.17,18.18,19600.0,12.1049,12.1049,12.0982,12.1049,19600.0
2011-12-29 10:25:00,18.17,18.22,18.17,18.21,24000.0,12.0982,12.1315,12.0982,12.1249,24000.0
2011-12-29 10:30:00,18.21,18.24,18.21,18.24,24700.0,12.1249,12.1448,12.1249,12.1448,24700.0
2011-12-29 10:35:00,18.24,18.25,18.21,18.22,49500.0,12.1448,12.1515,12.1249,12.1315,49500.0
2011-12-29 10:40:00,18.23,18.23,18.19,18.19,87600.0,12.1382,12.1382,12.1115,12.1115,87600.0
2011-12-29 10:45:00,18.18,18.2,18.18,18.2,33500.0,12.1049,12.1182,12.1049,12.1182,33500.0
2011-12-29 10:50:00,18.2,18.21,18.19,18.21,65800.0,12.1182,12.1249,12.1115,12.1249,65800.0
2011-12-29 10:55:00,18.22,18.22,18.22,18.22,4200.0,12.1315,12.1315,12.1315,12.1315,4200.0
2011-12-29 11:00:00,18.21,18.22,18.21,18.21,4600.0,12.1249,12.1315,12.1249,12.1249,4600.0
2011-12-29 11:05:00,18.21,18.22,18.19,18.19,27500.0,12.1249,12.1315,12.1115,12.1115,27500.0
2011-12-29 11:10:00,18.19,18.19,18.19,18.19,19600.0,12.1115,12.1115,12.1115,12.1115,19600.0
2011-12-29 11:15:00,18.18,18.19,18.18,18.18,11800.0,12.1049,12.1115,12.1049,12.1049,11800.0
2011-12-29 11:20:00,18.18,18.19,18.18,18.18,4900.0,12.1049,12.1115,12.1049,12.1049,4900.0
2011-12-29 11:25:00,18.18,18.21,18.18,18.19,36000.0,12.1049,12.1249,12.1049,12.1115,36000.0
2011-12-29 11:30:00,18.19,18.2,18.19,18.2,15100.0,12.1115,12.1182,12.1115,12.1182,15100.0
2011-12-29 11:35:00,18.21,18.21,18.21,18.21,1100.0,12.1249,12.1249,12.1249,12.1249,1100.0
2011-12-29 11:40:00,18.21,18.21,18.2,18.21,17900.0,12.1249,12.1249,12.1182,12.1249,17900.0
2011-12-29 11:45:00,18.21,18.21,18.2,18.21,500.0,12.1249,12.1249,12.1182,12.1249,500.0
2011-12-29 11:50:00,18.21,18.21,18.2,18.21,700.0,12.1249,12.1249,12.1182,12.1249,700.0
2011-12-29 11:55:00,18.2,18.21,18.2,18.21,2600.0,12.1182,12.1249,12.1182,12.1249,2600.0
2011-12-29 12:00:00,18.22,18.22,18.22,18.22,1400.0,12.1315,12.1315,12.1315,12.1315,1400.0
2011-12-29 12:05:00,18.21,18.22,18.21,18.21,33000.0,12.1249,12.1315,12.1249,12.1249,33000.0
2011-12-29 12:10:00,18.2,18.2,18.19,18.19,19300.0,12.1182,12.1182,12.1115,12.1115,19300.0
2011-12-29 12:15:00,18.19,18.19,18.17,18.18,33800.0,12.1115,12.1115,12.0982,12.1049,33800.0
2011-12-29 12:20:00,18.17,18.2,18.17,18.2,16900.0,12.0982,12.1182,12.0982,12.1182,16900.0
2011-12-29 12:25:00,18.2,18.21,18.2,18.2,9600.0,12.1182,12.1249,12.1182,12.1182,9600.0
2011-12-29 12:30:00,18.2,18.2,18.18,18.18,14200.0,12.1182,12.1182,12.1049,12.1049,14200.0
2011-12-29 12:35:00,18.18,18.18,18.18,18.18,5100.0,12.1049,12.1049,12.1049,12.1049,5100.0
2011-12-29 12:40:00,18.17,18.18,18.17,18.18,6000.0,12.0982,12.1049,12.0982,12.1049,6000.0
2011-12-29 12:45:00,18.19,18.2,18.18,18.18,8900.0,12.1115,12.1182,12.1049,12.1049,8900.0
2011-12-29 12:50:00,18.18,18.21,18.18,18.21,16000.0,12.1049,12.1249,12.1049,12.1249,16000.0
2011-12-29 12:55:00,18.2,18.21,18.2,18.2,600.0,12.1182,12.1249,12.1182,12.1182,600.0
2011-12-29 13:00:00,18.21,18.25,18.21,18.25,18700.0,12.1249,12.1515,12.1249,12.1515,18700.0
2011-12-29 13:05:00,18.25,18.25,18.24,18.24,16300.0,12.1515,12.1515,12.1448,12.1448,16300.0
2011-12-29 13:10:00,18.25,18.25,18.25,18.25,8300.0,12.1515,12.1515,12.1515,12.1515,8300.0
2011-12-29 13:15:00,18.25,18.25,18.24,18.24,11800.0,12.1515,12.1515,12.1448,12.1448,11800.0
2011-12-29 13:20:00,18.23,18.23,18.23,18.23,1400.0,12.1382,12.1382,12.1382,12.1382,1400.0
2011-12-29 13:25:00,18.24,18.25,18.23,18.25,12700.0,12.1448,12.1515,12.1382,12.1515,12700.0
2011-12-29 13:30:00,18.25,18.25,18.24,18.25,98600.0,12.1515,12.1515,12.1448,12.1515,98600.0
2011-12-29 13:35:00,18.24,18.24,18.24,18.24,7600.0,12.1448,12.1448,12.1448,12.1448,7600.0
2011-12-29 13:40:00,18.25,18.26,18.22,18.22,16300.0,12.1515,12.1582,12.1315,12.1315,16300.0
2011-12-29 13:45:00,18.22,18.23,18.22,18.22,3000.0,12.1315,12.1382,12.1315,12.1315,3000.0
2011-12-29 13:50:00,18.22,18.22,18.21,18.22,15800.0,12.1315,12.1315,12.1249,12.1315,15800.0
2011-12-29 13:55:00,18.22,18.22,18.22,18.22,5100.0,12.1315,12.1315,12.1315,12.1315,5100.0
2011-12-29 14:00:00,18.23,18.23,18.21,18.22,41300.0,12.1382,12.1382,12.1249,12.1315,41300.0
2011-12-29 14:05:00,18.23,18.23,18.22,18.22,600.0,12.1382,12.1382,12.1315,12.1315,600.0
2011-12-29 14:10:00,18.22,18.23,18.22,18.23,600.0,12.1315,12.1382,12.1315,12.1382,600.0
2011-12-29 14:15:00,18.22,18.23,18.22,18.22,10800.0,12.1315,12.1382,12.1315,12.1315,10800.0
2011-12-29 14:20:00,18.22,18.24,18.22,18.23,34600.0,12.1315,12.1448,12.1315,12.1382,34600.0
2011-12-29 14:25:00,18.22,18.22,18.22,18.22,3500.0,12.1315,12.1315,12.1315,12.1315,3500.0
2011-12-29 14:30:00,18.22,18.22,18.21,18.21,1900.0,12.1315,12.1315,12.1249,12.1249,1900.0
2011-12-29 14:35:00,18.2,18.22,18.2,18.22,13500.0,12.1182,12.1315,12.1182,12.1315,13500.0
2011-12-29 14:40:00,18.22,18.23,18.22,18.23,7500.0,12.1315,12.1382,12.1315,12.1382,7500.0
2011-12-29 14:45:00,18.23,18.23,18.23,18.23,2000.0,12.1382,12.1382,12.1382,12.1382,2000.0
2011-12-29 14:50:00,18.23,18.23,18.22,18.22,3400.0,12.1382,12.1382,12.1315,12.1315,3400.0
2011-12-29 14:55:00,18.22,18.23,18.22,18.23,300.0,12.1315,12.1382,12.1315,12.1382,300.0
2011-12-29 15:00:00,18.22,18.23,18.22,18.23,14700.0,12.1315,12.1382,12.1315,12.1382,14700.0
2011-12-29 15:05:00,18.22,18.22,18.21,18.22,50800.0,12.1315,12.1315,12.1249,12.1315,50800.0
2011-12-29 15:10:00,18.22,18.22,18.2,18.22,12400.0,12.1315,12.1315,12.1182,12.1315,12400.0
2011-12-29 15:15:00,18.22,18.24,18.22,18.24,19700.0,12.1315,12.1448,12.1315,12.1448,19700.0
2011-12-29 15:20:00,18.24,18.24,18.24,18.24,1600.0,12.1448,12.1448,12.1448,12.1448,1600.0
2011-12-29 15:25:00,18.23,18.24,18.23,18.23,1300.0,12.1382,12.1448,12.1382,12.1382,1300.0
2011-12-29 15:30:00,18.23,18.25,18.23,18.25,21400.0,12.1382,12.1515,12.1382,12.1515,21400.0
2011-12-29 15:35:00,18.24,18.25,18.23,18.24,43400.0,12.1448,12.1515,12.1382,12.1448,43400.0
2011-12-29 15:40:00,18.24,18.25,18.24,18.25,31200.0,12.1448,12.1515,12.1448,12.1515,31200.0
2011-12-29 15:45:00,18.25,18.25,18.24,18.24,68000.0,12.1515,12.1515,12.1448,12.1448,68000.0
2011-12-29 15:50:00,18.24,18.25,18.24,18.25,93300.0,12.1448,12.1515,12.1448,12.1515,93300.0
2011-12-29 15:55:00,18.25,18.25,18.21,18.24,122000.0,12.1515,12.1515,12.1249,12.1448,122000.0
2011-12-30 09:30:00,18.2,18.22,18.15,18.18,44500.0,12.1182,12.1315,12.0849,12.1049,44500.0
2011-12-30 09:35:00,18.19,18.24,18.19,18.22,36300.0,12.1115,12.1448,12.1115,12.1315,36300.0
2011-12-30 09:40:00,18.21,18.23,18.2,18.22,30600.0,12.1249,12.1382,12.1182,12.1315,30600.0
2011-12-30 09:45:00,18.23,18.25,18.23,18.25,14500.0,12.1382,12.1515,12.1382,12.1515,14500.0
2011-12-30 09:50:00,18.25,18.25,18.24,18.25,4000.0,12.1515,12.1515,12.1448,12.1515,4000.0
2011-12-30 09:55:00,18.24,18.24,18.24,18.24,100.0,12.1448,12.1448,12.1448,12.1448,100.0
2011-12-30 10:00:00,18.24,18.29,18.24,18.29,28700.0,12.1448,12.1781,12.1448,12.1781,28700.0
2011-12-30 10:05:00,18.29,18.29,18.27,18.27,7900.0,12.1781,12.1781,12.1648,12.1648,7900.0
2011-12-30 10:10:00,18.27,18.27,18.25,18.25,32500.0,12.1648,12.1648,12.1515,12.1515,32500.0
2011-12-30 10:15:00,18.25,18.25,18.17,18.18,58800.0,12.1515,12.1515,12.0982,12.1049,58800.0
2011-12-30 10:20:00,18.19,18.2,18.17,18.2,32700.0,12.1115,12.1182,12.0982,12.1182,32700.0
2011-12-30 10:25:00,18.2,18.21,18.2,18.2,23000.0,12.1182,12.1249,12.1182,12.1182,23000.0
2011-12-30 10:30:00,18.19,18.19,18.18,18.18,23400.0,12.1115,12.1115,12.1049,12.1049,23400.0
2011-12-30 10:35:00,18.18,18.2,18.18,18.2,88400.0,12.1049,12.1182,12.1049,12.1182,88400.0
2011-12-30 10:40:00,18.19,18.19,18.16,18.16,12900.0,12.1115,12.1115,12.0916,12.0916,12900.0
2011-12-30 10:45:00,18.17,18.17,18.15,18.17,27100.0,12.0982,12.0982,12.0849,12.0982,27100.0
2011-12-30 10:50:00,18.17,18.19,18.17,18.18,12200.0,12.0982,12.1115,12.0982,12.1049,12200.0
2011-12-30 10:55:00,18.18,18.19,18.17,18.17,13300.0,12.1049,12.1115,12.0982,12.0982,13300.0
2011-12-30 11:00:00,18.17,18.19,18.17,18.17,33500.0,12.0982,12.1115,12.0982,12.0982,33500.0
2011-12-30 11:05:00,18.17,18.17,18.17,18.17,3500.0,12.0982,12.0982,12.0982,12.0982,3500.0
2011-12-30 11:10:00,18.17,18.19,18.17,18.17,26200.0,12.0982,12.1115,12.0982,12.0982,26200.0
2011-12-30 11:15:00,18.17,18.18,18.17,18.18,17800.0,12.0982,12.1049,12.0982,12.1049,17800.0
2011-12-30 11:20:00,18.18,18.21,18.18,18.21,7200.0,12.1049,12.1249,12.1049,12.1249,7200.0
2011-12-30 11:25:00,18.2,18.2,18.19,18.19,8600.0,12.1182,12.1182,12.1115,12.1115,8600.0
2011-12-30 11:30:00,18.2,18.2,18.19,18.19,4500.0,12.1182,12.1182,12.1115,12.1115,4500.0
2011-12-30 11:35:00,18.19,18.19,18.19,18.19,2700.0,12.1115,12.1115,12.1115,12.1115,2700.0
2011-12-30 11:40:00,18.19,18.19,18.19,18.19,1400.0,12.1115,12.1115,12.1115,12.1115,1400.0
2011-12-30 11:45:00,18.19,18.2,18.19,18.19,5700.0,12.1115,12.1182,12.1115,12.1115,5700.0
2011-12-30 11:50:00,18.19,18.19,18.18,18.18,23100.0,12.1115,12.1115,12.1049,12.1049,23100.0
2011-12-30 11:55:00,18.18,18.18,18.16,18.16,29400.0,12.1049,12.1049,12.0916,12.0916,29400.0
2011-12-30 12:00:00,18.16,18.16,18.15,18.15,26400.0,12.0916,12.0916,12.0849,12.0849,26400.0
2011-12-30 12:05:00,18.15,18.15,18.14,18.14,10500.0,12.0849,12.0849,12.0783,12.0783,10500.0
2011-12-30 12:10:00,18.14,18.14,18.12,18.12,8800.0,12.0783,12.0783,12.0649,12.0649,8800.0
2011-12-30 12:15:00,18.12,18.12,18.1,18.11,13500.0,12.0649,12.0649,12.0516,12.0583,13500.0
2011-12-30 12:20:00,18.1,18.1,18.07,18.08,142800.0,12.0516,12.0516,12.0316,12.0383,142800.0
2011-12-30 12:25:00,18.08,18.1,18.08,18.09,31300.0,12.0383,12.0516,12.0383,12.045,31300.0
2011-12-30 12:30:00,18.1,18.13,18.1,18.12,43600.0,12.0516,12.0716,12.0516,12.0649,43600.0
2011-12-30 12:35:00,18.12,18.15,18.12,18.15,30100.0,12.0649,12.0849,12.0649,12.0849,30100.0
2011-12-30 12:40:00,18.15,18.15,18.15,18.15,40900.0,12.0849,12.0849,12.0849,12.0849,40900.0
2011-12-30 12:45:00,18.16,18.18,18.16,18.18,18900.0,12.0916,12.1049,12.0916,12.1049,18900.0
2011-12-30 12:50:00,18.18,18.18,18.18,18.18,2200.0,12.1049,12.1049,12.1049,12.1049,2200.0
2011-12-30 12:55:00,18.18,18.19,18.18,18.19,17200.0,12.1049,12.1115,12.1049,12.1115,17200.0
2011-12-30 13:00:00,18.18,18.19,18.18,18.18,2400.0,12.1049,12.1115,12.1049,12.1049,2400.0
2011-12-30 13:05:00,18.18,18.19,18.18,18.19,17500.0,12.1049,12.1115,12.1049,12.1115,17500.0
2011-12-30 13:10:00,18.19,18.2,18.19,18.2,1000.0,12.1115,12.1182,12.1115,12.1182,1000.0
2011-12-30 13:15:00,18.2,18.2,18.2,18.2,300.0,12.1182,12.1182,12.1182,12.1182,300.0
2011-12-30 13:20:00,18.19,18.19,18.17,18.19,29600.0,12.1115,12.1115,12.0982,12.1115,29600.0
2011-12-30 13:25:00,18.19,18.19,18.19,18.19,0.0,12.1115,12.1115,12.1115,12.1115,0.0
2011-12-30 13:30:00,18.18,18.2,18.18,18.2,52300.0,12.1049,12.1182,12.1049,12.1182,52300.0
2011-12-30 13:35:00,18.21,18.21,18.21,18.21,1000.0,12.1249,12.1249,12.1249,12.1249,1000.0
2011-12-30 13:40:00,18.2,18.2,18.2,18.2,100.0,12.1182,12.1182,12.1182,12.1182,100.0
2011-12-30 13:45:00,18.2,18.2,18.19,18.19,6900.0,12.1182,12.1182,12.1115,12.1115,6900.0
2011-12-30 13:50:00,18.19,18.19,18.16,18.16,20200.0,12.1115,12.1115,12.0916,12.0916,20200.0
2011-12-30 13:55:00,18.16,18.16,18.14,18.14,32900.0,12.0916,12.0916,12.0783,12.0783,32900.0
2011-12-30 14:00:00,18.14,18.14,18.12,18.12,30500.0,12.0783,12.0783,12.0649,12.0649,30500.0
2011-12-30 14:05:00,18.12,18.12,18.11,18.11,13700.0,12.0649,12.0649,12.0583,12.0583,13700.0
2011-12-30 14:10:00,18.11,18.11,18.08,18.08,34400.0,12.0583,12.0583,12.0383,12.0383,34400.0
2011-12-30 14:15:00,18.08,18.09,18.08,18.09,17400.0,12.0383,12.045,12.0383,12.045,17400.0
2011-12-30 14:20:00,18.08,18.08,18.06,18.06,71100.0,12.0383,12.0383,12.025,12.025,71100.0
2011-12-30 14:25:00,18.07,18.08,18.07,18.08,7600.0,12.0316,12.0383,12.0316,12.0383,7600.0
2011-12-30 14:30:00,18.08,18.11,18.08,18.11,20200.0,12.0383,12.0583,12.0383,12.0583,20200.0
2011-12-30 14:35:00,18.11,18.12,18.1,18.12,18400.0,12.0583,12.0649,12.0516,12.0649,18400.0
2011-12-30 14:40:00,18.13,18.14,18.13,18.13,23600.0,12.0716,12.0783,12.0716,12.0716,23600.0
2011-12-30 14:45:00,18.14,18.15,18.13,18.15,19000.0,12.0783,12.0849,12.0716,12.0849,19000.0
2011-12-30 14:50:00,18.15,18.15,18.15,18.15,2700.0,12.0849,12.0849,12.0849,12.0849,2700.0
2011-12-30 14:55:00,18.14,18.14,18.13,18.13,10600.0,12.0783,12.0783,12.0716,12.0716,10600.0
2011-12-30 15:00:00,18.14,18.14,18.13,18.14,10300.0,12.0783,12.0783,12.0716,12.0783,10300.0
2011-12-30 15:05:00,18.14,18.14,18.13,18.14,2100.0,12.0783,12.0783,12.0716,12.0783,2100.0
2011-12-30 15:10:00,18.13,18.13,18.12,18.13,10500.0,12.0716,12.0716,12.0649,12.0716,10500.0
2011-12-30 15:15:00,18.13,18.13,18.11,18.11,18400.0,12.0716,12.0716,12.0583,12.0583,18400.0
2011-12-30 15:20:00,18.11,18.15,18.1,18.15,47400.0,12.0583,12.0849,12.0516,12.0849,47400.0
2011-12-30 15:25:00,18.15,18.15,18.12,18.12,35200.0,12.0849,12.0849,12.0649,12.0649,35200.0
2011-12-30 15:30:00,18.13,18.13,18.12,18.12,5800.0,12.0716,12.0716,12.0649,12.0649,5800.0
2011-12-30 15:35:00,18.12,18.13,18.12,18.13,10400.0,12.0649,12.0716,12.0649,12.0716,10400.0
2011-12-30 15:40:00,18.13,18.15,18.12,18.14,61000.0,12.0716,12.0849,12.0649,12.0783,61000.0
2011-12-30 15:45:00,18.14,18.14,18.12,18.12,37300.0,12.0783,12.0783,12.0649,12.0649,37300.0
2011-12-30 15:50:00,18.12,18.12,18.1,18.1,98200.0,12.0649,12.0649,12.0516,12.0516,98200.0
2011-12-30 15:55:00,18.1,18.11,18.08,18.09,67200.0,12.0516,12.0583,12.0383,12.045,67200.0
2012-01-03 09:30:00,18.56,18.69,18.49,18.67,131000.0,12.3977,12.4845,12.3509,12.4712,131000.0
2012-01-03 09:35:00,18.67,18.7,18.66,18.7,121900.0,12.4712,12.4912,12.4645,12.4912,121900.0
2012-01-03 09:40:00,18.7,18.74,18.68,18.69,161700.0,12.4912,12.5179,12.4779,12.4845,161700.0
2012-01-03 09:45:00,18.68,18.69,18.65,18.69,90100.0,12.4779,12.4845,12.4578,12.4845,90100.0
2012-01-03 09:50:00,18.7,18.72,18.7,18.72,53500.0,12.4912,12.5046,12.4912,12.5046,53500.0
2012-01-03 09:55:00,18.72,18.74,18.72,18.74,90500.0,12.5046,12.5179,12.5046,12.5179,90500.0
2012-01-03 10:00:00,18.74,18.78,18.72,18.78,111300.0,12.5179,12.5447,12.5046,12.5447,111300.0
2012-01-03 10:05:00,18.78,18.79,18.78,18.78,26200.0,12.5447,12.5513,12.5447,12.5447,26200.0
2012-01-03 10:10:00,18.79,18.79,18.77,18.79,29000.0,12.5513,12.5513,12.538,12.5513,29000.0
2012-01-03 10:15:00,18.79,18.82,18.79,18.82,90500.0,12.5513,12.5714,12.5513,12.5714,90500.0
2012-01-03 10:20:00,18.82,18.84,18.81,18.81,86500.0,12.5714,12.5847,12.5647,12.5647,86500.0
2012-01-03 10:25:00,18.82,18.84,18.81,18.83,104800.0,12.5714,12.5847,12.5647,12.5781,104800.0
2012-01-03 10:30:00,18.83,18.86,18.83,18.83,136700.0,12.5781,12.5981,12.5781,12.5781,136700.0
2012-01-03 10:35:00,18.83,18.84,18.81,18.81,122600.0,12.5781,12.5847,12.5647,12.5647,122600.0
2012-01-03 10:40:00,18.81,18.85,18.81,18.85,109900.0,12.5647,12.5914,12.5647,12.5914,109900.0
2012-01-03 10:45:00,18.85,18.85,18.8,18.8,136100.0,12.5914,12.5914,12.558,12.558,136100.0
2012-01-03 10:50:00,18.79,18.8,18.78,18.79,34400.0,12.5513,12.558,12.5447,12.5513,34400.0
2012-01-03 10:55:00,18.79,18.82,18.79,18.81,46400.0,12.5513,12.5714,12.5513,12.5647,46400.0
2012-01-03 11:00:00,18.81,18.85,18.81,18.84,31400.0,12.5647,12.5914,12.5647,12.5847,31400.0
2012-01-03 11:05:00,18.85,18.85,18.81,18.81,31500.0,12.5914,12.5914,12.5647,12.5647,31500.0
2012-01-03 11:10:00,18.82,18.84,18.81,18.83,74900.0,12.5714,12.5847,12.5647,12.5781,74900.0
2012-01-03 11:15:00,18.83,18.84,18.83,18.83,29200.0,12.5781,12.5847,12.5781,12.5781,29200.0
2012-01-03 11:20:00,18.82,18.82,18.8,18.8,13100.0,12.5714,12.5714,12.558,12.558,13100.0
2012-01-03 11:25:00,18.79,18.81,18.79,18.8,51700.0,12.5513,12.5647,12.5513,12.558,51700.0
2012-01-03 11:30:00,18.79,18.79,18.76,18.76,25900.0,12.5513,12.5513,12.5313,12.5313,25900.0
2012-01-03 11:35:00,18.76,18.76,18.7,18.72,163300.0,12.5313,12.5313,12.4912,12.5046,163300.0
2012-01-03 11:40:00,18.72,18.72,18.69,18.7,62500.0,12.5046,12.5046,12.4845,12.4912,62500.0
2012-01-03 11:45:00,18.71,18.72,18.69,18.7,22200.0,12.4979,12.5046,12.4845,12.4912,22200.0
2012-01-03 11:50:00,18.71,18.72,18.68,18.68,49000.0,12.4979,12.5046,12.4779,12.4779,49000.0
2012-01-03 11:55:00,18.68,18.7,18.68,18.69,37700.0,12.4779,12.4912,12.4779,12.4845,37700.0
2012-01-03 12:00:00,18.69,18.69,18.68,18.69,31000.0,12.4845,12.4845,12.4779,12.4845,31000.0
2012-01-03 12:05:00,18.69,18.72,18.68,18.71,44900.0,12.4845,12.5046,12.4779,12.4979,44900.0
2012-01-03 12:10:00,18.7,18.7,18.64,18.64,54400.0,12.4912,12.4912,12.4511,12.4511,54400.0
2012-01-03 12:15:00,18.64,18.65,18.64,18.65,15800.0,12.4511,12.4578,12.4511,12.4578,15800.0
2012-01-03 12:20:00,18.65,18.66,18.65,18.66,1600.0,12.4578,12.4645,12.4578,12.4645,1600.0
2012-01-03 12:25:00,18.66,18.66,18.65,18.66,28800.0,12.4645,12.4645,12.4578,12.4645,28800.0
2012-01-03 12:30:00,18.66,18.66,18.63,18.63,45000.0,12.4645,12.4645,12.4445,12.4445,45000.0
2012-01-03 12:35:00,18.63,18.63,18.57,18.58,70800.0,12.4445,12.4445,12.4044,12.4111,70800.0
2012-01-03 12:40:00,18.58,18.6,18.58,18.6,19000.0,12.4111,12.4244,12.4111,12.4244,19000.0
2012-01-03 12:45:00,18.6,18.6,18.57,18.58,18900.0,12.4244,12.4244,12.4044,12.4111,18900.0
2012-01-03 12:50:00,18.58,18.6,18.58,18.6,21200.0,12.4111,12.4244,12.4111,12.4244,21200.0
2012-01-03 12:55:00,18.61,18.64,18.61,18.63,62300.0,12.4311,12.4511,12.4311,12.4445,62300.0
2012-01-03 13:00:00,18.64,18.68,18.63,18.67,89500.0,12.4511,12.4779,12.4445,12.4712,89500.0
2012-01-03 13:05:00,18.66,18.66,18.65,18.65,21200.0,12.4645,12.4645,12.4578,12.4578,21200.0
2012-01-03 13:10:00,18.65,18.65,18.64,18.64,23900.0,12.4578,12.4578,12.4511,12.4511,23900.0
2012-01-03 13:15:00,18.65,18.67,18.65,18.67,41200.0,12.4578,12.4712,12.4578,12.4712,41200.0
2012-01-03 13:20:00,18.66,18.66,18.64,18.65,33000.0,12.4645,12.4645,12.4511,12.4578,33000.0
2012-01-03 13:25:00,18.65,18.65,18.63,18.63,22900.0,12.4578,12.4578,12.4445,12.4445,22900.0
2012-01-03 13:30:00,18.62,18.63,18.61,18.61,28400.0,12.4378,12.4445,12.4311,12.4311,28400.0
2012-01-03 13:35:00,18.62,18.63,18.61,18.61,23000.0,12.4378,12.4445,12.4311,12.4311,23000.0
2012-01-03 13:40:00,18.61,18.64,18.61,18.64,17800.0,12.4311,12.4511,12.4311,12.4511,17800.0
2012-01-03 13:45:00,18.64,18.66,18.64,18.66,14100.0,12.4511,12.4645,12.4511,12.4645,14100.0
2012-01-03 13:50:00,18.66,18.66,18.66,18.66,4000.0,12.4645,12.4645,12.4645,12.4645,4000.0
2012-01-03 13:55:00,18.66,18.7,18.66,18.7,124000.0,12.4645,12.4912,12.4645,12.4912,124000.0
2012-01-03 14:00:00,18.69,18.73,18.69,18.73,50000.0,12.4845,12.5113,12.4845,12.5113,50000.0
2012-01-03 14:05:00,18.73,18.73,18.7,18.7,52900.0,12.5113,12.5113,12.4912,12.4912,52900.0
2012-01-03 14:10:00,18.71,18.71,18.71,18.71,1100.0,12.4979,12.4979,12.4979,12.4979,1100.0
2012-01-03 14:15:00,18.71,18.71,18.68,18.69,25100.0,12.4979,12.4979,12.4779,12.4845,25100.0
2012-01-03 14:20:00,18.69,18.71,18.68,18.71,25600.0,12.4845,12.4979,12.4779,12.4979,25600.0
2012-01-03 14:25:00,18.71,18.74,18.71,18.74,72400.0,12.4979,12.5179,12.4979,12.5179,72400.0
2012-01-03 14:30:00,18.75,18.76,18.75,18.76,62800.0,12.5246,12.5313,12.5246,12.5313,62800.0
2012-01-03 14:35:00,18.76,18.78,18.75,18.75,34700.0,12.5313,12.5447,12.5246,12.5246,34700.0
2012-01-03 14:40:00,18.74,18.78,18.73,18.78,53300.0,12.5179,12.5447,12.5113,12.5447,53300.0
2012-01-03 14:45:00,18.78,18.78,18.75,18.75,144400.0,12.5447,12.5447,12.5246,12.5246,144400.0
2012-01-03 14:50:00,18.76,18.76,18.75,18.75,12900.0,12.5313,12.5313,12.5246,12.5246,12900.0
2012-01-03 14:55:00,18.75,18.76,18.75,18.76,19800.0,12.5246,12.5313,12.5246,12.5313,19800.0
2012-01-03 15:00:00,18.76,18.76,18.74,18.74,65300.0,12.5313,12.5313,12.5179,12.5179,65300.0
2012-01-03 15:05:00,18.73,18.75,18.73,18.75,31900.0,12.5113,12.5246,12.5113,12.5246,31900.0
2012-01-03 15:10:00,18.75,18.75,18.72,18.72,50900.0,12.5246,12.5246,12.5046,12.5046,50900.0
2012-01-03 15:15:00,18.72,18.72,18.71,18.72,31100.0,12.5046,12.5046,12.4979,12.5046,31100.0
2012-01-03 15:20:00,18.71,18.72,18.64,18.64,129000.0,12.4979,12.5046,12.4511,12.4511,129000.0
2012-01-03 15:25:00,18.64,18.66,18.64,18.66,32000.0,12.4511,12.4645,12.4511,12.4645,32000.0
2012-01-03 15:30:00,18.66,18.7,18.66,18.7,62500.0,12.4645,12.4912,12.4645,12.4912,62500.0
2012-01-03 15:35:00,18.69,18.71,18.68,18.7,78300.0,12.4845,12.4979,12.4779,12.4912,78300.0
2012-01-03 15:40:00,18.7,18.75,18.7,18.75,86500.0,12.4912,12.5246,12.4912,12.5246,86500.0
2012-01-03 15:45:00,18.75,18.78,18.74,18.77,160900.0,12.5246,12.5447,12.5179,12.538,160900.0
2012-01-03 15:50:00,18.77,18.79,18.72,18.73,343500.0,12.538,12.5513,12.5046,12.5113,343500.0
2012-01-03 15:55:00,18.72,18.73,18.62,18.66,214300.0,12.5046,12.5113,12.4378,12.4645,214300.0
2012-01-04 09:30:00,18.45,18.53,18.44,18.52,29700.0,12.3242,12.3777,12.3175,12.371,29700.0
2012-01-04 09:35:00,18.52,18.52,18.45,18.47,128300.0,12.371,12.371,12.3242,12.3376,128300.0
2012-01-04 09:40:00,18.48,18.49,18.44,18.44,25800.0,12.3443,12.3509,12.3175,12.3175,25800.0
2012-01-04 09:45:00,18.45,18.48,18.44,18.48,82600.0,12.3242,12.3443,12.3175,12.3443,82600.0
2012-01-04 09:50:00,18.48,18.5,18.47,18.47,172200.0,12.3443,12.3576,12.3376,12.3376,172200.0
2012-01-04 09:55:00,18.47,18.48,18.45,18.46,45500.0,12.3376,12.3443,12.3242,12.3309,45500.0
2012-01-04 10:00:00,18.45,18.47,18.45,18.45,78500.0,12.3242,12.3376,12.3242,12.3242,78500.0
2012-01-04 10:05:00,18.44,18.47,18.44,18.45,57300.0,12.3175,12.3376,12.3175,12.3242,57300.0
2012-01-04 10:10:00,18.45,18.47,18.43,18.43,56300.0,12.3242,12.3376,12.3109,12.3109,56300.0
2012-01-04 10:15:00,18.43,18.46,18.43,18.46,35000.0,12.3109,12.3309,12.3109,12.3309,35000.0
2012-01-04 10:20:00,18.47,18.48,18.46,18.47,30200.0,12.3376,12.3443,12.3309,12.3376,30200.0
2012-01-04 10:25:00,18.47,18.47,18.4,18.4,35500.0,12.3376,12.3376,12.2908,12.2908,35500.0
2012-01-04 10:30:00,18.39,18.42,18.38,18.39,51000.0,12.2841,12.3042,12.2775,12.2841,51000.0
2012-01-04 10:35:00,18.38,18.38,18.36,18.37,40600.0,12.2775,12.2775,12.2641,12.2708,40600.0
2012-01-04 10:40:00,18.38,18.39,18.38,18.38,14000.0,12.2775,12.2841,12.2775,12.2775,14000.0
2012-01-04 10:45:00,18.39,18.42,18.39,18.42,33100.0,12.2841,12.3042,12.2841,12.3042,33100.0
2012-01-04 10:50:00,18.43,18.47,18.43,18.47,38600.0,12.3109,12.3376,12.3109,12.3376,38600.0
2012-01-04 10:55:00,18.47,18.49,18.44,18.49,99000.0,12.3376,12.3509,12.3175,12.3509,99000.0
2012-01-04 11:00:00,18.49,18.54,18.49,18.54,56500.0,12.3509,12.3843,12.3509,12.3843,56500.0
2012-01-04 11:05:00,18.54,18.55,18.53,18.55,63800.0,12.3843,12.391,12.3777,12.391,63800.0
2012-01-04 11:10:00,18.55,18.63,18.55,18.63,125200.0,12.391,12.4445,12.391,12.4445,125200.0
2012-01-04 11:15:00,18.63,18.66,18.63,18.64,54000.0,12.4445,12.4645,12.4445,12.4511,54000.0
2012-01-04 11:20:00,18.64,18.72,18.63,18.71,125700.0,12.4511,12.5046,12.4445,12.4979,125700.0
2012-01-04 11:25:00,18.71,18.71,18.68,18.68,40400.0,12.4979,12.4979,12.4779,12.4779,40400.0
2012-01-04 11:30:00,18.68,18.68,18.67,18.67,38200.0,12.4779,12.4779,12.4712,12.4712,38200.0
2012-01-04 11:35:00,18.67,18.74,18.67,18.73,117400.0,12.4712,12.5179,12.4712,12.5113,117400.0
2012-01-04 11:40:00,18.73,18.73,18.72,18.72,41600.0,12.5113,12.5113,12.5046,12.5046,41600.0
2012-01-04 11:45:00,18.72,18.72,18.7,18.7,25100.0,12.5046,12.5046,12.4912,12.4912,25100.0
2012-01-04 11:50:00,18.7,18.7,18.7,18.7,2100.0,12.4912,12.4912,12.4912,12.4912,2100.0
2012-01-04 11:55:00,18.7,18.71,18.69,18.71,50400.0,12.4912,12.4979,12.4845,12.4979,50400.0
2012-01-04 12:00:00,18.72,18.72,18.7,18.7,17800.0,12.5046,12.5046,12.4912,12.4912,17800.0
2012-01-04 12:05:00,18.7,18.76,18.7,18.76,90300.0,12.4912,12.5313,12.4912,12.5313,90300.0
2012-01-04 12:10:00,18.75,18.75,18.74,18.74,115000.0,12.5246,12.5246,12.5179,12.5179,115000.0
2012-01-04 12:15:00,18.74,18.75,18.74,18.75,13800.0,12.5179,12.5246,12.5179,12.5246,13800.0
2012-01-04 12:20:00,18.75,18.75,18.74,18.74,1000.0,12.5246,12.5246,12.5179,12.5179,1000.0
2012-01-04 12:25:00,18.75,18.75,18.74,18.75,1800.0,12.5246,12.5246,12.5179,12.5246,1800.0
2012-01-04 12:30:00,18.74,18.76,18.74,18.76,44000.0,12.5179,12.5313,12.5179,12.5313,44000.0
2012-01-04 12:35:00,18.76,18.77,18.76,18.77,3600.0,12.5313,12.538,12.5313,12.538,3600.0
2012-01-04 12:40:00,18.76,18.77,18.76,18.76,5300.0,12.5313,12.538,12.5313,12.5313,5300.0
2012-01-04 12:45:00,18.76,18.76,18.75,18.75,58000.0,12.5313,12.5313,12.5246,12.5246,58000.0
2012-01-04 12:50:00,18.75,18.77,18.75,18.77,56500.0,12.5246,12.538,12.5246,12.538,56500.0
2012-01-04 12:55:00,18.78,18.85,18.78,18.85,306900.0,12.5447,12.5914,12.5447,12.5914,306900.0
2012-01-04 13:00:00,18.85,18.85,18.83,18.84,40900.0,12.5914,12.5914,12.5781,12.5847,40900.0
2012-01-04 13:05:00,18.84,18.86,18.84,18.86,120800.0,12.5847,12.5981,12.5847,12.5981,120800.0
2012-01-04 13:10:00,18.86,18.86,18.85,18.86,21000.0,12.5981,12.5981,12.5914,12.5981,21000.0
2012-01-04 13:15:00,18.86,18.9,18.85,18.9,74800.0,12.5981,12.6248,12.5914,12.6248,74800.0
2012-01-04 13:20:00,18.9,18.94,18.89,18.93,169200.0,12.6248,12.6515,12.6181,12.6449,169200.0
2012-01-04 13:25:00,18.93,18.95,18.92,18.95,64200.0,12.6449,12.6582,12.6382,12.6582,64200.0
2012-01-04 13:30:00,18.94,18.94,18.91,18.91,46400.0,12.6515,12.6515,12.6315,12.6315,46400.0
2012-01-04 13:35:00,18.92,18.92,18.91,18.91,1900.0,12.6382,12.6382,12.6315,12.6315,1900.0
2012-01-04 13:40:00,18.91,18.93,18.91,18.93,26500.0,12.6315,12.6449,12.6315,12.6449,26500.0
2012-01-04 13:45:00,18.94,18.97,18.94,18.97,47300.0,12.6515,12.6716,12.6515,12.6716,47300.0
2012-01-04 13:50:00,18.97,18.99,18.97,18.98,33700.0,12.6716,12.6849,12.6716,12.6783,33700.0
2012-01-04 13:55:00,18.99,18.99,18.96,18.98,42100.0,12.6849,12.6849,12.6649,12.6783,42100.0
2012-01-04 14:00:00,18.97,18.98,18.97,18.97,3500.0,12.6716,12.6783,12.6716,12.6716,3500.0
2012-01-04 14:05:00,18.97,18.98,18.93,18.93,66300.0,12.6716,12.6783,12.6449,12.6449,66300.0
2012-01-04 14:10:00,18.93,18.93,18.87,18.91,103200.0,12.6449,12.6449,12.6048,12.6315,103200.0
2012-01-04 14:15:00,18.91,18.98,18.91,18.97,156000.0,12.6315,12.6783,12.6315,12.6716,156000.0
2012-01-04 14:20:00,18.96,18.97,18.96,18.97,66500.0,12.6649,12.6716,12.6649,12.6716,66500.0
2012-01-04 14:25:00,18.97,18.98,18.96,18.97,69600.0,12.6716,12.6783,12.6649,12.6716,69600.0
2012-01-04 14:30:00,18.97,18.99,18.97,18.99,64000.0,12.6716,12.6849,12.6716,12.6849,64000.0
2012-01-04 14:35:00,18.99,19.0,18.98,18.98,64600.0,12.6849,12.6916,12.6783,12.6783,64600.0
2012-01-04 14:40:00,18.99,18.99,18.98,18.99,8000.0,12.6849,12.6849,12.6783,12.6849,8000.0
2012-01-04 14:45:00,18.99,19.0,18.98,18.99,83300.0,12.6849,12.6916,12.6783,12.6849,83300.0
2012-01-04 14:50:00,18.99,19.0,18.99,19.0,2900.0,12.6849,12.6916,12.6849,12.6916,2900.0
2012-01-04 14:55:00,18.99,19.0,18.99,18.99,24000.0,12.6849,12.6916,12.6849,12.6849,24000.0
2012-01-04 15:00:00,18.99,19.0,18.99,18.99,60300.0,12.6849,12.6916,12.6849,12.6849,60300.0
2012-01-04 15:05:00,18.99,18.99,18.97,18.97,88600.0,12.6849,12.6849,12.6716,12.6716,88600.0
2012-01-04 15:10:00,18.97,18.99,18.97,18.99,29400.0,12.6716,12.6849,12.6716,12.6849,29400.0
2012-01-04 15:15:00,18.98,18.98,18.96,18.97,55500.0,12.6783,12.6783,12.6649,12.6716,55500.0
2012-01-04 15:20:00,18.96,18.99,18.95,18.99,106300.0,12.6649,12.6849,12.6582,12.6849,106300.0
2012-01-04 15:25:00,18.99,18.99,18.99,18.99,8600.0,12.6849,12.6849,12.6849,12.6849,8600.0
2012-01-04 15:30:00,18.99,19.0,18.99,19.0,33300.0,12.6849,12.6916,12.6849,12.6916,33300.0
2012-01-04 15:35:00,19.0,19.0,18.99,19.0,66200.0,12.6916,12.6916,12.6849,12.6916,66200.0
2012-01-04 15:40:00,19.0,19.0,18.99,19.0,31900.0,12.6916,12.6916,12.6849,12.6916,31900.0
2012-01-04 15:45:00,19.0,19.0,18.97,18.97,176100.0,12.6916,12.6916,12.6716,12.6716,176100.0
2012-01-04 15:50:00,18.97,18.99,18.97,18.99,189400.0,12.6716,12.6849,12.6716,12.6849,189400.0
2012-01-04 15:55:00,18.99,18.99,18.96,18.98,179600.0,12.6849,12.6849,12.6649,12.6783,179600.0
2012-01-05 09:30:00,18.97,18.98,18.9,18.98,42400.0,12.6716,12.6783,12.6248,12.6783,42400.0
2012-01-05 09:35:00,18.98,19.0,18.96,18.96,71200.0,12.6783,12.6916,12.6649,12.6649,71200.0
2012-01-05 09:40:00,18.96,18.97,18.85,18.87,123900.0,12.6649,12.6716,12.5914,12.6048,123900.0
2012-01-05 09:45:00,18.86,18.9,18.84,18.89,76300.0,12.5981,12.6248,12.5847,12.6181,76300.0
2012-01-05 09:50:00,18.9,18.93,18.89,18.93,32900.0,12.6248,12.6449,12.6181,12.6449,32900.0
2012-01-05 09:55:00,18.93,18.93,18.9,18.9,57500.0,12.6449,12.6449,12.6248,12.6248,57500.0
2012-01-05 10:00:00,18.89,18.9,18.81,18.86,64100.0,12.6181,12.6248,12.5647,12.5981,64100.0
2012-01-05 10:05:00,18.86,18.87,18.81,18.83,55000.0,12.5981,12.6048,12.5647,12.5781,55000.0
2012-01-05 10:10:00,18.83,18.83,18.8,18.83,117300.0,12.5781,12.5781,12.558,12.5781,117300.0
2012-01-05 10:15:00,18.84,18.87,18.83,18.87,64700.0,12.5847,12.6048,12.5781,12.6048,64700.0
2012-01-05 10:20:00,18.86,18.87,18.81,18.84,97800.0,12.5981,12.6048,12.5647,12.5847,97800.0
2012-01-05 10:25:00,18.84,18.88,18.84,18.86,16600.0,12.5847,12.6115,12.5847,12.5981,16600.0
2012-01-05 10:30:00,18.86,18.87,18.75,18.78,117000.0,12.5981,12.6048,12.5246,12.5447,117000.0
2012-01-05 10:35:00,18.78,18.78,18.74,18.77,42000.0,12.5447,12.5447,12.5179,12.538,42000.0
2012-01-05 10:40:00,18.76,18.8,18.76,18.77,46400.0,12.5313,12.558,12.5313,12.538,46400.0
2012-01-05 10:45:00,18.76,18.77,18.75,18.76,16900.0,12.5313,12.538,12.5246,12.5313,16900.0
2012-01-05 10:50:00,18.76,18.76,18.75,18.75,17100.0,12.5313,12.5313,12.5246,12.5246,17100.0
2012-01-05 10:55:00,18.75,18.76,18.75,18.76,10900.0,12.5246,12.5313,12.5246,12.5313,10900.0
2012-01-05 11:00:00,18.76,18.76,18.74,18.74,35100.0,12.5313,12.5313,12.5179,12.5179,35100.0
2012-01-05 11:05:00,18.74,18.74,18.71,18.71,70900.0,12.5179,12.5179,12.4979,12.4979,70900.0
2012-01-05 11:10:00,18.7,18.73,18.67,18.73,49700.0,12.4912,12.5113,12.4712,12.5113,49700.0
2012-01-05 11:15:00,18.72,18.73,18.72,18.73,39700.0,12.5046,12.5113,12.5046,12.5113,39700.0
2012-01-05 11:20:00,18.73,18.8,18.73,18.76,97700.0,12.5113,12.558,12.5113,12.5313,97700.0
2012-01-05 11:25:00,18.75,18.79,18.75,18.77,50900.0,12.5246,12.5513,12.5246,12.538,50900.0
2012-01-05 11:30:00,18.77,18.78,18.76,18.78,32900.0,12.538,12.5447,12.5313,12.5447,32900.0
2012-01-05 11:35:00,18.77,18.78,18.75,18.75,107600.0,12.538,12.5447,12.5246,12.5246,107600.0
2012-01-05 11:40:00,18.75,18.78,18.75,18.77,16700.0,12.5246,12.5447,12.5246,12.538,16700.0
2012-01-05 11:45:00,18.78,18.8,18.77,18.78,36000.0,12.5447,12.558,12.538,12.5447,36000.0
2012-01-05 11:50:00,18.78,18.79,18.78,18.79,4200.0,12.5447,12.5513,12.5447,12.5513,4200.0
2012-01-05 11:55:00,18.79,18.81,18.79,18.8,26200.0,12.5513,12.5647,12.5513,12.558,26200.0
2012-01-05 12:00:00,18.8,18.82,18.79,18.79,14000.0,12.558,12.5714,12.5513,12.5513,14000.0
2012-01-05 12:05:00,18.8,18.8,18.8,18.8,2500.0,12.558,12.558,12.558,12.558,2500.0
2012-01-05 12:10:00,18.8,18.81,18.8,18.8,10500.0,12.558,12.5647,12.558,12.558,10500.0
2012-01-05 12:15:00,18.8,18.82,18.79,18.82,36100.0,12.558,12.5714,12.5513,12.5714,36100.0
2012-01-05 12:20:00,18.82,18.82,18.77,18.78,17800.0,12.5714,12.5714,12.538,12.5447,17800.0
2012-01-05 12:25:00,18.78,18.8,18.78,18.8,13200.0,12.5447,12.558,12.5447,12.558,13200.0
2012-01-05 12:30:00,18.8,18.8,18.76,18.77,53700.0,12.558,12.558,12.5313,12.538,53700.0
2012-01-05 12:35:00,18.76,18.77,18.75,18.75,9100.0,12.5313,12.538,12.5246,12.5246,9100.0
2012-01-05 12:40:00,18.76,18.77,18.76,18.77,4200.0,12.5313,12.538,12.5313,12.538,4200.0
2012-01-05 12:45:00,18.76,18.8,18.74,18.8,80600.0,12.5313,12.558,12.5179,12.558,80600.0
2012-01-05 12:50:00,18.79,18.8,18.78,18.8,19300.0,12.5513,12.558,12.5447,12.558,19300.0
2012-01-05 12:55:00,18.8,18.83,18.8,18.82,24000.0,12.558,12.5781,12.558,12.5714,24000.0
2012-01-05 13:00:00,18.81,18.82,18.79,18.79,17500.0,12.5647,12.5714,12.5513,12.5513,17500.0
2012-01-05 13:05:00,18.79,18.81,18.77,18.81,52200.0,12.5513,12.5647,12.538,12.5647,52200.0
2012-01-05 13:10:00,18.8,18.81,18.79,18.8,19000.0,12.558,12.5647,12.5513,12.558,19000.0
2012-01-05 13:15:00,18.81,18.82,18.8,18.81,34600.0,12.5647,12.5714,12.558,12.5647,34600.0
2012-01-05 13:20:00,18.81,18.83,18.81,18.82,13900.0,12.5647,12.5781,12.5647,12.5714,13900.0
2012-01-05 13:25:00,18.82,18.86,18.82,18.86,22300.0,12.5714,12.5981,12.5714,12.5981,22300.0
2012-01-05 13:30:00,18.85,18.88,18.85,18.86,45300.0,12.5914,12.6115,12.5914,12.5981,45300.0
2012-01-05 13:35:00,18.86,18.88,18.86,18.87,29800.0,12.5981,12.6115,12.5981,12.6048,29800.0
2012-01-05 13:40:00,18.87,18.92,18.87,18.91,39100.0,12.6048,12.6382,12.6048,12.6315,39100.0
2012-01-05 13:45:00,18.91,18.96,18.91,18.96,101200.0,12.6315,12.6649,12.6315,12.6649,101200.0
2012-01-05 13:50:00,18.95,18.95,18.94,18.94,11400.0,12.6582,12.6582,12.6515,12.6515,11400.0
2012-01-05 13:55:00,18.93,18.93,18.91,18.92,15200.0,12.6449,12.6449,12.6315,12.6382,15200.0
2012-01-05 14:00:00,18.92,18.93,18.91,18.91,29900.0,12.6382,12.6449,12.6315,12.6315,29900.0
2012-01-05 14:05:00,18.92,18.93,18.92,18.92,12800.0,12.6382,12.6449,12.6382,12.6382,12800.0
2012-01-05 14:10:00,18.93,18.93,18.93,18.93,20800.0,12.6449,12.6449,12.6449,12.6449,20800.0
2012-01-05 14:15:00,18.92,18.92,18.89,18.9,37800.0,12.6382,12.6382,12.6181,12.6248,37800.0
2012-01-05 14:20:00,18.89,18.91,18.89,18.91,26500.0,12.6181,12.6315,12.6181,12.6315,26500.0
2012-01-05 14:25:00,18.91,18.91,18.88,18.89,14800.0,12.6315,12.6315,12.6115,12.6181,14800.0
2012-01-05 14:30:00,18.89,18.89,18.89,18.89,18200.0,12.6181,12.6181,12.6181,12.6181,18200.0
2012-01-05 14:35:00,18.89,18.89,18.87,18.87,11700.0,12.6181,12.6181,12.6048,12.6048,11700.0
2012-01-05 14:40:00,18.88,18.88,18.86,18.86,30800.0,12.6115,12.6115,12.5981,12.5981,30800.0
2012-01-05 14:45:00,18.85,18.88,18.84,18.88,53700.0,12.5914,12.6115,12.5847,12.6115,53700.0
2012-01-05 14:50:00,18.87,18.87,18.86,18.86,4800.0,12.6048,12.6048,12.5981,12.5981,4800.0
2012-01-05 14:55:00,18.87,18.88,18.85,18.86,28900.0,12.6048,12.6115,12.5914,12.5981,28900.0
2012-01-05 15:00:00,18.86,18.9,18.85,18.9,49500.0,12.5981,12.6248,12.5914,12.6248,49500.0
2012-01-05 15:05:00,18.9,18.91,18.89,18.89,24300.0,12.6248,12.6315,12.6181,12.6181,24300.0
2012-01-05 15:10:00,18.88,18.88,18.86,18.86,8300.0,12.6115,12.6115,12.5981,12.5981,8300.0
2012-01-05 15:15:00,18.86,18.89,18.86,18.89,9400.0,12.5981,12.6181,12.5981,12.6181,9400.0
2012-01-05 15:20:00,18.89,18.9,18.88,18.89,14600.0,12.6181,12.6248,12.6115,12.6181,14600.0
2012-01-05 15:25:00,18.89,18.91,18.89,18.89,52300.0,12.6181,12.6315,12.6181,12.6181,52300.0
2012-01-05 15:30:00,18.89,18.9,18.88,18.88,23500.0,12.6181,12.6248,12.6115,12.6115,23500.0
2012-01-05 15:35:00,18.87,18.88,18.86,18.88,32400.0,12.6048,12.6115,12.5981,12.6115,32400.0
2012-01-05 15:40:00,18.88,18.93,18.88,18.92,47000.0,12.6115,12.6449,12.6115,12.6382,47000.0
2012-01-05 15:45:00,18.92,18.93,18.89,18.93,62000.0,12.6382,12.6449,12.6181,12.6449,62000.0
2012-01-05 15:50:00,18.93,18.93,18.91,18.91,168200.0,12.6449,12.6449,12.6315,12.6315,168200.0
2012-01-05 15:55:00,18.92,18.92,18.89,18.91,177000.0,12.6382,12.6382,12.6181,12.6315,177000.0
2012-01-06 09:30:00,18.91,18.97,18.9,18.93,56700.0,12.6315,12.6716,12.6248,12.6449,56700.0
2012-01-06 09:35:00,18.93,19.0,18.93,18.99,96000.0,12.6449,12.6916,12.6449,12.6849,96000.0
2012-01-06 09:40:00,18.99,19.0,18.96,18.96,78400.0,12.6849,12.6916,12.6649,12.6649,78400.0
2012-01-06 09:45:00,18.96,18.99,18.92,18.92,47900.0,12.6649,12.6849,12.6382,12.6382,47900.0
2012-01-06 09:50:00,18.91,18.91,18.87,18.9,79100.0,12.6315,12.6315,12.6048,12.6248,79100.0
2012-01-06 09:55:00,18.89,18.92,18.89,18.89,35300.0,12.6181,12.6382,12.6181,12.6181,35300.0
2012-01-06 10:00:00,18.88,18.89,18.85,18.89,39900.0,12.6115,12.6181,12.5914,12.6181,39900.0
2012-01-06 10:05:00,18.88,18.9,18.87,18.9,36800.0,12.6115,12.6248,12.6048,12.6248,36800.0
2012-01-06 10:10:00,18.9,18.91,18.89,18.91,26400.0,12.6248,12.6315,12.6181,12.6315,26400.0
2012-01-06 10:15:00,18.91,18.95,18.91,18.93,69000.0,12.6315,12.6582,12.6315,12.6449,69000.0
2012-01-06 10:20:00,18.92,18.93,18.9,18.93,29200.0,12.6382,12.6449,12.6248,12.6449,29200.0
2012-01-06 10:25:00,18.93,18.93,18.9,18.9,13900.0,12.6449,12.6449,12.6248,12.6248,13900.0
2012-01-06 10:30:00,18.9,18.92,18.9,18.92,22800.0,12.6248,12.6382,12.6248,12.6382,22800.0
2012-01-06 10:35:00,18.92,18.94,18.92,18.92,15800.0,12.6382,12.6515,12.6382,12.6382,15800.0
2012-01-06 10:40:00,18.92,18.95,18.91,18.95,51400.0,12.6382,12.6582,12.6315,12.6582,51400.0
2012-01-06 10:45:00,18.95,18.97,18.95,18.97,12100.0,12.6582,12.6716,12.6582,12.6716,12100.0
2012-01-06 10:50:00,18.97,18.97,18.97,18.97,24600.0,12.6716,12.6716,12.6716,12.6716,24600.0
2012-01-06 10:55:00,18.97,18.97,18.94,18.94,26400.0,12.6716,12.6716,12.6515,12.6515,26400.0
2012-01-06 11:00:00,18.95,18.98,18.95,18.96,18500.0,12.6582,12.6783,12.6582,12.6649,18500.0
2012-01-06 11:05:00,18.96,18.99,18.96,18.99,32500.0,12.6649,12.6849,12.6649,12.6849,32500.0
2012-01-06 11:10:00,18.98,18.98,18.97,18.98,40900.0,12.6783,12.6783,12.6716,12.6783,40900.0
2012-01-06 11:15:00,18.98,18.99,18.98,18.99,10300.0,12.6783,12.6849,12.6783,12.6849,10300.0
2012-01-06 11:20:00,18.99,18.99,18.98,18.98,10300.0,12.6849,12.6849,12.6783,12.6783,10300.0
2012-01-06 11:25:00,18.98,18.98,18.98,18.98,900.0,12.6783,12.6783,12.6783,12.6783,900.0
2012-01-06 11:30:00,18.97,18.98,18.97,18.98,10500.0,12.6716,12.6783,12.6716,12.6783,10500.0
2012-01-06 11:35:00,18.99,19.0,18.98,18.99,57700.0,12.6849,12.6916,12.6783,12.6849,57700.0
2012-01-06 11:40:00,18.99,18.99,18.99,18.99,22600.0,12.6849,12.6849,12.6849,12.6849,22600.0
2012-01-06 11:45:00,19.0,19.0,18.98,18.99,29800.0,12.6916,12.6916,12.6783,12.6849,29800.0
2012-01-06 11:50:00,18.99,19.0,18.99,18.99,15200.0,12.6849,12.6916,12.6849,12.6849,15200.0
2012-01-06 11:55:00,18.99,18.99,18.98,18.99,19000.0,12.6849,12.6849,12.6783,12.6849,19000.0
2012-01-06 12:00:00,18.99,18.99,18.99,18.99,0.0,12.6849,12.6849,12.6849,12.6849,0.0
2012-01-06 12:05:00,18.99,18.99,18.98,18.98,13300.0,12.6849,12.6849,12.6783,12.6783,13300.0
2012-01-06 12:10:00,18.98,18.98,18.98,18.98,8700.0,12.6783,12.6783,12.6783,12.6783,8700.0
2012-01-06 12:15:00,18.98,18.98,18.98,18.98,300.0,12.6783,12.6783,12.6783,12.6783,300.0
2012-01-06 12:20:00,18.98,18.99,18.98,18.99,5300.0,12.6783,12.6849,12.6783,12.6849,5300.0
2012-01-06 12:25:00,18.99,18.99,18.98,18.98,5500.0,12.6849,12.6849,12.6783,12.6783,5500.0
2012-01-06 12:30:00,18.98,18.99,18.97,18.98,28700.0,12.6783,12.6849,12.6716,12.6783,28700.0
2012-01-06 12:35:00,18.98,18.98,18.96,18.96,16400.0,12.6783,12.6783,12.6649,12.6649,16400.0
2012-01-06 12:40:00,18.97,18.97,18.95,18.95,21100.0,12.6716,12.6716,12.6582,12.6582,21100.0
2012-01-06 12:45:00,18.94,18.94,18.92,18.93,25800.0,12.6515,12.6515,12.6382,12.6449,25800.0
2012-01-06 12:50:00,18.93,18.93,18.93,18.93,7500.0,12.6449,12.6449,12.6449,12.6449,7500.0
2012-01-06 12:55:00,18.93,18.93,18.93,18.93,7800.0,12.6449,12.6449,12.6449,12.6449,7800.0
2012-01-06 13:00:00,18.92,18.92,18.92,18.92,2100.0,12.6382,12.6382,12.6382,12.6382,2100.0
2012-01-06 13:05:00,18.92,18.92,18.91,18.92,20800.0,12.6382,12.6382,12.6315,12.6382,20800.0
2012-01-06 13:10:00,18.91,18.92,18.9,18.9,18200.0,12.6315,12.6382,12.6248,12.6248,18200.0
2012-01-06 13:15:00,18.91,18.92,18.91,18.92,15000.0,12.6315,12.6382,12.6315,12.6382,15000.0
2012-01-06 13:20:00,18.93,18.93,18.92,18.93,8900.0,12.6449,12.6449,12.6382,12.6449,8900.0
2012-01-06 13:25:00,18.94,18.94,18.94,18.94,7400.0,12.6515,12.6515,12.6515,12.6515,7400.0
2012-01-06 13:30:00,18.94,18.94,18.92,18.94,12900.0,12.6515,12.6515,12.6382,12.6515,12900.0
2012-01-06 13:35:00,18.93,18.96,18.93,18.96,29400.0,12.6449,12.6649,12.6449,12.6649,29400.0
2012-01-06 13:40:00,18.96,18.98,18.96,18.97,24800.0,12.6649,12.6783,12.6649,12.6716,24800.0
2012-01-06 13:45:00,18.97,18.98,18.97,18.98,5600.0,12.6716,12.6783,12.6716,12.6783,5600.0
2012-01-06 13:50:00,18.98,18.99,18.98,18.98,6400.0,12.6783,12.6849,12.6783,12.6783,6400.0
2012-01-06 13:55:00,18.99,18.99,18.97,18.97,23600.0,12.6849,12.6849,12.6716,12.6716,23600.0
2012-01-06 14:00:00,18.97,18.97,18.96,18.97,1800.0,12.6716,12.6716,12.6649,12.6716,1800.0
2012-01-06 14:05:00,18.97,18.98,18.97,18.98,12200.0,12.6716,12.6783,12.6716,12.6783,12200.0
2012-01-06 14:10:00,18.97,18.97,18.95,18.96,8900.0,12.6716,12.6716,12.6582,12.6649,8900.0
2012-01-06 14:15:00,18.95,18.95,18.95,18.95,2500.0,12.6582,12.6582,12.6582,12.6582,2500.0
2012-01-06 14:20:00,18.95,18.95,18.95,18.95,400.0,12.6582,12.6582,12.6582,12.6582,400.0
2012-01-06 14:25:00,18.96,18.96,18.95,18.95,500.0,12.6649,12.6649,12.6582,12.6582,500.0
2012-01-06 14:30:00,18.95,18.96,18.93,18.94,90000.0,12.6582,12.6649,12.6449,12.6515,90000.0
2012-01-06 14:35:00,18.94,18.95,18.94,18.95,3800.0,12.6515,12.6582,12.6515,12.6582,3800.0
2012-01-06 14:40:00,18.94,18.95,18.94,18.94,9600.0,12.6515,12.6582,12.6515,12.6515,9600.0
2012-01-06 14:45:00,18.94,18.94,18.93,18.93,7800.0,12.6515,12.6515,12.6449,12.6449,7800.0
2012-01-06 14:50:00,18.94,18.95,18.94,18.95,11500.0,12.6515,12.6582,12.6515,12.6582,11500.0
2012-01-06 14:55:00,18.95,18.95,18.94,18.94,10800.0,12.6582,12.6582,12.6515,12.6515,10800.0
2012-01-06 15:00:00,18.93,18.95,18.92,18.94,26800.0,12.6449,12.6582,12.6382,12.6515,26800.0
2012-01-06 15:05:00,18.94,18.95,18.94,18.94,1300.0,12.6515,12.6582,12.6515,12.6515,1300.0
2012-01-06 15:10:00,18.94,18.95,18.94,18.94,12500.0,12.6515,12.6582,12.6515,12.6515,12500.0
2012-01-06 15:15:00,18.94,18.95,18.94,18.94,4500.0,12.6515,12.6582,12.6515,12.6515,4500.0
2012-01-06 15:20:00,18.94,18.94,18.94,18.94,6600.0,12.6515,12.6515,12.6515,12.6515,6600.0
2012-01-06 15:25:00,18.94,18.95,18.94,18.94,3400.0,12.6515,12.6582,12.6515,12.6515,3400.0
2012-01-06 15:30:00,18.94,18.95,18.94,18.94,15700.0,12.6515,12.6582,12.6515,12.6515,15700.0
2012-01-06 15:35:00,18.94,18.94,18.93,18.93,23700.0,12.6515,12.6515,12.6449,12.6449,23700.0
2012-01-06 15:40:00,18.93,18.93,18.93,18.93,5900.0,12.6449,12.6449,12.6449,12.6449,5900.0
2012-01-06 15:45:00,18.93,18.93,18.92,18.93,19700.0,12.6449,12.6449,12.6382,12.6449,19700.0
2012-01-06 15:50:00,18.92,18.92,18.9,18.9,112500.0,12.6382,12.6382,12.6248,12.6248,112500.0
2012-01-06 15:55:00,18.9,18.91,18.83,18.86,202500.0,12.6248,12.6315,12.5781,12.5981,202500.0
2012-01-09 09:30:00,18.88,18.9,18.8,18.8,40100.0,12.6115,12.6248,12.558,12.558,40100.0
2012-01-09 09:35:00,18.81,18.86,18.79,18.86,42500.0,12.5647,12.5981,12.5513,12.5981,42500.0
2012-01-09 09:40:00,18.86,18.86,18.84,18.86,26600.0,12.5981,12.5981,12.5847,12.5981,26600.0
2012-01-09 09:45:00,18.87,18.97,18.87,18.96,63400.0,12.6048,12.6716,12.6048,12.6649,63400.0
2012-01-09 09:50:00,18.96,18.98,18.96,18.98,139700.0,12.6649,12.6783,12.6649,12.6783,139700.0
2012-01-09 09:55:00,18.99,19.0,18.96,18.99,115700.0,12.6849,12.6916,12.6649,12.6849,115700.0
2012-01-09 10:00:00,18.99,18.99,18.95,18.98,45000.0,12.6849,12.6849,12.6582,12.6783,45000.0
2012-01-09 10:05:00,18.98,19.04,18.98,19.04,125500.0,12.6783,12.7183,12.6783,12.7183,125500.0
2012-01-09 10:10:00,19.05,19.08,19.05,19.06,88000.0,12.725,12.7451,12.725,12.7317,88000.0
2012-01-09 10:15:00,19.06,19.09,19.06,19.06,89700.0,12.7317,12.7517,12.7317,12.7317,89700.0
2012-01-09 10:20:00,19.06,19.08,19.05,19.06,11700.0,12.7317,12.7451,12.725,12.7317,11700.0
2012-01-09 10:25:00,19.06,19.06,19.05,19.06,15600.0,12.7317,12.7317,12.725,12.7317,15600.0
2012-01-09 10:30:00,19.06,19.08,19.05,19.06,90200.0,12.7317,12.7451,12.725,12.7317,90200.0
2012-01-09 10:35:00,19.06,19.08,19.05,19.06,115000.0,12.7317,12.7451,12.725,12.7317,115000.0
2012-01-09 10:40:00,19.06,19.06,19.05,19.06,16700.0,12.7317,12.7317,12.725,12.7317,16700.0
2012-01-09 10:45:00,19.06,19.08,19.05,19.06,131500.0,12.7317,12.7451,12.725,12.7317,131500.0
2012-01-09 10:50:00,19.06,19.07,19.04,19.05,72200.0,12.7317,12.7384,12.7183,12.725,72200.0
2012-01-09 10:55:00,19.06,19.06,18.95,19.0,142100.0,12.7317,12.7317,12.6582,12.6916,142100.0
2012-01-09 11:00:00,19.0,19.03,19.0,19.03,35700.0,12.6916,12.7117,12.6916,12.7117,35700.0
2012-01-09 11:05:00,19.04,19.05,19.01,19.01,29900.0,12.7183,12.725,12.6983,12.6983,29900.0
2012-01-09 11:10:00,19.01,19.03,19.01,19.02,31700.0,12.6983,12.7117,12.6983,12.705,31700.0
2012-01-09 11:15:00,19.03,19.03,19.01,19.02,41600.0,12.7117,12.7117,12.6983,12.705,41600.0
2012-01-09 11:20:00,19.02,19.04,19.02,19.04,11500.0,12.705,12.7183,12.705,12.7183,11500.0
2012-01-09 11:25:00,19.03,19.05,19.03,19.05,14200.0,12.7117,12.725,12.7117,12.725,14200.0
2012-01-09 11:30:00,19.05,19.05,19.04,19.05,10500.0,12.725,12.725,12.7183,12.725,10500.0
2012-01-09 11:35:00,19.05,19.05,19.03,19.04,23400.0,12.725,12.725,12.7117,12.7183,23400.0
2012-01-09 11:40:00,19.05,19.08,19.05,19.08,19300.0,12.725,12.7451,12.725,12.7451,19300.0
2012-01-09 11:45:00,19.08,19.1,19.08,19.08,35900.0,12.7451,12.7584,12.7451,12.7451,35900.0
2012-01-09 11:50:00,19.08,19.09,19.08,19.09,17800.0,12.7451,12.7517,12.7451,12.7517,17800.0
2012-01-09 11:55:00,19.09,19.09,19.07,19.07,19500.0,12.7517,12.7517,12.7384,12.7384,19500.0
2012-01-09 12:00:00,19.08,19.08,19.04,19.04,16200.0,12.7451,12.7451,12.7183,12.7183,16200.0
2012-01-09 12:05:00,19.04,19.06,19.04,19.06,19600.0,12.7183,12.7317,12.7183,12.7317,19600.0
2012-01-09 12:10:00,19.05,19.05,19.04,19.05,7500.0,12.725,12.725,12.7183,12.725,7500.0
2012-01-09 12:15:00,19.05,19.05,19.04,19.04,14300.0,12.725,12.725,12.7183,12.7183,14300.0
2012-01-09 12:20:00,19.03,19.04,19.01,19.02,31400.0,12.7117,12.7183,12.6983,12.705,31400.0
2012-01-09 12:25:00,19.02,19.05,19.02,19.05,15000.0,12.705,12.725,12.705,12.725,15000.0
2012-01-09 12:30:00,19.05,19.07,19.05,19.07,15300.0,12.725,12.7384,12.725,12.7384,15300.0
2012-01-09 12:35:00,19.07,19.07,19.07,19.07,500.0,12.7384,12.7384,12.7384,12.7384,500.0
2012-01-09 12:40:00,19.07,19.07,19.05,19.06,10600.0,12.7384,12.7384,12.725,12.7317,10600.0
2012-01-09 12:45:00,19.06,19.06,19.06,19.06,1000.0,12.7317,12.7317,12.7317,12.7317,1000.0
2012-01-09 12:50:00,19.06,19.06,19.06,19.06,1000.0,12.7317,12.7317,12.7317,12.7317,1000.0
2012-01-09 12:55:00,19.06,19.06,19.05,19.06,2200.0,12.7317,12.7317,12.725,12.7317,2200.0
2012-01-09 13:00:00,19.06,19.07,19.05,19.05,20900.0,12.7317,12.7384,12.725,12.725,20900.0
2012-01-09 13:05:00,19.05,19.06,19.04,19.06,5900.0,12.725,12.7317,12.7183,12.7317,5900.0
2012-01-09 13:10:00,19.06,19.06,19.03,19.04,16300.0,12.7317,12.7317,12.7117,12.7183,16300.0
2012-01-09 13:15:00,19.05,19.06,19.05,19.05,9200.0,12.725,12.7317,12.725,12.725,9200.0
2012-01-09 13:20:00,19.05,19.06,19.05,19.05,2800.0,12.725,12.7317,12.725,12.725,2800.0
2012-01-09 13:25:00,19.06,19.07,19.06,19.07,4400.0,12.7317,12.7384,12.7317,12.7384,4400.0
2012-01-09 13:30:00,19.06,19.06,19.04,19.04,22900.0,12.7317,12.7317,12.7183,12.7183,22900.0
2012-01-09 13:35:00,19.03,19.03,19.02,19.03,16900.0,12.7117,12.7117,12.705,12.7117,16900.0
2012-01-09 13:40:00,19.04,19.04,19.03,19.03,6900.0,12.7183,12.7183,12.7117,12.7117,6900.0
2012-01-09 13:45:00,19.04,19.06,19.04,19.06,5700.0,12.7183,12.7317,12.7183,12.7317,5700.0
2012-01-09 13:50:00,19.06,19.06,19.06,19.06,3000.0,12.7317,12.7317,12.7317,12.7317,3000.0
2012-01-09 13:55:00,19.07,19.07,19.06,19.06,13300.0,12.7384,12.7384,12.7317,12.7317,13300.0
2012-01-09 14:00:00,19.06,19.07,19.06,19.07,20300.0,12.7317,12.7384,12.7317,12.7384,20300.0
2012-01-09 14:05:00,19.07,19.08,19.07,19.08,10500.0,12.7384,12.7451,12.7384,12.7451,10500.0
2012-01-09 14:10:00,19.08,19.08,19.06,19.06,8500.0,12.7451,12.7451,12.7317,12.7317,8500.0
2012-01-09 14:15:00,19.06,19.06,19.01,19.03,59300.0,12.7317,12.7317,12.6983,12.7117,59300.0
2012-01-09 14:20:00,19.03,19.05,19.03,19.04,69800.0,12.7117,12.725,12.7117,12.7183,69800.0
2012-01-09 14:25:00,19.05,19.06,19.05,19.05,30000.0,12.725,12.7317,12.725,12.725,30000.0
2012-01-09 14:30:00,19.05,19.06,19.05,19.05,28200.0,12.725,12.7317,12.725,12.725,28200.0
2012-01-09 14:35:00,19.05,19.05,19.01,19.01,62800.0,12.725,12.725,12.6983,12.6983,62800.0
2012-01-09 14:40:00,19.01,19.02,19.01,19.01,14400.0,12.6983,12.705,12.6983,12.6983,14400.0
2012-01-09 14:45:00,19.01,19.02,19.0,19.0,36700.0,12.6983,12.705,12.6916,12.6916,36700.0
2012-01-09 14:50:00,19.0,19.01,19.0,19.0,6900.0,12.6916,12.6983,12.6916,12.6916,6900.0
2012-01-09 14:55:00,19.0,19.0,18.98,19.0,30400.0,12.6916,12.6916,12.6783,12.6916,30400.0
2012-01-09 15:00:00,19.0,19.02,19.0,19.0,32600.0,12.6916,12.705,12.6916,12.6916,32600.0
2012-01-09 15:05:00,19.0,19.0,18.98,19.0,16000.0,12.6916,12.6916,12.6783,12.6916,16000.0
2012-01-09 15:10:00,19.0,19.0,18.97,18.98,36700.0,12.6916,12.6916,12.6716,12.6783,36700.0
2012-01-09 15:15:00,18.98,18.98,18.96,18.97,16900.0,12.6783,12.6783,12.6649,12.6716,16900.0
2012-01-09 15:20:00,18.97,18.97,18.96,18.97,6900.0,12.6716,12.6716,12.6649,12.6716,6900.0
2012-01-09 15:25:00,18.97,18.98,18.97,18.98,8600.0,12.6716,12.6783,12.6716,12.6783,8600.0
2012-01-09 15:30:00,18.97,18.98,18.97,18.98,16800.0,12.6716,12.6783,12.6716,12.6783,16800.0
2012-01-09 15:35:00,18.98,19.0,18.98,19.0,65800.0,12.6783,12.6916,12.6783,12.6916,65800.0
2012-01-09 15:40:00,19.0,19.0,19.0,19.0,7000.0,12.6916,12.6916,12.6916,12.6916,7000.0
2012-01-09 15:45:00,19.0,19.0,18.97,18.98,56600.0,12.6916,12.6916,12.6716,12.6783,56600.0
2012-01-09 15:50:00,18.98,18.98,18.95,18.96,53800.0,12.6783,12.6783,12.6582,12.6649,53800.0
2012-01-09 15:55:00,18.96,18.98,18.96,18.97,53200.0,12.6649,12.6783,12.6649,12.6716,53200.0
2012-01-10 09:30:00,19.08,19.19,19.08,19.12,135300.0,12.7451,12.8185,12.7451,12.7718,135300.0
2012-01-10 09:35:00,19.13,19.18,19.11,19.17,167100.0,12.7785,12.8119,12.7651,12.8052,167100.0
2012-01-10 09:40:00,19.18,19.2,19.17,19.19,70700.0,12.8119,12.8252,12.8052,12.8185,70700.0
2012-01-10 09:45:00,19.2,19.22,19.19,19.22,116900.0,12.8252,12.8386,12.8185,12.8386,116900.0
2012-01-10 09:50:00,19.22,19.24,19.17,19.17,117100.0,12.8386,12.8519,12.8052,12.8052,117100.0
2012-01-10 09:55:00,19.17,19.23,19.17,19.22,89200.0,12.8052,12.8453,12.8052,12.8386,89200.0
2012-01-10 10:00:00,19.22,19.24,19.2,19.24,53800.0,12.8386,12.8519,12.8252,12.8519,53800.0
2012-01-10 10:05:00,19.24,19.24,19.22,19.23,55800.0,12.8519,12.8519,12.8386,12.8453,55800.0
2012-01-10 10:10:00,19.24,19.24,19.21,19.21,32900.0,12.8519,12.8519,12.8319,12.8319,32900.0
2012-01-10 10:15:00,19.21,19.21,19.13,19.13,75400.0,12.8319,12.8319,12.7785,12.7785,75400.0
2012-01-10 10:20:00,19.14,19.14,19.08,19.08,34500.0,12.7851,12.7851,12.7451,12.7451,34500.0
2012-01-10 10:25:00,19.08,19.1,19.06,19.09,49700.0,12.7451,12.7584,12.7317,12.7517,49700.0
2012-01-10 10:30:00,19.09,19.09,19.05,19.07,51200.0,12.7517,12.7517,12.725,12.7384,51200.0
2012-01-10 10:35:00,19.07,19.08,19.03,19.03,38500.0,12.7384,12.7451,12.7117,12.7117,38500.0
2012-01-10 10:40:00,19.03,19.06,19.03,19.06,46200.0,12.7117,12.7317,12.7117,12.7317,46200.0
2012-01-10 10:45:00,19.06,19.08,19.02,19.03,117900.0,12.7317,12.7451,12.705,12.7117,117900.0
2012-01-10 10:50:00,19.03,19.04,19.0,19.0,100900.0,12.7117,12.7183,12.6916,12.6916,100900.0
2012-01-10 10:55:00,19.0,19.05,19.0,19.05,18100.0,12.6916,12.725,12.6916,12.725,18100.0
2012-01-10 11:00:00,19.05,19.05,19.01,19.01,27300.0,12.725,12.725,12.6983,12.6983,27300.0
2012-01-10 11:05:00,19.01,19.03,19.0,19.03,26600.0,12.6983,12.7117,12.6916,12.7117,26600.0
2012-01-10 11:10:00,19.03,19.05,19.01,19.05,56600.0,12.7117,12.725,12.6983,12.725,56600.0
2012-01-10 11:15:00,19.05,19.07,19.05,19.07,6100.0,12.725,12.7384,12.725,12.7384,6100.0
2012-01-10 11:20:00,19.06,19.06,19.02,19.05,81200.0,12.7317,12.7317,12.705,12.725,81200.0
2012-01-10 11:25:00,19.05,19.05,19.04,19.05,2200.0,12.725,12.725,12.7183,12.725,2200.0
2012-01-10 11:30:00,19.05,19.07,19.04,19.04,39700.0,12.725,12.7384,12.7183,12.7183,39700.0
2012-01-10 11:35:00,19.03,19.03,18.97,18.98,46300.0,12.7117,12.7117,12.6716,12.6783,46300.0
2012-01-10 11:40:00,18.98,18.98,18.95,18.97,10500.0,12.6783,12.6783,12.6582,12.6716,10500.0
2012-01-10 11:45:00,18.97,18.97,18.95,18.96,26600.0,12.6716,12.6716,12.6582,12.6649,26600.0
2012-01-10 11:50:00,18.95,18.96,18.95,18.95,10600.0,12.6582,12.6649,12.6582,12.6582,10600.0
2012-01-10 11:55:00,18.95,18.95,18.92,18.92,6200.0,12.6582,12.6582,12.6382,12.6382,6200.0
2012-01-10 12:00:00,18.93,18.94,18.93,18.94,11100.0,12.6449,12.6515,12.6449,12.6515,11100.0
2012-01-10 12:05:00,18.93,18.98,18.93,18.98,22800.0,12.6449,12.6783,12.6449,12.6783,22800.0
2012-01-10 12:10:00,18.97,18.97,18.96,18.97,20000.0,12.6716,12.6716,12.6649,12.6716,20000.0
2012-01-10 12:15:00,18.97,18.97,18.94,18.94,42100.0,12.6716,12.6716,12.6515,12.6515,42100.0
2012-01-10 12:20:00,18.93,18.93,18.92,18.92,43100.0,12.6449,12.6449,12.6382,12.6382,43100.0
2012-01-10 12:25:00,18.92,18.92,18.88,18.89,54900.0,12.6382,12.6382,12.6115,12.6181,54900.0
2012-01-10 12:30:00,18.89,18.9,18.88,18.9,13800.0,12.6181,12.6248,12.6115,12.6248,13800.0
2012-01-10 12:35:00,18.9,18.9,18.88,18.89,68700.0,12.6248,12.6248,12.6115,12.6181,68700.0
2012-01-10 12:40:00,18.89,18.9,18.88,18.89,30600.0,12.6181,12.6248,12.6115,12.6181,30600.0
2012-01-10 12:45:00,18.9,18.91,18.88,18.9,140100.0,12.6248,12.6315,12.6115,12.6248,140100.0
2012-01-10 12:50:00,18.9,18.92,18.89,18.91,69500.0,12.6248,12.6382,12.6181,12.6315,69500.0
2012-01-10 12:55:00,18.91,18.95,18.9,18.94,138700.0,12.6315,12.6582,12.6248,12.6515,138700.0
2012-01-10 13:00:00,18.93,18.93,18.9,18.9,26700.0,12.6449,12.6449,12.6248,12.6248,26700.0
2012-01-10 13:05:00,18.9,18.9,18.89,18.89,17700.0,12.6248,12.6248,12.6181,12.6181,17700.0
2012-01-10 13:10:00,18.88,18.88,18.87,18.88,7300.0,12.6115,12.6115,12.6048,12.6115,7300.0
2012-01-10 13:15:00,18.88,18.88,18.85,18.87,49800.0,12.6115,12.6115,12.5914,12.6048,49800.0
2012-01-10 13:20:00,18.86,18.87,18.84,18.84,21800.0,12.5981,12.6048,12.5847,12.5847,21800.0
2012-01-10 13:25:00,18.84,18.84,18.84,18.84,3200.0,12.5847,12.5847,12.5847,12.5847,3200.0
2012-01-10 13:30:00,18.84,18.91,18.84,18.9,98900.0,12.5847,12.6315,12.5847,12.6248,98900.0
2012-01-10 13:35:00,18.9,18.91,18.89,18.89,28600.0,12.6248,12.6315,12.6181,12.6181,28600.0
2012-01-10 13:40:00,18.89,18.9,18.89,18.9,14000.0,12.6181,12.6248,12.6181,12.6248,14000.0
2012-01-10 13:45:00,18.89,18.89,18.87,18.87,21000.0,12.6181,12.6181,12.6048,12.6048,21000.0
2012-01-10 13:50:00,18.86,18.89,18.85,18.86,70600.0,12.5981,12.6181,12.5914,12.5981,70600.0
2012-01-10 13:55:00,18.87,18.89,18.87,18.88,50300.0,12.6048,12.6181,12.6048,12.6115,50300.0
2012-01-10 14:00:00,18.87,18.87,18.85,18.86,60300.0,12.6048,12.6048,12.5914,12.5981,60300.0
2012-01-10 14:05:00,18.86,18.86,18.86,18.86,8700.0,12.5981,12.5981,12.5981,12.5981,8700.0
2012-01-10 14:10:00,18.86,18.88,18.86,18.88,5400.0,12.5981,12.6115,12.5981,12.6115,5400.0
2012-01-10 14:15:00,18.88,18.9,18.88,18.9,9100.0,12.6115,12.6248,12.6115,12.6248,9100.0
2012-01-10 14:20:00,18.9,18.9,18.9,18.9,10400.0,12.6248,12.6248,12.6248,12.6248,10400.0
2012-01-10 14:25:00,18.9,18.9,18.88,18.89,16900.0,12.6248,12.6248,12.6115,12.6181,16900.0
2012-01-10 14:30:00,18.89,18.89,18.87,18.87,12600.0,12.6181,12.6181,12.6048,12.6048,12600.0
2012-01-10 14:35:00,18.87,18.89,18.87,18.89,27200.0,12.6048,12.6181,12.6048,12.6181,27200.0
2012-01-10 14:40:00,18.89,18.89,18.83,18.85,87400.0,12.6181,12.6181,12.5781,12.5914,87400.0
2012-01-10 14:45:00,18.85,18.87,18.84,18.86,23600.0,12.5914,12.6048,12.5847,12.5981,23600.0
2012-01-10 14:50:00,18.86,18.86,18.84,18.85,15200.0,12.5981,12.5981,12.5847,12.5914,15200.0
2012-01-10 14:55:00,18.84,18.85,18.84,18.84,8700.0,12.5847,12.5914,12.5847,12.5847,8700.0
2012-01-10 15:00:00,18.84,18.84,18.83,18.83,58000.0,12.5847,12.5847,12.5781,12.5781,58000.0
2012-01-10 15:05:00,18.83,18.84,18.83,18.84,17200.0,12.5781,12.5847,12.5781,12.5847,17200.0
2012-01-10 15:10:00,18.84,18.84,18.83,18.83,6100.0,12.5847,12.5847,12.5781,12.5781,6100.0
2012-01-10 15:15:00,18.83,18.83,18.83,18.83,15500.0,12.5781,12.5781,12.5781,12.5781,15500.0
2012-01-10 15:20:00,18.83,18.83,18.82,18.83,5300.0,12.5781,12.5781,12.5714,12.5781,5300.0
2012-01-10 15:25:00,18.83,18.83,18.83,18.83,16700.0,12.5781,12.5781,12.5781,12.5781,16700.0
2012-01-10 15:30:00,18.83,18.83,18.83,18.83,12300.0,12.5781,12.5781,12.5781,12.5781,12300.0
2012-01-10 15:35:00,18.83,18.83,18.82,18.83,6000.0,12.5781,12.5781,12.5714,12.5781,6000.0
2012-01-10 15:40:00,18.82,18.85,18.81,18.85,132000.0,12.5714,12.5914,12.5647,12.5914,132000.0
2012-01-10 15:45:00,18.86,18.87,18.78,18.8,242000.0,12.5981,12.6048,12.5447,12.558,242000.0
2012-01-10 15:50:00,18.8,18.81,18.79,18.79,110000.0,12.558,12.5647,12.5513,12.5513,110000.0
2012-01-10 15:55:00,18.8,18.83,18.79,18.82,88200.0,12.558,12.5781,12.5513,12.5714,88200.0
2012-01-11 09:30:00,18.91,18.94,18.88,18.93,106200.0,12.6315,12.6515,12.6115,12.6449,106200.0
2012-01-11 09:35:00,18.93,18.98,18.93,18.95,60000.0,12.6449,12.6783,12.6449,12.6582,60000.0
2012-01-11 09:40:00,18.95,18.99,18.95,18.99,76800.0,12.6582,12.6849,12.6582,12.6849,76800.0
2012-01-11 09:45:00,19.0,19.08,19.0,19.05,134500.0,12.6916,12.7451,12.6916,12.725,134500.0
2012-01-11 09:50:00,19.05,19.06,19.02,19.02,62600.0,12.725,12.7317,12.705,12.705,62600.0
2012-01-11 09:55:00,19.02,19.04,18.98,18.99,56200.0,12.705,12.7183,12.6783,12.6849,56200.0
2012-01-11 10:00:00,18.99,19.0,18.96,18.96,58100.0,12.6849,12.6916,12.6649,12.6649,58100.0
2012-01-11 10:05:00,18.96,18.99,18.93,18.94,259800.0,12.6649,12.6849,12.6449,12.6515,259800.0
2012-01-11 10:10:00,18.94,18.97,18.93,18.97,80400.0,12.6515,12.6716,12.6449,12.6716,80400.0
2012-01-11 10:15:00,18.97,19.0,18.97,18.97,41400.0,12.6716,12.6916,12.6716,12.6716,41400.0
2012-01-11 10:20:00,18.98,19.04,18.98,19.02,39900.0,12.6783,12.7183,12.6783,12.705,39900.0
2012-01-11 10:25:00,19.02,19.03,19.01,19.01,23500.0,12.705,12.7117,12.6983,12.6983,23500.0
2012-01-11 10:30:00,19.0,19.01,18.98,19.01,23700.0,12.6916,12.6983,12.6783,12.6983,23700.0
2012-01-11 10:35:00,19.02,19.05,19.02,19.05,29100.0,12.705,12.725,12.705,12.725,29100.0
2012-01-11 10:40:00,19.05,19.05,19.01,19.01,21800.0,12.725,12.725,12.6983,12.6983,21800.0
2012-01-11 10:45:00,19.01,19.02,19.0,19.01,31800.0,12.6983,12.705,12.6916,12.6983,31800.0
2012-01-11 10:50:00,19.02,19.02,19.0,19.01,36200.0,12.705,12.705,12.6916,12.6983,36200.0
2012-01-11 10:55:00,19.01,19.01,18.98,18.98,33000.0,12.6983,12.6983,12.6783,12.6783,33000.0
2012-01-11 11:00:00,18.98,19.0,18.98,18.99,12600.0,12.6783,12.6916,12.6783,12.6849,12600.0
2012-01-11 11:05:00,18.98,18.99,18.95,18.95,26500.0,12.6783,12.6849,12.6582,12.6582,26500.0
2012-01-11 11:10:00,18.96,18.97,18.96,18.97,5500.0,12.6649,12.6716,12.6649,12.6716,5500.0
2012-01-11 11:15:00,18.97,18.97,18.97,18.97,8500.0,12.6716,12.6716,12.6716,12.6716,8500.0
2012-01-11 11:20:00,18.97,18.97,18.94,18.94,22200.0,12.6716,12.6716,12.6515,12.6515,22200.0
2012-01-11 11:25:00,18.95,18.95,18.93,18.93,9600.0,12.6582,12.6582,12.6449,12.6449,9600.0
2012-01-11 11:30:00,18.93,18.97,18.93,18.96,100300.0,12.6449,12.6716,12.6449,12.6649,100300.0
2012-01-11 11:35:00,18.96,18.98,18.96,18.98,3800.0,12.6649,12.6783,12.6649,12.6783,3800.0
2012-01-11 11:40:00,18.98,19.02,18.98,19.02,41900.0,12.6783,12.705,12.6783,12.705,41900.0
2012-01-11 11:45:00,19.02,19.04,19.02,19.04,45500.0,12.705,12.7183,12.705,12.7183,45500.0
2012-01-11 11:50:00,19.04,19.04,19.03,19.03,12700.0,12.7183,12.7183,12.7117,12.7117,12700.0
2012-01-11 11:55:00,19.03,19.05,19.02,19.03,34500.0,12.7117,12.725,12.705,12.7117,34500.0
2012-01-11 12:00:00,19.04,19.06,19.02,19.04,40600.0,12.7183,12.7317,12.705,12.7183,40600.0
2012-01-11 12:05:00,19.03,19.05,19.03,19.05,19700.0,12.7117,12.725,12.7117,12.725,19700.0
2012-01-11 12:10:00,19.06,19.06,19.05,19.06,3200.0,12.7317,12.7317,12.725,12.7317,3200.0
2012-01-11 12:15:00,19.06,19.06,19.05,19.06,14400.0,12.7317,12.7317,12.725,12.7317,14400.0
2012-01-11 12:20:00,19.07,19.08,19.07,19.08,24100.0,12.7384,12.7451,12.7384,12.7451,24100.0
2012-01-11 12:25:00,19.08,19.08,19.06,19.06,27000.0,12.7451,12.7451,12.7317,12.7317,27000.0
2012-01-11 12:30:00,19.06,19.07,19.05,19.07,19300.0,12.7317,12.7384,12.725,12.7384,19300.0
2012-01-11 12:35:00,19.07,19.09,19.07,19.09,52900.0,12.7384,12.7517,12.7384,12.7517,52900.0
2012-01-11 12:40:00,19.09,19.1,19.09,19.09,36200.0,12.7517,12.7584,12.7517,12.7517,36200.0
2012-01-11 12:45:00,19.09,19.1,19.08,19.08,17800.0,12.7517,12.7584,12.7451,12.7451,17800.0
2012-01-11 12:50:00,19.08,19.08,19.08,19.08,100.0,12.7451,12.7451,12.7451,12.7451,100.0
2012-01-11 12:55:00,19.08,19.08,19.08,19.08,100.0,12.7451,12.7451,12.7451,12.7451,100.0
2012-01-11 13:00:00,19.09,19.09,19.08,19.09,5400.0,12.7517,12.7517,12.7451,12.7517,5400.0
2012-01-11 13:05:00,19.1,19.12,19.1,19.12,59800.0,12.7584,12.7718,12.7584,12.7718,59800.0
2012-01-11 13:10:00,19.12,19.12,19.1,19.1,21100.0,12.7718,12.7718,12.7584,12.7584,21100.0
2012-01-11 13:15:00,19.11,19.11,19.08,19.08,47000.0,12.7651,12.7651,12.7451,12.7451,47000.0
2012-01-11 13:20:00,19.09,19.09,19.06,19.06,10800.0,12.7517,12.7517,12.7317,12.7317,10800.0
2012-01-11 13:25:00,19.06,19.09,19.06,19.09,12600.0,12.7317,12.7517,12.7317,12.7517,12600.0
2012-01-11 13:30:00,19.09,19.09,19.09,19.09,6000.0,12.7517,12.7517,12.7517,12.7517,6000.0
2012-01-11 13:35:00,19.09,19.12,19.09,19.12,48100.0,12.7517,12.7718,12.7517,12.7718,48100.0
2012-01-11 13:40:00,19.13,19.14,19.13,19.13,24100.0,12.7785,12.7851,12.7785,12.7785,24100.0
2012-01-11 13:45:00,19.13,19.13,19.1,19.1,31000.0,12.7785,12.7785,12.7584,12.7584,31000.0
2012-01-11 13:50:00,19.11,19.11,19.09,19.1,19500.0,12.7651,12.7651,12.7517,12.7584,19500.0
2012-01-11 13:55:00,19.09,19.1,19.07,19.08,48400.0,12.7517,12.7584,12.7384,12.7451,48400.0
2012-01-11 14:00:00,19.08,19.09,19.07,19.07,43400.0,12.7451,12.7517,12.7384,12.7384,43400.0
2012-01-11 14:05:00,19.07,19.09,19.07,19.09,39400.0,12.7384,12.7517,12.7384,12.7517,39400.0
2012-01-11 14:10:00,19.09,19.09,19.08,19.08,26700.0,12.7517,12.7517,12.7451,12.7451,26700.0
2012-01-11 14:15:00,19.08,19.09,19.08,19.09,8000.0,12.7451,12.7517,12.7451,12.7517,8000.0
2012-01-11 14:20:00,19.09,19.09,19.07,19.07,35300.0,12.7517,12.7517,12.7384,12.7384,35300.0
2012-01-11 14:25:00,19.07,19.09,19.07,19.09,54200.0,12.7384,12.7517,12.7384,12.7517,54200.0
2012-01-11 14:30:00,19.1,19.11,19.09,19.11,9600.0,12.7584,12.7651,12.7517,12.7651,9600.0
2012-01-11 14:35:00,19.1,19.11,19.09,19.11,14800.0,12.7584,12.7651,12.7517,12.7651,14800.0
2012-01-11 14:40:00,19.11,19.13,19.11,19.13,33900.0,12.7651,12.7785,12.7651,12.7785,33900.0
2012-01-11 14:45:00,19.13,19.14,19.09,19.11,66300.0,12.7785,12.7851,12.7517,12.7651,66300.0
2012-01-11 14:50:00,19.1,19.11,19.1,19.1,12100.0,12.7584,12.7651,12.7584,12.7584,12100.0
2012-01-11 14:55:00,19.1,19.11,19.1,19.1,11900.0,12.7584,12.7651,12.7584,12.7584,11900.0
2012-01-11 15:00:00,19.11,19.11,19.09,19.09,32400.0,12.7651,12.7651,12.7517,12.7517,32400.0
2012-01-11 15:05:00,19.09,19.09,19.08,19.08,21200.0,12.7517,12.7517,12.7451,12.7451,21200.0
2012-01-11 15:10:00,19.08,19.08,19.08,19.08,8000.0,12.7451,12.7451,12.7451,12.7451,8000.0
2012-01-11 15:15:00,19.08,19.11,19.08,19.11,19400.0,12.7451,12.7651,12.7451,12.7651,19400.0
2012-01-11 15:20:00,19.1,19.11,19.09,19.1,19600.0,12.7584,12.7651,12.7517,12.7584,19600.0
2012-01-11 15:25:00,19.11,19.12,19.1,19.11,79700.0,12.7651,12.7718,12.7584,12.7651,79700.0
2012-01-11 15:30:00,19.1,19.11,19.09,19.09,20000.0,12.7584,12.7651,12.7517,12.7517,20000.0
2012-01-11 15:35:00,19.09,19.1,19.09,19.1,9700.0,12.7517,12.7584,12.7517,12.7584,9700.0
2012-01-11 15:40:00,19.09,19.1,19.06,19.07,60900.0,12.7517,12.7584,12.7317,12.7384,60900.0
2012-01-11 15:45:00,19.07,19.09,19.07,19.09,59700.0,12.7384,12.7517,12.7384,12.7517,59700.0
2012-01-11 15:50:00,19.09,19.1,19.09,19.1,21100.0,12.7517,12.7584,12.7517,12.7584,21100.0
2012-01-11 15:55:00,19.09,19.1,19.07,19.07,106800.0,12.7517,12.7584,12.7384,12.7384,106800.0
2012-01-12 09:30:00,19.16,19.17,19.11,19.14,110700.0,12.7985,12.8052,12.7651,12.7851,110700.0
2012-01-12 09:35:00,19.14,19.15,19.13,19.15,26200.0,12.7851,12.7918,12.7785,12.7918,26200.0
2012-01-12 09:40:00,19.14,19.15,19.12,19.12,55400.0,12.7851,12.7918,12.7718,12.7718,55400.0
2012-01-12 09:45:00,19.13,19.15,19.09,19.09,83400.0,12.7785,12.7918,12.7517,12.7517,83400.0
2012-01-12 09:50:00,19.09,19.15,19.09,19.15,62700.0,12.7517,12.7918,12.7517,12.7918,62700.0
2012-01-12 09:55:00,19.15,19.17,19.15,19.15,28200.0,12.7918,12.8052,12.7918,12.7918,28200.0
2012-01-12 10:00:00,19.15,19.18,19.15,19.15,43600.0,12.7918,12.8119,12.7918,12.7918,43600.0
2012-01-12 10:05:00,19.15,19.16,19.04,19.04,36700.0,12.7918,12.7985,12.7183,12.7183,36700.0
2012-01-12 10:10:00,19.04,19.08,18.97,18.97,100200.0,12.7183,12.7451,12.6716,12.6716,100200.0
2012-01-12 10:15:00,18.97,18.99,18.96,18.96,24300.0,12.6716,12.6849,12.6649,12.6649,24300.0
2012-01-12 10:20:00,18.96,19.01,18.96,19.0,51300.0,12.6649,12.6983,12.6649,12.6916,51300.0
2012-01-12 10:25:00,19.0,19.05,19.0,19.05,72800.0,12.6916,12.725,12.6916,12.725,72800.0
2012-01-12 10:30:00,19.05,19.05,19.03,19.04,32800.0,12.725,12.725,12.7117,12.7183,32800.0
2012-01-12 10:35:00,19.03,19.04,19.01,19.01,44300.0,12.7117,12.7183,12.6983,12.6983,44300.0
2012-01-12 10:40:00,19.01,19.01,18.98,18.98,26200.0,12.6983,12.6983,12.6783,12.6783,26200.0
2012-01-12 10:45:00,18.98,19.02,18.97,19.01,45300.0,12.6783,12.705,12.6716,12.6983,45300.0
2012-01-12 10:50:00,19.01,19.05,19.0,19.04,35700.0,12.6983,12.725,12.6916,12.7183,35700.0
2012-01-12 10:55:00,19.05,19.05,19.03,19.03,9600.0,12.725,12.725,12.7117,12.7117,9600.0
2012-01-12 11:00:00,19.02,19.07,19.02,19.07,81200.0,12.705,12.7384,12.705,12.7384,81200.0
2012-01-12 11:05:00,19.07,19.09,19.07,19.08,35100.0,12.7384,12.7517,12.7384,12.7451,35100.0
2012-01-12 11:10:00,19.07,19.07,19.06,19.06,15000.0,12.7384,12.7384,12.7317,12.7317,15000.0
2012-01-12 11:15:00,19.07,19.1,19.06,19.1,63400.0,12.7384,12.7584,12.7317,12.7584,63400.0
2012-01-12 11:20:00,19.1,19.1,19.08,19.09,31700.0,12.7584,12.7584,12.7451,12.7517,31700.0
2012-01-12 11:25:00,19.09,19.11,19.08,19.11,12800.0,12.7517,12.7651,12.7451,12.7651,12800.0
2012-01-12 11:30:00,19.11,19.11,19.09,19.1,32300.0,12.7651,12.7651,12.7517,12.7584,32300.0
2012-01-12 11:35:00,19.11,19.14,19.11,19.14,25400.0,12.7651,12.7851,12.7651,12.7851,25400.0
2012-01-12 11:40:00,19.14,19.14,19.11,19.12,32100.0,12.7851,12.7851,12.7651,12.7718,32100.0
2012-01-12 11:45:00,19.13,19.15,19.13,19.15,37600.0,12.7785,12.7918,12.7785,12.7918,37600.0
2012-01-12 11:50:00,19.15,19.17,19.14,19.14,30500.0,12.7918,12.8052,12.7851,12.7851,30500.0
2012-01-12 11:55:00,19.13,19.14,19.12,19.13,20400.0,12.7785,12.7851,12.7718,12.7785,20400.0
2012-01-12 12:00:00,19.13,19.13,19.12,19.12,89300.0,12.7785,12.7785,12.7718,12.7718,89300.0
2012-01-12 12:05:00,19.12,19.13,19.11,19.11,83700.0,12.7718,12.7785,12.7651,12.7651,83700.0
2012-01-12 12:10:00,19.12,19.14,19.12,19.13,59600.0,12.7718,12.7851,12.7718,12.7785,59600.0
2012-01-12 12:15:00,19.14,19.14,19.12,19.14,85600.0,12.7851,12.7851,12.7718,12.7851,85600.0
2012-01-12 12:20:00,19.15,19.15,19.15,19.15,10800.0,12.7918,12.7918,12.7918,12.7918,10800.0
2012-01-12 12:25:00,19.15,19.16,19.15,19.15,54300.0,12.7918,12.7985,12.7918,12.7918,54300.0
2012-01-12 12:30:00,19.15,19.16,19.15,19.16,8700.0,12.7918,12.7985,12.7918,12.7985,8700.0
2012-01-12 12:35:00,19.16,19.17,19.16,19.17,10800.0,12.7985,12.8052,12.7985,12.8052,10800.0
2012-01-12 12:40:00,19.17,19.17,19.17,19.17,2100.0,12.8052,12.8052,12.8052,12.8052,2100.0
2012-01-12 12:45:00,19.17,19.17,19.15,19.15,4200.0,12.8052,12.8052,12.7918,12.7918,4200.0
2012-01-12 12:50:00,19.16,19.16,19.14,19.15,8700.0,12.7985,12.7985,12.7851,12.7918,8700.0
2012-01-12 12:55:00,19.14,19.15,19.14,19.15,5800.0,12.7851,12.7918,12.7851,12.7918,5800.0
2012-01-12 13:00:00,19.15,19.17,19.15,19.16,38600.0,12.7918,12.8052,12.7918,12.7985,38600.0
2012-01-12 13:05:00,19.15,19.17,19.15,19.15,65200.0,12.7918,12.8052,12.7918,12.7918,65200.0
2012-01-12 13:10:00,19.14,19.15,19.13,19.15,13400.0,12.7851,12.7918,12.7785,12.7918,13400.0
2012-01-12 13:15:00,19.15,19.15,19.15,19.15,1000.0,12.7918,12.7918,12.7918,12.7918,1000.0
2012-01-12 13:20:00,19.14,19.14,19.14,19.14,5400.0,12.7851,12.7851,12.7851,12.7851,5400.0
2012-01-12 13:25:00,19.14,19.14,19.14,19.14,100.0,12.7851,12.7851,12.7851,12.7851,100.0
2012-01-12 13:30:00,19.13,19.14,19.13,19.13,1800.0,12.7785,12.7851,12.7785,12.7785,1800.0
2012-01-12 13:35:00,19.13,19.13,19.08,19.08,45500.0,12.7785,12.7785,12.7451,12.7451,45500.0
2012-01-12 13:40:00,19.09,19.09,19.09,19.09,7200.0,12.7517,12.7517,12.7517,12.7517,7200.0
2012-01-12 13:45:00,19.09,19.11,19.08,19.09,84400.0,12.7517,12.7651,12.7451,12.7517,84400.0
2012-01-12 13:50:00,19.09,19.1,19.09,19.1,10800.0,12.7517,12.7584,12.7517,12.7584,10800.0
2012-01-12 13:55:00,19.11,19.12,19.11,19.12,10600.0,12.7651,12.7718,12.7651,12.7718,10600.0
2012-01-12 14:00:00,19.12,19.13,19.12,19.13,5500.0,12.7718,12.7785,12.7718,12.7785,5500.0
2012-01-12 14:05:00,19.13,19.13,19.1,19.1,18700.0,12.7785,12.7785,12.7584,12.7584,18700.0
2012-01-12 14:10:00,19.09,19.09,19.08,19.09,3100.0,12.7517,12.7517,12.7451,12.7517,3100.0
2012-01-12 14:15:00,19.09,19.1,19.08,19.1,42800.0,12.7517,12.7584,12.7451,12.7584,42800.0
2012-01-12 14:20:00,19.1,19.1,19.09,19.1,19900.0,12.7584,12.7584,12.7517,12.7584,19900.0
2012-01-12 14:25:00,19.11,19.11,19.1,19.1,600.0,12.7651,12.7651,12.7584,12.7584,600.0
2012-01-12 14:30:00,19.1,19.11,19.1,19.11,1900.0,12.7584,12.7651,12.7584,12.7651,1900.0
2012-01-12 14:35:00,19.11,19.14,19.11,19.11,25900.0,12.7651,12.7851,12.7651,12.7651,25900.0
2012-01-12 14:40:00,19.12,19.14,19.11,19.14,52700.0,12.7718,12.7851,12.7651,12.7851,52700.0
2012-01-12 14:45:00,19.14,19.15,19.13,19.13,21500.0,12.7851,12.7918,12.7785,12.7785,21500.0
2012-01-12 14:50:00,19.13,19.15,19.13,19.14,19000.0,12.7785,12.7918,12.7785,12.7851,19000.0
2012-01-12 14:55:00,19.14,19.15,19.14,19.15,15500.0,12.7851,12.7918,12.7851,12.7918,15500.0
2012-01-12 15:00:00,19.15,19.15,19.13,19.13,36600.0,12.7918,12.7918,12.7785,12.7785,36600.0
2012-01-12 15:05:00,19.14,19.15,19.13,19.15,62800.0,12.7851,12.7918,12.7785,12.7918,62800.0
2012-01-12 15:10:00,19.15,19.16,19.14,19.16,37200.0,12.7918,12.7985,12.7851,12.7985,37200.0
2012-01-12 15:15:00,19.16,19.18,19.16,19.17,15100.0,12.7985,12.8119,12.7985,12.8052,15100.0
2012-01-12 15:20:00,19.17,19.2,19.17,19.19,61600.0,12.8052,12.8252,12.8052,12.8185,61600.0
2012-01-12 15:25:00,19.19,19.19,19.17,19.18,102700.0,12.8185,12.8185,12.8052,12.8119,102700.0
2012-01-12 15:30:00,19.18,19.19,19.17,19.17,28600.0,12.8119,12.8185,12.8052,12.8052,28600.0
2012-01-12 15:35:00,19.16,19.17,19.16,19.17,31100.0,12.7985,12.8052,12.7985,12.8052,31100.0
2012-01-12 15:40:00,19.17,19.18,19.17,19.17,12800.0,12.8052,12.8119,12.8052,12.8052,12800.0
2012-01-12 15:45:00,19.18,19.19,19.17,19.19,46700.0,12.8119,12.8185,12.8052,12.8185,46700.0
2012-01-12 15:50:00,19.19,19.19,19.17,19.17,47700.0,12.8185,12.8185,12.8052,12.8052,47700.0
2012-01-12 15:55:00,19.17,19.18,19.15,19.15,70700.0,12.8052,12.8119,12.7918,12.7918,70700.0
2012-01-13 09:30:00,19.04,19.05,18.99,18.99,25300.0,12.7183,12.725,12.6849,12.6849,25300.0
2012-01-13 09:35:00,19.0,19.04,19.0,19.01,22000.0,12.6916,12.7183,12.6916,12.6983,22000.0
2012-01-13 09:40:00,19.01,19.02,18.93,19.02,191800.0,12.6983,12.705,12.6449,12.705,191800.0
2012-01-13 09:45:00,19.02,19.07,19.01,19.06,64300.0,12.705,12.7384,12.6983,12.7317,64300.0
2012-01-13 09:50:00,19.06,19.15,19.05,19.14,170900.0,12.7317,12.7918,12.725,12.7851,170900.0
2012-01-13 09:55:00,19.15,19.16,19.13,19.13,123400.0,12.7918,12.7985,12.7785,12.7785,123400.0
2012-01-13 10:00:00,19.12,19.13,19.08,19.13,100800.0,12.7718,12.7785,12.7451,12.7785,100800.0
2012-01-13 10:05:00,19.13,19.13,19.07,19.07,48100.0,12.7785,12.7785,12.7384,12.7384,48100.0
2012-01-13 10:10:00,19.06,19.06,19.0,19.01,34000.0,12.7317,12.7317,12.6916,12.6983,34000.0
2012-01-13 10:15:00,19.0,19.0,18.91,18.92,52700.0,12.6916,12.6916,12.6315,12.6382,52700.0
2012-01-13 10:20:00,18.92,18.92,18.9,18.9,31900.0,12.6382,12.6382,12.6248,12.6248,31900.0
2012-01-13 10:25:00,18.89,18.94,18.89,18.94,82600.0,12.6181,12.6515,12.6181,12.6515,82600.0
2012-01-13 10:30:00,18.94,18.95,18.89,18.91,197700.0,12.6515,12.6582,12.6181,12.6315,197700.0
2012-01-13 10:35:00,18.91,18.92,18.91,18.91,50500.0,12.6315,12.6382,12.6315,12.6315,50500.0
2012-01-13 10:40:00,18.9,18.92,18.9,18.92,66700.0,12.6248,12.6382,12.6248,12.6382,66700.0
2012-01-13 10:45:00,18.92,18.93,18.91,18.92,32500.0,12.6382,12.6449,12.6315,12.6382,32500.0
2012-01-13 10:50:00,18.92,18.92,18.91,18.92,36600.0,12.6382,12.6382,12.6315,12.6382,36600.0
2012-01-13 10:55:00,18.92,18.95,18.92,18.94,33300.0,12.6382,12.6582,12.6382,12.6515,33300.0
2012-01-13 11:00:00,18.94,18.94,18.93,18.93,22400.0,12.6515,12.6515,12.6449,12.6449,22400.0
2012-01-13 11:05:00,18.92,18.94,18.92,18.93,27700.0,12.6382,12.6515,12.6382,12.6449,27700.0
2012-01-13 11:10:00,18.93,18.96,18.92,18.92,47200.0,12.6449,12.6649,12.6382,12.6382,47200.0
2012-01-13 11:15:00,18.92,18.97,18.92,18.97,34300.0,12.6382,12.6716,12.6382,12.6716,34300.0
2012-01-13 11:20:00,18.98,18.99,18.96,18.97,50200.0,12.6783,12.6849,12.6649,12.6716,50200.0
2012-01-13 11:25:00,18.98,19.01,18.97,19.01,35100.0,12.6783,12.6983,12.6716,12.6983,35100.0
2012-01-13 11:30:00,19.01,19.03,19.0,19.02,17700.0,12.6983,12.7117,12.6916,12.705,17700.0
2012-01-13 11:35:00,19.02,19.03,19.0,19.02,50400.0,12.705,12.7117,12.6916,12.705,50400.0
2012-01-13 11:40:00,19.02,19.02,18.98,18.98,41600.0,12.705,12.705,12.6783,12.6783,41600.0
2012-01-13 11:45:00,18.98,18.98,18.97,18.98,11600.0,12.6783,12.6783,12.6716,12.6783,11600.0
2012-01-13 11:50:00,18.98,19.01,18.98,19.01,52800.0,12.6783,12.6983,12.6783,12.6983,52800.0
2012-01-13 11:55:00,19.01,19.02,19.0,19.0,43300.0,12.6983,12.705,12.6916,12.6916,43300.0
2012-01-13 12:00:00,19.0,19.0,18.97,18.97,22400.0,12.6916,12.6916,12.6716,12.6716,22400.0
2012-01-13 12:05:00,18.97,18.97,18.96,18.96,7100.0,12.6716,12.6716,12.6649,12.6649,7100.0
2012-01-13 12:10:00,18.95,18.95,18.92,18.92,12500.0,12.6582,12.6582,12.6382,12.6382,12500.0
2012-01-13 12:15:00,18.92,18.94,18.92,18.94,18200.0,12.6382,12.6515,12.6382,12.6515,18200.0
2012-01-13 12:20:00,18.94,18.94,18.92,18.93,21500.0,12.6515,12.6515,12.6382,12.6449,21500.0
2012-01-13 12:25:00,18.93,18.94,18.92,18.92,7600.0,12.6449,12.6515,12.6382,12.6382,7600.0
2012-01-13 12:30:00,18.92,18.93,18.92,18.93,16400.0,12.6382,12.6449,12.6382,12.6449,16400.0
2012-01-13 12:35:00,18.93,18.94,18.92,18.94,50100.0,12.6449,12.6515,12.6382,12.6515,50100.0
2012-01-13 12:40:00,18.94,18.95,18.94,18.95,32100.0,12.6515,12.6582,12.6515,12.6582,32100.0
2012-01-13 12:45:00,18.95,18.96,18.95,18.96,27400.0,12.6582,12.6649,12.6582,12.6649,27400.0
2012-01-13 12:50:00,18.96,18.97,18.96,18.96,21500.0,12.6649,12.6716,12.6649,12.6649,21500.0
2012-01-13 12:55:00,18.96,18.97,18.95,18.97,34300.0,12.6649,12.6716,12.6582,12.6716,34300.0
2012-01-13 13:00:00,18.96,18.96,18.95,18.95,17700.0,12.6649,12.6649,12.6582,12.6582,17700.0
2012-01-13 13:05:00,18.94,18.94,18.92,18.92,21700.0,12.6515,12.6515,12.6382,12.6382,21700.0
2012-01-13 13:10:00,18.91,18.92,18.91,18.92,14500.0,12.6315,12.6382,12.6315,12.6382,14500.0
2012-01-13 13:15:00,18.91,18.92,18.91,18.92,19200.0,12.6315,12.6382,12.6315,12.6382,19200.0
2012-01-13 13:20:00,18.92,18.93,18.92,18.93,54200.0,12.6382,12.6449,12.6382,12.6449,54200.0
2012-01-13 13:25:00,18.94,18.94,18.92,18.93,10500.0,12.6515,12.6515,12.6382,12.6449,10500.0
2012-01-13 13:30:00,18.93,18.94,18.92,18.94,6700.0,12.6449,12.6515,12.6382,12.6515,6700.0
2012-01-13 13:35:00,18.94,18.95,18.94,18.95,28000.0,12.6515,12.6582,12.6515,12.6582,28000.0
2012-01-13 13:40:00,18.95,18.95,18.92,18.92,8600.0,12.6582,12.6582,12.6382,12.6382,8600.0
2012-01-13 13:45:00,18.93,18.95,18.92,18.95,56000.0,12.6449,12.6582,12.6382,12.6582,56000.0
2012-01-13 13:50:00,18.95,18.99,18.95,18.98,81800.0,12.6582,12.6849,12.6582,12.6783,81800.0
2012-01-13 13:55:00,18.97,18.97,18.96,18.97,7500.0,12.6716,12.6716,12.6649,12.6716,7500.0
2012-01-13 14:00:00,18.97,18.97,18.95,18.95,21900.0,12.6716,12.6716,12.6582,12.6582,21900.0
2012-01-13 14:05:00,18.95,18.97,18.93,18.97,47300.0,12.6582,12.6716,12.6449,12.6716,47300.0
2012-01-13 14:10:00,18.98,19.0,18.98,19.0,13100.0,12.6783,12.6916,12.6783,12.6916,13100.0
2012-01-13 14:15:00,19.0,19.0,18.99,19.0,32800.0,12.6916,12.6916,12.6849,12.6916,32800.0
2012-01-13 14:20:00,19.01,19.04,19.01,19.02,100800.0,12.6983,12.7183,12.6983,12.705,100800.0
2012-01-13 14:25:00,19.01,19.04,19.01,19.03,98500.0,12.6983,12.7183,12.6983,12.7117,98500.0
2012-01-13 14:30:00,19.03,19.03,19.02,19.03,42200.0,12.7117,12.7117,12.705,12.7117,42200.0
2012-01-13 14:35:00,19.03,19.03,19.02,19.03,38200.0,12.7117,12.7117,12.705,12.7117,38200.0
2012-01-13 14:40:00,19.02,19.02,19.0,19.0,32200.0,12.705,12.705,12.6916,12.6916,32200.0
2012-01-13 14:45:00,19.0,19.0,18.99,19.0,11700.0,12.6916,12.6916,12.6849,12.6916,11700.0
2012-01-13 14:50:00,18.99,18.99,18.98,18.98,17700.0,12.6849,12.6849,12.6783,12.6783,17700.0
2012-01-13 14:55:00,18.98,19.0,18.98,19.0,18500.0,12.6783,12.6916,12.6783,12.6916,18500.0
2012-01-13 15:00:00,19.0,19.0,18.99,18.99,13700.0,12.6916,12.6916,12.6849,12.6849,13700.0
2012-01-13 15:05:00,19.0,19.03,19.0,19.03,71500.0,12.6916,12.7117,12.6916,12.7117,71500.0
2012-01-13 15:10:00,19.02,19.02,19.01,19.02,8600.0,12.705,12.705,12.6983,12.705,8600.0
2012-01-13 15:15:00,19.01,19.04,19.01,19.02,48900.0,12.6983,12.7183,12.6983,12.705,48900.0
2012-01-13 15:20:00,19.01,19.01,18.99,19.0,39600.0,12.6983,12.6983,12.6849,12.6916,39600.0
2012-01-13 15:25:00,19.01,19.04,19.01,19.04,36700.0,12.6983,12.7183,12.6983,12.7183,36700.0
2012-01-13 15:30:00,19.04,19.06,19.04,19.06,21800.0,12.7183,12.7317,12.7183,12.7317,21800.0
2012-01-13 15:35:00,19.06,19.09,19.06,19.06,59600.0,12.7317,12.7517,12.7317,12.7317,59600.0
2012-01-13 15:40:00,19.06,19.07,19.06,19.06,35600.0,12.7317,12.7384,12.7317,12.7317,35600.0
2012-01-13 15:45:00,19.06,19.07,19.06,19.06,37600.0,12.7317,12.7384,12.7317,12.7317,37600.0
2012-01-13 15:50:00,19.06,19.06,19.05,19.05,25800.0,12.7317,12.7317,12.725,12.725,25800.0
2012-01-13 15:55:00,19.05,19.06,19.03,19.06,149300.0,12.725,12.7317,12.7117,12.7317,149300.0
2012-01-17 09:30:00,19.22,19.25,19.18,19.21,33700.0,12.8386,12.8586,12.8119,12.8319,33700.0
2012-01-17 09:35:00,19.19,19.28,19.18,19.27,114000.0,12.8185,12.8787,12.8119,12.872,114000.0
2012-01-17 09:40:00,19.28,19.3,19.24,19.24,108900.0,12.8787,12.892,12.8519,12.8519,108900.0
2012-01-17 09:45:00,19.25,19.28,19.25,19.25,60400.0,12.8586,12.8787,12.8586,12.8586,60400.0
2012-01-17 09:50:00,19.25,19.25,19.18,19.2,27600.0,12.8586,12.8586,12.8119,12.8252,27600.0
2012-01-17 09:55:00,19.2,19.22,19.18,19.18,34200.0,12.8252,12.8386,12.8119,12.8119,34200.0
2012-01-17 10:00:00,19.18,19.18,19.12,19.14,101900.0,12.8119,12.8119,12.7718,12.7851,101900.0
2012-01-17 10:05:00,19.13,19.16,19.13,19.16,36400.0,12.7785,12.7985,12.7785,12.7985,36400.0
2012-01-17 10:10:00,19.17,19.19,19.15,19.18,33400.0,12.8052,12.8185,12.7918,12.8119,33400.0
2012-01-17 10:15:00,19.17,19.18,19.13,19.14,128000.0,12.8052,12.8119,12.7785,12.7851,128000.0
2012-01-17 10:20:00,19.15,19.19,19.15,19.19,19900.0,12.7918,12.8185,12.7918,12.8185,19900.0
2012-01-17 10:25:00,19.19,19.24,19.19,19.22,43700.0,12.8185,12.8519,12.8185,12.8386,43700.0
2012-01-17 10:30:00,19.22,19.24,19.21,19.24,47300.0,12.8386,12.8519,12.8319,12.8519,47300.0
2012-01-17 10:35:00,19.24,19.24,19.21,19.21,49800.0,12.8519,12.8519,12.8319,12.8319,49800.0
2012-01-17 10:40:00,19.22,19.24,19.21,19.24,34400.0,12.8386,12.8519,12.8319,12.8519,34400.0
2012-01-17 10:45:00,19.25,19.25,19.23,19.23,74200.0,12.8586,12.8586,12.8453,12.8453,74200.0
2012-01-17 10:50:00,19.23,19.24,19.21,19.21,28500.0,12.8453,12.8519,12.8319,12.8319,28500.0
2012-01-17 10:55:00,19.21,19.24,19.2,19.24,29800.0,12.8319,12.8519,12.8252,12.8519,29800.0
2012-01-17 11:00:00,19.25,19.25,19.23,19.23,4400.0,12.8586,12.8586,12.8453,12.8453,4400.0
2012-01-17 11:05:00,19.24,19.25,19.23,19.24,21700.0,12.8519,12.8586,12.8453,12.8519,21700.0
2012-01-17 11:10:00,19.23,19.25,19.23,19.24,20500.0,12.8453,12.8586,12.8453,12.8519,20500.0
2012-01-17 11:15:00,19.25,19.25,19.24,19.25,8200.0,12.8586,12.8586,12.8519,12.8586,8200.0
2012-01-17 11:20:00,19.24,19.24,19.22,19.23,40600.0,12.8519,12.8519,12.8386,12.8453,40600.0
2012-01-17 11:25:00,19.23,19.25,19.23,19.25,10600.0,12.8453,12.8586,12.8453,12.8586,10600.0
2012-01-17 11:30:00,19.25,19.27,19.25,19.25,52800.0,12.8586,12.872,12.8586,12.8586,52800.0
2012-01-17 11:35:00,19.25,19.27,19.25,19.26,29600.0,12.8586,12.872,12.8586,12.8653,29600.0
2012-01-17 11:40:00,19.27,19.27,19.24,19.24,25600.0,12.872,12.872,12.8519,12.8519,25600.0
2012-01-17 11:45:00,19.24,19.27,19.23,19.27,28500.0,12.8519,12.872,12.8453,12.872,28500.0
2012-01-17 11:50:00,19.28,19.28,19.27,19.28,37800.0,12.8787,12.8787,12.872,12.8787,37800.0
2012-01-17 11:55:00,19.28,19.29,19.27,19.28,30900.0,12.8787,12.8853,12.872,12.8787,30900.0
2012-01-17 12:00:00,19.28,19.29,19.27,19.27,20700.0,12.8787,12.8853,12.872,12.872,20700.0
2012-01-17 12:05:00,19.27,19.27,19.27,19.27,0.0,12.872,12.872,12.872,12.872,0.0
2012-01-17 12:10:00,19.28,19.29,19.28,19.29,29500.0,12.8787,12.8853,12.8787,12.8853,29500.0
2012-01-17 12:15:00,19.29,19.32,19.29,19.31,164000.0,12.8853,12.9054,12.8853,12.8987,164000.0
2012-01-17 12:20:00,19.32,19.32,19.28,19.28,33400.0,12.9054,12.9054,12.8787,12.8787,33400.0
2012-01-17 12:25:00,19.28,19.28,19.25,19.25,28200.0,12.8787,12.8787,12.8586,12.8586,28200.0
2012-01-17 12:30:00,19.25,19.25,19.21,19.21,18400.0,12.8586,12.8586,12.8319,12.8319,18400.0
2012-01-17 12:35:00,19.2,19.21,19.18,19.19,29300.0,12.8252,12.8319,12.8119,12.8185,29300.0
2012-01-17 12:40:00,19.19,19.2,19.19,19.2,27900.0,12.8185,12.8252,12.8185,12.8252,27900.0
2012-01-17 12:45:00,19.21,19.22,19.2,19.22,37200.0,12.8319,12.8386,12.8252,12.8386,37200.0
2012-01-17 12:50:00,19.22,19.22,19.22,19.22,1300.0,12.8386,12.8386,12.8386,12.8386,1300.0
2012-01-17 12:55:00,19.22,19.22,19.21,19.21,7300.0,12.8386,12.8386,12.8319,12.8319,7300.0
2012-01-17 13:00:00,19.21,19.23,19.21,19.23,42500.0,12.8319,12.8453,12.8319,12.8453,42500.0
2012-01-17 13:05:00,19.23,19.24,19.22,19.24,28500.0,12.8453,12.8519,12.8386,12.8519,28500.0
2012-01-17 13:10:00,19.24,19.25,19.24,19.25,4900.0,12.8519,12.8586,12.8519,12.8586,4900.0
2012-01-17 13:15:00,19.24,19.25,19.24,19.25,15900.0,12.8519,12.8586,12.8519,12.8586,15900.0
2012-01-17 13:20:00,19.24,19.24,19.24,19.24,3700.0,12.8519,12.8519,12.8519,12.8519,3700.0
2012-01-17 13:25:00,19.24,19.25,19.24,19.25,1600.0,12.8519,12.8586,12.8519,12.8586,1600.0
2012-01-17 13:30:00,19.25,19.25,19.23,19.23,4300.0,12.8586,12.8586,12.8453,12.8453,4300.0
2012-01-17 13:35:00,19.24,19.26,19.23,19.26,93500.0,12.8519,12.8653,12.8453,12.8653,93500.0
2012-01-17 13:40:00,19.26,19.26,19.25,19.26,30700.0,12.8653,12.8653,12.8586,12.8653,30700.0
2012-01-17 13:45:00,19.26,19.26,19.25,19.25,5900.0,12.8653,12.8653,12.8586,12.8586,5900.0
2012-01-17 13:50:00,19.25,19.29,19.25,19.29,58700.0,12.8586,12.8853,12.8586,12.8853,58700.0
2012-01-17 13:55:00,19.28,19.3,19.28,19.3,33000.0,12.8787,12.892,12.8787,12.892,33000.0
2012-01-17 14:00:00,19.29,19.3,19.27,19.27,43700.0,12.8853,12.892,12.872,12.872,43700.0
2012-01-17 14:05:00,19.27,19.29,19.27,19.29,6800.0,12.872,12.8853,12.872,12.8853,6800.0
2012-01-17 14:10:00,19.29,19.29,19.26,19.27,27900.0,12.8853,12.8853,12.8653,12.872,27900.0
2012-01-17 14:15:00,19.28,19.28,19.27,19.28,8300.0,12.8787,12.8787,12.872,12.8787,8300.0
2012-01-17 14:20:00,19.28,19.3,19.28,19.3,88700.0,12.8787,12.892,12.8787,12.892,88700.0
2012-01-17 14:25:00,19.3,19.3,19.29,19.3,35600.0,12.892,12.892,12.8853,12.892,35600.0
2012-01-17 14:30:00,19.3,19.3,19.28,19.29,54400.0,12.892,12.892,12.8787,12.8853,54400.0
2012-01-17 14:35:00,19.28,19.29,19.28,19.28,40800.0,12.8787,12.8853,12.8787,12.8787,40800.0
2012-01-17 14:40:00,19.28,19.28,19.27,19.28,43500.0,12.8787,12.8787,12.872,12.8787,43500.0
2012-01-17 14:45:00,19.28,19.28,19.26,19.28,106200.0,12.8787,12.8787,12.8653,12.8787,106200.0
2012-01-17 14:50:00,19.27,19.28,19.26,19.26,27800.0,12.872,12.8787,12.8653,12.8653,27800.0
2012-01-17 14:55:00,19.26,19.28,19.26,19.28,88000.0,12.8653,12.8787,12.8653,12.8787,88000.0
2012-01-17 15:00:00,19.28,19.3,19.28,19.3,47500.0,12.8787,12.892,12.8787,12.892,47500.0
2012-01-17 15:05:00,19.3,19.3,19.27,19.27,57200.0,12.892,12.892,12.872,12.872,57200.0
2012-01-17 15:10:00,19.27,19.27,19.23,19.23,201700.0,12.872,12.872,12.8453,12.8453,201700.0
2012-01-17 15:15:00,19.23,19.23,19.2,19.2,46200.0,12.8453,12.8453,12.8252,12.8252,46200.0
2012-01-17 15:20:00,19.2,19.21,19.18,19.21,55600.0,12.8252,12.8319,12.8119,12.8319,55600.0
2012-01-17 15:25:00,19.2,19.23,19.2,19.23,83900.0,12.8252,12.8453,12.8252,12.8453,83900.0
2012-01-17 15:30:00,19.23,19.25,19.22,19.24,152900.0,12.8453,12.8586,12.8386,12.8519,152900.0
2012-01-17 15:35:00,19.24,19.25,19.24,19.25,15000.0,12.8519,12.8586,12.8519,12.8586,15000.0
2012-01-17 15:40:00,19.25,19.3,19.25,19.28,168800.0,12.8586,12.892,12.8586,12.8787,168800.0
2012-01-17 15:45:00,19.29,19.3,19.28,19.3,77800.0,12.8853,12.892,12.8787,12.892,77800.0
2012-01-17 15:50:00,19.3,19.3,19.28,19.28,82300.0,12.892,12.892,12.8787,12.8787,82300.0
2012-01-17 15:55:00,19.28,19.31,19.26,19.3,149900.0,12.8787,12.8987,12.8653,12.892,149900.0
2012-01-18 09:30:00,19.37,19.42,19.33,19.42,94600.0,12.9388,12.9722,12.9121,12.9722,94600.0
2012-01-18 09:35:00,19.43,19.45,19.36,19.44,115700.0,12.9788,12.9922,12.9321,12.9855,115700.0
2012-01-18 09:40:00,19.43,19.46,19.43,19.45,147600.0,12.9788,12.9989,12.9788,12.9922,147600.0
2012-01-18 09:45:00,19.45,19.45,19.35,19.35,187200.0,12.9922,12.9922,12.9254,12.9254,187200.0
2012-01-18 09:50:00,19.34,19.47,19.34,19.46,133900.0,12.9187,13.0056,12.9187,12.9989,133900.0
2012-01-18 09:55:00,19.45,19.45,19.41,19.42,76700.0,12.9922,12.9922,12.9655,12.9722,76700.0
2012-01-18 10:00:00,19.42,19.46,19.42,19.45,79500.0,12.9722,12.9989,12.9722,12.9922,79500.0
2012-01-18 10:05:00,19.45,19.46,19.45,19.46,38100.0,12.9922,12.9989,12.9922,12.9989,38100.0
2012-01-18 10:10:00,19.46,19.48,19.43,19.47,137500.0,12.9989,13.0122,12.9788,13.0056,137500.0
2012-01-18 10:15:00,19.47,19.49,19.47,19.49,173400.0,13.0056,13.0189,13.0056,13.0189,173400.0
2012-01-18 10:20:00,19.48,19.5,19.48,19.49,81100.0,13.0122,13.0256,13.0122,13.0189,81100.0
2012-01-18 10:25:00,19.49,19.5,19.49,19.49,119600.0,13.0189,13.0256,13.0189,13.0189,119600.0
2012-01-18 10:30:00,19.49,19.51,19.48,19.48,290400.0,13.0189,13.0323,13.0122,13.0122,290400.0
2012-01-18 10:35:00,19.49,19.51,19.49,19.51,17300.0,13.0189,13.0323,13.0189,13.0323,17300.0
2012-01-18 10:40:00,19.51,19.51,19.5,19.5,65600.0,13.0323,13.0323,13.0256,13.0256,65600.0
2012-01-18 10:45:00,19.5,19.51,19.48,19.48,167100.0,13.0256,13.0323,13.0122,13.0122,167100.0
2012-01-18 10:50:00,19.48,19.5,19.48,19.5,127300.0,13.0122,13.0256,13.0122,13.0256,127300.0
2012-01-18 10:55:00,19.51,19.52,19.51,19.52,72000.0,13.0323,13.039,13.0323,13.039,72000.0
2012-01-18 11:00:00,19.52,19.53,19.51,19.53,58400.0,13.039,13.0456,13.0323,13.0456,58400.0
2012-01-18 11:05:00,19.52,19.53,19.51,19.53,41600.0,13.039,13.0456,13.0323,13.0456,41600.0
2012-01-18 11:10:00,19.54,19.55,19.54,19.55,53200.0,13.0523,13.059,13.0523,13.059,53200.0
2012-01-18 11:15:00,19.55,19.56,19.54,19.54,39300.0,13.059,13.0657,13.0523,13.0523,39300.0
2012-01-18 11:20:00,19.55,19.56,19.53,19.56,113600.0,13.059,13.0657,13.0456,13.0657,113600.0
2012-01-18 11:25:00,19.56,19.57,19.56,19.56,33400.0,13.0657,13.0724,13.0657,13.0657,33400.0
2012-01-18 11:30:00,19.57,19.59,19.57,19.57,27900.0,13.0724,13.0857,13.0724,13.0724,27900.0
2012-01-18 11:35:00,19.57,19.57,19.51,19.51,91600.0,13.0724,13.0724,13.0323,13.0323,91600.0
2012-01-18 11:40:00,19.51,19.53,19.51,19.53,40900.0,13.0323,13.0456,13.0323,13.0456,40900.0
2012-01-18 11:45:00,19.53,19.53,19.48,19.48,30700.0,13.0456,13.0456,13.0122,13.0122,30700.0
2012-01-18 11:50:00,19.48,19.49,19.44,19.46,32000.0,13.0122,13.0189,12.9855,12.9989,32000.0
2012-01-18 11:55:00,19.47,19.47,19.47,19.47,400.0,13.0056,13.0056,13.0056,13.0056,400.0
2012-01-18 12:00:00,19.47,19.48,19.46,19.47,45200.0,13.0056,13.0122,12.9989,13.0056,45200.0
2012-01-18 12:05:00,19.47,19.48,19.46,19.48,23400.0,13.0056,13.0122,12.9989,13.0122,23400.0
2012-01-18 12:10:00,19.48,19.51,19.48,19.51,42400.0,13.0122,13.0323,13.0122,13.0323,42400.0
2012-01-18 12:15:00,19.51,19.53,19.51,19.52,23500.0,13.0323,13.0456,13.0323,13.039,23500.0
2012-01-18 12:20:00,19.53,19.57,19.53,19.57,64300.0,13.0456,13.0724,13.0456,13.0724,64300.0
2012-01-18 12:25:00,19.57,19.58,19.57,19.58,20500.0,13.0724,13.079,13.0724,13.079,20500.0
2012-01-18 12:30:00,19.58,19.59,19.58,19.59,38800.0,13.079,13.0857,13.079,13.0857,38800.0
2012-01-18 12:35:00,19.59,19.59,19.58,19.58,47200.0,13.0857,13.0857,13.079,13.079,47200.0
2012-01-18 12:40:00,19.59,19.59,19.58,19.59,8400.0,13.0857,13.0857,13.079,13.0857,8400.0
2012-01-18 12:45:00,19.59,19.59,19.59,19.59,30100.0,13.0857,13.0857,13.0857,13.0857,30100.0
2012-01-18 12:50:00,19.59,19.6,19.58,19.59,60500.0,13.0857,13.0924,13.079,13.0857,60500.0
2012-01-18 12:55:00,19.6,19.6,19.6,19.6,4500.0,13.0924,13.0924,13.0924,13.0924,4500.0
2012-01-18 13:00:00,19.6,19.6,19.58,19.58,72900.0,13.0924,13.0924,13.079,13.079,72900.0
2012-01-18 13:05:00,19.58,19.58,19.56,19.56,71600.0,13.079,13.079,13.0657,13.0657,71600.0
2012-01-18 13:10:00,19.57,19.58,19.56,19.56,22500.0,13.0724,13.079,13.0657,13.0657,22500.0
2012-01-18 13:15:00,19.56,19.57,19.56,19.56,18500.0,13.0657,13.0724,13.0657,13.0657,18500.0
2012-01-18 13:20:00,19.55,19.58,19.55,19.57,16800.0,13.059,13.079,13.059,13.0724,16800.0
2012-01-18 13:25:00,19.57,19.57,19.57,19.57,2800.0,13.0724,13.0724,13.0724,13.0724,2800.0
2012-01-18 13:30:00,19.57,19.61,19.57,19.61,74600.0,13.0724,13.0991,13.0724,13.0991,74600.0
2012-01-18 13:35:00,19.61,19.61,19.6,19.6,4200.0,13.0991,13.0991,13.0924,13.0924,4200.0
2012-01-18 13:40:00,19.59,19.59,19.58,19.59,25900.0,13.0857,13.0857,13.079,13.0857,25900.0
2012-01-18 13:45:00,19.58,19.58,19.58,19.58,800.0,13.079,13.079,13.079,13.079,800.0
2012-01-18 13:50:00,19.58,19.58,19.56,19.57,10600.0,13.079,13.079,13.0657,13.0724,10600.0
2012-01-18 13:55:00,19.57,19.59,19.57,19.58,33100.0,13.0724,13.0857,13.0724,13.079,33100.0
2012-01-18 14:00:00,19.58,19.59,19.58,19.59,15600.0,13.079,13.0857,13.079,13.0857,15600.0
2012-01-18 14:05:00,19.59,19.6,19.58,19.6,17100.0,13.0857,13.0924,13.079,13.0924,17100.0
2012-01-18 14:10:00,19.6,19.61,19.58,19.59,35100.0,13.0924,13.0991,13.079,13.0857,35100.0
2012-01-18 14:15:00,19.59,19.59,19.58,19.58,24100.0,13.0857,13.0857,13.079,13.079,24100.0
2012-01-18 14:20:00,19.58,19.58,19.57,19.58,25200.0,13.079,13.079,13.0724,13.079,25200.0
2012-01-18 14:25:00,19.58,19.59,19.57,19.59,29800.0,13.079,13.0857,13.0724,13.0857,29800.0
2012-01-18 14:30:00,19.59,19.59,19.54,19.56,82800.0,13.0857,13.0857,13.0523,13.0657,82800.0
2012-01-18 14:35:00,19.57,19.57,19.56,19.57,5800.0,13.0724,13.0724,13.0657,13.0724,5800.0
2012-01-18 14:40:00,19.57,19.61,19.56,19.61,84300.0,13.0724,13.0991,13.0657,13.0991,84300.0
2012-01-18 14:45:00,19.61,19.61,19.59,19.6,22800.0,13.0991,13.0991,13.0857,13.0924,22800.0
2012-01-18 14:50:00,19.59,19.59,19.57,19.59,40100.0,13.0857,13.0857,13.0724,13.0857,40100.0
2012-01-18 14:55:00,19.59,19.62,19.59,19.62,38100.0,13.0857,13.1058,13.0857,13.1058,38100.0
2012-01-18 15:00:00,19.61,19.62,19.6,19.6,49800.0,13.0991,13.1058,13.0924,13.0924,49800.0
2012-01-18 15:05:00,19.6,19.62,19.59,19.59,73500.0,13.0924,13.1058,13.0857,13.0857,73500.0
2012-01-18 15:10:00,19.59,19.63,19.59,19.62,91700.0,13.0857,13.1124,13.0857,13.1058,91700.0
2012-01-18 15:15:00,19.62,19.63,19.58,19.59,161000.0,13.1058,13.1124,13.079,13.0857,161000.0
2012-01-18 15:20:00,19.59,19.61,19.58,19.61,59300.0,13.0857,13.0991,13.079,13.0991,59300.0
2012-01-18 15:25:00,19.61,19.61,19.58,19.58,55800.0,13.0991,13.0991,13.079,13.079,55800.0
2012-01-18 15:30:00,19.58,19.58,19.56,19.57,31200.0,13.079,13.079,13.0657,13.0724,31200.0
2012-01-18 15:35:00,19.57,19.58,19.56,19.57,54100.0,13.0724,13.079,13.0657,13.0724,54100.0
2012-01-18 15:40:00,19.57,19.57,19.53,19.53,66000.0,13.0724,13.0724,13.0456,13.0456,66000.0
2012-01-18 15:45:00,19.53,19.55,19.45,19.45,135700.0,13.0456,13.059,12.9922,12.9922,135700.0
2012-01-18 15:50:00,19.45,19.51,19.45,19.5,82300.0,12.9922,13.0323,12.9922,13.0256,82300.0
2012-01-18 15:55:00,19.5,19.53,19.5,19.53,204900.0,13.0256,13.0456,13.0256,13.0456,204900.0
2012-01-19 09:30:00,19.66,19.72,19.61,19.72,49700.0,13.1325,13.1726,13.0991,13.1726,49700.0
2012-01-19 09:35:00,19.72,19.73,19.68,19.7,80400.0,13.1726,13.1792,13.1458,13.1592,80400.0
2012-01-19 09:40:00,19.69,19.74,19.64,19.74,115600.0,13.1525,13.1859,13.1191,13.1859,115600.0
2012-01-19 09:45:00,19.74,19.74,19.71,19.72,57100.0,13.1859,13.1859,13.1659,13.1726,57100.0
2012-01-19 09:50:00,19.72,19.74,19.7,19.74,78600.0,13.1726,13.1859,13.1592,13.1859,78600.0
2012-01-19 09:55:00,19.74,19.78,19.73,19.77,98200.0,13.1859,13.2126,13.1792,13.206,98200.0
2012-01-19 10:00:00,19.77,19.77,19.69,19.73,99100.0,13.206,13.206,13.1525,13.1792,99100.0
2012-01-19 10:05:00,19.74,19.74,19.65,19.66,97800.0,13.1859,13.1859,13.1258,13.1325,97800.0
2012-01-19 10:10:00,19.67,19.67,19.6,19.65,107900.0,13.1392,13.1392,13.0924,13.1258,107900.0
2012-01-19 10:15:00,19.65,19.65,19.62,19.64,65200.0,13.1258,13.1258,13.1058,13.1191,65200.0
2012-01-19 10:20:00,19.65,19.7,19.65,19.7,109000.0,13.1258,13.1592,13.1258,13.1592,109000.0
2012-01-19 10:25:00,19.7,19.71,19.68,19.68,65300.0,13.1592,13.1659,13.1458,13.1458,65300.0
2012-01-19 10:30:00,19.68,19.7,19.67,19.7,53200.0,13.1458,13.1592,13.1392,13.1592,53200.0
2012-01-19 10:35:00,19.69,19.7,19.67,19.67,89800.0,13.1525,13.1592,13.1392,13.1392,89800.0
2012-01-19 10:40:00,19.67,19.74,19.67,19.74,35300.0,13.1392,13.1859,13.1392,13.1859,35300.0
2012-01-19 10:45:00,19.74,19.78,19.73,19.78,151700.0,13.1859,13.2126,13.1792,13.2126,151700.0
2012-01-19 10:50:00,19.78,19.78,19.76,19.77,58300.0,13.2126,13.2126,13.1993,13.206,58300.0
2012-01-19 10:55:00,19.77,19.78,19.75,19.76,22800.0,13.206,13.2126,13.1926,13.1993,22800.0
2012-01-19 11:00:00,19.75,19.78,19.75,19.78,78700.0,13.1926,13.2126,13.1926,13.2126,78700.0
2012-01-19 11:05:00,19.78,19.79,19.77,19.79,30600.0,13.2126,13.2193,13.206,13.2193,30600.0
2012-01-19 11:10:00,19.79,19.8,19.79,19.8,19200.0,13.2193,13.226,13.2193,13.226,19200.0
2012-01-19 11:15:00,19.8,19.8,19.78,19.78,82800.0,13.226,13.226,13.2126,13.2126,82800.0
2012-01-19 11:20:00,19.78,19.8,19.78,19.8,24200.0,13.2126,13.226,13.2126,13.226,24200.0
2012-01-19 11:25:00,19.8,19.82,19.8,19.82,29800.0,13.226,13.2394,13.226,13.2394,29800.0
2012-01-19 11:30:00,19.82,19.82,19.81,19.82,21600.0,13.2394,13.2394,13.2327,13.2394,21600.0
2012-01-19 11:35:00,19.82,19.82,19.81,19.82,15200.0,13.2394,13.2394,13.2327,13.2394,15200.0
2012-01-19 11:40:00,19.82,19.84,19.81,19.84,56000.0,13.2394,13.2527,13.2327,13.2527,56000.0
2012-01-19 11:45:00,19.83,19.87,19.83,19.86,36600.0,13.246,13.2728,13.246,13.2661,36600.0
2012-01-19 11:50:00,19.87,19.9,19.87,19.89,187300.0,13.2728,13.2928,13.2728,13.2861,187300.0
2012-01-19 11:55:00,19.89,19.9,19.87,19.89,90000.0,13.2861,13.2928,13.2728,13.2861,90000.0
2012-01-19 12:00:00,19.89,19.89,19.86,19.87,78400.0,13.2861,13.2861,13.2661,13.2728,78400.0
2012-01-19 12:05:00,19.88,19.9,19.88,19.88,139300.0,13.2794,13.2928,13.2794,13.2794,139300.0
2012-01-19 12:10:00,19.88,19.89,19.88,19.89,73200.0,13.2794,13.2861,13.2794,13.2861,73200.0
2012-01-19 12:15:00,19.89,19.9,19.88,19.89,67800.0,13.2861,13.2928,13.2794,13.2861,67800.0
2012-01-19 12:20:00,19.89,19.9,19.88,19.89,49100.0,13.2861,13.2928,13.2794,13.2861,49100.0
2012-01-19 12:25:00,19.89,19.9,19.88,19.89,86200.0,13.2861,13.2928,13.2794,13.2861,86200.0
2012-01-19 12:30:00,19.89,19.89,19.87,19.87,73200.0,13.2861,13.2861,13.2728,13.2728,73200.0
2012-01-19 12:35:00,19.87,19.89,19.86,19.88,64300.0,13.2728,13.2861,13.2661,13.2794,64300.0
2012-01-19 12:40:00,19.89,19.89,19.88,19.89,28500.0,13.2861,13.2861,13.2794,13.2861,28500.0
2012-01-19 12:45:00,19.89,19.89,19.88,19.88,41300.0,13.2861,13.2861,13.2794,13.2794,41300.0
2012-01-19 12:50:00,19.88,19.89,19.88,19.88,34700.0,13.2794,13.2861,13.2794,13.2794,34700.0
2012-01-19 12:55:00,19.88,19.89,19.88,19.89,35500.0,13.2794,13.2861,13.2794,13.2861,35500.0
2012-01-19 13:00:00,19.89,19.9,19.89,19.9,59400.0,13.2861,13.2928,13.2861,13.2928,59400.0
2012-01-19 13:05:00,19.9,19.91,19.9,19.91,138100.0,13.2928,13.2995,13.2928,13.2995,138100.0
2012-01-19 13:10:00,19.91,19.93,19.91,19.93,119000.0,13.2995,13.3128,13.2995,13.3128,119000.0
2012-01-19 13:15:00,19.93,19.94,19.91,19.92,296100.0,13.3128,13.3195,13.2995,13.3062,296100.0
2012-01-19 13:20:00,19.93,19.94,19.92,19.92,77400.0,13.3128,13.3195,13.3062,13.3062,77400.0
2012-01-19 13:25:00,19.92,19.93,19.92,19.93,59600.0,13.3062,13.3128,13.3062,13.3128,59600.0
2012-01-19 13:30:00,19.94,19.94,19.93,19.94,86400.0,13.3195,13.3195,13.3128,13.3195,86400.0
2012-01-19 13:35:00,19.93,19.93,19.92,19.92,14600.0,13.3128,13.3128,13.3062,13.3062,14600.0
2012-01-19 13:40:00,19.92,19.92,19.92,19.92,3700.0,13.3062,13.3062,13.3062,13.3062,3700.0
2012-01-19 13:45:00,19.92,19.92,19.9,19.91,59700.0,13.3062,13.3062,13.2928,13.2995,59700.0
2012-01-19 13:50:00,19.91,19.91,19.9,19.9,90800.0,13.2995,13.2995,13.2928,13.2928,90800.0
2012-01-19 13:55:00,19.9,19.91,19.86,19.86,205500.0,13.2928,13.2995,13.2661,13.2661,205500.0
2012-01-19 14:00:00,19.85,19.89,19.85,19.89,40400.0,13.2594,13.2861,13.2594,13.2861,40400.0
2012-01-19 14:05:00,19.89,19.91,19.89,19.9,34300.0,13.2861,13.2995,13.2861,13.2928,34300.0
2012-01-19 14:10:00,19.91,19.91,19.91,19.91,14200.0,13.2995,13.2995,13.2995,13.2995,14200.0
2012-01-19 14:15:00,19.91,19.91,19.91,19.91,3000.0,13.2995,13.2995,13.2995,13.2995,3000.0
2012-01-19 14:20:00,19.91,19.91,19.91,19.91,2600.0,13.2995,13.2995,13.2995,13.2995,2600.0
2012-01-19 14:25:00,19.91,19.91,19.87,19.89,80200.0,13.2995,13.2995,13.2728,13.2861,80200.0
2012-01-19 14:30:00,19.88,19.88,19.84,19.84,47500.0,13.2794,13.2794,13.2527,13.2527,47500.0
2012-01-19 14:35:00,19.83,19.83,19.8,19.82,58400.0,13.246,13.246,13.226,13.2394,58400.0
2012-01-19 14:40:00,19.83,19.83,19.8,19.82,92000.0,13.246,13.246,13.226,13.2394,92000.0
2012-01-19 14:45:00,19.83,19.85,19.83,19.83,44100.0,13.246,13.2594,13.246,13.246,44100.0
2012-01-19 14:50:00,19.82,19.84,19.82,19.82,48300.0,13.2394,13.2527,13.2394,13.2394,48300.0
2012-01-19 14:55:00,19.82,19.82,19.79,19.79,29700.0,13.2394,13.2394,13.2193,13.2193,29700.0
2012-01-19 15:00:00,19.79,19.81,19.78,19.81,33900.0,13.2193,13.2327,13.2126,13.2327,33900.0
2012-01-19 15:05:00,19.81,19.82,19.81,19.82,49500.0,13.2327,13.2394,13.2327,13.2394,49500.0
2012-01-19 15:10:00,19.82,19.83,19.81,19.81,123500.0,13.2394,13.246,13.2327,13.2327,123500.0
2012-01-19 15:15:00,19.81,19.82,19.81,19.82,6200.0,13.2327,13.2394,13.2327,13.2394,6200.0
2012-01-19 15:20:00,19.82,19.84,19.82,19.84,19700.0,13.2394,13.2527,13.2394,13.2527,19700.0
2012-01-19 15:25:00,19.84,19.87,19.82,19.82,82600.0,13.2527,13.2728,13.2394,13.2394,82600.0
2012-01-19 15:30:00,19.83,19.83,19.83,19.83,15000.0,13.246,13.246,13.246,13.246,15000.0
2012-01-19 15:35:00,19.83,19.84,19.82,19.82,20900.0,13.246,13.2527,13.2394,13.2394,20900.0
2012-01-19 15:40:00,19.82,19.83,19.81,19.83,33400.0,13.2394,13.246,13.2327,13.246,33400.0
2012-01-19 15:45:00,19.83,19.83,19.78,19.78,206500.0,13.246,13.246,13.2126,13.2126,206500.0
2012-01-19 15:50:00,19.78,19.79,19.76,19.76,68600.0,13.2126,13.2193,13.1993,13.1993,68600.0
2012-01-19 15:55:00,19.76,19.79,19.75,19.78,130400.0,13.1993,13.2193,13.1926,13.2126,130400.0
2012-01-20 09:30:00,19.71,19.76,19.7,19.72,82900.0,13.1659,13.1993,13.1592,13.1726,82900.0
2012-01-20 09:35:00,19.73,19.75,19.67,19.68,103800.0,13.1792,13.1926,13.1392,13.1458,103800.0
2012-01-20 09:40:00,19.68,19.83,19.68,19.81,226400.0,13.1458,13.246,13.1458,13.2327,226400.0
2012-01-20 09:45:00,19.81,19.83,19.78,19.83,56300.0,13.2327,13.246,13.2126,13.246,56300.0
2012-01-20 09:50:00,19.83,19.85,19.82,19.84,76400.0,13.246,13.2594,13.2394,13.2527,76400.0
2012-01-20 09:55:00,19.83,19.85,19.83,19.85,66600.0,13.246,13.2594,13.246,13.2594,66600.0
2012-01-20 10:00:00,19.84,19.87,19.82,19.86,59400.0,13.2527,13.2728,13.2394,13.2661,59400.0
2012-01-20 10:05:00,19.87,19.89,19.82,19.89,94500.0,13.2728,13.2861,13.2394,13.2861,94500.0
2012-01-20 10:10:00,19.9,19.9,19.86,19.88,23400.0,13.2928,13.2928,13.2661,13.2794,23400.0
2012-01-20 10:15:00,19.88,19.9,19.87,19.88,27700.0,13.2794,13.2928,13.2728,13.2794,27700.0
2012-01-20 10:20:00,19.88,19.9,19.88,19.89,9200.0,13.2794,13.2928,13.2794,13.2861,9200.0
2012-01-20 10:25:00,19.88,19.92,19.86,19.92,60600.0,13.2794,13.3062,13.2661,13.3062,60600.0
2012-01-20 10:30:00,19.92,19.93,19.91,19.93,47400.0,13.3062,13.3128,13.2995,13.3128,47400.0
2012-01-20 10:35:00,19.92,19.93,19.89,19.89,39400.0,13.3062,13.3128,13.2861,13.2861,39400.0
2012-01-20 10:40:00,19.88,19.91,19.88,19.9,24200.0,13.2794,13.2995,13.2794,13.2928,24200.0
2012-01-20 10:45:00,19.9,19.9,19.84,19.85,19500.0,13.2928,13.2928,13.2527,13.2594,19500.0
2012-01-20 10:50:00,19.85,19.88,19.84,19.88,23400.0,13.2594,13.2794,13.2527,13.2794,23400.0
2012-01-20 10:55:00,19.87,19.87,19.85,19.85,40600.0,13.2728,13.2728,13.2594,13.2594,40600.0
2012-01-20 11:00:00,19.86,19.88,19.82,19.82,40500.0,13.2661,13.2794,13.2394,13.2394,40500.0
2012-01-20 11:05:00,19.83,19.86,19.82,19.86,71700.0,13.246,13.2661,13.2394,13.2661,71700.0
2012-01-20 11:10:00,19.85,19.86,19.84,19.86,37700.0,13.2594,13.2661,13.2527,13.2661,37700.0
2012-01-20 11:15:00,19.86,19.87,19.84,19.85,34400.0,13.2661,13.2728,13.2527,13.2594,34400.0
2012-01-20 11:20:00,19.85,19.85,19.83,19.83,16400.0,13.2594,13.2594,13.246,13.246,16400.0
2012-01-20 11:25:00,19.83,19.83,19.77,19.8,246600.0,13.246,13.246,13.206,13.226,246600.0
2012-01-20 11:30:00,19.81,19.81,19.76,19.77,58200.0,13.2327,13.2327,13.1993,13.206,58200.0
2012-01-20 11:35:00,19.76,19.77,19.74,19.76,45300.0,13.1993,13.206,13.1859,13.1993,45300.0
2012-01-20 11:40:00,19.76,19.76,19.74,19.75,43100.0,13.1993,13.1993,13.1859,13.1926,43100.0
2012-01-20 11:45:00,19.75,19.77,19.75,19.76,22800.0,13.1926,13.206,13.1926,13.1993,22800.0
2012-01-20 11:50:00,19.76,19.77,19.76,19.77,22000.0,13.1993,13.206,13.1993,13.206,22000.0
2012-01-20 11:55:00,19.77,19.77,19.76,19.76,13100.0,13.206,13.206,13.1993,13.1993,13100.0
2012-01-20 12:00:00,19.77,19.77,19.75,19.75,25000.0,13.206,13.206,13.1926,13.1926,25000.0
2012-01-20 12:05:00,19.76,19.8,19.76,19.77,103700.0,13.1993,13.226,13.1993,13.206,103700.0
2012-01-20 12:10:00,19.78,19.79,19.78,19.79,13100.0,13.2126,13.2193,13.2126,13.2193,13100.0
2012-01-20 12:15:00,19.8,19.8,19.8,19.8,200.0,13.226,13.226,13.226,13.226,200.0
2012-01-20 12:20:00,19.8,19.82,19.8,19.82,26300.0,13.226,13.2394,13.226,13.2394,26300.0
2012-01-20 12:25:00,19.82,19.82,19.8,19.8,31400.0,13.2394,13.2394,13.226,13.226,31400.0
2012-01-20 12:30:00,19.79,19.82,19.79,19.82,15000.0,13.2193,13.2394,13.2193,13.2394,15000.0
2012-01-20 12:35:00,19.82,19.83,19.82,19.83,21700.0,13.2394,13.246,13.2394,13.246,21700.0
2012-01-20 12:40:00,19.83,19.84,19.83,19.83,15600.0,13.246,13.2527,13.246,13.246,15600.0
2012-01-20 12:45:00,19.83,19.84,19.83,19.84,24500.0,13.246,13.2527,13.246,13.2527,24500.0
2012-01-20 12:50:00,19.84,19.85,19.83,19.83,10900.0,13.2527,13.2594,13.246,13.246,10900.0
2012-01-20 12:55:00,19.83,19.84,19.83,19.83,3200.0,13.246,13.2527,13.246,13.246,3200.0
2012-01-20 13:00:00,19.84,19.85,19.84,19.84,30100.0,13.2527,13.2594,13.2527,13.2527,30100.0
2012-01-20 13:05:00,19.84,19.86,19.84,19.86,77400.0,13.2527,13.2661,13.2527,13.2661,77400.0
2012-01-20 13:10:00,19.86,19.87,19.85,19.85,95900.0,13.2661,13.2728,13.2594,13.2594,95900.0
2012-01-20 13:15:00,19.85,19.85,19.84,19.84,6200.0,13.2594,13.2594,13.2527,13.2527,6200.0
2012-01-20 13:20:00,19.84,19.87,19.83,19.87,96200.0,13.2527,13.2728,13.246,13.2728,96200.0
2012-01-20 13:25:00,19.88,19.89,19.85,19.85,31600.0,13.2794,13.2861,13.2594,13.2594,31600.0
2012-01-20 13:30:00,19.85,19.85,19.81,19.81,22900.0,13.2594,13.2594,13.2327,13.2327,22900.0
2012-01-20 13:35:00,19.82,19.82,19.8,19.81,10100.0,13.2394,13.2394,13.226,13.2327,10100.0
2012-01-20 13:40:00,19.81,19.83,19.8,19.82,74900.0,13.2327,13.246,13.226,13.2394,74900.0
2012-01-20 13:45:00,19.82,19.82,19.8,19.8,27700.0,13.2394,13.2394,13.226,13.226,27700.0
2012-01-20 13:50:00,19.79,19.82,19.79,19.82,51500.0,13.2193,13.2394,13.2193,13.2394,51500.0
2012-01-20 13:55:00,19.83,19.85,19.83,19.85,48900.0,13.246,13.2594,13.246,13.2594,48900.0
2012-01-20 14:00:00,19.86,19.87,19.86,19.87,51800.0,13.2661,13.2728,13.2661,13.2728,51800.0
2012-01-20 14:05:00,19.87,19.88,19.87,19.87,32900.0,13.2728,13.2794,13.2728,13.2728,32900.0
2012-01-20 14:10:00,19.86,19.86,19.86,19.86,2500.0,13.2661,13.2661,13.2661,13.2661,2500.0
2012-01-20 14:15:00,19.86,19.86,19.83,19.83,39900.0,13.2661,13.2661,13.246,13.246,39900.0
2012-01-20 14:20:00,19.83,19.83,19.82,19.83,16800.0,13.246,13.246,13.2394,13.246,16800.0
2012-01-20 14:25:00,19.83,19.85,19.83,19.84,37400.0,13.246,13.2594,13.246,13.2527,37400.0
2012-01-20 14:30:00,19.83,19.83,19.83,19.83,10600.0,13.246,13.246,13.246,13.246,10600.0
2012-01-20 14:35:00,19.83,19.83,19.82,19.83,10000.0,13.246,13.246,13.2394,13.246,10000.0
2012-01-20 14:40:00,19.83,19.86,19.83,19.84,28300.0,13.246,13.2661,13.246,13.2527,28300.0
2012-01-20 14:45:00,19.84,19.85,19.84,19.84,7200.0,13.2527,13.2594,13.2527,13.2527,7200.0
2012-01-20 14:50:00,19.85,19.87,19.83,19.86,95300.0,13.2594,13.2728,13.246,13.2661,95300.0
2012-01-20 14:55:00,19.86,19.89,19.86,19.89,61400.0,13.2661,13.2861,13.2661,13.2861,61400.0
2012-01-20 15:00:00,19.89,19.89,19.88,19.88,53200.0,13.2861,13.2861,13.2794,13.2794,53200.0
2012-01-20 15:05:00,19.89,19.89,19.88,19.89,26600.0,13.2861,13.2861,13.2794,13.2861,26600.0
2012-01-20 15:10:00,19.9,19.9,19.87,19.89,34200.0,13.2928,13.2928,13.2728,13.2861,34200.0
2012-01-20 15:15:00,19.89,19.89,19.88,19.89,14700.0,13.2861,13.2861,13.2794,13.2861,14700.0
2012-01-20 15:20:00,19.89,19.89,19.86,19.87,62900.0,13.2861,13.2861,13.2661,13.2728,62900.0
2012-01-20 15:25:00,19.88,19.88,19.86,19.86,39000.0,13.2794,13.2794,13.2661,13.2661,39000.0
2012-01-20 15:30:00,19.86,19.88,19.86,19.88,19000.0,13.2661,13.2794,13.2661,13.2794,19000.0
2012-01-20 15:35:00,19.88,19.88,19.85,19.86,84800.0,13.2794,13.2794,13.2594,13.2661,84800.0
2012-01-20 15:40:00,19.86,19.89,19.86,19.88,41500.0,13.2661,13.2861,13.2661,13.2794,41500.0
2012-01-20 15:45:00,19.88,19.9,19.88,19.9,96100.0,13.2794,13.2928,13.2794,13.2928,96100.0
2012-01-20 15:50:00,19.91,19.92,19.9,19.91,132900.0,13.2995,13.3062,13.2928,13.2995,132900.0
2012-01-20 15:55:00,19.91,19.92,19.9,19.92,106300.0,13.2995,13.3062,13.2928,13.3062,106300.0
2012-01-23 09:30:00,19.86,19.94,19.86,19.94,43900.0,13.2661,13.3195,13.2661,13.3195,43900.0
2012-01-23 09:35:00,19.94,19.98,19.94,19.96,85100.0,13.3195,13.3462,13.3195,13.3329,85100.0
2012-01-23 09:40:00,19.97,19.99,19.96,19.98,93400.0,13.3396,13.3529,13.3329,13.3462,93400.0
2012-01-23 09:45:00,19.98,19.98,19.95,19.98,56000.0,13.3462,13.3462,13.3262,13.3462,56000.0
2012-01-23 09:50:00,19.98,19.99,19.98,19.99,11000.0,13.3462,13.3529,13.3462,13.3529,11000.0
2012-01-23 09:55:00,19.99,20.03,19.99,19.99,542200.0,13.3529,13.3796,13.3529,13.3529,542200.0
2012-01-23 10:00:00,20.0,20.06,20.0,20.05,141900.0,13.3596,13.3997,13.3596,13.393,141900.0
2012-01-23 10:05:00,20.06,20.06,20.03,20.03,59300.0,13.3997,13.3997,13.3796,13.3796,59300.0
2012-01-23 10:10:00,20.03,20.05,20.01,20.02,58400.0,13.3796,13.393,13.3663,13.373,58400.0
2012-01-23 10:15:00,20.01,20.03,19.98,20.01,175100.0,13.3663,13.3796,13.3462,13.3663,175100.0
2012-01-23 10:20:00,20.01,20.01,19.94,19.94,30700.0,13.3663,13.3663,13.3195,13.3195,30700.0
2012-01-23 10:25:00,19.94,19.97,19.93,19.97,66500.0,13.3195,13.3396,13.3128,13.3396,66500.0
2012-01-23 10:30:00,19.98,19.99,19.97,19.99,24600.0,13.3462,13.3529,13.3396,13.3529,24600.0
2012-01-23 10:35:00,19.99,20.0,19.97,19.97,41900.0,13.3529,13.3596,13.3396,13.3396,41900.0
2012-01-23 10:40:00,19.97,19.97,19.94,19.94,45100.0,13.3396,13.3396,13.3195,13.3195,45100.0
2012-01-23 10:45:00,19.93,20.0,19.93,19.99,67200.0,13.3128,13.3596,13.3128,13.3529,67200.0
2012-01-23 10:50:00,20.0,20.0,19.97,19.99,56100.0,13.3596,13.3596,13.3396,13.3529,56100.0
2012-01-23 10:55:00,19.99,19.99,19.96,19.97,23300.0,13.3529,13.3529,13.3329,13.3396,23300.0
2012-01-23 11:00:00,19.98,19.99,19.93,19.93,45700.0,13.3462,13.3529,13.3128,13.3128,45700.0
2012-01-23 11:05:00,19.93,19.93,19.89,19.9,68800.0,13.3128,13.3128,13.2861,13.2928,68800.0
2012-01-23 11:10:00,19.89,19.89,19.87,19.88,72200.0,13.2861,13.2861,13.2728,13.2794,72200.0
2012-01-23 11:15:00,19.88,19.92,19.88,19.88,79200.0,13.2794,13.3062,13.2794,13.2794,79200.0
2012-01-23 11:20:00,19.88,19.88,19.85,19.87,158500.0,13.2794,13.2794,13.2594,13.2728,158500.0
2012-01-23 11:25:00,19.88,19.88,19.85,19.86,37700.0,13.2794,13.2794,13.2594,13.2661,37700.0
2012-01-23 11:30:00,19.85,19.86,19.84,19.85,89300.0,13.2594,13.2661,13.2527,13.2594,89300.0
2012-01-23 11:35:00,19.85,19.85,19.75,19.75,186500.0,13.2594,13.2594,13.1926,13.1926,186500.0
2012-01-23 11:40:00,19.76,19.76,19.75,19.75,55000.0,13.1993,13.1993,13.1926,13.1926,55000.0
2012-01-23 11:45:00,19.75,19.75,19.69,19.72,91300.0,13.1926,13.1926,13.1525,13.1726,91300.0
2012-01-23 11:50:00,19.73,19.74,19.73,19.74,7100.0,13.1792,13.1859,13.1792,13.1859,7100.0
2012-01-23 11:55:00,19.73,19.73,19.71,19.71,28800.0,13.1792,13.1792,13.1659,13.1659,28800.0
2012-01-23 12:00:00,19.7,19.7,19.63,19.64,129300.0,13.1592,13.1592,13.1124,13.1191,129300.0
2012-01-23 12:05:00,19.63,19.64,19.58,19.63,87400.0,13.1124,13.1191,13.079,13.1124,87400.0
2012-01-23 12:10:00,19.63,19.64,19.62,19.62,45000.0,13.1124,13.1191,13.1058,13.1058,45000.0
2012-01-23 12:15:00,19.61,19.66,19.6,19.64,63000.0,13.0991,13.1325,13.0924,13.1191,63000.0
2012-01-23 12:20:00,19.63,19.63,19.61,19.61,24400.0,13.1124,13.1124,13.0991,13.0991,24400.0
2012-01-23 12:25:00,19.61,19.64,19.6,19.63,65600.0,13.0991,13.1191,13.0924,13.1124,65600.0
2012-01-23 12:30:00,19.63,19.63,19.61,19.61,27700.0,13.1124,13.1124,13.0991,13.0991,27700.0
2012-01-23 12:35:00,19.61,19.64,19.61,19.64,94900.0,13.0991,13.1191,13.0991,13.1191,94900.0
2012-01-23 12:40:00,19.64,19.65,19.63,19.65,55800.0,13.1191,13.1258,13.1124,13.1258,55800.0
2012-01-23 12:45:00,19.66,19.67,19.63,19.63,42000.0,13.1325,13.1392,13.1124,13.1124,42000.0
2012-01-23 12:50:00,19.63,19.63,19.6,19.6,20500.0,13.1124,13.1124,13.0924,13.0924,20500.0
2012-01-23 12:55:00,19.6,19.61,19.58,19.58,100600.0,13.0924,13.0991,13.079,13.079,100600.0
2012-01-23 13:00:00,19.58,19.6,19.58,19.59,82000.0,13.079,13.0924,13.079,13.0857,82000.0
2012-01-23 13:05:00,19.59,19.6,19.59,19.59,26200.0,13.0857,13.0924,13.0857,13.0857,26200.0
2012-01-23 13:10:00,19.59,19.59,19.57,19.59,96300.0,13.0857,13.0857,13.0724,13.0857,96300.0
2012-01-23 13:15:00,19.58,19.6,19.58,19.58,27400.0,13.079,13.0924,13.079,13.079,27400.0
2012-01-23 13:20:00,19.58,19.58,19.56,19.57,16000.0,13.079,13.079,13.0657,13.0724,16000.0
2012-01-23 13:25:00,19.57,19.61,19.57,19.61,23200.0,13.0724,13.0991,13.0724,13.0991,23200.0
2012-01-23 13:30:00,19.61,19.63,19.59,19.63,53200.0,13.0991,13.1124,13.0857,13.1124,53200.0
2012-01-23 13:35:00,19.62,19.65,19.62,19.65,21600.0,13.1058,13.1258,13.1058,13.1258,21600.0
2012-01-23 13:40:00,19.65,19.65,19.64,19.64,15800.0,13.1258,13.1258,13.1191,13.1191,15800.0
2012-01-23 13:45:00,19.64,19.64,19.62,19.63,22200.0,13.1191,13.1191,13.1058,13.1124,22200.0
2012-01-23 13:50:00,19.62,19.63,19.6,19.61,33300.0,13.1058,13.1124,13.0924,13.0991,33300.0
2012-01-23 13:55:00,19.61,19.65,19.61,19.65,145400.0,13.0991,13.1258,13.0991,13.1258,145400.0
2012-01-23 14:00:00,19.66,19.7,19.65,19.68,78900.0,13.1325,13.1592,13.1258,13.1458,78900.0
2012-01-23 14:05:00,19.68,19.76,19.68,19.76,105600.0,13.1458,13.1993,13.1458,13.1993,105600.0
2012-01-23 14:10:00,19.77,19.77,19.74,19.76,25000.0,13.206,13.206,13.1859,13.1993,25000.0
2012-01-23 14:15:00,19.75,19.77,19.75,19.77,57700.0,13.1926,13.206,13.1926,13.206,57700.0
2012-01-23 14:20:00,19.77,19.81,19.77,19.78,63700.0,13.206,13.2327,13.206,13.2126,63700.0
2012-01-23 14:25:00,19.79,19.81,19.78,19.81,27800.0,13.2193,13.2327,13.2126,13.2327,27800.0
2012-01-23 14:30:00,19.81,19.83,19.81,19.81,35400.0,13.2327,13.246,13.2327,13.2327,35400.0
2012-01-23 14:35:00,19.8,19.8,19.77,19.77,49800.0,13.226,13.226,13.206,13.206,49800.0
2012-01-23 14:40:00,19.77,19.77,19.75,19.76,51900.0,13.206,13.206,13.1926,13.1993,51900.0
2012-01-23 14:45:00,19.76,19.76,19.72,19.75,63800.0,13.1993,13.1993,13.1726,13.1926,63800.0
2012-01-23 14:50:00,19.75,19.75,19.73,19.75,30000.0,13.1926,13.1926,13.1792,13.1926,30000.0
2012-01-23 14:55:00,19.75,19.83,19.75,19.82,43700.0,13.1926,13.246,13.1926,13.2394,43700.0
2012-01-23 15:00:00,19.82,19.85,19.81,19.83,149400.0,13.2394,13.2594,13.2327,13.246,149400.0
2012-01-23 15:05:00,19.84,19.86,19.8,19.81,55400.0,13.2527,13.2661,13.226,13.2327,55400.0
2012-01-23 15:10:00,19.8,19.81,19.79,19.81,15600.0,13.226,13.2327,13.2193,13.2327,15600.0
2012-01-23 15:15:00,19.81,19.81,19.79,19.81,50500.0,13.2327,13.2327,13.2193,13.2327,50500.0
2012-01-23 15:20:00,19.81,19.81,19.78,19.78,29600.0,13.2327,13.2327,13.2126,13.2126,29600.0
2012-01-23 15:25:00,19.79,19.8,19.77,19.79,30600.0,13.2193,13.226,13.206,13.2193,30600.0
2012-01-23 15:30:00,19.8,19.83,19.8,19.82,29600.0,13.226,13.246,13.226,13.2394,29600.0
2012-01-23 15:35:00,19.82,19.84,19.8,19.8,49400.0,13.2394,13.2527,13.226,13.226,49400.0
2012-01-23 15:40:00,19.8,19.84,19.79,19.84,40800.0,13.226,13.2527,13.2193,13.2527,40800.0
2012-01-23 15:45:00,19.84,19.86,19.84,19.86,149800.0,13.2527,13.2661,13.2527,13.2661,149800.0
2012-01-23 15:50:00,19.85,19.88,19.85,19.85,77900.0,13.2594,13.2794,13.2594,13.2594,77900.0
2012-01-23 15:55:00,19.84,19.84,19.82,19.82,89400.0,13.2527,13.2527,13.2394,13.2394,89400.0
2012-01-24 09:30:00,19.71,19.73,19.66,19.69,79900.0,13.1659,13.1792,13.1325,13.1525,79900.0
2012-01-24 09:35:00,19.69,19.7,19.59,19.66,88900.0,13.1525,13.1592,13.0857,13.1325,88900.0
2012-01-24 09:40:00,19.64,19.67,19.61,19.64,36100.0,13.1191,13.1392,13.0991,13.1191,36100.0
2012-01-24 09:45:00,19.64,19.64,19.61,19.61,75700.0,13.1191,13.1191,13.0991,13.0991,75700.0
2012-01-24 09:50:00,19.61,19.61,19.57,19.58,59400.0,13.0991,13.0991,13.0724,13.079,59400.0
2012-01-24 09:55:00,19.58,19.64,19.57,19.63,77400.0,13.079,13.1191,13.0724,13.1124,77400.0
2012-01-24 10:00:00,19.62,19.7,19.6,19.7,91500.0,13.1058,13.1592,13.0924,13.1592,91500.0
2012-01-24 10:05:00,19.7,19.72,19.68,19.68,50600.0,13.1592,13.1726,13.1458,13.1458,50600.0
2012-01-24 10:10:00,19.67,19.68,19.66,19.68,28100.0,13.1392,13.1458,13.1325,13.1458,28100.0
2012-01-24 10:15:00,19.68,19.69,19.64,19.66,89300.0,13.1458,13.1525,13.1191,13.1325,89300.0
2012-01-24 10:20:00,19.66,19.68,19.65,19.68,48600.0,13.1325,13.1458,13.1258,13.1458,48600.0
2012-01-24 10:25:00,19.69,19.69,19.67,19.69,75400.0,13.1525,13.1525,13.1392,13.1525,75400.0
2012-01-24 10:30:00,19.69,19.72,19.67,19.72,55800.0,13.1525,13.1726,13.1392,13.1726,55800.0
2012-01-24 10:35:00,19.73,19.76,19.73,19.73,23800.0,13.1792,13.1993,13.1792,13.1792,23800.0
2012-01-24 10:40:00,19.74,19.77,19.74,19.77,60500.0,13.1859,13.206,13.1859,13.206,60500.0
2012-01-24 10:45:00,19.78,19.83,19.78,19.82,85900.0,13.2126,13.246,13.2126,13.2394,85900.0
2012-01-24 10:50:00,19.83,19.83,19.79,19.82,31200.0,13.246,13.246,13.2193,13.2394,31200.0
2012-01-24 10:55:00,19.82,19.83,19.79,19.79,25700.0,13.2394,13.246,13.2193,13.2193,25700.0
2012-01-24 11:00:00,19.79,19.8,19.74,19.74,81200.0,13.2193,13.226,13.1859,13.1859,81200.0
2012-01-24 11:05:00,19.73,19.75,19.72,19.75,51400.0,13.1792,13.1926,13.1726,13.1926,51400.0
2012-01-24 11:10:00,19.75,19.78,19.75,19.77,48600.0,13.1926,13.2126,13.1926,13.206,48600.0
2012-01-24 11:15:00,19.77,19.81,19.77,19.78,47900.0,13.206,13.2327,13.206,13.2126,47900.0
2012-01-24 11:20:00,19.78,19.82,19.78,19.82,25500.0,13.2126,13.2394,13.2126,13.2394,25500.0
2012-01-24 11:25:00,19.83,19.83,19.78,19.79,64000.0,13.246,13.246,13.2126,13.2193,64000.0
2012-01-24 11:30:00,19.8,19.81,19.79,19.79,29000.0,13.226,13.2327,13.2193,13.2193,29000.0
2012-01-24 11:35:00,19.78,19.78,19.76,19.76,20000.0,13.2126,13.2126,13.1993,13.1993,20000.0
2012-01-24 11:40:00,19.75,19.76,19.73,19.74,21900.0,13.1926,13.1993,13.1792,13.1859,21900.0
2012-01-24 11:45:00,19.73,19.73,19.71,19.72,12200.0,13.1792,13.1792,13.1659,13.1726,12200.0
2012-01-24 11:50:00,19.71,19.73,19.71,19.72,33500.0,13.1659,13.1792,13.1659,13.1726,33500.0
2012-01-24 11:55:00,19.73,19.73,19.73,19.73,2400.0,13.1792,13.1792,13.1792,13.1792,2400.0
2012-01-24 12:00:00,19.73,19.75,19.73,19.73,40800.0,13.1792,13.1926,13.1792,13.1792,40800.0
2012-01-24 12:05:00,19.73,19.75,19.73,19.75,16800.0,13.1792,13.1926,13.1792,13.1926,16800.0
2012-01-24 12:10:00,19.75,19.75,19.68,19.7,108900.0,13.1926,13.1926,13.1458,13.1592,108900.0
2012-01-24 12:15:00,19.7,19.7,19.68,19.68,62000.0,13.1592,13.1592,13.1458,13.1458,62000.0
2012-01-24 12:20:00,19.68,19.7,19.68,19.68,30500.0,13.1458,13.1592,13.1458,13.1458,30500.0
2012-01-24 12:25:00,19.68,19.68,19.66,19.66,12600.0,13.1458,13.1458,13.1325,13.1325,12600.0
2012-01-24 12:30:00,19.67,19.72,19.67,19.72,38700.0,13.1392,13.1726,13.1392,13.1726,38700.0
2012-01-24 12:35:00,19.73,19.73,19.68,19.68,96800.0,13.1792,13.1792,13.1458,13.1458,96800.0
2012-01-24 12:40:00,19.69,19.72,19.69,19.71,36300.0,13.1525,13.1726,13.1525,13.1659,36300.0
2012-01-24 12:45:00,19.72,19.72,19.7,19.71,21200.0,13.1726,13.1726,13.1592,13.1659,21200.0
2012-01-24 12:50:00,19.71,19.74,19.71,19.73,20100.0,13.1659,13.1859,13.1659,13.1792,20100.0
2012-01-24 12:55:00,19.73,19.75,19.73,19.75,29600.0,13.1792,13.1926,13.1792,13.1926,29600.0
2012-01-24 13:00:00,19.75,19.77,19.75,19.76,26200.0,13.1926,13.206,13.1926,13.1993,26200.0
2012-01-24 13:05:00,19.77,19.77,19.77,19.77,9400.0,13.206,13.206,13.206,13.206,9400.0
2012-01-24 13:10:00,19.77,19.77,19.77,19.77,28600.0,13.206,13.206,13.206,13.206,28600.0
2012-01-24 13:15:00,19.77,19.77,19.75,19.75,20700.0,13.206,13.206,13.1926,13.1926,20700.0
2012-01-24 13:20:00,19.74,19.75,19.74,19.74,22600.0,13.1859,13.1926,13.1859,13.1859,22600.0
2012-01-24 13:25:00,19.75,19.76,19.75,19.75,10400.0,13.1926,13.1993,13.1926,13.1926,10400.0
2012-01-24 13:30:00,19.75,19.75,19.75,19.75,14000.0,13.1926,13.1926,13.1926,13.1926,14000.0
2012-01-24 13:35:00,19.74,19.76,19.73,19.76,30100.0,13.1859,13.1993,13.1792,13.1993,30100.0
2012-01-24 13:40:00,19.77,19.78,19.76,19.78,4900.0,13.206,13.2126,13.1993,13.2126,4900.0
2012-01-24 13:45:00,19.77,19.79,19.77,19.79,3600.0,13.206,13.2193,13.206,13.2193,3600.0
2012-01-24 13:50:00,19.8,19.81,19.8,19.8,21900.0,13.226,13.2327,13.226,13.226,21900.0
2012-01-24 13:55:00,19.81,19.82,19.81,19.81,9700.0,13.2327,13.2394,13.2327,13.2327,9700.0
2012-01-24 14:00:00,19.81,19.83,19.8,19.82,62600.0,13.2327,13.246,13.226,13.2394,62600.0
2012-01-24 14:05:00,19.83,19.83,19.82,19.82,9600.0,13.246,13.246,13.2394,13.2394,9600.0
2012-01-24 14:10:00,19.81,19.81,19.8,19.8,7500.0,13.2327,13.2327,13.226,13.226,7500.0
2012-01-24 14:15:00,19.8,19.8,19.79,19.8,8000.0,13.226,13.226,13.2193,13.226,8000.0
2012-01-24 14:20:00,19.8,19.8,19.77,19.78,24100.0,13.226,13.226,13.206,13.2126,24100.0
2012-01-24 14:25:00,19.79,19.81,19.79,19.8,74400.0,13.2193,13.2327,13.2193,13.226,74400.0
2012-01-24 14:30:00,19.8,19.8,19.8,19.8,25400.0,13.226,13.226,13.226,13.226,25400.0
2012-01-24 14:35:00,19.81,19.82,19.81,19.82,4900.0,13.2327,13.2394,13.2327,13.2394,4900.0
2012-01-24 14:40:00,19.82,19.84,19.82,19.83,24300.0,13.2394,13.2527,13.2394,13.246,24300.0
2012-01-24 14:45:00,19.83,19.84,19.83,19.83,27000.0,13.246,13.2527,13.246,13.246,27000.0
2012-01-24 14:50:00,19.82,19.82,19.81,19.81,14900.0,13.2394,13.2394,13.2327,13.2327,14900.0
2012-01-24 14:55:00,19.81,19.83,19.81,19.83,158100.0,13.2327,13.246,13.2327,13.246,158100.0
2012-01-24 15:00:00,19.83,19.83,19.82,19.82,34200.0,13.246,13.246,13.2394,13.2394,34200.0
2012-01-24 15:05:00,19.82,19.83,19.82,19.82,1700.0,13.2394,13.246,13.2394,13.2394,1700.0
2012-01-24 15:10:00,19.82,19.85,19.81,19.85,99200.0,13.2394,13.2594,13.2327,13.2594,99200.0
2012-01-24 15:15:00,19.85,19.85,19.84,19.85,13700.0,13.2594,13.2594,13.2527,13.2594,13700.0
2012-01-24 15:20:00,19.84,19.86,19.83,19.84,50000.0,13.2527,13.2661,13.246,13.2527,50000.0
2012-01-24 15:25:00,19.83,19.84,19.83,19.84,2600.0,13.246,13.2527,13.246,13.2527,2600.0
2012-01-24 15:30:00,19.83,19.85,19.83,19.84,83100.0,13.246,13.2594,13.246,13.2527,83100.0
2012-01-24 15:35:00,19.83,19.84,19.81,19.81,17400.0,13.246,13.2527,13.2327,13.2327,17400.0
2012-01-24 15:40:00,19.81,19.81,19.78,19.78,64100.0,13.2327,13.2327,13.2126,13.2126,64100.0
2012-01-24 15:45:00,19.78,19.82,19.78,19.82,89300.0,13.2126,13.2394,13.2126,13.2394,89300.0
2012-01-24 15:50:00,19.82,19.84,19.82,19.82,70100.0,13.2394,13.2527,13.2394,13.2394,70100.0
2012-01-24 15:55:00,19.82,19.82,19.8,19.82,44200.0,13.2394,13.2394,13.226,13.2394,44200.0
2012-01-25 09:30:00,19.75,19.78,19.53,19.54,126900.0,13.1926,13.2126,13.0456,13.0523,126900.0
2012-01-25 09:35:00,19.54,19.57,19.48,19.53,178900.0,13.0523,13.0724,13.0122,13.0456,178900.0
2012-01-25 09:40:00,19.53,19.54,19.5,19.52,86800.0,13.0456,13.0523,13.0256,13.039,86800.0
2012-01-25 09:45:00,19.52,19.54,19.48,19.51,153200.0,13.039,13.0523,13.0122,13.0323,153200.0
2012-01-25 09:50:00,19.52,19.56,19.51,19.56,82400.0,13.039,13.0657,13.0323,13.0657,82400.0
2012-01-25 09:55:00,19.55,19.59,19.55,19.56,153600.0,13.059,13.0857,13.059,13.0657,153600.0
2012-01-25 10:00:00,19.56,19.6,19.56,19.58,122100.0,13.0657,13.0924,13.0657,13.079,122100.0
2012-01-25 10:05:00,19.57,19.58,19.56,19.56,140200.0,13.0724,13.079,13.0657,13.0657,140200.0
2012-01-25 10:10:00,19.55,19.61,19.55,19.59,121600.0,13.059,13.0991,13.059,13.0857,121600.0
2012-01-25 10:15:00,19.59,19.61,19.58,19.6,187600.0,13.0857,13.0991,13.079,13.0924,187600.0
2012-01-25 10:20:00,19.61,19.62,19.59,19.59,49100.0,13.0991,13.1058,13.0857,13.0857,49100.0
2012-01-25 10:25:00,19.58,19.58,19.56,19.58,24300.0,13.079,13.079,13.0657,13.079,24300.0
2012-01-25 10:30:00,19.58,19.58,19.55,19.55,71900.0,13.079,13.079,13.059,13.059,71900.0
2012-01-25 10:35:00,19.56,19.56,19.54,19.55,47900.0,13.0657,13.0657,13.0523,13.059,47900.0
2012-01-25 10:40:00,19.55,19.56,19.54,19.56,14800.0,13.059,13.0657,13.0523,13.0657,14800.0
2012-01-25 10:45:00,19.56,19.58,19.55,19.58,23000.0,13.0657,13.079,13.059,13.079,23000.0
2012-01-25 10:50:00,19.58,19.59,19.58,19.58,25100.0,13.079,13.0857,13.079,13.079,25100.0
2012-01-25 10:55:00,19.58,19.6,19.58,19.59,24000.0,13.079,13.0924,13.079,13.0857,24000.0
2012-01-25 11:00:00,19.59,19.59,19.57,19.59,25600.0,13.0857,13.0857,13.0724,13.0857,25600.0
2012-01-25 11:05:00,19.59,19.61,19.59,19.61,15100.0,13.0857,13.0991,13.0857,13.0991,15100.0
2012-01-25 11:10:00,19.6,19.61,19.6,19.61,13600.0,13.0924,13.0991,13.0924,13.0991,13600.0
2012-01-25 11:15:00,19.61,19.65,19.61,19.62,141500.0,13.0991,13.1258,13.0991,13.1058,141500.0
2012-01-25 11:20:00,19.62,19.66,19.62,19.66,40900.0,13.1058,13.1325,13.1058,13.1325,40900.0
2012-01-25 11:25:00,19.66,19.68,19.66,19.67,30300.0,13.1325,13.1458,13.1325,13.1392,30300.0
2012-01-25 11:30:00,19.67,19.68,19.66,19.67,26100.0,13.1392,13.1458,13.1325,13.1392,26100.0
2012-01-25 11:35:00,19.68,19.69,19.66,19.66,50900.0,13.1458,13.1525,13.1325,13.1325,50900.0
2012-01-25 11:40:00,19.65,19.67,19.65,19.65,21200.0,13.1258,13.1392,13.1258,13.1258,21200.0
2012-01-25 11:45:00,19.65,19.65,19.62,19.65,25300.0,13.1258,13.1258,13.1058,13.1258,25300.0
2012-01-25 11:50:00,19.65,19.67,19.65,19.67,10900.0,13.1258,13.1392,13.1258,13.1392,10900.0
2012-01-25 11:55:00,19.68,19.7,19.68,19.7,29700.0,13.1458,13.1592,13.1458,13.1592,29700.0
2012-01-25 12:00:00,19.7,19.72,19.7,19.7,73800.0,13.1592,13.1726,13.1592,13.1592,73800.0
2012-01-25 12:05:00,19.7,19.7,19.65,19.65,21400.0,13.1592,13.1592,13.1258,13.1258,21400.0
2012-01-25 12:10:00,19.65,19.66,19.65,19.66,10600.0,13.1258,13.1325,13.1258,13.1325,10600.0
2012-01-25 12:15:00,19.66,19.67,19.64,19.64,20300.0,13.1325,13.1392,13.1191,13.1191,20300.0
2012-01-25 12:20:00,19.64,19.66,19.62,19.66,41400.0,13.1191,13.1325,13.1058,13.1325,41400.0
2012-01-25 12:25:00,19.66,19.75,19.66,19.7,65400.0,13.1325,13.1926,13.1325,13.1592,65400.0
2012-01-25 12:30:00,19.7,19.78,19.67,19.78,41300.0,13.1592,13.2126,13.1392,13.2126,41300.0
2012-01-25 12:35:00,19.78,19.8,19.76,19.76,30100.0,13.2126,13.226,13.1993,13.1993,30100.0
2012-01-25 12:40:00,19.75,19.76,19.71,19.71,40900.0,13.1926,13.1993,13.1659,13.1659,40900.0
2012-01-25 12:45:00,19.72,19.75,19.72,19.75,35400.0,13.1726,13.1926,13.1726,13.1926,35400.0
2012-01-25 12:50:00,19.74,19.75,19.7,19.75,19900.0,13.1859,13.1926,13.1592,13.1926,19900.0
2012-01-25 12:55:00,19.75,19.75,19.68,19.68,56500.0,13.1926,13.1926,13.1458,13.1458,56500.0
2012-01-25 13:00:00,19.68,19.75,19.68,19.75,19700.0,13.1458,13.1926,13.1458,13.1926,19700.0
2012-01-25 13:05:00,19.75,19.78,19.75,19.78,3400.0,13.1926,13.2126,13.1926,13.2126,3400.0
2012-01-25 13:10:00,19.78,19.78,19.76,19.78,34300.0,13.2126,13.2126,13.1993,13.2126,34300.0
2012-01-25 13:15:00,19.78,19.8,19.78,19.79,18100.0,13.2126,13.226,13.2126,13.2193,18100.0
2012-01-25 13:20:00,19.78,19.78,19.75,19.78,36600.0,13.2126,13.2126,13.1926,13.2126,36600.0
2012-01-25 13:25:00,19.78,19.81,19.78,19.79,32300.0,13.2126,13.2327,13.2126,13.2193,32300.0
2012-01-25 13:30:00,19.79,19.83,19.77,19.83,52000.0,13.2193,13.246,13.206,13.246,52000.0
2012-01-25 13:35:00,19.82,19.82,19.79,19.81,54800.0,13.2394,13.2394,13.2193,13.2327,54800.0
2012-01-25 13:40:00,19.81,19.83,19.81,19.82,66800.0,13.2327,13.246,13.2327,13.2394,66800.0
2012-01-25 13:45:00,19.81,19.81,19.79,19.8,9900.0,13.2327,13.2327,13.2193,13.226,9900.0
2012-01-25 13:50:00,19.79,19.8,19.79,19.8,2200.0,13.2193,13.226,13.2193,13.226,2200.0
2012-01-25 13:55:00,19.8,19.85,19.79,19.85,115600.0,13.226,13.2594,13.2193,13.2594,115600.0
2012-01-25 14:00:00,19.85,19.85,19.82,19.83,55900.0,13.2594,13.2594,13.2394,13.246,55900.0
2012-01-25 14:05:00,19.83,19.83,19.82,19.83,44900.0,13.246,13.246,13.2394,13.246,44900.0
2012-01-25 14:10:00,19.83,19.83,19.8,19.8,31000.0,13.246,13.246,13.226,13.226,31000.0
2012-01-25 14:15:00,19.8,19.8,19.77,19.78,48700.0,13.226,13.226,13.206,13.2126,48700.0
2012-01-25 14:20:00,19.78,19.78,19.72,19.74,56500.0,13.2126,13.2126,13.1726,13.1859,56500.0
2012-01-25 14:25:00,19.74,19.74,19.72,19.74,31200.0,13.1859,13.1859,13.1726,13.1859,31200.0
2012-01-25 14:30:00,19.74,19.75,19.73,19.74,21600.0,13.1859,13.1926,13.1792,13.1859,21600.0
2012-01-25 14:35:00,19.74,19.75,19.73,19.74,36400.0,13.1859,13.1926,13.1792,13.1859,36400.0
2012-01-25 14:40:00,19.74,19.76,19.73,19.76,12800.0,13.1859,13.1993,13.1792,13.1993,12800.0
2012-01-25 14:45:00,19.75,19.78,19.75,19.77,70000.0,13.1926,13.2126,13.1926,13.206,70000.0
2012-01-25 14:50:00,19.77,19.8,19.77,19.8,35100.0,13.206,13.226,13.206,13.226,35100.0
2012-01-25 14:55:00,19.8,19.8,19.75,19.76,36400.0,13.226,13.226,13.1926,13.1993,36400.0
2012-01-25 15:00:00,19.75,19.77,19.74,19.75,44300.0,13.1926,13.206,13.1859,13.1926,44300.0
2012-01-25 15:05:00,19.75,19.77,19.74,19.74,30000.0,13.1926,13.206,13.1859,13.1859,30000.0
2012-01-25 15:10:00,19.74,19.75,19.74,19.75,26600.0,13.1859,13.1926,13.1859,13.1926,26600.0
2012-01-25 15:15:00,19.75,19.77,19.75,19.77,14100.0,13.1926,13.206,13.1926,13.206,14100.0
2012-01-25 15:20:00,19.78,19.8,19.75,19.76,110100.0,13.2126,13.226,13.1926,13.1993,110100.0
2012-01-25 15:25:00,19.77,19.8,19.76,19.78,87300.0,13.206,13.226,13.1993,13.2126,87300.0
2012-01-25 15:30:00,19.77,19.82,19.77,19.81,42800.0,13.206,13.2394,13.206,13.2327,42800.0
2012-01-25 15:35:00,19.81,19.82,19.8,19.81,31600.0,13.2327,13.2394,13.226,13.2327,31600.0
2012-01-25 15:40:00,19.81,19.83,19.8,19.82,43400.0,13.2327,13.246,13.226,13.2394,43400.0
2012-01-25 15:45:00,19.81,19.85,19.81,19.84,94000.0,13.2327,13.2594,13.2327,13.2527,94000.0
2012-01-25 15:50:00,19.84,19.86,19.82,19.82,266900.0,13.2527,13.2661,13.2394,13.2394,266900.0
2012-01-25 15:55:00,19.82,19.85,19.81,19.82,153900.0,13.2394,13.2594,13.2327,13.2394,153900.0
2012-01-26 09:30:00,19.98,19.98,19.86,19.91,71300.0,13.3462,13.3462,13.2661,13.2995,71300.0
2012-01-26 09:35:00,19.9,19.92,19.86,19.91,65800.0,13.2928,13.3062,13.2661,13.2995,65800.0
2012-01-26 09:40:00,19.9,19.98,19.9,19.95,97100.0,13.2928,13.3462,13.2928,13.3262,97100.0
2012-01-26 09:45:00,19.95,19.97,19.87,19.87,121600.0,13.3262,13.3396,13.2728,13.2728,121600.0
2012-01-26 09:50:00,19.88,19.89,19.84,19.89,105400.0,13.2794,13.2861,13.2527,13.2861,105400.0
2012-01-26 09:55:00,19.89,19.94,19.89,19.91,53700.0,13.2861,13.3195,13.2861,13.2995,53700.0
2012-01-26 10:00:00,19.92,19.93,19.89,19.92,59100.0,13.3062,13.3128,13.2861,13.3062,59100.0
2012-01-26 10:05:00,19.92,19.93,19.88,19.9,59200.0,13.3062,13.3128,13.2794,13.2928,59200.0
2012-01-26 10:10:00,19.9,19.92,19.9,19.92,83600.0,13.2928,13.3062,13.2928,13.3062,83600.0
2012-01-26 10:15:00,19.92,19.96,19.92,19.95,129000.0,13.3062,13.3329,13.3062,13.3262,129000.0
2012-01-26 10:20:00,19.94,19.95,19.91,19.92,85200.0,13.3195,13.3262,13.2995,13.3062,85200.0
2012-01-26 10:25:00,19.93,19.93,19.88,19.89,117500.0,13.3128,13.3128,13.2794,13.2861,117500.0
2012-01-26 10:30:00,19.89,19.9,19.83,19.84,56900.0,13.2861,13.2928,13.246,13.2527,56900.0
2012-01-26 10:35:00,19.84,19.84,19.81,19.83,141500.0,13.2527,13.2527,13.2327,13.246,141500.0
2012-01-26 10:40:00,19.83,19.83,19.82,19.83,102900.0,13.246,13.246,13.2394,13.246,102900.0
2012-01-26 10:45:00,19.83,19.86,19.82,19.83,70800.0,13.246,13.2661,13.2394,13.246,70800.0
2012-01-26 10:50:00,19.82,19.83,19.81,19.81,96600.0,13.2394,13.246,13.2327,13.2327,96600.0
2012-01-26 10:55:00,19.82,19.82,19.73,19.73,54100.0,13.2394,13.2394,13.1792,13.1792,54100.0
2012-01-26 11:00:00,19.73,19.81,19.72,19.81,65700.0,13.1792,13.2327,13.1726,13.2327,65700.0
2012-01-26 11:05:00,19.82,19.82,19.8,19.8,83200.0,13.2394,13.2394,13.226,13.226,83200.0
2012-01-26 11:10:00,19.81,19.83,19.81,19.83,45900.0,13.2327,13.246,13.2327,13.246,45900.0
2012-01-26 11:15:00,19.82,19.82,19.79,19.79,50500.0,13.2394,13.2394,13.2193,13.2193,50500.0
2012-01-26 11:20:00,19.79,19.79,19.76,19.77,36300.0,13.2193,13.2193,13.1993,13.206,36300.0
2012-01-26 11:25:00,19.78,19.8,19.77,19.79,28700.0,13.2126,13.226,13.206,13.2193,28700.0
2012-01-26 11:30:00,19.79,19.82,19.79,19.81,80000.0,13.2193,13.2394,13.2193,13.2327,80000.0
2012-01-26 11:35:00,19.81,19.81,19.78,19.78,118700.0,13.2327,13.2327,13.2126,13.2126,118700.0
2012-01-26 11:40:00,19.77,19.78,19.76,19.76,57600.0,13.206,13.2126,13.1993,13.1993,57600.0
2012-01-26 11:45:00,19.75,19.77,19.75,19.76,6700.0,13.1926,13.206,13.1926,13.1993,6700.0
2012-01-26 11:50:00,19.76,19.78,19.75,19.78,23200.0,13.1993,13.2126,13.1926,13.2126,23200.0
2012-01-26 11:55:00,19.77,19.78,19.75,19.75,35100.0,13.206,13.2126,13.1926,13.1926,35100.0
2012-01-26 12:00:00,19.76,19.76,19.75,19.76,79100.0,13.1993,13.1993,13.1926,13.1993,79100.0
2012-01-26 12:05:00,19.76,19.77,19.75,19.77,42300.0,13.1993,13.206,13.1926,13.206,42300.0
2012-01-26 12:10:00,19.78,19.79,19.77,19.77,39200.0,13.2126,13.2193,13.206,13.206,39200.0
2012-01-26 12:15:00,19.76,19.76,19.74,19.76,87600.0,13.1993,13.1993,13.1859,13.1993,87600.0
2012-01-26 12:20:00,19.76,19.76,19.76,19.76,25200.0,13.1993,13.1993,13.1993,13.1993,25200.0
2012-01-26 12:25:00,19.76,19.76,19.76,19.76,9600.0,13.1993,13.1993,13.1993,13.1993,9600.0
2012-01-26 12:30:00,19.76,19.78,19.76,19.78,17100.0,13.1993,13.2126,13.1993,13.2126,17100.0
2012-01-26 12:35:00,19.79,19.79,19.77,19.79,72700.0,13.2193,13.2193,13.206,13.2193,72700.0
2012-01-26 12:40:00,19.79,19.79,19.77,19.77,19100.0,13.2193,13.2193,13.206,13.206,19100.0
2012-01-26 12:45:00,19.76,19.76,19.74,19.75,3900.0,13.1993,13.1993,13.1859,13.1926,3900.0
2012-01-26 12:50:00,19.76,19.82,19.76,19.81,30700.0,13.1993,13.2394,13.1993,13.2327,30700.0
2012-01-26 12:55:00,19.81,19.82,19.81,19.81,57800.0,13.2327,13.2394,13.2327,13.2327,57800.0
2012-01-26 13:00:00,19.82,19.84,19.82,19.83,63900.0,13.2394,13.2527,13.2394,13.246,63900.0
2012-01-26 13:05:00,19.83,19.86,19.83,19.84,40400.0,13.246,13.2661,13.246,13.2527,40400.0
2012-01-26 13:10:00,19.84,19.84,19.83,19.83,60800.0,13.2527,13.2527,13.246,13.246,60800.0
2012-01-26 13:15:00,19.84,19.85,19.82,19.83,5300.0,13.2527,13.2594,13.2394,13.246,5300.0
2012-01-26 13:20:00,19.83,19.83,19.83,19.83,14800.0,13.246,13.246,13.246,13.246,14800.0
2012-01-26 13:25:00,19.83,19.83,19.82,19.82,79000.0,13.246,13.246,13.2394,13.2394,79000.0
2012-01-26 13:30:00,19.82,19.83,19.8,19.8,32500.0,13.2394,13.246,13.226,13.226,32500.0
2012-01-26 13:35:00,19.8,19.8,19.75,19.76,32700.0,13.226,13.226,13.1926,13.1993,32700.0
2012-01-26 13:40:00,19.76,19.76,19.74,19.75,51000.0,13.1993,13.1993,13.1859,13.1926,51000.0
2012-01-26 13:45:00,19.75,19.78,19.75,19.77,39400.0,13.1926,13.2126,13.1926,13.206,39400.0
2012-01-26 13:50:00,19.77,19.81,19.77,19.81,34300.0,13.206,13.2327,13.206,13.2327,34300.0
2012-01-26 13:55:00,19.81,19.82,19.81,19.82,9600.0,13.2327,13.2394,13.2327,13.2394,9600.0
2012-01-26 14:00:00,19.82,19.82,19.81,19.82,18300.0,13.2394,13.2394,13.2327,13.2394,18300.0
2012-01-26 14:05:00,19.82,19.84,19.82,19.84,54100.0,13.2394,13.2527,13.2394,13.2527,54100.0
2012-01-26 14:10:00,19.85,19.86,19.84,19.86,70500.0,13.2594,13.2661,13.2527,13.2661,70500.0
2012-01-26 14:15:00,19.86,19.86,19.83,19.84,21400.0,13.2661,13.2661,13.246,13.2527,21400.0
2012-01-26 14:20:00,19.83,19.84,19.78,19.8,40600.0,13.246,13.2527,13.2126,13.226,40600.0
2012-01-26 14:25:00,19.81,19.83,19.81,19.83,31600.0,13.2327,13.246,13.2327,13.246,31600.0
2012-01-26 14:30:00,19.83,19.83,19.82,19.83,37000.0,13.246,13.246,13.2394,13.246,37000.0
2012-01-26 14:35:00,19.83,19.83,19.81,19.81,30000.0,13.246,13.246,13.2327,13.2327,30000.0
2012-01-26 14:40:00,19.81,19.83,19.79,19.79,38200.0,13.2327,13.246,13.2193,13.2193,38200.0
2012-01-26 14:45:00,19.8,19.83,19.8,19.83,15500.0,13.226,13.246,13.226,13.246,15500.0
2012-01-26 14:50:00,19.83,19.84,19.82,19.83,43200.0,13.246,13.2527,13.2394,13.246,43200.0
2012-01-26 14:55:00,19.83,19.83,19.8,19.8,16200.0,13.246,13.246,13.226,13.226,16200.0
2012-01-26 15:00:00,19.8,19.81,19.78,19.79,34300.0,13.226,13.2327,13.2126,13.2193,34300.0
2012-01-26 15:05:00,19.78,19.8,19.78,19.8,158000.0,13.2126,13.226,13.2126,13.226,158000.0
2012-01-26 15:10:00,19.8,19.82,19.79,19.81,24000.0,13.226,13.2394,13.2193,13.2327,24000.0
2012-01-26 15:15:00,19.81,19.82,19.81,19.81,45300.0,13.2327,13.2394,13.2327,13.2327,45300.0
2012-01-26 15:20:00,19.81,19.81,19.76,19.76,121700.0,13.2327,13.2327,13.1993,13.1993,121700.0
2012-01-26 15:25:00,19.77,19.77,19.74,19.74,53800.0,13.206,13.206,13.1859,13.1859,53800.0
2012-01-26 15:30:00,19.74,19.77,19.74,19.77,66900.0,13.1859,13.206,13.1859,13.206,66900.0
2012-01-26 15:35:00,19.76,19.78,19.75,19.78,56800.0,13.1993,13.2126,13.1926,13.2126,56800.0
2012-01-26 15:40:00,19.78,19.81,19.78,19.8,51100.0,13.2126,13.2327,13.2126,13.226,51100.0
2012-01-26 15:45:00,19.81,19.84,19.79,19.83,102300.0,13.2327,13.2527,13.2193,13.246,102300.0
2012-01-26 15:50:00,19.82,19.84,19.81,19.83,185600.0,13.2394,13.2527,13.2327,13.246,185600.0
2012-01-26 15:55:00,19.84,19.85,19.81,19.84,250600.0,13.2527,13.2594,13.2327,13.2527,250600.0
2012-01-27 09:30:00,19.53,19.68,19.52,19.61,144500.0,13.0456,13.1458,13.039,13.0991,144500.0
2012-01-27 09:35:00,19.61,19.65,19.58,19.59,102100.0,13.0991,13.1258,13.079,13.0857,102100.0
2012-01-27 09:40:00,19.59,19.6,19.51,19.51,218600.0,13.0857,13.0924,13.0323,13.0323,218600.0
2012-01-27 09:45:00,19.51,19.55,19.5,19.5,138200.0,13.0323,13.059,13.0256,13.0256,138200.0
2012-01-27 09:50:00,19.51,19.51,19.49,19.51,75300.0,13.0323,13.0323,13.0189,13.0323,75300.0
2012-01-27 09:55:00,19.51,19.6,19.5,19.53,111000.0,13.0323,13.0924,13.0256,13.0456,111000.0
2012-01-27 10:00:00,19.53,19.54,19.44,19.44,120800.0,13.0456,13.0523,12.9855,12.9855,120800.0
2012-01-27 10:05:00,19.44,19.46,19.4,19.4,105400.0,12.9855,12.9989,12.9588,12.9588,105400.0
2012-01-27 10:10:00,19.4,19.41,19.36,19.41,99500.0,12.9588,12.9655,12.9321,12.9655,99500.0
2012-01-27 10:15:00,19.42,19.46,19.42,19.45,87600.0,12.9722,12.9989,12.9722,12.9922,87600.0
2012-01-27 10:20:00,19.44,19.51,19.44,19.49,69100.0,12.9855,13.0323,12.9855,13.0189,69100.0
2012-01-27 10:25:00,19.49,19.55,19.49,19.55,49800.0,13.0189,13.059,13.0189,13.059,49800.0
2012-01-27 10:30:00,19.55,19.56,19.52,19.53,47000.0,13.059,13.0657,13.039,13.0456,47000.0
2012-01-27 10:35:00,19.53,19.54,19.5,19.51,76100.0,13.0456,13.0523,13.0256,13.0323,76100.0
2012-01-27 10:40:00,19.51,19.51,19.45,19.47,127800.0,13.0323,13.0323,12.9922,13.0056,127800.0
2012-01-27 10:45:00,19.47,19.5,19.47,19.5,50200.0,13.0056,13.0256,13.0056,13.0256,50200.0
2012-01-27 10:50:00,19.49,19.51,19.49,19.5,30500.0,13.0189,13.0323,13.0189,13.0256,30500.0
2012-01-27 10:55:00,19.5,19.52,19.48,19.52,54100.0,13.0256,13.039,13.0122,13.039,54100.0
2012-01-27 11:00:00,19.53,19.56,19.53,19.55,45200.0,13.0456,13.0657,13.0456,13.059,45200.0
2012-01-27 11:05:00,19.56,19.59,19.54,19.59,44500.0,13.0657,13.0857,13.0523,13.0857,44500.0
2012-01-27 11:10:00,19.59,19.6,19.58,19.6,29800.0,13.0857,13.0924,13.079,13.0924,29800.0
2012-01-27 11:15:00,19.6,19.64,19.6,19.63,71700.0,13.0924,13.1191,13.0924,13.1124,71700.0
2012-01-27 11:20:00,19.63,19.64,19.62,19.62,47400.0,13.1124,13.1191,13.1058,13.1058,47400.0
2012-01-27 11:25:00,19.62,19.63,19.58,19.59,89500.0,13.1058,13.1124,13.079,13.0857,89500.0
2012-01-27 11:30:00,19.58,19.58,19.54,19.54,97400.0,13.079,13.079,13.0523,13.0523,97400.0
2012-01-27 11:35:00,19.55,19.55,19.51,19.53,138600.0,13.059,13.059,13.0323,13.0456,138600.0
2012-01-27 11:40:00,19.53,19.54,19.49,19.49,114600.0,13.0456,13.0523,13.0189,13.0189,114600.0
2012-01-27 11:45:00,19.49,19.51,19.49,19.49,80100.0,13.0189,13.0323,13.0189,13.0189,80100.0
2012-01-27 11:50:00,19.48,19.52,19.47,19.52,122000.0,13.0122,13.039,13.0056,13.039,122000.0
2012-01-27 11:55:00,19.53,19.57,19.53,19.57,53200.0,13.0456,13.0724,13.0456,13.0724,53200.0
2012-01-27 12:00:00,19.57,19.6,19.56,19.57,65100.0,13.0724,13.0924,13.0657,13.0724,65100.0
2012-01-27 12:05:00,19.57,19.57,19.53,19.54,31300.0,13.0724,13.0724,13.0456,13.0523,31300.0
2012-01-27 12:10:00,19.54,19.55,19.53,19.53,26600.0,13.0523,13.059,13.0456,13.0456,26600.0
2012-01-27 12:15:00,19.53,19.55,19.52,19.55,45600.0,13.0456,13.059,13.039,13.059,45600.0
2012-01-27 12:20:00,19.55,19.55,19.55,19.55,13500.0,13.059,13.059,13.059,13.059,13500.0
2012-01-27 12:25:00,19.55,19.56,19.55,19.56,38700.0,13.059,13.0657,13.059,13.0657,38700.0
2012-01-27 12:30:00,19.55,19.57,19.55,19.55,28400.0,13.059,13.0724,13.059,13.059,28400.0
2012-01-27 12:35:00,19.55,19.56,19.55,19.56,22900.0,13.059,13.0657,13.059,13.0657,22900.0
2012-01-27 12:40:00,19.55,19.56,19.54,19.55,30500.0,13.059,13.0657,13.0523,13.059,30500.0
2012-01-27 12:45:00,19.56,19.56,19.55,19.55,11300.0,13.0657,13.0657,13.059,13.059,11300.0
2012-01-27 12:50:00,19.55,19.55,19.53,19.53,17800.0,13.059,13.059,13.0456,13.0456,17800.0
2012-01-27 12:55:00,19.53,19.55,19.51,19.51,51800.0,13.0456,13.059,13.0323,13.0323,51800.0
2012-01-27 13:00:00,19.52,19.54,19.5,19.54,51200.0,13.039,13.0523,13.0256,13.0523,51200.0
2012-01-27 13:05:00,19.54,19.56,19.52,19.55,23900.0,13.0523,13.0657,13.039,13.059,23900.0
2012-01-27 13:10:00,19.54,19.56,19.54,19.54,19700.0,13.0523,13.0657,13.0523,13.0523,19700.0
2012-01-27 13:15:00,19.55,19.57,19.55,19.56,26100.0,13.059,13.0724,13.059,13.0657,26100.0
2012-01-27 13:20:00,19.56,19.56,19.54,19.54,21500.0,13.0657,13.0657,13.0523,13.0523,21500.0
2012-01-27 13:25:00,19.54,19.56,19.54,19.55,57800.0,13.0523,13.0657,13.0523,13.059,57800.0
2012-01-27 13:30:00,19.56,19.56,19.55,19.56,44700.0,13.0657,13.0657,13.059,13.0657,44700.0
2012-01-27 13:35:00,19.57,19.59,19.57,19.59,63900.0,13.0724,13.0857,13.0724,13.0857,63900.0
2012-01-27 13:40:00,19.6,19.6,19.59,19.59,39000.0,13.0924,13.0924,13.0857,13.0857,39000.0
2012-01-27 13:45:00,19.6,19.6,19.59,19.59,16600.0,13.0924,13.0924,13.0857,13.0857,16600.0
2012-01-27 13:50:00,19.59,19.6,19.59,19.59,18000.0,13.0857,13.0924,13.0857,13.0857,18000.0
2012-01-27 13:55:00,19.58,19.58,19.58,19.58,1700.0,13.079,13.079,13.079,13.079,1700.0
2012-01-27 14:00:00,19.59,19.61,19.59,19.59,35300.0,13.0857,13.0991,13.0857,13.0857,35300.0
2012-01-27 14:05:00,19.59,19.59,19.58,19.58,25400.0,13.0857,13.0857,13.079,13.079,25400.0
2012-01-27 14:10:00,19.57,19.58,19.57,19.58,21200.0,13.0724,13.079,13.0724,13.079,21200.0
2012-01-27 14:15:00,19.57,19.57,19.56,19.56,10900.0,13.0724,13.0724,13.0657,13.0657,10900.0
2012-01-27 14:20:00,19.55,19.57,19.53,19.53,38900.0,13.059,13.0724,13.0456,13.0456,38900.0
2012-01-27 14:25:00,19.53,19.53,19.51,19.51,38400.0,13.0456,13.0456,13.0323,13.0323,38400.0
2012-01-27 14:30:00,19.51,19.55,19.5,19.55,61400.0,13.0323,13.059,13.0256,13.059,61400.0
2012-01-27 14:35:00,19.55,19.55,19.53,19.54,104500.0,13.059,13.059,13.0456,13.0523,104500.0
2012-01-27 14:40:00,19.53,19.54,19.53,19.53,15600.0,13.0456,13.0523,13.0456,13.0456,15600.0
2012-01-27 14:45:00,19.54,19.55,19.52,19.54,91600.0,13.0523,13.059,13.039,13.0523,91600.0
2012-01-27 14:50:00,19.53,19.58,19.53,19.58,70400.0,13.0456,13.079,13.0456,13.079,70400.0
2012-01-27 14:55:00,19.58,19.6,19.58,19.58,69300.0,13.079,13.0924,13.079,13.079,69300.0
2012-01-27 15:00:00,19.58,19.6,19.58,19.6,22500.0,13.079,13.0924,13.079,13.0924,22500.0
2012-01-27 15:05:00,19.6,19.61,19.6,19.61,54400.0,13.0924,13.0991,13.0924,13.0991,54400.0
2012-01-27 15:10:00,19.62,19.64,19.62,19.64,87400.0,13.1058,13.1191,13.1058,13.1191,87400.0
2012-01-27 15:15:00,19.65,19.67,19.65,19.66,31900.0,13.1258,13.1392,13.1258,13.1325,31900.0
2012-01-27 15:20:00,19.67,19.68,19.66,19.67,44100.0,13.1392,13.1458,13.1325,13.1392,44100.0
2012-01-27 15:25:00,19.66,19.66,19.64,19.64,54300.0,13.1325,13.1325,13.1191,13.1191,54300.0
2012-01-27 15:30:00,19.65,19.65,19.63,19.63,26500.0,13.1258,13.1258,13.1124,13.1124,26500.0
2012-01-27 15:35:00,19.63,19.64,19.59,19.6,238900.0,13.1124,13.1191,13.0857,13.0924,238900.0
2012-01-27 15:40:00,19.6,19.63,19.6,19.63,82300.0,13.0924,13.1124,13.0924,13.1124,82300.0
2012-01-27 15:45:00,19.63,19.63,19.58,19.58,83000.0,13.1124,13.1124,13.079,13.079,83000.0
2012-01-27 15:50:00,19.58,19.58,19.55,19.58,283000.0,13.079,13.079,13.059,13.079,283000.0
2012-01-27 15:55:00,19.58,19.58,19.54,19.56,170000.0,13.079,13.079,13.0523,13.0657,170000.0
2012-01-30 09:30:00,19.4,19.41,19.29,19.34,87200.0,12.9588,12.9655,12.8853,12.9187,87200.0
2012-01-30 09:35:00,19.33,19.33,19.27,19.32,123600.0,12.9121,12.9121,12.872,12.9054,123600.0
2012-01-30 09:40:00,19.33,19.41,19.33,19.4,73900.0,12.9121,12.9655,12.9121,12.9588,73900.0
2012-01-30 09:45:00,19.4,19.44,19.36,19.36,91500.0,12.9588,12.9855,12.9321,12.9321,91500.0
2012-01-30 09:50:00,19.35,19.36,19.33,19.36,41100.0,12.9254,12.9321,12.9121,12.9321,41100.0
2012-01-30 09:55:00,19.37,19.4,19.36,19.4,107600.0,12.9388,12.9588,12.9321,12.9588,107600.0
2012-01-30 10:00:00,19.4,19.44,19.4,19.44,121800.0,12.9588,12.9855,12.9588,12.9855,121800.0
2012-01-30 10:05:00,19.43,19.43,19.36,19.37,154900.0,12.9788,12.9788,12.9321,12.9388,154900.0
2012-01-30 10:10:00,19.37,19.37,19.3,19.32,41400.0,12.9388,12.9388,12.892,12.9054,41400.0
2012-01-30 10:15:00,19.32,19.34,19.32,19.33,63600.0,12.9054,12.9187,12.9054,12.9121,63600.0
2012-01-30 10:20:00,19.33,19.38,19.33,19.38,52200.0,12.9121,12.9454,12.9121,12.9454,52200.0
2012-01-30 10:25:00,19.38,19.38,19.35,19.36,43700.0,12.9454,12.9454,12.9254,12.9321,43700.0
2012-01-30 10:30:00,19.37,19.44,19.37,19.43,47800.0,12.9388,12.9855,12.9388,12.9788,47800.0
2012-01-30 10:35:00,19.43,19.44,19.39,19.39,78000.0,12.9788,12.9855,12.9521,12.9521,78000.0
2012-01-30 10:40:00,19.4,19.41,19.38,19.41,67400.0,12.9588,12.9655,12.9454,12.9655,67400.0
2012-01-30 10:45:00,19.42,19.47,19.42,19.47,72100.0,12.9722,13.0056,12.9722,13.0056,72100.0
2012-01-30 10:50:00,19.47,19.49,19.45,19.46,39800.0,13.0056,13.0189,12.9922,12.9989,39800.0
2012-01-30 10:55:00,19.46,19.47,19.45,19.47,99800.0,12.9989,13.0056,12.9922,13.0056,99800.0
2012-01-30 11:00:00,19.47,19.53,19.47,19.53,44300.0,13.0056,13.0456,13.0056,13.0456,44300.0
2012-01-30 11:05:00,19.52,19.52,19.49,19.49,52700.0,13.039,13.039,13.0189,13.0189,52700.0
2012-01-30 11:10:00,19.49,19.5,19.46,19.47,50400.0,13.0189,13.0256,12.9989,13.0056,50400.0
2012-01-30 11:15:00,19.48,19.52,19.48,19.52,268500.0,13.0122,13.039,13.0122,13.039,268500.0
2012-01-30 11:20:00,19.52,19.52,19.5,19.5,135700.0,13.039,13.039,13.0256,13.0256,135700.0
2012-01-30 11:25:00,19.5,19.51,19.5,19.5,57400.0,13.0256,13.0323,13.0256,13.0256,57400.0
2012-01-30 11:30:00,19.5,19.52,19.49,19.51,38400.0,13.0256,13.039,13.0189,13.0323,38400.0
2012-01-30 11:35:00,19.5,19.55,19.5,19.54,26500.0,13.0256,13.059,13.0256,13.0523,26500.0
2012-01-30 11:40:00,19.53,19.53,19.49,19.5,47900.0,13.0456,13.0456,13.0189,13.0256,47900.0
2012-01-30 11:45:00,19.49,19.5,19.48,19.49,12800.0,13.0189,13.0256,13.0122,13.0189,12800.0
2012-01-30 11:50:00,19.48,19.49,19.48,19.48,29100.0,13.0122,13.0189,13.0122,13.0122,29100.0
2012-01-30 11:55:00,19.47,19.47,19.45,19.46,18900.0,13.0056,13.0056,12.9922,12.9989,18900.0
2012-01-30 12:00:00,19.46,19.47,19.45,19.47,19900.0,12.9989,13.0056,12.9922,13.0056,19900.0
2012-01-30 12:05:00,19.47,19.49,19.47,19.47,20900.0,13.0056,13.0189,13.0056,13.0056,20900.0
2012-01-30 12:10:00,19.47,19.48,19.46,19.48,19800.0,13.0056,13.0122,12.9989,13.0122,19800.0
2012-01-30 12:15:00,19.49,19.51,19.49,19.5,27100.0,13.0189,13.0323,13.0189,13.0256,27100.0
2012-01-30 12:20:00,19.5,19.5,19.48,19.48,17000.0,13.0256,13.0256,13.0122,13.0122,17000.0
2012-01-30 12:25:00,19.48,19.49,19.47,19.49,82800.0,13.0122,13.0189,13.0056,13.0189,82800.0
2012-01-30 12:30:00,19.5,19.53,19.5,19.52,23700.0,13.0256,13.0456,13.0256,13.039,23700.0
2012-01-30 12:35:00,19.51,19.52,19.5,19.51,31500.0,13.0323,13.039,13.0256,13.0323,31500.0
2012-01-30 12:40:00,19.5,19.51,19.49,19.49,24400.0,13.0256,13.0323,13.0189,13.0189,24400.0
2012-01-30 12:45:00,19.48,19.49,19.47,19.47,9400.0,13.0122,13.0189,13.0056,13.0056,9400.0
2012-01-30 12:50:00,19.48,19.48,19.47,19.47,17900.0,13.0122,13.0122,13.0056,13.0056,17900.0
2012-01-30 12:55:00,19.47,19.48,19.46,19.48,24000.0,13.0056,13.0122,12.9989,13.0122,24000.0
2012-01-30 13:00:00,19.48,19.5,19.48,19.48,25000.0,13.0122,13.0256,13.0122,13.0122,25000.0
2012-01-30 13:05:00,19.48,19.48,19.46,19.46,33500.0,13.0122,13.0122,12.9989,12.9989,33500.0
2012-01-30 13:10:00,19.45,19.48,19.45,19.48,14100.0,12.9922,13.0122,12.9922,13.0122,14100.0
2012-01-30 13:15:00,19.48,19.48,19.47,19.48,9300.0,13.0122,13.0122,13.0056,13.0122,9300.0
2012-01-30 13:20:00,19.48,19.52,19.48,19.52,14900.0,13.0122,13.039,13.0122,13.039,14900.0
2012-01-30 13:25:00,19.51,19.52,19.51,19.51,17600.0,13.0323,13.039,13.0323,13.0323,17600.0
2012-01-30 13:30:00,19.52,19.53,19.52,19.53,18600.0,13.039,13.0456,13.039,13.0456,18600.0
2012-01-30 13:35:00,19.53,19.57,19.53,19.56,20200.0,13.0456,13.0724,13.0456,13.0657,20200.0
2012-01-30 13:40:00,19.56,19.6,19.56,19.6,93000.0,13.0657,13.0924,13.0657,13.0924,93000.0
2012-01-30 13:45:00,19.6,19.62,19.59,19.6,114000.0,13.0924,13.1058,13.0857,13.0924,114000.0
2012-01-30 13:50:00,19.6,19.6,19.58,19.59,33200.0,13.0924,13.0924,13.079,13.0857,33200.0
2012-01-30 13:55:00,19.58,19.59,19.57,19.59,37400.0,13.079,13.0857,13.0724,13.0857,37400.0
2012-01-30 14:00:00,19.59,19.59,19.56,19.56,46200.0,13.0857,13.0857,13.0657,13.0657,46200.0
2012-01-30 14:05:00,19.55,19.57,19.55,19.57,16900.0,13.059,13.0724,13.059,13.0724,16900.0
2012-01-30 14:10:00,19.57,19.59,19.56,19.57,91200.0,13.0724,13.0857,13.0657,13.0724,91200.0
2012-01-30 14:15:00,19.57,19.58,19.56,19.58,51200.0,13.0724,13.079,13.0657,13.079,51200.0
2012-01-30 14:20:00,19.58,19.58,19.57,19.58,14100.0,13.079,13.079,13.0724,13.079,14100.0
2012-01-30 14:25:00,19.58,19.58,19.57,19.58,20400.0,13.079,13.079,13.0724,13.079,20400.0
2012-01-30 14:30:00,19.57,19.58,19.57,19.58,17600.0,13.0724,13.079,13.0724,13.079,17600.0
2012-01-30 14:35:00,19.58,19.59,19.57,19.57,30400.0,13.079,13.0857,13.0724,13.0724,30400.0
2012-01-30 14:40:00,19.58,19.58,19.57,19.58,900.0,13.079,13.079,13.0724,13.079,900.0
2012-01-30 14:45:00,19.58,19.58,19.52,19.52,24500.0,13.079,13.079,13.039,13.039,24500.0
2012-01-30 14:50:00,19.52,19.55,19.52,19.53,22400.0,13.039,13.059,13.039,13.0456,22400.0
2012-01-30 14:55:00,19.53,19.55,19.53,19.55,5300.0,13.0456,13.059,13.0456,13.059,5300.0
2012-01-30 15:00:00,19.54,19.54,19.49,19.51,142600.0,13.0523,13.0523,13.0189,13.0323,142600.0
2012-01-30 15:05:00,19.5,19.53,19.5,19.52,21900.0,13.0256,13.0456,13.0256,13.039,21900.0
2012-01-30 15:10:00,19.52,19.54,19.52,19.54,48600.0,13.039,13.0523,13.039,13.0523,48600.0
2012-01-30 15:15:00,19.53,19.55,19.53,19.55,21900.0,13.0456,13.059,13.0456,13.059,21900.0
2012-01-30 15:20:00,19.54,19.56,19.53,19.56,20800.0,13.0523,13.0657,13.0456,13.0657,20800.0
2012-01-30 15:25:00,19.56,19.58,19.56,19.58,8800.0,13.0657,13.079,13.0657,13.079,8800.0
2012-01-30 15:30:00,19.58,19.58,19.53,19.53,26300.0,13.079,13.079,13.0456,13.0456,26300.0
2012-01-30 15:35:00,19.53,19.55,19.51,19.52,69300.0,13.0456,13.059,13.0323,13.039,69300.0
2012-01-30 15:40:00,19.53,19.53,19.51,19.52,69300.0,13.0456,13.0456,13.0323,13.039,69300.0
2012-01-30 15:45:00,19.52,19.55,19.51,19.55,37900.0,13.039,13.059,13.0323,13.059,37900.0
2012-01-30 15:50:00,19.55,19.56,19.53,19.54,38700.0,13.059,13.0657,13.0456,13.0523,38700.0
2012-01-30 15:55:00,19.54,19.56,19.53,19.55,42400.0,13.0523,13.0657,13.0456,13.059,42400.0
2012-01-31 09:30:00,19.7,19.73,19.63,19.68,186500.0,13.1592,13.1792,13.1124,13.1458,186500.0
2012-01-31 09:35:00,19.68,19.69,19.66,19.66,59300.0,13.1458,13.1525,13.1325,13.1325,59300.0
2012-01-31 09:40:00,19.66,19.69,19.65,19.68,109900.0,13.1325,13.1525,13.1258,13.1458,109900.0
2012-01-31 09:45:00,19.69,19.72,19.65,19.65,80200.0,13.1525,13.1726,13.1258,13.1258,80200.0
2012-01-31 09:50:00,19.64,19.64,19.59,19.61,79900.0,13.1191,13.1191,13.0857,13.0991,79900.0
2012-01-31 09:55:00,19.61,19.66,19.59,19.63,58600.0,13.0991,13.1325,13.0857,13.1124,58600.0
2012-01-31 10:00:00,19.64,19.64,19.54,19.54,205100.0,13.1191,13.1191,13.0523,13.0523,205100.0
2012-01-31 10:05:00,19.53,19.53,19.5,19.51,92700.0,13.0456,13.0456,13.0256,13.0323,92700.0
2012-01-31 10:10:00,19.51,19.57,19.51,19.57,42300.0,13.0323,13.0724,13.0323,13.0724,42300.0
2012-01-31 10:15:00,19.57,19.57,19.52,19.52,82000.0,13.0724,13.0724,13.039,13.039,82000.0
2012-01-31 10:20:00,19.52,19.55,19.52,19.54,93200.0,13.039,13.059,13.039,13.0523,93200.0
2012-01-31 10:25:00,19.55,19.57,19.53,19.53,68300.0,13.059,13.0724,13.0456,13.0456,68300.0
2012-01-31 10:30:00,19.53,19.53,19.5,19.52,83500.0,13.0456,13.0456,13.0256,13.039,83500.0
2012-01-31 10:35:00,19.52,19.53,19.44,19.45,84300.0,13.039,13.0456,12.9855,12.9922,84300.0
2012-01-31 10:40:00,19.45,19.51,19.44,19.51,42100.0,12.9922,13.0323,12.9855,13.0323,42100.0
2012-01-31 10:45:00,19.5,19.5,19.46,19.48,39100.0,13.0256,13.0256,12.9989,13.0122,39100.0
2012-01-31 10:50:00,19.47,19.48,19.45,19.48,28900.0,13.0056,13.0122,12.9922,13.0122,28900.0
2012-01-31 10:55:00,19.48,19.49,19.47,19.49,34300.0,13.0122,13.0189,13.0056,13.0189,34300.0
2012-01-31 11:00:00,19.49,19.51,19.49,19.5,27000.0,13.0189,13.0323,13.0189,13.0256,27000.0
2012-01-31 11:05:00,19.49,19.5,19.48,19.49,88800.0,13.0189,13.0256,13.0122,13.0189,88800.0
2012-01-31 11:10:00,19.49,19.49,19.44,19.44,57000.0,13.0189,13.0189,12.9855,12.9855,57000.0
2012-01-31 11:15:00,19.44,19.49,19.44,19.48,50900.0,12.9855,13.0189,12.9855,13.0122,50900.0
2012-01-31 11:20:00,19.49,19.51,19.49,19.5,43300.0,13.0189,13.0323,13.0189,13.0256,43300.0
2012-01-31 11:25:00,19.5,19.51,19.49,19.51,64500.0,13.0256,13.0323,13.0189,13.0323,64500.0
2012-01-31 11:30:00,19.5,19.5,19.48,19.49,47000.0,13.0256,13.0256,13.0122,13.0189,47000.0
2012-01-31 11:35:00,19.5,19.54,19.5,19.54,46400.0,13.0256,13.0523,13.0256,13.0523,46400.0
2012-01-31 11:40:00,19.55,19.56,19.53,19.54,33100.0,13.059,13.0657,13.0456,13.0523,33100.0
2012-01-31 11:45:00,19.54,19.54,19.5,19.5,44000.0,13.0523,13.0523,13.0256,13.0256,44000.0
2012-01-31 11:50:00,19.51,19.54,19.5,19.51,52400.0,13.0323,13.0523,13.0256,13.0323,52400.0
2012-01-31 11:55:00,19.51,19.56,19.51,19.56,44500.0,13.0323,13.0657,13.0323,13.0657,44500.0
2012-01-31 12:00:00,19.56,19.56,19.55,19.56,32500.0,13.0657,13.0657,13.059,13.0657,32500.0
2012-01-31 12:05:00,19.56,19.56,19.54,19.56,43200.0,13.0657,13.0657,13.0523,13.0657,43200.0
2012-01-31 12:10:00,19.56,19.6,19.56,19.6,119900.0,13.0657,13.0924,13.0657,13.0924,119900.0
2012-01-31 12:15:00,19.61,19.65,19.61,19.64,33100.0,13.0991,13.1258,13.0991,13.1191,33100.0
2012-01-31 12:20:00,19.65,19.65,19.61,19.61,42300.0,13.1258,13.1258,13.0991,13.0991,42300.0
2012-01-31 12:25:00,19.6,19.65,19.6,19.64,121000.0,13.0924,13.1258,13.0924,13.1191,121000.0
2012-01-31 12:30:00,19.65,19.69,19.65,19.69,74900.0,13.1258,13.1525,13.1258,13.1525,74900.0
2012-01-31 12:35:00,19.68,19.69,19.68,19.69,31700.0,13.1458,13.1525,13.1458,13.1525,31700.0
2012-01-31 12:40:00,19.68,19.69,19.67,19.68,35700.0,13.1458,13.1525,13.1392,13.1458,35700.0
2012-01-31 12:45:00,19.68,19.68,19.68,19.68,16200.0,13.1458,13.1458,13.1458,13.1458,16200.0
2012-01-31 12:50:00,19.68,19.69,19.67,19.69,9700.0,13.1458,13.1525,13.1392,13.1525,9700.0
2012-01-31 12:55:00,19.68,19.69,19.68,19.68,13100.0,13.1458,13.1525,13.1458,13.1458,13100.0
2012-01-31 13:00:00,19.67,19.72,19.67,19.69,117900.0,13.1392,13.1726,13.1392,13.1525,117900.0
2012-01-31 13:05:00,19.69,19.7,19.68,19.7,23500.0,13.1525,13.1592,13.1458,13.1592,23500.0
2012-01-31 13:10:00,19.7,19.71,19.7,19.71,19700.0,13.1592,13.1659,13.1592,13.1659,19700.0
2012-01-31 13:15:00,19.71,19.71,19.7,19.7,19100.0,13.1659,13.1659,13.1592,13.1592,19100.0
2012-01-31 13:20:00,19.7,19.7,19.7,19.7,7400.0,13.1592,13.1592,13.1592,13.1592,7400.0
2012-01-31 13:25:00,19.71,19.71,19.7,19.7,17700.0,13.1659,13.1659,13.1592,13.1592,17700.0
2012-01-31 13:30:00,19.7,19.71,19.68,19.68,42500.0,13.1592,13.1659,13.1458,13.1458,42500.0
2012-01-31 13:35:00,19.68,19.68,19.66,19.66,12000.0,13.1458,13.1458,13.1325,13.1325,12000.0
2012-01-31 13:40:00,19.65,19.66,19.63,19.66,44900.0,13.1258,13.1325,13.1124,13.1325,44900.0
2012-01-31 13:45:00,19.67,19.67,19.65,19.65,35800.0,13.1392,13.1392,13.1258,13.1258,35800.0
2012-01-31 13:50:00,19.65,19.65,19.63,19.65,81300.0,13.1258,13.1258,13.1124,13.1258,81300.0
2012-01-31 13:55:00,19.65,19.68,19.65,19.66,69100.0,13.1258,13.1458,13.1258,13.1325,69100.0
2012-01-31 14:00:00,19.67,19.68,19.66,19.67,75000.0,13.1392,13.1458,13.1325,13.1392,75000.0
2012-01-31 14:05:00,19.67,19.67,19.66,19.66,30100.0,13.1392,13.1392,13.1325,13.1325,30100.0
2012-01-31 14:10:00,19.65,19.71,19.65,19.71,114700.0,13.1258,13.1659,13.1258,13.1659,114700.0
2012-01-31 14:15:00,19.7,19.71,19.69,19.7,45600.0,13.1592,13.1659,13.1525,13.1592,45600.0
2012-01-31 14:20:00,19.7,19.73,19.69,19.69,43300.0,13.1592,13.1792,13.1525,13.1525,43300.0
2012-01-31 14:25:00,19.69,19.7,19.68,19.7,13200.0,13.1525,13.1592,13.1458,13.1592,13200.0
2012-01-31 14:30:00,19.7,19.7,19.66,19.66,72000.0,13.1592,13.1592,13.1325,13.1325,72000.0
2012-01-31 14:35:00,19.66,19.66,19.64,19.65,28500.0,13.1325,13.1325,13.1191,13.1258,28500.0
2012-01-31 14:40:00,19.65,19.65,19.64,19.64,1000.0,13.1258,13.1258,13.1191,13.1191,1000.0
2012-01-31 14:45:00,19.65,19.65,19.63,19.64,12500.0,13.1258,13.1258,13.1124,13.1191,12500.0
2012-01-31 14:50:00,19.64,19.67,19.64,19.67,74900.0,13.1191,13.1392,13.1191,13.1392,74900.0
2012-01-31 14:55:00,19.67,19.69,19.67,19.69,21100.0,13.1392,13.1525,13.1392,13.1525,21100.0
2012-01-31 15:00:00,19.69,19.69,19.64,19.64,33700.0,13.1525,13.1525,13.1191,13.1191,33700.0
2012-01-31 15:05:00,19.64,19.67,19.64,19.67,31000.0,13.1191,13.1392,13.1191,13.1392,31000.0
2012-01-31 15:10:00,19.67,19.67,19.65,19.67,49200.0,13.1392,13.1392,13.1258,13.1392,49200.0
2012-01-31 15:15:00,19.67,19.69,19.67,19.68,47200.0,13.1392,13.1525,13.1392,13.1458,47200.0
2012-01-31 15:20:00,19.67,19.67,19.65,19.66,23600.0,13.1392,13.1392,13.1258,13.1325,23600.0
2012-01-31 15:25:00,19.66,19.68,19.66,19.68,12800.0,13.1325,13.1458,13.1325,13.1458,12800.0
2012-01-31 15:30:00,19.67,19.68,19.63,19.63,55400.0,13.1392,13.1458,13.1124,13.1124,55400.0
2012-01-31 15:35:00,19.62,19.65,19.61,19.64,93800.0,13.1058,13.1258,13.0991,13.1191,93800.0
2012-01-31 15:40:00,19.63,19.66,19.61,19.66,193000.0,13.1124,13.1325,13.0991,13.1325,193000.0
2012-01-31 15:45:00,19.66,19.69,19.66,19.69,96400.0,13.1325,13.1525,13.1325,13.1525,96400.0
2012-01-31 15:50:00,19.68,19.68,19.61,19.62,251300.0,13.1458,13.1458,13.0991,13.1058,251300.0
2012-01-31 15:55:00,19.61,19.66,19.61,19.64,253900.0,13.0991,13.1325,13.0991,13.1191,253900.0
2012-02-01 09:30:00,19.84,19.95,19.83,19.9,215000.0,13.2527,13.3262,13.246,13.2928,215000.0
2012-02-01 09:35:00,19.91,19.94,19.85,19.85,121500.0,13.2995,13.3195,13.2594,13.2594,121500.0
2012-02-01 09:40:00,19.85,19.85,19.79,19.83,79500.0,13.2594,13.2594,13.2193,13.246,79500.0
2012-02-01 09:45:00,19.82,19.83,19.8,19.82,138700.0,13.2394,13.246,13.226,13.2394,138700.0
2012-02-01 09:50:00,19.81,19.86,19.81,19.84,156000.0,13.2327,13.2661,13.2327,13.2527,156000.0
2012-02-01 09:55:00,19.85,19.89,19.85,19.87,217400.0,13.2594,13.2861,13.2594,13.2728,217400.0
2012-02-01 10:00:00,19.88,19.88,19.8,19.84,73100.0,13.2794,13.2794,13.226,13.2527,73100.0
2012-02-01 10:05:00,19.84,19.89,19.84,19.89,219400.0,13.2527,13.2861,13.2527,13.2861,219400.0
2012-02-01 10:10:00,19.9,19.9,19.88,19.89,193100.0,13.2928,13.2928,13.2794,13.2861,193100.0
2012-02-01 10:15:00,19.89,19.9,19.85,19.86,268600.0,13.2861,13.2928,13.2594,13.2661,268600.0
2012-02-01 10:20:00,19.85,19.87,19.85,19.87,149700.0,13.2594,13.2728,13.2594,13.2728,149700.0
2012-02-01 10:25:00,19.86,19.87,19.83,19.85,138500.0,13.2661,13.2728,13.246,13.2594,138500.0
2012-02-01 10:30:00,19.84,19.84,19.82,19.83,72200.0,13.2527,13.2527,13.2394,13.246,72200.0
2012-02-01 10:35:00,19.83,19.83,19.79,19.8,154800.0,13.246,13.246,13.2193,13.226,154800.0
2012-02-01 10:40:00,19.81,19.81,19.77,19.78,33700.0,13.2327,13.2327,13.206,13.2126,33700.0
2012-02-01 10:45:00,19.78,19.82,19.78,19.82,72300.0,13.2126,13.2394,13.2126,13.2394,72300.0
2012-02-01 10:50:00,19.82,19.85,19.82,19.85,37600.0,13.2394,13.2594,13.2394,13.2594,37600.0
2012-02-01 10:55:00,19.85,19.87,19.83,19.87,107000.0,13.2594,13.2728,13.246,13.2728,107000.0
2012-02-01 11:00:00,19.87,19.87,19.82,19.82,154900.0,13.2728,13.2728,13.2394,13.2394,154900.0
2012-02-01 11:05:00,19.81,19.82,19.79,19.82,82100.0,13.2327,13.2394,13.2193,13.2394,82100.0
2012-02-01 11:10:00,19.82,19.82,19.76,19.76,57100.0,13.2394,13.2394,13.1993,13.1993,57100.0
2012-02-01 11:15:00,19.76,19.76,19.7,19.72,174500.0,13.1993,13.1993,13.1592,13.1726,174500.0
2012-02-01 11:20:00,19.72,19.73,19.71,19.73,57300.0,13.1726,13.1792,13.1659,13.1792,57300.0
2012-02-01 11:25:00,19.73,19.76,19.73,19.76,43000.0,13.1792,13.1993,13.1792,13.1993,43000.0
2012-02-01 11:30:00,19.76,19.8,19.75,19.8,26900.0,13.1993,13.226,13.1926,13.226,26900.0
2012-02-01 11:35:00,19.8,19.81,19.78,19.8,99500.0,13.226,13.2327,13.2126,13.226,99500.0
2012-02-01 11:40:00,19.8,19.82,19.79,19.82,26600.0,13.226,13.2394,13.2193,13.2394,26600.0
2012-02-01 11:45:00,19.82,19.84,19.78,19.83,133700.0,13.2394,13.2527,13.2126,13.246,133700.0
2012-02-01 11:50:00,19.84,19.85,19.83,19.85,284100.0,13.2527,13.2594,13.246,13.2594,284100.0
2012-02-01 11:55:00,19.85,19.87,19.85,19.85,140600.0,13.2594,13.2728,13.2594,13.2594,140600.0
2012-02-01 12:00:00,19.85,19.87,19.85,19.86,67000.0,13.2594,13.2728,13.2594,13.2661,67000.0
2012-02-01 12:05:00,19.86,19.87,19.86,19.87,44100.0,13.2661,13.2728,13.2661,13.2728,44100.0
2012-02-01 12:10:00,19.86,19.88,19.86,19.87,43200.0,13.2661,13.2794,13.2661,13.2728,43200.0
2012-02-01 12:15:00,19.87,19.88,19.86,19.87,67300.0,13.2728,13.2794,13.2661,13.2728,67300.0
2012-02-01 12:20:00,19.88,19.9,19.88,19.89,73000.0,13.2794,13.2928,13.2794,13.2861,73000.0
2012-02-01 12:25:00,19.89,19.9,19.87,19.89,97900.0,13.2861,13.2928,13.2728,13.2861,97900.0
2012-02-01 12:30:00,19.89,19.9,19.89,19.9,42700.0,13.2861,13.2928,13.2861,13.2928,42700.0
2012-02-01 12:35:00,19.9,19.91,19.88,19.91,34300.0,13.2928,13.2995,13.2794,13.2995,34300.0
2012-02-01 12:40:00,19.91,19.91,19.87,19.88,32300.0,13.2995,13.2995,13.2728,13.2794,32300.0
2012-02-01 12:45:00,19.88,19.88,19.85,19.86,38900.0,13.2794,13.2794,13.2594,13.2661,38900.0
2012-02-01 12:50:00,19.86,19.88,19.86,19.88,16200.0,13.2661,13.2794,13.2661,13.2794,16200.0
2012-02-01 12:55:00,19.89,19.9,19.88,19.88,46100.0,13.2861,13.2928,13.2794,13.2794,46100.0
2012-02-01 13:00:00,19.87,19.89,19.86,19.89,29700.0,13.2728,13.2861,13.2661,13.2861,29700.0
2012-02-01 13:05:00,19.89,19.9,19.87,19.88,66200.0,13.2861,13.2928,13.2728,13.2794,66200.0
2012-02-01 13:10:00,19.89,19.92,19.89,19.92,73400.0,13.2861,13.3062,13.2861,13.3062,73400.0
2012-02-01 13:15:00,19.92,19.92,19.9,19.91,84000.0,13.3062,13.3062,13.2928,13.2995,84000.0
2012-02-01 13:20:00,19.91,19.92,19.88,19.88,76500.0,13.2995,13.3062,13.2794,13.2794,76500.0
2012-02-01 13:25:00,19.88,19.89,19.86,19.89,46200.0,13.2794,13.2861,13.2661,13.2861,46200.0
2012-02-01 13:30:00,19.9,19.91,19.89,19.91,37800.0,13.2928,13.2995,13.2861,13.2995,37800.0
2012-02-01 13:35:00,19.91,19.92,19.86,19.87,132000.0,13.2995,13.3062,13.2661,13.2728,132000.0
2012-02-01 13:40:00,19.87,19.87,19.84,19.84,54800.0,13.2728,13.2728,13.2527,13.2527,54800.0
2012-02-01 13:45:00,19.85,19.88,19.85,19.86,41100.0,13.2594,13.2794,13.2594,13.2661,41100.0
2012-02-01 13:50:00,19.86,19.86,19.84,19.86,31600.0,13.2661,13.2661,13.2527,13.2661,31600.0
2012-02-01 13:55:00,19.86,19.86,19.81,19.82,33100.0,13.2661,13.2661,13.2327,13.2394,33100.0
2012-02-01 14:00:00,19.82,19.82,19.8,19.81,106500.0,13.2394,13.2394,13.226,13.2327,106500.0
2012-02-01 14:05:00,19.81,19.82,19.78,19.78,96600.0,13.2327,13.2394,13.2126,13.2126,96600.0
2012-02-01 14:10:00,19.78,19.8,19.78,19.8,104000.0,13.2126,13.226,13.2126,13.226,104000.0
2012-02-01 14:15:00,19.8,19.81,19.78,19.8,152400.0,13.226,13.2327,13.2126,13.226,152400.0
2012-02-01 14:20:00,19.8,19.81,19.8,19.81,11200.0,13.226,13.2327,13.226,13.2327,11200.0
2012-02-01 14:25:00,19.8,19.83,19.8,19.83,48300.0,13.226,13.246,13.226,13.246,48300.0
2012-02-01 14:30:00,19.83,19.83,19.82,19.83,21400.0,13.246,13.246,13.2394,13.246,21400.0
2012-02-01 14:35:00,19.83,19.83,19.82,19.83,28300.0,13.246,13.246,13.2394,13.246,28300.0
2012-02-01 14:40:00,19.82,19.83,19.82,19.83,62800.0,13.2394,13.246,13.2394,13.246,62800.0
2012-02-01 14:45:00,19.83,19.85,19.83,19.84,80800.0,13.246,13.2594,13.246,13.2527,80800.0
2012-02-01 14:50:00,19.84,19.87,19.84,19.86,35100.0,13.2527,13.2728,13.2527,13.2661,35100.0
2012-02-01 14:55:00,19.86,19.88,19.86,19.86,24500.0,13.2661,13.2794,13.2661,13.2661,24500.0
2012-02-01 15:00:00,19.86,19.89,19.86,19.89,36100.0,13.2661,13.2861,13.2661,13.2861,36100.0
2012-02-01 15:05:00,19.89,19.89,19.84,19.84,61500.0,13.2861,13.2861,13.2527,13.2527,61500.0
2012-02-01 15:10:00,19.85,19.87,19.81,19.82,72000.0,13.2594,13.2728,13.2327,13.2394,72000.0
2012-02-01 15:15:00,19.82,19.82,19.77,19.77,92800.0,13.2394,13.2394,13.206,13.206,92800.0
2012-02-01 15:20:00,19.76,19.78,19.73,19.78,142500.0,13.1993,13.2126,13.1792,13.2126,142500.0
2012-02-01 15:25:00,19.78,19.8,19.78,19.78,37100.0,13.2126,13.226,13.2126,13.2126,37100.0
2012-02-01 15:30:00,19.78,19.79,19.76,19.78,61000.0,13.2126,13.2193,13.1993,13.2126,61000.0
2012-02-01 15:35:00,19.79,19.8,19.78,19.79,27400.0,13.2193,13.226,13.2126,13.2193,27400.0
2012-02-01 15:40:00,19.8,19.84,19.8,19.83,112000.0,13.226,13.2527,13.226,13.246,112000.0
2012-02-01 15:45:00,19.83,19.85,19.82,19.84,92400.0,13.246,13.2594,13.2394,13.2527,92400.0
2012-02-01 15:50:00,19.85,19.89,19.83,19.84,241800.0,13.2594,13.2861,13.246,13.2527,241800.0
2012-02-01 15:55:00,19.84,19.84,19.78,19.8,307300.0,13.2527,13.2527,13.2126,13.226,307300.0
2012-02-02 09:30:00,19.83,19.91,19.8,19.91,38400.0,13.246,13.2995,13.226,13.2995,38400.0
2012-02-02 09:35:00,19.91,19.95,19.91,19.94,62600.0,13.2995,13.3262,13.2995,13.3195,62600.0
2012-02-02 09:40:00,19.95,19.95,19.9,19.93,70800.0,13.3262,13.3262,13.2928,13.3128,70800.0
2012-02-02 09:45:00,19.92,19.96,19.92,19.94,45600.0,13.3062,13.3329,13.3062,13.3195,45600.0
2012-02-02 09:50:00,19.94,19.94,19.89,19.89,61900.0,13.3195,13.3195,13.2861,13.2861,61900.0
2012-02-02 09:55:00,19.89,19.94,19.89,19.92,152100.0,13.2861,13.3195,13.2861,13.3062,152100.0
2012-02-02 10:00:00,19.93,19.95,19.93,19.93,22900.0,13.3128,13.3262,13.3128,13.3128,22900.0
2012-02-02 10:05:00,19.92,19.94,19.9,19.94,39400.0,13.3062,13.3195,13.2928,13.3195,39400.0
2012-02-02 10:10:00,19.94,19.95,19.93,19.95,23700.0,13.3195,13.3262,13.3128,13.3262,23700.0
2012-02-02 10:15:00,19.95,19.98,19.95,19.97,42000.0,13.3262,13.3462,13.3262,13.3396,42000.0
2012-02-02 10:20:00,19.96,19.96,19.92,19.93,31100.0,13.3329,13.3329,13.3062,13.3128,31100.0
2012-02-02 10:25:00,19.93,19.93,19.91,19.93,23800.0,13.3128,13.3128,13.2995,13.3128,23800.0
2012-02-02 10:30:00,19.92,19.95,19.92,19.94,75400.0,13.3062,13.3262,13.3062,13.3195,75400.0
2012-02-02 10:35:00,19.94,19.95,19.93,19.93,20100.0,13.3195,13.3262,13.3128,13.3128,20100.0
2012-02-02 10:40:00,19.93,19.95,19.92,19.94,49200.0,13.3128,13.3262,13.3062,13.3195,49200.0
2012-02-02 10:45:00,19.94,19.96,19.94,19.96,58400.0,13.3195,13.3329,13.3195,13.3329,58400.0
2012-02-02 10:50:00,19.96,19.98,19.94,19.94,82800.0,13.3329,13.3462,13.3195,13.3195,82800.0
2012-02-02 10:55:00,19.94,19.95,19.94,19.95,37300.0,13.3195,13.3262,13.3195,13.3262,37300.0
2012-02-02 11:00:00,19.95,19.95,19.94,19.94,43200.0,13.3262,13.3262,13.3195,13.3195,43200.0
2012-02-02 11:05:00,19.94,19.95,19.94,19.94,25700.0,13.3195,13.3262,13.3195,13.3195,25700.0
2012-02-02 11:10:00,19.94,19.95,19.93,19.93,30700.0,13.3195,13.3262,13.3128,13.3128,30700.0
2012-02-02 11:15:00,19.93,19.93,19.9,19.9,47800.0,13.3128,13.3128,13.2928,13.2928,47800.0
2012-02-02 11:20:00,19.9,19.92,19.89,19.91,39200.0,13.2928,13.3062,13.2861,13.2995,39200.0
2012-02-02 11:25:00,19.91,19.96,19.91,19.94,50700.0,13.2995,13.3329,13.2995,13.3195,50700.0
2012-02-02 11:30:00,19.93,19.94,19.92,19.94,12300.0,13.3128,13.3195,13.3062,13.3195,12300.0
2012-02-02 11:35:00,19.93,19.93,19.91,19.91,40500.0,13.3128,13.3128,13.2995,13.2995,40500.0
2012-02-02 11:40:00,19.91,19.92,19.91,19.91,38500.0,13.2995,13.3062,13.2995,13.2995,38500.0
2012-02-02 11:45:00,19.9,19.93,19.9,19.93,38800.0,13.2928,13.3128,13.2928,13.3128,38800.0
2012-02-02 11:50:00,19.92,19.95,19.92,19.93,29500.0,13.3062,13.3262,13.3062,13.3128,29500.0
2012-02-02 11:55:00,19.93,19.95,19.93,19.95,64300.0,13.3128,13.3262,13.3128,13.3262,64300.0
2012-02-02 12:00:00,19.94,19.94,19.94,19.94,19200.0,13.3195,13.3195,13.3195,13.3195,19200.0
2012-02-02 12:05:00,19.94,19.94,19.92,19.92,56600.0,13.3195,13.3195,13.3062,13.3062,56600.0
2012-02-02 12:10:00,19.92,19.93,19.91,19.91,33400.0,13.3062,13.3128,13.2995,13.2995,33400.0
2012-02-02 12:15:00,19.91,19.92,19.9,19.91,21700.0,13.2995,13.3062,13.2928,13.2995,21700.0
2012-02-02 12:20:00,19.92,19.95,19.92,19.94,99200.0,13.3062,13.3262,13.3062,13.3195,99200.0
2012-02-02 12:25:00,19.93,19.93,19.92,19.92,20100.0,13.3128,13.3128,13.3062,13.3062,20100.0
2012-02-02 12:30:00,19.93,19.93,19.9,19.92,90300.0,13.3128,13.3128,13.2928,13.3062,90300.0
2012-02-02 12:35:00,19.91,19.92,19.88,19.88,34500.0,13.2995,13.3062,13.2794,13.2794,34500.0
2012-02-02 12:40:00,19.87,19.89,19.85,19.88,22800.0,13.2728,13.2861,13.2594,13.2794,22800.0
2012-02-02 12:45:00,19.89,19.91,19.89,19.89,38700.0,13.2861,13.2995,13.2861,13.2861,38700.0
2012-02-02 12:50:00,19.89,19.9,19.88,19.89,44300.0,13.2861,13.2928,13.2794,13.2861,44300.0
2012-02-02 12:55:00,19.89,19.93,19.89,19.93,92900.0,13.2861,13.3128,13.2861,13.3128,92900.0
2012-02-02 13:00:00,19.93,19.93,19.9,19.9,14300.0,13.3128,13.3128,13.2928,13.2928,14300.0
2012-02-02 13:05:00,19.9,19.91,19.9,19.91,16700.0,13.2928,13.2995,13.2928,13.2995,16700.0
2012-02-02 13:10:00,19.91,19.92,19.9,19.92,116500.0,13.2995,13.3062,13.2928,13.3062,116500.0
2012-02-02 13:15:00,19.91,19.92,19.91,19.91,23400.0,13.2995,13.3062,13.2995,13.2995,23400.0
2012-02-02 13:20:00,19.92,19.92,19.88,19.88,26500.0,13.3062,13.3062,13.2794,13.2794,26500.0
2012-02-02 13:25:00,19.88,19.88,19.88,19.88,8100.0,13.2794,13.2794,13.2794,13.2794,8100.0
2012-02-02 13:30:00,19.88,19.9,19.87,19.9,52600.0,13.2794,13.2928,13.2728,13.2928,52600.0
2012-02-02 13:35:00,19.9,19.9,19.9,19.9,1800.0,13.2928,13.2928,13.2928,13.2928,1800.0
2012-02-02 13:40:00,19.89,19.89,19.88,19.88,13300.0,13.2861,13.2861,13.2794,13.2794,13300.0
2012-02-02 13:45:00,19.88,19.9,19.88,19.9,20800.0,13.2794,13.2928,13.2794,13.2928,20800.0
2012-02-02 13:50:00,19.9,19.9,19.89,19.89,15900.0,13.2928,13.2928,13.2861,13.2861,15900.0
2012-02-02 13:55:00,19.89,19.9,19.88,19.89,44900.0,13.2861,13.2928,13.2794,13.2861,44900.0
2012-02-02 14:00:00,19.89,19.89,19.85,19.85,52500.0,13.2861,13.2861,13.2594,13.2594,52500.0
2012-02-02 14:05:00,19.85,19.86,19.85,19.86,29600.0,13.2594,13.2661,13.2594,13.2661,29600.0
2012-02-02 14:10:00,19.86,19.86,19.83,19.84,31900.0,13.2661,13.2661,13.246,13.2527,31900.0
2012-02-02 14:15:00,19.84,19.85,19.83,19.85,9600.0,13.2527,13.2594,13.246,13.2594,9600.0
2012-02-02 14:20:00,19.85,19.85,19.83,19.84,19800.0,13.2594,13.2594,13.246,13.2527,19800.0
2012-02-02 14:25:00,19.85,19.85,19.83,19.83,29600.0,13.2594,13.2594,13.246,13.246,29600.0
2012-02-02 14:30:00,19.83,19.86,19.83,19.85,39200.0,13.246,13.2661,13.246,13.2594,39200.0
2012-02-02 14:35:00,19.85,19.85,19.84,19.84,21900.0,13.2594,13.2594,13.2527,13.2527,21900.0
2012-02-02 14:40:00,19.84,19.84,19.81,19.84,65800.0,13.2527,13.2527,13.2327,13.2527,65800.0
2012-02-02 14:45:00,19.83,19.83,19.81,19.81,58400.0,13.246,13.246,13.2327,13.2327,58400.0
2012-02-02 14:50:00,19.81,19.81,19.8,19.81,36300.0,13.2327,13.2327,13.226,13.2327,36300.0
2012-02-02 14:55:00,19.82,19.83,19.81,19.83,32900.0,13.2394,13.246,13.2327,13.246,32900.0
2012-02-02 15:00:00,19.83,19.84,19.81,19.82,38500.0,13.246,13.2527,13.2327,13.2394,38500.0
2012-02-02 15:05:00,19.83,19.85,19.83,19.84,7700.0,13.246,13.2594,13.246,13.2527,7700.0
2012-02-02 15:10:00,19.85,19.86,19.84,19.86,33400.0,13.2594,13.2661,13.2527,13.2661,33400.0
2012-02-02 15:15:00,19.86,19.86,19.83,19.84,27800.0,13.2661,13.2661,13.246,13.2527,27800.0
2012-02-02 15:20:00,19.84,19.85,19.84,19.85,17400.0,13.2527,13.2594,13.2527,13.2594,17400.0
2012-02-02 15:25:00,19.86,19.86,19.84,19.85,51800.0,13.2661,13.2661,13.2527,13.2594,51800.0
2012-02-02 15:30:00,19.85,19.86,19.85,19.85,33100.0,13.2594,13.2661,13.2594,13.2594,33100.0
2012-02-02 15:35:00,19.85,19.88,19.85,19.88,23600.0,13.2594,13.2794,13.2594,13.2794,23600.0
2012-02-02 15:40:00,19.88,19.88,19.84,19.84,45900.0,13.2794,13.2794,13.2527,13.2527,45900.0
2012-02-02 15:45:00,19.85,19.85,19.82,19.83,41200.0,13.2594,13.2594,13.2394,13.246,41200.0
2012-02-02 15:50:00,19.83,19.83,19.8,19.81,86100.0,13.246,13.246,13.226,13.2327,86100.0
2012-02-02 15:55:00,19.81,19.82,19.8,19.8,77600.0,13.2327,13.2394,13.226,13.226,77600.0
2012-02-03 09:30:00,19.97,19.98,19.91,19.97,80200.0,13.3396,13.3462,13.2995,13.3396,80200.0
2012-02-03 09:35:00,19.98,19.99,19.94,19.98,159900.0,13.3462,13.3529,13.3195,13.3462,159900.0
2012-02-03 09:40:00,19.98,20.02,19.98,20.0,239900.0,13.3462,13.373,13.3462,13.3596,239900.0
2012-02-03 09:45:00,20.0,20.03,19.96,20.02,185500.0,13.3596,13.3796,13.3329,13.373,185500.0
2012-02-03 09:50:00,20.03,20.06,20.03,20.06,115700.0,13.3796,13.3997,13.3796,13.3997,115700.0
2012-02-03 09:55:00,20.06,20.07,20.04,20.06,144100.0,13.3997,13.4064,13.3863,13.3997,144100.0
2012-02-03 10:00:00,20.07,20.1,20.07,20.1,105700.0,13.4064,13.4264,13.4064,13.4264,105700.0
2012-02-03 10:05:00,20.09,20.15,20.09,20.15,121000.0,13.4197,13.4598,13.4197,13.4598,121000.0
2012-02-03 10:10:00,20.15,20.18,20.14,20.14,78300.0,13.4598,13.4798,13.4531,13.4531,78300.0
2012-02-03 10:15:00,20.15,20.19,20.14,20.14,186500.0,13.4598,13.4865,13.4531,13.4531,186500.0
2012-02-03 10:20:00,20.14,20.17,20.14,20.16,81700.0,13.4531,13.4732,13.4531,13.4665,81700.0
2012-02-03 10:25:00,20.17,20.17,20.1,20.1,126800.0,13.4732,13.4732,13.4264,13.4264,126800.0
2012-02-03 10:30:00,20.1,20.14,20.1,20.14,35400.0,13.4264,13.4531,13.4264,13.4531,35400.0
2012-02-03 10:35:00,20.14,20.16,20.13,20.15,99700.0,13.4531,13.4665,13.4464,13.4598,99700.0
2012-02-03 10:40:00,20.14,20.16,20.13,20.13,94500.0,13.4531,13.4665,13.4464,13.4464,94500.0
2012-02-03 10:45:00,20.13,20.17,20.12,20.17,114200.0,13.4464,13.4732,13.4398,13.4732,114200.0
2012-02-03 10:50:00,20.17,20.17,20.13,20.13,78700.0,13.4732,13.4732,13.4464,13.4464,78700.0
2012-02-03 10:55:00,20.13,20.14,20.12,20.13,37800.0,13.4464,13.4531,13.4398,13.4464,37800.0
2012-02-03 11:00:00,20.13,20.13,20.12,20.12,45600.0,13.4464,13.4464,13.4398,13.4398,45600.0
2012-02-03 11:05:00,20.12,20.14,20.12,20.14,80400.0,13.4398,13.4531,13.4398,13.4531,80400.0
2012-02-03 11:10:00,20.13,20.15,20.13,20.13,64000.0,13.4464,13.4598,13.4464,13.4464,64000.0
2012-02-03 11:15:00,20.13,20.15,20.13,20.14,12100.0,13.4464,13.4598,13.4464,13.4531,12100.0
2012-02-03 11:20:00,20.14,20.15,20.13,20.14,40200.0,13.4531,13.4598,13.4464,13.4531,40200.0
2012-02-03 11:25:00,20.14,20.16,20.14,20.15,38500.0,13.4531,13.4665,13.4531,13.4598,38500.0
2012-02-03 11:30:00,20.15,20.15,20.15,20.15,1200.0,13.4598,13.4598,13.4598,13.4598,1200.0
2012-02-03 11:35:00,20.15,20.15,20.13,20.13,50800.0,13.4598,13.4598,13.4464,13.4464,50800.0
2012-02-03 11:40:00,20.14,20.14,20.13,20.13,4400.0,13.4531,13.4531,13.4464,13.4464,4400.0
2012-02-03 11:45:00,20.12,20.14,20.12,20.14,24600.0,13.4398,13.4531,13.4398,13.4531,24600.0
2012-02-03 11:50:00,20.14,20.14,20.13,20.13,40400.0,13.4531,13.4531,13.4464,13.4464,40400.0
2012-02-03 11:55:00,20.12,20.12,20.11,20.11,9300.0,13.4398,13.4398,13.4331,13.4331,9300.0
2012-02-03 12:00:00,20.11,20.11,20.1,20.11,52000.0,13.4331,13.4331,13.4264,13.4331,52000.0
2012-02-03 12:05:00,20.12,20.15,20.11,20.14,65600.0,13.4398,13.4598,13.4331,13.4531,65600.0
2012-02-03 12:10:00,20.13,20.14,20.13,20.14,35700.0,13.4464,13.4531,13.4464,13.4531,35700.0
2012-02-03 12:15:00,20.13,20.14,20.13,20.14,6200.0,13.4464,13.4531,13.4464,13.4531,6200.0
2012-02-03 12:20:00,20.14,20.14,20.13,20.14,25600.0,13.4531,13.4531,13.4464,13.4531,25600.0
2012-02-03 12:25:00,20.14,20.15,20.14,20.15,500.0,13.4531,13.4598,13.4531,13.4598,500.0
2012-02-03 12:30:00,20.14,20.15,20.14,20.14,4800.0,13.4531,13.4598,13.4531,13.4531,4800.0
2012-02-03 12:35:00,20.14,20.15,20.14,20.15,25600.0,13.4531,13.4598,13.4531,13.4598,25600.0
2012-02-03 12:40:00,20.15,20.17,20.15,20.17,43100.0,13.4598,13.4732,13.4598,13.4732,43100.0
2012-02-03 12:45:00,20.17,20.18,20.17,20.17,7700.0,13.4732,13.4798,13.4732,13.4732,7700.0
2012-02-03 12:50:00,20.16,20.17,20.16,20.17,46900.0,13.4665,13.4732,13.4665,13.4732,46900.0
2012-02-03 12:55:00,20.16,20.16,20.14,20.16,112200.0,13.4665,13.4665,13.4531,13.4665,112200.0
2012-02-03 13:00:00,20.16,20.17,20.15,20.15,50900.0,13.4665,13.4732,13.4598,13.4598,50900.0
2012-02-03 13:05:00,20.16,20.16,20.14,20.15,151200.0,13.4665,13.4665,13.4531,13.4598,151200.0
2012-02-03 13:10:00,20.14,20.16,20.14,20.15,44800.0,13.4531,13.4665,13.4531,13.4598,44800.0
2012-02-03 13:15:00,20.15,20.15,20.13,20.13,9300.0,13.4598,13.4598,13.4464,13.4464,9300.0
2012-02-03 13:20:00,20.14,20.14,20.13,20.14,78600.0,13.4531,13.4531,13.4464,13.4531,78600.0
2012-02-03 13:25:00,20.14,20.14,20.13,20.14,72800.0,13.4531,13.4531,13.4464,13.4531,72800.0
2012-02-03 13:30:00,20.14,20.14,20.13,20.14,59000.0,13.4531,13.4531,13.4464,13.4531,59000.0
2012-02-03 13:35:00,20.14,20.14,20.11,20.11,130100.0,13.4531,13.4531,13.4331,13.4331,130100.0
2012-02-03 13:40:00,20.11,20.12,20.11,20.11,69600.0,13.4331,13.4398,13.4331,13.4331,69600.0
2012-02-03 13:45:00,20.11,20.12,20.11,20.11,47700.0,13.4331,13.4398,13.4331,13.4331,47700.0
2012-02-03 13:50:00,20.1,20.12,20.1,20.11,9800.0,13.4264,13.4398,13.4264,13.4331,9800.0
2012-02-03 13:55:00,20.11,20.12,20.09,20.12,81200.0,13.4331,13.4398,13.4197,13.4398,81200.0
2012-02-03 14:00:00,20.12,20.14,20.11,20.11,146500.0,13.4398,13.4531,13.4331,13.4331,146500.0
2012-02-03 14:05:00,20.12,20.13,20.11,20.12,35600.0,13.4398,13.4464,13.4331,13.4398,35600.0
2012-02-03 14:10:00,20.11,20.13,20.11,20.12,78300.0,13.4331,13.4464,13.4331,13.4398,78300.0
2012-02-03 14:15:00,20.13,20.15,20.12,20.15,29100.0,13.4464,13.4598,13.4398,13.4598,29100.0
2012-02-03 14:20:00,20.15,20.15,20.14,20.15,1800.0,13.4598,13.4598,13.4531,13.4598,1800.0
2012-02-03 14:25:00,20.14,20.15,20.14,20.14,23100.0,13.4531,13.4598,13.4531,13.4531,23100.0
2012-02-03 14:30:00,20.14,20.15,20.14,20.14,90900.0,13.4531,13.4598,13.4531,13.4531,90900.0
2012-02-03 14:35:00,20.14,20.14,20.13,20.14,11600.0,13.4531,13.4531,13.4464,13.4531,11600.0
2012-02-03 14:40:00,20.14,20.14,20.12,20.13,22900.0,13.4531,13.4531,13.4398,13.4464,22900.0
2012-02-03 14:45:00,20.13,20.14,20.13,20.14,34900.0,13.4464,13.4531,13.4464,13.4531,34900.0
2012-02-03 14:50:00,20.13,20.13,20.13,20.13,14100.0,13.4464,13.4464,13.4464,13.4464,14100.0
2012-02-03 14:55:00,20.13,20.14,20.13,20.14,53100.0,13.4464,13.4531,13.4464,13.4531,53100.0
2012-02-03 15:00:00,20.14,20.14,20.13,20.14,5300.0,13.4531,13.4531,13.4464,13.4531,5300.0
2012-02-03 15:05:00,20.14,20.14,20.12,20.13,20700.0,13.4531,13.4531,13.4398,13.4464,20700.0
2012-02-03 15:10:00,20.12,20.13,20.08,20.08,157700.0,13.4398,13.4464,13.413,13.413,157700.0
2012-02-03 15:15:00,20.08,20.08,20.06,20.08,69100.0,13.413,13.413,13.3997,13.413,69100.0
2012-02-03 15:20:00,20.08,20.08,20.04,20.06,143300.0,13.413,13.413,13.3863,13.3997,143300.0
2012-02-03 15:25:00,20.06,20.07,20.06,20.07,32300.0,13.3997,13.4064,13.3997,13.4064,32300.0
2012-02-03 15:30:00,20.07,20.08,20.06,20.06,60000.0,13.4064,13.413,13.3997,13.3997,60000.0
2012-02-03 15:35:00,20.07,20.07,20.03,20.05,132100.0,13.4064,13.4064,13.3796,13.393,132100.0
2012-02-03 15:40:00,20.05,20.08,20.05,20.07,146000.0,13.393,13.413,13.393,13.4064,146000.0
2012-02-03 15:45:00,20.07,20.11,20.06,20.08,163200.0,13.4064,13.4331,13.3997,13.413,163200.0
2012-02-03 15:50:00,20.08,20.12,20.08,20.12,172700.0,13.413,13.4398,13.413,13.4398,172700.0
2012-02-03 15:55:00,20.11,20.13,20.08,20.08,234500.0,13.4331,13.4464,13.413,13.413,234500.0
2012-02-06 09:30:00,20.05,20.18,20.03,20.17,110600.0,13.393,13.4798,13.3796,13.4732,110600.0
2012-02-06 09:35:00,20.17,20.17,20.1,20.1,161200.0,13.4732,13.4732,13.4264,13.4264,161200.0
2012-02-06 09:40:00,20.09,20.09,20.05,20.06,42000.0,13.4197,13.4197,13.393,13.3997,42000.0
2012-02-06 09:45:00,20.06,20.1,20.06,20.08,194200.0,13.3997,13.4264,13.3997,13.413,194200.0
2012-02-06 09:50:00,20.08,20.09,20.06,20.08,113700.0,13.413,13.4197,13.3997,13.413,113700.0
2012-02-06 09:55:00,20.09,20.12,20.08,20.1,131900.0,13.4197,13.4398,13.413,13.4264,131900.0
2012-02-06 10:00:00,20.1,20.11,20.1,20.11,8100.0,13.4264,13.4331,13.4264,13.4331,8100.0
2012-02-06 10:05:00,20.11,20.11,20.11,20.11,5500.0,13.4331,13.4331,13.4331,13.4331,5500.0
2012-02-06 10:10:00,20.11,20.11,20.1,20.11,16400.0,13.4331,13.4331,13.4264,13.4331,16400.0
2012-02-06 10:15:00,20.11,20.11,20.09,20.1,63400.0,13.4331,13.4331,13.4197,13.4264,63400.0
2012-02-06 10:20:00,20.1,20.1,20.09,20.1,20700.0,13.4264,13.4264,13.4197,13.4264,20700.0
2012-02-06 10:25:00,20.09,20.1,20.05,20.05,75700.0,13.4197,13.4264,13.393,13.393,75700.0
2012-02-06 10:30:00,20.05,20.06,20.0,20.0,91500.0,13.393,13.3997,13.3596,13.3596,91500.0
2012-02-06 10:35:00,20.0,20.03,20.0,20.01,68700.0,13.3596,13.3796,13.3596,13.3663,68700.0
2012-02-06 10:40:00,20.0,20.0,19.96,19.97,76700.0,13.3596,13.3596,13.3329,13.3396,76700.0
2012-02-06 10:45:00,19.98,19.99,19.95,19.95,59100.0,13.3462,13.3529,13.3262,13.3262,59100.0
2012-02-06 10:50:00,19.94,19.95,19.92,19.95,45600.0,13.3195,13.3262,13.3062,13.3262,45600.0
2012-02-06 10:55:00,19.95,19.97,19.95,19.97,9900.0,13.3262,13.3396,13.3262,13.3396,9900.0
2012-02-06 11:00:00,19.97,19.98,19.97,19.98,40000.0,13.3396,13.3462,13.3396,13.3462,40000.0
2012-02-06 11:05:00,19.97,20.01,19.97,20.0,83600.0,13.3396,13.3663,13.3396,13.3596,83600.0
2012-02-06 11:10:00,20.01,20.02,20.0,20.0,25300.0,13.3663,13.373,13.3596,13.3596,25300.0
2012-02-06 11:15:00,20.0,20.0,19.99,19.99,10200.0,13.3596,13.3596,13.3529,13.3529,10200.0
2012-02-06 11:20:00,19.99,19.99,19.98,19.98,12200.0,13.3529,13.3529,13.3462,13.3462,12200.0
2012-02-06 11:25:00,19.98,19.98,19.98,19.98,24800.0,13.3462,13.3462,13.3462,13.3462,24800.0
2012-02-06 11:30:00,19.99,19.99,19.99,19.99,1600.0,13.3529,13.3529,13.3529,13.3529,1600.0
2012-02-06 11:35:00,19.99,19.99,19.99,19.99,2300.0,13.3529,13.3529,13.3529,13.3529,2300.0
2012-02-06 11:40:00,19.99,20.0,19.99,19.99,10600.0,13.3529,13.3596,13.3529,13.3529,10600.0
2012-02-06 11:45:00,19.99,20.0,19.99,20.0,10100.0,13.3529,13.3596,13.3529,13.3596,10100.0
2012-02-06 11:50:00,19.99,19.99,19.99,19.99,5100.0,13.3529,13.3529,13.3529,13.3529,5100.0
2012-02-06 11:55:00,19.98,20.0,19.98,20.0,7100.0,13.3462,13.3596,13.3462,13.3596,7100.0
2012-02-06 12:00:00,20.0,20.01,19.98,19.99,31100.0,13.3596,13.3663,13.3462,13.3529,31100.0
2012-02-06 12:05:00,19.98,19.99,19.98,19.99,37600.0,13.3462,13.3529,13.3462,13.3529,37600.0
2012-02-06 12:10:00,19.98,19.98,19.98,19.98,26100.0,13.3462,13.3462,13.3462,13.3462,26100.0
2012-02-06 12:15:00,19.99,19.99,19.98,19.98,14100.0,13.3529,13.3529,13.3462,13.3462,14100.0
2012-02-06 12:20:00,19.98,19.98,19.97,19.97,33900.0,13.3462,13.3462,13.3396,13.3396,33900.0
2012-02-06 12:25:00,19.97,19.97,19.97,19.97,19600.0,13.3396,13.3396,13.3396,13.3396,19600.0
2012-02-06 12:30:00,19.97,19.99,19.97,19.99,23900.0,13.3396,13.3529,13.3396,13.3529,23900.0
2012-02-06 12:35:00,19.99,20.0,19.98,20.0,7800.0,13.3529,13.3596,13.3462,13.3596,7800.0
2012-02-06 12:40:00,20.0,20.0,20.0,20.0,2500.0,13.3596,13.3596,13.3596,13.3596,2500.0
2012-02-06 12:45:00,20.0,20.01,20.0,20.01,13300.0,13.3596,13.3663,13.3596,13.3663,13300.0
2012-02-06 12:50:00,20.01,20.01,20.0,20.0,28200.0,13.3663,13.3663,13.3596,13.3596,28200.0
2012-02-06 12:55:00,19.99,20.0,19.99,20.0,2200.0,13.3529,13.3596,13.3529,13.3596,2200.0
2012-02-06 13:00:00,20.0,20.0,20.0,20.0,1800.0,13.3596,13.3596,13.3596,13.3596,1800.0
2012-02-06 13:05:00,20.0,20.0,20.0,20.0,3300.0,13.3596,13.3596,13.3596,13.3596,3300.0
2012-02-06 13:10:00,20.0,20.01,19.99,20.0,17100.0,13.3596,13.3663,13.3529,13.3596,17100.0
2012-02-06 13:15:00,19.99,20.0,19.99,19.99,44200.0,13.3529,13.3596,13.3529,13.3529,44200.0
2012-02-06 13:20:00,19.99,20.0,19.99,20.0,29700.0,13.3529,13.3596,13.3529,13.3596,29700.0
2012-02-06 13:25:00,20.0,20.0,20.0,20.0,2200.0,13.3596,13.3596,13.3596,13.3596,2200.0
2012-02-06 13:30:00,20.0,20.0,20.0,20.0,3200.0,13.3596,13.3596,13.3596,13.3596,3200.0
2012-02-06 13:35:00,20.0,20.0,20.0,20.0,800.0,13.3596,13.3596,13.3596,13.3596,800.0
2012-02-06 13:40:00,20.0,20.05,20.0,20.05,40400.0,13.3596,13.393,13.3596,13.393,40400.0
2012-02-06 13:45:00,20.05,20.05,20.03,20.04,66600.0,13.393,13.393,13.3796,13.3863,66600.0
2012-02-06 13:50:00,20.04,20.07,20.04,20.05,57700.0,13.3863,13.4064,13.3863,13.393,57700.0
2012-02-06 13:55:00,20.06,20.06,20.05,20.06,28500.0,13.3997,13.3997,13.393,13.3997,28500.0
2012-02-06 14:00:00,20.06,20.07,20.06,20.07,19700.0,13.3997,13.4064,13.3997,13.4064,19700.0
2012-02-06 14:05:00,20.07,20.09,20.07,20.09,63300.0,13.4064,13.4197,13.4064,13.4197,63300.0
2012-02-06 14:10:00,20.08,20.09,20.07,20.09,49300.0,13.413,13.4197,13.4064,13.4197,49300.0
2012-02-06 14:15:00,20.08,20.09,20.08,20.09,18900.0,13.413,13.4197,13.413,13.4197,18900.0
2012-02-06 14:20:00,20.09,20.1,20.08,20.09,25400.0,13.4197,13.4264,13.413,13.4197,25400.0
2012-02-06 14:25:00,20.09,20.09,20.07,20.09,47100.0,13.4197,13.4197,13.4064,13.4197,47100.0
2012-02-06 14:30:00,20.08,20.09,20.08,20.08,2700.0,13.413,13.4197,13.413,13.413,2700.0
2012-02-06 14:35:00,20.08,20.09,20.08,20.09,12300.0,13.413,13.4197,13.413,13.4197,12300.0
2012-02-06 14:40:00,20.09,20.09,20.09,20.09,700.0,13.4197,13.4197,13.4197,13.4197,700.0
2012-02-06 14:45:00,20.09,20.09,20.07,20.08,38900.0,13.4197,13.4197,13.4064,13.413,38900.0
2012-02-06 14:50:00,20.08,20.08,20.08,20.08,2200.0,13.413,13.413,13.413,13.413,2200.0
2012-02-06 14:55:00,20.08,20.09,20.06,20.06,80800.0,13.413,13.4197,13.3997,13.3997,80800.0
2012-02-06 15:00:00,20.06,20.08,20.06,20.08,17300.0,13.3997,13.413,13.3997,13.413,17300.0
2012-02-06 15:05:00,20.08,20.09,20.08,20.09,9900.0,13.413,13.4197,13.413,13.4197,9900.0
2012-02-06 15:10:00,20.08,20.09,20.08,20.09,23700.0,13.413,13.4197,13.413,13.4197,23700.0
2012-02-06 15:15:00,20.09,20.1,20.09,20.1,27400.0,13.4197,13.4264,13.4197,13.4264,27400.0
2012-02-06 15:20:00,20.1,20.12,20.1,20.11,90100.0,13.4264,13.4398,13.4264,13.4331,90100.0
2012-02-06 15:25:00,20.1,20.13,20.1,20.13,16300.0,13.4264,13.4464,13.4264,13.4464,16300.0
2012-02-06 15:30:00,20.13,20.13,20.11,20.11,40700.0,13.4464,13.4464,13.4331,13.4331,40700.0
2012-02-06 15:35:00,20.11,20.13,20.11,20.13,41000.0,13.4331,13.4464,13.4331,13.4464,41000.0
2012-02-06 15:40:00,20.13,20.15,20.13,20.15,73000.0,13.4464,13.4598,13.4464,13.4598,73000.0
2012-02-06 15:45:00,20.15,20.16,20.13,20.14,89800.0,13.4598,13.4665,13.4464,13.4531,89800.0
2012-02-06 15:50:00,20.15,20.16,20.15,20.16,67600.0,13.4598,13.4665,13.4598,13.4665,67600.0
2012-02-06 15:55:00,20.16,20.2,20.15,20.19,238800.0,13.4665,13.4932,13.4598,13.4865,238800.0
2012-02-07 09:30:00,20.14,20.19,20.0,20.0,99500.0,13.4531,13.4865,13.3596,13.3596,99500.0
2012-02-07 09:35:00,20.01,20.09,20.01,20.04,46900.0,13.3663,13.4197,13.3663,13.3863,46900.0
2012-02-07 09:40:00,20.04,20.11,20.03,20.11,91000.0,13.3863,13.4331,13.3796,13.4331,91000.0
2012-02-07 09:45:00,20.1,20.14,20.1,20.12,42800.0,13.4264,13.4531,13.4264,13.4398,42800.0
2012-02-07 09:50:00,20.11,20.11,20.06,20.09,39100.0,13.4331,13.4331,13.3997,13.4197,39100.0
2012-02-07 09:55:00,20.1,20.12,20.1,20.12,85700.0,13.4264,13.4398,13.4264,13.4398,85700.0
2012-02-07 10:00:00,20.13,20.13,20.04,20.04,69300.0,13.4464,13.4464,13.3863,13.3863,69300.0
2012-02-07 10:05:00,20.03,20.09,20.02,20.08,62600.0,13.3796,13.4197,13.373,13.413,62600.0
2012-02-07 10:10:00,20.08,20.12,20.06,20.12,50400.0,13.413,13.4398,13.3997,13.4398,50400.0
2012-02-07 10:15:00,20.12,20.17,20.12,20.17,143200.0,13.4398,13.4732,13.4398,13.4732,143200.0
2012-02-07 10:20:00,20.17,20.25,20.16,20.24,299400.0,13.4732,13.5266,13.4665,13.5199,299400.0
2012-02-07 10:25:00,20.24,20.25,20.21,20.22,102300.0,13.5199,13.5266,13.4999,13.5066,102300.0
2012-02-07 10:30:00,20.22,20.24,20.19,20.24,183100.0,13.5066,13.5199,13.4865,13.5199,183100.0
2012-02-07 10:35:00,20.24,20.25,20.22,20.24,73800.0,13.5199,13.5266,13.5066,13.5199,73800.0
2012-02-07 10:40:00,20.25,20.25,20.16,20.16,328100.0,13.5266,13.5266,13.4665,13.4665,328100.0
2012-02-07 10:45:00,20.16,20.21,20.15,20.19,202900.0,13.4665,13.4999,13.4598,13.4865,202900.0
2012-02-07 10:50:00,20.19,20.22,20.19,20.19,80000.0,13.4865,13.5066,13.4865,13.4865,80000.0
2012-02-07 10:55:00,20.19,20.24,20.17,20.24,176400.0,13.4865,13.5199,13.4732,13.5199,176400.0
2012-02-07 11:00:00,20.25,20.25,20.22,20.22,68600.0,13.5266,13.5266,13.5066,13.5066,68600.0
2012-02-07 11:05:00,20.22,20.32,20.2,20.32,227900.0,13.5066,13.5734,13.4932,13.5734,227900.0
2012-02-07 11:10:00,20.32,20.33,20.26,20.27,88300.0,13.5734,13.58,13.5333,13.54,88300.0
2012-02-07 11:15:00,20.27,20.29,20.25,20.29,85000.0,13.54,13.5533,13.5266,13.5533,85000.0
2012-02-07 11:20:00,20.29,20.31,20.28,20.28,171300.0,13.5533,13.5667,13.5466,13.5466,171300.0
2012-02-07 11:25:00,20.28,20.3,20.26,20.3,84700.0,13.5466,13.56,13.5333,13.56,84700.0
2012-02-07 11:30:00,20.3,20.31,20.27,20.27,86200.0,13.56,13.5667,13.54,13.54,86200.0
2012-02-07 11:35:00,20.27,20.28,20.25,20.26,82700.0,13.54,13.5466,13.5266,13.5333,82700.0
2012-02-07 11:40:00,20.25,20.26,20.24,20.26,97500.0,13.5266,13.5333,13.5199,13.5333,97500.0
2012-02-07 11:45:00,20.26,20.26,20.25,20.25,40200.0,13.5333,13.5333,13.5266,13.5266,40200.0
2012-02-07 11:50:00,20.25,20.27,20.25,20.27,29000.0,13.5266,13.54,13.5266,13.54,29000.0
2012-02-07 11:55:00,20.27,20.27,20.24,20.24,49000.0,13.54,13.54,13.5199,13.5199,49000.0
2012-02-07 12:00:00,20.24,20.3,20.23,20.3,48200.0,13.5199,13.56,13.5132,13.56,48200.0
2012-02-07 12:05:00,20.3,20.3,20.28,20.28,48400.0,13.56,13.56,13.5466,13.5466,48400.0
2012-02-07 12:10:00,20.28,20.29,20.25,20.26,110700.0,13.5466,13.5533,13.5266,13.5333,110700.0
2012-02-07 12:15:00,20.26,20.29,20.26,20.28,32900.0,13.5333,13.5533,13.5333,13.5466,32900.0
2012-02-07 12:20:00,20.28,20.28,20.27,20.27,37300.0,13.5466,13.5466,13.54,13.54,37300.0
2012-02-07 12:25:00,20.28,20.29,20.26,20.27,44400.0,13.5466,13.5533,13.5333,13.54,44400.0
2012-02-07 12:30:00,20.27,20.28,20.26,20.28,27800.0,13.54,13.5466,13.5333,13.5466,27800.0
2012-02-07 12:35:00,20.27,20.29,20.27,20.29,9500.0,13.54,13.5533,13.54,13.5533,9500.0
2012-02-07 12:40:00,20.28,20.28,20.28,20.28,4200.0,13.5466,13.5466,13.5466,13.5466,4200.0
2012-02-07 12:45:00,20.27,20.27,20.25,20.26,109000.0,13.54,13.54,13.5266,13.5333,109000.0
2012-02-07 12:50:00,20.26,20.27,20.26,20.26,2000.0,13.5333,13.54,13.5333,13.5333,2000.0
2012-02-07 12:55:00,20.26,20.27,20.26,20.27,5200.0,13.5333,13.54,13.5333,13.54,5200.0
2012-02-07 13:00:00,20.27,20.27,20.26,20.26,24500.0,13.54,13.54,13.5333,13.5333,24500.0
2012-02-07 13:05:00,20.26,20.27,20.25,20.26,135600.0,13.5333,13.54,13.5266,13.5333,135600.0
2012-02-07 13:10:00,20.25,20.25,20.25,20.25,1600.0,13.5266,13.5266,13.5266,13.5266,1600.0
2012-02-07 13:15:00,20.25,20.26,20.24,20.24,81500.0,13.5266,13.5333,13.5199,13.5199,81500.0
2012-02-07 13:20:00,20.23,20.24,20.21,20.21,20100.0,13.5132,13.5199,13.4999,13.4999,20100.0
2012-02-07 13:25:00,20.22,20.25,20.22,20.24,30000.0,13.5066,13.5266,13.5066,13.5199,30000.0
2012-02-07 13:30:00,20.23,20.24,20.22,20.24,83300.0,13.5132,13.5199,13.5066,13.5199,83300.0
2012-02-07 13:35:00,20.25,20.26,20.24,20.26,43000.0,13.5266,13.5333,13.5199,13.5333,43000.0
2012-02-07 13:40:00,20.26,20.26,20.24,20.26,84000.0,13.5333,13.5333,13.5199,13.5333,84000.0
2012-02-07 13:45:00,20.25,20.26,20.25,20.26,32700.0,13.5266,13.5333,13.5266,13.5333,32700.0
2012-02-07 13:50:00,20.26,20.27,20.26,20.27,54700.0,13.5333,13.54,13.5333,13.54,54700.0
2012-02-07 13:55:00,20.26,20.27,20.26,20.27,4800.0,13.5333,13.54,13.5333,13.54,4800.0
2012-02-07 14:00:00,20.27,20.27,20.26,20.26,17400.0,13.54,13.54,13.5333,13.5333,17400.0
2012-02-07 14:05:00,20.25,20.25,20.25,20.25,126000.0,13.5266,13.5266,13.5266,13.5266,126000.0
2012-02-07 14:10:00,20.25,20.25,20.24,20.24,12000.0,13.5266,13.5266,13.5199,13.5199,12000.0
2012-02-07 14:15:00,20.25,20.25,20.24,20.25,62000.0,13.5266,13.5266,13.5199,13.5266,62000.0
2012-02-07 14:20:00,20.25,20.25,20.23,20.24,179300.0,13.5266,13.5266,13.5132,13.5199,179300.0
2012-02-07 14:25:00,20.24,20.24,20.23,20.23,13500.0,13.5199,13.5199,13.5132,13.5132,13500.0
2012-02-07 14:30:00,20.24,20.25,20.24,20.25,8900.0,13.5199,13.5266,13.5199,13.5266,8900.0
2012-02-07 14:35:00,20.24,20.25,20.24,20.25,44400.0,13.5199,13.5266,13.5199,13.5266,44400.0
2012-02-07 14:40:00,20.25,20.25,20.23,20.23,45900.0,13.5266,13.5266,13.5132,13.5132,45900.0
2012-02-07 14:45:00,20.24,20.24,20.24,20.24,2800.0,13.5199,13.5199,13.5199,13.5199,2800.0
2012-02-07 14:50:00,20.24,20.24,20.21,20.21,84800.0,13.5199,13.5199,13.4999,13.4999,84800.0
2012-02-07 14:55:00,20.2,20.22,20.18,20.2,191500.0,13.4932,13.5066,13.4798,13.4932,191500.0
2012-02-07 15:00:00,20.2,20.22,20.19,20.19,149000.0,13.4932,13.5066,13.4865,13.4865,149000.0
2012-02-07 15:05:00,20.19,20.2,20.19,20.19,147400.0,13.4865,13.4932,13.4865,13.4865,147400.0
2012-02-07 15:10:00,20.19,20.22,20.18,20.18,139700.0,13.4865,13.5066,13.4798,13.4798,139700.0
2012-02-07 15:15:00,20.18,20.19,20.15,20.18,317900.0,13.4798,13.4865,13.4598,13.4798,317900.0
2012-02-07 15:20:00,20.18,20.2,20.16,20.19,205200.0,13.4798,13.4932,13.4665,13.4865,205200.0
2012-02-07 15:25:00,20.18,20.2,20.18,20.19,253700.0,13.4798,13.4932,13.4798,13.4865,253700.0
2012-02-07 15:30:00,20.19,20.19,20.15,20.17,162600.0,13.4865,13.4865,13.4598,13.4732,162600.0
2012-02-07 15:35:00,20.17,20.2,20.17,20.18,69600.0,13.4732,13.4932,13.4732,13.4798,69600.0
2012-02-07 15:40:00,20.18,20.22,20.18,20.19,265800.0,13.4798,13.5066,13.4798,13.4865,265800.0
2012-02-07 15:45:00,20.19,20.21,20.18,20.2,77700.0,13.4865,13.4999,13.4798,13.4932,77700.0
2012-02-07 15:50:00,20.2,20.22,20.19,20.22,169400.0,13.4932,13.5066,13.4865,13.5066,169400.0
2012-02-07 15:55:00,20.22,20.23,20.17,20.19,270200.0,13.5066,13.5132,13.4732,13.4865,270200.0
2012-02-08 09:30:00,20.25,20.3,20.15,20.2,198500.0,13.5266,13.56,13.4598,13.4932,198500.0
2012-02-08 09:35:00,20.19,20.25,20.11,20.11,215700.0,13.4865,13.5266,13.4331,13.4331,215700.0
2012-02-08 09:40:00,20.1,20.15,20.09,20.13,174000.0,13.4264,13.4598,13.4197,13.4464,174000.0
2012-02-08 09:45:00,20.14,20.14,20.09,20.13,238900.0,13.4531,13.4531,13.4197,13.4464,238900.0
2012-02-08 09:50:00,20.12,20.12,20.1,20.11,129200.0,13.4398,13.4398,13.4264,13.4331,129200.0
2012-02-08 09:55:00,20.11,20.13,20.1,20.1,453300.0,13.4331,13.4464,13.4264,13.4264,453300.0
2012-02-08 10:00:00,20.1,20.11,20.09,20.11,120800.0,13.4264,13.4331,13.4197,13.4331,120800.0
2012-02-08 10:05:00,20.11,20.16,20.11,20.11,311500.0,13.4331,13.4665,13.4331,13.4331,311500.0
2012-02-08 10:10:00,20.11,20.15,20.11,20.12,133400.0,13.4331,13.4598,13.4331,13.4398,133400.0
2012-02-08 10:15:00,20.12,20.22,20.12,20.2,300400.0,13.4398,13.5066,13.4398,13.4932,300400.0
2012-02-08 10:20:00,20.19,20.23,20.17,20.17,209700.0,13.4865,13.5132,13.4732,13.4732,209700.0
2012-02-08 10:25:00,20.16,20.18,20.16,20.17,31100.0,13.4665,13.4798,13.4665,13.4732,31100.0
2012-02-08 10:30:00,20.18,20.19,20.18,20.18,89500.0,13.4798,13.4865,13.4798,13.4798,89500.0
2012-02-08 10:35:00,20.17,20.18,20.15,20.18,123200.0,13.4732,13.4798,13.4598,13.4798,123200.0
2012-02-08 10:40:00,20.19,20.19,20.17,20.17,65100.0,13.4865,13.4865,13.4732,13.4732,65100.0
2012-02-08 10:45:00,20.18,20.21,20.18,20.21,26300.0,13.4798,13.4999,13.4798,13.4999,26300.0
2012-02-08 10:50:00,20.2,20.21,20.18,20.21,55900.0,13.4932,13.4999,13.4798,13.4999,55900.0
2012-02-08 10:55:00,20.2,20.2,20.17,20.17,40700.0,13.4932,13.4932,13.4732,13.4732,40700.0
2012-02-08 11:00:00,20.18,20.2,20.17,20.17,52900.0,13.4798,13.4932,13.4732,13.4732,52900.0
2012-02-08 11:05:00,20.17,20.18,20.17,20.17,13800.0,13.4732,13.4798,13.4732,13.4732,13800.0
2012-02-08 11:10:00,20.17,20.18,20.16,20.17,40800.0,13.4732,13.4798,13.4665,13.4732,40800.0
2012-02-08 11:15:00,20.17,20.18,20.16,20.16,40500.0,13.4732,13.4798,13.4665,13.4665,40500.0
2012-02-08 11:20:00,20.16,20.18,20.16,20.17,49400.0,13.4665,13.4798,13.4665,13.4732,49400.0
2012-02-08 11:25:00,20.17,20.17,20.16,20.17,115900.0,13.4732,13.4732,13.4665,13.4732,115900.0
2012-02-08 11:30:00,20.17,20.17,20.16,20.16,20300.0,13.4732,13.4732,13.4665,13.4665,20300.0
2012-02-08 11:35:00,20.16,20.16,20.16,20.16,56900.0,13.4665,13.4665,13.4665,13.4665,56900.0
2012-02-08 11:40:00,20.15,20.16,20.12,20.12,90500.0,13.4598,13.4665,13.4398,13.4398,90500.0
2012-02-08 11:45:00,20.13,20.14,20.12,20.12,81100.0,13.4464,13.4531,13.4398,13.4398,81100.0
2012-02-08 11:50:00,20.11,20.13,20.11,20.11,49600.0,13.4331,13.4464,13.4331,13.4331,49600.0
2012-02-08 11:55:00,20.11,20.12,20.1,20.1,105600.0,13.4331,13.4398,13.4264,13.4264,105600.0
2012-02-08 12:00:00,20.1,20.12,20.1,20.11,193900.0,13.4264,13.4398,13.4264,13.4331,193900.0
2012-02-08 12:05:00,20.11,20.11,20.1,20.1,87700.0,13.4331,13.4331,13.4264,13.4264,87700.0
2012-02-08 12:10:00,20.1,20.13,20.1,20.11,102400.0,13.4264,13.4464,13.4264,13.4331,102400.0
2012-02-08 12:15:00,20.11,20.11,20.09,20.11,119200.0,13.4331,13.4331,13.4197,13.4331,119200.0
2012-02-08 12:20:00,20.12,20.13,20.12,20.13,42400.0,13.4398,13.4464,13.4398,13.4464,42400.0
2012-02-08 12:25:00,20.13,20.14,20.12,20.13,86300.0,13.4464,13.4531,13.4398,13.4464,86300.0
2012-02-08 12:30:00,20.13,20.15,20.11,20.12,117700.0,13.4464,13.4598,13.4331,13.4398,117700.0
2012-02-08 12:35:00,20.13,20.15,20.13,20.14,28600.0,13.4464,13.4598,13.4464,13.4531,28600.0
2012-02-08 12:40:00,20.14,20.15,20.13,20.13,81100.0,13.4531,13.4598,13.4464,13.4464,81100.0
2012-02-08 12:45:00,20.14,20.16,20.14,20.16,26300.0,13.4531,13.4665,13.4531,13.4665,26300.0
2012-02-08 12:50:00,20.16,20.19,20.15,20.19,63800.0,13.4665,13.4865,13.4598,13.4865,63800.0
2012-02-08 12:55:00,20.19,20.19,20.18,20.18,34500.0,13.4865,13.4865,13.4798,13.4798,34500.0
2012-02-08 13:00:00,20.18,20.19,20.17,20.18,50400.0,13.4798,13.4865,13.4732,13.4798,50400.0
2012-02-08 13:05:00,20.18,20.24,20.18,20.22,125200.0,13.4798,13.5199,13.4798,13.5066,125200.0
2012-02-08 13:10:00,20.22,20.22,20.2,20.2,57200.0,13.5066,13.5066,13.4932,13.4932,57200.0
2012-02-08 13:15:00,20.2,20.2,20.19,20.19,40100.0,13.4932,13.4932,13.4865,13.4865,40100.0
2012-02-08 13:20:00,20.19,20.21,20.19,20.21,26000.0,13.4865,13.4999,13.4865,13.4999,26000.0
2012-02-08 13:25:00,20.21,20.24,20.21,20.24,62900.0,13.4999,13.5199,13.4999,13.5199,62900.0
2012-02-08 13:30:00,20.25,20.25,20.22,20.22,31000.0,13.5266,13.5266,13.5066,13.5066,31000.0
2012-02-08 13:35:00,20.22,20.23,20.22,20.22,19800.0,13.5066,13.5132,13.5066,13.5066,19800.0
2012-02-08 13:40:00,20.22,20.22,20.2,20.2,25500.0,13.5066,13.5066,13.4932,13.4932,25500.0
2012-02-08 13:45:00,20.2,20.21,20.2,20.2,1700.0,13.4932,13.4999,13.4932,13.4932,1700.0
2012-02-08 13:50:00,20.2,20.22,20.2,20.22,8000.0,13.4932,13.5066,13.4932,13.5066,8000.0
2012-02-08 13:55:00,20.21,20.22,20.2,20.2,23500.0,13.4999,13.5066,13.4932,13.4932,23500.0
2012-02-08 14:00:00,20.2,20.21,20.2,20.21,2600.0,13.4932,13.4999,13.4932,13.4999,2600.0
2012-02-08 14:05:00,20.21,20.22,20.2,20.2,29700.0,13.4999,13.5066,13.4932,13.4932,29700.0
2012-02-08 14:10:00,20.2,20.24,20.2,20.23,89800.0,13.4932,13.5199,13.4932,13.5132,89800.0
2012-02-08 14:15:00,20.23,20.23,20.21,20.22,31900.0,13.5132,13.5132,13.4999,13.5066,31900.0
2012-02-08 14:20:00,20.21,20.24,20.21,20.24,42800.0,13.4999,13.5199,13.4999,13.5199,42800.0
2012-02-08 14:25:00,20.24,20.29,20.24,20.28,152600.0,13.5199,13.5533,13.5199,13.5466,152600.0
2012-02-08 14:30:00,20.28,20.3,20.28,20.3,48200.0,13.5466,13.56,13.5466,13.56,48200.0
2012-02-08 14:35:00,20.3,20.31,20.27,20.28,50000.0,13.56,13.5667,13.54,13.5466,50000.0
2012-02-08 14:40:00,20.29,20.29,20.27,20.27,35200.0,13.5533,13.5533,13.54,13.54,35200.0
2012-02-08 14:45:00,20.28,20.32,20.28,20.3,129200.0,13.5466,13.5734,13.5466,13.56,129200.0
2012-02-08 14:50:00,20.3,20.3,20.27,20.3,38000.0,13.56,13.56,13.54,13.56,38000.0
2012-02-08 14:55:00,20.31,20.33,20.31,20.31,85700.0,13.5667,13.58,13.5667,13.5667,85700.0
2012-02-08 15:00:00,20.3,20.31,20.29,20.3,118800.0,13.56,13.5667,13.5533,13.56,118800.0
2012-02-08 15:05:00,20.31,20.32,20.3,20.31,66300.0,13.5667,13.5734,13.56,13.5667,66300.0
2012-02-08 15:10:00,20.32,20.32,20.31,20.31,18600.0,13.5734,13.5734,13.5667,13.5667,18600.0
2012-02-08 15:15:00,20.32,20.33,20.32,20.33,26300.0,13.5734,13.58,13.5734,13.58,26300.0
2012-02-08 15:20:00,20.33,20.33,20.31,20.31,29400.0,13.58,13.58,13.5667,13.5667,29400.0
2012-02-08 15:25:00,20.32,20.34,20.31,20.33,134900.0,13.5734,13.5867,13.5667,13.58,134900.0
2012-02-08 15:30:00,20.33,20.38,20.33,20.38,309900.0,13.58,13.6134,13.58,13.6134,309900.0
2012-02-08 15:35:00,20.39,20.42,20.37,20.41,131400.0,13.6201,13.6401,13.6067,13.6335,131400.0
2012-02-08 15:40:00,20.41,20.44,20.41,20.42,98300.0,13.6335,13.6535,13.6335,13.6401,98300.0
2012-02-08 15:45:00,20.42,20.44,20.41,20.42,200600.0,13.6401,13.6535,13.6335,13.6401,200600.0
2012-02-08 15:50:00,20.42,20.42,20.33,20.41,383100.0,13.6401,13.6401,13.58,13.6335,383100.0
2012-02-08 15:55:00,20.4,20.45,20.4,20.44,236800.0,13.6268,13.6602,13.6268,13.6535,236800.0
2012-02-09 09:30:00,20.24,20.49,20.24,20.33,910600.0,13.5199,13.6869,13.5199,13.58,910600.0
2012-02-09 09:35:00,20.34,20.35,20.19,20.2,385800.0,13.5867,13.5934,13.4865,13.4932,385800.0
2012-02-09 09:40:00,20.2,20.2,19.96,19.99,531700.0,13.4932,13.4932,13.3329,13.3529,531700.0
2012-02-09 09:45:00,19.99,20.03,19.95,19.95,896100.0,13.3529,13.3796,13.3262,13.3262,896100.0
2012-02-09 09:50:00,19.95,19.96,19.87,19.95,701100.0,13.3262,13.3329,13.2728,13.3262,701100.0
2012-02-09 09:55:00,19.95,19.99,19.91,19.94,510800.0,13.3262,13.3529,13.2995,13.3195,510800.0
2012-02-09 10:00:00,19.94,19.95,19.87,19.9,437700.0,13.3195,13.3262,13.2728,13.2928,437700.0
2012-02-09 10:05:00,19.91,19.96,19.91,19.95,276800.0,13.2995,13.3329,13.2995,13.3262,276800.0
2012-02-09 10:10:00,19.95,19.97,19.92,19.97,250100.0,13.3262,13.3396,13.3062,13.3396,250100.0
2012-02-09 10:15:00,19.97,20.02,19.97,20.0,472300.0,13.3396,13.373,13.3396,13.3596,472300.0
2012-02-09 10:20:00,20.0,20.02,19.95,19.97,570500.0,13.3596,13.373,13.3262,13.3396,570500.0
2012-02-09 10:25:00,19.97,19.99,19.95,19.97,246500.0,13.3396,13.3529,13.3262,13.3396,246500.0
2012-02-09 10:30:00,19.96,20.0,19.96,19.99,252400.0,13.3329,13.3596,13.3329,13.3529,252400.0
2012-02-09 10:35:00,20.0,20.0,19.98,19.99,135300.0,13.3596,13.3596,13.3462,13.3529,135300.0
2012-02-09 10:40:00,20.0,20.08,20.0,20.02,163400.0,13.3596,13.413,13.3596,13.373,163400.0
2012-02-09 10:45:00,20.02,20.12,20.02,20.09,277300.0,13.373,13.4398,13.373,13.4197,277300.0
2012-02-09 10:50:00,20.09,20.16,20.09,20.14,266400.0,13.4197,13.4665,13.4197,13.4531,266400.0
2012-02-09 10:55:00,20.15,20.26,20.15,20.25,550600.0,13.4598,13.5333,13.4598,13.5266,550600.0
2012-02-09 11:00:00,20.26,20.28,20.25,20.28,147900.0,13.5333,13.5466,13.5266,13.5466,147900.0
2012-02-09 11:05:00,20.27,20.31,20.23,20.23,258400.0,13.54,13.5667,13.5132,13.5132,258400.0
2012-02-09 11:10:00,20.22,20.26,20.22,20.25,154400.0,13.5066,13.5333,13.5066,13.5266,154400.0
2012-02-09 11:15:00,20.25,20.28,20.25,20.25,74700.0,13.5266,13.5466,13.5266,13.5266,74700.0
2012-02-09 11:20:00,20.25,20.28,20.25,20.28,40400.0,13.5266,13.5466,13.5266,13.5466,40400.0
2012-02-09 11:25:00,20.27,20.27,20.24,20.25,152800.0,13.54,13.54,13.5199,13.5266,152800.0
2012-02-09 11:30:00,20.25,20.35,20.25,20.35,321900.0,13.5266,13.5934,13.5266,13.5934,321900.0
2012-02-09 11:35:00,20.35,20.35,20.29,20.29,214700.0,13.5934,13.5934,13.5533,13.5533,214700.0
2012-02-09 11:40:00,20.3,20.31,20.3,20.3,65800.0,13.56,13.5667,13.56,13.56,65800.0
2012-02-09 11:45:00,20.3,20.36,20.3,20.33,153000.0,13.56,13.6001,13.56,13.58,153000.0
2012-02-09 11:50:00,20.33,20.42,20.33,20.42,199900.0,13.58,13.6401,13.58,13.6401,199900.0
2012-02-09 11:55:00,20.42,20.43,20.41,20.42,69500.0,13.6401,13.6468,13.6335,13.6401,69500.0
2012-02-09 12:00:00,20.42,20.47,20.42,20.44,110900.0,13.6401,13.6735,13.6401,13.6535,110900.0
2012-02-09 12:05:00,20.44,20.46,20.43,20.44,133600.0,13.6535,13.6669,13.6468,13.6535,133600.0
2012-02-09 12:10:00,20.43,20.44,20.42,20.43,199700.0,13.6468,13.6535,13.6401,13.6468,199700.0
2012-02-09 12:15:00,20.43,20.43,20.4,20.4,29400.0,13.6468,13.6468,13.6268,13.6268,29400.0
2012-02-09 12:20:00,20.41,20.42,20.4,20.4,23600.0,13.6335,13.6401,13.6268,13.6268,23600.0
2012-02-09 12:25:00,20.41,20.41,20.38,20.39,105900.0,13.6335,13.6335,13.6134,13.6201,105900.0
2012-02-09 12:30:00,20.39,20.39,20.36,20.37,97900.0,13.6201,13.6201,13.6001,13.6067,97900.0
2012-02-09 12:35:00,20.37,20.37,20.32,20.33,77700.0,13.6067,13.6067,13.5734,13.58,77700.0
2012-02-09 12:40:00,20.34,20.39,20.34,20.38,82000.0,13.5867,13.6201,13.5867,13.6134,82000.0
2012-02-09 12:45:00,20.38,20.38,20.35,20.35,114400.0,13.6134,13.6134,13.5934,13.5934,114400.0
2012-02-09 12:50:00,20.35,20.35,20.35,20.35,900.0,13.5934,13.5934,13.5934,13.5934,900.0
2012-02-09 12:55:00,20.35,20.35,20.31,20.35,62600.0,13.5934,13.5934,13.5667,13.5934,62600.0
2012-02-09 13:00:00,20.34,20.35,20.33,20.33,84100.0,13.5867,13.5934,13.58,13.58,84100.0
2012-02-09 13:05:00,20.33,20.33,20.27,20.28,94900.0,13.58,13.58,13.54,13.5466,94900.0
2012-02-09 13:10:00,20.28,20.29,20.28,20.29,63400.0,13.5466,13.5533,13.5466,13.5533,63400.0
2012-02-09 13:15:00,20.29,20.3,20.28,20.28,78900.0,13.5533,13.56,13.5466,13.5466,78900.0
2012-02-09 13:20:00,20.28,20.31,20.27,20.29,76000.0,13.5466,13.5667,13.54,13.5533,76000.0
2012-02-09 13:25:00,20.29,20.3,20.27,20.27,174300.0,13.5533,13.56,13.54,13.54,174300.0
2012-02-09 13:30:00,20.27,20.27,20.25,20.26,126000.0,13.54,13.54,13.5266,13.5333,126000.0
2012-02-09 13:35:00,20.26,20.27,20.25,20.25,211700.0,13.5333,13.54,13.5266,13.5266,211700.0
2012-02-09 13:40:00,20.26,20.27,20.17,20.19,461800.0,13.5333,13.54,13.4732,13.4865,461800.0
2012-02-09 13:45:00,20.19,20.19,20.16,20.19,197800.0,13.4865,13.4865,13.4665,13.4865,197800.0
2012-02-09 13:50:00,20.19,20.21,20.16,20.19,279800.0,13.4865,13.4999,13.4665,13.4865,279800.0
2012-02-09 13:55:00,20.19,20.2,20.18,20.2,91200.0,13.4865,13.4932,13.4798,13.4932,91200.0
2012-02-09 14:00:00,20.2,20.2,20.12,20.16,364400.0,13.4932,13.4932,13.4398,13.4665,364400.0
2012-02-09 14:05:00,20.17,20.17,20.14,20.15,68900.0,13.4732,13.4732,13.4531,13.4598,68900.0
2012-02-09 14:10:00,20.15,20.16,20.1,20.1,153200.0,13.4598,13.4665,13.4264,13.4264,153200.0
2012-02-09 14:15:00,20.1,20.12,20.08,20.09,84600.0,13.4264,13.4398,13.413,13.4197,84600.0
2012-02-09 14:20:00,20.09,20.09,19.99,19.99,331500.0,13.4197,13.4197,13.3529,13.3529,331500.0
2012-02-09 14:25:00,20.0,20.03,19.96,19.99,239500.0,13.3596,13.3796,13.3329,13.3529,239500.0
2012-02-09 14:30:00,20.0,20.03,19.99,19.99,123200.0,13.3596,13.3796,13.3529,13.3529,123200.0
2012-02-09 14:35:00,19.98,19.98,19.95,19.96,76400.0,13.3462,13.3462,13.3262,13.3329,76400.0
2012-02-09 14:40:00,19.97,20.01,19.97,19.98,145400.0,13.3396,13.3663,13.3396,13.3462,145400.0
2012-02-09 14:45:00,19.98,19.99,19.95,19.95,54200.0,13.3462,13.3529,13.3262,13.3262,54200.0
2012-02-09 14:50:00,19.95,19.98,19.95,19.98,56400.0,13.3262,13.3462,13.3262,13.3462,56400.0
2012-02-09 14:55:00,19.98,20.0,19.97,19.97,212100.0,13.3462,13.3596,13.3396,13.3396,212100.0
2012-02-09 15:00:00,19.97,19.98,19.96,19.98,106200.0,13.3396,13.3462,13.3329,13.3462,106200.0
2012-02-09 15:05:00,19.99,20.01,19.96,19.96,90000.0,13.3529,13.3663,13.3329,13.3329,90000.0
2012-02-09 15:10:00,19.97,20.03,19.97,20.03,84300.0,13.3396,13.3796,13.3396,13.3796,84300.0
2012-02-09 15:15:00,20.03,20.03,20.0,20.0,41700.0,13.3796,13.3796,13.3596,13.3596,41700.0
2012-02-09 15:20:00,20.0,20.0,19.96,19.97,78800.0,13.3596,13.3596,13.3329,13.3396,78800.0
2012-02-09 15:25:00,19.97,20.01,19.96,20.01,70100.0,13.3396,13.3663,13.3329,13.3663,70100.0
2012-02-09 15:30:00,20.01,20.05,20.0,20.03,143000.0,13.3663,13.393,13.3596,13.3796,143000.0
2012-02-09 15:35:00,20.03,20.03,20.01,20.02,39000.0,13.3796,13.3796,13.3663,13.373,39000.0
2012-02-09 15:40:00,20.02,20.02,19.97,19.97,62300.0,13.373,13.373,13.3396,13.3396,62300.0
2012-02-09 15:45:00,19.97,20.02,19.97,19.99,103800.0,13.3396,13.373,13.3396,13.3529,103800.0
2012-02-09 15:50:00,19.99,20.05,19.99,20.03,213600.0,13.3529,13.393,13.3529,13.3796,213600.0
2012-02-09 15:55:00,20.02,20.06,19.97,19.99,489900.0,13.373,13.3997,13.3396,13.3529,489900.0
2012-02-10 09:30:00,19.78,19.84,19.75,19.76,86900.0,13.2126,13.2527,13.1926,13.1993,86900.0
2012-02-10 09:35:00,19.76,19.8,19.75,19.77,152200.0,13.1993,13.226,13.1926,13.206,152200.0
2012-02-10 09:40:00,19.77,19.85,19.73,19.85,251800.0,13.206,13.2594,13.1792,13.2594,251800.0
2012-02-10 09:45:00,19.85,19.9,19.8,19.9,225800.0,13.2594,13.2928,13.226,13.2928,225800.0
2012-02-10 09:50:00,19.9,19.97,19.85,19.95,211000.0,13.2928,13.3396,13.2594,13.3262,211000.0
2012-02-10 09:55:00,19.94,19.97,19.9,19.93,209200.0,13.3195,13.3396,13.2928,13.3128,209200.0
2012-02-10 10:00:00,19.92,19.99,19.91,19.93,102900.0,13.3062,13.3529,13.2995,13.3128,102900.0
2012-02-10 10:05:00,19.93,19.96,19.82,19.84,179700.0,13.3128,13.3329,13.2394,13.2527,179700.0
2012-02-10 10:10:00,19.84,19.84,19.76,19.77,146600.0,13.2527,13.2527,13.1993,13.206,146600.0
2012-02-10 10:15:00,19.77,19.85,19.77,19.85,93700.0,13.206,13.2594,13.206,13.2594,93700.0
2012-02-10 10:20:00,19.85,19.93,19.84,19.93,145900.0,13.2594,13.3128,13.2527,13.3128,145900.0
2012-02-10 10:25:00,19.93,20.0,19.93,19.99,130700.0,13.3128,13.3596,13.3128,13.3529,130700.0
2012-02-10 10:30:00,19.99,20.06,19.98,20.04,120400.0,13.3529,13.3997,13.3462,13.3863,120400.0
2012-02-10 10:35:00,20.04,20.05,20.0,20.0,115500.0,13.3863,13.393,13.3596,13.3596,115500.0
2012-02-10 10:40:00,20.0,20.03,20.0,20.01,87200.0,13.3596,13.3796,13.3596,13.3663,87200.0
2012-02-10 10:45:00,20.01,20.01,19.93,19.93,66100.0,13.3663,13.3663,13.3128,13.3128,66100.0
2012-02-10 10:50:00,19.93,19.99,19.93,19.97,80300.0,13.3128,13.3529,13.3128,13.3396,80300.0
2012-02-10 10:55:00,19.97,20.03,19.97,20.02,56400.0,13.3396,13.3796,13.3396,13.373,56400.0
2012-02-10 11:00:00,20.02,20.05,20.02,20.03,64300.0,13.373,13.393,13.373,13.3796,64300.0
2012-02-10 11:05:00,20.03,20.05,20.03,20.04,41500.0,13.3796,13.393,13.3796,13.3863,41500.0
2012-02-10 11:10:00,20.05,20.05,19.99,19.99,74100.0,13.393,13.393,13.3529,13.3529,74100.0
2012-02-10 11:15:00,19.99,19.99,19.92,19.92,79500.0,13.3529,13.3529,13.3062,13.3062,79500.0
2012-02-10 11:20:00,19.93,19.94,19.9,19.91,69200.0,13.3128,13.3195,13.2928,13.2995,69200.0
2012-02-10 11:25:00,19.91,19.92,19.86,19.86,64900.0,13.2995,13.3062,13.2661,13.2661,64900.0
2012-02-10 11:30:00,19.86,19.9,19.85,19.89,82800.0,13.2661,13.2928,13.2594,13.2861,82800.0
2012-02-10 11:35:00,19.89,19.89,19.82,19.84,105000.0,13.2861,13.2861,13.2394,13.2527,105000.0
2012-02-10 11:40:00,19.85,19.88,19.83,19.83,58000.0,13.2594,13.2794,13.246,13.246,58000.0
2012-02-10 11:45:00,19.83,19.9,19.83,19.9,63800.0,13.246,13.2928,13.246,13.2928,63800.0
2012-02-10 11:50:00,19.9,19.91,19.88,19.9,43400.0,13.2928,13.2995,13.2794,13.2928,43400.0
2012-02-10 11:55:00,19.91,19.91,19.88,19.88,15200.0,13.2995,13.2995,13.2794,13.2794,15200.0
2012-02-10 12:00:00,19.89,19.91,19.89,19.91,20900.0,13.2861,13.2995,13.2861,13.2995,20900.0
2012-02-10 12:05:00,19.91,19.92,19.87,19.87,77800.0,13.2995,13.3062,13.2728,13.2728,77800.0
2012-02-10 12:10:00,19.87,19.88,19.86,19.88,12600.0,13.2728,13.2794,13.2661,13.2794,12600.0
2012-02-10 12:15:00,19.87,19.89,19.87,19.88,13600.0,13.2728,13.2861,13.2728,13.2794,13600.0
2012-02-10 12:20:00,19.89,19.9,19.89,19.9,9400.0,13.2861,13.2928,13.2861,13.2928,9400.0
2012-02-10 12:25:00,19.89,19.9,19.89,19.9,13800.0,13.2861,13.2928,13.2861,13.2928,13800.0
2012-02-10 12:30:00,19.91,19.93,19.91,19.93,19300.0,13.2995,13.3128,13.2995,13.3128,19300.0
2012-02-10 12:35:00,19.93,19.94,19.92,19.93,27800.0,13.3128,13.3195,13.3062,13.3128,27800.0
2012-02-10 12:40:00,19.93,19.93,19.9,19.91,34700.0,13.3128,13.3128,13.2928,13.2995,34700.0
2012-02-10 12:45:00,19.91,19.91,19.88,19.88,69800.0,13.2995,13.2995,13.2794,13.2794,69800.0
2012-02-10 12:50:00,19.89,19.89,19.86,19.86,71300.0,13.2861,13.2861,13.2661,13.2661,71300.0
2012-02-10 12:55:00,19.86,19.88,19.86,19.87,10500.0,13.2661,13.2794,13.2661,13.2728,10500.0
2012-02-10 13:00:00,19.87,19.87,19.87,19.87,0.0,13.2728,13.2728,13.2728,13.2728,0.0
2012-02-10 13:05:00,19.87,19.88,19.87,19.88,5100.0,13.2728,13.2794,13.2728,13.2794,5100.0
2012-02-10 13:10:00,19.88,19.89,19.88,19.88,46500.0,13.2794,13.2861,13.2794,13.2794,46500.0
2012-02-10 13:15:00,19.88,19.89,19.88,19.89,2900.0,13.2794,13.2861,13.2794,13.2861,2900.0
2012-02-10 13:20:00,19.89,19.89,19.88,19.89,30600.0,13.2861,13.2861,13.2794,13.2861,30600.0
2012-02-10 13:25:00,19.89,19.9,19.88,19.89,68600.0,13.2861,13.2928,13.2794,13.2861,68600.0
2012-02-10 13:30:00,19.89,19.89,19.85,19.85,39100.0,13.2861,13.2861,13.2594,13.2594,39100.0
2012-02-10 13:35:00,19.84,19.84,19.8,19.82,103900.0,13.2527,13.2527,13.226,13.2394,103900.0
2012-02-10 13:40:00,19.82,19.85,19.82,19.85,40100.0,13.2394,13.2594,13.2394,13.2594,40100.0
2012-02-10 13:45:00,19.85,19.85,19.83,19.84,70000.0,13.2594,13.2594,13.246,13.2527,70000.0
2012-02-10 13:50:00,19.84,19.84,19.82,19.82,69700.0,13.2527,13.2527,13.2394,13.2394,69700.0
2012-02-10 13:55:00,19.83,19.83,19.77,19.77,81000.0,13.246,13.246,13.206,13.206,81000.0
2012-02-10 14:00:00,19.77,19.8,19.76,19.78,99600.0,13.206,13.226,13.1993,13.2126,99600.0
2012-02-10 14:05:00,19.79,19.8,19.76,19.79,100600.0,13.2193,13.226,13.1993,13.2193,100600.0
2012-02-10 14:10:00,19.8,19.8,19.79,19.79,22200.0,13.226,13.226,13.2193,13.2193,22200.0
2012-02-10 14:15:00,19.79,19.81,19.76,19.81,42500.0,13.2193,13.2327,13.1993,13.2327,42500.0
2012-02-10 14:20:00,19.81,19.86,19.81,19.84,111300.0,13.2327,13.2661,13.2327,13.2527,111300.0
2012-02-10 14:25:00,19.85,19.89,19.85,19.86,60800.0,13.2594,13.2861,13.2594,13.2661,60800.0
2012-02-10 14:30:00,19.86,19.88,19.86,19.88,37900.0,13.2661,13.2794,13.2661,13.2794,37900.0
2012-02-10 14:35:00,19.87,19.87,19.84,19.84,79700.0,13.2728,13.2728,13.2527,13.2527,79700.0
2012-02-10 14:40:00,19.84,19.85,19.84,19.84,4000.0,13.2527,13.2594,13.2527,13.2527,4000.0
2012-02-10 14:45:00,19.84,19.85,19.84,19.84,20000.0,13.2527,13.2594,13.2527,13.2527,20000.0
2012-02-10 14:50:00,19.83,19.84,19.83,19.83,19700.0,13.246,13.2527,13.246,13.246,19700.0
2012-02-10 14:55:00,19.83,19.84,19.82,19.82,10900.0,13.246,13.2527,13.2394,13.2394,10900.0
2012-02-10 15:00:00,19.82,19.82,19.81,19.82,38300.0,13.2394,13.2394,13.2327,13.2394,38300.0
2012-02-10 15:05:00,19.81,19.81,19.77,19.77,83600.0,13.2327,13.2327,13.206,13.206,83600.0
2012-02-10 15:10:00,19.77,19.78,19.75,19.78,46800.0,13.206,13.2126,13.1926,13.2126,46800.0
2012-02-10 15:15:00,19.78,19.82,19.78,19.8,159700.0,13.2126,13.2394,13.2126,13.226,159700.0
2012-02-10 15:20:00,19.8,19.82,19.8,19.82,39600.0,13.226,13.2394,13.226,13.2394,39600.0
2012-02-10 15:25:00,19.82,19.83,19.82,19.83,53200.0,13.2394,13.246,13.2394,13.246,53200.0
2012-02-10 15:30:00,19.83,19.84,19.83,19.83,18100.0,13.246,13.2527,13.246,13.246,18100.0
2012-02-10 15:35:00,19.83,19.84,19.83,19.83,21000.0,13.246,13.2527,13.246,13.246,21000.0
2012-02-10 15:40:00,19.83,19.84,19.83,19.84,28800.0,13.246,13.2527,13.246,13.2527,28800.0
2012-02-10 15:45:00,19.84,19.89,19.84,19.86,154300.0,13.2527,13.2861,13.2527,13.2661,154300.0
2012-02-10 15:50:00,19.86,19.89,19.86,19.88,94100.0,13.2661,13.2861,13.2661,13.2794,94100.0
2012-02-10 15:55:00,19.88,19.9,19.87,19.89,253300.0,13.2794,13.2928,13.2728,13.2861,253300.0
2012-02-13 09:30:00,20.0,20.03,19.9,19.9,107800.0,13.3596,13.3796,13.2928,13.2928,107800.0
2012-02-13 09:35:00,19.9,19.94,19.9,19.94,49000.0,13.2928,13.3195,13.2928,13.3195,49000.0
2012-02-13 09:40:00,19.94,19.94,19.9,19.92,49700.0,13.3195,13.3195,13.2928,13.3062,49700.0
2012-02-13 09:45:00,19.91,19.98,19.91,19.98,83900.0,13.2995,13.3462,13.2995,13.3462,83900.0
2012-02-13 09:50:00,19.98,19.98,19.93,19.97,120200.0,13.3462,13.3462,13.3128,13.3396,120200.0
2012-02-13 09:55:00,19.97,20.03,19.97,20.03,111400.0,13.3396,13.3796,13.3396,13.3796,111400.0
2012-02-13 10:00:00,20.03,20.04,20.0,20.0,105200.0,13.3796,13.3863,13.3596,13.3596,105200.0
2012-02-13 10:05:00,20.0,20.06,20.0,20.06,160000.0,13.3596,13.3997,13.3596,13.3997,160000.0
2012-02-13 10:10:00,20.06,20.06,20.03,20.03,57200.0,13.3997,13.3997,13.3796,13.3796,57200.0
2012-02-13 10:15:00,20.03,20.03,20.0,20.02,58300.0,13.3796,13.3796,13.3596,13.373,58300.0
2012-02-13 10:20:00,20.02,20.03,19.99,20.01,116100.0,13.373,13.3796,13.3529,13.3663,116100.0
2012-02-13 10:25:00,20.01,20.02,19.99,20.0,71700.0,13.3663,13.373,13.3529,13.3596,71700.0
2012-02-13 10:30:00,20.0,20.0,19.95,19.95,73400.0,13.3596,13.3596,13.3262,13.3262,73400.0
2012-02-13 10:35:00,19.94,19.95,19.92,19.93,59200.0,13.3195,13.3262,13.3062,13.3128,59200.0
2012-02-13 10:40:00,19.93,19.97,19.93,19.95,98600.0,13.3128,13.3396,13.3128,13.3262,98600.0
2012-02-13 10:45:00,19.95,19.95,19.92,19.94,44400.0,13.3262,13.3262,13.3062,13.3195,44400.0
2012-02-13 10:50:00,19.93,19.93,19.92,19.92,25700.0,13.3128,13.3128,13.3062,13.3062,25700.0
2012-02-13 10:55:00,19.92,19.95,19.91,19.95,33900.0,13.3062,13.3262,13.2995,13.3262,33900.0
2012-02-13 11:00:00,19.95,19.98,19.95,19.96,58600.0,13.3262,13.3462,13.3262,13.3329,58600.0
2012-02-13 11:05:00,19.96,19.98,19.96,19.98,18900.0,13.3329,13.3462,13.3329,13.3462,18900.0
2012-02-13 11:10:00,19.98,19.99,19.97,19.97,60500.0,13.3462,13.3529,13.3396,13.3396,60500.0
2012-02-13 11:15:00,19.96,19.97,19.95,19.95,48200.0,13.3329,13.3396,13.3262,13.3262,48200.0
2012-02-13 11:20:00,19.95,19.97,19.95,19.96,52500.0,13.3262,13.3396,13.3262,13.3329,52500.0
2012-02-13 11:25:00,19.96,19.97,19.95,19.96,34000.0,13.3329,13.3396,13.3262,13.3329,34000.0
2012-02-13 11:30:00,19.96,19.97,19.96,19.96,31000.0,13.3329,13.3396,13.3329,13.3329,31000.0
2012-02-13 11:35:00,19.96,19.96,19.94,19.95,52400.0,13.3329,13.3329,13.3195,13.3262,52400.0
2012-02-13 11:40:00,19.96,19.96,19.96,19.96,27500.0,13.3329,13.3329,13.3329,13.3329,27500.0
2012-02-13 11:45:00,19.95,20.0,19.95,19.99,70600.0,13.3262,13.3596,13.3262,13.3529,70600.0
2012-02-13 11:50:00,19.98,20.0,19.98,19.98,149600.0,13.3462,13.3596,13.3462,13.3462,149600.0
2012-02-13 11:55:00,19.98,20.01,19.98,20.0,148600.0,13.3462,13.3663,13.3462,13.3596,148600.0
2012-02-13 12:00:00,20.0,20.02,19.99,20.02,99200.0,13.3596,13.373,13.3529,13.373,99200.0
2012-02-13 12:05:00,20.03,20.03,20.02,20.02,64400.0,13.3796,13.3796,13.373,13.373,64400.0
2012-02-13 12:10:00,20.02,20.02,20.01,20.02,16400.0,13.373,13.373,13.3663,13.373,16400.0
2012-02-13 12:15:00,20.01,20.02,20.0,20.0,25600.0,13.3663,13.373,13.3596,13.3596,25600.0
2012-02-13 12:20:00,20.0,20.0,20.0,20.0,2300.0,13.3596,13.3596,13.3596,13.3596,2300.0
2012-02-13 12:25:00,20.0,20.0,20.0,20.0,19400.0,13.3596,13.3596,13.3596,13.3596,19400.0
2012-02-13 12:30:00,19.99,20.0,19.98,20.0,22700.0,13.3529,13.3596,13.3462,13.3596,22700.0
2012-02-13 12:35:00,19.99,20.0,19.97,19.97,49100.0,13.3529,13.3596,13.3396,13.3396,49100.0
2012-02-13 12:40:00,19.98,20.01,19.97,20.01,147800.0,13.3462,13.3663,13.3396,13.3663,147800.0
2012-02-13 12:45:00,20.0,20.01,20.0,20.0,42200.0,13.3596,13.3663,13.3596,13.3596,42200.0
2012-02-13 12:50:00,20.0,20.01,20.0,20.01,23300.0,13.3596,13.3663,13.3596,13.3663,23300.0
2012-02-13 12:55:00,20.01,20.01,20.0,20.01,26300.0,13.3663,13.3663,13.3596,13.3663,26300.0
2012-02-13 13:00:00,20.01,20.03,20.0,20.02,28700.0,13.3663,13.3796,13.3596,13.373,28700.0
2012-02-13 13:05:00,20.01,20.03,20.01,20.02,59000.0,13.3663,13.3796,13.3663,13.373,59000.0
2012-02-13 13:10:00,20.02,20.02,20.0,20.0,32500.0,13.373,13.373,13.3596,13.3596,32500.0
2012-02-13 13:15:00,19.99,19.99,19.98,19.98,18100.0,13.3529,13.3529,13.3462,13.3462,18100.0
2012-02-13 13:20:00,19.97,19.99,19.97,19.98,21600.0,13.3396,13.3529,13.3396,13.3462,21600.0
2012-02-13 13:25:00,19.97,19.99,19.97,19.99,11100.0,13.3396,13.3529,13.3396,13.3529,11100.0
2012-02-13 13:30:00,19.99,19.99,19.98,19.99,19400.0,13.3529,13.3529,13.3462,13.3529,19400.0
2012-02-13 13:35:00,19.99,20.0,19.99,20.0,8700.0,13.3529,13.3596,13.3529,13.3596,8700.0
2012-02-13 13:40:00,19.99,20.0,19.99,20.0,24700.0,13.3529,13.3596,13.3529,13.3596,24700.0
2012-02-13 13:45:00,19.99,20.0,19.99,19.99,10300.0,13.3529,13.3596,13.3529,13.3529,10300.0
2012-02-13 13:50:00,19.98,19.98,19.98,19.98,7900.0,13.3462,13.3462,13.3462,13.3462,7900.0
2012-02-13 13:55:00,19.98,19.99,19.98,19.99,41200.0,13.3462,13.3529,13.3462,13.3529,41200.0
2012-02-13 14:00:00,19.99,19.99,19.98,19.98,66400.0,13.3529,13.3529,13.3462,13.3462,66400.0
2012-02-13 14:05:00,19.99,19.99,19.97,19.98,13500.0,13.3529,13.3529,13.3396,13.3462,13500.0
2012-02-13 14:10:00,19.98,19.99,19.98,19.99,7500.0,13.3462,13.3529,13.3462,13.3529,7500.0
2012-02-13 14:15:00,19.99,20.0,19.99,19.99,46500.0,13.3529,13.3596,13.3529,13.3529,46500.0
2012-02-13 14:20:00,19.99,20.0,19.98,20.0,38700.0,13.3529,13.3596,13.3462,13.3596,38700.0
2012-02-13 14:25:00,20.0,20.0,20.0,20.0,8800.0,13.3596,13.3596,13.3596,13.3596,8800.0
2012-02-13 14:30:00,20.0,20.01,19.99,19.99,52200.0,13.3596,13.3663,13.3529,13.3529,52200.0
2012-02-13 14:35:00,19.99,20.01,19.98,19.99,142300.0,13.3529,13.3663,13.3462,13.3529,142300.0
2012-02-13 14:40:00,19.99,20.02,19.99,20.02,60400.0,13.3529,13.373,13.3529,13.373,60400.0
2012-02-13 14:45:00,20.02,20.02,20.01,20.02,4700.0,13.373,13.373,13.3663,13.373,4700.0
2012-02-13 14:50:00,20.01,20.03,20.01,20.02,29100.0,13.3663,13.3796,13.3663,13.373,29100.0
2012-02-13 14:55:00,20.02,20.03,20.02,20.02,6500.0,13.373,13.3796,13.373,13.373,6500.0
2012-02-13 15:00:00,20.02,20.03,20.02,20.02,12400.0,13.373,13.3796,13.373,13.373,12400.0
2012-02-13 15:05:00,20.02,20.03,20.02,20.03,4800.0,13.373,13.3796,13.373,13.3796,4800.0
2012-02-13 15:10:00,20.02,20.03,20.01,20.01,16200.0,13.373,13.3796,13.3663,13.3663,16200.0
2012-02-13 15:15:00,20.01,20.02,20.01,20.01,6400.0,13.3663,13.373,13.3663,13.3663,6400.0
2012-02-13 15:20:00,20.01,20.04,20.01,20.04,49800.0,13.3663,13.3863,13.3663,13.3863,49800.0
2012-02-13 15:25:00,20.03,20.04,20.03,20.03,16900.0,13.3796,13.3863,13.3796,13.3796,16900.0
2012-02-13 15:30:00,20.03,20.06,20.03,20.06,111800.0,13.3796,13.3997,13.3796,13.3997,111800.0
2012-02-13 15:35:00,20.06,20.06,20.03,20.05,50400.0,13.3997,13.3997,13.3796,13.393,50400.0
2012-02-13 15:40:00,20.04,20.05,20.03,20.05,75700.0,13.3863,13.393,13.3796,13.393,75700.0
2012-02-13 15:45:00,20.04,20.05,20.02,20.05,199900.0,13.3863,13.393,13.373,13.393,199900.0
2012-02-13 15:50:00,20.04,20.05,20.04,20.05,44400.0,13.3863,13.393,13.3863,13.393,44400.0
2012-02-13 15:55:00,20.04,20.04,20.02,20.02,110700.0,13.3863,13.3863,13.373,13.373,110700.0
2012-02-14 09:30:00,19.91,19.95,19.86,19.92,85800.0,13.2995,13.3262,13.2661,13.3062,85800.0
2012-02-14 09:35:00,19.92,19.95,19.92,19.93,68000.0,13.3062,13.3262,13.3062,13.3128,68000.0
2012-02-14 09:40:00,19.94,19.98,19.94,19.97,49400.0,13.3195,13.3462,13.3195,13.3396,49400.0
2012-02-14 09:45:00,19.97,19.97,19.94,19.95,64900.0,13.3396,13.3396,13.3195,13.3262,64900.0
2012-02-14 09:50:00,19.95,19.95,19.93,19.93,44900.0,13.3262,13.3262,13.3128,13.3128,44900.0
2012-02-14 09:55:00,19.94,19.94,19.93,19.94,32500.0,13.3195,13.3195,13.3128,13.3195,32500.0
2012-02-14 10:00:00,19.94,19.94,19.88,19.88,44000.0,13.3195,13.3195,13.2794,13.2794,44000.0
2012-02-14 10:05:00,19.88,19.89,19.84,19.85,32500.0,13.2794,13.2861,13.2527,13.2594,32500.0
2012-02-14 10:10:00,19.84,19.87,19.83,19.87,57300.0,13.2527,13.2728,13.246,13.2728,57300.0
2012-02-14 10:15:00,19.87,19.89,19.87,19.89,39900.0,13.2728,13.2861,13.2728,13.2861,39900.0
2012-02-14 10:20:00,19.9,19.92,19.89,19.92,25600.0,13.2928,13.3062,13.2861,13.3062,25600.0
2012-02-14 10:25:00,19.92,19.92,19.9,19.9,18800.0,13.3062,13.3062,13.2928,13.2928,18800.0
2012-02-14 10:30:00,19.9,19.9,19.88,19.9,23300.0,13.2928,13.2928,13.2794,13.2928,23300.0
2012-02-14 10:35:00,19.9,19.91,19.9,19.9,9400.0,13.2928,13.2995,13.2928,13.2928,9400.0
2012-02-14 10:40:00,19.89,19.89,19.88,19.89,17800.0,13.2861,13.2861,13.2794,13.2861,17800.0
2012-02-14 10:45:00,19.89,19.9,19.89,19.89,64200.0,13.2861,13.2928,13.2861,13.2861,64200.0
2012-02-14 10:50:00,19.9,19.9,19.88,19.89,28800.0,13.2928,13.2928,13.2794,13.2861,28800.0
2012-02-14 10:55:00,19.88,19.88,19.85,19.86,47100.0,13.2794,13.2794,13.2594,13.2661,47100.0
2012-02-14 11:00:00,19.86,19.86,19.85,19.85,24200.0,13.2661,13.2661,13.2594,13.2594,24200.0
2012-02-14 11:05:00,19.85,19.87,19.85,19.87,73400.0,13.2594,13.2728,13.2594,13.2728,73400.0
2012-02-14 11:10:00,19.88,19.88,19.86,19.88,32200.0,13.2794,13.2794,13.2661,13.2794,32200.0
2012-02-14 11:15:00,19.89,19.9,19.89,19.89,39300.0,13.2861,13.2928,13.2861,13.2861,39300.0
2012-02-14 11:20:00,19.89,19.89,19.88,19.88,9400.0,13.2861,13.2861,13.2794,13.2794,9400.0
2012-02-14 11:25:00,19.88,19.9,19.88,19.89,17000.0,13.2794,13.2928,13.2794,13.2861,17000.0
2012-02-14 11:30:00,19.89,19.93,19.89,19.93,94300.0,13.2861,13.3128,13.2861,13.3128,94300.0
2012-02-14 11:35:00,19.92,19.93,19.9,19.93,50400.0,13.3062,13.3128,13.2928,13.3128,50400.0
2012-02-14 11:40:00,19.94,19.95,19.92,19.92,22700.0,13.3195,13.3262,13.3062,13.3062,22700.0
2012-02-14 11:45:00,19.91,19.91,19.9,19.9,5200.0,13.2995,13.2995,13.2928,13.2928,5200.0
2012-02-14 11:50:00,19.9,19.92,19.9,19.91,25200.0,13.2928,13.3062,13.2928,13.2995,25200.0
2012-02-14 11:55:00,19.91,19.93,19.91,19.91,68400.0,13.2995,13.3128,13.2995,13.2995,68400.0
2012-02-14 12:00:00,19.91,19.91,19.9,19.91,20000.0,13.2995,13.2995,13.2928,13.2995,20000.0
2012-02-14 12:05:00,19.91,19.92,19.91,19.91,10300.0,13.2995,13.3062,13.2995,13.2995,10300.0
2012-02-14 12:10:00,19.91,19.91,19.9,19.9,1600.0,13.2995,13.2995,13.2928,13.2928,1600.0
2012-02-14 12:15:00,19.89,19.89,19.88,19.88,15200.0,13.2861,13.2861,13.2794,13.2794,15200.0
2012-02-14 12:20:00,19.87,19.87,19.86,19.86,17500.0,13.2728,13.2728,13.2661,13.2661,17500.0
2012-02-14 12:25:00,19.86,19.86,19.85,19.86,18200.0,13.2661,13.2661,13.2594,13.2661,18200.0
2012-02-14 12:30:00,19.86,19.86,19.86,19.86,1200.0,13.2661,13.2661,13.2661,13.2661,1200.0
2012-02-14 12:35:00,19.86,19.86,19.86,19.86,4600.0,13.2661,13.2661,13.2661,13.2661,4600.0
2012-02-14 12:40:00,19.86,19.88,19.86,19.88,17600.0,13.2661,13.2794,13.2661,13.2794,17600.0
2012-02-14 12:45:00,19.88,19.9,19.88,19.9,37000.0,13.2794,13.2928,13.2794,13.2928,37000.0
2012-02-14 12:50:00,19.89,19.89,19.87,19.87,27200.0,13.2861,13.2861,13.2728,13.2728,27200.0
2012-02-14 12:55:00,19.86,19.87,19.85,19.85,66700.0,13.2661,13.2728,13.2594,13.2594,66700.0
2012-02-14 13:00:00,19.85,19.86,19.84,19.86,36800.0,13.2594,13.2661,13.2527,13.2661,36800.0
2012-02-14 13:05:00,19.86,19.86,19.85,19.85,15300.0,13.2661,13.2661,13.2594,13.2594,15300.0
2012-02-14 13:10:00,19.85,19.87,19.85,19.87,12300.0,13.2594,13.2728,13.2594,13.2728,12300.0
2012-02-14 13:15:00,19.87,19.87,19.86,19.86,21600.0,13.2728,13.2728,13.2661,13.2661,21600.0
2012-02-14 13:20:00,19.86,19.87,19.86,19.87,4900.0,13.2661,13.2728,13.2661,13.2728,4900.0
2012-02-14 13:25:00,19.87,19.87,19.87,19.87,200.0,13.2728,13.2728,13.2728,13.2728,200.0
2012-02-14 13:30:00,19.87,19.88,19.87,19.88,10200.0,13.2728,13.2794,13.2728,13.2794,10200.0
2012-02-14 13:35:00,19.88,19.88,19.88,19.88,0.0,13.2794,13.2794,13.2794,13.2794,0.0
2012-02-14 13:40:00,19.89,19.89,19.88,19.88,18700.0,13.2861,13.2861,13.2794,13.2794,18700.0
2012-02-14 13:45:00,19.89,19.89,19.89,19.89,200.0,13.2861,13.2861,13.2861,13.2861,200.0
2012-02-14 13:50:00,19.88,19.89,19.88,19.88,24800.0,13.2794,13.2861,13.2794,13.2794,24800.0
2012-02-14 13:55:00,19.88,19.89,19.88,19.89,5300.0,13.2794,13.2861,13.2794,13.2861,5300.0
2012-02-14 14:00:00,19.89,19.89,19.89,19.89,27100.0,13.2861,13.2861,13.2861,13.2861,27100.0
2012-02-14 14:05:00,19.9,19.9,19.88,19.88,22300.0,13.2928,13.2928,13.2794,13.2794,22300.0
2012-02-14 14:10:00,19.89,19.91,19.89,19.9,41600.0,13.2861,13.2995,13.2861,13.2928,41600.0
2012-02-14 14:15:00,19.89,19.89,19.88,19.89,34000.0,13.2861,13.2861,13.2794,13.2861,34000.0
2012-02-14 14:20:00,19.89,19.89,19.86,19.86,40500.0,13.2861,13.2861,13.2661,13.2661,40500.0
2012-02-14 14:25:00,19.85,19.86,19.85,19.85,15500.0,13.2594,13.2661,13.2594,13.2594,15500.0
2012-02-14 14:30:00,19.85,19.85,19.83,19.85,61500.0,13.2594,13.2594,13.246,13.2594,61500.0
2012-02-14 14:35:00,19.85,19.86,19.85,19.86,27900.0,13.2594,13.2661,13.2594,13.2661,27900.0
2012-02-14 14:40:00,19.85,19.86,19.84,19.85,9600.0,13.2594,13.2661,13.2527,13.2594,9600.0
2012-02-14 14:45:00,19.85,19.86,19.84,19.85,44100.0,13.2594,13.2661,13.2527,13.2594,44100.0
2012-02-14 14:50:00,19.86,19.87,19.86,19.87,2600.0,13.2661,13.2728,13.2661,13.2728,2600.0
2012-02-14 14:55:00,19.87,19.87,19.86,19.86,7100.0,13.2728,13.2728,13.2661,13.2661,7100.0
2012-02-14 15:00:00,19.86,19.9,19.86,19.89,119600.0,13.2661,13.2928,13.2661,13.2861,119600.0
2012-02-14 15:05:00,19.89,19.91,19.87,19.87,64600.0,13.2861,13.2995,13.2728,13.2728,64600.0
2012-02-14 15:10:00,19.88,19.9,19.87,19.87,50900.0,13.2794,13.2928,13.2728,13.2728,50900.0
2012-02-14 15:15:00,19.87,19.87,19.85,19.85,19500.0,13.2728,13.2728,13.2594,13.2594,19500.0
2012-02-14 15:20:00,19.85,19.85,19.84,19.84,48700.0,13.2594,13.2594,13.2527,13.2527,48700.0
2012-02-14 15:25:00,19.85,19.88,19.85,19.86,42800.0,13.2594,13.2794,13.2594,13.2661,42800.0
2012-02-14 15:30:00,19.86,19.88,19.85,19.88,30300.0,13.2661,13.2794,13.2594,13.2794,30300.0
2012-02-14 15:35:00,19.88,19.93,19.88,19.92,44300.0,13.2794,13.3128,13.2794,13.3062,44300.0
2012-02-14 15:40:00,19.93,19.97,19.93,19.96,115500.0,13.3128,13.3396,13.3128,13.3329,115500.0
2012-02-14 15:45:00,19.96,20.01,19.96,20.01,175000.0,13.3329,13.3663,13.3329,13.3663,175000.0
2012-02-14 15:50:00,20.02,20.04,20.0,20.03,131900.0,13.373,13.3863,13.3596,13.3796,131900.0
2012-02-14 15:55:00,20.02,20.07,20.02,20.06,257300.0,13.373,13.4064,13.373,13.3997,257300.0
2012-02-15 09:30:00,20.08,20.1,20.06,20.07,127800.0,13.413,13.4264,13.3997,13.4064,127800.0
2012-02-15 09:35:00,20.08,20.09,20.04,20.07,85500.0,13.413,13.4197,13.3863,13.4064,85500.0
2012-02-15 09:40:00,20.08,20.14,20.08,20.09,207600.0,13.413,13.4531,13.413,13.4197,207600.0
2012-02-15 09:45:00,20.08,20.15,20.07,20.15,88900.0,13.413,13.4598,13.4064,13.4598,88900.0
2012-02-15 09:50:00,20.15,20.18,20.15,20.18,71600.0,13.4598,13.4798,13.4598,13.4798,71600.0
2012-02-15 09:55:00,20.18,20.19,20.18,20.19,72100.0,13.4798,13.4865,13.4798,13.4865,72100.0
2012-02-15 10:00:00,20.2,20.2,20.17,20.17,81500.0,13.4932,13.4932,13.4732,13.4732,81500.0
2012-02-15 10:05:00,20.17,20.18,20.15,20.15,44100.0,13.4732,13.4798,13.4598,13.4598,44100.0
2012-02-15 10:10:00,20.14,20.17,20.09,20.1,216400.0,13.4531,13.4732,13.4197,13.4264,216400.0
2012-02-15 10:15:00,20.11,20.11,20.08,20.1,88700.0,13.4331,13.4331,13.413,13.4264,88700.0
2012-02-15 10:20:00,20.09,20.14,20.09,20.14,128600.0,13.4197,13.4531,13.4197,13.4531,128600.0
2012-02-15 10:25:00,20.14,20.14,20.13,20.13,51700.0,13.4531,13.4531,13.4464,13.4464,51700.0
2012-02-15 10:30:00,20.13,20.15,20.13,20.14,49900.0,13.4464,13.4598,13.4464,13.4531,49900.0
2012-02-15 10:35:00,20.14,20.16,20.13,20.14,39300.0,13.4531,13.4665,13.4464,13.4531,39300.0
2012-02-15 10:40:00,20.15,20.19,20.15,20.19,53100.0,13.4598,13.4865,13.4598,13.4865,53100.0
2012-02-15 10:45:00,20.2,20.2,20.19,20.19,24200.0,13.4932,13.4932,13.4865,13.4865,24200.0
2012-02-15 10:50:00,20.19,20.19,20.17,20.18,23400.0,13.4865,13.4865,13.4732,13.4798,23400.0
2012-02-15 10:55:00,20.18,20.19,20.17,20.17,38100.0,13.4798,13.4865,13.4732,13.4732,38100.0
2012-02-15 11:00:00,20.17,20.2,20.17,20.2,47800.0,13.4732,13.4932,13.4732,13.4932,47800.0
2012-02-15 11:05:00,20.21,20.21,20.17,20.17,19000.0,13.4999,13.4999,13.4732,13.4732,19000.0
2012-02-15 11:10:00,20.17,20.17,20.15,20.15,62400.0,13.4732,13.4732,13.4598,13.4598,62400.0
2012-02-15 11:15:00,20.15,20.16,20.15,20.16,24200.0,13.4598,13.4665,13.4598,13.4665,24200.0
2012-02-15 11:20:00,20.16,20.17,20.16,20.17,32100.0,13.4665,13.4732,13.4665,13.4732,32100.0
2012-02-15 11:25:00,20.17,20.17,20.16,20.17,17800.0,13.4732,13.4732,13.4665,13.4732,17800.0
2012-02-15 11:30:00,20.17,20.17,20.16,20.16,24600.0,13.4732,13.4732,13.4665,13.4665,24600.0
2012-02-15 11:35:00,20.16,20.17,20.15,20.17,10500.0,13.4665,13.4732,13.4598,13.4732,10500.0
2012-02-15 11:40:00,20.17,20.19,20.16,20.16,54800.0,13.4732,13.4865,13.4665,13.4665,54800.0
2012-02-15 11:45:00,20.16,20.17,20.15,20.16,35400.0,13.4665,13.4732,13.4598,13.4665,35400.0
2012-02-15 11:50:00,20.16,20.18,20.16,20.16,46300.0,13.4665,13.4798,13.4665,13.4665,46300.0
2012-02-15 11:55:00,20.16,20.18,20.16,20.18,30200.0,13.4665,13.4798,13.4665,13.4798,30200.0
2012-02-15 12:00:00,20.18,20.18,20.17,20.18,30500.0,13.4798,13.4798,13.4732,13.4798,30500.0
2012-02-15 12:05:00,20.18,20.19,20.18,20.19,1300.0,13.4798,13.4865,13.4798,13.4865,1300.0
2012-02-15 12:10:00,20.19,20.19,20.17,20.17,11400.0,13.4865,13.4865,13.4732,13.4732,11400.0
2012-02-15 12:15:00,20.17,20.17,20.17,20.17,16100.0,13.4732,13.4732,13.4732,13.4732,16100.0
2012-02-15 12:20:00,20.17,20.17,20.16,20.16,12500.0,13.4732,13.4732,13.4665,13.4665,12500.0
2012-02-15 12:25:00,20.16,20.16,20.16,20.16,18800.0,13.4665,13.4665,13.4665,13.4665,18800.0
2012-02-15 12:30:00,20.16,20.17,20.15,20.15,111500.0,13.4665,13.4732,13.4598,13.4598,111500.0
2012-02-15 12:35:00,20.15,20.18,20.15,20.16,40400.0,13.4598,13.4798,13.4598,13.4665,40400.0
2012-02-15 12:40:00,20.16,20.16,20.14,20.15,84000.0,13.4665,13.4665,13.4531,13.4598,84000.0
2012-02-15 12:45:00,20.14,20.17,20.11,20.11,104500.0,13.4531,13.4732,13.4331,13.4331,104500.0
2012-02-15 12:50:00,20.12,20.14,20.08,20.08,121800.0,13.4398,13.4531,13.413,13.413,121800.0
2012-02-15 12:55:00,20.09,20.1,20.05,20.07,159500.0,13.4197,13.4264,13.393,13.4064,159500.0
2012-02-15 13:00:00,20.07,20.09,20.01,20.09,154000.0,13.4064,13.4197,13.3663,13.4197,154000.0
2012-02-15 13:05:00,20.1,20.13,20.09,20.12,41000.0,13.4264,13.4464,13.4197,13.4398,41000.0
2012-02-15 13:10:00,20.12,20.12,20.07,20.08,47800.0,13.4398,13.4398,13.4064,13.413,47800.0
2012-02-15 13:15:00,20.08,20.11,20.08,20.09,62000.0,13.413,13.4331,13.413,13.4197,62000.0
2012-02-15 13:20:00,20.09,20.11,20.08,20.09,37900.0,13.4197,13.4331,13.413,13.4197,37900.0
2012-02-15 13:25:00,20.09,20.09,20.05,20.05,54900.0,13.4197,13.4197,13.393,13.393,54900.0
2012-02-15 13:30:00,20.06,20.06,20.03,20.04,109400.0,13.3997,13.3997,13.3796,13.3863,109400.0
2012-02-15 13:35:00,20.04,20.08,20.04,20.07,35900.0,13.3863,13.413,13.3863,13.4064,35900.0
2012-02-15 13:40:00,20.07,20.07,20.05,20.05,34100.0,13.4064,13.4064,13.393,13.393,34100.0
2012-02-15 13:45:00,20.05,20.05,20.02,20.04,26900.0,13.393,13.393,13.373,13.3863,26900.0
2012-02-15 13:50:00,20.04,20.07,20.04,20.07,38100.0,13.3863,13.4064,13.3863,13.4064,38100.0
2012-02-15 13:55:00,20.07,20.08,20.06,20.08,15500.0,13.4064,13.413,13.3997,13.413,15500.0
2012-02-15 14:00:00,20.08,20.1,20.04,20.04,92300.0,13.413,13.4264,13.3863,13.3863,92300.0
2012-02-15 14:05:00,20.04,20.04,20.02,20.04,50100.0,13.3863,13.3863,13.373,13.3863,50100.0
2012-02-15 14:10:00,20.04,20.04,19.98,19.98,62300.0,13.3863,13.3863,13.3462,13.3462,62300.0
2012-02-15 14:15:00,19.99,20.0,19.97,19.97,37900.0,13.3529,13.3596,13.3396,13.3396,37900.0
2012-02-15 14:20:00,19.98,20.0,19.98,20.0,21000.0,13.3462,13.3596,13.3462,13.3596,21000.0
2012-02-15 14:25:00,20.0,20.03,20.0,20.01,67900.0,13.3596,13.3796,13.3596,13.3663,67900.0
2012-02-15 14:30:00,20.01,20.01,19.96,19.96,47300.0,13.3663,13.3663,13.3329,13.3329,47300.0
2012-02-15 14:35:00,19.97,19.98,19.94,19.94,66500.0,13.3396,13.3462,13.3195,13.3195,66500.0
2012-02-15 14:40:00,19.94,19.98,19.94,19.97,55700.0,13.3195,13.3462,13.3195,13.3396,55700.0
2012-02-15 14:45:00,19.97,19.97,19.93,19.96,57100.0,13.3396,13.3396,13.3128,13.3329,57100.0
2012-02-15 14:50:00,19.96,19.97,19.93,19.93,41900.0,13.3329,13.3396,13.3128,13.3128,41900.0
2012-02-15 14:55:00,19.94,19.94,19.89,19.89,68200.0,13.3195,13.3195,13.2861,13.2861,68200.0
2012-02-15 15:00:00,19.89,19.9,19.87,19.87,52700.0,13.2861,13.2928,13.2728,13.2728,52700.0
2012-02-15 15:05:00,19.87,19.9,19.87,19.87,61800.0,13.2728,13.2928,13.2728,13.2728,61800.0
2012-02-15 15:10:00,19.87,19.91,19.87,19.9,82300.0,13.2728,13.2995,13.2728,13.2928,82300.0
2012-02-15 15:15:00,19.9,19.92,19.89,19.9,58800.0,13.2928,13.3062,13.2861,13.2928,58800.0
2012-02-15 15:20:00,19.89,19.9,19.86,19.87,60800.0,13.2861,13.2928,13.2661,13.2728,60800.0
2012-02-15 15:25:00,19.88,19.9,19.85,19.9,88800.0,13.2794,13.2928,13.2594,13.2928,88800.0
2012-02-15 15:30:00,19.89,19.9,19.86,19.87,51300.0,13.2861,13.2928,13.2661,13.2728,51300.0
2012-02-15 15:35:00,19.87,19.9,19.86,19.9,82000.0,13.2728,13.2928,13.2661,13.2928,82000.0
2012-02-15 15:40:00,19.89,19.92,19.89,19.92,58100.0,13.2861,13.3062,13.2861,13.3062,58100.0
2012-02-15 15:45:00,19.92,19.93,19.9,19.9,69400.0,13.3062,13.3128,13.2928,13.2928,69400.0
2012-02-15 15:50:00,19.91,19.94,19.9,19.92,134000.0,13.2995,13.3195,13.2928,13.3062,134000.0
2012-02-15 15:55:00,19.92,19.92,19.89,19.91,91600.0,13.3062,13.3062,13.2861,13.2995,91600.0
2012-02-16 09:30:00,19.97,20.04,19.95,19.97,124700.0,13.3396,13.3863,13.3262,13.3396,124700.0
2012-02-16 09:35:00,19.97,19.97,19.91,19.95,135200.0,13.3396,13.3396,13.2995,13.3262,135200.0
2012-02-16 09:40:00,19.95,20.01,19.94,20.01,109500.0,13.3262,13.3663,13.3195,13.3663,109500.0
2012-02-16 09:45:00,20.01,20.03,19.99,20.01,40100.0,13.3663,13.3796,13.3529,13.3663,40100.0
2012-02-16 09:50:00,20.02,20.05,19.99,20.0,123500.0,13.373,13.393,13.3529,13.3596,123500.0
2012-02-16 09:55:00,20.0,20.08,19.98,20.05,54900.0,13.3596,13.413,13.3462,13.393,54900.0
2012-02-16 10:00:00,20.05,20.09,20.05,20.08,72700.0,13.393,13.4197,13.393,13.413,72700.0
2012-02-16 10:05:00,20.08,20.09,20.08,20.08,61000.0,13.413,13.4197,13.413,13.413,61000.0
2012-02-16 10:10:00,20.08,20.09,20.06,20.08,42000.0,13.413,13.4197,13.3997,13.413,42000.0
2012-02-16 10:15:00,20.08,20.08,20.05,20.07,71200.0,13.413,13.413,13.393,13.4064,71200.0
2012-02-16 10:20:00,20.07,20.08,20.05,20.07,50500.0,13.4064,13.413,13.393,13.4064,50500.0
2012-02-16 10:25:00,20.07,20.1,20.07,20.09,36100.0,13.4064,13.4264,13.4064,13.4197,36100.0
2012-02-16 10:30:00,20.09,20.1,20.07,20.09,54800.0,13.4197,13.4264,13.4064,13.4197,54800.0
2012-02-16 10:35:00,20.1,20.1,20.06,20.07,48000.0,13.4264,13.4264,13.3997,13.4064,48000.0
2012-02-16 10:40:00,20.07,20.07,20.02,20.03,36600.0,13.4064,13.4064,13.373,13.3796,36600.0
2012-02-16 10:45:00,20.02,20.06,20.02,20.05,32200.0,13.373,13.3997,13.373,13.393,32200.0
2012-02-16 10:50:00,20.06,20.07,20.01,20.01,41700.0,13.3997,13.4064,13.3663,13.3663,41700.0
2012-02-16 10:55:00,20.02,20.02,20.0,20.02,33600.0,13.373,13.373,13.3596,13.373,33600.0
2012-02-16 11:00:00,20.01,20.05,20.01,20.05,23100.0,13.3663,13.393,13.3663,13.393,23100.0
2012-02-16 11:05:00,20.05,20.05,20.0,20.0,77700.0,13.393,13.393,13.3596,13.3596,77700.0
2012-02-16 11:10:00,20.0,20.03,20.0,20.03,23200.0,13.3596,13.3796,13.3596,13.3796,23200.0
2012-02-16 11:15:00,20.03,20.04,20.02,20.03,45000.0,13.3796,13.3863,13.373,13.3796,45000.0
2012-02-16 11:20:00,20.04,20.04,20.02,20.03,17500.0,13.3863,13.3863,13.373,13.3796,17500.0
2012-02-16 11:25:00,20.04,20.07,20.04,20.05,60100.0,13.3863,13.4064,13.3863,13.393,60100.0
2012-02-16 11:30:00,20.05,20.06,20.02,20.03,50900.0,13.393,13.3997,13.373,13.3796,50900.0
2012-02-16 11:35:00,20.03,20.09,20.03,20.09,29600.0,13.3796,13.4197,13.3796,13.4197,29600.0
2012-02-16 11:40:00,20.1,20.1,20.09,20.09,48100.0,13.4264,13.4264,13.4197,13.4197,48100.0
2012-02-16 11:45:00,20.09,20.1,20.09,20.1,38900.0,13.4197,13.4264,13.4197,13.4264,38900.0
2012-02-16 11:50:00,20.1,20.15,20.1,20.14,66800.0,13.4264,13.4598,13.4264,13.4531,66800.0
2012-02-16 11:55:00,20.14,20.18,20.14,20.17,120300.0,13.4531,13.4798,13.4531,13.4732,120300.0
2012-02-16 12:00:00,20.16,20.19,20.16,20.19,109000.0,13.4665,13.4865,13.4665,13.4865,109000.0
2012-02-16 12:05:00,20.18,20.18,20.15,20.16,32500.0,13.4798,13.4798,13.4598,13.4665,32500.0
2012-02-16 12:10:00,20.16,20.17,20.16,20.17,63100.0,13.4665,13.4732,13.4665,13.4732,63100.0
2012-02-16 12:15:00,20.18,20.18,20.16,20.17,26800.0,13.4798,13.4798,13.4665,13.4732,26800.0
2012-02-16 12:20:00,20.17,20.19,20.16,20.18,100100.0,13.4732,13.4865,13.4665,13.4798,100100.0
2012-02-16 12:25:00,20.18,20.19,20.17,20.18,81500.0,13.4798,13.4865,13.4732,13.4798,81500.0
2012-02-16 12:30:00,20.19,20.21,20.19,20.21,130900.0,13.4865,13.4999,13.4865,13.4999,130900.0
2012-02-16 12:35:00,20.21,20.23,20.21,20.23,91800.0,13.4999,13.5132,13.4999,13.5132,91800.0
2012-02-16 12:40:00,20.23,20.23,20.2,20.22,26600.0,13.5132,13.5132,13.4932,13.5066,26600.0
2012-02-16 12:45:00,20.22,20.22,20.18,20.19,33000.0,13.5066,13.5066,13.4798,13.4865,33000.0
2012-02-16 12:50:00,20.19,20.19,20.18,20.19,52500.0,13.4865,13.4865,13.4798,13.4865,52500.0
2012-02-16 12:55:00,20.19,20.2,20.19,20.2,20300.0,13.4865,13.4932,13.4865,13.4932,20300.0
2012-02-16 13:00:00,20.21,20.22,20.19,20.22,48900.0,13.4999,13.5066,13.4865,13.5066,48900.0
2012-02-16 13:05:00,20.22,20.23,20.2,20.23,21600.0,13.5066,13.5132,13.4932,13.5132,21600.0
2012-02-16 13:10:00,20.23,20.25,20.23,20.25,60400.0,13.5132,13.5266,13.5132,13.5266,60400.0
2012-02-16 13:15:00,20.25,20.25,20.24,20.24,23800.0,13.5266,13.5266,13.5199,13.5199,23800.0
2012-02-16 13:20:00,20.23,20.24,20.23,20.24,1100.0,13.5132,13.5199,13.5132,13.5199,1100.0
2012-02-16 13:25:00,20.24,20.25,20.24,20.25,14100.0,13.5199,13.5266,13.5199,13.5266,14100.0
2012-02-16 13:30:00,20.25,20.25,20.24,20.24,3200.0,13.5266,13.5266,13.5199,13.5199,3200.0
2012-02-16 13:35:00,20.24,20.26,20.23,20.23,83000.0,13.5199,13.5333,13.5132,13.5132,83000.0
2012-02-16 13:40:00,20.22,20.23,20.2,20.2,35800.0,13.5066,13.5132,13.4932,13.4932,35800.0
2012-02-16 13:45:00,20.2,20.21,20.2,20.21,11300.0,13.4932,13.4999,13.4932,13.4999,11300.0
2012-02-16 13:50:00,20.21,20.21,20.2,20.2,14300.0,13.4999,13.4999,13.4932,13.4932,14300.0
2012-02-16 13:55:00,20.2,20.2,20.18,20.18,39900.0,13.4932,13.4932,13.4798,13.4798,39900.0
2012-02-16 14:00:00,20.18,20.22,20.18,20.22,57100.0,13.4798,13.5066,13.4798,13.5066,57100.0
2012-02-16 14:05:00,20.22,20.22,20.19,20.2,20300.0,13.5066,13.5066,13.4865,13.4932,20300.0
2012-02-16 14:10:00,20.2,20.22,20.2,20.22,31600.0,13.4932,13.5066,13.4932,13.5066,31600.0
2012-02-16 14:15:00,20.22,20.24,20.21,20.23,48700.0,13.5066,13.5199,13.4999,13.5132,48700.0
2012-02-16 14:20:00,20.23,20.23,20.22,20.23,33000.0,13.5132,13.5132,13.5066,13.5132,33000.0
2012-02-16 14:25:00,20.24,20.25,20.24,20.25,55700.0,13.5199,13.5266,13.5199,13.5266,55700.0
2012-02-16 14:30:00,20.25,20.26,20.25,20.25,55200.0,13.5266,13.5333,13.5266,13.5266,55200.0
2012-02-16 14:35:00,20.25,20.25,20.22,20.22,61000.0,13.5266,13.5266,13.5066,13.5066,61000.0
2012-02-16 14:40:00,20.21,20.23,20.21,20.23,9500.0,13.4999,13.5132,13.4999,13.5132,9500.0
2012-02-16 14:45:00,20.22,20.22,20.2,20.2,49400.0,13.5066,13.5066,13.4932,13.4932,49400.0
2012-02-16 14:50:00,20.21,20.22,20.19,20.19,47000.0,13.4999,13.5066,13.4865,13.4865,47000.0
2012-02-16 14:55:00,20.19,20.19,20.19,20.19,9900.0,13.4865,13.4865,13.4865,13.4865,9900.0
2012-02-16 15:00:00,20.2,20.22,20.2,20.22,67000.0,13.4932,13.5066,13.4932,13.5066,67000.0
2012-02-16 15:05:00,20.22,20.23,20.21,20.23,34800.0,13.5066,13.5132,13.4999,13.5132,34800.0
2012-02-16 15:10:00,20.23,20.23,20.17,20.19,118700.0,13.5132,13.5132,13.4732,13.4865,118700.0
2012-02-16 15:15:00,20.19,20.21,20.19,20.21,34700.0,13.4865,13.4999,13.4865,13.4999,34700.0
2012-02-16 15:20:00,20.21,20.22,20.19,20.2,128700.0,13.4999,13.5066,13.4865,13.4932,128700.0
2012-02-16 15:25:00,20.2,20.22,20.2,20.22,37000.0,13.4932,13.5066,13.4932,13.5066,37000.0
2012-02-16 15:30:00,20.22,20.23,20.22,20.23,61300.0,13.5066,13.5132,13.5066,13.5132,61300.0
2012-02-16 15:35:00,20.23,20.25,20.21,20.23,159300.0,13.5132,13.5266,13.4999,13.5132,159300.0
2012-02-16 15:40:00,20.24,20.25,20.23,20.25,164100.0,13.5199,13.5266,13.5132,13.5266,164100.0
2012-02-16 15:45:00,20.24,20.24,20.22,20.22,84900.0,13.5199,13.5199,13.5066,13.5066,84900.0
2012-02-16 15:50:00,20.22,20.24,20.21,20.23,118800.0,13.5066,13.5199,13.4999,13.5132,118800.0
2012-02-16 15:55:00,20.22,20.23,20.18,20.19,134900.0,13.5066,13.5132,13.4798,13.4865,134900.0
2012-02-17 09:30:00,20.2,20.24,20.18,20.21,105800.0,13.4932,13.5199,13.4798,13.4999,105800.0
2012-02-17 09:35:00,20.22,20.22,20.09,20.09,179300.0,13.5066,13.5066,13.4197,13.4197,179300.0
2012-02-17 09:40:00,20.08,20.15,20.05,20.15,185000.0,13.413,13.4598,13.393,13.4598,185000.0
2012-02-17 09:45:00,20.15,20.17,20.11,20.13,186100.0,13.4598,13.4732,13.4331,13.4464,186100.0
2012-02-17 09:50:00,20.13,20.13,20.1,20.11,82200.0,13.4464,13.4464,13.4264,13.4331,82200.0
2012-02-17 09:55:00,20.11,20.11,20.08,20.1,107800.0,13.4331,13.4331,13.413,13.4264,107800.0
2012-02-17 10:00:00,20.1,20.1,20.05,20.07,99200.0,13.4264,13.4264,13.393,13.4064,99200.0
2012-02-17 10:05:00,20.07,20.1,20.06,20.09,21000.0,13.4064,13.4264,13.3997,13.4197,21000.0
2012-02-17 10:10:00,20.08,20.09,20.08,20.08,61600.0,13.413,13.4197,13.413,13.413,61600.0
2012-02-17 10:15:00,20.09,20.11,20.08,20.09,77600.0,13.4197,13.4331,13.413,13.4197,77600.0
2012-02-17 10:20:00,20.09,20.1,20.08,20.1,89000.0,13.4197,13.4264,13.413,13.4264,89000.0
2012-02-17 10:25:00,20.1,20.11,20.09,20.09,29700.0,13.4264,13.4331,13.4197,13.4197,29700.0
2012-02-17 10:30:00,20.09,20.13,20.09,20.11,78800.0,13.4197,13.4464,13.4197,13.4331,78800.0
2012-02-17 10:35:00,20.1,20.12,20.1,20.12,6900.0,13.4264,13.4398,13.4264,13.4398,6900.0
2012-02-17 10:40:00,20.11,20.13,20.09,20.09,82600.0,13.4331,13.4464,13.4197,13.4197,82600.0
2012-02-17 10:45:00,20.09,20.1,20.09,20.1,68200.0,13.4197,13.4264,13.4197,13.4264,68200.0
2012-02-17 10:50:00,20.1,20.1,20.07,20.07,63700.0,13.4264,13.4264,13.4064,13.4064,63700.0
2012-02-17 10:55:00,20.07,20.09,20.06,20.09,81200.0,13.4064,13.4197,13.3997,13.4197,81200.0
2012-02-17 11:00:00,20.09,20.09,20.04,20.05,82200.0,13.4197,13.4197,13.3863,13.393,82200.0
2012-02-17 11:05:00,20.05,20.05,20.0,20.02,165400.0,13.393,13.393,13.3596,13.373,165400.0
2012-02-17 11:10:00,20.03,20.05,20.01,20.05,116500.0,13.3796,13.393,13.3663,13.393,116500.0
2012-02-17 11:15:00,20.06,20.11,20.06,20.11,61600.0,13.3997,13.4331,13.3997,13.4331,61600.0
2012-02-17 11:20:00,20.11,20.13,20.1,20.11,102700.0,13.4331,13.4464,13.4264,13.4331,102700.0
2012-02-17 11:25:00,20.11,20.11,20.08,20.11,121500.0,13.4331,13.4331,13.413,13.4331,121500.0
2012-02-17 11:30:00,20.12,20.15,20.12,20.14,104000.0,13.4398,13.4598,13.4398,13.4531,104000.0
2012-02-17 11:35:00,20.14,20.15,20.13,20.14,32400.0,13.4531,13.4598,13.4464,13.4531,32400.0
2012-02-17 11:40:00,20.13,20.15,20.13,20.13,35700.0,13.4464,13.4598,13.4464,13.4464,35700.0
2012-02-17 11:45:00,20.13,20.16,20.13,20.15,81800.0,13.4464,13.4665,13.4464,13.4598,81800.0
2012-02-17 11:50:00,20.14,20.14,20.13,20.13,13000.0,13.4531,13.4531,13.4464,13.4464,13000.0
2012-02-17 11:55:00,20.14,20.15,20.13,20.15,32500.0,13.4531,13.4598,13.4464,13.4598,32500.0
2012-02-17 12:00:00,20.15,20.15,20.13,20.14,67300.0,13.4598,13.4598,13.4464,13.4531,67300.0
2012-02-17 12:05:00,20.13,20.15,20.13,20.15,34100.0,13.4464,13.4598,13.4464,13.4598,34100.0
2012-02-17 12:10:00,20.15,20.15,20.13,20.13,35600.0,13.4598,13.4598,13.4464,13.4464,35600.0
2012-02-17 12:15:00,20.13,20.15,20.13,20.15,62100.0,13.4464,13.4598,13.4464,13.4598,62100.0
2012-02-17 12:20:00,20.15,20.16,20.15,20.15,97000.0,13.4598,13.4665,13.4598,13.4598,97000.0
2012-02-17 12:25:00,20.15,20.15,20.11,20.11,72400.0,13.4598,13.4598,13.4331,13.4331,72400.0
2012-02-17 12:30:00,20.11,20.11,20.1,20.11,13000.0,13.4331,13.4331,13.4264,13.4331,13000.0
2012-02-17 12:35:00,20.11,20.11,20.1,20.11,58800.0,13.4331,13.4331,13.4264,13.4331,58800.0
2012-02-17 12:40:00,20.11,20.11,20.11,20.11,4500.0,13.4331,13.4331,13.4331,13.4331,4500.0
2012-02-17 12:45:00,20.12,20.12,20.11,20.11,1400.0,13.4398,13.4398,13.4331,13.4331,1400.0
2012-02-17 12:50:00,20.11,20.14,20.11,20.13,19100.0,13.4331,13.4531,13.4331,13.4464,19100.0
2012-02-17 12:55:00,20.14,20.14,20.13,20.13,36200.0,13.4531,13.4531,13.4464,13.4464,36200.0
2012-02-17 13:00:00,20.13,20.13,20.13,20.13,10800.0,13.4464,13.4464,13.4464,13.4464,10800.0
2012-02-17 13:05:00,20.13,20.13,20.11,20.11,33400.0,13.4464,13.4464,13.4331,13.4331,33400.0
2012-02-17 13:10:00,20.11,20.12,20.11,20.12,12200.0,13.4331,13.4398,13.4331,13.4398,12200.0
2012-02-17 13:15:00,20.12,20.14,20.12,20.14,16900.0,13.4398,13.4531,13.4398,13.4531,16900.0
2012-02-17 13:20:00,20.14,20.16,20.13,20.15,85400.0,13.4531,13.4665,13.4464,13.4598,85400.0
2012-02-17 13:25:00,20.14,20.15,20.14,20.15,14200.0,13.4531,13.4598,13.4531,13.4598,14200.0
2012-02-17 13:30:00,20.15,20.18,20.15,20.17,37700.0,13.4598,13.4798,13.4598,13.4732,37700.0
2012-02-17 13:35:00,20.18,20.18,20.17,20.17,16200.0,13.4798,13.4798,13.4732,13.4732,16200.0
2012-02-17 13:40:00,20.17,20.18,20.17,20.17,25700.0,13.4732,13.4798,13.4732,13.4732,25700.0
2012-02-17 13:45:00,20.17,20.18,20.16,20.17,45200.0,13.4732,13.4798,13.4665,13.4732,45200.0
2012-02-17 13:50:00,20.17,20.17,20.17,20.17,31000.0,13.4732,13.4732,13.4732,13.4732,31000.0
2012-02-17 13:55:00,20.17,20.17,20.17,20.17,12100.0,13.4732,13.4732,13.4732,13.4732,12100.0
2012-02-17 14:00:00,20.17,20.21,20.17,20.18,93100.0,13.4732,13.4999,13.4732,13.4798,93100.0
2012-02-17 14:05:00,20.18,20.22,20.18,20.22,29300.0,13.4798,13.5066,13.4798,13.5066,29300.0
2012-02-17 14:10:00,20.22,20.22,20.19,20.2,25000.0,13.5066,13.5066,13.4865,13.4932,25000.0
2012-02-17 14:15:00,20.2,20.23,20.2,20.22,34300.0,13.4932,13.5132,13.4932,13.5066,34300.0
2012-02-17 14:20:00,20.23,20.23,20.22,20.22,53200.0,13.5132,13.5132,13.5066,13.5066,53200.0
2012-02-17 14:25:00,20.23,20.23,20.22,20.22,4400.0,13.5132,13.5132,13.5066,13.5066,4400.0
2012-02-17 14:30:00,20.23,20.23,20.22,20.23,6200.0,13.5132,13.5132,13.5066,13.5132,6200.0
2012-02-17 14:35:00,20.23,20.24,20.23,20.24,16600.0,13.5132,13.5199,13.5132,13.5199,16600.0
2012-02-17 14:40:00,20.24,20.24,20.23,20.23,54400.0,13.5199,13.5199,13.5132,13.5132,54400.0
2012-02-17 14:45:00,20.23,20.27,20.23,20.27,74700.0,13.5132,13.54,13.5132,13.54,74700.0
2012-02-17 14:50:00,20.27,20.27,20.26,20.27,29600.0,13.54,13.54,13.5333,13.54,29600.0
2012-02-17 14:55:00,20.27,20.28,20.26,20.28,63000.0,13.54,13.5466,13.5333,13.5466,63000.0
2012-02-17 15:00:00,20.28,20.3,20.28,20.28,71600.0,13.5466,13.56,13.5466,13.5466,71600.0
2012-02-17 15:05:00,20.28,20.3,20.28,20.28,75200.0,13.5466,13.56,13.5466,13.5466,75200.0
2012-02-17 15:10:00,20.28,20.31,20.28,20.31,80600.0,13.5466,13.5667,13.5466,13.5667,80600.0
2012-02-17 15:15:00,20.31,20.35,20.31,20.33,281200.0,13.5667,13.5934,13.5667,13.58,281200.0
2012-02-17 15:20:00,20.33,20.34,20.3,20.32,224000.0,13.58,13.5867,13.56,13.5734,224000.0
2012-02-17 15:25:00,20.32,20.32,20.3,20.32,64700.0,13.5734,13.5734,13.56,13.5734,64700.0
2012-02-17 15:30:00,20.32,20.32,20.29,20.29,20500.0,13.5734,13.5734,13.5533,13.5533,20500.0
2012-02-17 15:35:00,20.29,20.29,20.25,20.25,68500.0,13.5533,13.5533,13.5266,13.5266,68500.0
2012-02-17 15:40:00,20.25,20.28,20.25,20.28,73400.0,13.5266,13.5466,13.5266,13.5466,73400.0
2012-02-17 15:45:00,20.28,20.32,20.27,20.32,69100.0,13.5466,13.5734,13.54,13.5734,69100.0
2012-02-17 15:50:00,20.32,20.32,20.29,20.32,168000.0,13.5734,13.5734,13.5533,13.5734,168000.0
2012-02-17 15:55:00,20.32,20.33,20.3,20.3,253800.0,13.5734,13.58,13.56,13.56,253800.0
2012-02-21 09:30:00,20.3,20.34,20.3,20.34,135800.0,13.56,13.5867,13.56,13.5867,135800.0
2012-02-21 09:35:00,20.33,20.38,20.31,20.37,116700.0,13.58,13.6134,13.5667,13.6067,116700.0
2012-02-21 09:40:00,20.38,20.4,20.37,20.39,82400.0,13.6134,13.6268,13.6067,13.6201,82400.0
2012-02-21 09:45:00,20.4,20.4,20.33,20.33,140300.0,13.6268,13.6268,13.58,13.58,140300.0
2012-02-21 09:50:00,20.33,20.35,20.32,20.35,19700.0,13.58,13.5934,13.5734,13.5934,19700.0
2012-02-21 09:55:00,20.34,20.35,20.33,20.35,30000.0,13.5867,13.5934,13.58,13.5934,30000.0
2012-02-21 10:00:00,20.36,20.42,20.36,20.42,53200.0,13.6001,13.6401,13.6001,13.6401,53200.0
2012-02-21 10:05:00,20.41,20.42,20.36,20.37,109400.0,13.6335,13.6401,13.6001,13.6067,109400.0
2012-02-21 10:10:00,20.36,20.42,20.36,20.42,33200.0,13.6001,13.6401,13.6001,13.6401,33200.0
2012-02-21 10:15:00,20.42,20.42,20.4,20.41,33000.0,13.6401,13.6401,13.6268,13.6335,33000.0
2012-02-21 10:20:00,20.4,20.41,20.4,20.4,24600.0,13.6268,13.6335,13.6268,13.6268,24600.0
2012-02-21 10:25:00,20.39,20.39,20.37,20.38,32400.0,13.6201,13.6201,13.6067,13.6134,32400.0
2012-02-21 10:30:00,20.37,20.41,20.37,20.41,29500.0,13.6067,13.6335,13.6067,13.6335,29500.0
2012-02-21 10:35:00,20.42,20.45,20.42,20.44,36700.0,13.6401,13.6602,13.6401,13.6535,36700.0
2012-02-21 10:40:00,20.45,20.45,20.43,20.43,30000.0,13.6602,13.6602,13.6468,13.6468,30000.0
2012-02-21 10:45:00,20.43,20.43,20.42,20.42,18000.0,13.6468,13.6468,13.6401,13.6401,18000.0
2012-02-21 10:50:00,20.42,20.42,20.42,20.42,5800.0,13.6401,13.6401,13.6401,13.6401,5800.0
2012-02-21 10:55:00,20.42,20.44,20.42,20.44,21100.0,13.6401,13.6535,13.6401,13.6535,21100.0
2012-02-21 11:00:00,20.44,20.46,20.44,20.44,37700.0,13.6535,13.6669,13.6535,13.6535,37700.0
2012-02-21 11:05:00,20.44,20.46,20.44,20.45,24700.0,13.6535,13.6669,13.6535,13.6602,24700.0
2012-02-21 11:10:00,20.45,20.46,20.45,20.45,32900.0,13.6602,13.6669,13.6602,13.6602,32900.0
2012-02-21 11:15:00,20.45,20.46,20.45,20.45,32200.0,13.6602,13.6669,13.6602,13.6602,32200.0
2012-02-21 11:20:00,20.46,20.47,20.46,20.46,18600.0,13.6669,13.6735,13.6669,13.6669,18600.0
2012-02-21 11:25:00,20.46,20.47,20.45,20.45,14100.0,13.6669,13.6735,13.6602,13.6602,14100.0
2012-02-21 11:30:00,20.45,20.45,20.45,20.45,2400.0,13.6602,13.6602,13.6602,13.6602,2400.0
2012-02-21 11:35:00,20.45,20.45,20.45,20.45,3900.0,13.6602,13.6602,13.6602,13.6602,3900.0
2012-02-21 11:40:00,20.45,20.46,20.45,20.45,50500.0,13.6602,13.6669,13.6602,13.6602,50500.0
2012-02-21 11:45:00,20.45,20.46,20.45,20.45,1900.0,13.6602,13.6669,13.6602,13.6602,1900.0
2012-02-21 11:50:00,20.46,20.47,20.46,20.47,30900.0,13.6669,13.6735,13.6669,13.6735,30900.0
2012-02-21 11:55:00,20.47,20.48,20.47,20.48,12300.0,13.6735,13.6802,13.6735,13.6802,12300.0
2012-02-21 12:00:00,20.48,20.48,20.47,20.48,37700.0,13.6802,13.6802,13.6735,13.6802,37700.0
2012-02-21 12:05:00,20.48,20.49,20.47,20.48,79900.0,13.6802,13.6869,13.6735,13.6802,79900.0
2012-02-21 12:10:00,20.47,20.47,20.47,20.47,13300.0,13.6735,13.6735,13.6735,13.6735,13300.0
2012-02-21 12:15:00,20.46,20.46,20.43,20.43,25600.0,13.6669,13.6669,13.6468,13.6468,25600.0
2012-02-21 12:20:00,20.44,20.45,20.44,20.45,62100.0,13.6535,13.6602,13.6535,13.6602,62100.0
2012-02-21 12:25:00,20.45,20.46,20.44,20.44,105400.0,13.6602,13.6669,13.6535,13.6535,105400.0
2012-02-21 12:30:00,20.44,20.44,20.44,20.44,3200.0,13.6535,13.6535,13.6535,13.6535,3200.0
2012-02-21 12:35:00,20.45,20.45,20.44,20.45,7300.0,13.6602,13.6602,13.6535,13.6602,7300.0
2012-02-21 12:40:00,20.45,20.45,20.44,20.44,80300.0,13.6602,13.6602,13.6535,13.6535,80300.0
2012-02-21 12:45:00,20.45,20.45,20.44,20.44,58600.0,13.6602,13.6602,13.6535,13.6535,58600.0
2012-02-21 12:50:00,20.44,20.44,20.41,20.41,53700.0,13.6535,13.6535,13.6335,13.6335,53700.0
2012-02-21 12:55:00,20.42,20.43,20.41,20.43,16800.0,13.6401,13.6468,13.6335,13.6468,16800.0
2012-02-21 13:00:00,20.43,20.43,20.41,20.42,23100.0,13.6468,13.6468,13.6335,13.6401,23100.0
2012-02-21 13:05:00,20.42,20.44,20.42,20.43,76500.0,13.6401,13.6535,13.6401,13.6468,76500.0
2012-02-21 13:10:00,20.44,20.44,20.44,20.44,2700.0,13.6535,13.6535,13.6535,13.6535,2700.0
2012-02-21 13:15:00,20.44,20.44,20.44,20.44,1100.0,13.6535,13.6535,13.6535,13.6535,1100.0
2012-02-21 13:20:00,20.44,20.46,20.44,20.45,23700.0,13.6535,13.6669,13.6535,13.6602,23700.0
2012-02-21 13:25:00,20.45,20.47,20.44,20.47,40700.0,13.6602,13.6735,13.6535,13.6735,40700.0
2012-02-21 13:30:00,20.47,20.47,20.46,20.47,9400.0,13.6735,13.6735,13.6669,13.6735,9400.0
2012-02-21 13:35:00,20.47,20.47,20.47,20.47,0.0,13.6735,13.6735,13.6735,13.6735,0.0
2012-02-21 13:40:00,20.47,20.47,20.41,20.41,105200.0,13.6735,13.6735,13.6335,13.6335,105200.0
2012-02-21 13:45:00,20.41,20.44,20.38,20.39,115000.0,13.6335,13.6535,13.6134,13.6201,115000.0
2012-02-21 13:50:00,20.39,20.4,20.34,20.35,50300.0,13.6201,13.6268,13.5867,13.5934,50300.0
2012-02-21 13:55:00,20.35,20.35,20.29,20.29,78600.0,13.5934,13.5934,13.5533,13.5533,78600.0
2012-02-21 14:00:00,20.3,20.31,20.28,20.3,90800.0,13.56,13.5667,13.5466,13.56,90800.0
2012-02-21 14:05:00,20.31,20.31,20.3,20.31,14600.0,13.5667,13.5667,13.56,13.5667,14600.0
2012-02-21 14:10:00,20.31,20.31,20.29,20.31,96200.0,13.5667,13.5667,13.5533,13.5667,96200.0
2012-02-21 14:15:00,20.31,20.33,20.31,20.32,103000.0,13.5667,13.58,13.5667,13.5734,103000.0
2012-02-21 14:20:00,20.32,20.34,20.31,20.33,54500.0,13.5734,13.5867,13.5667,13.58,54500.0
2012-02-21 14:25:00,20.34,20.36,20.34,20.34,28400.0,13.5867,13.6001,13.5867,13.5867,28400.0
2012-02-21 14:30:00,20.34,20.34,20.31,20.31,59700.0,13.5867,13.5867,13.5667,13.5667,59700.0
2012-02-21 14:35:00,20.31,20.31,20.27,20.27,47500.0,13.5667,13.5667,13.54,13.54,47500.0
2012-02-21 14:40:00,20.27,20.27,20.24,20.25,31500.0,13.54,13.54,13.5199,13.5266,31500.0
2012-02-21 14:45:00,20.26,20.28,20.26,20.27,29900.0,13.5333,13.5466,13.5333,13.54,29900.0
2012-02-21 14:50:00,20.27,20.27,20.26,20.26,43200.0,13.54,13.54,13.5333,13.5333,43200.0
2012-02-21 14:55:00,20.25,20.28,20.25,20.27,30100.0,13.5266,13.5466,13.5266,13.54,30100.0
2012-02-21 15:00:00,20.28,20.28,20.27,20.28,8900.0,13.5466,13.5466,13.54,13.5466,8900.0
2012-02-21 15:05:00,20.28,20.28,20.27,20.28,19600.0,13.5466,13.5466,13.54,13.5466,19600.0
2012-02-21 15:10:00,20.27,20.28,20.26,20.26,53700.0,13.54,13.5466,13.5333,13.5333,53700.0
2012-02-21 15:15:00,20.26,20.26,20.24,20.25,47700.0,13.5333,13.5333,13.5199,13.5266,47700.0
2012-02-21 15:20:00,20.25,20.27,20.24,20.27,70700.0,13.5266,13.54,13.5199,13.54,70700.0
2012-02-21 15:25:00,20.27,20.27,20.24,20.25,33700.0,13.54,13.54,13.5199,13.5266,33700.0
2012-02-21 15:30:00,20.25,20.26,20.24,20.25,20100.0,13.5266,13.5333,13.5199,13.5266,20100.0
2012-02-21 15:35:00,20.25,20.25,20.17,20.24,149900.0,13.5266,13.5266,13.4732,13.5199,149900.0
2012-02-21 15:40:00,20.24,20.27,20.23,20.26,79600.0,13.5199,13.54,13.5132,13.5333,79600.0
2012-02-21 15:45:00,20.26,20.28,20.25,20.26,57000.0,13.5333,13.5466,13.5266,13.5333,57000.0
2012-02-21 15:50:00,20.26,20.32,20.26,20.32,123300.0,13.5333,13.5734,13.5333,13.5734,123300.0
2012-02-21 15:55:00,20.32,20.36,20.31,20.35,178800.0,13.5734,13.6001,13.5667,13.5934,178800.0
2012-02-22 09:30:00,20.43,20.45,20.3,20.39,171900.0,13.6468,13.6602,13.56,13.6201,171900.0
2012-02-22 09:35:00,20.4,20.4,20.27,20.29,156700.0,13.6268,13.6268,13.54,13.5533,156700.0
2012-02-22 09:40:00,20.29,20.39,20.28,20.37,67500.0,13.5533,13.6201,13.5466,13.6067,67500.0
2012-02-22 09:45:00,20.37,20.38,20.34,20.34,84400.0,13.6067,13.6134,13.5867,13.5867,84400.0
2012-02-22 09:50:00,20.34,20.38,20.33,20.36,63600.0,13.5867,13.6134,13.58,13.6001,63600.0
2012-02-22 09:55:00,20.35,20.35,20.33,20.34,43400.0,13.5934,13.5934,13.58,13.5867,43400.0
2012-02-22 10:00:00,20.33,20.35,20.3,20.35,129200.0,13.58,13.5934,13.56,13.5934,129200.0
2012-02-22 10:05:00,20.35,20.35,20.26,20.26,105600.0,13.5934,13.5934,13.5333,13.5333,105600.0
2012-02-22 10:10:00,20.26,20.3,20.25,20.29,86600.0,13.5333,13.56,13.5266,13.5533,86600.0
2012-02-22 10:15:00,20.29,20.31,20.28,20.3,70200.0,13.5533,13.5667,13.5466,13.56,70200.0
2012-02-22 10:20:00,20.29,20.29,20.27,20.28,28100.0,13.5533,13.5533,13.54,13.5466,28100.0
2012-02-22 10:25:00,20.28,20.28,20.22,20.22,62400.0,13.5466,13.5466,13.5066,13.5066,62400.0
2012-02-22 10:30:00,20.22,20.22,20.14,20.16,172800.0,13.5066,13.5066,13.4531,13.4665,172800.0
2012-02-22 10:35:00,20.16,20.17,20.09,20.11,232100.0,13.4665,13.4732,13.4197,13.4331,232100.0
2012-02-22 10:40:00,20.11,20.15,20.1,20.13,53200.0,13.4331,13.4598,13.4264,13.4464,53200.0
2012-02-22 10:45:00,20.13,20.15,20.12,20.15,27900.0,13.4464,13.4598,13.4398,13.4598,27900.0
2012-02-22 10:50:00,20.16,20.17,20.14,20.15,23000.0,13.4665,13.4732,13.4531,13.4598,23000.0
2012-02-22 10:55:00,20.15,20.17,20.14,20.17,38300.0,13.4598,13.4732,13.4531,13.4732,38300.0
2012-02-22 11:00:00,20.17,20.2,20.17,20.19,37500.0,13.4732,13.4932,13.4732,13.4865,37500.0
2012-02-22 11:05:00,20.19,20.19,20.17,20.17,25500.0,13.4865,13.4865,13.4732,13.4732,25500.0
2012-02-22 11:10:00,20.17,20.18,20.17,20.17,44200.0,13.4732,13.4798,13.4732,13.4732,44200.0
2012-02-22 11:15:00,20.17,20.19,20.17,20.17,15600.0,13.4732,13.4865,13.4732,13.4732,15600.0
2012-02-22 11:20:00,20.17,20.18,20.16,20.18,24300.0,13.4732,13.4798,13.4665,13.4798,24300.0
2012-02-22 11:25:00,20.18,20.18,20.17,20.18,28600.0,13.4798,13.4798,13.4732,13.4798,28600.0
2012-02-22 11:30:00,20.18,20.18,20.17,20.18,44100.0,13.4798,13.4798,13.4732,13.4798,44100.0
2012-02-22 11:35:00,20.18,20.18,20.16,20.16,32100.0,13.4798,13.4798,13.4665,13.4665,32100.0
2012-02-22 11:40:00,20.17,20.17,20.13,20.13,122100.0,13.4732,13.4732,13.4464,13.4464,122100.0
2012-02-22 11:45:00,20.13,20.13,20.11,20.11,47600.0,13.4464,13.4464,13.4331,13.4331,47600.0
2012-02-22 11:50:00,20.11,20.13,20.1,20.13,59500.0,13.4331,13.4464,13.4264,13.4464,59500.0
2012-02-22 11:55:00,20.13,20.14,20.12,20.14,5700.0,13.4464,13.4531,13.4398,13.4531,5700.0
2012-02-22 12:00:00,20.14,20.15,20.14,20.14,15000.0,13.4531,13.4598,13.4531,13.4531,15000.0
2012-02-22 12:05:00,20.14,20.14,20.12,20.14,19600.0,13.4531,13.4531,13.4398,13.4531,19600.0
2012-02-22 12:10:00,20.14,20.14,20.14,20.14,700.0,13.4531,13.4531,13.4531,13.4531,700.0
2012-02-22 12:15:00,20.14,20.16,20.14,20.16,26000.0,13.4531,13.4665,13.4531,13.4665,26000.0
2012-02-22 12:20:00,20.16,20.17,20.16,20.16,36000.0,13.4665,13.4732,13.4665,13.4665,36000.0
2012-02-22 12:25:00,20.16,20.17,20.16,20.17,15800.0,13.4665,13.4732,13.4665,13.4732,15800.0
2012-02-22 12:30:00,20.18,20.18,20.17,20.17,31000.0,13.4798,13.4798,13.4732,13.4732,31000.0
2012-02-22 12:35:00,20.17,20.18,20.17,20.18,800.0,13.4732,13.4798,13.4732,13.4798,800.0
2012-02-22 12:40:00,20.17,20.18,20.17,20.17,14300.0,13.4732,13.4798,13.4732,13.4732,14300.0
2012-02-22 12:45:00,20.17,20.17,20.16,20.17,38600.0,13.4732,13.4732,13.4665,13.4732,38600.0
2012-02-22 12:50:00,20.17,20.17,20.16,20.16,16400.0,13.4732,13.4732,13.4665,13.4665,16400.0
2012-02-22 12:55:00,20.16,20.16,20.16,20.16,20900.0,13.4665,13.4665,13.4665,13.4665,20900.0
2012-02-22 13:00:00,20.17,20.18,20.17,20.18,30200.0,13.4732,13.4798,13.4732,13.4798,30200.0
2012-02-22 13:05:00,20.18,20.19,20.17,20.19,69600.0,13.4798,13.4865,13.4732,13.4865,69600.0
2012-02-22 13:10:00,20.19,20.19,20.17,20.17,11700.0,13.4865,13.4865,13.4732,13.4732,11700.0
2012-02-22 13:15:00,20.18,20.19,20.18,20.18,58400.0,13.4798,13.4865,13.4798,13.4798,58400.0
2012-02-22 13:20:00,20.17,20.17,20.16,20.17,8300.0,13.4732,13.4732,13.4665,13.4732,8300.0
2012-02-22 13:25:00,20.17,20.18,20.17,20.17,11800.0,13.4732,13.4798,13.4732,13.4732,11800.0
2012-02-22 13:30:00,20.17,20.17,20.15,20.15,18200.0,13.4732,13.4732,13.4598,13.4598,18200.0
2012-02-22 13:35:00,20.16,20.16,20.15,20.16,1700.0,13.4665,13.4665,13.4598,13.4665,1700.0
2012-02-22 13:40:00,20.16,20.16,20.15,20.15,1200.0,13.4665,13.4665,13.4598,13.4598,1200.0
2012-02-22 13:45:00,20.15,20.16,20.15,20.16,1600.0,13.4598,13.4665,13.4598,13.4665,1600.0
2012-02-22 13:50:00,20.16,20.18,20.16,20.18,24100.0,13.4665,13.4798,13.4665,13.4798,24100.0
2012-02-22 13:55:00,20.18,20.19,20.18,20.19,1900.0,13.4798,13.4865,13.4798,13.4865,1900.0
2012-02-22 14:00:00,20.18,20.18,20.17,20.18,12200.0,13.4798,13.4798,13.4732,13.4798,12200.0
2012-02-22 14:05:00,20.17,20.19,20.17,20.18,23900.0,13.4732,13.4865,13.4732,13.4798,23900.0
2012-02-22 14:10:00,20.18,20.18,20.17,20.17,12000.0,13.4798,13.4798,13.4732,13.4732,12000.0
2012-02-22 14:15:00,20.17,20.18,20.17,20.18,59100.0,13.4732,13.4798,13.4732,13.4798,59100.0
2012-02-22 14:20:00,20.17,20.18,20.17,20.17,15800.0,13.4732,13.4798,13.4732,13.4732,15800.0
2012-02-22 14:25:00,20.17,20.17,20.16,20.16,1500.0,13.4732,13.4732,13.4665,13.4665,1500.0
2012-02-22 14:30:00,20.16,20.17,20.16,20.17,11300.0,13.4665,13.4732,13.4665,13.4732,11300.0
2012-02-22 14:35:00,20.17,20.17,20.15,20.15,9700.0,13.4732,13.4732,13.4598,13.4598,9700.0
2012-02-22 14:40:00,20.15,20.15,20.13,20.13,36800.0,13.4598,13.4598,13.4464,13.4464,36800.0
2012-02-22 14:45:00,20.14,20.14,20.12,20.13,44800.0,13.4531,13.4531,13.4398,13.4464,44800.0
2012-02-22 14:50:00,20.12,20.13,20.12,20.13,41900.0,13.4398,13.4464,13.4398,13.4464,41900.0
2012-02-22 14:55:00,20.12,20.13,20.1,20.1,34800.0,13.4398,13.4464,13.4264,13.4264,34800.0
2012-02-22 15:00:00,20.1,20.13,20.1,20.11,29400.0,13.4264,13.4464,13.4264,13.4331,29400.0
2012-02-22 15:05:00,20.11,20.13,20.1,20.1,49800.0,13.4331,13.4464,13.4264,13.4264,49800.0
2012-02-22 15:10:00,20.1,20.13,20.1,20.13,43800.0,13.4264,13.4464,13.4264,13.4464,43800.0
2012-02-22 15:15:00,20.13,20.13,20.11,20.11,34700.0,13.4464,13.4464,13.4331,13.4331,34700.0
2012-02-22 15:20:00,20.11,20.12,20.11,20.11,15900.0,13.4331,13.4398,13.4331,13.4331,15900.0
2012-02-22 15:25:00,20.11,20.11,20.07,20.08,84300.0,13.4331,13.4331,13.4064,13.413,84300.0
2012-02-22 15:30:00,20.08,20.08,20.07,20.08,19600.0,13.413,13.413,13.4064,13.413,19600.0
2012-02-22 15:35:00,20.08,20.13,20.08,20.13,63800.0,13.413,13.4464,13.413,13.4464,63800.0
2012-02-22 15:40:00,20.12,20.13,20.1,20.1,24900.0,13.4398,13.4464,13.4264,13.4264,24900.0
2012-02-22 15:45:00,20.1,20.1,20.07,20.07,125400.0,13.4264,13.4264,13.4064,13.4064,125400.0
2012-02-22 15:50:00,20.07,20.08,20.05,20.05,165200.0,13.4064,13.413,13.393,13.393,165200.0
2012-02-22 15:55:00,20.06,20.12,20.05,20.11,210100.0,13.3997,13.4398,13.393,13.4331,210100.0
2012-02-23 09:30:00,20.1,20.13,20.06,20.06,44200.0,13.4264,13.4464,13.3997,13.3997,44200.0
2012-02-23 09:35:00,20.07,20.07,19.96,19.98,114200.0,13.4064,13.4064,13.3329,13.3462,114200.0
2012-02-23 09:40:00,19.98,19.99,19.92,19.94,130200.0,13.3462,13.3529,13.3062,13.3195,130200.0
2012-02-23 09:45:00,19.94,20.01,19.94,19.99,81600.0,13.3195,13.3663,13.3195,13.3529,81600.0
2012-02-23 09:50:00,19.99,19.99,19.95,19.97,47900.0,13.3529,13.3529,13.3262,13.3396,47900.0
2012-02-23 09:55:00,19.98,20.01,19.98,20.01,120100.0,13.3462,13.3663,13.3462,13.3663,120100.0
2012-02-23 10:00:00,20.01,20.06,20.01,20.06,72800.0,13.3663,13.3997,13.3663,13.3997,72800.0
2012-02-23 10:05:00,20.07,20.15,20.07,20.12,102600.0,13.4064,13.4598,13.4064,13.4398,102600.0
2012-02-23 10:10:00,20.12,20.12,20.1,20.1,23100.0,13.4398,13.4398,13.4264,13.4264,23100.0
2012-02-23 10:15:00,20.11,20.14,20.11,20.12,92800.0,13.4331,13.4531,13.4331,13.4398,92800.0
2012-02-23 10:20:00,20.12,20.13,20.08,20.08,35600.0,13.4398,13.4464,13.413,13.413,35600.0
2012-02-23 10:25:00,20.09,20.12,20.09,20.09,27300.0,13.4197,13.4398,13.4197,13.4197,27300.0
2012-02-23 10:30:00,20.08,20.1,20.08,20.09,62300.0,13.413,13.4264,13.413,13.4197,62300.0
2012-02-23 10:35:00,20.1,20.1,20.07,20.09,37600.0,13.4264,13.4264,13.4064,13.4197,37600.0
2012-02-23 10:40:00,20.09,20.13,20.09,20.1,49100.0,13.4197,13.4464,13.4197,13.4264,49100.0
2012-02-23 10:45:00,20.1,20.1,20.06,20.09,70300.0,13.4264,13.4264,13.3997,13.4197,70300.0
2012-02-23 10:50:00,20.09,20.15,20.08,20.15,90100.0,13.4197,13.4598,13.413,13.4598,90100.0
2012-02-23 10:55:00,20.15,20.16,20.12,20.12,38900.0,13.4598,13.4665,13.4398,13.4398,38900.0
2012-02-23 11:00:00,20.13,20.13,20.11,20.11,25700.0,13.4464,13.4464,13.4331,13.4331,25700.0
2012-02-23 11:05:00,20.11,20.15,20.11,20.13,49500.0,13.4331,13.4598,13.4331,13.4464,49500.0
2012-02-23 11:10:00,20.13,20.17,20.13,20.17,57900.0,13.4464,13.4732,13.4464,13.4732,57900.0
2012-02-23 11:15:00,20.17,20.17,20.15,20.15,83600.0,13.4732,13.4732,13.4598,13.4598,83600.0
2012-02-23 11:20:00,20.16,20.16,20.14,20.14,60800.0,13.4665,13.4665,13.4531,13.4531,60800.0
2012-02-23 11:25:00,20.15,20.18,20.15,20.17,26000.0,13.4598,13.4798,13.4598,13.4732,26000.0
2012-02-23 11:30:00,20.18,20.2,20.17,20.17,42700.0,13.4798,13.4932,13.4732,13.4732,42700.0
2012-02-23 11:35:00,20.17,20.17,20.16,20.16,24000.0,13.4732,13.4732,13.4665,13.4665,24000.0
2012-02-23 11:40:00,20.16,20.22,20.16,20.22,56200.0,13.4665,13.5066,13.4665,13.5066,56200.0
2012-02-23 11:45:00,20.23,20.23,20.19,20.21,41600.0,13.5132,13.5132,13.4865,13.4999,41600.0
2012-02-23 11:50:00,20.21,20.24,20.21,20.24,68600.0,13.4999,13.5199,13.4999,13.5199,68600.0
2012-02-23 11:55:00,20.24,20.25,20.24,20.24,21500.0,13.5199,13.5266,13.5199,13.5199,21500.0
2012-02-23 12:00:00,20.25,20.25,20.21,20.22,39300.0,13.5266,13.5266,13.4999,13.5066,39300.0
2012-02-23 12:05:00,20.21,20.21,20.19,20.21,28900.0,13.4999,13.4999,13.4865,13.4999,28900.0
2012-02-23 12:10:00,20.21,20.22,20.21,20.22,26900.0,13.4999,13.5066,13.4999,13.5066,26900.0
2012-02-23 12:15:00,20.22,20.22,20.2,20.2,7500.0,13.5066,13.5066,13.4932,13.4932,7500.0
2012-02-23 12:20:00,20.19,20.21,20.19,20.21,11600.0,13.4865,13.4999,13.4865,13.4999,11600.0
2012-02-23 12:25:00,20.21,20.22,20.21,20.21,28300.0,13.4999,13.5066,13.4999,13.4999,28300.0
2012-02-23 12:30:00,20.21,20.24,20.21,20.23,39200.0,13.4999,13.5199,13.4999,13.5132,39200.0
2012-02-23 12:35:00,20.22,20.22,20.22,20.22,12700.0,13.5066,13.5066,13.5066,13.5066,12700.0
2012-02-23 12:40:00,20.21,20.21,20.18,20.18,32500.0,13.4999,13.4999,13.4798,13.4798,32500.0
2012-02-23 12:45:00,20.18,20.18,20.14,20.15,61100.0,13.4798,13.4798,13.4531,13.4598,61100.0
2012-02-23 12:50:00,20.14,20.15,20.14,20.15,26400.0,13.4531,13.4598,13.4531,13.4598,26400.0
2012-02-23 12:55:00,20.15,20.16,20.15,20.16,16000.0,13.4598,13.4665,13.4598,13.4665,16000.0
2012-02-23 13:00:00,20.15,20.15,20.13,20.13,26600.0,13.4598,13.4598,13.4464,13.4464,26600.0
2012-02-23 13:05:00,20.13,20.13,20.11,20.11,23000.0,13.4464,13.4464,13.4331,13.4331,23000.0
2012-02-23 13:10:00,20.11,20.14,20.11,20.12,38400.0,13.4331,13.4531,13.4331,13.4398,38400.0
2012-02-23 13:15:00,20.13,20.15,20.13,20.14,9400.0,13.4464,13.4598,13.4464,13.4531,9400.0
2012-02-23 13:20:00,20.14,20.14,20.13,20.13,18100.0,13.4531,13.4531,13.4464,13.4464,18100.0
2012-02-23 13:25:00,20.13,20.15,20.13,20.13,16900.0,13.4464,13.4598,13.4464,13.4464,16900.0
2012-02-23 13:30:00,20.12,20.14,20.1,20.11,83100.0,13.4398,13.4531,13.4264,13.4331,83100.0
2012-02-23 13:35:00,20.11,20.11,20.09,20.1,55500.0,13.4331,13.4331,13.4197,13.4264,55500.0
2012-02-23 13:40:00,20.1,20.13,20.1,20.13,82500.0,13.4264,13.4464,13.4264,13.4464,82500.0
2012-02-23 13:45:00,20.14,20.14,20.13,20.13,20200.0,13.4531,13.4531,13.4464,13.4464,20200.0
2012-02-23 13:50:00,20.14,20.17,20.13,20.15,19200.0,13.4531,13.4732,13.4464,13.4598,19200.0
2012-02-23 13:55:00,20.16,20.16,20.15,20.16,21800.0,13.4665,13.4665,13.4598,13.4665,21800.0
2012-02-23 14:00:00,20.16,20.17,20.12,20.12,40700.0,13.4665,13.4732,13.4398,13.4398,40700.0
2012-02-23 14:05:00,20.13,20.14,20.11,20.13,25500.0,13.4464,13.4531,13.4331,13.4464,25500.0
2012-02-23 14:10:00,20.12,20.13,20.12,20.13,16300.0,13.4398,13.4464,13.4398,13.4464,16300.0
2012-02-23 14:15:00,20.12,20.15,20.12,20.15,10800.0,13.4398,13.4598,13.4398,13.4598,10800.0
2012-02-23 14:20:00,20.15,20.17,20.15,20.17,23500.0,13.4598,13.4732,13.4598,13.4732,23500.0
2012-02-23 14:25:00,20.16,20.17,20.16,20.17,20800.0,13.4665,13.4732,13.4665,13.4732,20800.0
2012-02-23 14:30:00,20.17,20.18,20.16,20.16,10400.0,13.4732,13.4798,13.4665,13.4665,10400.0
2012-02-23 14:35:00,20.17,20.2,20.17,20.2,16700.0,13.4732,13.4932,13.4732,13.4932,16700.0
2012-02-23 14:40:00,20.21,20.21,20.18,20.19,47300.0,13.4999,13.4999,13.4798,13.4865,47300.0
2012-02-23 14:45:00,20.19,20.19,20.17,20.17,4100.0,13.4865,13.4865,13.4732,13.4732,4100.0
2012-02-23 14:50:00,20.17,20.18,20.17,20.18,10100.0,13.4732,13.4798,13.4732,13.4798,10100.0
2012-02-23 14:55:00,20.19,20.19,20.17,20.18,20000.0,13.4865,13.4865,13.4732,13.4798,20000.0
2012-02-23 15:00:00,20.18,20.18,20.17,20.17,4800.0,13.4798,13.4798,13.4732,13.4732,4800.0
2012-02-23 15:05:00,20.17,20.19,20.17,20.19,23100.0,13.4732,13.4865,13.4732,13.4865,23100.0
2012-02-23 15:10:00,20.19,20.22,20.19,20.22,22700.0,13.4865,13.5066,13.4865,13.5066,22700.0
2012-02-23 15:15:00,20.22,20.24,20.2,20.23,46100.0,13.5066,13.5199,13.4932,13.5132,46100.0
2012-02-23 15:20:00,20.23,20.24,20.22,20.22,18900.0,13.5132,13.5199,13.5066,13.5066,18900.0
2012-02-23 15:25:00,20.22,20.23,20.22,20.22,20600.0,13.5066,13.5132,13.5066,13.5066,20600.0
2012-02-23 15:30:00,20.22,20.22,20.18,20.19,47000.0,13.5066,13.5066,13.4798,13.4865,47000.0
2012-02-23 15:35:00,20.2,20.2,20.17,20.19,35900.0,13.4932,13.4932,13.4732,13.4865,35900.0
2012-02-23 15:40:00,20.19,20.22,20.19,20.19,45100.0,13.4865,13.5066,13.4865,13.4865,45100.0
2012-02-23 15:45:00,20.2,20.22,20.2,20.22,35800.0,13.4932,13.5066,13.4932,13.5066,35800.0
2012-02-23 15:50:00,20.22,20.24,20.22,20.24,141900.0,13.5066,13.5199,13.5066,13.5199,141900.0
2012-02-23 15:55:00,20.24,20.25,20.23,20.24,67900.0,13.5199,13.5266,13.5132,13.5199,67900.0
2012-02-24 09:30:00,20.27,20.33,20.24,20.28,58900.0,13.54,13.58,13.5199,13.5466,58900.0
2012-02-24 09:35:00,20.28,20.29,20.25,20.27,106800.0,13.5466,13.5533,13.5266,13.54,106800.0
2012-02-24 09:40:00,20.26,20.26,20.13,20.16,138600.0,13.5333,13.5333,13.4464,13.4665,138600.0
2012-02-24 09:45:00,20.17,20.23,20.16,20.23,59300.0,13.4732,13.5132,13.4665,13.5132,59300.0
2012-02-24 09:50:00,20.22,20.23,20.2,20.23,29700.0,13.5066,13.5132,13.4932,13.5132,29700.0
2012-02-24 09:55:00,20.23,20.24,20.23,20.24,13000.0,13.5132,13.5199,13.5132,13.5199,13000.0
2012-02-24 10:00:00,20.24,20.24,20.2,20.23,38800.0,13.5199,13.5199,13.4932,13.5132,38800.0
2012-02-24 10:05:00,20.23,20.24,20.22,20.23,17400.0,13.5132,13.5199,13.5066,13.5132,17400.0
2012-02-24 10:10:00,20.23,20.24,20.21,20.21,15500.0,13.5132,13.5199,13.4999,13.4999,15500.0
2012-02-24 10:15:00,20.21,20.24,20.21,20.23,50000.0,13.4999,13.5199,13.4999,13.5132,50000.0
2012-02-24 10:20:00,20.22,20.23,20.15,20.15,70500.0,13.5066,13.5132,13.4598,13.4598,70500.0
2012-02-24 10:25:00,20.15,20.17,20.15,20.17,15300.0,13.4598,13.4732,13.4598,13.4732,15300.0
2012-02-24 10:30:00,20.18,20.2,20.17,20.17,32200.0,13.4798,13.4932,13.4732,13.4732,32200.0
2012-02-24 10:35:00,20.16,20.19,20.16,20.17,41600.0,13.4665,13.4865,13.4665,13.4732,41600.0
2012-02-24 10:40:00,20.17,20.18,20.16,20.16,45100.0,13.4732,13.4798,13.4665,13.4665,45100.0
2012-02-24 10:45:00,20.16,20.16,20.11,20.14,67800.0,13.4665,13.4665,13.4331,13.4531,67800.0
2012-02-24 10:50:00,20.14,20.15,20.11,20.11,30600.0,13.4531,13.4598,13.4331,13.4331,30600.0
2012-02-24 10:55:00,20.12,20.15,20.12,20.14,27100.0,13.4398,13.4598,13.4398,13.4531,27100.0
2012-02-24 11:00:00,20.14,20.19,20.14,20.18,22100.0,13.4531,13.4865,13.4531,13.4798,22100.0
2012-02-24 11:05:00,20.18,20.2,20.18,20.19,35900.0,13.4798,13.4932,13.4798,13.4865,35900.0
2012-02-24 11:10:00,20.2,20.22,20.2,20.22,15100.0,13.4932,13.5066,13.4932,13.5066,15100.0
2012-02-24 11:15:00,20.22,20.22,20.19,20.2,49200.0,13.5066,13.5066,13.4865,13.4932,49200.0
2012-02-24 11:20:00,20.19,20.2,20.18,20.18,47200.0,13.4865,13.4932,13.4798,13.4798,47200.0
2012-02-24 11:25:00,20.18,20.23,20.18,20.23,22400.0,13.4798,13.5132,13.4798,13.5132,22400.0
2012-02-24 11:30:00,20.23,20.23,20.21,20.21,11800.0,13.5132,13.5132,13.4999,13.4999,11800.0
2012-02-24 11:35:00,20.21,20.25,20.21,20.25,54100.0,13.4999,13.5266,13.4999,13.5266,54100.0
2012-02-24 11:40:00,20.25,20.25,20.24,20.24,7800.0,13.5266,13.5266,13.5199,13.5199,7800.0
2012-02-24 11:45:00,20.23,20.23,20.21,20.22,28900.0,13.5132,13.5132,13.4999,13.5066,28900.0
2012-02-24 11:50:00,20.22,20.25,20.22,20.25,31900.0,13.5066,13.5266,13.5066,13.5266,31900.0
2012-02-24 11:55:00,20.25,20.26,20.25,20.26,12300.0,13.5266,13.5333,13.5266,13.5333,12300.0
2012-02-24 12:00:00,20.26,20.26,20.25,20.26,58100.0,13.5333,13.5333,13.5266,13.5333,58100.0
2012-02-24 12:05:00,20.26,20.26,20.24,20.25,49900.0,13.5333,13.5333,13.5199,13.5266,49900.0
2012-02-24 12:10:00,20.25,20.26,20.24,20.24,13100.0,13.5266,13.5333,13.5199,13.5199,13100.0
2012-02-24 12:15:00,20.25,20.25,20.24,20.24,12400.0,13.5266,13.5266,13.5199,13.5199,12400.0
2012-02-24 12:20:00,20.24,20.24,20.23,20.23,1500.0,13.5199,13.5199,13.5132,13.5132,1500.0
2012-02-24 12:25:00,20.24,20.24,20.23,20.24,1000.0,13.5199,13.5199,13.5132,13.5199,1000.0
2012-02-24 12:30:00,20.24,20.24,20.23,20.23,900.0,13.5199,13.5199,13.5132,13.5132,900.0
2012-02-24 12:35:00,20.24,20.24,20.23,20.24,1500.0,13.5199,13.5199,13.5132,13.5199,1500.0
2012-02-24 12:40:00,20.24,20.25,20.23,20.25,27200.0,13.5199,13.5266,13.5132,13.5266,27200.0
2012-02-24 12:45:00,20.25,20.25,20.24,20.24,52700.0,13.5266,13.5266,13.5199,13.5199,52700.0
2012-02-24 12:50:00,20.24,20.25,20.24,20.24,152800.0,13.5199,13.5266,13.5199,13.5199,152800.0
2012-02-24 12:55:00,20.24,20.25,20.23,20.24,44900.0,13.5199,13.5266,13.5132,13.5199,44900.0
2012-02-24 13:00:00,20.24,20.26,20.24,20.25,55900.0,13.5199,13.5333,13.5199,13.5266,55900.0
2012-02-24 13:05:00,20.26,20.26,20.25,20.26,75800.0,13.5333,13.5333,13.5266,13.5333,75800.0
2012-02-24 13:10:00,20.25,20.25,20.25,20.25,9900.0,13.5266,13.5266,13.5266,13.5266,9900.0
2012-02-24 13:15:00,20.25,20.25,20.25,20.25,7400.0,13.5266,13.5266,13.5266,13.5266,7400.0
2012-02-24 13:20:00,20.25,20.26,20.25,20.26,47700.0,13.5266,13.5333,13.5266,13.5333,47700.0
2012-02-24 13:25:00,20.26,20.26,20.25,20.25,19100.0,13.5333,13.5333,13.5266,13.5266,19100.0
2012-02-24 13:30:00,20.25,20.25,20.24,20.25,33900.0,13.5266,13.5266,13.5199,13.5266,33900.0
2012-02-24 13:35:00,20.25,20.25,20.25,20.25,2300.0,13.5266,13.5266,13.5266,13.5266,2300.0
2012-02-24 13:40:00,20.25,20.25,20.25,20.25,1500.0,13.5266,13.5266,13.5266,13.5266,1500.0
2012-02-24 13:45:00,20.25,20.25,20.24,20.24,4200.0,13.5266,13.5266,13.5199,13.5199,4200.0
2012-02-24 13:50:00,20.24,20.24,20.24,20.24,6100.0,13.5199,13.5199,13.5199,13.5199,6100.0
2012-02-24 13:55:00,20.24,20.24,20.22,20.22,24400.0,13.5199,13.5199,13.5066,13.5066,24400.0
2012-02-24 14:00:00,20.23,20.23,20.23,20.23,4500.0,13.5132,13.5132,13.5132,13.5132,4500.0
2012-02-24 14:05:00,20.24,20.25,20.24,20.25,7200.0,13.5199,13.5266,13.5199,13.5266,7200.0
2012-02-24 14:10:00,20.25,20.25,20.25,20.25,6100.0,13.5266,13.5266,13.5266,13.5266,6100.0
2012-02-24 14:15:00,20.25,20.25,20.24,20.24,12200.0,13.5266,13.5266,13.5199,13.5199,12200.0
2012-02-24 14:20:00,20.24,20.24,20.19,20.19,46200.0,13.5199,13.5199,13.4865,13.4865,46200.0
2012-02-24 14:25:00,20.19,20.19,20.17,20.18,17400.0,13.4865,13.4865,13.4732,13.4798,17400.0
2012-02-24 14:30:00,20.17,20.17,20.16,20.17,61300.0,13.4732,13.4732,13.4665,13.4732,61300.0
2012-02-24 14:35:00,20.16,20.18,20.15,20.18,65200.0,13.4665,13.4798,13.4598,13.4798,65200.0
2012-02-24 14:40:00,20.18,20.18,20.16,20.16,31100.0,13.4798,13.4798,13.4665,13.4665,31100.0
2012-02-24 14:45:00,20.16,20.16,20.15,20.16,6900.0,13.4665,13.4665,13.4598,13.4665,6900.0
2012-02-24 14:50:00,20.16,20.16,20.15,20.15,3100.0,13.4665,13.4665,13.4598,13.4598,3100.0
2012-02-24 14:55:00,20.15,20.15,20.13,20.14,72400.0,13.4598,13.4598,13.4464,13.4531,72400.0
2012-02-24 15:00:00,20.15,20.17,20.14,20.15,46300.0,13.4598,13.4732,13.4531,13.4598,46300.0
2012-02-24 15:05:00,20.16,20.16,20.15,20.16,6600.0,13.4665,13.4665,13.4598,13.4665,6600.0
2012-02-24 15:10:00,20.17,20.17,20.13,20.13,29600.0,13.4732,13.4732,13.4464,13.4464,29600.0
2012-02-24 15:15:00,20.13,20.16,20.13,20.16,11400.0,13.4464,13.4665,13.4464,13.4665,11400.0
2012-02-24 15:20:00,20.16,20.16,20.15,20.16,3400.0,13.4665,13.4665,13.4598,13.4665,3400.0
2012-02-24 15:25:00,20.16,20.16,20.15,20.15,4400.0,13.4665,13.4665,13.4598,13.4598,4400.0
2012-02-24 15:30:00,20.16,20.16,20.12,20.16,131500.0,13.4665,13.4665,13.4398,13.4665,131500.0
2012-02-24 15:35:00,20.16,20.16,20.15,20.15,11500.0,13.4665,13.4665,13.4598,13.4598,11500.0
2012-02-24 15:40:00,20.15,20.16,20.13,20.14,46900.0,13.4598,13.4665,13.4464,13.4531,46900.0
2012-02-24 15:45:00,20.14,20.15,20.12,20.14,56600.0,13.4531,13.4598,13.4398,13.4531,56600.0
2012-02-24 15:50:00,20.14,20.16,20.13,20.14,104000.0,13.4531,13.4665,13.4464,13.4531,104000.0
2012-02-24 15:55:00,20.14,20.16,20.14,20.15,133700.0,13.4531,13.4665,13.4531,13.4598,133700.0
2012-02-27 09:30:00,20.0,20.08,19.99,20.0,137500.0,13.3596,13.413,13.3529,13.3596,137500.0
2012-02-27 09:35:00,20.0,20.0,19.97,19.99,88400.0,13.3596,13.3596,13.3396,13.3529,88400.0
2012-02-27 09:40:00,19.99,20.0,19.99,19.99,77100.0,13.3529,13.3596,13.3529,13.3529,77100.0
2012-02-27 09:45:00,19.98,19.99,19.98,19.99,68700.0,13.3462,13.3529,13.3462,13.3529,68700.0
2012-02-27 09:50:00,19.99,20.02,19.99,20.02,72400.0,13.3529,13.373,13.3529,13.373,72400.0
2012-02-27 09:55:00,20.03,20.07,20.03,20.05,74200.0,13.3796,13.4064,13.3796,13.393,74200.0
2012-02-27 10:00:00,20.06,20.1,20.06,20.1,71000.0,13.3997,13.4264,13.3997,13.4264,71000.0
2012-02-27 10:05:00,20.1,20.11,20.09,20.11,87800.0,13.4264,13.4331,13.4197,13.4331,87800.0
2012-02-27 10:10:00,20.11,20.14,20.1,20.11,98100.0,13.4331,13.4531,13.4264,13.4331,98100.0
2012-02-27 10:15:00,20.1,20.14,20.09,20.14,127400.0,13.4264,13.4531,13.4197,13.4531,127400.0
2012-02-27 10:20:00,20.15,20.15,20.13,20.13,53900.0,13.4598,13.4598,13.4464,13.4464,53900.0
2012-02-27 10:25:00,20.13,20.15,20.12,20.15,215500.0,13.4464,13.4598,13.4398,13.4598,215500.0
2012-02-27 10:30:00,20.15,20.16,20.15,20.15,26900.0,13.4598,13.4665,13.4598,13.4598,26900.0
2012-02-27 10:35:00,20.15,20.17,20.14,20.17,53200.0,13.4598,13.4732,13.4531,13.4732,53200.0
2012-02-27 10:40:00,20.17,20.2,20.17,20.2,36500.0,13.4732,13.4932,13.4732,13.4932,36500.0
2012-02-27 10:45:00,20.2,20.21,20.16,20.18,111200.0,13.4932,13.4999,13.4665,13.4798,111200.0
2012-02-27 10:50:00,20.18,20.18,20.15,20.15,19100.0,13.4798,13.4798,13.4598,13.4598,19100.0
2012-02-27 10:55:00,20.16,20.16,20.12,20.14,95000.0,13.4665,13.4665,13.4398,13.4531,95000.0
2012-02-27 11:00:00,20.14,20.16,20.14,20.16,47600.0,13.4531,13.4665,13.4531,13.4665,47600.0
2012-02-27 11:05:00,20.16,20.18,20.14,20.18,79900.0,13.4665,13.4798,13.4531,13.4798,79900.0
2012-02-27 11:10:00,20.18,20.2,20.17,20.18,270300.0,13.4798,13.4932,13.4732,13.4798,270300.0
2012-02-27 11:15:00,20.18,20.21,20.18,20.19,62800.0,13.4798,13.4999,13.4798,13.4865,62800.0
2012-02-27 11:20:00,20.19,20.23,20.19,20.23,41200.0,13.4865,13.5132,13.4865,13.5132,41200.0
2012-02-27 11:25:00,20.24,20.24,20.18,20.18,77300.0,13.5199,13.5199,13.4798,13.4798,77300.0
2012-02-27 11:30:00,20.18,20.18,20.16,20.16,47200.0,13.4798,13.4798,13.4665,13.4665,47200.0
2012-02-27 11:35:00,20.16,20.16,20.13,20.13,31600.0,13.4665,13.4665,13.4464,13.4464,31600.0
2012-02-27 11:40:00,20.13,20.16,20.13,20.15,104000.0,13.4464,13.4665,13.4464,13.4598,104000.0
2012-02-27 11:45:00,20.14,20.14,20.12,20.13,48300.0,13.4531,13.4531,13.4398,13.4464,48300.0
2012-02-27 11:50:00,20.13,20.14,20.13,20.13,20400.0,13.4464,13.4531,13.4464,13.4464,20400.0
2012-02-27 11:55:00,20.13,20.14,20.13,20.13,5600.0,13.4464,13.4531,13.4464,13.4464,5600.0
2012-02-27 12:00:00,20.14,20.17,20.14,20.17,91200.0,13.4531,13.4732,13.4531,13.4732,91200.0
2012-02-27 12:05:00,20.16,20.16,20.14,20.14,136600.0,13.4665,13.4665,13.4531,13.4531,136600.0
2012-02-27 12:10:00,20.13,20.14,20.13,20.14,95000.0,13.4464,13.4531,13.4464,13.4531,95000.0
2012-02-27 12:15:00,20.14,20.14,20.13,20.13,14300.0,13.4531,13.4531,13.4464,13.4464,14300.0
2012-02-27 12:20:00,20.12,20.14,20.11,20.12,34400.0,13.4398,13.4531,13.4331,13.4398,34400.0
2012-02-27 12:25:00,20.13,20.15,20.13,20.15,12400.0,13.4464,13.4598,13.4464,13.4598,12400.0
2012-02-27 12:30:00,20.15,20.15,20.13,20.13,27700.0,13.4598,13.4598,13.4464,13.4464,27700.0
2012-02-27 12:35:00,20.13,20.16,20.13,20.15,63200.0,13.4464,13.4665,13.4464,13.4598,63200.0
2012-02-27 12:40:00,20.16,20.16,20.16,20.16,28100.0,13.4665,13.4665,13.4665,13.4665,28100.0
2012-02-27 12:45:00,20.16,20.19,20.15,20.19,37300.0,13.4665,13.4865,13.4598,13.4865,37300.0
2012-02-27 12:50:00,20.19,20.22,20.19,20.22,45200.0,13.4865,13.5066,13.4865,13.5066,45200.0
2012-02-27 12:55:00,20.22,20.24,20.22,20.24,40100.0,13.5066,13.5199,13.5066,13.5199,40100.0
2012-02-27 13:00:00,20.24,20.24,20.22,20.22,66700.0,13.5199,13.5199,13.5066,13.5066,66700.0
2012-02-27 13:05:00,20.22,20.23,20.22,20.23,19000.0,13.5066,13.5132,13.5066,13.5132,19000.0
2012-02-27 13:10:00,20.23,20.23,20.21,20.22,152500.0,13.5132,13.5132,13.4999,13.5066,152500.0
2012-02-27 13:15:00,20.22,20.22,20.22,20.22,200.0,13.5066,13.5066,13.5066,13.5066,200.0
2012-02-27 13:20:00,20.22,20.24,20.21,20.23,81500.0,13.5066,13.5199,13.4999,13.5132,81500.0
2012-02-27 13:25:00,20.23,20.24,20.21,20.21,52400.0,13.5132,13.5199,13.4999,13.4999,52400.0
2012-02-27 13:30:00,20.2,20.21,20.19,20.2,58900.0,13.4932,13.4999,13.4865,13.4932,58900.0
2012-02-27 13:35:00,20.2,20.2,20.2,20.2,400.0,13.4932,13.4932,13.4932,13.4932,400.0
2012-02-27 13:40:00,20.2,20.22,20.2,20.22,9900.0,13.4932,13.5066,13.4932,13.5066,9900.0
2012-02-27 13:45:00,20.21,20.21,20.19,20.19,48400.0,13.4999,13.4999,13.4865,13.4865,48400.0
2012-02-27 13:50:00,20.19,20.19,20.18,20.19,39700.0,13.4865,13.4865,13.4798,13.4865,39700.0
2012-02-27 13:55:00,20.19,20.19,20.18,20.18,31700.0,13.4865,13.4865,13.4798,13.4798,31700.0
2012-02-27 14:00:00,20.18,20.19,20.17,20.19,102800.0,13.4798,13.4865,13.4732,13.4865,102800.0
2012-02-27 14:05:00,20.2,20.22,20.2,20.21,39200.0,13.4932,13.5066,13.4932,13.4999,39200.0
2012-02-27 14:10:00,20.21,20.22,20.21,20.21,1300.0,13.4999,13.5066,13.4999,13.4999,1300.0
2012-02-27 14:15:00,20.22,20.22,20.2,20.22,72400.0,13.5066,13.5066,13.4932,13.5066,72400.0
2012-02-27 14:20:00,20.21,20.21,20.2,20.21,34200.0,13.4999,13.4999,13.4932,13.4999,34200.0
2012-02-27 14:25:00,20.21,20.21,20.2,20.2,27900.0,13.4999,13.4999,13.4932,13.4932,27900.0
2012-02-27 14:30:00,20.2,20.2,20.18,20.18,53500.0,13.4932,13.4932,13.4798,13.4798,53500.0
2012-02-27 14:35:00,20.18,20.2,20.18,20.2,33200.0,13.4798,13.4932,13.4798,13.4932,33200.0
2012-02-27 14:40:00,20.2,20.22,20.19,20.22,28800.0,13.4932,13.5066,13.4865,13.5066,28800.0
2012-02-27 14:45:00,20.21,20.22,20.21,20.22,45700.0,13.4999,13.5066,13.4999,13.5066,45700.0
2012-02-27 14:50:00,20.22,20.22,20.2,20.22,50400.0,13.5066,13.5066,13.4932,13.5066,50400.0
2012-02-27 14:55:00,20.22,20.22,20.21,20.21,800.0,13.5066,13.5066,13.4999,13.4999,800.0
2012-02-27 15:00:00,20.22,20.25,20.22,20.24,75400.0,13.5066,13.5266,13.5066,13.5199,75400.0
2012-02-27 15:05:00,20.25,20.26,20.23,20.24,85600.0,13.5266,13.5333,13.5132,13.5199,85600.0
2012-02-27 15:10:00,20.23,20.25,20.22,20.22,34900.0,13.5132,13.5266,13.5066,13.5066,34900.0
2012-02-27 15:15:00,20.22,20.23,20.19,20.21,63300.0,13.5066,13.5132,13.4865,13.4999,63300.0
2012-02-27 15:20:00,20.22,20.23,20.19,20.19,84700.0,13.5066,13.5132,13.4865,13.4865,84700.0
2012-02-27 15:25:00,20.19,20.21,20.18,20.2,86500.0,13.4865,13.4999,13.4798,13.4932,86500.0
2012-02-27 15:30:00,20.21,20.23,20.21,20.23,23700.0,13.4999,13.5132,13.4999,13.5132,23700.0
2012-02-27 15:35:00,20.23,20.23,20.22,20.23,30300.0,13.5132,13.5132,13.5066,13.5132,30300.0
2012-02-27 15:40:00,20.23,20.23,20.2,20.22,71600.0,13.5132,13.5132,13.4932,13.5066,71600.0
2012-02-27 15:45:00,20.21,20.21,20.18,20.18,88200.0,13.4999,13.4999,13.4798,13.4798,88200.0
2012-02-27 15:50:00,20.18,20.2,20.17,20.19,176600.0,13.4798,13.4932,13.4732,13.4865,176600.0
2012-02-27 15:55:00,20.19,20.22,20.17,20.17,138300.0,13.4865,13.5066,13.4732,13.4732,138300.0
2012-02-28 09:30:00,20.15,20.16,20.1,20.11,98500.0,13.4598,13.4665,13.4264,13.4331,98500.0
2012-02-28 09:35:00,20.11,20.14,20.07,20.07,140600.0,13.4331,13.4531,13.4064,13.4064,140600.0
2012-02-28 09:40:00,20.07,20.07,20.03,20.04,135200.0,13.4064,13.4064,13.3796,13.3863,135200.0
2012-02-28 09:45:00,20.05,20.07,20.05,20.06,55200.0,13.393,13.4064,13.393,13.3997,55200.0
2012-02-28 09:50:00,20.07,20.1,20.07,20.09,43500.0,13.4064,13.4264,13.4064,13.4197,43500.0
2012-02-28 09:55:00,20.1,20.16,20.1,20.16,57300.0,13.4264,13.4665,13.4264,13.4665,57300.0
2012-02-28 10:00:00,20.16,20.18,20.08,20.11,133700.0,13.4665,13.4798,13.413,13.4331,133700.0
2012-02-28 10:05:00,20.11,20.15,20.11,20.13,91700.0,13.4331,13.4598,13.4331,13.4464,91700.0
2012-02-28 10:10:00,20.13,20.15,20.12,20.13,53500.0,13.4464,13.4598,13.4398,13.4464,53500.0
2012-02-28 10:15:00,20.13,20.14,20.13,20.13,45100.0,13.4464,13.4531,13.4464,13.4464,45100.0
2012-02-28 10:20:00,20.12,20.16,20.11,20.15,74300.0,13.4398,13.4665,13.4331,13.4598,74300.0
2012-02-28 10:25:00,20.15,20.15,20.12,20.13,62100.0,13.4598,13.4598,13.4398,13.4464,62100.0
2012-02-28 10:30:00,20.13,20.16,20.13,20.15,65800.0,13.4464,13.4665,13.4464,13.4598,65800.0
2012-02-28 10:35:00,20.16,20.16,20.15,20.15,73800.0,13.4665,13.4665,13.4598,13.4598,73800.0
2012-02-28 10:40:00,20.15,20.17,20.15,20.17,97000.0,13.4598,13.4732,13.4598,13.4732,97000.0
2012-02-28 10:45:00,20.17,20.18,20.14,20.14,46500.0,13.4732,13.4798,13.4531,13.4531,46500.0
2012-02-28 10:50:00,20.14,20.17,20.14,20.16,59900.0,13.4531,13.4732,13.4531,13.4665,59900.0
2012-02-28 10:55:00,20.15,20.16,20.11,20.14,114800.0,13.4598,13.4665,13.4331,13.4531,114800.0
2012-02-28 11:00:00,20.15,20.15,20.1,20.11,78300.0,13.4598,13.4598,13.4264,13.4331,78300.0
2012-02-28 11:05:00,20.11,20.14,20.09,20.12,199000.0,13.4331,13.4531,13.4197,13.4398,199000.0
2012-02-28 11:10:00,20.12,20.12,20.08,20.1,192100.0,13.4398,13.4398,13.413,13.4264,192100.0
2012-02-28 11:15:00,20.1,20.13,20.08,20.13,125900.0,13.4264,13.4464,13.413,13.4464,125900.0
2012-02-28 11:20:00,20.13,20.16,20.13,20.16,70500.0,13.4464,13.4665,13.4464,13.4665,70500.0
2012-02-28 11:25:00,20.16,20.16,20.15,20.16,20500.0,13.4665,13.4665,13.4598,13.4665,20500.0
2012-02-28 11:30:00,20.17,20.17,20.17,20.17,19800.0,13.4732,13.4732,13.4732,13.4732,19800.0
2012-02-28 11:35:00,20.17,20.18,20.16,20.18,83300.0,13.4732,13.4798,13.4665,13.4798,83300.0
2012-02-28 11:40:00,20.18,20.18,20.17,20.18,45700.0,13.4798,13.4798,13.4732,13.4798,45700.0
2012-02-28 11:45:00,20.18,20.2,20.18,20.18,62300.0,13.4798,13.4932,13.4798,13.4798,62300.0
2012-02-28 11:50:00,20.18,20.19,20.17,20.19,35100.0,13.4798,13.4865,13.4732,13.4865,35100.0
2012-02-28 11:55:00,20.19,20.19,20.17,20.18,58300.0,13.4865,13.4865,13.4732,13.4798,58300.0
2012-02-28 12:00:00,20.19,20.19,20.19,20.19,5800.0,13.4865,13.4865,13.4865,13.4865,5800.0
2012-02-28 12:05:00,20.19,20.2,20.17,20.18,40000.0,13.4865,13.4932,13.4732,13.4798,40000.0
2012-02-28 12:10:00,20.17,20.18,20.17,20.18,15300.0,13.4732,13.4798,13.4732,13.4798,15300.0
2012-02-28 12:15:00,20.18,20.18,20.17,20.17,31200.0,13.4798,13.4798,13.4732,13.4732,31200.0
2012-02-28 12:20:00,20.17,20.18,20.17,20.17,10500.0,13.4732,13.4798,13.4732,13.4732,10500.0
2012-02-28 12:25:00,20.17,20.18,20.17,20.17,18600.0,13.4732,13.4798,13.4732,13.4732,18600.0
2012-02-28 12:30:00,20.17,20.17,20.16,20.16,18300.0,13.4732,13.4732,13.4665,13.4665,18300.0
2012-02-28 12:35:00,20.16,20.17,20.15,20.17,92500.0,13.4665,13.4732,13.4598,13.4732,92500.0
2012-02-28 12:40:00,20.18,20.18,20.18,20.18,16000.0,13.4798,13.4798,13.4798,13.4798,16000.0
2012-02-28 12:45:00,20.19,20.2,20.19,20.19,13800.0,13.4865,13.4932,13.4865,13.4865,13800.0
2012-02-28 12:50:00,20.2,20.2,20.18,20.19,30400.0,13.4932,13.4932,13.4798,13.4865,30400.0
2012-02-28 12:55:00,20.19,20.19,20.19,20.19,600.0,13.4865,13.4865,13.4865,13.4865,600.0
2012-02-28 13:00:00,20.19,20.2,20.19,20.19,23600.0,13.4865,13.4932,13.4865,13.4865,23600.0
2012-02-28 13:05:00,20.19,20.2,20.18,20.18,51800.0,13.4865,13.4932,13.4798,13.4798,51800.0
2012-02-28 13:10:00,20.17,20.17,20.17,20.17,20900.0,13.4732,13.4732,13.4732,13.4732,20900.0
2012-02-28 13:15:00,20.17,20.18,20.17,20.18,3900.0,13.4732,13.4798,13.4732,13.4798,3900.0
2012-02-28 13:20:00,20.19,20.21,20.19,20.2,29900.0,13.4865,13.4999,13.4865,13.4932,29900.0
2012-02-28 13:25:00,20.2,20.22,20.2,20.21,19600.0,13.4932,13.5066,13.4932,13.4999,19600.0
2012-02-28 13:30:00,20.2,20.2,20.18,20.19,34000.0,13.4932,13.4932,13.4798,13.4865,34000.0
2012-02-28 13:35:00,20.19,20.19,20.17,20.18,46700.0,13.4865,13.4865,13.4732,13.4798,46700.0
2012-02-28 13:40:00,20.18,20.19,20.18,20.18,34700.0,13.4798,13.4865,13.4798,13.4798,34700.0
2012-02-28 13:45:00,20.18,20.18,20.17,20.17,44200.0,13.4798,13.4798,13.4732,13.4732,44200.0
2012-02-28 13:50:00,20.17,20.17,20.12,20.12,112300.0,13.4732,13.4732,13.4398,13.4398,112300.0
2012-02-28 13:55:00,20.11,20.14,20.1,20.13,80300.0,13.4331,13.4531,13.4264,13.4464,80300.0
2012-02-28 14:00:00,20.13,20.15,20.13,20.15,35600.0,13.4464,13.4598,13.4464,13.4598,35600.0
2012-02-28 14:05:00,20.15,20.16,20.15,20.16,17300.0,13.4598,13.4665,13.4598,13.4665,17300.0
2012-02-28 14:10:00,20.15,20.17,20.13,20.16,167300.0,13.4598,13.4732,13.4464,13.4665,167300.0
2012-02-28 14:15:00,20.16,20.16,20.15,20.16,36600.0,13.4665,13.4665,13.4598,13.4665,36600.0
2012-02-28 14:20:00,20.17,20.17,20.16,20.17,15000.0,13.4732,13.4732,13.4665,13.4732,15000.0
2012-02-28 14:25:00,20.17,20.17,20.14,20.14,43800.0,13.4732,13.4732,13.4531,13.4531,43800.0
2012-02-28 14:30:00,20.14,20.17,20.14,20.17,46600.0,13.4531,13.4732,13.4531,13.4732,46600.0
2012-02-28 14:35:00,20.17,20.17,20.14,20.16,68700.0,13.4732,13.4732,13.4531,13.4665,68700.0
2012-02-28 14:40:00,20.17,20.18,20.17,20.17,76500.0,13.4732,13.4798,13.4732,13.4732,76500.0
2012-02-28 14:45:00,20.17,20.19,20.17,20.18,15200.0,13.4732,13.4865,13.4732,13.4798,15200.0
2012-02-28 14:50:00,20.18,20.19,20.18,20.18,23500.0,13.4798,13.4865,13.4798,13.4798,23500.0
2012-02-28 14:55:00,20.18,20.18,20.17,20.17,23700.0,13.4798,13.4798,13.4732,13.4732,23700.0
2012-02-28 15:00:00,20.18,20.18,20.18,20.18,3200.0,13.4798,13.4798,13.4798,13.4798,3200.0
2012-02-28 15:05:00,20.18,20.18,20.18,20.18,3300.0,13.4798,13.4798,13.4798,13.4798,3300.0
2012-02-28 15:10:00,20.18,20.18,20.18,20.18,1800.0,13.4798,13.4798,13.4798,13.4798,1800.0
2012-02-28 15:15:00,20.19,20.2,20.19,20.19,57300.0,13.4865,13.4932,13.4865,13.4865,57300.0
2012-02-28 15:20:00,20.2,20.2,20.19,20.19,21300.0,13.4932,13.4932,13.4865,13.4865,21300.0
2012-02-28 15:25:00,20.19,20.2,20.19,20.19,5100.0,13.4865,13.4932,13.4865,13.4865,5100.0
2012-02-28 15:30:00,20.19,20.19,20.19,20.19,4600.0,13.4865,13.4865,13.4865,13.4865,4600.0
2012-02-28 15:35:00,20.19,20.2,20.19,20.19,8300.0,13.4865,13.4932,13.4865,13.4865,8300.0
2012-02-28 15:40:00,20.19,20.22,20.19,20.22,47500.0,13.4865,13.5066,13.4865,13.5066,47500.0
2012-02-28 15:45:00,20.21,20.22,20.2,20.2,26900.0,13.4999,13.5066,13.4932,13.4932,26900.0
2012-02-28 15:50:00,20.2,20.21,20.19,20.2,54500.0,13.4932,13.4999,13.4865,13.4932,54500.0
2012-02-28 15:55:00,20.21,20.22,20.2,20.21,72800.0,13.4999,13.5066,13.4932,13.4999,72800.0
2012-02-29 09:30:00,20.19,20.19,20.13,20.14,71700.0,13.4865,13.4865,13.4464,13.4531,71700.0
2012-02-29 09:35:00,20.14,20.18,20.14,20.17,220800.0,13.4531,13.4798,13.4531,13.4732,220800.0
2012-02-29 09:40:00,20.17,20.17,20.12,20.13,120500.0,13.4732,13.4732,13.4398,13.4464,120500.0
2012-02-29 09:45:00,20.13,20.16,20.13,20.14,98600.0,13.4464,13.4665,13.4464,13.4531,98600.0
2012-02-29 09:50:00,20.14,20.15,20.08,20.1,149200.0,13.4531,13.4598,13.413,13.4264,149200.0
2012-02-29 09:55:00,20.1,20.11,20.1,20.11,31100.0,13.4264,13.4331,13.4264,13.4331,31100.0
2012-02-29 10:00:00,20.11,20.14,20.09,20.1,209800.0,13.4331,13.4531,13.4197,13.4264,209800.0
2012-02-29 10:05:00,20.1,20.1,20.07,20.08,179700.0,13.4264,13.4264,13.4064,13.413,179700.0
2012-02-29 10:10:00,20.08,20.13,20.08,20.13,37200.0,13.413,13.4464,13.413,13.4464,37200.0
2012-02-29 10:15:00,20.13,20.16,20.11,20.15,64700.0,13.4464,13.4665,13.4331,13.4598,64700.0
2012-02-29 10:20:00,20.15,20.15,20.11,20.14,206600.0,13.4598,13.4598,13.4331,13.4531,206600.0
2012-02-29 10:25:00,20.13,20.13,20.09,20.1,108600.0,13.4464,13.4464,13.4197,13.4264,108600.0
2012-02-29 10:30:00,20.1,20.11,20.08,20.1,179700.0,13.4264,13.4331,13.413,13.4264,179700.0
2012-02-29 10:35:00,20.1,20.1,20.08,20.09,37400.0,13.4264,13.4264,13.413,13.4197,37400.0
2012-02-29 10:40:00,20.09,20.09,20.07,20.08,86500.0,13.4197,13.4197,13.4064,13.413,86500.0
2012-02-29 10:45:00,20.08,20.08,20.05,20.07,73200.0,13.413,13.413,13.393,13.4064,73200.0
2012-02-29 10:50:00,20.07,20.09,20.05,20.09,65900.0,13.4064,13.4197,13.393,13.4197,65900.0
2012-02-29 10:55:00,20.09,20.09,20.07,20.07,64000.0,13.4197,13.4197,13.4064,13.4064,64000.0
2012-02-29 11:00:00,20.07,20.08,20.05,20.06,85400.0,13.4064,13.413,13.393,13.3997,85400.0
2012-02-29 11:05:00,20.06,20.08,20.05,20.08,38900.0,13.3997,13.413,13.393,13.413,38900.0
2012-02-29 11:10:00,20.08,20.08,20.02,20.02,89100.0,13.413,13.413,13.373,13.373,89100.0
2012-02-29 11:15:00,20.02,20.05,20.02,20.05,78800.0,13.373,13.393,13.373,13.393,78800.0
2012-02-29 11:20:00,20.05,20.05,20.01,20.01,161400.0,13.393,13.393,13.3663,13.3663,161400.0
2012-02-29 11:25:00,20.01,20.02,20.0,20.0,125400.0,13.3663,13.373,13.3596,13.3596,125400.0
2012-02-29 11:30:00,20.0,20.01,20.0,20.01,53300.0,13.3596,13.3663,13.3596,13.3663,53300.0
2012-02-29 11:35:00,20.01,20.02,20.01,20.02,57200.0,13.3663,13.373,13.3663,13.373,57200.0
2012-02-29 11:40:00,20.02,20.07,20.02,20.04,84500.0,13.373,13.4064,13.373,13.3863,84500.0
2012-02-29 11:45:00,20.05,20.06,20.04,20.05,16300.0,13.393,13.3997,13.3863,13.393,16300.0
2012-02-29 11:50:00,20.04,20.05,20.03,20.03,40800.0,13.3863,13.393,13.3796,13.3796,40800.0
2012-02-29 11:55:00,20.04,20.05,20.02,20.02,51100.0,13.3863,13.393,13.373,13.373,51100.0
2012-02-29 12:00:00,20.02,20.02,20.01,20.01,14100.0,13.373,13.373,13.3663,13.3663,14100.0
2012-02-29 12:05:00,20.0,20.0,19.99,20.0,111600.0,13.3596,13.3596,13.3529,13.3596,111600.0
2012-02-29 12:10:00,20.0,20.01,19.99,20.0,83500.0,13.3596,13.3663,13.3529,13.3596,83500.0
2012-02-29 12:15:00,20.01,20.02,20.0,20.0,45700.0,13.3663,13.373,13.3596,13.3596,45700.0
2012-02-29 12:20:00,20.0,20.01,20.0,20.0,31900.0,13.3596,13.3663,13.3596,13.3596,31900.0
2012-02-29 12:25:00,20.0,20.02,19.99,20.02,92500.0,13.3596,13.373,13.3529,13.373,92500.0
2012-02-29 12:30:00,20.02,20.02,20.0,20.0,35100.0,13.373,13.373,13.3596,13.3596,35100.0
2012-02-29 12:35:00,19.99,19.99,19.99,19.99,33900.0,13.3529,13.3529,13.3529,13.3529,33900.0
2012-02-29 12:40:00,19.99,19.99,19.97,19.98,39900.0,13.3529,13.3529,13.3396,13.3462,39900.0
2012-02-29 12:45:00,19.98,19.99,19.92,19.92,208600.0,13.3462,13.3529,13.3062,13.3062,208600.0
2012-02-29 12:50:00,19.92,19.94,19.92,19.94,98100.0,13.3062,13.3195,13.3062,13.3195,98100.0
2012-02-29 12:55:00,19.94,19.96,19.94,19.95,185500.0,13.3195,13.3329,13.3195,13.3262,185500.0
2012-02-29 13:00:00,19.96,19.97,19.94,19.97,83200.0,13.3329,13.3396,13.3195,13.3396,83200.0
2012-02-29 13:05:00,19.97,19.98,19.97,19.98,37000.0,13.3396,13.3462,13.3396,13.3462,37000.0
2012-02-29 13:10:00,19.98,19.99,19.97,19.97,28700.0,13.3462,13.3529,13.3396,13.3396,28700.0
2012-02-29 13:15:00,19.96,19.96,19.95,19.95,31000.0,13.3329,13.3329,13.3262,13.3262,31000.0
2012-02-29 13:20:00,19.95,19.98,19.94,19.97,90700.0,13.3262,13.3462,13.3195,13.3396,90700.0
2012-02-29 13:25:00,19.97,19.97,19.95,19.95,17900.0,13.3396,13.3396,13.3262,13.3262,17900.0
2012-02-29 13:30:00,19.95,19.96,19.93,19.95,80300.0,13.3262,13.3329,13.3128,13.3262,80300.0
2012-02-29 13:35:00,19.94,19.95,19.93,19.94,20600.0,13.3195,13.3262,13.3128,13.3195,20600.0
2012-02-29 13:40:00,19.95,19.97,19.95,19.95,32000.0,13.3262,13.3396,13.3262,13.3262,32000.0
2012-02-29 13:45:00,19.95,19.97,19.94,19.96,42900.0,13.3262,13.3396,13.3195,13.3329,42900.0
2012-02-29 13:50:00,19.97,19.97,19.95,19.95,36600.0,13.3396,13.3396,13.3262,13.3262,36600.0
2012-02-29 13:55:00,19.95,19.98,19.95,19.98,40000.0,13.3262,13.3462,13.3262,13.3462,40000.0
2012-02-29 14:00:00,19.97,19.98,19.97,19.98,16500.0,13.3396,13.3462,13.3396,13.3462,16500.0
2012-02-29 14:05:00,19.98,20.0,19.98,19.98,68000.0,13.3462,13.3596,13.3462,13.3462,68000.0
2012-02-29 14:10:00,19.98,19.98,19.95,19.95,31300.0,13.3462,13.3462,13.3262,13.3262,31300.0
2012-02-29 14:15:00,19.95,19.95,19.94,19.95,59100.0,13.3262,13.3262,13.3195,13.3262,59100.0
2012-02-29 14:20:00,19.95,19.95,19.93,19.94,51700.0,13.3262,13.3262,13.3128,13.3195,51700.0
2012-02-29 14:25:00,19.94,19.97,19.94,19.97,120100.0,13.3195,13.3396,13.3195,13.3396,120100.0
2012-02-29 14:30:00,19.96,19.96,19.95,19.95,55800.0,13.3329,13.3329,13.3262,13.3262,55800.0
2012-02-29 14:35:00,19.94,19.94,19.94,19.94,15100.0,13.3195,13.3195,13.3195,13.3195,15100.0
2012-02-29 14:40:00,19.94,19.94,19.93,19.93,52500.0,13.3195,13.3195,13.3128,13.3128,52500.0
2012-02-29 14:45:00,19.93,19.94,19.92,19.93,65500.0,13.3128,13.3195,13.3062,13.3128,65500.0
2012-02-29 14:50:00,19.93,19.95,19.93,19.95,15800.0,13.3128,13.3262,13.3128,13.3262,15800.0
2012-02-29 14:55:00,19.94,19.94,19.91,19.91,52400.0,13.3195,13.3195,13.2995,13.2995,52400.0
2012-02-29 15:00:00,19.91,19.91,19.85,19.86,163200.0,13.2995,13.2995,13.2594,13.2661,163200.0
2012-02-29 15:05:00,19.86,19.9,19.85,19.87,221000.0,13.2661,13.2928,13.2594,13.2728,221000.0
2012-02-29 15:10:00,19.88,19.9,19.88,19.9,24100.0,13.2794,13.2928,13.2794,13.2928,24100.0
2012-02-29 15:15:00,19.9,19.93,19.9,19.93,171100.0,13.2928,13.3128,13.2928,13.3128,171100.0
2012-02-29 15:20:00,19.93,19.93,19.92,19.92,16600.0,13.3128,13.3128,13.3062,13.3062,16600.0
2012-02-29 15:25:00,19.92,19.93,19.91,19.92,131400.0,13.3062,13.3128,13.2995,13.3062,131400.0
2012-02-29 15:30:00,19.92,19.92,19.9,19.92,65400.0,13.3062,13.3062,13.2928,13.3062,65400.0
2012-02-29 15:35:00,19.91,19.91,19.84,19.86,108400.0,13.2995,13.2995,13.2527,13.2661,108400.0
2012-02-29 15:40:00,19.86,19.88,19.84,19.88,131500.0,13.2661,13.2794,13.2527,13.2794,131500.0
2012-02-29 15:45:00,19.87,19.9,19.86,19.9,94900.0,13.2728,13.2928,13.2661,13.2928,94900.0
2012-02-29 15:50:00,19.9,19.91,19.87,19.89,126200.0,13.2928,13.2995,13.2728,13.2861,126200.0
2012-02-29 15:55:00,19.89,19.91,19.87,19.87,215300.0,13.2861,13.2995,13.2728,13.2728,215300.0
2012-03-01 09:30:00,19.92,19.95,19.84,19.84,180100.0,13.3062,13.3262,13.2527,13.2527,180100.0
2012-03-01 09:35:00,19.83,19.89,19.79,19.88,61500.0,13.246,13.2861,13.2193,13.2794,61500.0
2012-03-01 09:40:00,19.88,19.88,19.8,19.82,72100.0,13.2794,13.2794,13.226,13.2394,72100.0
2012-03-01 09:45:00,19.81,19.85,19.8,19.85,58500.0,13.2327,13.2594,13.226,13.2594,58500.0
2012-03-01 09:50:00,19.85,19.94,19.85,19.88,120200.0,13.2594,13.3195,13.2594,13.2794,120200.0
2012-03-01 09:55:00,19.87,19.87,19.83,19.86,170500.0,13.2728,13.2728,13.246,13.2661,170500.0
2012-03-01 10:00:00,19.86,19.86,19.75,19.81,566500.0,13.2661,13.2661,13.1926,13.2327,566500.0
2012-03-01 10:05:00,19.81,19.88,19.81,19.87,96900.0,13.2327,13.2794,13.2327,13.2728,96900.0
2012-03-01 10:10:00,19.88,19.91,19.88,19.88,100100.0,13.2794,13.2995,13.2794,13.2794,100100.0
2012-03-01 10:15:00,19.87,19.87,19.82,19.83,107100.0,13.2728,13.2728,13.2394,13.246,107100.0
2012-03-01 10:20:00,19.84,19.88,19.84,19.88,33900.0,13.2527,13.2794,13.2527,13.2794,33900.0
2012-03-01 10:25:00,19.88,19.89,19.86,19.88,104900.0,13.2794,13.2861,13.2661,13.2794,104900.0
2012-03-01 10:30:00,19.88,19.9,19.84,19.84,168800.0,13.2794,13.2928,13.2527,13.2527,168800.0
2012-03-01 10:35:00,19.84,19.85,19.8,19.84,89200.0,13.2527,13.2594,13.226,13.2527,89200.0
2012-03-01 10:40:00,19.84,19.88,19.83,19.87,64900.0,13.2527,13.2794,13.246,13.2728,64900.0
2012-03-01 10:45:00,19.86,19.88,19.85,19.88,45800.0,13.2661,13.2794,13.2594,13.2794,45800.0
2012-03-01 10:50:00,19.87,19.87,19.84,19.86,30300.0,13.2728,13.2728,13.2527,13.2661,30300.0
2012-03-01 10:55:00,19.86,19.9,19.86,19.9,24000.0,13.2661,13.2928,13.2661,13.2928,24000.0
2012-03-01 11:00:00,19.9,19.91,19.86,19.88,93400.0,13.2928,13.2995,13.2661,13.2794,93400.0
2012-03-01 11:05:00,19.88,19.88,19.85,19.85,46100.0,13.2794,13.2794,13.2594,13.2594,46100.0
2012-03-01 11:10:00,19.85,19.86,19.82,19.82,51800.0,13.2594,13.2661,13.2394,13.2394,51800.0
2012-03-01 11:15:00,19.82,19.83,19.82,19.82,58900.0,13.2394,13.246,13.2394,13.2394,58900.0
2012-03-01 11:20:00,19.83,19.83,19.82,19.82,94200.0,13.246,13.246,13.2394,13.2394,94200.0
2012-03-01 11:25:00,19.82,19.83,19.81,19.82,56700.0,13.2394,13.246,13.2327,13.2394,56700.0
2012-03-01 11:30:00,19.82,19.85,19.82,19.85,66900.0,13.2394,13.2594,13.2394,13.2594,66900.0
2012-03-01 11:35:00,19.86,19.88,19.86,19.86,66300.0,13.2661,13.2794,13.2661,13.2661,66300.0
2012-03-01 11:40:00,19.87,19.92,19.87,19.91,87400.0,13.2728,13.3062,13.2728,13.2995,87400.0
2012-03-01 11:45:00,19.92,19.93,19.91,19.92,81900.0,13.3062,13.3128,13.2995,13.3062,81900.0
2012-03-01 11:50:00,19.92,19.92,19.9,19.9,28700.0,13.3062,13.3062,13.2928,13.2928,28700.0
2012-03-01 11:55:00,19.9,19.91,19.9,19.9,4000.0,13.2928,13.2995,13.2928,13.2928,4000.0
2012-03-01 12:00:00,19.9,19.9,19.87,19.88,31900.0,13.2928,13.2928,13.2728,13.2794,31900.0
2012-03-01 12:05:00,19.87,19.91,19.86,19.87,75900.0,13.2728,13.2995,13.2661,13.2728,75900.0
2012-03-01 12:10:00,19.88,19.89,19.85,19.86,63400.0,13.2794,13.2861,13.2594,13.2661,63400.0
2012-03-01 12:15:00,19.86,19.88,19.86,19.86,22200.0,13.2661,13.2794,13.2661,13.2661,22200.0
2012-03-01 12:20:00,19.87,19.88,19.86,19.88,48200.0,13.2728,13.2794,13.2661,13.2794,48200.0
2012-03-01 12:25:00,19.88,19.89,19.87,19.89,39900.0,13.2794,13.2861,13.2728,13.2861,39900.0
2012-03-01 12:30:00,19.89,19.89,19.86,19.86,24300.0,13.2861,13.2861,13.2661,13.2661,24300.0
2012-03-01 12:35:00,19.86,19.86,19.83,19.84,71000.0,13.2661,13.2661,13.246,13.2527,71000.0
2012-03-01 12:40:00,19.84,19.85,19.84,19.85,7600.0,13.2527,13.2594,13.2527,13.2594,7600.0
2012-03-01 12:45:00,19.86,19.89,19.85,19.85,35200.0,13.2661,13.2861,13.2594,13.2594,35200.0
2012-03-01 12:50:00,19.86,19.87,19.85,19.86,63000.0,13.2661,13.2728,13.2594,13.2661,63000.0
2012-03-01 12:55:00,19.86,19.86,19.85,19.85,11400.0,13.2661,13.2661,13.2594,13.2594,11400.0
2012-03-01 13:00:00,19.85,19.85,19.84,19.84,26900.0,13.2594,13.2594,13.2527,13.2527,26900.0
2012-03-01 13:05:00,19.84,19.84,19.84,19.84,600.0,13.2527,13.2527,13.2527,13.2527,600.0
2012-03-01 13:10:00,19.84,19.85,19.81,19.81,77700.0,13.2527,13.2594,13.2327,13.2327,77700.0
2012-03-01 13:15:00,19.82,19.82,19.81,19.81,1700.0,13.2394,13.2394,13.2327,13.2327,1700.0
2012-03-01 13:20:00,19.81,19.86,19.81,19.85,66200.0,13.2327,13.2661,13.2327,13.2594,66200.0
2012-03-01 13:25:00,19.84,19.85,19.84,19.85,21800.0,13.2527,13.2594,13.2527,13.2594,21800.0
2012-03-01 13:30:00,19.85,19.85,19.84,19.84,13600.0,13.2594,13.2594,13.2527,13.2527,13600.0
2012-03-01 13:35:00,19.85,19.85,19.84,19.85,20700.0,13.2594,13.2594,13.2527,13.2594,20700.0
2012-03-01 13:40:00,19.84,19.85,19.82,19.82,85500.0,13.2527,13.2594,13.2394,13.2394,85500.0
2012-03-01 13:45:00,19.81,19.83,19.81,19.83,19700.0,13.2327,13.246,13.2327,13.246,19700.0
2012-03-01 13:50:00,19.83,19.84,19.82,19.84,47400.0,13.246,13.2527,13.2394,13.2527,47400.0
2012-03-01 13:55:00,19.84,19.85,19.83,19.83,101900.0,13.2527,13.2594,13.246,13.246,101900.0
2012-03-01 14:00:00,19.83,19.85,19.83,19.84,69600.0,13.246,13.2594,13.246,13.2527,69600.0
2012-03-01 14:05:00,19.84,19.86,19.84,19.85,66800.0,13.2527,13.2661,13.2527,13.2594,66800.0
2012-03-01 14:10:00,19.85,19.86,19.85,19.86,65800.0,13.2594,13.2661,13.2594,13.2661,65800.0
2012-03-01 14:15:00,19.86,19.86,19.85,19.85,28600.0,13.2661,13.2661,13.2594,13.2594,28600.0
2012-03-01 14:20:00,19.85,19.85,19.84,19.84,11000.0,13.2594,13.2594,13.2527,13.2527,11000.0
2012-03-01 14:25:00,19.84,19.84,19.84,19.84,0.0,13.2527,13.2527,13.2527,13.2527,0.0
2012-03-01 14:30:00,19.83,19.84,19.83,19.84,1100.0,13.246,13.2527,13.246,13.2527,1100.0
2012-03-01 14:35:00,19.84,19.84,19.83,19.83,33300.0,13.2527,13.2527,13.246,13.246,33300.0
2012-03-01 14:40:00,19.83,19.84,19.82,19.83,103000.0,13.246,13.2527,13.2394,13.246,103000.0
2012-03-01 14:45:00,19.83,19.84,19.83,19.84,58900.0,13.246,13.2527,13.246,13.2527,58900.0
2012-03-01 14:50:00,19.84,19.86,19.84,19.85,108100.0,13.2527,13.2661,13.2527,13.2594,108100.0
2012-03-01 14:55:00,19.86,19.86,19.81,19.82,164000.0,13.2661,13.2661,13.2327,13.2394,164000.0
2012-03-01 15:00:00,19.83,19.85,19.83,19.84,35000.0,13.246,13.2594,13.246,13.2527,35000.0
2012-03-01 15:05:00,19.83,19.84,19.82,19.83,65500.0,13.246,13.2527,13.2394,13.246,65500.0
2012-03-01 15:10:00,19.83,19.84,19.82,19.82,32700.0,13.246,13.2527,13.2394,13.2394,32700.0
2012-03-01 15:15:00,19.82,19.83,19.81,19.81,62500.0,13.2394,13.246,13.2327,13.2327,62500.0
2012-03-01 15:20:00,19.81,19.83,19.81,19.83,70400.0,13.2327,13.246,13.2327,13.246,70400.0
2012-03-01 15:25:00,19.83,19.86,19.83,19.86,20400.0,13.246,13.2661,13.246,13.2661,20400.0
2012-03-01 15:30:00,19.85,19.85,19.81,19.82,43200.0,13.2594,13.2594,13.2327,13.2394,43200.0
2012-03-01 15:35:00,19.82,19.82,19.81,19.82,103500.0,13.2394,13.2394,13.2327,13.2394,103500.0
2012-03-01 15:40:00,19.82,19.84,19.82,19.84,25100.0,13.2394,13.2527,13.2394,13.2527,25100.0
2012-03-01 15:45:00,19.84,19.86,19.84,19.86,46800.0,13.2527,13.2661,13.2527,13.2661,46800.0
2012-03-01 15:50:00,19.86,19.89,19.86,19.89,44600.0,13.2661,13.2861,13.2661,13.2861,44600.0
2012-03-01 15:55:00,19.89,19.91,19.87,19.87,129700.0,13.2861,13.2995,13.2728,13.2728,129700.0
2012-03-02 09:30:00,19.84,19.85,19.8,19.82,23900.0,13.2527,13.2594,13.226,13.2394,23900.0
2012-03-02 09:35:00,19.81,19.85,19.81,19.83,66800.0,13.2327,13.2594,13.2327,13.246,66800.0
2012-03-02 09:40:00,19.82,19.82,19.79,19.79,86500.0,13.2394,13.2394,13.2193,13.2193,86500.0
2012-03-02 09:45:00,19.78,19.8,19.78,19.78,24300.0,13.2126,13.226,13.2126,13.2126,24300.0
2012-03-02 09:50:00,19.78,19.8,19.75,19.79,174800.0,13.2126,13.226,13.1926,13.2193,174800.0
2012-03-02 09:55:00,19.8,19.81,19.77,19.78,108500.0,13.226,13.2327,13.206,13.2126,108500.0
2012-03-02 10:00:00,19.78,19.8,19.78,19.8,54200.0,13.2126,13.226,13.2126,13.226,54200.0
2012-03-02 10:05:00,19.81,19.83,19.81,19.82,142500.0,13.2327,13.246,13.2327,13.2394,142500.0
2012-03-02 10:10:00,19.82,19.84,19.82,19.83,43300.0,13.2394,13.2527,13.2394,13.246,43300.0
2012-03-02 10:15:00,19.84,19.87,19.84,19.86,28000.0,13.2527,13.2728,13.2527,13.2661,28000.0
2012-03-02 10:20:00,19.86,19.88,19.86,19.88,28700.0,13.2661,13.2794,13.2661,13.2794,28700.0
2012-03-02 10:25:00,19.88,19.88,19.86,19.86,17200.0,13.2794,13.2794,13.2661,13.2661,17200.0
2012-03-02 10:30:00,19.86,19.86,19.84,19.84,29400.0,13.2661,13.2661,13.2527,13.2527,29400.0
2012-03-02 10:35:00,19.85,19.85,19.83,19.84,85500.0,13.2594,13.2594,13.246,13.2527,85500.0
2012-03-02 10:40:00,19.85,19.86,19.85,19.86,55700.0,13.2594,13.2661,13.2594,13.2661,55700.0
2012-03-02 10:45:00,19.87,19.88,19.83,19.84,88300.0,13.2728,13.2794,13.246,13.2527,88300.0
2012-03-02 10:50:00,19.83,19.86,19.82,19.86,21100.0,13.246,13.2661,13.2394,13.2661,21100.0
2012-03-02 10:55:00,19.87,19.87,19.83,19.83,71400.0,13.2728,13.2728,13.246,13.246,71400.0
2012-03-02 11:00:00,19.83,19.83,19.79,19.81,72400.0,13.246,13.246,13.2193,13.2327,72400.0
2012-03-02 11:05:00,19.8,19.83,19.8,19.82,76600.0,13.226,13.246,13.226,13.2394,76600.0
2012-03-02 11:10:00,19.82,19.83,19.8,19.8,28500.0,13.2394,13.246,13.226,13.226,28500.0
2012-03-02 11:15:00,19.81,19.84,19.81,19.84,28000.0,13.2327,13.2527,13.2327,13.2527,28000.0
2012-03-02 11:20:00,19.85,19.87,19.85,19.85,61800.0,13.2594,13.2728,13.2594,13.2594,61800.0
2012-03-02 11:25:00,19.86,19.86,19.85,19.85,14200.0,13.2661,13.2661,13.2594,13.2594,14200.0
2012-03-02 11:30:00,19.85,19.86,19.84,19.84,25600.0,13.2594,13.2661,13.2527,13.2527,25600.0
2012-03-02 11:35:00,19.83,19.85,19.83,19.83,15400.0,13.246,13.2594,13.246,13.246,15400.0
2012-03-02 11:40:00,19.83,19.83,19.77,19.79,40700.0,13.246,13.246,13.206,13.2193,40700.0
2012-03-02 11:45:00,19.79,19.8,19.77,19.78,21200.0,13.2193,13.226,13.206,13.2126,21200.0
2012-03-02 11:50:00,19.78,19.78,19.77,19.77,16700.0,13.2126,13.2126,13.206,13.206,16700.0
2012-03-02 11:55:00,19.78,19.79,19.78,19.78,14700.0,13.2126,13.2193,13.2126,13.2126,14700.0
2012-03-02 12:00:00,19.78,19.78,19.76,19.78,22200.0,13.2126,13.2126,13.1993,13.2126,22200.0
2012-03-02 12:05:00,19.79,19.8,19.76,19.8,65900.0,13.2193,13.226,13.1993,13.226,65900.0
2012-03-02 12:10:00,19.8,19.8,19.79,19.8,28900.0,13.226,13.226,13.2193,13.226,28900.0
2012-03-02 12:15:00,19.79,19.79,19.76,19.78,27900.0,13.2193,13.2193,13.1993,13.2126,27900.0
2012-03-02 12:20:00,19.78,19.78,19.76,19.76,31800.0,13.2126,13.2126,13.1993,13.1993,31800.0
2012-03-02 12:25:00,19.76,19.77,19.76,19.76,62500.0,13.1993,13.206,13.1993,13.1993,62500.0
2012-03-02 12:30:00,19.76,19.79,19.76,19.78,29100.0,13.1993,13.2193,13.1993,13.2126,29100.0
2012-03-02 12:35:00,19.78,19.79,19.78,19.79,27700.0,13.2126,13.2193,13.2126,13.2193,27700.0
2012-03-02 12:40:00,19.79,19.79,19.78,19.79,51600.0,13.2193,13.2193,13.2126,13.2193,51600.0
2012-03-02 12:45:00,19.78,19.78,19.77,19.78,23600.0,13.2126,13.2126,13.206,13.2126,23600.0
2012-03-02 12:50:00,19.79,19.8,19.78,19.78,61200.0,13.2193,13.226,13.2126,13.2126,61200.0
2012-03-02 12:55:00,19.78,19.78,19.77,19.78,49000.0,13.2126,13.2126,13.206,13.2126,49000.0
2012-03-02 13:00:00,19.78,19.78,19.76,19.77,61600.0,13.2126,13.2126,13.1993,13.206,61600.0
2012-03-02 13:05:00,19.78,19.78,19.76,19.78,19900.0,13.2126,13.2126,13.1993,13.2126,19900.0
2012-03-02 13:10:00,19.78,19.78,19.76,19.76,12800.0,13.2126,13.2126,13.1993,13.1993,12800.0
2012-03-02 13:15:00,19.75,19.76,19.75,19.76,1900.0,13.1926,13.1993,13.1926,13.1993,1900.0
2012-03-02 13:20:00,19.76,19.76,19.74,19.74,24900.0,13.1993,13.1993,13.1859,13.1859,24900.0
2012-03-02 13:25:00,19.75,19.77,19.75,19.77,20500.0,13.1926,13.206,13.1926,13.206,20500.0
2012-03-02 13:30:00,19.77,19.78,19.77,19.77,4500.0,13.206,13.2126,13.206,13.206,4500.0
2012-03-02 13:35:00,19.77,19.77,19.76,19.76,17400.0,13.206,13.206,13.1993,13.1993,17400.0
2012-03-02 13:40:00,19.76,19.79,19.76,19.77,70500.0,13.1993,13.2193,13.1993,13.206,70500.0
2012-03-02 13:45:00,19.77,19.78,19.76,19.78,43600.0,13.206,13.2126,13.1993,13.2126,43600.0
2012-03-02 13:50:00,19.77,19.79,19.77,19.79,6200.0,13.206,13.2193,13.206,13.2193,6200.0
2012-03-02 13:55:00,19.78,19.8,19.78,19.79,58500.0,13.2126,13.226,13.2126,13.2193,58500.0
2012-03-02 14:00:00,19.8,19.8,19.8,19.8,1000.0,13.226,13.226,13.226,13.226,1000.0
2012-03-02 14:05:00,19.8,19.8,19.79,19.8,2300.0,13.226,13.226,13.2193,13.226,2300.0
2012-03-02 14:10:00,19.79,19.8,19.79,19.79,55100.0,13.2193,13.226,13.2193,13.2193,55100.0
2012-03-02 14:15:00,19.8,19.81,19.8,19.81,27100.0,13.226,13.2327,13.226,13.2327,27100.0
2012-03-02 14:20:00,19.81,19.81,19.79,19.79,13200.0,13.2327,13.2327,13.2193,13.2193,13200.0
2012-03-02 14:25:00,19.8,19.8,19.79,19.79,34400.0,13.226,13.226,13.2193,13.2193,34400.0
2012-03-02 14:30:00,19.8,19.8,19.78,19.78,49600.0,13.226,13.226,13.2126,13.2126,49600.0
2012-03-02 14:35:00,19.77,19.78,19.77,19.77,29000.0,13.206,13.2126,13.206,13.206,29000.0
2012-03-02 14:40:00,19.77,19.77,19.75,19.76,44500.0,13.206,13.206,13.1926,13.1993,44500.0
2012-03-02 14:45:00,19.77,19.79,19.77,19.79,41400.0,13.206,13.2193,13.206,13.2193,41400.0
2012-03-02 14:50:00,19.78,19.79,19.78,19.78,7200.0,13.2126,13.2193,13.2126,13.2126,7200.0
2012-03-02 14:55:00,19.78,19.78,19.77,19.77,19000.0,13.2126,13.2126,13.206,13.206,19000.0
2012-03-02 15:00:00,19.77,19.78,19.77,19.78,37200.0,13.206,13.2126,13.206,13.2126,37200.0
2012-03-02 15:05:00,19.77,19.78,19.77,19.78,37300.0,13.206,13.2126,13.206,13.2126,37300.0
2012-03-02 15:10:00,19.77,19.77,19.76,19.76,10500.0,13.206,13.206,13.1993,13.1993,10500.0
2012-03-02 15:15:00,19.76,19.76,19.75,19.75,15900.0,13.1993,13.1993,13.1926,13.1926,15900.0
2012-03-02 15:20:00,19.75,19.76,19.75,19.76,19700.0,13.1926,13.1993,13.1926,13.1993,19700.0
2012-03-02 15:25:00,19.75,19.78,19.75,19.77,18100.0,13.1926,13.2126,13.1926,13.206,18100.0
2012-03-02 15:30:00,19.78,19.8,19.78,19.79,60400.0,13.2126,13.226,13.2126,13.2193,60400.0
2012-03-02 15:35:00,19.79,19.79,19.74,19.74,50300.0,13.2193,13.2193,13.1859,13.1859,50300.0
2012-03-02 15:40:00,19.75,19.75,19.72,19.74,64000.0,13.1926,13.1926,13.1726,13.1859,64000.0
2012-03-02 15:45:00,19.74,19.76,19.73,19.73,163300.0,13.1859,13.1993,13.1792,13.1792,163300.0
2012-03-02 15:50:00,19.74,19.77,19.74,19.76,93900.0,13.1859,13.206,13.1859,13.1993,93900.0
2012-03-02 15:55:00,19.75,19.76,19.75,19.76,55800.0,13.1926,13.1993,13.1926,13.1993,55800.0
2012-03-05 09:30:00,19.75,19.75,19.65,19.65,138100.0,13.1926,13.1926,13.1258,13.1258,138100.0
2012-03-05 09:35:00,19.65,19.65,19.6,19.63,104700.0,13.1258,13.1258,13.0924,13.1124,104700.0
2012-03-05 09:40:00,19.63,19.71,19.62,19.67,110200.0,13.1124,13.1659,13.1058,13.1392,110200.0
2012-03-05 09:45:00,19.66,19.66,19.63,19.63,62900.0,13.1325,13.1325,13.1124,13.1124,62900.0
2012-03-05 09:50:00,19.64,19.66,19.63,19.65,47000.0,13.1191,13.1325,13.1124,13.1258,47000.0
2012-03-05 09:55:00,19.65,19.69,19.65,19.66,55700.0,13.1258,13.1525,13.1258,13.1325,55700.0
2012-03-05 10:00:00,19.67,19.74,19.64,19.72,103800.0,13.1392,13.1859,13.1191,13.1726,103800.0
2012-03-05 10:05:00,19.72,19.73,19.66,19.68,122000.0,13.1726,13.1792,13.1325,13.1458,122000.0
2012-03-05 10:10:00,19.67,19.67,19.63,19.63,26700.0,13.1392,13.1392,13.1124,13.1124,26700.0
2012-03-05 10:15:00,19.64,19.65,19.61,19.62,51000.0,13.1191,13.1258,13.0991,13.1058,51000.0
2012-03-05 10:20:00,19.63,19.63,19.58,19.59,64400.0,13.1124,13.1124,13.079,13.0857,64400.0
2012-03-05 10:25:00,19.58,19.59,19.58,19.58,31600.0,13.079,13.0857,13.079,13.079,31600.0
2012-03-05 10:30:00,19.58,19.61,19.57,19.57,74600.0,13.079,13.0991,13.0724,13.0724,74600.0
2012-03-05 10:35:00,19.58,19.59,19.57,19.57,46600.0,13.079,13.0857,13.0724,13.0724,46600.0
2012-03-05 10:40:00,19.57,19.57,19.52,19.52,35900.0,13.0724,13.0724,13.039,13.039,35900.0
2012-03-05 10:45:00,19.52,19.55,19.5,19.55,82100.0,13.039,13.059,13.0256,13.059,82100.0
2012-03-05 10:50:00,19.55,19.55,19.52,19.52,85800.0,13.059,13.059,13.039,13.039,85800.0
2012-03-05 10:55:00,19.52,19.52,19.49,19.5,70200.0,13.039,13.039,13.0189,13.0256,70200.0
2012-03-05 11:00:00,19.51,19.52,19.48,19.49,70300.0,13.0323,13.039,13.0122,13.0189,70300.0
2012-03-05 11:05:00,19.5,19.56,19.5,19.56,35500.0,13.0256,13.0657,13.0256,13.0657,35500.0
2012-03-05 11:10:00,19.55,19.55,19.53,19.53,22000.0,13.059,13.059,13.0456,13.0456,22000.0
2012-03-05 11:15:00,19.53,19.53,19.47,19.5,78300.0,13.0456,13.0456,13.0056,13.0256,78300.0
2012-03-05 11:20:00,19.51,19.52,19.5,19.51,50700.0,13.0323,13.039,13.0256,13.0323,50700.0
2012-03-05 11:25:00,19.52,19.55,19.5,19.54,38600.0,13.039,13.059,13.0256,13.0523,38600.0
2012-03-05 11:30:00,19.53,19.53,19.51,19.53,42500.0,13.0456,13.0456,13.0323,13.0456,42500.0
2012-03-05 11:35:00,19.53,19.53,19.5,19.5,19900.0,13.0456,13.0456,13.0256,13.0256,19900.0
2012-03-05 11:40:00,19.5,19.53,19.5,19.53,37600.0,13.0256,13.0456,13.0256,13.0456,37600.0
2012-03-05 11:45:00,19.53,19.55,19.52,19.55,51900.0,13.0456,13.059,13.039,13.059,51900.0
2012-03-05 11:50:00,19.54,19.56,19.53,19.55,48100.0,13.0523,13.0657,13.0456,13.059,48100.0
2012-03-05 11:55:00,19.56,19.56,19.52,19.53,36700.0,13.0657,13.0657,13.039,13.0456,36700.0
2012-03-05 12:00:00,19.53,19.55,19.53,19.54,24400.0,13.0456,13.059,13.0456,13.0523,24400.0
2012-03-05 12:05:00,19.54,19.55,19.54,19.54,11800.0,13.0523,13.059,13.0523,13.0523,11800.0
2012-03-05 12:10:00,19.55,19.55,19.54,19.54,16600.0,13.059,13.059,13.0523,13.0523,16600.0
2012-03-05 12:15:00,19.54,19.54,19.52,19.52,98900.0,13.0523,13.0523,13.039,13.039,98900.0
2012-03-05 12:20:00,19.53,19.53,19.5,19.5,43500.0,13.0456,13.0456,13.0256,13.0256,43500.0
2012-03-05 12:25:00,19.5,19.5,19.5,19.5,3900.0,13.0256,13.0256,13.0256,13.0256,3900.0
2012-03-05 12:30:00,19.51,19.53,19.51,19.53,13700.0,13.0323,13.0456,13.0323,13.0456,13700.0
2012-03-05 12:35:00,19.53,19.54,19.53,19.54,12000.0,13.0456,13.0523,13.0456,13.0523,12000.0
2012-03-05 12:40:00,19.54,19.55,19.53,19.53,29100.0,13.0523,13.059,13.0456,13.0456,29100.0
2012-03-05 12:45:00,19.54,19.55,19.53,19.53,38700.0,13.0523,13.059,13.0456,13.0456,38700.0
2012-03-05 12:50:00,19.53,19.53,19.5,19.5,20900.0,13.0456,13.0456,13.0256,13.0256,20900.0
2012-03-05 12:55:00,19.5,19.51,19.5,19.51,30200.0,13.0256,13.0323,13.0256,13.0323,30200.0
2012-03-05 13:00:00,19.51,19.52,19.51,19.51,4500.0,13.0323,13.039,13.0323,13.0323,4500.0
2012-03-05 13:05:00,19.52,19.54,19.52,19.53,14700.0,13.039,13.0523,13.039,13.0456,14700.0
2012-03-05 13:10:00,19.54,19.56,19.54,19.56,15800.0,13.0523,13.0657,13.0523,13.0657,15800.0
2012-03-05 13:15:00,19.56,19.58,19.56,19.58,64200.0,13.0657,13.079,13.0657,13.079,64200.0
2012-03-05 13:20:00,19.57,19.57,19.57,19.57,19700.0,13.0724,13.0724,13.0724,13.0724,19700.0
2012-03-05 13:25:00,19.58,19.59,19.58,19.59,45700.0,13.079,13.0857,13.079,13.0857,45700.0
2012-03-05 13:30:00,19.58,19.59,19.58,19.59,7100.0,13.079,13.0857,13.079,13.0857,7100.0
2012-03-05 13:35:00,19.58,19.6,19.58,19.6,60400.0,13.079,13.0924,13.079,13.0924,60400.0
2012-03-05 13:40:00,19.6,19.6,19.6,19.6,6000.0,13.0924,13.0924,13.0924,13.0924,6000.0
2012-03-05 13:45:00,19.6,19.61,19.59,19.6,34600.0,13.0924,13.0991,13.0857,13.0924,34600.0
2012-03-05 13:50:00,19.6,19.6,19.56,19.57,74200.0,13.0924,13.0924,13.0657,13.0724,74200.0
2012-03-05 13:55:00,19.57,19.58,19.56,19.57,100800.0,13.0724,13.079,13.0657,13.0724,100800.0
2012-03-05 14:00:00,19.57,19.6,19.57,19.59,38600.0,13.0724,13.0924,13.0724,13.0857,38600.0
2012-03-05 14:05:00,19.59,19.6,19.59,19.59,52200.0,13.0857,13.0924,13.0857,13.0857,52200.0
2012-03-05 14:10:00,19.59,19.63,19.59,19.63,36600.0,13.0857,13.1124,13.0857,13.1124,36600.0
2012-03-05 14:15:00,19.63,19.63,19.62,19.63,5900.0,13.1124,13.1124,13.1058,13.1124,5900.0
2012-03-05 14:20:00,19.63,19.64,19.61,19.61,32100.0,13.1124,13.1191,13.0991,13.0991,32100.0
2012-03-05 14:25:00,19.62,19.64,19.62,19.64,15300.0,13.1058,13.1191,13.1058,13.1191,15300.0
2012-03-05 14:30:00,19.63,19.63,19.59,19.61,58200.0,13.1124,13.1124,13.0857,13.0991,58200.0
2012-03-05 14:35:00,19.61,19.61,19.6,19.61,18400.0,13.0991,13.0991,13.0924,13.0991,18400.0
2012-03-05 14:40:00,19.61,19.63,19.6,19.61,32300.0,13.0991,13.1124,13.0924,13.0991,32300.0
2012-03-05 14:45:00,19.62,19.63,19.59,19.6,110000.0,13.1058,13.1124,13.0857,13.0924,110000.0
2012-03-05 14:50:00,19.61,19.62,19.6,19.62,4500.0,13.0991,13.1058,13.0924,13.1058,4500.0
2012-03-05 14:55:00,19.62,19.66,19.61,19.65,74500.0,13.1058,13.1325,13.0991,13.1258,74500.0
2012-03-05 15:00:00,19.65,19.67,19.65,19.67,133300.0,13.1258,13.1392,13.1258,13.1392,133300.0
2012-03-05 15:05:00,19.66,19.67,19.65,19.65,129900.0,13.1325,13.1392,13.1258,13.1258,129900.0
2012-03-05 15:10:00,19.65,19.66,19.62,19.62,74700.0,13.1258,13.1325,13.1058,13.1058,74700.0
2012-03-05 15:15:00,19.62,19.64,19.6,19.64,127800.0,13.1058,13.1191,13.0924,13.1191,127800.0
2012-03-05 15:20:00,19.64,19.65,19.62,19.63,80300.0,13.1191,13.1258,13.1058,13.1124,80300.0
2012-03-05 15:25:00,19.63,19.64,19.6,19.6,97400.0,13.1124,13.1191,13.0924,13.0924,97400.0
2012-03-05 15:30:00,19.6,19.6,19.6,19.6,11100.0,13.0924,13.0924,13.0924,13.0924,11100.0
2012-03-05 15:35:00,19.6,19.64,19.6,19.64,65900.0,13.0924,13.1191,13.0924,13.1191,65900.0
2012-03-05 15:40:00,19.64,19.64,19.6,19.6,95700.0,13.1191,13.1191,13.0924,13.0924,95700.0
2012-03-05 15:45:00,19.6,19.63,19.6,19.61,39700.0,13.0924,13.1124,13.0924,13.0991,39700.0
2012-03-05 15:50:00,19.61,19.63,19.61,19.63,46700.0,13.0991,13.1124,13.0991,13.1124,46700.0
2012-03-05 15:55:00,19.62,19.63,19.59,19.61,119700.0,13.1058,13.1124,13.0857,13.0991,119700.0
2012-03-06 09:30:00,19.43,19.53,19.39,19.49,147900.0,12.9788,13.0456,12.9521,13.0189,147900.0
2012-03-06 09:35:00,19.5,19.5,19.45,19.45,110900.0,13.0256,13.0256,12.9922,12.9922,110900.0
2012-03-06 09:40:00,19.44,19.47,19.41,19.41,87000.0,12.9855,13.0056,12.9655,12.9655,87000.0
2012-03-06 09:45:00,19.4,19.42,19.4,19.41,44500.0,12.9588,12.9722,12.9588,12.9655,44500.0
2012-03-06 09:50:00,19.4,19.42,19.39,19.4,121100.0,12.9588,12.9722,12.9521,12.9588,121100.0
2012-03-06 09:55:00,19.4,19.4,19.38,19.4,160800.0,12.9588,12.9588,12.9454,12.9588,160800.0
2012-03-06 10:00:00,19.39,19.42,19.39,19.4,86600.0,12.9521,12.9722,12.9521,12.9588,86600.0
2012-03-06 10:05:00,19.4,19.42,19.38,19.39,73400.0,12.9588,12.9722,12.9454,12.9521,73400.0
2012-03-06 10:10:00,19.39,19.39,19.33,19.36,98900.0,12.9521,12.9521,12.9121,12.9321,98900.0
2012-03-06 10:15:00,19.36,19.38,19.34,19.38,85800.0,12.9321,12.9454,12.9187,12.9454,85800.0
2012-03-06 10:20:00,19.39,19.39,19.36,19.36,49400.0,12.9521,12.9521,12.9321,12.9321,49400.0
2012-03-06 10:25:00,19.36,19.37,19.36,19.36,8500.0,12.9321,12.9388,12.9321,12.9321,8500.0
2012-03-06 10:30:00,19.36,19.37,19.34,19.37,40200.0,12.9321,12.9388,12.9187,12.9388,40200.0
2012-03-06 10:35:00,19.37,19.41,19.36,19.38,148400.0,12.9388,12.9655,12.9321,12.9454,148400.0
2012-03-06 10:40:00,19.38,19.39,19.37,19.37,63400.0,12.9454,12.9521,12.9388,12.9388,63400.0
2012-03-06 10:45:00,19.37,19.37,19.36,19.36,5600.0,12.9388,12.9388,12.9321,12.9321,5600.0
2012-03-06 10:50:00,19.36,19.38,19.34,19.36,78000.0,12.9321,12.9454,12.9187,12.9321,78000.0
2012-03-06 10:55:00,19.36,19.37,19.35,19.35,69800.0,12.9321,12.9388,12.9254,12.9254,69800.0
2012-03-06 11:00:00,19.35,19.43,19.35,19.43,105500.0,12.9254,12.9788,12.9254,12.9788,105500.0
2012-03-06 11:05:00,19.43,19.48,19.43,19.47,72800.0,12.9788,13.0122,12.9788,13.0056,72800.0
2012-03-06 11:10:00,19.47,19.47,19.44,19.44,18300.0,13.0056,13.0056,12.9855,12.9855,18300.0
2012-03-06 11:15:00,19.44,19.48,19.44,19.44,44700.0,12.9855,13.0122,12.9855,12.9855,44700.0
2012-03-06 11:20:00,19.43,19.46,19.43,19.46,25100.0,12.9788,12.9989,12.9788,12.9989,25100.0
2012-03-06 11:25:00,19.46,19.48,19.45,19.48,13400.0,12.9989,13.0122,12.9922,13.0122,13400.0
2012-03-06 11:30:00,19.48,19.5,19.4,19.4,102300.0,13.0122,13.0256,12.9588,12.9588,102300.0
2012-03-06 11:35:00,19.4,19.42,19.38,19.42,50500.0,12.9588,12.9722,12.9454,12.9722,50500.0
2012-03-06 11:40:00,19.42,19.44,19.4,19.42,85800.0,12.9722,12.9855,12.9588,12.9722,85800.0
2012-03-06 11:45:00,19.43,19.43,19.4,19.4,24400.0,12.9788,12.9788,12.9588,12.9588,24400.0
2012-03-06 11:50:00,19.41,19.42,19.4,19.42,14100.0,12.9655,12.9722,12.9588,12.9722,14100.0
2012-03-06 11:55:00,19.42,19.43,19.4,19.4,29400.0,12.9722,12.9788,12.9588,12.9588,29400.0
2012-03-06 12:00:00,19.4,19.41,19.4,19.41,29300.0,12.9588,12.9655,12.9588,12.9655,29300.0
2012-03-06 12:05:00,19.41,19.41,19.39,19.41,42800.0,12.9655,12.9655,12.9521,12.9655,42800.0
2012-03-06 12:10:00,19.41,19.42,19.41,19.42,6400.0,12.9655,12.9722,12.9655,12.9722,6400.0
2012-03-06 12:15:00,19.41,19.41,19.4,19.4,23100.0,12.9655,12.9655,12.9588,12.9588,23100.0
2012-03-06 12:20:00,19.41,19.41,19.4,19.4,6200.0,12.9655,12.9655,12.9588,12.9588,6200.0
2012-03-06 12:25:00,19.41,19.41,19.4,19.4,22500.0,12.9655,12.9655,12.9588,12.9588,22500.0
2012-03-06 12:30:00,19.39,19.42,19.39,19.42,30800.0,12.9521,12.9722,12.9521,12.9722,30800.0
2012-03-06 12:35:00,19.42,19.43,19.42,19.43,1900.0,12.9722,12.9788,12.9722,12.9788,1900.0
2012-03-06 12:40:00,19.43,19.43,19.4,19.4,27600.0,12.9788,12.9788,12.9588,12.9588,27600.0
2012-03-06 12:45:00,19.4,19.42,19.4,19.42,18800.0,12.9588,12.9722,12.9588,12.9722,18800.0
2012-03-06 12:50:00,19.42,19.42,19.4,19.42,61700.0,12.9722,12.9722,12.9588,12.9722,61700.0
2012-03-06 12:55:00,19.42,19.42,19.41,19.41,6000.0,12.9722,12.9722,12.9655,12.9655,6000.0
2012-03-06 13:00:00,19.42,19.46,19.41,19.46,50200.0,12.9722,12.9989,12.9655,12.9989,50200.0
2012-03-06 13:05:00,19.45,19.45,19.45,19.45,43100.0,12.9922,12.9922,12.9922,12.9922,43100.0
2012-03-06 13:10:00,19.46,19.46,19.43,19.43,21600.0,12.9989,12.9989,12.9788,12.9788,21600.0
2012-03-06 13:15:00,19.42,19.42,19.41,19.42,13100.0,12.9722,12.9722,12.9655,12.9722,13100.0
2012-03-06 13:20:00,19.41,19.41,19.4,19.4,14900.0,12.9655,12.9655,12.9588,12.9588,14900.0
2012-03-06 13:25:00,19.4,19.4,19.4,19.4,16000.0,12.9588,12.9588,12.9588,12.9588,16000.0
2012-03-06 13:30:00,19.41,19.44,19.41,19.43,28300.0,12.9655,12.9855,12.9655,12.9788,28300.0
2012-03-06 13:35:00,19.42,19.42,19.42,19.42,1500.0,12.9722,12.9722,12.9722,12.9722,1500.0
2012-03-06 13:40:00,19.43,19.44,19.43,19.44,30200.0,12.9788,12.9855,12.9788,12.9855,30200.0
2012-03-06 13:45:00,19.44,19.45,19.42,19.45,24000.0,12.9855,12.9922,12.9722,12.9922,24000.0
2012-03-06 13:50:00,19.45,19.46,19.45,19.45,5300.0,12.9922,12.9989,12.9922,12.9922,5300.0
2012-03-06 13:55:00,19.45,19.45,19.44,19.45,27600.0,12.9922,12.9922,12.9855,12.9922,27600.0
2012-03-06 14:00:00,19.45,19.46,19.42,19.42,87100.0,12.9922,12.9989,12.9722,12.9722,87100.0
2012-03-06 14:05:00,19.42,19.44,19.42,19.44,20800.0,12.9722,12.9855,12.9722,12.9855,20800.0
2012-03-06 14:10:00,19.44,19.47,19.44,19.47,46000.0,12.9855,13.0056,12.9855,13.0056,46000.0
2012-03-06 14:15:00,19.46,19.46,19.45,19.45,10800.0,12.9989,12.9989,12.9922,12.9922,10800.0
2012-03-06 14:20:00,19.45,19.45,19.41,19.41,40200.0,12.9922,12.9922,12.9655,12.9655,40200.0
2012-03-06 14:25:00,19.41,19.41,19.39,19.4,113200.0,12.9655,12.9655,12.9521,12.9588,113200.0
2012-03-06 14:30:00,19.4,19.41,19.38,19.4,69000.0,12.9588,12.9655,12.9454,12.9588,69000.0
2012-03-06 14:35:00,19.4,19.41,19.39,19.4,24600.0,12.9588,12.9655,12.9521,12.9588,24600.0
2012-03-06 14:40:00,19.41,19.42,19.41,19.42,22800.0,12.9655,12.9722,12.9655,12.9722,22800.0
2012-03-06 14:45:00,19.42,19.43,19.42,19.42,21700.0,12.9722,12.9788,12.9722,12.9722,21700.0
2012-03-06 14:50:00,19.42,19.42,19.42,19.42,20100.0,12.9722,12.9722,12.9722,12.9722,20100.0
2012-03-06 14:55:00,19.42,19.43,19.42,19.42,13400.0,12.9722,12.9788,12.9722,12.9722,13400.0
2012-03-06 15:00:00,19.42,19.44,19.42,19.44,56700.0,12.9722,12.9855,12.9722,12.9855,56700.0
2012-03-06 15:05:00,19.44,19.44,19.43,19.43,5200.0,12.9855,12.9855,12.9788,12.9788,5200.0
2012-03-06 15:10:00,19.43,19.45,19.43,19.44,79800.0,12.9788,12.9922,12.9788,12.9855,79800.0
2012-03-06 15:15:00,19.44,19.45,19.42,19.44,97600.0,12.9855,12.9922,12.9722,12.9855,97600.0
2012-03-06 15:20:00,19.44,19.44,19.43,19.44,20500.0,12.9855,12.9855,12.9788,12.9855,20500.0
2012-03-06 15:25:00,19.44,19.44,19.42,19.43,63900.0,12.9855,12.9855,12.9722,12.9788,63900.0
2012-03-06 15:30:00,19.44,19.44,19.42,19.42,52600.0,12.9855,12.9855,12.9722,12.9722,52600.0
2012-03-06 15:35:00,19.42,19.43,19.42,19.43,23500.0,12.9722,12.9788,12.9722,12.9788,23500.0
2012-03-06 15:40:00,19.43,19.47,19.43,19.47,35500.0,12.9788,13.0056,12.9788,13.0056,35500.0
2012-03-06 15:45:00,19.47,19.48,19.46,19.48,28300.0,13.0056,13.0122,12.9989,13.0122,28300.0
2012-03-06 15:50:00,19.48,19.51,19.47,19.49,178700.0,13.0122,13.0323,13.0056,13.0189,178700.0
2012-03-06 15:55:00,19.49,19.5,19.47,19.47,45900.0,13.0189,13.0256,13.0056,13.0056,45900.0
2012-03-07 09:30:00,19.48,19.5,19.45,19.47,45400.0,13.0122,13.0256,12.9922,13.0056,45400.0
2012-03-07 09:35:00,19.47,19.53,19.44,19.44,49100.0,13.0056,13.0456,12.9855,12.9855,49100.0
2012-03-07 09:40:00,19.43,19.47,19.43,19.45,42700.0,12.9788,13.0056,12.9788,12.9922,42700.0
2012-03-07 09:45:00,19.45,19.47,19.42,19.44,52600.0,12.9922,13.0056,12.9722,12.9855,52600.0
2012-03-07 09:50:00,19.43,19.46,19.42,19.46,55300.0,12.9788,12.9989,12.9722,12.9989,55300.0
2012-03-07 09:55:00,19.46,19.47,19.44,19.47,45900.0,12.9989,13.0056,12.9855,13.0056,45900.0
2012-03-07 10:00:00,19.47,19.48,19.46,19.48,115300.0,13.0056,13.0122,12.9989,13.0122,115300.0
2012-03-07 10:05:00,19.48,19.48,19.41,19.43,72500.0,13.0122,13.0122,12.9655,12.9788,72500.0
2012-03-07 10:10:00,19.42,19.45,19.42,19.44,29900.0,12.9722,12.9922,12.9722,12.9855,29900.0
2012-03-07 10:15:00,19.45,19.47,19.43,19.45,183900.0,12.9922,13.0056,12.9788,12.9922,183900.0
2012-03-07 10:20:00,19.46,19.46,19.44,19.44,21800.0,12.9989,12.9989,12.9855,12.9855,21800.0
2012-03-07 10:25:00,19.44,19.44,19.42,19.42,78100.0,12.9855,12.9855,12.9722,12.9722,78100.0
2012-03-07 10:30:00,19.42,19.45,19.42,19.44,48100.0,12.9722,12.9922,12.9722,12.9855,48100.0
2012-03-07 10:35:00,19.45,19.45,19.41,19.42,68100.0,12.9922,12.9922,12.9655,12.9722,68100.0
2012-03-07 10:40:00,19.42,19.42,19.42,19.42,10100.0,12.9722,12.9722,12.9722,12.9722,10100.0
2012-03-07 10:45:00,19.42,19.43,19.42,19.42,3400.0,12.9722,12.9788,12.9722,12.9722,3400.0
2012-03-07 10:50:00,19.42,19.42,19.42,19.42,9100.0,12.9722,12.9722,12.9722,12.9722,9100.0
2012-03-07 10:55:00,19.42,19.43,19.42,19.42,53600.0,12.9722,12.9788,12.9722,12.9722,53600.0
2012-03-07 11:00:00,19.43,19.44,19.42,19.43,21300.0,12.9788,12.9855,12.9722,12.9788,21300.0
2012-03-07 11:05:00,19.43,19.46,19.43,19.45,33100.0,12.9788,12.9989,12.9788,12.9922,33100.0
2012-03-07 11:10:00,19.45,19.45,19.44,19.45,54900.0,12.9922,12.9922,12.9855,12.9922,54900.0
2012-03-07 11:15:00,19.45,19.5,19.45,19.48,168800.0,12.9922,13.0256,12.9922,13.0122,168800.0
2012-03-07 11:20:00,19.49,19.5,19.46,19.48,176800.0,13.0189,13.0256,12.9989,13.0122,176800.0
2012-03-07 11:25:00,19.48,19.5,19.47,19.49,353400.0,13.0122,13.0256,13.0056,13.0189,353400.0
2012-03-07 11:30:00,19.48,19.5,19.48,19.48,152400.0,13.0122,13.0256,13.0122,13.0122,152400.0
2012-03-07 11:35:00,19.47,19.48,19.45,19.48,59900.0,13.0056,13.0122,12.9922,13.0122,59900.0
2012-03-07 11:40:00,19.48,19.49,19.48,19.48,39600.0,13.0122,13.0189,13.0122,13.0122,39600.0
2012-03-07 11:45:00,19.48,19.48,19.47,19.48,32600.0,13.0122,13.0122,13.0056,13.0122,32600.0
2012-03-07 11:50:00,19.48,19.49,19.48,19.49,19100.0,13.0122,13.0189,13.0122,13.0189,19100.0
2012-03-07 11:55:00,19.5,19.5,19.49,19.5,15700.0,13.0256,13.0256,13.0189,13.0256,15700.0
2012-03-07 12:00:00,19.5,19.51,19.5,19.51,15500.0,13.0256,13.0323,13.0256,13.0323,15500.0
2012-03-07 12:05:00,19.52,19.52,19.51,19.51,32200.0,13.039,13.039,13.0323,13.0323,32200.0
2012-03-07 12:10:00,19.5,19.5,19.5,19.5,10200.0,13.0256,13.0256,13.0256,13.0256,10200.0
2012-03-07 12:15:00,19.5,19.5,19.48,19.48,30500.0,13.0256,13.0256,13.0122,13.0122,30500.0
2012-03-07 12:20:00,19.48,19.49,19.47,19.48,13300.0,13.0122,13.0189,13.0056,13.0122,13300.0
2012-03-07 12:25:00,19.48,19.48,19.48,19.48,4900.0,13.0122,13.0122,13.0122,13.0122,4900.0
2012-03-07 12:30:00,19.48,19.48,19.47,19.47,1500.0,13.0122,13.0122,13.0056,13.0056,1500.0
2012-03-07 12:35:00,19.47,19.48,19.47,19.47,8800.0,13.0056,13.0122,13.0056,13.0056,8800.0
2012-03-07 12:40:00,19.47,19.48,19.47,19.48,7700.0,13.0056,13.0122,13.0056,13.0122,7700.0
2012-03-07 12:45:00,19.48,19.49,19.47,19.49,41700.0,13.0122,13.0189,13.0056,13.0189,41700.0
2012-03-07 12:50:00,19.49,19.5,19.48,19.49,57300.0,13.0189,13.0256,13.0122,13.0189,57300.0
2012-03-07 12:55:00,19.49,19.49,19.47,19.47,26500.0,13.0189,13.0189,13.0056,13.0056,26500.0
2012-03-07 13:00:00,19.47,19.47,19.44,19.47,116000.0,13.0056,13.0056,12.9855,13.0056,116000.0
2012-03-07 13:05:00,19.46,19.46,19.45,19.46,36900.0,12.9989,12.9989,12.9922,12.9989,36900.0
2012-03-07 13:10:00,19.46,19.47,19.45,19.45,26400.0,12.9989,13.0056,12.9922,12.9922,26400.0
2012-03-07 13:15:00,19.45,19.47,19.45,19.47,11800.0,12.9922,13.0056,12.9922,13.0056,11800.0
2012-03-07 13:20:00,19.47,19.47,19.45,19.46,28700.0,13.0056,13.0056,12.9922,12.9989,28700.0
2012-03-07 13:25:00,19.46,19.46,19.45,19.45,50000.0,12.9989,12.9989,12.9922,12.9922,50000.0
2012-03-07 13:30:00,19.44,19.45,19.44,19.44,54100.0,12.9855,12.9922,12.9855,12.9855,54100.0
2012-03-07 13:35:00,19.44,19.44,19.42,19.44,89800.0,12.9855,12.9855,12.9722,12.9855,89800.0
2012-03-07 13:40:00,19.44,19.44,19.41,19.41,54400.0,12.9855,12.9855,12.9655,12.9655,54400.0
2012-03-07 13:45:00,19.42,19.42,19.41,19.42,22000.0,12.9722,12.9722,12.9655,12.9722,22000.0
2012-03-07 13:50:00,19.42,19.45,19.42,19.44,21500.0,12.9722,12.9922,12.9722,12.9855,21500.0
2012-03-07 13:55:00,19.44,19.44,19.43,19.44,94600.0,12.9855,12.9855,12.9788,12.9855,94600.0
2012-03-07 14:00:00,19.44,19.47,19.44,19.47,98400.0,12.9855,13.0056,12.9855,13.0056,98400.0
2012-03-07 14:05:00,19.47,19.47,19.45,19.45,31300.0,13.0056,13.0056,12.9922,12.9922,31300.0
2012-03-07 14:10:00,19.45,19.46,19.44,19.45,60000.0,12.9922,12.9989,12.9855,12.9922,60000.0
2012-03-07 14:15:00,19.45,19.48,19.45,19.48,79800.0,12.9922,13.0122,12.9922,13.0122,79800.0
2012-03-07 14:20:00,19.48,19.48,19.47,19.47,44800.0,13.0122,13.0122,13.0056,13.0056,44800.0
2012-03-07 14:25:00,19.47,19.48,19.47,19.48,39000.0,13.0056,13.0122,13.0056,13.0122,39000.0
2012-03-07 14:30:00,19.48,19.49,19.44,19.44,53900.0,13.0122,13.0189,12.9855,12.9855,53900.0
2012-03-07 14:35:00,19.43,19.44,19.42,19.44,71500.0,12.9788,12.9855,12.9722,12.9855,71500.0
2012-03-07 14:40:00,19.43,19.44,19.42,19.44,30100.0,12.9788,12.9855,12.9722,12.9855,30100.0
2012-03-07 14:45:00,19.44,19.44,19.43,19.43,17100.0,12.9855,12.9855,12.9788,12.9788,17100.0
2012-03-07 14:50:00,19.43,19.46,19.43,19.46,22400.0,12.9788,12.9989,12.9788,12.9989,22400.0
2012-03-07 14:55:00,19.46,19.46,19.45,19.45,13500.0,12.9989,12.9989,12.9922,12.9922,13500.0
2012-03-07 15:00:00,19.46,19.46,19.45,19.45,9400.0,12.9989,12.9989,12.9922,12.9922,9400.0
2012-03-07 15:05:00,19.45,19.45,19.43,19.44,45600.0,12.9922,12.9922,12.9788,12.9855,45600.0
2012-03-07 15:10:00,19.43,19.44,19.43,19.44,26600.0,12.9788,12.9855,12.9788,12.9855,26600.0
2012-03-07 15:15:00,19.44,19.44,19.41,19.43,85700.0,12.9855,12.9855,12.9655,12.9788,85700.0
2012-03-07 15:20:00,19.44,19.46,19.44,19.44,39800.0,12.9855,12.9989,12.9855,12.9855,39800.0
2012-03-07 15:25:00,19.43,19.43,19.42,19.42,5400.0,12.9788,12.9788,12.9722,12.9722,5400.0
2012-03-07 15:30:00,19.42,19.46,19.42,19.45,65800.0,12.9722,12.9989,12.9722,12.9922,65800.0
2012-03-07 15:35:00,19.45,19.46,19.44,19.44,39400.0,12.9922,12.9989,12.9855,12.9855,39400.0
2012-03-07 15:40:00,19.44,19.47,19.44,19.47,121600.0,12.9855,13.0056,12.9855,13.0056,121600.0
2012-03-07 15:45:00,19.47,19.49,19.46,19.48,58800.0,13.0056,13.0189,12.9989,13.0122,58800.0
2012-03-07 15:50:00,19.48,19.48,19.45,19.47,178000.0,13.0122,13.0122,12.9922,13.0056,178000.0
2012-03-07 15:55:00,19.47,19.47,19.41,19.41,149700.0,13.0056,13.0056,12.9655,12.9655,149700.0
2012-03-08 09:30:00,19.56,19.67,19.56,19.6,38000.0,13.0657,13.1392,13.0657,13.0924,38000.0
2012-03-08 09:35:00,19.6,19.66,19.6,19.6,113600.0,13.0924,13.1325,13.0924,13.0924,113600.0
2012-03-08 09:40:00,19.61,19.63,19.61,19.62,44300.0,13.0991,13.1124,13.0991,13.1058,44300.0
2012-03-08 09:45:00,19.61,19.62,19.57,19.57,124100.0,13.0991,13.1058,13.0724,13.0724,124100.0
2012-03-08 09:50:00,19.57,19.59,19.56,19.58,69900.0,13.0724,13.0857,13.0657,13.079,69900.0
2012-03-08 09:55:00,19.58,19.59,19.56,19.57,57000.0,13.079,13.0857,13.0657,13.0724,57000.0
2012-03-08 10:00:00,19.58,19.59,19.57,19.59,52300.0,13.079,13.0857,13.0724,13.0857,52300.0
2012-03-08 10:05:00,19.59,19.61,19.58,19.61,56900.0,13.0857,13.0991,13.079,13.0991,56900.0
2012-03-08 10:10:00,19.6,19.6,19.53,19.55,158400.0,13.0924,13.0924,13.0456,13.059,158400.0
2012-03-08 10:15:00,19.54,19.59,19.53,19.58,87400.0,13.0523,13.0857,13.0456,13.079,87400.0
2012-03-08 10:20:00,19.58,19.62,19.58,19.6,152700.0,13.079,13.1058,13.079,13.0924,152700.0
2012-03-08 10:25:00,19.59,19.59,19.57,19.59,88300.0,13.0857,13.0857,13.0724,13.0857,88300.0
2012-03-08 10:30:00,19.59,19.62,19.58,19.62,99100.0,13.0857,13.1058,13.079,13.1058,99100.0
2012-03-08 10:35:00,19.62,19.63,19.61,19.63,27400.0,13.1058,13.1124,13.0991,13.1124,27400.0
2012-03-08 10:40:00,19.63,19.63,19.62,19.63,4800.0,13.1124,13.1124,13.1058,13.1124,4800.0
2012-03-08 10:45:00,19.64,19.65,19.64,19.65,29200.0,13.1191,13.1258,13.1191,13.1258,29200.0
2012-03-08 10:50:00,19.65,19.65,19.61,19.62,29900.0,13.1258,13.1258,13.0991,13.1058,29900.0
2012-03-08 10:55:00,19.61,19.63,19.61,19.63,16500.0,13.0991,13.1124,13.0991,13.1124,16500.0
2012-03-08 11:00:00,19.63,19.67,19.62,19.65,48400.0,13.1124,13.1392,13.1058,13.1258,48400.0
2012-03-08 11:05:00,19.64,19.67,19.64,19.65,35100.0,13.1191,13.1392,13.1191,13.1258,35100.0
2012-03-08 11:10:00,19.65,19.67,19.65,19.66,49600.0,13.1258,13.1392,13.1258,13.1325,49600.0
2012-03-08 11:15:00,19.66,19.67,19.65,19.67,51000.0,13.1325,13.1392,13.1258,13.1392,51000.0
2012-03-08 11:20:00,19.67,19.67,19.66,19.67,65000.0,13.1392,13.1392,13.1325,13.1392,65000.0
2012-03-08 11:25:00,19.68,19.69,19.67,19.68,91200.0,13.1458,13.1525,13.1392,13.1458,91200.0
2012-03-08 11:30:00,19.68,19.69,19.67,19.67,18000.0,13.1458,13.1525,13.1392,13.1392,18000.0
2012-03-08 11:35:00,19.67,19.68,19.67,19.67,22000.0,13.1392,13.1458,13.1392,13.1392,22000.0
2012-03-08 11:40:00,19.67,19.68,19.66,19.66,83100.0,13.1392,13.1458,13.1325,13.1325,83100.0
2012-03-08 11:45:00,19.66,19.69,19.66,19.68,138400.0,13.1325,13.1525,13.1325,13.1458,138400.0
2012-03-08 11:50:00,19.69,19.69,19.68,19.69,70900.0,13.1525,13.1525,13.1458,13.1525,70900.0
2012-03-08 11:55:00,19.69,19.7,19.68,19.69,84600.0,13.1525,13.1592,13.1458,13.1525,84600.0
2012-03-08 12:00:00,19.69,19.7,19.69,19.7,4000.0,13.1525,13.1592,13.1525,13.1592,4000.0
2012-03-08 12:05:00,19.69,19.71,19.69,19.71,7500.0,13.1525,13.1659,13.1525,13.1659,7500.0
2012-03-08 12:10:00,19.71,19.74,19.7,19.74,106800.0,13.1659,13.1859,13.1592,13.1859,106800.0
2012-03-08 12:15:00,19.74,19.74,19.72,19.72,38600.0,13.1859,13.1859,13.1726,13.1726,38600.0
2012-03-08 12:20:00,19.72,19.75,19.72,19.74,60000.0,13.1726,13.1926,13.1726,13.1859,60000.0
2012-03-08 12:25:00,19.74,19.74,19.72,19.74,28300.0,13.1859,13.1859,13.1726,13.1859,28300.0
2012-03-08 12:30:00,19.75,19.76,19.74,19.74,72000.0,13.1926,13.1993,13.1859,13.1859,72000.0
2012-03-08 12:35:00,19.74,19.74,19.74,19.74,8900.0,13.1859,13.1859,13.1859,13.1859,8900.0
2012-03-08 12:40:00,19.75,19.75,19.74,19.75,2100.0,13.1926,13.1926,13.1859,13.1926,2100.0
2012-03-08 12:45:00,19.75,19.76,19.74,19.76,101100.0,13.1926,13.1993,13.1859,13.1993,101100.0
2012-03-08 12:50:00,19.76,19.78,19.76,19.77,36400.0,13.1993,13.2126,13.1993,13.206,36400.0
2012-03-08 12:55:00,19.76,19.76,19.74,19.74,19400.0,13.1993,13.1993,13.1859,13.1859,19400.0
2012-03-08 13:00:00,19.74,19.74,19.73,19.73,3800.0,13.1859,13.1859,13.1792,13.1792,3800.0
2012-03-08 13:05:00,19.73,19.73,19.73,19.73,4600.0,13.1792,13.1792,13.1792,13.1792,4600.0
2012-03-08 13:10:00,19.73,19.74,19.72,19.73,15000.0,13.1792,13.1859,13.1726,13.1792,15000.0
2012-03-08 13:15:00,19.74,19.74,19.74,19.74,10300.0,13.1859,13.1859,13.1859,13.1859,10300.0
2012-03-08 13:20:00,19.74,19.74,19.72,19.72,31200.0,13.1859,13.1859,13.1726,13.1726,31200.0
2012-03-08 13:25:00,19.71,19.72,19.71,19.71,45100.0,13.1659,13.1726,13.1659,13.1659,45100.0
2012-03-08 13:30:00,19.7,19.72,19.7,19.71,21700.0,13.1592,13.1726,13.1592,13.1659,21700.0
2012-03-08 13:35:00,19.71,19.73,19.71,19.72,86900.0,13.1659,13.1792,13.1659,13.1726,86900.0
2012-03-08 13:40:00,19.72,19.73,19.72,19.72,7300.0,13.1726,13.1792,13.1726,13.1726,7300.0
2012-03-08 13:45:00,19.72,19.73,19.72,19.73,3600.0,13.1726,13.1792,13.1726,13.1792,3600.0
2012-03-08 13:50:00,19.73,19.73,19.73,19.73,700.0,13.1792,13.1792,13.1792,13.1792,700.0
2012-03-08 13:55:00,19.73,19.73,19.71,19.71,31600.0,13.1792,13.1792,13.1659,13.1659,31600.0
2012-03-08 14:00:00,19.71,19.71,19.68,19.68,40100.0,13.1659,13.1659,13.1458,13.1458,40100.0
2012-03-08 14:05:00,19.68,19.71,19.68,19.71,22500.0,13.1458,13.1659,13.1458,13.1659,22500.0
2012-03-08 14:10:00,19.71,19.71,19.69,19.69,4600.0,13.1659,13.1659,13.1525,13.1525,4600.0
2012-03-08 14:15:00,19.69,19.7,19.68,19.68,23200.0,13.1525,13.1592,13.1458,13.1458,23200.0
2012-03-08 14:20:00,19.68,19.69,19.68,19.69,1500.0,13.1458,13.1525,13.1458,13.1525,1500.0
2012-03-08 14:25:00,19.68,19.69,19.68,19.69,1700.0,13.1458,13.1525,13.1458,13.1525,1700.0
2012-03-08 14:30:00,19.69,19.69,19.68,19.68,28300.0,13.1525,13.1525,13.1458,13.1458,28300.0
2012-03-08 14:35:00,19.68,19.69,19.68,19.69,3100.0,13.1458,13.1525,13.1458,13.1525,3100.0
2012-03-08 14:40:00,19.69,19.7,19.69,19.7,20300.0,13.1525,13.1592,13.1525,13.1592,20300.0
2012-03-08 14:45:00,19.7,19.71,19.7,19.71,8200.0,13.1592,13.1659,13.1592,13.1659,8200.0
2012-03-08 14:50:00,19.71,19.74,19.7,19.73,69600.0,13.1659,13.1859,13.1592,13.1792,69600.0
2012-03-08 14:55:00,19.73,19.74,19.73,19.73,35100.0,13.1792,13.1859,13.1792,13.1792,35100.0
2012-03-08 15:00:00,19.73,19.73,19.71,19.71,17100.0,13.1792,13.1792,13.1659,13.1659,17100.0
2012-03-08 15:05:00,19.72,19.73,19.72,19.73,17000.0,13.1726,13.1792,13.1726,13.1792,17000.0
2012-03-08 15:10:00,19.73,19.75,19.72,19.75,26300.0,13.1792,13.1926,13.1726,13.1926,26300.0
2012-03-08 15:15:00,19.74,19.75,19.71,19.71,59400.0,13.1859,13.1926,13.1659,13.1659,59400.0
2012-03-08 15:20:00,19.71,19.72,19.71,19.72,5200.0,13.1659,13.1726,13.1659,13.1726,5200.0
2012-03-08 15:25:00,19.72,19.72,19.69,19.69,30100.0,13.1726,13.1726,13.1525,13.1525,30100.0
2012-03-08 15:30:00,19.69,19.72,19.69,19.7,60200.0,13.1525,13.1726,13.1525,13.1592,60200.0
2012-03-08 15:35:00,19.69,19.71,19.67,19.7,129100.0,13.1525,13.1659,13.1392,13.1592,129100.0
2012-03-08 15:40:00,19.7,19.71,19.69,19.71,53500.0,13.1592,13.1659,13.1525,13.1659,53500.0
2012-03-08 15:45:00,19.7,19.71,19.67,19.67,52800.0,13.1592,13.1659,13.1392,13.1392,52800.0
2012-03-08 15:50:00,19.67,19.71,19.67,19.71,161600.0,13.1392,13.1659,13.1392,13.1659,161600.0
2012-03-08 15:55:00,19.7,19.7,19.65,19.67,144700.0,13.1592,13.1592,13.1258,13.1392,144700.0
2012-03-09 09:30:00,19.72,19.74,19.68,19.71,25100.0,13.1726,13.1859,13.1458,13.1659,25100.0
2012-03-09 09:35:00,19.72,19.73,19.7,19.72,37800.0,13.1726,13.1792,13.1592,13.1726,37800.0
2012-03-09 09:40:00,19.72,19.75,19.72,19.75,30600.0,13.1726,13.1926,13.1726,13.1926,30600.0
2012-03-09 09:45:00,19.75,19.76,19.72,19.72,78200.0,13.1926,13.1993,13.1726,13.1726,78200.0
2012-03-09 09:50:00,19.73,19.74,19.73,19.74,38100.0,13.1792,13.1859,13.1792,13.1859,38100.0
2012-03-09 09:55:00,19.74,19.74,19.7,19.7,73100.0,13.1859,13.1859,13.1592,13.1592,73100.0
2012-03-09 10:00:00,19.69,19.73,19.69,19.73,120600.0,13.1525,13.1792,13.1525,13.1792,120600.0
2012-03-09 10:05:00,19.73,19.75,19.73,19.73,42800.0,13.1792,13.1926,13.1792,13.1792,42800.0
2012-03-09 10:10:00,19.74,19.74,19.72,19.72,65200.0,13.1859,13.1859,13.1726,13.1726,65200.0
2012-03-09 10:15:00,19.72,19.74,19.72,19.74,36400.0,13.1726,13.1859,13.1726,13.1859,36400.0
2012-03-09 10:20:00,19.75,19.75,19.73,19.73,48100.0,13.1926,13.1926,13.1792,13.1792,48100.0
2012-03-09 10:25:00,19.74,19.76,19.74,19.75,56000.0,13.1859,13.1993,13.1859,13.1926,56000.0
2012-03-09 10:30:00,19.76,19.78,19.76,19.78,43400.0,13.1993,13.2126,13.1993,13.2126,43400.0
2012-03-09 10:35:00,19.78,19.81,19.78,19.81,10000.0,13.2126,13.2327,13.2126,13.2327,10000.0
2012-03-09 10:40:00,19.81,19.82,19.81,19.82,29000.0,13.2327,13.2394,13.2327,13.2394,29000.0
2012-03-09 10:45:00,19.82,19.82,19.82,19.82,3300.0,13.2394,13.2394,13.2394,13.2394,3300.0
2012-03-09 10:50:00,19.82,19.83,19.82,19.82,21100.0,13.2394,13.246,13.2394,13.2394,21100.0
2012-03-09 10:55:00,19.83,19.85,19.83,19.85,169500.0,13.246,13.2594,13.246,13.2594,169500.0
2012-03-09 11:00:00,19.85,19.86,19.85,19.85,27300.0,13.2594,13.2661,13.2594,13.2594,27300.0
2012-03-09 11:05:00,19.85,19.88,19.85,19.88,14500.0,13.2594,13.2794,13.2594,13.2794,14500.0
2012-03-09 11:10:00,19.88,19.88,19.88,19.88,3400.0,13.2794,13.2794,13.2794,13.2794,3400.0
2012-03-09 11:15:00,19.88,19.89,19.86,19.86,104000.0,13.2794,13.2861,13.2661,13.2661,104000.0
2012-03-09 11:20:00,19.86,19.86,19.86,19.86,3200.0,13.2661,13.2661,13.2661,13.2661,3200.0
2012-03-09 11:25:00,19.86,19.86,19.81,19.81,26500.0,13.2661,13.2661,13.2327,13.2327,26500.0
2012-03-09 11:30:00,19.82,19.82,19.8,19.8,29600.0,13.2394,13.2394,13.226,13.226,29600.0
2012-03-09 11:35:00,19.79,19.82,19.79,19.82,18100.0,13.2193,13.2394,13.2193,13.2394,18100.0
2012-03-09 11:40:00,19.82,19.82,19.81,19.82,2100.0,13.2394,13.2394,13.2327,13.2394,2100.0
2012-03-09 11:45:00,19.82,19.82,19.8,19.82,42600.0,13.2394,13.2394,13.226,13.2394,42600.0
2012-03-09 11:50:00,19.82,19.83,19.81,19.81,119200.0,13.2394,13.246,13.2327,13.2327,119200.0
2012-03-09 11:55:00,19.81,19.82,19.81,19.82,43900.0,13.2327,13.2394,13.2327,13.2394,43900.0
2012-03-09 12:00:00,19.82,19.83,19.79,19.79,64300.0,13.2394,13.246,13.2193,13.2193,64300.0
2012-03-09 12:05:00,19.8,19.8,19.78,19.78,19100.0,13.226,13.226,13.2126,13.2126,19100.0
2012-03-09 12:10:00,19.78,19.79,19.77,19.79,45500.0,13.2126,13.2193,13.206,13.2193,45500.0
2012-03-09 12:15:00,19.8,19.8,19.8,19.8,1100.0,13.226,13.226,13.226,13.226,1100.0
2012-03-09 12:20:00,19.8,19.82,19.8,19.8,74900.0,13.226,13.2394,13.226,13.226,74900.0
2012-03-09 12:25:00,19.8,19.81,19.79,19.81,46300.0,13.226,13.2327,13.2193,13.2327,46300.0
2012-03-09 12:30:00,19.81,19.81,19.81,19.81,12700.0,13.2327,13.2327,13.2327,13.2327,12700.0
2012-03-09 12:35:00,19.81,19.82,19.81,19.82,5600.0,13.2327,13.2394,13.2327,13.2394,5600.0
2012-03-09 12:40:00,19.81,19.81,19.8,19.8,8300.0,13.2327,13.2327,13.226,13.226,8300.0
2012-03-09 12:45:00,19.79,19.8,19.79,19.8,400.0,13.2193,13.226,13.2193,13.226,400.0
2012-03-09 12:50:00,19.8,19.81,19.8,19.81,4600.0,13.226,13.2327,13.226,13.2327,4600.0
2012-03-09 12:55:00,19.81,19.81,19.8,19.81,10600.0,13.2327,13.2327,13.226,13.2327,10600.0
2012-03-09 13:00:00,19.8,19.81,19.8,19.81,27800.0,13.226,13.2327,13.226,13.2327,27800.0
2012-03-09 13:05:00,19.81,19.81,19.8,19.8,54700.0,13.2327,13.2327,13.226,13.226,54700.0
2012-03-09 13:10:00,19.81,19.82,19.81,19.82,57900.0,13.2327,13.2394,13.2327,13.2394,57900.0
2012-03-09 13:15:00,19.83,19.84,19.83,19.84,12800.0,13.246,13.2527,13.246,13.2527,12800.0
2012-03-09 13:20:00,19.83,19.83,19.82,19.82,19100.0,13.246,13.246,13.2394,13.2394,19100.0
2012-03-09 13:25:00,19.82,19.83,19.82,19.82,42200.0,13.2394,13.246,13.2394,13.2394,42200.0
2012-03-09 13:30:00,19.82,19.82,19.82,19.82,25500.0,13.2394,13.2394,13.2394,13.2394,25500.0
2012-03-09 13:35:00,19.83,19.83,19.81,19.82,17100.0,13.246,13.246,13.2327,13.2394,17100.0
2012-03-09 13:40:00,19.83,19.83,19.82,19.83,7700.0,13.246,13.246,13.2394,13.246,7700.0
2012-03-09 13:45:00,19.82,19.83,19.82,19.83,10200.0,13.2394,13.246,13.2394,13.246,10200.0
2012-03-09 13:50:00,19.83,19.83,19.83,19.83,2200.0,13.246,13.246,13.246,13.246,2200.0
2012-03-09 13:55:00,19.83,19.83,19.83,19.83,23900.0,13.246,13.246,13.246,13.246,23900.0
2012-03-09 14:00:00,19.83,19.83,19.83,19.83,4500.0,13.246,13.246,13.246,13.246,4500.0
2012-03-09 14:05:00,19.83,19.83,19.83,19.83,1900.0,13.246,13.246,13.246,13.246,1900.0
2012-03-09 14:10:00,19.83,19.84,19.83,19.83,6900.0,13.246,13.2527,13.246,13.246,6900.0
2012-03-09 14:15:00,19.83,19.84,19.83,19.83,3600.0,13.246,13.2527,13.246,13.246,3600.0
2012-03-09 14:20:00,19.83,19.83,19.83,19.83,4200.0,13.246,13.246,13.246,13.246,4200.0
2012-03-09 14:25:00,19.83,19.84,19.83,19.83,4000.0,13.246,13.2527,13.246,13.246,4000.0
2012-03-09 14:30:00,19.83,19.86,19.83,19.86,32000.0,13.246,13.2661,13.246,13.2661,32000.0
2012-03-09 14:35:00,19.85,19.85,19.82,19.82,22300.0,13.2594,13.2594,13.2394,13.2394,22300.0
2012-03-09 14:40:00,19.82,19.83,19.82,19.83,93300.0,13.2394,13.246,13.2394,13.246,93300.0
2012-03-09 14:45:00,19.82,19.82,19.8,19.82,22500.0,13.2394,13.2394,13.226,13.2394,22500.0
2012-03-09 14:50:00,19.81,19.82,19.8,19.81,52800.0,13.2327,13.2394,13.226,13.2327,52800.0
2012-03-09 14:55:00,19.8,19.81,19.79,19.81,120900.0,13.226,13.2327,13.2193,13.2327,120900.0
2012-03-09 15:00:00,19.81,19.84,19.81,19.84,80700.0,13.2327,13.2527,13.2327,13.2527,80700.0
2012-03-09 15:05:00,19.83,19.83,19.83,19.83,1200.0,13.246,13.246,13.246,13.246,1200.0
2012-03-09 15:10:00,19.83,19.83,19.8,19.82,41400.0,13.246,13.246,13.226,13.2394,41400.0
2012-03-09 15:15:00,19.82,19.83,19.81,19.83,13700.0,13.2394,13.246,13.2327,13.246,13700.0
2012-03-09 15:20:00,19.83,19.83,19.82,19.82,63400.0,13.246,13.246,13.2394,13.2394,63400.0
2012-03-09 15:25:00,19.82,19.83,19.81,19.82,21900.0,13.2394,13.246,13.2327,13.2394,21900.0
2012-03-09 15:30:00,19.82,19.82,19.8,19.81,25400.0,13.2394,13.2394,13.226,13.2327,25400.0
2012-03-09 15:35:00,19.81,19.82,19.81,19.81,50500.0,13.2327,13.2394,13.2327,13.2327,50500.0
2012-03-09 15:40:00,19.82,19.82,19.81,19.81,6100.0,13.2394,13.2394,13.2327,13.2327,6100.0
2012-03-09 15:45:00,19.81,19.82,19.79,19.8,30600.0,13.2327,13.2394,13.2193,13.226,30600.0
2012-03-09 15:50:00,19.79,19.81,19.78,19.8,101500.0,13.2193,13.2327,13.2126,13.226,101500.0
2012-03-09 15:55:00,19.8,19.81,19.8,19.81,77100.0,13.226,13.2327,13.226,13.2327,77100.0
2012-03-12 09:30:00,19.81,19.83,19.73,19.75,30000.0,13.2327,13.246,13.1792,13.1926,30000.0
2012-03-12 09:35:00,19.75,19.78,19.72,19.78,30600.0,13.1926,13.2126,13.1726,13.2126,30600.0
2012-03-12 09:40:00,19.77,19.77,19.75,19.75,24700.0,13.206,13.206,13.1926,13.1926,24700.0
2012-03-12 09:45:00,19.75,19.77,19.75,19.77,14700.0,13.1926,13.206,13.1926,13.206,14700.0
2012-03-12 09:50:00,19.77,19.77,19.75,19.77,19200.0,13.206,13.206,13.1926,13.206,19200.0
2012-03-12 09:55:00,19.78,19.8,19.78,19.79,19700.0,13.2126,13.226,13.2126,13.2193,19700.0
2012-03-12 10:00:00,19.79,19.79,19.74,19.76,68800.0,13.2193,13.2193,13.1859,13.1993,68800.0
2012-03-12 10:05:00,19.76,19.78,19.75,19.77,56800.0,13.1993,13.2126,13.1926,13.206,56800.0
2012-03-12 10:10:00,19.77,19.77,19.76,19.76,10500.0,13.206,13.206,13.1993,13.1993,10500.0
2012-03-12 10:15:00,19.76,19.78,19.76,19.78,8800.0,13.1993,13.2126,13.1993,13.2126,8800.0
2012-03-12 10:20:00,19.78,19.78,19.76,19.77,21100.0,13.2126,13.2126,13.1993,13.206,21100.0
2012-03-12 10:25:00,19.76,19.77,19.76,19.76,14900.0,13.1993,13.206,13.1993,13.1993,14900.0
2012-03-12 10:30:00,19.76,19.76,19.71,19.72,36800.0,13.1993,13.1993,13.1659,13.1726,36800.0
2012-03-12 10:35:00,19.72,19.73,19.71,19.73,11700.0,13.1726,13.1792,13.1659,13.1792,11700.0
2012-03-12 10:40:00,19.73,19.75,19.72,19.75,55100.0,13.1792,13.1926,13.1726,13.1926,55100.0
2012-03-12 10:45:00,19.75,19.75,19.73,19.74,14600.0,13.1926,13.1926,13.1792,13.1859,14600.0
2012-03-12 10:50:00,19.74,19.76,19.74,19.76,39100.0,13.1859,13.1993,13.1859,13.1993,39100.0
2012-03-12 10:55:00,19.76,19.76,19.75,19.76,23300.0,13.1993,13.1993,13.1926,13.1993,23300.0
2012-03-12 11:00:00,19.77,19.78,19.75,19.76,153400.0,13.206,13.2126,13.1926,13.1993,153400.0
2012-03-12 11:05:00,19.77,19.78,19.76,19.76,60500.0,13.206,13.2126,13.1993,13.1993,60500.0
2012-03-12 11:10:00,19.76,19.77,19.73,19.73,139800.0,13.1993,13.206,13.1792,13.1792,139800.0
2012-03-12 11:15:00,19.73,19.74,19.73,19.73,68500.0,13.1792,13.1859,13.1792,13.1792,68500.0
2012-03-12 11:20:00,19.73,19.73,19.67,19.67,192700.0,13.1792,13.1792,13.1392,13.1392,192700.0
2012-03-12 11:25:00,19.68,19.7,19.68,19.7,19000.0,13.1458,13.1592,13.1458,13.1592,19000.0
2012-03-12 11:30:00,19.7,19.73,19.7,19.73,16300.0,13.1592,13.1792,13.1592,13.1792,16300.0
2012-03-12 11:35:00,19.73,19.75,19.73,19.75,15500.0,13.1792,13.1926,13.1792,13.1926,15500.0
2012-03-12 11:40:00,19.75,19.75,19.74,19.75,51600.0,13.1926,13.1926,13.1859,13.1926,51600.0
2012-03-12 11:45:00,19.75,19.75,19.75,19.75,15400.0,13.1926,13.1926,13.1926,13.1926,15400.0
2012-03-12 11:50:00,19.76,19.77,19.76,19.77,8000.0,13.1993,13.206,13.1993,13.206,8000.0
2012-03-12 11:55:00,19.77,19.77,19.75,19.75,115100.0,13.206,13.206,13.1926,13.1926,115100.0
2012-03-12 12:00:00,19.75,19.77,19.74,19.77,34900.0,13.1926,13.206,13.1859,13.206,34900.0
2012-03-12 12:05:00,19.78,19.79,19.78,19.79,15300.0,13.2126,13.2193,13.2126,13.2193,15300.0
2012-03-12 12:10:00,19.78,19.79,19.78,19.79,26900.0,13.2126,13.2193,13.2126,13.2193,26900.0
2012-03-12 12:15:00,19.8,19.8,19.8,19.8,1300.0,13.226,13.226,13.226,13.226,1300.0
2012-03-12 12:20:00,19.8,19.8,19.78,19.78,7300.0,13.226,13.226,13.2126,13.2126,7300.0
2012-03-12 12:25:00,19.78,19.78,19.77,19.78,27600.0,13.2126,13.2126,13.206,13.2126,27600.0
2012-03-12 12:30:00,19.78,19.79,19.76,19.79,21400.0,13.2126,13.2193,13.1993,13.2193,21400.0
2012-03-12 12:35:00,19.79,19.79,19.79,19.79,2100.0,13.2193,13.2193,13.2193,13.2193,2100.0
2012-03-12 12:40:00,19.79,19.81,19.78,19.81,27600.0,13.2193,13.2327,13.2126,13.2327,27600.0
2012-03-12 12:45:00,19.81,19.81,19.79,19.79,40400.0,13.2327,13.2327,13.2193,13.2193,40400.0
2012-03-12 12:50:00,19.8,19.8,19.78,19.8,16800.0,13.226,13.226,13.2126,13.226,16800.0
2012-03-12 12:55:00,19.8,19.8,19.8,19.8,300.0,13.226,13.226,13.226,13.226,300.0
2012-03-12 13:00:00,19.8,19.8,19.78,19.78,47300.0,13.226,13.226,13.2126,13.2126,47300.0
2012-03-12 13:05:00,19.77,19.79,19.77,19.78,42700.0,13.206,13.2193,13.206,13.2126,42700.0
2012-03-12 13:10:00,19.78,19.79,19.77,19.79,38300.0,13.2126,13.2193,13.206,13.2193,38300.0
2012-03-12 13:15:00,19.78,19.8,19.78,19.8,53700.0,13.2126,13.226,13.2126,13.226,53700.0
2012-03-12 13:20:00,19.79,19.8,19.79,19.8,900.0,13.2193,13.226,13.2193,13.226,900.0
2012-03-12 13:25:00,19.8,19.81,19.8,19.81,10500.0,13.226,13.2327,13.226,13.2327,10500.0
2012-03-12 13:30:00,19.82,19.82,19.82,19.82,5200.0,13.2394,13.2394,13.2394,13.2394,5200.0
2012-03-12 13:35:00,19.82,19.84,19.82,19.83,18800.0,13.2394,13.2527,13.2394,13.246,18800.0
2012-03-12 13:40:00,19.84,19.84,19.83,19.83,9900.0,13.2527,13.2527,13.246,13.246,9900.0
2012-03-12 13:45:00,19.82,19.82,19.8,19.8,58500.0,13.2394,13.2394,13.226,13.226,58500.0
2012-03-12 13:50:00,19.81,19.81,19.8,19.81,3600.0,13.2327,13.2327,13.226,13.2327,3600.0
2012-03-12 13:55:00,19.81,19.81,19.81,19.81,16800.0,13.2327,13.2327,13.2327,13.2327,16800.0
2012-03-12 14:00:00,19.82,19.83,19.81,19.81,63400.0,13.2394,13.246,13.2327,13.2327,63400.0
2012-03-12 14:05:00,19.81,19.81,19.81,19.81,1700.0,13.2327,13.2327,13.2327,13.2327,1700.0
2012-03-12 14:10:00,19.82,19.83,19.82,19.83,16100.0,13.2394,13.246,13.2394,13.246,16100.0
2012-03-12 14:15:00,19.83,19.85,19.83,19.85,65600.0,13.246,13.2594,13.246,13.2594,65600.0
2012-03-12 14:20:00,19.86,19.87,19.85,19.85,49300.0,13.2661,13.2728,13.2594,13.2594,49300.0
2012-03-12 14:25:00,19.85,19.85,19.84,19.84,11000.0,13.2594,13.2594,13.2527,13.2527,11000.0
2012-03-12 14:30:00,19.84,19.85,19.83,19.84,16400.0,13.2527,13.2594,13.246,13.2527,16400.0
2012-03-12 14:35:00,19.84,19.84,19.84,19.84,6300.0,13.2527,13.2527,13.2527,13.2527,6300.0
2012-03-12 14:40:00,19.84,19.84,19.83,19.83,44700.0,13.2527,13.2527,13.246,13.246,44700.0
2012-03-12 14:45:00,19.84,19.85,19.84,19.85,21600.0,13.2527,13.2594,13.2527,13.2594,21600.0
2012-03-12 14:50:00,19.84,19.84,19.84,19.84,2300.0,13.2527,13.2527,13.2527,13.2527,2300.0
2012-03-12 14:55:00,19.85,19.86,19.85,19.85,24700.0,13.2594,13.2661,13.2594,13.2594,24700.0
2012-03-12 15:00:00,19.85,19.86,19.83,19.83,14800.0,13.2594,13.2661,13.246,13.246,14800.0
2012-03-12 15:05:00,19.83,19.84,19.83,19.83,52500.0,13.246,13.2527,13.246,13.246,52500.0
2012-03-12 15:10:00,19.83,19.83,19.83,19.83,400.0,13.246,13.246,13.246,13.246,400.0
2012-03-12 15:15:00,19.83,19.84,19.83,19.83,1600.0,13.246,13.2527,13.246,13.246,1600.0
2012-03-12 15:20:00,19.83,19.86,19.83,19.85,24600.0,13.246,13.2661,13.246,13.2594,24600.0
2012-03-12 15:25:00,19.85,19.86,19.85,19.85,2500.0,13.2594,13.2661,13.2594,13.2594,2500.0
2012-03-12 15:30:00,19.85,19.86,19.85,19.86,31900.0,13.2594,13.2661,13.2594,13.2661,31900.0
2012-03-12 15:35:00,19.85,19.85,19.84,19.84,15000.0,13.2594,13.2594,13.2527,13.2527,15000.0
2012-03-12 15:40:00,19.84,19.85,19.83,19.83,14500.0,13.2527,13.2594,13.246,13.246,14500.0
2012-03-12 15:45:00,19.83,19.85,19.82,19.85,33200.0,13.246,13.2594,13.2394,13.2594,33200.0
2012-03-12 15:50:00,19.85,19.85,19.82,19.83,94900.0,13.2594,13.2594,13.2394,13.246,94900.0
2012-03-12 15:55:00,19.83,19.84,19.82,19.83,39800.0,13.246,13.2527,13.2394,13.246,39800.0
2012-03-13 09:30:00,19.9,19.96,19.89,19.96,51100.0,13.2928,13.3329,13.2861,13.3329,51100.0
2012-03-13 09:35:00,19.96,20.0,19.96,19.99,114900.0,13.3329,13.3596,13.3329,13.3529,114900.0
2012-03-13 09:40:00,19.99,20.04,19.99,20.01,214500.0,13.3529,13.3863,13.3529,13.3663,214500.0
2012-03-13 09:45:00,20.01,20.01,19.97,19.98,106800.0,13.3663,13.3663,13.3396,13.3462,106800.0
2012-03-13 09:50:00,19.97,19.99,19.96,19.96,75800.0,13.3396,13.3529,13.3329,13.3329,75800.0
2012-03-13 09:55:00,19.97,19.97,19.93,19.96,58300.0,13.3396,13.3396,13.3128,13.3329,58300.0
2012-03-13 10:00:00,19.95,19.96,19.94,19.95,13800.0,13.3262,13.3329,13.3195,13.3262,13800.0
2012-03-13 10:05:00,19.95,19.95,19.93,19.93,40300.0,13.3262,13.3262,13.3128,13.3128,40300.0
2012-03-13 10:10:00,19.94,19.95,19.93,19.94,34800.0,13.3195,13.3262,13.3128,13.3195,34800.0
2012-03-13 10:15:00,19.94,19.95,19.92,19.92,47900.0,13.3195,13.3262,13.3062,13.3062,47900.0
2012-03-13 10:20:00,19.92,19.93,19.92,19.92,12300.0,13.3062,13.3128,13.3062,13.3062,12300.0
2012-03-13 10:25:00,19.93,19.94,19.92,19.94,17300.0,13.3128,13.3195,13.3062,13.3195,17300.0
2012-03-13 10:30:00,19.95,19.96,19.95,19.95,21200.0,13.3262,13.3329,13.3262,13.3262,21200.0
2012-03-13 10:35:00,19.96,19.99,19.96,19.97,65000.0,13.3329,13.3529,13.3329,13.3396,65000.0
2012-03-13 10:40:00,19.97,20.0,19.97,20.0,13400.0,13.3396,13.3596,13.3396,13.3596,13400.0
2012-03-13 10:45:00,19.99,20.0,19.98,19.98,16700.0,13.3529,13.3596,13.3462,13.3462,16700.0
2012-03-13 10:50:00,19.99,20.0,19.99,20.0,15300.0,13.3529,13.3596,13.3529,13.3596,15300.0
2012-03-13 10:55:00,20.0,20.0,19.98,19.98,20400.0,13.3596,13.3596,13.3462,13.3462,20400.0
2012-03-13 11:00:00,19.99,19.99,19.98,19.98,27200.0,13.3529,13.3529,13.3462,13.3462,27200.0
2012-03-13 11:05:00,19.99,20.0,19.99,20.0,28100.0,13.3529,13.3596,13.3529,13.3596,28100.0
2012-03-13 11:10:00,19.99,20.0,19.98,19.99,30700.0,13.3529,13.3596,13.3462,13.3529,30700.0
2012-03-13 11:15:00,19.99,20.0,19.99,19.99,31200.0,13.3529,13.3596,13.3529,13.3529,31200.0
2012-03-13 11:20:00,19.99,20.03,19.99,20.03,64900.0,13.3529,13.3796,13.3529,13.3796,64900.0
2012-03-13 11:25:00,20.03,20.04,20.03,20.03,77400.0,13.3796,13.3863,13.3796,13.3796,77400.0
2012-03-13 11:30:00,20.02,20.03,20.02,20.03,37000.0,13.373,13.3796,13.373,13.3796,37000.0
2012-03-13 11:35:00,20.04,20.06,20.03,20.05,50200.0,13.3863,13.3997,13.3796,13.393,50200.0
2012-03-13 11:40:00,20.04,20.06,20.04,20.06,64800.0,13.3863,13.3997,13.3863,13.3997,64800.0
2012-03-13 11:45:00,20.06,20.07,20.04,20.06,45800.0,13.3997,13.4064,13.3863,13.3997,45800.0
2012-03-13 11:50:00,20.06,20.08,20.06,20.07,49100.0,13.3997,13.413,13.3997,13.4064,49100.0
2012-03-13 11:55:00,20.08,20.08,20.07,20.07,6100.0,13.413,13.413,13.4064,13.4064,6100.0
2012-03-13 12:00:00,20.07,20.08,20.06,20.06,16200.0,13.4064,13.413,13.3997,13.3997,16200.0
2012-03-13 12:05:00,20.06,20.07,20.04,20.04,12600.0,13.3997,13.4064,13.3863,13.3863,12600.0
2012-03-13 12:10:00,20.04,20.04,20.03,20.03,3700.0,13.3863,13.3863,13.3796,13.3796,3700.0
2012-03-13 12:15:00,20.03,20.06,20.03,20.05,38900.0,13.3796,13.3997,13.3796,13.393,38900.0
2012-03-13 12:20:00,20.05,20.05,20.03,20.04,42300.0,13.393,13.393,13.3796,13.3863,42300.0
2012-03-13 12:25:00,20.05,20.06,20.04,20.04,23800.0,13.393,13.3997,13.3863,13.3863,23800.0
2012-03-13 12:30:00,20.04,20.06,20.03,20.04,50700.0,13.3863,13.3997,13.3796,13.3863,50700.0
2012-03-13 12:35:00,20.04,20.04,20.02,20.03,29400.0,13.3863,13.3863,13.373,13.3796,29400.0
2012-03-13 12:40:00,20.03,20.03,20.01,20.03,32600.0,13.3796,13.3796,13.3663,13.3796,32600.0
2012-03-13 12:45:00,20.03,20.03,20.03,20.03,5900.0,13.3796,13.3796,13.3796,13.3796,5900.0
2012-03-13 12:50:00,20.04,20.06,20.04,20.05,25800.0,13.3863,13.3997,13.3863,13.393,25800.0
2012-03-13 12:55:00,20.05,20.05,20.04,20.04,20500.0,13.393,13.393,13.3863,13.3863,20500.0
2012-03-13 13:00:00,20.04,20.05,20.04,20.05,60200.0,13.3863,13.393,13.3863,13.393,60200.0
2012-03-13 13:05:00,20.05,20.05,20.04,20.04,5300.0,13.393,13.393,13.3863,13.3863,5300.0
2012-03-13 13:10:00,20.04,20.06,20.04,20.06,26900.0,13.3863,13.3997,13.3863,13.3997,26900.0
2012-03-13 13:15:00,20.06,20.06,20.05,20.05,22000.0,13.3997,13.3997,13.393,13.393,22000.0
2012-03-13 13:20:00,20.05,20.06,20.05,20.06,4500.0,13.393,13.3997,13.393,13.3997,4500.0
2012-03-13 13:25:00,20.06,20.06,20.06,20.06,200.0,13.3997,13.3997,13.3997,13.3997,200.0
2012-03-13 13:30:00,20.05,20.06,20.05,20.06,700.0,13.393,13.3997,13.393,13.3997,700.0
2012-03-13 13:35:00,20.05,20.05,20.05,20.05,5600.0,13.393,13.393,13.393,13.393,5600.0
2012-03-13 13:40:00,20.04,20.05,20.04,20.05,38700.0,13.3863,13.393,13.3863,13.393,38700.0
2012-03-13 13:45:00,20.05,20.05,20.05,20.05,200.0,13.393,13.393,13.393,13.393,200.0
2012-03-13 13:50:00,20.05,20.05,20.05,20.05,800.0,13.393,13.393,13.393,13.393,800.0
2012-03-13 13:55:00,20.05,20.05,20.04,20.04,1300.0,13.393,13.393,13.3863,13.3863,1300.0
2012-03-13 14:00:00,20.04,20.04,20.04,20.04,1800.0,13.3863,13.3863,13.3863,13.3863,1800.0
2012-03-13 14:05:00,20.05,20.05,20.04,20.05,4300.0,13.393,13.393,13.3863,13.393,4300.0
2012-03-13 14:10:00,20.04,20.04,20.03,20.04,63000.0,13.3863,13.3863,13.3796,13.3863,63000.0
2012-03-13 14:15:00,20.04,20.05,20.03,20.05,35800.0,13.3863,13.393,13.3796,13.393,35800.0
2012-03-13 14:20:00,20.05,20.07,20.05,20.06,64900.0,13.393,13.4064,13.393,13.3997,64900.0
2012-03-13 14:25:00,20.05,20.05,20.03,20.05,17400.0,13.393,13.393,13.3796,13.393,17400.0
2012-03-13 14:30:00,20.05,20.08,20.04,20.04,46100.0,13.393,13.413,13.3863,13.3863,46100.0
2012-03-13 14:35:00,20.04,20.07,20.04,20.07,19000.0,13.3863,13.4064,13.3863,13.4064,19000.0
2012-03-13 14:40:00,20.07,20.08,20.06,20.06,69900.0,13.4064,13.413,13.3997,13.3997,69900.0
2012-03-13 14:45:00,20.07,20.07,20.04,20.04,13700.0,13.4064,13.4064,13.3863,13.3863,13700.0
2012-03-13 14:50:00,20.04,20.05,20.03,20.03,26400.0,13.3863,13.393,13.3796,13.3796,26400.0
2012-03-13 14:55:00,20.03,20.05,20.03,20.04,25900.0,13.3796,13.393,13.3796,13.3863,25900.0
2012-03-13 15:00:00,20.05,20.09,20.05,20.09,53900.0,13.393,13.4197,13.393,13.4197,53900.0
2012-03-13 15:05:00,20.09,20.11,20.09,20.1,88800.0,13.4197,13.4331,13.4197,13.4264,88800.0
2012-03-13 15:10:00,20.11,20.15,20.11,20.15,149000.0,13.4331,13.4598,13.4331,13.4598,149000.0
2012-03-13 15:15:00,20.15,20.15,20.1,20.13,87000.0,13.4598,13.4598,13.4264,13.4464,87000.0
2012-03-13 15:20:00,20.13,20.14,20.11,20.14,83400.0,13.4464,13.4531,13.4331,13.4531,83400.0
2012-03-13 15:25:00,20.14,20.14,20.09,20.11,105900.0,13.4531,13.4531,13.4197,13.4331,105900.0
2012-03-13 15:30:00,20.12,20.15,20.11,20.14,104200.0,13.4398,13.4598,13.4331,13.4531,104200.0
2012-03-13 15:35:00,20.14,20.14,20.11,20.13,99900.0,13.4531,13.4531,13.4331,13.4464,99900.0
2012-03-13 15:40:00,20.14,20.17,20.14,20.17,174700.0,13.4531,13.4732,13.4531,13.4732,174700.0
2012-03-13 15:45:00,20.17,20.17,20.16,20.17,112900.0,13.4732,13.4732,13.4665,13.4732,112900.0
2012-03-13 15:50:00,20.17,20.18,20.17,20.18,66900.0,13.4732,13.4798,13.4732,13.4798,66900.0
2012-03-13 15:55:00,20.18,20.22,20.18,20.22,165100.0,13.4798,13.5066,13.4798,13.5066,165100.0
2012-03-14 09:30:00,20.15,20.25,20.15,20.24,109300.0,13.4598,13.5266,13.4598,13.5199,109300.0
2012-03-14 09:35:00,20.25,20.26,20.19,20.21,198000.0,13.5266,13.5333,13.4865,13.4999,198000.0
2012-03-14 09:40:00,20.21,20.25,20.21,20.24,137200.0,13.4999,13.5266,13.4999,13.5199,137200.0
2012-03-14 09:45:00,20.24,20.27,20.23,20.25,155300.0,13.5199,13.54,13.5132,13.5266,155300.0
2012-03-14 09:50:00,20.25,20.27,20.25,20.25,51700.0,13.5266,13.54,13.5266,13.5266,51700.0
2012-03-14 09:55:00,20.25,20.28,20.25,20.27,101600.0,13.5266,13.5466,13.5266,13.54,101600.0
2012-03-14 10:00:00,20.27,20.3,20.26,20.28,133300.0,13.54,13.56,13.5333,13.5466,133300.0
2012-03-14 10:05:00,20.28,20.33,20.28,20.33,115400.0,13.5466,13.58,13.5466,13.58,115400.0
2012-03-14 10:10:00,20.33,20.33,20.32,20.32,94500.0,13.58,13.58,13.5734,13.5734,94500.0
2012-03-14 10:15:00,20.32,20.33,20.3,20.33,113000.0,13.5734,13.58,13.56,13.58,113000.0
2012-03-14 10:20:00,20.33,20.33,20.28,20.3,191600.0,13.58,13.58,13.5466,13.56,191600.0
2012-03-14 10:25:00,20.3,20.3,20.28,20.3,32900.0,13.56,13.56,13.5466,13.56,32900.0
2012-03-14 10:30:00,20.3,20.32,20.3,20.32,57900.0,13.56,13.5734,13.56,13.5734,57900.0
2012-03-14 10:35:00,20.32,20.33,20.31,20.33,70200.0,13.5734,13.58,13.5667,13.58,70200.0
2012-03-14 10:40:00,20.33,20.37,20.33,20.37,63700.0,13.58,13.6067,13.58,13.6067,63700.0
2012-03-14 10:45:00,20.37,20.38,20.35,20.35,49900.0,13.6067,13.6134,13.5934,13.5934,49900.0
2012-03-14 10:50:00,20.35,20.35,20.32,20.33,21800.0,13.5934,13.5934,13.5734,13.58,21800.0
2012-03-14 10:55:00,20.33,20.33,20.3,20.3,50300.0,13.58,13.58,13.56,13.56,50300.0
2012-03-14 11:00:00,20.31,20.31,20.29,20.3,109000.0,13.5667,13.5667,13.5533,13.56,109000.0
2012-03-14 11:05:00,20.3,20.31,20.29,20.31,34300.0,13.56,13.5667,13.5533,13.5667,34300.0
2012-03-14 11:10:00,20.31,20.32,20.31,20.32,29200.0,13.5667,13.5734,13.5667,13.5734,29200.0
2012-03-14 11:15:00,20.32,20.32,20.26,20.26,40600.0,13.5734,13.5734,13.5333,13.5333,40600.0
2012-03-14 11:20:00,20.25,20.25,20.22,20.22,107300.0,13.5266,13.5266,13.5066,13.5066,107300.0
2012-03-14 11:25:00,20.22,20.22,20.17,20.21,254400.0,13.5066,13.5066,13.4732,13.4999,254400.0
2012-03-14 11:30:00,20.22,20.23,20.21,20.21,82300.0,13.5066,13.5132,13.4999,13.4999,82300.0
2012-03-14 11:35:00,20.22,20.25,20.22,20.25,48300.0,13.5066,13.5266,13.5066,13.5266,48300.0
2012-03-14 11:40:00,20.25,20.25,20.2,20.2,77400.0,13.5266,13.5266,13.4932,13.4932,77400.0
2012-03-14 11:45:00,20.2,20.22,20.2,20.22,32400.0,13.4932,13.5066,13.4932,13.5066,32400.0
2012-03-14 11:50:00,20.22,20.23,20.21,20.23,69300.0,13.5066,13.5132,13.4999,13.5132,69300.0
2012-03-14 11:55:00,20.22,20.23,20.22,20.23,2100.0,13.5066,13.5132,13.5066,13.5132,2100.0
2012-03-14 12:00:00,20.23,20.23,20.22,20.23,18900.0,13.5132,13.5132,13.5066,13.5132,18900.0
2012-03-14 12:05:00,20.23,20.23,20.21,20.23,23400.0,13.5132,13.5132,13.4999,13.5132,23400.0
2012-03-14 12:10:00,20.23,20.23,20.18,20.18,53100.0,13.5132,13.5132,13.4798,13.4798,53100.0
2012-03-14 12:15:00,20.18,20.18,20.14,20.14,49100.0,13.4798,13.4798,13.4531,13.4531,49100.0
2012-03-14 12:20:00,20.14,20.17,20.14,20.16,307300.0,13.4531,13.4732,13.4531,13.4665,307300.0
2012-03-14 12:25:00,20.17,20.17,20.16,20.16,33700.0,13.4732,13.4732,13.4665,13.4665,33700.0
2012-03-14 12:30:00,20.17,20.21,20.17,20.21,43000.0,13.4732,13.4999,13.4732,13.4999,43000.0
2012-03-14 12:35:00,20.22,20.23,20.22,20.23,105400.0,13.5066,13.5132,13.5066,13.5132,105400.0
2012-03-14 12:40:00,20.24,20.24,20.24,20.24,19200.0,13.5199,13.5199,13.5199,13.5199,19200.0
2012-03-14 12:45:00,20.25,20.25,20.24,20.25,55400.0,13.5266,13.5266,13.5199,13.5266,55400.0
2012-03-14 12:50:00,20.25,20.25,20.22,20.22,62500.0,13.5266,13.5266,13.5066,13.5066,62500.0
2012-03-14 12:55:00,20.23,20.24,20.23,20.24,20000.0,13.5132,13.5199,13.5132,13.5199,20000.0
2012-03-14 13:00:00,20.23,20.25,20.23,20.25,89000.0,13.5132,13.5266,13.5132,13.5266,89000.0
2012-03-14 13:05:00,20.24,20.26,20.24,20.26,58900.0,13.5199,13.5333,13.5199,13.5333,58900.0
2012-03-14 13:10:00,20.26,20.27,20.26,20.26,34700.0,13.5333,13.54,13.5333,13.5333,34700.0
2012-03-14 13:15:00,20.26,20.27,20.26,20.27,24100.0,13.5333,13.54,13.5333,13.54,24100.0
2012-03-14 13:20:00,20.27,20.28,20.27,20.27,9700.0,13.54,13.5466,13.54,13.54,9700.0
2012-03-14 13:25:00,20.26,20.28,20.26,20.27,37700.0,13.5333,13.5466,13.5333,13.54,37700.0
2012-03-14 13:30:00,20.27,20.27,20.25,20.25,12700.0,13.54,13.54,13.5266,13.5266,12700.0
2012-03-14 13:35:00,20.25,20.25,20.23,20.23,62900.0,13.5266,13.5266,13.5132,13.5132,62900.0
2012-03-14 13:40:00,20.23,20.23,20.19,20.2,33000.0,13.5132,13.5132,13.4865,13.4932,33000.0
2012-03-14 13:45:00,20.19,20.19,20.14,20.16,75700.0,13.4865,13.4865,13.4531,13.4665,75700.0
2012-03-14 13:50:00,20.16,20.19,20.16,20.18,57800.0,13.4665,13.4865,13.4665,13.4798,57800.0
2012-03-14 13:55:00,20.18,20.18,20.12,20.13,41600.0,13.4798,13.4798,13.4398,13.4464,41600.0
2012-03-14 14:00:00,20.14,20.15,20.14,20.14,41500.0,13.4531,13.4598,13.4531,13.4531,41500.0
2012-03-14 14:05:00,20.13,20.15,20.13,20.15,151200.0,13.4464,13.4598,13.4464,13.4598,151200.0
2012-03-14 14:10:00,20.14,20.14,20.09,20.09,36300.0,13.4531,13.4531,13.4197,13.4197,36300.0
2012-03-14 14:15:00,20.09,20.09,20.08,20.08,9400.0,13.4197,13.4197,13.413,13.413,9400.0
2012-03-14 14:20:00,20.08,20.11,20.06,20.11,39800.0,13.413,13.4331,13.3997,13.4331,39800.0
2012-03-14 14:25:00,20.11,20.12,20.1,20.12,21800.0,13.4331,13.4398,13.4264,13.4398,21800.0
2012-03-14 14:30:00,20.11,20.14,20.1,20.14,48400.0,13.4331,13.4531,13.4264,13.4531,48400.0
2012-03-14 14:35:00,20.15,20.16,20.14,20.16,63800.0,13.4598,13.4665,13.4531,13.4665,63800.0
2012-03-14 14:40:00,20.16,20.18,20.16,20.17,75600.0,13.4665,13.4798,13.4665,13.4732,75600.0
2012-03-14 14:45:00,20.17,20.19,20.17,20.18,46300.0,13.4732,13.4865,13.4732,13.4798,46300.0
2012-03-14 14:50:00,20.17,20.23,20.17,20.2,91500.0,13.4732,13.5132,13.4732,13.4932,91500.0
2012-03-14 14:55:00,20.2,20.2,20.17,20.17,38500.0,13.4932,13.4932,13.4732,13.4732,38500.0
2012-03-14 15:00:00,20.17,20.19,20.17,20.18,91200.0,13.4732,13.4865,13.4732,13.4798,91200.0
2012-03-14 15:05:00,20.18,20.18,20.16,20.17,122100.0,13.4798,13.4798,13.4665,13.4732,122100.0
2012-03-14 15:10:00,20.17,20.17,20.13,20.15,41300.0,13.4732,13.4732,13.4464,13.4598,41300.0
2012-03-14 15:15:00,20.15,20.15,20.11,20.11,35400.0,13.4598,13.4598,13.4331,13.4331,35400.0
2012-03-14 15:20:00,20.11,20.15,20.1,20.15,75500.0,13.4331,13.4598,13.4264,13.4598,75500.0
2012-03-14 15:25:00,20.15,20.19,20.15,20.18,45600.0,13.4598,13.4865,13.4598,13.4798,45600.0
2012-03-14 15:30:00,20.19,20.21,20.14,20.15,161200.0,13.4865,13.4999,13.4531,13.4598,161200.0
2012-03-14 15:35:00,20.14,20.16,20.14,20.16,66600.0,13.4531,13.4665,13.4531,13.4665,66600.0
2012-03-14 15:40:00,20.16,20.17,20.14,20.16,105300.0,13.4665,13.4732,13.4531,13.4665,105300.0
2012-03-14 15:45:00,20.16,20.18,20.16,20.17,38100.0,13.4665,13.4798,13.4665,13.4732,38100.0
2012-03-14 15:50:00,20.17,20.18,20.15,20.18,70400.0,13.4732,13.4798,13.4598,13.4798,70400.0
2012-03-14 15:55:00,20.19,20.2,20.18,20.2,37700.0,13.4865,13.4932,13.4798,13.4932,37700.0
2012-03-15 09:30:00,20.05,20.19,20.02,20.14,165100.0,13.393,13.4865,13.373,13.4531,165100.0
2012-03-15 09:35:00,20.14,20.14,20.05,20.06,172900.0,13.4531,13.4531,13.393,13.3997,172900.0
2012-03-15 09:40:00,20.06,20.08,20.0,20.01,117500.0,13.3997,13.413,13.3596,13.3663,117500.0
2012-03-15 09:45:00,20.0,20.01,19.95,19.95,210500.0,13.3596,13.3663,13.3262,13.3262,210500.0
2012-03-15 09:50:00,19.95,20.0,19.9,19.97,217100.0,13.3262,13.3596,13.2928,13.3396,217100.0
2012-03-15 09:55:00,19.97,19.97,19.92,19.93,110700.0,13.3396,13.3396,13.3062,13.3128,110700.0
2012-03-15 10:00:00,19.93,20.0,19.93,19.98,102400.0,13.3128,13.3596,13.3128,13.3462,102400.0
2012-03-15 10:05:00,19.98,20.01,19.92,19.92,141100.0,13.3462,13.3663,13.3062,13.3062,141100.0
2012-03-15 10:10:00,19.91,19.95,19.91,19.94,178900.0,13.2995,13.3262,13.2995,13.3195,178900.0
2012-03-15 10:15:00,19.94,19.96,19.94,19.96,100600.0,13.3195,13.3329,13.3195,13.3329,100600.0
2012-03-15 10:20:00,19.97,19.98,19.95,19.96,107500.0,13.3396,13.3462,13.3262,13.3329,107500.0
2012-03-15 10:25:00,19.96,19.98,19.96,19.97,53800.0,13.3329,13.3462,13.3329,13.3396,53800.0
2012-03-15 10:30:00,19.97,19.99,19.96,19.99,54000.0,13.3396,13.3529,13.3329,13.3529,54000.0
2012-03-15 10:35:00,19.99,19.99,19.96,19.97,87100.0,13.3529,13.3529,13.3329,13.3396,87100.0
2012-03-15 10:40:00,19.97,20.0,19.97,19.98,72400.0,13.3396,13.3596,13.3396,13.3462,72400.0
2012-03-15 10:45:00,19.98,19.98,19.94,19.94,39800.0,13.3462,13.3462,13.3195,13.3195,39800.0
2012-03-15 10:50:00,19.94,19.95,19.92,19.93,82300.0,13.3195,13.3262,13.3062,13.3128,82300.0
2012-03-15 10:55:00,19.93,19.94,19.86,19.86,153600.0,13.3128,13.3195,13.2661,13.2661,153600.0
2012-03-15 11:00:00,19.87,19.87,19.83,19.83,150200.0,13.2728,13.2728,13.246,13.246,150200.0
2012-03-15 11:05:00,19.83,19.83,19.8,19.83,52500.0,13.246,13.246,13.226,13.246,52500.0
2012-03-15 11:10:00,19.82,19.85,19.82,19.83,148400.0,13.2394,13.2594,13.2394,13.246,148400.0
2012-03-15 11:15:00,19.83,19.85,19.83,19.84,20300.0,13.246,13.2594,13.246,13.2527,20300.0
2012-03-15 11:20:00,19.84,19.88,19.84,19.88,97400.0,13.2527,13.2794,13.2527,13.2794,97400.0
2012-03-15 11:25:00,19.88,19.89,19.85,19.86,63200.0,13.2794,13.2861,13.2594,13.2661,63200.0
2012-03-15 11:30:00,19.86,19.87,19.85,19.86,45700.0,13.2661,13.2728,13.2594,13.2661,45700.0
2012-03-15 11:35:00,19.86,19.87,19.82,19.83,46800.0,13.2661,13.2728,13.2394,13.246,46800.0
2012-03-15 11:40:00,19.84,19.84,19.83,19.83,33900.0,13.2527,13.2527,13.246,13.246,33900.0
2012-03-15 11:45:00,19.83,19.84,19.83,19.84,6400.0,13.246,13.2527,13.246,13.2527,6400.0
2012-03-15 11:50:00,19.83,19.85,19.83,19.85,59300.0,13.246,13.2594,13.246,13.2594,59300.0
2012-03-15 11:55:00,19.85,19.87,19.85,19.87,76300.0,13.2594,13.2728,13.2594,13.2728,76300.0
2012-03-15 12:00:00,19.87,19.9,19.87,19.89,105700.0,13.2728,13.2928,13.2728,13.2861,105700.0
2012-03-15 12:05:00,19.89,19.91,19.88,19.91,96700.0,13.2861,13.2995,13.2794,13.2995,96700.0
2012-03-15 12:10:00,19.9,19.91,19.89,19.89,40700.0,13.2928,13.2995,13.2861,13.2861,40700.0
2012-03-15 12:15:00,19.89,19.9,19.89,19.9,10900.0,13.2861,13.2928,13.2861,13.2928,10900.0
2012-03-15 12:20:00,19.9,19.9,19.89,19.89,33400.0,13.2928,13.2928,13.2861,13.2861,33400.0
2012-03-15 12:25:00,19.9,19.9,19.89,19.89,52400.0,13.2928,13.2928,13.2861,13.2861,52400.0
2012-03-15 12:30:00,19.89,19.89,19.86,19.88,88400.0,13.2861,13.2861,13.2661,13.2794,88400.0
2012-03-15 12:35:00,19.88,19.88,19.87,19.88,3800.0,13.2794,13.2794,13.2728,13.2794,3800.0
2012-03-15 12:40:00,19.88,19.91,19.87,19.89,125600.0,13.2794,13.2995,13.2728,13.2861,125600.0
2012-03-15 12:45:00,19.89,19.92,19.88,19.92,61900.0,13.2861,13.3062,13.2794,13.3062,61900.0
2012-03-15 12:50:00,19.92,19.92,19.9,19.9,34000.0,13.3062,13.3062,13.2928,13.2928,34000.0
2012-03-15 12:55:00,19.91,19.93,19.9,19.92,112100.0,13.2995,13.3128,13.2928,13.3062,112100.0
2012-03-15 13:00:00,19.93,19.97,19.93,19.95,81300.0,13.3128,13.3396,13.3128,13.3262,81300.0
2012-03-15 13:05:00,19.95,19.96,19.93,19.94,145900.0,13.3262,13.3329,13.3128,13.3195,145900.0
2012-03-15 13:10:00,19.94,19.95,19.93,19.94,74300.0,13.3195,13.3262,13.3128,13.3195,74300.0
2012-03-15 13:15:00,19.94,19.95,19.93,19.94,27400.0,13.3195,13.3262,13.3128,13.3195,27400.0
2012-03-15 13:20:00,19.94,19.94,19.94,19.94,3400.0,13.3195,13.3195,13.3195,13.3195,3400.0
2012-03-15 13:25:00,19.94,19.94,19.91,19.92,41900.0,13.3195,13.3195,13.2995,13.3062,41900.0
2012-03-15 13:30:00,19.92,19.93,19.91,19.92,69400.0,13.3062,13.3128,13.2995,13.3062,69400.0
2012-03-15 13:35:00,19.92,19.93,19.92,19.92,43300.0,13.3062,13.3128,13.3062,13.3062,43300.0
2012-03-15 13:40:00,19.92,19.93,19.92,19.92,33200.0,13.3062,13.3128,13.3062,13.3062,33200.0
2012-03-15 13:45:00,19.92,19.93,19.91,19.92,100600.0,13.3062,13.3128,13.2995,13.3062,100600.0
2012-03-15 13:50:00,19.92,19.94,19.92,19.94,15000.0,13.3062,13.3195,13.3062,13.3195,15000.0
2012-03-15 13:55:00,19.93,19.95,19.93,19.95,14200.0,13.3128,13.3262,13.3128,13.3262,14200.0
2012-03-15 14:00:00,19.94,19.95,19.94,19.95,29600.0,13.3195,13.3262,13.3195,13.3262,29600.0
2012-03-15 14:05:00,19.95,20.0,19.94,19.99,39200.0,13.3262,13.3596,13.3195,13.3529,39200.0
2012-03-15 14:10:00,20.0,20.0,19.94,19.94,61800.0,13.3596,13.3596,13.3195,13.3195,61800.0
2012-03-15 14:15:00,19.94,19.97,19.94,19.97,44800.0,13.3195,13.3396,13.3195,13.3396,44800.0
2012-03-15 14:20:00,19.96,19.98,19.95,19.96,37100.0,13.3329,13.3462,13.3262,13.3329,37100.0
2012-03-15 14:25:00,19.95,19.95,19.94,19.94,24100.0,13.3262,13.3262,13.3195,13.3195,24100.0
2012-03-15 14:30:00,19.93,19.93,19.92,19.92,11500.0,13.3128,13.3128,13.3062,13.3062,11500.0
2012-03-15 14:35:00,19.93,19.95,19.92,19.93,58900.0,13.3128,13.3262,13.3062,13.3128,58900.0
2012-03-15 14:40:00,19.94,19.95,19.94,19.95,20600.0,13.3195,13.3262,13.3195,13.3262,20600.0
2012-03-15 14:45:00,19.95,19.95,19.93,19.93,15700.0,13.3262,13.3262,13.3128,13.3128,15700.0
2012-03-15 14:50:00,19.93,19.95,19.92,19.95,32900.0,13.3128,13.3262,13.3062,13.3262,32900.0
2012-03-15 14:55:00,19.94,19.95,19.93,19.93,20600.0,13.3195,13.3262,13.3128,13.3128,20600.0
2012-03-15 15:00:00,19.93,19.94,19.92,19.94,45700.0,13.3128,13.3195,13.3062,13.3195,45700.0
2012-03-15 15:05:00,19.93,19.98,19.93,19.97,109100.0,13.3128,13.3462,13.3128,13.3396,109100.0
2012-03-15 15:10:00,19.97,19.98,19.94,19.94,26600.0,13.3396,13.3462,13.3195,13.3195,26600.0
2012-03-15 15:15:00,19.94,19.97,19.91,19.97,86200.0,13.3195,13.3396,13.2995,13.3396,86200.0
2012-03-15 15:20:00,19.96,19.96,19.93,19.94,53300.0,13.3329,13.3329,13.3128,13.3195,53300.0
2012-03-15 15:25:00,19.94,19.96,19.93,19.96,58300.0,13.3195,13.3329,13.3128,13.3329,58300.0
2012-03-15 15:30:00,19.96,19.98,19.95,19.98,133600.0,13.3329,13.3462,13.3262,13.3462,133600.0
2012-03-15 15:35:00,19.98,19.99,19.95,19.95,70200.0,13.3462,13.3529,13.3262,13.3262,70200.0
2012-03-15 15:40:00,19.95,19.95,19.94,19.95,50800.0,13.3262,13.3262,13.3195,13.3262,50800.0
2012-03-15 15:45:00,19.94,19.94,19.91,19.93,180800.0,13.3195,13.3195,13.2995,13.3128,180800.0
2012-03-15 15:50:00,19.94,19.95,19.9,19.9,170400.0,13.3195,13.3262,13.2928,13.2928,170400.0
2012-03-15 15:55:00,19.91,19.92,19.9,19.91,265800.0,13.2995,13.3062,13.2928,13.2995,265800.0
2012-03-16 09:30:00,20.01,20.05,20.0,20.0,142100.0,13.3663,13.393,13.3596,13.3596,142100.0
2012-03-16 09:35:00,20.0,20.04,20.0,20.03,26300.0,13.3596,13.3863,13.3596,13.3796,26300.0
2012-03-16 09:40:00,20.04,20.05,20.0,20.0,100800.0,13.3863,13.393,13.3596,13.3596,100800.0
2012-03-16 09:45:00,19.99,20.01,19.98,19.99,199400.0,13.3529,13.3663,13.3462,13.3529,199400.0
2012-03-16 09:50:00,19.99,20.0,19.98,20.0,109700.0,13.3529,13.3596,13.3462,13.3596,109700.0
2012-03-16 09:55:00,20.0,20.04,20.0,20.04,16700.0,13.3596,13.3863,13.3596,13.3863,16700.0
2012-03-16 10:00:00,20.04,20.04,20.02,20.03,69800.0,13.3863,13.3863,13.373,13.3796,69800.0
2012-03-16 10:05:00,20.02,20.05,20.01,20.05,85500.0,13.373,13.393,13.3663,13.393,85500.0
2012-03-16 10:10:00,20.05,20.05,20.02,20.05,46800.0,13.393,13.393,13.373,13.393,46800.0
2012-03-16 10:15:00,20.05,20.05,20.0,20.0,140700.0,13.393,13.393,13.3596,13.3596,140700.0
2012-03-16 10:20:00,20.0,20.01,19.99,19.99,164500.0,13.3596,13.3663,13.3529,13.3529,164500.0
2012-03-16 10:25:00,19.99,20.0,19.97,19.98,101200.0,13.3529,13.3596,13.3396,13.3462,101200.0
2012-03-16 10:30:00,19.98,19.99,19.97,19.98,63600.0,13.3462,13.3529,13.3396,13.3462,63600.0
2012-03-16 10:35:00,19.99,20.0,19.98,20.0,61000.0,13.3529,13.3596,13.3462,13.3596,61000.0
2012-03-16 10:40:00,19.99,20.0,19.97,19.97,55600.0,13.3529,13.3596,13.3396,13.3396,55600.0
2012-03-16 10:45:00,19.97,19.98,19.96,19.96,39700.0,13.3396,13.3462,13.3329,13.3329,39700.0
2012-03-16 10:50:00,19.96,19.97,19.96,19.96,16300.0,13.3329,13.3396,13.3329,13.3329,16300.0
2012-03-16 10:55:00,19.97,19.97,19.96,19.96,16000.0,13.3396,13.3396,13.3329,13.3329,16000.0
2012-03-16 11:00:00,19.96,19.97,19.96,19.97,42000.0,13.3329,13.3396,13.3329,13.3396,42000.0
2012-03-16 11:05:00,19.97,19.97,19.96,19.96,45600.0,13.3396,13.3396,13.3329,13.3329,45600.0
2012-03-16 11:10:00,19.96,19.97,19.95,19.95,44200.0,13.3329,13.3396,13.3262,13.3262,44200.0
2012-03-16 11:15:00,19.95,19.96,19.94,19.94,75100.0,13.3262,13.3329,13.3195,13.3195,75100.0
2012-03-16 11:20:00,19.94,19.95,19.93,19.94,128500.0,13.3195,13.3262,13.3128,13.3195,128500.0
2012-03-16 11:25:00,19.94,19.94,19.93,19.93,88600.0,13.3195,13.3195,13.3128,13.3128,88600.0
2012-03-16 11:30:00,19.93,19.93,19.92,19.92,114700.0,13.3128,13.3128,13.3062,13.3062,114700.0
2012-03-16 11:35:00,19.92,19.92,19.92,19.92,18200.0,13.3062,13.3062,13.3062,13.3062,18200.0
2012-03-16 11:40:00,19.92,19.93,19.92,19.93,55300.0,13.3062,13.3128,13.3062,13.3128,55300.0
2012-03-16 11:45:00,19.93,19.93,19.92,19.92,28300.0,13.3128,13.3128,13.3062,13.3062,28300.0
2012-03-16 11:50:00,19.92,19.92,19.91,19.92,23300.0,13.3062,13.3062,13.2995,13.3062,23300.0
2012-03-16 11:55:00,19.93,19.94,19.92,19.94,20700.0,13.3128,13.3195,13.3062,13.3195,20700.0
2012-03-16 12:00:00,19.94,19.94,19.94,19.94,7800.0,13.3195,13.3195,13.3195,13.3195,7800.0
2012-03-16 12:05:00,19.94,19.94,19.93,19.94,36800.0,13.3195,13.3195,13.3128,13.3195,36800.0
2012-03-16 12:10:00,19.94,19.95,19.94,19.94,12300.0,13.3195,13.3262,13.3195,13.3195,12300.0
2012-03-16 12:15:00,19.94,19.95,19.92,19.92,83900.0,13.3195,13.3262,13.3062,13.3062,83900.0
2012-03-16 12:20:00,19.92,19.93,19.92,19.93,13900.0,13.3062,13.3128,13.3062,13.3128,13900.0
2012-03-16 12:25:00,19.93,19.95,19.92,19.94,74000.0,13.3128,13.3262,13.3062,13.3195,74000.0
2012-03-16 12:30:00,19.94,19.96,19.94,19.95,23400.0,13.3195,13.3329,13.3195,13.3262,23400.0
2012-03-16 12:35:00,19.96,19.97,19.96,19.96,50500.0,13.3329,13.3396,13.3329,13.3329,50500.0
2012-03-16 12:40:00,19.97,19.97,19.96,19.97,27400.0,13.3396,13.3396,13.3329,13.3396,27400.0
2012-03-16 12:45:00,19.97,19.97,19.96,19.97,27300.0,13.3396,13.3396,13.3329,13.3396,27300.0
2012-03-16 12:50:00,19.97,19.97,19.95,19.95,11500.0,13.3396,13.3396,13.3262,13.3262,11500.0
2012-03-16 12:55:00,19.95,19.96,19.94,19.96,29800.0,13.3262,13.3329,13.3195,13.3329,29800.0
2012-03-16 13:00:00,19.96,19.97,19.94,19.95,235500.0,13.3329,13.3396,13.3195,13.3262,235500.0
2012-03-16 13:05:00,19.95,19.95,19.95,19.95,400.0,13.3262,13.3262,13.3262,13.3262,400.0
2012-03-16 13:10:00,19.95,19.95,19.95,19.95,0.0,13.3262,13.3262,13.3262,13.3262,0.0
2012-03-16 13:15:00,19.95,19.95,19.94,19.94,24800.0,13.3262,13.3262,13.3195,13.3195,24800.0
2012-03-16 13:20:00,19.95,19.95,19.94,19.95,17200.0,13.3262,13.3262,13.3195,13.3262,17200.0
2012-03-16 13:25:00,19.94,19.95,19.94,19.94,16600.0,13.3195,13.3262,13.3195,13.3195,16600.0
2012-03-16 13:30:00,19.94,19.95,19.94,19.95,13600.0,13.3195,13.3262,13.3195,13.3262,13600.0
2012-03-16 13:35:00,19.95,19.95,19.93,19.94,134600.0,13.3262,13.3262,13.3128,13.3195,134600.0
2012-03-16 13:40:00,19.94,19.94,19.92,19.92,20300.0,13.3195,13.3195,13.3062,13.3062,20300.0
2012-03-16 13:45:00,19.92,19.93,19.92,19.93,6200.0,13.3062,13.3128,13.3062,13.3128,6200.0
2012-03-16 13:50:00,19.92,19.92,19.91,19.91,75000.0,13.3062,13.3062,13.2995,13.2995,75000.0
2012-03-16 13:55:00,19.91,19.92,19.91,19.92,4900.0,13.2995,13.3062,13.2995,13.3062,4900.0
2012-03-16 14:00:00,19.92,19.92,19.91,19.92,46400.0,13.3062,13.3062,13.2995,13.3062,46400.0
2012-03-16 14:05:00,19.92,19.95,19.91,19.93,161500.0,13.3062,13.3262,13.2995,13.3128,161500.0
2012-03-16 14:10:00,19.94,19.96,19.94,19.95,47800.0,13.3195,13.3329,13.3195,13.3262,47800.0
2012-03-16 14:15:00,19.95,19.99,19.95,19.99,73100.0,13.3262,13.3529,13.3262,13.3529,73100.0
2012-03-16 14:20:00,19.99,19.99,19.99,19.99,200.0,13.3529,13.3529,13.3529,13.3529,200.0
2012-03-16 14:25:00,19.99,19.99,19.98,19.99,6400.0,13.3529,13.3529,13.3462,13.3529,6400.0
2012-03-16 14:30:00,19.99,19.99,19.97,19.98,35800.0,13.3529,13.3529,13.3396,13.3462,35800.0
2012-03-16 14:35:00,19.98,19.98,19.95,19.96,102900.0,13.3462,13.3462,13.3262,13.3329,102900.0
2012-03-16 14:40:00,19.97,19.97,19.96,19.96,6000.0,13.3396,13.3396,13.3329,13.3329,6000.0
2012-03-16 14:45:00,19.97,19.97,19.95,19.95,20100.0,13.3396,13.3396,13.3262,13.3262,20100.0
2012-03-16 14:50:00,19.95,19.96,19.95,19.96,23800.0,13.3262,13.3329,13.3262,13.3329,23800.0
2012-03-16 14:55:00,19.96,19.98,19.96,19.97,21100.0,13.3329,13.3462,13.3329,13.3396,21100.0
2012-03-16 15:00:00,19.97,19.98,19.97,19.98,43900.0,13.3396,13.3462,13.3396,13.3462,43900.0
2012-03-16 15:05:00,19.98,19.98,19.97,19.97,21200.0,13.3462,13.3462,13.3396,13.3396,21200.0
2012-03-16 15:10:00,19.97,19.98,19.96,19.98,101800.0,13.3396,13.3462,13.3329,13.3462,101800.0
2012-03-16 15:15:00,19.98,19.98,19.97,19.97,19100.0,13.3462,13.3462,13.3396,13.3396,19100.0
2012-03-16 15:20:00,19.97,20.0,19.97,20.0,48900.0,13.3396,13.3596,13.3396,13.3596,48900.0
2012-03-16 15:25:00,20.0,20.0,19.99,19.99,2800.0,13.3596,13.3596,13.3529,13.3529,2800.0
2012-03-16 15:30:00,20.0,20.0,19.98,19.99,44600.0,13.3596,13.3596,13.3462,13.3529,44600.0
2012-03-16 15:35:00,19.99,20.0,19.98,20.0,369400.0,13.3529,13.3596,13.3462,13.3596,369400.0
2012-03-16 15:40:00,20.0,20.01,19.99,20.01,70500.0,13.3596,13.3663,13.3529,13.3663,70500.0
2012-03-16 15:45:00,20.01,20.01,20.0,20.0,85600.0,13.3663,13.3663,13.3596,13.3596,85600.0
2012-03-16 15:50:00,20.0,20.02,20.0,20.01,186400.0,13.3596,13.373,13.3596,13.3663,186400.0
2012-03-16 15:55:00,20.01,20.02,20.01,20.02,105700.0,13.3663,13.373,13.3663,13.373,105700.0
2012-03-19 09:30:00,19.98,19.98,19.94,19.97,30800.0,13.3462,13.3462,13.3195,13.3396,30800.0
2012-03-19 09:35:00,19.97,19.97,19.96,19.97,33900.0,13.3396,13.3396,13.3329,13.3396,33900.0
2012-03-19 09:40:00,19.97,19.97,19.96,19.96,35500.0,13.3396,13.3396,13.3329,13.3329,35500.0
2012-03-19 09:45:00,19.96,20.02,19.96,20.0,85100.0,13.3329,13.373,13.3329,13.3596,85100.0
2012-03-19 09:50:00,20.01,20.02,20.01,20.02,14700.0,13.3663,13.373,13.3663,13.373,14700.0
2012-03-19 09:55:00,20.02,20.03,20.02,20.03,31300.0,13.373,13.3796,13.373,13.3796,31300.0
2012-03-19 10:00:00,20.02,20.03,20.0,20.03,105400.0,13.373,13.3796,13.3596,13.3796,105400.0
2012-03-19 10:05:00,20.03,20.03,19.98,19.98,155500.0,13.3796,13.3796,13.3462,13.3462,155500.0
2012-03-19 10:10:00,19.98,19.98,19.96,19.97,97900.0,13.3462,13.3462,13.3329,13.3396,97900.0
2012-03-19 10:15:00,19.97,20.0,19.97,20.0,34900.0,13.3396,13.3596,13.3396,13.3596,34900.0
2012-03-19 10:20:00,20.0,20.0,19.98,19.99,21100.0,13.3596,13.3596,13.3462,13.3529,21100.0
2012-03-19 10:25:00,19.99,20.0,19.98,19.99,57900.0,13.3529,13.3596,13.3462,13.3529,57900.0
2012-03-19 10:30:00,19.99,20.01,19.99,20.0,37400.0,13.3529,13.3663,13.3529,13.3596,37400.0
2012-03-19 10:35:00,20.01,20.02,20.0,20.02,9100.0,13.3663,13.373,13.3596,13.373,9100.0
2012-03-19 10:40:00,20.02,20.02,20.01,20.01,56400.0,13.373,13.373,13.3663,13.3663,56400.0
2012-03-19 10:45:00,20.01,20.03,20.01,20.03,29500.0,13.3663,13.3796,13.3663,13.3796,29500.0
2012-03-19 10:50:00,20.02,20.03,20.01,20.02,11600.0,13.373,13.3796,13.3663,13.373,11600.0
2012-03-19 10:55:00,20.03,20.05,20.02,20.05,37900.0,13.3796,13.393,13.373,13.393,37900.0
2012-03-19 11:00:00,20.05,20.05,20.03,20.03,17200.0,13.393,13.393,13.3796,13.3796,17200.0
2012-03-19 11:05:00,20.03,20.08,20.03,20.08,84000.0,13.3796,13.413,13.3796,13.413,84000.0
2012-03-19 11:10:00,20.08,20.09,20.07,20.07,26300.0,13.413,13.4197,13.4064,13.4064,26300.0
2012-03-19 11:15:00,20.07,20.08,20.07,20.08,18600.0,13.4064,13.413,13.4064,13.413,18600.0
2012-03-19 11:20:00,20.08,20.08,20.07,20.08,61400.0,13.413,13.413,13.4064,13.413,61400.0
2012-03-19 11:25:00,20.08,20.1,20.08,20.09,67800.0,13.413,13.4264,13.413,13.4197,67800.0
2012-03-19 11:30:00,20.1,20.1,20.08,20.1,27700.0,13.4264,13.4264,13.413,13.4264,27700.0
2012-03-19 11:35:00,20.1,20.13,20.09,20.13,35400.0,13.4264,13.4464,13.4197,13.4464,35400.0
2012-03-19 11:40:00,20.13,20.19,20.13,20.18,72400.0,13.4464,13.4865,13.4464,13.4798,72400.0
2012-03-19 11:45:00,20.19,20.19,20.16,20.17,111300.0,13.4865,13.4865,13.4665,13.4732,111300.0
2012-03-19 11:50:00,20.16,20.16,20.13,20.13,26000.0,13.4665,13.4665,13.4464,13.4464,26000.0
2012-03-19 11:55:00,20.13,20.15,20.12,20.13,42500.0,13.4464,13.4598,13.4398,13.4464,42500.0
2012-03-19 12:00:00,20.13,20.16,20.13,20.16,49500.0,13.4464,13.4665,13.4464,13.4665,49500.0
2012-03-19 12:05:00,20.16,20.16,20.16,20.16,5200.0,13.4665,13.4665,13.4665,13.4665,5200.0
2012-03-19 12:10:00,20.16,20.2,20.16,20.19,70300.0,13.4665,13.4932,13.4665,13.4865,70300.0
2012-03-19 12:15:00,20.2,20.23,20.2,20.22,45500.0,13.4932,13.5132,13.4932,13.5066,45500.0
2012-03-19 12:20:00,20.21,20.22,20.2,20.2,57700.0,13.4999,13.5066,13.4932,13.4932,57700.0
2012-03-19 12:25:00,20.2,20.22,20.19,20.21,115800.0,13.4932,13.5066,13.4865,13.4999,115800.0
2012-03-19 12:30:00,20.22,20.24,20.22,20.22,99000.0,13.5066,13.5199,13.5066,13.5066,99000.0
2012-03-19 12:35:00,20.23,20.24,20.21,20.21,27700.0,13.5132,13.5199,13.4999,13.4999,27700.0
2012-03-19 12:40:00,20.21,20.23,20.19,20.21,45300.0,13.4999,13.5132,13.4865,13.4999,45300.0
2012-03-19 12:45:00,20.2,20.2,20.18,20.19,37500.0,13.4932,13.4932,13.4798,13.4865,37500.0
2012-03-19 12:50:00,20.19,20.19,20.19,20.19,100.0,13.4865,13.4865,13.4865,13.4865,100.0
2012-03-19 12:55:00,20.19,20.21,20.19,20.21,32600.0,13.4865,13.4999,13.4865,13.4999,32600.0
2012-03-19 13:00:00,20.2,20.22,20.2,20.22,19600.0,13.4932,13.5066,13.4932,13.5066,19600.0
2012-03-19 13:05:00,20.22,20.22,20.19,20.19,19900.0,13.5066,13.5066,13.4865,13.4865,19900.0
2012-03-19 13:10:00,20.19,20.21,20.19,20.21,12700.0,13.4865,13.4999,13.4865,13.4999,12700.0
2012-03-19 13:15:00,20.2,20.21,20.2,20.21,4100.0,13.4932,13.4999,13.4932,13.4999,4100.0
2012-03-19 13:20:00,20.2,20.23,20.19,20.22,30400.0,13.4932,13.5132,13.4865,13.5066,30400.0
2012-03-19 13:25:00,20.22,20.23,20.22,20.23,10000.0,13.5066,13.5132,13.5066,13.5132,10000.0
2012-03-19 13:30:00,20.22,20.22,20.22,20.22,28600.0,13.5066,13.5066,13.5066,13.5066,28600.0
2012-03-19 13:35:00,20.22,20.23,20.22,20.23,36600.0,13.5066,13.5132,13.5066,13.5132,36600.0
2012-03-19 13:40:00,20.24,20.24,20.22,20.22,8600.0,13.5199,13.5199,13.5066,13.5066,8600.0
2012-03-19 13:45:00,20.22,20.22,20.21,20.21,24600.0,13.5066,13.5066,13.4999,13.4999,24600.0
2012-03-19 13:50:00,20.21,20.25,20.21,20.25,96200.0,13.4999,13.5266,13.4999,13.5266,96200.0
2012-03-19 13:55:00,20.25,20.25,20.23,20.25,13500.0,13.5266,13.5266,13.5132,13.5266,13500.0
2012-03-19 14:00:00,20.24,20.28,20.24,20.27,79900.0,13.5199,13.5466,13.5199,13.54,79900.0
2012-03-19 14:05:00,20.27,20.27,20.26,20.26,10000.0,13.54,13.54,13.5333,13.5333,10000.0
2012-03-19 14:10:00,20.26,20.27,20.25,20.26,56800.0,13.5333,13.54,13.5266,13.5333,56800.0
2012-03-19 14:15:00,20.26,20.26,20.26,20.26,7200.0,13.5333,13.5333,13.5333,13.5333,7200.0
2012-03-19 14:20:00,20.26,20.26,20.26,20.26,4200.0,13.5333,13.5333,13.5333,13.5333,4200.0
2012-03-19 14:25:00,20.26,20.26,20.26,20.26,3000.0,13.5333,13.5333,13.5333,13.5333,3000.0
2012-03-19 14:30:00,20.26,20.26,20.26,20.26,38100.0,13.5333,13.5333,13.5333,13.5333,38100.0
2012-03-19 14:35:00,20.26,20.26,20.25,20.26,16500.0,13.5333,13.5333,13.5266,13.5333,16500.0
2012-03-19 14:40:00,20.26,20.26,20.26,20.26,31700.0,13.5333,13.5333,13.5333,13.5333,31700.0
2012-03-19 14:45:00,20.26,20.26,20.26,20.26,8500.0,13.5333,13.5333,13.5333,13.5333,8500.0
2012-03-19 14:50:00,20.26,20.26,20.26,20.26,2600.0,13.5333,13.5333,13.5333,13.5333,2600.0
2012-03-19 14:55:00,20.26,20.26,20.26,20.26,22500.0,13.5333,13.5333,13.5333,13.5333,22500.0
2012-03-19 15:00:00,20.25,20.26,20.25,20.26,117900.0,13.5266,13.5333,13.5266,13.5333,117900.0
2012-03-19 15:05:00,20.26,20.26,20.24,20.24,47600.0,13.5333,13.5333,13.5199,13.5199,47600.0
2012-03-19 15:10:00,20.24,20.24,20.23,20.23,3400.0,13.5199,13.5199,13.5132,13.5132,3400.0
2012-03-19 15:15:00,20.24,20.25,20.24,20.24,11800.0,13.5199,13.5266,13.5199,13.5199,11800.0
2012-03-19 15:20:00,20.25,20.25,20.23,20.23,11100.0,13.5266,13.5266,13.5132,13.5132,11100.0
2012-03-19 15:25:00,20.23,20.24,20.22,20.23,43000.0,13.5132,13.5199,13.5066,13.5132,43000.0
2012-03-19 15:30:00,20.22,20.22,20.21,20.21,17800.0,13.5066,13.5066,13.4999,13.4999,17800.0
2012-03-19 15:35:00,20.21,20.21,20.2,20.2,15300.0,13.4999,13.4999,13.4932,13.4932,15300.0
2012-03-19 15:40:00,20.2,20.2,20.15,20.16,80600.0,13.4932,13.4932,13.4598,13.4665,80600.0
2012-03-19 15:45:00,20.16,20.17,20.16,20.16,31200.0,13.4665,13.4732,13.4665,13.4665,31200.0
2012-03-19 15:50:00,20.16,20.17,20.14,20.15,112500.0,13.4665,13.4732,13.4531,13.4598,112500.0
2012-03-19 15:55:00,20.15,20.15,20.14,20.15,63600.0,13.4598,13.4598,13.4531,13.4598,63600.0
2012-03-20 09:30:00,20.04,20.14,20.02,20.12,52800.0,13.3863,13.4531,13.373,13.4398,52800.0
2012-03-20 09:35:00,20.11,20.21,20.11,20.2,129200.0,13.4331,13.4999,13.4331,13.4932,129200.0
2012-03-20 09:40:00,20.19,20.24,20.19,20.22,73500.0,13.4865,13.5199,13.4865,13.5066,73500.0
2012-03-20 09:45:00,20.22,20.24,20.2,20.23,56900.0,13.5066,13.5199,13.4932,13.5132,56900.0
2012-03-20 09:50:00,20.23,20.23,20.22,20.23,185900.0,13.5132,13.5132,13.5066,13.5132,185900.0
2012-03-20 09:55:00,20.23,20.24,20.22,20.24,70100.0,13.5132,13.5199,13.5066,13.5199,70100.0
2012-03-20 10:00:00,20.24,20.25,20.23,20.25,83100.0,13.5199,13.5266,13.5132,13.5266,83100.0
2012-03-20 10:05:00,20.25,20.27,20.25,20.26,28500.0,13.5266,13.54,13.5266,13.5333,28500.0
2012-03-20 10:10:00,20.26,20.27,20.25,20.26,35600.0,13.5333,13.54,13.5266,13.5333,35600.0
2012-03-20 10:15:00,20.26,20.29,20.23,20.24,270300.0,13.5333,13.5533,13.5132,13.5199,270300.0
2012-03-20 10:20:00,20.24,20.25,20.21,20.21,56600.0,13.5199,13.5266,13.4999,13.4999,56600.0
2012-03-20 10:25:00,20.21,20.23,20.19,20.23,140800.0,13.4999,13.5132,13.4865,13.5132,140800.0
2012-03-20 10:30:00,20.23,20.24,20.22,20.22,30800.0,13.5132,13.5199,13.5066,13.5066,30800.0
2012-03-20 10:35:00,20.23,20.23,20.21,20.22,12100.0,13.5132,13.5132,13.4999,13.5066,12100.0
2012-03-20 10:40:00,20.22,20.22,20.21,20.22,18200.0,13.5066,13.5066,13.4999,13.5066,18200.0
2012-03-20 10:45:00,20.22,20.23,20.22,20.23,9900.0,13.5066,13.5132,13.5066,13.5132,9900.0
2012-03-20 10:50:00,20.23,20.24,20.22,20.24,31000.0,13.5132,13.5199,13.5066,13.5199,31000.0
2012-03-20 10:55:00,20.23,20.23,20.22,20.22,34700.0,13.5132,13.5132,13.5066,13.5066,34700.0
2012-03-20 11:00:00,20.22,20.22,20.2,20.21,71800.0,13.5066,13.5066,13.4932,13.4999,71800.0
2012-03-20 11:05:00,20.21,20.22,20.2,20.21,89800.0,13.4999,13.5066,13.4932,13.4999,89800.0
2012-03-20 11:10:00,20.2,20.22,20.2,20.21,53000.0,13.4932,13.5066,13.4932,13.4999,53000.0
2012-03-20 11:15:00,20.21,20.21,20.21,20.21,30200.0,13.4999,13.4999,13.4999,13.4999,30200.0
2012-03-20 11:20:00,20.21,20.22,20.21,20.22,48000.0,13.4999,13.5066,13.4999,13.5066,48000.0
2012-03-20 11:25:00,20.22,20.24,20.22,20.24,84000.0,13.5066,13.5199,13.5066,13.5199,84000.0
2012-03-20 11:30:00,20.24,20.25,20.24,20.25,11000.0,13.5199,13.5266,13.5199,13.5266,11000.0
2012-03-20 11:35:00,20.25,20.25,20.22,20.24,70700.0,13.5266,13.5266,13.5066,13.5199,70700.0
2012-03-20 11:40:00,20.24,20.26,20.24,20.26,34300.0,13.5199,13.5333,13.5199,13.5333,34300.0
2012-03-20 11:45:00,20.25,20.26,20.25,20.25,9900.0,13.5266,13.5333,13.5266,13.5266,9900.0
2012-03-20 11:50:00,20.25,20.26,20.24,20.25,32000.0,13.5266,13.5333,13.5199,13.5266,32000.0
2012-03-20 11:55:00,20.25,20.28,20.25,20.27,100300.0,13.5266,13.5466,13.5266,13.54,100300.0
2012-03-20 12:00:00,20.27,20.32,20.27,20.31,142200.0,13.54,13.5734,13.54,13.5667,142200.0
2012-03-20 12:05:00,20.31,20.32,20.28,20.31,227500.0,13.5667,13.5734,13.5466,13.5667,227500.0
2012-03-20 12:10:00,20.31,20.35,20.31,20.34,73500.0,13.5667,13.5934,13.5667,13.5867,73500.0
2012-03-20 12:15:00,20.34,20.34,20.33,20.34,14500.0,13.5867,13.5867,13.58,13.5867,14500.0
2012-03-20 12:20:00,20.34,20.35,20.31,20.31,85900.0,13.5867,13.5934,13.5667,13.5667,85900.0
2012-03-20 12:25:00,20.32,20.34,20.32,20.34,66100.0,13.5734,13.5867,13.5734,13.5867,66100.0
2012-03-20 12:30:00,20.33,20.34,20.33,20.33,12100.0,13.58,13.5867,13.58,13.58,12100.0
2012-03-20 12:35:00,20.33,20.36,20.33,20.35,94100.0,13.58,13.6001,13.58,13.5934,94100.0
2012-03-20 12:40:00,20.35,20.35,20.34,20.34,80300.0,13.5934,13.5934,13.5867,13.5867,80300.0
2012-03-20 12:45:00,20.34,20.35,20.33,20.33,71300.0,13.5867,13.5934,13.58,13.58,71300.0
2012-03-20 12:50:00,20.33,20.37,20.33,20.36,38400.0,13.58,13.6067,13.58,13.6001,38400.0
2012-03-20 12:55:00,20.37,20.39,20.37,20.39,83100.0,13.6067,13.6201,13.6067,13.6201,83100.0
2012-03-20 13:00:00,20.38,20.39,20.37,20.37,45600.0,13.6134,13.6201,13.6067,13.6067,45600.0
2012-03-20 13:05:00,20.37,20.4,20.36,20.39,245500.0,13.6067,13.6268,13.6001,13.6201,245500.0
2012-03-20 13:10:00,20.39,20.41,20.38,20.41,99000.0,13.6201,13.6335,13.6134,13.6335,99000.0
2012-03-20 13:15:00,20.41,20.41,20.38,20.38,230500.0,13.6335,13.6335,13.6134,13.6134,230500.0
2012-03-20 13:20:00,20.37,20.37,20.34,20.37,190500.0,13.6067,13.6067,13.5867,13.6067,190500.0
2012-03-20 13:25:00,20.37,20.39,20.35,20.39,56700.0,13.6067,13.6201,13.5934,13.6201,56700.0
2012-03-20 13:30:00,20.39,20.39,20.38,20.39,37200.0,13.6201,13.6201,13.6134,13.6201,37200.0
2012-03-20 13:35:00,20.39,20.4,20.36,20.37,74200.0,13.6201,13.6268,13.6001,13.6067,74200.0
2012-03-20 13:40:00,20.37,20.38,20.36,20.37,43400.0,13.6067,13.6134,13.6001,13.6067,43400.0
2012-03-20 13:45:00,20.38,20.41,20.37,20.4,171400.0,13.6134,13.6335,13.6067,13.6268,171400.0
2012-03-20 13:50:00,20.4,20.4,20.38,20.4,36000.0,13.6268,13.6268,13.6134,13.6268,36000.0
2012-03-20 13:55:00,20.4,20.42,20.4,20.41,21700.0,13.6268,13.6401,13.6268,13.6335,21700.0
2012-03-20 14:00:00,20.42,20.43,20.42,20.42,27400.0,13.6401,13.6468,13.6401,13.6401,27400.0
2012-03-20 14:05:00,20.43,20.46,20.43,20.46,78200.0,13.6468,13.6669,13.6468,13.6669,78200.0
2012-03-20 14:10:00,20.45,20.45,20.44,20.45,68000.0,13.6602,13.6602,13.6535,13.6602,68000.0
2012-03-20 14:15:00,20.46,20.49,20.46,20.49,239000.0,13.6669,13.6869,13.6669,13.6869,239000.0
2012-03-20 14:20:00,20.49,20.53,20.49,20.53,429400.0,13.6869,13.7136,13.6869,13.7136,429400.0
2012-03-20 14:25:00,20.53,20.53,20.5,20.5,89600.0,13.7136,13.7136,13.6936,13.6936,89600.0
2012-03-20 14:30:00,20.49,20.49,20.48,20.48,37600.0,13.6869,13.6869,13.6802,13.6802,37600.0
2012-03-20 14:35:00,20.48,20.54,20.48,20.52,126700.0,13.6802,13.7203,13.6802,13.7069,126700.0
2012-03-20 14:40:00,20.52,20.56,20.52,20.56,111700.0,13.7069,13.7337,13.7069,13.7337,111700.0
2012-03-20 14:45:00,20.56,20.57,20.54,20.56,154300.0,13.7337,13.7403,13.7203,13.7337,154300.0
2012-03-20 14:50:00,20.56,20.56,20.52,20.52,89800.0,13.7337,13.7337,13.7069,13.7069,89800.0
2012-03-20 14:55:00,20.52,20.55,20.51,20.55,50400.0,13.7069,13.727,13.7003,13.727,50400.0
2012-03-20 15:00:00,20.55,20.61,20.55,20.61,159700.0,13.727,13.7671,13.727,13.7671,159700.0
2012-03-20 15:05:00,20.61,20.63,20.6,20.6,136800.0,13.7671,13.7804,13.7604,13.7604,136800.0
2012-03-20 15:10:00,20.6,20.6,20.59,20.6,43600.0,13.7604,13.7604,13.7537,13.7604,43600.0
2012-03-20 15:15:00,20.59,20.63,20.59,20.61,102300.0,13.7537,13.7804,13.7537,13.7671,102300.0
2012-03-20 15:20:00,20.61,20.61,20.59,20.59,88500.0,13.7671,13.7671,13.7537,13.7537,88500.0
2012-03-20 15:25:00,20.59,20.6,20.59,20.59,35900.0,13.7537,13.7604,13.7537,13.7537,35900.0
2012-03-20 15:30:00,20.59,20.61,20.59,20.61,78100.0,13.7537,13.7671,13.7537,13.7671,78100.0
2012-03-20 15:35:00,20.61,20.64,20.6,20.6,167400.0,13.7671,13.7871,13.7604,13.7604,167400.0
2012-03-20 15:40:00,20.6,20.64,20.6,20.63,88500.0,13.7604,13.7871,13.7604,13.7804,88500.0
2012-03-20 15:45:00,20.63,20.63,20.59,20.59,126500.0,13.7804,13.7804,13.7537,13.7537,126500.0
2012-03-20 15:50:00,20.59,20.59,20.57,20.59,233700.0,13.7537,13.7537,13.7403,13.7537,233700.0
2012-03-20 15:55:00,20.59,20.59,20.57,20.57,229300.0,13.7537,13.7537,13.7403,13.7403,229300.0
2012-03-21 09:30:00,20.57,20.58,20.51,20.53,147100.0,13.7403,13.747,13.7003,13.7136,147100.0
2012-03-21 09:35:00,20.53,20.64,20.51,20.61,186100.0,13.7136,13.7871,13.7003,13.7671,186100.0
2012-03-21 09:40:00,20.6,20.6,20.5,20.5,186400.0,13.7604,13.7604,13.6936,13.6936,186400.0
2012-03-21 09:45:00,20.5,20.52,20.48,20.51,134600.0,13.6936,13.7069,13.6802,13.7003,134600.0
2012-03-21 09:50:00,20.51,20.53,20.4,20.43,160700.0,13.7003,13.7136,13.6268,13.6468,160700.0
2012-03-21 09:55:00,20.43,20.47,20.42,20.47,297200.0,13.6468,13.6735,13.6401,13.6735,297200.0
2012-03-21 10:00:00,20.46,20.49,20.42,20.49,121300.0,13.6669,13.6869,13.6401,13.6869,121300.0
2012-03-21 10:05:00,20.49,20.52,20.49,20.5,85700.0,13.6869,13.7069,13.6869,13.6936,85700.0
2012-03-21 10:10:00,20.49,20.52,20.49,20.52,49500.0,13.6869,13.7069,13.6869,13.7069,49500.0
2012-03-21 10:15:00,20.53,20.54,20.5,20.5,51800.0,13.7136,13.7203,13.6936,13.6936,51800.0
2012-03-21 10:20:00,20.5,20.51,20.5,20.51,18100.0,13.6936,13.7003,13.6936,13.7003,18100.0
2012-03-21 10:25:00,20.51,20.52,20.48,20.48,76900.0,13.7003,13.7069,13.6802,13.6802,76900.0
2012-03-21 10:30:00,20.48,20.49,20.45,20.45,84000.0,13.6802,13.6869,13.6602,13.6602,84000.0
2012-03-21 10:35:00,20.45,20.46,20.45,20.46,10600.0,13.6602,13.6669,13.6602,13.6669,10600.0
2012-03-21 10:40:00,20.45,20.45,20.35,20.35,138300.0,13.6602,13.6602,13.5934,13.5934,138300.0
2012-03-21 10:45:00,20.35,20.38,20.35,20.38,85100.0,13.5934,13.6134,13.5934,13.6134,85100.0
2012-03-21 10:50:00,20.38,20.41,20.37,20.4,108400.0,13.6134,13.6335,13.6067,13.6268,108400.0
2012-03-21 10:55:00,20.39,20.39,20.36,20.38,133600.0,13.6201,13.6201,13.6001,13.6134,133600.0
2012-03-21 11:00:00,20.39,20.43,20.37,20.43,56100.0,13.6201,13.6468,13.6067,13.6468,56100.0
2012-03-21 11:05:00,20.42,20.44,20.42,20.42,48300.0,13.6401,13.6535,13.6401,13.6401,48300.0
2012-03-21 11:10:00,20.42,20.43,20.42,20.43,5400.0,13.6401,13.6468,13.6401,13.6468,5400.0
2012-03-21 11:15:00,20.42,20.46,20.42,20.46,33200.0,13.6401,13.6669,13.6401,13.6669,33200.0
2012-03-21 11:20:00,20.45,20.49,20.45,20.48,70900.0,13.6602,13.6869,13.6602,13.6802,70900.0
2012-03-21 11:25:00,20.49,20.5,20.48,20.5,44700.0,13.6869,13.6936,13.6802,13.6936,44700.0
2012-03-21 11:30:00,20.5,20.51,20.49,20.49,81800.0,13.6936,13.7003,13.6869,13.6869,81800.0
2012-03-21 11:35:00,20.49,20.52,20.49,20.5,57000.0,13.6869,13.7069,13.6869,13.6936,57000.0
2012-03-21 11:40:00,20.5,20.5,20.47,20.48,25700.0,13.6936,13.6936,13.6735,13.6802,25700.0
2012-03-21 11:45:00,20.48,20.48,20.48,20.48,8500.0,13.6802,13.6802,13.6802,13.6802,8500.0
2012-03-21 11:50:00,20.48,20.49,20.47,20.48,18900.0,13.6802,13.6869,13.6735,13.6802,18900.0
2012-03-21 11:55:00,20.48,20.51,20.48,20.5,52400.0,13.6802,13.7003,13.6802,13.6936,52400.0
2012-03-21 12:00:00,20.5,20.5,20.5,20.5,29200.0,13.6936,13.6936,13.6936,13.6936,29200.0
2012-03-21 12:05:00,20.49,20.5,20.49,20.5,53000.0,13.6869,13.6936,13.6869,13.6936,53000.0
2012-03-21 12:10:00,20.5,20.52,20.5,20.51,23000.0,13.6936,13.7069,13.6936,13.7003,23000.0
2012-03-21 12:15:00,20.5,20.5,20.5,20.5,28300.0,13.6936,13.6936,13.6936,13.6936,28300.0
2012-03-21 12:20:00,20.5,20.51,20.5,20.5,48000.0,13.6936,13.7003,13.6936,13.6936,48000.0
2012-03-21 12:25:00,20.5,20.51,20.5,20.51,600.0,13.6936,13.7003,13.6936,13.7003,600.0
2012-03-21 12:30:00,20.5,20.5,20.5,20.5,4200.0,13.6936,13.6936,13.6936,13.6936,4200.0
2012-03-21 12:35:00,20.5,20.51,20.5,20.5,14000.0,13.6936,13.7003,13.6936,13.6936,14000.0
2012-03-21 12:40:00,20.51,20.52,20.51,20.52,42600.0,13.7003,13.7069,13.7003,13.7069,42600.0
2012-03-21 12:45:00,20.52,20.52,20.5,20.52,95200.0,13.7069,13.7069,13.6936,13.7069,95200.0
2012-03-21 12:50:00,20.51,20.52,20.51,20.52,8600.0,13.7003,13.7069,13.7003,13.7069,8600.0
2012-03-21 12:55:00,20.52,20.54,20.51,20.54,11200.0,13.7069,13.7203,13.7003,13.7203,11200.0
2012-03-21 13:00:00,20.54,20.55,20.53,20.55,20300.0,13.7203,13.727,13.7136,13.727,20300.0
2012-03-21 13:05:00,20.55,20.57,20.53,20.56,61600.0,13.727,13.7403,13.7136,13.7337,61600.0
2012-03-21 13:10:00,20.56,20.57,20.54,20.55,67200.0,13.7337,13.7403,13.7203,13.727,67200.0
2012-03-21 13:15:00,20.56,20.56,20.54,20.56,45700.0,13.7337,13.7337,13.7203,13.7337,45700.0
2012-03-21 13:20:00,20.56,20.57,20.56,20.56,30800.0,13.7337,13.7403,13.7337,13.7337,30800.0
2012-03-21 13:25:00,20.57,20.6,20.57,20.59,147200.0,13.7403,13.7604,13.7403,13.7537,147200.0
2012-03-21 13:30:00,20.59,20.6,20.59,20.59,42900.0,13.7537,13.7604,13.7537,13.7537,42900.0
2012-03-21 13:35:00,20.59,20.6,20.57,20.58,42800.0,13.7537,13.7604,13.7403,13.747,42800.0
2012-03-21 13:40:00,20.57,20.57,20.56,20.56,15600.0,13.7403,13.7403,13.7337,13.7337,15600.0
2012-03-21 13:45:00,20.56,20.56,20.56,20.56,7100.0,13.7337,13.7337,13.7337,13.7337,7100.0
2012-03-21 13:50:00,20.57,20.58,20.57,20.58,72400.0,13.7403,13.747,13.7403,13.747,72400.0
2012-03-21 13:55:00,20.58,20.58,20.58,20.58,900.0,13.747,13.747,13.747,13.747,900.0
2012-03-21 14:00:00,20.58,20.61,20.58,20.59,21000.0,13.747,13.7671,13.747,13.7537,21000.0
2012-03-21 14:05:00,20.6,20.6,20.59,20.59,35700.0,13.7604,13.7604,13.7537,13.7537,35700.0
2012-03-21 14:10:00,20.58,20.59,20.57,20.59,41000.0,13.747,13.7537,13.7403,13.7537,41000.0
2012-03-21 14:15:00,20.59,20.6,20.59,20.6,34800.0,13.7537,13.7604,13.7537,13.7604,34800.0
2012-03-21 14:20:00,20.59,20.61,20.59,20.6,8000.0,13.7537,13.7671,13.7537,13.7604,8000.0
2012-03-21 14:25:00,20.6,20.6,20.58,20.59,33300.0,13.7604,13.7604,13.747,13.7537,33300.0
2012-03-21 14:30:00,20.59,20.61,20.58,20.6,63800.0,13.7537,13.7671,13.747,13.7604,63800.0
2012-03-21 14:35:00,20.59,20.61,20.59,20.61,41300.0,13.7537,13.7671,13.7537,13.7671,41300.0
2012-03-21 14:40:00,20.61,20.63,20.61,20.62,30500.0,13.7671,13.7804,13.7671,13.7737,30500.0
2012-03-21 14:45:00,20.62,20.64,20.62,20.64,92800.0,13.7737,13.7871,13.7737,13.7871,92800.0
2012-03-21 14:50:00,20.64,20.64,20.61,20.61,37500.0,13.7871,13.7871,13.7671,13.7671,37500.0
2012-03-21 14:55:00,20.61,20.63,20.6,20.63,36300.0,13.7671,13.7804,13.7604,13.7804,36300.0
2012-03-21 15:00:00,20.63,20.63,20.61,20.62,24000.0,13.7804,13.7804,13.7671,13.7737,24000.0
2012-03-21 15:05:00,20.62,20.65,20.62,20.63,66700.0,13.7737,13.7938,13.7737,13.7804,66700.0
2012-03-21 15:10:00,20.63,20.64,20.61,20.63,57700.0,13.7804,13.7871,13.7671,13.7804,57700.0
2012-03-21 15:15:00,20.62,20.63,20.6,20.61,50700.0,13.7737,13.7804,13.7604,13.7671,50700.0
2012-03-21 15:20:00,20.6,20.61,20.6,20.61,26100.0,13.7604,13.7671,13.7604,13.7671,26100.0
2012-03-21 15:25:00,20.61,20.61,20.59,20.61,55700.0,13.7671,13.7671,13.7537,13.7671,55700.0
2012-03-21 15:30:00,20.6,20.63,20.6,20.63,25700.0,13.7604,13.7804,13.7604,13.7804,25700.0
2012-03-21 15:35:00,20.63,20.63,20.6,20.61,32100.0,13.7804,13.7804,13.7604,13.7671,32100.0
2012-03-21 15:40:00,20.6,20.61,20.6,20.6,52600.0,13.7604,13.7671,13.7604,13.7604,52600.0
2012-03-21 15:45:00,20.61,20.62,20.59,20.6,105700.0,13.7671,13.7737,13.7537,13.7604,105700.0
2012-03-21 15:50:00,20.6,20.6,20.51,20.52,264900.0,13.7604,13.7604,13.7003,13.7069,264900.0
2012-03-21 15:55:00,20.52,20.53,20.5,20.51,132700.0,13.7069,13.7136,13.6936,13.7003,132700.0
2012-03-22 09:30:00,20.32,20.43,20.31,20.32,97800.0,13.5734,13.6468,13.5667,13.5734,97800.0
2012-03-22 09:35:00,20.32,20.34,20.3,20.33,170200.0,13.5734,13.5867,13.56,13.58,170200.0
2012-03-22 09:40:00,20.34,20.38,20.31,20.33,132800.0,13.5867,13.6134,13.5667,13.58,132800.0
2012-03-22 09:45:00,20.34,20.4,20.34,20.38,127600.0,13.5867,13.6268,13.5867,13.6134,127600.0
2012-03-22 09:50:00,20.38,20.4,20.37,20.38,29000.0,13.6134,13.6268,13.6067,13.6134,29000.0
2012-03-22 09:55:00,20.38,20.39,20.36,20.37,24000.0,13.6134,13.6201,13.6001,13.6067,24000.0
2012-03-22 10:00:00,20.37,20.44,20.37,20.4,58600.0,13.6067,13.6535,13.6067,13.6268,58600.0
2012-03-22 10:05:00,20.39,20.42,20.39,20.41,55600.0,13.6201,13.6401,13.6201,13.6335,55600.0
2012-03-22 10:10:00,20.41,20.43,20.4,20.4,42200.0,13.6335,13.6468,13.6268,13.6268,42200.0
2012-03-22 10:15:00,20.41,20.42,20.36,20.4,69200.0,13.6335,13.6401,13.6001,13.6268,69200.0
2012-03-22 10:20:00,20.39,20.43,20.39,20.43,50200.0,13.6201,13.6468,13.6201,13.6468,50200.0
2012-03-22 10:25:00,20.42,20.49,20.42,20.49,50300.0,13.6401,13.6869,13.6401,13.6869,50300.0
2012-03-22 10:30:00,20.49,20.5,20.48,20.48,49300.0,13.6869,13.6936,13.6802,13.6802,49300.0
2012-03-22 10:35:00,20.48,20.52,20.47,20.51,64200.0,13.6802,13.7069,13.6735,13.7003,64200.0
2012-03-22 10:40:00,20.52,20.57,20.5,20.57,89800.0,13.7069,13.7403,13.6936,13.7403,89800.0
2012-03-22 10:45:00,20.57,20.57,20.5,20.5,21500.0,13.7403,13.7403,13.6936,13.6936,21500.0
2012-03-22 10:50:00,20.5,20.5,20.42,20.45,141400.0,13.6936,13.6936,13.6401,13.6602,141400.0
2012-03-22 10:55:00,20.45,20.46,20.4,20.41,69100.0,13.6602,13.6669,13.6268,13.6335,69100.0
2012-03-22 11:00:00,20.41,20.42,20.36,20.39,153900.0,13.6335,13.6401,13.6001,13.6201,153900.0
2012-03-22 11:05:00,20.39,20.39,20.35,20.39,60300.0,13.6201,13.6201,13.5934,13.6201,60300.0
2012-03-22 11:10:00,20.38,20.4,20.38,20.38,18300.0,13.6134,13.6268,13.6134,13.6134,18300.0
2012-03-22 11:15:00,20.39,20.39,20.38,20.39,9300.0,13.6201,13.6201,13.6134,13.6201,9300.0
2012-03-22 11:20:00,20.39,20.42,20.39,20.42,33400.0,13.6201,13.6401,13.6201,13.6401,33400.0
2012-03-22 11:25:00,20.42,20.42,20.4,20.4,12000.0,13.6401,13.6401,13.6268,13.6268,12000.0
2012-03-22 11:30:00,20.41,20.41,20.4,20.41,17200.0,13.6335,13.6335,13.6268,13.6335,17200.0
2012-03-22 11:35:00,20.41,20.41,20.4,20.41,7900.0,13.6335,13.6335,13.6268,13.6335,7900.0
2012-03-22 11:40:00,20.41,20.41,20.38,20.39,15200.0,13.6335,13.6335,13.6134,13.6201,15200.0
2012-03-22 11:45:00,20.38,20.39,20.37,20.38,7500.0,13.6134,13.6201,13.6067,13.6134,7500.0
2012-03-22 11:50:00,20.38,20.4,20.37,20.4,9900.0,13.6134,13.6268,13.6067,13.6268,9900.0
2012-03-22 11:55:00,20.4,20.4,20.38,20.38,9700.0,13.6268,13.6268,13.6134,13.6134,9700.0
2012-03-22 12:00:00,20.39,20.43,20.39,20.43,31700.0,13.6201,13.6468,13.6201,13.6468,31700.0
2012-03-22 12:05:00,20.42,20.42,20.41,20.42,18400.0,13.6401,13.6401,13.6335,13.6401,18400.0
2012-03-22 12:10:00,20.42,20.43,20.41,20.41,24200.0,13.6401,13.6468,13.6335,13.6335,24200.0
2012-03-22 12:15:00,20.4,20.41,20.38,20.38,16900.0,13.6268,13.6335,13.6134,13.6134,16900.0
2012-03-22 12:20:00,20.39,20.4,20.39,20.39,10700.0,13.6201,13.6268,13.6201,13.6201,10700.0
2012-03-22 12:25:00,20.38,20.38,20.37,20.37,12200.0,13.6134,13.6134,13.6067,13.6067,12200.0
2012-03-22 12:30:00,20.37,20.37,20.36,20.36,39700.0,13.6067,13.6067,13.6001,13.6001,39700.0
2012-03-22 12:35:00,20.36,20.36,20.36,20.36,6300.0,13.6001,13.6001,13.6001,13.6001,6300.0
2012-03-22 12:40:00,20.36,20.36,20.34,20.34,59200.0,13.6001,13.6001,13.5867,13.5867,59200.0
2012-03-22 12:45:00,20.34,20.35,20.32,20.34,104700.0,13.5867,13.5934,13.5734,13.5867,104700.0
2012-03-22 12:50:00,20.35,20.38,20.35,20.38,43700.0,13.5934,13.6134,13.5934,13.6134,43700.0
2012-03-22 12:55:00,20.38,20.39,20.38,20.39,25100.0,13.6134,13.6201,13.6134,13.6201,25100.0
2012-03-22 13:00:00,20.39,20.39,20.39,20.39,2000.0,13.6201,13.6201,13.6201,13.6201,2000.0
2012-03-22 13:05:00,20.38,20.38,20.38,20.38,12000.0,13.6134,13.6134,13.6134,13.6134,12000.0
2012-03-22 13:10:00,20.38,20.38,20.38,20.38,27300.0,13.6134,13.6134,13.6134,13.6134,27300.0
2012-03-22 13:15:00,20.37,20.37,20.36,20.36,20000.0,13.6067,13.6067,13.6001,13.6001,20000.0
2012-03-22 13:20:00,20.36,20.36,20.36,20.36,900.0,13.6001,13.6001,13.6001,13.6001,900.0
2012-03-22 13:25:00,20.36,20.38,20.35,20.38,28200.0,13.6001,13.6134,13.5934,13.6134,28200.0
2012-03-22 13:30:00,20.38,20.38,20.37,20.38,12000.0,13.6134,13.6134,13.6067,13.6134,12000.0
2012-03-22 13:35:00,20.38,20.39,20.38,20.39,10800.0,13.6134,13.6201,13.6134,13.6201,10800.0
2012-03-22 13:40:00,20.4,20.4,20.39,20.39,23000.0,13.6268,13.6268,13.6201,13.6201,23000.0
2012-03-22 13:45:00,20.38,20.4,20.37,20.4,20700.0,13.6134,13.6268,13.6067,13.6268,20700.0
2012-03-22 13:50:00,20.39,20.39,20.38,20.38,3800.0,13.6201,13.6201,13.6134,13.6134,3800.0
2012-03-22 13:55:00,20.38,20.39,20.38,20.39,48100.0,13.6134,13.6201,13.6134,13.6201,48100.0
2012-03-22 14:00:00,20.39,20.39,20.37,20.38,19000.0,13.6201,13.6201,13.6067,13.6134,19000.0
2012-03-22 14:05:00,20.38,20.38,20.37,20.37,21300.0,13.6134,13.6134,13.6067,13.6067,21300.0
2012-03-22 14:10:00,20.37,20.38,20.37,20.37,8200.0,13.6067,13.6134,13.6067,13.6067,8200.0
2012-03-22 14:15:00,20.37,20.38,20.34,20.35,70300.0,13.6067,13.6134,13.5867,13.5934,70300.0
2012-03-22 14:20:00,20.35,20.35,20.34,20.35,7500.0,13.5934,13.5934,13.5867,13.5934,7500.0
2012-03-22 14:25:00,20.35,20.39,20.35,20.39,11100.0,13.5934,13.6201,13.5934,13.6201,11100.0
2012-03-22 14:30:00,20.39,20.39,20.38,20.38,107300.0,13.6201,13.6201,13.6134,13.6134,107300.0
2012-03-22 14:35:00,20.37,20.37,20.35,20.37,29400.0,13.6067,13.6067,13.5934,13.6067,29400.0
2012-03-22 14:40:00,20.36,20.37,20.36,20.36,2100.0,13.6001,13.6067,13.6001,13.6001,2100.0
2012-03-22 14:45:00,20.36,20.37,20.36,20.37,13900.0,13.6001,13.6067,13.6001,13.6067,13900.0
2012-03-22 14:50:00,20.36,20.37,20.35,20.35,9000.0,13.6001,13.6067,13.5934,13.5934,9000.0
2012-03-22 14:55:00,20.35,20.36,20.35,20.35,3000.0,13.5934,13.6001,13.5934,13.5934,3000.0
2012-03-22 15:00:00,20.35,20.35,20.31,20.31,99300.0,13.5934,13.5934,13.5667,13.5667,99300.0
2012-03-22 15:05:00,20.31,20.33,20.3,20.33,37100.0,13.5667,13.58,13.56,13.58,37100.0
2012-03-22 15:10:00,20.33,20.33,20.32,20.32,40000.0,13.58,13.58,13.5734,13.5734,40000.0
2012-03-22 15:15:00,20.31,20.32,20.28,20.29,85700.0,13.5667,13.5734,13.5466,13.5533,85700.0
2012-03-22 15:20:00,20.29,20.32,20.27,20.32,63400.0,13.5533,13.5734,13.54,13.5734,63400.0
2012-03-22 15:25:00,20.32,20.32,20.28,20.29,153700.0,13.5734,13.5734,13.5466,13.5533,153700.0
2012-03-22 15:30:00,20.29,20.31,20.28,20.3,36300.0,13.5533,13.5667,13.5466,13.56,36300.0
2012-03-22 15:35:00,20.31,20.37,20.31,20.37,114700.0,13.5667,13.6067,13.5667,13.6067,114700.0
2012-03-22 15:40:00,20.36,20.4,20.36,20.38,111300.0,13.6001,13.6268,13.6001,13.6134,111300.0
2012-03-22 15:45:00,20.38,20.43,20.38,20.41,130300.0,13.6134,13.6468,13.6134,13.6335,130300.0
2012-03-22 15:50:00,20.4,20.42,20.38,20.41,136200.0,13.6268,13.6401,13.6134,13.6335,136200.0
2012-03-22 15:55:00,20.41,20.42,20.37,20.38,99700.0,13.6335,13.6401,13.6067,13.6134,99700.0
2012-03-23 09:30:00,20.37,20.44,20.25,20.44,128500.0,13.6067,13.6535,13.5266,13.6535,128500.0
2012-03-23 09:35:00,20.45,20.47,20.42,20.47,83900.0,13.6602,13.6735,13.6401,13.6735,83900.0
2012-03-23 09:40:00,20.47,20.48,20.42,20.44,156600.0,13.6735,13.6802,13.6401,13.6535,156600.0
2012-03-23 09:45:00,20.44,20.52,20.43,20.52,129600.0,13.6535,13.7069,13.6468,13.7069,129600.0
2012-03-23 09:50:00,20.51,20.58,20.49,20.58,217000.0,13.7003,13.747,13.6869,13.747,217000.0
2012-03-23 09:55:00,20.58,20.59,20.53,20.54,175100.0,13.747,13.7537,13.7136,13.7203,175100.0
2012-03-23 10:00:00,20.54,20.54,20.37,20.39,204600.0,13.7203,13.7203,13.6067,13.6201,204600.0
2012-03-23 10:05:00,20.39,20.4,20.35,20.36,55700.0,13.6201,13.6268,13.5934,13.6001,55700.0
2012-03-23 10:10:00,20.36,20.39,20.33,20.39,53100.0,13.6001,13.6201,13.58,13.6201,53100.0
2012-03-23 10:15:00,20.39,20.42,20.39,20.42,52800.0,13.6201,13.6401,13.6201,13.6401,52800.0
2012-03-23 10:20:00,20.41,20.41,20.38,20.4,96000.0,13.6335,13.6335,13.6134,13.6268,96000.0
2012-03-23 10:25:00,20.39,20.4,20.37,20.37,58600.0,13.6201,13.6268,13.6067,13.6067,58600.0
2012-03-23 10:30:00,20.36,20.37,20.35,20.37,33200.0,13.6001,13.6067,13.5934,13.6067,33200.0
2012-03-23 10:35:00,20.36,20.39,20.35,20.38,43400.0,13.6001,13.6201,13.5934,13.6134,43400.0
2012-03-23 10:40:00,20.37,20.39,20.35,20.35,13300.0,13.6067,13.6201,13.5934,13.5934,13300.0
2012-03-23 10:45:00,20.35,20.4,20.35,20.39,66900.0,13.5934,13.6268,13.5934,13.6201,66900.0
2012-03-23 10:50:00,20.39,20.41,20.39,20.41,15000.0,13.6201,13.6335,13.6201,13.6335,15000.0
2012-03-23 10:55:00,20.41,20.41,20.39,20.4,8500.0,13.6335,13.6335,13.6201,13.6268,8500.0
2012-03-23 11:00:00,20.4,20.44,20.39,20.43,28600.0,13.6268,13.6535,13.6201,13.6468,28600.0
2012-03-23 11:05:00,20.44,20.44,20.43,20.44,8500.0,13.6535,13.6535,13.6468,13.6535,8500.0
2012-03-23 11:10:00,20.43,20.43,20.41,20.42,36600.0,13.6468,13.6468,13.6335,13.6401,36600.0
2012-03-23 11:15:00,20.42,20.44,20.41,20.43,54300.0,13.6401,13.6535,13.6335,13.6468,54300.0
2012-03-23 11:20:00,20.43,20.44,20.43,20.43,9600.0,13.6468,13.6535,13.6468,13.6468,9600.0
2012-03-23 11:25:00,20.43,20.47,20.43,20.47,34100.0,13.6468,13.6735,13.6468,13.6735,34100.0
2012-03-23 11:30:00,20.47,20.5,20.47,20.47,126700.0,13.6735,13.6936,13.6735,13.6735,126700.0
2012-03-23 11:35:00,20.48,20.48,20.41,20.41,89000.0,13.6802,13.6802,13.6335,13.6335,89000.0
2012-03-23 11:40:00,20.41,20.44,20.41,20.43,63800.0,13.6335,13.6535,13.6335,13.6468,63800.0
2012-03-23 11:45:00,20.43,20.45,20.43,20.45,17000.0,13.6468,13.6602,13.6468,13.6602,17000.0
2012-03-23 11:50:00,20.45,20.45,20.44,20.44,9500.0,13.6602,13.6602,13.6535,13.6535,9500.0
2012-03-23 11:55:00,20.45,20.46,20.45,20.45,15100.0,13.6602,13.6669,13.6602,13.6602,15100.0
2012-03-23 12:00:00,20.45,20.45,20.44,20.44,14600.0,13.6602,13.6602,13.6535,13.6535,14600.0
2012-03-23 12:05:00,20.44,20.44,20.44,20.44,1400.0,13.6535,13.6535,13.6535,13.6535,1400.0
2012-03-23 12:10:00,20.44,20.44,20.43,20.44,9700.0,13.6535,13.6535,13.6468,13.6535,9700.0
2012-03-23 12:15:00,20.44,20.44,20.44,20.44,2700.0,13.6535,13.6535,13.6535,13.6535,2700.0
2012-03-23 12:20:00,20.44,20.44,20.44,20.44,400.0,13.6535,13.6535,13.6535,13.6535,400.0
2012-03-23 12:25:00,20.45,20.45,20.43,20.43,17500.0,13.6602,13.6602,13.6468,13.6468,17500.0
2012-03-23 12:30:00,20.43,20.45,20.43,20.45,48900.0,13.6468,13.6602,13.6468,13.6602,48900.0
2012-03-23 12:35:00,20.44,20.46,20.44,20.46,96400.0,13.6535,13.6669,13.6535,13.6669,96400.0
2012-03-23 12:40:00,20.47,20.47,20.46,20.47,32200.0,13.6735,13.6735,13.6669,13.6735,32200.0
2012-03-23 12:45:00,20.46,20.47,20.45,20.47,13300.0,13.6669,13.6735,13.6602,13.6735,13300.0
2012-03-23 12:50:00,20.47,20.47,20.43,20.44,63900.0,13.6735,13.6735,13.6468,13.6535,63900.0
2012-03-23 12:55:00,20.44,20.45,20.43,20.44,47400.0,13.6535,13.6602,13.6468,13.6535,47400.0
2012-03-23 13:00:00,20.44,20.45,20.43,20.43,35200.0,13.6535,13.6602,13.6468,13.6468,35200.0
2012-03-23 13:05:00,20.43,20.44,20.43,20.44,5600.0,13.6468,13.6535,13.6468,13.6535,5600.0
2012-03-23 13:10:00,20.44,20.44,20.42,20.42,65300.0,13.6535,13.6535,13.6401,13.6401,65300.0
2012-03-23 13:15:00,20.42,20.43,20.42,20.42,11200.0,13.6401,13.6468,13.6401,13.6401,11200.0
2012-03-23 13:20:00,20.43,20.45,20.43,20.44,19800.0,13.6468,13.6602,13.6468,13.6535,19800.0
2012-03-23 13:25:00,20.45,20.45,20.44,20.44,6300.0,13.6602,13.6602,13.6535,13.6535,6300.0
2012-03-23 13:30:00,20.45,20.46,20.44,20.45,24400.0,13.6602,13.6669,13.6535,13.6602,24400.0
2012-03-23 13:35:00,20.45,20.47,20.45,20.46,12600.0,13.6602,13.6735,13.6602,13.6669,12600.0
2012-03-23 13:40:00,20.46,20.47,20.46,20.47,38700.0,13.6669,13.6735,13.6669,13.6735,38700.0
2012-03-23 13:45:00,20.47,20.48,20.46,20.47,21700.0,13.6735,13.6802,13.6669,13.6735,21700.0
2012-03-23 13:50:00,20.48,20.49,20.48,20.48,19800.0,13.6802,13.6869,13.6802,13.6802,19800.0
2012-03-23 13:55:00,20.48,20.48,20.46,20.46,5600.0,13.6802,13.6802,13.6669,13.6669,5600.0
2012-03-23 14:00:00,20.45,20.47,20.45,20.47,18300.0,13.6602,13.6735,13.6602,13.6735,18300.0
2012-03-23 14:05:00,20.47,20.49,20.46,20.49,16700.0,13.6735,13.6869,13.6669,13.6869,16700.0
2012-03-23 14:10:00,20.49,20.49,20.49,20.49,23800.0,13.6869,13.6869,13.6869,13.6869,23800.0
2012-03-23 14:15:00,20.49,20.54,20.49,20.54,33600.0,13.6869,13.7203,13.6869,13.7203,33600.0
2012-03-23 14:20:00,20.53,20.55,20.53,20.55,21800.0,13.7136,13.727,13.7136,13.727,21800.0
2012-03-23 14:25:00,20.55,20.56,20.55,20.56,80500.0,13.727,13.7337,13.727,13.7337,80500.0
2012-03-23 14:30:00,20.57,20.57,20.55,20.55,57900.0,13.7403,13.7403,13.727,13.727,57900.0
2012-03-23 14:35:00,20.54,20.54,20.53,20.53,8900.0,13.7203,13.7203,13.7136,13.7136,8900.0
2012-03-23 14:40:00,20.53,20.54,20.52,20.53,14500.0,13.7136,13.7203,13.7069,13.7136,14500.0
2012-03-23 14:45:00,20.52,20.54,20.51,20.54,56700.0,13.7069,13.7203,13.7003,13.7203,56700.0
2012-03-23 14:50:00,20.53,20.55,20.53,20.55,43500.0,13.7136,13.727,13.7136,13.727,43500.0
2012-03-23 14:55:00,20.54,20.55,20.52,20.53,39000.0,13.7203,13.727,13.7069,13.7136,39000.0
2012-03-23 15:00:00,20.53,20.53,20.51,20.51,56300.0,13.7136,13.7136,13.7003,13.7003,56300.0
2012-03-23 15:05:00,20.52,20.53,20.51,20.53,35600.0,13.7069,13.7136,13.7003,13.7136,35600.0
2012-03-23 15:10:00,20.53,20.54,20.51,20.54,27000.0,13.7136,13.7203,13.7003,13.7203,27000.0
2012-03-23 15:15:00,20.53,20.54,20.53,20.54,17700.0,13.7136,13.7203,13.7136,13.7203,17700.0
2012-03-23 15:20:00,20.54,20.54,20.53,20.54,31100.0,13.7203,13.7203,13.7136,13.7203,31100.0
2012-03-23 15:25:00,20.54,20.54,20.52,20.52,19700.0,13.7203,13.7203,13.7069,13.7069,19700.0
2012-03-23 15:30:00,20.52,20.54,20.52,20.54,32800.0,13.7069,13.7203,13.7069,13.7203,32800.0
2012-03-23 15:35:00,20.53,20.53,20.52,20.52,26000.0,13.7136,13.7136,13.7069,13.7069,26000.0
2012-03-23 15:40:00,20.52,20.55,20.52,20.54,60500.0,13.7069,13.727,13.7069,13.7203,60500.0
2012-03-23 15:45:00,20.53,20.54,20.49,20.5,55300.0,13.7136,13.7203,13.6869,13.6936,55300.0
2012-03-23 15:50:00,20.49,20.52,20.47,20.52,151500.0,13.6869,13.7069,13.6735,13.7069,151500.0
2012-03-23 15:55:00,20.51,20.54,20.51,20.52,234400.0,13.7003,13.7203,13.7003,13.7069,234400.0
2012-03-26 09:30:00,20.7,20.73,20.65,20.72,116900.0,13.8272,13.8472,13.7938,13.8405,116900.0
2012-03-26 09:35:00,20.72,20.74,20.71,20.74,183400.0,13.8405,13.8539,13.8339,13.8539,183400.0
2012-03-26 09:40:00,20.74,20.75,20.72,20.72,116200.0,13.8539,13.8606,13.8405,13.8405,116200.0
2012-03-26 09:45:00,20.71,20.72,20.7,20.7,102900.0,13.8339,13.8405,13.8272,13.8272,102900.0
2012-03-26 09:50:00,20.71,20.71,20.66,20.66,85400.0,13.8339,13.8339,13.8005,13.8005,85400.0
2012-03-26 09:55:00,20.67,20.68,20.67,20.67,11200.0,13.8071,13.8138,13.8071,13.8071,11200.0
2012-03-26 10:00:00,20.67,20.68,20.66,20.68,29200.0,13.8071,13.8138,13.8005,13.8138,29200.0
2012-03-26 10:05:00,20.67,20.72,20.67,20.72,63200.0,13.8071,13.8405,13.8071,13.8405,63200.0
2012-03-26 10:10:00,20.72,20.77,20.72,20.77,97300.0,13.8405,13.8739,13.8405,13.8739,97300.0
2012-03-26 10:15:00,20.76,20.78,20.76,20.78,40200.0,13.8673,13.8806,13.8673,13.8806,40200.0
2012-03-26 10:20:00,20.78,20.8,20.77,20.8,102900.0,13.8806,13.894,13.8739,13.894,102900.0
2012-03-26 10:25:00,20.79,20.79,20.76,20.77,108800.0,13.8873,13.8873,13.8673,13.8739,108800.0
2012-03-26 10:30:00,20.76,20.77,20.75,20.75,123200.0,13.8673,13.8739,13.8606,13.8606,123200.0
2012-03-26 10:35:00,20.75,20.76,20.75,20.76,31300.0,13.8606,13.8673,13.8606,13.8673,31300.0
2012-03-26 10:40:00,20.76,20.77,20.75,20.76,83500.0,13.8673,13.8739,13.8606,13.8673,83500.0
2012-03-26 10:45:00,20.76,20.76,20.76,20.76,44500.0,13.8673,13.8673,13.8673,13.8673,44500.0
2012-03-26 10:50:00,20.76,20.76,20.76,20.76,28500.0,13.8673,13.8673,13.8673,13.8673,28500.0
2012-03-26 10:55:00,20.76,20.77,20.76,20.76,59500.0,13.8673,13.8739,13.8673,13.8673,59500.0
2012-03-26 11:00:00,20.76,20.77,20.76,20.76,27400.0,13.8673,13.8739,13.8673,13.8673,27400.0
2012-03-26 11:05:00,20.76,20.76,20.76,20.76,19100.0,13.8673,13.8673,13.8673,13.8673,19100.0
2012-03-26 11:10:00,20.76,20.76,20.75,20.75,100600.0,13.8673,13.8673,13.8606,13.8606,100600.0
2012-03-26 11:15:00,20.75,20.75,20.75,20.75,1100.0,13.8606,13.8606,13.8606,13.8606,1100.0
2012-03-26 11:20:00,20.75,20.76,20.75,20.76,35600.0,13.8606,13.8673,13.8606,13.8673,35600.0
2012-03-26 11:25:00,20.76,20.77,20.75,20.76,34300.0,13.8673,13.8739,13.8606,13.8673,34300.0
2012-03-26 11:30:00,20.76,20.78,20.76,20.78,23000.0,13.8673,13.8806,13.8673,13.8806,23000.0
2012-03-26 11:35:00,20.78,20.78,20.77,20.77,17700.0,13.8806,13.8806,13.8739,13.8739,17700.0
2012-03-26 11:40:00,20.77,20.78,20.77,20.77,26900.0,13.8739,13.8806,13.8739,13.8739,26900.0
2012-03-26 11:45:00,20.77,20.77,20.76,20.76,43700.0,13.8739,13.8739,13.8673,13.8673,43700.0
2012-03-26 11:50:00,20.76,20.77,20.76,20.76,16800.0,13.8673,13.8739,13.8673,13.8673,16800.0
2012-03-26 11:55:00,20.76,20.76,20.76,20.76,21700.0,13.8673,13.8673,13.8673,13.8673,21700.0
2012-03-26 12:00:00,20.76,20.76,20.75,20.75,29700.0,13.8673,13.8673,13.8606,13.8606,29700.0
2012-03-26 12:05:00,20.75,20.75,20.75,20.75,12800.0,13.8606,13.8606,13.8606,13.8606,12800.0
2012-03-26 12:10:00,20.75,20.75,20.75,20.75,12500.0,13.8606,13.8606,13.8606,13.8606,12500.0
2012-03-26 12:15:00,20.75,20.75,20.75,20.75,13700.0,13.8606,13.8606,13.8606,13.8606,13700.0
2012-03-26 12:20:00,20.75,20.75,20.73,20.73,42900.0,13.8606,13.8606,13.8472,13.8472,42900.0
2012-03-26 12:25:00,20.73,20.73,20.72,20.73,13300.0,13.8472,13.8472,13.8405,13.8472,13300.0
2012-03-26 12:30:00,20.72,20.72,20.7,20.7,21400.0,13.8405,13.8405,13.8272,13.8272,21400.0
2012-03-26 12:35:00,20.7,20.72,20.7,20.7,112400.0,13.8272,13.8405,13.8272,13.8272,112400.0
2012-03-26 12:40:00,20.7,20.7,20.7,20.7,700.0,13.8272,13.8272,13.8272,13.8272,700.0
2012-03-26 12:45:00,20.7,20.72,20.7,20.72,30800.0,13.8272,13.8405,13.8272,13.8405,30800.0
2012-03-26 12:50:00,20.72,20.72,20.72,20.72,12300.0,13.8405,13.8405,13.8405,13.8405,12300.0
2012-03-26 12:55:00,20.72,20.72,20.72,20.72,9400.0,13.8405,13.8405,13.8405,13.8405,9400.0
2012-03-26 13:00:00,20.72,20.72,20.72,20.72,1300.0,13.8405,13.8405,13.8405,13.8405,1300.0
2012-03-26 13:05:00,20.72,20.72,20.72,20.72,2400.0,13.8405,13.8405,13.8405,13.8405,2400.0
2012-03-26 13:10:00,20.72,20.72,20.71,20.72,2600.0,13.8405,13.8405,13.8339,13.8405,2600.0
2012-03-26 13:15:00,20.72,20.72,20.71,20.72,2400.0,13.8405,13.8405,13.8339,13.8405,2400.0
2012-03-26 13:20:00,20.72,20.72,20.72,20.72,1600.0,13.8405,13.8405,13.8405,13.8405,1600.0
2012-03-26 13:25:00,20.72,20.72,20.72,20.72,8600.0,13.8405,13.8405,13.8405,13.8405,8600.0
2012-03-26 13:30:00,20.72,20.72,20.71,20.72,2100.0,13.8405,13.8405,13.8339,13.8405,2100.0
2012-03-26 13:35:00,20.72,20.74,20.72,20.72,32700.0,13.8405,13.8539,13.8405,13.8405,32700.0
2012-03-26 13:40:00,20.73,20.75,20.72,20.75,70100.0,13.8472,13.8606,13.8405,13.8606,70100.0
2012-03-26 13:45:00,20.75,20.75,20.75,20.75,14800.0,13.8606,13.8606,13.8606,13.8606,14800.0
2012-03-26 13:50:00,20.75,20.75,20.74,20.74,21900.0,13.8606,13.8606,13.8539,13.8539,21900.0
2012-03-26 13:55:00,20.74,20.74,20.73,20.73,12800.0,13.8539,13.8539,13.8472,13.8472,12800.0
2012-03-26 14:00:00,20.73,20.73,20.72,20.73,26000.0,13.8472,13.8472,13.8405,13.8472,26000.0
2012-03-26 14:05:00,20.73,20.74,20.73,20.74,18300.0,13.8472,13.8539,13.8472,13.8539,18300.0
2012-03-26 14:10:00,20.74,20.76,20.74,20.76,30300.0,13.8539,13.8673,13.8539,13.8673,30300.0
2012-03-26 14:15:00,20.75,20.77,20.75,20.76,71500.0,13.8606,13.8739,13.8606,13.8673,71500.0
2012-03-26 14:20:00,20.77,20.78,20.76,20.77,36400.0,13.8739,13.8806,13.8673,13.8739,36400.0
2012-03-26 14:25:00,20.78,20.78,20.76,20.77,45500.0,13.8806,13.8806,13.8673,13.8739,45500.0
2012-03-26 14:30:00,20.77,20.78,20.76,20.76,31300.0,13.8739,13.8806,13.8673,13.8673,31300.0
2012-03-26 14:35:00,20.76,20.77,20.75,20.75,69600.0,13.8673,13.8739,13.8606,13.8606,69600.0
2012-03-26 14:40:00,20.75,20.76,20.75,20.76,28200.0,13.8606,13.8673,13.8606,13.8673,28200.0
2012-03-26 14:45:00,20.76,20.76,20.75,20.76,32200.0,13.8673,13.8673,13.8606,13.8673,32200.0
2012-03-26 14:50:00,20.75,20.77,20.75,20.77,40900.0,13.8606,13.8739,13.8606,13.8739,40900.0
2012-03-26 14:55:00,20.78,20.79,20.76,20.76,38800.0,13.8806,13.8873,13.8673,13.8673,38800.0
2012-03-26 15:00:00,20.76,20.8,20.76,20.78,67700.0,13.8673,13.894,13.8673,13.8806,67700.0
2012-03-26 15:05:00,20.79,20.8,20.78,20.78,21900.0,13.8873,13.894,13.8806,13.8806,21900.0
2012-03-26 15:10:00,20.78,20.79,20.78,20.78,17500.0,13.8806,13.8873,13.8806,13.8806,17500.0
2012-03-26 15:15:00,20.78,20.8,20.77,20.77,39700.0,13.8806,13.894,13.8739,13.8739,39700.0
2012-03-26 15:20:00,20.77,20.78,20.76,20.78,65900.0,13.8739,13.8806,13.8673,13.8806,65900.0
2012-03-26 15:25:00,20.78,20.8,20.78,20.79,53900.0,13.8806,13.894,13.8806,13.8873,53900.0
2012-03-26 15:30:00,20.8,20.8,20.8,20.8,25500.0,13.894,13.894,13.894,13.894,25500.0
2012-03-26 15:35:00,20.8,20.8,20.76,20.76,144100.0,13.894,13.894,13.8673,13.8673,144100.0
2012-03-26 15:40:00,20.76,20.82,20.76,20.82,69800.0,13.8673,13.9073,13.8673,13.9073,69800.0
2012-03-26 15:45:00,20.82,20.84,20.81,20.84,72500.0,13.9073,13.9207,13.9007,13.9207,72500.0
2012-03-26 15:50:00,20.83,20.85,20.81,20.83,228500.0,13.914,13.9274,13.9007,13.914,228500.0
2012-03-26 15:55:00,20.83,20.86,20.83,20.86,195100.0,13.914,13.9341,13.914,13.9341,195100.0
2012-03-27 09:30:00,20.92,20.98,20.91,20.98,127300.0,13.9741,14.0142,13.9675,14.0142,127300.0
2012-03-27 09:35:00,20.97,20.97,20.92,20.95,165100.0,14.0075,14.0075,13.9741,13.9942,165100.0
2012-03-27 09:40:00,20.95,20.99,20.95,20.98,126800.0,13.9942,14.0209,13.9942,14.0142,126800.0
2012-03-27 09:45:00,20.99,21.0,20.97,20.98,201900.0,14.0209,14.0276,14.0075,14.0142,201900.0
2012-03-27 09:50:00,20.98,21.0,20.97,20.99,147800.0,14.0142,14.0276,14.0075,14.0209,147800.0
2012-03-27 09:55:00,20.99,20.99,20.99,20.99,1000.0,14.0209,14.0209,14.0209,14.0209,1000.0
2012-03-27 10:00:00,20.99,20.99,20.97,20.98,125700.0,14.0209,14.0209,14.0075,14.0142,125700.0
2012-03-27 10:05:00,20.98,20.99,20.97,20.99,97000.0,14.0142,14.0209,14.0075,14.0209,97000.0
2012-03-27 10:10:00,20.99,21.0,20.99,21.0,53400.0,14.0209,14.0276,14.0209,14.0276,53400.0
2012-03-27 10:15:00,21.0,21.0,20.99,21.0,142100.0,14.0276,14.0276,14.0209,14.0276,142100.0
2012-03-27 10:20:00,21.0,21.0,20.98,21.0,231400.0,14.0276,14.0276,14.0142,14.0276,231400.0
2012-03-27 10:25:00,21.0,21.0,20.99,20.99,63700.0,14.0276,14.0276,14.0209,14.0209,63700.0
2012-03-27 10:30:00,20.99,20.99,20.98,20.98,80100.0,14.0209,14.0209,14.0142,14.0142,80100.0
2012-03-27 10:35:00,20.97,20.99,20.97,20.99,12500.0,14.0075,14.0209,14.0075,14.0209,12500.0
2012-03-27 10:40:00,20.99,20.99,20.98,20.99,8700.0,14.0209,14.0209,14.0142,14.0209,8700.0
2012-03-27 10:45:00,20.99,20.99,20.98,20.98,53400.0,14.0209,14.0209,14.0142,14.0142,53400.0
2012-03-27 10:50:00,20.98,20.98,20.96,20.97,79400.0,14.0142,14.0142,14.0009,14.0075,79400.0
2012-03-27 10:55:00,20.97,20.97,20.93,20.93,70600.0,14.0075,14.0075,13.9808,13.9808,70600.0
2012-03-27 11:00:00,20.93,20.96,20.93,20.95,53500.0,13.9808,14.0009,13.9808,13.9942,53500.0
2012-03-27 11:05:00,20.94,20.94,20.92,20.92,77600.0,13.9875,13.9875,13.9741,13.9741,77600.0
2012-03-27 11:10:00,20.92,20.96,20.92,20.96,48400.0,13.9741,14.0009,13.9741,14.0009,48400.0
2012-03-27 11:15:00,20.96,20.98,20.96,20.98,14600.0,14.0009,14.0142,14.0009,14.0142,14600.0
2012-03-27 11:20:00,20.98,20.99,20.94,20.94,76500.0,14.0142,14.0209,13.9875,13.9875,76500.0
2012-03-27 11:25:00,20.95,20.97,20.95,20.95,94700.0,13.9942,14.0075,13.9942,13.9942,94700.0
2012-03-27 11:30:00,20.96,20.96,20.95,20.95,9800.0,14.0009,14.0009,13.9942,13.9942,9800.0
2012-03-27 11:35:00,20.95,20.97,20.94,20.97,72600.0,13.9942,14.0075,13.9875,14.0075,72600.0
2012-03-27 11:40:00,20.97,20.97,20.95,20.96,53400.0,14.0075,14.0075,13.9942,14.0009,53400.0
2012-03-27 11:45:00,20.96,20.97,20.95,20.97,13100.0,14.0009,14.0075,13.9942,14.0075,13100.0
2012-03-27 11:50:00,20.97,20.98,20.97,20.98,68400.0,14.0075,14.0142,14.0075,14.0142,68400.0
2012-03-27 11:55:00,20.98,20.99,20.98,20.99,10400.0,14.0142,14.0209,14.0142,14.0209,10400.0
2012-03-27 12:00:00,20.99,21.0,20.99,20.99,63100.0,14.0209,14.0276,14.0209,14.0209,63100.0
2012-03-27 12:05:00,20.99,20.99,20.98,20.98,6400.0,14.0209,14.0209,14.0142,14.0142,6400.0
2012-03-27 12:10:00,20.99,20.99,20.99,20.99,7400.0,14.0209,14.0209,14.0209,14.0209,7400.0
2012-03-27 12:15:00,20.99,21.0,20.99,21.0,26100.0,14.0209,14.0276,14.0209,14.0276,26100.0
2012-03-27 12:20:00,20.99,21.0,20.99,20.99,29400.0,14.0209,14.0276,14.0209,14.0209,29400.0
2012-03-27 12:25:00,20.99,20.99,20.98,20.99,79700.0,14.0209,14.0209,14.0142,14.0209,79700.0
2012-03-27 12:30:00,20.98,20.99,20.98,20.99,400.0,14.0142,14.0209,14.0142,14.0209,400.0
2012-03-27 12:35:00,20.98,20.99,20.98,20.99,400.0,14.0142,14.0209,14.0142,14.0209,400.0
2012-03-27 12:40:00,20.99,20.99,20.99,20.99,200.0,14.0209,14.0209,14.0209,14.0209,200.0
2012-03-27 12:45:00,20.99,20.99,20.97,20.97,114300.0,14.0209,14.0209,14.0075,14.0075,114300.0
2012-03-27 12:50:00,20.97,20.97,20.96,20.97,71900.0,14.0075,14.0075,14.0009,14.0075,71900.0
2012-03-27 12:55:00,20.97,20.97,20.97,20.97,14200.0,14.0075,14.0075,14.0075,14.0075,14200.0
2012-03-27 13:00:00,20.98,21.0,20.98,21.0,63300.0,14.0142,14.0276,14.0142,14.0276,63300.0
2012-03-27 13:05:00,21.0,21.0,20.99,20.99,35200.0,14.0276,14.0276,14.0209,14.0209,35200.0
2012-03-27 13:10:00,20.99,20.99,20.99,20.99,10200.0,14.0209,14.0209,14.0209,14.0209,10200.0
2012-03-27 13:15:00,20.98,20.99,20.98,20.98,154300.0,14.0142,14.0209,14.0142,14.0142,154300.0
2012-03-27 13:20:00,20.98,20.99,20.98,20.99,3700.0,14.0142,14.0209,14.0142,14.0209,3700.0
2012-03-27 13:25:00,20.98,20.99,20.98,20.98,1600.0,14.0142,14.0209,14.0142,14.0142,1600.0
2012-03-27 13:30:00,20.98,20.99,20.98,20.99,289300.0,14.0142,14.0209,14.0142,14.0209,289300.0
2012-03-27 13:35:00,20.99,20.99,20.99,20.99,98400.0,14.0209,14.0209,14.0209,14.0209,98400.0
2012-03-27 13:40:00,20.99,21.0,20.98,21.0,68300.0,14.0209,14.0276,14.0142,14.0276,68300.0
2012-03-27 13:45:00,21.0,21.0,21.0,21.0,4500.0,14.0276,14.0276,14.0276,14.0276,4500.0
2012-03-27 13:50:00,21.0,21.0,21.0,21.0,1200.0,14.0276,14.0276,14.0276,14.0276,1200.0
2012-03-27 13:55:00,21.0,21.0,20.99,21.0,5400.0,14.0276,14.0276,14.0209,14.0276,5400.0
2012-03-27 14:00:00,21.0,21.0,21.0,21.0,49700.0,14.0276,14.0276,14.0276,14.0276,49700.0
2012-03-27 14:05:00,20.99,21.0,20.99,20.99,25500.0,14.0209,14.0276,14.0209,14.0209,25500.0
2012-03-27 14:10:00,21.0,21.04,21.0,21.02,306200.0,14.0276,14.0543,14.0276,14.0409,306200.0
2012-03-27 14:15:00,21.01,21.05,21.0,21.02,275700.0,14.0343,14.061,14.0276,14.0409,275700.0
2012-03-27 14:20:00,21.02,21.02,20.99,20.99,74100.0,14.0409,14.0409,14.0209,14.0209,74100.0
2012-03-27 14:25:00,21.0,21.0,20.99,21.0,16200.0,14.0276,14.0276,14.0209,14.0276,16200.0
2012-03-27 14:30:00,21.0,21.0,20.99,20.99,17200.0,14.0276,14.0276,14.0209,14.0209,17200.0
2012-03-27 14:35:00,20.99,21.0,20.98,21.0,160900.0,14.0209,14.0276,14.0142,14.0276,160900.0
2012-03-27 14:40:00,21.0,21.01,21.0,21.0,99200.0,14.0276,14.0343,14.0276,14.0276,99200.0
2012-03-27 14:45:00,21.0,21.01,21.0,21.01,39300.0,14.0276,14.0343,14.0276,14.0343,39300.0
2012-03-27 14:50:00,21.0,21.01,21.0,21.0,8100.0,14.0276,14.0343,14.0276,14.0276,8100.0
2012-03-27 14:55:00,21.0,21.02,20.99,21.01,91600.0,14.0276,14.0409,14.0209,14.0343,91600.0
2012-03-27 15:00:00,21.02,21.02,21.0,21.0,12400.0,14.0409,14.0409,14.0276,14.0276,12400.0
2012-03-27 15:05:00,21.0,21.0,21.0,21.0,1900.0,14.0276,14.0276,14.0276,14.0276,1900.0
2012-03-27 15:10:00,21.0,21.0,20.99,20.99,111200.0,14.0276,14.0276,14.0209,14.0209,111200.0
2012-03-27 15:15:00,20.99,20.99,20.98,20.98,22100.0,14.0209,14.0209,14.0142,14.0142,22100.0
2012-03-27 15:20:00,20.98,20.98,20.93,20.94,100900.0,14.0142,14.0142,13.9808,13.9875,100900.0
2012-03-27 15:25:00,20.95,20.97,20.93,20.93,94900.0,13.9942,14.0075,13.9808,13.9808,94900.0
2012-03-27 15:30:00,20.93,20.96,20.93,20.94,95600.0,13.9808,14.0009,13.9808,13.9875,95600.0
2012-03-27 15:35:00,20.94,20.95,20.93,20.94,27100.0,13.9875,13.9942,13.9808,13.9875,27100.0
2012-03-27 15:40:00,20.94,20.98,20.94,20.98,69400.0,13.9875,14.0142,13.9875,14.0142,69400.0
2012-03-27 15:45:00,20.98,20.98,20.91,20.91,84300.0,14.0142,14.0142,13.9675,13.9675,84300.0
2012-03-27 15:50:00,20.91,20.94,20.9,20.93,146400.0,13.9675,13.9875,13.9608,13.9808,146400.0
2012-03-27 15:55:00,20.92,20.92,20.88,20.91,120100.0,13.9741,13.9741,13.9474,13.9675,120100.0
2012-03-28 09:30:00,20.87,20.96,20.85,20.91,113700.0,13.9407,14.0009,13.9274,13.9675,113700.0
2012-03-28 09:35:00,20.9,20.92,20.87,20.92,56300.0,13.9608,13.9741,13.9407,13.9741,56300.0
2012-03-28 09:40:00,20.93,20.95,20.9,20.9,33600.0,13.9808,13.9942,13.9608,13.9608,33600.0
2012-03-28 09:45:00,20.9,20.91,20.87,20.9,40000.0,13.9608,13.9675,13.9407,13.9608,40000.0
2012-03-28 09:50:00,20.9,20.96,20.9,20.96,60400.0,13.9608,14.0009,13.9608,14.0009,60400.0
2012-03-28 09:55:00,20.96,20.96,20.93,20.94,51400.0,14.0009,14.0009,13.9808,13.9875,51400.0
2012-03-28 10:00:00,20.93,20.93,20.91,20.92,80300.0,13.9808,13.9808,13.9675,13.9741,80300.0
2012-03-28 10:05:00,20.92,20.93,20.91,20.92,40500.0,13.9741,13.9808,13.9675,13.9741,40500.0
2012-03-28 10:10:00,20.92,20.92,20.89,20.9,40700.0,13.9741,13.9741,13.9541,13.9608,40700.0
2012-03-28 10:15:00,20.9,20.9,20.84,20.87,68800.0,13.9608,13.9608,13.9207,13.9407,68800.0
2012-03-28 10:20:00,20.87,20.88,20.87,20.87,10800.0,13.9407,13.9474,13.9407,13.9407,10800.0
2012-03-28 10:25:00,20.88,20.88,20.82,20.84,70400.0,13.9474,13.9474,13.9073,13.9207,70400.0
2012-03-28 10:30:00,20.84,20.84,20.75,20.76,88100.0,13.9207,13.9207,13.8606,13.8673,88100.0
2012-03-28 10:35:00,20.75,20.8,20.73,20.8,64600.0,13.8606,13.894,13.8472,13.894,64600.0
2012-03-28 10:40:00,20.8,20.82,20.79,20.82,112600.0,13.894,13.9073,13.8873,13.9073,112600.0
2012-03-28 10:45:00,20.83,20.83,20.81,20.83,35500.0,13.914,13.914,13.9007,13.914,35500.0
2012-03-28 10:50:00,20.83,20.83,20.82,20.83,28200.0,13.914,13.914,13.9073,13.914,28200.0
2012-03-28 10:55:00,20.83,20.83,20.79,20.81,67100.0,13.914,13.914,13.8873,13.9007,67100.0
2012-03-28 11:00:00,20.82,20.83,20.82,20.82,21000.0,13.9073,13.914,13.9073,13.9073,21000.0
2012-03-28 11:05:00,20.82,20.85,20.82,20.84,31900.0,13.9073,13.9274,13.9073,13.9207,31900.0
2012-03-28 11:10:00,20.84,20.86,20.84,20.86,25400.0,13.9207,13.9341,13.9207,13.9341,25400.0
2012-03-28 11:15:00,20.86,20.88,20.85,20.87,20200.0,13.9341,13.9474,13.9274,13.9407,20200.0
2012-03-28 11:20:00,20.87,20.88,20.85,20.85,23300.0,13.9407,13.9474,13.9274,13.9274,23300.0
2012-03-28 11:25:00,20.85,20.86,20.85,20.86,10800.0,13.9274,13.9341,13.9274,13.9341,10800.0
2012-03-28 11:30:00,20.86,20.86,20.84,20.84,25300.0,13.9341,13.9341,13.9207,13.9207,25300.0
2012-03-28 11:35:00,20.84,20.85,20.83,20.84,12400.0,13.9207,13.9274,13.914,13.9207,12400.0
2012-03-28 11:40:00,20.84,20.86,20.83,20.85,32400.0,13.9207,13.9341,13.914,13.9274,32400.0
2012-03-28 11:45:00,20.84,20.84,20.83,20.83,100500.0,13.9207,13.9207,13.914,13.914,100500.0
2012-03-28 11:50:00,20.82,20.82,20.79,20.81,45000.0,13.9073,13.9073,13.8873,13.9007,45000.0
2012-03-28 11:55:00,20.8,20.82,20.76,20.82,100500.0,13.894,13.9073,13.8673,13.9073,100500.0
2012-03-28 12:00:00,20.83,20.84,20.81,20.83,105000.0,13.914,13.9207,13.9007,13.914,105000.0
2012-03-28 12:05:00,20.84,20.85,20.84,20.84,30800.0,13.9207,13.9274,13.9207,13.9207,30800.0
2012-03-28 12:10:00,20.84,20.84,20.82,20.83,63700.0,13.9207,13.9207,13.9073,13.914,63700.0
2012-03-28 12:15:00,20.83,20.88,20.83,20.84,55500.0,13.914,13.9474,13.914,13.9207,55500.0
2012-03-28 12:20:00,20.84,20.85,20.84,20.84,8600.0,13.9207,13.9274,13.9207,13.9207,8600.0
2012-03-28 12:25:00,20.84,20.85,20.83,20.84,41700.0,13.9207,13.9274,13.914,13.9207,41700.0
2012-03-28 12:30:00,20.84,20.84,20.82,20.83,25300.0,13.9207,13.9207,13.9073,13.914,25300.0
2012-03-28 12:35:00,20.83,20.84,20.83,20.84,47000.0,13.914,13.9207,13.914,13.9207,47000.0
2012-03-28 12:40:00,20.84,20.87,20.84,20.85,50300.0,13.9207,13.9407,13.9207,13.9274,50300.0
2012-03-28 12:45:00,20.85,20.87,20.85,20.87,8400.0,13.9274,13.9407,13.9274,13.9407,8400.0
2012-03-28 12:50:00,20.86,20.88,20.86,20.88,29000.0,13.9341,13.9474,13.9341,13.9474,29000.0
2012-03-28 12:55:00,20.88,20.89,20.88,20.88,30800.0,13.9474,13.9541,13.9474,13.9474,30800.0
2012-03-28 13:00:00,20.88,20.92,20.88,20.91,66800.0,13.9474,13.9741,13.9474,13.9675,66800.0
2012-03-28 13:05:00,20.91,20.91,20.89,20.91,25100.0,13.9675,13.9675,13.9541,13.9675,25100.0
2012-03-28 13:10:00,20.91,20.91,20.86,20.86,53500.0,13.9675,13.9675,13.9341,13.9341,53500.0
2012-03-28 13:15:00,20.86,20.88,20.86,20.87,18200.0,13.9341,13.9474,13.9341,13.9407,18200.0
2012-03-28 13:20:00,20.87,20.87,20.84,20.85,32700.0,13.9407,13.9407,13.9207,13.9274,32700.0
2012-03-28 13:25:00,20.85,20.88,20.85,20.87,48000.0,13.9274,13.9474,13.9274,13.9407,48000.0
2012-03-28 13:30:00,20.86,20.86,20.84,20.86,40800.0,13.9341,13.9341,13.9207,13.9341,40800.0
2012-03-28 13:35:00,20.85,20.89,20.85,20.89,37000.0,13.9274,13.9541,13.9274,13.9541,37000.0
2012-03-28 13:40:00,20.89,20.9,20.89,20.9,10600.0,13.9541,13.9608,13.9541,13.9608,10600.0
2012-03-28 13:45:00,20.9,20.9,20.88,20.89,73300.0,13.9608,13.9608,13.9474,13.9541,73300.0
2012-03-28 13:50:00,20.89,20.89,20.86,20.86,55900.0,13.9541,13.9541,13.9341,13.9341,55900.0
2012-03-28 13:55:00,20.87,20.88,20.87,20.88,10100.0,13.9407,13.9474,13.9407,13.9474,10100.0
2012-03-28 14:00:00,20.88,20.88,20.85,20.85,35500.0,13.9474,13.9474,13.9274,13.9274,35500.0
2012-03-28 14:05:00,20.85,20.86,20.83,20.85,59600.0,13.9274,13.9341,13.914,13.9274,59600.0
2012-03-28 14:10:00,20.85,20.85,20.83,20.85,72100.0,13.9274,13.9274,13.914,13.9274,72100.0
2012-03-28 14:15:00,20.85,20.85,20.84,20.84,77500.0,13.9274,13.9274,13.9207,13.9207,77500.0
2012-03-28 14:20:00,20.84,20.86,20.84,20.86,41600.0,13.9207,13.9341,13.9207,13.9341,41600.0
2012-03-28 14:25:00,20.86,20.88,20.86,20.88,22500.0,13.9341,13.9474,13.9341,13.9474,22500.0
2012-03-28 14:30:00,20.88,20.88,20.87,20.88,9200.0,13.9474,13.9474,13.9407,13.9474,9200.0
2012-03-28 14:35:00,20.89,20.93,20.89,20.92,91600.0,13.9541,13.9808,13.9541,13.9741,91600.0
2012-03-28 14:40:00,20.92,20.95,20.91,20.95,102600.0,13.9741,13.9942,13.9675,13.9942,102600.0
2012-03-28 14:45:00,20.95,20.98,20.95,20.96,72600.0,13.9942,14.0142,13.9942,14.0009,72600.0
2012-03-28 14:50:00,20.96,20.98,20.94,20.96,116300.0,14.0009,14.0142,13.9875,14.0009,116300.0
2012-03-28 14:55:00,20.97,20.99,20.97,20.98,70400.0,14.0075,14.0209,14.0075,14.0142,70400.0
2012-03-28 15:00:00,20.99,21.02,20.99,21.01,149400.0,14.0209,14.0409,14.0209,14.0343,149400.0
2012-03-28 15:05:00,21.02,21.02,21.01,21.02,132500.0,14.0409,14.0409,14.0343,14.0409,132500.0
2012-03-28 15:10:00,21.02,21.04,21.02,21.02,53800.0,14.0409,14.0543,14.0409,14.0409,53800.0
2012-03-28 15:15:00,21.02,21.06,21.01,21.06,63000.0,14.0409,14.0677,14.0343,14.0677,63000.0
2012-03-28 15:20:00,21.06,21.07,21.02,21.07,107900.0,14.0677,14.0743,14.0409,14.0743,107900.0
2012-03-28 15:25:00,21.07,21.08,21.06,21.08,124700.0,14.0743,14.081,14.0677,14.081,124700.0
2012-03-28 15:30:00,21.08,21.1,21.08,21.09,105900.0,14.081,14.0944,14.081,14.0877,105900.0
2012-03-28 15:35:00,21.09,21.1,21.06,21.09,120500.0,14.0877,14.0944,14.0677,14.0877,120500.0
2012-03-28 15:40:00,21.08,21.11,21.08,21.09,149700.0,14.081,14.1011,14.081,14.0877,149700.0
2012-03-28 15:45:00,21.1,21.1,21.08,21.08,160800.0,14.0944,14.0944,14.081,14.081,160800.0
2012-03-28 15:50:00,21.08,21.09,21.08,21.08,17500.0,14.081,14.0877,14.081,14.081,17500.0
2012-03-28 15:55:00,21.08,21.09,21.07,21.09,136100.0,14.081,14.0877,14.0743,14.0877,136100.0
2012-03-29 09:30:00,20.97,21.14,20.96,21.11,212200.0,14.0075,14.1211,14.0009,14.1011,212200.0
2012-03-29 09:35:00,21.11,21.2,21.11,21.13,208500.0,14.1011,14.1612,14.1011,14.1144,208500.0
2012-03-29 09:40:00,21.14,21.15,21.08,21.13,114900.0,14.1211,14.1278,14.081,14.1144,114900.0
2012-03-29 09:45:00,21.14,21.2,21.14,21.18,99200.0,14.1211,14.1612,14.1211,14.1478,99200.0
2012-03-29 09:50:00,21.19,21.24,21.19,21.24,121700.0,14.1545,14.1879,14.1545,14.1879,121700.0
2012-03-29 09:55:00,21.24,21.24,21.05,21.05,201400.0,14.1879,14.1879,14.061,14.061,201400.0
2012-03-29 10:00:00,21.04,21.08,21.04,21.07,108400.0,14.0543,14.081,14.0543,14.0743,108400.0
2012-03-29 10:05:00,21.08,21.09,21.06,21.06,69200.0,14.081,14.0877,14.0677,14.0677,69200.0
2012-03-29 10:10:00,21.07,21.07,21.03,21.05,56000.0,14.0743,14.0743,14.0476,14.061,56000.0
2012-03-29 10:15:00,21.06,21.06,21.02,21.03,44300.0,14.0677,14.0677,14.0409,14.0476,44300.0
2012-03-29 10:20:00,21.03,21.03,20.96,20.97,96800.0,14.0476,14.0476,14.0009,14.0075,96800.0
2012-03-29 10:25:00,20.96,20.97,20.93,20.95,58600.0,14.0009,14.0075,13.9808,13.9942,58600.0
2012-03-29 10:30:00,20.95,21.0,20.95,21.0,66200.0,13.9942,14.0276,13.9942,14.0276,66200.0
2012-03-29 10:35:00,21.0,21.0,20.98,20.99,113800.0,14.0276,14.0276,14.0142,14.0209,113800.0
2012-03-29 10:40:00,20.99,20.99,20.97,20.98,108200.0,14.0209,14.0209,14.0075,14.0142,108200.0
2012-03-29 10:45:00,20.98,21.0,20.96,20.99,113900.0,14.0142,14.0276,14.0009,14.0209,113900.0
2012-03-29 10:50:00,20.99,20.99,20.97,20.98,66200.0,14.0209,14.0209,14.0075,14.0142,66200.0
2012-03-29 10:55:00,20.98,20.99,20.97,20.97,48800.0,14.0142,14.0209,14.0075,14.0075,48800.0
2012-03-29 11:00:00,20.98,20.98,20.95,20.98,66400.0,14.0142,14.0142,13.9942,14.0142,66400.0
2012-03-29 11:05:00,20.99,21.0,20.98,21.0,90500.0,14.0209,14.0276,14.0142,14.0276,90500.0
2012-03-29 11:10:00,21.0,21.0,20.95,20.96,140200.0,14.0276,14.0276,13.9942,14.0009,140200.0
2012-03-29 11:15:00,20.95,20.96,20.91,20.92,74700.0,13.9942,14.0009,13.9675,13.9741,74700.0
2012-03-29 11:20:00,20.92,20.93,20.91,20.92,141000.0,13.9741,13.9808,13.9675,13.9741,141000.0
2012-03-29 11:25:00,20.92,20.94,20.92,20.92,62500.0,13.9741,13.9875,13.9741,13.9741,62500.0
2012-03-29 11:30:00,20.92,20.93,20.91,20.93,42500.0,13.9741,13.9808,13.9675,13.9808,42500.0
2012-03-29 11:35:00,20.94,20.94,20.91,20.92,23800.0,13.9875,13.9875,13.9675,13.9741,23800.0
2012-03-29 11:40:00,20.93,20.96,20.93,20.95,38400.0,13.9808,14.0009,13.9808,13.9942,38400.0
2012-03-29 11:45:00,20.95,20.96,20.95,20.96,5900.0,13.9942,14.0009,13.9942,14.0009,5900.0
2012-03-29 11:50:00,20.96,20.96,20.92,20.93,28700.0,14.0009,14.0009,13.9741,13.9808,28700.0
2012-03-29 11:55:00,20.94,20.95,20.9,20.93,46400.0,13.9875,13.9942,13.9608,13.9808,46400.0
2012-03-29 12:00:00,20.94,20.95,20.93,20.95,25500.0,13.9875,13.9942,13.9808,13.9942,25500.0
2012-03-29 12:05:00,20.94,20.97,20.94,20.95,24100.0,13.9875,14.0075,13.9875,13.9942,24100.0
2012-03-29 12:10:00,20.95,20.95,20.92,20.92,31600.0,13.9942,13.9942,13.9741,13.9741,31600.0
2012-03-29 12:15:00,20.93,20.93,20.92,20.92,32600.0,13.9808,13.9808,13.9741,13.9741,32600.0
2012-03-29 12:20:00,20.92,20.92,20.89,20.89,53700.0,13.9741,13.9741,13.9541,13.9541,53700.0
2012-03-29 12:25:00,20.89,20.9,20.89,20.89,16600.0,13.9541,13.9608,13.9541,13.9541,16600.0
2012-03-29 12:30:00,20.88,20.89,20.85,20.87,46100.0,13.9474,13.9541,13.9274,13.9407,46100.0
2012-03-29 12:35:00,20.87,20.91,20.86,20.91,62000.0,13.9407,13.9675,13.9341,13.9675,62000.0
2012-03-29 12:40:00,20.92,20.94,20.92,20.94,118300.0,13.9741,13.9875,13.9741,13.9875,118300.0
2012-03-29 12:45:00,20.95,20.95,20.94,20.95,42700.0,13.9942,13.9942,13.9875,13.9942,42700.0
2012-03-29 12:50:00,20.94,20.98,20.94,20.97,30800.0,13.9875,14.0142,13.9875,14.0075,30800.0
2012-03-29 12:55:00,20.97,20.98,20.97,20.98,14100.0,14.0075,14.0142,14.0075,14.0142,14100.0
2012-03-29 13:00:00,20.97,20.97,20.96,20.96,5300.0,14.0075,14.0075,14.0009,14.0009,5300.0
2012-03-29 13:05:00,20.97,20.97,20.95,20.96,8800.0,14.0075,14.0075,13.9942,14.0009,8800.0
2012-03-29 13:10:00,20.97,20.97,20.94,20.94,11300.0,14.0075,14.0075,13.9875,13.9875,11300.0
2012-03-29 13:15:00,20.95,20.95,20.94,20.95,500.0,13.9942,13.9942,13.9875,13.9942,500.0
2012-03-29 13:20:00,20.95,20.95,20.95,20.95,6600.0,13.9942,13.9942,13.9942,13.9942,6600.0
2012-03-29 13:25:00,20.94,20.96,20.93,20.96,41100.0,13.9875,14.0009,13.9808,14.0009,41100.0
2012-03-29 13:30:00,20.95,20.96,20.94,20.94,16300.0,13.9942,14.0009,13.9875,13.9875,16300.0
2012-03-29 13:35:00,20.95,20.97,20.95,20.97,5900.0,13.9942,14.0075,13.9942,14.0075,5900.0
2012-03-29 13:40:00,20.97,20.97,20.95,20.95,3400.0,14.0075,14.0075,13.9942,13.9942,3400.0
2012-03-29 13:45:00,20.95,20.95,20.92,20.93,10100.0,13.9942,13.9942,13.9741,13.9808,10100.0
2012-03-29 13:50:00,20.92,20.94,20.92,20.94,5700.0,13.9741,13.9875,13.9741,13.9875,5700.0
2012-03-29 13:55:00,20.94,20.94,20.92,20.92,36900.0,13.9875,13.9875,13.9741,13.9741,36900.0
2012-03-29 14:00:00,20.92,20.96,20.92,20.95,34900.0,13.9741,14.0009,13.9741,13.9942,34900.0
2012-03-29 14:05:00,20.95,20.95,20.95,20.95,34700.0,13.9942,13.9942,13.9942,13.9942,34700.0
2012-03-29 14:10:00,20.95,20.97,20.95,20.97,18500.0,13.9942,14.0075,13.9942,14.0075,18500.0
2012-03-29 14:15:00,20.97,20.99,20.97,20.99,7000.0,14.0075,14.0209,14.0075,14.0209,7000.0
2012-03-29 14:20:00,20.99,20.99,20.98,20.98,2900.0,14.0209,14.0209,14.0142,14.0142,2900.0
2012-03-29 14:25:00,20.99,20.99,20.99,20.99,29800.0,14.0209,14.0209,14.0209,14.0209,29800.0
2012-03-29 14:30:00,20.99,20.99,20.97,20.97,40800.0,14.0209,14.0209,14.0075,14.0075,40800.0
2012-03-29 14:35:00,20.97,20.99,20.97,20.98,20000.0,14.0075,14.0209,14.0075,14.0142,20000.0
2012-03-29 14:40:00,20.98,21.0,20.98,21.0,78500.0,14.0142,14.0276,14.0142,14.0276,78500.0
2012-03-29 14:45:00,20.99,21.01,20.99,21.0,149900.0,14.0209,14.0343,14.0209,14.0276,149900.0
2012-03-29 14:50:00,21.0,21.0,21.0,21.0,20000.0,14.0276,14.0276,14.0276,14.0276,20000.0
2012-03-29 14:55:00,21.01,21.02,21.0,21.01,45700.0,14.0343,14.0409,14.0276,14.0343,45700.0
2012-03-29 15:00:00,21.01,21.01,20.98,20.99,22000.0,14.0343,14.0343,14.0142,14.0209,22000.0
2012-03-29 15:05:00,20.99,21.01,20.99,21.01,12500.0,14.0209,14.0343,14.0209,14.0343,12500.0
2012-03-29 15:10:00,21.0,21.05,21.0,21.02,77900.0,14.0276,14.061,14.0276,14.0409,77900.0
2012-03-29 15:15:00,21.03,21.04,21.02,21.03,34700.0,14.0476,14.0543,14.0409,14.0476,34700.0
2012-03-29 15:20:00,21.04,21.04,21.03,21.03,16600.0,14.0543,14.0543,14.0476,14.0476,16600.0
2012-03-29 15:25:00,21.03,21.04,21.0,21.0,33900.0,14.0476,14.0543,14.0276,14.0276,33900.0
2012-03-29 15:30:00,21.01,21.04,21.0,21.04,30000.0,14.0343,14.0543,14.0276,14.0543,30000.0
2012-03-29 15:35:00,21.03,21.05,21.02,21.03,45200.0,14.0476,14.061,14.0409,14.0476,45200.0
2012-03-29 15:40:00,21.02,21.05,21.02,21.02,38500.0,14.0409,14.061,14.0409,14.0409,38500.0
2012-03-29 15:45:00,21.03,21.05,21.03,21.04,35300.0,14.0476,14.061,14.0476,14.0543,35300.0
2012-03-29 15:50:00,21.05,21.07,21.05,21.07,98300.0,14.061,14.0743,14.061,14.0743,98300.0
2012-03-29 15:55:00,21.07,21.07,21.03,21.03,61300.0,14.0743,14.0743,14.0476,14.0476,61300.0
2012-03-30 09:30:00,21.12,21.14,21.08,21.13,35900.0,14.1077,14.1211,14.081,14.1144,35900.0
2012-03-30 09:35:00,21.13,21.13,21.05,21.08,59100.0,14.1144,14.1144,14.061,14.081,59100.0
2012-03-30 09:40:00,21.08,21.08,21.03,21.03,36000.0,14.081,14.081,14.0476,14.0476,36000.0
2012-03-30 09:45:00,21.03,21.05,21.02,21.02,40400.0,14.0476,14.061,14.0409,14.0409,40400.0
2012-03-30 09:50:00,21.03,21.04,21.02,21.04,44700.0,14.0476,14.0543,14.0409,14.0543,44700.0
2012-03-30 09:55:00,21.04,21.05,21.01,21.01,35200.0,14.0543,14.061,14.0343,14.0343,35200.0
2012-03-30 10:00:00,21.01,21.02,20.98,21.01,31300.0,14.0343,14.0409,14.0142,14.0343,31300.0
2012-03-30 10:05:00,21.01,21.04,21.01,21.04,42000.0,14.0343,14.0543,14.0343,14.0543,42000.0
2012-03-30 10:10:00,21.03,21.05,21.02,21.02,56400.0,14.0476,14.061,14.0409,14.0409,56400.0
2012-03-30 10:15:00,21.02,21.04,21.01,21.03,37300.0,14.0409,14.0543,14.0343,14.0476,37300.0
2012-03-30 10:20:00,21.03,21.04,21.01,21.03,50400.0,14.0476,14.0543,14.0343,14.0476,50400.0
2012-03-30 10:25:00,21.04,21.05,21.03,21.05,18900.0,14.0543,14.061,14.0476,14.061,18900.0
2012-03-30 10:30:00,21.05,21.08,21.05,21.07,52600.0,14.061,14.081,14.061,14.0743,52600.0
2012-03-30 10:35:00,21.07,21.07,21.03,21.03,43800.0,14.0743,14.0743,14.0476,14.0476,43800.0
2012-03-30 10:40:00,21.03,21.09,21.03,21.09,64400.0,14.0476,14.0877,14.0476,14.0877,64400.0
2012-03-30 10:45:00,21.09,21.1,21.08,21.08,35900.0,14.0877,14.0944,14.081,14.081,35900.0
2012-03-30 10:50:00,21.08,21.1,21.08,21.09,24800.0,14.081,14.0944,14.081,14.0877,24800.0
2012-03-30 10:55:00,21.1,21.1,21.06,21.07,53600.0,14.0944,14.0944,14.0677,14.0743,53600.0
2012-03-30 11:00:00,21.08,21.11,21.08,21.1,28600.0,14.081,14.1011,14.081,14.0944,28600.0
2012-03-30 11:05:00,21.11,21.11,21.06,21.06,62100.0,14.1011,14.1011,14.0677,14.0677,62100.0
2012-03-30 11:10:00,21.05,21.1,21.05,21.07,42000.0,14.061,14.0944,14.061,14.0743,42000.0
2012-03-30 11:15:00,21.08,21.09,21.08,21.08,15400.0,14.081,14.0877,14.081,14.081,15400.0
2012-03-30 11:20:00,21.09,21.11,21.08,21.11,25000.0,14.0877,14.1011,14.081,14.1011,25000.0
2012-03-30 11:25:00,21.11,21.12,21.09,21.09,72300.0,14.1011,14.1077,14.0877,14.0877,72300.0
2012-03-30 11:30:00,21.09,21.09,21.06,21.06,33000.0,14.0877,14.0877,14.0677,14.0677,33000.0
2012-03-30 11:35:00,21.07,21.07,21.05,21.05,43100.0,14.0743,14.0743,14.061,14.061,43100.0
2012-03-30 11:40:00,21.05,21.06,21.05,21.06,9800.0,14.061,14.0677,14.061,14.0677,9800.0
2012-03-30 11:45:00,21.06,21.08,21.06,21.08,24400.0,14.0677,14.081,14.0677,14.081,24400.0
2012-03-30 11:50:00,21.08,21.09,21.07,21.07,27500.0,14.081,14.0877,14.0743,14.0743,27500.0
2012-03-30 11:55:00,21.07,21.08,21.07,21.08,6200.0,14.0743,14.081,14.0743,14.081,6200.0
2012-03-30 12:00:00,21.08,21.08,21.08,21.08,1000.0,14.081,14.081,14.081,14.081,1000.0
2012-03-30 12:05:00,21.08,21.08,21.08,21.08,1100.0,14.081,14.081,14.081,14.081,1100.0
2012-03-30 12:10:00,21.08,21.08,21.05,21.05,11500.0,14.081,14.081,14.061,14.061,11500.0
2012-03-30 12:15:00,21.05,21.07,21.05,21.07,20600.0,14.061,14.0743,14.061,14.0743,20600.0
2012-03-30 12:20:00,21.07,21.08,21.06,21.08,44900.0,14.0743,14.081,14.0677,14.081,44900.0
2012-03-30 12:25:00,21.07,21.08,21.07,21.08,1000.0,14.0743,14.081,14.0743,14.081,1000.0
2012-03-30 12:30:00,21.08,21.08,21.07,21.08,27800.0,14.081,14.081,14.0743,14.081,27800.0
2012-03-30 12:35:00,21.09,21.09,21.08,21.08,1500.0,14.0877,14.0877,14.081,14.081,1500.0
2012-03-30 12:40:00,21.09,21.1,21.09,21.1,17700.0,14.0877,14.0944,14.0877,14.0944,17700.0
2012-03-30 12:45:00,21.09,21.1,21.08,21.1,30500.0,14.0877,14.0944,14.081,14.0944,30500.0
2012-03-30 12:50:00,21.1,21.11,21.1,21.11,1400.0,14.0944,14.1011,14.0944,14.1011,1400.0
2012-03-30 12:55:00,21.1,21.11,21.1,21.1,15800.0,14.0944,14.1011,14.0944,14.0944,15800.0
2012-03-30 13:00:00,21.1,21.14,21.09,21.09,340900.0,14.0944,14.1211,14.0877,14.0877,340900.0
2012-03-30 13:05:00,21.09,21.1,21.08,21.1,47400.0,14.0877,14.0944,14.081,14.0944,47400.0
2012-03-30 13:10:00,21.1,21.11,21.1,21.11,8900.0,14.0944,14.1011,14.0944,14.1011,8900.0
2012-03-30 13:15:00,21.11,21.12,21.11,21.12,24100.0,14.1011,14.1077,14.1011,14.1077,24100.0
2012-03-30 13:20:00,21.13,21.13,21.13,21.13,600.0,14.1144,14.1144,14.1144,14.1144,600.0
2012-03-30 13:25:00,21.13,21.13,21.11,21.11,3300.0,14.1144,14.1144,14.1011,14.1011,3300.0
2012-03-30 13:30:00,21.11,21.12,21.11,21.11,900.0,14.1011,14.1077,14.1011,14.1011,900.0
2012-03-30 13:35:00,21.12,21.12,21.12,21.12,2500.0,14.1077,14.1077,14.1077,14.1077,2500.0
2012-03-30 13:40:00,21.12,21.12,21.11,21.12,18800.0,14.1077,14.1077,14.1011,14.1077,18800.0
2012-03-30 13:45:00,21.11,21.13,21.11,21.11,40600.0,14.1011,14.1144,14.1011,14.1011,40600.0
2012-03-30 13:50:00,21.11,21.13,21.11,21.12,64900.0,14.1011,14.1144,14.1011,14.1077,64900.0
2012-03-30 13:55:00,21.13,21.13,21.12,21.13,25400.0,14.1144,14.1144,14.1077,14.1144,25400.0
2012-03-30 14:00:00,21.13,21.14,21.13,21.14,37000.0,14.1144,14.1211,14.1144,14.1211,37000.0
2012-03-30 14:05:00,21.15,21.15,21.12,21.13,21000.0,14.1278,14.1278,14.1077,14.1144,21000.0
2012-03-30 14:10:00,21.13,21.14,21.12,21.14,39300.0,14.1144,14.1211,14.1077,14.1211,39300.0
2012-03-30 14:15:00,21.14,21.15,21.13,21.13,129100.0,14.1211,14.1278,14.1144,14.1144,129100.0
2012-03-30 14:20:00,21.14,21.14,21.12,21.12,27200.0,14.1211,14.1211,14.1077,14.1077,27200.0
2012-03-30 14:25:00,21.12,21.13,21.12,21.13,2000.0,14.1077,14.1144,14.1077,14.1144,2000.0
2012-03-30 14:30:00,21.12,21.15,21.12,21.14,55200.0,14.1077,14.1278,14.1077,14.1211,55200.0
2012-03-30 14:35:00,21.15,21.15,21.15,21.15,2900.0,14.1278,14.1278,14.1278,14.1278,2900.0
2012-03-30 14:40:00,21.15,21.15,21.15,21.15,10800.0,14.1278,14.1278,14.1278,14.1278,10800.0
2012-03-30 14:45:00,21.15,21.16,21.15,21.16,32800.0,14.1278,14.1345,14.1278,14.1345,32800.0
2012-03-30 14:50:00,21.16,21.18,21.15,21.17,90500.0,14.1345,14.1478,14.1278,14.1411,90500.0
2012-03-30 14:55:00,21.17,21.18,21.14,21.15,90600.0,14.1411,14.1478,14.1211,14.1278,90600.0
2012-03-30 15:00:00,21.14,21.16,21.14,21.15,26000.0,14.1211,14.1345,14.1211,14.1278,26000.0
2012-03-30 15:05:00,21.15,21.17,21.13,21.17,199000.0,14.1278,14.1411,14.1144,14.1411,199000.0
2012-03-30 15:10:00,21.17,21.17,21.16,21.17,75200.0,14.1411,14.1411,14.1345,14.1411,75200.0
2012-03-30 15:15:00,21.17,21.17,21.17,21.17,91200.0,14.1411,14.1411,14.1411,14.1411,91200.0
2012-03-30 15:20:00,21.17,21.18,21.16,21.16,86800.0,14.1411,14.1478,14.1345,14.1345,86800.0
2012-03-30 15:25:00,21.16,21.17,21.16,21.16,38100.0,14.1345,14.1411,14.1345,14.1345,38100.0
2012-03-30 15:30:00,21.16,21.18,21.16,21.18,43800.0,14.1345,14.1478,14.1345,14.1478,43800.0
2012-03-30 15:35:00,21.17,21.18,21.17,21.17,43700.0,14.1411,14.1478,14.1411,14.1411,43700.0
2012-03-30 15:40:00,21.17,21.18,21.16,21.18,61900.0,14.1411,14.1478,14.1345,14.1478,61900.0
2012-03-30 15:45:00,21.18,21.18,21.14,21.14,93400.0,14.1478,14.1478,14.1211,14.1211,93400.0
2012-03-30 15:50:00,21.14,21.17,21.13,21.16,194900.0,14.1211,14.1411,14.1144,14.1345,194900.0
2012-03-30 15:55:00,21.16,21.17,21.15,21.16,182900.0,14.1345,14.1411,14.1278,14.1345,182900.0
2012-04-02 09:30:00,21.1,21.14,21.09,21.12,42000.0,14.0944,14.1211,14.0877,14.1077,42000.0
2012-04-02 09:35:00,21.12,21.13,21.07,21.13,45300.0,14.1077,14.1144,14.0743,14.1144,45300.0
2012-04-02 09:40:00,21.13,21.14,21.11,21.11,18600.0,14.1144,14.1211,14.1011,14.1011,18600.0
2012-04-02 09:45:00,21.11,21.17,21.11,21.11,97600.0,14.1011,14.1411,14.1011,14.1011,97600.0
2012-04-02 09:50:00,21.11,21.13,21.09,21.09,66100.0,14.1011,14.1144,14.0877,14.0877,66100.0
2012-04-02 09:55:00,21.08,21.08,21.06,21.06,42600.0,14.081,14.081,14.0677,14.0677,42600.0
2012-04-02 10:00:00,21.07,21.12,21.07,21.12,82500.0,14.0743,14.1077,14.0743,14.1077,82500.0
2012-04-02 10:05:00,21.11,21.18,21.11,21.18,122800.0,14.1011,14.1478,14.1011,14.1478,122800.0
2012-04-02 10:10:00,21.19,21.25,21.19,21.22,106800.0,14.1545,14.1946,14.1545,14.1745,106800.0
2012-04-02 10:15:00,21.22,21.24,21.22,21.24,92000.0,14.1745,14.1879,14.1745,14.1879,92000.0
2012-04-02 10:20:00,21.24,21.25,21.22,21.23,64900.0,14.1879,14.1946,14.1745,14.1812,64900.0
2012-04-02 10:25:00,21.23,21.23,21.18,21.18,51700.0,14.1812,14.1812,14.1478,14.1478,51700.0
2012-04-02 10:30:00,21.18,21.19,21.17,21.17,15700.0,14.1478,14.1545,14.1411,14.1411,15700.0
2012-04-02 10:35:00,21.17,21.2,21.17,21.2,29700.0,14.1411,14.1612,14.1411,14.1612,29700.0
2012-04-02 10:40:00,21.2,21.2,21.18,21.18,30100.0,14.1612,14.1612,14.1478,14.1478,30100.0
2012-04-02 10:45:00,21.18,21.2,21.18,21.2,44100.0,14.1478,14.1612,14.1478,14.1612,44100.0
2012-04-02 10:50:00,21.21,21.22,21.2,21.22,19600.0,14.1679,14.1745,14.1612,14.1745,19600.0
2012-04-02 10:55:00,21.22,21.23,21.22,21.22,39200.0,14.1745,14.1812,14.1745,14.1745,39200.0
2012-04-02 11:00:00,21.23,21.24,21.2,21.2,70000.0,14.1812,14.1879,14.1612,14.1612,70000.0
2012-04-02 11:05:00,21.2,21.21,21.19,21.21,43300.0,14.1612,14.1679,14.1545,14.1679,43300.0
2012-04-02 11:10:00,21.22,21.24,21.22,21.23,97500.0,14.1745,14.1879,14.1745,14.1812,97500.0
2012-04-02 11:15:00,21.23,21.23,21.2,21.2,27700.0,14.1812,14.1812,14.1612,14.1612,27700.0
2012-04-02 11:20:00,21.2,21.22,21.2,21.22,32800.0,14.1612,14.1745,14.1612,14.1745,32800.0
2012-04-02 11:25:00,21.23,21.24,21.23,21.24,19500.0,14.1812,14.1879,14.1812,14.1879,19500.0
2012-04-02 11:30:00,21.24,21.24,21.24,21.24,2800.0,14.1879,14.1879,14.1879,14.1879,2800.0
2012-04-02 11:35:00,21.24,21.25,21.24,21.25,37100.0,14.1879,14.1946,14.1879,14.1946,37100.0
2012-04-02 11:40:00,21.25,21.25,21.22,21.22,41700.0,14.1946,14.1946,14.1745,14.1745,41700.0
2012-04-02 11:45:00,21.22,21.24,21.2,21.24,48700.0,14.1745,14.1879,14.1612,14.1879,48700.0
2012-04-02 11:50:00,21.24,21.25,21.24,21.25,22500.0,14.1879,14.1946,14.1879,14.1946,22500.0
2012-04-02 11:55:00,21.25,21.28,21.25,21.28,210900.0,14.1946,14.2146,14.1946,14.2146,210900.0
2012-04-02 12:00:00,21.27,21.29,21.27,21.28,59100.0,14.2079,14.2213,14.2079,14.2146,59100.0
2012-04-02 12:05:00,21.28,21.29,21.27,21.29,71700.0,14.2146,14.2213,14.2079,14.2213,71700.0
2012-04-02 12:10:00,21.28,21.29,21.27,21.27,19200.0,14.2146,14.2213,14.2079,14.2079,19200.0
2012-04-02 12:15:00,21.27,21.27,21.24,21.25,47200.0,14.2079,14.2079,14.1879,14.1946,47200.0
2012-04-02 12:20:00,21.25,21.25,21.24,21.24,24000.0,14.1946,14.1946,14.1879,14.1879,24000.0
2012-04-02 12:25:00,21.24,21.25,21.23,21.23,16300.0,14.1879,14.1946,14.1812,14.1812,16300.0
2012-04-02 12:30:00,21.23,21.24,21.22,21.24,19500.0,14.1812,14.1879,14.1745,14.1879,19500.0
2012-04-02 12:35:00,21.24,21.25,21.24,21.24,15700.0,14.1879,14.1946,14.1879,14.1879,15700.0
2012-04-02 12:40:00,21.25,21.25,21.25,21.25,1900.0,14.1946,14.1946,14.1946,14.1946,1900.0
2012-04-02 12:45:00,21.24,21.25,21.24,21.25,22500.0,14.1879,14.1946,14.1879,14.1946,22500.0
2012-04-02 12:50:00,21.25,21.28,21.25,21.25,88300.0,14.1946,14.2146,14.1946,14.1946,88300.0
2012-04-02 12:55:00,21.26,21.27,21.26,21.27,10800.0,14.2013,14.2079,14.2013,14.2079,10800.0
2012-04-02 13:00:00,21.26,21.27,21.24,21.24,8200.0,14.2013,14.2079,14.1879,14.1879,8200.0
2012-04-02 13:05:00,21.24,21.25,21.24,21.25,26700.0,14.1879,14.1946,14.1879,14.1946,26700.0
2012-04-02 13:10:00,21.26,21.26,21.26,21.26,5700.0,14.2013,14.2013,14.2013,14.2013,5700.0
2012-04-02 13:15:00,21.26,21.26,21.24,21.25,21000.0,14.2013,14.2013,14.1879,14.1946,21000.0
2012-04-02 13:20:00,21.25,21.25,21.25,21.25,9500.0,14.1946,14.1946,14.1946,14.1946,9500.0
2012-04-02 13:25:00,21.25,21.25,21.24,21.25,15500.0,14.1946,14.1946,14.1879,14.1946,15500.0
2012-04-02 13:30:00,21.26,21.26,21.25,21.25,10100.0,14.2013,14.2013,14.1946,14.1946,10100.0
2012-04-02 13:35:00,21.25,21.25,21.24,21.25,3200.0,14.1946,14.1946,14.1879,14.1946,3200.0
2012-04-02 13:40:00,21.25,21.25,21.24,21.24,1200.0,14.1946,14.1946,14.1879,14.1879,1200.0
2012-04-02 13:45:00,21.25,21.25,21.25,21.25,48800.0,14.1946,14.1946,14.1946,14.1946,48800.0
2012-04-02 13:50:00,21.25,21.25,21.24,21.24,12500.0,14.1946,14.1946,14.1879,14.1879,12500.0
2012-04-02 13:55:00,21.24,21.24,21.24,21.24,1700.0,14.1879,14.1879,14.1879,14.1879,1700.0
2012-04-02 14:00:00,21.24,21.24,21.23,21.23,14400.0,14.1879,14.1879,14.1812,14.1812,14400.0
2012-04-02 14:05:00,21.23,21.24,21.23,21.23,21100.0,14.1812,14.1879,14.1812,14.1812,21100.0
2012-04-02 14:10:00,21.23,21.24,21.23,21.24,16000.0,14.1812,14.1879,14.1812,14.1879,16000.0
2012-04-02 14:15:00,21.24,21.25,21.24,21.24,20000.0,14.1879,14.1946,14.1879,14.1879,20000.0
2012-04-02 14:20:00,21.24,21.24,21.22,21.22,33700.0,14.1879,14.1879,14.1745,14.1745,33700.0
2012-04-02 14:25:00,21.23,21.23,21.21,21.21,22000.0,14.1812,14.1812,14.1679,14.1679,22000.0
2012-04-02 14:30:00,21.21,21.22,21.21,21.21,10100.0,14.1679,14.1745,14.1679,14.1679,10100.0
2012-04-02 14:35:00,21.22,21.23,21.22,21.23,23400.0,14.1745,14.1812,14.1745,14.1812,23400.0
2012-04-02 14:40:00,21.23,21.23,21.2,21.2,76200.0,14.1812,14.1812,14.1612,14.1612,76200.0
2012-04-02 14:45:00,21.21,21.21,21.2,21.21,11300.0,14.1679,14.1679,14.1612,14.1679,11300.0
2012-04-02 14:50:00,21.22,21.22,21.2,21.22,24700.0,14.1745,14.1745,14.1612,14.1745,24700.0
2012-04-02 14:55:00,21.22,21.25,21.22,21.24,61900.0,14.1745,14.1946,14.1745,14.1879,61900.0
2012-04-02 15:00:00,21.24,21.25,21.23,21.23,24800.0,14.1879,14.1946,14.1812,14.1812,24800.0
2012-04-02 15:05:00,21.22,21.23,21.22,21.23,6400.0,14.1745,14.1812,14.1745,14.1812,6400.0
2012-04-02 15:10:00,21.23,21.23,21.22,21.23,8400.0,14.1812,14.1812,14.1745,14.1812,8400.0
2012-04-02 15:15:00,21.23,21.25,21.23,21.24,48100.0,14.1812,14.1946,14.1812,14.1879,48100.0
2012-04-02 15:20:00,21.24,21.24,21.24,21.24,15500.0,14.1879,14.1879,14.1879,14.1879,15500.0
2012-04-02 15:25:00,21.25,21.25,21.24,21.24,55600.0,14.1946,14.1946,14.1879,14.1879,55600.0
2012-04-02 15:30:00,21.23,21.23,21.2,21.2,21900.0,14.1812,14.1812,14.1612,14.1612,21900.0
2012-04-02 15:35:00,21.2,21.2,21.2,21.2,9700.0,14.1612,14.1612,14.1612,14.1612,9700.0
2012-04-02 15:40:00,21.2,21.23,21.19,21.23,73600.0,14.1612,14.1812,14.1545,14.1812,73600.0
2012-04-02 15:45:00,21.23,21.23,21.18,21.19,39700.0,14.1812,14.1812,14.1478,14.1545,39700.0
2012-04-02 15:50:00,21.19,21.23,21.19,21.23,77600.0,14.1545,14.1812,14.1545,14.1812,77600.0
2012-04-02 15:55:00,21.22,21.23,21.18,21.2,149100.0,14.1745,14.1812,14.1478,14.1612,149100.0
2012-04-03 09:30:00,21.07,21.14,21.07,21.09,78500.0,14.1284,14.1754,14.1284,14.1418,78500.0
2012-04-03 09:35:00,21.1,21.17,21.08,21.16,117500.0,14.1485,14.1955,14.1351,14.1888,117500.0
2012-04-03 09:40:00,21.16,21.16,21.11,21.15,53000.0,14.1888,14.1888,14.1552,14.1821,53000.0
2012-04-03 09:45:00,21.14,21.15,21.13,21.15,21700.0,14.1754,14.1821,14.1686,14.1821,21700.0
2012-04-03 09:50:00,21.15,21.15,21.11,21.11,28400.0,14.1821,14.1821,14.1552,14.1552,28400.0
2012-04-03 09:55:00,21.11,21.19,21.11,21.16,85600.0,14.1552,14.2089,14.1552,14.1888,85600.0
2012-04-03 10:00:00,21.15,21.17,21.12,21.16,51500.0,14.1821,14.1955,14.1619,14.1888,51500.0
2012-04-03 10:05:00,21.17,21.18,21.17,21.17,23900.0,14.1955,14.2022,14.1955,14.1955,23900.0
2012-04-03 10:10:00,21.16,21.16,21.11,21.12,71600.0,14.1888,14.1888,14.1552,14.1619,71600.0
2012-04-03 10:15:00,21.12,21.12,21.07,21.07,53600.0,14.1619,14.1619,14.1284,14.1284,53600.0
2012-04-03 10:20:00,21.08,21.15,21.08,21.15,72500.0,14.1351,14.1821,14.1351,14.1821,72500.0
2012-04-03 10:25:00,21.15,21.15,21.13,21.14,14400.0,14.1821,14.1821,14.1686,14.1754,14400.0
2012-04-03 10:30:00,21.14,21.15,21.13,21.14,15700.0,14.1754,14.1821,14.1686,14.1754,15700.0
2012-04-03 10:35:00,21.13,21.14,21.12,21.12,39600.0,14.1686,14.1754,14.1619,14.1619,39600.0
2012-04-03 10:40:00,21.12,21.14,21.11,21.13,37000.0,14.1619,14.1754,14.1552,14.1686,37000.0
2012-04-03 10:45:00,21.14,21.14,21.13,21.13,11800.0,14.1754,14.1754,14.1686,14.1686,11800.0
2012-04-03 10:50:00,21.13,21.14,21.12,21.14,19500.0,14.1686,14.1754,14.1619,14.1754,19500.0
2012-04-03 10:55:00,21.13,21.15,21.13,21.15,7200.0,14.1686,14.1821,14.1686,14.1821,7200.0
2012-04-03 11:00:00,21.15,21.15,21.12,21.12,13100.0,14.1821,14.1821,14.1619,14.1619,13100.0
2012-04-03 11:05:00,21.13,21.15,21.12,21.14,55000.0,14.1686,14.1821,14.1619,14.1754,55000.0
2012-04-03 11:10:00,21.13,21.13,21.1,21.11,60700.0,14.1686,14.1686,14.1485,14.1552,60700.0
2012-04-03 11:15:00,21.1,21.1,21.08,21.1,49800.0,14.1485,14.1485,14.1351,14.1485,49800.0
2012-04-03 11:20:00,21.1,21.12,21.1,21.1,80100.0,14.1485,14.1619,14.1485,14.1485,80100.0
2012-04-03 11:25:00,21.1,21.1,21.02,21.02,85400.0,14.1485,14.1485,14.0949,14.0949,85400.0
2012-04-03 11:30:00,21.02,21.03,20.94,21.0,704800.0,14.0949,14.1016,14.0412,14.0815,704800.0
2012-04-03 11:35:00,21.0,21.0,20.93,20.95,234800.0,14.0815,14.0815,14.0345,14.0479,234800.0
2012-04-03 11:40:00,20.95,20.95,20.87,20.89,313100.0,14.0479,14.0479,13.9943,14.0077,313100.0
2012-04-03 11:45:00,20.89,20.92,20.85,20.89,171100.0,14.0077,14.0278,13.9809,14.0077,171100.0
2012-04-03 11:50:00,20.89,20.9,20.82,20.83,194000.0,14.0077,14.0144,13.9608,13.9675,194000.0
2012-04-03 11:55:00,20.83,20.83,20.76,20.77,161600.0,13.9675,13.9675,13.9205,13.9273,161600.0
2012-04-03 12:00:00,20.77,20.79,20.7,20.7,212400.0,13.9273,13.9407,13.8803,13.8803,212400.0
2012-04-03 12:05:00,20.71,20.72,20.68,20.69,179800.0,13.887,13.8937,13.8669,13.8736,179800.0
2012-04-03 12:10:00,20.69,20.7,20.63,20.69,199100.0,13.8736,13.8803,13.8334,13.8736,199100.0
2012-04-03 12:15:00,20.69,20.72,20.67,20.67,151400.0,13.8736,13.8937,13.8602,13.8602,151400.0
2012-04-03 12:20:00,20.67,20.77,20.67,20.77,79000.0,13.8602,13.9273,13.8602,13.9273,79000.0
2012-04-03 12:25:00,20.76,20.81,20.76,20.81,63900.0,13.9205,13.9541,13.9205,13.9541,63900.0
2012-04-03 12:30:00,20.81,20.83,20.79,20.81,124700.0,13.9541,13.9675,13.9407,13.9541,124700.0
2012-04-03 12:35:00,20.81,20.85,20.81,20.84,49600.0,13.9541,13.9809,13.9541,13.9742,49600.0
2012-04-03 12:40:00,20.84,20.84,20.82,20.82,76500.0,13.9742,13.9742,13.9608,13.9608,76500.0
2012-04-03 12:45:00,20.82,20.87,20.82,20.87,53900.0,13.9608,13.9943,13.9608,13.9943,53900.0
2012-04-03 12:50:00,20.86,20.88,20.85,20.85,54000.0,13.9876,14.001,13.9809,13.9809,54000.0
2012-04-03 12:55:00,20.85,20.85,20.84,20.85,22600.0,13.9809,13.9809,13.9742,13.9809,22600.0
2012-04-03 13:00:00,20.84,20.88,20.83,20.88,68600.0,13.9742,14.001,13.9675,14.001,68600.0
2012-04-03 13:05:00,20.88,20.9,20.88,20.9,23400.0,14.001,14.0144,14.001,14.0144,23400.0
2012-04-03 13:10:00,20.9,20.9,20.87,20.87,36100.0,14.0144,14.0144,13.9943,13.9943,36100.0
2012-04-03 13:15:00,20.87,20.88,20.87,20.87,1600.0,13.9943,14.001,13.9943,13.9943,1600.0
2012-04-03 13:20:00,20.87,20.87,20.84,20.85,88100.0,13.9943,13.9943,13.9742,13.9809,88100.0
2012-04-03 13:25:00,20.85,20.85,20.83,20.84,71900.0,13.9809,13.9809,13.9675,13.9742,71900.0
2012-04-03 13:30:00,20.84,20.85,20.83,20.84,37900.0,13.9742,13.9809,13.9675,13.9742,37900.0
2012-04-03 13:35:00,20.84,20.84,20.84,20.84,3700.0,13.9742,13.9742,13.9742,13.9742,3700.0
2012-04-03 13:40:00,20.84,20.84,20.81,20.82,46000.0,13.9742,13.9742,13.9541,13.9608,46000.0
2012-04-03 13:45:00,20.81,20.83,20.81,20.83,23500.0,13.9541,13.9675,13.9541,13.9675,23500.0
2012-04-03 13:50:00,20.83,20.84,20.83,20.83,13200.0,13.9675,13.9742,13.9675,13.9675,13200.0
2012-04-03 13:55:00,20.84,20.84,20.83,20.83,17900.0,13.9742,13.9742,13.9675,13.9675,17900.0
2012-04-03 14:00:00,20.83,20.83,20.72,20.72,297900.0,13.9675,13.9675,13.8937,13.8937,297900.0
2012-04-03 14:05:00,20.72,20.75,20.68,20.74,156500.0,13.8937,13.9138,13.8669,13.9071,156500.0
2012-04-03 14:10:00,20.74,20.82,20.72,20.81,123700.0,13.9071,13.9608,13.8937,13.9541,123700.0
2012-04-03 14:15:00,20.8,20.82,20.78,20.81,109000.0,13.9474,13.9608,13.934,13.9541,109000.0
2012-04-03 14:20:00,20.81,20.81,20.77,20.8,49400.0,13.9541,13.9541,13.9273,13.9474,49400.0
2012-04-03 14:25:00,20.8,20.8,20.77,20.77,23700.0,13.9474,13.9474,13.9273,13.9273,23700.0
2012-04-03 14:30:00,20.78,20.78,20.74,20.74,70800.0,13.934,13.934,13.9071,13.9071,70800.0
2012-04-03 14:35:00,20.74,20.75,20.68,20.68,62900.0,13.9071,13.9138,13.8669,13.8669,62900.0
2012-04-03 14:40:00,20.68,20.74,20.68,20.73,135700.0,13.8669,13.9071,13.8669,13.9004,135700.0
2012-04-03 14:45:00,20.74,20.75,20.73,20.75,123600.0,13.9071,13.9138,13.9004,13.9138,123600.0
2012-04-03 14:50:00,20.75,20.8,20.75,20.8,182200.0,13.9138,13.9474,13.9138,13.9474,182200.0
2012-04-03 14:55:00,20.8,20.8,20.76,20.78,249100.0,13.9474,13.9474,13.9205,13.934,249100.0
2012-04-03 15:00:00,20.78,20.78,20.74,20.75,75100.0,13.934,13.934,13.9071,13.9138,75100.0
2012-04-03 15:05:00,20.75,20.78,20.74,20.75,184200.0,13.9138,13.934,13.9071,13.9138,184200.0
2012-04-03 15:10:00,20.75,20.75,20.72,20.75,136600.0,13.9138,13.9138,13.8937,13.9138,136600.0
2012-04-03 15:15:00,20.75,20.76,20.74,20.75,156600.0,13.9138,13.9205,13.9071,13.9138,156600.0
2012-04-03 15:20:00,20.75,20.77,20.74,20.77,134300.0,13.9138,13.9273,13.9071,13.9273,134300.0
2012-04-03 15:25:00,20.77,20.77,20.71,20.71,150200.0,13.9273,13.9273,13.887,13.887,150200.0
2012-04-03 15:30:00,20.71,20.74,20.68,20.68,242300.0,13.887,13.9071,13.8669,13.8669,242300.0
2012-04-03 15:35:00,20.68,20.73,20.67,20.72,282600.0,13.8669,13.9004,13.8602,13.8937,282600.0
2012-04-03 15:40:00,20.72,20.75,20.71,20.75,54900.0,13.8937,13.9138,13.887,13.9138,54900.0
2012-04-03 15:45:00,20.75,20.8,20.75,20.8,87300.0,13.9138,13.9474,13.9138,13.9474,87300.0
2012-04-03 15:50:00,20.8,20.83,20.79,20.81,94800.0,13.9474,13.9675,13.9407,13.9541,94800.0
2012-04-03 15:55:00,20.81,20.82,20.78,20.82,145800.0,13.9541,13.9608,13.934,13.9608,145800.0
2012-04-04 09:30:00,20.62,20.72,20.6,20.7,255300.0,13.8267,13.8937,13.8133,13.8803,255300.0
2012-04-04 09:35:00,20.7,20.76,20.68,20.74,94100.0,13.8803,13.9205,13.8669,13.9071,94100.0
2012-04-04 09:40:00,20.73,20.75,20.72,20.72,63500.0,13.9004,13.9138,13.8937,13.8937,63500.0
2012-04-04 09:45:00,20.72,20.75,20.71,20.72,84700.0,13.8937,13.9138,13.887,13.8937,84700.0
2012-04-04 09:50:00,20.71,20.75,20.7,20.73,58900.0,13.887,13.9138,13.8803,13.9004,58900.0
2012-04-04 09:55:00,20.73,20.73,20.64,20.64,70000.0,13.9004,13.9004,13.8401,13.8401,70000.0
2012-04-04 10:00:00,20.64,20.64,20.58,20.63,89100.0,13.8401,13.8401,13.7998,13.8334,89100.0
2012-04-04 10:05:00,20.62,20.64,20.6,20.62,59600.0,13.8267,13.8401,13.8133,13.8267,59600.0
2012-04-04 10:10:00,20.62,20.62,20.56,20.62,51300.0,13.8267,13.8267,13.7864,13.8267,51300.0
2012-04-04 10:15:00,20.61,20.66,20.61,20.64,152300.0,13.82,13.8535,13.82,13.8401,152300.0
2012-04-04 10:20:00,20.63,20.63,20.6,20.6,46300.0,13.8334,13.8334,13.8133,13.8133,46300.0
2012-04-04 10:25:00,20.6,20.6,20.55,20.56,53600.0,13.8133,13.8133,13.7797,13.7864,53600.0
2012-04-04 10:30:00,20.55,20.55,20.48,20.49,176700.0,13.7797,13.7797,13.7328,13.7395,176700.0
2012-04-04 10:35:00,20.49,20.55,20.48,20.54,70400.0,13.7395,13.7797,13.7328,13.773,70400.0
2012-04-04 10:40:00,20.54,20.55,20.5,20.5,40400.0,13.773,13.7797,13.7462,13.7462,40400.0
2012-04-04 10:45:00,20.5,20.5,20.46,20.46,123200.0,13.7462,13.7462,13.7194,13.7194,123200.0
2012-04-04 10:50:00,20.45,20.45,20.38,20.39,180200.0,13.7127,13.7127,13.6657,13.6724,180200.0
2012-04-04 10:55:00,20.39,20.4,20.37,20.38,51900.0,13.6724,13.6791,13.659,13.6657,51900.0
2012-04-04 11:00:00,20.38,20.4,20.38,20.38,81400.0,13.6657,13.6791,13.6657,13.6657,81400.0
2012-04-04 11:05:00,20.37,20.4,20.35,20.39,76000.0,13.659,13.6791,13.6456,13.6724,76000.0
2012-04-04 11:10:00,20.4,20.4,20.36,20.38,43400.0,13.6791,13.6791,13.6523,13.6657,43400.0
2012-04-04 11:15:00,20.38,20.38,20.34,20.34,60800.0,13.6657,13.6657,13.6389,13.6389,60800.0
2012-04-04 11:20:00,20.34,20.35,20.31,20.35,121500.0,13.6389,13.6456,13.6188,13.6456,121500.0
2012-04-04 11:25:00,20.35,20.36,20.32,20.32,90000.0,13.6456,13.6523,13.6255,13.6255,90000.0
2012-04-04 11:30:00,20.33,20.34,20.33,20.34,22300.0,13.6322,13.6389,13.6322,13.6389,22300.0
2012-04-04 11:35:00,20.34,20.39,20.34,20.38,21800.0,13.6389,13.6724,13.6389,13.6657,21800.0
2012-04-04 11:40:00,20.38,20.4,20.38,20.39,35000.0,13.6657,13.6791,13.6657,13.6724,35000.0
2012-04-04 11:45:00,20.39,20.39,20.35,20.35,43800.0,13.6724,13.6724,13.6456,13.6456,43800.0
2012-04-04 11:50:00,20.35,20.36,20.33,20.36,89800.0,13.6456,13.6523,13.6322,13.6523,89800.0
2012-04-04 11:55:00,20.37,20.39,20.36,20.36,51400.0,13.659,13.6724,13.6523,13.6523,51400.0
2012-04-04 12:00:00,20.37,20.38,20.36,20.36,17000.0,13.659,13.6657,13.6523,13.6523,17000.0
2012-04-04 12:05:00,20.36,20.38,20.32,20.33,94700.0,13.6523,13.6657,13.6255,13.6322,94700.0
2012-04-04 12:10:00,20.34,20.37,20.34,20.36,30000.0,13.6389,13.659,13.6389,13.6523,30000.0
2012-04-04 12:15:00,20.36,20.4,20.36,20.4,66200.0,13.6523,13.6791,13.6523,13.6791,66200.0
2012-04-04 12:20:00,20.4,20.4,20.39,20.39,5600.0,13.6791,13.6791,13.6724,13.6724,5600.0
2012-04-04 12:25:00,20.39,20.4,20.38,20.39,15800.0,13.6724,13.6791,13.6657,13.6724,15800.0
2012-04-04 12:30:00,20.39,20.4,20.39,20.4,19600.0,13.6724,13.6791,13.6724,13.6791,19600.0
2012-04-04 12:35:00,20.4,20.4,20.39,20.4,21300.0,13.6791,13.6791,13.6724,13.6791,21300.0
2012-04-04 12:40:00,20.39,20.39,20.36,20.36,37800.0,13.6724,13.6724,13.6523,13.6523,37800.0
2012-04-04 12:45:00,20.35,20.36,20.35,20.35,17100.0,13.6456,13.6523,13.6456,13.6456,17100.0
2012-04-04 12:50:00,20.36,20.36,20.35,20.35,32800.0,13.6523,13.6523,13.6456,13.6456,32800.0
2012-04-04 12:55:00,20.34,20.34,20.33,20.33,7400.0,13.6389,13.6389,13.6322,13.6322,7400.0
2012-04-04 13:00:00,20.33,20.33,20.3,20.3,32800.0,13.6322,13.6322,13.6121,13.6121,32800.0
2012-04-04 13:05:00,20.3,20.31,20.3,20.3,23600.0,13.6121,13.6188,13.6121,13.6121,23600.0
2012-04-04 13:10:00,20.3,20.3,20.29,20.3,11200.0,13.6121,13.6121,13.6054,13.6121,11200.0
2012-04-04 13:15:00,20.29,20.31,20.28,20.3,23400.0,13.6054,13.6188,13.5987,13.6121,23400.0
2012-04-04 13:20:00,20.3,20.31,20.3,20.3,2000.0,13.6121,13.6188,13.6121,13.6121,2000.0
2012-04-04 13:25:00,20.3,20.3,20.26,20.26,50000.0,13.6121,13.6121,13.5853,13.5853,50000.0
2012-04-04 13:30:00,20.26,20.31,20.25,20.31,25100.0,13.5853,13.6188,13.5786,13.6188,25100.0
2012-04-04 13:35:00,20.3,20.3,20.28,20.29,27600.0,13.6121,13.6121,13.5987,13.6054,27600.0
2012-04-04 13:40:00,20.28,20.3,20.28,20.3,60200.0,13.5987,13.6121,13.5987,13.6121,60200.0
2012-04-04 13:45:00,20.3,20.3,20.3,20.3,16800.0,13.6121,13.6121,13.6121,13.6121,16800.0
2012-04-04 13:50:00,20.3,20.3,20.29,20.3,26200.0,13.6121,13.6121,13.6054,13.6121,26200.0
2012-04-04 13:55:00,20.3,20.32,20.29,20.32,54900.0,13.6121,13.6255,13.6054,13.6255,54900.0
2012-04-04 14:00:00,20.32,20.33,20.31,20.31,46000.0,13.6255,13.6322,13.6188,13.6188,46000.0
2012-04-04 14:05:00,20.32,20.35,20.32,20.34,166000.0,13.6255,13.6456,13.6255,13.6389,166000.0
2012-04-04 14:10:00,20.33,20.35,20.33,20.35,47800.0,13.6322,13.6456,13.6322,13.6456,47800.0
2012-04-04 14:15:00,20.34,20.35,20.34,20.34,27000.0,13.6389,13.6456,13.6389,13.6389,27000.0
2012-04-04 14:20:00,20.34,20.34,20.33,20.33,29400.0,13.6389,13.6389,13.6322,13.6322,29400.0
2012-04-04 14:25:00,20.33,20.34,20.32,20.34,37500.0,13.6322,13.6389,13.6255,13.6389,37500.0
2012-04-04 14:30:00,20.34,20.35,20.33,20.35,68100.0,13.6389,13.6456,13.6322,13.6456,68100.0
2012-04-04 14:35:00,20.34,20.35,20.34,20.35,36800.0,13.6389,13.6456,13.6389,13.6456,36800.0
2012-04-04 14:40:00,20.36,20.36,20.34,20.35,46500.0,13.6523,13.6523,13.6389,13.6456,46500.0
2012-04-04 14:45:00,20.34,20.39,20.34,20.38,132900.0,13.6389,13.6724,13.6389,13.6657,132900.0
2012-04-04 14:50:00,20.39,20.39,20.34,20.34,96000.0,13.6724,13.6724,13.6389,13.6389,96000.0
2012-04-04 14:55:00,20.34,20.35,20.33,20.33,85800.0,13.6389,13.6456,13.6322,13.6322,85800.0
2012-04-04 15:00:00,20.33,20.38,20.33,20.38,63200.0,13.6322,13.6657,13.6322,13.6657,63200.0
2012-04-04 15:05:00,20.38,20.42,20.38,20.42,36100.0,13.6657,13.6926,13.6657,13.6926,36100.0
2012-04-04 15:10:00,20.41,20.44,20.39,20.4,116900.0,13.6859,13.706,13.6724,13.6791,116900.0
2012-04-04 15:15:00,20.41,20.42,20.37,20.37,87600.0,13.6859,13.6926,13.659,13.659,87600.0
2012-04-04 15:20:00,20.36,20.38,20.35,20.36,43600.0,13.6523,13.6657,13.6456,13.6523,43600.0
2012-04-04 15:25:00,20.35,20.36,20.34,20.36,93400.0,13.6456,13.6523,13.6389,13.6523,93400.0
2012-04-04 15:30:00,20.36,20.39,20.36,20.39,51900.0,13.6523,13.6724,13.6523,13.6724,51900.0
2012-04-04 15:35:00,20.39,20.43,20.39,20.42,194700.0,13.6724,13.6993,13.6724,13.6926,194700.0
2012-04-04 15:40:00,20.43,20.43,20.37,20.37,115000.0,13.6993,13.6993,13.659,13.659,115000.0
2012-04-04 15:45:00,20.38,20.41,20.37,20.39,139900.0,13.6657,13.6859,13.659,13.6724,139900.0
2012-04-04 15:50:00,20.39,20.4,20.36,20.37,133300.0,13.6724,13.6791,13.6523,13.659,133300.0
2012-04-04 15:55:00,20.37,20.39,20.36,20.36,117800.0,13.659,13.6724,13.6523,13.6523,117800.0
2012-04-05 09:30:00,20.18,20.25,20.18,20.19,63000.0,13.5316,13.5786,13.5316,13.5383,63000.0
2012-04-05 09:35:00,20.2,20.23,20.12,20.14,251400.0,13.545,13.5652,13.4914,13.5048,251400.0
2012-04-05 09:40:00,20.15,20.17,20.1,20.15,154300.0,13.5115,13.5249,13.478,13.5115,154300.0
2012-04-05 09:45:00,20.16,20.17,20.09,20.12,109300.0,13.5182,13.5249,13.4713,13.4914,109300.0
2012-04-05 09:50:00,20.11,20.12,20.07,20.1,122000.0,13.4847,13.4914,13.4579,13.478,122000.0
2012-04-05 09:55:00,20.1,20.16,20.09,20.09,72700.0,13.478,13.5182,13.4713,13.4713,72700.0
2012-04-05 10:00:00,20.09,20.13,20.08,20.11,48900.0,13.4713,13.4981,13.4646,13.4847,48900.0
2012-04-05 10:05:00,20.11,20.13,20.11,20.13,25700.0,13.4847,13.4981,13.4847,13.4981,25700.0
2012-04-05 10:10:00,20.12,20.13,20.11,20.11,36700.0,13.4914,13.4981,13.4847,13.4847,36700.0
2012-04-05 10:15:00,20.11,20.11,20.07,20.1,73500.0,13.4847,13.4847,13.4579,13.478,73500.0
2012-04-05 10:20:00,20.1,20.12,20.09,20.11,52000.0,13.478,13.4914,13.4713,13.4847,52000.0
2012-04-05 10:25:00,20.11,20.16,20.11,20.15,75400.0,13.4847,13.5182,13.4847,13.5115,75400.0
2012-04-05 10:30:00,20.15,20.16,20.12,20.12,37000.0,13.5115,13.5182,13.4914,13.4914,37000.0
2012-04-05 10:35:00,20.13,20.15,20.11,20.15,38200.0,13.4981,13.5115,13.4847,13.5115,38200.0
2012-04-05 10:40:00,20.15,20.23,20.15,20.23,83400.0,13.5115,13.5652,13.5115,13.5652,83400.0
2012-04-05 10:45:00,20.23,20.24,20.2,20.24,81000.0,13.5652,13.5719,13.545,13.5719,81000.0
2012-04-05 10:50:00,20.24,20.24,20.21,20.21,38700.0,13.5719,13.5719,13.5517,13.5517,38700.0
2012-04-05 10:55:00,20.21,20.27,20.21,20.26,37400.0,13.5517,13.592,13.5517,13.5853,37400.0
2012-04-05 11:00:00,20.26,20.27,20.25,20.27,32800.0,13.5853,13.592,13.5786,13.592,32800.0
2012-04-05 11:05:00,20.27,20.31,20.27,20.31,44600.0,13.592,13.6188,13.592,13.6188,44600.0
2012-04-05 11:10:00,20.31,20.34,20.31,20.34,62600.0,13.6188,13.6389,13.6188,13.6389,62600.0
2012-04-05 11:15:00,20.33,20.34,20.32,20.32,35300.0,13.6322,13.6389,13.6255,13.6255,35300.0
2012-04-05 11:20:00,20.32,20.32,20.29,20.29,41400.0,13.6255,13.6255,13.6054,13.6054,41400.0
2012-04-05 11:25:00,20.29,20.33,20.28,20.31,45600.0,13.6054,13.6322,13.5987,13.6188,45600.0
2012-04-05 11:30:00,20.31,20.31,20.27,20.28,81500.0,13.6188,13.6188,13.592,13.5987,81500.0
2012-04-05 11:35:00,20.27,20.29,20.27,20.29,13200.0,13.592,13.6054,13.592,13.6054,13200.0
2012-04-05 11:40:00,20.29,20.34,20.29,20.31,94500.0,13.6054,13.6389,13.6054,13.6188,94500.0
2012-04-05 11:45:00,20.31,20.31,20.29,20.29,25400.0,13.6188,13.6188,13.6054,13.6054,25400.0
2012-04-05 11:50:00,20.29,20.31,20.29,20.29,56700.0,13.6054,13.6188,13.6054,13.6054,56700.0
2012-04-05 11:55:00,20.3,20.33,20.3,20.33,27800.0,13.6121,13.6322,13.6121,13.6322,27800.0
2012-04-05 12:00:00,20.33,20.37,20.33,20.37,95100.0,13.6322,13.659,13.6322,13.659,95100.0
2012-04-05 12:05:00,20.37,20.37,20.33,20.33,60500.0,13.659,13.659,13.6322,13.6322,60500.0
2012-04-05 12:10:00,20.33,20.34,20.33,20.34,26400.0,13.6322,13.6389,13.6322,13.6389,26400.0
2012-04-05 12:15:00,20.33,20.34,20.32,20.33,36500.0,13.6322,13.6389,13.6255,13.6322,36500.0
2012-04-05 12:20:00,20.33,20.34,20.33,20.34,17200.0,13.6322,13.6389,13.6322,13.6389,17200.0
2012-04-05 12:25:00,20.34,20.34,20.32,20.33,17100.0,13.6389,13.6389,13.6255,13.6322,17100.0
2012-04-05 12:30:00,20.32,20.32,20.29,20.31,64000.0,13.6255,13.6255,13.6054,13.6188,64000.0
2012-04-05 12:35:00,20.32,20.32,20.28,20.28,28800.0,13.6255,13.6255,13.5987,13.5987,28800.0
2012-04-05 12:40:00,20.28,20.28,20.27,20.27,14100.0,13.5987,13.5987,13.592,13.592,14100.0
2012-04-05 12:45:00,20.27,20.27,20.26,20.27,8800.0,13.592,13.592,13.5853,13.592,8800.0
2012-04-05 12:50:00,20.26,20.27,20.26,20.26,1900.0,13.5853,13.592,13.5853,13.5853,1900.0
2012-04-05 12:55:00,20.26,20.26,20.25,20.25,16500.0,13.5853,13.5853,13.5786,13.5786,16500.0
2012-04-05 13:00:00,20.25,20.29,20.25,20.28,37100.0,13.5786,13.6054,13.5786,13.5987,37100.0
2012-04-05 13:05:00,20.28,20.3,20.28,20.29,10200.0,13.5987,13.6121,13.5987,13.6054,10200.0
2012-04-05 13:10:00,20.3,20.3,20.28,20.28,11600.0,13.6121,13.6121,13.5987,13.5987,11600.0
2012-04-05 13:15:00,20.29,20.32,20.29,20.3,46900.0,13.6054,13.6255,13.6054,13.6121,46900.0
2012-04-05 13:20:00,20.29,20.3,20.29,20.3,5300.0,13.6054,13.6121,13.6054,13.6121,5300.0
2012-04-05 13:25:00,20.29,20.29,20.28,20.28,19100.0,13.6054,13.6054,13.5987,13.5987,19100.0
2012-04-05 13:30:00,20.28,20.28,20.26,20.26,12600.0,13.5987,13.5987,13.5853,13.5853,12600.0
2012-04-05 13:35:00,20.26,20.26,20.23,20.23,35300.0,13.5853,13.5853,13.5652,13.5652,35300.0
2012-04-05 13:40:00,20.24,20.25,20.23,20.24,30400.0,13.5719,13.5786,13.5652,13.5719,30400.0
2012-04-05 13:45:00,20.23,20.23,20.2,20.2,28600.0,13.5652,13.5652,13.545,13.545,28600.0
2012-04-05 13:50:00,20.2,20.2,20.2,20.2,1600.0,13.545,13.545,13.545,13.545,1600.0
2012-04-05 13:55:00,20.2,20.22,20.17,20.22,78200.0,13.545,13.5585,13.5249,13.5585,78200.0
2012-04-05 14:00:00,20.23,20.23,20.22,20.22,24500.0,13.5652,13.5652,13.5585,13.5585,24500.0
2012-04-05 14:05:00,20.22,20.23,20.21,20.21,12000.0,13.5585,13.5652,13.5517,13.5517,12000.0
2012-04-05 14:10:00,20.21,20.22,20.19,20.2,24900.0,13.5517,13.5585,13.5383,13.545,24900.0
2012-04-05 14:15:00,20.2,20.23,20.19,20.23,45300.0,13.545,13.5652,13.5383,13.5652,45300.0
2012-04-05 14:20:00,20.23,20.24,20.23,20.23,24100.0,13.5652,13.5719,13.5652,13.5652,24100.0
2012-04-05 14:25:00,20.23,20.23,20.2,20.2,23300.0,13.5652,13.5652,13.545,13.545,23300.0
2012-04-05 14:30:00,20.2,20.2,20.18,20.18,24600.0,13.545,13.545,13.5316,13.5316,24600.0
2012-04-05 14:35:00,20.18,20.19,20.17,20.17,52900.0,13.5316,13.5383,13.5249,13.5249,52900.0
2012-04-05 14:40:00,20.17,20.2,20.17,20.2,40900.0,13.5249,13.545,13.5249,13.545,40900.0
2012-04-05 14:45:00,20.2,20.2,20.17,20.19,226500.0,13.545,13.545,13.5249,13.5383,226500.0
2012-04-05 14:50:00,20.18,20.22,20.18,20.22,36800.0,13.5316,13.5585,13.5316,13.5585,36800.0
2012-04-05 14:55:00,20.23,20.23,20.23,20.23,1800.0,13.5652,13.5652,13.5652,13.5652,1800.0
2012-04-05 15:00:00,20.23,20.23,20.22,20.23,5400.0,13.5652,13.5652,13.5585,13.5652,5400.0
2012-04-05 15:05:00,20.23,20.23,20.22,20.23,26200.0,13.5652,13.5652,13.5585,13.5652,26200.0
2012-04-05 15:10:00,20.22,20.22,20.21,20.21,16000.0,13.5585,13.5585,13.5517,13.5517,16000.0
2012-04-05 15:15:00,20.22,20.23,20.22,20.22,23600.0,13.5585,13.5652,13.5585,13.5585,23600.0
2012-04-05 15:20:00,20.23,20.25,20.23,20.25,42600.0,13.5652,13.5786,13.5652,13.5786,42600.0
2012-04-05 15:25:00,20.25,20.25,20.25,20.25,3100.0,13.5786,13.5786,13.5786,13.5786,3100.0
2012-04-05 15:30:00,20.24,20.25,20.21,20.22,43700.0,13.5719,13.5786,13.5517,13.5585,43700.0
2012-04-05 15:35:00,20.22,20.24,20.21,20.23,88500.0,13.5585,13.5719,13.5517,13.5652,88500.0
2012-04-05 15:40:00,20.23,20.24,20.23,20.23,14000.0,13.5652,13.5719,13.5652,13.5652,14000.0
2012-04-05 15:45:00,20.24,20.25,20.22,20.24,90800.0,13.5719,13.5786,13.5585,13.5719,90800.0
2012-04-05 15:50:00,20.24,20.24,20.23,20.24,22600.0,13.5719,13.5719,13.5652,13.5719,22600.0
2012-04-05 15:55:00,20.24,20.24,20.2,20.21,170300.0,13.5719,13.5719,13.545,13.5517,170300.0
2012-04-09 09:30:00,19.95,20.07,19.92,20.07,87100.0,13.3774,13.4579,13.3573,13.4579,87100.0
2012-04-09 09:35:00,20.07,20.08,20.01,20.01,53800.0,13.4579,13.4646,13.4176,13.4176,53800.0
2012-04-09 09:40:00,20.01,20.02,20.0,20.0,67500.0,13.4176,13.4243,13.4109,13.4109,67500.0
2012-04-09 09:45:00,20.0,20.0,19.99,19.99,68100.0,13.4109,13.4109,13.4042,13.4042,68100.0
2012-04-09 09:50:00,19.99,19.99,19.87,19.87,51000.0,13.4042,13.4042,13.3238,13.3238,51000.0
2012-04-09 09:55:00,19.88,19.94,19.88,19.94,132700.0,13.3305,13.3707,13.3305,13.3707,132700.0
2012-04-09 10:00:00,19.94,20.0,19.94,19.98,40700.0,13.3707,13.4109,13.3707,13.3975,40700.0
2012-04-09 10:05:00,19.98,20.01,19.98,19.99,28400.0,13.3975,13.4176,13.3975,13.4042,28400.0
2012-04-09 10:10:00,19.99,20.0,19.98,20.0,18300.0,13.4042,13.4109,13.3975,13.4109,18300.0
2012-04-09 10:15:00,20.0,20.03,20.0,20.03,16100.0,13.4109,13.431,13.4109,13.431,16100.0
2012-04-09 10:20:00,20.03,20.06,20.0,20.06,51800.0,13.431,13.4512,13.4109,13.4512,51800.0
2012-04-09 10:25:00,20.07,20.08,20.07,20.07,41300.0,13.4579,13.4646,13.4579,13.4579,41300.0
2012-04-09 10:30:00,20.06,20.06,20.03,20.03,14000.0,13.4512,13.4512,13.431,13.431,14000.0
2012-04-09 10:35:00,20.03,20.04,20.01,20.03,74700.0,13.431,13.4378,13.4176,13.431,74700.0
2012-04-09 10:40:00,20.04,20.09,20.04,20.09,58700.0,13.4378,13.4713,13.4378,13.4713,58700.0
2012-04-09 10:45:00,20.08,20.08,20.08,20.08,13100.0,13.4646,13.4646,13.4646,13.4646,13100.0
2012-04-09 10:50:00,20.08,20.12,20.08,20.1,37700.0,13.4646,13.4914,13.4646,13.478,37700.0
2012-04-09 10:55:00,20.1,20.11,20.1,20.11,3300.0,13.478,13.4847,13.478,13.4847,3300.0
2012-04-09 11:00:00,20.11,20.11,20.09,20.09,72600.0,13.4847,13.4847,13.4713,13.4713,72600.0
2012-04-09 11:05:00,20.1,20.11,20.09,20.09,17300.0,13.478,13.4847,13.4713,13.4713,17300.0
2012-04-09 11:10:00,20.08,20.08,20.01,20.02,31700.0,13.4646,13.4646,13.4176,13.4243,31700.0
2012-04-09 11:15:00,20.02,20.02,19.99,19.99,14300.0,13.4243,13.4243,13.4042,13.4042,14300.0
2012-04-09 11:20:00,19.99,19.99,19.98,19.99,1200.0,13.4042,13.4042,13.3975,13.4042,1200.0
2012-04-09 11:25:00,19.98,20.01,19.98,19.98,36900.0,13.3975,13.4176,13.3975,13.3975,36900.0
2012-04-09 11:30:00,19.97,20.03,19.97,20.02,61900.0,13.3908,13.431,13.3908,13.4243,61900.0
2012-04-09 11:35:00,20.02,20.03,20.02,20.03,12900.0,13.4243,13.431,13.4243,13.431,12900.0
2012-04-09 11:40:00,20.03,20.05,20.03,20.04,8500.0,13.431,13.4445,13.431,13.4378,8500.0
2012-04-09 11:45:00,20.03,20.05,20.02,20.05,29400.0,13.431,13.4445,13.4243,13.4445,29400.0
2012-04-09 11:50:00,20.06,20.06,20.03,20.04,17100.0,13.4512,13.4512,13.431,13.4378,17100.0
2012-04-09 11:55:00,20.03,20.07,20.03,20.07,45300.0,13.431,13.4579,13.431,13.4579,45300.0
2012-04-09 12:00:00,20.07,20.08,20.07,20.08,3800.0,13.4579,13.4646,13.4579,13.4646,3800.0
2012-04-09 12:05:00,20.08,20.08,20.05,20.07,33500.0,13.4646,13.4646,13.4445,13.4579,33500.0
2012-04-09 12:10:00,20.07,20.08,20.07,20.08,5200.0,13.4579,13.4646,13.4579,13.4646,5200.0
2012-04-09 12:15:00,20.08,20.09,20.08,20.08,2800.0,13.4646,13.4713,13.4646,13.4646,2800.0
2012-04-09 12:20:00,20.08,20.08,20.08,20.08,2200.0,13.4646,13.4646,13.4646,13.4646,2200.0
2012-04-09 12:25:00,20.08,20.08,20.08,20.08,1100.0,13.4646,13.4646,13.4646,13.4646,1100.0
2012-04-09 12:30:00,20.08,20.1,20.08,20.1,8800.0,13.4646,13.478,13.4646,13.478,8800.0
2012-04-09 12:35:00,20.1,20.13,20.09,20.13,32600.0,13.478,13.4981,13.4713,13.4981,32600.0
2012-04-09 12:40:00,20.13,20.13,20.12,20.12,10200.0,13.4981,13.4981,13.4914,13.4914,10200.0
2012-04-09 12:45:00,20.13,20.15,20.12,20.15,85800.0,13.4981,13.5115,13.4914,13.5115,85800.0
2012-04-09 12:50:00,20.15,20.15,20.14,20.14,4800.0,13.5115,13.5115,13.5048,13.5048,4800.0
2012-04-09 12:55:00,20.13,20.14,20.11,20.14,31000.0,13.4981,13.5048,13.4847,13.5048,31000.0
2012-04-09 13:00:00,20.14,20.14,20.13,20.14,8600.0,13.5048,13.5048,13.4981,13.5048,8600.0
2012-04-09 13:05:00,20.15,20.15,20.15,20.15,900.0,13.5115,13.5115,13.5115,13.5115,900.0
2012-04-09 13:10:00,20.15,20.15,20.14,20.15,1400.0,13.5115,13.5115,13.5048,13.5115,1400.0
2012-04-09 13:15:00,20.15,20.15,20.11,20.11,13400.0,13.5115,13.5115,13.4847,13.4847,13400.0
2012-04-09 13:20:00,20.1,20.1,20.08,20.09,14900.0,13.478,13.478,13.4646,13.4713,14900.0
2012-04-09 13:25:00,20.09,20.09,20.08,20.08,9100.0,13.4713,13.4713,13.4646,13.4646,9100.0
2012-04-09 13:30:00,20.08,20.09,20.07,20.08,4800.0,13.4646,13.4713,13.4579,13.4646,4800.0
2012-04-09 13:35:00,20.08,20.08,20.07,20.08,6900.0,13.4646,13.4646,13.4579,13.4646,6900.0
2012-04-09 13:40:00,20.09,20.09,20.07,20.07,9600.0,13.4713,13.4713,13.4579,13.4579,9600.0
2012-04-09 13:45:00,20.08,20.08,20.06,20.08,7800.0,13.4646,13.4646,13.4512,13.4646,7800.0
2012-04-09 13:50:00,20.08,20.08,20.05,20.07,26900.0,13.4646,13.4646,13.4445,13.4579,26900.0
2012-04-09 13:55:00,20.08,20.08,20.07,20.08,9600.0,13.4646,13.4646,13.4579,13.4646,9600.0
2012-04-09 14:00:00,20.08,20.08,20.04,20.05,21800.0,13.4646,13.4646,13.4378,13.4445,21800.0
2012-04-09 14:05:00,20.04,20.05,20.03,20.05,28600.0,13.4378,13.4445,13.431,13.4445,28600.0
2012-04-09 14:10:00,20.04,20.05,20.02,20.02,25200.0,13.4378,13.4445,13.4243,13.4243,25200.0
2012-04-09 14:15:00,20.02,20.05,20.02,20.04,25600.0,13.4243,13.4445,13.4243,13.4378,25600.0
2012-04-09 14:20:00,20.04,20.05,20.03,20.05,19000.0,13.4378,13.4445,13.431,13.4445,19000.0
2012-04-09 14:25:00,20.05,20.05,20.03,20.03,28600.0,13.4445,13.4445,13.431,13.431,28600.0
2012-04-09 14:30:00,20.02,20.02,20.01,20.02,41600.0,13.4243,13.4243,13.4176,13.4243,41600.0
2012-04-09 14:35:00,20.02,20.03,20.02,20.03,9400.0,13.4243,13.431,13.4243,13.431,9400.0
2012-04-09 14:40:00,20.04,20.05,20.01,20.02,43300.0,13.4378,13.4445,13.4176,13.4243,43300.0
2012-04-09 14:45:00,20.01,20.03,20.01,20.02,20100.0,13.4176,13.431,13.4176,13.4243,20100.0
2012-04-09 14:50:00,20.02,20.04,20.01,20.01,42100.0,13.4243,13.4378,13.4176,13.4176,42100.0
2012-04-09 14:55:00,20.01,20.02,20.01,20.01,24100.0,13.4176,13.4243,13.4176,13.4176,24100.0
2012-04-09 15:00:00,20.01,20.03,20.01,20.03,29400.0,13.4176,13.431,13.4176,13.431,29400.0
2012-04-09 15:05:00,20.02,20.02,20.0,20.0,38300.0,13.4243,13.4243,13.4109,13.4109,38300.0
2012-04-09 15:10:00,20.0,20.0,20.0,20.0,300.0,13.4109,13.4109,13.4109,13.4109,300.0
2012-04-09 15:15:00,20.0,20.02,20.0,20.01,99300.0,13.4109,13.4243,13.4109,13.4176,99300.0
2012-04-09 15:20:00,20.02,20.03,20.01,20.01,38700.0,13.4243,13.431,13.4176,13.4176,38700.0
2012-04-09 15:25:00,20.01,20.02,20.0,20.0,74700.0,13.4176,13.4243,13.4109,13.4109,74700.0
2012-04-09 15:30:00,20.0,20.02,20.0,20.02,25200.0,13.4109,13.4243,13.4109,13.4243,25200.0
2012-04-09 15:35:00,20.02,20.03,20.0,20.0,39800.0,13.4243,13.431,13.4109,13.4109,39800.0
2012-04-09 15:40:00,20.0,20.04,20.0,20.04,124500.0,13.4109,13.4378,13.4109,13.4378,124500.0
2012-04-09 15:45:00,20.03,20.03,20.0,20.01,87700.0,13.431,13.431,13.4109,13.4176,87700.0
2012-04-09 15:50:00,20.0,20.01,19.99,20.01,98500.0,13.4109,13.4176,13.4042,13.4176,98500.0
2012-04-09 15:55:00,20.0,20.0,19.97,19.97,54100.0,13.4109,13.4109,13.3908,13.3908,54100.0
2012-04-10 09:30:00,19.95,20.1,19.93,20.0,95700.0,13.3774,13.478,13.364,13.4109,95700.0
2012-04-10 09:35:00,20.01,20.06,20.0,20.06,67900.0,13.4176,13.4512,13.4109,13.4512,67900.0
2012-04-10 09:40:00,20.06,20.07,20.02,20.02,58600.0,13.4512,13.4579,13.4243,13.4243,58600.0
2012-04-10 09:45:00,20.02,20.03,20.02,20.02,48100.0,13.4243,13.431,13.4243,13.4243,48100.0
2012-04-10 09:50:00,20.02,20.02,19.97,19.98,49000.0,13.4243,13.4243,13.3908,13.3975,49000.0
2012-04-10 09:55:00,19.98,20.0,19.97,19.99,56600.0,13.3975,13.4109,13.3908,13.4042,56600.0
2012-04-10 10:00:00,19.99,19.99,19.92,19.92,75800.0,13.4042,13.4042,13.3573,13.3573,75800.0
2012-04-10 10:05:00,19.92,19.94,19.9,19.93,42900.0,13.3573,13.3707,13.3439,13.364,42900.0
2012-04-10 10:10:00,19.93,19.93,19.91,19.91,54700.0,13.364,13.364,13.3506,13.3506,54700.0
2012-04-10 10:15:00,19.91,19.91,19.88,19.88,41700.0,13.3506,13.3506,13.3305,13.3305,41700.0
2012-04-10 10:20:00,19.88,19.88,19.81,19.82,79800.0,13.3305,13.3305,13.2835,13.2902,79800.0
2012-04-10 10:25:00,19.81,19.86,19.8,19.86,60100.0,13.2835,13.3171,13.2768,13.3171,60100.0
2012-04-10 10:30:00,19.85,19.9,19.85,19.9,20800.0,13.3103,13.3439,13.3103,13.3439,20800.0
2012-04-10 10:35:00,19.9,19.9,19.88,19.88,61600.0,13.3439,13.3439,13.3305,13.3305,61600.0
2012-04-10 10:40:00,19.89,19.92,19.87,19.92,53100.0,13.3372,13.3573,13.3238,13.3573,53100.0
2012-04-10 10:45:00,19.92,19.93,19.91,19.91,21300.0,13.3573,13.364,13.3506,13.3506,21300.0
2012-04-10 10:50:00,19.92,19.93,19.9,19.92,63400.0,13.3573,13.364,13.3439,13.3573,63400.0
2012-04-10 10:55:00,19.92,19.92,19.9,19.92,29300.0,13.3573,13.3573,13.3439,13.3573,29300.0
2012-04-10 11:00:00,19.92,19.92,19.91,19.92,15900.0,13.3573,13.3573,13.3506,13.3573,15900.0
2012-04-10 11:05:00,19.92,19.92,19.89,19.89,15000.0,13.3573,13.3573,13.3372,13.3372,15000.0
2012-04-10 11:10:00,19.89,19.89,19.85,19.89,34800.0,13.3372,13.3372,13.3103,13.3372,34800.0
2012-04-10 11:15:00,19.89,19.89,19.88,19.89,5300.0,13.3372,13.3372,13.3305,13.3372,5300.0
2012-04-10 11:20:00,19.89,19.89,19.86,19.89,40700.0,13.3372,13.3372,13.3171,13.3372,40700.0
2012-04-10 11:25:00,19.89,19.9,19.89,19.9,12000.0,13.3372,13.3439,13.3372,13.3439,12000.0
2012-04-10 11:30:00,19.9,19.91,19.89,19.9,18300.0,13.3439,13.3506,13.3372,13.3439,18300.0
2012-04-10 11:35:00,19.9,19.9,19.88,19.9,13200.0,13.3439,13.3439,13.3305,13.3439,13200.0
2012-04-10 11:40:00,19.9,19.9,19.86,19.88,41000.0,13.3439,13.3439,13.3171,13.3305,41000.0
2012-04-10 11:45:00,19.88,19.88,19.83,19.83,72800.0,13.3305,13.3305,13.2969,13.2969,72800.0
2012-04-10 11:50:00,19.84,19.84,19.74,19.74,107400.0,13.3036,13.3036,13.2366,13.2366,107400.0
2012-04-10 11:55:00,19.74,19.75,19.72,19.74,67900.0,13.2366,13.2433,13.2232,13.2366,67900.0
2012-04-10 12:00:00,19.75,19.75,19.7,19.7,67400.0,13.2433,13.2433,13.2098,13.2098,67400.0
2012-04-10 12:05:00,19.7,19.71,19.67,19.68,79200.0,13.2098,13.2165,13.1897,13.1964,79200.0
2012-04-10 12:10:00,19.68,19.68,19.64,19.66,159900.0,13.1964,13.1964,13.1695,13.1829,159900.0
2012-04-10 12:15:00,19.65,19.7,19.64,19.7,80700.0,13.1762,13.2098,13.1695,13.2098,80700.0
2012-04-10 12:20:00,19.71,19.73,19.69,19.72,49600.0,13.2165,13.2299,13.2031,13.2232,49600.0
2012-04-10 12:25:00,19.72,19.79,19.72,19.78,70700.0,13.2232,13.2701,13.2232,13.2634,70700.0
2012-04-10 12:30:00,19.78,19.79,19.76,19.76,20300.0,13.2634,13.2701,13.25,13.25,20300.0
2012-04-10 12:35:00,19.77,19.78,19.74,19.75,52300.0,13.2567,13.2634,13.2366,13.2433,52300.0
2012-04-10 12:40:00,19.75,19.77,19.75,19.76,111200.0,13.2433,13.2567,13.2433,13.25,111200.0
2012-04-10 12:45:00,19.76,19.77,19.72,19.72,110100.0,13.25,13.2567,13.2232,13.2232,110100.0
2012-04-10 12:50:00,19.72,19.72,19.67,19.68,57700.0,13.2232,13.2232,13.1897,13.1964,57700.0
2012-04-10 12:55:00,19.68,19.7,19.68,19.7,8700.0,13.1964,13.2098,13.1964,13.2098,8700.0
2012-04-10 13:00:00,19.71,19.74,19.7,19.74,26300.0,13.2165,13.2366,13.2098,13.2366,26300.0
2012-04-10 13:05:00,19.74,19.74,19.73,19.73,8900.0,13.2366,13.2366,13.2299,13.2299,8900.0
2012-04-10 13:10:00,19.72,19.72,19.7,19.71,31500.0,13.2232,13.2232,13.2098,13.2165,31500.0
2012-04-10 13:15:00,19.72,19.73,19.66,19.67,35900.0,13.2232,13.2299,13.1829,13.1897,35900.0
2012-04-10 13:20:00,19.67,19.72,19.67,19.71,42800.0,13.1897,13.2232,13.1897,13.2165,42800.0
2012-04-10 13:25:00,19.71,19.71,19.69,19.69,18300.0,13.2165,13.2165,13.2031,13.2031,18300.0
2012-04-10 13:30:00,19.69,19.69,19.65,19.66,30400.0,13.2031,13.2031,13.1762,13.1829,30400.0
2012-04-10 13:35:00,19.66,19.68,19.65,19.67,60100.0,13.1829,13.1964,13.1762,13.1897,60100.0
2012-04-10 13:40:00,19.67,19.7,19.67,19.69,23700.0,13.1897,13.2098,13.1897,13.2031,23700.0
2012-04-10 13:45:00,19.69,19.72,19.69,19.71,26900.0,13.2031,13.2232,13.2031,13.2165,26900.0
2012-04-10 13:50:00,19.72,19.72,19.69,19.69,6700.0,13.2232,13.2232,13.2031,13.2031,6700.0
2012-04-10 13:55:00,19.69,19.7,19.66,19.67,30700.0,13.2031,13.2098,13.1829,13.1897,30700.0
2012-04-10 14:00:00,19.66,19.67,19.64,19.65,64300.0,13.1829,13.1897,13.1695,13.1762,64300.0
2012-04-10 14:05:00,19.65,19.67,19.64,19.67,25100.0,13.1762,13.1897,13.1695,13.1897,25100.0
2012-04-10 14:10:00,19.68,19.7,19.67,19.67,26700.0,13.1964,13.2098,13.1897,13.1897,26700.0
2012-04-10 14:15:00,19.67,19.67,19.65,19.65,25900.0,13.1897,13.1897,13.1762,13.1762,25900.0
2012-04-10 14:20:00,19.65,19.65,19.61,19.63,39300.0,13.1762,13.1762,13.1494,13.1628,39300.0
2012-04-10 14:25:00,19.63,19.65,19.62,19.65,17600.0,13.1628,13.1762,13.1561,13.1762,17600.0
2012-04-10 14:30:00,19.65,19.65,19.58,19.6,34300.0,13.1762,13.1762,13.1293,13.1427,34300.0
2012-04-10 14:35:00,19.6,19.61,19.56,19.56,71500.0,13.1427,13.1494,13.1159,13.1159,71500.0
2012-04-10 14:40:00,19.57,19.6,19.57,19.59,241600.0,13.1226,13.1427,13.1226,13.136,241600.0
2012-04-10 14:45:00,19.6,19.64,19.6,19.64,27300.0,13.1427,13.1695,13.1427,13.1695,27300.0
2012-04-10 14:50:00,19.65,19.66,19.64,19.64,35300.0,13.1762,13.1829,13.1695,13.1695,35300.0
2012-04-10 14:55:00,19.63,19.63,19.6,19.6,40500.0,13.1628,13.1628,13.1427,13.1427,40500.0
2012-04-10 15:00:00,19.6,19.61,19.59,19.6,67300.0,13.1427,13.1494,13.136,13.1427,67300.0
2012-04-10 15:05:00,19.6,19.61,19.56,19.58,125900.0,13.1427,13.1494,13.1159,13.1293,125900.0
2012-04-10 15:10:00,19.58,19.6,19.58,19.58,35100.0,13.1293,13.1427,13.1293,13.1293,35100.0
2012-04-10 15:15:00,19.58,19.61,19.56,19.6,70100.0,13.1293,13.1494,13.1159,13.1427,70100.0
2012-04-10 15:20:00,19.59,19.6,19.58,19.59,29100.0,13.136,13.1427,13.1293,13.136,29100.0
2012-04-10 15:25:00,19.59,19.6,19.56,19.57,67400.0,13.136,13.1427,13.1159,13.1226,67400.0
2012-04-10 15:30:00,19.57,19.6,19.57,19.58,58200.0,13.1226,13.1427,13.1226,13.1293,58200.0
2012-04-10 15:35:00,19.58,19.61,19.58,19.59,92700.0,13.1293,13.1494,13.1293,13.136,92700.0
2012-04-10 15:40:00,19.59,19.59,19.54,19.54,139300.0,13.136,13.136,13.1025,13.1025,139300.0
2012-04-10 15:45:00,19.55,19.56,19.54,19.54,99200.0,13.1092,13.1159,13.1025,13.1025,99200.0
2012-04-10 15:50:00,19.54,19.58,19.52,19.58,189200.0,13.1025,13.1293,13.0891,13.1293,189200.0
2012-04-10 15:55:00,19.58,19.6,19.55,19.56,83200.0,13.1293,13.1427,13.1092,13.1159,83200.0
2012-04-11 09:30:00,19.7,19.74,19.63,19.72,108000.0,13.2098,13.2366,13.1628,13.2232,108000.0
2012-04-11 09:35:00,19.72,19.75,19.71,19.73,137500.0,13.2232,13.2433,13.2165,13.2299,137500.0
2012-04-11 09:40:00,19.73,19.75,19.71,19.73,47000.0,13.2299,13.2433,13.2165,13.2299,47000.0
2012-04-11 09:45:00,19.73,19.73,19.7,19.71,54900.0,13.2299,13.2299,13.2098,13.2165,54900.0
2012-04-11 09:50:00,19.72,19.77,19.71,19.77,78800.0,13.2232,13.2567,13.2165,13.2567,78800.0
2012-04-11 09:55:00,19.77,19.79,19.77,19.77,64100.0,13.2567,13.2701,13.2567,13.2567,64100.0
2012-04-11 10:00:00,19.78,19.88,19.78,19.88,165900.0,13.2634,13.3305,13.2634,13.3305,165900.0
2012-04-11 10:05:00,19.87,19.87,19.85,19.86,127100.0,13.3238,13.3238,13.3103,13.3171,127100.0
2012-04-11 10:10:00,19.87,19.89,19.85,19.89,31000.0,13.3238,13.3372,13.3103,13.3372,31000.0
2012-04-11 10:15:00,19.89,19.92,19.89,19.92,47000.0,13.3372,13.3573,13.3372,13.3573,47000.0
2012-04-11 10:20:00,19.92,19.93,19.9,19.92,51900.0,13.3573,13.364,13.3439,13.3573,51900.0
2012-04-11 10:25:00,19.92,19.94,19.92,19.92,27300.0,13.3573,13.3707,13.3573,13.3573,27300.0
2012-04-11 10:30:00,19.93,20.0,19.93,20.0,33500.0,13.364,13.4109,13.364,13.4109,33500.0
2012-04-11 10:35:00,20.0,20.01,19.99,20.0,109200.0,13.4109,13.4176,13.4042,13.4109,109200.0
2012-04-11 10:40:00,20.01,20.03,19.99,20.0,50800.0,13.4176,13.431,13.4042,13.4109,50800.0
2012-04-11 10:45:00,19.99,20.0,19.98,20.0,25300.0,13.4042,13.4109,13.3975,13.4109,25300.0
2012-04-11 10:50:00,20.0,20.01,19.96,19.96,19100.0,13.4109,13.4176,13.3841,13.3841,19100.0
2012-04-11 10:55:00,19.95,19.96,19.94,19.94,20400.0,13.3774,13.3841,13.3707,13.3707,20400.0
2012-04-11 11:00:00,19.95,19.97,19.94,19.95,11000.0,13.3774,13.3908,13.3707,13.3774,11000.0
2012-04-11 11:05:00,19.95,19.95,19.94,19.95,24000.0,13.3774,13.3774,13.3707,13.3774,24000.0
2012-04-11 11:10:00,19.94,19.96,19.93,19.96,28300.0,13.3707,13.3841,13.364,13.3841,28300.0
2012-04-11 11:15:00,19.95,19.98,19.95,19.98,36200.0,13.3774,13.3975,13.3774,13.3975,36200.0
2012-04-11 11:20:00,19.98,20.01,19.98,20.01,24000.0,13.3975,13.4176,13.3975,13.4176,24000.0
2012-04-11 11:25:00,20.01,20.01,19.98,19.99,77500.0,13.4176,13.4176,13.3975,13.4042,77500.0
2012-04-11 11:30:00,19.99,20.0,19.98,20.0,39500.0,13.4042,13.4109,13.3975,13.4109,39500.0
2012-04-11 11:35:00,20.0,20.01,20.0,20.01,39100.0,13.4109,13.4176,13.4109,13.4176,39100.0
2012-04-11 11:40:00,20.01,20.04,20.01,20.01,48800.0,13.4176,13.4378,13.4176,13.4176,48800.0
2012-04-11 11:45:00,20.0,20.0,19.98,19.98,75200.0,13.4109,13.4109,13.3975,13.3975,75200.0
2012-04-11 11:50:00,19.98,20.01,19.98,20.01,50700.0,13.3975,13.4176,13.3975,13.4176,50700.0
2012-04-11 11:55:00,20.0,20.01,20.0,20.0,29500.0,13.4109,13.4176,13.4109,13.4109,29500.0
2012-04-11 12:00:00,20.0,20.0,19.97,19.97,57500.0,13.4109,13.4109,13.3908,13.3908,57500.0
2012-04-11 12:05:00,19.96,19.96,19.92,19.92,34000.0,13.3841,13.3841,13.3573,13.3573,34000.0
2012-04-11 12:10:00,19.93,19.94,19.92,19.94,18500.0,13.364,13.3707,13.3573,13.3707,18500.0
2012-04-11 12:15:00,19.95,19.97,19.95,19.96,25000.0,13.3774,13.3908,13.3774,13.3841,25000.0
2012-04-11 12:20:00,19.97,19.97,19.95,19.96,14800.0,13.3908,13.3908,13.3774,13.3841,14800.0
2012-04-11 12:25:00,19.97,19.97,19.96,19.97,5500.0,13.3908,13.3908,13.3841,13.3908,5500.0
2012-04-11 12:30:00,19.96,19.99,19.96,19.99,17700.0,13.3841,13.4042,13.3841,13.4042,17700.0
2012-04-11 12:35:00,19.99,19.99,19.97,19.98,8700.0,13.4042,13.4042,13.3908,13.3975,8700.0
2012-04-11 12:40:00,19.98,19.99,19.98,19.99,5700.0,13.3975,13.4042,13.3975,13.4042,5700.0
2012-04-11 12:45:00,19.99,19.99,19.98,19.98,16700.0,13.4042,13.4042,13.3975,13.3975,16700.0
2012-04-11 12:50:00,19.97,19.99,19.96,19.99,57500.0,13.3908,13.4042,13.3841,13.4042,57500.0
2012-04-11 12:55:00,19.99,19.99,19.98,19.99,5200.0,13.4042,13.4042,13.3975,13.4042,5200.0
2012-04-11 13:00:00,19.99,19.99,19.96,19.97,33600.0,13.4042,13.4042,13.3841,13.3908,33600.0
2012-04-11 13:05:00,19.97,19.99,19.97,19.98,28600.0,13.3908,13.4042,13.3908,13.3975,28600.0
2012-04-11 13:10:00,19.99,19.99,19.97,19.98,14400.0,13.4042,13.4042,13.3908,13.3975,14400.0
2012-04-11 13:15:00,19.98,19.98,19.97,19.97,9400.0,13.3975,13.3975,13.3908,13.3908,9400.0
2012-04-11 13:20:00,19.97,19.98,19.97,19.98,3400.0,13.3908,13.3975,13.3908,13.3975,3400.0
2012-04-11 13:25:00,19.98,19.98,19.97,19.97,9200.0,13.3975,13.3975,13.3908,13.3908,9200.0
2012-04-11 13:30:00,19.98,19.98,19.95,19.97,33900.0,13.3975,13.3975,13.3774,13.3908,33900.0
2012-04-11 13:35:00,19.98,19.99,19.98,19.99,47100.0,13.3975,13.4042,13.3975,13.4042,47100.0
2012-04-11 13:40:00,19.99,19.99,19.98,19.99,2900.0,13.4042,13.4042,13.3975,13.4042,2900.0
2012-04-11 13:45:00,19.99,19.99,19.98,19.99,2300.0,13.4042,13.4042,13.3975,13.4042,2300.0
2012-04-11 13:50:00,19.99,20.01,19.99,20.0,32200.0,13.4042,13.4176,13.4042,13.4109,32200.0
2012-04-11 13:55:00,20.0,20.01,20.0,20.01,23100.0,13.4109,13.4176,13.4109,13.4176,23100.0
2012-04-11 14:00:00,20.01,20.01,19.98,19.99,39900.0,13.4176,13.4176,13.3975,13.4042,39900.0
2012-04-11 14:05:00,19.99,20.0,19.96,20.0,68000.0,13.4042,13.4109,13.3841,13.4109,68000.0
2012-04-11 14:10:00,19.99,20.0,19.98,20.0,44500.0,13.4042,13.4109,13.3975,13.4109,44500.0
2012-04-11 14:15:00,20.01,20.01,20.0,20.0,3300.0,13.4176,13.4176,13.4109,13.4109,3300.0
2012-04-11 14:20:00,20.0,20.02,19.99,19.99,29300.0,13.4109,13.4243,13.4042,13.4042,29300.0
2012-04-11 14:25:00,19.99,20.01,19.98,20.01,21900.0,13.4042,13.4176,13.3975,13.4176,21900.0
2012-04-11 14:30:00,20.0,20.0,19.93,19.94,72700.0,13.4109,13.4109,13.364,13.3707,72700.0
2012-04-11 14:35:00,19.94,19.96,19.94,19.95,19800.0,13.3707,13.3841,13.3707,13.3774,19800.0
2012-04-11 14:40:00,19.95,19.95,19.91,19.91,33600.0,13.3774,13.3774,13.3506,13.3506,33600.0
2012-04-11 14:45:00,19.92,19.95,19.92,19.95,16800.0,13.3573,13.3774,13.3573,13.3774,16800.0
2012-04-11 14:50:00,19.95,19.95,19.94,19.95,32100.0,13.3774,13.3774,13.3707,13.3774,32100.0
2012-04-11 14:55:00,19.95,19.98,19.94,19.94,19800.0,13.3774,13.3975,13.3707,13.3707,19800.0
2012-04-11 15:00:00,19.95,19.96,19.93,19.93,13800.0,13.3774,13.3841,13.364,13.364,13800.0
2012-04-11 15:05:00,19.93,19.93,19.92,19.93,24100.0,13.364,13.364,13.3573,13.364,24100.0
2012-04-11 15:10:00,19.93,19.95,19.93,19.93,167800.0,13.364,13.3774,13.364,13.364,167800.0
2012-04-11 15:15:00,19.93,19.94,19.93,19.93,11700.0,13.364,13.3707,13.364,13.364,11700.0
2012-04-11 15:20:00,19.94,19.95,19.93,19.95,107900.0,13.3707,13.3774,13.364,13.3774,107900.0
2012-04-11 15:25:00,19.95,19.97,19.95,19.97,165000.0,13.3774,13.3908,13.3774,13.3908,165000.0
2012-04-11 15:30:00,19.97,19.99,19.97,19.99,56400.0,13.3908,13.4042,13.3908,13.4042,56400.0
2012-04-11 15:35:00,19.99,19.99,19.97,19.98,55700.0,13.4042,13.4042,13.3908,13.3975,55700.0
2012-04-11 15:40:00,19.98,19.98,19.93,19.93,52200.0,13.3975,13.3975,13.364,13.364,52200.0
2012-04-11 15:45:00,19.93,19.94,19.91,19.92,99200.0,13.364,13.3707,13.3506,13.3573,99200.0
2012-04-11 15:50:00,19.92,19.95,19.91,19.95,77200.0,13.3573,13.3774,13.3506,13.3774,77200.0
2012-04-11 15:55:00,19.95,20.02,19.95,20.01,522700.0,13.3774,13.4243,13.3774,13.4176,522700.0
2012-04-12 09:30:00,20.09,20.16,20.01,20.1,72300.0,13.4713,13.5182,13.4176,13.478,72300.0
2012-04-12 09:35:00,20.1,20.1,20.06,20.06,42400.0,13.478,13.478,13.4512,13.4512,42400.0
2012-04-12 09:40:00,20.06,20.08,20.05,20.06,22700.0,13.4512,13.4646,13.4445,13.4512,22700.0
2012-04-12 09:45:00,20.05,20.08,20.03,20.05,55600.0,13.4445,13.4646,13.431,13.4445,55600.0
2012-04-12 09:50:00,20.04,20.08,20.03,20.07,53000.0,13.4378,13.4646,13.431,13.4579,53000.0
2012-04-12 09:55:00,20.08,20.08,20.07,20.08,18900.0,13.4646,13.4646,13.4579,13.4646,18900.0
2012-04-12 10:00:00,20.08,20.08,20.05,20.06,86500.0,13.4646,13.4646,13.4445,13.4512,86500.0
2012-04-12 10:05:00,20.07,20.08,20.07,20.08,68700.0,13.4579,13.4646,13.4579,13.4646,68700.0
2012-04-12 10:10:00,20.08,20.09,20.06,20.08,74300.0,13.4646,13.4713,13.4512,13.4646,74300.0
2012-04-12 10:15:00,20.08,20.1,20.07,20.07,55000.0,13.4646,13.478,13.4579,13.4579,55000.0
2012-04-12 10:20:00,20.08,20.08,20.07,20.08,26600.0,13.4646,13.4646,13.4579,13.4646,26600.0
2012-04-12 10:25:00,20.08,20.1,20.07,20.09,55000.0,13.4646,13.478,13.4579,13.4713,55000.0
2012-04-12 10:30:00,20.09,20.13,20.09,20.12,53000.0,13.4713,13.4981,13.4713,13.4914,53000.0
2012-04-12 10:35:00,20.13,20.15,20.13,20.14,52700.0,13.4981,13.5115,13.4981,13.5048,52700.0
2012-04-12 10:40:00,20.14,20.16,20.13,20.16,58000.0,13.5048,13.5182,13.4981,13.5182,58000.0
2012-04-12 10:45:00,20.16,20.2,20.16,20.19,62200.0,13.5182,13.545,13.5182,13.5383,62200.0
2012-04-12 10:50:00,20.19,20.2,20.18,20.19,15100.0,13.5383,13.545,13.5316,13.5383,15100.0
2012-04-12 10:55:00,20.18,20.19,20.17,20.17,27700.0,13.5316,13.5383,13.5249,13.5249,27700.0
2012-04-12 11:00:00,20.16,20.2,20.16,20.2,34700.0,13.5182,13.545,13.5182,13.545,34700.0
2012-04-12 11:05:00,20.21,20.22,20.2,20.21,14900.0,13.5517,13.5585,13.545,13.5517,14900.0
2012-04-12 11:10:00,20.2,20.24,20.19,20.24,51500.0,13.545,13.5719,13.5383,13.5719,51500.0
2012-04-12 11:15:00,20.24,20.28,20.24,20.27,79800.0,13.5719,13.5987,13.5719,13.592,79800.0
2012-04-12 11:20:00,20.27,20.28,20.23,20.25,62300.0,13.592,13.5987,13.5652,13.5786,62300.0
2012-04-12 11:25:00,20.25,20.25,20.23,20.23,10800.0,13.5786,13.5786,13.5652,13.5652,10800.0
2012-04-12 11:30:00,20.24,20.24,20.2,20.2,14300.0,13.5719,13.5719,13.545,13.545,14300.0
2012-04-12 11:35:00,20.2,20.21,20.19,20.19,9300.0,13.545,13.5517,13.5383,13.5383,9300.0
2012-04-12 11:40:00,20.19,20.2,20.18,20.19,39900.0,13.5383,13.545,13.5316,13.5383,39900.0
2012-04-12 11:45:00,20.2,20.2,20.19,20.19,1700.0,13.545,13.545,13.5383,13.5383,1700.0
2012-04-12 11:50:00,20.19,20.19,20.19,20.19,600.0,13.5383,13.5383,13.5383,13.5383,600.0
2012-04-12 11:55:00,20.19,20.22,20.19,20.19,38500.0,13.5383,13.5585,13.5383,13.5383,38500.0
2012-04-12 12:00:00,20.19,20.19,20.17,20.17,10200.0,13.5383,13.5383,13.5249,13.5249,10200.0
2012-04-12 12:05:00,20.17,20.18,20.15,20.18,49300.0,13.5249,13.5316,13.5115,13.5316,49300.0
2012-04-12 12:10:00,20.17,20.18,20.15,20.15,20200.0,13.5249,13.5316,13.5115,13.5115,20200.0
2012-04-12 12:15:00,20.14,20.18,20.14,20.18,29000.0,13.5048,13.5316,13.5048,13.5316,29000.0
2012-04-12 12:20:00,20.17,20.17,20.14,20.14,32900.0,13.5249,13.5249,13.5048,13.5048,32900.0
2012-04-12 12:25:00,20.14,20.17,20.14,20.16,34800.0,13.5048,13.5249,13.5048,13.5182,34800.0
2012-04-12 12:30:00,20.16,20.16,20.15,20.16,1700.0,13.5182,13.5182,13.5115,13.5182,1700.0
2012-04-12 12:35:00,20.15,20.16,20.15,20.15,12100.0,13.5115,13.5182,13.5115,13.5115,12100.0
2012-04-12 12:40:00,20.15,20.17,20.15,20.17,44200.0,13.5115,13.5249,13.5115,13.5249,44200.0
2012-04-12 12:45:00,20.17,20.17,20.14,20.15,31300.0,13.5249,13.5249,13.5048,13.5115,31300.0
2012-04-12 12:50:00,20.14,20.15,20.13,20.13,14400.0,13.5048,13.5115,13.4981,13.4981,14400.0
2012-04-12 12:55:00,20.14,20.15,20.14,20.15,121100.0,13.5048,13.5115,13.5048,13.5115,121100.0
2012-04-12 13:00:00,20.15,20.15,20.14,20.15,5600.0,13.5115,13.5115,13.5048,13.5115,5600.0
2012-04-12 13:05:00,20.15,20.15,20.14,20.14,12800.0,13.5115,13.5115,13.5048,13.5048,12800.0
2012-04-12 13:10:00,20.15,20.16,20.15,20.16,7000.0,13.5115,13.5182,13.5115,13.5182,7000.0
2012-04-12 13:15:00,20.16,20.16,20.14,20.15,25500.0,13.5182,13.5182,13.5048,13.5115,25500.0
2012-04-12 13:20:00,20.14,20.14,20.1,20.1,9500.0,13.5048,13.5048,13.478,13.478,9500.0
2012-04-12 13:25:00,20.1,20.11,20.09,20.11,39100.0,13.478,13.4847,13.4713,13.4847,39100.0
2012-04-12 13:30:00,20.1,20.1,20.09,20.09,35100.0,13.478,13.478,13.4713,13.4713,35100.0
2012-04-12 13:35:00,20.09,20.1,20.09,20.1,7000.0,13.4713,13.478,13.4713,13.478,7000.0
2012-04-12 13:40:00,20.1,20.1,20.05,20.06,107400.0,13.478,13.478,13.4445,13.4512,107400.0
2012-04-12 13:45:00,20.07,20.08,20.06,20.06,153000.0,13.4579,13.4646,13.4512,13.4512,153000.0
2012-04-12 13:50:00,20.07,20.07,20.04,20.05,34200.0,13.4579,13.4579,13.4378,13.4445,34200.0
2012-04-12 13:55:00,20.04,20.04,19.99,20.02,127300.0,13.4378,13.4378,13.4042,13.4243,127300.0
2012-04-12 14:00:00,20.03,20.07,20.03,20.06,108100.0,13.431,13.4579,13.431,13.4512,108100.0
2012-04-12 14:05:00,20.06,20.08,20.04,20.07,94700.0,13.4512,13.4646,13.4378,13.4579,94700.0
2012-04-12 14:10:00,20.08,20.08,20.06,20.07,32200.0,13.4646,13.4646,13.4512,13.4579,32200.0
2012-04-12 14:15:00,20.07,20.09,20.07,20.09,6700.0,13.4579,13.4713,13.4579,13.4713,6700.0
2012-04-12 14:20:00,20.08,20.09,20.06,20.09,81600.0,13.4646,13.4713,13.4512,13.4713,81600.0
2012-04-12 14:25:00,20.09,20.1,20.09,20.09,32700.0,13.4713,13.478,13.4713,13.4713,32700.0
2012-04-12 14:30:00,20.09,20.1,20.08,20.08,19900.0,13.4713,13.478,13.4646,13.4646,19900.0
2012-04-12 14:35:00,20.08,20.08,20.07,20.08,9600.0,13.4646,13.4646,13.4579,13.4646,9600.0
2012-04-12 14:40:00,20.08,20.09,20.08,20.09,12800.0,13.4646,13.4713,13.4646,13.4713,12800.0
2012-04-12 14:45:00,20.08,20.13,20.07,20.13,50300.0,13.4646,13.4981,13.4579,13.4981,50300.0
2012-04-12 14:50:00,20.13,20.13,20.1,20.11,64400.0,13.4981,13.4981,13.478,13.4847,64400.0
2012-04-12 14:55:00,20.11,20.11,20.08,20.08,39900.0,13.4847,13.4847,13.4646,13.4646,39900.0
2012-04-12 15:00:00,20.08,20.08,20.08,20.08,4700.0,13.4646,13.4646,13.4646,13.4646,4700.0
2012-04-12 15:05:00,20.08,20.09,20.07,20.09,91400.0,13.4646,13.4713,13.4579,13.4713,91400.0
2012-04-12 15:10:00,20.08,20.1,20.08,20.09,40700.0,13.4646,13.478,13.4646,13.4713,40700.0
2012-04-12 15:15:00,20.09,20.1,20.09,20.09,54000.0,13.4713,13.478,13.4713,13.4713,54000.0
2012-04-12 15:20:00,20.09,20.09,20.09,20.09,2000.0,13.4713,13.4713,13.4713,13.4713,2000.0
2012-04-12 15:25:00,20.09,20.09,20.07,20.08,31200.0,13.4713,13.4713,13.4579,13.4646,31200.0
2012-04-12 15:30:00,20.07,20.09,20.07,20.08,24800.0,13.4579,13.4713,13.4579,13.4646,24800.0
2012-04-12 15:35:00,20.09,20.1,20.08,20.08,28900.0,13.4713,13.478,13.4646,13.4646,28900.0
2012-04-12 15:40:00,20.08,20.09,20.06,20.07,139400.0,13.4646,13.4713,13.4512,13.4579,139400.0
2012-04-12 15:45:00,20.07,20.1,20.06,20.09,39300.0,13.4579,13.478,13.4512,13.4713,39300.0
2012-04-12 15:50:00,20.09,20.11,20.07,20.07,118900.0,13.4713,13.4847,13.4579,13.4579,118900.0
2012-04-12 15:55:00,20.08,20.08,20.05,20.06,253400.0,13.4646,13.4646,13.4445,13.4512,253400.0
2012-04-13 09:30:00,20.03,20.04,19.93,19.95,101600.0,13.431,13.4378,13.364,13.3774,101600.0
2012-04-13 09:35:00,19.95,19.98,19.92,19.93,102400.0,13.3774,13.3975,13.3573,13.364,102400.0
2012-04-13 09:40:00,19.92,19.98,19.91,19.97,69900.0,13.3573,13.3975,13.3506,13.3908,69900.0
2012-04-13 09:45:00,19.98,20.0,19.96,19.97,105200.0,13.3975,13.4109,13.3841,13.3908,105200.0
2012-04-13 09:50:00,19.96,19.98,19.96,19.96,53300.0,13.3841,13.3975,13.3841,13.3841,53300.0
2012-04-13 09:55:00,19.96,19.98,19.93,19.93,72900.0,13.3841,13.3975,13.364,13.364,72900.0
2012-04-13 10:00:00,19.92,19.93,19.91,19.93,19200.0,13.3573,13.364,13.3506,13.364,19200.0
2012-04-13 10:05:00,19.93,19.94,19.92,19.93,8900.0,13.364,13.3707,13.3573,13.364,8900.0
2012-04-13 10:10:00,19.92,19.92,19.91,19.92,5400.0,13.3573,13.3573,13.3506,13.3573,5400.0
2012-04-13 10:15:00,19.92,19.93,19.88,19.88,32400.0,13.3573,13.364,13.3305,13.3305,32400.0
2012-04-13 10:20:00,19.86,19.88,19.85,19.85,32800.0,13.3171,13.3305,13.3103,13.3103,32800.0
2012-04-13 10:25:00,19.84,19.85,19.81,19.85,65200.0,13.3036,13.3103,13.2835,13.3103,65200.0
2012-04-13 10:30:00,19.86,19.88,19.83,19.83,34500.0,13.3171,13.3305,13.2969,13.2969,34500.0
2012-04-13 10:35:00,19.83,19.86,19.81,19.86,24500.0,13.2969,13.3171,13.2835,13.3171,24500.0
2012-04-13 10:40:00,19.86,19.86,19.84,19.86,27200.0,13.3171,13.3171,13.3036,13.3171,27200.0
2012-04-13 10:45:00,19.85,19.85,19.8,19.82,34400.0,13.3103,13.3103,13.2768,13.2902,34400.0
2012-04-13 10:50:00,19.83,19.88,19.83,19.87,15500.0,13.2969,13.3305,13.2969,13.3238,15500.0
2012-04-13 10:55:00,19.87,19.88,19.86,19.87,22500.0,13.3238,13.3305,13.3171,13.3238,22500.0
2012-04-13 11:00:00,19.88,19.88,19.84,19.84,46400.0,13.3305,13.3305,13.3036,13.3036,46400.0
2012-04-13 11:05:00,19.85,19.86,19.84,19.84,22100.0,13.3103,13.3171,13.3036,13.3036,22100.0
2012-04-13 11:10:00,19.84,19.84,19.81,19.84,38800.0,13.3036,13.3036,13.2835,13.3036,38800.0
2012-04-13 11:15:00,19.84,19.84,19.81,19.81,30200.0,13.3036,13.3036,13.2835,13.2835,30200.0
2012-04-13 11:20:00,19.82,19.88,19.82,19.87,39700.0,13.2902,13.3305,13.2902,13.3238,39700.0
2012-04-13 11:25:00,19.88,19.88,19.87,19.88,13100.0,13.3305,13.3305,13.3238,13.3305,13100.0
2012-04-13 11:30:00,19.87,19.89,19.85,19.88,31500.0,13.3238,13.3372,13.3103,13.3305,31500.0
2012-04-13 11:35:00,19.88,19.91,19.88,19.89,27900.0,13.3305,13.3506,13.3305,13.3372,27900.0
2012-04-13 11:40:00,19.89,19.91,19.88,19.91,12100.0,13.3372,13.3506,13.3305,13.3506,12100.0
2012-04-13 11:45:00,19.91,19.93,19.9,19.93,18000.0,13.3506,13.364,13.3439,13.364,18000.0
2012-04-13 11:50:00,19.92,19.92,19.88,19.9,32100.0,13.3573,13.3573,13.3305,13.3439,32100.0
2012-04-13 11:55:00,19.9,19.9,19.87,19.87,8500.0,13.3439,13.3439,13.3238,13.3238,8500.0
2012-04-13 12:00:00,19.87,19.9,19.87,19.88,49500.0,13.3238,13.3439,13.3238,13.3305,49500.0
2012-04-13 12:05:00,19.89,19.91,19.89,19.89,96900.0,13.3372,13.3506,13.3372,13.3372,96900.0
2012-04-13 12:10:00,19.89,19.89,19.86,19.88,31600.0,13.3372,13.3372,13.3171,13.3305,31600.0
2012-04-13 12:15:00,19.89,19.9,19.89,19.89,5100.0,13.3372,13.3439,13.3372,13.3372,5100.0
2012-04-13 12:20:00,19.89,19.89,19.88,19.89,1600.0,13.3372,13.3372,13.3305,13.3372,1600.0
2012-04-13 12:25:00,19.88,19.88,19.86,19.86,6000.0,13.3305,13.3305,13.3171,13.3171,6000.0
2012-04-13 12:30:00,19.87,19.9,19.87,19.9,10300.0,13.3238,13.3439,13.3238,13.3439,10300.0
2012-04-13 12:35:00,19.89,19.91,19.88,19.89,15200.0,13.3372,13.3506,13.3305,13.3372,15200.0
2012-04-13 12:40:00,19.89,19.89,19.87,19.89,14800.0,13.3372,13.3372,13.3238,13.3372,14800.0
2012-04-13 12:45:00,19.89,19.91,19.89,19.91,10500.0,13.3372,13.3506,13.3372,13.3506,10500.0
2012-04-13 12:50:00,19.91,19.91,19.89,19.89,5800.0,13.3506,13.3506,13.3372,13.3372,5800.0
2012-04-13 12:55:00,19.9,19.9,19.89,19.89,4000.0,13.3439,13.3439,13.3372,13.3372,4000.0
2012-04-13 13:00:00,19.89,19.89,19.88,19.88,7100.0,13.3372,13.3372,13.3305,13.3305,7100.0
2012-04-13 13:05:00,19.88,19.88,19.87,19.88,800.0,13.3305,13.3305,13.3238,13.3305,800.0
2012-04-13 13:10:00,19.87,19.89,19.87,19.89,6900.0,13.3238,13.3372,13.3238,13.3372,6900.0
2012-04-13 13:15:00,19.88,19.89,19.88,19.89,15900.0,13.3305,13.3372,13.3305,13.3372,15900.0
2012-04-13 13:20:00,19.89,19.89,19.89,19.89,900.0,13.3372,13.3372,13.3372,13.3372,900.0
2012-04-13 13:25:00,19.89,19.89,19.89,19.89,2700.0,13.3372,13.3372,13.3372,13.3372,2700.0
2012-04-13 13:30:00,19.89,19.89,19.88,19.88,700.0,13.3372,13.3372,13.3305,13.3305,700.0
2012-04-13 13:35:00,19.89,19.92,19.89,19.92,12800.0,13.3372,13.3573,13.3372,13.3573,12800.0
2012-04-13 13:40:00,19.92,19.93,19.92,19.93,8500.0,13.3573,13.364,13.3573,13.364,8500.0
2012-04-13 13:45:00,19.93,19.93,19.91,19.91,14200.0,13.364,13.364,13.3506,13.3506,14200.0
2012-04-13 13:50:00,19.91,19.92,19.9,19.9,13300.0,13.3506,13.3573,13.3439,13.3439,13300.0
2012-04-13 13:55:00,19.91,19.91,19.88,19.88,23400.0,13.3506,13.3506,13.3305,13.3305,23400.0
2012-04-13 14:00:00,19.88,19.88,19.84,19.86,30300.0,13.3305,13.3305,13.3036,13.3171,30300.0
2012-04-13 14:05:00,19.86,19.88,19.86,19.86,7600.0,13.3171,13.3305,13.3171,13.3171,7600.0
2012-04-13 14:10:00,19.86,19.87,19.86,19.87,6600.0,13.3171,13.3238,13.3171,13.3238,6600.0
2012-04-13 14:15:00,19.87,19.88,19.85,19.88,56000.0,13.3238,13.3305,13.3103,13.3305,56000.0
2012-04-13 14:20:00,19.88,19.91,19.88,19.91,50700.0,13.3305,13.3506,13.3305,13.3506,50700.0
2012-04-13 14:25:00,19.92,19.92,19.88,19.88,33000.0,13.3573,13.3573,13.3305,13.3305,33000.0
2012-04-13 14:30:00,19.88,19.89,19.88,19.89,10700.0,13.3305,13.3372,13.3305,13.3372,10700.0
2012-04-13 14:35:00,19.88,19.89,19.87,19.88,9800.0,13.3305,13.3372,13.3238,13.3305,9800.0
2012-04-13 14:40:00,19.88,19.89,19.87,19.87,15200.0,13.3305,13.3372,13.3238,13.3238,15200.0
2012-04-13 14:45:00,19.88,19.89,19.88,19.89,8800.0,13.3305,13.3372,13.3305,13.3372,8800.0
2012-04-13 14:50:00,19.9,19.9,19.88,19.89,22300.0,13.3439,13.3439,13.3305,13.3372,22300.0
2012-04-13 14:55:00,19.89,19.89,19.87,19.88,24000.0,13.3372,13.3372,13.3238,13.3305,24000.0
2012-04-13 15:00:00,19.89,19.89,19.89,19.89,3000.0,13.3372,13.3372,13.3372,13.3372,3000.0
2012-04-13 15:05:00,19.89,19.92,19.89,19.92,38600.0,13.3372,13.3573,13.3372,13.3573,38600.0
2012-04-13 15:10:00,19.92,19.94,19.92,19.93,44100.0,13.3573,13.3707,13.3573,13.364,44100.0
2012-04-13 15:15:00,19.93,19.95,19.93,19.94,89200.0,13.364,13.3774,13.364,13.3707,89200.0
2012-04-13 15:20:00,19.94,19.96,19.93,19.96,71500.0,13.3707,13.3841,13.364,13.3841,71500.0
2012-04-13 15:25:00,19.95,19.95,19.93,19.93,33700.0,13.3774,13.3774,13.364,13.364,33700.0
2012-04-13 15:30:00,19.94,19.94,19.93,19.93,65600.0,13.3707,13.3707,13.364,13.364,65600.0
2012-04-13 15:35:00,19.93,19.94,19.91,19.91,54100.0,13.364,13.3707,13.3506,13.3506,54100.0
2012-04-13 15:40:00,19.91,19.92,19.91,19.91,34700.0,13.3506,13.3573,13.3506,13.3506,34700.0
2012-04-13 15:45:00,19.91,19.91,19.85,19.88,67400.0,13.3506,13.3506,13.3103,13.3305,67400.0
2012-04-13 15:50:00,19.88,19.89,19.84,19.84,73500.0,13.3305,13.3372,13.3036,13.3036,73500.0
2012-04-13 15:55:00,19.85,19.86,19.83,19.85,98900.0,13.3103,13.3171,13.2969,13.3103,98900.0
2012-04-16 09:30:00,19.92,19.96,19.87,19.87,99300.0,13.3573,13.3841,13.3238,13.3238,99300.0
2012-04-16 09:35:00,19.87,19.9,19.86,19.87,62400.0,13.3238,13.3439,13.3171,13.3238,62400.0
2012-04-16 09:40:00,19.87,19.87,19.81,19.82,64400.0,13.3238,13.3238,13.2835,13.2902,64400.0
2012-04-16 09:45:00,19.82,19.85,19.82,19.82,114600.0,13.2902,13.3103,13.2902,13.2902,114600.0
2012-04-16 09:50:00,19.82,19.82,19.75,19.75,114900.0,13.2902,13.2902,13.2433,13.2433,114900.0
2012-04-16 09:55:00,19.75,19.78,19.75,19.75,99300.0,13.2433,13.2634,13.2433,13.2433,99300.0
2012-04-16 10:00:00,19.75,19.77,19.72,19.75,118900.0,13.2433,13.2567,13.2232,13.2433,118900.0
2012-04-16 10:05:00,19.75,19.77,19.7,19.73,82500.0,13.2433,13.2567,13.2098,13.2299,82500.0
2012-04-16 10:10:00,19.74,19.74,19.6,19.62,148300.0,13.2366,13.2366,13.1427,13.1561,148300.0
2012-04-16 10:15:00,19.63,19.65,19.58,19.6,83600.0,13.1628,13.1762,13.1293,13.1427,83600.0
2012-04-16 10:20:00,19.6,19.61,19.58,19.59,88200.0,13.1427,13.1494,13.1293,13.136,88200.0
2012-04-16 10:25:00,19.6,19.62,19.58,19.62,106900.0,13.1427,13.1561,13.1293,13.1561,106900.0
2012-04-16 10:30:00,19.63,19.64,19.6,19.62,69700.0,13.1628,13.1695,13.1427,13.1561,69700.0
2012-04-16 10:35:00,19.62,19.63,19.58,19.59,35400.0,13.1561,13.1628,13.1293,13.136,35400.0
2012-04-16 10:40:00,19.59,19.61,19.59,19.59,84600.0,13.136,13.1494,13.136,13.136,84600.0
2012-04-16 10:45:00,19.59,19.64,19.59,19.64,34900.0,13.136,13.1695,13.136,13.1695,34900.0
2012-04-16 10:50:00,19.64,19.65,19.63,19.65,26500.0,13.1695,13.1762,13.1628,13.1762,26500.0
2012-04-16 10:55:00,19.65,19.65,19.61,19.62,30600.0,13.1762,13.1762,13.1494,13.1561,30600.0
2012-04-16 11:00:00,19.62,19.63,19.6,19.6,30000.0,13.1561,13.1628,13.1427,13.1427,30000.0
2012-04-16 11:05:00,19.6,19.62,19.59,19.62,94400.0,13.1427,13.1561,13.136,13.1561,94400.0
2012-04-16 11:10:00,19.63,19.68,19.63,19.68,73900.0,13.1628,13.1964,13.1628,13.1964,73900.0
2012-04-16 11:15:00,19.68,19.72,19.68,19.72,57200.0,13.1964,13.2232,13.1964,13.2232,57200.0
2012-04-16 11:20:00,19.72,19.75,19.72,19.72,80500.0,13.2232,13.2433,13.2232,13.2232,80500.0
2012-04-16 11:25:00,19.71,19.71,19.7,19.7,43700.0,13.2165,13.2165,13.2098,13.2098,43700.0
2012-04-16 11:30:00,19.7,19.7,19.7,19.7,39500.0,13.2098,13.2098,13.2098,13.2098,39500.0
2012-04-16 11:35:00,19.69,19.71,19.69,19.7,6900.0,13.2031,13.2165,13.2031,13.2098,6900.0
2012-04-16 11:40:00,19.71,19.72,19.69,19.69,11100.0,13.2165,13.2232,13.2031,13.2031,11100.0
2012-04-16 11:45:00,19.69,19.69,19.66,19.66,37800.0,13.2031,13.2031,13.1829,13.1829,37800.0
2012-04-16 11:50:00,19.67,19.67,19.62,19.63,38500.0,13.1897,13.1897,13.1561,13.1628,38500.0
2012-04-16 11:55:00,19.64,19.66,19.64,19.65,18500.0,13.1695,13.1829,13.1695,13.1762,18500.0
2012-04-16 12:00:00,19.65,19.69,19.65,19.69,23800.0,13.1762,13.2031,13.1762,13.2031,23800.0
2012-04-16 12:05:00,19.69,19.69,19.66,19.66,9200.0,13.2031,13.2031,13.1829,13.1829,9200.0
2012-04-16 12:10:00,19.67,19.67,19.67,19.67,9500.0,13.1897,13.1897,13.1897,13.1897,9500.0
2012-04-16 12:15:00,19.68,19.68,19.65,19.66,42200.0,13.1964,13.1964,13.1762,13.1829,42200.0
2012-04-16 12:20:00,19.65,19.65,19.63,19.64,27600.0,13.1762,13.1762,13.1628,13.1695,27600.0
2012-04-16 12:25:00,19.63,19.64,19.63,19.63,27800.0,13.1628,13.1695,13.1628,13.1628,27800.0
2012-04-16 12:30:00,19.63,19.64,19.63,19.63,39200.0,13.1628,13.1695,13.1628,13.1628,39200.0
2012-04-16 12:35:00,19.62,19.63,19.61,19.63,35600.0,13.1561,13.1628,13.1494,13.1628,35600.0
2012-04-16 12:40:00,19.63,19.66,19.63,19.64,22500.0,13.1628,13.1829,13.1628,13.1695,22500.0
2012-04-16 12:45:00,19.63,19.65,19.62,19.65,35300.0,13.1628,13.1762,13.1561,13.1762,35300.0
2012-04-16 12:50:00,19.65,19.65,19.63,19.64,14600.0,13.1762,13.1762,13.1628,13.1695,14600.0
2012-04-16 12:55:00,19.64,19.69,19.63,19.69,49000.0,13.1695,13.2031,13.1628,13.2031,49000.0
2012-04-16 13:00:00,19.68,19.69,19.67,19.67,41500.0,13.1964,13.2031,13.1897,13.1897,41500.0
2012-04-16 13:05:00,19.67,19.68,19.66,19.68,35800.0,13.1897,13.1964,13.1829,13.1964,35800.0
2012-04-16 13:10:00,19.67,19.67,19.66,19.66,7800.0,13.1897,13.1897,13.1829,13.1829,7800.0
2012-04-16 13:15:00,19.67,19.71,19.67,19.69,32300.0,13.1897,13.2165,13.1897,13.2031,32300.0
2012-04-16 13:20:00,19.68,19.68,19.67,19.67,38700.0,13.1964,13.1964,13.1897,13.1897,38700.0
2012-04-16 13:25:00,19.67,19.69,19.66,19.69,23900.0,13.1897,13.2031,13.1829,13.2031,23900.0
2012-04-16 13:30:00,19.69,19.72,19.68,19.71,56300.0,13.2031,13.2232,13.1964,13.2165,56300.0
2012-04-16 13:35:00,19.72,19.74,19.72,19.74,23300.0,13.2232,13.2366,13.2232,13.2366,23300.0
2012-04-16 13:40:00,19.75,19.75,19.73,19.75,24200.0,13.2433,13.2433,13.2299,13.2433,24200.0
2012-04-16 13:45:00,19.75,19.76,19.74,19.76,24100.0,13.2433,13.25,13.2366,13.25,24100.0
2012-04-16 13:50:00,19.76,19.77,19.76,19.76,21300.0,13.25,13.2567,13.25,13.25,21300.0
2012-04-16 13:55:00,19.76,19.79,19.76,19.79,38300.0,13.25,13.2701,13.25,13.2701,38300.0
2012-04-16 14:00:00,19.78,19.8,19.75,19.76,67400.0,13.2634,13.2768,13.2433,13.25,67400.0
2012-04-16 14:05:00,19.77,19.78,19.76,19.76,42300.0,13.2567,13.2634,13.25,13.25,42300.0
2012-04-16 14:10:00,19.76,19.8,19.76,19.8,24300.0,13.25,13.2768,13.25,13.2768,24300.0
2012-04-16 14:15:00,19.8,19.83,19.8,19.81,48000.0,13.2768,13.2969,13.2768,13.2835,48000.0
2012-04-16 14:20:00,19.82,19.83,19.8,19.8,28500.0,13.2902,13.2969,13.2768,13.2768,28500.0
2012-04-16 14:25:00,19.8,19.8,19.76,19.77,53600.0,13.2768,13.2768,13.25,13.2567,53600.0
2012-04-16 14:30:00,19.77,19.8,19.77,19.8,33900.0,13.2567,13.2768,13.2567,13.2768,33900.0
2012-04-16 14:35:00,19.81,19.82,19.78,19.78,28700.0,13.2835,13.2902,13.2634,13.2634,28700.0
2012-04-16 14:40:00,19.79,19.8,19.79,19.8,39300.0,13.2701,13.2768,13.2701,13.2768,39300.0
2012-04-16 14:45:00,19.8,19.81,19.8,19.81,7200.0,13.2768,13.2835,13.2768,13.2835,7200.0
2012-04-16 14:50:00,19.81,19.84,19.8,19.8,26000.0,13.2835,13.3036,13.2768,13.2768,26000.0
2012-04-16 14:55:00,19.79,19.79,19.76,19.77,23000.0,13.2701,13.2701,13.25,13.2567,23000.0
2012-04-16 15:00:00,19.76,19.76,19.71,19.71,50000.0,13.25,13.25,13.2165,13.2165,50000.0
2012-04-16 15:05:00,19.71,19.74,19.7,19.73,47800.0,13.2165,13.2366,13.2098,13.2299,47800.0
2012-04-16 15:10:00,19.74,19.76,19.74,19.76,44500.0,13.2366,13.25,13.2366,13.25,44500.0
2012-04-16 15:15:00,19.76,19.77,19.75,19.77,12800.0,13.25,13.2567,13.2433,13.2567,12800.0
2012-04-16 15:20:00,19.77,19.77,19.72,19.72,31700.0,13.2567,13.2567,13.2232,13.2232,31700.0
2012-04-16 15:25:00,19.72,19.73,19.69,19.73,87000.0,13.2232,13.2299,13.2031,13.2299,87000.0
2012-04-16 15:30:00,19.73,19.74,19.73,19.73,10300.0,13.2299,13.2366,13.2299,13.2299,10300.0
2012-04-16 15:35:00,19.73,19.76,19.72,19.75,79800.0,13.2299,13.25,13.2232,13.2433,79800.0
2012-04-16 15:40:00,19.74,19.76,19.74,19.76,74400.0,13.2366,13.25,13.2366,13.25,74400.0
2012-04-16 15:45:00,19.76,19.76,19.73,19.75,85500.0,13.25,13.25,13.2299,13.2433,85500.0
2012-04-16 15:50:00,19.74,19.74,19.68,19.69,173600.0,13.2366,13.2366,13.1964,13.2031,173600.0
2012-04-16 15:55:00,19.7,19.73,19.7,19.72,85600.0,13.2098,13.2299,13.2098,13.2232,85600.0
2012-04-17 09:30:00,19.81,19.87,19.75,19.78,48600.0,13.2835,13.3238,13.2433,13.2634,48600.0
2012-04-17 09:35:00,19.78,19.85,19.78,19.81,37100.0,13.2634,13.3103,13.2634,13.2835,37100.0
2012-04-17 09:40:00,19.83,19.83,19.79,19.83,51000.0,13.2969,13.2969,13.2701,13.2969,51000.0
2012-04-17 09:45:00,19.83,19.84,19.8,19.81,44000.0,13.2969,13.3036,13.2768,13.2835,44000.0
2012-04-17 09:50:00,19.81,19.88,19.8,19.85,84500.0,13.2835,13.3305,13.2768,13.3103,84500.0
2012-04-17 09:55:00,19.85,19.86,19.84,19.85,22900.0,13.3103,13.3171,13.3036,13.3103,22900.0
2012-04-17 10:00:00,19.86,19.86,19.82,19.84,39800.0,13.3171,13.3171,13.2902,13.3036,39800.0
2012-04-17 10:05:00,19.84,19.91,19.84,19.89,36200.0,13.3036,13.3506,13.3036,13.3372,36200.0
2012-04-17 10:10:00,19.89,19.89,19.88,19.88,7800.0,13.3372,13.3372,13.3305,13.3305,7800.0
2012-04-17 10:15:00,19.88,19.92,19.88,19.92,57500.0,13.3305,13.3573,13.3305,13.3573,57500.0
2012-04-17 10:20:00,19.92,19.92,19.91,19.91,15300.0,13.3573,13.3573,13.3506,13.3506,15300.0
2012-04-17 10:25:00,19.9,19.93,19.9,19.92,25000.0,13.3439,13.364,13.3439,13.3573,25000.0
2012-04-17 10:30:00,19.93,19.96,19.91,19.91,48700.0,13.364,13.3841,13.3506,13.3506,48700.0
2012-04-17 10:35:00,19.91,19.92,19.9,19.92,105300.0,13.3506,13.3573,13.3439,13.3573,105300.0
2012-04-17 10:40:00,19.92,19.94,19.92,19.93,38600.0,13.3573,13.3707,13.3573,13.364,38600.0
2012-04-17 10:45:00,19.93,19.95,19.93,19.94,43800.0,13.364,13.3774,13.364,13.3707,43800.0
2012-04-17 10:50:00,19.93,19.94,19.93,19.94,11400.0,13.364,13.3707,13.364,13.3707,11400.0
2012-04-17 10:55:00,19.94,19.94,19.92,19.92,31100.0,13.3707,13.3707,13.3573,13.3573,31100.0
2012-04-17 11:00:00,19.93,19.99,19.93,19.99,87600.0,13.364,13.4042,13.364,13.4042,87600.0
2012-04-17 11:05:00,19.99,19.99,19.98,19.99,34100.0,13.4042,13.4042,13.3975,13.4042,34100.0
2012-04-17 11:10:00,19.99,19.99,19.99,19.99,12500.0,13.4042,13.4042,13.4042,13.4042,12500.0
2012-04-17 11:15:00,19.99,19.99,19.97,19.98,11400.0,13.4042,13.4042,13.3908,13.3975,11400.0
2012-04-17 11:20:00,19.97,19.99,19.97,19.97,11300.0,13.3908,13.4042,13.3908,13.3908,11300.0
2012-04-17 11:25:00,19.97,20.0,19.97,20.0,107500.0,13.3908,13.4109,13.3908,13.4109,107500.0
2012-04-17 11:30:00,20.0,20.0,19.98,19.98,49700.0,13.4109,13.4109,13.3975,13.3975,49700.0
2012-04-17 11:35:00,19.99,19.99,19.99,19.99,14800.0,13.4042,13.4042,13.4042,13.4042,14800.0
2012-04-17 11:40:00,19.99,19.99,19.97,19.98,16900.0,13.4042,13.4042,13.3908,13.3975,16900.0
2012-04-17 11:45:00,19.98,20.0,19.97,20.0,30400.0,13.3975,13.4109,13.3908,13.4109,30400.0
2012-04-17 11:50:00,20.0,20.0,19.99,19.99,23700.0,13.4109,13.4109,13.4042,13.4042,23700.0
2012-04-17 11:55:00,19.99,20.03,19.99,20.0,68400.0,13.4042,13.431,13.4042,13.4109,68400.0
2012-04-17 12:00:00,20.0,20.03,20.0,20.02,39500.0,13.4109,13.431,13.4109,13.4243,39500.0
2012-04-17 12:05:00,20.03,20.04,20.03,20.03,16200.0,13.431,13.4378,13.431,13.431,16200.0
2012-04-17 12:10:00,20.04,20.04,20.02,20.03,41700.0,13.4378,13.4378,13.4243,13.431,41700.0
2012-04-17 12:15:00,20.03,20.06,20.03,20.06,36600.0,13.431,13.4512,13.431,13.4512,36600.0
2012-04-17 12:20:00,20.07,20.08,20.06,20.06,47100.0,13.4579,13.4646,13.4512,13.4512,47100.0
2012-04-17 12:25:00,20.06,20.07,20.06,20.07,15100.0,13.4512,13.4579,13.4512,13.4579,15100.0
2012-04-17 12:30:00,20.08,20.09,20.07,20.09,53900.0,13.4646,13.4713,13.4579,13.4713,53900.0
2012-04-17 12:35:00,20.09,20.1,20.09,20.1,39400.0,13.4713,13.478,13.4713,13.478,39400.0
2012-04-17 12:40:00,20.09,20.09,20.08,20.08,25600.0,13.4713,13.4713,13.4646,13.4646,25600.0
2012-04-17 12:45:00,20.08,20.08,20.07,20.08,40100.0,13.4646,13.4646,13.4579,13.4646,40100.0
2012-04-17 12:50:00,20.08,20.08,20.06,20.07,48600.0,13.4646,13.4646,13.4512,13.4579,48600.0
2012-04-17 12:55:00,20.07,20.07,20.06,20.06,8600.0,13.4579,13.4579,13.4512,13.4512,8600.0
2012-04-17 13:00:00,20.05,20.07,20.05,20.07,70500.0,13.4445,13.4579,13.4445,13.4579,70500.0
2012-04-17 13:05:00,20.07,20.08,20.05,20.08,35400.0,13.4579,13.4646,13.4445,13.4646,35400.0
2012-04-17 13:10:00,20.07,20.07,20.06,20.06,19800.0,13.4579,13.4579,13.4512,13.4512,19800.0
2012-04-17 13:15:00,20.06,20.07,20.06,20.07,8000.0,13.4512,13.4579,13.4512,13.4579,8000.0
2012-04-17 13:20:00,20.07,20.08,20.07,20.08,17200.0,13.4579,13.4646,13.4579,13.4646,17200.0
2012-04-17 13:25:00,20.08,20.09,20.08,20.09,26900.0,13.4646,13.4713,13.4646,13.4713,26900.0
2012-04-17 13:30:00,20.1,20.1,20.08,20.09,15900.0,13.478,13.478,13.4646,13.4713,15900.0
2012-04-17 13:35:00,20.09,20.09,20.08,20.09,14600.0,13.4713,13.4713,13.4646,13.4713,14600.0
2012-04-17 13:40:00,20.09,20.1,20.08,20.09,12800.0,13.4713,13.478,13.4646,13.4713,12800.0
2012-04-17 13:45:00,20.1,20.1,20.09,20.09,700.0,13.478,13.478,13.4713,13.4713,700.0
2012-04-17 13:50:00,20.09,20.1,20.09,20.1,14600.0,13.4713,13.478,13.4713,13.478,14600.0
2012-04-17 13:55:00,20.09,20.1,20.08,20.08,25500.0,13.4713,13.478,13.4646,13.4646,25500.0
2012-04-17 14:00:00,20.08,20.09,20.08,20.08,7700.0,13.4646,13.4713,13.4646,13.4646,7700.0
2012-04-17 14:05:00,20.08,20.09,20.08,20.09,5000.0,13.4646,13.4713,13.4646,13.4713,5000.0
2012-04-17 14:10:00,20.09,20.14,20.08,20.14,83800.0,13.4713,13.5048,13.4646,13.5048,83800.0
2012-04-17 14:15:00,20.14,20.14,20.13,20.13,21600.0,13.5048,13.5048,13.4981,13.4981,21600.0
2012-04-17 14:20:00,20.13,20.15,20.12,20.12,39000.0,13.4981,13.5115,13.4914,13.4914,39000.0
2012-04-17 14:25:00,20.11,20.11,20.1,20.1,10000.0,13.4847,13.4847,13.478,13.478,10000.0
2012-04-17 14:30:00,20.11,20.12,20.11,20.12,20800.0,13.4847,13.4914,13.4847,13.4914,20800.0
2012-04-17 14:35:00,20.11,20.11,20.1,20.1,75800.0,13.4847,13.4847,13.478,13.478,75800.0
2012-04-17 14:40:00,20.11,20.11,20.1,20.11,21600.0,13.4847,13.4847,13.478,13.4847,21600.0
2012-04-17 14:45:00,20.11,20.11,20.1,20.1,34300.0,13.4847,13.4847,13.478,13.478,34300.0
2012-04-17 14:50:00,20.09,20.09,20.07,20.07,38500.0,13.4713,13.4713,13.4579,13.4579,38500.0
2012-04-17 14:55:00,20.07,20.07,20.05,20.06,37900.0,13.4579,13.4579,13.4445,13.4512,37900.0
2012-04-17 15:00:00,20.07,20.07,20.07,20.07,28500.0,13.4579,13.4579,13.4579,13.4579,28500.0
2012-04-17 15:05:00,20.07,20.09,20.07,20.09,29600.0,13.4579,13.4713,13.4579,13.4713,29600.0
2012-04-17 15:10:00,20.09,20.09,20.07,20.07,14000.0,13.4713,13.4713,13.4579,13.4579,14000.0
2012-04-17 15:15:00,20.07,20.08,20.07,20.07,26800.0,13.4579,13.4646,13.4579,13.4579,26800.0
2012-04-17 15:20:00,20.07,20.1,20.07,20.09,35700.0,13.4579,13.478,13.4579,13.4713,35700.0
2012-04-17 15:25:00,20.1,20.14,20.09,20.14,74200.0,13.478,13.5048,13.4713,13.5048,74200.0
2012-04-17 15:30:00,20.14,20.14,20.12,20.12,30700.0,13.5048,13.5048,13.4914,13.4914,30700.0
2012-04-17 15:35:00,20.11,20.11,20.1,20.1,38700.0,13.4847,13.4847,13.478,13.478,38700.0
2012-04-17 15:40:00,20.1,20.14,20.1,20.14,116700.0,13.478,13.5048,13.478,13.5048,116700.0
2012-04-17 15:45:00,20.14,20.15,20.11,20.11,124200.0,13.5048,13.5115,13.4847,13.4847,124200.0
2012-04-17 15:50:00,20.11,20.13,20.1,20.11,166000.0,13.4847,13.4981,13.478,13.4847,166000.0
2012-04-17 15:55:00,20.11,20.12,20.08,20.08,124900.0,13.4847,13.4914,13.4646,13.4646,124900.0
2012-04-18 09:30:00,19.96,19.99,19.89,19.97,92800.0,13.3841,13.4042,13.3372,13.3908,92800.0
2012-04-18 09:35:00,19.98,20.04,19.96,19.96,78300.0,13.3975,13.4378,13.3841,13.3841,78300.0
2012-04-18 09:40:00,19.96,20.02,19.94,19.97,79800.0,13.3841,13.4243,13.3707,13.3908,79800.0
2012-04-18 09:45:00,19.97,20.0,19.95,20.0,46300.0,13.3908,13.4109,13.3774,13.4109,46300.0
2012-04-18 09:50:00,20.0,20.0,19.98,19.98,47700.0,13.4109,13.4109,13.3975,13.3975,47700.0
2012-04-18 09:55:00,19.99,20.0,19.98,19.98,25500.0,13.4042,13.4109,13.3975,13.3975,25500.0
2012-04-18 10:00:00,19.99,19.99,19.97,19.98,30200.0,13.4042,13.4042,13.3908,13.3975,30200.0
2012-04-18 10:05:00,19.98,20.0,19.95,19.95,33300.0,13.3975,13.4109,13.3774,13.3774,33300.0
2012-04-18 10:10:00,19.95,19.96,19.92,19.96,27900.0,13.3774,13.3841,13.3573,13.3841,27900.0
2012-04-18 10:15:00,19.96,19.97,19.95,19.97,19700.0,13.3841,13.3908,13.3774,13.3908,19700.0
2012-04-18 10:20:00,19.97,19.97,19.92,19.95,50800.0,13.3908,13.3908,13.3573,13.3774,50800.0
2012-04-18 10:25:00,19.94,19.97,19.94,19.95,31000.0,13.3707,13.3908,13.3707,13.3774,31000.0
2012-04-18 10:30:00,19.95,19.98,19.94,19.97,69800.0,13.3774,13.3975,13.3707,13.3908,69800.0
2012-04-18 10:35:00,19.97,20.02,19.97,20.0,75600.0,13.3908,13.4243,13.3908,13.4109,75600.0
2012-04-18 10:40:00,19.99,20.0,19.97,19.97,43300.0,13.4042,13.4109,13.3908,13.3908,43300.0
2012-04-18 10:45:00,19.98,20.02,19.98,20.0,33500.0,13.3975,13.4243,13.3975,13.4109,33500.0
2012-04-18 10:50:00,20.0,20.03,20.0,20.02,48400.0,13.4109,13.431,13.4109,13.4243,48400.0
2012-04-18 10:55:00,20.02,20.04,20.01,20.03,7500.0,13.4243,13.4378,13.4176,13.431,7500.0
2012-04-18 11:00:00,20.03,20.03,19.99,19.99,18300.0,13.431,13.431,13.4042,13.4042,18300.0
2012-04-18 11:05:00,19.99,19.99,19.93,19.93,62800.0,13.4042,13.4042,13.364,13.364,62800.0
2012-04-18 11:10:00,19.93,19.96,19.91,19.92,60500.0,13.364,13.3841,13.3506,13.3573,60500.0
2012-04-18 11:15:00,19.91,19.92,19.88,19.92,83300.0,13.3506,13.3573,13.3305,13.3573,83300.0
2012-04-18 11:20:00,19.92,19.93,19.9,19.93,36800.0,13.3573,13.364,13.3439,13.364,36800.0
2012-04-18 11:25:00,19.93,19.93,19.9,19.92,20900.0,13.364,13.364,13.3439,13.3573,20900.0
2012-04-18 11:30:00,19.92,19.93,19.91,19.91,11500.0,13.3573,13.364,13.3506,13.3506,11500.0
2012-04-18 11:35:00,19.91,19.93,19.9,19.92,18500.0,13.3506,13.364,13.3439,13.3573,18500.0
2012-04-18 11:40:00,19.92,19.93,19.9,19.93,31900.0,13.3573,13.364,13.3439,13.364,31900.0
2012-04-18 11:45:00,19.93,19.96,19.92,19.94,30200.0,13.364,13.3841,13.3573,13.3707,30200.0
2012-04-18 11:50:00,19.94,19.97,19.93,19.97,14800.0,13.3707,13.3908,13.364,13.3908,14800.0
2012-04-18 11:55:00,19.97,19.99,19.95,19.95,17300.0,13.3908,13.4042,13.3774,13.3774,17300.0
2012-04-18 12:00:00,19.94,19.94,19.92,19.93,68700.0,13.3707,13.3707,13.3573,13.364,68700.0
2012-04-18 12:05:00,19.93,19.93,19.92,19.93,13100.0,13.364,13.364,13.3573,13.364,13100.0
2012-04-18 12:10:00,19.94,19.94,19.92,19.93,12900.0,13.3707,13.3707,13.3573,13.364,12900.0
2012-04-18 12:15:00,19.94,19.94,19.93,19.93,51400.0,13.3707,13.3707,13.364,13.364,51400.0
2012-04-18 12:20:00,19.93,19.94,19.93,19.93,30300.0,13.364,13.3707,13.364,13.364,30300.0
2012-04-18 12:25:00,19.93,19.93,19.9,19.9,9000.0,13.364,13.364,13.3439,13.3439,9000.0
2012-04-18 12:30:00,19.91,19.92,19.91,19.91,16800.0,13.3506,13.3573,13.3506,13.3506,16800.0
2012-04-18 12:35:00,19.91,19.92,19.91,19.92,18900.0,13.3506,13.3573,13.3506,13.3573,18900.0
2012-04-18 12:40:00,19.92,19.97,19.92,19.95,11500.0,13.3573,13.3908,13.3573,13.3774,11500.0
2012-04-18 12:45:00,19.96,19.97,19.94,19.94,14100.0,13.3841,13.3908,13.3707,13.3707,14100.0
2012-04-18 12:50:00,19.93,19.94,19.93,19.94,15400.0,13.364,13.3707,13.364,13.3707,15400.0
2012-04-18 12:55:00,19.94,19.95,19.93,19.95,13600.0,13.3707,13.3774,13.364,13.3774,13600.0
2012-04-18 13:00:00,19.95,19.98,19.95,19.98,5600.0,13.3774,13.3975,13.3774,13.3975,5600.0
2012-04-18 13:05:00,19.99,19.99,19.99,19.99,300.0,13.4042,13.4042,13.4042,13.4042,300.0
2012-04-18 13:10:00,19.98,19.98,19.97,19.98,9500.0,13.3975,13.3975,13.3908,13.3975,9500.0
2012-04-18 13:15:00,19.97,19.97,19.93,19.95,38300.0,13.3908,13.3908,13.364,13.3774,38300.0
2012-04-18 13:20:00,19.95,19.96,19.95,19.96,14800.0,13.3774,13.3841,13.3774,13.3841,14800.0
2012-04-18 13:25:00,19.97,19.97,19.95,19.95,3700.0,13.3908,13.3908,13.3774,13.3774,3700.0
2012-04-18 13:30:00,19.95,19.96,19.93,19.93,19700.0,13.3774,13.3841,13.364,13.364,19700.0
2012-04-18 13:35:00,19.93,19.93,19.93,19.93,13600.0,13.364,13.364,13.364,13.364,13600.0
2012-04-18 13:40:00,19.93,19.93,19.92,19.92,27200.0,13.364,13.364,13.3573,13.3573,27200.0
2012-04-18 13:45:00,19.92,19.92,19.91,19.91,23100.0,13.3573,13.3573,13.3506,13.3506,23100.0
2012-04-18 13:50:00,19.91,19.93,19.91,19.93,18600.0,13.3506,13.364,13.3506,13.364,18600.0
2012-04-18 13:55:00,19.93,19.93,19.91,19.92,18800.0,13.364,13.364,13.3506,13.3573,18800.0
2012-04-18 14:00:00,19.92,19.94,19.91,19.94,18800.0,13.3573,13.3707,13.3506,13.3707,18800.0
2012-04-18 14:05:00,19.93,19.96,19.93,19.96,11400.0,13.364,13.3841,13.364,13.3841,11400.0
2012-04-18 14:10:00,19.95,19.97,19.95,19.96,11000.0,13.3774,13.3908,13.3774,13.3841,11000.0
2012-04-18 14:15:00,19.97,19.97,19.96,19.97,2100.0,13.3908,13.3908,13.3841,13.3908,2100.0
2012-04-18 14:20:00,19.97,20.0,19.97,20.0,16500.0,13.3908,13.4109,13.3908,13.4109,16500.0
2012-04-18 14:25:00,20.0,20.01,20.0,20.0,54900.0,13.4109,13.4176,13.4109,13.4109,54900.0
2012-04-18 14:30:00,20.0,20.02,20.0,20.02,8800.0,13.4109,13.4243,13.4109,13.4243,8800.0
2012-04-18 14:35:00,20.02,20.02,20.0,20.0,10000.0,13.4243,13.4243,13.4109,13.4109,10000.0
2012-04-18 14:40:00,20.0,20.02,20.0,20.02,10800.0,13.4109,13.4243,13.4109,13.4243,10800.0
2012-04-18 14:45:00,20.03,20.05,20.03,20.04,17200.0,13.431,13.4445,13.431,13.4378,17200.0
2012-04-18 14:50:00,20.05,20.05,20.05,20.05,400.0,13.4445,13.4445,13.4445,13.4445,400.0
2012-04-18 14:55:00,20.05,20.05,20.05,20.05,2600.0,13.4445,13.4445,13.4445,13.4445,2600.0
2012-04-18 15:00:00,20.04,20.08,20.04,20.08,45800.0,13.4378,13.4646,13.4378,13.4646,45800.0
2012-04-18 15:05:00,20.08,20.08,20.06,20.07,26500.0,13.4646,13.4646,13.4512,13.4579,26500.0
2012-04-18 15:10:00,20.07,20.08,20.05,20.08,52800.0,13.4579,13.4646,13.4445,13.4646,52800.0
2012-04-18 15:15:00,20.08,20.1,20.08,20.09,34700.0,13.4646,13.478,13.4646,13.4713,34700.0
2012-04-18 15:20:00,20.09,20.11,20.08,20.09,53700.0,13.4713,13.4847,13.4646,13.4713,53700.0
2012-04-18 15:25:00,20.1,20.1,20.08,20.09,18700.0,13.478,13.478,13.4646,13.4713,18700.0
2012-04-18 15:30:00,20.08,20.13,20.08,20.13,40600.0,13.4646,13.4981,13.4646,13.4981,40600.0
2012-04-18 15:35:00,20.13,20.15,20.12,20.15,74600.0,13.4981,13.5115,13.4914,13.5115,74600.0
2012-04-18 15:40:00,20.15,20.15,20.12,20.14,54800.0,13.5115,13.5115,13.4914,13.5048,54800.0
2012-04-18 15:45:00,20.14,20.14,20.08,20.1,51100.0,13.5048,13.5048,13.4646,13.478,51100.0
2012-04-18 15:50:00,20.1,20.1,20.06,20.08,89700.0,13.478,13.478,13.4512,13.4646,89700.0
2012-04-18 15:55:00,20.08,20.1,20.07,20.07,122000.0,13.4646,13.478,13.4579,13.4579,122000.0
2012-04-19 09:30:00,20.0,20.01,19.95,19.96,285600.0,13.4109,13.4176,13.3774,13.3841,285600.0
2012-04-19 09:35:00,19.97,20.03,19.96,20.02,105100.0,13.3908,13.431,13.3841,13.4243,105100.0
2012-04-19 09:40:00,20.01,20.06,20.0,20.03,100800.0,13.4176,13.4512,13.4109,13.431,100800.0
2012-04-19 09:45:00,20.03,20.12,20.02,20.11,90400.0,13.431,13.4914,13.4243,13.4847,90400.0
2012-04-19 09:50:00,20.11,20.14,20.1,20.13,30900.0,13.4847,13.5048,13.478,13.4981,30900.0
2012-04-19 09:55:00,20.13,20.15,20.13,20.15,19600.0,13.4981,13.5115,13.4981,13.5115,19600.0
2012-04-19 10:00:00,20.14,20.16,20.07,20.08,118400.0,13.5048,13.5182,13.4579,13.4646,118400.0
2012-04-19 10:05:00,20.08,20.13,20.06,20.06,65500.0,13.4646,13.4981,13.4512,13.4512,65500.0
2012-04-19 10:10:00,20.05,20.07,20.02,20.04,47000.0,13.4445,13.4579,13.4243,13.4378,47000.0
2012-04-19 10:15:00,20.03,20.06,19.99,20.06,84300.0,13.431,13.4512,13.4042,13.4512,84300.0
2012-04-19 10:20:00,20.06,20.11,20.06,20.1,36900.0,13.4512,13.4847,13.4512,13.478,36900.0
2012-04-19 10:25:00,20.1,20.11,20.09,20.11,44300.0,13.478,13.4847,13.4713,13.4847,44300.0
2012-04-19 10:30:00,20.11,20.2,20.11,20.19,96100.0,13.4847,13.545,13.4847,13.5383,96100.0
2012-04-19 10:35:00,20.2,20.28,20.2,20.27,93000.0,13.545,13.5987,13.545,13.592,93000.0
2012-04-19 10:40:00,20.27,20.31,20.25,20.27,84200.0,13.592,13.6188,13.5786,13.592,84200.0
2012-04-19 10:45:00,20.27,20.27,20.21,20.24,49500.0,13.592,13.592,13.5517,13.5719,49500.0
2012-04-19 10:50:00,20.25,20.25,20.23,20.24,30500.0,13.5786,13.5786,13.5652,13.5719,30500.0
2012-04-19 10:55:00,20.25,20.26,20.22,20.22,44200.0,13.5786,13.5853,13.5585,13.5585,44200.0
2012-04-19 11:00:00,20.22,20.22,20.18,20.2,50100.0,13.5585,13.5585,13.5316,13.545,50100.0
2012-04-19 11:05:00,20.2,20.23,20.18,20.18,43100.0,13.545,13.5652,13.5316,13.5316,43100.0
2012-04-19 11:10:00,20.19,20.19,20.14,20.14,47300.0,13.5383,13.5383,13.5048,13.5048,47300.0
2012-04-19 11:15:00,20.14,20.17,20.14,20.16,37200.0,13.5048,13.5249,13.5048,13.5182,37200.0
2012-04-19 11:20:00,20.15,20.16,20.11,20.11,54800.0,13.5115,13.5182,13.4847,13.4847,54800.0
2012-04-19 11:25:00,20.1,20.1,20.09,20.09,37800.0,13.478,13.478,13.4713,13.4713,37800.0
2012-04-19 11:30:00,20.1,20.1,20.0,20.02,67600.0,13.478,13.478,13.4109,13.4243,67600.0
2012-04-19 11:35:00,20.02,20.1,20.02,20.09,25500.0,13.4243,13.478,13.4243,13.4713,25500.0
2012-04-19 11:40:00,20.08,20.12,20.07,20.12,29900.0,13.4646,13.4914,13.4579,13.4914,29900.0
2012-04-19 11:45:00,20.12,20.12,20.08,20.11,33600.0,13.4914,13.4914,13.4646,13.4847,33600.0
2012-04-19 11:50:00,20.11,20.14,20.09,20.13,20600.0,13.4847,13.5048,13.4713,13.4981,20600.0
2012-04-19 11:55:00,20.13,20.13,20.11,20.11,19400.0,13.4981,13.4981,13.4847,13.4847,19400.0
2012-04-19 12:00:00,20.1,20.1,20.03,20.03,50300.0,13.478,13.478,13.431,13.431,50300.0
2012-04-19 12:05:00,20.02,20.02,19.99,20.01,39000.0,13.4243,13.4243,13.4042,13.4176,39000.0
2012-04-19 12:10:00,20.0,20.06,20.0,20.05,38800.0,13.4109,13.4512,13.4109,13.4445,38800.0
2012-04-19 12:15:00,20.06,20.06,20.01,20.01,74400.0,13.4512,13.4512,13.4176,13.4176,74400.0
2012-04-19 12:20:00,20.01,20.03,20.01,20.01,18700.0,13.4176,13.431,13.4176,13.4176,18700.0
2012-04-19 12:25:00,20.01,20.02,19.99,19.99,16400.0,13.4176,13.4243,13.4042,13.4042,16400.0
2012-04-19 12:30:00,19.98,20.0,19.97,19.99,44400.0,13.3975,13.4109,13.3908,13.4042,44400.0
2012-04-19 12:35:00,20.0,20.03,20.0,20.02,11100.0,13.4109,13.431,13.4109,13.4243,11100.0
2012-04-19 12:40:00,20.02,20.03,20.01,20.01,10300.0,13.4243,13.431,13.4176,13.4176,10300.0
2012-04-19 12:45:00,20.01,20.05,20.01,20.03,19200.0,13.4176,13.4445,13.4176,13.431,19200.0
2012-04-19 12:50:00,20.03,20.05,20.0,20.01,31800.0,13.431,13.4445,13.4109,13.4176,31800.0
2012-04-19 12:55:00,20.01,20.01,19.96,19.96,27600.0,13.4176,13.4176,13.3841,13.3841,27600.0
2012-04-19 13:00:00,19.95,19.99,19.94,19.99,28000.0,13.3774,13.4042,13.3707,13.4042,28000.0
2012-04-19 13:05:00,19.98,20.01,19.98,20.01,33700.0,13.3975,13.4176,13.3975,13.4176,33700.0
2012-04-19 13:10:00,20.0,20.0,19.93,19.94,44800.0,13.4109,13.4109,13.364,13.3707,44800.0
2012-04-19 13:15:00,19.93,19.95,19.93,19.94,71200.0,13.364,13.3774,13.364,13.3707,71200.0
2012-04-19 13:20:00,19.95,19.95,19.91,19.94,60900.0,13.3774,13.3774,13.3506,13.3707,60900.0
2012-04-19 13:25:00,19.93,19.95,19.93,19.95,3100.0,13.364,13.3774,13.364,13.3774,3100.0
2012-04-19 13:30:00,19.94,19.99,19.94,19.98,33900.0,13.3707,13.4042,13.3707,13.3975,33900.0
2012-04-19 13:35:00,19.98,19.98,19.93,19.95,35700.0,13.3975,13.3975,13.364,13.3774,35700.0
2012-04-19 13:40:00,19.95,19.95,19.94,19.94,6500.0,13.3774,13.3774,13.3707,13.3707,6500.0
2012-04-19 13:45:00,19.95,19.97,19.94,19.96,28600.0,13.3774,13.3908,13.3707,13.3841,28600.0
2012-04-19 13:50:00,19.96,19.97,19.93,19.94,37300.0,13.3841,13.3908,13.364,13.3707,37300.0
2012-04-19 13:55:00,19.94,19.95,19.9,19.9,59100.0,13.3707,13.3774,13.3439,13.3439,59100.0
2012-04-19 14:00:00,19.9,19.93,19.9,19.93,27400.0,13.3439,13.364,13.3439,13.364,27400.0
2012-04-19 14:05:00,19.92,19.94,19.91,19.92,50700.0,13.3573,13.3707,13.3506,13.3573,50700.0
2012-04-19 14:10:00,19.93,19.93,19.92,19.93,22600.0,13.364,13.364,13.3573,13.364,22600.0
2012-04-19 14:15:00,19.93,19.93,19.89,19.91,28700.0,13.364,13.364,13.3372,13.3506,28700.0
2012-04-19 14:20:00,19.92,19.93,19.89,19.91,47800.0,13.3573,13.364,13.3372,13.3506,47800.0
2012-04-19 14:25:00,19.91,19.91,19.87,19.87,56100.0,13.3506,13.3506,13.3238,13.3238,56100.0
2012-04-19 14:30:00,19.87,19.87,19.82,19.82,57300.0,13.3238,13.3238,13.2902,13.2902,57300.0
2012-04-19 14:35:00,19.82,19.85,19.78,19.84,60800.0,13.2902,13.3103,13.2634,13.3036,60800.0
2012-04-19 14:40:00,19.83,19.85,19.82,19.85,42200.0,13.2969,13.3103,13.2902,13.3103,42200.0
2012-04-19 14:45:00,19.84,19.84,19.8,19.83,40300.0,13.3036,13.3036,13.2768,13.2969,40300.0
2012-04-19 14:50:00,19.83,19.84,19.81,19.84,63300.0,13.2969,13.3036,13.2835,13.3036,63300.0
2012-04-19 14:55:00,19.85,19.86,19.84,19.85,16400.0,13.3103,13.3171,13.3036,13.3103,16400.0
2012-04-19 15:00:00,19.84,19.87,19.84,19.85,35900.0,13.3036,13.3238,13.3036,13.3103,35900.0
2012-04-19 15:05:00,19.85,19.85,19.82,19.82,30600.0,13.3103,13.3103,13.2902,13.2902,30600.0
2012-04-19 15:10:00,19.83,19.85,19.8,19.81,52800.0,13.2969,13.3103,13.2768,13.2835,52800.0
2012-04-19 15:15:00,19.82,19.83,19.81,19.81,39800.0,13.2902,13.2969,13.2835,13.2835,39800.0
2012-04-19 15:20:00,19.81,19.83,19.81,19.83,43800.0,13.2835,13.2969,13.2835,13.2969,43800.0
2012-04-19 15:25:00,19.83,19.9,19.83,19.9,54900.0,13.2969,13.3439,13.2969,13.3439,54900.0
2012-04-19 15:30:00,19.89,19.9,19.87,19.9,26900.0,13.3372,13.3439,13.3238,13.3439,26900.0
2012-04-19 15:35:00,19.91,19.93,19.89,19.93,48600.0,13.3506,13.364,13.3372,13.364,48600.0
2012-04-19 15:40:00,19.93,19.95,19.92,19.92,87000.0,13.364,13.3774,13.3573,13.3573,87000.0
2012-04-19 15:45:00,19.92,19.96,19.91,19.95,89800.0,13.3573,13.3841,13.3506,13.3774,89800.0
2012-04-19 15:50:00,19.95,19.95,19.86,19.9,90100.0,13.3774,13.3774,13.3171,13.3439,90100.0
2012-04-19 15:55:00,19.91,19.94,19.91,19.91,101500.0,13.3506,13.3707,13.3506,13.3506,101500.0
2012-04-20 09:30:00,19.96,19.99,19.9,19.99,107400.0,13.3841,13.4042,13.3439,13.4042,107400.0
2012-04-20 09:35:00,19.99,19.99,19.95,19.98,66900.0,13.4042,13.4042,13.3774,13.3975,66900.0
2012-04-20 09:40:00,19.98,19.99,19.92,19.93,39300.0,13.3975,13.4042,13.3573,13.364,39300.0
2012-04-20 09:45:00,19.93,19.95,19.91,19.93,63300.0,13.364,13.3774,13.3506,13.364,63300.0
2012-04-20 09:50:00,19.93,20.0,19.93,19.95,109000.0,13.364,13.4109,13.364,13.3774,109000.0
2012-04-20 09:55:00,19.94,19.99,19.94,19.98,48000.0,13.3707,13.4042,13.3707,13.3975,48000.0
2012-04-20 10:00:00,19.98,19.99,19.93,19.95,28700.0,13.3975,13.4042,13.364,13.3774,28700.0
2012-04-20 10:05:00,19.94,19.99,19.93,19.98,58600.0,13.3707,13.4042,13.364,13.3975,58600.0
2012-04-20 10:10:00,19.98,19.99,19.95,19.99,31400.0,13.3975,13.4042,13.3774,13.4042,31400.0
2012-04-20 10:15:00,19.99,20.0,19.96,19.98,26900.0,13.4042,13.4109,13.3841,13.3975,26900.0
2012-04-20 10:20:00,19.98,20.0,19.96,19.98,48800.0,13.3975,13.4109,13.3841,13.3975,48800.0
2012-04-20 10:25:00,19.98,20.02,19.98,19.98,44800.0,13.3975,13.4243,13.3975,13.3975,44800.0
2012-04-20 10:30:00,19.98,19.99,19.97,19.99,34100.0,13.3975,13.4042,13.3908,13.4042,34100.0
2012-04-20 10:35:00,19.99,20.02,19.97,20.02,72100.0,13.4042,13.4243,13.3908,13.4243,72100.0
2012-04-20 10:40:00,20.02,20.02,20.0,20.0,34500.0,13.4243,13.4243,13.4109,13.4109,34500.0
2012-04-20 10:45:00,20.0,20.0,19.99,20.0,23400.0,13.4109,13.4109,13.4042,13.4109,23400.0
2012-04-20 10:50:00,20.0,20.0,19.96,20.0,29600.0,13.4109,13.4109,13.3841,13.4109,29600.0
2012-04-20 10:55:00,20.0,20.02,19.97,19.98,94400.0,13.4109,13.4243,13.3908,13.3975,94400.0
2012-04-20 11:00:00,19.98,19.98,19.93,19.96,78600.0,13.3975,13.3975,13.364,13.3841,78600.0
2012-04-20 11:05:00,19.96,19.98,19.95,19.98,64200.0,13.3841,13.3975,13.3774,13.3975,64200.0
2012-04-20 11:10:00,19.98,19.98,19.97,19.98,5800.0,13.3975,13.3975,13.3908,13.3975,5800.0
2012-04-20 11:15:00,19.97,19.99,19.96,19.98,57500.0,13.3908,13.4042,13.3841,13.3975,57500.0
2012-04-20 11:20:00,19.98,19.99,19.97,19.97,28300.0,13.3975,13.4042,13.3908,13.3908,28300.0
2012-04-20 11:25:00,19.97,19.98,19.97,19.97,10500.0,13.3908,13.3975,13.3908,13.3908,10500.0
2012-04-20 11:30:00,19.97,19.99,19.97,19.98,52000.0,13.3908,13.4042,13.3908,13.3975,52000.0
2012-04-20 11:35:00,19.98,19.99,19.96,19.99,26000.0,13.3975,13.4042,13.3841,13.4042,26000.0
2012-04-20 11:40:00,19.99,20.0,19.99,20.0,16200.0,13.4042,13.4109,13.4042,13.4109,16200.0
2012-04-20 11:45:00,20.0,20.02,20.0,20.0,16800.0,13.4109,13.4243,13.4109,13.4109,16800.0
2012-04-20 11:50:00,20.01,20.02,20.0,20.01,15600.0,13.4176,13.4243,13.4109,13.4176,15600.0
2012-04-20 11:55:00,20.01,20.01,20.0,20.0,4400.0,13.4176,13.4176,13.4109,13.4109,4400.0
2012-04-20 12:00:00,20.0,20.03,20.0,20.03,13100.0,13.4109,13.431,13.4109,13.431,13100.0
2012-04-20 12:05:00,20.02,20.02,20.01,20.01,17200.0,13.4243,13.4243,13.4176,13.4176,17200.0
2012-04-20 12:10:00,20.01,20.03,20.0,20.03,31700.0,13.4176,13.431,13.4109,13.431,31700.0
2012-04-20 12:15:00,20.02,20.02,19.99,19.99,16900.0,13.4243,13.4243,13.4042,13.4042,16900.0
2012-04-20 12:20:00,20.0,20.01,19.98,19.98,20500.0,13.4109,13.4176,13.3975,13.3975,20500.0
2012-04-20 12:25:00,19.98,19.99,19.98,19.98,19900.0,13.3975,13.4042,13.3975,13.3975,19900.0
2012-04-20 12:30:00,19.98,19.98,19.97,19.98,24600.0,13.3975,13.3975,13.3908,13.3975,24600.0
2012-04-20 12:35:00,19.98,19.98,19.98,19.98,2800.0,13.3975,13.3975,13.3975,13.3975,2800.0
2012-04-20 12:40:00,19.99,19.99,19.97,19.97,33500.0,13.4042,13.4042,13.3908,13.3908,33500.0
2012-04-20 12:45:00,19.98,19.98,19.97,19.97,4500.0,13.3975,13.3975,13.3908,13.3908,4500.0
2012-04-20 12:50:00,19.97,19.99,19.97,19.99,31900.0,13.3908,13.4042,13.3908,13.4042,31900.0
2012-04-20 12:55:00,19.99,19.99,19.97,19.97,55700.0,13.4042,13.4042,13.3908,13.3908,55700.0
2012-04-20 13:00:00,19.96,19.96,19.94,19.94,23600.0,13.3841,13.3841,13.3707,13.3707,23600.0
2012-04-20 13:05:00,19.94,19.94,19.93,19.94,8700.0,13.3707,13.3707,13.364,13.3707,8700.0
2012-04-20 13:10:00,19.95,19.95,19.93,19.94,13200.0,13.3774,13.3774,13.364,13.3707,13200.0
2012-04-20 13:15:00,19.93,19.93,19.9,19.93,74800.0,13.364,13.364,13.3439,13.364,74800.0
2012-04-20 13:20:00,19.93,19.93,19.91,19.91,33900.0,13.364,13.364,13.3506,13.3506,33900.0
2012-04-20 13:25:00,19.9,19.9,19.87,19.88,29500.0,13.3439,13.3439,13.3238,13.3305,29500.0
2012-04-20 13:30:00,19.89,19.89,19.87,19.88,12800.0,13.3372,13.3372,13.3238,13.3305,12800.0
2012-04-20 13:35:00,19.88,19.91,19.88,19.91,20300.0,13.3305,13.3506,13.3305,13.3506,20300.0
2012-04-20 13:40:00,19.91,19.92,19.9,19.91,3600.0,13.3506,13.3573,13.3439,13.3506,3600.0
2012-04-20 13:45:00,19.91,19.92,19.91,19.92,800.0,13.3506,13.3573,13.3506,13.3573,800.0
2012-04-20 13:50:00,19.92,19.92,19.85,19.88,42900.0,13.3573,13.3573,13.3103,13.3305,42900.0
2012-04-20 13:55:00,19.87,19.87,19.86,19.86,17200.0,13.3238,13.3238,13.3171,13.3171,17200.0
2012-04-20 14:00:00,19.87,19.91,19.87,19.91,61900.0,13.3238,13.3506,13.3238,13.3506,61900.0
2012-04-20 14:05:00,19.9,19.9,19.84,19.84,73000.0,13.3439,13.3439,13.3036,13.3036,73000.0
2012-04-20 14:10:00,19.84,19.9,19.84,19.9,56400.0,13.3036,13.3439,13.3036,13.3439,56400.0
2012-04-20 14:15:00,19.9,19.92,19.9,19.91,24600.0,13.3439,13.3573,13.3439,13.3506,24600.0
2012-04-20 14:20:00,19.91,19.94,19.9,19.92,27800.0,13.3506,13.3707,13.3439,13.3573,27800.0
2012-04-20 14:25:00,19.92,19.97,19.91,19.97,63400.0,13.3573,13.3908,13.3506,13.3908,63400.0
2012-04-20 14:30:00,19.97,19.97,19.94,19.94,14000.0,13.3908,13.3908,13.3707,13.3707,14000.0
2012-04-20 14:35:00,19.94,19.94,19.92,19.93,12500.0,13.3707,13.3707,13.3573,13.364,12500.0
2012-04-20 14:40:00,19.93,19.93,19.93,19.93,300.0,13.364,13.364,13.364,13.364,300.0
2012-04-20 14:45:00,19.93,19.94,19.92,19.93,29300.0,13.364,13.3707,13.3573,13.364,29300.0
2012-04-20 14:50:00,19.93,19.95,19.93,19.93,50400.0,13.364,13.3774,13.364,13.364,50400.0
2012-04-20 14:55:00,19.93,19.95,19.92,19.94,41800.0,13.364,13.3774,13.3573,13.3707,41800.0
2012-04-20 15:00:00,19.93,19.93,19.92,19.93,22400.0,13.364,13.364,13.3573,13.364,22400.0
2012-04-20 15:05:00,19.94,19.95,19.91,19.92,45600.0,13.3707,13.3774,13.3506,13.3573,45600.0
2012-04-20 15:10:00,19.92,19.95,19.91,19.95,92100.0,13.3573,13.3774,13.3506,13.3774,92100.0
2012-04-20 15:15:00,19.94,19.95,19.94,19.95,50900.0,13.3707,13.3774,13.3707,13.3774,50900.0
2012-04-20 15:20:00,19.95,19.95,19.92,19.92,30400.0,13.3774,13.3774,13.3573,13.3573,30400.0
2012-04-20 15:25:00,19.92,19.93,19.92,19.93,16500.0,13.3573,13.364,13.3573,13.364,16500.0
2012-04-20 15:30:00,19.93,19.95,19.92,19.92,46400.0,13.364,13.3774,13.3573,13.3573,46400.0
2012-04-20 15:35:00,19.92,19.95,19.92,19.94,55400.0,13.3573,13.3774,13.3573,13.3707,55400.0
2012-04-20 15:40:00,19.94,19.94,19.9,19.92,66600.0,13.3707,13.3707,13.3439,13.3573,66600.0
2012-04-20 15:45:00,19.92,19.92,19.87,19.9,119200.0,13.3573,13.3573,13.3238,13.3439,119200.0
2012-04-20 15:50:00,19.9,19.93,19.9,19.92,97900.0,13.3439,13.364,13.3439,13.3573,97900.0
2012-04-20 15:55:00,19.92,19.92,19.9,19.9,199100.0,13.3573,13.3573,13.3439,13.3439,199100.0
2012-04-23 09:30:00,19.74,19.75,19.68,19.7,61400.0,13.2366,13.2433,13.1964,13.2098,61400.0
2012-04-23 09:35:00,19.69,19.75,19.67,19.75,67600.0,13.2031,13.2433,13.1897,13.2433,67600.0
2012-04-23 09:40:00,19.74,19.76,19.71,19.71,65100.0,13.2366,13.25,13.2165,13.2165,65100.0
2012-04-23 09:45:00,19.7,19.71,19.65,19.65,26600.0,13.2098,13.2165,13.1762,13.1762,26600.0
2012-04-23 09:50:00,19.65,19.66,19.61,19.66,72300.0,13.1762,13.1829,13.1494,13.1829,72300.0
2012-04-23 09:55:00,19.65,19.67,19.63,19.67,42300.0,13.1762,13.1897,13.1628,13.1897,42300.0
2012-04-23 10:00:00,19.67,19.67,19.62,19.63,35600.0,13.1897,13.1897,13.1561,13.1628,35600.0
2012-04-23 10:05:00,19.63,19.63,19.59,19.59,49900.0,13.1628,13.1628,13.136,13.136,49900.0
2012-04-23 10:10:00,19.6,19.63,19.6,19.63,53800.0,13.1427,13.1628,13.1427,13.1628,53800.0
2012-04-23 10:15:00,19.63,19.63,19.6,19.6,35200.0,13.1628,13.1628,13.1427,13.1427,35200.0
2012-04-23 10:20:00,19.6,19.67,19.59,19.65,99000.0,13.1427,13.1897,13.136,13.1762,99000.0
2012-04-23 10:25:00,19.65,19.65,19.62,19.63,29900.0,13.1762,13.1762,13.1561,13.1628,29900.0
2012-04-23 10:30:00,19.62,19.66,19.6,19.66,35000.0,13.1561,13.1829,13.1427,13.1829,35000.0
2012-04-23 10:35:00,19.65,19.66,19.58,19.6,54300.0,13.1762,13.1829,13.1293,13.1427,54300.0
2012-04-23 10:40:00,19.6,19.65,19.58,19.65,52800.0,13.1427,13.1762,13.1293,13.1762,52800.0
2012-04-23 10:45:00,19.65,19.65,19.62,19.65,37000.0,13.1762,13.1762,13.1561,13.1762,37000.0
2012-04-23 10:50:00,19.65,19.7,19.63,19.7,66200.0,13.1762,13.2098,13.1628,13.2098,66200.0
2012-04-23 10:55:00,19.7,19.71,19.67,19.68,36400.0,13.2098,13.2165,13.1897,13.1964,36400.0
2012-04-23 11:00:00,19.68,19.69,19.66,19.68,72700.0,13.1964,13.2031,13.1829,13.1964,72700.0
2012-04-23 11:05:00,19.67,19.73,19.67,19.73,73600.0,13.1897,13.2299,13.1897,13.2299,73600.0
2012-04-23 11:10:00,19.73,19.78,19.73,19.76,50800.0,13.2299,13.2634,13.2299,13.25,50800.0
2012-04-23 11:15:00,19.75,19.76,19.73,19.76,32800.0,13.2433,13.25,13.2299,13.25,32800.0
2012-04-23 11:20:00,19.75,19.77,19.73,19.75,91100.0,13.2433,13.2567,13.2299,13.2433,91100.0
2012-04-23 11:25:00,19.74,19.75,19.72,19.72,33200.0,13.2366,13.2433,13.2232,13.2232,33200.0
2012-04-23 11:30:00,19.72,19.73,19.7,19.72,18300.0,13.2232,13.2299,13.2098,13.2232,18300.0
2012-04-23 11:35:00,19.72,19.73,19.7,19.73,36700.0,13.2232,13.2299,13.2098,13.2299,36700.0
2012-04-23 11:40:00,19.73,19.74,19.73,19.74,26400.0,13.2299,13.2366,13.2299,13.2366,26400.0
2012-04-23 11:45:00,19.74,19.74,19.7,19.7,20800.0,13.2366,13.2366,13.2098,13.2098,20800.0
2012-04-23 11:50:00,19.71,19.72,19.69,19.69,40400.0,13.2165,13.2232,13.2031,13.2031,40400.0
2012-04-23 11:55:00,19.69,19.7,19.68,19.69,57500.0,13.2031,13.2098,13.1964,13.2031,57500.0
2012-04-23 12:00:00,19.69,19.7,19.68,19.69,50800.0,13.2031,13.2098,13.1964,13.2031,50800.0
2012-04-23 12:05:00,19.69,19.69,19.68,19.69,30000.0,13.2031,13.2031,13.1964,13.2031,30000.0
2012-04-23 12:10:00,19.68,19.7,19.67,19.69,26200.0,13.1964,13.2098,13.1897,13.2031,26200.0
2012-04-23 12:15:00,19.7,19.71,19.67,19.67,13300.0,13.2098,13.2165,13.1897,13.1897,13300.0
2012-04-23 12:20:00,19.67,19.68,19.65,19.68,17900.0,13.1897,13.1964,13.1762,13.1964,17900.0
2012-04-23 12:25:00,19.68,19.68,19.67,19.67,34800.0,13.1964,13.1964,13.1897,13.1897,34800.0
2012-04-23 12:30:00,19.67,19.67,19.63,19.63,31600.0,13.1897,13.1897,13.1628,13.1628,31600.0
2012-04-23 12:35:00,19.63,19.64,19.62,19.62,26000.0,13.1628,13.1695,13.1561,13.1561,26000.0
2012-04-23 12:40:00,19.62,19.62,19.61,19.61,11400.0,13.1561,13.1561,13.1494,13.1494,11400.0
2012-04-23 12:45:00,19.61,19.61,19.59,19.59,27800.0,13.1494,13.1494,13.136,13.136,27800.0
2012-04-23 12:50:00,19.59,19.62,19.59,19.62,26900.0,13.136,13.1561,13.136,13.1561,26900.0
2012-04-23 12:55:00,19.62,19.62,19.61,19.62,9700.0,13.1561,13.1561,13.1494,13.1561,9700.0
2012-04-23 13:00:00,19.62,19.62,19.61,19.61,18400.0,13.1561,13.1561,13.1494,13.1494,18400.0
2012-04-23 13:05:00,19.62,19.63,19.6,19.6,22000.0,13.1561,13.1628,13.1427,13.1427,22000.0
2012-04-23 13:10:00,19.6,19.65,19.6,19.65,18200.0,13.1427,13.1762,13.1427,13.1762,18200.0
2012-04-23 13:15:00,19.65,19.65,19.63,19.64,11600.0,13.1762,13.1762,13.1628,13.1695,11600.0
2012-04-23 13:20:00,19.64,19.66,19.62,19.66,27800.0,13.1695,13.1829,13.1561,13.1829,27800.0
2012-04-23 13:25:00,19.66,19.66,19.64,19.65,16100.0,13.1829,13.1829,13.1695,13.1762,16100.0
2012-04-23 13:30:00,19.65,19.66,19.62,19.63,28600.0,13.1762,13.1829,13.1561,13.1628,28600.0
2012-04-23 13:35:00,19.64,19.66,19.64,19.66,14900.0,13.1695,13.1829,13.1695,13.1829,14900.0
2012-04-23 13:40:00,19.66,19.67,19.66,19.66,44000.0,13.1829,13.1897,13.1829,13.1829,44000.0
2012-04-23 13:45:00,19.65,19.65,19.6,19.65,39200.0,13.1762,13.1762,13.1427,13.1762,39200.0
2012-04-23 13:50:00,19.65,19.66,19.64,19.64,22900.0,13.1762,13.1829,13.1695,13.1695,22900.0
2012-04-23 13:55:00,19.65,19.66,19.65,19.66,10000.0,13.1762,13.1829,13.1762,13.1829,10000.0
2012-04-23 14:00:00,19.66,19.66,19.6,19.61,23300.0,13.1829,13.1829,13.1427,13.1494,23300.0
2012-04-23 14:05:00,19.61,19.64,19.58,19.64,59000.0,13.1494,13.1695,13.1293,13.1695,59000.0
2012-04-23 14:10:00,19.64,19.66,19.63,19.66,40700.0,13.1695,13.1829,13.1628,13.1829,40700.0
2012-04-23 14:15:00,19.65,19.67,19.65,19.67,21800.0,13.1762,13.1897,13.1762,13.1897,21800.0
2012-04-23 14:20:00,19.67,19.72,19.67,19.69,33900.0,13.1897,13.2232,13.1897,13.2031,33900.0
2012-04-23 14:25:00,19.7,19.7,19.67,19.68,39900.0,13.2098,13.2098,13.1897,13.1964,39900.0
2012-04-23 14:30:00,19.68,19.72,19.68,19.7,27900.0,13.1964,13.2232,13.1964,13.2098,27900.0
2012-04-23 14:35:00,19.71,19.73,19.69,19.72,29700.0,13.2165,13.2299,13.2031,13.2232,29700.0
2012-04-23 14:40:00,19.73,19.73,19.71,19.72,35700.0,13.2299,13.2299,13.2165,13.2232,35700.0
2012-04-23 14:45:00,19.71,19.73,19.69,19.7,22000.0,13.2165,13.2299,13.2031,13.2098,22000.0
2012-04-23 14:50:00,19.7,19.7,19.69,19.7,5400.0,13.2098,13.2098,13.2031,13.2098,5400.0
2012-04-23 14:55:00,19.7,19.7,19.67,19.68,17400.0,13.2098,13.2098,13.1897,13.1964,17400.0
2012-04-23 15:00:00,19.68,19.69,19.67,19.68,27100.0,13.1964,13.2031,13.1897,13.1964,27100.0
2012-04-23 15:05:00,19.67,19.7,19.67,19.67,145500.0,13.1897,13.2098,13.1897,13.1897,145500.0
2012-04-23 15:10:00,19.67,19.68,19.66,19.67,35600.0,13.1897,13.1964,13.1829,13.1897,35600.0
2012-04-23 15:15:00,19.67,19.7,19.67,19.7,15600.0,13.1897,13.2098,13.1897,13.2098,15600.0
2012-04-23 15:20:00,19.71,19.71,19.66,19.67,46800.0,13.2165,13.2165,13.1829,13.1897,46800.0
2012-04-23 15:25:00,19.67,19.71,19.67,19.71,18700.0,13.1897,13.2165,13.1897,13.2165,18700.0
2012-04-23 15:30:00,19.71,19.72,19.68,19.69,62400.0,13.2165,13.2232,13.1964,13.2031,62400.0
2012-04-23 15:35:00,19.69,19.69,19.67,19.68,30900.0,13.2031,13.2031,13.1897,13.1964,30900.0
2012-04-23 15:40:00,19.68,19.69,19.67,19.68,33200.0,13.1964,13.2031,13.1897,13.1964,33200.0
2012-04-23 15:45:00,19.68,19.72,19.67,19.72,72900.0,13.1964,13.2232,13.1897,13.2232,72900.0
2012-04-23 15:50:00,19.72,19.74,19.71,19.74,64000.0,13.2232,13.2366,13.2165,13.2366,64000.0
2012-04-23 15:55:00,19.74,19.74,19.68,19.68,65100.0,13.2366,13.2366,13.1964,13.1964,65100.0
2012-04-24 09:30:00,19.74,19.8,19.74,19.77,28900.0,13.2366,13.2768,13.2366,13.2567,28900.0
2012-04-24 09:35:00,19.77,19.85,19.75,19.85,137100.0,13.2567,13.3103,13.2433,13.3103,137100.0
2012-04-24 09:40:00,19.85,19.85,19.76,19.78,145900.0,13.3103,13.3103,13.25,13.2634,145900.0
2012-04-24 09:45:00,19.78,19.78,19.75,19.77,42500.0,13.2634,13.2634,13.2433,13.2567,42500.0
2012-04-24 09:50:00,19.77,19.78,19.74,19.74,26800.0,13.2567,13.2634,13.2366,13.2366,26800.0
2012-04-24 09:55:00,19.73,19.74,19.51,19.57,378900.0,13.2299,13.2366,13.0824,13.1226,378900.0
2012-04-24 10:00:00,19.57,19.59,19.4,19.51,552100.0,13.1226,13.136,13.0086,13.0824,552100.0
2012-04-24 10:05:00,19.51,19.66,19.51,19.66,144800.0,13.0824,13.1829,13.0824,13.1829,144800.0
2012-04-24 10:10:00,19.66,19.66,19.57,19.58,123100.0,13.1829,13.1829,13.1226,13.1293,123100.0
2012-04-24 10:15:00,19.58,19.6,19.56,19.57,72300.0,13.1293,13.1427,13.1159,13.1226,72300.0
2012-04-24 10:20:00,19.58,19.59,19.53,19.55,97500.0,13.1293,13.136,13.0958,13.1092,97500.0
2012-04-24 10:25:00,19.55,19.58,19.54,19.57,49500.0,13.1092,13.1293,13.1025,13.1226,49500.0
2012-04-24 10:30:00,19.58,19.6,19.58,19.59,85900.0,13.1293,13.1427,13.1293,13.136,85900.0
2012-04-24 10:35:00,19.59,19.59,19.51,19.52,137000.0,13.136,13.136,13.0824,13.0891,137000.0
2012-04-24 10:40:00,19.52,19.56,19.51,19.56,34800.0,13.0891,13.1159,13.0824,13.1159,34800.0
2012-04-24 10:45:00,19.56,19.56,19.5,19.5,93300.0,13.1159,13.1159,13.0757,13.0757,93300.0
2012-04-24 10:50:00,19.5,19.5,19.44,19.45,55700.0,13.0757,13.0757,13.0354,13.0421,55700.0
2012-04-24 10:55:00,19.45,19.47,19.43,19.43,75700.0,13.0421,13.0555,13.0287,13.0287,75700.0
2012-04-24 11:00:00,19.43,19.47,19.42,19.43,99600.0,13.0287,13.0555,13.022,13.0287,99600.0
2012-04-24 11:05:00,19.43,19.43,19.39,19.43,183300.0,13.0287,13.0287,13.0019,13.0287,183300.0
2012-04-24 11:10:00,19.43,19.48,19.38,19.47,167400.0,13.0287,13.0622,12.9952,13.0555,167400.0
2012-04-24 11:15:00,19.46,19.47,19.44,19.47,33000.0,13.0488,13.0555,13.0354,13.0555,33000.0
2012-04-24 11:20:00,19.47,19.47,19.44,19.44,38000.0,13.0555,13.0555,13.0354,13.0354,38000.0
2012-04-24 11:25:00,19.44,19.45,19.42,19.42,36200.0,13.0354,13.0421,13.022,13.022,36200.0
2012-04-24 11:30:00,19.42,19.45,19.42,19.43,101500.0,13.022,13.0421,13.022,13.0287,101500.0
2012-04-24 11:35:00,19.43,19.43,19.4,19.42,98000.0,13.0287,13.0287,13.0086,13.022,98000.0
2012-04-24 11:40:00,19.42,19.43,19.4,19.42,31400.0,13.022,13.0287,13.0086,13.022,31400.0
2012-04-24 11:45:00,19.42,19.44,19.42,19.43,29800.0,13.022,13.0354,13.022,13.0287,29800.0
2012-04-24 11:50:00,19.43,19.44,19.42,19.42,24500.0,13.0287,13.0354,13.022,13.022,24500.0
2012-04-24 11:55:00,19.42,19.43,19.41,19.42,38600.0,13.022,13.0287,13.0153,13.022,38600.0
2012-04-24 12:00:00,19.41,19.42,19.41,19.42,35600.0,13.0153,13.022,13.0153,13.022,35600.0
2012-04-24 12:05:00,19.42,19.42,19.41,19.41,19500.0,13.022,13.022,13.0153,13.0153,19500.0
2012-04-24 12:10:00,19.4,19.42,19.4,19.4,69800.0,13.0086,13.022,13.0086,13.0086,69800.0
2012-04-24 12:15:00,19.41,19.42,19.41,19.42,25500.0,13.0153,13.022,13.0153,13.022,25500.0
2012-04-24 12:20:00,19.42,19.42,19.4,19.41,32900.0,13.022,13.022,13.0086,13.0153,32900.0
2012-04-24 12:25:00,19.41,19.42,19.39,19.42,47400.0,13.0153,13.022,13.0019,13.022,47400.0
2012-04-24 12:30:00,19.42,19.42,19.41,19.41,67400.0,13.022,13.022,13.0153,13.0153,67400.0
2012-04-24 12:35:00,19.41,19.41,19.38,19.4,147200.0,13.0153,13.0153,12.9952,13.0086,147200.0
2012-04-24 12:40:00,19.4,19.4,19.36,19.37,38700.0,13.0086,13.0086,12.9818,12.9885,38700.0
2012-04-24 12:45:00,19.36,19.37,19.36,19.36,49500.0,12.9818,12.9885,12.9818,12.9818,49500.0
2012-04-24 12:50:00,19.36,19.41,19.36,19.41,52100.0,12.9818,13.0153,12.9818,13.0153,52100.0
2012-04-24 12:55:00,19.41,19.42,19.4,19.4,21600.0,13.0153,13.022,13.0086,13.0086,21600.0
2012-04-24 13:00:00,19.4,19.41,19.4,19.41,81200.0,13.0086,13.0153,13.0086,13.0153,81200.0
2012-04-24 13:05:00,19.42,19.42,19.41,19.41,200.0,13.022,13.022,13.0153,13.0153,200.0
2012-04-24 13:10:00,19.42,19.42,19.41,19.42,46200.0,13.022,13.022,13.0153,13.022,46200.0
2012-04-24 13:15:00,19.42,19.45,19.42,19.45,74100.0,13.022,13.0421,13.022,13.0421,74100.0
2012-04-24 13:20:00,19.44,19.46,19.43,19.44,27900.0,13.0354,13.0488,13.0287,13.0354,27900.0
2012-04-24 13:25:00,19.43,19.43,19.42,19.43,20900.0,13.0287,13.0287,13.022,13.0287,20900.0
2012-04-24 13:30:00,19.42,19.44,19.42,19.43,31700.0,13.022,13.0354,13.022,13.0287,31700.0
2012-04-24 13:35:00,19.43,19.46,19.43,19.45,28600.0,13.0287,13.0488,13.0287,13.0421,28600.0
2012-04-24 13:40:00,19.45,19.45,19.43,19.44,34300.0,13.0421,13.0421,13.0287,13.0354,34300.0
2012-04-24 13:45:00,19.43,19.43,19.43,19.43,1400.0,13.0287,13.0287,13.0287,13.0287,1400.0
2012-04-24 13:50:00,19.43,19.43,19.41,19.41,17300.0,13.0287,13.0287,13.0153,13.0153,17300.0
2012-04-24 13:55:00,19.41,19.41,19.37,19.37,63800.0,13.0153,13.0153,12.9885,12.9885,63800.0
2012-04-24 14:00:00,19.36,19.44,19.36,19.43,330900.0,12.9818,13.0354,12.9818,13.0287,330900.0
2012-04-24 14:05:00,19.43,19.45,19.42,19.44,75100.0,13.0287,13.0421,13.022,13.0354,75100.0
2012-04-24 14:10:00,19.43,19.45,19.43,19.45,7400.0,13.0287,13.0421,13.0287,13.0421,7400.0
2012-04-24 14:15:00,19.44,19.45,19.44,19.44,25200.0,13.0354,13.0421,13.0354,13.0354,25200.0
2012-04-24 14:20:00,19.44,19.44,19.42,19.42,12100.0,13.0354,13.0354,13.022,13.022,12100.0
2012-04-24 14:25:00,19.42,19.44,19.42,19.42,48700.0,13.022,13.0354,13.022,13.022,48700.0
2012-04-24 14:30:00,19.42,19.45,19.41,19.45,71200.0,13.022,13.0421,13.0153,13.0421,71200.0
2012-04-24 14:35:00,19.44,19.46,19.43,19.46,75400.0,13.0354,13.0488,13.0287,13.0488,75400.0
2012-04-24 14:40:00,19.45,19.46,19.44,19.44,51000.0,13.0421,13.0488,13.0354,13.0354,51000.0
2012-04-24 14:45:00,19.44,19.46,19.43,19.43,79500.0,13.0354,13.0488,13.0287,13.0287,79500.0
2012-04-24 14:50:00,19.43,19.45,19.43,19.44,14400.0,13.0287,13.0421,13.0287,13.0354,14400.0
2012-04-24 14:55:00,19.44,19.45,19.44,19.44,5400.0,13.0354,13.0421,13.0354,13.0354,5400.0
2012-04-24 15:00:00,19.44,19.45,19.41,19.41,128500.0,13.0354,13.0421,13.0153,13.0153,128500.0
2012-04-24 15:05:00,19.41,19.42,19.4,19.42,87900.0,13.0153,13.022,13.0086,13.022,87900.0
2012-04-24 15:10:00,19.42,19.42,19.4,19.42,202000.0,13.022,13.022,13.0086,13.022,202000.0
2012-04-24 15:15:00,19.42,19.47,19.4,19.45,300200.0,13.022,13.0555,13.0086,13.0421,300200.0
2012-04-24 15:20:00,19.46,19.66,19.46,19.58,960300.0,13.0488,13.1829,13.0488,13.1293,960300.0
2012-04-24 15:25:00,19.58,19.61,19.53,19.56,373000.0,13.1293,13.1494,13.0958,13.1159,373000.0
2012-04-24 15:30:00,19.57,19.57,19.51,19.55,315400.0,13.1226,13.1226,13.0824,13.1092,315400.0
2012-04-24 15:35:00,19.54,19.58,19.41,19.42,571500.0,13.1025,13.1293,13.0153,13.022,571500.0
2012-04-24 15:40:00,19.42,19.47,19.41,19.47,142700.0,13.022,13.0555,13.0153,13.0555,142700.0
2012-04-24 15:45:00,19.47,19.49,19.36,19.38,348000.0,13.0555,13.069,12.9818,12.9952,348000.0
2012-04-24 15:50:00,19.37,19.38,19.35,19.38,403900.0,12.9885,12.9952,12.9751,12.9952,403900.0
2012-04-24 15:55:00,19.37,19.43,19.36,19.42,208600.0,12.9885,13.0287,12.9818,13.022,208600.0
2012-04-25 09:30:00,19.59,19.59,19.46,19.57,123300.0,13.136,13.136,13.0488,13.1226,123300.0
2012-04-25 09:35:00,19.57,19.66,19.51,19.62,188300.0,13.1226,13.1829,13.0824,13.1561,188300.0
2012-04-25 09:40:00,19.61,19.68,19.58,19.67,109300.0,13.1494,13.1964,13.1293,13.1897,109300.0
2012-04-25 09:45:00,19.68,19.69,19.64,19.66,59000.0,13.1964,13.2031,13.1695,13.1829,59000.0
2012-04-25 09:50:00,19.66,19.66,19.63,19.65,106800.0,13.1829,13.1829,13.1628,13.1762,106800.0
2012-04-25 09:55:00,19.65,19.65,19.53,19.57,193200.0,13.1762,13.1762,13.0958,13.1226,193200.0
2012-04-25 10:00:00,19.57,19.6,19.55,19.55,118000.0,13.1226,13.1427,13.1092,13.1092,118000.0
2012-04-25 10:05:00,19.55,19.58,19.54,19.58,49800.0,13.1092,13.1293,13.1025,13.1293,49800.0
2012-04-25 10:10:00,19.58,19.58,19.54,19.54,51600.0,13.1293,13.1293,13.1025,13.1025,51600.0
2012-04-25 10:15:00,19.55,19.55,19.52,19.52,59100.0,13.1092,13.1092,13.0891,13.0891,59100.0
2012-04-25 10:20:00,19.51,19.52,19.43,19.48,170400.0,13.0824,13.0891,13.0287,13.0622,170400.0
2012-04-25 10:25:00,19.48,19.5,19.47,19.5,176100.0,13.0622,13.0757,13.0555,13.0757,176100.0
2012-04-25 10:30:00,19.5,19.5,19.41,19.41,208000.0,13.0757,13.0757,13.0153,13.0153,208000.0
2012-04-25 10:35:00,19.41,19.45,19.41,19.44,84700.0,13.0153,13.0421,13.0153,13.0354,84700.0
2012-04-25 10:40:00,19.44,19.44,19.38,19.39,154800.0,13.0354,13.0354,12.9952,13.0019,154800.0
2012-04-25 10:45:00,19.39,19.39,19.31,19.31,147800.0,13.0019,13.0019,12.9483,12.9483,147800.0
2012-04-25 10:50:00,19.3,19.35,19.27,19.34,143600.0,12.9415,12.9751,12.9214,12.9684,143600.0
2012-04-25 10:55:00,19.34,19.35,19.32,19.32,68600.0,12.9684,12.9751,12.955,12.955,68600.0
2012-04-25 11:00:00,19.33,19.33,19.31,19.32,86900.0,12.9617,12.9617,12.9483,12.955,86900.0
2012-04-25 11:05:00,19.32,19.33,19.3,19.33,109900.0,12.955,12.9617,12.9415,12.9617,109900.0
2012-04-25 11:10:00,19.33,19.34,19.3,19.3,67600.0,12.9617,12.9684,12.9415,12.9415,67600.0
2012-04-25 11:15:00,19.3,19.33,19.29,19.33,45900.0,12.9415,12.9617,12.9348,12.9617,45900.0
2012-04-25 11:20:00,19.33,19.4,19.33,19.4,71100.0,12.9617,13.0086,12.9617,13.0086,71100.0
2012-04-25 11:25:00,19.4,19.41,19.38,19.41,132400.0,13.0086,13.0153,12.9952,13.0153,132400.0
2012-04-25 11:30:00,19.41,19.42,19.39,19.4,40800.0,13.0153,13.022,13.0019,13.0086,40800.0
2012-04-25 11:35:00,19.4,19.42,19.39,19.4,115200.0,13.0086,13.022,13.0019,13.0086,115200.0
2012-04-25 11:40:00,19.4,19.43,19.39,19.42,95500.0,13.0086,13.0287,13.0019,13.022,95500.0
2012-04-25 11:45:00,19.42,19.42,19.37,19.4,64400.0,13.022,13.022,12.9885,13.0086,64400.0
2012-04-25 11:50:00,19.4,19.43,19.38,19.43,87500.0,13.0086,13.0287,12.9952,13.0287,87500.0
2012-04-25 11:55:00,19.43,19.43,19.39,19.39,43800.0,13.0287,13.0287,13.0019,13.0019,43800.0
2012-04-25 12:00:00,19.39,19.44,19.38,19.43,43500.0,13.0019,13.0354,12.9952,13.0287,43500.0
2012-04-25 12:05:00,19.43,19.46,19.43,19.46,24500.0,13.0287,13.0488,13.0287,13.0488,24500.0
2012-04-25 12:10:00,19.47,19.47,19.46,19.46,23400.0,13.0555,13.0555,13.0488,13.0488,23400.0
2012-04-25 12:15:00,19.46,19.47,19.44,19.45,35900.0,13.0488,13.0555,13.0354,13.0421,35900.0
2012-04-25 12:20:00,19.44,19.47,19.44,19.47,36300.0,13.0354,13.0555,13.0354,13.0555,36300.0
2012-04-25 12:25:00,19.47,19.47,19.45,19.46,16000.0,13.0555,13.0555,13.0421,13.0488,16000.0
2012-04-25 12:30:00,19.47,19.49,19.47,19.48,36700.0,13.0555,13.069,13.0555,13.0622,36700.0
2012-04-25 12:35:00,19.49,19.5,19.46,19.46,66200.0,13.069,13.0757,13.0488,13.0488,66200.0
2012-04-25 12:40:00,19.47,19.47,19.44,19.44,30300.0,13.0555,13.0555,13.0354,13.0354,30300.0
2012-04-25 12:45:00,19.45,19.45,19.44,19.44,41500.0,13.0421,13.0421,13.0354,13.0354,41500.0
2012-04-25 12:50:00,19.43,19.43,19.41,19.42,51600.0,13.0287,13.0287,13.0153,13.022,51600.0
2012-04-25 12:55:00,19.42,19.46,19.42,19.46,70000.0,13.022,13.0488,13.022,13.0488,70000.0
2012-04-25 13:00:00,19.46,19.47,19.45,19.46,73100.0,13.0488,13.0555,13.0421,13.0488,73100.0
2012-04-25 13:05:00,19.46,19.48,19.45,19.48,93300.0,13.0488,13.0622,13.0421,13.0622,93300.0
2012-04-25 13:10:00,19.48,19.48,19.45,19.47,40700.0,13.0622,13.0622,13.0421,13.0555,40700.0
2012-04-25 13:15:00,19.47,19.47,19.46,19.46,8900.0,13.0555,13.0555,13.0488,13.0488,8900.0
2012-04-25 13:20:00,19.46,19.47,19.45,19.47,37200.0,13.0488,13.0555,13.0421,13.0555,37200.0
2012-04-25 13:25:00,19.47,19.47,19.43,19.43,58900.0,13.0555,13.0555,13.0287,13.0287,58900.0
2012-04-25 13:30:00,19.42,19.42,19.42,19.42,25000.0,13.022,13.022,13.022,13.022,25000.0
2012-04-25 13:35:00,19.42,19.43,19.42,19.42,33500.0,13.022,13.0287,13.022,13.022,33500.0
2012-04-25 13:40:00,19.42,19.42,19.42,19.42,400.0,13.022,13.022,13.022,13.022,400.0
2012-04-25 13:45:00,19.42,19.42,19.42,19.42,51500.0,13.022,13.022,13.022,13.022,51500.0
2012-04-25 13:50:00,19.42,19.42,19.38,19.4,99900.0,13.022,13.022,12.9952,13.0086,99900.0
2012-04-25 13:55:00,19.4,19.4,19.38,19.4,32400.0,13.0086,13.0086,12.9952,13.0086,32400.0
2012-04-25 14:00:00,19.4,19.4,19.35,19.37,78900.0,13.0086,13.0086,12.9751,12.9885,78900.0
2012-04-25 14:05:00,19.36,19.37,19.32,19.33,120500.0,12.9818,12.9885,12.955,12.9617,120500.0
2012-04-25 14:10:00,19.34,19.39,19.34,19.38,28600.0,12.9684,13.0019,12.9684,12.9952,28600.0
2012-04-25 14:15:00,19.39,19.39,19.36,19.36,43000.0,13.0019,13.0019,12.9818,12.9818,43000.0
2012-04-25 14:20:00,19.37,19.41,19.37,19.41,147000.0,12.9885,13.0153,12.9885,13.0153,147000.0
2012-04-25 14:25:00,19.41,19.41,19.38,19.39,34900.0,13.0153,13.0153,12.9952,13.0019,34900.0
2012-04-25 14:30:00,19.4,19.4,19.36,19.36,57800.0,13.0086,13.0086,12.9818,12.9818,57800.0
2012-04-25 14:35:00,19.36,19.36,19.34,19.35,55200.0,12.9818,12.9818,12.9684,12.9751,55200.0
2012-04-25 14:40:00,19.34,19.4,19.34,19.39,79500.0,12.9684,13.0086,12.9684,13.0019,79500.0
2012-04-25 14:45:00,19.39,19.42,19.39,19.42,31100.0,13.0019,13.022,13.0019,13.022,31100.0
2012-04-25 14:50:00,19.42,19.42,19.38,19.41,55000.0,13.022,13.022,12.9952,13.0153,55000.0
2012-04-25 14:55:00,19.41,19.42,19.39,19.42,79800.0,13.0153,13.022,13.0019,13.022,79800.0
2012-04-25 15:00:00,19.42,19.45,19.41,19.45,41900.0,13.022,13.0421,13.0153,13.0421,41900.0
2012-04-25 15:05:00,19.45,19.46,19.41,19.44,325100.0,13.0421,13.0488,13.0153,13.0354,325100.0
2012-04-25 15:10:00,19.44,19.45,19.44,19.44,29300.0,13.0354,13.0421,13.0354,13.0354,29300.0
2012-04-25 15:15:00,19.44,19.46,19.42,19.46,45300.0,13.0354,13.0488,13.022,13.0488,45300.0
2012-04-25 15:20:00,19.46,19.46,19.41,19.42,49300.0,13.0488,13.0488,13.0153,13.022,49300.0
2012-04-25 15:25:00,19.42,19.42,19.4,19.4,42200.0,13.022,13.022,13.0086,13.0086,42200.0
2012-04-25 15:30:00,19.4,19.45,19.4,19.45,40000.0,13.0086,13.0421,13.0086,13.0421,40000.0
2012-04-25 15:35:00,19.45,19.5,19.45,19.5,62300.0,13.0421,13.0757,13.0421,13.0757,62300.0
2012-04-25 15:40:00,19.5,19.5,19.48,19.48,66300.0,13.0757,13.0757,13.0622,13.0622,66300.0
2012-04-25 15:45:00,19.48,19.51,19.47,19.5,87000.0,13.0622,13.0824,13.0555,13.0757,87000.0
2012-04-25 15:50:00,19.5,19.53,19.49,19.53,199900.0,13.0757,13.0958,13.069,13.0958,199900.0
2012-04-25 15:55:00,19.52,19.53,19.5,19.5,113700.0,13.0891,13.0958,13.0757,13.0757,113700.0
2012-04-26 09:30:00,19.47,19.49,19.37,19.42,76800.0,13.0555,13.069,12.9885,13.022,76800.0
2012-04-26 09:35:00,19.43,19.51,19.43,19.51,75300.0,13.0287,13.0824,13.0287,13.0824,75300.0
2012-04-26 09:40:00,19.51,19.53,19.48,19.51,44700.0,13.0824,13.0958,13.0622,13.0824,44700.0
2012-04-26 09:45:00,19.51,19.51,19.45,19.48,78000.0,13.0824,13.0824,13.0421,13.0622,78000.0
2012-04-26 09:50:00,19.49,19.52,19.49,19.51,44800.0,13.069,13.0891,13.069,13.0824,44800.0
2012-04-26 09:55:00,19.5,19.5,19.45,19.45,63000.0,13.0757,13.0757,13.0421,13.0421,63000.0
2012-04-26 10:00:00,19.46,19.49,19.45,19.49,81900.0,13.0488,13.069,13.0421,13.069,81900.0
2012-04-26 10:05:00,19.49,19.51,19.48,19.51,33200.0,13.069,13.0824,13.0622,13.0824,33200.0
2012-04-26 10:10:00,19.51,19.51,19.49,19.49,101300.0,13.0824,13.0824,13.069,13.069,101300.0
2012-04-26 10:15:00,19.49,19.55,19.48,19.52,74100.0,13.069,13.1092,13.0622,13.0891,74100.0
2012-04-26 10:20:00,19.52,19.53,19.51,19.51,62700.0,13.0891,13.0958,13.0824,13.0824,62700.0
2012-04-26 10:25:00,19.5,19.52,19.49,19.52,26100.0,13.0757,13.0891,13.069,13.0891,26100.0
2012-04-26 10:30:00,19.51,19.51,19.47,19.48,72100.0,13.0824,13.0824,13.0555,13.0622,72100.0
2012-04-26 10:35:00,19.48,19.5,19.48,19.49,98300.0,13.0622,13.0757,13.0622,13.069,98300.0
2012-04-26 10:40:00,19.49,19.49,19.48,19.48,76400.0,13.069,13.069,13.0622,13.0622,76400.0
2012-04-26 10:45:00,19.48,19.49,19.48,19.49,400.0,13.0622,13.069,13.0622,13.069,400.0
2012-04-26 10:50:00,19.49,19.49,19.42,19.43,104300.0,13.069,13.069,13.022,13.0287,104300.0
2012-04-26 10:55:00,19.44,19.45,19.41,19.41,175300.0,13.0354,13.0421,13.0153,13.0153,175300.0
2012-04-26 11:00:00,19.42,19.47,19.42,19.46,124400.0,13.022,13.0555,13.022,13.0488,124400.0
2012-04-26 11:05:00,19.47,19.48,19.46,19.46,101700.0,13.0555,13.0622,13.0488,13.0488,101700.0
2012-04-26 11:10:00,19.45,19.46,19.42,19.42,134300.0,13.0421,13.0488,13.022,13.022,134300.0
2012-04-26 11:15:00,19.43,19.46,19.43,19.45,139500.0,13.0287,13.0488,13.0287,13.0421,139500.0
2012-04-26 11:20:00,19.45,19.47,19.45,19.47,86900.0,13.0421,13.0555,13.0421,13.0555,86900.0
2012-04-26 11:25:00,19.47,19.48,19.46,19.47,155100.0,13.0555,13.0622,13.0488,13.0555,155100.0
2012-04-26 11:30:00,19.47,19.47,19.44,19.45,98800.0,13.0555,13.0555,13.0354,13.0421,98800.0
2012-04-26 11:35:00,19.44,19.46,19.44,19.46,62900.0,13.0354,13.0488,13.0354,13.0488,62900.0
2012-04-26 11:40:00,19.45,19.45,19.42,19.43,83200.0,13.0421,13.0421,13.022,13.0287,83200.0
2012-04-26 11:45:00,19.44,19.45,19.43,19.44,156100.0,13.0354,13.0421,13.0287,13.0354,156100.0
2012-04-26 11:50:00,19.44,19.48,19.43,19.45,178700.0,13.0354,13.0622,13.0287,13.0421,178700.0
2012-04-26 11:55:00,19.44,19.46,19.43,19.45,103100.0,13.0354,13.0488,13.0287,13.0421,103100.0
2012-04-26 12:00:00,19.44,19.45,19.43,19.44,10400.0,13.0354,13.0421,13.0287,13.0354,10400.0
2012-04-26 12:05:00,19.44,19.45,19.42,19.44,20900.0,13.0354,13.0421,13.022,13.0354,20900.0
2012-04-26 12:10:00,19.44,19.46,19.44,19.46,231900.0,13.0354,13.0488,13.0354,13.0488,231900.0
2012-04-26 12:15:00,19.47,19.48,19.45,19.46,43500.0,13.0555,13.0622,13.0421,13.0488,43500.0
2012-04-26 12:20:00,19.45,19.47,19.45,19.47,57900.0,13.0421,13.0555,13.0421,13.0555,57900.0
2012-04-26 12:25:00,19.46,19.47,19.44,19.47,46900.0,13.0488,13.0555,13.0354,13.0555,46900.0
2012-04-26 12:30:00,19.46,19.47,19.46,19.46,3700.0,13.0488,13.0555,13.0488,13.0488,3700.0
2012-04-26 12:35:00,19.47,19.47,19.45,19.45,44000.0,13.0555,13.0555,13.0421,13.0421,44000.0
2012-04-26 12:40:00,19.45,19.47,19.45,19.46,69300.0,13.0421,13.0555,13.0421,13.0488,69300.0
2012-04-26 12:45:00,19.45,19.47,19.45,19.47,77200.0,13.0421,13.0555,13.0421,13.0555,77200.0
2012-04-26 12:50:00,19.46,19.47,19.45,19.47,22900.0,13.0488,13.0555,13.0421,13.0555,22900.0
2012-04-26 12:55:00,19.46,19.47,19.45,19.46,15800.0,13.0488,13.0555,13.0421,13.0488,15800.0
2012-04-26 13:00:00,19.46,19.48,19.46,19.47,103700.0,13.0488,13.0622,13.0488,13.0555,103700.0
2012-04-26 13:05:00,19.47,19.5,19.47,19.5,170300.0,13.0555,13.0757,13.0555,13.0757,170300.0
2012-04-26 13:10:00,19.5,19.52,19.5,19.5,180300.0,13.0757,13.0891,13.0757,13.0757,180300.0
2012-04-26 13:15:00,19.5,19.51,19.49,19.5,52800.0,13.0757,13.0824,13.069,13.0757,52800.0
2012-04-26 13:20:00,19.51,19.51,19.49,19.5,62600.0,13.0824,13.0824,13.069,13.0757,62600.0
2012-04-26 13:25:00,19.5,19.53,19.49,19.52,36100.0,13.0757,13.0958,13.069,13.0891,36100.0
2012-04-26 13:30:00,19.53,19.54,19.52,19.52,29200.0,13.0958,13.1025,13.0891,13.0891,29200.0
2012-04-26 13:35:00,19.52,19.58,19.52,19.57,60800.0,13.0891,13.1293,13.0891,13.1226,60800.0
2012-04-26 13:40:00,19.57,19.58,19.55,19.55,156900.0,13.1226,13.1293,13.1092,13.1092,156900.0
2012-04-26 13:45:00,19.56,19.57,19.54,19.56,140800.0,13.1159,13.1226,13.1025,13.1159,140800.0
2012-04-26 13:50:00,19.56,19.57,19.53,19.54,68600.0,13.1159,13.1226,13.0958,13.1025,68600.0
2012-04-26 13:55:00,19.55,19.58,19.53,19.58,66800.0,13.1092,13.1293,13.0958,13.1293,66800.0
2012-04-26 14:00:00,19.58,19.6,19.58,19.58,134800.0,13.1293,13.1427,13.1293,13.1293,134800.0
2012-04-26 14:05:00,19.57,19.59,19.57,19.59,6300.0,13.1226,13.136,13.1226,13.136,6300.0
2012-04-26 14:10:00,19.58,19.61,19.58,19.6,10400.0,13.1293,13.1494,13.1293,13.1427,10400.0
2012-04-26 14:15:00,19.6,19.6,19.58,19.6,43900.0,13.1427,13.1427,13.1293,13.1427,43900.0
2012-04-26 14:20:00,19.6,19.66,19.6,19.65,90600.0,13.1427,13.1829,13.1427,13.1762,90600.0
2012-04-26 14:25:00,19.65,19.65,19.65,19.65,25100.0,13.1762,13.1762,13.1762,13.1762,25100.0
2012-04-26 14:30:00,19.66,19.67,19.66,19.67,14000.0,13.1829,13.1897,13.1829,13.1897,14000.0
2012-04-26 14:35:00,19.67,19.67,19.66,19.67,52500.0,13.1897,13.1897,13.1829,13.1897,52500.0
2012-04-26 14:40:00,19.66,19.67,19.65,19.65,12000.0,13.1829,13.1897,13.1762,13.1762,12000.0
2012-04-26 14:45:00,19.65,19.65,19.61,19.63,46000.0,13.1762,13.1762,13.1494,13.1628,46000.0
2012-04-26 14:50:00,19.63,19.63,19.63,19.63,200.0,13.1628,13.1628,13.1628,13.1628,200.0
2012-04-26 14:55:00,19.63,19.63,19.6,19.6,29600.0,13.1628,13.1628,13.1427,13.1427,29600.0
2012-04-26 15:00:00,19.6,19.63,19.6,19.63,84700.0,13.1427,13.1628,13.1427,13.1628,84700.0
2012-04-26 15:05:00,19.63,19.63,19.6,19.61,58300.0,13.1628,13.1628,13.1427,13.1494,58300.0
2012-04-26 15:10:00,19.61,19.64,19.61,19.64,137500.0,13.1494,13.1695,13.1494,13.1695,137500.0
2012-04-26 15:15:00,19.64,19.66,19.64,19.65,101100.0,13.1695,13.1829,13.1695,13.1762,101100.0
2012-04-26 15:20:00,19.65,19.65,19.64,19.64,44900.0,13.1762,13.1762,13.1695,13.1695,44900.0
2012-04-26 15:25:00,19.64,19.64,19.61,19.64,120700.0,13.1695,13.1695,13.1494,13.1695,120700.0
2012-04-26 15:30:00,19.64,19.66,19.63,19.65,95500.0,13.1695,13.1829,13.1628,13.1762,95500.0
2012-04-26 15:35:00,19.65,19.67,19.65,19.65,100300.0,13.1762,13.1897,13.1762,13.1762,100300.0
2012-04-26 15:40:00,19.65,19.65,19.63,19.65,108100.0,13.1762,13.1762,13.1628,13.1762,108100.0
2012-04-26 15:45:00,19.65,19.66,19.6,19.61,161700.0,13.1762,13.1829,13.1427,13.1494,161700.0
2012-04-26 15:50:00,19.6,19.61,19.58,19.58,79600.0,13.1427,13.1494,13.1293,13.1293,79600.0
2012-04-26 15:55:00,19.58,19.61,19.58,19.61,123800.0,13.1293,13.1494,13.1293,13.1494,123800.0
2012-04-27 09:30:00,19.67,19.74,19.6,19.7,104300.0,13.1897,13.2366,13.1427,13.2098,104300.0
2012-04-27 09:35:00,19.7,19.7,19.64,19.64,85600.0,13.2098,13.2098,13.1695,13.1695,85600.0
2012-04-27 09:40:00,19.65,19.66,19.64,19.65,116600.0,13.1762,13.1829,13.1695,13.1762,116600.0
2012-04-27 09:45:00,19.65,19.66,19.63,19.65,48500.0,13.1762,13.1829,13.1628,13.1762,48500.0
2012-04-27 09:50:00,19.64,19.66,19.64,19.65,38800.0,13.1695,13.1829,13.1695,13.1762,38800.0
2012-04-27 09:55:00,19.66,19.69,19.66,19.68,64400.0,13.1829,13.2031,13.1829,13.1964,64400.0
2012-04-27 10:00:00,19.67,19.67,19.62,19.64,71000.0,13.1897,13.1897,13.1561,13.1695,71000.0
2012-04-27 10:05:00,19.65,19.66,19.63,19.64,58800.0,13.1762,13.1829,13.1628,13.1695,58800.0
2012-04-27 10:10:00,19.64,19.64,19.58,19.58,33700.0,13.1695,13.1695,13.1293,13.1293,33700.0
2012-04-27 10:15:00,19.59,19.69,19.59,19.68,57300.0,13.136,13.2031,13.136,13.1964,57300.0
2012-04-27 10:20:00,19.68,19.69,19.67,19.69,84900.0,13.1964,13.2031,13.1897,13.2031,84900.0
2012-04-27 10:25:00,19.7,19.74,19.7,19.7,35400.0,13.2098,13.2366,13.2098,13.2098,35400.0
2012-04-27 10:30:00,19.7,19.71,19.68,19.69,22400.0,13.2098,13.2165,13.1964,13.2031,22400.0
2012-04-27 10:35:00,19.7,19.76,19.69,19.75,84900.0,13.2098,13.25,13.2031,13.2433,84900.0
2012-04-27 10:40:00,19.75,19.76,19.75,19.76,23800.0,13.2433,13.25,13.2433,13.25,23800.0
2012-04-27 10:45:00,19.76,19.8,19.76,19.8,112000.0,13.25,13.2768,13.25,13.2768,112000.0
2012-04-27 10:50:00,19.8,19.84,19.78,19.84,79800.0,13.2768,13.3036,13.2634,13.3036,79800.0
2012-04-27 10:55:00,19.84,19.85,19.84,19.84,18100.0,13.3036,13.3103,13.3036,13.3036,18100.0
2012-04-27 11:00:00,19.84,19.84,19.8,19.8,48900.0,13.3036,13.3036,13.2768,13.2768,48900.0
2012-04-27 11:05:00,19.8,19.81,19.76,19.76,41100.0,13.2768,13.2835,13.25,13.25,41100.0
2012-04-27 11:10:00,19.76,19.79,19.76,19.78,77600.0,13.25,13.2701,13.25,13.2634,77600.0
2012-04-27 11:15:00,19.78,19.8,19.76,19.76,44100.0,13.2634,13.2768,13.25,13.25,44100.0
2012-04-27 11:20:00,19.76,19.76,19.75,19.76,18000.0,13.25,13.25,13.2433,13.25,18000.0
2012-04-27 11:25:00,19.76,19.78,19.76,19.78,44800.0,13.25,13.2634,13.25,13.2634,44800.0
2012-04-27 11:30:00,19.78,19.8,19.78,19.8,27000.0,13.2634,13.2768,13.2634,13.2768,27000.0
2012-04-27 11:35:00,19.8,19.8,19.78,19.8,12200.0,13.2768,13.2768,13.2634,13.2768,12200.0
2012-04-27 11:40:00,19.8,19.8,19.78,19.78,18000.0,13.2768,13.2768,13.2634,13.2634,18000.0
2012-04-27 11:45:00,19.79,19.82,19.78,19.82,35300.0,13.2701,13.2902,13.2634,13.2902,35300.0
2012-04-27 11:50:00,19.82,19.83,19.82,19.83,40500.0,13.2902,13.2969,13.2902,13.2969,40500.0
2012-04-27 11:55:00,19.83,19.85,19.83,19.84,13400.0,13.2969,13.3103,13.2969,13.3036,13400.0
2012-04-27 12:00:00,19.84,19.85,19.83,19.84,46900.0,13.3036,13.3103,13.2969,13.3036,46900.0
2012-04-27 12:05:00,19.84,19.85,19.84,19.85,30300.0,13.3036,13.3103,13.3036,13.3103,30300.0
2012-04-27 12:10:00,19.85,19.88,19.85,19.87,38000.0,13.3103,13.3305,13.3103,13.3238,38000.0
2012-04-27 12:15:00,19.88,19.9,19.88,19.9,53200.0,13.3305,13.3439,13.3305,13.3439,53200.0
2012-04-27 12:20:00,19.9,19.91,19.9,19.9,56300.0,13.3439,13.3506,13.3439,13.3439,56300.0
2012-04-27 12:25:00,19.9,19.92,19.9,19.92,90300.0,13.3439,13.3573,13.3439,13.3573,90300.0
2012-04-27 12:30:00,19.92,19.92,19.91,19.92,900.0,13.3573,13.3573,13.3506,13.3573,900.0
2012-04-27 12:35:00,19.92,19.92,19.85,19.85,59700.0,13.3573,13.3573,13.3103,13.3103,59700.0
2012-04-27 12:40:00,19.84,19.84,19.81,19.81,50300.0,13.3036,13.3036,13.2835,13.2835,50300.0
2012-04-27 12:45:00,19.81,19.81,19.81,19.81,3000.0,13.2835,13.2835,13.2835,13.2835,3000.0
2012-04-27 12:50:00,19.81,19.82,19.81,19.82,6000.0,13.2835,13.2902,13.2835,13.2902,6000.0
2012-04-27 12:55:00,19.82,19.83,19.82,19.83,22100.0,13.2902,13.2969,13.2902,13.2969,22100.0
2012-04-27 13:00:00,19.83,19.87,19.83,19.87,37100.0,13.2969,13.3238,13.2969,13.3238,37100.0
2012-04-27 13:05:00,19.88,19.88,19.88,19.88,11900.0,13.3305,13.3305,13.3305,13.3305,11900.0
2012-04-27 13:10:00,19.88,19.88,19.87,19.88,3400.0,13.3305,13.3305,13.3238,13.3305,3400.0
2012-04-27 13:15:00,19.88,19.91,19.88,19.91,85100.0,13.3305,13.3506,13.3305,13.3506,85100.0
2012-04-27 13:20:00,19.91,19.91,19.9,19.9,39700.0,13.3506,13.3506,13.3439,13.3439,39700.0
2012-04-27 13:25:00,19.91,19.91,19.9,19.9,49900.0,13.3506,13.3506,13.3439,13.3439,49900.0
2012-04-27 13:30:00,19.9,19.92,19.9,19.92,41400.0,13.3439,13.3573,13.3439,13.3573,41400.0
2012-04-27 13:35:00,19.93,19.94,19.92,19.94,80200.0,13.364,13.3707,13.3573,13.3707,80200.0
2012-04-27 13:40:00,19.95,19.96,19.94,19.96,62800.0,13.3774,13.3841,13.3707,13.3841,62800.0
2012-04-27 13:45:00,19.94,19.95,19.94,19.95,6100.0,13.3707,13.3774,13.3707,13.3774,6100.0
2012-04-27 13:50:00,19.95,19.95,19.94,19.94,1200.0,13.3774,13.3774,13.3707,13.3707,1200.0
2012-04-27 13:55:00,19.95,19.95,19.94,19.95,900.0,13.3774,13.3774,13.3707,13.3774,900.0
2012-04-27 14:00:00,19.94,19.95,19.94,19.94,3600.0,13.3707,13.3774,13.3707,13.3707,3600.0
2012-04-27 14:05:00,19.95,19.95,19.94,19.95,2900.0,13.3774,13.3774,13.3707,13.3774,2900.0
2012-04-27 14:10:00,19.95,19.96,19.94,19.94,91500.0,13.3774,13.3841,13.3707,13.3707,91500.0
2012-04-27 14:15:00,19.94,19.95,19.94,19.94,9800.0,13.3707,13.3774,13.3707,13.3707,9800.0
2012-04-27 14:20:00,19.95,19.95,19.95,19.95,43400.0,13.3774,13.3774,13.3774,13.3774,43400.0
2012-04-27 14:25:00,19.95,19.95,19.94,19.94,34500.0,13.3774,13.3774,13.3707,13.3707,34500.0
2012-04-27 14:30:00,19.94,19.95,19.93,19.95,23100.0,13.3707,13.3774,13.364,13.3774,23100.0
2012-04-27 14:35:00,19.94,19.96,19.94,19.96,26400.0,13.3707,13.3841,13.3707,13.3841,26400.0
2012-04-27 14:40:00,19.96,19.96,19.95,19.95,17200.0,13.3841,13.3841,13.3774,13.3774,17200.0
2012-04-27 14:45:00,19.96,19.98,19.94,19.95,270100.0,13.3841,13.3975,13.3707,13.3774,270100.0
2012-04-27 14:50:00,19.95,20.0,19.95,19.99,86900.0,13.3774,13.4109,13.3774,13.4042,86900.0
2012-04-27 14:55:00,20.0,20.02,19.99,20.02,96500.0,13.4109,13.4243,13.4042,13.4243,96500.0
2012-04-27 15:00:00,20.02,20.03,19.97,19.97,89300.0,13.4243,13.431,13.3908,13.3908,89300.0
2012-04-27 15:05:00,19.98,19.99,19.97,19.99,34500.0,13.3975,13.4042,13.3908,13.4042,34500.0
2012-04-27 15:10:00,19.99,20.0,19.98,20.0,67000.0,13.4042,13.4109,13.3975,13.4109,67000.0
2012-04-27 15:15:00,20.0,20.03,19.98,20.0,209500.0,13.4109,13.431,13.3975,13.4109,209500.0
2012-04-27 15:20:00,20.0,20.01,20.0,20.01,65700.0,13.4109,13.4176,13.4109,13.4176,65700.0
2012-04-27 15:25:00,20.02,20.02,19.99,19.99,53900.0,13.4243,13.4243,13.4042,13.4042,53900.0
2012-04-27 15:30:00,20.0,20.01,20.0,20.0,40500.0,13.4109,13.4176,13.4109,13.4109,40500.0
2012-04-27 15:35:00,20.0,20.0,19.97,19.97,135100.0,13.4109,13.4109,13.3908,13.3908,135100.0
2012-04-27 15:40:00,19.97,19.98,19.95,19.96,134500.0,13.3908,13.3975,13.3774,13.3841,134500.0
2012-04-27 15:45:00,19.95,20.0,19.95,19.98,260100.0,13.3774,13.4109,13.3774,13.3975,260100.0
2012-04-27 15:50:00,19.98,19.98,19.95,19.95,170300.0,13.3975,13.3975,13.3774,13.3774,170300.0
2012-04-27 15:55:00,19.96,19.99,19.95,19.98,208600.0,13.3841,13.4042,13.3774,13.3975,208600.0
2012-04-30 09:30:00,19.88,19.98,19.88,19.95,159900.0,13.3305,13.3975,13.3305,13.3774,159900.0
2012-04-30 09:35:00,19.94,19.99,19.94,19.98,78800.0,13.3707,13.4042,13.3707,13.3975,78800.0
2012-04-30 09:40:00,19.98,19.99,19.95,19.95,141100.0,13.3975,13.4042,13.3774,13.3774,141100.0
2012-04-30 09:45:00,19.95,19.99,19.94,19.98,77400.0,13.3774,13.4042,13.3707,13.3975,77400.0
2012-04-30 09:50:00,19.98,19.98,19.96,19.96,67500.0,13.3975,13.3975,13.3841,13.3841,67500.0
2012-04-30 09:55:00,19.97,19.98,19.94,19.95,23500.0,13.3908,13.3975,13.3707,13.3774,23500.0
2012-04-30 10:00:00,19.95,19.95,19.93,19.94,22900.0,13.3774,13.3774,13.364,13.3707,22900.0
2012-04-30 10:05:00,19.94,19.94,19.91,19.91,59600.0,13.3707,13.3707,13.3506,13.3506,59600.0
2012-04-30 10:10:00,19.92,19.92,19.9,19.9,26800.0,13.3573,13.3573,13.3439,13.3439,26800.0
2012-04-30 10:15:00,19.89,19.9,19.84,19.84,29000.0,13.3372,13.3439,13.3036,13.3036,29000.0
2012-04-30 10:20:00,19.83,19.85,19.82,19.85,36700.0,13.2969,13.3103,13.2902,13.3103,36700.0
2012-04-30 10:25:00,19.85,19.85,19.85,19.85,13000.0,13.3103,13.3103,13.3103,13.3103,13000.0
2012-04-30 10:30:00,19.85,19.85,19.82,19.83,122800.0,13.3103,13.3103,13.2902,13.2969,122800.0
2012-04-30 10:35:00,19.83,19.91,19.82,19.89,114200.0,13.2969,13.3506,13.2902,13.3372,114200.0
2012-04-30 10:40:00,19.89,19.91,19.89,19.9,26100.0,13.3372,13.3506,13.3372,13.3439,26100.0
2012-04-30 10:45:00,19.9,19.9,19.88,19.89,36500.0,13.3439,13.3439,13.3305,13.3372,36500.0
2012-04-30 10:50:00,19.88,19.89,19.87,19.88,47300.0,13.3305,13.3372,13.3238,13.3305,47300.0
2012-04-30 10:55:00,19.88,19.89,19.88,19.88,12300.0,13.3305,13.3372,13.3305,13.3305,12300.0
2012-04-30 11:00:00,19.88,19.88,19.87,19.88,3600.0,13.3305,13.3305,13.3238,13.3305,3600.0
2012-04-30 11:05:00,19.88,19.9,19.87,19.88,33600.0,13.3305,13.3439,13.3238,13.3305,33600.0
2012-04-30 11:10:00,19.88,19.88,19.88,19.88,0.0,13.3305,13.3305,13.3305,13.3305,0.0
2012-04-30 11:15:00,19.87,19.9,19.87,19.9,182700.0,13.3238,13.3439,13.3238,13.3439,182700.0
2012-04-30 11:20:00,19.9,19.92,19.9,19.91,30600.0,13.3439,13.3573,13.3439,13.3506,30600.0
2012-04-30 11:25:00,19.91,19.94,19.91,19.94,50700.0,13.3506,13.3707,13.3506,13.3707,50700.0
2012-04-30 11:30:00,19.93,19.93,19.9,19.9,55300.0,13.364,13.364,13.3439,13.3439,55300.0
2012-04-30 11:35:00,19.9,19.9,19.9,19.9,2300.0,13.3439,13.3439,13.3439,13.3439,2300.0
2012-04-30 11:40:00,19.9,19.91,19.9,19.91,5000.0,13.3439,13.3506,13.3439,13.3506,5000.0
2012-04-30 11:45:00,19.91,19.91,19.9,19.91,14000.0,13.3506,13.3506,13.3439,13.3506,14000.0
2012-04-30 11:50:00,19.9,19.91,19.89,19.91,10700.0,13.3439,13.3506,13.3372,13.3506,10700.0
2012-04-30 11:55:00,19.9,19.93,19.9,19.93,40200.0,13.3439,13.364,13.3439,13.364,40200.0
2012-04-30 12:00:00,19.92,19.92,19.92,19.92,31500.0,13.3573,13.3573,13.3573,13.3573,31500.0
2012-04-30 12:05:00,19.92,19.93,19.92,19.92,27100.0,13.3573,13.364,13.3573,13.3573,27100.0
2012-04-30 12:10:00,19.92,19.92,19.91,19.91,31700.0,13.3573,13.3573,13.3506,13.3506,31700.0
2012-04-30 12:15:00,19.92,19.92,19.92,19.92,100.0,13.3573,13.3573,13.3573,13.3573,100.0
2012-04-30 12:20:00,19.91,19.91,19.91,19.91,11900.0,13.3506,13.3506,13.3506,13.3506,11900.0
2012-04-30 12:25:00,19.92,19.92,19.92,19.92,15200.0,13.3573,13.3573,13.3573,13.3573,15200.0
2012-04-30 12:30:00,19.93,19.93,19.91,19.91,14100.0,13.364,13.364,13.3506,13.3506,14100.0
2012-04-30 12:35:00,19.92,19.92,19.92,19.92,400.0,13.3573,13.3573,13.3573,13.3573,400.0
2012-04-30 12:40:00,19.92,19.98,19.92,19.96,97900.0,13.3573,13.3975,13.3573,13.3841,97900.0
2012-04-30 12:45:00,19.96,19.96,19.95,19.95,54100.0,13.3841,13.3841,13.3774,13.3774,54100.0
2012-04-30 12:50:00,19.95,19.95,19.94,19.95,14200.0,13.3774,13.3774,13.3707,13.3774,14200.0
2012-04-30 12:55:00,19.95,19.95,19.94,19.94,4300.0,13.3774,13.3774,13.3707,13.3707,4300.0
2012-04-30 13:00:00,19.94,19.94,19.93,19.93,2300.0,13.3707,13.3707,13.364,13.364,2300.0
2012-04-30 13:05:00,19.93,19.93,19.93,19.93,200.0,13.364,13.364,13.364,13.364,200.0
2012-04-30 13:10:00,19.93,19.93,19.93,19.93,200.0,13.364,13.364,13.364,13.364,200.0
2012-04-30 13:15:00,19.93,19.93,19.93,19.93,0.0,13.364,13.364,13.364,13.364,0.0
2012-04-30 13:20:00,19.93,19.93,19.93,19.93,5600.0,13.364,13.364,13.364,13.364,5600.0
2012-04-30 13:25:00,19.92,19.92,19.91,19.92,42500.0,13.3573,13.3573,13.3506,13.3573,42500.0
2012-04-30 13:30:00,19.92,19.93,19.92,19.93,26700.0,13.3573,13.364,13.3573,13.364,26700.0
2012-04-30 13:35:00,19.93,19.93,19.93,19.93,3100.0,13.364,13.364,13.364,13.364,3100.0
2012-04-30 13:40:00,19.93,19.94,19.93,19.94,24000.0,13.364,13.3707,13.364,13.3707,24000.0
2012-04-30 13:45:00,19.95,19.97,19.95,19.97,11000.0,13.3774,13.3908,13.3774,13.3908,11000.0
2012-04-30 13:50:00,19.97,19.97,19.97,19.97,18500.0,13.3908,13.3908,13.3908,13.3908,18500.0
2012-04-30 13:55:00,19.96,19.97,19.94,19.97,59800.0,13.3841,13.3908,13.3707,13.3908,59800.0
2012-04-30 14:00:00,19.97,19.97,19.95,19.95,8400.0,13.3908,13.3908,13.3774,13.3774,8400.0
2012-04-30 14:05:00,19.95,19.97,19.94,19.97,86000.0,13.3774,13.3908,13.3707,13.3908,86000.0
2012-04-30 14:10:00,19.97,20.0,19.96,19.99,77800.0,13.3908,13.4109,13.3841,13.4042,77800.0
2012-04-30 14:15:00,20.0,20.01,19.99,20.0,56400.0,13.4109,13.4176,13.4042,13.4109,56400.0
2012-04-30 14:20:00,20.0,20.02,20.0,20.02,13600.0,13.4109,13.4243,13.4109,13.4243,13600.0
2012-04-30 14:25:00,20.02,20.03,19.99,20.0,73300.0,13.4243,13.431,13.4042,13.4109,73300.0
2012-04-30 14:30:00,20.0,20.0,20.0,20.0,32300.0,13.4109,13.4109,13.4109,13.4109,32300.0
2012-04-30 14:35:00,20.0,20.0,19.99,19.99,61900.0,13.4109,13.4109,13.4042,13.4042,61900.0
2012-04-30 14:40:00,19.99,20.02,19.99,20.01,112300.0,13.4042,13.4243,13.4042,13.4176,112300.0
2012-04-30 14:45:00,20.01,20.01,20.01,20.01,1800.0,13.4176,13.4176,13.4176,13.4176,1800.0
2012-04-30 14:50:00,20.01,20.02,20.01,20.01,61400.0,13.4176,13.4243,13.4176,13.4176,61400.0
2012-04-30 14:55:00,20.02,20.05,20.02,20.03,60600.0,13.4243,13.4445,13.4243,13.431,60600.0
2012-04-30 15:00:00,20.03,20.06,20.02,20.05,50700.0,13.431,13.4512,13.4243,13.4445,50700.0
2012-04-30 15:05:00,20.06,20.06,20.05,20.06,14800.0,13.4512,13.4512,13.4445,13.4512,14800.0
2012-04-30 15:10:00,20.05,20.07,20.05,20.07,57700.0,13.4445,13.4579,13.4445,13.4579,57700.0
2012-04-30 15:15:00,20.07,20.07,20.04,20.04,32800.0,13.4579,13.4579,13.4378,13.4378,32800.0
2012-04-30 15:20:00,20.04,20.05,20.04,20.05,222200.0,13.4378,13.4445,13.4378,13.4445,222200.0
2012-04-30 15:25:00,20.05,20.05,20.05,20.05,102900.0,13.4445,13.4445,13.4445,13.4445,102900.0
2012-04-30 15:30:00,20.06,20.08,20.06,20.07,78400.0,13.4512,13.4646,13.4512,13.4579,78400.0
2012-04-30 15:35:00,20.07,20.1,20.07,20.1,242800.0,13.4579,13.478,13.4579,13.478,242800.0
2012-04-30 15:40:00,20.1,20.13,20.1,20.11,242700.0,13.478,13.4981,13.478,13.4847,242700.0
2012-04-30 15:45:00,20.11,20.13,20.11,20.13,371100.0,13.4847,13.4981,13.4847,13.4981,371100.0
2012-04-30 15:50:00,20.13,20.15,20.1,20.15,231200.0,13.4981,13.5115,13.478,13.5115,231200.0
2012-04-30 15:55:00,20.15,20.17,20.14,20.15,276400.0,13.5115,13.5249,13.5048,13.5115,276400.0
2012-05-01 09:30:00,20.11,20.11,20.06,20.08,26200.0,13.4847,13.4847,13.4512,13.4646,26200.0
2012-05-01 09:35:00,20.07,20.11,20.03,20.06,31700.0,13.4579,13.4847,13.431,13.4512,31700.0
2012-05-01 09:40:00,20.06,20.14,20.05,20.08,56200.0,13.4512,13.5048,13.4445,13.4646,56200.0
2012-05-01 09:45:00,20.07,20.09,20.04,20.04,61300.0,13.4579,13.4713,13.4378,13.4378,61300.0
2012-05-01 09:50:00,20.05,20.07,20.04,20.05,46100.0,13.4445,13.4579,13.4378,13.4445,46100.0
2012-05-01 09:55:00,20.06,20.06,19.98,19.98,36100.0,13.4512,13.4512,13.3975,13.3975,36100.0
2012-05-01 10:00:00,19.99,20.09,19.99,20.08,122300.0,13.4042,13.4713,13.4042,13.4646,122300.0
2012-05-01 10:05:00,20.08,20.08,20.07,20.07,34500.0,13.4646,13.4646,13.4579,13.4579,34500.0
2012-05-01 10:10:00,20.08,20.08,20.04,20.04,51700.0,13.4646,13.4646,13.4378,13.4378,51700.0
2012-05-01 10:15:00,20.05,20.07,20.04,20.07,61000.0,13.4445,13.4579,13.4378,13.4579,61000.0
2012-05-01 10:20:00,20.07,20.13,20.07,20.1,49800.0,13.4579,13.4981,13.4579,13.478,49800.0
2012-05-01 10:25:00,20.1,20.1,20.08,20.09,19200.0,13.478,13.478,13.4646,13.4713,19200.0
2012-05-01 10:30:00,20.09,20.09,20.08,20.08,35600.0,13.4713,13.4713,13.4646,13.4646,35600.0
2012-05-01 10:35:00,20.08,20.08,20.04,20.04,36900.0,13.4646,13.4646,13.4378,13.4378,36900.0
2012-05-01 10:40:00,20.04,20.09,20.03,20.08,59900.0,13.4378,13.4713,13.431,13.4646,59900.0
2012-05-01 10:45:00,20.08,20.1,20.08,20.09,21400.0,13.4646,13.478,13.4646,13.4713,21400.0
2012-05-01 10:50:00,20.09,20.09,20.08,20.08,24700.0,13.4713,13.4713,13.4646,13.4646,24700.0
2012-05-01 10:55:00,20.08,20.08,20.07,20.07,11400.0,13.4646,13.4646,13.4579,13.4579,11400.0
2012-05-01 11:00:00,20.07,20.07,20.06,20.07,23800.0,13.4579,13.4579,13.4512,13.4579,23800.0
2012-05-01 11:05:00,20.08,20.08,20.08,20.08,18700.0,13.4646,13.4646,13.4646,13.4646,18700.0
2012-05-01 11:10:00,20.08,20.08,20.08,20.08,11300.0,13.4646,13.4646,13.4646,13.4646,11300.0
2012-05-01 11:15:00,20.08,20.08,20.08,20.08,200.0,13.4646,13.4646,13.4646,13.4646,200.0
2012-05-01 11:20:00,20.08,20.09,20.08,20.09,1200.0,13.4646,13.4713,13.4646,13.4713,1200.0
2012-05-01 11:25:00,20.08,20.11,20.08,20.1,118100.0,13.4646,13.4847,13.4646,13.478,118100.0
2012-05-01 11:30:00,20.11,20.11,20.1,20.11,10500.0,13.4847,13.4847,13.478,13.4847,10500.0
2012-05-01 11:35:00,20.1,20.1,20.09,20.09,21400.0,13.478,13.478,13.4713,13.4713,21400.0
2012-05-01 11:40:00,20.09,20.09,20.08,20.08,16800.0,13.4713,13.4713,13.4646,13.4646,16800.0
2012-05-01 11:45:00,20.08,20.15,20.08,20.13,40900.0,13.4646,13.5115,13.4646,13.4981,40900.0
2012-05-01 11:50:00,20.13,20.16,20.13,20.14,50200.0,13.4981,13.5182,13.4981,13.5048,50200.0
2012-05-01 11:55:00,20.14,20.14,20.1,20.1,24900.0,13.5048,13.5048,13.478,13.478,24900.0
2012-05-01 12:00:00,20.1,20.13,20.1,20.12,43300.0,13.478,13.4981,13.478,13.4914,43300.0
2012-05-01 12:05:00,20.13,20.13,20.12,20.12,27200.0,13.4981,13.4981,13.4914,13.4914,27200.0
2012-05-01 12:10:00,20.12,20.12,20.12,20.12,0.0,13.4914,13.4914,13.4914,13.4914,0.0
2012-05-01 12:15:00,20.11,20.11,20.11,20.11,2000.0,13.4847,13.4847,13.4847,13.4847,2000.0
2012-05-01 12:20:00,20.11,20.12,20.11,20.11,6600.0,13.4847,13.4914,13.4847,13.4847,6600.0
2012-05-01 12:25:00,20.11,20.11,20.11,20.11,100.0,13.4847,13.4847,13.4847,13.4847,100.0
2012-05-01 12:30:00,20.12,20.14,20.12,20.13,37500.0,13.4914,13.5048,13.4914,13.4981,37500.0
2012-05-01 12:35:00,20.13,20.14,20.11,20.12,40300.0,13.4981,13.5048,13.4847,13.4914,40300.0
2012-05-01 12:40:00,20.11,20.12,20.11,20.11,7200.0,13.4847,13.4914,13.4847,13.4847,7200.0
2012-05-01 12:45:00,20.11,20.13,20.11,20.11,33100.0,13.4847,13.4981,13.4847,13.4847,33100.0
2012-05-01 12:50:00,20.11,20.11,20.1,20.1,7100.0,13.4847,13.4847,13.478,13.478,7100.0
2012-05-01 12:55:00,20.1,20.1,20.09,20.1,7700.0,13.478,13.478,13.4713,13.478,7700.0
2012-05-01 13:00:00,20.09,20.09,20.09,20.09,100.0,13.4713,13.4713,13.4713,13.4713,100.0
2012-05-01 13:05:00,20.1,20.11,20.1,20.11,25700.0,13.478,13.4847,13.478,13.4847,25700.0
2012-05-01 13:10:00,20.11,20.11,20.1,20.1,10300.0,13.4847,13.4847,13.478,13.478,10300.0
2012-05-01 13:15:00,20.1,20.11,20.1,20.11,6700.0,13.478,13.4847,13.478,13.4847,6700.0
2012-05-01 13:20:00,20.1,20.1,20.08,20.1,68200.0,13.478,13.478,13.4646,13.478,68200.0
2012-05-01 13:25:00,20.09,20.11,20.09,20.11,24900.0,13.4713,13.4847,13.4713,13.4847,24900.0
2012-05-01 13:30:00,20.11,20.11,20.1,20.1,20200.0,13.4847,13.4847,13.478,13.478,20200.0
2012-05-01 13:35:00,20.1,20.1,20.09,20.09,5200.0,13.478,13.478,13.4713,13.4713,5200.0
2012-05-01 13:40:00,20.09,20.09,20.08,20.08,4900.0,13.4713,13.4713,13.4646,13.4646,4900.0
2012-05-01 13:45:00,20.08,20.11,20.08,20.09,51600.0,13.4646,13.4847,13.4646,13.4713,51600.0
2012-05-01 13:50:00,20.08,20.1,20.05,20.09,83800.0,13.4646,13.478,13.4445,13.4713,83800.0
2012-05-01 13:55:00,20.1,20.1,20.07,20.07,38400.0,13.478,13.478,13.4579,13.4579,38400.0
2012-05-01 14:00:00,20.07,20.08,20.07,20.08,40500.0,13.4579,13.4646,13.4579,13.4646,40500.0
2012-05-01 14:05:00,20.08,20.1,20.08,20.1,35500.0,13.4646,13.478,13.4646,13.478,35500.0
2012-05-01 14:10:00,20.1,20.11,20.1,20.11,16700.0,13.478,13.4847,13.478,13.4847,16700.0
2012-05-01 14:15:00,20.11,20.13,20.11,20.12,25700.0,13.4847,13.4981,13.4847,13.4914,25700.0
2012-05-01 14:20:00,20.12,20.13,20.12,20.12,9000.0,13.4914,13.4981,13.4914,13.4914,9000.0
2012-05-01 14:25:00,20.11,20.12,20.09,20.12,36300.0,13.4847,13.4914,13.4713,13.4914,36300.0
2012-05-01 14:30:00,20.12,20.12,20.1,20.11,24800.0,13.4914,13.4914,13.478,13.4847,24800.0
2012-05-01 14:35:00,20.12,20.13,20.11,20.12,22400.0,13.4914,13.4981,13.4847,13.4914,22400.0
2012-05-01 14:40:00,20.12,20.12,20.09,20.09,39700.0,13.4914,13.4914,13.4713,13.4713,39700.0
2012-05-01 14:45:00,20.09,20.09,20.07,20.08,20500.0,13.4713,13.4713,13.4579,13.4646,20500.0
2012-05-01 14:50:00,20.08,20.08,20.06,20.06,8600.0,13.4646,13.4646,13.4512,13.4512,8600.0
2012-05-01 14:55:00,20.06,20.07,20.05,20.05,30600.0,13.4512,13.4579,13.4445,13.4445,30600.0
2012-05-01 15:00:00,20.05,20.07,20.05,20.07,40500.0,13.4445,13.4579,13.4445,13.4579,40500.0
2012-05-01 15:05:00,20.07,20.07,20.06,20.07,22000.0,13.4579,13.4579,13.4512,13.4579,22000.0
2012-05-01 15:10:00,20.06,20.06,20.03,20.03,29700.0,13.4512,13.4512,13.431,13.431,29700.0
2012-05-01 15:15:00,20.03,20.03,20.01,20.01,17300.0,13.431,13.431,13.4176,13.4176,17300.0
2012-05-01 15:20:00,20.01,20.05,20.01,20.05,67300.0,13.4176,13.4445,13.4176,13.4445,67300.0
2012-05-01 15:25:00,20.04,20.04,20.0,20.02,85600.0,13.4378,13.4378,13.4109,13.4243,85600.0
2012-05-01 15:30:00,20.02,20.02,20.02,20.02,11300.0,13.4243,13.4243,13.4243,13.4243,11300.0
2012-05-01 15:35:00,20.01,20.01,19.99,19.99,53100.0,13.4176,13.4176,13.4042,13.4042,53100.0
2012-05-01 15:40:00,19.99,20.03,19.99,20.03,86900.0,13.4042,13.431,13.4042,13.431,86900.0
2012-05-01 15:45:00,20.03,20.09,20.02,20.09,225700.0,13.431,13.4713,13.4243,13.4713,225700.0
2012-05-01 15:50:00,20.09,20.09,20.07,20.07,593400.0,13.4713,13.4713,13.4579,13.4579,593400.0
2012-05-01 15:55:00,20.07,20.08,19.98,19.98,234100.0,13.4579,13.4646,13.3975,13.3975,234100.0
2012-05-02 09:30:00,19.9,19.93,19.81,19.81,95000.0,13.3439,13.364,13.2835,13.2835,95000.0
2012-05-02 09:35:00,19.81,19.81,19.77,19.78,79600.0,13.2835,13.2835,13.2567,13.2634,79600.0
2012-05-02 09:40:00,19.78,19.8,19.74,19.75,83400.0,13.2634,13.2768,13.2366,13.2433,83400.0
2012-05-02 09:45:00,19.74,19.78,19.73,19.78,72800.0,13.2366,13.2634,13.2299,13.2634,72800.0
2012-05-02 09:50:00,19.78,19.82,19.75,19.75,116500.0,13.2634,13.2902,13.2433,13.2433,116500.0
2012-05-02 09:55:00,19.75,19.8,19.75,19.79,62700.0,13.2433,13.2768,13.2433,13.2701,62700.0
2012-05-02 10:00:00,19.79,19.79,19.67,19.68,82900.0,13.2701,13.2701,13.1897,13.1964,82900.0
2012-05-02 10:05:00,19.68,19.75,19.68,19.74,31400.0,13.1964,13.2433,13.1964,13.2366,31400.0
2012-05-02 10:10:00,19.73,19.74,19.7,19.7,31700.0,13.2299,13.2366,13.2098,13.2098,31700.0
2012-05-02 10:15:00,19.7,19.7,19.67,19.67,36800.0,13.2098,13.2098,13.1897,13.1897,36800.0
2012-05-02 10:20:00,19.67,19.67,19.66,19.67,45300.0,13.1897,13.1897,13.1829,13.1897,45300.0
2012-05-02 10:25:00,19.68,19.68,19.67,19.67,28100.0,13.1964,13.1964,13.1897,13.1897,28100.0
2012-05-02 10:30:00,19.66,19.66,19.63,19.66,37100.0,13.1829,13.1829,13.1628,13.1829,37100.0
2012-05-02 10:35:00,19.67,19.72,19.66,19.71,50000.0,13.1897,13.2232,13.1829,13.2165,50000.0
2012-05-02 10:40:00,19.72,19.72,19.68,19.69,20000.0,13.2232,13.2232,13.1964,13.2031,20000.0
2012-05-02 10:45:00,19.7,19.72,19.7,19.72,21000.0,13.2098,13.2232,13.2098,13.2232,21000.0
2012-05-02 10:50:00,19.71,19.72,19.7,19.71,44900.0,13.2165,13.2232,13.2098,13.2165,44900.0
2012-05-02 10:55:00,19.72,19.73,19.72,19.73,9500.0,13.2232,13.2299,13.2232,13.2299,9500.0
2012-05-02 11:00:00,19.73,19.74,19.7,19.71,51200.0,13.2299,13.2366,13.2098,13.2165,51200.0
2012-05-02 11:05:00,19.71,19.71,19.69,19.69,52900.0,13.2165,13.2165,13.2031,13.2031,52900.0
2012-05-02 11:10:00,19.69,19.72,19.69,19.69,29800.0,13.2031,13.2232,13.2031,13.2031,29800.0
2012-05-02 11:15:00,19.69,19.7,19.67,19.7,60600.0,13.2031,13.2098,13.1897,13.2098,60600.0
2012-05-02 11:20:00,19.69,19.69,19.69,19.69,8800.0,13.2031,13.2031,13.2031,13.2031,8800.0
2012-05-02 11:25:00,19.7,19.74,19.7,19.74,19400.0,13.2098,13.2366,13.2098,13.2366,19400.0
2012-05-02 11:30:00,19.75,19.75,19.74,19.75,16700.0,13.2433,13.2433,13.2366,13.2433,16700.0
2012-05-02 11:35:00,19.75,19.75,19.74,19.75,40700.0,13.2433,13.2433,13.2366,13.2433,40700.0
2012-05-02 11:40:00,19.75,19.75,19.75,19.75,300.0,13.2433,13.2433,13.2433,13.2433,300.0
2012-05-02 11:45:00,19.75,19.78,19.75,19.78,16100.0,13.2433,13.2634,13.2433,13.2634,16100.0
2012-05-02 11:50:00,19.77,19.77,19.75,19.75,21200.0,13.2567,13.2567,13.2433,13.2433,21200.0
2012-05-02 11:55:00,19.76,19.77,19.75,19.77,63600.0,13.25,13.2567,13.2433,13.2567,63600.0
2012-05-02 12:00:00,19.77,19.77,19.75,19.75,20100.0,13.2567,13.2567,13.2433,13.2433,20100.0
2012-05-02 12:05:00,19.76,19.76,19.75,19.75,34200.0,13.25,13.25,13.2433,13.2433,34200.0
2012-05-02 12:10:00,19.75,19.75,19.75,19.75,91500.0,13.2433,13.2433,13.2433,13.2433,91500.0
2012-05-02 12:15:00,19.75,19.76,19.75,19.76,55700.0,13.2433,13.25,13.2433,13.25,55700.0
2012-05-02 12:20:00,19.76,19.79,19.75,19.79,6100.0,13.25,13.2701,13.2433,13.2701,6100.0
2012-05-02 12:25:00,19.78,19.79,19.78,19.79,600.0,13.2634,13.2701,13.2634,13.2701,600.0
2012-05-02 12:30:00,19.79,19.81,19.79,19.81,7200.0,13.2701,13.2835,13.2701,13.2835,7200.0
2012-05-02 12:35:00,19.81,19.82,19.81,19.82,3200.0,13.2835,13.2902,13.2835,13.2902,3200.0
2012-05-02 12:40:00,19.82,19.83,19.82,19.83,18800.0,13.2902,13.2969,13.2902,13.2969,18800.0
2012-05-02 12:45:00,19.83,19.83,19.83,19.83,2200.0,13.2969,13.2969,13.2969,13.2969,2200.0
2012-05-02 12:50:00,19.83,19.83,19.79,19.8,24200.0,13.2969,13.2969,13.2701,13.2768,24200.0
2012-05-02 12:55:00,19.79,19.79,19.78,19.78,9700.0,13.2701,13.2701,13.2634,13.2634,9700.0
2012-05-02 13:00:00,19.78,19.81,19.78,19.79,29500.0,13.2634,13.2835,13.2634,13.2701,29500.0
2012-05-02 13:05:00,19.78,19.8,19.78,19.8,17500.0,13.2634,13.2768,13.2634,13.2768,17500.0
2012-05-02 13:10:00,19.8,19.81,19.8,19.81,8300.0,13.2768,13.2835,13.2768,13.2835,8300.0
2012-05-02 13:15:00,19.8,19.81,19.79,19.79,30500.0,13.2768,13.2835,13.2701,13.2701,30500.0
2012-05-02 13:20:00,19.8,19.8,19.78,19.78,4800.0,13.2768,13.2768,13.2634,13.2634,4800.0
2012-05-02 13:25:00,19.78,19.78,19.75,19.75,47400.0,13.2634,13.2634,13.2433,13.2433,47400.0
2012-05-02 13:30:00,19.75,19.79,19.75,19.78,43100.0,13.2433,13.2701,13.2433,13.2634,43100.0
2012-05-02 13:35:00,19.78,19.8,19.78,19.8,8600.0,13.2634,13.2768,13.2634,13.2768,8600.0
2012-05-02 13:40:00,19.8,19.8,19.8,19.8,2800.0,13.2768,13.2768,13.2768,13.2768,2800.0
2012-05-02 13:45:00,19.8,19.81,19.8,19.81,5700.0,13.2768,13.2835,13.2768,13.2835,5700.0
2012-05-02 13:50:00,19.81,19.82,19.8,19.82,37900.0,13.2835,13.2902,13.2768,13.2902,37900.0
2012-05-02 13:55:00,19.83,19.83,19.82,19.82,500.0,13.2969,13.2969,13.2902,13.2902,500.0
2012-05-02 14:00:00,19.83,19.84,19.81,19.81,37300.0,13.2969,13.3036,13.2835,13.2835,37300.0
2012-05-02 14:05:00,19.8,19.83,19.8,19.83,52800.0,13.2768,13.2969,13.2768,13.2969,52800.0
2012-05-02 14:10:00,19.83,19.84,19.82,19.82,59600.0,13.2969,13.3036,13.2902,13.2902,59600.0
2012-05-02 14:15:00,19.81,19.82,19.81,19.81,30400.0,13.2835,13.2902,13.2835,13.2835,30400.0
2012-05-02 14:20:00,19.82,19.84,19.8,19.82,227600.0,13.2902,13.3036,13.2768,13.2902,227600.0
2012-05-02 14:25:00,19.82,19.83,19.82,19.83,11300.0,13.2902,13.2969,13.2902,13.2969,11300.0
2012-05-02 14:30:00,19.82,19.82,19.8,19.81,73800.0,13.2902,13.2902,13.2768,13.2835,73800.0
2012-05-02 14:35:00,19.81,19.81,19.8,19.8,30400.0,13.2835,13.2835,13.2768,13.2768,30400.0
2012-05-02 14:40:00,19.8,19.8,19.79,19.79,12100.0,13.2768,13.2768,13.2701,13.2701,12100.0
2012-05-02 14:45:00,19.78,19.78,19.77,19.78,41600.0,13.2634,13.2634,13.2567,13.2634,41600.0
2012-05-02 14:50:00,19.78,19.8,19.77,19.8,34800.0,13.2634,13.2768,13.2567,13.2768,34800.0
2012-05-02 14:55:00,19.8,19.81,19.8,19.8,13800.0,13.2768,13.2835,13.2768,13.2768,13800.0
2012-05-02 15:00:00,19.81,19.82,19.78,19.78,30900.0,13.2835,13.2902,13.2634,13.2634,30900.0
2012-05-02 15:05:00,19.78,19.78,19.77,19.77,25400.0,13.2634,13.2634,13.2567,13.2567,25400.0
2012-05-02 15:10:00,19.77,19.77,19.75,19.75,21400.0,13.2567,13.2567,13.2433,13.2433,21400.0
2012-05-02 15:15:00,19.76,19.8,19.76,19.79,42300.0,13.25,13.2768,13.25,13.2701,42300.0
2012-05-02 15:20:00,19.78,19.81,19.78,19.8,17000.0,13.2634,13.2835,13.2634,13.2768,17000.0
2012-05-02 15:25:00,19.8,19.82,19.8,19.82,12100.0,13.2768,13.2902,13.2768,13.2902,12100.0
2012-05-02 15:30:00,19.82,19.83,19.8,19.8,42600.0,13.2902,13.2969,13.2768,13.2768,42600.0
2012-05-02 15:35:00,19.81,19.83,19.81,19.83,29900.0,13.2835,13.2969,13.2835,13.2969,29900.0
2012-05-02 15:40:00,19.83,19.86,19.83,19.86,37100.0,13.2969,13.3171,13.2969,13.3171,37100.0
2012-05-02 15:45:00,19.86,19.88,19.85,19.85,95100.0,13.3171,13.3305,13.3103,13.3103,95100.0
2012-05-02 15:50:00,19.85,19.86,19.83,19.83,19800.0,13.3103,13.3171,13.2969,13.2969,19800.0
2012-05-02 15:55:00,19.84,19.85,19.83,19.84,70700.0,13.3036,13.3103,13.2969,13.3036,70700.0
2012-05-03 09:30:00,19.91,19.94,19.83,19.84,38500.0,13.3506,13.3707,13.2969,13.3036,38500.0
2012-05-03 09:35:00,19.85,19.85,19.79,19.81,26200.0,13.3103,13.3103,13.2701,13.2835,26200.0
2012-05-03 09:40:00,19.82,19.84,19.82,19.84,32700.0,13.2902,13.3036,13.2902,13.3036,32700.0
2012-05-03 09:45:00,19.85,19.91,19.85,19.87,45300.0,13.3103,13.3506,13.3103,13.3238,45300.0
2012-05-03 09:50:00,19.87,19.88,19.85,19.86,27100.0,13.3238,13.3305,13.3103,13.3171,27100.0
2012-05-03 09:55:00,19.86,19.9,19.86,19.9,21200.0,13.3171,13.3439,13.3171,13.3439,21200.0
2012-05-03 10:00:00,19.9,19.9,19.87,19.89,89300.0,13.3439,13.3439,13.3238,13.3372,89300.0
2012-05-03 10:05:00,19.89,19.89,19.86,19.86,28700.0,13.3372,13.3372,13.3171,13.3171,28700.0
2012-05-03 10:10:00,19.85,19.85,19.79,19.81,55200.0,13.3103,13.3103,13.2701,13.2835,55200.0
2012-05-03 10:15:00,19.81,19.82,19.79,19.82,19700.0,13.2835,13.2902,13.2701,13.2902,19700.0
2012-05-03 10:20:00,19.82,19.82,19.81,19.82,4500.0,13.2902,13.2902,13.2835,13.2902,4500.0
2012-05-03 10:25:00,19.82,19.82,19.82,19.82,300.0,13.2902,13.2902,13.2902,13.2902,300.0
2012-05-03 10:30:00,19.82,19.83,19.81,19.82,16300.0,13.2902,13.2969,13.2835,13.2902,16300.0
2012-05-03 10:35:00,19.82,19.86,19.82,19.86,40400.0,13.2902,13.3171,13.2902,13.3171,40400.0
2012-05-03 10:40:00,19.85,19.85,19.83,19.83,10200.0,13.3103,13.3103,13.2969,13.2969,10200.0
2012-05-03 10:45:00,19.83,19.84,19.82,19.83,18200.0,13.2969,13.3036,13.2902,13.2969,18200.0
2012-05-03 10:50:00,19.82,19.83,19.82,19.83,10400.0,13.2902,13.2969,13.2902,13.2969,10400.0
2012-05-03 10:55:00,19.83,19.88,19.83,19.88,30900.0,13.2969,13.3305,13.2969,13.3305,30900.0
2012-05-03 11:00:00,19.88,19.88,19.86,19.86,14600.0,13.3305,13.3305,13.3171,13.3171,14600.0
2012-05-03 11:05:00,19.85,19.85,19.84,19.84,12600.0,13.3103,13.3103,13.3036,13.3036,12600.0
2012-05-03 11:10:00,19.84,19.85,19.84,19.85,9500.0,13.3036,13.3103,13.3036,13.3103,9500.0
2012-05-03 11:15:00,19.84,19.86,19.84,19.86,19800.0,13.3036,13.3171,13.3036,13.3171,19800.0
2012-05-03 11:20:00,19.86,19.88,19.86,19.87,140700.0,13.3171,13.3305,13.3171,13.3238,140700.0
2012-05-03 11:25:00,19.87,19.88,19.85,19.86,91000.0,13.3238,13.3305,13.3103,13.3171,91000.0
2012-05-03 11:30:00,19.86,19.87,19.84,19.84,85100.0,13.3171,13.3238,13.3036,13.3036,85100.0
2012-05-03 11:35:00,19.83,19.83,19.8,19.8,49400.0,13.2969,13.2969,13.2768,13.2768,49400.0
2012-05-03 11:40:00,19.81,19.81,19.81,19.81,4900.0,13.2835,13.2835,13.2835,13.2835,4900.0
2012-05-03 11:45:00,19.81,19.81,19.73,19.73,99200.0,13.2835,13.2835,13.2299,13.2299,99200.0
2012-05-03 11:50:00,19.74,19.74,19.72,19.72,12200.0,13.2366,13.2366,13.2232,13.2232,12200.0
2012-05-03 11:55:00,19.72,19.75,19.7,19.74,32600.0,13.2232,13.2433,13.2098,13.2366,32600.0
2012-05-03 12:00:00,19.74,19.74,19.71,19.71,34400.0,13.2366,13.2366,13.2165,13.2165,34400.0
2012-05-03 12:05:00,19.72,19.73,19.71,19.72,47300.0,13.2232,13.2299,13.2165,13.2232,47300.0
2012-05-03 12:10:00,19.71,19.71,19.69,19.69,14200.0,13.2165,13.2165,13.2031,13.2031,14200.0
2012-05-03 12:15:00,19.69,19.73,19.69,19.73,41600.0,13.2031,13.2299,13.2031,13.2299,41600.0
2012-05-03 12:20:00,19.73,19.73,19.72,19.72,16500.0,13.2299,13.2299,13.2232,13.2232,16500.0
2012-05-03 12:25:00,19.71,19.73,19.7,19.73,29400.0,13.2165,13.2299,13.2098,13.2299,29400.0
2012-05-03 12:30:00,19.72,19.74,19.71,19.74,14900.0,13.2232,13.2366,13.2165,13.2366,14900.0
2012-05-03 12:35:00,19.74,19.77,19.74,19.77,12000.0,13.2366,13.2567,13.2366,13.2567,12000.0
2012-05-03 12:40:00,19.76,19.77,19.75,19.75,7300.0,13.25,13.2567,13.2433,13.2433,7300.0
2012-05-03 12:45:00,19.76,19.76,19.75,19.76,20000.0,13.25,13.25,13.2433,13.25,20000.0
2012-05-03 12:50:00,19.76,19.77,19.76,19.76,400.0,13.25,13.2567,13.25,13.25,400.0
2012-05-03 12:55:00,19.76,19.76,19.74,19.74,13800.0,13.25,13.25,13.2366,13.2366,13800.0
2012-05-03 13:00:00,19.74,19.75,19.72,19.72,81800.0,13.2366,13.2433,13.2232,13.2232,81800.0
2012-05-03 13:05:00,19.72,19.72,19.69,19.69,16800.0,13.2232,13.2232,13.2031,13.2031,16800.0
2012-05-03 13:10:00,19.68,19.7,19.67,19.68,22900.0,13.1964,13.2098,13.1897,13.1964,22900.0
2012-05-03 13:15:00,19.69,19.72,19.69,19.72,14600.0,13.2031,13.2232,13.2031,13.2232,14600.0
2012-05-03 13:20:00,19.72,19.74,19.72,19.74,4400.0,13.2232,13.2366,13.2232,13.2366,4400.0
2012-05-03 13:25:00,19.74,19.75,19.74,19.75,2300.0,13.2366,13.2433,13.2366,13.2433,2300.0
2012-05-03 13:30:00,19.74,19.75,19.74,19.75,700.0,13.2366,13.2433,13.2366,13.2433,700.0
2012-05-03 13:35:00,19.75,19.75,19.75,19.75,400.0,13.2433,13.2433,13.2433,13.2433,400.0
2012-05-03 13:40:00,19.74,19.74,19.67,19.67,63900.0,13.2366,13.2366,13.1897,13.1897,63900.0
2012-05-03 13:45:00,19.68,19.68,19.66,19.67,27100.0,13.1964,13.1964,13.1829,13.1897,27100.0
2012-05-03 13:50:00,19.67,19.67,19.66,19.67,14000.0,13.1897,13.1897,13.1829,13.1897,14000.0
2012-05-03 13:55:00,19.68,19.69,19.66,19.66,24900.0,13.1964,13.2031,13.1829,13.1829,24900.0
2012-05-03 14:00:00,19.66,19.69,19.66,19.69,34700.0,13.1829,13.2031,13.1829,13.2031,34700.0
2012-05-03 14:05:00,19.69,19.69,19.67,19.68,31600.0,13.2031,13.2031,13.1897,13.1964,31600.0
2012-05-03 14:10:00,19.69,19.7,19.67,19.68,165000.0,13.2031,13.2098,13.1897,13.1964,165000.0
2012-05-03 14:15:00,19.68,19.72,19.68,19.72,16800.0,13.1964,13.2232,13.1964,13.2232,16800.0
2012-05-03 14:20:00,19.72,19.73,19.72,19.73,5300.0,13.2232,13.2299,13.2232,13.2299,5300.0
2012-05-03 14:25:00,19.73,19.73,19.72,19.72,5900.0,13.2299,13.2299,13.2232,13.2232,5900.0
2012-05-03 14:30:00,19.72,19.72,19.7,19.72,8300.0,13.2232,13.2232,13.2098,13.2232,8300.0
2012-05-03 14:35:00,19.72,19.73,19.72,19.73,27700.0,13.2232,13.2299,13.2232,13.2299,27700.0
2012-05-03 14:40:00,19.72,19.73,19.72,19.72,11500.0,13.2232,13.2299,13.2232,13.2232,11500.0
2012-05-03 14:45:00,19.73,19.73,19.69,19.7,16900.0,13.2299,13.2299,13.2031,13.2098,16900.0
2012-05-03 14:50:00,19.7,19.72,19.7,19.72,28800.0,13.2098,13.2232,13.2098,13.2232,28800.0
2012-05-03 14:55:00,19.72,19.73,19.71,19.71,19800.0,13.2232,13.2299,13.2165,13.2165,19800.0
2012-05-03 15:00:00,19.71,19.73,19.71,19.72,56900.0,13.2165,13.2299,13.2165,13.2232,56900.0
2012-05-03 15:05:00,19.73,19.74,19.71,19.71,59600.0,13.2299,13.2366,13.2165,13.2165,59600.0
2012-05-03 15:10:00,19.72,19.74,19.71,19.74,23300.0,13.2232,13.2366,13.2165,13.2366,23300.0
2012-05-03 15:15:00,19.74,19.77,19.74,19.76,17200.0,13.2366,13.2567,13.2366,13.25,17200.0
2012-05-03 15:20:00,19.76,19.81,19.76,19.8,40000.0,13.25,13.2835,13.25,13.2768,40000.0
2012-05-03 15:25:00,19.8,19.8,19.76,19.77,43000.0,13.2768,13.2768,13.25,13.2567,43000.0
2012-05-03 15:30:00,19.77,19.78,19.77,19.77,1300.0,13.2567,13.2634,13.2567,13.2567,1300.0
2012-05-03 15:35:00,19.77,19.78,19.75,19.75,19500.0,13.2567,13.2634,13.2433,13.2433,19500.0
2012-05-03 15:40:00,19.74,19.76,19.73,19.74,57200.0,13.2366,13.25,13.2299,13.2366,57200.0
2012-05-03 15:45:00,19.74,19.75,19.69,19.71,68400.0,13.2366,13.2433,13.2031,13.2165,68400.0
2012-05-03 15:50:00,19.71,19.73,19.7,19.73,62000.0,13.2165,13.2299,13.2098,13.2299,62000.0
2012-05-03 15:55:00,19.72,19.74,19.7,19.71,291400.0,13.2232,13.2366,13.2098,13.2165,291400.0
2012-05-04 09:30:00,19.5,19.53,19.44,19.49,77900.0,13.0757,13.0958,13.0354,13.069,77900.0
2012-05-04 09:35:00,19.49,19.49,19.4,19.43,81700.0,13.069,13.069,13.0086,13.0287,81700.0
2012-05-04 09:40:00,19.43,19.44,19.39,19.4,57100.0,13.0287,13.0354,13.0019,13.0086,57100.0
2012-05-04 09:45:00,19.4,19.45,19.38,19.44,64000.0,13.0086,13.0421,12.9952,13.0354,64000.0
2012-05-04 09:50:00,19.44,19.44,19.38,19.4,84100.0,13.0354,13.0354,12.9952,13.0086,84100.0
2012-05-04 09:55:00,19.4,19.4,19.39,19.4,60800.0,13.0086,13.0086,13.0019,13.0086,60800.0
2012-05-04 10:00:00,19.4,19.4,19.34,19.35,75300.0,13.0086,13.0086,12.9684,12.9751,75300.0
2012-05-04 10:05:00,19.35,19.35,19.33,19.33,34100.0,12.9751,12.9751,12.9617,12.9617,34100.0
2012-05-04 10:10:00,19.32,19.33,19.3,19.3,78100.0,12.955,12.9617,12.9415,12.9415,78100.0
2012-05-04 10:15:00,19.3,19.31,19.25,19.26,77400.0,12.9415,12.9483,12.908,12.9147,77400.0
2012-05-04 10:20:00,19.26,19.28,19.25,19.27,56500.0,12.9147,12.9281,12.908,12.9214,56500.0
2012-05-04 10:25:00,19.27,19.28,19.26,19.26,59400.0,12.9214,12.9281,12.9147,12.9147,59400.0
2012-05-04 10:30:00,19.27,19.28,19.25,19.25,79400.0,12.9214,12.9281,12.908,12.908,79400.0
2012-05-04 10:35:00,19.25,19.26,19.23,19.26,88200.0,12.908,12.9147,12.8946,12.9147,88200.0
2012-05-04 10:40:00,19.27,19.33,19.27,19.33,50100.0,12.9214,12.9617,12.9214,12.9617,50100.0
2012-05-04 10:45:00,19.32,19.34,19.31,19.32,31300.0,12.955,12.9684,12.9483,12.955,31300.0
2012-05-04 10:50:00,19.32,19.33,19.32,19.33,15000.0,12.955,12.9617,12.955,12.9617,15000.0
2012-05-04 10:55:00,19.32,19.33,19.32,19.32,25000.0,12.955,12.9617,12.955,12.955,25000.0
2012-05-04 11:00:00,19.32,19.33,19.26,19.27,60800.0,12.955,12.9617,12.9147,12.9214,60800.0
2012-05-04 11:05:00,19.27,19.28,19.26,19.27,39200.0,12.9214,12.9281,12.9147,12.9214,39200.0
2012-05-04 11:10:00,19.27,19.28,19.26,19.26,20200.0,12.9214,12.9281,12.9147,12.9147,20200.0
2012-05-04 11:15:00,19.26,19.27,19.24,19.26,26300.0,12.9147,12.9214,12.9013,12.9147,26300.0
2012-05-04 11:20:00,19.25,19.25,19.23,19.23,31600.0,12.908,12.908,12.8946,12.8946,31600.0
2012-05-04 11:25:00,19.23,19.25,19.23,19.25,44900.0,12.8946,12.908,12.8946,12.908,44900.0
2012-05-04 11:30:00,19.24,19.24,19.2,19.2,79600.0,12.9013,12.9013,12.8745,12.8745,79600.0
2012-05-04 11:35:00,19.2,19.2,19.17,19.17,28500.0,12.8745,12.8745,12.8544,12.8544,28500.0
2012-05-04 11:40:00,19.17,19.19,19.17,19.17,79700.0,12.8544,12.8678,12.8544,12.8544,79700.0
2012-05-04 11:45:00,19.17,19.17,19.17,19.17,24600.0,12.8544,12.8544,12.8544,12.8544,24600.0
2012-05-04 11:50:00,19.17,19.17,19.11,19.13,294000.0,12.8544,12.8544,12.8141,12.8276,294000.0
2012-05-04 11:55:00,19.14,19.14,19.11,19.11,53200.0,12.8343,12.8343,12.8141,12.8141,53200.0
2012-05-04 12:00:00,19.11,19.15,19.11,19.12,61900.0,12.8141,12.841,12.8141,12.8208,61900.0
2012-05-04 12:05:00,19.12,19.13,19.12,19.13,22300.0,12.8208,12.8276,12.8208,12.8276,22300.0
2012-05-04 12:10:00,19.13,19.14,19.13,19.14,11500.0,12.8276,12.8343,12.8276,12.8343,11500.0
2012-05-04 12:15:00,19.13,19.13,19.11,19.11,30400.0,12.8276,12.8276,12.8141,12.8141,30400.0
2012-05-04 12:20:00,19.11,19.11,19.1,19.1,6300.0,12.8141,12.8141,12.8074,12.8074,6300.0
2012-05-04 12:25:00,19.1,19.1,19.09,19.09,54200.0,12.8074,12.8074,12.8007,12.8007,54200.0
2012-05-04 12:30:00,19.09,19.09,19.08,19.08,51100.0,12.8007,12.8007,12.794,12.794,51100.0
2012-05-04 12:35:00,19.07,19.07,19.03,19.04,70200.0,12.7873,12.7873,12.7605,12.7672,70200.0
2012-05-04 12:40:00,19.04,19.05,19.03,19.04,43100.0,12.7672,12.7739,12.7605,12.7672,43100.0
2012-05-04 12:45:00,19.05,19.08,19.05,19.08,22600.0,12.7739,12.794,12.7739,12.794,22600.0
2012-05-04 12:50:00,19.08,19.1,19.08,19.1,51900.0,12.794,12.8074,12.794,12.8074,51900.0
2012-05-04 12:55:00,19.1,19.11,19.1,19.1,15600.0,12.8074,12.8141,12.8074,12.8074,15600.0
2012-05-04 13:00:00,19.1,19.11,19.1,19.1,11300.0,12.8074,12.8141,12.8074,12.8074,11300.0
2012-05-04 13:05:00,19.1,19.15,19.09,19.14,70100.0,12.8074,12.841,12.8007,12.8343,70100.0
2012-05-04 13:10:00,19.16,19.17,19.13,19.13,27300.0,12.8477,12.8544,12.8276,12.8276,27300.0
2012-05-04 13:15:00,19.13,19.14,19.13,19.14,12000.0,12.8276,12.8343,12.8276,12.8343,12000.0
2012-05-04 13:20:00,19.13,19.13,19.09,19.09,31200.0,12.8276,12.8276,12.8007,12.8007,31200.0
2012-05-04 13:25:00,19.09,19.12,19.09,19.12,20300.0,12.8007,12.8208,12.8007,12.8208,20300.0
2012-05-04 13:30:00,19.13,19.15,19.13,19.14,29600.0,12.8276,12.841,12.8276,12.8343,29600.0
2012-05-04 13:35:00,19.14,19.15,19.14,19.15,24200.0,12.8343,12.841,12.8343,12.841,24200.0
2012-05-04 13:40:00,19.15,19.18,19.15,19.18,13800.0,12.841,12.8611,12.841,12.8611,13800.0
2012-05-04 13:45:00,19.18,19.19,19.18,19.18,42400.0,12.8611,12.8678,12.8611,12.8611,42400.0
2012-05-04 13:50:00,19.18,19.18,19.18,19.18,100.0,12.8611,12.8611,12.8611,12.8611,100.0
2012-05-04 13:55:00,19.18,19.18,19.17,19.18,47400.0,12.8611,12.8611,12.8544,12.8611,47400.0
2012-05-04 14:00:00,19.17,19.17,19.14,19.15,40200.0,12.8544,12.8544,12.8343,12.841,40200.0
2012-05-04 14:05:00,19.14,19.14,19.12,19.13,16400.0,12.8343,12.8343,12.8208,12.8276,16400.0
2012-05-04 14:10:00,19.13,19.13,19.11,19.11,25400.0,12.8276,12.8276,12.8141,12.8141,25400.0
2012-05-04 14:15:00,19.11,19.11,19.09,19.09,32000.0,12.8141,12.8141,12.8007,12.8007,32000.0
2012-05-04 14:20:00,19.09,19.09,19.08,19.08,37600.0,12.8007,12.8007,12.794,12.794,37600.0
2012-05-04 14:25:00,19.08,19.09,19.05,19.07,91200.0,12.794,12.8007,12.7739,12.7873,91200.0
2012-05-04 14:30:00,19.07,19.1,19.07,19.1,55300.0,12.7873,12.8074,12.7873,12.8074,55300.0
2012-05-04 14:35:00,19.09,19.09,19.07,19.08,32700.0,12.8007,12.8007,12.7873,12.794,32700.0
2012-05-04 14:40:00,19.08,19.08,19.07,19.08,36200.0,12.794,12.794,12.7873,12.794,36200.0
2012-05-04 14:45:00,19.08,19.08,19.07,19.08,13000.0,12.794,12.794,12.7873,12.794,13000.0
2012-05-04 14:50:00,19.08,19.1,19.07,19.1,50300.0,12.794,12.8074,12.7873,12.8074,50300.0
2012-05-04 14:55:00,19.1,19.11,19.1,19.1,50500.0,12.8074,12.8141,12.8074,12.8074,50500.0
2012-05-04 15:00:00,19.11,19.11,19.1,19.11,5800.0,12.8141,12.8141,12.8074,12.8141,5800.0
2012-05-04 15:05:00,19.1,19.11,19.1,19.11,6600.0,12.8074,12.8141,12.8074,12.8141,6600.0
2012-05-04 15:10:00,19.11,19.12,19.1,19.11,10000.0,12.8141,12.8208,12.8074,12.8141,10000.0
2012-05-04 15:15:00,19.11,19.14,19.11,19.13,52400.0,12.8141,12.8343,12.8141,12.8276,52400.0
2012-05-04 15:20:00,19.13,19.14,19.13,19.14,24700.0,12.8276,12.8343,12.8276,12.8343,24700.0
2012-05-04 15:25:00,19.14,19.14,19.12,19.12,87800.0,12.8343,12.8343,12.8208,12.8208,87800.0
2012-05-04 15:30:00,19.12,19.15,19.12,19.14,84500.0,12.8208,12.841,12.8208,12.8343,84500.0
2012-05-04 15:35:00,19.15,19.17,19.15,19.16,55100.0,12.841,12.8544,12.841,12.8477,55100.0
2012-05-04 15:40:00,19.16,19.19,19.16,19.19,165800.0,12.8477,12.8678,12.8477,12.8678,165800.0
2012-05-04 15:45:00,19.18,19.23,19.18,19.23,142300.0,12.8611,12.8946,12.8611,12.8946,142300.0
2012-05-04 15:50:00,19.23,19.24,19.16,19.16,138800.0,12.8946,12.9013,12.8477,12.8477,138800.0
2012-05-04 15:55:00,19.16,19.16,19.11,19.11,97800.0,12.8477,12.8477,12.8141,12.8141,97800.0
2012-05-07 09:30:00,19.03,19.08,19.0,19.03,127000.0,12.7605,12.794,12.7404,12.7605,127000.0
2012-05-07 09:35:00,19.03,19.12,19.02,19.11,183300.0,12.7605,12.8208,12.7538,12.8141,183300.0
2012-05-07 09:40:00,19.11,19.15,19.08,19.11,123900.0,12.8141,12.841,12.794,12.8141,123900.0
2012-05-07 09:45:00,19.1,19.1,19.07,19.07,17000.0,12.8074,12.8074,12.7873,12.7873,17000.0
2012-05-07 09:50:00,19.07,19.1,19.07,19.08,45400.0,12.7873,12.8074,12.7873,12.794,45400.0
2012-05-07 09:55:00,19.07,19.07,19.03,19.07,41500.0,12.7873,12.7873,12.7605,12.7873,41500.0
2012-05-07 10:00:00,19.06,19.09,19.06,19.07,53300.0,12.7806,12.8007,12.7806,12.7873,53300.0
2012-05-07 10:05:00,19.07,19.07,19.05,19.07,33900.0,12.7873,12.7873,12.7739,12.7873,33900.0
2012-05-07 10:10:00,19.07,19.07,19.01,19.02,54700.0,12.7873,12.7873,12.7471,12.7538,54700.0
2012-05-07 10:15:00,19.02,19.09,19.01,19.09,48200.0,12.7538,12.8007,12.7471,12.8007,48200.0
2012-05-07 10:20:00,19.09,19.13,19.08,19.13,53100.0,12.8007,12.8276,12.794,12.8276,53100.0
2012-05-07 10:25:00,19.14,19.14,19.08,19.08,54800.0,12.8343,12.8343,12.794,12.794,54800.0
2012-05-07 10:30:00,19.08,19.09,19.08,19.08,44500.0,12.794,12.8007,12.794,12.794,44500.0
2012-05-07 10:35:00,19.07,19.07,19.07,19.07,7200.0,12.7873,12.7873,12.7873,12.7873,7200.0
2012-05-07 10:40:00,19.08,19.08,19.05,19.06,17400.0,12.794,12.794,12.7739,12.7806,17400.0
2012-05-07 10:45:00,19.07,19.1,19.06,19.1,21100.0,12.7873,12.8074,12.7806,12.8074,21100.0
2012-05-07 10:50:00,19.1,19.17,19.1,19.17,27000.0,12.8074,12.8544,12.8074,12.8544,27000.0
2012-05-07 10:55:00,19.17,19.19,19.17,19.19,25700.0,12.8544,12.8678,12.8544,12.8678,25700.0
2012-05-07 11:00:00,19.19,19.24,19.18,19.2,65700.0,12.8678,12.9013,12.8611,12.8745,65700.0
2012-05-07 11:05:00,19.2,19.21,19.18,19.2,82500.0,12.8745,12.8812,12.8611,12.8745,82500.0
2012-05-07 11:10:00,19.2,19.26,19.2,19.23,104000.0,12.8745,12.9147,12.8745,12.8946,104000.0
2012-05-07 11:15:00,19.23,19.23,19.2,19.2,12400.0,12.8946,12.8946,12.8745,12.8745,12400.0
2012-05-07 11:20:00,19.2,19.22,19.18,19.19,31700.0,12.8745,12.8879,12.8611,12.8678,31700.0
2012-05-07 11:25:00,19.19,19.19,19.17,19.17,40300.0,12.8678,12.8678,12.8544,12.8544,40300.0
2012-05-07 11:30:00,19.17,19.18,19.17,19.17,19700.0,12.8544,12.8611,12.8544,12.8544,19700.0
2012-05-07 11:35:00,19.17,19.17,19.16,19.17,13400.0,12.8544,12.8544,12.8477,12.8544,13400.0
2012-05-07 11:40:00,19.16,19.17,19.16,19.17,30800.0,12.8477,12.8544,12.8477,12.8544,30800.0
2012-05-07 11:45:00,19.18,19.18,19.17,19.18,14200.0,12.8611,12.8611,12.8544,12.8611,14200.0
2012-05-07 11:50:00,19.17,19.17,19.15,19.15,38800.0,12.8544,12.8544,12.841,12.841,38800.0
2012-05-07 11:55:00,19.15,19.16,19.15,19.16,30200.0,12.841,12.8477,12.841,12.8477,30200.0
2012-05-07 12:00:00,19.17,19.17,19.17,19.17,3500.0,12.8544,12.8544,12.8544,12.8544,3500.0
2012-05-07 12:05:00,19.17,19.19,19.17,19.18,32700.0,12.8544,12.8678,12.8544,12.8611,32700.0
2012-05-07 12:10:00,19.17,19.17,19.17,19.17,21300.0,12.8544,12.8544,12.8544,12.8544,21300.0
2012-05-07 12:15:00,19.16,19.16,19.15,19.15,87700.0,12.8477,12.8477,12.841,12.841,87700.0
2012-05-07 12:20:00,19.15,19.15,19.13,19.14,48700.0,12.841,12.841,12.8276,12.8343,48700.0
2012-05-07 12:25:00,19.13,19.14,19.11,19.13,41700.0,12.8276,12.8343,12.8141,12.8276,41700.0
2012-05-07 12:30:00,19.13,19.19,19.13,19.19,91200.0,12.8276,12.8678,12.8276,12.8678,91200.0
2012-05-07 12:35:00,19.19,19.19,19.17,19.17,27900.0,12.8678,12.8678,12.8544,12.8544,27900.0
2012-05-07 12:40:00,19.18,19.19,19.18,19.18,23200.0,12.8611,12.8678,12.8611,12.8611,23200.0
2012-05-07 12:45:00,19.19,19.2,19.19,19.19,31100.0,12.8678,12.8745,12.8678,12.8678,31100.0
2012-05-07 12:50:00,19.19,19.19,19.17,19.17,42900.0,12.8678,12.8678,12.8544,12.8544,42900.0
2012-05-07 12:55:00,19.16,19.17,19.16,19.17,3600.0,12.8477,12.8544,12.8477,12.8544,3600.0
2012-05-07 13:00:00,19.18,19.18,19.18,19.18,3700.0,12.8611,12.8611,12.8611,12.8611,3700.0
2012-05-07 13:05:00,19.18,19.19,19.18,19.19,600.0,12.8611,12.8678,12.8611,12.8678,600.0
2012-05-07 13:10:00,19.18,19.2,19.18,19.2,23600.0,12.8611,12.8745,12.8611,12.8745,23600.0
2012-05-07 13:15:00,19.2,19.22,19.2,19.21,39700.0,12.8745,12.8879,12.8745,12.8812,39700.0
2012-05-07 13:20:00,19.22,19.25,19.2,19.21,98500.0,12.8879,12.908,12.8745,12.8812,98500.0
2012-05-07 13:25:00,19.2,19.2,19.19,19.19,18000.0,12.8745,12.8745,12.8678,12.8678,18000.0
2012-05-07 13:30:00,19.2,19.24,19.2,19.23,47500.0,12.8745,12.9013,12.8745,12.8946,47500.0
2012-05-07 13:35:00,19.23,19.25,19.23,19.24,14300.0,12.8946,12.908,12.8946,12.9013,14300.0
2012-05-07 13:40:00,19.24,19.25,19.22,19.23,100600.0,12.9013,12.908,12.8879,12.8946,100600.0
2012-05-07 13:45:00,19.23,19.24,19.22,19.23,24400.0,12.8946,12.9013,12.8879,12.8946,24400.0
2012-05-07 13:50:00,19.22,19.22,19.2,19.22,53100.0,12.8879,12.8879,12.8745,12.8879,53100.0
2012-05-07 13:55:00,19.22,19.22,19.21,19.21,28300.0,12.8879,12.8879,12.8812,12.8812,28300.0
2012-05-07 14:00:00,19.22,19.22,19.21,19.21,13300.0,12.8879,12.8879,12.8812,12.8812,13300.0
2012-05-07 14:05:00,19.2,19.22,19.2,19.21,15100.0,12.8745,12.8879,12.8745,12.8812,15100.0
2012-05-07 14:10:00,19.21,19.21,19.2,19.2,13500.0,12.8812,12.8812,12.8745,12.8745,13500.0
2012-05-07 14:15:00,19.21,19.22,19.2,19.2,13000.0,12.8812,12.8879,12.8745,12.8745,13000.0
2012-05-07 14:20:00,19.2,19.2,19.2,19.2,600.0,12.8745,12.8745,12.8745,12.8745,600.0
2012-05-07 14:25:00,19.2,19.2,19.18,19.18,24500.0,12.8745,12.8745,12.8611,12.8611,24500.0
2012-05-07 14:30:00,19.17,19.17,19.17,19.17,31800.0,12.8544,12.8544,12.8544,12.8544,31800.0
2012-05-07 14:35:00,19.17,19.17,19.16,19.17,30500.0,12.8544,12.8544,12.8477,12.8544,30500.0
2012-05-07 14:40:00,19.17,19.17,19.16,19.17,15700.0,12.8544,12.8544,12.8477,12.8544,15700.0
2012-05-07 14:45:00,19.17,19.17,19.17,19.17,1100.0,12.8544,12.8544,12.8544,12.8544,1100.0
2012-05-07 14:50:00,19.17,19.17,19.16,19.16,18200.0,12.8544,12.8544,12.8477,12.8477,18200.0
2012-05-07 14:55:00,19.16,19.16,19.15,19.16,25300.0,12.8477,12.8477,12.841,12.8477,25300.0
2012-05-07 15:00:00,19.16,19.16,19.14,19.14,42700.0,12.8477,12.8477,12.8343,12.8343,42700.0
2012-05-07 15:05:00,19.14,19.14,19.1,19.1,61000.0,12.8343,12.8343,12.8074,12.8074,61000.0
2012-05-07 15:10:00,19.1,19.13,19.09,19.11,58500.0,12.8074,12.8276,12.8007,12.8141,58500.0
2012-05-07 15:15:00,19.1,19.1,19.08,19.08,94300.0,12.8074,12.8074,12.794,12.794,94300.0
2012-05-07 15:20:00,19.08,19.12,19.08,19.11,29500.0,12.794,12.8208,12.794,12.8141,29500.0
2012-05-07 15:25:00,19.11,19.13,19.1,19.12,30800.0,12.8141,12.8276,12.8074,12.8208,30800.0
2012-05-07 15:30:00,19.12,19.15,19.11,19.15,20200.0,12.8208,12.841,12.8141,12.841,20200.0
2012-05-07 15:35:00,19.15,19.15,19.14,19.14,26100.0,12.841,12.841,12.8343,12.8343,26100.0
2012-05-07 15:40:00,19.14,19.14,19.13,19.13,37500.0,12.8343,12.8343,12.8276,12.8276,37500.0
2012-05-07 15:45:00,19.13,19.14,19.13,19.14,36800.0,12.8276,12.8343,12.8276,12.8343,36800.0
2012-05-07 15:50:00,19.13,19.13,19.08,19.08,201400.0,12.8276,12.8276,12.794,12.794,201400.0
2012-05-07 15:55:00,19.09,19.11,19.08,19.08,123100.0,12.8007,12.8141,12.794,12.794,123100.0
2012-05-08 09:30:00,18.88,18.9,18.7,18.71,300200.0,12.6599,12.6733,12.5392,12.5459,300200.0
2012-05-08 09:35:00,18.7,18.73,18.64,18.64,93000.0,12.5392,12.5593,12.499,12.499,93000.0
2012-05-08 09:40:00,18.64,18.71,18.64,18.7,71800.0,12.499,12.5459,12.499,12.5392,71800.0
2012-05-08 09:45:00,18.7,18.81,18.68,18.81,130000.0,12.5392,12.613,12.5258,12.613,130000.0
2012-05-08 09:50:00,18.81,18.81,18.75,18.75,58800.0,12.613,12.613,12.5727,12.5727,58800.0
2012-05-08 09:55:00,18.75,18.76,18.75,18.75,69000.0,12.5727,12.5795,12.5727,12.5727,69000.0
2012-05-08 10:00:00,18.75,18.75,18.72,18.73,87800.0,12.5727,12.5727,12.5526,12.5593,87800.0
2012-05-08 10:05:00,18.73,18.75,18.71,18.75,57700.0,12.5593,12.5727,12.5459,12.5727,57700.0
2012-05-08 10:10:00,18.75,18.76,18.73,18.73,18400.0,12.5727,12.5795,12.5593,12.5593,18400.0
2012-05-08 10:15:00,18.72,18.74,18.71,18.74,63500.0,12.5526,12.566,12.5459,12.566,63500.0
2012-05-08 10:20:00,18.74,18.74,18.7,18.71,38300.0,12.566,12.566,12.5392,12.5459,38300.0
2012-05-08 10:25:00,18.7,18.71,18.69,18.7,94700.0,12.5392,12.5459,12.5325,12.5392,94700.0
2012-05-08 10:30:00,18.7,18.7,18.65,18.65,64300.0,12.5392,12.5392,12.5057,12.5057,64300.0
2012-05-08 10:35:00,18.65,18.65,18.64,18.64,40300.0,12.5057,12.5057,12.499,12.499,40300.0
2012-05-08 10:40:00,18.64,18.64,18.63,18.63,54000.0,12.499,12.499,12.4923,12.4923,54000.0
2012-05-08 10:45:00,18.63,18.63,18.62,18.62,17800.0,12.4923,12.4923,12.4856,12.4856,17800.0
2012-05-08 10:50:00,18.62,18.65,18.62,18.65,38900.0,12.4856,12.5057,12.4856,12.5057,38900.0
2012-05-08 10:55:00,18.65,18.69,18.65,18.67,69800.0,12.5057,12.5325,12.5057,12.5191,69800.0
2012-05-08 11:00:00,18.67,18.67,18.64,18.64,76700.0,12.5191,12.5191,12.499,12.499,76700.0
2012-05-08 11:05:00,18.64,18.66,18.64,18.66,37200.0,12.499,12.5124,12.499,12.5124,37200.0
2012-05-08 11:10:00,18.66,18.67,18.64,18.67,75700.0,12.5124,12.5191,12.499,12.5191,75700.0
2012-05-08 11:15:00,18.67,18.71,18.67,18.71,35000.0,12.5191,12.5459,12.5191,12.5459,35000.0
2012-05-08 11:20:00,18.72,18.73,18.7,18.7,52100.0,12.5526,12.5593,12.5392,12.5392,52100.0
2012-05-08 11:25:00,18.71,18.72,18.69,18.69,65800.0,12.5459,12.5526,12.5325,12.5325,65800.0
2012-05-08 11:30:00,18.69,18.69,18.68,18.68,22500.0,12.5325,12.5325,12.5258,12.5258,22500.0
2012-05-08 11:35:00,18.68,18.72,18.68,18.71,25900.0,12.5258,12.5526,12.5258,12.5459,25900.0
2012-05-08 11:40:00,18.71,18.72,18.69,18.7,58800.0,12.5459,12.5526,12.5325,12.5392,58800.0
2012-05-08 11:45:00,18.69,18.71,18.66,18.7,103500.0,12.5325,12.5459,12.5124,12.5392,103500.0
2012-05-08 11:50:00,18.71,18.73,18.69,18.71,73200.0,12.5459,12.5593,12.5325,12.5459,73200.0
2012-05-08 11:55:00,18.72,18.74,18.7,18.71,95400.0,12.5526,12.566,12.5392,12.5459,95400.0
2012-05-08 12:00:00,18.72,18.72,18.7,18.7,8400.0,12.5526,12.5526,12.5392,12.5392,8400.0
2012-05-08 12:05:00,18.7,18.7,18.68,18.69,45300.0,12.5392,12.5392,12.5258,12.5325,45300.0
2012-05-08 12:10:00,18.69,18.7,18.69,18.69,11300.0,12.5325,12.5392,12.5325,12.5325,11300.0
2012-05-08 12:15:00,18.69,18.69,18.69,18.69,100.0,12.5325,12.5325,12.5325,12.5325,100.0
2012-05-08 12:20:00,18.69,18.69,18.68,18.68,13800.0,12.5325,12.5325,12.5258,12.5258,13800.0
2012-05-08 12:25:00,18.68,18.68,18.67,18.68,51000.0,12.5258,12.5258,12.5191,12.5258,51000.0
2012-05-08 12:30:00,18.68,18.68,18.66,18.67,42300.0,12.5258,12.5258,12.5124,12.5191,42300.0
2012-05-08 12:35:00,18.67,18.68,18.66,18.68,31200.0,12.5191,12.5258,12.5124,12.5258,31200.0
2012-05-08 12:40:00,18.68,18.68,18.67,18.68,30400.0,12.5258,12.5258,12.5191,12.5258,30400.0
2012-05-08 12:45:00,18.68,18.69,18.65,18.67,41200.0,12.5258,12.5325,12.5057,12.5191,41200.0
2012-05-08 12:50:00,18.67,18.67,18.66,18.66,32800.0,12.5191,12.5191,12.5124,12.5124,32800.0
2012-05-08 12:55:00,18.66,18.66,18.66,18.66,19100.0,12.5124,12.5124,12.5124,12.5124,19100.0
2012-05-08 13:00:00,18.67,18.68,18.67,18.68,8900.0,12.5191,12.5258,12.5191,12.5258,8900.0
2012-05-08 13:05:00,18.68,18.7,18.67,18.7,49500.0,12.5258,12.5392,12.5191,12.5392,49500.0
2012-05-08 13:10:00,18.7,18.71,18.68,18.68,27000.0,12.5392,12.5459,12.5258,12.5258,27000.0
2012-05-08 13:15:00,18.69,18.71,18.69,18.7,21200.0,12.5325,12.5459,12.5325,12.5392,21200.0
2012-05-08 13:20:00,18.7,18.71,18.7,18.71,1600.0,12.5392,12.5459,12.5392,12.5459,1600.0
2012-05-08 13:25:00,18.7,18.73,18.7,18.73,32000.0,12.5392,12.5593,12.5392,12.5593,32000.0
2012-05-08 13:30:00,18.74,18.74,18.73,18.73,39900.0,12.566,12.566,12.5593,12.5593,39900.0
2012-05-08 13:35:00,18.73,18.74,18.71,18.71,68200.0,12.5593,12.566,12.5459,12.5459,68200.0
2012-05-08 13:40:00,18.71,18.72,18.7,18.7,7800.0,12.5459,12.5526,12.5392,12.5392,7800.0
2012-05-08 13:45:00,18.7,18.71,18.69,18.71,44600.0,12.5392,12.5459,12.5325,12.5459,44600.0
2012-05-08 13:50:00,18.7,18.71,18.67,18.67,28000.0,12.5392,12.5459,12.5191,12.5191,28000.0
2012-05-08 13:55:00,18.67,18.68,18.67,18.67,21800.0,12.5191,12.5258,12.5191,12.5191,21800.0
2012-05-08 14:00:00,18.67,18.68,18.66,18.67,97200.0,12.5191,12.5258,12.5124,12.5191,97200.0
2012-05-08 14:05:00,18.67,18.69,18.67,18.69,44700.0,12.5191,12.5325,12.5191,12.5325,44700.0
2012-05-08 14:10:00,18.68,18.69,18.66,18.67,76500.0,12.5258,12.5325,12.5124,12.5191,76500.0
2012-05-08 14:15:00,18.67,18.68,18.66,18.67,13600.0,12.5191,12.5258,12.5124,12.5191,13600.0
2012-05-08 14:20:00,18.68,18.7,18.68,18.7,80500.0,12.5258,12.5392,12.5258,12.5392,80500.0
2012-05-08 14:25:00,18.71,18.72,18.71,18.72,51600.0,12.5459,12.5526,12.5459,12.5526,51600.0
2012-05-08 14:30:00,18.72,18.75,18.71,18.72,163300.0,12.5526,12.5727,12.5459,12.5526,163300.0
2012-05-08 14:35:00,18.72,18.73,18.72,18.73,48900.0,12.5526,12.5593,12.5526,12.5593,48900.0
2012-05-08 14:40:00,18.73,18.76,18.73,18.76,102500.0,12.5593,12.5795,12.5593,12.5795,102500.0
2012-05-08 14:45:00,18.75,18.75,18.74,18.75,11300.0,12.5727,12.5727,12.566,12.5727,11300.0
2012-05-08 14:50:00,18.75,18.78,18.75,18.76,44200.0,12.5727,12.5929,12.5727,12.5795,44200.0
2012-05-08 14:55:00,18.75,18.75,18.75,18.75,18100.0,12.5727,12.5727,12.5727,12.5727,18100.0
2012-05-08 15:00:00,18.75,18.76,18.73,18.76,91700.0,12.5727,12.5795,12.5593,12.5795,91700.0
2012-05-08 15:05:00,18.75,18.75,18.69,18.69,90700.0,12.5727,12.5727,12.5325,12.5325,90700.0
2012-05-08 15:10:00,18.7,18.71,18.69,18.7,55300.0,12.5392,12.5459,12.5325,12.5392,55300.0
2012-05-08 15:15:00,18.71,18.81,18.71,18.81,178700.0,12.5459,12.613,12.5459,12.613,178700.0
2012-05-08 15:20:00,18.81,18.81,18.77,18.77,85200.0,12.613,12.613,12.5862,12.5862,85200.0
2012-05-08 15:25:00,18.77,18.81,18.76,18.8,168200.0,12.5862,12.613,12.5795,12.6063,168200.0
2012-05-08 15:30:00,18.8,18.8,18.78,18.78,13400.0,12.6063,12.6063,12.5929,12.5929,13400.0
2012-05-08 15:35:00,18.79,18.84,18.79,18.83,191500.0,12.5996,12.6331,12.5996,12.6264,191500.0
2012-05-08 15:40:00,18.83,18.83,18.78,18.78,92700.0,12.6264,12.6264,12.5929,12.5929,92700.0
2012-05-08 15:45:00,18.79,18.79,18.73,18.74,185300.0,12.5996,12.5996,12.5593,12.566,185300.0
2012-05-08 15:50:00,18.74,18.75,18.73,18.73,182400.0,12.566,12.5727,12.5593,12.5593,182400.0
2012-05-08 15:55:00,18.73,18.77,18.69,18.69,217000.0,12.5593,12.5862,12.5325,12.5325,217000.0
2012-05-09 09:30:00,18.58,18.67,18.52,18.67,89900.0,12.4588,12.5191,12.4185,12.5191,89900.0
2012-05-09 09:35:00,18.66,18.79,18.65,18.77,162500.0,12.5124,12.5996,12.5057,12.5862,162500.0
2012-05-09 09:40:00,18.78,18.87,18.75,18.79,280700.0,12.5929,12.6532,12.5727,12.5996,280700.0
2012-05-09 09:45:00,18.8,18.83,18.76,18.76,132400.0,12.6063,12.6264,12.5795,12.5795,132400.0
2012-05-09 09:50:00,18.75,18.82,18.75,18.78,180000.0,12.5727,12.6197,12.5727,12.5929,180000.0
2012-05-09 09:55:00,18.78,18.78,18.69,18.73,166100.0,12.5929,12.5929,12.5325,12.5593,166100.0
2012-05-09 10:00:00,18.73,18.78,18.71,18.75,203800.0,12.5593,12.5929,12.5459,12.5727,203800.0
2012-05-09 10:05:00,18.75,18.75,18.68,18.72,235600.0,12.5727,12.5727,12.5258,12.5526,235600.0
2012-05-09 10:10:00,18.72,18.73,18.67,18.67,203000.0,12.5526,12.5593,12.5191,12.5191,203000.0
2012-05-09 10:15:00,18.66,18.66,18.58,18.6,169000.0,12.5124,12.5124,12.4588,12.4722,169000.0
2012-05-09 10:20:00,18.59,18.6,18.5,18.52,183500.0,12.4655,12.4722,12.4051,12.4185,183500.0
2012-05-09 10:25:00,18.52,18.53,18.49,18.5,250400.0,12.4185,12.4252,12.3984,12.4051,250400.0
2012-05-09 10:30:00,18.5,18.62,18.5,18.61,100000.0,12.4051,12.4856,12.4051,12.4789,100000.0
2012-05-09 10:35:00,18.61,18.67,18.57,18.67,95800.0,12.4789,12.5191,12.452,12.5191,95800.0
2012-05-09 10:40:00,18.66,18.7,18.65,18.69,143200.0,12.5124,12.5392,12.5057,12.5325,143200.0
2012-05-09 10:45:00,18.68,18.74,18.68,18.7,154200.0,12.5258,12.566,12.5258,12.5392,154200.0
2012-05-09 10:50:00,18.7,18.7,18.67,18.7,185000.0,12.5392,12.5392,12.5191,12.5392,185000.0
2012-05-09 10:55:00,18.7,18.77,18.7,18.74,144100.0,12.5392,12.5862,12.5392,12.566,144100.0
2012-05-09 11:00:00,18.74,18.75,18.69,18.74,126300.0,12.566,12.5727,12.5325,12.566,126300.0
2012-05-09 11:05:00,18.73,18.75,18.68,18.74,109700.0,12.5593,12.5727,12.5258,12.566,109700.0
2012-05-09 11:10:00,18.73,18.83,18.73,18.76,134200.0,12.5593,12.6264,12.5593,12.5795,134200.0
2012-05-09 11:15:00,18.76,18.77,18.75,18.77,86500.0,12.5795,12.5862,12.5727,12.5862,86500.0
2012-05-09 11:20:00,18.77,18.81,18.76,18.78,107500.0,12.5862,12.613,12.5795,12.5929,107500.0
2012-05-09 11:25:00,18.78,18.79,18.77,18.79,42400.0,12.5929,12.5996,12.5862,12.5996,42400.0
2012-05-09 11:30:00,18.79,18.84,18.76,18.77,205500.0,12.5996,12.6331,12.5795,12.5862,205500.0
2012-05-09 11:35:00,18.76,18.85,18.76,18.85,43500.0,12.5795,12.6398,12.5795,12.6398,43500.0
2012-05-09 11:40:00,18.86,18.86,18.79,18.79,106400.0,12.6465,12.6465,12.5996,12.5996,106400.0
2012-05-09 11:45:00,18.8,18.81,18.79,18.79,47800.0,12.6063,12.613,12.5996,12.5996,47800.0
2012-05-09 11:50:00,18.8,18.8,18.77,18.78,31900.0,12.6063,12.6063,12.5862,12.5929,31900.0
2012-05-09 11:55:00,18.78,18.79,18.75,18.75,33300.0,12.5929,12.5996,12.5727,12.5727,33300.0
2012-05-09 12:00:00,18.75,18.76,18.74,18.74,23300.0,12.5727,12.5795,12.566,12.566,23300.0
2012-05-09 12:05:00,18.74,18.75,18.74,18.74,44200.0,12.566,12.5727,12.566,12.566,44200.0
2012-05-09 12:10:00,18.74,18.74,18.72,18.72,45300.0,12.566,12.566,12.5526,12.5526,45300.0
2012-05-09 12:15:00,18.73,18.73,18.68,18.7,49800.0,12.5593,12.5593,12.5258,12.5392,49800.0
2012-05-09 12:20:00,18.7,18.72,18.7,18.71,33700.0,12.5392,12.5526,12.5392,12.5459,33700.0
2012-05-09 12:25:00,18.71,18.71,18.7,18.71,32400.0,12.5459,12.5459,12.5392,12.5459,32400.0
2012-05-09 12:30:00,18.71,18.71,18.65,18.69,129400.0,12.5459,12.5459,12.5057,12.5325,129400.0
2012-05-09 12:35:00,18.69,18.69,18.63,18.63,63700.0,12.5325,12.5325,12.4923,12.4923,63700.0
2012-05-09 12:40:00,18.64,18.64,18.6,18.61,68100.0,12.499,12.499,12.4722,12.4789,68100.0
2012-05-09 12:45:00,18.61,18.65,18.61,18.64,100100.0,12.4789,12.5057,12.4789,12.499,100100.0
2012-05-09 12:50:00,18.65,18.66,18.64,18.65,24600.0,12.5057,12.5124,12.499,12.5057,24600.0
2012-05-09 12:55:00,18.65,18.66,18.64,18.64,68100.0,12.5057,12.5124,12.499,12.499,68100.0
2012-05-09 13:00:00,18.64,18.67,18.64,18.66,105900.0,12.499,12.5191,12.499,12.5124,105900.0
2012-05-09 13:05:00,18.67,18.71,18.66,18.67,58200.0,12.5191,12.5459,12.5124,12.5191,58200.0
2012-05-09 13:10:00,18.68,18.69,18.65,18.66,63900.0,12.5258,12.5325,12.5057,12.5124,63900.0
2012-05-09 13:15:00,18.66,18.67,18.65,18.65,287200.0,12.5124,12.5191,12.5057,12.5057,287200.0
2012-05-09 13:20:00,18.64,18.73,18.64,18.7,162800.0,12.499,12.5593,12.499,12.5392,162800.0
2012-05-09 13:25:00,18.71,18.74,18.71,18.72,131200.0,12.5459,12.566,12.5459,12.5526,131200.0
2012-05-09 13:30:00,18.73,18.78,18.72,18.78,58700.0,12.5593,12.5929,12.5526,12.5929,58700.0
2012-05-09 13:35:00,18.78,18.78,18.75,18.75,86900.0,12.5929,12.5929,12.5727,12.5727,86900.0
2012-05-09 13:40:00,18.76,18.8,18.76,18.78,86500.0,12.5795,12.6063,12.5795,12.5929,86500.0
2012-05-09 13:45:00,18.78,18.83,18.78,18.83,70700.0,12.5929,12.6264,12.5929,12.6264,70700.0
2012-05-09 13:50:00,18.83,18.88,18.82,18.84,121900.0,12.6264,12.6599,12.6197,12.6331,121900.0
2012-05-09 13:55:00,18.85,18.85,18.82,18.82,81900.0,12.6398,12.6398,12.6197,12.6197,81900.0
2012-05-09 14:00:00,18.82,18.83,18.8,18.81,118800.0,12.6197,12.6264,12.6063,12.613,118800.0
2012-05-09 14:05:00,18.81,18.82,18.8,18.8,200500.0,12.613,12.6197,12.6063,12.6063,200500.0
2012-05-09 14:10:00,18.8,18.84,18.78,18.83,262200.0,12.6063,12.6331,12.5929,12.6264,262200.0
2012-05-09 14:15:00,18.83,18.84,18.78,18.78,123800.0,12.6264,12.6331,12.5929,12.5929,123800.0
2012-05-09 14:20:00,18.78,18.83,18.78,18.82,116800.0,12.5929,12.6264,12.5929,12.6197,116800.0
2012-05-09 14:25:00,18.82,18.85,18.81,18.85,91000.0,12.6197,12.6398,12.613,12.6398,91000.0
2012-05-09 14:30:00,18.85,18.85,18.83,18.84,44700.0,12.6398,12.6398,12.6264,12.6331,44700.0
2012-05-09 14:35:00,18.83,18.83,18.82,18.82,119000.0,12.6264,12.6264,12.6197,12.6197,119000.0
2012-05-09 14:40:00,18.83,18.85,18.83,18.83,37200.0,12.6264,12.6398,12.6264,12.6264,37200.0
2012-05-09 14:45:00,18.83,18.83,18.82,18.82,10800.0,12.6264,12.6264,12.6197,12.6197,10800.0
2012-05-09 14:50:00,18.83,18.83,18.77,18.77,190200.0,12.6264,12.6264,12.5862,12.5862,190200.0
2012-05-09 14:55:00,18.76,18.79,18.75,18.77,65400.0,12.5795,12.5996,12.5727,12.5862,65400.0
2012-05-09 15:00:00,18.76,18.78,18.75,18.76,52500.0,12.5795,12.5929,12.5727,12.5795,52500.0
2012-05-09 15:05:00,18.75,18.75,18.68,18.69,142000.0,12.5727,12.5727,12.5258,12.5325,142000.0
2012-05-09 15:10:00,18.7,18.7,18.67,18.68,201200.0,12.5392,12.5392,12.5191,12.5258,201200.0
2012-05-09 15:15:00,18.67,18.7,18.67,18.68,178200.0,12.5191,12.5392,12.5191,12.5258,178200.0
2012-05-09 15:20:00,18.68,18.75,18.68,18.75,267700.0,12.5258,12.5727,12.5258,12.5727,267700.0
2012-05-09 15:25:00,18.75,18.76,18.68,18.68,169100.0,12.5727,12.5795,12.5258,12.5258,169100.0
2012-05-09 15:30:00,18.68,18.73,18.67,18.73,183700.0,12.5258,12.5593,12.5191,12.5593,183700.0
2012-05-09 15:35:00,18.73,18.78,18.72,18.75,166100.0,12.5593,12.5929,12.5526,12.5727,166100.0
2012-05-09 15:40:00,18.75,18.82,18.75,18.81,188200.0,12.5727,12.6197,12.5727,12.613,188200.0
2012-05-09 15:45:00,18.81,18.83,18.8,18.83,234100.0,12.613,12.6264,12.6063,12.6264,234100.0
2012-05-09 15:50:00,18.83,18.83,18.75,18.76,178400.0,12.6264,12.6264,12.5727,12.5795,178400.0
2012-05-09 15:55:00,18.77,18.8,18.77,18.78,182600.0,12.5862,12.6063,12.5862,12.5929,182600.0
2012-05-10 09:30:00,17.17,17.3,17.03,17.14,1575200.0,11.5133,11.6005,11.4194,11.4932,1575200.0
2012-05-10 09:35:00,17.15,17.22,17.14,17.21,968000.0,11.4999,11.5468,11.4932,11.5401,968000.0
2012-05-10 09:40:00,17.2,17.25,17.15,17.21,1104000.0,11.5334,11.5669,11.4999,11.5401,1104000.0
2012-05-10 09:45:00,17.21,17.32,17.21,17.3,731500.0,11.5401,11.6139,11.5401,11.6005,731500.0
2012-05-10 09:50:00,17.3,17.3,17.22,17.25,655600.0,11.6005,11.6005,11.5468,11.5669,655600.0
2012-05-10 09:55:00,17.25,17.25,17.24,17.25,291700.0,11.5669,11.5669,11.5602,11.5669,291700.0
2012-05-10 10:00:00,17.25,17.25,17.24,17.24,316700.0,11.5669,11.5669,11.5602,11.5602,316700.0
2012-05-10 10:05:00,17.25,17.25,17.17,17.17,617500.0,11.5669,11.5669,11.5133,11.5133,617500.0
2012-05-10 10:10:00,17.17,17.19,17.16,17.17,234200.0,11.5133,11.5267,11.5066,11.5133,234200.0
2012-05-10 10:15:00,17.17,17.18,17.12,17.12,345400.0,11.5133,11.52,11.4798,11.4798,345400.0
2012-05-10 10:20:00,17.13,17.14,17.1,17.11,611700.0,11.4865,11.4932,11.4663,11.4731,611700.0
2012-05-10 10:25:00,17.11,17.11,17.08,17.09,422000.0,11.4731,11.4731,11.4529,11.4596,422000.0
2012-05-10 10:30:00,17.09,17.16,17.08,17.12,595400.0,11.4596,11.5066,11.4529,11.4798,595400.0
2012-05-10 10:35:00,17.13,17.17,17.12,17.16,178700.0,11.4865,11.5133,11.4798,11.5066,178700.0
2012-05-10 10:40:00,17.16,17.18,17.14,17.15,344900.0,11.5066,11.52,11.4932,11.4999,344900.0
2012-05-10 10:45:00,17.15,17.16,17.14,17.15,179100.0,11.4999,11.5066,11.4932,11.4999,179100.0
2012-05-10 10:50:00,17.16,17.16,17.14,17.14,130000.0,11.5066,11.5066,11.4932,11.4932,130000.0
2012-05-10 10:55:00,17.15,17.15,17.1,17.11,178400.0,11.4999,11.4999,11.4663,11.4731,178400.0
2012-05-10 11:00:00,17.11,17.11,17.05,17.07,462500.0,11.4731,11.4731,11.4328,11.4462,462500.0
2012-05-10 11:05:00,17.07,17.08,17.04,17.07,273400.0,11.4462,11.4529,11.4261,11.4462,273400.0
2012-05-10 11:10:00,17.07,17.1,17.07,17.08,342400.0,11.4462,11.4663,11.4462,11.4529,342400.0
2012-05-10 11:15:00,17.09,17.1,17.05,17.1,422600.0,11.4596,11.4663,11.4328,11.4663,422600.0
2012-05-10 11:20:00,17.1,17.11,17.06,17.06,345300.0,11.4663,11.4731,11.4395,11.4395,345300.0
2012-05-10 11:25:00,17.06,17.07,17.05,17.07,114800.0,11.4395,11.4462,11.4328,11.4462,114800.0
2012-05-10 11:30:00,17.06,17.07,17.05,17.07,149300.0,11.4395,11.4462,11.4328,11.4462,149300.0
2012-05-10 11:35:00,17.07,17.07,17.02,17.05,210700.0,11.4462,11.4462,11.4127,11.4328,210700.0
2012-05-10 11:40:00,17.05,17.05,17.01,17.01,157500.0,11.4328,11.4328,11.406,11.406,157500.0
2012-05-10 11:45:00,17.01,17.01,16.98,16.99,298000.0,11.406,11.406,11.3859,11.3926,298000.0
2012-05-10 11:50:00,16.99,16.99,16.9,16.91,239600.0,11.3926,11.3926,11.3322,11.3389,239600.0
2012-05-10 11:55:00,16.92,16.96,16.92,16.92,116900.0,11.3456,11.3725,11.3456,11.3456,116900.0
2012-05-10 12:00:00,16.92,16.92,16.83,16.85,267000.0,11.3456,11.3456,11.2853,11.2987,267000.0
2012-05-10 12:05:00,16.84,16.86,16.8,16.85,452000.0,11.292,11.3054,11.2652,11.2987,452000.0
2012-05-10 12:10:00,16.85,16.86,16.84,16.86,241000.0,11.2987,11.3054,11.292,11.3054,241000.0
2012-05-10 12:15:00,16.86,16.86,16.84,16.85,102400.0,11.3054,11.3054,11.292,11.2987,102400.0
2012-05-10 12:20:00,16.85,16.86,16.85,16.85,66900.0,11.2987,11.3054,11.2987,11.2987,66900.0
2012-05-10 12:25:00,16.85,16.93,16.85,16.91,262100.0,11.2987,11.3524,11.2987,11.3389,262100.0
2012-05-10 12:30:00,16.91,16.95,16.91,16.94,323600.0,11.3389,11.3658,11.3389,11.3591,323600.0
2012-05-10 12:35:00,16.94,16.97,16.94,16.94,124200.0,11.3591,11.3792,11.3591,11.3591,124200.0
2012-05-10 12:40:00,16.95,17.0,16.95,16.99,254200.0,11.3658,11.3993,11.3658,11.3926,254200.0
2012-05-10 12:45:00,16.99,17.03,16.98,17.02,385000.0,11.3926,11.4194,11.3859,11.4127,385000.0
2012-05-10 12:50:00,17.02,17.05,17.02,17.04,124600.0,11.4127,11.4328,11.4127,11.4261,124600.0
2012-05-10 12:55:00,17.04,17.05,17.0,17.03,312900.0,11.4261,11.4328,11.3993,11.4194,312900.0
2012-05-10 13:00:00,17.03,17.03,16.99,16.99,101300.0,11.4194,11.4194,11.3926,11.3926,101300.0
2012-05-10 13:05:00,17.0,17.0,16.94,16.96,179900.0,11.3993,11.3993,11.3591,11.3725,179900.0
2012-05-10 13:10:00,16.95,16.97,16.95,16.96,36400.0,11.3658,11.3792,11.3658,11.3725,36400.0
2012-05-10 13:15:00,16.96,16.98,16.94,16.95,82800.0,11.3725,11.3859,11.3591,11.3658,82800.0
2012-05-10 13:20:00,16.95,16.99,16.95,16.99,51100.0,11.3658,11.3926,11.3658,11.3926,51100.0
2012-05-10 13:25:00,16.99,17.0,16.99,17.0,94500.0,11.3926,11.3993,11.3926,11.3993,94500.0
2012-05-10 13:30:00,17.0,17.0,16.92,16.94,244500.0,11.3993,11.3993,11.3456,11.3591,244500.0
2012-05-10 13:35:00,16.93,16.93,16.92,16.92,28100.0,11.3524,11.3524,11.3456,11.3456,28100.0
2012-05-10 13:40:00,16.92,16.92,16.89,16.89,150900.0,11.3456,11.3456,11.3255,11.3255,150900.0
2012-05-10 13:45:00,16.89,16.9,16.89,16.89,67300.0,11.3255,11.3322,11.3255,11.3255,67300.0
2012-05-10 13:50:00,16.89,16.89,16.88,16.89,48700.0,11.3255,11.3255,11.3188,11.3255,48700.0
2012-05-10 13:55:00,16.89,16.89,16.87,16.87,49900.0,11.3255,11.3255,11.3121,11.3121,49900.0
2012-05-10 14:00:00,16.87,16.9,16.87,16.89,177000.0,11.3121,11.3322,11.3121,11.3255,177000.0
2012-05-10 14:05:00,16.9,16.92,16.9,16.92,31900.0,11.3322,11.3456,11.3322,11.3456,31900.0
2012-05-10 14:10:00,16.92,16.99,16.92,16.92,112800.0,11.3456,11.3926,11.3456,11.3456,112800.0
2012-05-10 14:15:00,16.92,16.94,16.92,16.93,47500.0,11.3456,11.3591,11.3456,11.3524,47500.0
2012-05-10 14:20:00,16.94,16.97,16.92,16.95,282000.0,11.3591,11.3792,11.3456,11.3658,282000.0
2012-05-10 14:25:00,16.95,16.95,16.88,16.9,328900.0,11.3658,11.3658,11.3188,11.3322,328900.0
2012-05-10 14:30:00,16.9,16.91,16.9,16.9,67100.0,11.3322,11.3389,11.3322,11.3322,67100.0
2012-05-10 14:35:00,16.9,16.91,16.89,16.91,31200.0,11.3322,11.3389,11.3255,11.3389,31200.0
2012-05-10 14:40:00,16.91,16.92,16.9,16.92,101800.0,11.3389,11.3456,11.3322,11.3456,101800.0
2012-05-10 14:45:00,16.92,16.93,16.89,16.89,65300.0,11.3456,11.3524,11.3255,11.3255,65300.0
2012-05-10 14:50:00,16.89,16.89,16.85,16.86,118900.0,11.3255,11.3255,11.2987,11.3054,118900.0
2012-05-10 14:55:00,16.86,16.87,16.85,16.85,96800.0,11.3054,11.3121,11.2987,11.2987,96800.0
2012-05-10 15:00:00,16.85,16.85,16.83,16.84,67800.0,11.2987,11.2987,11.2853,11.292,67800.0
2012-05-10 15:05:00,16.84,16.86,16.84,16.84,98200.0,11.292,11.3054,11.292,11.292,98200.0
2012-05-10 15:10:00,16.84,16.85,16.84,16.84,70600.0,11.292,11.2987,11.292,11.292,70600.0
2012-05-10 15:15:00,16.84,16.85,16.84,16.84,44600.0,11.292,11.2987,11.292,11.292,44600.0
2012-05-10 15:20:00,16.85,16.85,16.84,16.84,81200.0,11.2987,11.2987,11.292,11.292,81200.0
2012-05-10 15:25:00,16.84,16.85,16.8,16.81,293200.0,11.292,11.2987,11.2652,11.2719,293200.0
2012-05-10 15:30:00,16.8,16.81,16.8,16.81,259600.0,11.2652,11.2719,11.2652,11.2719,259600.0
2012-05-10 15:35:00,16.8,16.82,16.8,16.81,61500.0,11.2652,11.2786,11.2652,11.2719,61500.0
2012-05-10 15:40:00,16.82,16.82,16.77,16.77,205800.0,11.2786,11.2786,11.2451,11.2451,205800.0
2012-05-10 15:45:00,16.77,16.78,16.76,16.76,155700.0,11.2451,11.2518,11.2384,11.2384,155700.0
2012-05-10 15:50:00,16.76,16.81,16.76,16.79,578000.0,11.2384,11.2719,11.2384,11.2585,578000.0
2012-05-10 15:55:00,16.79,16.82,16.78,16.82,295200.0,11.2585,11.2786,11.2518,11.2786,295200.0
2012-05-11 09:30:00,16.77,16.77,16.66,16.67,136700.0,11.2451,11.2451,11.1713,11.178,136700.0
2012-05-11 09:35:00,16.68,16.72,16.67,16.67,112400.0,11.1847,11.2115,11.178,11.178,112400.0
2012-05-11 09:40:00,16.67,16.7,16.67,16.69,197900.0,11.178,11.1981,11.178,11.1914,197900.0
2012-05-11 09:45:00,16.69,16.74,16.69,16.7,86700.0,11.1914,11.2249,11.1914,11.1981,86700.0
2012-05-11 09:50:00,16.7,16.78,16.7,16.77,64800.0,11.1981,11.2518,11.1981,11.2451,64800.0
2012-05-11 09:55:00,16.78,16.87,16.78,16.86,150700.0,11.2518,11.3121,11.2518,11.3054,150700.0
2012-05-11 10:00:00,16.86,16.88,16.76,16.77,228400.0,11.3054,11.3188,11.2384,11.2451,228400.0
2012-05-11 10:05:00,16.77,16.84,16.77,16.84,92600.0,11.2451,11.292,11.2451,11.292,92600.0
2012-05-11 10:10:00,16.84,16.85,16.82,16.85,96700.0,11.292,11.2987,11.2786,11.2987,96700.0
2012-05-11 10:15:00,16.85,16.9,16.84,16.9,63500.0,11.2987,11.3322,11.292,11.3322,63500.0
2012-05-11 10:20:00,16.9,16.9,16.89,16.89,77600.0,11.3322,11.3322,11.3255,11.3255,77600.0
2012-05-11 10:25:00,16.9,16.9,16.86,16.86,211600.0,11.3322,11.3322,11.3054,11.3054,211600.0
2012-05-11 10:30:00,16.86,16.9,16.86,16.89,138000.0,11.3054,11.3322,11.3054,11.3255,138000.0
2012-05-11 10:35:00,16.9,16.9,16.83,16.88,112300.0,11.3322,11.3322,11.2853,11.3188,112300.0
2012-05-11 10:40:00,16.89,16.92,16.87,16.87,127600.0,11.3255,11.3456,11.3121,11.3121,127600.0
2012-05-11 10:45:00,16.88,16.88,16.86,16.86,40900.0,11.3188,11.3188,11.3054,11.3054,40900.0
2012-05-11 10:50:00,16.86,16.88,16.86,16.87,77200.0,11.3054,11.3188,11.3054,11.3121,77200.0
2012-05-11 10:55:00,16.86,16.88,16.85,16.88,344700.0,11.3054,11.3188,11.2987,11.3188,344700.0
2012-05-11 11:00:00,16.88,16.89,16.86,16.86,92200.0,11.3188,11.3255,11.3054,11.3054,92200.0
2012-05-11 11:05:00,16.86,16.92,16.85,16.91,124800.0,11.3054,11.3456,11.2987,11.3389,124800.0
2012-05-11 11:10:00,16.9,16.92,16.88,16.9,95300.0,11.3322,11.3456,11.3188,11.3322,95300.0
2012-05-11 11:15:00,16.9,16.93,16.9,16.93,56500.0,11.3322,11.3524,11.3322,11.3524,56500.0
2012-05-11 11:20:00,16.93,16.97,16.93,16.97,100200.0,11.3524,11.3792,11.3524,11.3792,100200.0
2012-05-11 11:25:00,16.97,16.99,16.88,16.89,200400.0,11.3792,11.3926,11.3188,11.3255,200400.0
2012-05-11 11:30:00,16.89,16.9,16.89,16.9,38700.0,11.3255,11.3322,11.3255,11.3322,38700.0
2012-05-11 11:35:00,16.9,16.92,16.89,16.9,82900.0,11.3322,11.3456,11.3255,11.3322,82900.0
2012-05-11 11:40:00,16.89,16.89,16.84,16.84,169800.0,11.3255,11.3255,11.292,11.292,169800.0
2012-05-11 11:45:00,16.84,16.85,16.84,16.85,19300.0,11.292,11.2987,11.292,11.2987,19300.0
2012-05-11 11:50:00,16.85,16.85,16.83,16.83,83300.0,11.2987,11.2987,11.2853,11.2853,83300.0
2012-05-11 11:55:00,16.82,16.83,16.75,16.78,140600.0,11.2786,11.2853,11.2317,11.2518,140600.0
2012-05-11 12:00:00,16.77,16.82,16.77,16.78,109600.0,11.2451,11.2786,11.2451,11.2518,109600.0
2012-05-11 12:05:00,16.78,16.78,16.77,16.77,28100.0,11.2518,11.2518,11.2451,11.2451,28100.0
2012-05-11 12:10:00,16.77,16.77,16.75,16.77,69200.0,11.2451,11.2451,11.2317,11.2451,69200.0
2012-05-11 12:15:00,16.76,16.76,16.75,16.76,85100.0,11.2384,11.2384,11.2317,11.2384,85100.0
2012-05-11 12:20:00,16.75,16.76,16.73,16.74,57600.0,11.2317,11.2384,11.2182,11.2249,57600.0
2012-05-11 12:25:00,16.73,16.76,16.73,16.75,35400.0,11.2182,11.2384,11.2182,11.2317,35400.0
2012-05-11 12:30:00,16.75,16.77,16.75,16.77,19000.0,11.2317,11.2451,11.2317,11.2451,19000.0
2012-05-11 12:35:00,16.77,16.77,16.74,16.76,77100.0,11.2451,11.2451,11.2249,11.2384,77100.0
2012-05-11 12:40:00,16.76,16.78,16.76,16.78,49900.0,11.2384,11.2518,11.2384,11.2518,49900.0
2012-05-11 12:45:00,16.78,16.78,16.77,16.77,23300.0,11.2518,11.2518,11.2451,11.2451,23300.0
2012-05-11 12:50:00,16.77,16.77,16.75,16.75,36500.0,11.2451,11.2451,11.2317,11.2317,36500.0
2012-05-11 12:55:00,16.75,16.76,16.74,16.74,43600.0,11.2317,11.2384,11.2249,11.2249,43600.0
2012-05-11 13:00:00,16.74,16.75,16.74,16.74,54900.0,11.2249,11.2317,11.2249,11.2249,54900.0
2012-05-11 13:05:00,16.74,16.74,16.73,16.73,1200.0,11.2249,11.2249,11.2182,11.2182,1200.0
2012-05-11 13:10:00,16.73,16.73,16.71,16.72,45500.0,11.2182,11.2182,11.2048,11.2115,45500.0
2012-05-11 13:15:00,16.72,16.74,16.7,16.71,210900.0,11.2115,11.2249,11.1981,11.2048,210900.0
2012-05-11 13:20:00,16.7,16.7,16.69,16.69,203200.0,11.1981,11.1981,11.1914,11.1914,203200.0
2012-05-11 13:25:00,16.69,16.69,16.68,16.68,87300.0,11.1914,11.1914,11.1847,11.1847,87300.0
2012-05-11 13:30:00,16.68,16.69,16.68,16.68,96700.0,11.1847,11.1914,11.1847,11.1847,96700.0
2012-05-11 13:35:00,16.68,16.69,16.67,16.67,134300.0,11.1847,11.1914,11.178,11.178,134300.0
2012-05-11 13:40:00,16.67,16.67,16.65,16.66,60400.0,11.178,11.178,11.1646,11.1713,60400.0
2012-05-11 13:45:00,16.66,16.67,16.66,16.67,77600.0,11.1713,11.178,11.1713,11.178,77600.0
2012-05-11 13:50:00,16.67,16.68,16.63,16.64,108900.0,11.178,11.1847,11.1512,11.1579,108900.0
2012-05-11 13:55:00,16.64,16.68,16.64,16.68,40100.0,11.1579,11.1847,11.1579,11.1847,40100.0
2012-05-11 14:00:00,16.68,16.69,16.67,16.69,58800.0,11.1847,11.1914,11.178,11.1914,58800.0
2012-05-11 14:05:00,16.69,16.7,16.68,16.68,42300.0,11.1914,11.1981,11.1847,11.1847,42300.0
2012-05-11 14:10:00,16.68,16.68,16.68,16.68,2900.0,11.1847,11.1847,11.1847,11.1847,2900.0
2012-05-11 14:15:00,16.68,16.69,16.68,16.69,55300.0,11.1847,11.1914,11.1847,11.1914,55300.0
2012-05-11 14:20:00,16.69,16.7,16.69,16.69,17100.0,11.1914,11.1981,11.1914,11.1914,17100.0
2012-05-11 14:25:00,16.69,16.69,16.68,16.68,67100.0,11.1914,11.1914,11.1847,11.1847,67100.0
2012-05-11 14:30:00,16.68,16.68,16.66,16.66,82400.0,11.1847,11.1847,11.1713,11.1713,82400.0
2012-05-11 14:35:00,16.65,16.66,16.63,16.63,40100.0,11.1646,11.1713,11.1512,11.1512,40100.0
2012-05-11 14:40:00,16.63,16.64,16.63,16.63,4000.0,11.1512,11.1579,11.1512,11.1512,4000.0
2012-05-11 14:45:00,16.64,16.64,16.63,16.63,126000.0,11.1579,11.1579,11.1512,11.1512,126000.0
2012-05-11 14:50:00,16.62,16.62,16.6,16.6,153400.0,11.1445,11.1445,11.1311,11.1311,153400.0
2012-05-11 14:55:00,16.6,16.6,16.57,16.57,90300.0,11.1311,11.1311,11.111,11.111,90300.0
2012-05-11 15:00:00,16.58,16.58,16.56,16.56,47400.0,11.1177,11.1177,11.1043,11.1043,47400.0
2012-05-11 15:05:00,16.57,16.57,16.55,16.55,43500.0,11.111,11.111,11.0975,11.0975,43500.0
2012-05-11 15:10:00,16.55,16.56,16.55,16.56,60600.0,11.0975,11.1043,11.0975,11.1043,60600.0
2012-05-11 15:15:00,16.56,16.59,16.56,16.58,227100.0,11.1043,11.1244,11.1043,11.1177,227100.0
2012-05-11 15:20:00,16.57,16.6,16.56,16.59,187200.0,11.111,11.1311,11.1043,11.1244,187200.0
2012-05-11 15:25:00,16.6,16.63,16.6,16.61,184300.0,11.1311,11.1512,11.1311,11.1378,184300.0
2012-05-11 15:30:00,16.61,16.62,16.6,16.61,63000.0,11.1378,11.1445,11.1311,11.1378,63000.0
2012-05-11 15:35:00,16.6,16.6,16.55,16.56,144300.0,11.1311,11.1311,11.0975,11.1043,144300.0
2012-05-11 15:40:00,16.55,16.56,16.5,16.5,215100.0,11.0975,11.1043,11.064,11.064,215100.0
2012-05-11 15:45:00,16.5,16.51,16.5,16.51,151500.0,11.064,11.0707,11.064,11.0707,151500.0
2012-05-11 15:50:00,16.51,16.53,16.51,16.52,242200.0,11.0707,11.0841,11.0707,11.0774,242200.0
2012-05-11 15:55:00,16.51,16.51,16.5,16.5,175000.0,11.0707,11.0707,11.064,11.064,175000.0
2012-05-14 09:30:00,16.4,16.63,16.37,16.59,130600.0,10.997,11.1512,10.9768,11.1244,130600.0
2012-05-14 09:35:00,16.58,16.58,16.5,16.5,73400.0,11.1177,11.1177,11.064,11.064,73400.0
2012-05-14 09:40:00,16.51,16.55,16.51,16.54,63400.0,11.0707,11.0975,11.0707,11.0908,63400.0
2012-05-14 09:45:00,16.54,16.56,16.53,16.55,156300.0,11.0908,11.1043,11.0841,11.0975,156300.0
2012-05-14 09:50:00,16.55,16.62,16.55,16.62,120800.0,11.0975,11.1445,11.0975,11.1445,120800.0
2012-05-14 09:55:00,16.62,16.63,16.59,16.63,93400.0,11.1445,11.1512,11.1244,11.1512,93400.0
2012-05-14 10:00:00,16.62,16.65,16.61,16.64,111800.0,11.1445,11.1646,11.1378,11.1579,111800.0
2012-05-14 10:05:00,16.64,16.66,16.61,16.65,105300.0,11.1579,11.1713,11.1378,11.1646,105300.0
2012-05-14 10:10:00,16.65,16.66,16.61,16.61,56600.0,11.1646,11.1713,11.1378,11.1378,56600.0
2012-05-14 10:15:00,16.61,16.66,16.61,16.66,59200.0,11.1378,11.1713,11.1378,11.1713,59200.0
2012-05-14 10:20:00,16.65,16.69,16.65,16.69,133000.0,11.1646,11.1914,11.1646,11.1914,133000.0
2012-05-14 10:25:00,16.69,16.69,16.66,16.67,90600.0,11.1914,11.1914,11.1713,11.178,90600.0
2012-05-14 10:30:00,16.67,16.69,16.67,16.69,128700.0,11.178,11.1914,11.178,11.1914,128700.0
2012-05-14 10:35:00,16.7,16.72,16.69,16.71,155300.0,11.1981,11.2115,11.1914,11.2048,155300.0
2012-05-14 10:40:00,16.7,16.7,16.67,16.68,73000.0,11.1981,11.1981,11.178,11.1847,73000.0
2012-05-14 10:45:00,16.69,16.7,16.66,16.7,58200.0,11.1914,11.1981,11.1713,11.1981,58200.0
2012-05-14 10:50:00,16.7,16.72,16.69,16.72,76200.0,11.1981,11.2115,11.1914,11.2115,76200.0
2012-05-14 10:55:00,16.72,16.73,16.7,16.71,148100.0,11.2115,11.2182,11.1981,11.2048,148100.0
2012-05-14 11:00:00,16.71,16.71,16.67,16.68,53900.0,11.2048,11.2048,11.178,11.1847,53900.0
2012-05-14 11:05:00,16.68,16.69,16.68,16.69,18400.0,11.1847,11.1914,11.1847,11.1914,18400.0
2012-05-14 11:10:00,16.68,16.69,16.62,16.64,116800.0,11.1847,11.1914,11.1445,11.1579,116800.0
2012-05-14 11:15:00,16.64,16.66,16.6,16.61,97200.0,11.1579,11.1713,11.1311,11.1378,97200.0
2012-05-14 11:20:00,16.61,16.67,16.61,16.67,77800.0,11.1378,11.178,11.1378,11.178,77800.0
2012-05-14 11:25:00,16.67,16.73,16.67,16.71,123900.0,11.178,11.2182,11.178,11.2048,123900.0
2012-05-14 11:30:00,16.7,16.74,16.7,16.72,73100.0,11.1981,11.2249,11.1981,11.2115,73100.0
2012-05-14 11:35:00,16.73,16.73,16.7,16.7,37900.0,11.2182,11.2182,11.1981,11.1981,37900.0
2012-05-14 11:40:00,16.7,16.71,16.7,16.7,33100.0,11.1981,11.2048,11.1981,11.1981,33100.0
2012-05-14 11:45:00,16.7,16.71,16.69,16.71,58400.0,11.1981,11.2048,11.1914,11.2048,58400.0
2012-05-14 11:50:00,16.71,16.72,16.71,16.72,6900.0,11.2048,11.2115,11.2048,11.2115,6900.0
2012-05-14 11:55:00,16.72,16.73,16.71,16.73,22600.0,11.2115,11.2182,11.2048,11.2182,22600.0
2012-05-14 12:00:00,16.73,16.74,16.72,16.73,49600.0,11.2182,11.2249,11.2115,11.2182,49600.0
2012-05-14 12:05:00,16.73,16.74,16.73,16.74,92900.0,11.2182,11.2249,11.2182,11.2249,92900.0
2012-05-14 12:10:00,16.74,16.74,16.71,16.71,34200.0,11.2249,11.2249,11.2048,11.2048,34200.0
2012-05-14 12:15:00,16.71,16.73,16.7,16.73,55200.0,11.2048,11.2182,11.1981,11.2182,55200.0
2012-05-14 12:20:00,16.73,16.75,16.73,16.75,36100.0,11.2182,11.2317,11.2182,11.2317,36100.0
2012-05-14 12:25:00,16.75,16.75,16.71,16.71,67300.0,11.2317,11.2317,11.2048,11.2048,67300.0
2012-05-14 12:30:00,16.7,16.71,16.7,16.71,17000.0,11.1981,11.2048,11.1981,11.2048,17000.0
2012-05-14 12:35:00,16.72,16.72,16.71,16.72,15700.0,11.2115,11.2115,11.2048,11.2115,15700.0
2012-05-14 12:40:00,16.71,16.72,16.69,16.71,72700.0,11.2048,11.2115,11.1914,11.2048,72700.0
2012-05-14 12:45:00,16.7,16.71,16.7,16.7,30300.0,11.1981,11.2048,11.1981,11.1981,30300.0
2012-05-14 12:50:00,16.7,16.72,16.69,16.7,50400.0,11.1981,11.2115,11.1914,11.1981,50400.0
2012-05-14 12:55:00,16.7,16.7,16.67,16.67,20600.0,11.1981,11.1981,11.178,11.178,20600.0
2012-05-14 13:00:00,16.67,16.68,16.65,16.68,231200.0,11.178,11.1847,11.1646,11.1847,231200.0
2012-05-14 13:05:00,16.69,16.7,16.69,16.69,37800.0,11.1914,11.1981,11.1914,11.1914,37800.0
2012-05-14 13:10:00,16.69,16.69,16.67,16.67,18800.0,11.1914,11.1914,11.178,11.178,18800.0
2012-05-14 13:15:00,16.66,16.66,16.62,16.64,84500.0,11.1713,11.1713,11.1445,11.1579,84500.0
2012-05-14 13:20:00,16.65,16.67,16.65,16.66,46900.0,11.1646,11.178,11.1646,11.1713,46900.0
2012-05-14 13:25:00,16.66,16.67,16.65,16.67,9100.0,11.1713,11.178,11.1646,11.178,9100.0
2012-05-14 13:30:00,16.67,16.7,16.67,16.7,96600.0,11.178,11.1981,11.178,11.1981,96600.0
2012-05-14 13:35:00,16.7,16.72,16.7,16.72,9100.0,11.1981,11.2115,11.1981,11.2115,9100.0
2012-05-14 13:40:00,16.73,16.74,16.73,16.73,8200.0,11.2182,11.2249,11.2182,11.2182,8200.0
2012-05-14 13:45:00,16.74,16.75,16.74,16.75,74800.0,11.2249,11.2317,11.2249,11.2317,74800.0
2012-05-14 13:50:00,16.76,16.79,16.76,16.79,55300.0,11.2384,11.2585,11.2384,11.2585,55300.0
2012-05-14 13:55:00,16.78,16.79,16.75,16.75,78300.0,11.2518,11.2585,11.2317,11.2317,78300.0
2012-05-14 14:00:00,16.76,16.76,16.73,16.76,113200.0,11.2384,11.2384,11.2182,11.2384,113200.0
2012-05-14 14:05:00,16.76,16.79,16.75,16.79,121400.0,11.2384,11.2585,11.2317,11.2585,121400.0
2012-05-14 14:10:00,16.79,16.81,16.77,16.78,74100.0,11.2585,11.2719,11.2451,11.2518,74100.0
2012-05-14 14:15:00,16.79,16.8,16.75,16.75,138100.0,11.2585,11.2652,11.2317,11.2317,138100.0
2012-05-14 14:20:00,16.77,16.81,16.77,16.8,167300.0,11.2451,11.2719,11.2451,11.2652,167300.0
2012-05-14 14:25:00,16.81,16.82,16.81,16.82,107900.0,11.2719,11.2786,11.2719,11.2786,107900.0
2012-05-14 14:30:00,16.82,16.83,16.81,16.83,136100.0,11.2786,11.2853,11.2719,11.2853,136100.0
2012-05-14 14:35:00,16.83,16.83,16.75,16.76,175500.0,11.2853,11.2853,11.2317,11.2384,175500.0
2012-05-14 14:40:00,16.77,16.77,16.76,16.76,1700.0,11.2451,11.2451,11.2384,11.2384,1700.0
2012-05-14 14:45:00,16.76,16.77,16.74,16.74,33900.0,11.2384,11.2451,11.2249,11.2249,33900.0
2012-05-14 14:50:00,16.74,16.77,16.74,16.75,41400.0,11.2249,11.2451,11.2249,11.2317,41400.0
2012-05-14 14:55:00,16.75,16.76,16.71,16.72,87300.0,11.2317,11.2384,11.2048,11.2115,87300.0
2012-05-14 15:00:00,16.73,16.76,16.72,16.72,139100.0,11.2182,11.2384,11.2115,11.2115,139100.0
2012-05-14 15:05:00,16.72,16.74,16.71,16.74,50900.0,11.2115,11.2249,11.2048,11.2249,50900.0
2012-05-14 15:10:00,16.74,16.75,16.74,16.75,43200.0,11.2249,11.2317,11.2249,11.2317,43200.0
2012-05-14 15:15:00,16.75,16.77,16.74,16.76,47200.0,11.2317,11.2451,11.2249,11.2384,47200.0
2012-05-14 15:20:00,16.76,16.76,16.71,16.73,92200.0,11.2384,11.2384,11.2048,11.2182,92200.0
2012-05-14 15:25:00,16.73,16.75,16.7,16.73,170500.0,11.2182,11.2317,11.1981,11.2182,170500.0
2012-05-14 15:30:00,16.72,16.77,16.72,16.75,99900.0,11.2115,11.2451,11.2115,11.2317,99900.0
2012-05-14 15:35:00,16.75,16.75,16.72,16.72,49600.0,11.2317,11.2317,11.2115,11.2115,49600.0
2012-05-14 15:40:00,16.72,16.74,16.69,16.69,86800.0,11.2115,11.2249,11.1914,11.1914,86800.0
2012-05-14 15:45:00,16.7,16.7,16.68,16.69,92100.0,11.1981,11.1981,11.1847,11.1914,92100.0
2012-05-14 15:50:00,16.69,16.72,16.68,16.71,73100.0,11.1914,11.2115,11.1847,11.2048,73100.0
2012-05-14 15:55:00,16.72,16.73,16.7,16.7,140600.0,11.2115,11.2182,11.1981,11.1981,140600.0
2012-05-15 09:30:00,16.74,16.75,16.65,16.68,135600.0,11.2249,11.2317,11.1646,11.1847,135600.0
2012-05-15 09:35:00,16.67,16.69,16.64,16.66,97000.0,11.178,11.1914,11.1579,11.1713,97000.0
2012-05-15 09:40:00,16.66,16.67,16.65,16.66,94500.0,11.1713,11.178,11.1646,11.1713,94500.0
2012-05-15 09:45:00,16.66,16.67,16.64,16.65,87900.0,11.1713,11.178,11.1579,11.1646,87900.0
2012-05-15 09:50:00,16.65,16.65,16.61,16.62,134900.0,11.1646,11.1646,11.1378,11.1445,134900.0
2012-05-15 09:55:00,16.62,16.62,16.58,16.58,195600.0,11.1445,11.1445,11.1177,11.1177,195600.0
2012-05-15 10:00:00,16.59,16.6,16.52,16.52,308900.0,11.1244,11.1311,11.0774,11.0774,308900.0
2012-05-15 10:05:00,16.52,16.55,16.51,16.55,136500.0,11.0774,11.0975,11.0707,11.0975,136500.0
2012-05-15 10:10:00,16.56,16.57,16.53,16.57,127600.0,11.1043,11.111,11.0841,11.111,127600.0
2012-05-15 10:15:00,16.57,16.58,16.53,16.55,138300.0,11.111,11.1177,11.0841,11.0975,138300.0
2012-05-15 10:20:00,16.56,16.58,16.55,16.55,112900.0,11.1043,11.1177,11.0975,11.0975,112900.0
2012-05-15 10:25:00,16.56,16.58,16.55,16.58,58700.0,11.1043,11.1177,11.0975,11.1177,58700.0
2012-05-15 10:30:00,16.58,16.58,16.57,16.58,84300.0,11.1177,11.1177,11.111,11.1177,84300.0
2012-05-15 10:35:00,16.58,16.59,16.58,16.58,64600.0,11.1177,11.1244,11.1177,11.1177,64600.0
2012-05-15 10:40:00,16.58,16.59,16.56,16.56,181000.0,11.1177,11.1244,11.1043,11.1043,181000.0
2012-05-15 10:45:00,16.56,16.56,16.54,16.55,120100.0,11.1043,11.1043,11.0908,11.0975,120100.0
2012-05-15 10:50:00,16.55,16.57,16.53,16.55,163700.0,11.0975,11.111,11.0841,11.0975,163700.0
2012-05-15 10:55:00,16.55,16.57,16.55,16.56,53200.0,11.0975,11.111,11.0975,11.1043,53200.0
2012-05-15 11:00:00,16.56,16.57,16.55,16.55,94700.0,11.1043,11.111,11.0975,11.0975,94700.0
2012-05-15 11:05:00,16.55,16.55,16.54,16.55,86000.0,11.0975,11.0975,11.0908,11.0975,86000.0
2012-05-15 11:10:00,16.55,16.55,16.52,16.52,28700.0,11.0975,11.0975,11.0774,11.0774,28700.0
2012-05-15 11:15:00,16.52,16.55,16.52,16.55,63900.0,11.0774,11.0975,11.0774,11.0975,63900.0
2012-05-15 11:20:00,16.55,16.55,16.52,16.52,92800.0,11.0975,11.0975,11.0774,11.0774,92800.0
2012-05-15 11:25:00,16.52,16.55,16.52,16.52,79700.0,11.0774,11.0975,11.0774,11.0774,79700.0
2012-05-15 11:30:00,16.52,16.55,16.51,16.53,116100.0,11.0774,11.0975,11.0707,11.0841,116100.0
2012-05-15 11:35:00,16.53,16.56,16.53,16.55,93400.0,11.0841,11.1043,11.0841,11.0975,93400.0
2012-05-15 11:40:00,16.55,16.55,16.53,16.53,127900.0,11.0975,11.0975,11.0841,11.0841,127900.0
2012-05-15 11:45:00,16.53,16.57,16.52,16.57,70400.0,11.0841,11.111,11.0774,11.111,70400.0
2012-05-15 11:50:00,16.57,16.57,16.55,16.55,55600.0,11.111,11.111,11.0975,11.0975,55600.0
2012-05-15 11:55:00,16.56,16.56,16.55,16.56,12900.0,11.1043,11.1043,11.0975,11.1043,12900.0
2012-05-15 12:00:00,16.56,16.57,16.56,16.57,45100.0,11.1043,11.111,11.1043,11.111,45100.0
2012-05-15 12:05:00,16.57,16.66,16.57,16.66,113100.0,11.111,11.1713,11.111,11.1713,113100.0
2012-05-15 12:10:00,16.66,16.66,16.63,16.63,81600.0,11.1713,11.1713,11.1512,11.1512,81600.0
2012-05-15 12:15:00,16.63,16.63,16.59,16.6,42300.0,11.1512,11.1512,11.1244,11.1311,42300.0
2012-05-15 12:20:00,16.6,16.6,16.59,16.6,12800.0,11.1311,11.1311,11.1244,11.1311,12800.0
2012-05-15 12:25:00,16.59,16.63,16.59,16.63,23700.0,11.1244,11.1512,11.1244,11.1512,23700.0
2012-05-15 12:30:00,16.63,16.64,16.63,16.63,72300.0,11.1512,11.1579,11.1512,11.1512,72300.0
2012-05-15 12:35:00,16.63,16.65,16.63,16.65,26400.0,11.1512,11.1646,11.1512,11.1646,26400.0
2012-05-15 12:40:00,16.66,16.66,16.65,16.66,33200.0,11.1713,11.1713,11.1646,11.1713,33200.0
2012-05-15 12:45:00,16.65,16.65,16.61,16.61,50200.0,11.1646,11.1646,11.1378,11.1378,50200.0
2012-05-15 12:50:00,16.61,16.63,16.57,16.57,174400.0,11.1378,11.1512,11.111,11.111,174400.0
2012-05-15 12:55:00,16.58,16.6,16.57,16.6,106700.0,11.1177,11.1311,11.111,11.1311,106700.0
2012-05-15 13:00:00,16.61,16.63,16.6,16.63,27200.0,11.1378,11.1512,11.1311,11.1512,27200.0
2012-05-15 13:05:00,16.63,16.63,16.6,16.61,28200.0,11.1512,11.1512,11.1311,11.1378,28200.0
2012-05-15 13:10:00,16.62,16.64,16.62,16.63,14800.0,11.1445,11.1579,11.1445,11.1512,14800.0
2012-05-15 13:15:00,16.62,16.62,16.6,16.61,19200.0,11.1445,11.1445,11.1311,11.1378,19200.0
2012-05-15 13:20:00,16.6,16.62,16.6,16.61,12000.0,11.1311,11.1445,11.1311,11.1378,12000.0
2012-05-15 13:25:00,16.61,16.61,16.6,16.6,34800.0,11.1378,11.1378,11.1311,11.1311,34800.0
2012-05-15 13:30:00,16.6,16.6,16.58,16.58,20500.0,11.1311,11.1311,11.1177,11.1177,20500.0
2012-05-15 13:35:00,16.58,16.6,16.57,16.58,102100.0,11.1177,11.1311,11.111,11.1177,102100.0
2012-05-15 13:40:00,16.59,16.6,16.58,16.58,13500.0,11.1244,11.1311,11.1177,11.1177,13500.0
2012-05-15 13:45:00,16.58,16.58,16.56,16.57,72000.0,11.1177,11.1177,11.1043,11.111,72000.0
2012-05-15 13:50:00,16.58,16.61,16.58,16.6,27100.0,11.1177,11.1378,11.1177,11.1311,27100.0
2012-05-15 13:55:00,16.6,16.6,16.57,16.58,59500.0,11.1311,11.1311,11.111,11.1177,59500.0
2012-05-15 14:00:00,16.57,16.59,16.57,16.57,34700.0,11.111,11.1244,11.111,11.111,34700.0
2012-05-15 14:05:00,16.57,16.6,16.57,16.6,82100.0,11.111,11.1311,11.111,11.1311,82100.0
2012-05-15 14:10:00,16.61,16.66,16.61,16.66,106200.0,11.1378,11.1713,11.1378,11.1713,106200.0
2012-05-15 14:15:00,16.66,16.68,16.64,16.65,214400.0,11.1713,11.1847,11.1579,11.1646,214400.0
2012-05-15 14:20:00,16.64,16.67,16.64,16.67,59600.0,11.1579,11.178,11.1579,11.178,59600.0
2012-05-15 14:25:00,16.67,16.67,16.65,16.66,29700.0,11.178,11.178,11.1646,11.1713,29700.0
2012-05-15 14:30:00,16.66,16.67,16.66,16.67,50700.0,11.1713,11.178,11.1713,11.178,50700.0
2012-05-15 14:35:00,16.67,16.68,16.63,16.63,107500.0,11.178,11.1847,11.1512,11.1512,107500.0
2012-05-15 14:40:00,16.62,16.63,16.61,16.62,63800.0,11.1445,11.1512,11.1378,11.1445,63800.0
2012-05-15 14:45:00,16.62,16.63,16.61,16.61,67700.0,11.1445,11.1512,11.1378,11.1378,67700.0
2012-05-15 14:50:00,16.61,16.64,16.61,16.64,190700.0,11.1378,11.1579,11.1378,11.1579,190700.0
2012-05-15 14:55:00,16.64,16.65,16.63,16.64,158300.0,11.1579,11.1646,11.1512,11.1579,158300.0
2012-05-15 15:00:00,16.63,16.64,16.6,16.61,162900.0,11.1512,11.1579,11.1311,11.1378,162900.0
2012-05-15 15:05:00,16.61,16.64,16.61,16.63,189600.0,11.1378,11.1579,11.1378,11.1512,189600.0
2012-05-15 15:10:00,16.64,16.64,16.58,16.61,392700.0,11.1579,11.1579,11.1177,11.1378,392700.0
2012-05-15 15:15:00,16.6,16.63,16.58,16.62,238300.0,11.1311,11.1512,11.1177,11.1445,238300.0
2012-05-15 15:20:00,16.61,16.61,16.59,16.59,89500.0,11.1378,11.1378,11.1244,11.1244,89500.0
2012-05-15 15:25:00,16.59,16.6,16.55,16.56,137600.0,11.1244,11.1311,11.0975,11.1043,137600.0
2012-05-15 15:30:00,16.55,16.59,16.55,16.59,97600.0,11.0975,11.1244,11.0975,11.1244,97600.0
2012-05-15 15:35:00,16.59,16.61,16.58,16.59,309600.0,11.1244,11.1378,11.1177,11.1244,309600.0
2012-05-15 15:40:00,16.59,16.64,16.59,16.64,323100.0,11.1244,11.1579,11.1244,11.1579,323100.0
2012-05-15 15:45:00,16.64,16.65,16.58,16.58,142800.0,11.1579,11.1646,11.1177,11.1177,142800.0
2012-05-15 15:50:00,16.58,16.58,16.54,16.56,185300.0,11.1177,11.1177,11.0908,11.1043,185300.0
2012-05-15 15:55:00,16.56,16.58,16.54,16.55,231200.0,11.1043,11.1177,11.0908,11.0975,231200.0
2012-05-16 09:30:00,16.83,16.85,16.78,16.79,144500.0,11.2853,11.2987,11.2518,11.2585,144500.0
2012-05-16 09:35:00,16.8,16.83,16.74,16.83,186400.0,11.2652,11.2853,11.2249,11.2853,186400.0
2012-05-16 09:40:00,16.83,16.83,16.79,16.81,162200.0,11.2853,11.2853,11.2585,11.2719,162200.0
2012-05-16 09:45:00,16.81,16.84,16.8,16.83,111700.0,11.2719,11.292,11.2652,11.2853,111700.0
2012-05-16 09:50:00,16.83,16.88,16.83,16.84,113900.0,11.2853,11.3188,11.2853,11.292,113900.0
2012-05-16 09:55:00,16.84,16.88,16.83,16.85,133600.0,11.292,11.3188,11.2853,11.2987,133600.0
2012-05-16 10:00:00,16.85,16.86,16.83,16.83,109100.0,11.2987,11.3054,11.2853,11.2853,109100.0
2012-05-16 10:05:00,16.83,16.83,16.77,16.8,139200.0,11.2853,11.2853,11.2451,11.2652,139200.0
2012-05-16 10:10:00,16.8,16.81,16.8,16.81,86700.0,11.2652,11.2719,11.2652,11.2719,86700.0
2012-05-16 10:15:00,16.81,16.84,16.81,16.84,111300.0,11.2719,11.292,11.2719,11.292,111300.0
2012-05-16 10:20:00,16.84,16.87,16.84,16.87,14500.0,11.292,11.3121,11.292,11.3121,14500.0
2012-05-16 10:25:00,16.86,16.88,16.85,16.85,87400.0,11.3054,11.3188,11.2987,11.2987,87400.0
2012-05-16 10:30:00,16.85,16.87,16.83,16.85,119800.0,11.2987,11.3121,11.2853,11.2987,119800.0
2012-05-16 10:35:00,16.85,16.87,16.84,16.84,133800.0,11.2987,11.3121,11.292,11.292,133800.0
2012-05-16 10:40:00,16.84,16.87,16.83,16.86,92300.0,11.292,11.3121,11.2853,11.3054,92300.0
2012-05-16 10:45:00,16.86,16.89,16.84,16.85,130800.0,11.3054,11.3255,11.292,11.2987,130800.0
2012-05-16 10:50:00,16.85,16.85,16.82,16.82,109900.0,11.2987,11.2987,11.2786,11.2786,109900.0
2012-05-16 10:55:00,16.83,16.83,16.81,16.82,46100.0,11.2853,11.2853,11.2719,11.2786,46100.0
2012-05-16 11:00:00,16.82,16.83,16.81,16.83,68900.0,11.2786,11.2853,11.2719,11.2853,68900.0
2012-05-16 11:05:00,16.83,16.83,16.74,16.77,361200.0,11.2853,11.2853,11.2249,11.2451,361200.0
2012-05-16 11:10:00,16.77,16.81,16.76,16.81,242500.0,11.2451,11.2719,11.2384,11.2719,242500.0
2012-05-16 11:15:00,16.81,16.82,16.78,16.79,153900.0,11.2719,11.2786,11.2518,11.2585,153900.0
2012-05-16 11:20:00,16.78,16.78,16.71,16.71,153600.0,11.2518,11.2518,11.2048,11.2048,153600.0
2012-05-16 11:25:00,16.72,16.74,16.7,16.74,188100.0,11.2115,11.2249,11.1981,11.2249,188100.0
2012-05-16 11:30:00,16.74,16.8,16.73,16.74,220400.0,11.2249,11.2652,11.2182,11.2249,220400.0
2012-05-16 11:35:00,16.73,16.76,16.73,16.75,73500.0,11.2182,11.2384,11.2182,11.2317,73500.0
2012-05-16 11:40:00,16.75,16.75,16.71,16.72,70600.0,11.2317,11.2317,11.2048,11.2115,70600.0
2012-05-16 11:45:00,16.72,16.74,16.7,16.74,69400.0,11.2115,11.2249,11.1981,11.2249,69400.0
2012-05-16 11:50:00,16.74,16.76,16.72,16.72,85400.0,11.2249,11.2384,11.2115,11.2115,85400.0
2012-05-16 11:55:00,16.72,16.72,16.71,16.71,62300.0,11.2115,11.2115,11.2048,11.2048,62300.0
2012-05-16 12:00:00,16.71,16.71,16.69,16.69,88200.0,11.2048,11.2048,11.1914,11.1914,88200.0
2012-05-16 12:05:00,16.69,16.69,16.66,16.67,51300.0,11.1914,11.1914,11.1713,11.178,51300.0
2012-05-16 12:10:00,16.67,16.68,16.66,16.66,45000.0,11.178,11.1847,11.1713,11.1713,45000.0
2012-05-16 12:15:00,16.67,16.67,16.65,16.65,45500.0,11.178,11.178,11.1646,11.1646,45500.0
2012-05-16 12:20:00,16.65,16.65,16.61,16.62,90800.0,11.1646,11.1646,11.1378,11.1445,90800.0
2012-05-16 12:25:00,16.63,16.66,16.62,16.66,58200.0,11.1512,11.1713,11.1445,11.1713,58200.0
2012-05-16 12:30:00,16.66,16.73,16.66,16.73,110500.0,11.1713,11.2182,11.1713,11.2182,110500.0
2012-05-16 12:35:00,16.72,16.74,16.71,16.74,50300.0,11.2115,11.2249,11.2048,11.2249,50300.0
2012-05-16 12:40:00,16.74,16.74,16.7,16.7,77800.0,11.2249,11.2249,11.1981,11.1981,77800.0
2012-05-16 12:45:00,16.7,16.74,16.69,16.73,84500.0,11.1981,11.2249,11.1914,11.2182,84500.0
2012-05-16 12:50:00,16.73,16.73,16.71,16.72,13900.0,11.2182,11.2182,11.2048,11.2115,13900.0
2012-05-16 12:55:00,16.72,16.72,16.68,16.68,17900.0,11.2115,11.2115,11.1847,11.1847,17900.0
2012-05-16 13:00:00,16.68,16.7,16.68,16.69,31600.0,11.1847,11.1981,11.1847,11.1914,31600.0
2012-05-16 13:05:00,16.69,16.69,16.68,16.69,39700.0,11.1914,11.1914,11.1847,11.1914,39700.0
2012-05-16 13:10:00,16.69,16.69,16.68,16.69,69500.0,11.1914,11.1914,11.1847,11.1914,69500.0
2012-05-16 13:15:00,16.69,16.71,16.69,16.71,38700.0,11.1914,11.2048,11.1914,11.2048,38700.0
2012-05-16 13:20:00,16.71,16.72,16.7,16.71,72100.0,11.2048,11.2115,11.1981,11.2048,72100.0
2012-05-16 13:25:00,16.71,16.74,16.7,16.7,208500.0,11.2048,11.2249,11.1981,11.1981,208500.0
2012-05-16 13:30:00,16.7,16.72,16.69,16.69,128800.0,11.1981,11.2115,11.1914,11.1914,128800.0
2012-05-16 13:35:00,16.69,16.69,16.63,16.66,134000.0,11.1914,11.1914,11.1512,11.1713,134000.0
2012-05-16 13:40:00,16.66,16.66,16.63,16.64,178300.0,11.1713,11.1713,11.1512,11.1579,178300.0
2012-05-16 13:45:00,16.64,16.67,16.63,16.65,133700.0,11.1579,11.178,11.1512,11.1646,133700.0
2012-05-16 13:50:00,16.66,16.68,16.66,16.67,53500.0,11.1713,11.1847,11.1713,11.178,53500.0
2012-05-16 13:55:00,16.67,16.71,16.67,16.7,94200.0,11.178,11.2048,11.178,11.1981,94200.0
2012-05-16 14:00:00,16.7,16.75,16.66,16.66,144500.0,11.1981,11.2317,11.1713,11.1713,144500.0
2012-05-16 14:05:00,16.67,16.7,16.67,16.69,75300.0,11.178,11.1981,11.178,11.1914,75300.0
2012-05-16 14:10:00,16.7,16.7,16.66,16.67,123800.0,11.1981,11.1981,11.1713,11.178,123800.0
2012-05-16 14:15:00,16.67,16.68,16.66,16.68,48200.0,11.178,11.1847,11.1713,11.1847,48200.0
2012-05-16 14:20:00,16.68,16.7,16.68,16.68,53800.0,11.1847,11.1981,11.1847,11.1847,53800.0
2012-05-16 14:25:00,16.69,16.69,16.66,16.68,56400.0,11.1914,11.1914,11.1713,11.1847,56400.0
2012-05-16 14:30:00,16.67,16.69,16.66,16.68,66800.0,11.178,11.1914,11.1713,11.1847,66800.0
2012-05-16 14:35:00,16.67,16.68,16.66,16.66,81600.0,11.178,11.1847,11.1713,11.1713,81600.0
2012-05-16 14:40:00,16.67,16.72,16.67,16.71,54700.0,11.178,11.2115,11.178,11.2048,54700.0
2012-05-16 14:45:00,16.72,16.75,16.71,16.74,117900.0,11.2115,11.2317,11.2048,11.2249,117900.0
2012-05-16 14:50:00,16.74,16.74,16.71,16.71,43900.0,11.2249,11.2249,11.2048,11.2048,43900.0
2012-05-16 14:55:00,16.71,16.75,16.71,16.74,93800.0,11.2048,11.2317,11.2048,11.2249,93800.0
2012-05-16 15:00:00,16.73,16.73,16.72,16.72,71700.0,11.2182,11.2182,11.2115,11.2115,71700.0
2012-05-16 15:05:00,16.72,16.72,16.7,16.7,10200.0,11.2115,11.2115,11.1981,11.1981,10200.0
2012-05-16 15:10:00,16.71,16.72,16.69,16.71,132700.0,11.2048,11.2115,11.1914,11.2048,132700.0
2012-05-16 15:15:00,16.7,16.71,16.69,16.69,26300.0,11.1981,11.2048,11.1914,11.1914,26300.0
2012-05-16 15:20:00,16.69,16.73,16.69,16.73,106400.0,11.1914,11.2182,11.1914,11.2182,106400.0
2012-05-16 15:25:00,16.73,16.73,16.7,16.7,62800.0,11.2182,11.2182,11.1981,11.1981,62800.0
2012-05-16 15:30:00,16.7,16.73,16.7,16.73,62900.0,11.1981,11.2182,11.1981,11.2182,62900.0
2012-05-16 15:35:00,16.73,16.74,16.7,16.7,101100.0,11.2182,11.2249,11.1981,11.1981,101100.0
2012-05-16 15:40:00,16.7,16.71,16.69,16.71,103000.0,11.1981,11.2048,11.1914,11.2048,103000.0
2012-05-16 15:45:00,16.72,16.73,16.71,16.73,57200.0,11.2115,11.2182,11.2048,11.2182,57200.0
2012-05-16 15:50:00,16.73,16.74,16.69,16.7,391300.0,11.2182,11.2249,11.1914,11.1981,391300.0
2012-05-16 15:55:00,16.7,16.75,16.69,16.69,294300.0,11.1981,11.2317,11.1914,11.1914,294300.0
2012-05-17 09:30:00,16.7,16.76,16.67,16.75,44500.0,11.1981,11.2384,11.178,11.2317,44500.0
2012-05-17 09:35:00,16.75,16.76,16.68,16.68,81800.0,11.2317,11.2384,11.1847,11.1847,81800.0
2012-05-17 09:40:00,16.68,16.75,16.68,16.75,108400.0,11.1847,11.2317,11.1847,11.2317,108400.0
2012-05-17 09:45:00,16.75,16.75,16.68,16.68,99600.0,11.2317,11.2317,11.1847,11.1847,99600.0
2012-05-17 09:50:00,16.67,16.69,16.66,16.67,42900.0,11.178,11.1914,11.1713,11.178,42900.0
2012-05-17 09:55:00,16.67,16.72,16.67,16.72,73200.0,11.178,11.2115,11.178,11.2115,73200.0
2012-05-17 10:00:00,16.71,16.71,16.62,16.62,157400.0,11.2048,11.2048,11.1445,11.1445,157400.0
2012-05-17 10:05:00,16.62,16.67,16.6,16.67,88600.0,11.1445,11.178,11.1311,11.178,88600.0
2012-05-17 10:10:00,16.67,16.67,16.65,16.65,41100.0,11.178,11.178,11.1646,11.1646,41100.0
2012-05-17 10:15:00,16.65,16.7,16.65,16.7,17900.0,11.1646,11.1981,11.1646,11.1981,17900.0
2012-05-17 10:20:00,16.69,16.69,16.65,16.66,47600.0,11.1914,11.1914,11.1646,11.1713,47600.0
2012-05-17 10:25:00,16.66,16.67,16.65,16.67,20300.0,11.1713,11.178,11.1646,11.178,20300.0
2012-05-17 10:30:00,16.67,16.67,16.63,16.63,45300.0,11.178,11.178,11.1512,11.1512,45300.0
2012-05-17 10:35:00,16.64,16.69,16.62,16.69,38000.0,11.1579,11.1914,11.1445,11.1914,38000.0
2012-05-17 10:40:00,16.69,16.7,16.68,16.68,41900.0,11.1914,11.1981,11.1847,11.1847,41900.0
2012-05-17 10:45:00,16.68,16.68,16.63,16.65,63400.0,11.1847,11.1847,11.1512,11.1646,63400.0
2012-05-17 10:50:00,16.65,16.71,16.64,16.7,73100.0,11.1646,11.2048,11.1579,11.1981,73100.0
2012-05-17 10:55:00,16.7,16.71,16.69,16.69,22000.0,11.1981,11.2048,11.1914,11.1914,22000.0
2012-05-17 11:00:00,16.69,16.73,16.69,16.73,70400.0,11.1914,11.2182,11.1914,11.2182,70400.0
2012-05-17 11:05:00,16.73,16.75,16.73,16.75,38800.0,11.2182,11.2317,11.2182,11.2317,38800.0
2012-05-17 11:10:00,16.75,16.76,16.74,16.75,63600.0,11.2317,11.2384,11.2249,11.2317,63600.0
2012-05-17 11:15:00,16.75,16.76,16.74,16.75,38700.0,11.2317,11.2384,11.2249,11.2317,38700.0
2012-05-17 11:20:00,16.75,16.76,16.75,16.75,22000.0,11.2317,11.2384,11.2317,11.2317,22000.0
2012-05-17 11:25:00,16.75,16.76,16.75,16.76,77400.0,11.2317,11.2384,11.2317,11.2384,77400.0
2012-05-17 11:30:00,16.75,16.75,16.73,16.73,77200.0,11.2317,11.2317,11.2182,11.2182,77200.0
2012-05-17 11:35:00,16.73,16.74,16.7,16.73,74500.0,11.2182,11.2249,11.1981,11.2182,74500.0
2012-05-17 11:40:00,16.73,16.74,16.73,16.74,40100.0,11.2182,11.2249,11.2182,11.2249,40100.0
2012-05-17 11:45:00,16.74,16.75,16.73,16.74,38800.0,11.2249,11.2317,11.2182,11.2249,38800.0
2012-05-17 11:50:00,16.74,16.74,16.72,16.74,113900.0,11.2249,11.2249,11.2115,11.2249,113900.0
2012-05-17 11:55:00,16.73,16.75,16.73,16.74,34700.0,11.2182,11.2317,11.2182,11.2249,34700.0
2012-05-17 12:00:00,16.74,16.74,16.69,16.69,34900.0,11.2249,11.2249,11.1914,11.1914,34900.0
2012-05-17 12:05:00,16.68,16.69,16.67,16.68,57000.0,11.1847,11.1914,11.178,11.1847,57000.0
2012-05-17 12:10:00,16.68,16.69,16.67,16.69,32000.0,11.1847,11.1914,11.178,11.1914,32000.0
2012-05-17 12:15:00,16.69,16.71,16.69,16.71,49000.0,11.1914,11.2048,11.1914,11.2048,49000.0
2012-05-17 12:20:00,16.72,16.74,16.72,16.73,50500.0,11.2115,11.2249,11.2115,11.2182,50500.0
2012-05-17 12:25:00,16.73,16.74,16.72,16.73,31500.0,11.2182,11.2249,11.2115,11.2182,31500.0
2012-05-17 12:30:00,16.73,16.73,16.67,16.67,56800.0,11.2182,11.2182,11.178,11.178,56800.0
2012-05-17 12:35:00,16.67,16.68,16.65,16.68,66100.0,11.178,11.1847,11.1646,11.1847,66100.0
2012-05-17 12:40:00,16.68,16.71,16.68,16.7,40300.0,11.1847,11.2048,11.1847,11.1981,40300.0
2012-05-17 12:45:00,16.7,16.71,16.7,16.71,52800.0,11.1981,11.2048,11.1981,11.2048,52800.0
2012-05-17 12:50:00,16.72,16.73,16.7,16.72,71900.0,11.2115,11.2182,11.1981,11.2115,71900.0
2012-05-17 12:55:00,16.72,16.74,16.72,16.74,27900.0,11.2115,11.2249,11.2115,11.2249,27900.0
2012-05-17 13:00:00,16.74,16.76,16.74,16.75,48100.0,11.2249,11.2384,11.2249,11.2317,48100.0
2012-05-17 13:05:00,16.75,16.8,16.75,16.78,72200.0,11.2317,11.2652,11.2317,11.2518,72200.0
2012-05-17 13:10:00,16.79,16.8,16.79,16.79,36400.0,11.2585,11.2652,11.2585,11.2585,36400.0
2012-05-17 13:15:00,16.8,16.8,16.77,16.78,45500.0,11.2652,11.2652,11.2451,11.2518,45500.0
2012-05-17 13:20:00,16.78,16.78,16.76,16.76,25200.0,11.2518,11.2518,11.2384,11.2384,25200.0
2012-05-17 13:25:00,16.75,16.76,16.73,16.73,26000.0,11.2317,11.2384,11.2182,11.2182,26000.0
2012-05-17 13:30:00,16.73,16.75,16.71,16.73,215900.0,11.2182,11.2317,11.2048,11.2182,215900.0
2012-05-17 13:35:00,16.72,16.75,16.72,16.73,99800.0,11.2115,11.2317,11.2115,11.2182,99800.0
2012-05-17 13:40:00,16.73,16.73,16.72,16.72,51100.0,11.2182,11.2182,11.2115,11.2115,51100.0
2012-05-17 13:45:00,16.71,16.71,16.69,16.69,31700.0,11.2048,11.2048,11.1914,11.1914,31700.0
2012-05-17 13:50:00,16.69,16.72,16.69,16.72,18400.0,11.1914,11.2115,11.1914,11.2115,18400.0
2012-05-17 13:55:00,16.72,16.72,16.7,16.7,55800.0,11.2115,11.2115,11.1981,11.1981,55800.0
2012-05-17 14:00:00,16.7,16.7,16.65,16.65,28500.0,11.1981,11.1981,11.1646,11.1646,28500.0
2012-05-17 14:05:00,16.65,16.66,16.65,16.66,13900.0,11.1646,11.1713,11.1646,11.1713,13900.0
2012-05-17 14:10:00,16.66,16.67,16.66,16.67,24000.0,11.1713,11.178,11.1713,11.178,24000.0
2012-05-17 14:15:00,16.67,16.68,16.66,16.68,25600.0,11.178,11.1847,11.1713,11.1847,25600.0
2012-05-17 14:20:00,16.68,16.71,16.68,16.71,50200.0,11.1847,11.2048,11.1847,11.2048,50200.0
2012-05-17 14:25:00,16.71,16.73,16.7,16.72,75700.0,11.2048,11.2182,11.1981,11.2115,75700.0
2012-05-17 14:30:00,16.72,16.74,16.72,16.73,51000.0,11.2115,11.2249,11.2115,11.2182,51000.0
2012-05-17 14:35:00,16.73,16.73,16.72,16.73,32500.0,11.2182,11.2182,11.2115,11.2182,32500.0
2012-05-17 14:40:00,16.73,16.75,16.72,16.74,44600.0,11.2182,11.2317,11.2115,11.2249,44600.0
2012-05-17 14:45:00,16.74,16.74,16.71,16.71,80800.0,11.2249,11.2249,11.2048,11.2048,80800.0
2012-05-17 14:50:00,16.71,16.71,16.69,16.7,18900.0,11.2048,11.2048,11.1914,11.1981,18900.0
2012-05-17 14:55:00,16.69,16.73,16.69,16.72,114300.0,11.1914,11.2182,11.1914,11.2115,114300.0
2012-05-17 15:00:00,16.72,16.74,16.72,16.73,213300.0,11.2115,11.2249,11.2115,11.2182,213300.0
2012-05-17 15:05:00,16.73,16.73,16.64,16.64,69500.0,11.2182,11.2182,11.1579,11.1579,69500.0
2012-05-17 15:10:00,16.64,16.67,16.64,16.66,51200.0,11.1579,11.178,11.1579,11.1713,51200.0
2012-05-17 15:15:00,16.66,16.67,16.64,16.64,35300.0,11.1713,11.178,11.1579,11.1579,35300.0
2012-05-17 15:20:00,16.64,16.65,16.63,16.63,18200.0,11.1579,11.1646,11.1512,11.1512,18200.0
2012-05-17 15:25:00,16.63,16.65,16.62,16.64,46800.0,11.1512,11.1646,11.1445,11.1579,46800.0
2012-05-17 15:30:00,16.64,16.64,16.61,16.61,26700.0,11.1579,11.1579,11.1378,11.1378,26700.0
2012-05-17 15:35:00,16.61,16.61,16.58,16.59,95500.0,11.1378,11.1378,11.1177,11.1244,95500.0
2012-05-17 15:40:00,16.59,16.61,16.59,16.61,65200.0,11.1244,11.1378,11.1244,11.1378,65200.0
2012-05-17 15:45:00,16.6,16.63,16.59,16.63,126500.0,11.1311,11.1512,11.1244,11.1512,126500.0
2012-05-17 15:50:00,16.63,16.63,16.6,16.61,155800.0,11.1512,11.1512,11.1311,11.1378,155800.0
2012-05-17 15:55:00,16.61,16.62,16.55,16.55,123800.0,11.1378,11.1445,11.0975,11.0975,123800.0
2012-05-18 09:30:00,16.61,16.63,16.57,16.58,109900.0,11.1378,11.1512,11.111,11.1177,109900.0
2012-05-18 09:35:00,16.58,16.6,16.58,16.58,51100.0,11.1177,11.1311,11.1177,11.1177,51100.0
2012-05-18 09:40:00,16.57,16.59,16.56,16.59,44200.0,11.111,11.1244,11.1043,11.1244,44200.0
2012-05-18 09:45:00,16.59,16.63,16.59,16.62,80400.0,11.1244,11.1512,11.1244,11.1445,80400.0
2012-05-18 09:50:00,16.61,16.62,16.6,16.62,33200.0,11.1378,11.1445,11.1311,11.1445,33200.0
2012-05-18 09:55:00,16.61,16.63,16.57,16.57,163200.0,11.1378,11.1512,11.111,11.111,163200.0
2012-05-18 10:00:00,16.56,16.58,16.56,16.57,33300.0,11.1043,11.1177,11.1043,11.111,33300.0
2012-05-18 10:05:00,16.58,16.58,16.53,16.55,46800.0,11.1177,11.1177,11.0841,11.0975,46800.0
2012-05-18 10:10:00,16.54,16.55,16.52,16.54,35300.0,11.0908,11.0975,11.0774,11.0908,35300.0
2012-05-18 10:15:00,16.54,16.55,16.52,16.53,46800.0,11.0908,11.0975,11.0774,11.0841,46800.0
2012-05-18 10:20:00,16.53,16.55,16.53,16.53,32200.0,11.0841,11.0975,11.0841,11.0841,32200.0
2012-05-18 10:25:00,16.54,16.55,16.54,16.54,63600.0,11.0908,11.0975,11.0908,11.0908,63600.0
2012-05-18 10:30:00,16.54,16.56,16.52,16.56,54300.0,11.0908,11.1043,11.0774,11.1043,54300.0
2012-05-18 10:35:00,16.56,16.56,16.53,16.54,35900.0,11.1043,11.1043,11.0841,11.0908,35900.0
2012-05-18 10:40:00,16.55,16.55,16.54,16.54,19000.0,11.0975,11.0975,11.0908,11.0908,19000.0
2012-05-18 10:45:00,16.53,16.54,16.53,16.53,800.0,11.0841,11.0908,11.0841,11.0841,800.0
2012-05-18 10:50:00,16.53,16.55,16.53,16.54,59100.0,11.0841,11.0975,11.0841,11.0908,59100.0
2012-05-18 10:55:00,16.53,16.53,16.52,16.52,23000.0,11.0841,11.0841,11.0774,11.0774,23000.0
2012-05-18 11:00:00,16.52,16.52,16.51,16.52,123500.0,11.0774,11.0774,11.0707,11.0774,123500.0
2012-05-18 11:05:00,16.51,16.51,16.47,16.48,117100.0,11.0707,11.0707,11.0439,11.0506,117100.0
2012-05-18 11:10:00,16.49,16.51,16.48,16.5,36000.0,11.0573,11.0707,11.0506,11.064,36000.0
2012-05-18 11:15:00,16.5,16.52,16.5,16.52,38400.0,11.064,11.0774,11.064,11.0774,38400.0
2012-05-18 11:20:00,16.52,16.52,16.45,16.45,58000.0,11.0774,11.0774,11.0305,11.0305,58000.0
2012-05-18 11:25:00,16.45,16.48,16.45,16.47,52200.0,11.0305,11.0506,11.0305,11.0439,52200.0
2012-05-18 11:30:00,16.46,16.47,16.38,16.41,229400.0,11.0372,11.0439,10.9836,11.0037,229400.0
2012-05-18 11:35:00,16.41,16.44,16.38,16.43,156300.0,11.0037,11.0238,10.9836,11.0171,156300.0
2012-05-18 11:40:00,16.44,16.49,16.43,16.49,19500.0,11.0238,11.0573,11.0171,11.0573,19500.0
2012-05-18 11:45:00,16.5,16.5,16.44,16.45,47800.0,11.064,11.064,11.0238,11.0305,47800.0
2012-05-18 11:50:00,16.45,16.46,16.42,16.46,84100.0,11.0305,11.0372,11.0104,11.0372,84100.0
2012-05-18 11:55:00,16.47,16.5,16.45,16.49,126800.0,11.0439,11.064,11.0305,11.0573,126800.0
2012-05-18 12:00:00,16.49,16.53,16.49,16.53,66000.0,11.0573,11.0841,11.0573,11.0841,66000.0
2012-05-18 12:05:00,16.52,16.57,16.51,16.57,79000.0,11.0774,11.111,11.0707,11.111,79000.0
2012-05-18 12:10:00,16.58,16.58,16.55,16.56,34800.0,11.1177,11.1177,11.0975,11.1043,34800.0
2012-05-18 12:15:00,16.56,16.56,16.53,16.53,26300.0,11.1043,11.1043,11.0841,11.0841,26300.0
2012-05-18 12:20:00,16.53,16.55,16.52,16.55,33300.0,11.0841,11.0975,11.0774,11.0975,33300.0
2012-05-18 12:25:00,16.56,16.57,16.55,16.57,41400.0,11.1043,11.111,11.0975,11.111,41400.0
2012-05-18 12:30:00,16.58,16.58,16.55,16.57,183600.0,11.1177,11.1177,11.0975,11.111,183600.0
2012-05-18 12:35:00,16.57,16.58,16.56,16.57,11400.0,11.111,11.1177,11.1043,11.111,11400.0
2012-05-18 12:40:00,16.58,16.6,16.58,16.59,38900.0,11.1177,11.1311,11.1177,11.1244,38900.0
2012-05-18 12:45:00,16.58,16.6,16.58,16.6,42300.0,11.1177,11.1311,11.1177,11.1311,42300.0
2012-05-18 12:50:00,16.6,16.62,16.56,16.56,54000.0,11.1311,11.1445,11.1043,11.1043,54000.0
2012-05-18 12:55:00,16.57,16.57,16.55,16.55,17700.0,11.111,11.111,11.0975,11.0975,17700.0
2012-05-18 13:00:00,16.55,16.55,16.52,16.52,24000.0,11.0975,11.0975,11.0774,11.0774,24000.0
2012-05-18 13:05:00,16.52,16.53,16.52,16.53,300.0,11.0774,11.0841,11.0774,11.0841,300.0
2012-05-18 13:10:00,16.53,16.55,16.53,16.54,51300.0,11.0841,11.0975,11.0841,11.0908,51300.0
2012-05-18 13:15:00,16.54,16.57,16.53,16.53,47100.0,11.0908,11.111,11.0841,11.0841,47100.0
2012-05-18 13:20:00,16.53,16.53,16.51,16.52,30700.0,11.0841,11.0841,11.0707,11.0774,30700.0
2012-05-18 13:25:00,16.52,16.53,16.5,16.5,50000.0,11.0774,11.0841,11.064,11.064,50000.0
2012-05-18 13:30:00,16.5,16.53,16.5,16.52,37500.0,11.064,11.0841,11.064,11.0774,37500.0
2012-05-18 13:35:00,16.53,16.54,16.5,16.5,45800.0,11.0841,11.0908,11.064,11.064,45800.0
2012-05-18 13:40:00,16.5,16.52,16.5,16.51,17100.0,11.064,11.0774,11.064,11.0707,17100.0
2012-05-18 13:45:00,16.52,16.52,16.48,16.51,41800.0,11.0774,11.0774,11.0506,11.0707,41800.0
2012-05-18 13:50:00,16.51,16.52,16.5,16.52,98600.0,11.0707,11.0774,11.064,11.0774,98600.0
2012-05-18 13:55:00,16.52,16.53,16.51,16.51,59400.0,11.0774,11.0841,11.0707,11.0707,59400.0
2012-05-18 14:00:00,16.51,16.52,16.51,16.52,13700.0,11.0707,11.0774,11.0707,11.0774,13700.0
2012-05-18 14:05:00,16.52,16.53,16.5,16.51,70700.0,11.0774,11.0841,11.064,11.0707,70700.0
2012-05-18 14:10:00,16.51,16.53,16.51,16.53,40500.0,11.0707,11.0841,11.0707,11.0841,40500.0
2012-05-18 14:15:00,16.53,16.53,16.5,16.51,73900.0,11.0841,11.0841,11.064,11.0707,73900.0
2012-05-18 14:20:00,16.51,16.53,16.51,16.52,73800.0,11.0707,11.0841,11.0707,11.0774,73800.0
2012-05-18 14:25:00,16.51,16.52,16.5,16.52,13100.0,11.0707,11.0774,11.064,11.0774,13100.0
2012-05-18 14:30:00,16.52,16.52,16.48,16.48,60200.0,11.0774,11.0774,11.0506,11.0506,60200.0
2012-05-18 14:35:00,16.49,16.51,16.48,16.51,64700.0,11.0573,11.0707,11.0506,11.0707,64700.0
2012-05-18 14:40:00,16.5,16.5,16.47,16.48,64800.0,11.064,11.064,11.0439,11.0506,64800.0
2012-05-18 14:45:00,16.48,16.51,16.48,16.51,75600.0,11.0506,11.0707,11.0506,11.0707,75600.0
2012-05-18 14:50:00,16.51,16.53,16.51,16.51,29500.0,11.0707,11.0841,11.0707,11.0707,29500.0
2012-05-18 14:55:00,16.5,16.5,16.5,16.5,400.0,11.064,11.064,11.064,11.064,400.0
2012-05-18 15:00:00,16.5,16.5,16.48,16.5,162400.0,11.064,11.064,11.0506,11.064,162400.0
2012-05-18 15:05:00,16.5,16.52,16.5,16.52,83300.0,11.064,11.0774,11.064,11.0774,83300.0
2012-05-18 15:10:00,16.52,16.55,16.52,16.54,110800.0,11.0774,11.0975,11.0774,11.0908,110800.0
2012-05-18 15:15:00,16.55,16.56,16.54,16.54,42100.0,11.0975,11.1043,11.0908,11.0908,42100.0
2012-05-18 15:20:00,16.54,16.54,16.49,16.49,164500.0,11.0908,11.0908,11.0573,11.0573,164500.0
2012-05-18 15:25:00,16.49,16.5,16.48,16.48,38800.0,11.0573,11.064,11.0506,11.0506,38800.0
2012-05-18 15:30:00,16.49,16.5,16.46,16.47,60600.0,11.0573,11.064,11.0372,11.0439,60600.0
2012-05-18 15:35:00,16.48,16.5,16.48,16.5,139000.0,11.0506,11.064,11.0506,11.064,139000.0
2012-05-18 15:40:00,16.5,16.5,16.48,16.49,88700.0,11.064,11.064,11.0506,11.0573,88700.0
2012-05-18 15:45:00,16.5,16.5,16.49,16.5,109600.0,11.064,11.064,11.0573,11.064,109600.0
2012-05-18 15:50:00,16.5,16.5,16.45,16.45,136200.0,11.064,11.064,11.0305,11.0305,136200.0
2012-05-18 15:55:00,16.45,16.5,16.45,16.47,152900.0,11.0305,11.064,11.0305,11.0439,152900.0
2012-05-21 09:30:00,16.51,16.53,16.41,16.41,125000.0,11.0707,11.0841,11.0037,11.0037,125000.0
2012-05-21 09:35:00,16.42,16.49,16.41,16.46,67300.0,11.0104,11.0573,11.0037,11.0372,67300.0
2012-05-21 09:40:00,16.45,16.48,16.43,16.47,104000.0,11.0305,11.0506,11.0171,11.0439,104000.0
2012-05-21 09:45:00,16.48,16.49,16.43,16.43,108900.0,11.0506,11.0573,11.0171,11.0171,108900.0
2012-05-21 09:50:00,16.43,16.44,16.38,16.38,79400.0,11.0171,11.0238,10.9836,10.9836,79400.0
2012-05-21 09:55:00,16.38,16.46,16.38,16.46,92200.0,10.9836,11.0372,10.9836,11.0372,92200.0
2012-05-21 10:00:00,16.45,16.45,16.39,16.42,100700.0,11.0305,11.0305,10.9903,11.0104,100700.0
2012-05-21 10:05:00,16.42,16.42,16.38,16.41,46200.0,11.0104,11.0104,10.9836,11.0037,46200.0
2012-05-21 10:10:00,16.42,16.42,16.4,16.42,68400.0,11.0104,11.0104,10.997,11.0104,68400.0
2012-05-21 10:15:00,16.42,16.48,16.42,16.48,37300.0,11.0104,11.0506,11.0104,11.0506,37300.0
2012-05-21 10:20:00,16.48,16.48,16.46,16.46,11200.0,11.0506,11.0506,11.0372,11.0372,11200.0
2012-05-21 10:25:00,16.45,16.47,16.44,16.46,60700.0,11.0305,11.0439,11.0238,11.0372,60700.0
2012-05-21 10:30:00,16.45,16.48,16.45,16.48,19700.0,11.0305,11.0506,11.0305,11.0506,19700.0
2012-05-21 10:35:00,16.48,16.48,16.45,16.45,21100.0,11.0506,11.0506,11.0305,11.0305,21100.0
2012-05-21 10:40:00,16.45,16.49,16.45,16.48,16500.0,11.0305,11.0573,11.0305,11.0506,16500.0
2012-05-21 10:45:00,16.47,16.5,16.47,16.5,72700.0,11.0439,11.064,11.0439,11.064,72700.0
2012-05-21 10:50:00,16.5,16.53,16.5,16.53,45200.0,11.064,11.0841,11.064,11.0841,45200.0
2012-05-21 10:55:00,16.53,16.53,16.51,16.51,24000.0,11.0841,11.0841,11.0707,11.0707,24000.0
2012-05-21 11:00:00,16.51,16.51,16.49,16.5,47500.0,11.0707,11.0707,11.0573,11.064,47500.0
2012-05-21 11:05:00,16.49,16.5,16.49,16.49,3700.0,11.0573,11.064,11.0573,11.0573,3700.0
2012-05-21 11:10:00,16.49,16.51,16.49,16.5,29500.0,11.0573,11.0707,11.0573,11.064,29500.0
2012-05-21 11:15:00,16.51,16.51,16.5,16.5,10400.0,11.0707,11.0707,11.064,11.064,10400.0
2012-05-21 11:20:00,16.5,16.5,16.47,16.48,18800.0,11.064,11.064,11.0439,11.0506,18800.0
2012-05-21 11:25:00,16.47,16.49,16.47,16.48,13000.0,11.0439,11.0573,11.0439,11.0506,13000.0
2012-05-21 11:30:00,16.48,16.49,16.47,16.47,9200.0,11.0506,11.0573,11.0439,11.0439,9200.0
2012-05-21 11:35:00,16.47,16.53,16.47,16.5,54600.0,11.0439,11.0841,11.0439,11.064,54600.0
2012-05-21 11:40:00,16.49,16.53,16.48,16.52,213500.0,11.0573,11.0841,11.0506,11.0774,213500.0
2012-05-21 11:45:00,16.53,16.56,16.53,16.55,24600.0,11.0841,11.1043,11.0841,11.0975,24600.0
2012-05-21 11:50:00,16.54,16.56,16.54,16.56,40500.0,11.0908,11.1043,11.0908,11.1043,40500.0
2012-05-21 11:55:00,16.56,16.56,16.55,16.56,18700.0,11.1043,11.1043,11.0975,11.1043,18700.0
2012-05-21 12:00:00,16.55,16.57,16.54,16.57,16000.0,11.0975,11.111,11.0908,11.111,16000.0
2012-05-21 12:05:00,16.58,16.58,16.57,16.58,10700.0,11.1177,11.1177,11.111,11.1177,10700.0
2012-05-21 12:10:00,16.58,16.59,16.58,16.59,6500.0,11.1177,11.1244,11.1177,11.1244,6500.0
2012-05-21 12:15:00,16.6,16.61,16.6,16.61,13700.0,11.1311,11.1378,11.1311,11.1378,13700.0
2012-05-21 12:20:00,16.61,16.64,16.61,16.64,13400.0,11.1378,11.1579,11.1378,11.1579,13400.0
2012-05-21 12:25:00,16.64,16.67,16.64,16.66,35900.0,11.1579,11.178,11.1579,11.1713,35900.0
2012-05-21 12:30:00,16.67,16.68,16.67,16.67,56000.0,11.178,11.1847,11.178,11.178,56000.0
2012-05-21 12:35:00,16.67,16.68,16.67,16.67,71300.0,11.178,11.1847,11.178,11.178,71300.0
2012-05-21 12:40:00,16.67,16.68,16.66,16.66,37800.0,11.178,11.1847,11.1713,11.1713,37800.0
2012-05-21 12:45:00,16.66,16.67,16.65,16.66,68100.0,11.1713,11.178,11.1646,11.1713,68100.0
2012-05-21 12:50:00,16.66,16.66,16.65,16.65,4700.0,11.1713,11.1713,11.1646,11.1646,4700.0
2012-05-21 12:55:00,16.64,16.65,16.63,16.64,52900.0,11.1579,11.1646,11.1512,11.1579,52900.0
2012-05-21 13:00:00,16.63,16.66,16.63,16.65,66500.0,11.1512,11.1713,11.1512,11.1646,66500.0
2012-05-21 13:05:00,16.65,16.65,16.64,16.65,46700.0,11.1646,11.1646,11.1579,11.1646,46700.0
2012-05-21 13:10:00,16.65,16.65,16.62,16.62,28700.0,11.1646,11.1646,11.1445,11.1445,28700.0
2012-05-21 13:15:00,16.61,16.63,16.6,16.61,22700.0,11.1378,11.1512,11.1311,11.1378,22700.0
2012-05-21 13:20:00,16.61,16.64,16.61,16.63,29700.0,11.1378,11.1579,11.1378,11.1512,29700.0
2012-05-21 13:25:00,16.64,16.65,16.64,16.65,5700.0,11.1579,11.1646,11.1579,11.1646,5700.0
2012-05-21 13:30:00,16.65,16.65,16.63,16.63,8600.0,11.1646,11.1646,11.1512,11.1512,8600.0
2012-05-21 13:35:00,16.63,16.64,16.63,16.64,13200.0,11.1512,11.1579,11.1512,11.1579,13200.0
2012-05-21 13:40:00,16.63,16.65,16.62,16.65,35500.0,11.1512,11.1646,11.1445,11.1646,35500.0
2012-05-21 13:45:00,16.65,16.66,16.65,16.66,37200.0,11.1646,11.1713,11.1646,11.1713,37200.0
2012-05-21 13:50:00,16.66,16.66,16.63,16.63,38400.0,11.1713,11.1713,11.1512,11.1512,38400.0
2012-05-21 13:55:00,16.64,16.64,16.63,16.63,13200.0,11.1579,11.1579,11.1512,11.1512,13200.0
2012-05-21 14:00:00,16.63,16.63,16.6,16.6,16800.0,11.1512,11.1512,11.1311,11.1311,16800.0
2012-05-21 14:05:00,16.6,16.61,16.59,16.6,27400.0,11.1311,11.1378,11.1244,11.1311,27400.0
2012-05-21 14:10:00,16.6,16.61,16.59,16.6,16300.0,11.1311,11.1378,11.1244,11.1311,16300.0
2012-05-21 14:15:00,16.6,16.62,16.6,16.62,46100.0,11.1311,11.1445,11.1311,11.1445,46100.0
2012-05-21 14:20:00,16.63,16.65,16.62,16.62,37900.0,11.1512,11.1646,11.1445,11.1445,37900.0
2012-05-21 14:25:00,16.61,16.61,16.61,16.61,500.0,11.1378,11.1378,11.1378,11.1378,500.0
2012-05-21 14:30:00,16.61,16.61,16.6,16.6,85600.0,11.1378,11.1378,11.1311,11.1311,85600.0
2012-05-21 14:35:00,16.6,16.6,16.59,16.6,6700.0,11.1311,11.1311,11.1244,11.1311,6700.0
2012-05-21 14:40:00,16.6,16.61,16.59,16.61,22000.0,11.1311,11.1378,11.1244,11.1378,22000.0
2012-05-21 14:45:00,16.61,16.62,16.6,16.62,19900.0,11.1378,11.1445,11.1311,11.1445,19900.0
2012-05-21 14:50:00,16.62,16.63,16.62,16.63,14600.0,11.1445,11.1512,11.1445,11.1512,14600.0
2012-05-21 14:55:00,16.64,16.65,16.64,16.65,6400.0,11.1579,11.1646,11.1579,11.1646,6400.0
2012-05-21 15:00:00,16.65,16.66,16.64,16.65,34900.0,11.1646,11.1713,11.1579,11.1646,34900.0
2012-05-21 15:05:00,16.65,16.66,16.64,16.64,12100.0,11.1646,11.1713,11.1579,11.1579,12100.0
2012-05-21 15:10:00,16.65,16.66,16.64,16.64,25200.0,11.1646,11.1713,11.1579,11.1579,25200.0
2012-05-21 15:15:00,16.64,16.67,16.64,16.67,58300.0,11.1579,11.178,11.1579,11.178,58300.0
2012-05-21 15:20:00,16.66,16.67,16.66,16.66,26400.0,11.1713,11.178,11.1713,11.1713,26400.0
2012-05-21 15:25:00,16.65,16.67,16.65,16.66,128800.0,11.1646,11.178,11.1646,11.1713,128800.0
2012-05-21 15:30:00,16.66,16.67,16.65,16.67,120800.0,11.1713,11.178,11.1646,11.178,120800.0
2012-05-21 15:35:00,16.68,16.69,16.67,16.67,30000.0,11.1847,11.1914,11.178,11.178,30000.0
2012-05-21 15:40:00,16.67,16.67,16.65,16.66,39900.0,11.178,11.178,11.1646,11.1713,39900.0
2012-05-21 15:45:00,16.67,16.7,16.67,16.69,114500.0,11.178,11.1981,11.178,11.1914,114500.0
2012-05-21 15:50:00,16.69,16.7,16.67,16.7,91900.0,11.1914,11.1981,11.178,11.1981,91900.0
2012-05-21 15:55:00,16.69,16.7,16.67,16.67,138200.0,11.1914,11.1981,11.178,11.178,138200.0
2012-05-22 09:30:00,16.7,16.76,16.69,16.74,125400.0,11.1981,11.2384,11.1914,11.2249,125400.0
2012-05-22 09:35:00,16.73,16.73,16.69,16.7,50600.0,11.2182,11.2182,11.1914,11.1981,50600.0
2012-05-22 09:40:00,16.7,16.75,16.7,16.74,117200.0,11.1981,11.2317,11.1981,11.2249,117200.0
2012-05-22 09:45:00,16.75,16.79,16.74,16.77,187500.0,11.2317,11.2585,11.2249,11.2451,187500.0
2012-05-22 09:50:00,16.77,16.79,16.73,16.75,195100.0,11.2451,11.2585,11.2182,11.2317,195100.0
2012-05-22 09:55:00,16.74,16.76,16.71,16.74,109200.0,11.2249,11.2384,11.2048,11.2249,109200.0
2012-05-22 10:00:00,16.73,16.76,16.73,16.75,24200.0,11.2182,11.2384,11.2182,11.2317,24200.0
2012-05-22 10:05:00,16.75,16.76,16.72,16.72,85900.0,11.2317,11.2384,11.2115,11.2115,85900.0
2012-05-22 10:10:00,16.73,16.73,16.7,16.72,54000.0,11.2182,11.2182,11.1981,11.2115,54000.0
2012-05-22 10:15:00,16.72,16.8,16.72,16.76,132800.0,11.2115,11.2652,11.2115,11.2384,132800.0
2012-05-22 10:20:00,16.75,16.77,16.75,16.75,63800.0,11.2317,11.2451,11.2317,11.2317,63800.0
2012-05-22 10:25:00,16.75,16.75,16.73,16.74,44800.0,11.2317,11.2317,11.2182,11.2249,44800.0
2012-05-22 10:30:00,16.74,16.75,16.73,16.73,54800.0,11.2249,11.2317,11.2182,11.2182,54800.0
2012-05-22 10:35:00,16.73,16.73,16.72,16.73,33200.0,11.2182,11.2182,11.2115,11.2182,33200.0
2012-05-22 10:40:00,16.73,16.77,16.73,16.74,59700.0,11.2182,11.2451,11.2182,11.2249,59700.0
2012-05-22 10:45:00,16.75,16.77,16.73,16.77,69800.0,11.2317,11.2451,11.2182,11.2451,69800.0
2012-05-22 10:50:00,16.76,16.77,16.74,16.74,28200.0,11.2384,11.2451,11.2249,11.2249,28200.0
2012-05-22 10:55:00,16.74,16.79,16.74,16.79,61900.0,11.2249,11.2585,11.2249,11.2585,61900.0
2012-05-22 11:00:00,16.79,16.8,16.78,16.78,38700.0,11.2585,11.2652,11.2518,11.2518,38700.0
2012-05-22 11:05:00,16.78,16.81,16.78,16.78,27000.0,11.2518,11.2719,11.2518,11.2518,27000.0
2012-05-22 11:10:00,16.78,16.79,16.78,16.78,18000.0,11.2518,11.2585,11.2518,11.2518,18000.0
2012-05-22 11:15:00,16.77,16.78,16.76,16.78,61800.0,11.2451,11.2518,11.2384,11.2518,61800.0
2012-05-22 11:20:00,16.77,16.8,16.77,16.78,76800.0,11.2451,11.2652,11.2451,11.2518,76800.0
2012-05-22 11:25:00,16.78,16.78,16.77,16.78,11900.0,11.2518,11.2518,11.2451,11.2518,11900.0
2012-05-22 11:30:00,16.77,16.79,16.77,16.78,6400.0,11.2451,11.2585,11.2451,11.2518,6400.0
2012-05-22 11:35:00,16.78,16.81,16.77,16.77,58100.0,11.2518,11.2719,11.2451,11.2451,58100.0
2012-05-22 11:40:00,16.78,16.79,16.77,16.77,34900.0,11.2518,11.2585,11.2451,11.2451,34900.0
2012-05-22 11:45:00,16.77,16.8,16.77,16.79,30200.0,11.2451,11.2652,11.2451,11.2585,30200.0
2012-05-22 11:50:00,16.79,16.8,16.79,16.8,2200.0,11.2585,11.2652,11.2585,11.2652,2200.0
2012-05-22 11:55:00,16.8,16.82,16.75,16.77,147400.0,11.2652,11.2786,11.2317,11.2451,147400.0
2012-05-22 12:00:00,16.77,16.77,16.75,16.76,16900.0,11.2451,11.2451,11.2317,11.2384,16900.0
2012-05-22 12:05:00,16.75,16.75,16.72,16.73,36600.0,11.2317,11.2317,11.2115,11.2182,36600.0
2012-05-22 12:10:00,16.73,16.76,16.73,16.75,43800.0,11.2182,11.2384,11.2182,11.2317,43800.0
2012-05-22 12:15:00,16.75,16.75,16.74,16.75,17200.0,11.2317,11.2317,11.2249,11.2317,17200.0
2012-05-22 12:20:00,16.75,16.75,16.74,16.74,22000.0,11.2317,11.2317,11.2249,11.2249,22000.0
2012-05-22 12:25:00,16.73,16.75,16.72,16.74,104000.0,11.2182,11.2317,11.2115,11.2249,104000.0
2012-05-22 12:30:00,16.73,16.74,16.73,16.74,1700.0,11.2182,11.2249,11.2182,11.2249,1700.0
2012-05-22 12:35:00,16.74,16.74,16.72,16.72,24000.0,11.2249,11.2249,11.2115,11.2115,24000.0
2012-05-22 12:40:00,16.72,16.73,16.72,16.73,11300.0,11.2115,11.2182,11.2115,11.2182,11300.0
2012-05-22 12:45:00,16.73,16.75,16.73,16.75,31600.0,11.2182,11.2317,11.2182,11.2317,31600.0
2012-05-22 12:50:00,16.75,16.75,16.72,16.75,77800.0,11.2317,11.2317,11.2115,11.2317,77800.0
2012-05-22 12:55:00,16.76,16.76,16.76,16.76,7300.0,11.2384,11.2384,11.2384,11.2384,7300.0
2012-05-22 13:00:00,16.76,16.77,16.76,16.76,25800.0,11.2384,11.2451,11.2384,11.2384,25800.0
2012-05-22 13:05:00,16.75,16.75,16.75,16.75,10500.0,11.2317,11.2317,11.2317,11.2317,10500.0
2012-05-22 13:10:00,16.75,16.76,16.74,16.75,70800.0,11.2317,11.2384,11.2249,11.2317,70800.0
2012-05-22 13:15:00,16.76,16.76,16.74,16.75,19200.0,11.2384,11.2384,11.2249,11.2317,19200.0
2012-05-22 13:20:00,16.75,16.75,16.75,16.75,2400.0,11.2317,11.2317,11.2317,11.2317,2400.0
2012-05-22 13:25:00,16.75,16.75,16.74,16.74,4300.0,11.2317,11.2317,11.2249,11.2249,4300.0
2012-05-22 13:30:00,16.75,16.76,16.74,16.76,17400.0,11.2317,11.2384,11.2249,11.2384,17400.0
2012-05-22 13:35:00,16.76,16.76,16.74,16.74,12100.0,11.2384,11.2384,11.2249,11.2249,12100.0
2012-05-22 13:40:00,16.73,16.73,16.72,16.73,11800.0,11.2182,11.2182,11.2115,11.2182,11800.0
2012-05-22 13:45:00,16.73,16.75,16.71,16.75,42700.0,11.2182,11.2317,11.2048,11.2317,42700.0
2012-05-22 13:50:00,16.75,16.76,16.75,16.76,33300.0,11.2317,11.2384,11.2317,11.2384,33300.0
2012-05-22 13:55:00,16.76,16.76,16.75,16.76,10100.0,11.2384,11.2384,11.2317,11.2384,10100.0
2012-05-22 14:00:00,16.76,16.8,16.76,16.78,25100.0,11.2384,11.2652,11.2384,11.2518,25100.0
2012-05-22 14:05:00,16.78,16.8,16.77,16.8,49000.0,11.2518,11.2652,11.2451,11.2652,49000.0
2012-05-22 14:10:00,16.8,16.8,16.76,16.76,32100.0,11.2652,11.2652,11.2384,11.2384,32100.0
2012-05-22 14:15:00,16.76,16.76,16.75,16.76,32800.0,11.2384,11.2384,11.2317,11.2384,32800.0
2012-05-22 14:20:00,16.77,16.8,16.77,16.8,45500.0,11.2451,11.2652,11.2451,11.2652,45500.0
2012-05-22 14:25:00,16.8,16.8,16.78,16.79,47100.0,11.2652,11.2652,11.2518,11.2585,47100.0
2012-05-22 14:30:00,16.78,16.82,16.74,16.75,116700.0,11.2518,11.2786,11.2249,11.2317,116700.0
2012-05-22 14:35:00,16.75,16.76,16.75,16.76,23100.0,11.2317,11.2384,11.2317,11.2384,23100.0
2012-05-22 14:40:00,16.76,16.77,16.74,16.75,10900.0,11.2384,11.2451,11.2249,11.2317,10900.0
2012-05-22 14:45:00,16.75,16.77,16.73,16.77,34400.0,11.2317,11.2451,11.2182,11.2451,34400.0
2012-05-22 14:50:00,16.77,16.77,16.76,16.76,17100.0,11.2451,11.2451,11.2384,11.2384,17100.0
2012-05-22 14:55:00,16.76,16.77,16.76,16.77,40200.0,11.2384,11.2451,11.2384,11.2451,40200.0
2012-05-22 15:00:00,16.77,16.78,16.76,16.78,55100.0,11.2451,11.2518,11.2384,11.2518,55100.0
2012-05-22 15:05:00,16.78,16.78,16.77,16.78,27100.0,11.2518,11.2518,11.2451,11.2518,27100.0
2012-05-22 15:10:00,16.78,16.79,16.75,16.76,107600.0,11.2518,11.2585,11.2317,11.2384,107600.0
2012-05-22 15:15:00,16.76,16.76,16.71,16.72,144700.0,11.2384,11.2384,11.2048,11.2115,144700.0
2012-05-22 15:20:00,16.72,16.74,16.69,16.71,105300.0,11.2115,11.2249,11.1914,11.2048,105300.0
2012-05-22 15:25:00,16.7,16.72,16.7,16.7,22400.0,11.1981,11.2115,11.1981,11.1981,22400.0
2012-05-22 15:30:00,16.7,16.72,16.68,16.69,102000.0,11.1981,11.2115,11.1847,11.1914,102000.0
2012-05-22 15:35:00,16.69,16.72,16.69,16.7,30700.0,11.1914,11.2115,11.1914,11.1981,30700.0
2012-05-22 15:40:00,16.7,16.72,16.67,16.68,63800.0,11.1981,11.2115,11.178,11.1847,63800.0
2012-05-22 15:45:00,16.68,16.69,16.63,16.64,118300.0,11.1847,11.1914,11.1512,11.1579,118300.0
2012-05-22 15:50:00,16.64,16.7,16.63,16.68,127200.0,11.1579,11.1981,11.1512,11.1847,127200.0
2012-05-22 15:55:00,16.68,16.75,16.67,16.75,124500.0,11.1847,11.2317,11.178,11.2317,124500.0
2012-05-23 09:30:00,16.56,16.72,16.56,16.64,155200.0,11.1043,11.2115,11.1043,11.1579,155200.0
2012-05-23 09:35:00,16.65,16.66,16.6,16.61,109900.0,11.1646,11.1713,11.1311,11.1378,109900.0
2012-05-23 09:40:00,16.61,16.61,16.58,16.59,318100.0,11.1378,11.1378,11.1177,11.1244,318100.0
2012-05-23 09:45:00,16.59,16.64,16.55,16.55,114400.0,11.1244,11.1579,11.0975,11.0975,114400.0
2012-05-23 09:50:00,16.55,16.6,16.55,16.57,59900.0,11.0975,11.1311,11.0975,11.111,59900.0
2012-05-23 09:55:00,16.57,16.6,16.56,16.59,312400.0,11.111,11.1311,11.1043,11.1244,312400.0
2012-05-23 10:00:00,16.59,16.63,16.57,16.6,109600.0,11.1244,11.1512,11.111,11.1311,109600.0
2012-05-23 10:05:00,16.59,16.61,16.58,16.6,51600.0,11.1244,11.1378,11.1177,11.1311,51600.0
2012-05-23 10:10:00,16.6,16.61,16.56,16.57,63300.0,11.1311,11.1378,11.1043,11.111,63300.0
2012-05-23 10:15:00,16.57,16.58,16.54,16.55,249700.0,11.111,11.1177,11.0908,11.0975,249700.0
2012-05-23 10:20:00,16.54,16.55,16.52,16.54,75400.0,11.0908,11.0975,11.0774,11.0908,75400.0
2012-05-23 10:25:00,16.53,16.58,16.53,16.57,128100.0,11.0841,11.1177,11.0841,11.111,128100.0
2012-05-23 10:30:00,16.57,16.57,16.54,16.55,45300.0,11.111,11.111,11.0908,11.0975,45300.0
2012-05-23 10:35:00,16.55,16.59,16.53,16.53,73400.0,11.0975,11.1244,11.0841,11.0841,73400.0
2012-05-23 10:40:00,16.53,16.54,16.52,16.54,37000.0,11.0841,11.0908,11.0774,11.0908,37000.0
2012-05-23 10:45:00,16.53,16.55,16.5,16.54,51300.0,11.0841,11.0975,11.064,11.0908,51300.0
2012-05-23 10:50:00,16.54,16.54,16.52,16.54,22400.0,11.0908,11.0908,11.0774,11.0908,22400.0
2012-05-23 10:55:00,16.55,16.55,16.5,16.5,47200.0,11.0975,11.0975,11.064,11.064,47200.0
2012-05-23 11:00:00,16.5,16.54,16.5,16.53,86200.0,11.064,11.0908,11.064,11.0841,86200.0
2012-05-23 11:05:00,16.54,16.57,16.54,16.56,29000.0,11.0908,11.111,11.0908,11.1043,29000.0
2012-05-23 11:10:00,16.55,16.55,16.51,16.51,44400.0,11.0975,11.0975,11.0707,11.0707,44400.0
2012-05-23 11:15:00,16.51,16.52,16.5,16.51,58800.0,11.0707,11.0774,11.064,11.0707,58800.0
2012-05-23 11:20:00,16.51,16.54,16.5,16.54,92500.0,11.0707,11.0908,11.064,11.0908,92500.0
2012-05-23 11:25:00,16.53,16.53,16.49,16.49,46300.0,11.0841,11.0841,11.0573,11.0573,46300.0
2012-05-23 11:30:00,16.49,16.51,16.49,16.49,79500.0,11.0573,11.0707,11.0573,11.0573,79500.0
2012-05-23 11:35:00,16.49,16.5,16.48,16.5,45200.0,11.0573,11.064,11.0506,11.064,45200.0
2012-05-23 11:40:00,16.5,16.52,16.5,16.5,17300.0,11.064,11.0774,11.064,11.064,17300.0
2012-05-23 11:45:00,16.5,16.5,16.48,16.48,39500.0,11.064,11.064,11.0506,11.0506,39500.0
2012-05-23 11:50:00,16.48,16.5,16.48,16.48,12600.0,11.0506,11.064,11.0506,11.0506,12600.0
2012-05-23 11:55:00,16.48,16.49,16.48,16.48,6400.0,11.0506,11.0573,11.0506,11.0506,6400.0
2012-05-23 12:00:00,16.48,16.48,16.46,16.46,217800.0,11.0506,11.0506,11.0372,11.0372,217800.0
2012-05-23 12:05:00,16.47,16.47,16.46,16.46,69300.0,11.0439,11.0439,11.0372,11.0372,69300.0
2012-05-23 12:10:00,16.46,16.46,16.44,16.46,53200.0,11.0372,11.0372,11.0238,11.0372,53200.0
2012-05-23 12:15:00,16.46,16.51,16.45,16.5,137600.0,11.0372,11.0707,11.0305,11.064,137600.0
2012-05-23 12:20:00,16.5,16.5,16.48,16.48,8700.0,11.064,11.064,11.0506,11.0506,8700.0
2012-05-23 12:25:00,16.48,16.49,16.45,16.46,27800.0,11.0506,11.0573,11.0305,11.0372,27800.0
2012-05-23 12:30:00,16.45,16.46,16.45,16.45,10200.0,11.0305,11.0372,11.0305,11.0305,10200.0
2012-05-23 12:35:00,16.46,16.49,16.45,16.49,13200.0,11.0372,11.0573,11.0305,11.0573,13200.0
2012-05-23 12:40:00,16.49,16.5,16.48,16.5,38600.0,11.0573,11.064,11.0506,11.064,38600.0
2012-05-23 12:45:00,16.5,16.52,16.5,16.5,15800.0,11.064,11.0774,11.064,11.064,15800.0
2012-05-23 12:50:00,16.51,16.52,16.5,16.52,35300.0,11.0707,11.0774,11.064,11.0774,35300.0
2012-05-23 12:55:00,16.53,16.53,16.5,16.5,14000.0,11.0841,11.0841,11.064,11.064,14000.0
2012-05-23 13:00:00,16.51,16.54,16.5,16.53,14800.0,11.0707,11.0908,11.064,11.0841,14800.0
2012-05-23 13:05:00,16.53,16.54,16.53,16.54,1100.0,11.0841,11.0908,11.0841,11.0908,1100.0
2012-05-23 13:10:00,16.54,16.56,16.54,16.56,23900.0,11.0908,11.1043,11.0908,11.1043,23900.0
2012-05-23 13:15:00,16.56,16.56,16.56,16.56,14000.0,11.1043,11.1043,11.1043,11.1043,14000.0
2012-05-23 13:20:00,16.56,16.59,16.54,16.55,86000.0,11.1043,11.1244,11.0908,11.0975,86000.0
2012-05-23 13:25:00,16.55,16.59,16.55,16.59,128200.0,11.0975,11.1244,11.0975,11.1244,128200.0
2012-05-23 13:30:00,16.6,16.63,16.58,16.58,108000.0,11.1311,11.1512,11.1177,11.1177,108000.0
2012-05-23 13:35:00,16.58,16.58,16.57,16.57,66100.0,11.1177,11.1177,11.111,11.111,66100.0
2012-05-23 13:40:00,16.58,16.59,16.57,16.59,105500.0,11.1177,11.1244,11.111,11.1244,105500.0
2012-05-23 13:45:00,16.59,16.59,16.58,16.58,41400.0,11.1244,11.1244,11.1177,11.1177,41400.0
2012-05-23 13:50:00,16.59,16.59,16.57,16.57,15600.0,11.1244,11.1244,11.111,11.111,15600.0
2012-05-23 13:55:00,16.57,16.6,16.57,16.6,29300.0,11.111,11.1311,11.111,11.1311,29300.0
2012-05-23 14:00:00,16.6,16.6,16.56,16.56,12200.0,11.1311,11.1311,11.1043,11.1043,12200.0
2012-05-23 14:05:00,16.56,16.58,16.56,16.58,17500.0,11.1043,11.1177,11.1043,11.1177,17500.0
2012-05-23 14:10:00,16.58,16.6,16.56,16.57,198600.0,11.1177,11.1311,11.1043,11.111,198600.0
2012-05-23 14:15:00,16.58,16.59,16.55,16.56,67000.0,11.1177,11.1244,11.0975,11.1043,67000.0
2012-05-23 14:20:00,16.57,16.58,16.56,16.56,26800.0,11.111,11.1177,11.1043,11.1043,26800.0
2012-05-23 14:25:00,16.56,16.57,16.55,16.55,19800.0,11.1043,11.111,11.0975,11.0975,19800.0
2012-05-23 14:30:00,16.55,16.57,16.53,16.57,44700.0,11.0975,11.111,11.0841,11.111,44700.0
2012-05-23 14:35:00,16.57,16.58,16.56,16.58,22500.0,11.111,11.1177,11.1043,11.1177,22500.0
2012-05-23 14:40:00,16.58,16.63,16.58,16.6,69000.0,11.1177,11.1512,11.1177,11.1311,69000.0
2012-05-23 14:45:00,16.59,16.59,16.58,16.58,47200.0,11.1244,11.1244,11.1177,11.1177,47200.0
2012-05-23 14:50:00,16.57,16.63,16.57,16.61,31500.0,11.111,11.1512,11.111,11.1378,31500.0
2012-05-23 14:55:00,16.6,16.63,16.59,16.62,78600.0,11.1311,11.1512,11.1244,11.1445,78600.0
2012-05-23 15:00:00,16.62,16.63,16.59,16.59,65300.0,11.1445,11.1512,11.1244,11.1244,65300.0
2012-05-23 15:05:00,16.59,16.62,16.59,16.62,37600.0,11.1244,11.1445,11.1244,11.1445,37600.0
2012-05-23 15:10:00,16.63,16.65,16.6,16.6,41100.0,11.1512,11.1646,11.1311,11.1311,41100.0
2012-05-23 15:15:00,16.6,16.61,16.59,16.61,44800.0,11.1311,11.1378,11.1244,11.1378,44800.0
2012-05-23 15:20:00,16.61,16.63,16.61,16.62,31800.0,11.1378,11.1512,11.1378,11.1445,31800.0
2012-05-23 15:25:00,16.61,16.66,16.61,16.64,54000.0,11.1378,11.1713,11.1378,11.1579,54000.0
2012-05-23 15:30:00,16.64,16.7,16.64,16.69,76600.0,11.1579,11.1981,11.1579,11.1914,76600.0
2012-05-23 15:35:00,16.7,16.75,16.69,16.73,130200.0,11.1981,11.2317,11.1914,11.2182,130200.0
2012-05-23 15:40:00,16.73,16.76,16.72,16.75,117500.0,11.2182,11.2384,11.2115,11.2317,117500.0
2012-05-23 15:45:00,16.76,16.76,16.7,16.7,39200.0,11.2384,11.2384,11.1981,11.1981,39200.0
2012-05-23 15:50:00,16.7,16.72,16.67,16.67,169600.0,11.1981,11.2115,11.178,11.178,169600.0
2012-05-23 15:55:00,16.67,16.71,16.67,16.7,93400.0,11.178,11.2048,11.178,11.1981,93400.0
2012-05-24 09:30:00,16.69,16.69,16.59,16.61,164500.0,11.1914,11.1914,11.1244,11.1378,164500.0
2012-05-24 09:35:00,16.61,16.61,16.51,16.52,86800.0,11.1378,11.1378,11.0707,11.0774,86800.0
2012-05-24 09:40:00,16.52,16.52,16.49,16.51,126400.0,11.0774,11.0774,11.0573,11.0707,126400.0
2012-05-24 09:45:00,16.51,16.56,16.48,16.49,137300.0,11.0707,11.1043,11.0506,11.0573,137300.0
2012-05-24 09:50:00,16.5,16.55,16.5,16.5,94000.0,11.064,11.0975,11.064,11.064,94000.0
2012-05-24 09:55:00,16.5,16.53,16.5,16.53,103300.0,11.064,11.0841,11.064,11.0841,103300.0
2012-05-24 10:00:00,16.53,16.54,16.5,16.53,94500.0,11.0841,11.0908,11.064,11.0841,94500.0
2012-05-24 10:05:00,16.54,16.55,16.53,16.54,92600.0,11.0908,11.0975,11.0841,11.0908,92600.0
2012-05-24 10:10:00,16.53,16.53,16.52,16.52,24700.0,11.0841,11.0841,11.0774,11.0774,24700.0
2012-05-24 10:15:00,16.53,16.62,16.53,16.58,175800.0,11.0841,11.1445,11.0841,11.1177,175800.0
2012-05-24 10:20:00,16.58,16.58,16.56,16.58,59200.0,11.1177,11.1177,11.1043,11.1177,59200.0
2012-05-24 10:25:00,16.57,16.6,16.56,16.6,105700.0,11.111,11.1311,11.1043,11.1311,105700.0
2012-05-24 10:30:00,16.6,16.66,16.58,16.66,127300.0,11.1311,11.1713,11.1177,11.1713,127300.0
2012-05-24 10:35:00,16.66,16.67,16.6,16.61,78800.0,11.1713,11.178,11.1311,11.1378,78800.0
2012-05-24 10:40:00,16.6,16.62,16.57,16.57,64300.0,11.1311,11.1445,11.111,11.111,64300.0
2012-05-24 10:45:00,16.57,16.57,16.53,16.53,82900.0,11.111,11.111,11.0841,11.0841,82900.0
2012-05-24 10:50:00,16.54,16.56,16.53,16.54,50700.0,11.0908,11.1043,11.0841,11.0908,50700.0
2012-05-24 10:55:00,16.53,16.55,16.52,16.55,51600.0,11.0841,11.0975,11.0774,11.0975,51600.0
2012-05-24 11:00:00,16.55,16.55,16.53,16.55,58800.0,11.0975,11.0975,11.0841,11.0975,58800.0
2012-05-24 11:05:00,16.55,16.59,16.55,16.58,87200.0,11.0975,11.1244,11.0975,11.1177,87200.0
2012-05-24 11:10:00,16.58,16.61,16.58,16.61,39100.0,11.1177,11.1378,11.1177,11.1378,39100.0
2012-05-24 11:15:00,16.62,16.65,16.62,16.65,20400.0,11.1445,11.1646,11.1445,11.1646,20400.0
2012-05-24 11:20:00,16.65,16.65,16.59,16.6,170200.0,11.1646,11.1646,11.1244,11.1311,170200.0
2012-05-24 11:25:00,16.6,16.61,16.59,16.6,51900.0,11.1311,11.1378,11.1244,11.1311,51900.0
2012-05-24 11:30:00,16.6,16.6,16.55,16.55,62600.0,11.1311,11.1311,11.0975,11.0975,62600.0
2012-05-24 11:35:00,16.56,16.57,16.56,16.57,6500.0,11.1043,11.111,11.1043,11.111,6500.0
2012-05-24 11:40:00,16.57,16.58,16.57,16.58,10600.0,11.111,11.1177,11.111,11.1177,10600.0
2012-05-24 11:45:00,16.58,16.58,16.53,16.53,59100.0,11.1177,11.1177,11.0841,11.0841,59100.0
2012-05-24 11:50:00,16.53,16.56,16.53,16.56,23500.0,11.0841,11.1043,11.0841,11.1043,23500.0
2012-05-24 11:55:00,16.56,16.56,16.52,16.55,46300.0,11.1043,11.1043,11.0774,11.0975,46300.0
2012-05-24 12:00:00,16.55,16.55,16.5,16.5,84400.0,11.0975,11.0975,11.064,11.064,84400.0
2012-05-24 12:05:00,16.51,16.51,16.51,16.51,8000.0,11.0707,11.0707,11.0707,11.0707,8000.0
2012-05-24 12:10:00,16.51,16.52,16.49,16.5,59600.0,11.0707,11.0774,11.0573,11.064,59600.0
2012-05-24 12:15:00,16.5,16.51,16.5,16.51,16900.0,11.064,11.0707,11.064,11.0707,16900.0
2012-05-24 12:20:00,16.5,16.5,16.49,16.49,60900.0,11.064,11.064,11.0573,11.0573,60900.0
2012-05-24 12:25:00,16.5,16.5,16.49,16.49,11500.0,11.064,11.064,11.0573,11.0573,11500.0
2012-05-24 12:30:00,16.49,16.52,16.49,16.52,24600.0,11.0573,11.0774,11.0573,11.0774,24600.0
2012-05-24 12:35:00,16.51,16.52,16.5,16.52,33800.0,11.0707,11.0774,11.064,11.0774,33800.0
2012-05-24 12:40:00,16.52,16.53,16.52,16.53,6000.0,11.0774,11.0841,11.0774,11.0841,6000.0
2012-05-24 12:45:00,16.53,16.56,16.53,16.56,15800.0,11.0841,11.1043,11.0841,11.1043,15800.0
2012-05-24 12:50:00,16.56,16.56,16.51,16.53,41600.0,11.1043,11.1043,11.0707,11.0841,41600.0
2012-05-24 12:55:00,16.53,16.55,16.53,16.55,26300.0,11.0841,11.0975,11.0841,11.0975,26300.0
2012-05-24 13:00:00,16.54,16.57,16.53,16.57,32900.0,11.0908,11.111,11.0841,11.111,32900.0
2012-05-24 13:05:00,16.57,16.58,16.57,16.58,14000.0,11.111,11.1177,11.111,11.1177,14000.0
2012-05-24 13:10:00,16.57,16.57,16.54,16.54,51600.0,11.111,11.111,11.0908,11.0908,51600.0
2012-05-24 13:15:00,16.55,16.55,16.51,16.53,55000.0,11.0975,11.0975,11.0707,11.0841,55000.0
2012-05-24 13:20:00,16.53,16.53,16.5,16.5,40300.0,11.0841,11.0841,11.064,11.064,40300.0
2012-05-24 13:25:00,16.51,16.51,16.48,16.49,68100.0,11.0707,11.0707,11.0506,11.0573,68100.0
2012-05-24 13:30:00,16.48,16.5,16.48,16.5,26500.0,11.0506,11.064,11.0506,11.064,26500.0
2012-05-24 13:35:00,16.5,16.51,16.5,16.51,20000.0,11.064,11.0707,11.064,11.0707,20000.0
2012-05-24 13:40:00,16.51,16.53,16.51,16.52,39800.0,11.0707,11.0841,11.0707,11.0774,39800.0
2012-05-24 13:45:00,16.52,16.54,16.5,16.5,52000.0,11.0774,11.0908,11.064,11.064,52000.0
2012-05-24 13:50:00,16.5,16.5,16.49,16.49,40600.0,11.064,11.064,11.0573,11.0573,40600.0
2012-05-24 13:55:00,16.49,16.49,16.47,16.47,104700.0,11.0573,11.0573,11.0439,11.0439,104700.0
2012-05-24 14:00:00,16.46,16.49,16.46,16.49,70800.0,11.0372,11.0573,11.0372,11.0573,70800.0
2012-05-24 14:05:00,16.49,16.49,16.47,16.48,37600.0,11.0573,11.0573,11.0439,11.0506,37600.0
2012-05-24 14:10:00,16.48,16.5,16.46,16.47,117700.0,11.0506,11.064,11.0372,11.0439,117700.0
2012-05-24 14:15:00,16.48,16.49,16.47,16.49,18500.0,11.0506,11.0573,11.0439,11.0573,18500.0
2012-05-24 14:20:00,16.48,16.5,16.47,16.49,33700.0,11.0506,11.064,11.0439,11.0573,33700.0
2012-05-24 14:25:00,16.49,16.5,16.49,16.49,31000.0,11.0573,11.064,11.0573,11.0573,31000.0
2012-05-24 14:30:00,16.48,16.5,16.47,16.5,77600.0,11.0506,11.064,11.0439,11.064,77600.0
2012-05-24 14:35:00,16.49,16.5,16.46,16.46,186800.0,11.0573,11.064,11.0372,11.0372,186800.0
2012-05-24 14:40:00,16.45,16.45,16.41,16.41,312500.0,11.0305,11.0305,11.0037,11.0037,312500.0
2012-05-24 14:45:00,16.41,16.43,16.41,16.42,104500.0,11.0037,11.0171,11.0037,11.0104,104500.0
2012-05-24 14:50:00,16.42,16.43,16.4,16.41,103300.0,11.0104,11.0171,10.997,11.0037,103300.0
2012-05-24 14:55:00,16.41,16.42,16.41,16.41,64300.0,11.0037,11.0104,11.0037,11.0037,64300.0
2012-05-24 15:00:00,16.41,16.44,16.41,16.43,51300.0,11.0037,11.0238,11.0037,11.0171,51300.0
2012-05-24 15:05:00,16.43,16.43,16.4,16.4,66200.0,11.0171,11.0171,10.997,10.997,66200.0
2012-05-24 15:10:00,16.4,16.41,16.39,16.4,147700.0,10.997,11.0037,10.9903,10.997,147700.0
2012-05-24 15:15:00,16.39,16.4,16.38,16.39,115600.0,10.9903,10.997,10.9836,10.9903,115600.0
2012-05-24 15:20:00,16.39,16.4,16.38,16.39,110900.0,10.9903,10.997,10.9836,10.9903,110900.0
2012-05-24 15:25:00,16.4,16.46,16.4,16.42,326100.0,10.997,11.0372,10.997,11.0104,326100.0
2012-05-24 15:30:00,16.43,16.44,16.39,16.39,88700.0,11.0171,11.0238,10.9903,10.9903,88700.0
2012-05-24 15:35:00,16.4,16.4,16.36,16.39,156800.0,10.997,10.997,10.9701,10.9903,156800.0
2012-05-24 15:40:00,16.39,16.4,16.36,16.36,295500.0,10.9903,10.997,10.9701,10.9701,295500.0
2012-05-24 15:45:00,16.36,16.38,16.35,16.37,117300.0,10.9701,10.9836,10.9634,10.9768,117300.0
2012-05-24 15:50:00,16.37,16.41,16.36,16.41,200200.0,10.9768,11.0037,10.9701,11.0037,200200.0
2012-05-24 15:55:00,16.4,16.4,16.37,16.38,115300.0,10.997,10.997,10.9768,10.9836,115300.0
2012-05-25 09:30:00,16.44,16.47,16.41,16.45,94500.0,11.0238,11.0439,11.0037,11.0305,94500.0
2012-05-25 09:35:00,16.44,16.53,16.43,16.53,83900.0,11.0238,11.0841,11.0171,11.0841,83900.0
2012-05-25 09:40:00,16.54,16.56,16.5,16.51,89000.0,11.0908,11.1043,11.064,11.0707,89000.0
2012-05-25 09:45:00,16.51,16.55,16.49,16.5,69100.0,11.0707,11.0975,11.0573,11.064,69100.0
2012-05-25 09:50:00,16.5,16.5,16.47,16.49,92600.0,11.064,11.064,11.0439,11.0573,92600.0
2012-05-25 09:55:00,16.48,16.49,16.45,16.47,101500.0,11.0506,11.0573,11.0305,11.0439,101500.0
2012-05-25 10:00:00,16.47,16.47,16.45,16.45,82500.0,11.0439,11.0439,11.0305,11.0305,82500.0
2012-05-25 10:05:00,16.45,16.46,16.44,16.45,73900.0,11.0305,11.0372,11.0238,11.0305,73900.0
2012-05-25 10:10:00,16.46,16.46,16.42,16.45,60700.0,11.0372,11.0372,11.0104,11.0305,60700.0
2012-05-25 10:15:00,16.44,16.45,16.4,16.4,128800.0,11.0238,11.0305,10.997,10.997,128800.0
2012-05-25 10:20:00,16.4,16.43,16.4,16.41,97400.0,10.997,11.0171,10.997,11.0037,97400.0
2012-05-25 10:25:00,16.42,16.43,16.39,16.43,59300.0,11.0104,11.0171,10.9903,11.0171,59300.0
2012-05-25 10:30:00,16.43,16.5,16.42,16.5,30300.0,11.0171,11.064,11.0104,11.064,30300.0
2012-05-25 10:35:00,16.5,16.5,16.48,16.48,56400.0,11.064,11.064,11.0506,11.0506,56400.0
2012-05-25 10:40:00,16.48,16.48,16.44,16.45,47800.0,11.0506,11.0506,11.0238,11.0305,47800.0
2012-05-25 10:45:00,16.46,16.48,16.45,16.47,23300.0,11.0372,11.0506,11.0305,11.0439,23300.0
2012-05-25 10:50:00,16.48,16.48,16.44,16.45,61200.0,11.0506,11.0506,11.0238,11.0305,61200.0
2012-05-25 10:55:00,16.44,16.46,16.43,16.43,77300.0,11.0238,11.0372,11.0171,11.0171,77300.0
2012-05-25 11:00:00,16.44,16.46,16.44,16.46,16600.0,11.0238,11.0372,11.0238,11.0372,16600.0
2012-05-25 11:05:00,16.46,16.48,16.46,16.48,12000.0,11.0372,11.0506,11.0372,11.0506,12000.0
2012-05-25 11:10:00,16.48,16.48,16.47,16.48,6300.0,11.0506,11.0506,11.0439,11.0506,6300.0
2012-05-25 11:15:00,16.48,16.48,16.44,16.44,125700.0,11.0506,11.0506,11.0238,11.0238,125700.0
2012-05-25 11:20:00,16.43,16.47,16.43,16.45,72600.0,11.0171,11.0439,11.0171,11.0305,72600.0
2012-05-25 11:25:00,16.46,16.46,16.44,16.46,47000.0,11.0372,11.0372,11.0238,11.0372,47000.0
2012-05-25 11:30:00,16.45,16.45,16.42,16.42,88300.0,11.0305,11.0305,11.0104,11.0104,88300.0
2012-05-25 11:35:00,16.42,16.42,16.37,16.4,154800.0,11.0104,11.0104,10.9768,10.997,154800.0
2012-05-25 11:40:00,16.4,16.4,16.39,16.39,62500.0,10.997,10.997,10.9903,10.9903,62500.0
2012-05-25 11:45:00,16.39,16.39,16.37,16.39,35600.0,10.9903,10.9903,10.9768,10.9903,35600.0
2012-05-25 11:50:00,16.39,16.4,16.39,16.4,32300.0,10.9903,10.997,10.9903,10.997,32300.0
2012-05-25 11:55:00,16.41,16.41,16.4,16.41,4000.0,11.0037,11.0037,10.997,11.0037,4000.0
2012-05-25 12:00:00,16.41,16.41,16.39,16.39,69300.0,11.0037,11.0037,10.9903,10.9903,69300.0
2012-05-25 12:05:00,16.4,16.41,16.39,16.4,96800.0,10.997,11.0037,10.9903,10.997,96800.0
2012-05-25 12:10:00,16.4,16.42,16.4,16.42,35800.0,10.997,11.0104,10.997,11.0104,35800.0
2012-05-25 12:15:00,16.42,16.42,16.41,16.42,38300.0,11.0104,11.0104,11.0037,11.0104,38300.0
2012-05-25 12:20:00,16.42,16.42,16.39,16.41,86900.0,11.0104,11.0104,10.9903,11.0037,86900.0
2012-05-25 12:25:00,16.41,16.42,16.41,16.41,36700.0,11.0037,11.0104,11.0037,11.0037,36700.0
2012-05-25 12:30:00,16.4,16.42,16.4,16.41,141200.0,10.997,11.0104,10.997,11.0037,141200.0
2012-05-25 12:35:00,16.42,16.45,16.42,16.45,93800.0,11.0104,11.0305,11.0104,11.0305,93800.0
2012-05-25 12:40:00,16.45,16.45,16.42,16.42,72400.0,11.0305,11.0305,11.0104,11.0104,72400.0
2012-05-25 12:45:00,16.42,16.44,16.42,16.43,26000.0,11.0104,11.0238,11.0104,11.0171,26000.0
2012-05-25 12:50:00,16.43,16.43,16.39,16.4,61900.0,11.0171,11.0171,10.9903,10.997,61900.0
2012-05-25 12:55:00,16.4,16.42,16.4,16.4,84500.0,10.997,11.0104,10.997,10.997,84500.0
2012-05-25 13:00:00,16.39,16.4,16.39,16.4,21000.0,10.9903,10.997,10.9903,10.997,21000.0
2012-05-25 13:05:00,16.4,16.4,16.4,16.4,21500.0,10.997,10.997,10.997,10.997,21500.0
2012-05-25 13:10:00,16.4,16.4,16.39,16.39,15500.0,10.997,10.997,10.9903,10.9903,15500.0
2012-05-25 13:15:00,16.39,16.39,16.38,16.39,18700.0,10.9903,10.9903,10.9836,10.9903,18700.0
2012-05-25 13:20:00,16.39,16.39,16.38,16.39,7600.0,10.9903,10.9903,10.9836,10.9903,7600.0
2012-05-25 13:25:00,16.39,16.39,16.38,16.39,21500.0,10.9903,10.9903,10.9836,10.9903,21500.0
2012-05-25 13:30:00,16.4,16.41,16.4,16.4,52500.0,10.997,11.0037,10.997,10.997,52500.0
2012-05-25 13:35:00,16.4,16.4,16.39,16.39,18200.0,10.997,10.997,10.9903,10.9903,18200.0
2012-05-25 13:40:00,16.4,16.4,16.4,16.4,5600.0,10.997,10.997,10.997,10.997,5600.0
2012-05-25 13:45:00,16.4,16.4,16.38,16.39,56100.0,10.997,10.997,10.9836,10.9903,56100.0
2012-05-25 13:50:00,16.38,16.4,16.38,16.39,133200.0,10.9836,10.997,10.9836,10.9903,133200.0
2012-05-25 13:55:00,16.39,16.4,16.38,16.39,79800.0,10.9903,10.997,10.9836,10.9903,79800.0
2012-05-25 14:00:00,16.39,16.39,16.39,16.39,2300.0,10.9903,10.9903,10.9903,10.9903,2300.0
2012-05-25 14:05:00,16.39,16.39,16.38,16.38,15900.0,10.9903,10.9903,10.9836,10.9836,15900.0
2012-05-25 14:10:00,16.38,16.38,16.36,16.37,30800.0,10.9836,10.9836,10.9701,10.9768,30800.0
2012-05-25 14:15:00,16.37,16.37,16.36,16.36,15800.0,10.9768,10.9768,10.9701,10.9701,15800.0
2012-05-25 14:20:00,16.36,16.36,16.33,16.36,49900.0,10.9701,10.9701,10.95,10.9701,49900.0
2012-05-25 14:25:00,16.37,16.39,16.37,16.39,8200.0,10.9768,10.9903,10.9768,10.9903,8200.0
2012-05-25 14:30:00,16.38,16.39,16.37,16.37,19400.0,10.9836,10.9903,10.9768,10.9768,19400.0
2012-05-25 14:35:00,16.38,16.38,16.37,16.38,2300.0,10.9836,10.9836,10.9768,10.9836,2300.0
2012-05-25 14:40:00,16.37,16.37,16.35,16.37,33900.0,10.9768,10.9768,10.9634,10.9768,33900.0
2012-05-25 14:45:00,16.37,16.38,16.35,16.36,91400.0,10.9768,10.9836,10.9634,10.9701,91400.0
2012-05-25 14:50:00,16.36,16.36,16.35,16.35,24300.0,10.9701,10.9701,10.9634,10.9634,24300.0
2012-05-25 14:55:00,16.36,16.36,16.36,16.36,40700.0,10.9701,10.9701,10.9701,10.9701,40700.0
2012-05-25 15:00:00,16.36,16.37,16.36,16.36,83600.0,10.9701,10.9768,10.9701,10.9701,83600.0
2012-05-25 15:05:00,16.35,16.36,16.35,16.36,47900.0,10.9634,10.9701,10.9634,10.9701,47900.0
2012-05-25 15:10:00,16.37,16.38,16.37,16.37,32300.0,10.9768,10.9836,10.9768,10.9768,32300.0
2012-05-25 15:15:00,16.37,16.39,16.36,16.36,51400.0,10.9768,10.9903,10.9701,10.9701,51400.0
2012-05-25 15:20:00,16.36,16.36,16.34,16.36,73400.0,10.9701,10.9701,10.9567,10.9701,73400.0
2012-05-25 15:25:00,16.36,16.37,16.36,16.36,2000.0,10.9701,10.9768,10.9701,10.9701,2000.0
2012-05-25 15:30:00,16.36,16.39,16.35,16.38,42400.0,10.9701,10.9903,10.9634,10.9836,42400.0
2012-05-25 15:35:00,16.38,16.38,16.36,16.36,18100.0,10.9836,10.9836,10.9701,10.9701,18100.0
2012-05-25 15:40:00,16.36,16.37,16.35,16.35,33400.0,10.9701,10.9768,10.9634,10.9634,33400.0
2012-05-25 15:45:00,16.35,16.36,16.35,16.35,51400.0,10.9634,10.9701,10.9634,10.9634,51400.0
2012-05-25 15:50:00,16.35,16.36,16.34,16.34,193100.0,10.9634,10.9701,10.9567,10.9567,193100.0
2012-05-25 15:55:00,16.34,16.36,16.33,16.33,208100.0,10.9567,10.9701,10.95,10.95,208100.0
2012-05-29 09:30:00,16.51,16.57,16.45,16.45,73800.0,11.0707,11.111,11.0305,11.0305,73800.0
2012-05-29 09:35:00,16.45,16.47,16.43,16.46,153800.0,11.0305,11.0439,11.0171,11.0372,153800.0
2012-05-29 09:40:00,16.46,16.47,16.43,16.47,64800.0,11.0372,11.0439,11.0171,11.0439,64800.0
2012-05-29 09:45:00,16.48,16.49,16.46,16.47,76200.0,11.0506,11.0573,11.0372,11.0439,76200.0
2012-05-29 09:50:00,16.48,16.49,16.48,16.49,41700.0,11.0506,11.0573,11.0506,11.0573,41700.0
2012-05-29 09:55:00,16.49,16.52,16.49,16.5,80400.0,11.0573,11.0774,11.0573,11.064,80400.0
2012-05-29 10:00:00,16.5,16.53,16.47,16.53,113100.0,11.064,11.0841,11.0439,11.0841,113100.0
2012-05-29 10:05:00,16.54,16.58,16.54,16.56,111700.0,11.0908,11.1177,11.0908,11.1043,111700.0
2012-05-29 10:10:00,16.57,16.58,16.56,16.57,381600.0,11.111,11.1177,11.1043,11.111,381600.0
2012-05-29 10:15:00,16.57,16.59,16.57,16.58,125100.0,11.111,11.1244,11.111,11.1177,125100.0
2012-05-29 10:20:00,16.58,16.61,16.58,16.59,202300.0,11.1177,11.1378,11.1177,11.1244,202300.0
2012-05-29 10:25:00,16.59,16.6,16.59,16.59,76500.0,11.1244,11.1311,11.1244,11.1244,76500.0
2012-05-29 10:30:00,16.59,16.63,16.59,16.63,44000.0,11.1244,11.1512,11.1244,11.1512,44000.0
2012-05-29 10:35:00,16.63,16.64,16.61,16.61,131000.0,11.1512,11.1579,11.1378,11.1378,131000.0
2012-05-29 10:40:00,16.61,16.61,16.59,16.59,20500.0,11.1378,11.1378,11.1244,11.1244,20500.0
2012-05-29 10:45:00,16.59,16.61,16.59,16.6,32900.0,11.1244,11.1378,11.1244,11.1311,32900.0
2012-05-29 10:50:00,16.6,16.62,16.6,16.6,28000.0,11.1311,11.1445,11.1311,11.1311,28000.0
2012-05-29 10:55:00,16.6,16.6,16.59,16.59,22900.0,11.1311,11.1311,11.1244,11.1244,22900.0
2012-05-29 11:00:00,16.59,16.59,16.59,16.59,2800.0,11.1244,11.1244,11.1244,11.1244,2800.0
2012-05-29 11:05:00,16.59,16.59,16.59,16.59,3200.0,11.1244,11.1244,11.1244,11.1244,3200.0
2012-05-29 11:10:00,16.59,16.6,16.59,16.6,11100.0,11.1244,11.1311,11.1244,11.1311,11100.0
2012-05-29 11:15:00,16.6,16.6,16.59,16.59,5300.0,11.1311,11.1311,11.1244,11.1244,5300.0
2012-05-29 11:20:00,16.59,16.59,16.57,16.57,44600.0,11.1244,11.1244,11.111,11.111,44600.0
2012-05-29 11:25:00,16.58,16.58,16.58,16.58,4100.0,11.1177,11.1177,11.1177,11.1177,4100.0
2012-05-29 11:30:00,16.58,16.58,16.54,16.54,25200.0,11.1177,11.1177,11.0908,11.0908,25200.0
2012-05-29 11:35:00,16.53,16.53,16.47,16.47,124200.0,11.0841,11.0841,11.0439,11.0439,124200.0
2012-05-29 11:40:00,16.48,16.49,16.45,16.46,84200.0,11.0506,11.0573,11.0305,11.0372,84200.0
2012-05-29 11:45:00,16.47,16.48,16.43,16.46,165700.0,11.0439,11.0506,11.0171,11.0372,165700.0
2012-05-29 11:50:00,16.46,16.49,16.46,16.49,37100.0,11.0372,11.0573,11.0372,11.0573,37100.0
2012-05-29 11:55:00,16.49,16.5,16.45,16.45,50500.0,11.0573,11.064,11.0305,11.0305,50500.0
2012-05-29 12:00:00,16.45,16.45,16.39,16.4,94600.0,11.0305,11.0305,10.9903,10.997,94600.0
2012-05-29 12:05:00,16.4,16.46,16.4,16.46,72800.0,10.997,11.0372,10.997,11.0372,72800.0
2012-05-29 12:10:00,16.47,16.47,16.44,16.44,38400.0,11.0439,11.0439,11.0238,11.0238,38400.0
2012-05-29 12:15:00,16.44,16.46,16.43,16.46,61200.0,11.0238,11.0372,11.0171,11.0372,61200.0
2012-05-29 12:20:00,16.46,16.47,16.44,16.45,17200.0,11.0372,11.0439,11.0238,11.0305,17200.0
2012-05-29 12:25:00,16.46,16.47,16.46,16.47,29300.0,11.0372,11.0439,11.0372,11.0439,29300.0
2012-05-29 12:30:00,16.47,16.47,16.42,16.43,45100.0,11.0439,11.0439,11.0104,11.0171,45100.0
2012-05-29 12:35:00,16.43,16.44,16.42,16.44,34800.0,11.0171,11.0238,11.0104,11.0238,34800.0
2012-05-29 12:40:00,16.44,16.45,16.44,16.45,16200.0,11.0238,11.0305,11.0238,11.0305,16200.0
2012-05-29 12:45:00,16.45,16.47,16.45,16.47,36000.0,11.0305,11.0439,11.0305,11.0439,36000.0
2012-05-29 12:50:00,16.47,16.5,16.47,16.49,57400.0,11.0439,11.064,11.0439,11.0573,57400.0
2012-05-29 12:55:00,16.49,16.49,16.48,16.49,56300.0,11.0573,11.0573,11.0506,11.0573,56300.0
2012-05-29 13:00:00,16.49,16.5,16.48,16.5,194100.0,11.0573,11.064,11.0506,11.064,194100.0
2012-05-29 13:05:00,16.5,16.5,16.49,16.49,19900.0,11.064,11.064,11.0573,11.0573,19900.0
2012-05-29 13:10:00,16.49,16.5,16.49,16.5,46600.0,11.0573,11.064,11.0573,11.064,46600.0
2012-05-29 13:15:00,16.49,16.49,16.47,16.48,15200.0,11.0573,11.0573,11.0439,11.0506,15200.0
2012-05-29 13:20:00,16.49,16.49,16.47,16.48,16900.0,11.0573,11.0573,11.0439,11.0506,16900.0
2012-05-29 13:25:00,16.49,16.49,16.47,16.47,13300.0,11.0573,11.0573,11.0439,11.0439,13300.0
2012-05-29 13:30:00,16.47,16.47,16.45,16.45,29500.0,11.0439,11.0439,11.0305,11.0305,29500.0
2012-05-29 13:35:00,16.46,16.47,16.46,16.47,9600.0,11.0372,11.0439,11.0372,11.0439,9600.0
2012-05-29 13:40:00,16.47,16.49,16.47,16.48,17200.0,11.0439,11.0573,11.0439,11.0506,17200.0
2012-05-29 13:45:00,16.49,16.51,16.49,16.51,49400.0,11.0573,11.0707,11.0573,11.0707,49400.0
2012-05-29 13:50:00,16.51,16.52,16.5,16.5,11100.0,11.0707,11.0774,11.064,11.064,11100.0
2012-05-29 13:55:00,16.5,16.52,16.5,16.52,25500.0,11.064,11.0774,11.064,11.0774,25500.0
2012-05-29 14:00:00,16.52,16.52,16.5,16.5,20100.0,11.0774,11.0774,11.064,11.064,20100.0
2012-05-29 14:05:00,16.51,16.52,16.49,16.49,82000.0,11.0707,11.0774,11.0573,11.0573,82000.0
2012-05-29 14:10:00,16.5,16.53,16.5,16.53,40400.0,11.064,11.0841,11.064,11.0841,40400.0
2012-05-29 14:15:00,16.53,16.53,16.51,16.53,19800.0,11.0841,11.0841,11.0707,11.0841,19800.0
2012-05-29 14:20:00,16.52,16.53,16.5,16.51,124100.0,11.0774,11.0841,11.064,11.0707,124100.0
2012-05-29 14:25:00,16.52,16.53,16.51,16.53,43900.0,11.0774,11.0841,11.0707,11.0841,43900.0
2012-05-29 14:30:00,16.53,16.53,16.52,16.53,9700.0,11.0841,11.0841,11.0774,11.0841,9700.0
2012-05-29 14:35:00,16.53,16.54,16.51,16.51,19500.0,11.0841,11.0908,11.0707,11.0707,19500.0
2012-05-29 14:40:00,16.52,16.52,16.51,16.51,37700.0,11.0774,11.0774,11.0707,11.0707,37700.0
2012-05-29 14:45:00,16.52,16.53,16.51,16.52,41100.0,11.0774,11.0841,11.0707,11.0774,41100.0
2012-05-29 14:50:00,16.52,16.55,16.52,16.55,90600.0,11.0774,11.0975,11.0774,11.0975,90600.0
2012-05-29 14:55:00,16.55,16.57,16.55,16.57,43100.0,11.0975,11.111,11.0975,11.111,43100.0
2012-05-29 15:00:00,16.57,16.57,16.55,16.55,16400.0,11.111,11.111,11.0975,11.0975,16400.0
2012-05-29 15:05:00,16.55,16.56,16.55,16.56,34100.0,11.0975,11.1043,11.0975,11.1043,34100.0
2012-05-29 15:10:00,16.56,16.58,16.56,16.58,38100.0,11.1043,11.1177,11.1043,11.1177,38100.0
2012-05-29 15:15:00,16.58,16.58,16.57,16.57,97900.0,11.1177,11.1177,11.111,11.111,97900.0
2012-05-29 15:20:00,16.58,16.58,16.56,16.56,11700.0,11.1177,11.1177,11.1043,11.1043,11700.0
2012-05-29 15:25:00,16.57,16.57,16.56,16.56,1200.0,11.111,11.111,11.1043,11.1043,1200.0
2012-05-29 15:30:00,16.57,16.57,16.55,16.56,25800.0,11.111,11.111,11.0975,11.1043,25800.0
2012-05-29 15:35:00,16.56,16.58,16.55,16.58,34300.0,11.1043,11.1177,11.0975,11.1177,34300.0
2012-05-29 15:40:00,16.58,16.61,16.57,16.61,112900.0,11.1177,11.1378,11.111,11.1378,112900.0
2012-05-29 15:45:00,16.61,16.63,16.6,16.62,52400.0,11.1378,11.1512,11.1311,11.1445,52400.0
2012-05-29 15:50:00,16.61,16.64,16.61,16.63,117600.0,11.1378,11.1579,11.1378,11.1512,117600.0
2012-05-29 15:55:00,16.63,16.63,16.58,16.6,244700.0,11.1512,11.1512,11.1177,11.1311,244700.0
2012-05-30 09:30:00,16.45,16.46,16.4,16.42,53100.0,11.0305,11.0372,10.997,11.0104,53100.0
2012-05-30 09:35:00,16.41,16.41,16.36,16.37,122200.0,11.0037,11.0037,10.9701,10.9768,122200.0
2012-05-30 09:40:00,16.36,16.41,16.35,16.37,69200.0,10.9701,11.0037,10.9634,10.9768,69200.0
2012-05-30 09:45:00,16.37,16.39,16.35,16.39,63800.0,10.9768,10.9903,10.9634,10.9903,63800.0
2012-05-30 09:50:00,16.38,16.4,16.38,16.4,29400.0,10.9836,10.997,10.9836,10.997,29400.0
2012-05-30 09:55:00,16.41,16.42,16.4,16.4,53600.0,11.0037,11.0104,10.997,10.997,53600.0
2012-05-30 10:00:00,16.39,16.43,16.37,16.4,87400.0,10.9903,11.0171,10.9768,10.997,87400.0
2012-05-30 10:05:00,16.41,16.43,16.41,16.43,48000.0,11.0037,11.0171,11.0037,11.0171,48000.0
2012-05-30 10:10:00,16.43,16.43,16.37,16.39,63200.0,11.0171,11.0171,10.9768,10.9903,63200.0
2012-05-30 10:15:00,16.39,16.42,16.38,16.38,48600.0,10.9903,11.0104,10.9836,10.9836,48600.0
2012-05-30 10:20:00,16.39,16.42,16.39,16.41,59800.0,10.9903,11.0104,10.9903,11.0037,59800.0
2012-05-30 10:25:00,16.42,16.43,16.4,16.42,75500.0,11.0104,11.0171,10.997,11.0104,75500.0
2012-05-30 10:30:00,16.42,16.43,16.41,16.42,74400.0,11.0104,11.0171,11.0037,11.0104,74400.0
2012-05-30 10:35:00,16.42,16.42,16.36,16.38,101200.0,11.0104,11.0104,10.9701,10.9836,101200.0
2012-05-30 10:40:00,16.37,16.38,16.35,16.37,89400.0,10.9768,10.9836,10.9634,10.9768,89400.0
2012-05-30 10:45:00,16.37,16.38,16.37,16.38,35100.0,10.9768,10.9836,10.9768,10.9836,35100.0
2012-05-30 10:50:00,16.39,16.41,16.38,16.4,42500.0,10.9903,11.0037,10.9836,10.997,42500.0
2012-05-30 10:55:00,16.39,16.39,16.36,16.38,82400.0,10.9903,10.9903,10.9701,10.9836,82400.0
2012-05-30 11:00:00,16.39,16.4,16.38,16.4,21400.0,10.9903,10.997,10.9836,10.997,21400.0
2012-05-30 11:05:00,16.41,16.44,16.41,16.44,66600.0,11.0037,11.0238,11.0037,11.0238,66600.0
2012-05-30 11:10:00,16.44,16.48,16.44,16.47,25000.0,11.0238,11.0506,11.0238,11.0439,25000.0
2012-05-30 11:15:00,16.47,16.47,16.44,16.44,39400.0,11.0439,11.0439,11.0238,11.0238,39400.0
2012-05-30 11:20:00,16.44,16.45,16.43,16.44,228700.0,11.0238,11.0305,11.0171,11.0238,228700.0
2012-05-30 11:25:00,16.45,16.45,16.44,16.45,71300.0,11.0305,11.0305,11.0238,11.0305,71300.0
2012-05-30 11:30:00,16.45,16.45,16.41,16.41,39900.0,11.0305,11.0305,11.0037,11.0037,39900.0
2012-05-30 11:35:00,16.42,16.44,16.4,16.41,83000.0,11.0104,11.0238,10.997,11.0037,83000.0
2012-05-30 11:40:00,16.4,16.42,16.4,16.41,96900.0,10.997,11.0104,10.997,11.0037,96900.0
2012-05-30 11:45:00,16.41,16.42,16.4,16.4,21200.0,11.0037,11.0104,10.997,10.997,21200.0
2012-05-30 11:50:00,16.4,16.4,16.39,16.39,14500.0,10.997,10.997,10.9903,10.9903,14500.0
2012-05-30 11:55:00,16.39,16.4,16.38,16.4,28700.0,10.9903,10.997,10.9836,10.997,28700.0
2012-05-30 12:00:00,16.39,16.4,16.36,16.36,88900.0,10.9903,10.997,10.9701,10.9701,88900.0
2012-05-30 12:05:00,16.36,16.38,16.35,16.38,34300.0,10.9701,10.9836,10.9634,10.9836,34300.0
2012-05-30 12:10:00,16.38,16.38,16.37,16.38,84200.0,10.9836,10.9836,10.9768,10.9836,84200.0
2012-05-30 12:15:00,16.38,16.38,16.38,16.38,7000.0,10.9836,10.9836,10.9836,10.9836,7000.0
2012-05-30 12:20:00,16.39,16.39,16.37,16.38,82000.0,10.9903,10.9903,10.9768,10.9836,82000.0
2012-05-30 12:25:00,16.39,16.39,16.38,16.39,14700.0,10.9903,10.9903,10.9836,10.9903,14700.0
2012-05-30 12:30:00,16.4,16.42,16.4,16.41,31800.0,10.997,11.0104,10.997,11.0037,31800.0
2012-05-30 12:35:00,16.41,16.42,16.41,16.42,5300.0,11.0037,11.0104,11.0037,11.0104,5300.0
2012-05-30 12:40:00,16.42,16.42,16.42,16.42,32100.0,11.0104,11.0104,11.0104,11.0104,32100.0
2012-05-30 12:45:00,16.42,16.42,16.42,16.42,100.0,11.0104,11.0104,11.0104,11.0104,100.0
2012-05-30 12:50:00,16.42,16.42,16.42,16.42,5700.0,11.0104,11.0104,11.0104,11.0104,5700.0
2012-05-30 12:55:00,16.42,16.42,16.42,16.42,11300.0,11.0104,11.0104,11.0104,11.0104,11300.0
2012-05-30 13:00:00,16.42,16.43,16.42,16.42,61200.0,11.0104,11.0171,11.0104,11.0104,61200.0
2012-05-30 13:05:00,16.42,16.42,16.37,16.37,238600.0,11.0104,11.0104,10.9768,10.9768,238600.0
2012-05-30 13:10:00,16.38,16.39,16.38,16.39,59100.0,10.9836,10.9903,10.9836,10.9903,59100.0
2012-05-30 13:15:00,16.39,16.4,16.39,16.4,6900.0,10.9903,10.997,10.9903,10.997,6900.0
2012-05-30 13:20:00,16.4,16.41,16.4,16.41,25200.0,10.997,11.0037,10.997,11.0037,25200.0
2012-05-30 13:25:00,16.41,16.41,16.41,16.41,700.0,11.0037,11.0037,11.0037,11.0037,700.0
2012-05-30 13:30:00,16.41,16.42,16.41,16.41,96200.0,11.0037,11.0104,11.0037,11.0037,96200.0
2012-05-30 13:35:00,16.4,16.41,16.38,16.4,102000.0,10.997,11.0037,10.9836,10.997,102000.0
2012-05-30 13:40:00,16.4,16.41,16.39,16.41,53500.0,10.997,11.0037,10.9903,11.0037,53500.0
2012-05-30 13:45:00,16.41,16.42,16.41,16.42,77500.0,11.0037,11.0104,11.0037,11.0104,77500.0
2012-05-30 13:50:00,16.42,16.42,16.41,16.41,36800.0,11.0104,11.0104,11.0037,11.0037,36800.0
2012-05-30 13:55:00,16.42,16.42,16.4,16.41,38100.0,11.0104,11.0104,10.997,11.0037,38100.0
2012-05-30 14:00:00,16.42,16.42,16.41,16.42,60800.0,11.0104,11.0104,11.0037,11.0104,60800.0
2012-05-30 14:05:00,16.42,16.42,16.41,16.41,400.0,11.0104,11.0104,11.0037,11.0037,400.0
2012-05-30 14:10:00,16.41,16.41,16.4,16.41,14600.0,11.0037,11.0037,10.997,11.0037,14600.0
2012-05-30 14:15:00,16.42,16.43,16.42,16.43,27500.0,11.0104,11.0171,11.0104,11.0171,27500.0
2012-05-30 14:20:00,16.42,16.43,16.39,16.4,62600.0,11.0104,11.0171,10.9903,10.997,62600.0
2012-05-30 14:25:00,16.4,16.41,16.39,16.4,30200.0,10.997,11.0037,10.9903,10.997,30200.0
2012-05-30 14:30:00,16.41,16.42,16.4,16.41,95400.0,11.0037,11.0104,10.997,11.0037,95400.0
2012-05-30 14:35:00,16.41,16.42,16.4,16.4,33900.0,11.0037,11.0104,10.997,10.997,33900.0
2012-05-30 14:40:00,16.4,16.41,16.4,16.41,8600.0,10.997,11.0037,10.997,11.0037,8600.0
2012-05-30 14:45:00,16.41,16.42,16.41,16.42,30100.0,11.0037,11.0104,11.0037,11.0104,30100.0
2012-05-30 14:50:00,16.41,16.41,16.4,16.41,18000.0,11.0037,11.0037,10.997,11.0037,18000.0
2012-05-30 14:55:00,16.41,16.41,16.4,16.4,31500.0,11.0037,11.0037,10.997,10.997,31500.0
2012-05-30 15:00:00,16.4,16.42,16.4,16.4,46800.0,10.997,11.0104,10.997,10.997,46800.0
2012-05-30 15:05:00,16.39,16.4,16.38,16.4,71400.0,10.9903,10.997,10.9836,10.997,71400.0
2012-05-30 15:10:00,16.4,16.41,16.37,16.37,122600.0,10.997,11.0037,10.9768,10.9768,122600.0
2012-05-30 15:15:00,16.37,16.39,16.36,16.39,43000.0,10.9768,10.9903,10.9701,10.9903,43000.0
2012-05-30 15:20:00,16.39,16.4,16.36,16.4,99200.0,10.9903,10.997,10.9701,10.997,99200.0
2012-05-30 15:25:00,16.41,16.43,16.4,16.43,86600.0,11.0037,11.0171,10.997,11.0171,86600.0
2012-05-30 15:30:00,16.42,16.42,16.39,16.41,101500.0,11.0104,11.0104,10.9903,11.0037,101500.0
2012-05-30 15:35:00,16.42,16.42,16.39,16.41,32700.0,11.0104,11.0104,10.9903,11.0037,32700.0
2012-05-30 15:40:00,16.41,16.41,16.41,16.41,14400.0,11.0037,11.0037,11.0037,11.0037,14400.0
2012-05-30 15:45:00,16.41,16.42,16.41,16.42,73200.0,11.0037,11.0104,11.0037,11.0104,73200.0
2012-05-30 15:50:00,16.42,16.42,16.38,16.39,214800.0,11.0104,11.0104,10.9836,10.9903,214800.0
2012-05-30 15:55:00,16.4,16.42,16.38,16.38,60500.0,10.997,11.0104,10.9836,10.9836,60500.0
2012-05-31 09:30:00,16.36,16.42,16.35,16.41,65600.0,10.9701,11.0104,10.9634,11.0037,65600.0
2012-05-31 09:35:00,16.41,16.42,16.36,16.36,74100.0,11.0037,11.0104,10.9701,10.9701,74100.0
2012-05-31 09:40:00,16.36,16.39,16.34,16.36,88400.0,10.9701,10.9903,10.9567,10.9701,88400.0
2012-05-31 09:45:00,16.36,16.37,16.31,16.31,159800.0,10.9701,10.9768,10.9366,10.9366,159800.0
2012-05-31 09:50:00,16.31,16.33,16.3,16.31,101000.0,10.9366,10.95,10.9299,10.9366,101000.0
2012-05-31 09:55:00,16.32,16.34,16.31,16.34,57800.0,10.9433,10.9567,10.9366,10.9567,57800.0
2012-05-31 10:00:00,16.33,16.35,16.31,16.31,42900.0,10.95,10.9634,10.9366,10.9366,42900.0
2012-05-31 10:05:00,16.31,16.33,16.3,16.31,207700.0,10.9366,10.95,10.9299,10.9366,207700.0
2012-05-31 10:10:00,16.3,16.31,16.29,16.3,120400.0,10.9299,10.9366,10.9232,10.9299,120400.0
2012-05-31 10:15:00,16.29,16.35,16.29,16.34,59000.0,10.9232,10.9634,10.9232,10.9567,59000.0
2012-05-31 10:20:00,16.33,16.33,16.3,16.31,51200.0,10.95,10.95,10.9299,10.9366,51200.0
2012-05-31 10:25:00,16.31,16.34,16.31,16.34,36300.0,10.9366,10.9567,10.9366,10.9567,36300.0
2012-05-31 10:30:00,16.33,16.35,16.32,16.35,50000.0,10.95,10.9634,10.9433,10.9634,50000.0
2012-05-31 10:35:00,16.35,16.35,16.32,16.32,43000.0,10.9634,10.9634,10.9433,10.9433,43000.0
2012-05-31 10:40:00,16.32,16.33,16.31,16.33,52200.0,10.9433,10.95,10.9366,10.95,52200.0
2012-05-31 10:45:00,16.33,16.33,16.28,16.3,55900.0,10.95,10.95,10.9165,10.9299,55900.0
2012-05-31 10:50:00,16.3,16.31,16.28,16.28,28100.0,10.9299,10.9366,10.9165,10.9165,28100.0
2012-05-31 10:55:00,16.29,16.31,16.29,16.29,39700.0,10.9232,10.9366,10.9232,10.9232,39700.0
2012-05-31 11:00:00,16.3,16.3,16.26,16.27,54400.0,10.9299,10.9299,10.9031,10.9098,54400.0
2012-05-31 11:05:00,16.27,16.3,16.27,16.29,65900.0,10.9098,10.9299,10.9098,10.9232,65900.0
2012-05-31 11:10:00,16.28,16.28,16.27,16.27,23900.0,10.9165,10.9165,10.9098,10.9098,23900.0
2012-05-31 11:15:00,16.27,16.28,16.26,16.28,28800.0,10.9098,10.9165,10.9031,10.9165,28800.0
2012-05-31 11:20:00,16.28,16.32,16.28,16.3,87400.0,10.9165,10.9433,10.9165,10.9299,87400.0
2012-05-31 11:25:00,16.3,16.32,16.3,16.31,38300.0,10.9299,10.9433,10.9299,10.9366,38300.0
2012-05-31 11:30:00,16.32,16.35,16.32,16.35,18600.0,10.9433,10.9634,10.9433,10.9634,18600.0
2012-05-31 11:35:00,16.35,16.4,16.35,16.4,136400.0,10.9634,10.997,10.9634,10.997,136400.0
2012-05-31 11:40:00,16.4,16.4,16.37,16.38,63000.0,10.997,10.997,10.9768,10.9836,63000.0
2012-05-31 11:45:00,16.38,16.38,16.34,16.35,18700.0,10.9836,10.9836,10.9567,10.9634,18700.0
2012-05-31 11:50:00,16.35,16.36,16.34,16.35,21000.0,10.9634,10.9701,10.9567,10.9634,21000.0
2012-05-31 11:55:00,16.35,16.36,16.35,16.36,12100.0,10.9634,10.9701,10.9634,10.9701,12100.0
2012-05-31 12:00:00,16.35,16.35,16.34,16.34,27700.0,10.9634,10.9634,10.9567,10.9567,27700.0
2012-05-31 12:05:00,16.34,16.35,16.34,16.35,7000.0,10.9567,10.9634,10.9567,10.9634,7000.0
2012-05-31 12:10:00,16.35,16.35,16.34,16.34,14700.0,10.9634,10.9634,10.9567,10.9567,14700.0
2012-05-31 12:15:00,16.35,16.35,16.34,16.35,23300.0,10.9634,10.9634,10.9567,10.9634,23300.0
2012-05-31 12:20:00,16.35,16.41,16.35,16.41,177300.0,10.9634,11.0037,10.9634,11.0037,177300.0
2012-05-31 12:25:00,16.41,16.44,16.41,16.44,83900.0,11.0037,11.0238,11.0037,11.0238,83900.0
2012-05-31 12:30:00,16.43,16.44,16.42,16.42,34700.0,11.0171,11.0238,11.0104,11.0104,34700.0
2012-05-31 12:35:00,16.42,16.44,16.41,16.42,57900.0,11.0104,11.0238,11.0037,11.0104,57900.0
2012-05-31 12:40:00,16.42,16.43,16.42,16.43,18100.0,11.0104,11.0171,11.0104,11.0171,18100.0
2012-05-31 12:45:00,16.42,16.44,16.41,16.44,21600.0,11.0104,11.0238,11.0037,11.0238,21600.0
2012-05-31 12:50:00,16.44,16.47,16.44,16.45,26900.0,11.0238,11.0439,11.0238,11.0305,26900.0
2012-05-31 12:55:00,16.44,16.45,16.44,16.45,27600.0,11.0238,11.0305,11.0238,11.0305,27600.0
2012-05-31 13:00:00,16.45,16.47,16.45,16.45,59900.0,11.0305,11.0439,11.0305,11.0305,59900.0
2012-05-31 13:05:00,16.46,16.5,16.46,16.49,85300.0,11.0372,11.064,11.0372,11.0573,85300.0
2012-05-31 13:10:00,16.48,16.49,16.48,16.49,41100.0,11.0506,11.0573,11.0506,11.0573,41100.0
2012-05-31 13:15:00,16.5,16.51,16.49,16.49,57600.0,11.064,11.0707,11.0573,11.0573,57600.0
2012-05-31 13:20:00,16.48,16.48,16.47,16.47,9400.0,11.0506,11.0506,11.0439,11.0439,9400.0
2012-05-31 13:25:00,16.46,16.46,16.42,16.42,57900.0,11.0372,11.0372,11.0104,11.0104,57900.0
2012-05-31 13:30:00,16.41,16.44,16.41,16.44,29800.0,11.0037,11.0238,11.0037,11.0238,29800.0
2012-05-31 13:35:00,16.44,16.44,16.42,16.42,36500.0,11.0238,11.0238,11.0104,11.0104,36500.0
2012-05-31 13:40:00,16.41,16.42,16.41,16.42,43300.0,11.0037,11.0104,11.0037,11.0104,43300.0
2012-05-31 13:45:00,16.42,16.43,16.41,16.42,55400.0,11.0104,11.0171,11.0037,11.0104,55400.0
2012-05-31 13:50:00,16.42,16.42,16.4,16.41,50900.0,11.0104,11.0104,10.997,11.0037,50900.0
2012-05-31 13:55:00,16.41,16.42,16.4,16.41,37700.0,11.0037,11.0104,10.997,11.0037,37700.0
2012-05-31 14:00:00,16.4,16.42,16.4,16.41,57100.0,10.997,11.0104,10.997,11.0037,57100.0
2012-05-31 14:05:00,16.41,16.41,16.39,16.4,149700.0,11.0037,11.0037,10.9903,10.997,149700.0
2012-05-31 14:10:00,16.4,16.41,16.39,16.39,65800.0,10.997,11.0037,10.9903,10.9903,65800.0
2012-05-31 14:15:00,16.39,16.39,16.37,16.38,101500.0,10.9903,10.9903,10.9768,10.9836,101500.0
2012-05-31 14:20:00,16.37,16.37,16.35,16.36,115500.0,10.9768,10.9768,10.9634,10.9701,115500.0
2012-05-31 14:25:00,16.35,16.39,16.35,16.36,87700.0,10.9634,10.9903,10.9634,10.9701,87700.0
2012-05-31 14:30:00,16.35,16.37,16.35,16.35,102100.0,10.9634,10.9768,10.9634,10.9634,102100.0
2012-05-31 14:35:00,16.35,16.38,16.35,16.38,10700.0,10.9634,10.9836,10.9634,10.9836,10700.0
2012-05-31 14:40:00,16.38,16.38,16.36,16.36,58200.0,10.9836,10.9836,10.9701,10.9701,58200.0
2012-05-31 14:45:00,16.36,16.36,16.34,16.35,47800.0,10.9701,10.9701,10.9567,10.9634,47800.0
2012-05-31 14:50:00,16.35,16.35,16.34,16.34,55900.0,10.9634,10.9634,10.9567,10.9567,55900.0
2012-05-31 14:55:00,16.34,16.38,16.33,16.35,188500.0,10.9567,10.9836,10.95,10.9634,188500.0
2012-05-31 15:00:00,16.35,16.35,16.33,16.33,84100.0,10.9634,10.9634,10.95,10.95,84100.0
2012-05-31 15:05:00,16.33,16.35,16.33,16.34,12100.0,10.95,10.9634,10.95,10.9567,12100.0
2012-05-31 15:10:00,16.34,16.35,16.33,16.34,74800.0,10.9567,10.9634,10.95,10.9567,74800.0
2012-05-31 15:15:00,16.35,16.35,16.34,16.35,27000.0,10.9634,10.9634,10.9567,10.9634,27000.0
2012-05-31 15:20:00,16.34,16.34,16.34,16.34,7500.0,10.9567,10.9567,10.9567,10.9567,7500.0
2012-05-31 15:25:00,16.34,16.36,16.34,16.35,169100.0,10.9567,10.9701,10.9567,10.9634,169100.0
2012-05-31 15:30:00,16.35,16.38,16.34,16.37,138400.0,10.9634,10.9836,10.9567,10.9768,138400.0
2012-05-31 15:35:00,16.37,16.4,16.36,16.38,132900.0,10.9768,10.997,10.9701,10.9836,132900.0
2012-05-31 15:40:00,16.38,16.38,16.34,16.34,159400.0,10.9836,10.9836,10.9567,10.9567,159400.0
2012-05-31 15:45:00,16.34,16.36,16.31,16.33,142500.0,10.9567,10.9701,10.9366,10.95,142500.0
2012-05-31 15:50:00,16.33,16.38,16.33,16.35,251000.0,10.95,10.9836,10.95,10.9634,251000.0
2012-05-31 15:55:00,16.34,16.37,16.31,16.33,557900.0,10.9567,10.9768,10.9366,10.95,557900.0
2012-06-01 09:30:00,16.09,16.09,16.01,16.04,267600.0,10.7891,10.7891,10.7354,10.7556,267600.0
2012-06-01 09:35:00,16.03,16.08,16.01,16.06,140000.0,10.7489,10.7824,10.7354,10.769,140000.0
2012-06-01 09:40:00,16.06,16.07,16.04,16.06,78900.0,10.769,10.7757,10.7556,10.769,78900.0
2012-06-01 09:45:00,16.05,16.07,16.03,16.07,86500.0,10.7623,10.7757,10.7489,10.7757,86500.0
2012-06-01 09:50:00,16.08,16.1,16.06,16.06,60900.0,10.7824,10.7958,10.769,10.769,60900.0
2012-06-01 09:55:00,16.07,16.09,16.05,16.08,58900.0,10.7757,10.7891,10.7623,10.7824,58900.0
2012-06-01 10:00:00,16.07,16.11,16.07,16.11,68700.0,10.7757,10.8025,10.7757,10.8025,68700.0
2012-06-01 10:05:00,16.11,16.13,16.09,16.13,68300.0,10.8025,10.8159,10.7891,10.8159,68300.0
2012-06-01 10:10:00,16.14,16.14,16.08,16.09,135900.0,10.8226,10.8226,10.7824,10.7891,135900.0
2012-06-01 10:15:00,16.1,16.12,16.07,16.08,70900.0,10.7958,10.8092,10.7757,10.7824,70900.0
2012-06-01 10:20:00,16.08,16.09,16.07,16.09,89200.0,10.7824,10.7891,10.7757,10.7891,89200.0
2012-06-01 10:25:00,16.09,16.1,16.09,16.09,76000.0,10.7891,10.7958,10.7891,10.7891,76000.0
2012-06-01 10:30:00,16.09,16.09,16.07,16.09,44200.0,10.7891,10.7891,10.7757,10.7891,44200.0
2012-06-01 10:35:00,16.1,16.1,16.07,16.08,41200.0,10.7958,10.7958,10.7757,10.7824,41200.0
2012-06-01 10:40:00,16.08,16.08,16.05,16.07,72300.0,10.7824,10.7824,10.7623,10.7757,72300.0
2012-06-01 10:45:00,16.06,16.07,16.05,16.05,34700.0,10.769,10.7757,10.7623,10.7623,34700.0
2012-06-01 10:50:00,16.05,16.06,16.05,16.06,49500.0,10.7623,10.769,10.7623,10.769,49500.0
2012-06-01 10:55:00,16.05,16.06,16.01,16.02,168200.0,10.7623,10.769,10.7354,10.7422,168200.0
2012-06-01 11:00:00,16.02,16.02,16.01,16.01,34800.0,10.7422,10.7422,10.7354,10.7354,34800.0
2012-06-01 11:05:00,16.01,16.01,16.01,16.01,24500.0,10.7354,10.7354,10.7354,10.7354,24500.0
2012-06-01 11:10:00,16.01,16.04,15.99,16.03,125700.0,10.7354,10.7556,10.722,10.7489,125700.0
2012-06-01 11:15:00,16.04,16.06,16.03,16.03,101600.0,10.7556,10.769,10.7489,10.7489,101600.0
2012-06-01 11:20:00,16.03,16.03,16.02,16.03,9400.0,10.7489,10.7489,10.7422,10.7489,9400.0
2012-06-01 11:25:00,16.04,16.05,16.03,16.05,34200.0,10.7556,10.7623,10.7489,10.7623,34200.0
2012-06-01 11:30:00,16.04,16.04,16.01,16.01,50200.0,10.7556,10.7556,10.7354,10.7354,50200.0
2012-06-01 11:35:00,16.01,16.02,16.0,16.0,101900.0,10.7354,10.7422,10.7287,10.7287,101900.0
2012-06-01 11:40:00,16.0,16.0,16.0,16.0,25600.0,10.7287,10.7287,10.7287,10.7287,25600.0
2012-06-01 11:45:00,16.01,16.01,16.0,16.0,68500.0,10.7354,10.7354,10.7287,10.7287,68500.0
2012-06-01 11:50:00,16.0,16.03,16.0,16.02,64700.0,10.7287,10.7489,10.7287,10.7422,64700.0
2012-06-01 11:55:00,16.02,16.03,16.01,16.03,52500.0,10.7422,10.7489,10.7354,10.7489,52500.0
2012-06-01 12:00:00,16.02,16.02,16.0,16.01,38700.0,10.7422,10.7422,10.7287,10.7354,38700.0
2012-06-01 12:05:00,16.0,16.02,16.0,16.02,35300.0,10.7287,10.7422,10.7287,10.7422,35300.0
2012-06-01 12:10:00,16.02,16.07,16.02,16.05,186500.0,10.7422,10.7757,10.7422,10.7623,186500.0
2012-06-01 12:15:00,16.05,16.07,16.05,16.05,54600.0,10.7623,10.7757,10.7623,10.7623,54600.0
2012-06-01 12:20:00,16.06,16.06,16.05,16.05,88800.0,10.769,10.769,10.7623,10.7623,88800.0
2012-06-01 12:25:00,16.05,16.05,16.02,16.04,72800.0,10.7623,10.7623,10.7422,10.7556,72800.0
2012-06-01 12:30:00,16.03,16.05,16.01,16.01,53400.0,10.7489,10.7623,10.7354,10.7354,53400.0
2012-06-01 12:35:00,16.02,16.04,16.01,16.03,49000.0,10.7422,10.7556,10.7354,10.7489,49000.0
2012-06-01 12:40:00,16.03,16.03,16.02,16.02,25200.0,10.7489,10.7489,10.7422,10.7422,25200.0
2012-06-01 12:45:00,16.02,16.05,16.02,16.05,12700.0,10.7422,10.7623,10.7422,10.7623,12700.0
2012-06-01 12:50:00,16.05,16.05,16.05,16.05,5700.0,10.7623,10.7623,10.7623,10.7623,5700.0
2012-06-01 12:55:00,16.04,16.04,16.03,16.04,26800.0,10.7556,10.7556,10.7489,10.7556,26800.0
2012-06-01 13:00:00,16.04,16.04,16.02,16.04,18100.0,10.7556,10.7556,10.7422,10.7556,18100.0
2012-06-01 13:05:00,16.03,16.05,16.03,16.04,20200.0,10.7489,10.7623,10.7489,10.7556,20200.0
2012-06-01 13:10:00,16.04,16.04,16.03,16.04,28900.0,10.7556,10.7556,10.7489,10.7556,28900.0
2012-06-01 13:15:00,16.05,16.05,16.02,16.03,39300.0,10.7623,10.7623,10.7422,10.7489,39300.0
2012-06-01 13:20:00,16.02,16.05,16.02,16.05,42600.0,10.7422,10.7623,10.7422,10.7623,42600.0
2012-06-01 13:25:00,16.04,16.05,16.03,16.04,104200.0,10.7556,10.7623,10.7489,10.7556,104200.0
2012-06-01 13:30:00,16.05,16.05,16.02,16.03,41600.0,10.7623,10.7623,10.7422,10.7489,41600.0
2012-06-01 13:35:00,16.03,16.03,16.01,16.02,57400.0,10.7489,10.7489,10.7354,10.7422,57400.0
2012-06-01 13:40:00,16.02,16.04,16.02,16.04,74000.0,10.7422,10.7556,10.7422,10.7556,74000.0
2012-06-01 13:45:00,16.05,16.05,16.01,16.02,57900.0,10.7623,10.7623,10.7354,10.7422,57900.0
2012-06-01 13:50:00,16.02,16.03,15.99,15.99,78300.0,10.7422,10.7489,10.722,10.722,78300.0
2012-06-01 13:55:00,15.99,16.0,15.98,16.0,101200.0,10.722,10.7287,10.7153,10.7287,101200.0
2012-06-01 14:00:00,16.0,16.0,15.97,15.97,151800.0,10.7287,10.7287,10.7086,10.7086,151800.0
2012-06-01 14:05:00,15.97,15.98,15.96,15.96,41900.0,10.7086,10.7153,10.7019,10.7019,41900.0
2012-06-01 14:10:00,15.96,15.97,15.95,15.97,20500.0,10.7019,10.7086,10.6952,10.7086,20500.0
2012-06-01 14:15:00,15.97,15.98,15.95,15.98,82600.0,10.7086,10.7153,10.6952,10.7153,82600.0
2012-06-01 14:20:00,15.97,16.01,15.97,16.0,86700.0,10.7086,10.7354,10.7086,10.7287,86700.0
2012-06-01 14:25:00,16.0,16.01,15.99,15.99,62100.0,10.7287,10.7354,10.722,10.722,62100.0
2012-06-01 14:30:00,15.98,16.03,15.98,16.03,34800.0,10.7153,10.7489,10.7153,10.7489,34800.0
2012-06-01 14:35:00,16.03,16.03,16.0,16.03,50800.0,10.7489,10.7489,10.7287,10.7489,50800.0
2012-06-01 14:40:00,16.02,16.02,16.0,16.02,22200.0,10.7422,10.7422,10.7287,10.7422,22200.0
2012-06-01 14:45:00,16.01,16.01,16.0,16.0,20000.0,10.7354,10.7354,10.7287,10.7287,20000.0
2012-06-01 14:50:00,16.01,16.01,15.98,15.98,49000.0,10.7354,10.7354,10.7153,10.7153,49000.0
2012-06-01 14:55:00,15.98,15.99,15.96,15.97,72500.0,10.7153,10.722,10.7019,10.7086,72500.0
2012-06-01 15:00:00,15.98,15.99,15.97,15.98,40600.0,10.7153,10.722,10.7086,10.7153,40600.0
2012-06-01 15:05:00,15.98,16.01,15.98,16.0,61600.0,10.7153,10.7354,10.7153,10.7287,61600.0
2012-06-01 15:10:00,16.01,16.03,16.0,16.0,84600.0,10.7354,10.7489,10.7287,10.7287,84600.0
2012-06-01 15:15:00,15.99,16.0,15.97,15.97,59800.0,10.722,10.7287,10.7086,10.7086,59800.0
2012-06-01 15:20:00,15.97,15.98,15.95,15.97,102400.0,10.7086,10.7153,10.6952,10.7086,102400.0
2012-06-01 15:25:00,15.97,15.99,15.96,15.96,66400.0,10.7086,10.722,10.7019,10.7019,66400.0
2012-06-01 15:30:00,15.97,16.0,15.95,15.98,124000.0,10.7086,10.7287,10.6952,10.7153,124000.0
2012-06-01 15:35:00,15.98,16.0,15.97,15.99,109800.0,10.7153,10.7287,10.7086,10.722,109800.0
2012-06-01 15:40:00,15.99,16.01,15.98,16.0,119900.0,10.722,10.7354,10.7153,10.7287,119900.0
2012-06-01 15:45:00,16.01,16.01,16.0,16.0,24800.0,10.7354,10.7354,10.7287,10.7287,24800.0
2012-06-01 15:50:00,16.0,16.01,15.98,15.98,54400.0,10.7287,10.7354,10.7153,10.7153,54400.0
2012-06-01 15:55:00,15.99,15.99,15.96,15.97,99300.0,10.722,10.722,10.7019,10.7086,99300.0
2012-06-04 09:30:00,15.98,16.05,15.97,16.02,75900.0,10.7153,10.7623,10.7086,10.7422,75900.0
2012-06-04 09:35:00,16.02,16.08,16.02,16.04,48300.0,10.7422,10.7824,10.7422,10.7556,48300.0
2012-06-04 09:40:00,16.03,16.03,15.98,15.98,35200.0,10.7489,10.7489,10.7153,10.7153,35200.0
2012-06-04 09:45:00,15.98,15.99,15.96,15.97,50600.0,10.7153,10.722,10.7019,10.7086,50600.0
2012-06-04 09:50:00,15.98,15.98,15.95,15.97,118500.0,10.7153,10.7153,10.6952,10.7086,118500.0
2012-06-04 09:55:00,15.96,15.98,15.95,15.98,62900.0,10.7019,10.7153,10.6952,10.7153,62900.0
2012-06-04 10:00:00,15.98,15.98,15.95,15.97,69000.0,10.7153,10.7153,10.6952,10.7086,69000.0
2012-06-04 10:05:00,15.97,15.98,15.95,15.97,35300.0,10.7086,10.7153,10.6952,10.7086,35300.0
2012-06-04 10:10:00,15.98,16.02,15.98,16.02,90900.0,10.7153,10.7422,10.7153,10.7422,90900.0
2012-06-04 10:15:00,16.03,16.05,16.02,16.05,41400.0,10.7489,10.7623,10.7422,10.7623,41400.0
2012-06-04 10:20:00,16.06,16.06,16.01,16.01,38000.0,10.769,10.769,10.7354,10.7354,38000.0
2012-06-04 10:25:00,16.01,16.03,16.01,16.01,70300.0,10.7354,10.7489,10.7354,10.7354,70300.0
2012-06-04 10:30:00,16.0,16.01,15.98,16.0,43900.0,10.7287,10.7354,10.7153,10.7287,43900.0
2012-06-04 10:35:00,16.0,16.03,16.0,16.01,34900.0,10.7287,10.7489,10.7287,10.7354,34900.0
2012-06-04 10:40:00,16.02,16.03,16.0,16.0,36600.0,10.7422,10.7489,10.7287,10.7287,36600.0
2012-06-04 10:45:00,15.99,15.99,15.99,15.99,25100.0,10.722,10.722,10.722,10.722,25100.0
2012-06-04 10:50:00,15.99,16.0,15.99,15.99,31200.0,10.722,10.7287,10.722,10.722,31200.0
2012-06-04 10:55:00,16.0,16.02,16.0,16.0,36100.0,10.7287,10.7422,10.7287,10.7287,36100.0
2012-06-04 11:00:00,16.0,16.0,16.0,16.0,15800.0,10.7287,10.7287,10.7287,10.7287,15800.0
2012-06-04 11:05:00,15.99,15.99,15.97,15.97,31700.0,10.722,10.722,10.7086,10.7086,31700.0
2012-06-04 11:10:00,15.98,15.98,15.97,15.97,35600.0,10.7153,10.7153,10.7086,10.7086,35600.0
2012-06-04 11:15:00,15.98,15.98,15.98,15.98,19800.0,10.7153,10.7153,10.7153,10.7153,19800.0
2012-06-04 11:20:00,15.98,15.98,15.96,15.97,42900.0,10.7153,10.7153,10.7019,10.7086,42900.0
2012-06-04 11:25:00,15.96,15.96,15.92,15.92,53300.0,10.7019,10.7019,10.6751,10.6751,53300.0
2012-06-04 11:30:00,15.93,15.95,15.93,15.95,16300.0,10.6818,10.6952,10.6818,10.6952,16300.0
2012-06-04 11:35:00,15.95,15.97,15.95,15.97,15300.0,10.6952,10.7086,10.6952,10.7086,15300.0
2012-06-04 11:40:00,15.97,15.98,15.97,15.97,16100.0,10.7086,10.7153,10.7086,10.7086,16100.0
2012-06-04 11:45:00,15.96,16.0,15.96,16.0,96000.0,10.7019,10.7287,10.7019,10.7287,96000.0
2012-06-04 11:50:00,16.0,16.0,15.99,15.99,53200.0,10.7287,10.7287,10.722,10.722,53200.0
2012-06-04 11:55:00,16.0,16.01,16.0,16.01,8900.0,10.7287,10.7354,10.7287,10.7354,8900.0
2012-06-04 12:00:00,16.0,16.01,15.99,16.01,41800.0,10.7287,10.7354,10.722,10.7354,41800.0
2012-06-04 12:05:00,16.0,16.0,16.0,16.0,15100.0,10.7287,10.7287,10.7287,10.7287,15100.0
2012-06-04 12:10:00,16.0,16.0,15.97,15.97,48500.0,10.7287,10.7287,10.7086,10.7086,48500.0
2012-06-04 12:15:00,15.97,15.98,15.97,15.98,22500.0,10.7086,10.7153,10.7086,10.7153,22500.0
2012-06-04 12:20:00,15.98,15.98,15.98,15.98,1300.0,10.7153,10.7153,10.7153,10.7153,1300.0
2012-06-04 12:25:00,15.98,15.98,15.96,15.96,16600.0,10.7153,10.7153,10.7019,10.7019,16600.0
2012-06-04 12:30:00,15.97,15.98,15.97,15.98,30000.0,10.7086,10.7153,10.7086,10.7153,30000.0
2012-06-04 12:35:00,15.97,15.98,15.96,15.98,15800.0,10.7086,10.7153,10.7019,10.7153,15800.0
2012-06-04 12:40:00,15.98,15.99,15.98,15.99,6000.0,10.7153,10.722,10.7153,10.722,6000.0
2012-06-04 12:45:00,15.99,15.99,15.99,15.99,0.0,10.722,10.722,10.722,10.722,0.0
2012-06-04 12:50:00,15.98,15.98,15.97,15.98,36900.0,10.7153,10.7153,10.7086,10.7153,36900.0
2012-06-04 12:55:00,15.98,15.98,15.98,15.98,11100.0,10.7153,10.7153,10.7153,10.7153,11100.0
2012-06-04 13:00:00,15.98,16.01,15.98,16.01,35200.0,10.7153,10.7354,10.7153,10.7354,35200.0
2012-06-04 13:05:00,16.01,16.01,15.98,15.98,49500.0,10.7354,10.7354,10.7153,10.7153,49500.0
2012-06-04 13:10:00,15.98,15.98,15.98,15.98,67500.0,10.7153,10.7153,10.7153,10.7153,67500.0
2012-06-04 13:15:00,15.99,16.0,15.98,15.98,36500.0,10.722,10.7287,10.7153,10.7153,36500.0
2012-06-04 13:20:00,15.97,15.98,15.97,15.97,35500.0,10.7086,10.7153,10.7086,10.7086,35500.0
2012-06-04 13:25:00,15.97,15.97,15.97,15.97,16300.0,10.7086,10.7086,10.7086,10.7086,16300.0
2012-06-04 13:30:00,15.98,15.98,15.97,15.98,35500.0,10.7153,10.7153,10.7086,10.7153,35500.0
2012-06-04 13:35:00,15.99,16.02,15.99,16.02,61100.0,10.722,10.7422,10.722,10.7422,61100.0
2012-06-04 13:40:00,16.02,16.02,16.01,16.01,31100.0,10.7422,10.7422,10.7354,10.7354,31100.0
2012-06-04 13:45:00,16.01,16.01,16.0,16.0,50700.0,10.7354,10.7354,10.7287,10.7287,50700.0
2012-06-04 13:50:00,16.0,16.0,16.0,16.0,12200.0,10.7287,10.7287,10.7287,10.7287,12200.0
2012-06-04 13:55:00,16.0,16.02,16.0,16.02,42500.0,10.7287,10.7422,10.7287,10.7422,42500.0
2012-06-04 14:00:00,16.03,16.03,16.0,16.02,43000.0,10.7489,10.7489,10.7287,10.7422,43000.0
2012-06-04 14:05:00,16.02,16.02,16.01,16.01,54600.0,10.7422,10.7422,10.7354,10.7354,54600.0
2012-06-04 14:10:00,16.01,16.01,16.01,16.01,20200.0,10.7354,10.7354,10.7354,10.7354,20200.0
2012-06-04 14:15:00,16.01,16.05,16.0,16.05,46100.0,10.7354,10.7623,10.7287,10.7623,46100.0
2012-06-04 14:20:00,16.05,16.05,16.02,16.05,44000.0,10.7623,10.7623,10.7422,10.7623,44000.0
2012-06-04 14:25:00,16.05,16.07,16.05,16.07,26700.0,10.7623,10.7757,10.7623,10.7757,26700.0
2012-06-04 14:30:00,16.06,16.07,16.04,16.07,46500.0,10.769,10.7757,10.7556,10.7757,46500.0
2012-06-04 14:35:00,16.08,16.11,16.08,16.09,117900.0,10.7824,10.8025,10.7824,10.7891,117900.0
2012-06-04 14:40:00,16.08,16.1,16.07,16.09,51300.0,10.7824,10.7958,10.7757,10.7891,51300.0
2012-06-04 14:45:00,16.09,16.09,16.07,16.07,16600.0,10.7891,10.7891,10.7757,10.7757,16600.0
2012-06-04 14:50:00,16.07,16.08,16.07,16.08,13900.0,10.7757,10.7824,10.7757,10.7824,13900.0
2012-06-04 14:55:00,16.09,16.09,16.06,16.06,27100.0,10.7891,10.7891,10.769,10.769,27100.0
2012-06-04 15:00:00,16.05,16.06,16.04,16.06,40800.0,10.7623,10.769,10.7556,10.769,40800.0
2012-06-04 15:05:00,16.05,16.05,16.04,16.04,35000.0,10.7623,10.7623,10.7556,10.7556,35000.0
2012-06-04 15:10:00,16.03,16.03,16.0,16.03,119400.0,10.7489,10.7489,10.7287,10.7489,119400.0
2012-06-04 15:15:00,16.02,16.04,15.99,16.04,72000.0,10.7422,10.7556,10.722,10.7556,72000.0
2012-06-04 15:20:00,16.03,16.03,16.02,16.03,64900.0,10.7489,10.7489,10.7422,10.7489,64900.0
2012-06-04 15:25:00,16.03,16.06,16.0,16.06,80800.0,10.7489,10.769,10.7287,10.769,80800.0
2012-06-04 15:30:00,16.05,16.05,16.02,16.02,58400.0,10.7623,10.7623,10.7422,10.7422,58400.0
2012-06-04 15:35:00,16.02,16.03,16.02,16.03,62400.0,10.7422,10.7489,10.7422,10.7489,62400.0
2012-06-04 15:40:00,16.04,16.07,16.03,16.06,133000.0,10.7556,10.7757,10.7489,10.769,133000.0
2012-06-04 15:45:00,16.07,16.1,16.07,16.09,78000.0,10.7757,10.7958,10.7757,10.7891,78000.0
2012-06-04 15:50:00,16.1,16.13,16.09,16.11,148600.0,10.7958,10.8159,10.7891,10.8025,148600.0
2012-06-04 15:55:00,16.1,16.12,16.1,16.1,56300.0,10.7958,10.8092,10.7958,10.7958,56300.0
2012-06-05 09:30:00,16.07,16.12,16.05,16.12,68000.0,10.7757,10.8092,10.7623,10.8092,68000.0
2012-06-05 09:35:00,16.12,16.16,16.1,16.14,90000.0,10.8092,10.836,10.7958,10.8226,90000.0
2012-06-05 09:40:00,16.15,16.19,16.14,16.19,62300.0,10.8293,10.8561,10.8226,10.8561,62300.0
2012-06-05 09:45:00,16.19,16.21,16.18,16.2,49800.0,10.8561,10.8696,10.8494,10.8629,49800.0
2012-06-05 09:50:00,16.2,16.2,16.18,16.19,47000.0,10.8629,10.8629,10.8494,10.8561,47000.0
2012-06-05 09:55:00,16.2,16.2,16.18,16.2,127500.0,10.8629,10.8629,10.8494,10.8629,127500.0
2012-06-05 10:00:00,16.2,16.27,16.2,16.2,167300.0,10.8629,10.9098,10.8629,10.8629,167300.0
2012-06-05 10:05:00,16.19,16.19,16.16,16.16,88600.0,10.8561,10.8561,10.836,10.836,88600.0
2012-06-05 10:10:00,16.16,16.17,16.15,16.17,38200.0,10.836,10.8427,10.8293,10.8427,38200.0
2012-06-05 10:15:00,16.18,16.2,16.16,16.16,51200.0,10.8494,10.8629,10.836,10.836,51200.0
2012-06-05 10:20:00,16.15,16.2,16.15,16.2,40200.0,10.8293,10.8629,10.8293,10.8629,40200.0
2012-06-05 10:25:00,16.19,16.19,16.16,16.16,111900.0,10.8561,10.8561,10.836,10.836,111900.0
2012-06-05 10:30:00,16.17,16.17,16.14,16.16,59100.0,10.8427,10.8427,10.8226,10.836,59100.0
2012-06-05 10:35:00,16.16,16.16,16.13,16.15,57900.0,10.836,10.836,10.8159,10.8293,57900.0
2012-06-05 10:40:00,16.14,16.16,16.14,16.15,33300.0,10.8226,10.836,10.8226,10.8293,33300.0
2012-06-05 10:45:00,16.16,16.16,16.09,16.11,81100.0,10.836,10.836,10.7891,10.8025,81100.0
2012-06-05 10:50:00,16.11,16.11,16.11,16.11,300.0,10.8025,10.8025,10.8025,10.8025,300.0
2012-06-05 10:55:00,16.11,16.11,16.08,16.08,68300.0,10.8025,10.8025,10.7824,10.7824,68300.0
2012-06-05 11:00:00,16.08,16.08,16.08,16.08,7400.0,10.7824,10.7824,10.7824,10.7824,7400.0
2012-06-05 11:05:00,16.08,16.09,16.08,16.09,15400.0,10.7824,10.7891,10.7824,10.7891,15400.0
2012-06-05 11:10:00,16.09,16.11,16.09,16.11,32100.0,10.7891,10.8025,10.7891,10.8025,32100.0
2012-06-05 11:15:00,16.11,16.12,16.11,16.12,23600.0,10.8025,10.8092,10.8025,10.8092,23600.0
2012-06-05 11:20:00,16.12,16.12,16.1,16.1,37700.0,10.8092,10.8092,10.7958,10.7958,37700.0
2012-06-05 11:25:00,16.09,16.09,16.07,16.07,34100.0,10.7891,10.7891,10.7757,10.7757,34100.0
2012-06-05 11:30:00,16.08,16.08,16.05,16.05,49100.0,10.7824,10.7824,10.7623,10.7623,49100.0
2012-06-05 11:35:00,16.05,16.05,15.99,15.99,184400.0,10.7623,10.7623,10.722,10.722,184400.0
2012-06-05 11:40:00,15.99,16.03,15.99,16.02,53500.0,10.722,10.7489,10.722,10.7422,53500.0
2012-06-05 11:45:00,16.01,16.03,16.01,16.03,22000.0,10.7354,10.7489,10.7354,10.7489,22000.0
2012-06-05 11:50:00,16.02,16.03,16.0,16.02,65900.0,10.7422,10.7489,10.7287,10.7422,65900.0
2012-06-05 11:55:00,16.03,16.06,16.02,16.06,109100.0,10.7489,10.769,10.7422,10.769,109100.0
2012-06-05 12:00:00,16.06,16.09,16.06,16.09,11700.0,10.769,10.7891,10.769,10.7891,11700.0
2012-06-05 12:05:00,16.09,16.1,16.09,16.09,18100.0,10.7891,10.7958,10.7891,10.7891,18100.0
2012-06-05 12:10:00,16.09,16.09,16.08,16.08,22000.0,10.7891,10.7891,10.7824,10.7824,22000.0
2012-06-05 12:15:00,16.07,16.08,16.05,16.08,41300.0,10.7757,10.7824,10.7623,10.7824,41300.0
2012-06-05 12:20:00,16.07,16.1,16.06,16.1,90000.0,10.7757,10.7958,10.769,10.7958,90000.0
2012-06-05 12:25:00,16.1,16.11,16.1,16.1,9900.0,10.7958,10.8025,10.7958,10.7958,9900.0
2012-06-05 12:30:00,16.11,16.15,16.11,16.14,72300.0,10.8025,10.8293,10.8025,10.8226,72300.0
2012-06-05 12:35:00,16.14,16.14,16.12,16.13,18800.0,10.8226,10.8226,10.8092,10.8159,18800.0
2012-06-05 12:40:00,16.13,16.13,16.12,16.12,20800.0,10.8159,10.8159,10.8092,10.8092,20800.0
2012-06-05 12:45:00,16.12,16.12,16.08,16.08,17600.0,10.8092,10.8092,10.7824,10.7824,17600.0
2012-06-05 12:50:00,16.09,16.1,16.09,16.09,23800.0,10.7891,10.7958,10.7891,10.7891,23800.0
2012-06-05 12:55:00,16.08,16.09,16.08,16.08,27600.0,10.7824,10.7891,10.7824,10.7824,27600.0
2012-06-05 13:00:00,16.08,16.08,16.06,16.06,25000.0,10.7824,10.7824,10.769,10.769,25000.0
2012-06-05 13:05:00,16.07,16.07,16.07,16.07,23200.0,10.7757,10.7757,10.7757,10.7757,23200.0
2012-06-05 13:10:00,16.07,16.07,16.07,16.07,13800.0,10.7757,10.7757,10.7757,10.7757,13800.0
2012-06-05 13:15:00,16.07,16.07,16.04,16.06,42400.0,10.7757,10.7757,10.7556,10.769,42400.0
2012-06-05 13:20:00,16.06,16.08,16.06,16.08,6700.0,10.769,10.7824,10.769,10.7824,6700.0
2012-06-05 13:25:00,16.07,16.08,16.06,16.07,16900.0,10.7757,10.7824,10.769,10.7757,16900.0
2012-06-05 13:30:00,16.07,16.07,16.05,16.05,29200.0,10.7757,10.7757,10.7623,10.7623,29200.0
2012-06-05 13:35:00,16.05,16.05,16.02,16.02,35400.0,10.7623,10.7623,10.7422,10.7422,35400.0
2012-06-05 13:40:00,16.03,16.03,16.0,16.01,177500.0,10.7489,10.7489,10.7287,10.7354,177500.0
2012-06-05 13:45:00,16.02,16.03,16.01,16.03,6200.0,10.7422,10.7489,10.7354,10.7489,6200.0
2012-06-05 13:50:00,16.03,16.05,16.02,16.04,77300.0,10.7489,10.7623,10.7422,10.7556,77300.0
2012-06-05 13:55:00,16.05,16.05,16.04,16.05,600.0,10.7623,10.7623,10.7556,10.7623,600.0
2012-06-05 14:00:00,16.04,16.05,16.04,16.05,600.0,10.7556,10.7623,10.7556,10.7623,600.0
2012-06-05 14:05:00,16.05,16.08,16.05,16.08,33700.0,10.7623,10.7824,10.7623,10.7824,33700.0
2012-06-05 14:10:00,16.08,16.08,16.07,16.08,39400.0,10.7824,10.7824,10.7757,10.7824,39400.0
2012-06-05 14:15:00,16.08,16.09,16.07,16.09,64000.0,10.7824,10.7891,10.7757,10.7891,64000.0
2012-06-05 14:20:00,16.09,16.09,16.08,16.09,75700.0,10.7891,10.7891,10.7824,10.7891,75700.0
2012-06-05 14:25:00,16.1,16.12,16.1,16.1,71900.0,10.7958,10.8092,10.7958,10.7958,71900.0
2012-06-05 14:30:00,16.1,16.12,16.1,16.12,42100.0,10.7958,10.8092,10.7958,10.8092,42100.0
2012-06-05 14:35:00,16.13,16.13,16.08,16.08,58100.0,10.8159,10.8159,10.7824,10.7824,58100.0
2012-06-05 14:40:00,16.08,16.1,16.08,16.09,45700.0,10.7824,10.7958,10.7824,10.7891,45700.0
2012-06-05 14:45:00,16.09,16.1,16.08,16.08,13900.0,10.7891,10.7958,10.7824,10.7824,13900.0
2012-06-05 14:50:00,16.08,16.09,16.08,16.09,4500.0,10.7824,10.7891,10.7824,10.7891,4500.0
2012-06-05 14:55:00,16.08,16.09,16.08,16.08,10600.0,10.7824,10.7891,10.7824,10.7824,10600.0
2012-06-05 15:00:00,16.09,16.11,16.09,16.1,22900.0,10.7891,10.8025,10.7891,10.7958,22900.0
2012-06-05 15:05:00,16.1,16.1,16.08,16.08,20100.0,10.7958,10.7958,10.7824,10.7824,20100.0
2012-06-05 15:10:00,16.08,16.08,16.06,16.07,27000.0,10.7824,10.7824,10.769,10.7757,27000.0
2012-06-05 15:15:00,16.07,16.07,16.06,16.07,34000.0,10.7757,10.7757,10.769,10.7757,34000.0
2012-06-05 15:20:00,16.07,16.07,16.06,16.07,14400.0,10.7757,10.7757,10.769,10.7757,14400.0
2012-06-05 15:25:00,16.08,16.1,16.08,16.09,87100.0,10.7824,10.7958,10.7824,10.7891,87100.0
2012-06-05 15:30:00,16.08,16.09,16.08,16.09,47700.0,10.7824,10.7891,10.7824,10.7891,47700.0
2012-06-05 15:35:00,16.1,16.11,16.08,16.1,69900.0,10.7958,10.8025,10.7824,10.7958,69900.0
2012-06-05 15:40:00,16.1,16.14,16.1,16.14,115200.0,10.7958,10.8226,10.7958,10.8226,115200.0
2012-06-05 15:45:00,16.14,16.14,16.1,16.12,202700.0,10.8226,10.8226,10.7958,10.8092,202700.0
2012-06-05 15:50:00,16.12,16.16,16.12,16.15,82400.0,10.8092,10.836,10.8092,10.8293,82400.0
2012-06-05 15:55:00,16.14,16.15,16.11,16.11,122800.0,10.8226,10.8293,10.8025,10.8025,122800.0
2012-06-06 09:30:00,16.27,16.3,16.23,16.29,41700.0,10.9098,10.9299,10.883,10.9232,41700.0
2012-06-06 09:35:00,16.29,16.29,16.25,16.25,35200.0,10.9232,10.9232,10.8964,10.8964,35200.0
2012-06-06 09:40:00,16.26,16.38,16.26,16.36,67700.0,10.9031,10.9836,10.9031,10.9701,67700.0
2012-06-06 09:45:00,16.37,16.42,16.36,16.39,65800.0,10.9768,11.0104,10.9701,10.9903,65800.0
2012-06-06 09:50:00,16.4,16.45,16.4,16.45,95400.0,10.997,11.0305,10.997,11.0305,95400.0
2012-06-06 09:55:00,16.45,16.48,16.45,16.47,49400.0,11.0305,11.0506,11.0305,11.0439,49400.0
2012-06-06 10:00:00,16.47,16.5,16.47,16.48,74200.0,11.0439,11.064,11.0439,11.0506,74200.0
2012-06-06 10:05:00,16.47,16.5,16.47,16.49,22900.0,11.0439,11.064,11.0439,11.0573,22900.0
2012-06-06 10:10:00,16.5,16.5,16.47,16.49,66700.0,11.064,11.064,11.0439,11.0573,66700.0
2012-06-06 10:15:00,16.49,16.49,16.47,16.48,16800.0,11.0573,11.0573,11.0439,11.0506,16800.0
2012-06-06 10:20:00,16.47,16.47,16.43,16.43,30700.0,11.0439,11.0439,11.0171,11.0171,30700.0
2012-06-06 10:25:00,16.43,16.44,16.42,16.42,116900.0,11.0171,11.0238,11.0104,11.0104,116900.0
2012-06-06 10:30:00,16.42,16.42,16.4,16.42,30900.0,11.0104,11.0104,10.997,11.0104,30900.0
2012-06-06 10:35:00,16.42,16.46,16.41,16.44,66000.0,11.0104,11.0372,11.0037,11.0238,66000.0
2012-06-06 10:40:00,16.44,16.45,16.43,16.43,21400.0,11.0238,11.0305,11.0171,11.0171,21400.0
2012-06-06 10:45:00,16.44,16.46,16.43,16.46,44500.0,11.0238,11.0372,11.0171,11.0372,44500.0
2012-06-06 10:50:00,16.45,16.47,16.45,16.47,15200.0,11.0305,11.0439,11.0305,11.0439,15200.0
2012-06-06 10:55:00,16.47,16.48,16.47,16.47,20000.0,11.0439,11.0506,11.0439,11.0439,20000.0
2012-06-06 11:00:00,16.47,16.48,16.45,16.46,53500.0,11.0439,11.0506,11.0305,11.0372,53500.0
2012-06-06 11:05:00,16.46,16.47,16.45,16.47,47400.0,11.0372,11.0439,11.0305,11.0439,47400.0
2012-06-06 11:10:00,16.47,16.5,16.45,16.5,158100.0,11.0439,11.064,11.0305,11.064,158100.0
2012-06-06 11:15:00,16.5,16.5,16.49,16.5,14800.0,11.064,11.064,11.0573,11.064,14800.0
2012-06-06 11:20:00,16.5,16.55,16.5,16.53,66300.0,11.064,11.0975,11.064,11.0841,66300.0
2012-06-06 11:25:00,16.54,16.55,16.53,16.55,42600.0,11.0908,11.0975,11.0841,11.0975,42600.0
2012-06-06 11:30:00,16.55,16.55,16.5,16.5,58300.0,11.0975,11.0975,11.064,11.064,58300.0
2012-06-06 11:35:00,16.5,16.52,16.5,16.52,23500.0,11.064,11.0774,11.064,11.0774,23500.0
2012-06-06 11:40:00,16.52,16.54,16.51,16.54,117900.0,11.0774,11.0908,11.0707,11.0908,117900.0
2012-06-06 11:45:00,16.54,16.56,16.54,16.54,91000.0,11.0908,11.1043,11.0908,11.0908,91000.0
2012-06-06 11:50:00,16.53,16.53,16.51,16.51,33500.0,11.0841,11.0841,11.0707,11.0707,33500.0
2012-06-06 11:55:00,16.51,16.51,16.5,16.51,18700.0,11.0707,11.0707,11.064,11.0707,18700.0
2012-06-06 12:00:00,16.5,16.52,16.5,16.51,38100.0,11.064,11.0774,11.064,11.0707,38100.0
2012-06-06 12:05:00,16.51,16.52,16.5,16.52,21800.0,11.0707,11.0774,11.064,11.0774,21800.0
2012-06-06 12:10:00,16.53,16.53,16.52,16.53,37500.0,11.0841,11.0841,11.0774,11.0841,37500.0
2012-06-06 12:15:00,16.52,16.53,16.52,16.53,5900.0,11.0774,11.0841,11.0774,11.0841,5900.0
2012-06-06 12:20:00,16.52,16.53,16.51,16.51,45600.0,11.0774,11.0841,11.0707,11.0707,45600.0
2012-06-06 12:25:00,16.51,16.54,16.5,16.54,92900.0,11.0707,11.0908,11.064,11.0908,92900.0
2012-06-06 12:30:00,16.53,16.56,16.53,16.56,85200.0,11.0841,11.1043,11.0841,11.1043,85200.0
2012-06-06 12:35:00,16.57,16.58,16.56,16.58,26000.0,11.111,11.1177,11.1043,11.1177,26000.0
2012-06-06 12:40:00,16.58,16.61,16.58,16.59,60300.0,11.1177,11.1378,11.1177,11.1244,60300.0
2012-06-06 12:45:00,16.59,16.6,16.59,16.59,2500.0,11.1244,11.1311,11.1244,11.1244,2500.0
2012-06-06 12:50:00,16.59,16.6,16.58,16.58,27000.0,11.1244,11.1311,11.1177,11.1177,27000.0
2012-06-06 12:55:00,16.58,16.58,16.58,16.58,26400.0,11.1177,11.1177,11.1177,11.1177,26400.0
2012-06-06 13:00:00,16.58,16.58,16.57,16.58,50100.0,11.1177,11.1177,11.111,11.1177,50100.0
2012-06-06 13:05:00,16.58,16.58,16.57,16.58,88900.0,11.1177,11.1177,11.111,11.1177,88900.0
2012-06-06 13:10:00,16.58,16.59,16.57,16.57,24900.0,11.1177,11.1244,11.111,11.111,24900.0
2012-06-06 13:15:00,16.56,16.57,16.56,16.57,18800.0,11.1043,11.111,11.1043,11.111,18800.0
2012-06-06 13:20:00,16.56,16.57,16.56,16.57,30400.0,11.1043,11.111,11.1043,11.111,30400.0
2012-06-06 13:25:00,16.56,16.57,16.56,16.57,11900.0,11.1043,11.111,11.1043,11.111,11900.0
2012-06-06 13:30:00,16.57,16.58,16.56,16.57,125400.0,11.111,11.1177,11.1043,11.111,125400.0
2012-06-06 13:35:00,16.57,16.57,16.56,16.57,43800.0,11.111,11.111,11.1043,11.111,43800.0
2012-06-06 13:40:00,16.56,16.57,16.56,16.56,31800.0,11.1043,11.111,11.1043,11.1043,31800.0
2012-06-06 13:45:00,16.56,16.57,16.55,16.56,19800.0,11.1043,11.111,11.0975,11.1043,19800.0
2012-06-06 13:50:00,16.56,16.57,16.55,16.57,51300.0,11.1043,11.111,11.0975,11.111,51300.0
2012-06-06 13:55:00,16.57,16.57,16.56,16.56,5700.0,11.111,11.111,11.1043,11.1043,5700.0
2012-06-06 14:00:00,16.55,16.58,16.55,16.57,42000.0,11.0975,11.1177,11.0975,11.111,42000.0
2012-06-06 14:05:00,16.56,16.57,16.55,16.55,33800.0,11.1043,11.111,11.0975,11.0975,33800.0
2012-06-06 14:10:00,16.54,16.55,16.53,16.53,23700.0,11.0908,11.0975,11.0841,11.0841,23700.0
2012-06-06 14:15:00,16.53,16.55,16.52,16.55,64200.0,11.0841,11.0975,11.0774,11.0975,64200.0
2012-06-06 14:20:00,16.55,16.56,16.54,16.55,17000.0,11.0975,11.1043,11.0908,11.0975,17000.0
2012-06-06 14:25:00,16.54,16.58,16.54,16.57,40700.0,11.0908,11.1177,11.0908,11.111,40700.0
2012-06-06 14:30:00,16.57,16.59,16.56,16.59,74300.0,11.111,11.1244,11.1043,11.1244,74300.0
2012-06-06 14:35:00,16.58,16.59,16.57,16.57,32100.0,11.1177,11.1244,11.111,11.111,32100.0
2012-06-06 14:40:00,16.57,16.59,16.57,16.57,46700.0,11.111,11.1244,11.111,11.111,46700.0
2012-06-06 14:45:00,16.58,16.58,16.57,16.57,28000.0,11.1177,11.1177,11.111,11.111,28000.0
2012-06-06 14:50:00,16.57,16.58,16.56,16.56,28800.0,11.111,11.1177,11.1043,11.1043,28800.0
2012-06-06 14:55:00,16.56,16.58,16.56,16.57,30900.0,11.1043,11.1177,11.1043,11.111,30900.0
2012-06-06 15:00:00,16.56,16.59,16.56,16.59,17300.0,11.1043,11.1244,11.1043,11.1244,17300.0
2012-06-06 15:05:00,16.59,16.6,16.58,16.58,92800.0,11.1244,11.1311,11.1177,11.1177,92800.0
2012-06-06 15:10:00,16.58,16.59,16.57,16.57,44200.0,11.1177,11.1244,11.111,11.111,44200.0
2012-06-06 15:15:00,16.57,16.58,16.56,16.56,56700.0,11.111,11.1177,11.1043,11.1043,56700.0
2012-06-06 15:20:00,16.56,16.59,16.56,16.58,37100.0,11.1043,11.1244,11.1043,11.1177,37100.0
2012-06-06 15:25:00,16.58,16.6,16.58,16.59,44000.0,11.1177,11.1311,11.1177,11.1244,44000.0
2012-06-06 15:30:00,16.59,16.6,16.59,16.59,8900.0,11.1244,11.1311,11.1244,11.1244,8900.0
2012-06-06 15:35:00,16.6,16.61,16.6,16.6,135000.0,11.1311,11.1378,11.1311,11.1311,135000.0
2012-06-06 15:40:00,16.6,16.65,16.6,16.65,149800.0,11.1311,11.1646,11.1311,11.1646,149800.0
2012-06-06 15:45:00,16.65,16.67,16.62,16.62,180100.0,11.1646,11.178,11.1445,11.1445,180100.0
2012-06-06 15:50:00,16.63,16.68,16.63,16.67,247500.0,11.1512,11.1847,11.1512,11.178,247500.0
2012-06-06 15:55:00,16.67,16.68,16.65,16.68,213700.0,11.178,11.1847,11.1646,11.1847,213700.0
2012-06-07 09:30:00,16.88,16.92,16.79,16.79,114400.0,11.3188,11.3456,11.2585,11.2585,114400.0
2012-06-07 09:35:00,16.79,16.79,16.72,16.79,85500.0,11.2585,11.2585,11.2115,11.2585,85500.0
2012-06-07 09:40:00,16.79,16.79,16.75,16.75,85300.0,11.2585,11.2585,11.2317,11.2317,85300.0
2012-06-07 09:45:00,16.75,16.75,16.72,16.73,33300.0,11.2317,11.2317,11.2115,11.2182,33300.0
2012-06-07 09:50:00,16.73,16.75,16.72,16.72,54000.0,11.2182,11.2317,11.2115,11.2115,54000.0
2012-06-07 09:55:00,16.72,16.75,16.72,16.72,72600.0,11.2115,11.2317,11.2115,11.2115,72600.0
2012-06-07 10:00:00,16.71,16.72,16.65,16.66,151300.0,11.2048,11.2115,11.1646,11.1713,151300.0
2012-06-07 10:05:00,16.65,16.68,16.59,16.6,84200.0,11.1646,11.1847,11.1244,11.1311,84200.0
2012-06-07 10:10:00,16.6,16.6,16.59,16.6,39400.0,11.1311,11.1311,11.1244,11.1311,39400.0
2012-06-07 10:15:00,16.6,16.6,16.6,16.6,40500.0,11.1311,11.1311,11.1311,11.1311,40500.0
2012-06-07 10:20:00,16.6,16.63,16.6,16.63,68700.0,11.1311,11.1512,11.1311,11.1512,68700.0
2012-06-07 10:25:00,16.62,16.64,16.62,16.63,58700.0,11.1445,11.1579,11.1445,11.1512,58700.0
2012-06-07 10:30:00,16.63,16.63,16.61,16.61,71700.0,11.1512,11.1512,11.1378,11.1378,71700.0
2012-06-07 10:35:00,16.61,16.61,16.58,16.58,23900.0,11.1378,11.1378,11.1177,11.1177,23900.0
2012-06-07 10:40:00,16.58,16.58,16.55,16.57,86700.0,11.1177,11.1177,11.0975,11.111,86700.0
2012-06-07 10:45:00,16.57,16.57,16.55,16.57,50100.0,11.111,11.111,11.0975,11.111,50100.0
2012-06-07 10:50:00,16.57,16.57,16.55,16.57,92900.0,11.111,11.111,11.0975,11.111,92900.0
2012-06-07 10:55:00,16.57,16.57,16.56,16.56,3000.0,11.111,11.111,11.1043,11.1043,3000.0
2012-06-07 11:00:00,16.57,16.59,16.57,16.59,32400.0,11.111,11.1244,11.111,11.1244,32400.0
2012-06-07 11:05:00,16.59,16.61,16.59,16.6,51000.0,11.1244,11.1378,11.1244,11.1311,51000.0
2012-06-07 11:10:00,16.59,16.59,16.58,16.58,14000.0,11.1244,11.1244,11.1177,11.1177,14000.0
2012-06-07 11:15:00,16.59,16.6,16.59,16.6,8000.0,11.1244,11.1311,11.1244,11.1311,8000.0
2012-06-07 11:20:00,16.6,16.62,16.6,16.61,29500.0,11.1311,11.1445,11.1311,11.1378,29500.0
2012-06-07 11:25:00,16.61,16.61,16.58,16.58,49900.0,11.1378,11.1378,11.1177,11.1177,49900.0
2012-06-07 11:30:00,16.59,16.59,16.58,16.58,8400.0,11.1244,11.1244,11.1177,11.1177,8400.0
2012-06-07 11:35:00,16.57,16.59,16.57,16.59,12100.0,11.111,11.1244,11.111,11.1244,12100.0
2012-06-07 11:40:00,16.59,16.61,16.59,16.61,12600.0,11.1244,11.1378,11.1244,11.1378,12600.0
2012-06-07 11:45:00,16.62,16.62,16.61,16.61,8700.0,11.1445,11.1445,11.1378,11.1378,8700.0
2012-06-07 11:50:00,16.62,16.63,16.6,16.6,40600.0,11.1445,11.1512,11.1311,11.1311,40600.0
2012-06-07 11:55:00,16.6,16.6,16.59,16.6,25900.0,11.1311,11.1311,11.1244,11.1311,25900.0
2012-06-07 12:00:00,16.6,16.61,16.6,16.6,19100.0,11.1311,11.1378,11.1311,11.1311,19100.0
2012-06-07 12:05:00,16.6,16.6,16.58,16.59,34500.0,11.1311,11.1311,11.1177,11.1244,34500.0
2012-06-07 12:10:00,16.59,16.62,16.59,16.62,21800.0,11.1244,11.1445,11.1244,11.1445,21800.0
2012-06-07 12:15:00,16.63,16.66,16.62,16.63,71400.0,11.1512,11.1713,11.1445,11.1512,71400.0
2012-06-07 12:20:00,16.64,16.65,16.62,16.63,32100.0,11.1579,11.1646,11.1445,11.1512,32100.0
2012-06-07 12:25:00,16.63,16.65,16.62,16.64,33000.0,11.1512,11.1646,11.1445,11.1579,33000.0
2012-06-07 12:30:00,16.63,16.64,16.62,16.63,45500.0,11.1512,11.1579,11.1445,11.1512,45500.0
2012-06-07 12:35:00,16.63,16.63,16.63,16.63,8900.0,11.1512,11.1512,11.1512,11.1512,8900.0
2012-06-07 12:40:00,16.63,16.63,16.61,16.61,46700.0,11.1512,11.1512,11.1378,11.1378,46700.0
2012-06-07 12:45:00,16.61,16.63,16.6,16.61,85300.0,11.1378,11.1512,11.1311,11.1378,85300.0
2012-06-07 12:50:00,16.61,16.64,16.61,16.63,24900.0,11.1378,11.1579,11.1378,11.1512,24900.0
2012-06-07 12:55:00,16.64,16.64,16.63,16.63,11100.0,11.1579,11.1579,11.1512,11.1512,11100.0
2012-06-07 13:00:00,16.62,16.62,16.61,16.61,10800.0,11.1445,11.1445,11.1378,11.1378,10800.0
2012-06-07 13:05:00,16.61,16.61,16.6,16.6,13400.0,11.1378,11.1378,11.1311,11.1311,13400.0
2012-06-07 13:10:00,16.6,16.61,16.6,16.6,82500.0,11.1311,11.1378,11.1311,11.1311,82500.0
2012-06-07 13:15:00,16.6,16.61,16.6,16.61,31400.0,11.1311,11.1378,11.1311,11.1378,31400.0
2012-06-07 13:20:00,16.61,16.62,16.61,16.62,8400.0,11.1378,11.1445,11.1378,11.1445,8400.0
2012-06-07 13:25:00,16.62,16.62,16.61,16.61,34100.0,11.1445,11.1445,11.1378,11.1378,34100.0
2012-06-07 13:30:00,16.61,16.61,16.6,16.61,22000.0,11.1378,11.1378,11.1311,11.1378,22000.0
2012-06-07 13:35:00,16.61,16.61,16.6,16.6,47300.0,11.1378,11.1378,11.1311,11.1311,47300.0
2012-06-07 13:40:00,16.6,16.61,16.6,16.6,28600.0,11.1311,11.1378,11.1311,11.1311,28600.0
2012-06-07 13:45:00,16.6,16.61,16.6,16.61,11700.0,11.1311,11.1378,11.1311,11.1378,11700.0
2012-06-07 13:50:00,16.62,16.62,16.59,16.59,23500.0,11.1445,11.1445,11.1244,11.1244,23500.0
2012-06-07 13:55:00,16.59,16.59,16.59,16.59,18500.0,11.1244,11.1244,11.1244,11.1244,18500.0
2012-06-07 14:00:00,16.59,16.59,16.58,16.59,43800.0,11.1244,11.1244,11.1177,11.1244,43800.0
2012-06-07 14:05:00,16.59,16.59,16.58,16.58,31200.0,11.1244,11.1244,11.1177,11.1177,31200.0
2012-06-07 14:10:00,16.59,16.6,16.59,16.6,15500.0,11.1244,11.1311,11.1244,11.1311,15500.0
2012-06-07 14:15:00,16.6,16.64,16.6,16.63,25000.0,11.1311,11.1579,11.1311,11.1512,25000.0
2012-06-07 14:20:00,16.64,16.69,16.64,16.68,60000.0,11.1579,11.1914,11.1579,11.1847,60000.0
2012-06-07 14:25:00,16.67,16.67,16.66,16.66,21100.0,11.178,11.178,11.1713,11.1713,21100.0
2012-06-07 14:30:00,16.67,16.67,16.65,16.65,38400.0,11.178,11.178,11.1646,11.1646,38400.0
2012-06-07 14:35:00,16.64,16.66,16.64,16.65,10900.0,11.1579,11.1713,11.1579,11.1646,10900.0
2012-06-07 14:40:00,16.66,16.66,16.65,16.66,900.0,11.1713,11.1713,11.1646,11.1713,900.0
2012-06-07 14:45:00,16.66,16.66,16.64,16.65,15200.0,11.1713,11.1713,11.1579,11.1646,15200.0
2012-06-07 14:50:00,16.64,16.65,16.63,16.64,19500.0,11.1579,11.1646,11.1512,11.1579,19500.0
2012-06-07 14:55:00,16.64,16.64,16.63,16.64,6800.0,11.1579,11.1579,11.1512,11.1579,6800.0
2012-06-07 15:00:00,16.63,16.63,16.61,16.61,25400.0,11.1512,11.1512,11.1378,11.1378,25400.0
2012-06-07 15:05:00,16.61,16.63,16.6,16.63,36300.0,11.1378,11.1512,11.1311,11.1512,36300.0
2012-06-07 15:10:00,16.63,16.63,16.61,16.61,14500.0,11.1512,11.1512,11.1378,11.1378,14500.0
2012-06-07 15:15:00,16.61,16.61,16.58,16.58,86600.0,11.1378,11.1378,11.1177,11.1177,86600.0
2012-06-07 15:20:00,16.58,16.6,16.58,16.6,39900.0,11.1177,11.1311,11.1177,11.1311,39900.0
2012-06-07 15:25:00,16.6,16.6,16.58,16.59,80600.0,11.1311,11.1311,11.1177,11.1244,80600.0
2012-06-07 15:30:00,16.59,16.59,16.56,16.57,171400.0,11.1244,11.1244,11.1043,11.111,171400.0
2012-06-07 15:35:00,16.57,16.58,16.55,16.55,43900.0,11.111,11.1177,11.0975,11.0975,43900.0
2012-06-07 15:40:00,16.55,16.58,16.55,16.55,31300.0,11.0975,11.1177,11.0975,11.0975,31300.0
2012-06-07 15:45:00,16.56,16.58,16.55,16.55,57200.0,11.1043,11.1177,11.0975,11.0975,57200.0
2012-06-07 15:50:00,16.56,16.56,16.53,16.55,115100.0,11.1043,11.1043,11.0841,11.0975,115100.0
2012-06-07 15:55:00,16.55,16.58,16.55,16.58,119200.0,11.0975,11.1177,11.0975,11.1177,119200.0
2012-06-08 09:30:00,16.53,16.6,16.49,16.5,73300.0,11.0841,11.1311,11.0573,11.064,73300.0
2012-06-08 09:35:00,16.51,16.53,16.51,16.52,32500.0,11.0707,11.0841,11.0707,11.0774,32500.0
2012-06-08 09:40:00,16.51,16.52,16.5,16.51,35100.0,11.0707,11.0774,11.064,11.0707,35100.0
2012-06-08 09:45:00,16.51,16.51,16.5,16.51,28800.0,11.0707,11.0707,11.064,11.0707,28800.0
2012-06-08 09:50:00,16.51,16.57,16.51,16.57,47700.0,11.0707,11.111,11.0707,11.111,47700.0
2012-06-08 09:55:00,16.58,16.59,16.56,16.56,38100.0,11.1177,11.1244,11.1043,11.1043,38100.0
2012-06-08 10:00:00,16.56,16.58,16.55,16.58,45800.0,11.1043,11.1177,11.0975,11.1177,45800.0
2012-06-08 10:05:00,16.58,16.59,16.56,16.56,29300.0,11.1177,11.1244,11.1043,11.1043,29300.0
2012-06-08 10:10:00,16.56,16.56,16.54,16.55,22600.0,11.1043,11.1043,11.0908,11.0975,22600.0
2012-06-08 10:15:00,16.55,16.56,16.55,16.56,73800.0,11.0975,11.1043,11.0975,11.1043,73800.0
2012-06-08 10:20:00,16.56,16.56,16.53,16.53,45200.0,11.1043,11.1043,11.0841,11.0841,45200.0
2012-06-08 10:25:00,16.54,16.57,16.54,16.55,58500.0,11.0908,11.111,11.0908,11.0975,58500.0
2012-06-08 10:30:00,16.55,16.56,16.55,16.56,26200.0,11.0975,11.1043,11.0975,11.1043,26200.0
2012-06-08 10:35:00,16.56,16.57,16.54,16.54,24700.0,11.1043,11.111,11.0908,11.0908,24700.0
2012-06-08 10:40:00,16.54,16.54,16.52,16.54,49400.0,11.0908,11.0908,11.0774,11.0908,49400.0
2012-06-08 10:45:00,16.55,16.58,16.55,16.58,32000.0,11.0975,11.1177,11.0975,11.1177,32000.0
2012-06-08 10:50:00,16.58,16.58,16.56,16.58,43200.0,11.1177,11.1177,11.1043,11.1177,43200.0
2012-06-08 10:55:00,16.59,16.63,16.59,16.63,33200.0,11.1244,11.1512,11.1244,11.1512,33200.0
2012-06-08 11:00:00,16.64,16.67,16.64,16.67,29500.0,11.1579,11.178,11.1579,11.178,29500.0
2012-06-08 11:05:00,16.67,16.67,16.64,16.64,13800.0,11.178,11.178,11.1579,11.1579,13800.0
2012-06-08 11:10:00,16.65,16.65,16.64,16.64,7100.0,11.1646,11.1646,11.1579,11.1579,7100.0
2012-06-08 11:15:00,16.64,16.65,16.64,16.64,27600.0,11.1579,11.1646,11.1579,11.1579,27600.0
2012-06-08 11:20:00,16.64,16.66,16.64,16.66,19600.0,11.1579,11.1713,11.1579,11.1713,19600.0
2012-06-08 11:25:00,16.66,16.66,16.66,16.66,400.0,11.1713,11.1713,11.1713,11.1713,400.0
2012-06-08 11:30:00,16.66,16.69,16.66,16.67,50800.0,11.1713,11.1914,11.1713,11.178,50800.0
2012-06-08 11:35:00,16.66,16.66,16.65,16.66,6800.0,11.1713,11.1713,11.1646,11.1713,6800.0
2012-06-08 11:40:00,16.66,16.66,16.64,16.64,12000.0,11.1713,11.1713,11.1579,11.1579,12000.0
2012-06-08 11:45:00,16.64,16.65,16.64,16.64,1300.0,11.1579,11.1646,11.1579,11.1579,1300.0
2012-06-08 11:50:00,16.64,16.65,16.64,16.64,19400.0,11.1579,11.1646,11.1579,11.1579,19400.0
2012-06-08 11:55:00,16.65,16.65,16.63,16.63,62700.0,11.1646,11.1646,11.1512,11.1512,62700.0
2012-06-08 12:00:00,16.64,16.64,16.64,16.64,2900.0,11.1579,11.1579,11.1579,11.1579,2900.0
2012-06-08 12:05:00,16.64,16.67,16.64,16.65,56800.0,11.1579,11.178,11.1579,11.1646,56800.0
2012-06-08 12:10:00,16.65,16.65,16.64,16.64,25000.0,11.1646,11.1646,11.1579,11.1579,25000.0
2012-06-08 12:15:00,16.63,16.65,16.63,16.65,22100.0,11.1512,11.1646,11.1512,11.1646,22100.0
2012-06-08 12:20:00,16.66,16.66,16.66,16.66,20300.0,11.1713,11.1713,11.1713,11.1713,20300.0
2012-06-08 12:25:00,16.65,16.68,16.65,16.68,36700.0,11.1646,11.1847,11.1646,11.1847,36700.0
2012-06-08 12:30:00,16.68,16.73,16.68,16.73,59900.0,11.1847,11.2182,11.1847,11.2182,59900.0
2012-06-08 12:35:00,16.73,16.73,16.71,16.71,38700.0,11.2182,11.2182,11.2048,11.2048,38700.0
2012-06-08 12:40:00,16.71,16.71,16.7,16.7,15200.0,11.2048,11.2048,11.1981,11.1981,15200.0
2012-06-08 12:45:00,16.7,16.7,16.7,16.7,7600.0,11.1981,11.1981,11.1981,11.1981,7600.0
2012-06-08 12:50:00,16.71,16.72,16.69,16.7,23100.0,11.2048,11.2115,11.1914,11.1981,23100.0
2012-06-08 12:55:00,16.7,16.7,16.7,16.7,700.0,11.1981,11.1981,11.1981,11.1981,700.0
2012-06-08 13:00:00,16.71,16.73,16.7,16.73,67400.0,11.2048,11.2182,11.1981,11.2182,67400.0
2012-06-08 13:05:00,16.73,16.75,16.73,16.75,19200.0,11.2182,11.2317,11.2182,11.2317,19200.0
2012-06-08 13:10:00,16.75,16.75,16.74,16.74,12500.0,11.2317,11.2317,11.2249,11.2249,12500.0
2012-06-08 13:15:00,16.74,16.74,16.74,16.74,16100.0,11.2249,11.2249,11.2249,11.2249,16100.0
2012-06-08 13:20:00,16.74,16.75,16.73,16.75,24000.0,11.2249,11.2317,11.2182,11.2317,24000.0
2012-06-08 13:25:00,16.75,16.75,16.74,16.75,18700.0,11.2317,11.2317,11.2249,11.2317,18700.0
2012-06-08 13:30:00,16.75,16.75,16.74,16.75,14600.0,11.2317,11.2317,11.2249,11.2317,14600.0
2012-06-08 13:35:00,16.74,16.76,16.73,16.73,69500.0,11.2249,11.2384,11.2182,11.2182,69500.0
2012-06-08 13:40:00,16.73,16.73,16.72,16.72,3800.0,11.2182,11.2182,11.2115,11.2115,3800.0
2012-06-08 13:45:00,16.72,16.73,16.72,16.72,6400.0,11.2115,11.2182,11.2115,11.2115,6400.0
2012-06-08 13:50:00,16.72,16.74,16.72,16.74,39800.0,11.2115,11.2249,11.2115,11.2249,39800.0
2012-06-08 13:55:00,16.74,16.75,16.73,16.73,45700.0,11.2249,11.2317,11.2182,11.2182,45700.0
2012-06-08 14:00:00,16.73,16.74,16.73,16.74,36600.0,11.2182,11.2249,11.2182,11.2249,36600.0
2012-06-08 14:05:00,16.73,16.75,16.73,16.75,10500.0,11.2182,11.2317,11.2182,11.2317,10500.0
2012-06-08 14:10:00,16.75,16.75,16.75,16.75,2600.0,11.2317,11.2317,11.2317,11.2317,2600.0
2012-06-08 14:15:00,16.75,16.75,16.73,16.73,43300.0,11.2317,11.2317,11.2182,11.2182,43300.0
2012-06-08 14:20:00,16.72,16.74,16.72,16.74,13600.0,11.2115,11.2249,11.2115,11.2249,13600.0
2012-06-08 14:25:00,16.74,16.74,16.74,16.74,1200.0,11.2249,11.2249,11.2249,11.2249,1200.0
2012-06-08 14:30:00,16.74,16.75,16.74,16.75,46400.0,11.2249,11.2317,11.2249,11.2317,46400.0
2012-06-08 14:35:00,16.74,16.76,16.74,16.76,25600.0,11.2249,11.2384,11.2249,11.2384,25600.0
2012-06-08 14:40:00,16.76,16.77,16.76,16.76,3200.0,11.2384,11.2451,11.2384,11.2384,3200.0
2012-06-08 14:45:00,16.76,16.76,16.74,16.75,13500.0,11.2384,11.2384,11.2249,11.2317,13500.0
2012-06-08 14:50:00,16.74,16.75,16.74,16.75,9000.0,11.2249,11.2317,11.2249,11.2317,9000.0
2012-06-08 14:55:00,16.75,16.75,16.73,16.74,35400.0,11.2317,11.2317,11.2182,11.2249,35400.0
2012-06-08 15:00:00,16.73,16.74,16.73,16.74,900.0,11.2182,11.2249,11.2182,11.2249,900.0
2012-06-08 15:05:00,16.74,16.74,16.73,16.73,4300.0,11.2249,11.2249,11.2182,11.2182,4300.0
2012-06-08 15:10:00,16.73,16.78,16.73,16.77,41500.0,11.2182,11.2518,11.2182,11.2451,41500.0
2012-06-08 15:15:00,16.77,16.78,16.77,16.77,1100.0,11.2451,11.2518,11.2451,11.2451,1100.0
2012-06-08 15:20:00,16.77,16.77,16.75,16.75,23900.0,11.2451,11.2451,11.2317,11.2317,23900.0
2012-06-08 15:25:00,16.75,16.75,16.72,16.72,13000.0,11.2317,11.2317,11.2115,11.2115,13000.0
2012-06-08 15:30:00,16.72,16.73,16.72,16.73,14000.0,11.2115,11.2182,11.2115,11.2182,14000.0
2012-06-08 15:35:00,16.73,16.73,16.7,16.71,39300.0,11.2182,11.2182,11.1981,11.2048,39300.0
2012-06-08 15:40:00,16.72,16.74,16.72,16.72,106900.0,11.2115,11.2249,11.2115,11.2115,106900.0
2012-06-08 15:45:00,16.72,16.76,16.72,16.74,72700.0,11.2115,11.2384,11.2115,11.2249,72700.0
2012-06-08 15:50:00,16.75,16.75,16.7,16.72,238300.0,11.2317,11.2317,11.1981,11.2115,238300.0
2012-06-08 15:55:00,16.72,16.73,16.7,16.73,121700.0,11.2115,11.2182,11.1981,11.2182,121700.0
2012-06-11 09:30:00,16.85,16.88,16.76,16.8,66400.0,11.2987,11.3188,11.2384,11.2652,66400.0
2012-06-11 09:35:00,16.79,16.85,16.79,16.82,45000.0,11.2585,11.2987,11.2585,11.2786,45000.0
2012-06-11 09:40:00,16.81,16.81,16.75,16.75,18900.0,11.2719,11.2719,11.2317,11.2317,18900.0
2012-06-11 09:45:00,16.75,16.77,16.75,16.75,37200.0,11.2317,11.2451,11.2317,11.2317,37200.0
2012-06-11 09:50:00,16.75,16.77,16.74,16.77,59200.0,11.2317,11.2451,11.2249,11.2451,59200.0
2012-06-11 09:55:00,16.77,16.77,16.74,16.75,33100.0,11.2451,11.2451,11.2249,11.2317,33100.0
2012-06-11 10:00:00,16.74,16.76,16.73,16.75,33500.0,11.2249,11.2384,11.2182,11.2317,33500.0
2012-06-11 10:05:00,16.75,16.75,16.69,16.69,64100.0,11.2317,11.2317,11.1914,11.1914,64100.0
2012-06-11 10:10:00,16.69,16.69,16.69,16.69,14100.0,11.1914,11.1914,11.1914,11.1914,14100.0
2012-06-11 10:15:00,16.69,16.7,16.68,16.68,32500.0,11.1914,11.1981,11.1847,11.1847,32500.0
2012-06-11 10:20:00,16.68,16.69,16.65,16.65,25100.0,11.1847,11.1914,11.1646,11.1646,25100.0
2012-06-11 10:25:00,16.65,16.66,16.65,16.65,36000.0,11.1646,11.1713,11.1646,11.1646,36000.0
2012-06-11 10:30:00,16.66,16.67,16.64,16.67,27200.0,11.1713,11.178,11.1579,11.178,27200.0
2012-06-11 10:35:00,16.67,16.7,16.67,16.7,17100.0,11.178,11.1981,11.178,11.1981,17100.0
2012-06-11 10:40:00,16.7,16.7,16.67,16.68,28100.0,11.1981,11.1981,11.178,11.1847,28100.0
2012-06-11 10:45:00,16.68,16.68,16.67,16.67,3300.0,11.1847,11.1847,11.178,11.178,3300.0
2012-06-11 10:50:00,16.67,16.67,16.66,16.66,15700.0,11.178,11.178,11.1713,11.1713,15700.0
2012-06-11 10:55:00,16.66,16.67,16.65,16.67,26500.0,11.1713,11.178,11.1646,11.178,26500.0
2012-06-11 11:00:00,16.67,16.67,16.66,16.67,22000.0,11.178,11.178,11.1713,11.178,22000.0
2012-06-11 11:05:00,16.67,16.7,16.67,16.7,23800.0,11.178,11.1981,11.178,11.1981,23800.0
2012-06-11 11:10:00,16.7,16.73,16.7,16.73,34200.0,11.1981,11.2182,11.1981,11.2182,34200.0
2012-06-11 11:15:00,16.74,16.75,16.73,16.73,21800.0,11.2249,11.2317,11.2182,11.2182,21800.0
2012-06-11 11:20:00,16.73,16.77,16.73,16.77,66400.0,11.2182,11.2451,11.2182,11.2451,66400.0
2012-06-11 11:25:00,16.77,16.77,16.75,16.75,16500.0,11.2451,11.2451,11.2317,11.2317,16500.0
2012-06-11 11:30:00,16.75,16.76,16.74,16.76,26700.0,11.2317,11.2384,11.2249,11.2384,26700.0
2012-06-11 11:35:00,16.75,16.77,16.75,16.77,17500.0,11.2317,11.2451,11.2317,11.2451,17500.0
2012-06-11 11:40:00,16.77,16.78,16.76,16.78,26700.0,11.2451,11.2518,11.2384,11.2518,26700.0
2012-06-11 11:45:00,16.77,16.77,16.75,16.75,15800.0,11.2451,11.2451,11.2317,11.2317,15800.0
2012-06-11 11:50:00,16.75,16.75,16.71,16.71,48600.0,11.2317,11.2317,11.2048,11.2048,48600.0
2012-06-11 11:55:00,16.72,16.74,16.7,16.73,36500.0,11.2115,11.2249,11.1981,11.2182,36500.0
2012-06-11 12:00:00,16.72,16.73,16.68,16.73,78800.0,11.2115,11.2182,11.1847,11.2182,78800.0
2012-06-11 12:05:00,16.74,16.75,16.72,16.72,11400.0,11.2249,11.2317,11.2115,11.2115,11400.0
2012-06-11 12:10:00,16.72,16.72,16.69,16.7,24900.0,11.2115,11.2115,11.1914,11.1981,24900.0
2012-06-11 12:15:00,16.69,16.69,16.68,16.69,23600.0,11.1914,11.1914,11.1847,11.1914,23600.0
2012-06-11 12:20:00,16.69,16.69,16.68,16.69,10700.0,11.1914,11.1914,11.1847,11.1914,10700.0
2012-06-11 12:25:00,16.68,16.68,16.67,16.67,4000.0,11.1847,11.1847,11.178,11.178,4000.0
2012-06-11 12:30:00,16.67,16.67,16.66,16.66,11900.0,11.178,11.178,11.1713,11.1713,11900.0
2012-06-11 12:35:00,16.66,16.67,16.66,16.66,24700.0,11.1713,11.178,11.1713,11.1713,24700.0
2012-06-11 12:40:00,16.67,16.67,16.66,16.67,7400.0,11.178,11.178,11.1713,11.178,7400.0
2012-06-11 12:45:00,16.67,16.67,16.67,16.67,26100.0,11.178,11.178,11.178,11.178,26100.0
2012-06-11 12:50:00,16.67,16.67,16.66,16.66,19800.0,11.178,11.178,11.1713,11.1713,19800.0
2012-06-11 12:55:00,16.66,16.66,16.65,16.65,10600.0,11.1713,11.1713,11.1646,11.1646,10600.0
2012-06-11 13:00:00,16.64,16.65,16.62,16.65,19700.0,11.1579,11.1646,11.1445,11.1646,19700.0
2012-06-11 13:05:00,16.65,16.65,16.65,16.65,14700.0,11.1646,11.1646,11.1646,11.1646,14700.0
2012-06-11 13:10:00,16.65,16.68,16.65,16.68,22000.0,11.1646,11.1847,11.1646,11.1847,22000.0
2012-06-11 13:15:00,16.69,16.69,16.66,16.68,29800.0,11.1914,11.1914,11.1713,11.1847,29800.0
2012-06-11 13:20:00,16.67,16.67,16.67,16.67,1700.0,11.178,11.178,11.178,11.178,1700.0
2012-06-11 13:25:00,16.66,16.66,16.66,16.66,10500.0,11.1713,11.1713,11.1713,11.1713,10500.0
2012-06-11 13:30:00,16.66,16.66,16.64,16.64,19400.0,11.1713,11.1713,11.1579,11.1579,19400.0
2012-06-11 13:35:00,16.65,16.67,16.65,16.65,33300.0,11.1646,11.178,11.1646,11.1646,33300.0
2012-06-11 13:40:00,16.64,16.64,16.61,16.61,40600.0,11.1579,11.1579,11.1378,11.1378,40600.0
2012-06-11 13:45:00,16.61,16.61,16.6,16.6,64600.0,11.1378,11.1378,11.1311,11.1311,64600.0
2012-06-11 13:50:00,16.6,16.61,16.6,16.61,16200.0,11.1311,11.1378,11.1311,11.1378,16200.0
2012-06-11 13:55:00,16.61,16.61,16.6,16.61,10800.0,11.1378,11.1378,11.1311,11.1378,10800.0
2012-06-11 14:00:00,16.6,16.6,16.56,16.56,31000.0,11.1311,11.1311,11.1043,11.1043,31000.0
2012-06-11 14:05:00,16.56,16.56,16.56,16.56,50100.0,11.1043,11.1043,11.1043,11.1043,50100.0
2012-06-11 14:10:00,16.55,16.57,16.55,16.57,18900.0,11.0975,11.111,11.0975,11.111,18900.0
2012-06-11 14:15:00,16.57,16.57,16.56,16.56,4900.0,11.111,11.111,11.1043,11.1043,4900.0
2012-06-11 14:20:00,16.56,16.57,16.56,16.57,14500.0,11.1043,11.111,11.1043,11.111,14500.0
2012-06-11 14:25:00,16.56,16.57,16.56,16.57,7700.0,11.1043,11.111,11.1043,11.111,7700.0
2012-06-11 14:30:00,16.57,16.6,16.57,16.6,20600.0,11.111,11.1311,11.111,11.1311,20600.0
2012-06-11 14:35:00,16.6,16.6,16.58,16.58,12300.0,11.1311,11.1311,11.1177,11.1177,12300.0
2012-06-11 14:40:00,16.58,16.59,16.58,16.59,14300.0,11.1177,11.1244,11.1177,11.1244,14300.0
2012-06-11 14:45:00,16.58,16.58,16.57,16.57,8900.0,11.1177,11.1177,11.111,11.111,8900.0
2012-06-11 14:50:00,16.57,16.57,16.54,16.55,12700.0,11.111,11.111,11.0908,11.0975,12700.0
2012-06-11 14:55:00,16.55,16.59,16.55,16.58,41600.0,11.0975,11.1244,11.0975,11.1177,41600.0
2012-06-11 15:00:00,16.58,16.58,16.58,16.58,27500.0,11.1177,11.1177,11.1177,11.1177,27500.0
2012-06-11 15:05:00,16.57,16.57,16.56,16.56,21400.0,11.111,11.111,11.1043,11.1043,21400.0
2012-06-11 15:10:00,16.56,16.56,16.54,16.54,52100.0,11.1043,11.1043,11.0908,11.0908,52100.0
2012-06-11 15:15:00,16.53,16.53,16.48,16.51,256900.0,11.0841,11.0841,11.0506,11.0707,256900.0
2012-06-11 15:20:00,16.51,16.51,16.49,16.49,27600.0,11.0707,11.0707,11.0573,11.0573,27600.0
2012-06-11 15:25:00,16.49,16.51,16.47,16.51,75300.0,11.0573,11.0707,11.0439,11.0707,75300.0
2012-06-11 15:30:00,16.52,16.55,16.52,16.53,32400.0,11.0774,11.0975,11.0774,11.0841,32400.0
2012-06-11 15:35:00,16.52,16.55,16.51,16.55,52000.0,11.0774,11.0975,11.0707,11.0975,52000.0
2012-06-11 15:40:00,16.56,16.59,16.56,16.56,59300.0,11.1043,11.1244,11.1043,11.1043,59300.0
2012-06-11 15:45:00,16.57,16.57,16.51,16.51,60300.0,11.111,11.111,11.0707,11.0707,60300.0
2012-06-11 15:50:00,16.5,16.52,16.48,16.48,276100.0,11.064,11.0774,11.0506,11.0506,276100.0
2012-06-11 15:55:00,16.47,16.48,16.45,16.48,131300.0,11.0439,11.0506,11.0305,11.0506,131300.0
2012-06-12 09:30:00,16.54,16.6,16.51,16.59,101900.0,11.0908,11.1311,11.0707,11.1244,101900.0
2012-06-12 09:35:00,16.59,16.62,16.58,16.61,61100.0,11.1244,11.1445,11.1177,11.1378,61100.0
2012-06-12 09:40:00,16.61,16.62,16.55,16.58,44300.0,11.1378,11.1445,11.0975,11.1177,44300.0
2012-06-12 09:45:00,16.58,16.61,16.58,16.61,53300.0,11.1177,11.1378,11.1177,11.1378,53300.0
2012-06-12 09:50:00,16.61,16.64,16.59,16.64,85400.0,11.1378,11.1579,11.1244,11.1579,85400.0
2012-06-12 09:55:00,16.64,16.67,16.63,16.66,50500.0,11.1579,11.178,11.1512,11.1713,50500.0
2012-06-12 10:00:00,16.66,16.69,16.65,16.66,99900.0,11.1713,11.1914,11.1646,11.1713,99900.0
2012-06-12 10:05:00,16.66,16.66,16.58,16.59,40700.0,11.1713,11.1713,11.1177,11.1244,40700.0
2012-06-12 10:10:00,16.59,16.6,16.57,16.58,26400.0,11.1244,11.1311,11.111,11.1177,26400.0
2012-06-12 10:15:00,16.58,16.62,16.57,16.59,78000.0,11.1177,11.1445,11.111,11.1244,78000.0
2012-06-12 10:20:00,16.58,16.59,16.57,16.59,45500.0,11.1177,11.1244,11.111,11.1244,45500.0
2012-06-12 10:25:00,16.59,16.6,16.58,16.58,37900.0,11.1244,11.1311,11.1177,11.1177,37900.0
2012-06-12 10:30:00,16.58,16.58,16.56,16.58,38100.0,11.1177,11.1177,11.1043,11.1177,38100.0
2012-06-12 10:35:00,16.58,16.58,16.57,16.58,15900.0,11.1177,11.1177,11.111,11.1177,15900.0
2012-06-12 10:40:00,16.58,16.64,16.58,16.63,51800.0,11.1177,11.1579,11.1177,11.1512,51800.0
2012-06-12 10:45:00,16.63,16.66,16.63,16.65,37000.0,11.1512,11.1713,11.1512,11.1646,37000.0
2012-06-12 10:50:00,16.65,16.65,16.64,16.64,22500.0,11.1646,11.1646,11.1579,11.1579,22500.0
2012-06-12 10:55:00,16.64,16.67,16.64,16.66,26900.0,11.1579,11.178,11.1579,11.1713,26900.0
2012-06-12 11:00:00,16.66,16.7,16.66,16.69,58100.0,11.1713,11.1981,11.1713,11.1914,58100.0
2012-06-12 11:05:00,16.69,16.72,16.68,16.69,36100.0,11.1914,11.2115,11.1847,11.1914,36100.0
2012-06-12 11:10:00,16.69,16.75,16.69,16.73,78400.0,11.1914,11.2317,11.1914,11.2182,78400.0
2012-06-12 11:15:00,16.73,16.75,16.73,16.74,77200.0,11.2182,11.2317,11.2182,11.2249,77200.0
2012-06-12 11:20:00,16.74,16.78,16.74,16.77,55100.0,11.2249,11.2518,11.2249,11.2451,55100.0
2012-06-12 11:25:00,16.77,16.79,16.76,16.77,113100.0,11.2451,11.2585,11.2384,11.2451,113100.0
2012-06-12 11:30:00,16.78,16.78,16.76,16.77,62700.0,11.2518,11.2518,11.2384,11.2451,62700.0
2012-06-12 11:35:00,16.77,16.78,16.77,16.78,39900.0,11.2451,11.2518,11.2451,11.2518,39900.0
2012-06-12 11:40:00,16.78,16.78,16.76,16.77,31800.0,11.2518,11.2518,11.2384,11.2451,31800.0
2012-06-12 11:45:00,16.77,16.8,16.77,16.78,105100.0,11.2451,11.2652,11.2451,11.2518,105100.0
2012-06-12 11:50:00,16.78,16.8,16.76,16.78,99900.0,11.2518,11.2652,11.2384,11.2518,99900.0
2012-06-12 11:55:00,16.77,16.8,16.77,16.79,61100.0,11.2451,11.2652,11.2451,11.2585,61100.0
2012-06-12 12:00:00,16.78,16.82,16.78,16.82,25400.0,11.2518,11.2786,11.2518,11.2786,25400.0
2012-06-12 12:05:00,16.82,16.82,16.79,16.79,56300.0,11.2786,11.2786,11.2585,11.2585,56300.0
2012-06-12 12:10:00,16.79,16.79,16.78,16.78,48500.0,11.2585,11.2585,11.2518,11.2518,48500.0
2012-06-12 12:15:00,16.77,16.77,16.75,16.77,27500.0,11.2451,11.2451,11.2317,11.2451,27500.0
2012-06-12 12:20:00,16.77,16.78,16.77,16.78,32400.0,11.2451,11.2518,11.2451,11.2518,32400.0
2012-06-12 12:25:00,16.78,16.78,16.76,16.76,19600.0,11.2518,11.2518,11.2384,11.2384,19600.0
2012-06-12 12:30:00,16.75,16.77,16.75,16.75,28200.0,11.2317,11.2451,11.2317,11.2317,28200.0
2012-06-12 12:35:00,16.76,16.77,16.75,16.76,14900.0,11.2384,11.2451,11.2317,11.2384,14900.0
2012-06-12 12:40:00,16.76,16.76,16.74,16.74,15800.0,11.2384,11.2384,11.2249,11.2249,15800.0
2012-06-12 12:45:00,16.73,16.73,16.72,16.72,31800.0,11.2182,11.2182,11.2115,11.2115,31800.0
2012-06-12 12:50:00,16.73,16.73,16.72,16.72,55400.0,11.2182,11.2182,11.2115,11.2115,55400.0
2012-06-12 12:55:00,16.72,16.74,16.72,16.73,16900.0,11.2115,11.2249,11.2115,11.2182,16900.0
2012-06-12 13:00:00,16.73,16.74,16.72,16.72,7200.0,11.2182,11.2249,11.2115,11.2115,7200.0
2012-06-12 13:05:00,16.73,16.73,16.73,16.73,1000.0,11.2182,11.2182,11.2182,11.2182,1000.0
2012-06-12 13:10:00,16.73,16.76,16.73,16.75,80300.0,11.2182,11.2384,11.2182,11.2317,80300.0
2012-06-12 13:15:00,16.75,16.77,16.75,16.77,27300.0,11.2317,11.2451,11.2317,11.2451,27300.0
2012-06-12 13:20:00,16.77,16.77,16.74,16.74,27000.0,11.2451,11.2451,11.2249,11.2249,27000.0
2012-06-12 13:25:00,16.75,16.75,16.74,16.74,7200.0,11.2317,11.2317,11.2249,11.2249,7200.0
2012-06-12 13:30:00,16.74,16.75,16.74,16.75,41400.0,11.2249,11.2317,11.2249,11.2317,41400.0
2012-06-12 13:35:00,16.75,16.76,16.75,16.75,27000.0,11.2317,11.2384,11.2317,11.2317,27000.0
2012-06-12 13:40:00,16.76,16.76,16.74,16.74,44900.0,11.2384,11.2384,11.2249,11.2249,44900.0
2012-06-12 13:45:00,16.74,16.74,16.72,16.72,43600.0,11.2249,11.2249,11.2115,11.2115,43600.0
2012-06-12 13:50:00,16.73,16.77,16.73,16.74,97200.0,11.2182,11.2451,11.2182,11.2249,97200.0
2012-06-12 13:55:00,16.74,16.75,16.73,16.73,11700.0,11.2249,11.2317,11.2182,11.2182,11700.0
2012-06-12 14:00:00,16.74,16.75,16.72,16.75,54900.0,11.2249,11.2317,11.2115,11.2317,54900.0
2012-06-12 14:05:00,16.75,16.75,16.74,16.74,37000.0,11.2317,11.2317,11.2249,11.2249,37000.0
2012-06-12 14:10:00,16.74,16.75,16.72,16.75,24700.0,11.2249,11.2317,11.2115,11.2317,24700.0
2012-06-12 14:15:00,16.74,16.74,16.71,16.72,87100.0,11.2249,11.2249,11.2048,11.2115,87100.0
2012-06-12 14:20:00,16.72,16.75,16.72,16.74,43100.0,11.2115,11.2317,11.2115,11.2249,43100.0
2012-06-12 14:25:00,16.74,16.75,16.74,16.74,19500.0,11.2249,11.2317,11.2249,11.2249,19500.0
2012-06-12 14:30:00,16.75,16.78,16.75,16.78,48600.0,11.2317,11.2518,11.2317,11.2518,48600.0
2012-06-12 14:35:00,16.78,16.79,16.75,16.79,66200.0,11.2518,11.2585,11.2317,11.2585,66200.0
2012-06-12 14:40:00,16.78,16.79,16.76,16.76,75800.0,11.2518,11.2585,11.2384,11.2384,75800.0
2012-06-12 14:45:00,16.76,16.76,16.75,16.76,14900.0,11.2384,11.2384,11.2317,11.2384,14900.0
2012-06-12 14:50:00,16.76,16.76,16.72,16.72,28700.0,11.2384,11.2384,11.2115,11.2115,28700.0
2012-06-12 14:55:00,16.73,16.73,16.72,16.73,5600.0,11.2182,11.2182,11.2115,11.2182,5600.0
2012-06-12 15:00:00,16.73,16.74,16.73,16.74,6500.0,11.2182,11.2249,11.2182,11.2249,6500.0
2012-06-12 15:05:00,16.74,16.75,16.74,16.75,14400.0,11.2249,11.2317,11.2249,11.2317,14400.0
2012-06-12 15:10:00,16.76,16.77,16.76,16.76,46600.0,11.2384,11.2451,11.2384,11.2384,46600.0
2012-06-12 15:15:00,16.75,16.76,16.75,16.75,38200.0,11.2317,11.2384,11.2317,11.2317,38200.0
2012-06-12 15:20:00,16.74,16.75,16.74,16.75,37600.0,11.2249,11.2317,11.2249,11.2317,37600.0
2012-06-12 15:25:00,16.76,16.8,16.76,16.79,67100.0,11.2384,11.2652,11.2384,11.2585,67100.0
2012-06-12 15:30:00,16.79,16.79,16.77,16.77,57200.0,11.2585,11.2585,11.2451,11.2451,57200.0
2012-06-12 15:35:00,16.76,16.8,16.76,16.78,92900.0,11.2384,11.2652,11.2384,11.2518,92900.0
2012-06-12 15:40:00,16.78,16.84,16.78,16.83,81100.0,11.2518,11.292,11.2518,11.2853,81100.0
2012-06-12 15:45:00,16.83,16.84,16.82,16.82,74700.0,11.2853,11.292,11.2786,11.2786,74700.0
2012-06-12 15:50:00,16.81,16.83,16.79,16.83,400700.0,11.2719,11.2853,11.2585,11.2853,400700.0
2012-06-12 15:55:00,16.82,16.82,16.79,16.8,101500.0,11.2786,11.2786,11.2585,11.2652,101500.0
2012-06-13 09:30:00,16.72,16.74,16.63,16.64,61100.0,11.2115,11.2249,11.1512,11.1579,61100.0
2012-06-13 09:35:00,16.64,16.66,16.64,16.64,100300.0,11.1579,11.1713,11.1579,11.1579,100300.0
2012-06-13 09:40:00,16.64,16.67,16.64,16.64,68200.0,11.1579,11.178,11.1579,11.1579,68200.0
2012-06-13 09:45:00,16.65,16.65,16.6,16.62,59700.0,11.1646,11.1646,11.1311,11.1445,59700.0
2012-06-13 09:50:00,16.63,16.63,16.57,16.58,102000.0,11.1512,11.1512,11.111,11.1177,102000.0
2012-06-13 09:55:00,16.58,16.63,16.58,16.63,27400.0,11.1177,11.1512,11.1177,11.1512,27400.0
2012-06-13 10:00:00,16.62,16.67,16.62,16.67,48100.0,11.1445,11.178,11.1445,11.178,48100.0
2012-06-13 10:05:00,16.67,16.67,16.65,16.66,37600.0,11.178,11.178,11.1646,11.1713,37600.0
2012-06-13 10:10:00,16.67,16.7,16.67,16.68,29700.0,11.178,11.1981,11.178,11.1847,29700.0
2012-06-13 10:15:00,16.69,16.7,16.69,16.7,11900.0,11.1914,11.1981,11.1914,11.1981,11900.0
2012-06-13 10:20:00,16.7,16.7,16.67,16.67,85500.0,11.1981,11.1981,11.178,11.178,85500.0
2012-06-13 10:25:00,16.67,16.68,16.67,16.68,23900.0,11.178,11.1847,11.178,11.1847,23900.0
2012-06-13 10:30:00,16.69,16.7,16.68,16.7,62900.0,11.1914,11.1981,11.1847,11.1981,62900.0
2012-06-13 10:35:00,16.7,16.72,16.7,16.72,15300.0,11.1981,11.2115,11.1981,11.2115,15300.0
2012-06-13 10:40:00,16.72,16.72,16.71,16.72,9100.0,11.2115,11.2115,11.2048,11.2115,9100.0
2012-06-13 10:45:00,16.72,16.73,16.7,16.71,40200.0,11.2115,11.2182,11.1981,11.2048,40200.0
2012-06-13 10:50:00,16.71,16.74,16.71,16.74,41100.0,11.2048,11.2249,11.2048,11.2249,41100.0
2012-06-13 10:55:00,16.74,16.75,16.74,16.75,8900.0,11.2249,11.2317,11.2249,11.2317,8900.0
2012-06-13 11:00:00,16.75,16.75,16.72,16.72,50900.0,11.2317,11.2317,11.2115,11.2115,50900.0
2012-06-13 11:05:00,16.73,16.73,16.69,16.69,18300.0,11.2182,11.2182,11.1914,11.1914,18300.0
2012-06-13 11:10:00,16.69,16.72,16.68,16.72,104000.0,11.1914,11.2115,11.1847,11.2115,104000.0
2012-06-13 11:15:00,16.72,16.73,16.72,16.73,23300.0,11.2115,11.2182,11.2115,11.2182,23300.0
2012-06-13 11:20:00,16.74,16.74,16.74,16.74,8700.0,11.2249,11.2249,11.2249,11.2249,8700.0
2012-06-13 11:25:00,16.75,16.75,16.74,16.75,33000.0,11.2317,11.2317,11.2249,11.2317,33000.0
2012-06-13 11:30:00,16.75,16.78,16.75,16.78,16700.0,11.2317,11.2518,11.2317,11.2518,16700.0
2012-06-13 11:35:00,16.79,16.8,16.78,16.79,50400.0,11.2585,11.2652,11.2518,11.2585,50400.0
2012-06-13 11:40:00,16.8,16.8,16.78,16.78,13700.0,11.2652,11.2652,11.2518,11.2518,13700.0
2012-06-13 11:45:00,16.78,16.78,16.74,16.75,60100.0,11.2518,11.2518,11.2249,11.2317,60100.0
2012-06-13 11:50:00,16.75,16.76,16.75,16.75,42800.0,11.2317,11.2384,11.2317,11.2317,42800.0
2012-06-13 11:55:00,16.76,16.76,16.76,16.76,19500.0,11.2384,11.2384,11.2384,11.2384,19500.0
2012-06-13 12:00:00,16.75,16.75,16.75,16.75,23500.0,11.2317,11.2317,11.2317,11.2317,23500.0
2012-06-13 12:05:00,16.75,16.75,16.71,16.71,37700.0,11.2317,11.2317,11.2048,11.2048,37700.0
2012-06-13 12:10:00,16.71,16.74,16.7,16.74,27000.0,11.2048,11.2249,11.1981,11.2249,27000.0
2012-06-13 12:15:00,16.73,16.75,16.73,16.75,27000.0,11.2182,11.2317,11.2182,11.2317,27000.0
2012-06-13 12:20:00,16.75,16.75,16.74,16.74,7400.0,11.2317,11.2317,11.2249,11.2249,7400.0
2012-06-13 12:25:00,16.74,16.74,16.72,16.72,17400.0,11.2249,11.2249,11.2115,11.2115,17400.0
2012-06-13 12:30:00,16.73,16.75,16.73,16.75,30600.0,11.2182,11.2317,11.2182,11.2317,30600.0
2012-06-13 12:35:00,16.74,16.75,16.74,16.75,8600.0,11.2249,11.2317,11.2249,11.2317,8600.0
2012-06-13 12:40:00,16.76,16.77,16.76,16.76,40500.0,11.2384,11.2451,11.2384,11.2384,40500.0
2012-06-13 12:45:00,16.77,16.78,16.75,16.76,42100.0,11.2451,11.2518,11.2317,11.2384,42100.0
2012-06-13 12:50:00,16.75,16.75,16.74,16.75,18400.0,11.2317,11.2317,11.2249,11.2317,18400.0
2012-06-13 12:55:00,16.75,16.75,16.74,16.74,4100.0,11.2317,11.2317,11.2249,11.2249,4100.0
2012-06-13 13:00:00,16.75,16.75,16.74,16.74,31800.0,11.2317,11.2317,11.2249,11.2249,31800.0
2012-06-13 13:05:00,16.74,16.75,16.72,16.75,28700.0,11.2249,11.2317,11.2115,11.2317,28700.0
2012-06-13 13:10:00,16.75,16.76,16.75,16.76,14800.0,11.2317,11.2384,11.2317,11.2384,14800.0
2012-06-13 13:15:00,16.76,16.76,16.75,16.76,19200.0,11.2384,11.2384,11.2317,11.2384,19200.0
2012-06-13 13:20:00,16.76,16.76,16.76,16.76,10400.0,11.2384,11.2384,11.2384,11.2384,10400.0
2012-06-13 13:25:00,16.76,16.83,16.76,16.83,80100.0,11.2384,11.2853,11.2384,11.2853,80100.0
2012-06-13 13:30:00,16.83,16.84,16.83,16.84,13300.0,11.2853,11.292,11.2853,11.292,13300.0
2012-06-13 13:35:00,16.84,16.84,16.82,16.82,25400.0,11.292,11.292,11.2786,11.2786,25400.0
2012-06-13 13:40:00,16.82,16.83,16.82,16.82,52900.0,11.2786,11.2853,11.2786,11.2786,52900.0
2012-06-13 13:45:00,16.82,16.82,16.78,16.8,46400.0,11.2786,11.2786,11.2518,11.2652,46400.0
2012-06-13 13:50:00,16.8,16.82,16.8,16.82,26100.0,11.2652,11.2786,11.2652,11.2786,26100.0
2012-06-13 13:55:00,16.82,16.82,16.76,16.76,122000.0,11.2786,11.2786,11.2384,11.2384,122000.0
2012-06-13 14:00:00,16.76,16.77,16.76,16.77,23400.0,11.2384,11.2451,11.2384,11.2451,23400.0
2012-06-13 14:05:00,16.77,16.77,16.77,16.77,900.0,11.2451,11.2451,11.2451,11.2451,900.0
2012-06-13 14:10:00,16.77,16.78,16.76,16.77,50800.0,11.2451,11.2518,11.2384,11.2451,50800.0
2012-06-13 14:15:00,16.77,16.78,16.77,16.77,18900.0,11.2451,11.2518,11.2451,11.2451,18900.0
2012-06-13 14:20:00,16.77,16.78,16.77,16.77,2000.0,11.2451,11.2518,11.2451,11.2451,2000.0
2012-06-13 14:25:00,16.77,16.77,16.77,16.77,1500.0,11.2451,11.2451,11.2451,11.2451,1500.0
2012-06-13 14:30:00,16.77,16.78,16.76,16.76,23800.0,11.2451,11.2518,11.2384,11.2384,23800.0
2012-06-13 14:35:00,16.76,16.77,16.74,16.77,82700.0,11.2384,11.2451,11.2249,11.2451,82700.0
2012-06-13 14:40:00,16.76,16.76,16.73,16.74,46800.0,11.2384,11.2384,11.2182,11.2249,46800.0
2012-06-13 14:45:00,16.73,16.74,16.73,16.74,43600.0,11.2182,11.2249,11.2182,11.2249,43600.0
2012-06-13 14:50:00,16.74,16.74,16.73,16.73,21300.0,11.2249,11.2249,11.2182,11.2182,21300.0
2012-06-13 14:55:00,16.73,16.73,16.7,16.7,19900.0,11.2182,11.2182,11.1981,11.1981,19900.0
2012-06-13 15:00:00,16.7,16.72,16.69,16.7,38300.0,11.1981,11.2115,11.1914,11.1981,38300.0
2012-06-13 15:05:00,16.69,16.71,16.69,16.69,48800.0,11.1914,11.2048,11.1914,11.1914,48800.0
2012-06-13 15:10:00,16.69,16.71,16.68,16.7,68900.0,11.1914,11.2048,11.1847,11.1981,68900.0
2012-06-13 15:15:00,16.7,16.71,16.66,16.66,68100.0,11.1981,11.2048,11.1713,11.1713,68100.0
2012-06-13 15:20:00,16.66,16.66,16.6,16.62,81000.0,11.1713,11.1713,11.1311,11.1445,81000.0
2012-06-13 15:25:00,16.62,16.63,16.58,16.61,106000.0,11.1445,11.1512,11.1177,11.1378,106000.0
2012-06-13 15:30:00,16.61,16.64,16.61,16.63,50100.0,11.1378,11.1579,11.1378,11.1512,50100.0
2012-06-13 15:35:00,16.63,16.63,16.6,16.6,39800.0,11.1512,11.1512,11.1311,11.1311,39800.0
2012-06-13 15:40:00,16.6,16.62,16.58,16.61,111200.0,11.1311,11.1445,11.1177,11.1378,111200.0
2012-06-13 15:45:00,16.6,16.62,16.58,16.58,75100.0,11.1311,11.1445,11.1177,11.1177,75100.0
2012-06-13 15:50:00,16.58,16.63,16.58,16.6,309500.0,11.1177,11.1512,11.1177,11.1311,309500.0
2012-06-13 15:55:00,16.61,16.66,16.61,16.65,187900.0,11.1378,11.1713,11.1378,11.1646,187900.0
2012-06-14 09:30:00,16.69,16.71,16.61,16.69,77300.0,11.1914,11.2048,11.1378,11.1914,77300.0
2012-06-14 09:35:00,16.68,16.69,16.64,16.64,47200.0,11.1847,11.1914,11.1579,11.1579,47200.0
2012-06-14 09:40:00,16.64,16.67,16.63,16.66,54000.0,11.1579,11.178,11.1512,11.1713,54000.0
2012-06-14 09:45:00,16.65,16.67,16.61,16.65,82100.0,11.1646,11.178,11.1378,11.1646,82100.0
2012-06-14 09:50:00,16.65,16.66,16.62,16.65,71400.0,11.1646,11.1713,11.1445,11.1646,71400.0
2012-06-14 09:55:00,16.65,16.73,16.65,16.72,52700.0,11.1646,11.2182,11.1646,11.2115,52700.0
2012-06-14 10:00:00,16.73,16.75,16.72,16.72,37400.0,11.2182,11.2317,11.2115,11.2115,37400.0
2012-06-14 10:05:00,16.73,16.75,16.73,16.74,47300.0,11.2182,11.2317,11.2182,11.2249,47300.0
2012-06-14 10:10:00,16.74,16.74,16.73,16.74,46500.0,11.2249,11.2249,11.2182,11.2249,46500.0
2012-06-14 10:15:00,16.73,16.8,16.73,16.79,55300.0,11.2182,11.2652,11.2182,11.2585,55300.0
2012-06-14 10:20:00,16.8,16.82,16.77,16.81,112300.0,11.2652,11.2786,11.2451,11.2719,112300.0
2012-06-14 10:25:00,16.82,16.82,16.8,16.81,42000.0,11.2786,11.2786,11.2652,11.2719,42000.0
2012-06-14 10:30:00,16.82,16.82,16.79,16.81,43900.0,11.2786,11.2786,11.2585,11.2719,43900.0
2012-06-14 10:35:00,16.81,16.83,16.79,16.79,30500.0,11.2719,11.2853,11.2585,11.2585,30500.0
2012-06-14 10:40:00,16.79,16.84,16.79,16.81,83100.0,11.2585,11.292,11.2585,11.2719,83100.0
2012-06-14 10:45:00,16.81,16.85,16.81,16.84,34100.0,11.2719,11.2987,11.2719,11.292,34100.0
2012-06-14 10:50:00,16.84,16.88,16.84,16.88,43800.0,11.292,11.3188,11.292,11.3188,43800.0
2012-06-14 10:55:00,16.88,16.9,16.88,16.9,18900.0,11.3188,11.3322,11.3188,11.3322,18900.0
2012-06-14 11:00:00,16.89,16.9,16.89,16.89,54900.0,11.3255,11.3322,11.3255,11.3255,54900.0
2012-06-14 11:05:00,16.89,16.9,16.88,16.89,65400.0,11.3255,11.3322,11.3188,11.3255,65400.0
2012-06-14 11:10:00,16.89,16.92,16.88,16.92,54300.0,11.3255,11.3456,11.3188,11.3456,54300.0
2012-06-14 11:15:00,16.92,16.92,16.9,16.9,65400.0,11.3456,11.3456,11.3322,11.3322,65400.0
2012-06-14 11:20:00,16.91,16.93,16.9,16.93,48400.0,11.3389,11.3524,11.3322,11.3524,48400.0
2012-06-14 11:25:00,16.92,16.92,16.92,16.92,5500.0,11.3456,11.3456,11.3456,11.3456,5500.0
2012-06-14 11:30:00,16.92,16.93,16.92,16.92,28400.0,11.3456,11.3524,11.3456,11.3456,28400.0
2012-06-14 11:35:00,16.92,16.93,16.91,16.93,15800.0,11.3456,11.3524,11.3389,11.3524,15800.0
2012-06-14 11:40:00,16.93,16.93,16.92,16.92,7500.0,11.3524,11.3524,11.3456,11.3456,7500.0
2012-06-14 11:45:00,16.92,16.92,16.92,16.92,23300.0,11.3456,11.3456,11.3456,11.3456,23300.0
2012-06-14 11:50:00,16.93,16.95,16.93,16.95,40800.0,11.3524,11.3658,11.3524,11.3658,40800.0
2012-06-14 11:55:00,16.95,16.95,16.91,16.91,45100.0,11.3658,11.3658,11.3389,11.3389,45100.0
2012-06-14 12:00:00,16.91,16.91,16.91,16.91,27900.0,11.3389,11.3389,11.3389,11.3389,27900.0
2012-06-14 12:05:00,16.92,16.92,16.92,16.92,24100.0,11.3456,11.3456,11.3456,11.3456,24100.0
2012-06-14 12:10:00,16.92,16.93,16.9,16.9,66100.0,11.3456,11.3524,11.3322,11.3322,66100.0
2012-06-14 12:15:00,16.91,16.91,16.88,16.89,24400.0,11.3389,11.3389,11.3188,11.3255,24400.0
2012-06-14 12:20:00,16.89,16.89,16.87,16.88,74400.0,11.3255,11.3255,11.3121,11.3188,74400.0
2012-06-14 12:25:00,16.88,16.89,16.87,16.88,19100.0,11.3188,11.3255,11.3121,11.3188,19100.0
2012-06-14 12:30:00,16.88,16.88,16.87,16.88,8800.0,11.3188,11.3188,11.3121,11.3188,8800.0
2012-06-14 12:35:00,16.88,16.9,16.88,16.9,26200.0,11.3188,11.3322,11.3188,11.3322,26200.0
2012-06-14 12:40:00,16.9,16.91,16.9,16.91,26000.0,11.3322,11.3389,11.3322,11.3389,26000.0
2012-06-14 12:45:00,16.91,16.93,16.91,16.93,30000.0,11.3389,11.3524,11.3389,11.3524,30000.0
2012-06-14 12:50:00,16.92,16.93,16.92,16.93,7600.0,11.3456,11.3524,11.3456,11.3524,7600.0
2012-06-14 12:55:00,16.94,16.94,16.94,16.94,28400.0,11.3591,11.3591,11.3591,11.3591,28400.0
2012-06-14 13:00:00,16.94,16.94,16.93,16.93,65400.0,11.3591,11.3591,11.3524,11.3524,65400.0
2012-06-14 13:05:00,16.93,16.94,16.92,16.92,50900.0,11.3524,11.3591,11.3456,11.3456,50900.0
2012-06-14 13:10:00,16.93,16.94,16.93,16.93,36000.0,11.3524,11.3591,11.3524,11.3524,36000.0
2012-06-14 13:15:00,16.92,16.95,16.92,16.94,34900.0,11.3456,11.3658,11.3456,11.3591,34900.0
2012-06-14 13:20:00,16.94,16.94,16.93,16.94,50100.0,11.3591,11.3591,11.3524,11.3591,50100.0
2012-06-14 13:25:00,16.94,16.94,16.92,16.94,19300.0,11.3591,11.3591,11.3456,11.3591,19300.0
2012-06-14 13:30:00,16.94,16.95,16.93,16.95,29600.0,11.3591,11.3658,11.3524,11.3658,29600.0
2012-06-14 13:35:00,16.95,16.97,16.95,16.97,33800.0,11.3658,11.3792,11.3658,11.3792,33800.0
2012-06-14 13:40:00,16.97,16.97,16.96,16.97,19800.0,11.3792,11.3792,11.3725,11.3792,19800.0
2012-06-14 13:45:00,16.97,16.97,16.94,16.95,38800.0,11.3792,11.3792,11.3591,11.3658,38800.0
2012-06-14 13:50:00,16.96,16.96,16.94,16.94,17600.0,11.3725,11.3725,11.3591,11.3591,17600.0
2012-06-14 13:55:00,16.95,16.95,16.94,16.95,9900.0,11.3658,11.3658,11.3591,11.3658,9900.0
2012-06-14 14:00:00,16.95,16.96,16.95,16.95,60700.0,11.3658,11.3725,11.3658,11.3658,60700.0
2012-06-14 14:05:00,16.95,16.97,16.95,16.97,15600.0,11.3658,11.3792,11.3658,11.3792,15600.0
2012-06-14 14:10:00,16.97,16.97,16.95,16.97,59500.0,11.3792,11.3792,11.3658,11.3792,59500.0
2012-06-14 14:15:00,16.98,16.99,16.97,16.98,22000.0,11.3859,11.3926,11.3792,11.3859,22000.0
2012-06-14 14:20:00,16.98,16.98,16.95,16.96,29300.0,11.3859,11.3859,11.3658,11.3725,29300.0
2012-06-14 14:25:00,16.96,16.96,16.94,16.95,42200.0,11.3725,11.3725,11.3591,11.3658,42200.0
2012-06-14 14:30:00,16.95,16.95,16.93,16.93,17800.0,11.3658,11.3658,11.3524,11.3524,17800.0
2012-06-14 14:35:00,16.93,16.93,16.92,16.92,36700.0,11.3524,11.3524,11.3456,11.3456,36700.0
2012-06-14 14:40:00,16.92,16.93,16.91,16.92,44800.0,11.3456,11.3524,11.3389,11.3456,44800.0
2012-06-14 14:45:00,16.91,16.91,16.9,16.9,36600.0,11.3389,11.3389,11.3322,11.3322,36600.0
2012-06-14 14:50:00,16.9,16.91,16.9,16.9,7500.0,11.3322,11.3389,11.3322,11.3322,7500.0
2012-06-14 14:55:00,16.9,16.91,16.86,16.86,64800.0,11.3322,11.3389,11.3054,11.3054,64800.0
2012-06-14 15:00:00,16.86,16.9,16.86,16.9,32200.0,11.3054,11.3322,11.3054,11.3322,32200.0
2012-06-14 15:05:00,16.9,17.03,16.9,16.97,329200.0,11.3322,11.4194,11.3322,11.3792,329200.0
2012-06-14 15:10:00,16.97,16.99,16.94,16.99,188100.0,11.3792,11.3926,11.3591,11.3926,188100.0
2012-06-14 15:15:00,16.99,16.99,16.91,16.91,93700.0,11.3926,11.3926,11.3389,11.3389,93700.0
2012-06-14 15:20:00,16.91,16.91,16.86,16.86,88400.0,11.3389,11.3389,11.3054,11.3054,88400.0
2012-06-14 15:25:00,16.85,16.89,16.85,16.86,77500.0,11.2987,11.3255,11.2987,11.3054,77500.0
2012-06-14 15:30:00,16.86,16.92,16.85,16.91,60600.0,11.3054,11.3456,11.2987,11.3389,60600.0
2012-06-14 15:35:00,16.92,16.97,16.92,16.96,79400.0,11.3456,11.3792,11.3456,11.3725,79400.0
2012-06-14 15:40:00,16.96,16.97,16.93,16.95,93000.0,11.3725,11.3792,11.3524,11.3658,93000.0
2012-06-14 15:45:00,16.95,16.99,16.95,16.99,181300.0,11.3658,11.3926,11.3658,11.3926,181300.0
2012-06-14 15:50:00,16.99,16.99,16.93,16.95,133300.0,11.3926,11.3926,11.3524,11.3658,133300.0
2012-06-14 15:55:00,16.95,16.95,16.9,16.92,220500.0,11.3658,11.3658,11.3322,11.3456,220500.0
2012-06-15 09:30:00,16.98,17.06,16.95,17.0,97900.0,11.3859,11.4395,11.3658,11.3993,97900.0
2012-06-15 09:35:00,17.0,17.01,16.97,16.97,46800.0,11.3993,11.406,11.3792,11.3792,46800.0
2012-06-15 09:40:00,16.96,17.01,16.95,17.0,43000.0,11.3725,11.406,11.3658,11.3993,43000.0
2012-06-15 09:45:00,17.0,17.02,16.99,17.01,50700.0,11.3993,11.4127,11.3926,11.406,50700.0
2012-06-15 09:50:00,17.01,17.03,17.0,17.0,43800.0,11.406,11.4194,11.3993,11.3993,43800.0
2012-06-15 09:55:00,17.0,17.05,17.0,17.04,82600.0,11.3993,11.4328,11.3993,11.4261,82600.0
2012-06-15 10:00:00,17.05,17.08,17.05,17.07,50600.0,11.4328,11.4529,11.4328,11.4462,50600.0
2012-06-15 10:05:00,17.08,17.08,17.07,17.07,54000.0,11.4529,11.4529,11.4462,11.4462,54000.0
2012-06-15 10:10:00,17.07,17.08,17.06,17.07,28900.0,11.4462,11.4529,11.4395,11.4462,28900.0
2012-06-15 10:15:00,17.07,17.07,17.04,17.04,28000.0,11.4462,11.4462,11.4261,11.4261,28000.0
2012-06-15 10:20:00,17.04,17.06,17.04,17.04,55300.0,11.4261,11.4395,11.4261,11.4261,55300.0
2012-06-15 10:25:00,17.03,17.05,17.03,17.03,35600.0,11.4194,11.4328,11.4194,11.4194,35600.0
2012-06-15 10:30:00,17.02,17.05,17.02,17.05,34300.0,11.4127,11.4328,11.4127,11.4328,34300.0
2012-06-15 10:35:00,17.05,17.07,17.03,17.07,258600.0,11.4328,11.4462,11.4194,11.4462,258600.0
2012-06-15 10:40:00,17.06,17.07,17.03,17.03,143100.0,11.4395,11.4462,11.4194,11.4194,143100.0
2012-06-15 10:45:00,17.03,17.07,17.03,17.05,45900.0,11.4194,11.4462,11.4194,11.4328,45900.0
2012-06-15 10:50:00,17.06,17.06,17.03,17.04,20000.0,11.4395,11.4395,11.4194,11.4261,20000.0
2012-06-15 10:55:00,17.05,17.06,17.05,17.06,10200.0,11.4328,11.4395,11.4328,11.4395,10200.0
2012-06-15 11:00:00,17.06,17.08,17.06,17.08,45000.0,11.4395,11.4529,11.4395,11.4529,45000.0
2012-06-15 11:05:00,17.08,17.11,17.08,17.11,84000.0,11.4529,11.4731,11.4529,11.4731,84000.0
2012-06-15 11:10:00,17.12,17.13,17.11,17.12,47600.0,11.4798,11.4865,11.4731,11.4798,47600.0
2012-06-15 11:15:00,17.13,17.14,17.13,17.14,14200.0,11.4865,11.4932,11.4865,11.4932,14200.0
2012-06-15 11:20:00,17.14,17.14,17.1,17.1,137400.0,11.4932,11.4932,11.4663,11.4663,137400.0
2012-06-15 11:25:00,17.11,17.11,17.11,17.11,5900.0,11.4731,11.4731,11.4731,11.4731,5900.0
2012-06-15 11:30:00,17.12,17.14,17.12,17.13,56200.0,11.4798,11.4932,11.4798,11.4865,56200.0
2012-06-15 11:35:00,17.13,17.15,17.13,17.15,22700.0,11.4865,11.4999,11.4865,11.4999,22700.0
2012-06-15 11:40:00,17.15,17.17,17.14,17.14,52100.0,11.4999,11.5133,11.4932,11.4932,52100.0
2012-06-15 11:45:00,17.14,17.14,17.13,17.13,48400.0,11.4932,11.4932,11.4865,11.4865,48400.0
2012-06-15 11:50:00,17.12,17.14,17.12,17.14,19500.0,11.4798,11.4932,11.4798,11.4932,19500.0
2012-06-15 11:55:00,17.14,17.14,17.1,17.1,36800.0,11.4932,11.4932,11.4663,11.4663,36800.0
2012-06-15 12:00:00,17.09,17.09,17.07,17.07,36800.0,11.4596,11.4596,11.4462,11.4462,36800.0
2012-06-15 12:05:00,17.06,17.07,17.05,17.05,38300.0,11.4395,11.4462,11.4328,11.4328,38300.0
2012-06-15 12:10:00,17.05,17.05,17.02,17.02,28600.0,11.4328,11.4328,11.4127,11.4127,28600.0
2012-06-15 12:15:00,17.02,17.02,17.01,17.01,15600.0,11.4127,11.4127,11.406,11.406,15600.0
2012-06-15 12:20:00,17.0,17.01,16.99,16.99,133500.0,11.3993,11.406,11.3926,11.3926,133500.0
2012-06-15 12:25:00,16.99,17.0,16.99,17.0,22400.0,11.3926,11.3993,11.3926,11.3993,22400.0
2012-06-15 12:30:00,17.01,17.02,17.01,17.02,19900.0,11.406,11.4127,11.406,11.4127,19900.0
2012-06-15 12:35:00,17.01,17.02,17.0,17.0,45200.0,11.406,11.4127,11.3993,11.3993,45200.0
2012-06-15 12:40:00,17.0,17.02,17.0,17.02,34700.0,11.3993,11.4127,11.3993,11.4127,34700.0
2012-06-15 12:45:00,17.02,17.02,17.02,17.02,8700.0,11.4127,11.4127,11.4127,11.4127,8700.0
2012-06-15 12:50:00,17.02,17.02,17.02,17.02,1200.0,11.4127,11.4127,11.4127,11.4127,1200.0
2012-06-15 12:55:00,17.02,17.04,17.01,17.04,25900.0,11.4127,11.4261,11.406,11.4261,25900.0
2012-06-15 13:00:00,17.05,17.08,17.05,17.08,20400.0,11.4328,11.4529,11.4328,11.4529,20400.0
2012-06-15 13:05:00,17.07,17.09,17.07,17.09,40700.0,11.4462,11.4596,11.4462,11.4596,40700.0
2012-06-15 13:10:00,17.08,17.08,17.07,17.07,22700.0,11.4529,11.4529,11.4462,11.4462,22700.0
2012-06-15 13:15:00,17.08,17.1,17.08,17.08,56800.0,11.4529,11.4663,11.4529,11.4529,56800.0
2012-06-15 13:20:00,17.08,17.08,17.08,17.08,26100.0,11.4529,11.4529,11.4529,11.4529,26100.0
2012-06-15 13:25:00,17.08,17.08,17.08,17.08,800.0,11.4529,11.4529,11.4529,11.4529,800.0
2012-06-15 13:30:00,17.08,17.08,17.08,17.08,1000.0,11.4529,11.4529,11.4529,11.4529,1000.0
2012-06-15 13:35:00,17.08,17.08,17.07,17.07,53400.0,11.4529,11.4529,11.4462,11.4462,53400.0
2012-06-15 13:40:00,17.06,17.07,17.06,17.07,4900.0,11.4395,11.4462,11.4395,11.4462,4900.0
2012-06-15 13:45:00,17.07,17.08,17.07,17.08,10200.0,11.4462,11.4529,11.4462,11.4529,10200.0
2012-06-15 13:50:00,17.07,17.07,17.05,17.06,31500.0,11.4462,11.4462,11.4328,11.4395,31500.0
2012-06-15 13:55:00,17.05,17.06,17.05,17.06,6600.0,11.4328,11.4395,11.4328,11.4395,6600.0
2012-06-15 14:00:00,17.06,17.08,17.06,17.07,48700.0,11.4395,11.4529,11.4395,11.4462,48700.0
2012-06-15 14:05:00,17.08,17.08,17.07,17.07,28600.0,11.4529,11.4529,11.4462,11.4462,28600.0
2012-06-15 14:10:00,17.08,17.08,17.06,17.06,38000.0,11.4529,11.4529,11.4395,11.4395,38000.0
2012-06-15 14:15:00,17.05,17.06,17.05,17.06,52400.0,11.4328,11.4395,11.4328,11.4395,52400.0
2012-06-15 14:20:00,17.06,17.07,17.06,17.07,30300.0,11.4395,11.4462,11.4395,11.4462,30300.0
2012-06-15 14:25:00,17.07,17.07,17.06,17.07,70400.0,11.4462,11.4462,11.4395,11.4462,70400.0
2012-06-15 14:30:00,17.06,17.06,17.06,17.06,16100.0,11.4395,11.4395,11.4395,11.4395,16100.0
2012-06-15 14:35:00,17.06,17.1,17.06,17.1,45500.0,11.4395,11.4663,11.4395,11.4663,45500.0
2012-06-15 14:40:00,17.1,17.1,17.09,17.09,14900.0,11.4663,11.4663,11.4596,11.4596,14900.0
2012-06-15 14:45:00,17.09,17.1,17.09,17.1,2100.0,11.4596,11.4663,11.4596,11.4663,2100.0
2012-06-15 14:50:00,17.09,17.09,17.06,17.06,59000.0,11.4596,11.4596,11.4395,11.4395,59000.0
2012-06-15 14:55:00,17.06,17.07,17.06,17.06,97900.0,11.4395,11.4462,11.4395,11.4395,97900.0
2012-06-15 15:00:00,17.06,17.06,17.06,17.06,14900.0,11.4395,11.4395,11.4395,11.4395,14900.0
2012-06-15 15:05:00,17.07,17.08,17.06,17.06,87100.0,11.4462,11.4529,11.4395,11.4395,87100.0
2012-06-15 15:10:00,17.07,17.07,17.07,17.07,400.0,11.4462,11.4462,11.4462,11.4462,400.0
2012-06-15 15:15:00,17.07,17.08,17.06,17.06,103400.0,11.4462,11.4529,11.4395,11.4395,103400.0
2012-06-15 15:20:00,17.06,17.06,17.05,17.06,37400.0,11.4395,11.4395,11.4328,11.4395,37400.0
2012-06-15 15:25:00,17.05,17.06,17.05,17.06,6200.0,11.4328,11.4395,11.4328,11.4395,6200.0
2012-06-15 15:30:00,17.06,17.08,17.05,17.08,106900.0,11.4395,11.4529,11.4328,11.4529,106900.0
2012-06-15 15:35:00,17.08,17.08,17.05,17.05,80800.0,11.4529,11.4529,11.4328,11.4328,80800.0
2012-06-15 15:40:00,17.06,17.08,17.06,17.06,128000.0,11.4395,11.4529,11.4395,11.4395,128000.0
2012-06-15 15:45:00,17.06,17.08,17.06,17.08,136300.0,11.4395,11.4529,11.4395,11.4529,136300.0
2012-06-15 15:50:00,17.08,17.1,17.08,17.09,125700.0,11.4529,11.4663,11.4529,11.4596,125700.0
2012-06-15 15:55:00,17.1,17.11,17.09,17.09,227300.0,11.4663,11.4731,11.4596,11.4596,227300.0
2012-06-18 09:30:00,17.06,17.14,17.03,17.14,88600.0,11.4395,11.4932,11.4194,11.4932,88600.0
2012-06-18 09:35:00,17.14,17.18,17.14,17.18,32200.0,11.4932,11.52,11.4932,11.52,32200.0
2012-06-18 09:40:00,17.18,17.21,17.17,17.21,60100.0,11.52,11.5401,11.5133,11.5401,60100.0
2012-06-18 09:45:00,17.21,17.21,17.19,17.2,89500.0,11.5401,11.5401,11.5267,11.5334,89500.0
2012-06-18 09:50:00,17.19,17.19,17.16,17.18,81700.0,11.5267,11.5267,11.5066,11.52,81700.0
2012-06-18 09:55:00,17.18,17.18,17.14,17.16,36900.0,11.52,11.52,11.4932,11.5066,36900.0
2012-06-18 10:00:00,17.17,17.18,17.14,17.18,52900.0,11.5133,11.52,11.4932,11.52,52900.0
2012-06-18 10:05:00,17.19,17.19,17.17,17.17,72400.0,11.5267,11.5267,11.5133,11.5133,72400.0
2012-06-18 10:10:00,17.17,17.2,17.14,17.2,123700.0,11.5133,11.5334,11.4932,11.5334,123700.0
2012-06-18 10:15:00,17.2,17.2,17.17,17.2,77600.0,11.5334,11.5334,11.5133,11.5334,77600.0
2012-06-18 10:20:00,17.2,17.24,17.2,17.2,106000.0,11.5334,11.5602,11.5334,11.5334,106000.0
2012-06-18 10:25:00,17.2,17.22,17.2,17.2,59900.0,11.5334,11.5468,11.5334,11.5334,59900.0
2012-06-18 10:30:00,17.2,17.2,17.17,17.17,43700.0,11.5334,11.5334,11.5133,11.5133,43700.0
2012-06-18 10:35:00,17.16,17.16,17.13,17.16,27800.0,11.5066,11.5066,11.4865,11.5066,27800.0
2012-06-18 10:40:00,17.16,17.2,17.16,17.2,43600.0,11.5066,11.5334,11.5066,11.5334,43600.0
2012-06-18 10:45:00,17.2,17.25,17.2,17.24,32800.0,11.5334,11.5669,11.5334,11.5602,32800.0
2012-06-18 10:50:00,17.24,17.25,17.19,17.19,35900.0,11.5602,11.5669,11.5267,11.5267,35900.0
2012-06-18 10:55:00,17.2,17.2,17.17,17.18,51000.0,11.5334,11.5334,11.5133,11.52,51000.0
2012-06-18 11:00:00,17.19,17.19,17.16,17.17,63000.0,11.5267,11.5267,11.5066,11.5133,63000.0
2012-06-18 11:05:00,17.17,17.17,17.13,17.15,37500.0,11.5133,11.5133,11.4865,11.4999,37500.0
2012-06-18 11:10:00,17.15,17.17,17.14,17.16,34400.0,11.4999,11.5133,11.4932,11.5066,34400.0
2012-06-18 11:15:00,17.15,17.15,17.12,17.12,34400.0,11.4999,11.4999,11.4798,11.4798,34400.0
2012-06-18 11:20:00,17.12,17.13,17.1,17.11,61700.0,11.4798,11.4865,11.4663,11.4731,61700.0
2012-06-18 11:25:00,17.12,17.16,17.11,17.16,61500.0,11.4798,11.5066,11.4731,11.5066,61500.0
2012-06-18 11:30:00,17.16,17.17,17.16,17.17,11600.0,11.5066,11.5133,11.5066,11.5133,11600.0
2012-06-18 11:35:00,17.17,17.17,17.16,17.16,27600.0,11.5133,11.5133,11.5066,11.5066,27600.0
2012-06-18 11:40:00,17.16,17.2,17.16,17.2,19000.0,11.5066,11.5334,11.5066,11.5334,19000.0
2012-06-18 11:45:00,17.2,17.22,17.18,17.18,74300.0,11.5334,11.5468,11.52,11.52,74300.0
2012-06-18 11:50:00,17.18,17.19,17.17,17.18,31600.0,11.52,11.5267,11.5133,11.52,31600.0
2012-06-18 11:55:00,17.19,17.2,17.18,17.2,45600.0,11.5267,11.5334,11.52,11.5334,45600.0
2012-06-18 12:00:00,17.2,17.2,17.18,17.19,8600.0,11.5334,11.5334,11.52,11.5267,8600.0
2012-06-18 12:05:00,17.19,17.19,17.15,17.16,49600.0,11.5267,11.5267,11.4999,11.5066,49600.0
2012-06-18 12:10:00,17.17,17.18,17.17,17.17,26700.0,11.5133,11.52,11.5133,11.5133,26700.0
2012-06-18 12:15:00,17.17,17.18,17.17,17.18,8000.0,11.5133,11.52,11.5133,11.52,8000.0
2012-06-18 12:20:00,17.18,17.19,17.17,17.17,30800.0,11.52,11.5267,11.5133,11.5133,30800.0
2012-06-18 12:25:00,17.17,17.18,17.17,17.17,31400.0,11.5133,11.52,11.5133,11.5133,31400.0
2012-06-18 12:30:00,17.17,17.19,17.15,17.16,98400.0,11.5133,11.5267,11.4999,11.5066,98400.0
2012-06-18 12:35:00,17.16,17.16,17.15,17.16,10700.0,11.5066,11.5066,11.4999,11.5066,10700.0
2012-06-18 12:40:00,17.16,17.16,17.16,17.16,900.0,11.5066,11.5066,11.5066,11.5066,900.0
2012-06-18 12:45:00,17.16,17.17,17.15,17.17,23000.0,11.5066,11.5133,11.4999,11.5133,23000.0
2012-06-18 12:50:00,17.18,17.18,17.16,17.16,87500.0,11.52,11.52,11.5066,11.5066,87500.0
2012-06-18 12:55:00,17.16,17.17,17.16,17.16,18100.0,11.5066,11.5133,11.5066,11.5066,18100.0
2012-06-18 13:00:00,17.16,17.17,17.15,17.16,30600.0,11.5066,11.5133,11.4999,11.5066,30600.0
2012-06-18 13:05:00,17.16,17.17,17.16,17.17,32300.0,11.5066,11.5133,11.5066,11.5133,32300.0
2012-06-18 13:10:00,17.17,17.18,17.17,17.17,63500.0,11.5133,11.52,11.5133,11.5133,63500.0
2012-06-18 13:15:00,17.17,17.18,17.17,17.17,38600.0,11.5133,11.52,11.5133,11.5133,38600.0
2012-06-18 13:20:00,17.17,17.17,17.17,17.17,28700.0,11.5133,11.5133,11.5133,11.5133,28700.0
2012-06-18 13:25:00,17.18,17.2,17.18,17.2,36300.0,11.52,11.5334,11.52,11.5334,36300.0
2012-06-18 13:30:00,17.2,17.2,17.19,17.2,16600.0,11.5334,11.5334,11.5267,11.5334,16600.0
2012-06-18 13:35:00,17.2,17.2,17.19,17.19,36300.0,11.5334,11.5334,11.5267,11.5267,36300.0
2012-06-18 13:40:00,17.19,17.19,17.17,17.18,42700.0,11.5267,11.5267,11.5133,11.52,42700.0
2012-06-18 13:45:00,17.18,17.18,17.17,17.17,25400.0,11.52,11.52,11.5133,11.5133,25400.0
2012-06-18 13:50:00,17.17,17.18,17.17,17.18,14900.0,11.5133,11.52,11.5133,11.52,14900.0
2012-06-18 13:55:00,17.18,17.2,17.18,17.2,58100.0,11.52,11.5334,11.52,11.5334,58100.0
2012-06-18 14:00:00,17.2,17.2,17.18,17.19,27200.0,11.5334,11.5334,11.52,11.5267,27200.0
2012-06-18 14:05:00,17.18,17.19,17.18,17.19,28900.0,11.52,11.5267,11.52,11.5267,28900.0
2012-06-18 14:10:00,17.2,17.2,17.18,17.19,46000.0,11.5334,11.5334,11.52,11.5267,46000.0
2012-06-18 14:15:00,17.19,17.21,17.19,17.19,28900.0,11.5267,11.5401,11.5267,11.5267,28900.0
2012-06-18 14:20:00,17.2,17.22,17.19,17.21,21800.0,11.5334,11.5468,11.5267,11.5401,21800.0
2012-06-18 14:25:00,17.2,17.2,17.19,17.2,24800.0,11.5334,11.5334,11.5267,11.5334,24800.0
2012-06-18 14:30:00,17.19,17.2,17.19,17.19,1000.0,11.5267,11.5334,11.5267,11.5267,1000.0
2012-06-18 14:35:00,17.2,17.2,17.19,17.19,51500.0,11.5334,11.5334,11.5267,11.5267,51500.0
2012-06-18 14:40:00,17.19,17.19,17.17,17.17,38600.0,11.5267,11.5267,11.5133,11.5133,38600.0
2012-06-18 14:45:00,17.18,17.18,17.16,17.16,8900.0,11.52,11.52,11.5066,11.5066,8900.0
2012-06-18 14:50:00,17.17,17.17,17.15,17.15,15100.0,11.5133,11.5133,11.4999,11.4999,15100.0
2012-06-18 14:55:00,17.16,17.17,17.16,17.17,38000.0,11.5066,11.5133,11.5066,11.5133,38000.0
2012-06-18 15:00:00,17.17,17.19,17.17,17.18,44400.0,11.5133,11.5267,11.5133,11.52,44400.0
2012-06-18 15:05:00,17.18,17.18,17.17,17.18,36900.0,11.52,11.52,11.5133,11.52,36900.0
2012-06-18 15:10:00,17.18,17.18,17.16,17.16,51600.0,11.52,11.52,11.5066,11.5066,51600.0
2012-06-18 15:15:00,17.16,17.17,17.15,17.16,53700.0,11.5066,11.5133,11.4999,11.5066,53700.0
2012-06-18 15:20:00,17.16,17.18,17.16,17.17,108000.0,11.5066,11.52,11.5066,11.5133,108000.0
2012-06-18 15:25:00,17.16,17.17,17.16,17.17,32300.0,11.5066,11.5133,11.5066,11.5133,32300.0
2012-06-18 15:30:00,17.17,17.18,17.15,17.15,53800.0,11.5133,11.52,11.4999,11.4999,53800.0
2012-06-18 15:35:00,17.15,17.17,17.13,17.17,59300.0,11.4999,11.5133,11.4865,11.5133,59300.0
2012-06-18 15:40:00,17.16,17.18,17.15,17.17,59800.0,11.5066,11.52,11.4999,11.5133,59800.0
2012-06-18 15:45:00,17.17,17.19,17.16,17.18,83900.0,11.5133,11.5267,11.5066,11.52,83900.0
2012-06-18 15:50:00,17.17,17.17,17.13,17.13,127300.0,11.5133,11.5133,11.4865,11.4865,127300.0
2012-06-18 15:55:00,17.13,17.17,17.13,17.15,265300.0,11.4865,11.5133,11.4865,11.4999,265300.0
2012-06-19 09:30:00,17.29,17.35,17.23,17.26,183900.0,11.5937,11.634,11.5535,11.5736,183900.0
2012-06-19 09:35:00,17.26,17.27,17.23,17.24,48800.0,11.5736,11.5803,11.5535,11.5602,48800.0
2012-06-19 09:40:00,17.25,17.25,17.17,17.2,146300.0,11.5669,11.5669,11.5133,11.5334,146300.0
2012-06-19 09:45:00,17.2,17.21,17.17,17.17,38000.0,11.5334,11.5401,11.5133,11.5133,38000.0
2012-06-19 09:50:00,17.18,17.2,17.18,17.18,34200.0,11.52,11.5334,11.52,11.52,34200.0
2012-06-19 09:55:00,17.18,17.21,17.16,17.19,100400.0,11.52,11.5401,11.5066,11.5267,100400.0
2012-06-19 10:00:00,17.18,17.18,17.13,17.16,352600.0,11.52,11.52,11.4865,11.5066,352600.0
2012-06-19 10:05:00,17.16,17.16,17.12,17.13,116700.0,11.5066,11.5066,11.4798,11.4865,116700.0
2012-06-19 10:10:00,17.13,17.16,17.11,17.16,88100.0,11.4865,11.5066,11.4731,11.5066,88100.0
2012-06-19 10:15:00,17.16,17.18,17.16,17.18,82400.0,11.5066,11.52,11.5066,11.52,82400.0
2012-06-19 10:20:00,17.17,17.18,17.17,17.17,26700.0,11.5133,11.52,11.5133,11.5133,26700.0
2012-06-19 10:25:00,17.17,17.18,17.17,17.18,19700.0,11.5133,11.52,11.5133,11.52,19700.0
2012-06-19 10:30:00,17.19,17.19,17.18,17.18,32300.0,11.5267,11.5267,11.52,11.52,32300.0
2012-06-19 10:35:00,17.18,17.18,17.16,17.16,85400.0,11.52,11.52,11.5066,11.5066,85400.0
2012-06-19 10:40:00,17.17,17.17,17.17,17.17,7400.0,11.5133,11.5133,11.5133,11.5133,7400.0
2012-06-19 10:45:00,17.17,17.19,17.17,17.19,169800.0,11.5133,11.5267,11.5133,11.5267,169800.0
2012-06-19 10:50:00,17.19,17.22,17.19,17.2,145200.0,11.5267,11.5468,11.5267,11.5334,145200.0
2012-06-19 10:55:00,17.2,17.2,17.17,17.17,85700.0,11.5334,11.5334,11.5133,11.5133,85700.0
2012-06-19 11:00:00,17.18,17.19,17.16,17.16,53500.0,11.52,11.5267,11.5066,11.5066,53500.0
2012-06-19 11:05:00,17.17,17.2,17.17,17.2,53000.0,11.5133,11.5334,11.5133,11.5334,53000.0
2012-06-19 11:10:00,17.2,17.21,17.18,17.18,109800.0,11.5334,11.5401,11.52,11.52,109800.0
2012-06-19 11:15:00,17.18,17.19,17.18,17.19,24500.0,11.52,11.5267,11.52,11.5267,24500.0
2012-06-19 11:20:00,17.18,17.2,17.18,17.2,57600.0,11.52,11.5334,11.52,11.5334,57600.0
2012-06-19 11:25:00,17.19,17.21,17.19,17.21,7300.0,11.5267,11.5401,11.5267,11.5401,7300.0
2012-06-19 11:30:00,17.21,17.21,17.2,17.2,62500.0,11.5401,11.5401,11.5334,11.5334,62500.0
2012-06-19 11:35:00,17.2,17.2,17.2,17.2,80000.0,11.5334,11.5334,11.5334,11.5334,80000.0
2012-06-19 11:40:00,17.2,17.2,17.19,17.2,57100.0,11.5334,11.5334,11.5267,11.5334,57100.0
2012-06-19 11:45:00,17.2,17.2,17.2,17.2,1100.0,11.5334,11.5334,11.5334,11.5334,1100.0
2012-06-19 11:50:00,17.2,17.2,17.2,17.2,1400.0,11.5334,11.5334,11.5334,11.5334,1400.0
2012-06-19 11:55:00,17.2,17.21,17.2,17.21,3700.0,11.5334,11.5401,11.5334,11.5401,3700.0
2012-06-19 12:00:00,17.21,17.25,17.21,17.24,51500.0,11.5401,11.5669,11.5401,11.5602,51500.0
2012-06-19 12:05:00,17.24,17.24,17.24,17.24,1100.0,11.5602,11.5602,11.5602,11.5602,1100.0
2012-06-19 12:10:00,17.24,17.25,17.24,17.24,71200.0,11.5602,11.5669,11.5602,11.5602,71200.0
2012-06-19 12:15:00,17.24,17.24,17.23,17.23,62500.0,11.5602,11.5602,11.5535,11.5535,62500.0
2012-06-19 12:20:00,17.22,17.24,17.22,17.22,208500.0,11.5468,11.5602,11.5468,11.5468,208500.0
2012-06-19 12:25:00,17.22,17.22,17.22,17.22,0.0,11.5468,11.5468,11.5468,11.5468,0.0
2012-06-19 12:30:00,17.22,17.22,17.18,17.18,19100.0,11.5468,11.5468,11.52,11.52,19100.0
2012-06-19 12:35:00,17.18,17.19,17.17,17.18,31400.0,11.52,11.5267,11.5133,11.52,31400.0
2012-06-19 12:40:00,17.18,17.19,17.18,17.19,6600.0,11.52,11.5267,11.52,11.5267,6600.0
2012-06-19 12:45:00,17.19,17.2,17.19,17.19,43900.0,11.5267,11.5334,11.5267,11.5267,43900.0
2012-06-19 12:50:00,17.18,17.19,17.17,17.19,92700.0,11.52,11.5267,11.5133,11.5267,92700.0
2012-06-19 12:55:00,17.18,17.18,17.18,17.18,1000.0,11.52,11.52,11.52,11.52,1000.0
2012-06-19 13:00:00,17.18,17.18,17.17,17.18,29800.0,11.52,11.52,11.5133,11.52,29800.0
2012-06-19 13:05:00,17.17,17.18,17.17,17.17,26600.0,11.5133,11.52,11.5133,11.5133,26600.0
2012-06-19 13:10:00,17.17,17.18,17.17,17.17,58800.0,11.5133,11.52,11.5133,11.5133,58800.0
2012-06-19 13:15:00,17.17,17.19,17.17,17.18,107100.0,11.5133,11.5267,11.5133,11.52,107100.0
2012-06-19 13:20:00,17.19,17.23,17.19,17.22,160600.0,11.5267,11.5535,11.5267,11.5468,160600.0
2012-06-19 13:25:00,17.22,17.23,17.19,17.2,326400.0,11.5468,11.5535,11.5267,11.5334,326400.0
2012-06-19 13:30:00,17.2,17.22,17.2,17.21,32000.0,11.5334,11.5468,11.5334,11.5401,32000.0
2012-06-19 13:35:00,17.2,17.24,17.2,17.23,20400.0,11.5334,11.5602,11.5334,11.5535,20400.0
2012-06-19 13:40:00,17.23,17.24,17.23,17.24,23800.0,11.5535,11.5602,11.5535,11.5602,23800.0
2012-06-19 13:45:00,17.24,17.24,17.23,17.24,59700.0,11.5602,11.5602,11.5535,11.5602,59700.0
2012-06-19 13:50:00,17.24,17.24,17.2,17.2,99000.0,11.5602,11.5602,11.5334,11.5334,99000.0
2012-06-19 13:55:00,17.2,17.2,17.2,17.2,100.0,11.5334,11.5334,11.5334,11.5334,100.0
2012-06-19 14:00:00,17.21,17.23,17.21,17.23,16500.0,11.5401,11.5535,11.5401,11.5535,16500.0
2012-06-19 14:05:00,17.23,17.24,17.23,17.24,5600.0,11.5535,11.5602,11.5535,11.5602,5600.0
2012-06-19 14:10:00,17.24,17.25,17.24,17.25,54300.0,11.5602,11.5669,11.5602,11.5669,54300.0
2012-06-19 14:15:00,17.25,17.25,17.25,17.25,21000.0,11.5669,11.5669,11.5669,11.5669,21000.0
2012-06-19 14:20:00,17.25,17.26,17.25,17.26,9600.0,11.5669,11.5736,11.5669,11.5736,9600.0
2012-06-19 14:25:00,17.25,17.25,17.23,17.23,21900.0,11.5669,11.5669,11.5535,11.5535,21900.0
2012-06-19 14:30:00,17.22,17.22,17.17,17.2,128800.0,11.5468,11.5468,11.5133,11.5334,128800.0
2012-06-19 14:35:00,17.2,17.21,17.18,17.21,54500.0,11.5334,11.5401,11.52,11.5401,54500.0
2012-06-19 14:40:00,17.21,17.21,17.19,17.19,33000.0,11.5401,11.5401,11.5267,11.5267,33000.0
2012-06-19 14:45:00,17.19,17.21,17.19,17.2,53400.0,11.5267,11.5401,11.5267,11.5334,53400.0
2012-06-19 14:50:00,17.19,17.19,17.18,17.18,29100.0,11.5267,11.5267,11.52,11.52,29100.0
2012-06-19 14:55:00,17.18,17.22,17.18,17.22,27500.0,11.52,11.5468,11.52,11.5468,27500.0
2012-06-19 15:00:00,17.21,17.21,17.2,17.2,14900.0,11.5401,11.5401,11.5334,11.5334,14900.0
2012-06-19 15:05:00,17.2,17.23,17.2,17.23,26900.0,11.5334,11.5535,11.5334,11.5535,26900.0
2012-06-19 15:10:00,17.23,17.23,17.19,17.19,108100.0,11.5535,11.5535,11.5267,11.5267,108100.0
2012-06-19 15:15:00,17.19,17.22,17.19,17.21,60400.0,11.5267,11.5468,11.5267,11.5401,60400.0
2012-06-19 15:20:00,17.22,17.24,17.22,17.23,46900.0,11.5468,11.5602,11.5468,11.5535,46900.0
2012-06-19 15:25:00,17.23,17.23,17.19,17.2,72800.0,11.5535,11.5535,11.5267,11.5334,72800.0
2012-06-19 15:30:00,17.21,17.23,17.2,17.22,20200.0,11.5401,11.5535,11.5334,11.5468,20200.0
2012-06-19 15:35:00,17.23,17.23,17.19,17.2,99100.0,11.5535,11.5535,11.5267,11.5334,99100.0
2012-06-19 15:40:00,17.2,17.21,17.18,17.2,55900.0,11.5334,11.5401,11.52,11.5334,55900.0
2012-06-19 15:45:00,17.2,17.2,17.18,17.19,162300.0,11.5334,11.5334,11.52,11.5267,162300.0
2012-06-19 15:50:00,17.18,17.18,17.16,17.17,113100.0,11.52,11.52,11.5066,11.5133,113100.0
2012-06-19 15:55:00,17.17,17.19,17.17,17.18,34500.0,11.5133,11.5267,11.5133,11.52,34500.0
2012-06-20 09:30:00,17.4,17.44,17.3,17.39,139800.0,11.6675,11.6943,11.6005,11.6608,139800.0
2012-06-20 09:35:00,17.4,17.42,17.38,17.39,54000.0,11.6675,11.6809,11.6541,11.6608,54000.0
2012-06-20 09:40:00,17.4,17.44,17.39,17.44,86900.0,11.6675,11.6943,11.6608,11.6943,86900.0
2012-06-20 09:45:00,17.43,17.45,17.42,17.44,55400.0,11.6876,11.701,11.6809,11.6943,55400.0
2012-06-20 09:50:00,17.44,17.51,17.44,17.5,519900.0,11.6943,11.7413,11.6943,11.7346,519900.0
2012-06-20 09:55:00,17.5,17.53,17.49,17.52,388700.0,11.7346,11.7547,11.7279,11.748,388700.0
2012-06-20 10:00:00,17.52,17.57,17.52,17.56,47000.0,11.748,11.7815,11.748,11.7748,47000.0
2012-06-20 10:05:00,17.56,17.59,17.54,17.58,77700.0,11.7748,11.7949,11.7614,11.7882,77700.0
2012-06-20 10:10:00,17.58,17.62,17.58,17.59,105100.0,11.7882,11.815,11.7882,11.7949,105100.0
2012-06-20 10:15:00,17.59,17.63,17.59,17.61,49500.0,11.7949,11.8217,11.7949,11.8083,49500.0
2012-06-20 10:20:00,17.61,17.61,17.58,17.58,38100.0,11.8083,11.8083,11.7882,11.7882,38100.0
2012-06-20 10:25:00,17.58,17.63,17.58,17.62,448700.0,11.7882,11.8217,11.7882,11.815,448700.0
2012-06-20 10:30:00,17.61,17.61,17.56,17.56,386500.0,11.8083,11.8083,11.7748,11.7748,386500.0
2012-06-20 10:35:00,17.55,17.57,17.54,17.57,57000.0,11.7681,11.7815,11.7614,11.7815,57000.0
2012-06-20 10:40:00,17.57,17.57,17.54,17.57,48800.0,11.7815,11.7815,11.7614,11.7815,48800.0
2012-06-20 10:45:00,17.56,17.56,17.53,17.54,36700.0,11.7748,11.7748,11.7547,11.7614,36700.0
2012-06-20 10:50:00,17.53,17.53,17.51,17.52,30000.0,11.7547,11.7547,11.7413,11.748,30000.0
2012-06-20 10:55:00,17.52,17.53,17.48,17.48,26800.0,11.748,11.7547,11.7212,11.7212,26800.0
2012-06-20 11:00:00,17.48,17.48,17.47,17.47,11300.0,11.7212,11.7212,11.7144,11.7144,11300.0
2012-06-20 11:05:00,17.48,17.5,17.48,17.48,33700.0,11.7212,11.7346,11.7212,11.7212,33700.0
2012-06-20 11:10:00,17.48,17.5,17.48,17.5,42500.0,11.7212,11.7346,11.7212,11.7346,42500.0
2012-06-20 11:15:00,17.5,17.5,17.49,17.5,19000.0,11.7346,11.7346,11.7279,11.7346,19000.0
2012-06-20 11:20:00,17.5,17.54,17.5,17.54,38700.0,11.7346,11.7614,11.7346,11.7614,38700.0
2012-06-20 11:25:00,17.53,17.53,17.5,17.53,49800.0,11.7547,11.7547,11.7346,11.7547,49800.0
2012-06-20 11:30:00,17.53,17.53,17.51,17.52,97700.0,11.7547,11.7547,11.7413,11.748,97700.0
2012-06-20 11:35:00,17.51,17.51,17.48,17.48,17900.0,11.7413,11.7413,11.7212,11.7212,17900.0
2012-06-20 11:40:00,17.48,17.48,17.46,17.48,21400.0,11.7212,11.7212,11.7077,11.7212,21400.0
2012-06-20 11:45:00,17.48,17.49,17.47,17.49,30800.0,11.7212,11.7279,11.7144,11.7279,30800.0
2012-06-20 11:50:00,17.49,17.49,17.47,17.48,8100.0,11.7279,11.7279,11.7144,11.7212,8100.0
2012-06-20 11:55:00,17.48,17.48,17.43,17.43,45000.0,11.7212,11.7212,11.6876,11.6876,45000.0
2012-06-20 12:00:00,17.43,17.44,17.42,17.43,45100.0,11.6876,11.6943,11.6809,11.6876,45100.0
2012-06-20 12:05:00,17.43,17.43,17.41,17.41,23200.0,11.6876,11.6876,11.6742,11.6742,23200.0
2012-06-20 12:10:00,17.42,17.43,17.42,17.43,25900.0,11.6809,11.6876,11.6809,11.6876,25900.0
2012-06-20 12:15:00,17.44,17.45,17.43,17.44,30000.0,11.6943,11.701,11.6876,11.6943,30000.0
2012-06-20 12:20:00,17.44,17.45,17.41,17.41,29500.0,11.6943,11.701,11.6742,11.6742,29500.0
2012-06-20 12:25:00,17.41,17.42,17.4,17.42,23200.0,11.6742,11.6809,11.6675,11.6809,23200.0
2012-06-20 12:30:00,17.42,17.44,17.32,17.4,188200.0,11.6809,11.6943,11.6139,11.6675,188200.0
2012-06-20 12:35:00,17.4,17.4,17.34,17.35,34600.0,11.6675,11.6675,11.6273,11.634,34600.0
2012-06-20 12:40:00,17.36,17.39,17.35,17.39,30600.0,11.6407,11.6608,11.634,11.6608,30600.0
2012-06-20 12:45:00,17.4,17.47,17.4,17.43,28300.0,11.6675,11.7144,11.6675,11.6876,28300.0
2012-06-20 12:50:00,17.44,17.46,17.43,17.45,35700.0,11.6943,11.7077,11.6876,11.701,35700.0
2012-06-20 12:55:00,17.45,17.45,17.43,17.44,43000.0,11.701,11.701,11.6876,11.6943,43000.0
2012-06-20 13:00:00,17.44,17.52,17.44,17.52,40900.0,11.6943,11.748,11.6943,11.748,40900.0
2012-06-20 13:05:00,17.52,17.54,17.5,17.51,59200.0,11.748,11.7614,11.7346,11.7413,59200.0
2012-06-20 13:10:00,17.51,17.51,17.49,17.49,18900.0,11.7413,11.7413,11.7279,11.7279,18900.0
2012-06-20 13:15:00,17.5,17.52,17.47,17.47,61900.0,11.7346,11.748,11.7144,11.7144,61900.0
2012-06-20 13:20:00,17.47,17.5,17.47,17.5,41400.0,11.7144,11.7346,11.7144,11.7346,41400.0
2012-06-20 13:25:00,17.5,17.5,17.49,17.5,23600.0,11.7346,11.7346,11.7279,11.7346,23600.0
2012-06-20 13:30:00,17.5,17.52,17.48,17.49,23500.0,11.7346,11.748,11.7212,11.7279,23500.0
2012-06-20 13:35:00,17.48,17.48,17.46,17.48,21700.0,11.7212,11.7212,11.7077,11.7212,21700.0
2012-06-20 13:40:00,17.48,17.49,17.47,17.49,9900.0,11.7212,11.7279,11.7144,11.7279,9900.0
2012-06-20 13:45:00,17.5,17.51,17.5,17.51,3500.0,11.7346,11.7413,11.7346,11.7413,3500.0
2012-06-20 13:50:00,17.52,17.53,17.52,17.53,39900.0,11.748,11.7547,11.748,11.7547,39900.0
2012-06-20 13:55:00,17.53,17.55,17.53,17.55,64300.0,11.7547,11.7681,11.7547,11.7681,64300.0
2012-06-20 14:00:00,17.54,17.55,17.51,17.54,67200.0,11.7614,11.7681,11.7413,11.7614,67200.0
2012-06-20 14:05:00,17.53,17.55,17.53,17.54,17200.0,11.7547,11.7681,11.7547,11.7614,17200.0
2012-06-20 14:10:00,17.55,17.58,17.53,17.53,57500.0,11.7681,11.7882,11.7547,11.7547,57500.0
2012-06-20 14:15:00,17.53,17.55,17.47,17.47,63400.0,11.7547,11.7681,11.7144,11.7144,63400.0
2012-06-20 14:20:00,17.48,17.49,17.43,17.46,56400.0,11.7212,11.7279,11.6876,11.7077,56400.0
2012-06-20 14:25:00,17.46,17.46,17.44,17.45,78500.0,11.7077,11.7077,11.6943,11.701,78500.0
2012-06-20 14:30:00,17.46,17.47,17.44,17.45,109900.0,11.7077,11.7144,11.6943,11.701,109900.0
2012-06-20 14:35:00,17.44,17.46,17.43,17.44,78800.0,11.6943,11.7077,11.6876,11.6943,78800.0
2012-06-20 14:40:00,17.43,17.44,17.41,17.42,52000.0,11.6876,11.6943,11.6742,11.6809,52000.0
2012-06-20 14:45:00,17.41,17.41,17.37,17.39,61900.0,11.6742,11.6742,11.6474,11.6608,61900.0
2012-06-20 14:50:00,17.4,17.41,17.38,17.4,36500.0,11.6675,11.6742,11.6541,11.6675,36500.0
2012-06-20 14:55:00,17.4,17.41,17.39,17.39,53000.0,11.6675,11.6742,11.6608,11.6608,53000.0
2012-06-20 15:00:00,17.4,17.4,17.37,17.39,57000.0,11.6675,11.6675,11.6474,11.6608,57000.0
2012-06-20 15:05:00,17.39,17.39,17.37,17.38,69600.0,11.6608,11.6608,11.6474,11.6541,69600.0
2012-06-20 15:10:00,17.37,17.4,17.36,17.39,35100.0,11.6474,11.6675,11.6407,11.6608,35100.0
2012-06-20 15:15:00,17.39,17.4,17.33,17.33,98000.0,11.6608,11.6675,11.6206,11.6206,98000.0
2012-06-20 15:20:00,17.33,17.38,17.32,17.38,79800.0,11.6206,11.6541,11.6139,11.6541,79800.0
2012-06-20 15:25:00,17.38,17.43,17.38,17.43,44800.0,11.6541,11.6876,11.6541,11.6876,44800.0
2012-06-20 15:30:00,17.43,17.45,17.42,17.44,75000.0,11.6876,11.701,11.6809,11.6943,75000.0
2012-06-20 15:35:00,17.44,17.47,17.43,17.43,63400.0,11.6943,11.7144,11.6876,11.6876,63400.0
2012-06-20 15:40:00,17.43,17.49,17.41,17.49,73900.0,11.6876,11.7279,11.6742,11.7279,73900.0
2012-06-20 15:45:00,17.48,17.48,17.45,17.47,77300.0,11.7212,11.7212,11.701,11.7144,77300.0
2012-06-20 15:50:00,17.48,17.5,17.43,17.46,171700.0,11.7212,11.7346,11.6876,11.7077,171700.0
2012-06-20 15:55:00,17.47,17.5,17.46,17.5,53100.0,11.7144,11.7346,11.7077,11.7346,53100.0
2012-06-21 09:30:00,17.48,17.54,17.47,17.49,106000.0,11.7212,11.7614,11.7144,11.7279,106000.0
2012-06-21 09:35:00,17.49,17.5,17.43,17.43,96200.0,11.7279,11.7346,11.6876,11.6876,96200.0
2012-06-21 09:40:00,17.43,17.44,17.41,17.43,55700.0,11.6876,11.6943,11.6742,11.6876,55700.0
2012-06-21 09:45:00,17.43,17.44,17.4,17.41,44600.0,11.6876,11.6943,11.6675,11.6742,44600.0
2012-06-21 09:50:00,17.41,17.42,17.39,17.42,42100.0,11.6742,11.6809,11.6608,11.6809,42100.0
2012-06-21 09:55:00,17.41,17.41,17.4,17.4,23500.0,11.6742,11.6742,11.6675,11.6675,23500.0
2012-06-21 10:00:00,17.39,17.39,17.32,17.32,45200.0,11.6608,11.6608,11.6139,11.6139,45200.0
2012-06-21 10:05:00,17.32,17.34,17.31,17.32,24300.0,11.6139,11.6273,11.6072,11.6139,24300.0
2012-06-21 10:10:00,17.31,17.35,17.31,17.35,18500.0,11.6072,11.634,11.6072,11.634,18500.0
2012-06-21 10:15:00,17.36,17.38,17.35,17.37,38200.0,11.6407,11.6541,11.634,11.6474,38200.0
2012-06-21 10:20:00,17.37,17.38,17.35,17.36,52200.0,11.6474,11.6541,11.634,11.6407,52200.0
2012-06-21 10:25:00,17.36,17.37,17.34,17.37,37100.0,11.6407,11.6474,11.6273,11.6474,37100.0
2012-06-21 10:30:00,17.37,17.37,17.35,17.36,37200.0,11.6474,11.6474,11.634,11.6407,37200.0
2012-06-21 10:35:00,17.36,17.36,17.33,17.33,28500.0,11.6407,11.6407,11.6206,11.6206,28500.0
2012-06-21 10:40:00,17.33,17.38,17.33,17.38,19200.0,11.6206,11.6541,11.6206,11.6541,19200.0
2012-06-21 10:45:00,17.38,17.39,17.37,17.38,21000.0,11.6541,11.6608,11.6474,11.6541,21000.0
2012-06-21 10:50:00,17.38,17.4,17.38,17.4,6700.0,11.6541,11.6675,11.6541,11.6675,6700.0
2012-06-21 10:55:00,17.4,17.4,17.36,17.36,29700.0,11.6675,11.6675,11.6407,11.6407,29700.0
2012-06-21 11:00:00,17.36,17.39,17.32,17.32,119000.0,11.6407,11.6608,11.6139,11.6139,119000.0
2012-06-21 11:05:00,17.32,17.32,17.28,17.28,26000.0,11.6139,11.6139,11.587,11.587,26000.0
2012-06-21 11:10:00,17.27,17.27,17.22,17.22,58900.0,11.5803,11.5803,11.5468,11.5468,58900.0
2012-06-21 11:15:00,17.22,17.23,17.21,17.22,30900.0,11.5468,11.5535,11.5401,11.5468,30900.0
2012-06-21 11:20:00,17.23,17.23,17.21,17.21,45200.0,11.5535,11.5535,11.5401,11.5401,45200.0
2012-06-21 11:25:00,17.2,17.21,17.18,17.18,42500.0,11.5334,11.5401,11.52,11.52,42500.0
2012-06-21 11:30:00,17.18,17.19,17.17,17.18,42700.0,11.52,11.5267,11.5133,11.52,42700.0
2012-06-21 11:35:00,17.18,17.19,17.16,17.19,29200.0,11.52,11.5267,11.5066,11.5267,29200.0
2012-06-21 11:40:00,17.19,17.21,17.18,17.2,52400.0,11.5267,11.5401,11.52,11.5334,52400.0
2012-06-21 11:45:00,17.2,17.23,17.2,17.22,38600.0,11.5334,11.5535,11.5334,11.5468,38600.0
2012-06-21 11:50:00,17.23,17.23,17.21,17.23,66000.0,11.5535,11.5535,11.5401,11.5535,66000.0
2012-06-21 11:55:00,17.22,17.24,17.21,17.21,80100.0,11.5468,11.5602,11.5401,11.5401,80100.0
2012-06-21 12:00:00,17.22,17.22,17.17,17.17,117300.0,11.5468,11.5468,11.5133,11.5133,117300.0
2012-06-21 12:05:00,17.17,17.18,17.17,17.18,66200.0,11.5133,11.52,11.5133,11.52,66200.0
2012-06-21 12:10:00,17.17,17.18,17.17,17.17,70300.0,11.5133,11.52,11.5133,11.5133,70300.0
2012-06-21 12:15:00,17.17,17.18,17.16,17.18,30900.0,11.5133,11.52,11.5066,11.52,30900.0
2012-06-21 12:20:00,17.19,17.19,17.13,17.14,53500.0,11.5267,11.5267,11.4865,11.4932,53500.0
2012-06-21 12:25:00,17.13,17.13,17.08,17.09,31900.0,11.4865,11.4865,11.4529,11.4596,31900.0
2012-06-21 12:30:00,17.09,17.11,17.09,17.09,45600.0,11.4596,11.4731,11.4596,11.4596,45600.0
2012-06-21 12:35:00,17.09,17.1,17.08,17.09,65600.0,11.4596,11.4663,11.4529,11.4596,65600.0
2012-06-21 12:40:00,17.09,17.1,17.08,17.08,24000.0,11.4596,11.4663,11.4529,11.4529,24000.0
2012-06-21 12:45:00,17.08,17.1,17.08,17.1,38600.0,11.4529,11.4663,11.4529,11.4663,38600.0
2012-06-21 12:50:00,17.09,17.12,17.09,17.11,19200.0,11.4596,11.4798,11.4596,11.4731,19200.0
2012-06-21 12:55:00,17.11,17.11,17.09,17.1,14800.0,11.4731,11.4731,11.4596,11.4663,14800.0
2012-06-21 13:00:00,17.09,17.09,17.08,17.09,62300.0,11.4596,11.4596,11.4529,11.4596,62300.0
2012-06-21 13:05:00,17.09,17.09,17.08,17.08,15300.0,11.4596,11.4596,11.4529,11.4529,15300.0
2012-06-21 13:10:00,17.08,17.08,17.06,17.06,8100.0,11.4529,11.4529,11.4395,11.4395,8100.0
2012-06-21 13:15:00,17.07,17.08,17.07,17.07,28500.0,11.4462,11.4529,11.4462,11.4462,28500.0
2012-06-21 13:20:00,17.07,17.09,17.07,17.08,15900.0,11.4462,11.4596,11.4462,11.4529,15900.0
2012-06-21 13:25:00,17.08,17.08,17.05,17.05,26100.0,11.4529,11.4529,11.4328,11.4328,26100.0
2012-06-21 13:30:00,17.05,17.1,17.05,17.08,179000.0,11.4328,11.4663,11.4328,11.4529,179000.0
2012-06-21 13:35:00,17.08,17.08,17.04,17.04,43600.0,11.4529,11.4529,11.4261,11.4261,43600.0
2012-06-21 13:40:00,17.04,17.05,17.02,17.04,31600.0,11.4261,11.4328,11.4127,11.4261,31600.0
2012-06-21 13:45:00,17.04,17.06,17.03,17.04,40200.0,11.4261,11.4395,11.4194,11.4261,40200.0
2012-06-21 13:50:00,17.04,17.07,17.03,17.05,80100.0,11.4261,11.4462,11.4194,11.4328,80100.0
2012-06-21 13:55:00,17.06,17.06,17.03,17.04,41800.0,11.4395,11.4395,11.4194,11.4261,41800.0
2012-06-21 14:00:00,17.04,17.05,17.03,17.04,32800.0,11.4261,11.4328,11.4194,11.4261,32800.0
2012-06-21 14:05:00,17.03,17.05,17.02,17.05,39900.0,11.4194,11.4328,11.4127,11.4328,39900.0
2012-06-21 14:10:00,17.05,17.05,17.01,17.02,155500.0,11.4328,11.4328,11.406,11.4127,155500.0
2012-06-21 14:15:00,17.01,17.02,17.0,17.0,75000.0,11.406,11.4127,11.3993,11.3993,75000.0
2012-06-21 14:20:00,17.0,17.01,16.98,16.99,33200.0,11.3993,11.406,11.3859,11.3926,33200.0
2012-06-21 14:25:00,16.99,17.01,16.99,17.01,18400.0,11.3926,11.406,11.3926,11.406,18400.0
2012-06-21 14:30:00,17.0,17.01,17.0,17.0,30300.0,11.3993,11.406,11.3993,11.3993,30300.0
2012-06-21 14:35:00,17.0,17.02,17.0,17.02,24400.0,11.3993,11.4127,11.3993,11.4127,24400.0
2012-06-21 14:40:00,17.02,17.07,17.02,17.06,39700.0,11.4127,11.4462,11.4127,11.4395,39700.0
2012-06-21 14:45:00,17.06,17.06,17.04,17.06,64700.0,11.4395,11.4395,11.4261,11.4395,64700.0
2012-06-21 14:50:00,17.06,17.07,17.05,17.05,16400.0,11.4395,11.4462,11.4328,11.4328,16400.0
2012-06-21 14:55:00,17.05,17.06,17.04,17.05,59200.0,11.4328,11.4395,11.4261,11.4328,59200.0
2012-06-21 15:00:00,17.04,17.04,17.03,17.03,38800.0,11.4261,11.4261,11.4194,11.4194,38800.0
2012-06-21 15:05:00,17.03,17.03,17.01,17.01,38400.0,11.4194,11.4194,11.406,11.406,38400.0
2012-06-21 15:10:00,17.01,17.01,17.0,17.01,13900.0,11.406,11.406,11.3993,11.406,13900.0
2012-06-21 15:15:00,17.01,17.01,16.97,16.97,40800.0,11.406,11.406,11.3792,11.3792,40800.0
2012-06-21 15:20:00,16.96,16.97,16.93,16.96,87500.0,11.3725,11.3792,11.3524,11.3725,87500.0
2012-06-21 15:25:00,16.97,16.99,16.96,16.97,112300.0,11.3792,11.3926,11.3725,11.3792,112300.0
2012-06-21 15:30:00,16.97,16.97,16.92,16.92,97100.0,11.3792,11.3792,11.3456,11.3456,97100.0
2012-06-21 15:35:00,16.92,16.98,16.92,16.95,74400.0,11.3456,11.3859,11.3456,11.3658,74400.0
2012-06-21 15:40:00,16.95,16.95,16.92,16.93,84400.0,11.3658,11.3658,11.3456,11.3524,84400.0
2012-06-21 15:45:00,16.93,16.93,16.89,16.91,96600.0,11.3524,11.3524,11.3255,11.3389,96600.0
2012-06-21 15:50:00,16.91,16.94,16.88,16.89,231700.0,11.3389,11.3591,11.3188,11.3255,231700.0
2012-06-21 15:55:00,16.9,16.92,16.88,16.92,321900.0,11.3322,11.3456,11.3188,11.3456,321900.0
2012-06-22 09:30:00,17.01,17.06,16.99,17.0,47800.0,11.406,11.4395,11.3926,11.3993,47800.0
2012-06-22 09:35:00,17.01,17.05,17.01,17.01,56400.0,11.406,11.4328,11.406,11.406,56400.0
2012-06-22 09:40:00,17.01,17.03,16.97,17.0,57600.0,11.406,11.4194,11.3792,11.3993,57600.0
2012-06-22 09:45:00,16.99,16.99,16.95,16.97,36100.0,11.3926,11.3926,11.3658,11.3792,36100.0
2012-06-22 09:50:00,16.97,16.98,16.95,16.96,40900.0,11.3792,11.3859,11.3658,11.3725,40900.0
2012-06-22 09:55:00,16.96,16.98,16.95,16.98,35900.0,11.3725,11.3859,11.3658,11.3859,35900.0
2012-06-22 10:00:00,16.99,17.06,16.99,17.04,321300.0,11.3926,11.4395,11.3926,11.4261,321300.0
2012-06-22 10:05:00,17.05,17.05,17.01,17.01,247000.0,11.4328,11.4328,11.406,11.406,247000.0
2012-06-22 10:10:00,17.02,17.02,17.01,17.02,27900.0,11.4127,11.4127,11.406,11.4127,27900.0
2012-06-22 10:15:00,17.01,17.01,16.99,16.99,45000.0,11.406,11.406,11.3926,11.3926,45000.0
2012-06-22 10:20:00,16.99,17.01,16.99,17.01,41200.0,11.3926,11.406,11.3926,11.406,41200.0
2012-06-22 10:25:00,17.01,17.03,17.0,17.0,28200.0,11.406,11.4194,11.3993,11.3993,28200.0
2012-06-22 10:30:00,16.99,17.0,16.98,17.0,18800.0,11.3926,11.3993,11.3859,11.3993,18800.0
2012-06-22 10:35:00,17.0,17.01,16.97,16.97,75900.0,11.3993,11.406,11.3792,11.3792,75900.0
2012-06-22 10:40:00,16.97,16.99,16.97,16.97,21500.0,11.3792,11.3926,11.3792,11.3792,21500.0
2012-06-22 10:45:00,16.96,16.98,16.95,16.96,21900.0,11.3725,11.3859,11.3658,11.3725,21900.0
2012-06-22 10:50:00,16.97,16.98,16.96,16.97,16800.0,11.3792,11.3859,11.3725,11.3792,16800.0
2012-06-22 10:55:00,16.98,16.98,16.96,16.98,21400.0,11.3859,11.3859,11.3725,11.3859,21400.0
2012-06-22 11:00:00,16.98,16.99,16.97,16.99,16100.0,11.3859,11.3926,11.3792,11.3926,16100.0
2012-06-22 11:05:00,16.99,16.99,16.98,16.98,91300.0,11.3926,11.3926,11.3859,11.3859,91300.0
2012-06-22 11:10:00,16.98,17.0,16.98,16.99,29700.0,11.3859,11.3993,11.3859,11.3926,29700.0
2012-06-22 11:15:00,16.99,17.0,16.97,16.99,54000.0,11.3926,11.3993,11.3792,11.3926,54000.0
2012-06-22 11:20:00,17.0,17.01,16.99,16.99,30300.0,11.3993,11.406,11.3926,11.3926,30300.0
2012-06-22 11:25:00,16.99,16.99,16.97,16.97,31100.0,11.3926,11.3926,11.3792,11.3792,31100.0
2012-06-22 11:30:00,16.97,16.99,16.97,16.99,17500.0,11.3792,11.3926,11.3792,11.3926,17500.0
2012-06-22 11:35:00,16.98,16.98,16.96,16.96,46000.0,11.3859,11.3859,11.3725,11.3725,46000.0
2012-06-22 11:40:00,16.97,16.99,16.97,16.99,39700.0,11.3792,11.3926,11.3792,11.3926,39700.0
2012-06-22 11:45:00,17.0,17.01,17.0,17.0,9100.0,11.3993,11.406,11.3993,11.3993,9100.0
2012-06-22 11:50:00,17.0,17.04,16.99,17.02,142800.0,11.3993,11.4261,11.3926,11.4127,142800.0
2012-06-22 11:55:00,17.01,17.03,17.0,17.02,83500.0,11.406,11.4194,11.3993,11.4127,83500.0
2012-06-22 12:00:00,17.03,17.03,17.0,17.0,20100.0,11.4194,11.4194,11.3993,11.3993,20100.0
2012-06-22 12:05:00,17.0,17.01,16.99,16.99,67000.0,11.3993,11.406,11.3926,11.3926,67000.0
2012-06-22 12:10:00,17.0,17.02,17.0,17.0,50100.0,11.3993,11.4127,11.3993,11.3993,50100.0
2012-06-22 12:15:00,17.0,17.01,17.0,17.01,20200.0,11.3993,11.406,11.3993,11.406,20200.0
2012-06-22 12:20:00,17.01,17.01,17.0,17.0,12500.0,11.406,11.406,11.3993,11.3993,12500.0
2012-06-22 12:25:00,17.0,17.0,16.99,16.99,43900.0,11.3993,11.3993,11.3926,11.3926,43900.0
2012-06-22 12:30:00,16.99,17.01,16.99,17.0,42800.0,11.3926,11.406,11.3926,11.3993,42800.0
2012-06-22 12:35:00,17.0,17.0,16.99,16.99,5100.0,11.3993,11.3993,11.3926,11.3926,5100.0
2012-06-22 12:40:00,17.0,17.03,17.0,17.02,187900.0,11.3993,11.4194,11.3993,11.4127,187900.0
2012-06-22 12:45:00,17.02,17.02,17.01,17.01,17800.0,11.4127,11.4127,11.406,11.406,17800.0
2012-06-22 12:50:00,17.02,17.02,17.02,17.02,13200.0,11.4127,11.4127,11.4127,11.4127,13200.0
2012-06-22 12:55:00,17.02,17.03,17.01,17.02,53200.0,11.4127,11.4194,11.406,11.4127,53200.0
2012-06-22 13:00:00,17.03,17.03,17.02,17.02,78900.0,11.4194,11.4194,11.4127,11.4127,78900.0
2012-06-22 13:05:00,17.02,17.03,17.02,17.03,5300.0,11.4127,11.4194,11.4127,11.4194,5300.0
2012-06-22 13:10:00,17.03,17.03,17.02,17.03,71400.0,11.4194,11.4194,11.4127,11.4194,71400.0
2012-06-22 13:15:00,17.04,17.08,17.04,17.06,216000.0,11.4261,11.4529,11.4261,11.4395,216000.0
2012-06-22 13:20:00,17.06,17.07,17.06,17.06,94900.0,11.4395,11.4462,11.4395,11.4395,94900.0
2012-06-22 13:25:00,17.06,17.07,17.05,17.07,255800.0,11.4395,11.4462,11.4328,11.4462,255800.0
2012-06-22 13:30:00,17.07,17.07,17.06,17.06,31600.0,11.4462,11.4462,11.4395,11.4395,31600.0
2012-06-22 13:35:00,17.06,17.07,17.04,17.06,286500.0,11.4395,11.4462,11.4261,11.4395,286500.0
2012-06-22 13:40:00,17.06,17.09,17.06,17.09,85900.0,11.4395,11.4596,11.4395,11.4596,85900.0
2012-06-22 13:45:00,17.09,17.1,17.08,17.09,33800.0,11.4596,11.4663,11.4529,11.4596,33800.0
2012-06-22 13:50:00,17.09,17.09,17.08,17.08,65800.0,11.4596,11.4596,11.4529,11.4529,65800.0
2012-06-22 13:55:00,17.08,17.1,17.08,17.1,72500.0,11.4529,11.4663,11.4529,11.4663,72500.0
2012-06-22 14:00:00,17.1,17.13,17.1,17.1,252700.0,11.4663,11.4865,11.4663,11.4663,252700.0
2012-06-22 14:05:00,17.1,17.1,17.08,17.09,40500.0,11.4663,11.4663,11.4529,11.4596,40500.0
2012-06-22 14:10:00,17.1,17.11,17.07,17.08,318900.0,11.4663,11.4731,11.4462,11.4529,318900.0
2012-06-22 14:15:00,17.08,17.08,17.08,17.08,13900.0,11.4529,11.4529,11.4529,11.4529,13900.0
2012-06-22 14:20:00,17.08,17.08,17.07,17.07,22900.0,11.4529,11.4529,11.4462,11.4462,22900.0
2012-06-22 14:25:00,17.08,17.09,17.08,17.08,52600.0,11.4529,11.4596,11.4529,11.4529,52600.0
2012-06-22 14:30:00,17.08,17.09,17.08,17.09,6900.0,11.4529,11.4596,11.4529,11.4596,6900.0
2012-06-22 14:35:00,17.1,17.11,17.09,17.1,182500.0,11.4663,11.4731,11.4596,11.4663,182500.0
2012-06-22 14:40:00,17.1,17.11,17.1,17.11,18000.0,11.4663,11.4731,11.4663,11.4731,18000.0
2012-06-22 14:45:00,17.12,17.13,17.11,17.13,19500.0,11.4798,11.4865,11.4731,11.4865,19500.0
2012-06-22 14:50:00,17.13,17.13,17.11,17.11,24000.0,11.4865,11.4865,11.4731,11.4731,24000.0
2012-06-22 14:55:00,17.11,17.14,17.11,17.13,30300.0,11.4731,11.4932,11.4731,11.4865,30300.0
2012-06-22 15:00:00,17.14,17.14,17.12,17.12,38800.0,11.4932,11.4932,11.4798,11.4798,38800.0
2012-06-22 15:05:00,17.12,17.12,17.1,17.1,115600.0,11.4798,11.4798,11.4663,11.4663,115600.0
2012-06-22 15:10:00,17.09,17.14,17.09,17.13,132500.0,11.4596,11.4932,11.4596,11.4865,132500.0
2012-06-22 15:15:00,17.12,17.13,17.1,17.11,17600.0,11.4798,11.4865,11.4663,11.4731,17600.0
2012-06-22 15:20:00,17.11,17.12,17.09,17.1,477500.0,11.4731,11.4798,11.4596,11.4663,477500.0
2012-06-22 15:25:00,17.09,17.1,17.08,17.1,26200.0,11.4596,11.4663,11.4529,11.4663,26200.0
2012-06-22 15:30:00,17.09,17.13,17.09,17.12,43100.0,11.4596,11.4865,11.4596,11.4798,43100.0
2012-06-22 15:35:00,17.11,17.14,17.11,17.14,31600.0,11.4731,11.4932,11.4731,11.4932,31600.0
2012-06-22 15:40:00,17.14,17.14,17.14,17.14,9300.0,11.4932,11.4932,11.4932,11.4932,9300.0
2012-06-22 15:45:00,17.14,17.19,17.14,17.16,105400.0,11.4932,11.5267,11.4932,11.5066,105400.0
2012-06-22 15:50:00,17.16,17.17,17.15,17.17,120000.0,11.5066,11.5133,11.4999,11.5133,120000.0
2012-06-22 15:55:00,17.17,17.17,17.11,17.12,121300.0,11.5133,11.5133,11.4731,11.4798,121300.0
2012-06-25 09:30:00,17.0,17.01,16.92,16.95,73400.0,11.3993,11.406,11.3456,11.3658,73400.0
2012-06-25 09:35:00,16.95,16.96,16.91,16.95,52800.0,11.3658,11.3725,11.3389,11.3658,52800.0
2012-06-25 09:40:00,16.95,16.97,16.92,16.95,49800.0,11.3658,11.3792,11.3456,11.3658,49800.0
2012-06-25 09:45:00,16.95,16.98,16.91,16.92,60900.0,11.3658,11.3859,11.3389,11.3456,60900.0
2012-06-25 09:50:00,16.92,16.92,16.87,16.87,37400.0,11.3456,11.3456,11.3121,11.3121,37400.0
2012-06-25 09:55:00,16.87,16.9,16.87,16.9,21400.0,11.3121,11.3322,11.3121,11.3322,21400.0
2012-06-25 10:00:00,16.9,16.93,16.86,16.87,58300.0,11.3322,11.3524,11.3054,11.3121,58300.0
2012-06-25 10:05:00,16.86,16.87,16.84,16.84,23000.0,11.3054,11.3121,11.292,11.292,23000.0
2012-06-25 10:10:00,16.85,16.86,16.84,16.86,24800.0,11.2987,11.3054,11.292,11.3054,24800.0
2012-06-25 10:15:00,16.85,16.85,16.81,16.82,40700.0,11.2987,11.2987,11.2719,11.2786,40700.0
2012-06-25 10:20:00,16.82,16.82,16.78,16.79,26800.0,11.2786,11.2786,11.2518,11.2585,26800.0
2012-06-25 10:25:00,16.8,16.81,16.78,16.8,24600.0,11.2652,11.2719,11.2518,11.2652,24600.0
2012-06-25 10:30:00,16.8,16.82,16.8,16.82,11400.0,11.2652,11.2786,11.2652,11.2786,11400.0
2012-06-25 10:35:00,16.82,16.83,16.81,16.81,24700.0,11.2786,11.2853,11.2719,11.2719,24700.0
2012-06-25 10:40:00,16.81,16.81,16.79,16.8,18700.0,11.2719,11.2719,11.2585,11.2652,18700.0
2012-06-25 10:45:00,16.81,16.83,16.8,16.83,21500.0,11.2719,11.2853,11.2652,11.2853,21500.0
2012-06-25 10:50:00,16.83,16.84,16.83,16.84,38300.0,11.2853,11.292,11.2853,11.292,38300.0
2012-06-25 10:55:00,16.85,16.85,16.83,16.83,19700.0,11.2987,11.2987,11.2853,11.2853,19700.0
2012-06-25 11:00:00,16.84,16.84,16.83,16.83,11900.0,11.292,11.292,11.2853,11.2853,11900.0
2012-06-25 11:05:00,16.83,16.83,16.82,16.82,48300.0,11.2853,11.2853,11.2786,11.2786,48300.0
2012-06-25 11:10:00,16.83,16.83,16.82,16.82,23200.0,11.2853,11.2853,11.2786,11.2786,23200.0
2012-06-25 11:15:00,16.81,16.82,16.81,16.82,24000.0,11.2719,11.2786,11.2719,11.2786,24000.0
2012-06-25 11:20:00,16.83,16.86,16.83,16.86,82500.0,11.2853,11.3054,11.2853,11.3054,82500.0
2012-06-25 11:25:00,16.87,16.87,16.85,16.86,23000.0,11.3121,11.3121,11.2987,11.3054,23000.0
2012-06-25 11:30:00,16.86,16.88,16.85,16.86,52600.0,11.3054,11.3188,11.2987,11.3054,52600.0
2012-06-25 11:35:00,16.86,16.88,16.86,16.88,48400.0,11.3054,11.3188,11.3054,11.3188,48400.0
2012-06-25 11:40:00,16.87,16.89,16.87,16.89,27900.0,11.3121,11.3255,11.3121,11.3255,27900.0
2012-06-25 11:45:00,16.89,16.9,16.89,16.89,30200.0,11.3255,11.3322,11.3255,11.3255,30200.0
2012-06-25 11:50:00,16.89,16.9,16.88,16.9,27500.0,11.3255,11.3322,11.3188,11.3322,27500.0
2012-06-25 11:55:00,16.9,16.9,16.86,16.87,41100.0,11.3322,11.3322,11.3054,11.3121,41100.0
2012-06-25 12:00:00,16.87,16.9,16.86,16.9,49400.0,11.3121,11.3322,11.3054,11.3322,49400.0
2012-06-25 12:05:00,16.9,16.9,16.89,16.9,3400.0,11.3322,11.3322,11.3255,11.3322,3400.0
2012-06-25 12:10:00,16.9,16.9,16.9,16.9,200.0,11.3322,11.3322,11.3322,11.3322,200.0
2012-06-25 12:15:00,16.9,16.96,16.9,16.96,89700.0,11.3322,11.3725,11.3322,11.3725,89700.0
2012-06-25 12:20:00,16.95,16.97,16.94,16.94,62900.0,11.3658,11.3792,11.3591,11.3591,62900.0
2012-06-25 12:25:00,16.93,16.95,16.93,16.94,27300.0,11.3524,11.3658,11.3524,11.3591,27300.0
2012-06-25 12:30:00,16.94,16.94,16.93,16.94,48600.0,11.3591,11.3591,11.3524,11.3591,48600.0
2012-06-25 12:35:00,16.94,16.94,16.93,16.93,11000.0,11.3591,11.3591,11.3524,11.3524,11000.0
2012-06-25 12:40:00,16.93,16.96,16.93,16.96,33600.0,11.3524,11.3725,11.3524,11.3725,33600.0
2012-06-25 12:45:00,16.95,16.95,16.93,16.93,21300.0,11.3658,11.3658,11.3524,11.3524,21300.0
2012-06-25 12:50:00,16.93,16.94,16.93,16.94,31700.0,11.3524,11.3591,11.3524,11.3591,31700.0
2012-06-25 12:55:00,16.94,16.94,16.93,16.93,12700.0,11.3591,11.3591,11.3524,11.3524,12700.0
2012-06-25 13:00:00,16.93,16.93,16.89,16.9,42800.0,11.3524,11.3524,11.3255,11.3322,42800.0
2012-06-25 13:05:00,16.9,16.9,16.89,16.89,9300.0,11.3322,11.3322,11.3255,11.3255,9300.0
2012-06-25 13:10:00,16.9,16.9,16.89,16.89,6400.0,11.3322,11.3322,11.3255,11.3255,6400.0
2012-06-25 13:15:00,16.9,16.9,16.89,16.9,10000.0,11.3322,11.3322,11.3255,11.3322,10000.0
2012-06-25 13:20:00,16.89,16.9,16.89,16.9,9900.0,11.3255,11.3322,11.3255,11.3322,9900.0
2012-06-25 13:25:00,16.9,16.93,16.9,16.91,135800.0,11.3322,11.3524,11.3322,11.3389,135800.0
2012-06-25 13:30:00,16.91,16.93,16.91,16.92,69800.0,11.3389,11.3524,11.3389,11.3456,69800.0
2012-06-25 13:35:00,16.92,16.94,16.92,16.94,27800.0,11.3456,11.3591,11.3456,11.3591,27800.0
2012-06-25 13:40:00,16.94,16.94,16.93,16.93,8100.0,11.3591,11.3591,11.3524,11.3524,8100.0
2012-06-25 13:45:00,16.93,16.94,16.92,16.92,18100.0,11.3524,11.3591,11.3456,11.3456,18100.0
2012-06-25 13:50:00,16.92,16.93,16.91,16.92,8600.0,11.3456,11.3524,11.3389,11.3456,8600.0
2012-06-25 13:55:00,16.92,16.94,16.92,16.93,26700.0,11.3456,11.3591,11.3456,11.3524,26700.0
2012-06-25 14:00:00,16.93,16.94,16.93,16.93,12100.0,11.3524,11.3591,11.3524,11.3524,12100.0
2012-06-25 14:05:00,16.93,16.93,16.91,16.92,23100.0,11.3524,11.3524,11.3389,11.3456,23100.0
2012-06-25 14:10:00,16.92,16.95,16.92,16.95,40600.0,11.3456,11.3658,11.3456,11.3658,40600.0
2012-06-25 14:15:00,16.94,16.96,16.93,16.94,133500.0,11.3591,11.3725,11.3524,11.3591,133500.0
2012-06-25 14:20:00,16.94,16.94,16.93,16.94,66900.0,11.3591,11.3591,11.3524,11.3591,66900.0
2012-06-25 14:25:00,16.94,16.94,16.93,16.94,31000.0,11.3591,11.3591,11.3524,11.3591,31000.0
2012-06-25 14:30:00,16.93,16.93,16.92,16.92,60900.0,11.3524,11.3524,11.3456,11.3456,60900.0
2012-06-25 14:35:00,16.93,16.95,16.93,16.94,37800.0,11.3524,11.3658,11.3524,11.3591,37800.0
2012-06-25 14:40:00,16.94,16.95,16.94,16.94,18100.0,11.3591,11.3658,11.3591,11.3591,18100.0
2012-06-25 14:45:00,16.94,16.95,16.93,16.93,29600.0,11.3591,11.3658,11.3524,11.3524,29600.0
2012-06-25 14:50:00,16.93,16.93,16.92,16.92,6800.0,11.3524,11.3524,11.3456,11.3456,6800.0
2012-06-25 14:55:00,16.92,16.92,16.9,16.9,48600.0,11.3456,11.3456,11.3322,11.3322,48600.0
2012-06-25 15:00:00,16.9,16.91,16.9,16.91,1200.0,11.3322,11.3389,11.3322,11.3389,1200.0
2012-06-25 15:05:00,16.91,16.94,16.91,16.94,56700.0,11.3389,11.3591,11.3389,11.3591,56700.0
2012-06-25 15:10:00,16.94,16.96,16.94,16.95,90600.0,11.3591,11.3725,11.3591,11.3658,90600.0
2012-06-25 15:15:00,16.95,16.95,16.93,16.93,101300.0,11.3658,11.3658,11.3524,11.3524,101300.0
2012-06-25 15:20:00,16.94,16.97,16.94,16.97,89400.0,11.3591,11.3792,11.3591,11.3792,89400.0
2012-06-25 15:25:00,16.98,17.01,16.97,17.0,245600.0,11.3859,11.406,11.3792,11.3993,245600.0
2012-06-25 15:30:00,17.0,17.02,16.99,16.99,185800.0,11.3993,11.4127,11.3926,11.3926,185800.0
2012-06-25 15:35:00,16.99,17.01,16.99,17.0,88100.0,11.3926,11.406,11.3926,11.3993,88100.0
2012-06-25 15:40:00,17.0,17.02,16.98,16.98,44500.0,11.3993,11.4127,11.3859,11.3859,44500.0
2012-06-25 15:45:00,16.99,17.0,16.97,16.99,63400.0,11.3926,11.3993,11.3792,11.3926,63400.0
2012-06-25 15:50:00,16.99,16.99,16.92,16.93,212300.0,11.3926,11.3926,11.3456,11.3524,212300.0
2012-06-25 15:55:00,16.94,16.94,16.92,16.92,163800.0,11.3591,11.3591,11.3456,11.3456,163800.0
2012-06-26 09:30:00,16.98,16.98,16.87,16.87,61400.0,11.3859,11.3859,11.3121,11.3121,61400.0
2012-06-26 09:35:00,16.88,16.92,16.88,16.9,38900.0,11.3188,11.3456,11.3188,11.3322,38900.0
2012-06-26 09:40:00,16.9,16.92,16.84,16.84,50000.0,11.3322,11.3456,11.292,11.292,50000.0
2012-06-26 09:45:00,16.83,16.88,16.83,16.87,68000.0,11.2853,11.3188,11.2853,11.3121,68000.0
2012-06-26 09:50:00,16.87,16.87,16.85,16.87,61300.0,11.3121,11.3121,11.2987,11.3121,61300.0
2012-06-26 09:55:00,16.88,16.88,16.85,16.85,21200.0,11.3188,11.3188,11.2987,11.2987,21200.0
2012-06-26 10:00:00,16.86,16.87,16.82,16.85,50400.0,11.3054,11.3121,11.2786,11.2987,50400.0
2012-06-26 10:05:00,16.86,16.89,16.85,16.86,131700.0,11.3054,11.3255,11.2987,11.3054,131700.0
2012-06-26 10:10:00,16.85,16.85,16.82,16.82,63500.0,11.2987,11.2987,11.2786,11.2786,63500.0
2012-06-26 10:15:00,16.82,16.82,16.76,16.76,54000.0,11.2786,11.2786,11.2384,11.2384,54000.0
2012-06-26 10:20:00,16.75,16.75,16.72,16.74,147800.0,11.2317,11.2317,11.2115,11.2249,147800.0
2012-06-26 10:25:00,16.74,16.76,16.74,16.76,47800.0,11.2249,11.2384,11.2249,11.2384,47800.0
2012-06-26 10:30:00,16.76,16.8,16.75,16.8,121600.0,11.2384,11.2652,11.2317,11.2652,121600.0
2012-06-26 10:35:00,16.79,16.82,16.78,16.79,42200.0,11.2585,11.2786,11.2518,11.2585,42200.0
2012-06-26 10:40:00,16.8,16.8,16.76,16.76,52000.0,11.2652,11.2652,11.2384,11.2384,52000.0
2012-06-26 10:45:00,16.76,16.77,16.76,16.77,42900.0,11.2384,11.2451,11.2384,11.2451,42900.0
2012-06-26 10:50:00,16.77,16.78,16.75,16.77,58900.0,11.2451,11.2518,11.2317,11.2451,58900.0
2012-06-26 10:55:00,16.77,16.78,16.75,16.75,29800.0,11.2451,11.2518,11.2317,11.2317,29800.0
2012-06-26 11:00:00,16.76,16.8,16.76,16.79,22800.0,11.2384,11.2652,11.2384,11.2585,22800.0
2012-06-26 11:05:00,16.78,16.78,16.72,16.72,54400.0,11.2518,11.2518,11.2115,11.2115,54400.0
2012-06-26 11:10:00,16.71,16.71,16.68,16.68,48900.0,11.2048,11.2048,11.1847,11.1847,48900.0
2012-06-26 11:15:00,16.68,16.7,16.66,16.7,64600.0,11.1847,11.1981,11.1713,11.1981,64600.0
2012-06-26 11:20:00,16.7,16.74,16.7,16.74,29600.0,11.1981,11.2249,11.1981,11.2249,29600.0
2012-06-26 11:25:00,16.74,16.76,16.74,16.75,8300.0,11.2249,11.2384,11.2249,11.2317,8300.0
2012-06-26 11:30:00,16.75,16.75,16.72,16.72,162000.0,11.2317,11.2317,11.2115,11.2115,162000.0
2012-06-26 11:35:00,16.72,16.73,16.71,16.73,13600.0,11.2115,11.2182,11.2048,11.2182,13600.0
2012-06-26 11:40:00,16.73,16.74,16.72,16.73,26800.0,11.2182,11.2249,11.2115,11.2182,26800.0
2012-06-26 11:45:00,16.73,16.74,16.73,16.74,15700.0,11.2182,11.2249,11.2182,11.2249,15700.0
2012-06-26 11:50:00,16.74,16.76,16.74,16.76,73600.0,11.2249,11.2384,11.2249,11.2384,73600.0
2012-06-26 11:55:00,16.76,16.77,16.76,16.76,66500.0,11.2384,11.2451,11.2384,11.2384,66500.0
2012-06-26 12:00:00,16.75,16.78,16.75,16.78,13900.0,11.2317,11.2518,11.2317,11.2518,13900.0
2012-06-26 12:05:00,16.78,16.81,16.78,16.8,87600.0,11.2518,11.2719,11.2518,11.2652,87600.0
2012-06-26 12:10:00,16.81,16.83,16.81,16.82,29300.0,11.2719,11.2853,11.2719,11.2786,29300.0
2012-06-26 12:15:00,16.82,16.83,16.81,16.81,27500.0,11.2786,11.2853,11.2719,11.2719,27500.0
2012-06-26 12:20:00,16.81,16.83,16.8,16.83,26300.0,11.2719,11.2853,11.2652,11.2853,26300.0
2012-06-26 12:25:00,16.83,16.83,16.81,16.82,23600.0,11.2853,11.2853,11.2719,11.2786,23600.0
2012-06-26 12:30:00,16.83,16.85,16.83,16.85,29800.0,11.2853,11.2987,11.2853,11.2987,29800.0
2012-06-26 12:35:00,16.86,16.86,16.83,16.83,38800.0,11.3054,11.3054,11.2853,11.2853,38800.0
2012-06-26 12:40:00,16.83,16.85,16.83,16.85,52400.0,11.2853,11.2987,11.2853,11.2987,52400.0
2012-06-26 12:45:00,16.85,16.86,16.84,16.86,47400.0,11.2987,11.3054,11.292,11.3054,47400.0
2012-06-26 12:50:00,16.85,16.86,16.84,16.85,57900.0,11.2987,11.3054,11.292,11.2987,57900.0
2012-06-26 12:55:00,16.85,16.85,16.84,16.85,14500.0,11.2987,11.2987,11.292,11.2987,14500.0
2012-06-26 13:00:00,16.85,16.86,16.85,16.86,21200.0,11.2987,11.3054,11.2987,11.3054,21200.0
2012-06-26 13:05:00,16.85,16.85,16.83,16.84,13100.0,11.2987,11.2987,11.2853,11.292,13100.0
2012-06-26 13:10:00,16.83,16.84,16.83,16.83,10800.0,11.2853,11.292,11.2853,11.2853,10800.0
2012-06-26 13:15:00,16.83,16.84,16.83,16.84,9200.0,11.2853,11.292,11.2853,11.292,9200.0
2012-06-26 13:20:00,16.84,16.84,16.84,16.84,600.0,11.292,11.292,11.292,11.292,600.0
2012-06-26 13:25:00,16.83,16.85,16.83,16.84,5900.0,11.2853,11.2987,11.2853,11.292,5900.0
2012-06-26 13:30:00,16.85,16.85,16.82,16.83,40100.0,11.2987,11.2987,11.2786,11.2853,40100.0
2012-06-26 13:35:00,16.84,16.85,16.83,16.83,40000.0,11.292,11.2987,11.2853,11.2853,40000.0
2012-06-26 13:40:00,16.84,16.84,16.84,16.84,6200.0,11.292,11.292,11.292,11.292,6200.0
2012-06-26 13:45:00,16.83,16.83,16.82,16.83,21500.0,11.2853,11.2853,11.2786,11.2853,21500.0
2012-06-26 13:50:00,16.84,16.85,16.84,16.84,7800.0,11.292,11.2987,11.292,11.292,7800.0
2012-06-26 13:55:00,16.83,16.84,16.82,16.83,10100.0,11.2853,11.292,11.2786,11.2853,10100.0
2012-06-26 14:00:00,16.83,16.85,16.83,16.84,26900.0,11.2853,11.2987,11.2853,11.292,26900.0
2012-06-26 14:05:00,16.84,16.87,16.84,16.87,18700.0,11.292,11.3121,11.292,11.3121,18700.0
2012-06-26 14:10:00,16.86,16.9,16.86,16.89,69700.0,11.3054,11.3322,11.3054,11.3255,69700.0
2012-06-26 14:15:00,16.89,16.9,16.87,16.9,21500.0,11.3255,11.3322,11.3121,11.3322,21500.0
2012-06-26 14:20:00,16.9,16.91,16.88,16.89,20200.0,11.3322,11.3389,11.3188,11.3255,20200.0
2012-06-26 14:25:00,16.89,16.89,16.88,16.89,16400.0,11.3255,11.3255,11.3188,11.3255,16400.0
2012-06-26 14:30:00,16.9,16.92,16.88,16.92,27500.0,11.3322,11.3456,11.3188,11.3456,27500.0
2012-06-26 14:35:00,16.92,16.93,16.9,16.9,61300.0,11.3456,11.3524,11.3322,11.3322,61300.0
2012-06-26 14:40:00,16.91,16.92,16.9,16.9,36400.0,11.3389,11.3456,11.3322,11.3322,36400.0
2012-06-26 14:45:00,16.9,16.9,16.88,16.9,40200.0,11.3322,11.3322,11.3188,11.3322,40200.0
2012-06-26 14:50:00,16.89,16.89,16.85,16.88,110000.0,11.3255,11.3255,11.2987,11.3188,110000.0
2012-06-26 14:55:00,16.88,16.9,16.88,16.89,32500.0,11.3188,11.3322,11.3188,11.3255,32500.0
2012-06-26 15:00:00,16.89,16.91,16.89,16.9,37900.0,11.3255,11.3389,11.3255,11.3322,37900.0
2012-06-26 15:05:00,16.9,16.93,16.9,16.91,35500.0,11.3322,11.3524,11.3322,11.3389,35500.0
2012-06-26 15:10:00,16.91,16.94,16.91,16.94,62800.0,11.3389,11.3591,11.3389,11.3591,62800.0
2012-06-26 15:15:00,16.93,16.94,16.92,16.92,48600.0,11.3524,11.3591,11.3456,11.3456,48600.0
2012-06-26 15:20:00,16.92,16.93,16.92,16.92,1300.0,11.3456,11.3524,11.3456,11.3456,1300.0
2012-06-26 15:25:00,16.92,16.92,16.87,16.88,108000.0,11.3456,11.3456,11.3121,11.3188,108000.0
2012-06-26 15:30:00,16.89,16.89,16.85,16.86,94300.0,11.3255,11.3255,11.2987,11.3054,94300.0
2012-06-26 15:35:00,16.85,16.89,16.85,16.89,49700.0,11.2987,11.3255,11.2987,11.3255,49700.0
2012-06-26 15:40:00,16.89,16.91,16.89,16.91,42600.0,11.3255,11.3389,11.3255,11.3389,42600.0
2012-06-26 15:45:00,16.91,16.91,16.85,16.86,101600.0,11.3389,11.3389,11.2987,11.3054,101600.0
2012-06-26 15:50:00,16.86,16.87,16.82,16.84,213400.0,11.3054,11.3121,11.2786,11.292,213400.0
2012-06-26 15:55:00,16.84,16.84,16.81,16.81,110100.0,11.292,11.292,11.2719,11.2719,110100.0
2012-06-27 09:30:00,16.84,16.96,16.84,16.9,75200.0,11.292,11.3725,11.292,11.3322,75200.0
2012-06-27 09:35:00,16.9,16.91,16.85,16.86,59200.0,11.3322,11.3389,11.2987,11.3054,59200.0
2012-06-27 09:40:00,16.86,16.87,16.82,16.83,59900.0,11.3054,11.3121,11.2786,11.2853,59900.0
2012-06-27 09:45:00,16.83,16.83,16.77,16.79,39600.0,11.2853,11.2853,11.2451,11.2585,39600.0
2012-06-27 09:50:00,16.8,16.8,16.75,16.78,125300.0,11.2652,11.2652,11.2317,11.2518,125300.0
2012-06-27 09:55:00,16.77,16.81,16.76,16.77,89300.0,11.2451,11.2719,11.2384,11.2451,89300.0
2012-06-27 10:00:00,16.77,16.77,16.74,16.75,106800.0,11.2451,11.2451,11.2249,11.2317,106800.0
2012-06-27 10:05:00,16.75,16.75,16.74,16.75,74500.0,11.2317,11.2317,11.2249,11.2317,74500.0
2012-06-27 10:10:00,16.75,16.78,16.75,16.76,71700.0,11.2317,11.2518,11.2317,11.2384,71700.0
2012-06-27 10:15:00,16.77,16.82,16.76,16.82,39300.0,11.2451,11.2786,11.2384,11.2786,39300.0
2012-06-27 10:20:00,16.83,16.83,16.8,16.81,23100.0,11.2853,11.2853,11.2652,11.2719,23100.0
2012-06-27 10:25:00,16.81,16.82,16.81,16.82,5900.0,11.2719,11.2786,11.2719,11.2786,5900.0
2012-06-27 10:30:00,16.82,16.83,16.8,16.8,30400.0,11.2786,11.2853,11.2652,11.2652,30400.0
2012-06-27 10:35:00,16.81,16.82,16.81,16.82,18400.0,11.2719,11.2786,11.2719,11.2786,18400.0
2012-06-27 10:40:00,16.82,16.82,16.78,16.8,41300.0,11.2786,11.2786,11.2518,11.2652,41300.0
2012-06-27 10:45:00,16.79,16.79,16.78,16.78,18100.0,11.2585,11.2585,11.2518,11.2518,18100.0
2012-06-27 10:50:00,16.78,16.8,16.76,16.77,50700.0,11.2518,11.2652,11.2384,11.2451,50700.0
2012-06-27 10:55:00,16.77,16.8,16.76,16.79,37900.0,11.2451,11.2652,11.2384,11.2585,37900.0
2012-06-27 11:00:00,16.79,16.81,16.78,16.81,22600.0,11.2585,11.2719,11.2518,11.2719,22600.0
2012-06-27 11:05:00,16.81,16.83,16.81,16.83,48100.0,11.2719,11.2853,11.2719,11.2853,48100.0
2012-06-27 11:10:00,16.82,16.82,16.8,16.8,92400.0,11.2786,11.2786,11.2652,11.2652,92400.0
2012-06-27 11:15:00,16.8,16.8,16.73,16.75,292700.0,11.2652,11.2652,11.2182,11.2317,292700.0
2012-06-27 11:20:00,16.75,16.75,16.75,16.75,30800.0,11.2317,11.2317,11.2317,11.2317,30800.0
2012-06-27 11:25:00,16.75,16.75,16.73,16.73,113600.0,11.2317,11.2317,11.2182,11.2182,113600.0
2012-06-27 11:30:00,16.74,16.75,16.74,16.75,63400.0,11.2249,11.2317,11.2249,11.2317,63400.0
2012-06-27 11:35:00,16.75,16.76,16.75,16.75,15500.0,11.2317,11.2384,11.2317,11.2317,15500.0
2012-06-27 11:40:00,16.75,16.77,16.75,16.77,25300.0,11.2317,11.2451,11.2317,11.2451,25300.0
2012-06-27 11:45:00,16.76,16.76,16.75,16.75,84700.0,11.2384,11.2384,11.2317,11.2317,84700.0
2012-06-27 11:50:00,16.75,16.75,16.74,16.74,45900.0,11.2317,11.2317,11.2249,11.2249,45900.0
2012-06-27 11:55:00,16.74,16.74,16.73,16.74,24500.0,11.2249,11.2249,11.2182,11.2249,24500.0
2012-06-27 12:00:00,16.73,16.74,16.72,16.74,14100.0,11.2182,11.2249,11.2115,11.2249,14100.0
2012-06-27 12:05:00,16.74,16.76,16.74,16.75,31900.0,11.2249,11.2384,11.2249,11.2317,31900.0
2012-06-27 12:10:00,16.75,16.76,16.75,16.76,14700.0,11.2317,11.2384,11.2317,11.2384,14700.0
2012-06-27 12:15:00,16.75,16.75,16.74,16.75,32300.0,11.2317,11.2317,11.2249,11.2317,32300.0
2012-06-27 12:20:00,16.75,16.75,16.74,16.74,4700.0,11.2317,11.2317,11.2249,11.2249,4700.0
2012-06-27 12:25:00,16.74,16.76,16.74,16.75,28200.0,11.2249,11.2384,11.2249,11.2317,28200.0
2012-06-27 12:30:00,16.75,16.75,16.71,16.72,29800.0,11.2317,11.2317,11.2048,11.2115,29800.0
2012-06-27 12:35:00,16.72,16.73,16.71,16.71,17300.0,11.2115,11.2182,11.2048,11.2048,17300.0
2012-06-27 12:40:00,16.71,16.73,16.71,16.72,25600.0,11.2048,11.2182,11.2048,11.2115,25600.0
2012-06-27 12:45:00,16.72,16.72,16.7,16.7,13000.0,11.2115,11.2115,11.1981,11.1981,13000.0
2012-06-27 12:50:00,16.71,16.73,16.71,16.73,5300.0,11.2048,11.2182,11.2048,11.2182,5300.0
2012-06-27 12:55:00,16.73,16.73,16.72,16.72,11400.0,11.2182,11.2182,11.2115,11.2115,11400.0
2012-06-27 13:00:00,16.71,16.72,16.7,16.72,36100.0,11.2048,11.2115,11.1981,11.2115,36100.0
2012-06-27 13:05:00,16.72,16.72,16.71,16.72,57600.0,11.2115,11.2115,11.2048,11.2115,57600.0
2012-06-27 13:10:00,16.72,16.73,16.7,16.7,80000.0,11.2115,11.2182,11.1981,11.1981,80000.0
2012-06-27 13:15:00,16.7,16.71,16.7,16.71,25400.0,11.1981,11.2048,11.1981,11.2048,25400.0
2012-06-27 13:20:00,16.72,16.72,16.7,16.72,44600.0,11.2115,11.2115,11.1981,11.2115,44600.0
2012-06-27 13:25:00,16.71,16.71,16.67,16.68,124400.0,11.2048,11.2048,11.178,11.1847,124400.0
2012-06-27 13:30:00,16.68,16.71,16.68,16.71,33400.0,11.1847,11.2048,11.1847,11.2048,33400.0
2012-06-27 13:35:00,16.7,16.72,16.69,16.72,37600.0,11.1981,11.2115,11.1914,11.2115,37600.0
2012-06-27 13:40:00,16.72,16.72,16.72,16.72,5700.0,11.2115,11.2115,11.2115,11.2115,5700.0
2012-06-27 13:45:00,16.72,16.73,16.72,16.73,2300.0,11.2115,11.2182,11.2115,11.2182,2300.0
2012-06-27 13:50:00,16.72,16.73,16.68,16.68,164100.0,11.2115,11.2182,11.1847,11.1847,164100.0
2012-06-27 13:55:00,16.69,16.71,16.69,16.7,25900.0,11.1914,11.2048,11.1914,11.1981,25900.0
2012-06-27 14:00:00,16.7,16.71,16.69,16.7,29700.0,11.1981,11.2048,11.1914,11.1981,29700.0
2012-06-27 14:05:00,16.7,16.7,16.68,16.69,45700.0,11.1981,11.1981,11.1847,11.1914,45700.0
2012-06-27 14:10:00,16.69,16.71,16.69,16.7,22700.0,11.1914,11.2048,11.1914,11.1981,22700.0
2012-06-27 14:15:00,16.69,16.7,16.69,16.7,15700.0,11.1914,11.1981,11.1914,11.1981,15700.0
2012-06-27 14:20:00,16.7,16.7,16.7,16.7,16500.0,11.1981,11.1981,11.1981,11.1981,16500.0
2012-06-27 14:25:00,16.69,16.69,16.69,16.69,200.0,11.1914,11.1914,11.1914,11.1914,200.0
2012-06-27 14:30:00,16.69,16.7,16.68,16.7,35500.0,11.1914,11.1981,11.1847,11.1981,35500.0
2012-06-27 14:35:00,16.71,16.71,16.66,16.66,120200.0,11.2048,11.2048,11.1713,11.1713,120200.0
2012-06-27 14:40:00,16.66,16.67,16.66,16.67,14300.0,11.1713,11.178,11.1713,11.178,14300.0
2012-06-27 14:45:00,16.67,16.67,16.66,16.67,4100.0,11.178,11.178,11.1713,11.178,4100.0
2012-06-27 14:50:00,16.66,16.67,16.66,16.66,36600.0,11.1713,11.178,11.1713,11.1713,36600.0
2012-06-27 14:55:00,16.66,16.66,16.65,16.65,66600.0,11.1713,11.1713,11.1646,11.1646,66600.0
2012-06-27 15:00:00,16.65,16.7,16.65,16.69,113400.0,11.1646,11.1981,11.1646,11.1914,113400.0
2012-06-27 15:05:00,16.69,16.75,16.69,16.74,101100.0,11.1914,11.2317,11.1914,11.2249,101100.0
2012-06-27 15:10:00,16.75,16.8,16.75,16.8,111800.0,11.2317,11.2652,11.2317,11.2652,111800.0
2012-06-27 15:15:00,16.8,16.8,16.75,16.75,180700.0,11.2652,11.2652,11.2317,11.2317,180700.0
2012-06-27 15:20:00,16.75,16.8,16.75,16.8,36900.0,11.2317,11.2652,11.2317,11.2652,36900.0
2012-06-27 15:25:00,16.8,16.81,16.76,16.79,79300.0,11.2652,11.2719,11.2384,11.2585,79300.0
2012-06-27 15:30:00,16.78,16.79,16.78,16.78,16900.0,11.2518,11.2585,11.2518,11.2518,16900.0
2012-06-27 15:35:00,16.78,16.79,16.75,16.75,145400.0,11.2518,11.2585,11.2317,11.2317,145400.0
2012-06-27 15:40:00,16.75,16.77,16.75,16.75,104300.0,11.2317,11.2451,11.2317,11.2317,104300.0
2012-06-27 15:45:00,16.75,16.75,16.71,16.71,159100.0,11.2317,11.2317,11.2048,11.2048,159100.0
2012-06-27 15:50:00,16.72,16.72,16.69,16.69,79400.0,11.2115,11.2115,11.1914,11.1914,79400.0
2012-06-27 15:55:00,16.69,16.72,16.68,16.72,223200.0,11.1914,11.2115,11.1847,11.2115,223200.0
2012-06-28 09:30:00,16.62,16.62,16.45,16.5,131600.0,11.1445,11.1445,11.0305,11.064,131600.0
2012-06-28 09:35:00,16.5,16.59,16.5,16.58,67200.0,11.064,11.1244,11.064,11.1177,67200.0
2012-06-28 09:40:00,16.58,16.61,16.57,16.57,62700.0,11.1177,11.1378,11.111,11.111,62700.0
2012-06-28 09:45:00,16.57,16.58,16.52,16.52,57800.0,11.111,11.1177,11.0774,11.0774,57800.0
2012-06-28 09:50:00,16.52,16.52,16.52,16.52,35300.0,11.0774,11.0774,11.0774,11.0774,35300.0
2012-06-28 09:55:00,16.52,16.53,16.49,16.5,121000.0,11.0774,11.0841,11.0573,11.064,121000.0
2012-06-28 10:00:00,16.5,16.5,16.46,16.47,83100.0,11.064,11.064,11.0372,11.0439,83100.0
2012-06-28 10:05:00,16.46,16.48,16.42,16.44,172000.0,11.0372,11.0506,11.0104,11.0238,172000.0
2012-06-28 10:10:00,16.45,16.48,16.44,16.44,74200.0,11.0305,11.0506,11.0238,11.0238,74200.0
2012-06-28 10:15:00,16.44,16.44,16.36,16.38,297000.0,11.0238,11.0238,10.9701,10.9836,297000.0
2012-06-28 10:20:00,16.39,16.41,16.38,16.39,134000.0,10.9903,11.0037,10.9836,10.9903,134000.0
2012-06-28 10:25:00,16.39,16.39,16.35,16.35,103900.0,10.9903,10.9903,10.9634,10.9634,103900.0
2012-06-28 10:30:00,16.35,16.35,16.28,16.28,186500.0,10.9634,10.9634,10.9165,10.9165,186500.0
2012-06-28 10:35:00,16.28,16.3,16.22,16.3,167800.0,10.9165,10.9299,10.8763,10.9299,167800.0
2012-06-28 10:40:00,16.3,16.33,16.3,16.33,110000.0,10.9299,10.95,10.9299,10.95,110000.0
2012-06-28 10:45:00,16.33,16.39,16.32,16.38,141900.0,10.95,10.9903,10.9433,10.9836,141900.0
2012-06-28 10:50:00,16.38,16.41,16.38,16.39,137800.0,10.9836,11.0037,10.9836,10.9903,137800.0
2012-06-28 10:55:00,16.39,16.43,16.36,16.43,184700.0,10.9903,11.0171,10.9701,11.0171,184700.0
2012-06-28 11:00:00,16.43,16.44,16.39,16.44,120600.0,11.0171,11.0238,10.9903,11.0238,120600.0
2012-06-28 11:05:00,16.44,16.45,16.42,16.43,193300.0,11.0238,11.0305,11.0104,11.0171,193300.0
2012-06-28 11:10:00,16.44,16.45,16.43,16.43,51900.0,11.0238,11.0305,11.0171,11.0171,51900.0
2012-06-28 11:15:00,16.43,16.46,16.42,16.45,135500.0,11.0171,11.0372,11.0104,11.0305,135500.0
2012-06-28 11:20:00,16.45,16.47,16.45,16.47,59300.0,11.0305,11.0439,11.0305,11.0439,59300.0
2012-06-28 11:25:00,16.47,16.49,16.45,16.45,137600.0,11.0439,11.0573,11.0305,11.0305,137600.0
2012-06-28 11:30:00,16.45,16.46,16.43,16.44,208800.0,11.0305,11.0372,11.0171,11.0238,208800.0
2012-06-28 11:35:00,16.44,16.47,16.44,16.44,53900.0,11.0238,11.0439,11.0238,11.0238,53900.0
2012-06-28 11:40:00,16.44,16.44,16.42,16.42,53400.0,11.0238,11.0238,11.0104,11.0104,53400.0
2012-06-28 11:45:00,16.42,16.44,16.38,16.38,141700.0,11.0104,11.0238,10.9836,10.9836,141700.0
2012-06-28 11:50:00,16.39,16.39,16.39,16.39,300.0,10.9903,10.9903,10.9903,10.9903,300.0
2012-06-28 11:55:00,16.38,16.41,16.38,16.41,46500.0,10.9836,11.0037,10.9836,11.0037,46500.0
2012-06-28 12:00:00,16.41,16.41,16.41,16.41,19700.0,11.0037,11.0037,11.0037,11.0037,19700.0
2012-06-28 12:05:00,16.41,16.41,16.41,16.41,18000.0,11.0037,11.0037,11.0037,11.0037,18000.0
2012-06-28 12:10:00,16.42,16.42,16.4,16.4,67100.0,11.0104,11.0104,10.997,10.997,67100.0
2012-06-28 12:15:00,16.39,16.4,16.36,16.39,63700.0,10.9903,10.997,10.9701,10.9903,63700.0
2012-06-28 12:20:00,16.4,16.4,16.37,16.38,18800.0,10.997,10.997,10.9768,10.9836,18800.0
2012-06-28 12:25:00,16.39,16.39,16.39,16.39,3700.0,10.9903,10.9903,10.9903,10.9903,3700.0
2012-06-28 12:30:00,16.39,16.4,16.37,16.38,31100.0,10.9903,10.997,10.9768,10.9836,31100.0
2012-06-28 12:35:00,16.38,16.39,16.38,16.39,16700.0,10.9836,10.9903,10.9836,10.9903,16700.0
2012-06-28 12:40:00,16.4,16.43,16.4,16.42,143500.0,10.997,11.0171,10.997,11.0104,143500.0
2012-06-28 12:45:00,16.42,16.42,16.41,16.42,99900.0,11.0104,11.0104,11.0037,11.0104,99900.0
2012-06-28 12:50:00,16.42,16.42,16.4,16.41,35600.0,11.0104,11.0104,10.997,11.0037,35600.0
2012-06-28 12:55:00,16.4,16.4,16.36,16.38,44000.0,10.997,10.997,10.9701,10.9836,44000.0
2012-06-28 13:00:00,16.38,16.38,16.34,16.35,62000.0,10.9836,10.9836,10.9567,10.9634,62000.0
2012-06-28 13:05:00,16.35,16.35,16.34,16.35,62800.0,10.9634,10.9634,10.9567,10.9634,62800.0
2012-06-28 13:10:00,16.34,16.34,16.34,16.34,300.0,10.9567,10.9567,10.9567,10.9567,300.0
2012-06-28 13:15:00,16.34,16.34,16.3,16.3,99100.0,10.9567,10.9567,10.9299,10.9299,99100.0
2012-06-28 13:20:00,16.31,16.32,16.31,16.32,25300.0,10.9366,10.9433,10.9366,10.9433,25300.0
2012-06-28 13:25:00,16.32,16.36,16.32,16.35,34200.0,10.9433,10.9701,10.9433,10.9634,34200.0
2012-06-28 13:30:00,16.35,16.35,16.33,16.33,38500.0,10.9634,10.9634,10.95,10.95,38500.0
2012-06-28 13:35:00,16.33,16.35,16.31,16.31,91900.0,10.95,10.9634,10.9366,10.9366,91900.0
2012-06-28 13:40:00,16.31,16.31,16.25,16.27,128300.0,10.9366,10.9366,10.8964,10.9098,128300.0
2012-06-28 13:45:00,16.28,16.29,16.25,16.26,228400.0,10.9165,10.9232,10.8964,10.9031,228400.0
2012-06-28 13:50:00,16.26,16.26,16.25,16.25,11300.0,10.9031,10.9031,10.8964,10.8964,11300.0
2012-06-28 13:55:00,16.25,16.29,16.25,16.29,36900.0,10.8964,10.9232,10.8964,10.9232,36900.0
2012-06-28 14:00:00,16.29,16.31,16.29,16.3,46400.0,10.9232,10.9366,10.9232,10.9299,46400.0
2012-06-28 14:05:00,16.31,16.31,16.28,16.29,84200.0,10.9366,10.9366,10.9165,10.9232,84200.0
2012-06-28 14:10:00,16.29,16.3,16.28,16.29,28400.0,10.9232,10.9299,10.9165,10.9232,28400.0
2012-06-28 14:15:00,16.3,16.3,16.27,16.28,34700.0,10.9299,10.9299,10.9098,10.9165,34700.0
2012-06-28 14:20:00,16.29,16.29,16.26,16.26,54200.0,10.9232,10.9232,10.9031,10.9031,54200.0
2012-06-28 14:25:00,16.26,16.27,16.26,16.26,11700.0,10.9031,10.9098,10.9031,10.9031,11700.0
2012-06-28 14:30:00,16.27,16.28,16.26,16.28,48900.0,10.9098,10.9165,10.9031,10.9165,48900.0
2012-06-28 14:35:00,16.28,16.28,16.28,16.28,34300.0,10.9165,10.9165,10.9165,10.9165,34300.0
2012-06-28 14:40:00,16.28,16.3,16.27,16.3,46900.0,10.9165,10.9299,10.9098,10.9299,46900.0
2012-06-28 14:45:00,16.3,16.31,16.3,16.3,24200.0,10.9299,10.9366,10.9299,10.9299,24200.0
2012-06-28 14:50:00,16.3,16.32,16.3,16.32,35000.0,10.9299,10.9433,10.9299,10.9433,35000.0
2012-06-28 14:55:00,16.32,16.34,16.32,16.32,39700.0,10.9433,10.9567,10.9433,10.9433,39700.0
2012-06-28 15:00:00,16.33,16.35,16.33,16.35,27000.0,10.95,10.9634,10.95,10.9634,27000.0
2012-06-28 15:05:00,16.35,16.37,16.35,16.35,56500.0,10.9634,10.9768,10.9634,10.9634,56500.0
2012-06-28 15:10:00,16.35,16.35,16.34,16.35,4900.0,10.9634,10.9634,10.9567,10.9634,4900.0
2012-06-28 15:15:00,16.35,16.38,16.34,16.35,89100.0,10.9634,10.9836,10.9567,10.9634,89100.0
2012-06-28 15:20:00,16.35,16.37,16.34,16.35,44200.0,10.9634,10.9768,10.9567,10.9634,44200.0
2012-06-28 15:25:00,16.35,16.36,16.34,16.35,71400.0,10.9634,10.9701,10.9567,10.9634,71400.0
2012-06-28 15:30:00,16.35,16.45,16.35,16.4,191400.0,10.9634,11.0305,10.9634,10.997,191400.0
2012-06-28 15:35:00,16.4,16.43,16.4,16.42,163700.0,10.997,11.0171,10.997,11.0104,163700.0
2012-06-28 15:40:00,16.42,16.43,16.37,16.41,128500.0,11.0104,11.0171,10.9768,11.0037,128500.0
2012-06-28 15:45:00,16.41,16.49,16.41,16.47,187800.0,11.0037,11.0573,11.0037,11.0439,187800.0
2012-06-28 15:50:00,16.48,16.49,16.45,16.47,186500.0,11.0506,11.0573,11.0305,11.0439,186500.0
2012-06-28 15:55:00,16.47,16.51,16.47,16.47,188700.0,11.0439,11.0707,11.0439,11.0439,188700.0
2012-06-29 09:30:00,16.79,16.86,16.73,16.75,174900.0,11.2585,11.3054,11.2182,11.2317,174900.0
2012-06-29 09:35:00,16.74,16.77,16.73,16.75,127400.0,11.2249,11.2451,11.2182,11.2317,127400.0
2012-06-29 09:40:00,16.75,16.84,16.75,16.78,227600.0,11.2317,11.292,11.2317,11.2518,227600.0
2012-06-29 09:45:00,16.78,16.83,16.77,16.78,99900.0,11.2518,11.2853,11.2451,11.2518,99900.0
2012-06-29 09:50:00,16.79,16.85,16.79,16.84,56900.0,11.2585,11.2987,11.2585,11.292,56900.0
2012-06-29 09:55:00,16.84,16.87,16.82,16.86,114300.0,11.292,11.3121,11.2786,11.3054,114300.0
2012-06-29 10:00:00,16.87,16.9,16.86,16.9,56400.0,11.3121,11.3322,11.3054,11.3322,56400.0
2012-06-29 10:05:00,16.9,16.93,16.89,16.93,71500.0,11.3322,11.3524,11.3255,11.3524,71500.0
2012-06-29 10:10:00,16.92,16.94,16.91,16.91,77800.0,11.3456,11.3591,11.3389,11.3389,77800.0
2012-06-29 10:15:00,16.9,16.95,16.9,16.95,71200.0,11.3322,11.3658,11.3322,11.3658,71200.0
2012-06-29 10:20:00,16.96,16.99,16.93,16.97,114000.0,11.3725,11.3926,11.3524,11.3792,114000.0
2012-06-29 10:25:00,16.97,16.98,16.95,16.95,60200.0,11.3792,11.3859,11.3658,11.3658,60200.0
2012-06-29 10:30:00,16.96,16.98,16.93,16.98,44100.0,11.3725,11.3859,11.3524,11.3859,44100.0
2012-06-29 10:35:00,16.98,16.98,16.95,16.97,41000.0,11.3859,11.3859,11.3658,11.3792,41000.0
2012-06-29 10:40:00,16.98,16.98,16.96,16.97,56500.0,11.3859,11.3859,11.3725,11.3792,56500.0
2012-06-29 10:45:00,16.98,16.98,16.93,16.94,39400.0,11.3859,11.3859,11.3524,11.3591,39400.0
2012-06-29 10:50:00,16.95,16.95,16.93,16.93,15800.0,11.3658,11.3658,11.3524,11.3524,15800.0
2012-06-29 10:55:00,16.94,16.94,16.91,16.92,107900.0,11.3591,11.3591,11.3389,11.3456,107900.0
2012-06-29 11:00:00,16.93,16.94,16.92,16.93,52600.0,11.3524,11.3591,11.3456,11.3524,52600.0
2012-06-29 11:05:00,16.93,16.94,16.92,16.92,53200.0,11.3524,11.3591,11.3456,11.3456,53200.0
2012-06-29 11:10:00,16.92,16.96,16.92,16.94,126900.0,11.3456,11.3725,11.3456,11.3591,126900.0
2012-06-29 11:15:00,16.93,16.93,16.91,16.93,36600.0,11.3524,11.3524,11.3389,11.3524,36600.0
2012-06-29 11:20:00,16.93,16.94,16.92,16.94,26000.0,11.3524,11.3591,11.3456,11.3591,26000.0
2012-06-29 11:25:00,16.95,16.95,16.94,16.95,41100.0,11.3658,11.3658,11.3591,11.3658,41100.0
2012-06-29 11:30:00,16.95,16.97,16.94,16.96,138500.0,11.3658,11.3792,11.3591,11.3725,138500.0
2012-06-29 11:35:00,16.96,16.96,16.95,16.96,63900.0,11.3725,11.3725,11.3658,11.3725,63900.0
2012-06-29 11:40:00,16.95,16.95,16.92,16.93,17300.0,11.3658,11.3658,11.3456,11.3524,17300.0
2012-06-29 11:45:00,16.93,16.95,16.93,16.94,13700.0,11.3524,11.3658,11.3524,11.3591,13700.0
2012-06-29 11:50:00,16.94,16.94,16.93,16.94,19000.0,11.3591,11.3591,11.3524,11.3591,19000.0
2012-06-29 11:55:00,16.94,16.94,16.94,16.94,8100.0,11.3591,11.3591,11.3591,11.3591,8100.0
2012-06-29 12:00:00,16.94,16.94,16.93,16.93,6700.0,11.3591,11.3591,11.3524,11.3524,6700.0
2012-06-29 12:05:00,16.93,16.95,16.93,16.93,38000.0,11.3524,11.3658,11.3524,11.3524,38000.0
2012-06-29 12:10:00,16.93,16.94,16.92,16.93,51000.0,11.3524,11.3591,11.3456,11.3524,51000.0
2012-06-29 12:15:00,16.93,16.93,16.93,16.93,2100.0,11.3524,11.3524,11.3524,11.3524,2100.0
2012-06-29 12:20:00,16.93,16.95,16.93,16.95,33100.0,11.3524,11.3658,11.3524,11.3658,33100.0
2012-06-29 12:25:00,16.94,16.96,16.94,16.95,11600.0,11.3591,11.3725,11.3591,11.3658,11600.0
2012-06-29 12:30:00,16.95,16.97,16.95,16.97,38900.0,11.3658,11.3792,11.3658,11.3792,38900.0
2012-06-29 12:35:00,16.97,16.99,16.95,16.99,52400.0,11.3792,11.3926,11.3658,11.3926,52400.0
2012-06-29 12:40:00,16.98,16.98,16.95,16.95,49100.0,11.3859,11.3859,11.3658,11.3658,49100.0
2012-06-29 12:45:00,16.96,16.97,16.96,16.96,13600.0,11.3725,11.3792,11.3725,11.3725,13600.0
2012-06-29 12:50:00,16.97,16.97,16.95,16.95,15600.0,11.3792,11.3792,11.3658,11.3658,15600.0
2012-06-29 12:55:00,16.95,17.0,16.95,17.0,55100.0,11.3658,11.3993,11.3658,11.3993,55100.0
2012-06-29 13:00:00,17.0,17.01,16.99,16.99,43800.0,11.3993,11.406,11.3926,11.3926,43800.0
2012-06-29 13:05:00,17.0,17.0,17.0,17.0,20900.0,11.3993,11.3993,11.3993,11.3993,20900.0
2012-06-29 13:10:00,17.0,17.0,17.0,17.0,300.0,11.3993,11.3993,11.3993,11.3993,300.0
2012-06-29 13:15:00,16.99,17.0,16.98,17.0,44900.0,11.3926,11.3993,11.3859,11.3993,44900.0
2012-06-29 13:20:00,17.0,17.0,16.99,17.0,51000.0,11.3993,11.3993,11.3926,11.3993,51000.0
2012-06-29 13:25:00,17.0,17.01,17.0,17.0,25200.0,11.3993,11.406,11.3993,11.3993,25200.0
2012-06-29 13:30:00,17.0,17.0,16.99,16.99,7000.0,11.3993,11.3993,11.3926,11.3926,7000.0
2012-06-29 13:35:00,16.99,17.0,16.99,16.99,16900.0,11.3926,11.3993,11.3926,11.3926,16900.0
2012-06-29 13:40:00,17.0,17.02,17.0,17.02,17200.0,11.3993,11.4127,11.3993,11.4127,17200.0
2012-06-29 13:45:00,17.03,17.03,17.01,17.01,53300.0,11.4194,11.4194,11.406,11.406,53300.0
2012-06-29 13:50:00,17.01,17.01,17.01,17.01,600.0,11.406,11.406,11.406,11.406,600.0
2012-06-29 13:55:00,17.02,17.03,17.02,17.03,15500.0,11.4127,11.4194,11.4127,11.4194,15500.0
2012-06-29 14:00:00,17.04,17.04,17.01,17.01,14700.0,11.4261,11.4261,11.406,11.406,14700.0
2012-06-29 14:05:00,17.01,17.03,17.01,17.02,40400.0,11.406,11.4194,11.406,11.4127,40400.0
2012-06-29 14:10:00,17.02,17.02,17.0,17.01,103700.0,11.4127,11.4127,11.3993,11.406,103700.0
2012-06-29 14:15:00,17.01,17.02,17.0,17.01,74700.0,11.406,11.4127,11.3993,11.406,74700.0
2012-06-29 14:20:00,17.01,17.01,17.0,17.01,8800.0,11.406,11.406,11.3993,11.406,8800.0
2012-06-29 14:25:00,17.0,17.05,17.0,17.03,94600.0,11.3993,11.4328,11.3993,11.4194,94600.0
2012-06-29 14:30:00,17.03,17.04,17.03,17.03,19600.0,11.4194,11.4261,11.4194,11.4194,19600.0
2012-06-29 14:35:00,17.03,17.05,17.03,17.04,77800.0,11.4194,11.4328,11.4194,11.4261,77800.0
2012-06-29 14:40:00,17.05,17.05,17.04,17.05,10400.0,11.4328,11.4328,11.4261,11.4328,10400.0
2012-06-29 14:45:00,17.05,17.06,17.05,17.06,15600.0,11.4328,11.4395,11.4328,11.4395,15600.0
2012-06-29 14:50:00,17.06,17.06,17.05,17.06,30300.0,11.4395,11.4395,11.4328,11.4395,30300.0
2012-06-29 14:55:00,17.05,17.08,17.05,17.08,20700.0,11.4328,11.4529,11.4328,11.4529,20700.0
2012-06-29 15:00:00,17.08,17.08,17.06,17.06,14500.0,11.4529,11.4529,11.4395,11.4395,14500.0
2012-06-29 15:05:00,17.07,17.07,17.06,17.07,8500.0,11.4462,11.4462,11.4395,11.4462,8500.0
2012-06-29 15:10:00,17.07,17.07,17.06,17.06,39800.0,11.4462,11.4462,11.4395,11.4395,39800.0
2012-06-29 15:15:00,17.07,17.07,17.05,17.05,19300.0,11.4462,11.4462,11.4328,11.4328,19300.0
2012-06-29 15:20:00,17.05,17.07,17.02,17.02,278200.0,11.4328,11.4462,11.4127,11.4127,278200.0
2012-06-29 15:25:00,17.02,17.02,17.01,17.02,24400.0,11.4127,11.4127,11.406,11.4127,24400.0
2012-06-29 15:30:00,17.02,17.02,16.99,17.0,40200.0,11.4127,11.4127,11.3926,11.3993,40200.0
2012-06-29 15:35:00,17.0,17.05,17.0,17.02,60500.0,11.3993,11.4328,11.3993,11.4127,60500.0
2012-06-29 15:40:00,17.02,17.04,17.02,17.03,107300.0,11.4127,11.4261,11.4127,11.4194,107300.0
2012-06-29 15:45:00,17.04,17.1,17.03,17.1,275400.0,11.4261,11.4663,11.4194,11.4663,275400.0
2012-06-29 15:50:00,17.1,17.14,17.1,17.13,420100.0,11.4663,11.4932,11.4663,11.4865,420100.0
2012-06-29 15:55:00,17.13,17.16,17.13,17.16,197700.0,11.4865,11.5066,11.4865,11.5066,197700.0
2012-07-02 09:30:00,17.1,17.11,17.03,17.05,69200.0,11.5201,11.5268,11.4729,11.4864,69200.0
2012-07-02 09:35:00,17.04,17.11,17.03,17.09,64600.0,11.4796,11.5268,11.4729,11.5133,64600.0
2012-07-02 09:40:00,17.09,17.15,17.09,17.12,25900.0,11.5133,11.5537,11.5133,11.5335,25900.0
2012-07-02 09:45:00,17.12,17.15,17.12,17.12,18300.0,11.5335,11.5537,11.5335,11.5335,18300.0
2012-07-02 09:50:00,17.12,17.12,17.1,17.1,40900.0,11.5335,11.5335,11.5201,11.5201,40900.0
2012-07-02 09:55:00,17.1,17.1,17.08,17.08,58700.0,11.5201,11.5201,11.5066,11.5066,58700.0
2012-07-02 10:00:00,17.08,17.08,17.01,17.02,142000.0,11.5066,11.5066,11.4594,11.4662,142000.0
2012-07-02 10:05:00,17.02,17.03,17.0,17.01,31000.0,11.4662,11.4729,11.4527,11.4594,31000.0
2012-07-02 10:10:00,17.01,17.04,17.01,17.03,35300.0,11.4594,11.4796,11.4594,11.4729,35300.0
2012-07-02 10:15:00,17.03,17.07,17.03,17.05,33400.0,11.4729,11.4998,11.4729,11.4864,33400.0
2012-07-02 10:20:00,17.05,17.08,17.05,17.06,21000.0,11.4864,11.5066,11.4864,11.4931,21000.0
2012-07-02 10:25:00,17.05,17.07,17.05,17.05,44800.0,11.4864,11.4998,11.4864,11.4864,44800.0
2012-07-02 10:30:00,17.06,17.07,17.03,17.03,52700.0,11.4931,11.4998,11.4729,11.4729,52700.0
2012-07-02 10:35:00,17.02,17.02,16.97,16.99,57000.0,11.4662,11.4662,11.4325,11.4459,57000.0
2012-07-02 10:40:00,16.99,17.0,16.97,16.97,27100.0,11.4459,11.4527,11.4325,11.4325,27100.0
2012-07-02 10:45:00,16.98,17.01,16.96,17.01,43700.0,11.4392,11.4594,11.4257,11.4594,43700.0
2012-07-02 10:50:00,17.02,17.02,17.01,17.02,13600.0,11.4662,11.4662,11.4594,11.4662,13600.0
2012-07-02 10:55:00,17.02,17.02,17.0,17.0,6400.0,11.4662,11.4662,11.4527,11.4527,6400.0
2012-07-02 11:00:00,17.0,17.02,17.0,17.01,47200.0,11.4527,11.4662,11.4527,11.4594,47200.0
2012-07-02 11:05:00,17.0,17.02,17.0,17.01,12600.0,11.4527,11.4662,11.4527,11.4594,12600.0
2012-07-02 11:10:00,17.01,17.01,16.98,16.98,73000.0,11.4594,11.4594,11.4392,11.4392,73000.0
2012-07-02 11:15:00,16.97,17.0,16.97,17.0,35500.0,11.4325,11.4527,11.4325,11.4527,35500.0
2012-07-02 11:20:00,16.99,17.02,16.99,17.02,30300.0,11.4459,11.4662,11.4459,11.4662,30300.0
2012-07-02 11:25:00,17.01,17.01,16.99,16.99,32400.0,11.4594,11.4594,11.4459,11.4459,32400.0
2012-07-02 11:30:00,17.0,17.02,17.0,17.02,42800.0,11.4527,11.4662,11.4527,11.4662,42800.0
2012-07-02 11:35:00,17.02,17.04,17.02,17.04,37500.0,11.4662,11.4796,11.4662,11.4796,37500.0
2012-07-02 11:40:00,17.03,17.03,17.03,17.03,100.0,11.4729,11.4729,11.4729,11.4729,100.0
2012-07-02 11:45:00,17.03,17.05,17.03,17.04,31000.0,11.4729,11.4864,11.4729,11.4796,31000.0
2012-07-02 11:50:00,17.03,17.04,17.03,17.04,23600.0,11.4729,11.4796,11.4729,11.4796,23600.0
2012-07-02 11:55:00,17.04,17.04,17.02,17.03,25700.0,11.4796,11.4796,11.4662,11.4729,25700.0
2012-07-02 12:00:00,17.02,17.03,17.02,17.02,13300.0,11.4662,11.4729,11.4662,11.4662,13300.0
2012-07-02 12:05:00,17.02,17.03,17.02,17.03,8200.0,11.4662,11.4729,11.4662,11.4729,8200.0
2012-07-02 12:10:00,17.03,17.05,17.02,17.05,8600.0,11.4729,11.4864,11.4662,11.4864,8600.0
2012-07-02 12:15:00,17.05,17.05,17.03,17.03,8300.0,11.4864,11.4864,11.4729,11.4729,8300.0
2012-07-02 12:20:00,17.02,17.03,17.02,17.03,25600.0,11.4662,11.4729,11.4662,11.4729,25600.0
2012-07-02 12:25:00,17.04,17.05,17.04,17.04,11600.0,11.4796,11.4864,11.4796,11.4796,11600.0
2012-07-02 12:30:00,17.03,17.04,17.03,17.03,18500.0,11.4729,11.4796,11.4729,11.4729,18500.0
2012-07-02 12:35:00,17.03,17.04,17.03,17.03,6700.0,11.4729,11.4796,11.4729,11.4729,6700.0
2012-07-02 12:40:00,17.03,17.04,17.03,17.03,4800.0,11.4729,11.4796,11.4729,11.4729,4800.0
2012-07-02 12:45:00,17.03,17.04,17.02,17.04,16800.0,11.4729,11.4796,11.4662,11.4796,16800.0
2012-07-02 12:50:00,17.04,17.07,17.04,17.05,34800.0,11.4796,11.4998,11.4796,11.4864,34800.0
2012-07-02 12:55:00,17.05,17.05,17.03,17.03,5000.0,11.4864,11.4864,11.4729,11.4729,5000.0
2012-07-02 13:00:00,17.03,17.03,17.03,17.03,3600.0,11.4729,11.4729,11.4729,11.4729,3600.0
2012-07-02 13:05:00,17.02,17.03,17.02,17.03,11000.0,11.4662,11.4729,11.4662,11.4729,11000.0
2012-07-02 13:10:00,17.02,17.03,17.0,17.02,75500.0,11.4662,11.4729,11.4527,11.4662,75500.0
2012-07-02 13:15:00,17.02,17.03,17.02,17.03,22700.0,11.4662,11.4729,11.4662,11.4729,22700.0
2012-07-02 13:20:00,17.03,17.03,17.03,17.03,19000.0,11.4729,11.4729,11.4729,11.4729,19000.0
2012-07-02 13:25:00,17.03,17.05,17.03,17.04,78600.0,11.4729,11.4864,11.4729,11.4796,78600.0
2012-07-02 13:30:00,17.05,17.05,17.04,17.04,2600.0,11.4864,11.4864,11.4796,11.4796,2600.0
2012-07-02 13:35:00,17.04,17.05,17.03,17.03,11500.0,11.4796,11.4864,11.4729,11.4729,11500.0
2012-07-02 13:40:00,17.03,17.03,17.03,17.03,1700.0,11.4729,11.4729,11.4729,11.4729,1700.0
2012-07-02 13:45:00,17.03,17.03,17.02,17.02,10200.0,11.4729,11.4729,11.4662,11.4662,10200.0
2012-07-02 13:50:00,17.02,17.02,17.02,17.02,2000.0,11.4662,11.4662,11.4662,11.4662,2000.0
2012-07-02 13:55:00,17.02,17.02,17.02,17.02,200.0,11.4662,11.4662,11.4662,11.4662,200.0
2012-07-02 14:00:00,17.02,17.02,17.0,17.0,25100.0,11.4662,11.4662,11.4527,11.4527,25100.0
2012-07-02 14:05:00,17.0,17.03,17.0,17.03,27400.0,11.4527,11.4729,11.4527,11.4729,27400.0
2012-07-02 14:10:00,17.04,17.05,17.04,17.05,17400.0,11.4796,11.4864,11.4796,11.4864,17400.0
2012-07-02 14:15:00,17.05,17.07,17.05,17.06,16000.0,11.4864,11.4998,11.4864,11.4931,16000.0
2012-07-02 14:20:00,17.07,17.07,17.06,17.06,6300.0,11.4998,11.4998,11.4931,11.4931,6300.0
2012-07-02 14:25:00,17.06,17.06,17.06,17.06,36400.0,11.4931,11.4931,11.4931,11.4931,36400.0
2012-07-02 14:30:00,17.07,17.07,17.05,17.05,46400.0,11.4998,11.4998,11.4864,11.4864,46400.0
2012-07-02 14:35:00,17.06,17.07,17.06,17.06,14500.0,11.4931,11.4998,11.4931,11.4931,14500.0
2012-07-02 14:40:00,17.06,17.06,17.06,17.06,0.0,11.4931,11.4931,11.4931,11.4931,0.0
2012-07-02 14:45:00,17.07,17.07,17.06,17.07,5600.0,11.4998,11.4998,11.4931,11.4998,5600.0
2012-07-02 14:50:00,17.07,17.07,17.06,17.06,1200.0,11.4998,11.4998,11.4931,11.4931,1200.0
2012-07-02 14:55:00,17.07,17.08,17.05,17.05,50500.0,11.4998,11.5066,11.4864,11.4864,50500.0
2012-07-02 15:00:00,17.05,17.06,17.05,17.06,1500.0,11.4864,11.4931,11.4864,11.4931,1500.0
2012-07-02 15:05:00,17.05,17.06,17.04,17.04,49100.0,11.4864,11.4931,11.4796,11.4796,49100.0
2012-07-02 15:10:00,17.04,17.04,17.02,17.03,24500.0,11.4796,11.4796,11.4662,11.4729,24500.0
2012-07-02 15:15:00,17.03,17.04,17.03,17.03,1000.0,11.4729,11.4796,11.4729,11.4729,1000.0
2012-07-02 15:20:00,17.04,17.06,17.03,17.06,21900.0,11.4796,11.4931,11.4729,11.4931,21900.0
2012-07-02 15:25:00,17.05,17.06,17.04,17.04,57800.0,11.4864,11.4931,11.4796,11.4796,57800.0
2012-07-02 15:30:00,17.05,17.07,17.05,17.07,69200.0,11.4864,11.4998,11.4864,11.4998,69200.0
2012-07-02 15:35:00,17.07,17.08,17.07,17.08,8600.0,11.4998,11.5066,11.4998,11.5066,8600.0
2012-07-02 15:40:00,17.08,17.08,17.06,17.06,25900.0,11.5066,11.5066,11.4931,11.4931,25900.0
2012-07-02 15:45:00,17.06,17.07,17.04,17.05,103800.0,11.4931,11.4998,11.4796,11.4864,103800.0
2012-07-02 15:50:00,17.06,17.07,17.06,17.06,99100.0,11.4931,11.4998,11.4931,11.4931,99100.0
2012-07-02 15:55:00,17.06,17.08,17.06,17.08,103900.0,11.4931,11.5066,11.4931,11.5066,103900.0
2012-07-03 09:30:00,17.03,17.07,17.03,17.05,15600.0,11.4729,11.4998,11.4729,11.4864,15600.0
2012-07-03 09:35:00,17.06,17.08,17.03,17.05,32300.0,11.4931,11.5066,11.4729,11.4864,32300.0
2012-07-03 09:40:00,17.06,17.08,17.05,17.07,16900.0,11.4931,11.5066,11.4864,11.4998,16900.0
2012-07-03 09:45:00,17.07,17.07,17.02,17.02,27900.0,11.4998,11.4998,11.4662,11.4662,27900.0
2012-07-03 09:50:00,17.02,17.05,17.02,17.05,17500.0,11.4662,11.4864,11.4662,11.4864,17500.0
2012-07-03 09:55:00,17.05,17.06,17.04,17.04,53100.0,11.4864,11.4931,11.4796,11.4796,53100.0
2012-07-03 10:00:00,17.05,17.08,17.05,17.07,45000.0,11.4864,11.5066,11.4864,11.4998,45000.0
2012-07-03 10:05:00,17.07,17.07,17.05,17.05,14000.0,11.4998,11.4998,11.4864,11.4864,14000.0
2012-07-03 10:10:00,17.05,17.05,17.02,17.03,48300.0,11.4864,11.4864,11.4662,11.4729,48300.0
2012-07-03 10:15:00,17.03,17.05,17.03,17.04,7600.0,11.4729,11.4864,11.4729,11.4796,7600.0
2012-07-03 10:20:00,17.04,17.06,17.04,17.06,21800.0,11.4796,11.4931,11.4796,11.4931,21800.0
2012-07-03 10:25:00,17.06,17.06,17.04,17.04,11200.0,11.4931,11.4931,11.4796,11.4796,11200.0
2012-07-03 10:30:00,17.04,17.08,17.04,17.08,20200.0,11.4796,11.5066,11.4796,11.5066,20200.0
2012-07-03 10:35:00,17.08,17.09,17.07,17.08,89000.0,11.5066,11.5133,11.4998,11.5066,89000.0
2012-07-03 10:40:00,17.08,17.09,17.08,17.08,37200.0,11.5066,11.5133,11.5066,11.5066,37200.0
2012-07-03 10:45:00,17.09,17.11,17.09,17.11,57700.0,11.5133,11.5268,11.5133,11.5268,57700.0
2012-07-03 10:50:00,17.12,17.18,17.12,17.17,92000.0,11.5335,11.5739,11.5335,11.5672,92000.0
2012-07-03 10:55:00,17.17,17.17,17.17,17.17,23400.0,11.5672,11.5672,11.5672,11.5672,23400.0
2012-07-03 11:00:00,17.17,17.17,17.16,17.17,4400.0,11.5672,11.5672,11.5605,11.5672,4400.0
2012-07-03 11:05:00,17.17,17.17,17.15,17.16,43800.0,11.5672,11.5672,11.5537,11.5605,43800.0
2012-07-03 11:10:00,17.16,17.17,17.15,17.17,16000.0,11.5605,11.5672,11.5537,11.5672,16000.0
2012-07-03 11:15:00,17.17,17.19,17.16,17.19,77100.0,11.5672,11.5807,11.5605,11.5807,77100.0
2012-07-03 11:20:00,17.19,17.2,17.18,17.19,81100.0,11.5807,11.5874,11.5739,11.5807,81100.0
2012-07-03 11:25:00,17.19,17.23,17.19,17.23,30100.0,11.5807,11.6076,11.5807,11.6076,30100.0
2012-07-03 11:30:00,17.22,17.23,17.21,17.22,67300.0,11.6009,11.6076,11.5942,11.6009,67300.0
2012-07-03 11:35:00,17.22,17.22,17.21,17.22,35500.0,11.6009,11.6009,11.5942,11.6009,35500.0
2012-07-03 11:40:00,17.22,17.22,17.16,17.16,59600.0,11.6009,11.6009,11.5605,11.5605,59600.0
2012-07-03 11:45:00,17.15,17.15,17.15,17.15,3100.0,11.5537,11.5537,11.5537,11.5537,3100.0
2012-07-03 11:50:00,17.15,17.15,17.13,17.13,46600.0,11.5537,11.5537,11.5403,11.5403,46600.0
2012-07-03 11:55:00,17.13,17.13,17.13,17.13,19700.0,11.5403,11.5403,11.5403,11.5403,19700.0
2012-07-03 12:00:00,17.13,17.13,17.13,17.13,5700.0,11.5403,11.5403,11.5403,11.5403,5700.0
2012-07-03 12:05:00,17.13,17.13,17.11,17.12,25400.0,11.5403,11.5403,11.5268,11.5335,25400.0
2012-07-03 12:10:00,17.12,17.13,17.1,17.1,20800.0,11.5335,11.5403,11.5201,11.5201,20800.0
2012-07-03 12:15:00,17.1,17.13,17.1,17.13,61800.0,11.5201,11.5403,11.5201,11.5403,61800.0
2012-07-03 12:20:00,17.13,17.16,17.13,17.16,26700.0,11.5403,11.5605,11.5403,11.5605,26700.0
2012-07-03 12:25:00,17.17,17.17,17.15,17.15,42100.0,11.5672,11.5672,11.5537,11.5537,42100.0
2012-07-03 12:30:00,17.15,17.15,17.13,17.14,38000.0,11.5537,11.5537,11.5403,11.547,38000.0
2012-07-03 12:35:00,17.15,17.15,17.15,17.15,9100.0,11.5537,11.5537,11.5537,11.5537,9100.0
2012-07-03 12:40:00,17.16,17.17,17.14,17.14,134100.0,11.5605,11.5672,11.547,11.547,134100.0
2012-07-03 12:45:00,17.14,17.14,17.11,17.12,60700.0,11.547,11.547,11.5268,11.5335,60700.0
2012-07-03 12:50:00,17.12,17.15,17.12,17.13,65000.0,11.5335,11.5537,11.5335,11.5403,65000.0
2012-07-03 12:55:00,17.13,17.14,17.1,17.14,107600.0,11.5403,11.547,11.5201,11.547,107600.0
2012-07-05 09:30:00,17.0,17.02,16.95,16.98,86900.0,11.4527,11.4662,11.419,11.4392,86900.0
2012-07-05 09:35:00,16.97,16.98,16.93,16.96,56800.0,11.4325,11.4392,11.4055,11.4257,56800.0
2012-07-05 09:40:00,16.97,16.98,16.95,16.97,37600.0,11.4325,11.4392,11.419,11.4325,37600.0
2012-07-05 09:45:00,16.98,16.98,16.94,16.94,72100.0,11.4392,11.4392,11.4123,11.4123,72100.0
2012-07-05 09:50:00,16.94,16.95,16.92,16.93,44300.0,11.4123,11.419,11.3988,11.4055,44300.0
2012-07-05 09:55:00,16.93,16.93,16.91,16.92,57900.0,11.4055,11.4055,11.3921,11.3988,57900.0
2012-07-05 10:00:00,16.92,16.93,16.9,16.9,55400.0,11.3988,11.4055,11.3853,11.3853,55400.0
2012-07-05 10:05:00,16.91,16.91,16.89,16.91,71900.0,11.3921,11.3921,11.3786,11.3921,71900.0
2012-07-05 10:10:00,16.91,16.91,16.88,16.89,17200.0,11.3921,11.3921,11.3718,11.3786,17200.0
2012-07-05 10:15:00,16.9,16.92,16.89,16.92,26800.0,11.3853,11.3988,11.3786,11.3988,26800.0
2012-07-05 10:20:00,16.92,16.92,16.91,16.92,20300.0,11.3988,11.3988,11.3921,11.3988,20300.0
2012-07-05 10:25:00,16.92,16.92,16.9,16.9,52100.0,11.3988,11.3988,11.3853,11.3853,52100.0
2012-07-05 10:30:00,16.9,16.92,16.9,16.9,34000.0,11.3853,11.3988,11.3853,11.3853,34000.0
2012-07-05 10:35:00,16.91,16.94,16.91,16.94,30400.0,11.3921,11.4123,11.3921,11.4123,30400.0
2012-07-05 10:40:00,16.94,16.96,16.94,16.95,24300.0,11.4123,11.4257,11.4123,11.419,24300.0
2012-07-05 10:45:00,16.94,16.94,16.92,16.92,17600.0,11.4123,11.4123,11.3988,11.3988,17600.0
2012-07-05 10:50:00,16.92,16.93,16.92,16.93,7600.0,11.3988,11.4055,11.3988,11.4055,7600.0
2012-07-05 10:55:00,16.93,16.93,16.92,16.92,22600.0,11.4055,11.4055,11.3988,11.3988,22600.0
2012-07-05 11:00:00,16.92,16.95,16.92,16.95,40800.0,11.3988,11.419,11.3988,11.419,40800.0
2012-07-05 11:05:00,16.94,16.97,16.94,16.97,67600.0,11.4123,11.4325,11.4123,11.4325,67600.0
2012-07-05 11:10:00,16.97,16.97,16.94,16.94,59000.0,11.4325,11.4325,11.4123,11.4123,59000.0
2012-07-05 11:15:00,16.93,16.95,16.93,16.95,32000.0,11.4055,11.419,11.4055,11.419,32000.0
2012-07-05 11:20:00,16.96,16.96,16.93,16.95,39300.0,11.4257,11.4257,11.4055,11.419,39300.0
2012-07-05 11:25:00,16.94,16.95,16.94,16.95,23900.0,11.4123,11.419,11.4123,11.419,23900.0
2012-07-05 11:30:00,16.95,16.98,16.95,16.98,33100.0,11.419,11.4392,11.419,11.4392,33100.0
2012-07-05 11:35:00,16.98,16.98,16.95,16.95,46300.0,11.4392,11.4392,11.419,11.419,46300.0
2012-07-05 11:40:00,16.96,16.97,16.95,16.97,42000.0,11.4257,11.4325,11.419,11.4325,42000.0
2012-07-05 11:45:00,16.97,16.98,16.97,16.98,6100.0,11.4325,11.4392,11.4325,11.4392,6100.0
2012-07-05 11:50:00,16.98,16.98,16.98,16.98,8100.0,11.4392,11.4392,11.4392,11.4392,8100.0
2012-07-05 11:55:00,16.98,16.98,16.96,16.96,12900.0,11.4392,11.4392,11.4257,11.4257,12900.0
2012-07-05 12:00:00,16.96,17.0,16.96,17.0,32900.0,11.4257,11.4527,11.4257,11.4527,32900.0
2012-07-05 12:05:00,17.0,17.0,16.99,17.0,4600.0,11.4527,11.4527,11.4459,11.4527,4600.0
2012-07-05 12:10:00,16.99,17.0,16.99,17.0,7300.0,11.4459,11.4527,11.4459,11.4527,7300.0
2012-07-05 12:15:00,17.01,17.01,16.99,17.0,29900.0,11.4594,11.4594,11.4459,11.4527,29900.0
2012-07-05 12:20:00,17.0,17.0,16.98,16.98,19400.0,11.4527,11.4527,11.4392,11.4392,19400.0
2012-07-05 12:25:00,16.97,16.97,16.96,16.97,14400.0,11.4325,11.4325,11.4257,11.4325,14400.0
2012-07-05 12:30:00,16.96,16.97,16.95,16.96,221000.0,11.4257,11.4325,11.419,11.4257,221000.0
2012-07-05 12:35:00,16.95,16.96,16.95,16.96,800.0,11.419,11.4257,11.419,11.4257,800.0
2012-07-05 12:40:00,16.96,16.96,16.95,16.96,12400.0,11.4257,11.4257,11.419,11.4257,12400.0
2012-07-05 12:45:00,16.96,16.97,16.95,16.95,6000.0,11.4257,11.4325,11.419,11.419,6000.0
2012-07-05 12:50:00,16.95,16.95,16.95,16.95,1100.0,11.419,11.419,11.419,11.419,1100.0
2012-07-05 12:55:00,16.95,16.96,16.95,16.95,400.0,11.419,11.4257,11.419,11.419,400.0
2012-07-05 13:00:00,16.95,16.96,16.95,16.96,7700.0,11.419,11.4257,11.419,11.4257,7700.0
2012-07-05 13:05:00,16.97,16.99,16.97,16.98,17300.0,11.4325,11.4459,11.4325,11.4392,17300.0
2012-07-05 13:10:00,16.98,16.98,16.98,16.98,7000.0,11.4392,11.4392,11.4392,11.4392,7000.0
2012-07-05 13:15:00,16.98,16.99,16.97,16.98,34700.0,11.4392,11.4459,11.4325,11.4392,34700.0
2012-07-05 13:20:00,16.99,16.99,16.98,16.99,1000.0,11.4459,11.4459,11.4392,11.4459,1000.0
2012-07-05 13:25:00,16.98,16.99,16.97,16.98,22300.0,11.4392,11.4459,11.4325,11.4392,22300.0
2012-07-05 13:30:00,16.98,16.99,16.97,16.97,33600.0,11.4392,11.4459,11.4325,11.4325,33600.0
2012-07-05 13:35:00,16.98,17.0,16.98,17.0,8300.0,11.4392,11.4527,11.4392,11.4527,8300.0
2012-07-05 13:40:00,17.0,17.0,17.0,17.0,900.0,11.4527,11.4527,11.4527,11.4527,900.0
2012-07-05 13:45:00,17.0,17.02,17.0,17.01,39500.0,11.4527,11.4662,11.4527,11.4594,39500.0
2012-07-05 13:50:00,17.01,17.01,17.01,17.01,600.0,11.4594,11.4594,11.4594,11.4594,600.0
2012-07-05 13:55:00,17.01,17.01,17.0,17.0,5000.0,11.4594,11.4594,11.4527,11.4527,5000.0
2012-07-05 14:00:00,17.01,17.01,17.0,17.01,20900.0,11.4594,11.4594,11.4527,11.4594,20900.0
2012-07-05 14:05:00,17.01,17.01,16.99,17.0,16500.0,11.4594,11.4594,11.4459,11.4527,16500.0
2012-07-05 14:10:00,17.0,17.0,17.0,17.0,900.0,11.4527,11.4527,11.4527,11.4527,900.0
2012-07-05 14:15:00,17.0,17.01,17.0,17.01,27200.0,11.4527,11.4594,11.4527,11.4594,27200.0
2012-07-05 14:20:00,17.01,17.01,17.0,17.0,6000.0,11.4594,11.4594,11.4527,11.4527,6000.0
2012-07-05 14:25:00,17.0,17.0,17.0,17.0,9600.0,11.4527,11.4527,11.4527,11.4527,9600.0
2012-07-05 14:30:00,17.0,17.01,17.0,17.01,8300.0,11.4527,11.4594,11.4527,11.4594,8300.0
2012-07-05 14:35:00,17.01,17.01,17.0,17.0,11900.0,11.4594,11.4594,11.4527,11.4527,11900.0
2012-07-05 14:40:00,17.0,17.0,16.99,17.0,1300.0,11.4527,11.4527,11.4459,11.4527,1300.0
2012-07-05 14:45:00,17.0,17.01,16.99,16.99,9900.0,11.4527,11.4594,11.4459,11.4459,9900.0
2012-07-05 14:50:00,17.0,17.0,16.98,16.98,44100.0,11.4527,11.4527,11.4392,11.4392,44100.0
2012-07-05 14:55:00,16.99,17.0,16.98,16.99,10700.0,11.4459,11.4527,11.4392,11.4459,10700.0
2012-07-05 15:00:00,16.98,16.98,16.97,16.98,11700.0,11.4392,11.4392,11.4325,11.4392,11700.0
2012-07-05 15:05:00,16.99,17.0,16.98,17.0,10400.0,11.4459,11.4527,11.4392,11.4527,10400.0
2012-07-05 15:10:00,17.0,17.01,16.99,16.99,27200.0,11.4527,11.4594,11.4459,11.4459,27200.0
2012-07-05 15:15:00,17.0,17.0,16.97,16.97,19900.0,11.4527,11.4527,11.4325,11.4325,19900.0
2012-07-05 15:20:00,16.97,16.97,16.94,16.95,115300.0,11.4325,11.4325,11.4123,11.419,115300.0
2012-07-05 15:25:00,16.95,16.97,16.95,16.97,24300.0,11.419,11.4325,11.419,11.4325,24300.0
2012-07-05 15:30:00,16.98,16.98,16.96,16.96,14500.0,11.4392,11.4392,11.4257,11.4257,14500.0
2012-07-05 15:35:00,16.97,16.97,16.95,16.96,61700.0,11.4325,11.4325,11.419,11.4257,61700.0
2012-07-05 15:40:00,16.96,16.98,16.95,16.96,70400.0,11.4257,11.4392,11.419,11.4257,70400.0
2012-07-05 15:45:00,16.97,16.98,16.97,16.97,61500.0,11.4325,11.4392,11.4325,11.4325,61500.0
2012-07-05 15:50:00,16.98,16.98,16.93,16.95,224800.0,11.4392,11.4392,11.4055,11.419,224800.0
2012-07-05 15:55:00,16.95,16.95,16.93,16.94,143200.0,11.419,11.419,11.4055,11.4123,143200.0
2012-07-06 09:30:00,16.85,16.93,16.84,16.91,146200.0,11.3516,11.4055,11.3449,11.3921,146200.0
2012-07-06 09:35:00,16.9,16.93,16.88,16.88,107000.0,11.3853,11.4055,11.3718,11.3718,107000.0
2012-07-06 09:40:00,16.88,16.92,16.87,16.89,62500.0,11.3718,11.3988,11.3651,11.3786,62500.0
2012-07-06 09:45:00,16.88,16.88,16.83,16.84,53900.0,11.3718,11.3718,11.3382,11.3449,53900.0
2012-07-06 09:50:00,16.84,16.85,16.8,16.81,107000.0,11.3449,11.3516,11.3179,11.3247,107000.0
2012-07-06 09:55:00,16.81,16.83,16.78,16.83,71700.0,11.3247,11.3382,11.3045,11.3382,71700.0
2012-07-06 10:00:00,16.83,16.83,16.8,16.81,10400.0,11.3382,11.3382,11.3179,11.3247,10400.0
2012-07-06 10:05:00,16.8,16.82,16.78,16.81,149100.0,11.3179,11.3314,11.3045,11.3247,149100.0
2012-07-06 10:10:00,16.8,16.84,16.8,16.84,53200.0,11.3179,11.3449,11.3179,11.3449,53200.0
2012-07-06 10:15:00,16.84,16.85,16.81,16.81,50900.0,11.3449,11.3516,11.3247,11.3247,50900.0
2012-07-06 10:20:00,16.81,16.82,16.8,16.82,83300.0,11.3247,11.3314,11.3179,11.3314,83300.0
2012-07-06 10:25:00,16.83,16.83,16.8,16.8,43300.0,11.3382,11.3382,11.3179,11.3179,43300.0
2012-07-06 10:30:00,16.81,16.81,16.8,16.8,102600.0,11.3247,11.3247,11.3179,11.3179,102600.0
2012-07-06 10:35:00,16.79,16.83,16.79,16.83,68300.0,11.3112,11.3382,11.3112,11.3382,68300.0
2012-07-06 10:40:00,16.83,16.83,16.8,16.81,43900.0,11.3382,11.3382,11.3179,11.3247,43900.0
2012-07-06 10:45:00,16.81,16.81,16.78,16.8,119700.0,11.3247,11.3247,11.3045,11.3179,119700.0
2012-07-06 10:50:00,16.8,16.82,16.8,16.8,46600.0,11.3179,11.3314,11.3179,11.3179,46600.0
2012-07-06 10:55:00,16.8,16.81,16.8,16.81,10900.0,11.3179,11.3247,11.3179,11.3247,10900.0
2012-07-06 11:00:00,16.8,16.8,16.77,16.79,69100.0,11.3179,11.3179,11.2977,11.3112,69100.0
2012-07-06 11:05:00,16.78,16.8,16.78,16.79,62300.0,11.3045,11.3179,11.3045,11.3112,62300.0
2012-07-06 11:10:00,16.79,16.79,16.77,16.77,36800.0,11.3112,11.3112,11.2977,11.2977,36800.0
2012-07-06 11:15:00,16.77,16.79,16.77,16.79,50600.0,11.2977,11.3112,11.2977,11.3112,50600.0
2012-07-06 11:20:00,16.8,16.8,16.76,16.76,28000.0,11.3179,11.3179,11.291,11.291,28000.0
2012-07-06 11:25:00,16.76,16.78,16.75,16.75,126100.0,11.291,11.3045,11.2843,11.2843,126100.0
2012-07-06 11:30:00,16.75,16.75,16.7,16.7,52700.0,11.2843,11.2843,11.2506,11.2506,52700.0
2012-07-06 11:35:00,16.7,16.72,16.7,16.71,24400.0,11.2506,11.2641,11.2506,11.2573,24400.0
2012-07-06 11:40:00,16.71,16.73,16.7,16.71,63000.0,11.2573,11.2708,11.2506,11.2573,63000.0
2012-07-06 11:45:00,16.71,16.73,16.7,16.7,26300.0,11.2573,11.2708,11.2506,11.2506,26300.0
2012-07-06 11:50:00,16.7,16.71,16.68,16.71,92200.0,11.2506,11.2573,11.2371,11.2573,92200.0
2012-07-06 11:55:00,16.72,16.73,16.7,16.7,37300.0,11.2641,11.2708,11.2506,11.2506,37300.0
2012-07-06 12:00:00,16.7,16.72,16.7,16.71,79700.0,11.2506,11.2641,11.2506,11.2573,79700.0
2012-07-06 12:05:00,16.7,16.71,16.7,16.71,12000.0,11.2506,11.2573,11.2506,11.2573,12000.0
2012-07-06 12:10:00,16.7,16.7,16.69,16.7,35600.0,11.2506,11.2506,11.2438,11.2506,35600.0
2012-07-06 12:15:00,16.71,16.72,16.71,16.71,15100.0,11.2573,11.2641,11.2573,11.2573,15100.0
2012-07-06 12:20:00,16.71,16.72,16.69,16.7,113600.0,11.2573,11.2641,11.2438,11.2506,113600.0
2012-07-06 12:25:00,16.7,16.7,16.67,16.69,35000.0,11.2506,11.2506,11.2304,11.2438,35000.0
2012-07-06 12:30:00,16.69,16.71,16.69,16.71,9800.0,11.2438,11.2573,11.2438,11.2573,9800.0
2012-07-06 12:35:00,16.71,16.72,16.7,16.71,23600.0,11.2573,11.2641,11.2506,11.2573,23600.0
2012-07-06 12:40:00,16.7,16.73,16.7,16.73,12100.0,11.2506,11.2708,11.2506,11.2708,12100.0
2012-07-06 12:45:00,16.73,16.73,16.72,16.73,19900.0,11.2708,11.2708,11.2641,11.2708,19900.0
2012-07-06 12:50:00,16.73,16.73,16.72,16.73,9500.0,11.2708,11.2708,11.2641,11.2708,9500.0
2012-07-06 12:55:00,16.72,16.74,16.72,16.73,13300.0,11.2641,11.2775,11.2641,11.2708,13300.0
2012-07-06 13:00:00,16.74,16.74,16.69,16.69,28300.0,11.2775,11.2775,11.2438,11.2438,28300.0
2012-07-06 13:05:00,16.69,16.7,16.69,16.7,10300.0,11.2438,11.2506,11.2438,11.2506,10300.0
2012-07-06 13:10:00,16.7,16.7,16.69,16.69,3600.0,11.2506,11.2506,11.2438,11.2438,3600.0
2012-07-06 13:15:00,16.69,16.73,16.69,16.73,14500.0,11.2438,11.2708,11.2438,11.2708,14500.0
2012-07-06 13:20:00,16.73,16.73,16.72,16.72,9700.0,11.2708,11.2708,11.2641,11.2641,9700.0
2012-07-06 13:25:00,16.72,16.73,16.7,16.71,36400.0,11.2641,11.2708,11.2506,11.2573,36400.0
2012-07-06 13:30:00,16.71,16.72,16.7,16.71,70100.0,11.2573,11.2641,11.2506,11.2573,70100.0
2012-07-06 13:35:00,16.71,16.71,16.7,16.7,7900.0,11.2573,11.2573,11.2506,11.2506,7900.0
2012-07-06 13:40:00,16.7,16.7,16.68,16.7,66200.0,11.2506,11.2506,11.2371,11.2506,66200.0
2012-07-06 13:45:00,16.7,16.7,16.7,16.7,16200.0,11.2506,11.2506,11.2506,11.2506,16200.0
2012-07-06 13:50:00,16.69,16.71,16.69,16.7,23600.0,11.2438,11.2573,11.2438,11.2506,23600.0
2012-07-06 13:55:00,16.7,16.7,16.68,16.69,52600.0,11.2506,11.2506,11.2371,11.2438,52600.0
2012-07-06 14:00:00,16.7,16.7,16.69,16.7,7400.0,11.2506,11.2506,11.2438,11.2506,7400.0
2012-07-06 14:05:00,16.7,16.72,16.69,16.7,109600.0,11.2506,11.2641,11.2438,11.2506,109600.0
2012-07-06 14:10:00,16.7,16.72,16.69,16.7,94500.0,11.2506,11.2641,11.2438,11.2506,94500.0
2012-07-06 14:15:00,16.7,16.7,16.7,16.7,29400.0,11.2506,11.2506,11.2506,11.2506,29400.0
2012-07-06 14:20:00,16.69,16.69,16.68,16.68,99000.0,11.2438,11.2438,11.2371,11.2371,99000.0
2012-07-06 14:25:00,16.68,16.7,16.68,16.7,41700.0,11.2371,11.2506,11.2371,11.2506,41700.0
2012-07-06 14:30:00,16.7,16.7,16.7,16.7,400.0,11.2506,11.2506,11.2506,11.2506,400.0
2012-07-06 14:35:00,16.7,16.73,16.7,16.72,47900.0,11.2506,11.2708,11.2506,11.2641,47900.0
2012-07-06 14:40:00,16.72,16.73,16.72,16.73,400.0,11.2641,11.2708,11.2641,11.2708,400.0
2012-07-06 14:45:00,16.73,16.74,16.73,16.74,13500.0,11.2708,11.2775,11.2708,11.2775,13500.0
2012-07-06 14:50:00,16.74,16.75,16.74,16.75,11400.0,11.2775,11.2843,11.2775,11.2843,11400.0
2012-07-06 14:55:00,16.75,16.75,16.74,16.75,6300.0,11.2843,11.2843,11.2775,11.2843,6300.0
2012-07-06 15:00:00,16.74,16.75,16.73,16.74,40200.0,11.2775,11.2843,11.2708,11.2775,40200.0
2012-07-06 15:05:00,16.73,16.73,16.72,16.72,15600.0,11.2708,11.2708,11.2641,11.2641,15600.0
2012-07-06 15:10:00,16.73,16.73,16.73,16.73,23200.0,11.2708,11.2708,11.2708,11.2708,23200.0
2012-07-06 15:15:00,16.74,16.76,16.73,16.76,45600.0,11.2775,11.291,11.2708,11.291,45600.0
2012-07-06 15:20:00,16.76,16.77,16.76,16.77,41200.0,11.291,11.2977,11.291,11.2977,41200.0
2012-07-06 15:25:00,16.77,16.77,16.75,16.75,47200.0,11.2977,11.2977,11.2843,11.2843,47200.0
2012-07-06 15:30:00,16.75,16.76,16.75,16.75,62000.0,11.2843,11.291,11.2843,11.2843,62000.0
2012-07-06 15:35:00,16.74,16.75,16.72,16.72,57400.0,11.2775,11.2843,11.2641,11.2641,57400.0
2012-07-06 15:40:00,16.73,16.78,16.73,16.76,104500.0,11.2708,11.3045,11.2708,11.291,104500.0
2012-07-06 15:45:00,16.76,16.79,16.76,16.77,71600.0,11.291,11.3112,11.291,11.2977,71600.0
2012-07-06 15:50:00,16.76,16.77,16.74,16.77,39400.0,11.291,11.2977,11.2775,11.2977,39400.0
2012-07-06 15:55:00,16.77,16.79,16.76,16.78,100100.0,11.2977,11.3112,11.291,11.3045,100100.0
2012-07-09 09:30:00,16.72,16.77,16.65,16.74,48500.0,11.2641,11.2977,11.2169,11.2775,48500.0
2012-07-09 09:35:00,16.73,16.77,16.72,16.76,50900.0,11.2708,11.2977,11.2641,11.291,50900.0
2012-07-09 09:40:00,16.76,16.76,16.7,16.7,61400.0,11.291,11.291,11.2506,11.2506,61400.0
2012-07-09 09:45:00,16.7,16.7,16.69,16.7,218700.0,11.2506,11.2506,11.2438,11.2506,218700.0
2012-07-09 09:50:00,16.7,16.7,16.66,16.67,87700.0,11.2506,11.2506,11.2236,11.2304,87700.0
2012-07-09 09:55:00,16.67,16.7,16.66,16.66,33100.0,11.2304,11.2506,11.2236,11.2236,33100.0
2012-07-09 10:00:00,16.66,16.67,16.63,16.67,61600.0,11.2236,11.2304,11.2034,11.2304,61600.0
2012-07-09 10:05:00,16.67,16.68,16.66,16.67,34000.0,11.2304,11.2371,11.2236,11.2304,34000.0
2012-07-09 10:10:00,16.66,16.66,16.65,16.66,43500.0,11.2236,11.2236,11.2169,11.2236,43500.0
2012-07-09 10:15:00,16.66,16.66,16.65,16.65,16800.0,11.2236,11.2236,11.2169,11.2169,16800.0
2012-07-09 10:20:00,16.65,16.66,16.64,16.64,31600.0,11.2169,11.2236,11.2102,11.2102,31600.0
2012-07-09 10:25:00,16.64,16.66,16.63,16.63,40000.0,11.2102,11.2236,11.2034,11.2034,40000.0
2012-07-09 10:30:00,16.63,16.64,16.6,16.61,48300.0,11.2034,11.2102,11.1832,11.1899,48300.0
2012-07-09 10:35:00,16.61,16.65,16.61,16.64,30100.0,11.1899,11.2169,11.1899,11.2102,30100.0
2012-07-09 10:40:00,16.64,16.64,16.63,16.63,17900.0,11.2102,11.2102,11.2034,11.2034,17900.0
2012-07-09 10:45:00,16.62,16.65,16.61,16.65,19600.0,11.1967,11.2169,11.1899,11.2169,19600.0
2012-07-09 10:50:00,16.65,16.66,16.65,16.66,24900.0,11.2169,11.2236,11.2169,11.2236,24900.0
2012-07-09 10:55:00,16.65,16.68,16.65,16.68,17700.0,11.2169,11.2371,11.2169,11.2371,17700.0
2012-07-09 11:00:00,16.67,16.67,16.67,16.67,21900.0,11.2304,11.2304,11.2304,11.2304,21900.0
2012-07-09 11:05:00,16.67,16.67,16.66,16.66,19300.0,11.2304,11.2304,11.2236,11.2236,19300.0
2012-07-09 11:10:00,16.65,16.65,16.64,16.64,7400.0,11.2169,11.2169,11.2102,11.2102,7400.0
2012-07-09 11:15:00,16.65,16.65,16.64,16.65,52600.0,11.2169,11.2169,11.2102,11.2169,52600.0
2012-07-09 11:20:00,16.65,16.65,16.65,16.65,18800.0,11.2169,11.2169,11.2169,11.2169,18800.0
2012-07-09 11:25:00,16.64,16.64,16.64,16.64,19900.0,11.2102,11.2102,11.2102,11.2102,19900.0
2012-07-09 11:30:00,16.64,16.64,16.61,16.63,43800.0,11.2102,11.2102,11.1899,11.2034,43800.0
2012-07-09 11:35:00,16.63,16.63,16.61,16.61,9400.0,11.2034,11.2034,11.1899,11.1899,9400.0
2012-07-09 11:40:00,16.61,16.61,16.6,16.61,13800.0,11.1899,11.1899,11.1832,11.1899,13800.0
2012-07-09 11:45:00,16.61,16.61,16.6,16.6,20100.0,11.1899,11.1899,11.1832,11.1832,20100.0
2012-07-09 11:50:00,16.6,16.61,16.6,16.6,48200.0,11.1832,11.1899,11.1832,11.1832,48200.0
2012-07-09 11:55:00,16.6,16.6,16.59,16.59,61000.0,11.1832,11.1832,11.1765,11.1765,61000.0
2012-07-09 12:00:00,16.59,16.59,16.59,16.59,24700.0,11.1765,11.1765,11.1765,11.1765,24700.0
2012-07-09 12:05:00,16.59,16.6,16.59,16.6,31800.0,11.1765,11.1832,11.1765,11.1832,31800.0
2012-07-09 12:10:00,16.6,16.64,16.6,16.63,50100.0,11.1832,11.2102,11.1832,11.2034,50100.0
2012-07-09 12:15:00,16.63,16.64,16.63,16.64,9400.0,11.2034,11.2102,11.2034,11.2102,9400.0
2012-07-09 12:20:00,16.64,16.65,16.64,16.65,33100.0,11.2102,11.2169,11.2102,11.2169,33100.0
2012-07-09 12:25:00,16.65,16.67,16.65,16.66,12600.0,11.2169,11.2304,11.2169,11.2236,12600.0
2012-07-09 12:30:00,16.66,16.67,16.66,16.66,15900.0,11.2236,11.2304,11.2236,11.2236,15900.0
2012-07-09 12:35:00,16.65,16.65,16.64,16.65,26000.0,11.2169,11.2169,11.2102,11.2169,26000.0
2012-07-09 12:40:00,16.64,16.65,16.64,16.65,20400.0,11.2102,11.2169,11.2102,11.2169,20400.0
2012-07-09 12:45:00,16.65,16.65,16.64,16.65,13500.0,11.2169,11.2169,11.2102,11.2169,13500.0
2012-07-09 12:50:00,16.65,16.66,16.65,16.66,41300.0,11.2169,11.2236,11.2169,11.2236,41300.0
2012-07-09 12:55:00,16.66,16.66,16.66,16.66,36900.0,11.2236,11.2236,11.2236,11.2236,36900.0
2012-07-09 13:00:00,16.66,16.66,16.65,16.65,23000.0,11.2236,11.2236,11.2169,11.2169,23000.0
2012-07-09 13:05:00,16.65,16.65,16.64,16.64,23500.0,11.2169,11.2169,11.2102,11.2102,23500.0
2012-07-09 13:10:00,16.64,16.64,16.64,16.64,19800.0,11.2102,11.2102,11.2102,11.2102,19800.0
2012-07-09 13:15:00,16.64,16.64,16.64,16.64,5700.0,11.2102,11.2102,11.2102,11.2102,5700.0
2012-07-09 13:20:00,16.65,16.65,16.64,16.64,2500.0,11.2169,11.2169,11.2102,11.2102,2500.0
2012-07-09 13:25:00,16.65,16.66,16.64,16.65,68100.0,11.2169,11.2236,11.2102,11.2169,68100.0
2012-07-09 13:30:00,16.65,16.65,16.65,16.65,0.0,11.2169,11.2169,11.2169,11.2169,0.0
2012-07-09 13:35:00,16.65,16.67,16.65,16.65,51900.0,11.2169,11.2304,11.2169,11.2169,51900.0
2012-07-09 13:40:00,16.66,16.68,16.66,16.67,40900.0,11.2236,11.2371,11.2236,11.2304,40900.0
2012-07-09 13:45:00,16.67,16.67,16.65,16.65,49200.0,11.2304,11.2304,11.2169,11.2169,49200.0
2012-07-09 13:50:00,16.65,16.65,16.64,16.65,62500.0,11.2169,11.2169,11.2102,11.2169,62500.0
2012-07-09 13:55:00,16.65,16.66,16.64,16.65,82600.0,11.2169,11.2236,11.2102,11.2169,82600.0
2012-07-09 14:00:00,16.64,16.64,16.64,16.64,14000.0,11.2102,11.2102,11.2102,11.2102,14000.0
2012-07-09 14:05:00,16.64,16.64,16.64,16.64,4000.0,11.2102,11.2102,11.2102,11.2102,4000.0
2012-07-09 14:10:00,16.64,16.64,16.63,16.63,9100.0,11.2102,11.2102,11.2034,11.2034,9100.0
2012-07-09 14:15:00,16.63,16.63,16.61,16.61,38100.0,11.2034,11.2034,11.1899,11.1899,38100.0
2012-07-09 14:20:00,16.61,16.61,16.61,16.61,8400.0,11.1899,11.1899,11.1899,11.1899,8400.0
2012-07-09 14:25:00,16.6,16.61,16.6,16.6,31200.0,11.1832,11.1899,11.1832,11.1832,31200.0
2012-07-09 14:30:00,16.6,16.6,16.6,16.6,800.0,11.1832,11.1832,11.1832,11.1832,800.0
2012-07-09 14:35:00,16.6,16.6,16.6,16.6,700.0,11.1832,11.1832,11.1832,11.1832,700.0
2012-07-09 14:40:00,16.6,16.61,16.6,16.6,113800.0,11.1832,11.1899,11.1832,11.1832,113800.0
2012-07-09 14:45:00,16.6,16.6,16.6,16.6,28700.0,11.1832,11.1832,11.1832,11.1832,28700.0
2012-07-09 14:50:00,16.6,16.6,16.6,16.6,400.0,11.1832,11.1832,11.1832,11.1832,400.0
2012-07-09 14:55:00,16.6,16.62,16.6,16.62,18800.0,11.1832,11.1967,11.1832,11.1967,18800.0
2012-07-09 15:00:00,16.62,16.63,16.61,16.63,49500.0,11.1967,11.2034,11.1899,11.2034,49500.0
2012-07-09 15:05:00,16.63,16.64,16.63,16.64,6600.0,11.2034,11.2102,11.2034,11.2102,6600.0
2012-07-09 15:10:00,16.64,16.64,16.61,16.62,38800.0,11.2102,11.2102,11.1899,11.1967,38800.0
2012-07-09 15:15:00,16.63,16.64,16.63,16.64,37700.0,11.2034,11.2102,11.2034,11.2102,37700.0
2012-07-09 15:20:00,16.64,16.64,16.61,16.62,29600.0,11.2102,11.2102,11.1899,11.1967,29600.0
2012-07-09 15:25:00,16.61,16.63,16.61,16.63,85700.0,11.1899,11.2034,11.1899,11.2034,85700.0
2012-07-09 15:30:00,16.63,16.64,16.62,16.63,14300.0,11.2034,11.2102,11.1967,11.2034,14300.0
2012-07-09 15:35:00,16.63,16.64,16.63,16.63,32000.0,11.2034,11.2102,11.2034,11.2034,32000.0
2012-07-09 15:40:00,16.63,16.66,16.63,16.65,48300.0,11.2034,11.2236,11.2034,11.2169,48300.0
2012-07-09 15:45:00,16.65,16.67,16.65,16.67,61900.0,11.2169,11.2304,11.2169,11.2304,61900.0
2012-07-09 15:50:00,16.67,16.67,16.65,16.67,133800.0,11.2304,11.2304,11.2169,11.2304,133800.0
2012-07-09 15:55:00,16.67,16.67,16.63,16.65,144400.0,11.2304,11.2304,11.2034,11.2169,144400.0
2012-07-10 09:30:00,16.76,16.78,16.69,16.73,59900.0,11.291,11.3045,11.2438,11.2708,59900.0
2012-07-10 09:35:00,16.75,16.75,16.73,16.74,22500.0,11.2843,11.2843,11.2708,11.2775,22500.0
2012-07-10 09:40:00,16.75,16.75,16.72,16.73,77700.0,11.2843,11.2843,11.2641,11.2708,77700.0
2012-07-10 09:45:00,16.74,16.76,16.73,16.73,30900.0,11.2775,11.291,11.2708,11.2708,30900.0
2012-07-10 09:50:00,16.73,16.73,16.69,16.7,84200.0,11.2708,11.2708,11.2438,11.2506,84200.0
2012-07-10 09:55:00,16.71,16.71,16.66,16.66,42900.0,11.2573,11.2573,11.2236,11.2236,42900.0
2012-07-10 10:00:00,16.66,16.67,16.62,16.63,53000.0,11.2236,11.2304,11.1967,11.2034,53000.0
2012-07-10 10:05:00,16.62,16.62,16.56,16.6,92400.0,11.1967,11.1967,11.1563,11.1832,92400.0
2012-07-10 10:10:00,16.59,16.6,16.57,16.58,25900.0,11.1765,11.1832,11.163,11.1697,25900.0
2012-07-10 10:15:00,16.58,16.59,16.56,16.56,29800.0,11.1697,11.1765,11.1563,11.1563,29800.0
2012-07-10 10:20:00,16.56,16.58,16.56,16.58,6300.0,11.1563,11.1697,11.1563,11.1697,6300.0
2012-07-10 10:25:00,16.58,16.6,16.58,16.59,28900.0,11.1697,11.1832,11.1697,11.1765,28900.0
2012-07-10 10:30:00,16.58,16.59,16.55,16.55,59800.0,11.1697,11.1765,11.1495,11.1495,59800.0
2012-07-10 10:35:00,16.54,16.55,16.51,16.52,70900.0,11.1428,11.1495,11.1226,11.1293,70900.0
2012-07-10 10:40:00,16.52,16.52,16.51,16.52,37200.0,11.1293,11.1293,11.1226,11.1293,37200.0
2012-07-10 10:45:00,16.52,16.53,16.52,16.53,29000.0,11.1293,11.1361,11.1293,11.1361,29000.0
2012-07-10 10:50:00,16.52,16.55,16.52,16.55,55600.0,11.1293,11.1495,11.1293,11.1495,55600.0
2012-07-10 10:55:00,16.55,16.55,16.5,16.53,47800.0,11.1495,11.1495,11.1158,11.1361,47800.0
2012-07-10 11:00:00,16.53,16.53,16.51,16.51,54300.0,11.1361,11.1361,11.1226,11.1226,54300.0
2012-07-10 11:05:00,16.51,16.52,16.5,16.52,96900.0,11.1226,11.1293,11.1158,11.1293,96900.0
2012-07-10 11:10:00,16.51,16.55,16.51,16.53,31200.0,11.1226,11.1495,11.1226,11.1361,31200.0
2012-07-10 11:15:00,16.54,16.54,16.53,16.53,46500.0,11.1428,11.1428,11.1361,11.1361,46500.0
2012-07-10 11:20:00,16.53,16.55,16.53,16.53,61500.0,11.1361,11.1495,11.1361,11.1361,61500.0
2012-07-10 11:25:00,16.53,16.55,16.53,16.53,30000.0,11.1361,11.1495,11.1361,11.1361,30000.0
2012-07-10 11:30:00,16.52,16.55,16.52,16.53,23700.0,11.1293,11.1495,11.1293,11.1361,23700.0
2012-07-10 11:35:00,16.53,16.55,16.53,16.55,4000.0,11.1361,11.1495,11.1361,11.1495,4000.0
2012-07-10 11:40:00,16.55,16.56,16.52,16.52,53900.0,11.1495,11.1563,11.1293,11.1293,53900.0
2012-07-10 11:45:00,16.52,16.53,16.51,16.53,23500.0,11.1293,11.1361,11.1226,11.1361,23500.0
2012-07-10 11:50:00,16.53,16.53,16.52,16.53,19600.0,11.1361,11.1361,11.1293,11.1361,19600.0
2012-07-10 11:55:00,16.53,16.55,16.53,16.55,49400.0,11.1361,11.1495,11.1361,11.1495,49400.0
2012-07-10 12:00:00,16.55,16.59,16.55,16.58,180100.0,11.1495,11.1765,11.1495,11.1697,180100.0
2012-07-10 12:05:00,16.58,16.58,16.58,16.58,6000.0,11.1697,11.1697,11.1697,11.1697,6000.0
2012-07-10 12:10:00,16.58,16.58,16.56,16.57,13300.0,11.1697,11.1697,11.1563,11.163,13300.0
2012-07-10 12:15:00,16.57,16.57,16.56,16.56,9700.0,11.163,11.163,11.1563,11.1563,9700.0
2012-07-10 12:20:00,16.56,16.57,16.56,16.57,11700.0,11.1563,11.163,11.1563,11.163,11700.0
2012-07-10 12:25:00,16.58,16.58,16.56,16.56,20800.0,11.1697,11.1697,11.1563,11.1563,20800.0
2012-07-10 12:30:00,16.56,16.56,16.56,16.56,200.0,11.1563,11.1563,11.1563,11.1563,200.0
2012-07-10 12:35:00,16.56,16.57,16.56,16.57,11300.0,11.1563,11.163,11.1563,11.163,11300.0
2012-07-10 12:40:00,16.57,16.58,16.57,16.58,23300.0,11.163,11.1697,11.163,11.1697,23300.0
2012-07-10 12:45:00,16.58,16.58,16.57,16.57,16400.0,11.1697,11.1697,11.163,11.163,16400.0
2012-07-10 12:50:00,16.57,16.57,16.57,16.57,2800.0,11.163,11.163,11.163,11.163,2800.0
2012-07-10 12:55:00,16.58,16.58,16.56,16.56,40400.0,11.1697,11.1697,11.1563,11.1563,40400.0
2012-07-10 13:00:00,16.56,16.56,16.56,16.56,18400.0,11.1563,11.1563,11.1563,11.1563,18400.0
2012-07-10 13:05:00,16.56,16.57,16.56,16.57,6800.0,11.1563,11.163,11.1563,11.163,6800.0
2012-07-10 13:10:00,16.57,16.57,16.57,16.57,500.0,11.163,11.163,11.163,11.163,500.0
2012-07-10 13:15:00,16.56,16.56,16.56,16.56,17100.0,11.1563,11.1563,11.1563,11.1563,17100.0
2012-07-10 13:20:00,16.55,16.55,16.54,16.54,13300.0,11.1495,11.1495,11.1428,11.1428,13300.0
2012-07-10 13:25:00,16.53,16.53,16.51,16.52,48300.0,11.1361,11.1361,11.1226,11.1293,48300.0
2012-07-10 13:30:00,16.53,16.53,16.51,16.53,37200.0,11.1361,11.1361,11.1226,11.1361,37200.0
2012-07-10 13:35:00,16.53,16.54,16.52,16.53,7300.0,11.1361,11.1428,11.1293,11.1361,7300.0
2012-07-10 13:40:00,16.53,16.54,16.52,16.54,11600.0,11.1361,11.1428,11.1293,11.1428,11600.0
2012-07-10 13:45:00,16.55,16.55,16.52,16.52,30200.0,11.1495,11.1495,11.1293,11.1293,30200.0
2012-07-10 13:50:00,16.52,16.55,16.52,16.55,12000.0,11.1293,11.1495,11.1293,11.1495,12000.0
2012-07-10 13:55:00,16.55,16.55,16.53,16.53,13000.0,11.1495,11.1495,11.1361,11.1361,13000.0
2012-07-10 14:00:00,16.53,16.53,16.51,16.52,39200.0,11.1361,11.1361,11.1226,11.1293,39200.0
2012-07-10 14:05:00,16.52,16.52,16.51,16.52,20900.0,11.1293,11.1293,11.1226,11.1293,20900.0
2012-07-10 14:10:00,16.52,16.52,16.51,16.51,6500.0,11.1293,11.1293,11.1226,11.1226,6500.0
2012-07-10 14:15:00,16.51,16.52,16.48,16.49,267900.0,11.1226,11.1293,11.1024,11.1091,267900.0
2012-07-10 14:20:00,16.49,16.49,16.44,16.44,107600.0,11.1091,11.1091,11.0754,11.0754,107600.0
2012-07-10 14:25:00,16.44,16.47,16.43,16.47,21700.0,11.0754,11.0956,11.0687,11.0956,21700.0
2012-07-10 14:30:00,16.46,16.46,16.42,16.44,41200.0,11.0889,11.0889,11.0619,11.0754,41200.0
2012-07-10 14:35:00,16.45,16.46,16.44,16.44,28700.0,11.0822,11.0889,11.0754,11.0754,28700.0
2012-07-10 14:40:00,16.44,16.45,16.43,16.44,36700.0,11.0754,11.0822,11.0687,11.0754,36700.0
2012-07-10 14:45:00,16.44,16.44,16.42,16.42,52900.0,11.0754,11.0754,11.0619,11.0619,52900.0
2012-07-10 14:50:00,16.41,16.42,16.4,16.42,112900.0,11.0552,11.0619,11.0485,11.0619,112900.0
2012-07-10 14:55:00,16.42,16.42,16.4,16.4,157500.0,11.0619,11.0619,11.0485,11.0485,157500.0
2012-07-10 15:00:00,16.39,16.42,16.39,16.39,123000.0,11.0417,11.0619,11.0417,11.0417,123000.0
2012-07-10 15:05:00,16.39,16.41,16.38,16.39,97700.0,11.0417,11.0552,11.035,11.0417,97700.0
2012-07-10 15:10:00,16.38,16.39,16.34,16.34,64800.0,11.035,11.0417,11.008,11.008,64800.0
2012-07-10 15:15:00,16.33,16.36,16.33,16.36,38900.0,11.0013,11.0215,11.0013,11.0215,38900.0
2012-07-10 15:20:00,16.37,16.38,16.35,16.35,53700.0,11.0283,11.035,11.0148,11.0148,53700.0
2012-07-10 15:25:00,16.35,16.35,16.34,16.34,99500.0,11.0148,11.0148,11.008,11.008,99500.0
2012-07-10 15:30:00,16.35,16.36,16.34,16.35,122200.0,11.0148,11.0215,11.008,11.0148,122200.0
2012-07-10 15:35:00,16.35,16.36,16.35,16.36,45400.0,11.0148,11.0215,11.0148,11.0215,45400.0
2012-07-10 15:40:00,16.36,16.36,16.33,16.36,144600.0,11.0215,11.0215,11.0013,11.0215,144600.0
2012-07-10 15:45:00,16.37,16.4,16.37,16.4,101800.0,11.0283,11.0485,11.0283,11.0485,101800.0
2012-07-10 15:50:00,16.4,16.44,16.4,16.44,177800.0,11.0485,11.0754,11.0485,11.0754,177800.0
2012-07-10 15:55:00,16.44,16.45,16.39,16.41,254200.0,11.0754,11.0822,11.0417,11.0552,254200.0
2012-07-11 09:30:00,16.41,16.45,16.36,16.43,73300.0,11.0552,11.0822,11.0215,11.0687,73300.0
2012-07-11 09:35:00,16.43,16.5,16.43,16.5,68000.0,11.0687,11.1158,11.0687,11.1158,68000.0
2012-07-11 09:40:00,16.5,16.52,16.49,16.51,62500.0,11.1158,11.1293,11.1091,11.1226,62500.0
2012-07-11 09:45:00,16.51,16.51,16.5,16.5,50200.0,11.1226,11.1226,11.1158,11.1158,50200.0
2012-07-11 09:50:00,16.5,16.53,16.5,16.52,14800.0,11.1158,11.1361,11.1158,11.1293,14800.0
2012-07-11 09:55:00,16.52,16.52,16.5,16.5,20500.0,11.1293,11.1293,11.1158,11.1158,20500.0
2012-07-11 10:00:00,16.5,16.51,16.5,16.5,26600.0,11.1158,11.1226,11.1158,11.1158,26600.0
2012-07-11 10:05:00,16.51,16.58,16.51,16.55,65300.0,11.1226,11.1697,11.1226,11.1495,65300.0
2012-07-11 10:10:00,16.56,16.57,16.53,16.55,48200.0,11.1563,11.163,11.1361,11.1495,48200.0
2012-07-11 10:15:00,16.55,16.55,16.55,16.55,16100.0,11.1495,11.1495,11.1495,11.1495,16100.0
2012-07-11 10:20:00,16.56,16.57,16.55,16.55,22900.0,11.1563,11.163,11.1495,11.1495,22900.0
2012-07-11 10:25:00,16.56,16.57,16.54,16.56,68400.0,11.1563,11.163,11.1428,11.1563,68400.0
2012-07-11 10:30:00,16.56,16.57,16.55,16.55,47500.0,11.1563,11.163,11.1495,11.1495,47500.0
2012-07-11 10:35:00,16.55,16.58,16.55,16.58,40200.0,11.1495,11.1697,11.1495,11.1697,40200.0
2012-07-11 10:40:00,16.57,16.58,16.55,16.57,91600.0,11.163,11.1697,11.1495,11.163,91600.0
2012-07-11 10:45:00,16.56,16.56,16.51,16.53,90000.0,11.1563,11.1563,11.1226,11.1361,90000.0
2012-07-11 10:50:00,16.53,16.53,16.51,16.52,127900.0,11.1361,11.1361,11.1226,11.1293,127900.0
2012-07-11 10:55:00,16.52,16.52,16.49,16.51,78900.0,11.1293,11.1293,11.1091,11.1226,78900.0
2012-07-11 11:00:00,16.5,16.52,16.5,16.52,55800.0,11.1158,11.1293,11.1158,11.1293,55800.0
2012-07-11 11:05:00,16.52,16.54,16.51,16.53,40500.0,11.1293,11.1428,11.1226,11.1361,40500.0
2012-07-11 11:10:00,16.53,16.53,16.49,16.5,24600.0,11.1361,11.1361,11.1091,11.1158,24600.0
2012-07-11 11:15:00,16.5,16.51,16.5,16.5,45700.0,11.1158,11.1226,11.1158,11.1158,45700.0
2012-07-11 11:20:00,16.5,16.53,16.5,16.53,15900.0,11.1158,11.1361,11.1158,11.1361,15900.0
2012-07-11 11:25:00,16.52,16.53,16.51,16.51,12100.0,11.1293,11.1361,11.1226,11.1226,12100.0
2012-07-11 11:30:00,16.51,16.53,16.51,16.52,56100.0,11.1226,11.1361,11.1226,11.1293,56100.0
2012-07-11 11:35:00,16.52,16.52,16.52,16.52,1400.0,11.1293,11.1293,11.1293,11.1293,1400.0
2012-07-11 11:40:00,16.52,16.53,16.52,16.53,400.0,11.1293,11.1361,11.1293,11.1361,400.0
2012-07-11 11:45:00,16.52,16.53,16.51,16.52,47000.0,11.1293,11.1361,11.1226,11.1293,47000.0
2012-07-11 11:50:00,16.52,16.52,16.51,16.52,15200.0,11.1293,11.1293,11.1226,11.1293,15200.0
2012-07-11 11:55:00,16.52,16.53,16.52,16.52,9900.0,11.1293,11.1361,11.1293,11.1293,9900.0
2012-07-11 12:00:00,16.52,16.55,16.52,16.53,56000.0,11.1293,11.1495,11.1293,11.1361,56000.0
2012-07-11 12:05:00,16.53,16.53,16.52,16.52,15500.0,11.1361,11.1361,11.1293,11.1293,15500.0
2012-07-11 12:10:00,16.52,16.52,16.51,16.51,76800.0,11.1293,11.1293,11.1226,11.1226,76800.0
2012-07-11 12:15:00,16.51,16.52,16.51,16.51,17400.0,11.1226,11.1293,11.1226,11.1226,17400.0
2012-07-11 12:20:00,16.51,16.51,16.47,16.49,45000.0,11.1226,11.1226,11.0956,11.1091,45000.0
2012-07-11 12:25:00,16.49,16.5,16.49,16.5,4200.0,11.1091,11.1158,11.1091,11.1158,4200.0
2012-07-11 12:30:00,16.5,16.5,16.49,16.5,1400.0,11.1158,11.1158,11.1091,11.1158,1400.0
2012-07-11 12:35:00,16.5,16.5,16.49,16.5,43500.0,11.1158,11.1158,11.1091,11.1158,43500.0
2012-07-11 12:40:00,16.5,16.51,16.5,16.5,113600.0,11.1158,11.1226,11.1158,11.1158,113600.0
2012-07-11 12:45:00,16.5,16.5,16.49,16.5,4900.0,11.1158,11.1158,11.1091,11.1158,4900.0
2012-07-11 12:50:00,16.5,16.5,16.48,16.49,32500.0,11.1158,11.1158,11.1024,11.1091,32500.0
2012-07-11 12:55:00,16.49,16.5,16.48,16.5,23300.0,11.1091,11.1158,11.1024,11.1158,23300.0
2012-07-11 13:00:00,16.5,16.5,16.47,16.49,107900.0,11.1158,11.1158,11.0956,11.1091,107900.0
2012-07-11 13:05:00,16.49,16.49,16.48,16.48,1600.0,11.1091,11.1091,11.1024,11.1024,1600.0
2012-07-11 13:10:00,16.49,16.49,16.46,16.47,27200.0,11.1091,11.1091,11.0889,11.0956,27200.0
2012-07-11 13:15:00,16.47,16.47,16.4,16.4,47800.0,11.0956,11.0956,11.0485,11.0485,47800.0
2012-07-11 13:20:00,16.41,16.42,16.41,16.42,28900.0,11.0552,11.0619,11.0552,11.0619,28900.0
2012-07-11 13:25:00,16.42,16.44,16.42,16.44,29900.0,11.0619,11.0754,11.0619,11.0754,29900.0
2012-07-11 13:30:00,16.43,16.43,16.4,16.4,43600.0,11.0687,11.0687,11.0485,11.0485,43600.0
2012-07-11 13:35:00,16.4,16.42,16.4,16.42,46600.0,11.0485,11.0619,11.0485,11.0619,46600.0
2012-07-11 13:40:00,16.42,16.43,16.42,16.43,6200.0,11.0619,11.0687,11.0619,11.0687,6200.0
2012-07-11 13:45:00,16.43,16.44,16.42,16.44,7900.0,11.0687,11.0754,11.0619,11.0754,7900.0
2012-07-11 13:50:00,16.44,16.45,16.44,16.44,19400.0,11.0754,11.0822,11.0754,11.0754,19400.0
2012-07-11 13:55:00,16.44,16.45,16.44,16.45,11300.0,11.0754,11.0822,11.0754,11.0822,11300.0
2012-07-11 14:00:00,16.45,16.47,16.35,16.37,102700.0,11.0822,11.0956,11.0148,11.0283,102700.0
2012-07-11 14:05:00,16.37,16.39,16.34,16.39,87000.0,11.0283,11.0417,11.008,11.0417,87000.0
2012-07-11 14:10:00,16.38,16.38,16.35,16.36,52500.0,11.035,11.035,11.0148,11.0215,52500.0
2012-07-11 14:15:00,16.36,16.36,16.34,16.35,64500.0,11.0215,11.0215,11.008,11.0148,64500.0
2012-07-11 14:20:00,16.34,16.34,16.3,16.3,109900.0,11.008,11.008,10.9811,10.9811,109900.0
2012-07-11 14:25:00,16.3,16.33,16.27,16.33,141100.0,10.9811,11.0013,10.9609,11.0013,141100.0
2012-07-11 14:30:00,16.32,16.32,16.3,16.31,86700.0,10.9946,10.9946,10.9811,10.9878,86700.0
2012-07-11 14:35:00,16.32,16.32,16.32,16.32,43200.0,10.9946,10.9946,10.9946,10.9946,43200.0
2012-07-11 14:40:00,16.32,16.35,16.32,16.35,14100.0,10.9946,11.0148,10.9946,11.0148,14100.0
2012-07-11 14:45:00,16.35,16.35,16.33,16.33,42600.0,11.0148,11.0148,11.0013,11.0013,42600.0
2012-07-11 14:50:00,16.33,16.35,16.33,16.34,34100.0,11.0013,11.0148,11.0013,11.008,34100.0
2012-07-11 14:55:00,16.35,16.35,16.33,16.33,17600.0,11.0148,11.0148,11.0013,11.0013,17600.0
2012-07-11 15:00:00,16.33,16.38,16.33,16.37,70400.0,11.0013,11.035,11.0013,11.0283,70400.0
2012-07-11 15:05:00,16.37,16.4,16.37,16.39,57400.0,11.0283,11.0485,11.0283,11.0417,57400.0
2012-07-11 15:10:00,16.39,16.39,16.38,16.39,54300.0,11.0417,11.0417,11.035,11.0417,54300.0
2012-07-11 15:15:00,16.38,16.41,16.36,16.41,90000.0,11.035,11.0552,11.0215,11.0552,90000.0
2012-07-11 15:20:00,16.41,16.43,16.41,16.43,115600.0,11.0552,11.0687,11.0552,11.0687,115600.0
2012-07-11 15:25:00,16.43,16.44,16.41,16.41,365500.0,11.0687,11.0754,11.0552,11.0552,365500.0
2012-07-11 15:30:00,16.42,16.45,16.41,16.43,416400.0,11.0619,11.0822,11.0552,11.0687,416400.0
2012-07-11 15:35:00,16.43,16.45,16.43,16.44,52100.0,11.0687,11.0822,11.0687,11.0754,52100.0
2012-07-11 15:40:00,16.44,16.5,16.44,16.48,88800.0,11.0754,11.1158,11.0754,11.1024,88800.0
2012-07-11 15:45:00,16.48,16.52,16.47,16.47,136600.0,11.1024,11.1293,11.0956,11.0956,136600.0
2012-07-11 15:50:00,16.47,16.48,16.42,16.42,238600.0,11.0956,11.1024,11.0619,11.0619,238600.0
2012-07-11 15:55:00,16.42,16.43,16.37,16.38,319500.0,11.0619,11.0687,11.0283,11.035,319500.0
2012-07-12 09:30:00,16.15,16.23,16.14,16.21,128900.0,10.88,10.9339,10.8733,10.9205,128900.0
2012-07-12 09:35:00,16.2,16.2,16.11,16.11,239100.0,10.9137,10.9137,10.8531,10.8531,239100.0
2012-07-12 09:40:00,16.1,16.13,16.07,16.09,143100.0,10.8464,10.8666,10.8262,10.8396,143100.0
2012-07-12 09:45:00,16.09,16.09,16.04,16.05,152100.0,10.8396,10.8396,10.8059,10.8127,152100.0
2012-07-12 09:50:00,16.05,16.08,16.05,16.08,228300.0,10.8127,10.8329,10.8127,10.8329,228300.0
2012-07-12 09:55:00,16.08,16.08,16.03,16.03,172400.0,10.8329,10.8329,10.7992,10.7992,172400.0
2012-07-12 10:00:00,16.03,16.06,16.01,16.05,186700.0,10.7992,10.8194,10.7857,10.8127,186700.0
2012-07-12 10:05:00,16.04,16.05,15.97,16.02,239500.0,10.8059,10.8127,10.7588,10.7925,239500.0
2012-07-12 10:10:00,16.02,16.05,16.0,16.02,61200.0,10.7925,10.8127,10.779,10.7925,61200.0
2012-07-12 10:15:00,16.02,16.06,16.02,16.05,47400.0,10.7925,10.8194,10.7925,10.8127,47400.0
2012-07-12 10:20:00,16.05,16.05,16.01,16.02,79200.0,10.8127,10.8127,10.7857,10.7925,79200.0
2012-07-12 10:25:00,16.02,16.04,16.01,16.04,55500.0,10.7925,10.8059,10.7857,10.8059,55500.0
2012-07-12 10:30:00,16.05,16.07,16.04,16.05,59300.0,10.8127,10.8262,10.8059,10.8127,59300.0
2012-07-12 10:35:00,16.06,16.06,16.02,16.02,24800.0,10.8194,10.8194,10.7925,10.7925,24800.0
2012-07-12 10:40:00,16.02,16.02,16.0,16.01,190400.0,10.7925,10.7925,10.779,10.7857,190400.0
2012-07-12 10:45:00,16.01,16.02,16.0,16.02,112200.0,10.7857,10.7925,10.779,10.7925,112200.0
2012-07-12 10:50:00,16.01,16.02,16.0,16.02,67000.0,10.7857,10.7925,10.779,10.7925,67000.0
2012-07-12 10:55:00,16.02,16.03,16.01,16.02,60800.0,10.7925,10.7992,10.7857,10.7925,60800.0
2012-07-12 11:00:00,16.03,16.03,16.0,16.03,54800.0,10.7992,10.7992,10.779,10.7992,54800.0
2012-07-12 11:05:00,16.03,16.05,16.02,16.02,64400.0,10.7992,10.8127,10.7925,10.7925,64400.0
2012-07-12 11:10:00,16.02,16.02,16.0,16.0,13800.0,10.7925,10.7925,10.779,10.779,13800.0
2012-07-12 11:15:00,16.0,16.0,15.99,16.0,82000.0,10.779,10.779,10.7723,10.779,82000.0
2012-07-12 11:20:00,16.0,16.01,15.99,16.0,64000.0,10.779,10.7857,10.7723,10.779,64000.0
2012-07-12 11:25:00,16.0,16.05,16.0,16.03,93400.0,10.779,10.8127,10.779,10.7992,93400.0
2012-07-12 11:30:00,16.03,16.03,16.0,16.0,35900.0,10.7992,10.7992,10.779,10.779,35900.0
2012-07-12 11:35:00,16.0,16.02,16.0,16.0,28800.0,10.779,10.7925,10.779,10.779,28800.0
2012-07-12 11:40:00,16.0,16.02,16.0,16.01,162300.0,10.779,10.7925,10.779,10.7857,162300.0
2012-07-12 11:45:00,16.01,16.05,16.01,16.05,174500.0,10.7857,10.8127,10.7857,10.8127,174500.0
2012-07-12 11:50:00,16.05,16.07,16.04,16.05,38300.0,10.8127,10.8262,10.8059,10.8127,38300.0
2012-07-12 11:55:00,16.05,16.06,16.03,16.04,124600.0,10.8127,10.8194,10.7992,10.8059,124600.0
2012-07-12 12:00:00,16.05,16.05,16.03,16.05,95300.0,10.8127,10.8127,10.7992,10.8127,95300.0
2012-07-12 12:05:00,16.04,16.05,16.03,16.04,19800.0,10.8059,10.8127,10.7992,10.8059,19800.0
2012-07-12 12:10:00,16.03,16.06,16.03,16.06,66100.0,10.7992,10.8194,10.7992,10.8194,66100.0
2012-07-12 12:15:00,16.05,16.06,16.05,16.05,111700.0,10.8127,10.8194,10.8127,10.8127,111700.0
2012-07-12 12:20:00,16.06,16.08,16.03,16.05,91400.0,10.8194,10.8329,10.7992,10.8127,91400.0
2012-07-12 12:25:00,16.05,16.06,16.05,16.06,20900.0,10.8127,10.8194,10.8127,10.8194,20900.0
2012-07-12 12:30:00,16.06,16.06,16.03,16.05,170500.0,10.8194,10.8194,10.7992,10.8127,170500.0
2012-07-12 12:35:00,16.05,16.05,16.03,16.04,42200.0,10.8127,10.8127,10.7992,10.8059,42200.0
2012-07-12 12:40:00,16.04,16.05,16.04,16.04,22900.0,10.8059,10.8127,10.8059,10.8059,22900.0
2012-07-12 12:45:00,16.05,16.05,16.04,16.05,50600.0,10.8127,10.8127,10.8059,10.8127,50600.0
2012-07-12 12:50:00,16.05,16.05,16.05,16.05,28900.0,10.8127,10.8127,10.8127,10.8127,28900.0
2012-07-12 12:55:00,16.05,16.08,16.05,16.07,85200.0,10.8127,10.8329,10.8127,10.8262,85200.0
2012-07-12 13:00:00,16.07,16.09,16.07,16.08,50300.0,10.8262,10.8396,10.8262,10.8329,50300.0
2012-07-12 13:05:00,16.08,16.11,16.08,16.09,37200.0,10.8329,10.8531,10.8329,10.8396,37200.0
2012-07-12 13:10:00,16.09,16.14,16.09,16.1,87500.0,10.8396,10.8733,10.8396,10.8464,87500.0
2012-07-12 13:15:00,16.09,16.1,16.08,16.09,88800.0,10.8396,10.8464,10.8329,10.8396,88800.0
2012-07-12 13:20:00,16.1,16.12,16.09,16.1,77000.0,10.8464,10.8598,10.8396,10.8464,77000.0
2012-07-12 13:25:00,16.09,16.11,16.07,16.07,67400.0,10.8396,10.8531,10.8262,10.8262,67400.0
2012-07-12 13:30:00,16.07,16.09,16.07,16.08,19200.0,10.8262,10.8396,10.8262,10.8329,19200.0
2012-07-12 13:35:00,16.08,16.08,16.07,16.07,27800.0,10.8329,10.8329,10.8262,10.8262,27800.0
2012-07-12 13:40:00,16.07,16.08,16.07,16.08,43000.0,10.8262,10.8329,10.8262,10.8329,43000.0
2012-07-12 13:45:00,16.08,16.08,16.07,16.08,70000.0,10.8329,10.8329,10.8262,10.8329,70000.0
2012-07-12 13:50:00,16.09,16.09,16.06,16.06,46200.0,10.8396,10.8396,10.8194,10.8194,46200.0
2012-07-12 13:55:00,16.06,16.06,16.04,16.04,60400.0,10.8194,10.8194,10.8059,10.8059,60400.0
2012-07-12 14:00:00,16.04,16.06,16.04,16.04,66100.0,10.8059,10.8194,10.8059,10.8059,66100.0
2012-07-12 14:05:00,16.04,16.08,16.04,16.07,82200.0,10.8059,10.8329,10.8059,10.8262,82200.0
2012-07-12 14:10:00,16.08,16.08,16.03,16.04,183700.0,10.8329,10.8329,10.7992,10.8059,183700.0
2012-07-12 14:15:00,16.04,16.06,16.03,16.04,53700.0,10.8059,10.8194,10.7992,10.8059,53700.0
2012-07-12 14:20:00,16.05,16.06,16.03,16.05,79400.0,10.8127,10.8194,10.7992,10.8127,79400.0
2012-07-12 14:25:00,16.05,16.07,16.05,16.07,30300.0,10.8127,10.8262,10.8127,10.8262,30300.0
2012-07-12 14:30:00,16.07,16.08,16.06,16.07,64300.0,10.8262,10.8329,10.8194,10.8262,64300.0
2012-07-12 14:35:00,16.07,16.09,16.07,16.08,73200.0,10.8262,10.8396,10.8262,10.8329,73200.0
2012-07-12 14:40:00,16.08,16.08,16.07,16.08,94400.0,10.8329,10.8329,10.8262,10.8329,94400.0
2012-07-12 14:45:00,16.07,16.07,16.06,16.06,43300.0,10.8262,10.8262,10.8194,10.8194,43300.0
2012-07-12 14:50:00,16.06,16.08,16.05,16.05,70100.0,10.8194,10.8329,10.8127,10.8127,70100.0
2012-07-12 14:55:00,16.05,16.07,16.05,16.06,26700.0,10.8127,10.8262,10.8127,10.8194,26700.0
2012-07-12 15:00:00,16.06,16.06,16.04,16.05,57500.0,10.8194,10.8194,10.8059,10.8127,57500.0
2012-07-12 15:05:00,16.05,16.06,16.05,16.06,48400.0,10.8127,10.8194,10.8127,10.8194,48400.0
2012-07-12 15:10:00,16.06,16.08,16.06,16.08,251900.0,10.8194,10.8329,10.8194,10.8329,251900.0
2012-07-12 15:15:00,16.08,16.1,16.07,16.07,119700.0,10.8329,10.8464,10.8262,10.8262,119700.0
2012-07-12 15:20:00,16.08,16.1,16.07,16.1,100100.0,10.8329,10.8464,10.8262,10.8464,100100.0
2012-07-12 15:25:00,16.11,16.13,16.08,16.08,78900.0,10.8531,10.8666,10.8329,10.8329,78900.0
2012-07-12 15:30:00,16.08,16.11,16.08,16.11,176100.0,10.8329,10.8531,10.8329,10.8531,176100.0
2012-07-12 15:35:00,16.11,16.13,16.09,16.09,186200.0,10.8531,10.8666,10.8396,10.8396,186200.0
2012-07-12 15:40:00,16.09,16.11,16.08,16.08,119000.0,10.8396,10.8531,10.8329,10.8329,119000.0
2012-07-12 15:45:00,16.08,16.1,16.06,16.06,290900.0,10.8329,10.8464,10.8194,10.8194,290900.0
2012-07-12 15:50:00,16.05,16.06,16.02,16.03,252600.0,10.8127,10.8194,10.7925,10.7992,252600.0
2012-07-12 15:55:00,16.03,16.03,15.97,15.98,496100.0,10.7992,10.7992,10.7588,10.7655,496100.0
2012-07-13 09:30:00,15.99,16.04,15.99,16.02,59300.0,10.7723,10.8059,10.7723,10.7925,59300.0
2012-07-13 09:35:00,16.02,16.07,16.0,16.07,41400.0,10.7925,10.8262,10.779,10.8262,41400.0
2012-07-13 09:40:00,16.07,16.11,16.06,16.11,38300.0,10.8262,10.8531,10.8194,10.8531,38300.0
2012-07-13 09:45:00,16.11,16.11,16.07,16.07,33100.0,10.8531,10.8531,10.8262,10.8262,33100.0
2012-07-13 09:50:00,16.08,16.09,16.06,16.06,22400.0,10.8329,10.8396,10.8194,10.8194,22400.0
2012-07-13 09:55:00,16.06,16.11,16.03,16.11,88300.0,10.8194,10.8531,10.7992,10.8531,88300.0
2012-07-13 10:00:00,16.12,16.14,16.09,16.14,38800.0,10.8598,10.8733,10.8396,10.8733,38800.0
2012-07-13 10:05:00,16.15,16.22,16.15,16.2,142700.0,10.88,10.9272,10.88,10.9137,142700.0
2012-07-13 10:10:00,16.21,16.21,16.18,16.19,30100.0,10.9205,10.9205,10.9003,10.907,30100.0
2012-07-13 10:15:00,16.18,16.18,16.16,16.17,68500.0,10.9003,10.9003,10.8868,10.8935,68500.0
2012-07-13 10:20:00,16.18,16.19,16.18,16.19,28800.0,10.9003,10.907,10.9003,10.907,28800.0
2012-07-13 10:25:00,16.19,16.2,16.19,16.19,13000.0,10.907,10.9137,10.907,10.907,13000.0
2012-07-13 10:30:00,16.2,16.25,16.2,16.23,79300.0,10.9137,10.9474,10.9137,10.9339,79300.0
2012-07-13 10:35:00,16.23,16.24,16.23,16.24,49700.0,10.9339,10.9407,10.9339,10.9407,49700.0
2012-07-13 10:40:00,16.24,16.25,16.24,16.24,14000.0,10.9407,10.9474,10.9407,10.9407,14000.0
2012-07-13 10:45:00,16.24,16.27,16.24,16.26,48100.0,10.9407,10.9609,10.9407,10.9542,48100.0
2012-07-13 10:50:00,16.25,16.27,16.24,16.27,30500.0,10.9474,10.9609,10.9407,10.9609,30500.0
2012-07-13 10:55:00,16.27,16.28,16.25,16.25,29600.0,10.9609,10.9676,10.9474,10.9474,29600.0
2012-07-13 11:00:00,16.24,16.24,16.21,16.21,30500.0,10.9407,10.9407,10.9205,10.9205,30500.0
2012-07-13 11:05:00,16.2,16.2,16.2,16.2,15700.0,10.9137,10.9137,10.9137,10.9137,15700.0
2012-07-13 11:10:00,16.2,16.22,16.19,16.22,92800.0,10.9137,10.9272,10.907,10.9272,92800.0
2012-07-13 11:15:00,16.22,16.22,16.21,16.22,16000.0,10.9272,10.9272,10.9205,10.9272,16000.0
2012-07-13 11:20:00,16.23,16.24,16.22,16.23,22900.0,10.9339,10.9407,10.9272,10.9339,22900.0
2012-07-13 11:25:00,16.22,16.22,16.21,16.22,7200.0,10.9272,10.9272,10.9205,10.9272,7200.0
2012-07-13 11:30:00,16.22,16.25,16.22,16.25,33800.0,10.9272,10.9474,10.9272,10.9474,33800.0
2012-07-13 11:35:00,16.25,16.25,16.24,16.24,18700.0,10.9474,10.9474,10.9407,10.9407,18700.0
2012-07-13 11:40:00,16.24,16.25,16.24,16.24,8400.0,10.9407,10.9474,10.9407,10.9407,8400.0
2012-07-13 11:45:00,16.25,16.26,16.25,16.25,35100.0,10.9474,10.9542,10.9474,10.9474,35100.0
2012-07-13 11:50:00,16.25,16.25,16.24,16.25,25100.0,10.9474,10.9474,10.9407,10.9474,25100.0
2012-07-13 11:55:00,16.25,16.27,16.25,16.27,25000.0,10.9474,10.9609,10.9474,10.9609,25000.0
2012-07-13 12:00:00,16.27,16.28,16.26,16.28,34600.0,10.9609,10.9676,10.9542,10.9676,34600.0
2012-07-13 12:05:00,16.28,16.29,16.28,16.29,4500.0,10.9676,10.9744,10.9676,10.9744,4500.0
2012-07-13 12:10:00,16.28,16.3,16.28,16.28,65800.0,10.9676,10.9811,10.9676,10.9676,65800.0
2012-07-13 12:15:00,16.28,16.28,16.28,16.28,7700.0,10.9676,10.9676,10.9676,10.9676,7700.0
2012-07-13 12:20:00,16.27,16.27,16.25,16.25,34300.0,10.9609,10.9609,10.9474,10.9474,34300.0
2012-07-13 12:25:00,16.26,16.27,16.26,16.26,19600.0,10.9542,10.9609,10.9542,10.9542,19600.0
2012-07-13 12:30:00,16.25,16.26,16.25,16.25,10300.0,10.9474,10.9542,10.9474,10.9474,10300.0
2012-07-13 12:35:00,16.25,16.28,16.25,16.28,44700.0,10.9474,10.9676,10.9474,10.9676,44700.0
2012-07-13 12:40:00,16.28,16.28,16.27,16.27,3500.0,10.9676,10.9676,10.9609,10.9609,3500.0
2012-07-13 12:45:00,16.27,16.29,16.27,16.28,13400.0,10.9609,10.9744,10.9609,10.9676,13400.0
2012-07-13 12:50:00,16.28,16.29,16.28,16.28,49100.0,10.9676,10.9744,10.9676,10.9676,49100.0
2012-07-13 12:55:00,16.28,16.3,16.28,16.28,31300.0,10.9676,10.9811,10.9676,10.9676,31300.0
2012-07-13 13:00:00,16.28,16.3,16.28,16.3,25700.0,10.9676,10.9811,10.9676,10.9811,25700.0
2012-07-13 13:05:00,16.3,16.31,16.3,16.3,2900.0,10.9811,10.9878,10.9811,10.9811,2900.0
2012-07-13 13:10:00,16.3,16.32,16.3,16.31,33400.0,10.9811,10.9946,10.9811,10.9878,33400.0
2012-07-13 13:15:00,16.32,16.32,16.3,16.31,13600.0,10.9946,10.9946,10.9811,10.9878,13600.0
2012-07-13 13:20:00,16.31,16.31,16.31,16.31,10100.0,10.9878,10.9878,10.9878,10.9878,10100.0
2012-07-13 13:25:00,16.31,16.31,16.3,16.3,22400.0,10.9878,10.9878,10.9811,10.9811,22400.0
2012-07-13 13:30:00,16.3,16.31,16.3,16.3,52500.0,10.9811,10.9878,10.9811,10.9811,52500.0
2012-07-13 13:35:00,16.29,16.31,16.27,16.31,127300.0,10.9744,10.9878,10.9609,10.9878,127300.0
2012-07-13 13:40:00,16.31,16.31,16.31,16.31,9600.0,10.9878,10.9878,10.9878,10.9878,9600.0
2012-07-13 13:45:00,16.31,16.31,16.3,16.3,1900.0,10.9878,10.9878,10.9811,10.9811,1900.0
2012-07-13 13:50:00,16.31,16.33,16.31,16.33,29000.0,10.9878,11.0013,10.9878,11.0013,29000.0
2012-07-13 13:55:00,16.33,16.33,16.3,16.3,12600.0,11.0013,11.0013,10.9811,10.9811,12600.0
2012-07-13 14:00:00,16.3,16.31,16.3,16.3,8100.0,10.9811,10.9878,10.9811,10.9811,8100.0
2012-07-13 14:05:00,16.3,16.3,16.29,16.29,29400.0,10.9811,10.9811,10.9744,10.9744,29400.0
2012-07-13 14:10:00,16.29,16.29,16.28,16.28,23000.0,10.9744,10.9744,10.9676,10.9676,23000.0
2012-07-13 14:15:00,16.28,16.28,16.28,16.28,22800.0,10.9676,10.9676,10.9676,10.9676,22800.0
2012-07-13 14:20:00,16.27,16.27,16.26,16.26,14700.0,10.9609,10.9609,10.9542,10.9542,14700.0
2012-07-13 14:25:00,16.26,16.27,16.26,16.26,3100.0,10.9542,10.9609,10.9542,10.9542,3100.0
2012-07-13 14:30:00,16.26,16.28,16.26,16.28,16900.0,10.9542,10.9676,10.9542,10.9676,16900.0
2012-07-13 14:35:00,16.27,16.29,16.27,16.28,19400.0,10.9609,10.9744,10.9609,10.9676,19400.0
2012-07-13 14:40:00,16.27,16.28,16.27,16.28,7200.0,10.9609,10.9676,10.9609,10.9676,7200.0
2012-07-13 14:45:00,16.28,16.28,16.27,16.27,17600.0,10.9676,10.9676,10.9609,10.9609,17600.0
2012-07-13 14:50:00,16.27,16.28,16.27,16.28,3600.0,10.9609,10.9676,10.9609,10.9676,3600.0
2012-07-13 14:55:00,16.29,16.3,16.27,16.3,64800.0,10.9744,10.9811,10.9609,10.9811,64800.0
2012-07-13 15:00:00,16.3,16.34,16.3,16.33,58200.0,10.9811,11.008,10.9811,11.0013,58200.0
2012-07-13 15:05:00,16.33,16.35,16.33,16.34,21600.0,11.0013,11.0148,11.0013,11.008,21600.0
2012-07-13 15:10:00,16.35,16.36,16.34,16.35,36300.0,11.0148,11.0215,11.008,11.0148,36300.0
2012-07-13 15:15:00,16.34,16.35,16.34,16.35,3500.0,11.008,11.0148,11.008,11.0148,3500.0
2012-07-13 15:20:00,16.35,16.37,16.35,16.36,72000.0,11.0148,11.0283,11.0148,11.0215,72000.0
2012-07-13 15:25:00,16.36,16.36,16.34,16.35,30400.0,11.0215,11.0215,11.008,11.0148,30400.0
2012-07-13 15:30:00,16.34,16.35,16.33,16.33,147100.0,11.008,11.0148,11.0013,11.0013,147100.0
2012-07-13 15:35:00,16.33,16.33,16.33,16.33,11900.0,11.0013,11.0013,11.0013,11.0013,11900.0
2012-07-13 15:40:00,16.33,16.34,16.33,16.34,95900.0,11.0013,11.008,11.0013,11.008,95900.0
2012-07-13 15:45:00,16.34,16.34,16.32,16.32,66200.0,11.008,11.008,10.9946,10.9946,66200.0
2012-07-13 15:50:00,16.32,16.33,16.3,16.3,140500.0,10.9946,11.0013,10.9811,10.9811,140500.0
2012-07-13 15:55:00,16.3,16.32,16.3,16.31,173700.0,10.9811,10.9946,10.9811,10.9878,173700.0
2012-07-16 09:30:00,16.21,16.25,16.2,16.23,63500.0,10.9205,10.9474,10.9137,10.9339,63500.0
2012-07-16 09:35:00,16.23,16.23,16.17,16.17,43000.0,10.9339,10.9339,10.8935,10.8935,43000.0
2012-07-16 09:40:00,16.17,16.17,16.11,16.12,54700.0,10.8935,10.8935,10.8531,10.8598,54700.0
2012-07-16 09:45:00,16.13,16.15,16.11,16.12,67500.0,10.8666,10.88,10.8531,10.8598,67500.0
2012-07-16 09:50:00,16.12,16.12,16.07,16.07,96800.0,10.8598,10.8598,10.8262,10.8262,96800.0
2012-07-16 09:55:00,16.07,16.08,16.03,16.06,99100.0,10.8262,10.8329,10.7992,10.8194,99100.0
2012-07-16 10:00:00,16.06,16.12,16.06,16.11,34300.0,10.8194,10.8598,10.8194,10.8531,34300.0
2012-07-16 10:05:00,16.1,16.1,16.07,16.07,28100.0,10.8464,10.8464,10.8262,10.8262,28100.0
2012-07-16 10:10:00,16.08,16.1,16.08,16.09,18100.0,10.8329,10.8464,10.8329,10.8396,18100.0
2012-07-16 10:15:00,16.1,16.11,16.09,16.09,25800.0,10.8464,10.8531,10.8396,10.8396,25800.0
2012-07-16 10:20:00,16.09,16.11,16.08,16.11,28800.0,10.8396,10.8531,10.8329,10.8531,28800.0
2012-07-16 10:25:00,16.11,16.11,16.1,16.1,34800.0,10.8531,10.8531,10.8464,10.8464,34800.0
2012-07-16 10:30:00,16.11,16.11,16.1,16.11,70300.0,10.8531,10.8531,10.8464,10.8531,70300.0
2012-07-16 10:35:00,16.11,16.12,16.11,16.11,25000.0,10.8531,10.8598,10.8531,10.8531,25000.0
2012-07-16 10:40:00,16.12,16.12,16.1,16.11,30000.0,10.8598,10.8598,10.8464,10.8531,30000.0
2012-07-16 10:45:00,16.11,16.13,16.11,16.12,51000.0,10.8531,10.8666,10.8531,10.8598,51000.0
2012-07-16 10:50:00,16.11,16.11,16.11,16.11,2100.0,10.8531,10.8531,10.8531,10.8531,2100.0
2012-07-16 10:55:00,16.11,16.11,16.11,16.11,12100.0,10.8531,10.8531,10.8531,10.8531,12100.0
2012-07-16 11:00:00,16.1,16.1,16.09,16.09,56500.0,10.8464,10.8464,10.8396,10.8396,56500.0
2012-07-16 11:05:00,16.09,16.09,16.07,16.07,16800.0,10.8396,10.8396,10.8262,10.8262,16800.0
2012-07-16 11:10:00,16.08,16.14,16.08,16.14,52900.0,10.8329,10.8733,10.8329,10.8733,52900.0
2012-07-16 11:15:00,16.13,16.16,16.13,16.16,49200.0,10.8666,10.8868,10.8666,10.8868,49200.0
2012-07-16 11:20:00,16.16,16.18,16.16,16.18,64700.0,10.8868,10.9003,10.8868,10.9003,64700.0
2012-07-16 11:25:00,16.17,16.17,16.17,16.17,25400.0,10.8935,10.8935,10.8935,10.8935,25400.0
2012-07-16 11:30:00,16.16,16.16,16.15,16.15,16200.0,10.8868,10.8868,10.88,10.88,16200.0
2012-07-16 11:35:00,16.15,16.15,16.14,16.14,22800.0,10.88,10.88,10.8733,10.8733,22800.0
2012-07-16 11:40:00,16.14,16.15,16.14,16.15,7500.0,10.8733,10.88,10.8733,10.88,7500.0
2012-07-16 11:45:00,16.14,16.15,16.14,16.14,61900.0,10.8733,10.88,10.8733,10.8733,61900.0
2012-07-16 11:50:00,16.14,16.14,16.14,16.14,5400.0,10.8733,10.8733,10.8733,10.8733,5400.0
2012-07-16 11:55:00,16.15,16.15,16.15,16.15,8700.0,10.88,10.88,10.88,10.88,8700.0
2012-07-16 12:00:00,16.15,16.15,16.13,16.14,144600.0,10.88,10.88,10.8666,10.8733,144600.0
2012-07-16 12:05:00,16.15,16.17,16.15,16.16,60900.0,10.88,10.8935,10.88,10.8868,60900.0
2012-07-16 12:10:00,16.15,16.15,16.15,16.15,8500.0,10.88,10.88,10.88,10.88,8500.0
2012-07-16 12:15:00,16.15,16.15,16.11,16.12,43600.0,10.88,10.88,10.8531,10.8598,43600.0
2012-07-16 12:20:00,16.12,16.12,16.11,16.11,9200.0,10.8598,10.8598,10.8531,10.8531,9200.0
2012-07-16 12:25:00,16.1,16.11,16.09,16.11,31700.0,10.8464,10.8531,10.8396,10.8531,31700.0
2012-07-16 12:30:00,16.11,16.12,16.1,16.12,49400.0,10.8531,10.8598,10.8464,10.8598,49400.0
2012-07-16 12:35:00,16.11,16.11,16.07,16.08,42700.0,10.8531,10.8531,10.8262,10.8329,42700.0
2012-07-16 12:40:00,16.08,16.08,16.07,16.07,6900.0,10.8329,10.8329,10.8262,10.8262,6900.0
2012-07-16 12:45:00,16.07,16.09,16.07,16.09,44100.0,10.8262,10.8396,10.8262,10.8396,44100.0
2012-07-16 12:50:00,16.08,16.09,16.08,16.09,11400.0,10.8329,10.8396,10.8329,10.8396,11400.0
2012-07-16 12:55:00,16.1,16.11,16.1,16.11,14200.0,10.8464,10.8531,10.8464,10.8531,14200.0
2012-07-16 13:00:00,16.11,16.13,16.11,16.13,14700.0,10.8531,10.8666,10.8531,10.8666,14700.0
2012-07-16 13:05:00,16.14,16.14,16.14,16.14,33400.0,10.8733,10.8733,10.8733,10.8733,33400.0
2012-07-16 13:10:00,16.13,16.13,16.13,16.13,600.0,10.8666,10.8666,10.8666,10.8666,600.0
2012-07-16 13:15:00,16.13,16.14,16.13,16.14,19000.0,10.8666,10.8733,10.8666,10.8733,19000.0
2012-07-16 13:20:00,16.14,16.14,16.14,16.14,7500.0,10.8733,10.8733,10.8733,10.8733,7500.0
2012-07-16 13:25:00,16.15,16.18,16.15,16.15,58400.0,10.88,10.9003,10.88,10.88,58400.0
2012-07-16 13:30:00,16.15,16.18,16.15,16.18,30000.0,10.88,10.9003,10.88,10.9003,30000.0
2012-07-16 13:35:00,16.18,16.19,16.18,16.19,12300.0,10.9003,10.907,10.9003,10.907,12300.0
2012-07-16 13:40:00,16.18,16.19,16.17,16.19,15200.0,10.9003,10.907,10.8935,10.907,15200.0
2012-07-16 13:45:00,16.18,16.22,16.18,16.2,25300.0,10.9003,10.9272,10.9003,10.9137,25300.0
2012-07-16 13:50:00,16.2,16.2,16.2,16.2,100.0,10.9137,10.9137,10.9137,10.9137,100.0
2012-07-16 13:55:00,16.2,16.22,16.19,16.19,93700.0,10.9137,10.9272,10.907,10.907,93700.0
2012-07-16 14:00:00,16.19,16.21,16.19,16.21,32600.0,10.907,10.9205,10.907,10.9205,32600.0
2012-07-16 14:05:00,16.22,16.24,16.2,16.23,51600.0,10.9272,10.9407,10.9137,10.9339,51600.0
2012-07-16 14:10:00,16.22,16.23,16.22,16.22,23000.0,10.9272,10.9339,10.9272,10.9272,23000.0
2012-07-16 14:15:00,16.23,16.24,16.22,16.24,64800.0,10.9339,10.9407,10.9272,10.9407,64800.0
2012-07-16 14:20:00,16.23,16.23,16.22,16.22,11200.0,10.9339,10.9339,10.9272,10.9272,11200.0
2012-07-16 14:25:00,16.23,16.24,16.23,16.24,13100.0,10.9339,10.9407,10.9339,10.9407,13100.0
2012-07-16 14:30:00,16.24,16.25,16.23,16.23,23400.0,10.9407,10.9474,10.9339,10.9339,23400.0
2012-07-16 14:35:00,16.23,16.25,16.23,16.24,34300.0,10.9339,10.9474,10.9339,10.9407,34300.0
2012-07-16 14:40:00,16.24,16.25,16.23,16.24,56300.0,10.9407,10.9474,10.9339,10.9407,56300.0
2012-07-16 14:45:00,16.24,16.24,16.23,16.24,40700.0,10.9407,10.9407,10.9339,10.9407,40700.0
2012-07-16 14:50:00,16.24,16.25,16.21,16.22,27900.0,10.9407,10.9474,10.9205,10.9272,27900.0
2012-07-16 14:55:00,16.22,16.23,16.22,16.22,20100.0,10.9272,10.9339,10.9272,10.9272,20100.0
2012-07-16 15:00:00,16.22,16.23,16.21,16.22,40700.0,10.9272,10.9339,10.9205,10.9272,40700.0
2012-07-16 15:05:00,16.23,16.23,16.21,16.21,33300.0,10.9339,10.9339,10.9205,10.9205,33300.0
2012-07-16 15:10:00,16.21,16.22,16.2,16.22,58500.0,10.9205,10.9272,10.9137,10.9272,58500.0
2012-07-16 15:15:00,16.22,16.22,16.21,16.21,22100.0,10.9272,10.9272,10.9205,10.9205,22100.0
2012-07-16 15:20:00,16.22,16.22,16.2,16.22,38000.0,10.9272,10.9272,10.9137,10.9272,38000.0
2012-07-16 15:25:00,16.22,16.22,16.21,16.21,31400.0,10.9272,10.9272,10.9205,10.9205,31400.0
2012-07-16 15:30:00,16.2,16.21,16.19,16.2,53800.0,10.9137,10.9205,10.907,10.9137,53800.0
2012-07-16 15:35:00,16.19,16.19,16.17,16.17,15000.0,10.907,10.907,10.8935,10.8935,15000.0
2012-07-16 15:40:00,16.17,16.17,16.16,16.17,61100.0,10.8935,10.8935,10.8868,10.8935,61100.0
2012-07-16 15:45:00,16.18,16.18,16.15,16.17,94500.0,10.9003,10.9003,10.88,10.8935,94500.0
2012-07-16 15:50:00,16.18,16.19,16.17,16.19,65400.0,10.9003,10.907,10.8935,10.907,65400.0
2012-07-16 15:55:00,16.19,16.2,16.16,16.19,250600.0,10.907,10.9137,10.8868,10.907,250600.0
2012-07-17 09:30:00,16.36,16.37,16.27,16.28,145100.0,11.0215,11.0283,10.9609,10.9676,145100.0
2012-07-17 09:35:00,16.28,16.32,16.25,16.28,78400.0,10.9676,10.9946,10.9474,10.9676,78400.0
2012-07-17 09:40:00,16.28,16.29,16.24,16.26,42500.0,10.9676,10.9744,10.9407,10.9542,42500.0
2012-07-17 09:45:00,16.25,16.26,16.22,16.23,50200.0,10.9474,10.9542,10.9272,10.9339,50200.0
2012-07-17 09:50:00,16.22,16.25,16.22,16.24,41500.0,10.9272,10.9474,10.9272,10.9407,41500.0
2012-07-17 09:55:00,16.24,16.27,16.23,16.24,57200.0,10.9407,10.9609,10.9339,10.9407,57200.0
2012-07-17 10:00:00,16.23,16.23,16.13,16.14,161700.0,10.9339,10.9339,10.8666,10.8733,161700.0
2012-07-17 10:05:00,16.14,16.17,16.13,16.16,45200.0,10.8733,10.8935,10.8666,10.8868,45200.0
2012-07-17 10:10:00,16.15,16.17,16.14,16.17,25700.0,10.88,10.8935,10.8733,10.8935,25700.0
2012-07-17 10:15:00,16.16,16.16,16.11,16.13,57400.0,10.8868,10.8868,10.8531,10.8666,57400.0
2012-07-17 10:20:00,16.13,16.14,16.11,16.12,42700.0,10.8666,10.8733,10.8531,10.8598,42700.0
2012-07-17 10:25:00,16.12,16.12,16.08,16.08,31400.0,10.8598,10.8598,10.8329,10.8329,31400.0
2012-07-17 10:30:00,16.08,16.08,16.05,16.06,68500.0,10.8329,10.8329,10.8127,10.8194,68500.0
2012-07-17 10:35:00,16.06,16.07,15.95,15.95,88300.0,10.8194,10.8262,10.7453,10.7453,88300.0
2012-07-17 10:40:00,15.95,15.98,15.94,15.97,139100.0,10.7453,10.7655,10.7386,10.7588,139100.0
2012-07-17 10:45:00,15.96,15.99,15.94,15.98,81600.0,10.752,10.7723,10.7386,10.7655,81600.0
2012-07-17 10:50:00,15.98,16.01,15.97,16.0,54100.0,10.7655,10.7857,10.7588,10.779,54100.0
2012-07-17 10:55:00,16.0,16.02,16.0,16.0,98800.0,10.779,10.7925,10.779,10.779,98800.0
2012-07-17 11:00:00,16.0,16.02,15.98,15.99,87000.0,10.779,10.7925,10.7655,10.7723,87000.0
2012-07-17 11:05:00,15.99,16.01,15.99,16.0,46100.0,10.7723,10.7857,10.7723,10.779,46100.0
2012-07-17 11:10:00,15.99,16.0,15.98,15.99,33700.0,10.7723,10.779,10.7655,10.7723,33700.0
2012-07-17 11:15:00,15.98,15.98,15.97,15.98,17400.0,10.7655,10.7655,10.7588,10.7655,17400.0
2012-07-17 11:20:00,15.98,16.0,15.98,16.0,66600.0,10.7655,10.779,10.7655,10.779,66600.0
2012-07-17 11:25:00,16.0,16.0,15.98,15.98,23500.0,10.779,10.779,10.7655,10.7655,23500.0
2012-07-17 11:30:00,15.98,15.99,15.98,15.99,53100.0,10.7655,10.7723,10.7655,10.7723,53100.0
2012-07-17 11:35:00,15.99,16.04,15.99,16.03,70800.0,10.7723,10.8059,10.7723,10.7992,70800.0
2012-07-17 11:40:00,16.03,16.07,16.03,16.07,38200.0,10.7992,10.8262,10.7992,10.8262,38200.0
2012-07-17 11:45:00,16.06,16.06,16.05,16.05,10000.0,10.8194,10.8194,10.8127,10.8127,10000.0
2012-07-17 11:50:00,16.04,16.06,16.04,16.06,36200.0,10.8059,10.8194,10.8059,10.8194,36200.0
2012-07-17 11:55:00,16.06,16.1,16.06,16.1,23500.0,10.8194,10.8464,10.8194,10.8464,23500.0
2012-07-17 12:00:00,16.09,16.13,16.09,16.11,46400.0,10.8396,10.8666,10.8396,10.8531,46400.0
2012-07-17 12:05:00,16.11,16.14,16.11,16.13,20900.0,10.8531,10.8733,10.8531,10.8666,20900.0
2012-07-17 12:10:00,16.13,16.14,16.11,16.11,20200.0,10.8666,10.8733,10.8531,10.8531,20200.0
2012-07-17 12:15:00,16.11,16.11,16.1,16.1,15200.0,10.8531,10.8531,10.8464,10.8464,15200.0
2012-07-17 12:20:00,16.1,16.13,16.1,16.12,119600.0,10.8464,10.8666,10.8464,10.8598,119600.0
2012-07-17 12:25:00,16.11,16.11,16.09,16.11,20700.0,10.8531,10.8531,10.8396,10.8531,20700.0
2012-07-17 12:30:00,16.11,16.12,16.11,16.12,29700.0,10.8531,10.8598,10.8531,10.8598,29700.0
2012-07-17 12:35:00,16.11,16.11,16.1,16.11,16700.0,10.8531,10.8531,10.8464,10.8531,16700.0
2012-07-17 12:40:00,16.1,16.1,16.09,16.09,48700.0,10.8464,10.8464,10.8396,10.8396,48700.0
2012-07-17 12:45:00,16.09,16.1,16.09,16.1,42600.0,10.8396,10.8464,10.8396,10.8464,42600.0
2012-07-17 12:50:00,16.1,16.1,16.1,16.1,18100.0,10.8464,10.8464,10.8464,10.8464,18100.0
2012-07-17 12:55:00,16.11,16.11,16.07,16.07,70200.0,10.8531,10.8531,10.8262,10.8262,70200.0
2012-07-17 13:00:00,16.06,16.08,16.06,16.08,38100.0,10.8194,10.8329,10.8194,10.8329,38100.0
2012-07-17 13:05:00,16.07,16.07,16.07,16.07,6100.0,10.8262,10.8262,10.8262,10.8262,6100.0
2012-07-17 13:10:00,16.07,16.08,16.06,16.06,31300.0,10.8262,10.8329,10.8194,10.8194,31300.0
2012-07-17 13:15:00,16.06,16.08,16.06,16.08,47100.0,10.8194,10.8329,10.8194,10.8329,47100.0
2012-07-17 13:20:00,16.07,16.11,16.07,16.11,25400.0,10.8262,10.8531,10.8262,10.8531,25400.0
2012-07-17 13:25:00,16.12,16.14,16.11,16.11,38500.0,10.8598,10.8733,10.8531,10.8531,38500.0
2012-07-17 13:30:00,16.11,16.15,16.11,16.14,69600.0,10.8531,10.88,10.8531,10.8733,69600.0
2012-07-17 13:35:00,16.13,16.13,16.11,16.11,54900.0,10.8666,10.8666,10.8531,10.8531,54900.0
2012-07-17 13:40:00,16.1,16.11,16.1,16.11,71200.0,10.8464,10.8531,10.8464,10.8531,71200.0
2012-07-17 13:45:00,16.11,16.11,16.09,16.09,60300.0,10.8531,10.8531,10.8396,10.8396,60300.0
2012-07-17 13:50:00,16.1,16.11,16.1,16.11,54100.0,10.8464,10.8531,10.8464,10.8531,54100.0
2012-07-17 13:55:00,16.11,16.13,16.11,16.13,5300.0,10.8531,10.8666,10.8531,10.8666,5300.0
2012-07-17 14:00:00,16.13,16.13,16.1,16.12,66500.0,10.8666,10.8666,10.8464,10.8598,66500.0
2012-07-17 14:05:00,16.12,16.15,16.11,16.15,154200.0,10.8598,10.88,10.8531,10.88,154200.0
2012-07-17 14:10:00,16.15,16.16,16.15,16.16,36600.0,10.88,10.8868,10.88,10.8868,36600.0
2012-07-17 14:15:00,16.16,16.16,16.16,16.16,9200.0,10.8868,10.8868,10.8868,10.8868,9200.0
2012-07-17 14:20:00,16.16,16.18,16.16,16.17,48200.0,10.8868,10.9003,10.8868,10.8935,48200.0
2012-07-17 14:25:00,16.16,16.18,16.15,16.17,33000.0,10.8868,10.9003,10.88,10.8935,33000.0
2012-07-17 14:30:00,16.18,16.2,16.18,16.2,63000.0,10.9003,10.9137,10.9003,10.9137,63000.0
2012-07-17 14:35:00,16.2,16.2,16.18,16.18,12300.0,10.9137,10.9137,10.9003,10.9003,12300.0
2012-07-17 14:40:00,16.18,16.19,16.18,16.19,9500.0,10.9003,10.907,10.9003,10.907,9500.0
2012-07-17 14:45:00,16.19,16.21,16.19,16.21,24600.0,10.907,10.9205,10.907,10.9205,24600.0
2012-07-17 14:50:00,16.21,16.22,16.2,16.22,43000.0,10.9205,10.9272,10.9137,10.9272,43000.0
2012-07-17 14:55:00,16.22,16.24,16.22,16.23,34200.0,10.9272,10.9407,10.9272,10.9339,34200.0
2012-07-17 15:00:00,16.22,16.23,16.22,16.22,33400.0,10.9272,10.9339,10.9272,10.9272,33400.0
2012-07-17 15:05:00,16.21,16.21,16.2,16.2,25200.0,10.9205,10.9205,10.9137,10.9137,25200.0
2012-07-17 15:10:00,16.2,16.22,16.19,16.2,95800.0,10.9137,10.9272,10.907,10.9137,95800.0
2012-07-17 15:15:00,16.2,16.23,16.2,16.23,34000.0,10.9137,10.9339,10.9137,10.9339,34000.0
2012-07-17 15:20:00,16.22,16.23,16.21,16.22,8100.0,10.9272,10.9339,10.9205,10.9272,8100.0
2012-07-17 15:25:00,16.22,16.22,16.18,16.19,39700.0,10.9272,10.9272,10.9003,10.907,39700.0
2012-07-17 15:30:00,16.19,16.22,16.19,16.22,21300.0,10.907,10.9272,10.907,10.9272,21300.0
2012-07-17 15:35:00,16.22,16.22,16.18,16.18,24800.0,10.9272,10.9272,10.9003,10.9003,24800.0
2012-07-17 15:40:00,16.19,16.23,16.19,16.21,143600.0,10.907,10.9339,10.907,10.9205,143600.0
2012-07-17 15:45:00,16.2,16.25,16.19,16.24,73500.0,10.9137,10.9474,10.907,10.9407,73500.0
2012-07-17 15:50:00,16.24,16.25,16.22,16.22,88600.0,10.9407,10.9474,10.9272,10.9272,88600.0
2012-07-17 15:55:00,16.22,16.22,16.21,16.21,82800.0,10.9272,10.9272,10.9205,10.9205,82800.0
2012-07-18 09:30:00,16.25,16.33,16.2,16.31,83500.0,10.9474,11.0013,10.9137,10.9878,83500.0
2012-07-18 09:35:00,16.32,16.34,16.28,16.28,36400.0,10.9946,11.008,10.9676,10.9676,36400.0
2012-07-18 09:40:00,16.29,16.31,16.28,16.28,32100.0,10.9744,10.9878,10.9676,10.9676,32100.0
2012-07-18 09:45:00,16.28,16.3,16.28,16.29,28400.0,10.9676,10.9811,10.9676,10.9744,28400.0
2012-07-18 09:50:00,16.3,16.35,16.3,16.35,48000.0,10.9811,11.0148,10.9811,11.0148,48000.0
2012-07-18 09:55:00,16.35,16.4,16.35,16.39,95200.0,11.0148,11.0485,11.0148,11.0417,95200.0
2012-07-18 10:00:00,16.39,16.42,16.37,16.4,61800.0,11.0417,11.0619,11.0283,11.0485,61800.0
2012-07-18 10:05:00,16.41,16.42,16.39,16.42,70800.0,11.0552,11.0619,11.0417,11.0619,70800.0
2012-07-18 10:10:00,16.42,16.45,16.42,16.42,56300.0,11.0619,11.0822,11.0619,11.0619,56300.0
2012-07-18 10:15:00,16.42,16.45,16.41,16.44,32700.0,11.0619,11.0822,11.0552,11.0754,32700.0
2012-07-18 10:20:00,16.44,16.45,16.42,16.42,87500.0,11.0754,11.0822,11.0619,11.0619,87500.0
2012-07-18 10:25:00,16.42,16.42,16.4,16.42,57600.0,11.0619,11.0619,11.0485,11.0619,57600.0
2012-07-18 10:30:00,16.42,16.43,16.41,16.42,26300.0,11.0619,11.0687,11.0552,11.0619,26300.0
2012-07-18 10:35:00,16.42,16.47,16.42,16.47,86000.0,11.0619,11.0956,11.0619,11.0956,86000.0
2012-07-18 10:40:00,16.47,16.5,16.47,16.49,40500.0,11.0956,11.1158,11.0956,11.1091,40500.0
2012-07-18 10:45:00,16.49,16.49,16.47,16.47,44000.0,11.1091,11.1091,11.0956,11.0956,44000.0
2012-07-18 10:50:00,16.47,16.48,16.46,16.46,23900.0,11.0956,11.1024,11.0889,11.0889,23900.0
2012-07-18 10:55:00,16.45,16.48,16.45,16.48,19300.0,11.0822,11.1024,11.0822,11.1024,19300.0
2012-07-18 11:00:00,16.48,16.49,16.47,16.47,22700.0,11.1024,11.1091,11.0956,11.0956,22700.0
2012-07-18 11:05:00,16.47,16.47,16.47,16.47,15700.0,11.0956,11.0956,11.0956,11.0956,15700.0
2012-07-18 11:10:00,16.47,16.48,16.46,16.46,26200.0,11.0956,11.1024,11.0889,11.0889,26200.0
2012-07-18 11:15:00,16.45,16.45,16.44,16.44,11600.0,11.0822,11.0822,11.0754,11.0754,11600.0
2012-07-18 11:20:00,16.44,16.48,16.44,16.47,66300.0,11.0754,11.1024,11.0754,11.0956,66300.0
2012-07-18 11:25:00,16.48,16.48,16.47,16.48,12200.0,11.1024,11.1024,11.0956,11.1024,12200.0
2012-07-18 11:30:00,16.48,16.54,16.48,16.53,55600.0,11.1024,11.1428,11.1024,11.1361,55600.0
2012-07-18 11:35:00,16.53,16.56,16.53,16.56,23700.0,11.1361,11.1563,11.1361,11.1563,23700.0
2012-07-18 11:40:00,16.57,16.6,16.56,16.6,93100.0,11.163,11.1832,11.1563,11.1832,93100.0
2012-07-18 11:45:00,16.6,16.6,16.58,16.59,50900.0,11.1832,11.1832,11.1697,11.1765,50900.0
2012-07-18 11:50:00,16.59,16.61,16.59,16.61,67200.0,11.1765,11.1899,11.1765,11.1899,67200.0
2012-07-18 11:55:00,16.62,16.62,16.58,16.58,42200.0,11.1967,11.1967,11.1697,11.1697,42200.0
2012-07-18 12:00:00,16.58,16.58,16.57,16.58,7900.0,11.1697,11.1697,11.163,11.1697,7900.0
2012-07-18 12:05:00,16.58,16.64,16.58,16.64,48100.0,11.1697,11.2102,11.1697,11.2102,48100.0
2012-07-18 12:10:00,16.64,16.67,16.64,16.66,42200.0,11.2102,11.2304,11.2102,11.2236,42200.0
2012-07-18 12:15:00,16.66,16.68,16.66,16.66,51700.0,11.2236,11.2371,11.2236,11.2236,51700.0
2012-07-18 12:20:00,16.66,16.69,16.66,16.67,23300.0,11.2236,11.2438,11.2236,11.2304,23300.0
2012-07-18 12:25:00,16.67,16.67,16.66,16.67,27500.0,11.2304,11.2304,11.2236,11.2304,27500.0
2012-07-18 12:30:00,16.67,16.68,16.66,16.66,11600.0,11.2304,11.2371,11.2236,11.2236,11600.0
2012-07-18 12:35:00,16.66,16.68,16.64,16.67,91500.0,11.2236,11.2371,11.2102,11.2304,91500.0
2012-07-18 12:40:00,16.67,16.67,16.67,16.67,3200.0,11.2304,11.2304,11.2304,11.2304,3200.0
2012-07-18 12:45:00,16.67,16.69,16.67,16.69,31300.0,11.2304,11.2438,11.2304,11.2438,31300.0
2012-07-18 12:50:00,16.69,16.7,16.68,16.7,52100.0,11.2438,11.2506,11.2371,11.2506,52100.0
2012-07-18 12:55:00,16.69,16.7,16.68,16.68,22500.0,11.2438,11.2506,11.2371,11.2371,22500.0
2012-07-18 13:00:00,16.69,16.71,16.69,16.7,17400.0,11.2438,11.2573,11.2438,11.2506,17400.0
2012-07-18 13:05:00,16.69,16.71,16.69,16.7,9800.0,11.2438,11.2573,11.2438,11.2506,9800.0
2012-07-18 13:10:00,16.7,16.7,16.7,16.7,6900.0,11.2506,11.2506,11.2506,11.2506,6900.0
2012-07-18 13:15:00,16.7,16.7,16.69,16.69,9800.0,11.2506,11.2506,11.2438,11.2438,9800.0
2012-07-18 13:20:00,16.69,16.69,16.68,16.69,13900.0,11.2438,11.2438,11.2371,11.2438,13900.0
2012-07-18 13:25:00,16.7,16.7,16.69,16.7,600.0,11.2506,11.2506,11.2438,11.2506,600.0
2012-07-18 13:30:00,16.69,16.69,16.67,16.67,28800.0,11.2438,11.2438,11.2304,11.2304,28800.0
2012-07-18 13:35:00,16.67,16.67,16.66,16.66,44000.0,11.2304,11.2304,11.2236,11.2236,44000.0
2012-07-18 13:40:00,16.66,16.67,16.64,16.65,21800.0,11.2236,11.2304,11.2102,11.2169,21800.0
2012-07-18 13:45:00,16.64,16.66,16.64,16.66,8700.0,11.2102,11.2236,11.2102,11.2236,8700.0
2012-07-18 13:50:00,16.65,16.65,16.61,16.63,70400.0,11.2169,11.2169,11.1899,11.2034,70400.0
2012-07-18 13:55:00,16.63,16.63,16.61,16.63,8100.0,11.2034,11.2034,11.1899,11.2034,8100.0
2012-07-18 14:00:00,16.63,16.63,16.61,16.62,18000.0,11.2034,11.2034,11.1899,11.1967,18000.0
2012-07-18 14:05:00,16.62,16.63,16.61,16.61,9300.0,11.1967,11.2034,11.1899,11.1899,9300.0
2012-07-18 14:10:00,16.61,16.61,16.6,16.6,5800.0,11.1899,11.1899,11.1832,11.1832,5800.0
2012-07-18 14:15:00,16.6,16.62,16.6,16.61,9100.0,11.1832,11.1967,11.1832,11.1899,9100.0
2012-07-18 14:20:00,16.61,16.63,16.61,16.63,27200.0,11.1899,11.2034,11.1899,11.2034,27200.0
2012-07-18 14:25:00,16.63,16.66,16.63,16.66,109300.0,11.2034,11.2236,11.2034,11.2236,109300.0
2012-07-18 14:30:00,16.66,16.66,16.65,16.66,112900.0,11.2236,11.2236,11.2169,11.2236,112900.0
2012-07-18 14:35:00,16.67,16.68,16.67,16.67,55900.0,11.2304,11.2371,11.2304,11.2304,55900.0
2012-07-18 14:40:00,16.67,16.67,16.64,16.65,55200.0,11.2304,11.2304,11.2102,11.2169,55200.0
2012-07-18 14:45:00,16.65,16.66,16.64,16.65,80200.0,11.2169,11.2236,11.2102,11.2169,80200.0
2012-07-18 14:50:00,16.65,16.66,16.62,16.66,36700.0,11.2169,11.2236,11.1967,11.2236,36700.0
2012-07-18 14:55:00,16.66,16.67,16.66,16.67,17600.0,11.2236,11.2304,11.2236,11.2304,17600.0
2012-07-18 15:00:00,16.67,16.67,16.67,16.67,20500.0,11.2304,11.2304,11.2304,11.2304,20500.0
2012-07-18 15:05:00,16.67,16.7,16.67,16.69,56500.0,11.2304,11.2506,11.2304,11.2438,56500.0
2012-07-18 15:10:00,16.69,16.71,16.68,16.71,68900.0,11.2438,11.2573,11.2371,11.2573,68900.0
2012-07-18 15:15:00,16.7,16.72,16.7,16.72,14500.0,11.2506,11.2641,11.2506,11.2641,14500.0
2012-07-18 15:20:00,16.72,16.74,16.7,16.7,215600.0,11.2641,11.2775,11.2506,11.2506,215600.0
2012-07-18 15:25:00,16.69,16.71,16.68,16.71,59800.0,11.2438,11.2573,11.2371,11.2573,59800.0
2012-07-18 15:30:00,16.7,16.73,16.7,16.73,35900.0,11.2506,11.2708,11.2506,11.2708,35900.0
2012-07-18 15:35:00,16.73,16.73,16.71,16.71,32500.0,11.2708,11.2708,11.2573,11.2573,32500.0
2012-07-18 15:40:00,16.72,16.75,16.71,16.75,64300.0,11.2641,11.2843,11.2573,11.2843,64300.0
2012-07-18 15:45:00,16.75,16.76,16.72,16.72,151200.0,11.2843,11.291,11.2641,11.2641,151200.0
2012-07-18 15:50:00,16.73,16.73,16.68,16.68,160000.0,11.2708,11.2708,11.2371,11.2371,160000.0
2012-07-18 15:55:00,16.68,16.69,16.67,16.69,215900.0,11.2371,11.2438,11.2304,11.2438,215900.0
2012-07-19 09:30:00,16.74,16.78,16.69,16.76,129800.0,11.2775,11.3045,11.2438,11.291,129800.0
2012-07-19 09:35:00,16.76,16.78,16.75,16.77,39600.0,11.291,11.3045,11.2843,11.2977,39600.0
2012-07-19 09:40:00,16.76,16.78,16.74,16.78,43200.0,11.291,11.3045,11.2775,11.3045,43200.0
2012-07-19 09:45:00,16.78,16.8,16.76,16.76,32700.0,11.3045,11.3179,11.291,11.291,32700.0
2012-07-19 09:50:00,16.76,16.78,16.76,16.77,47800.0,11.291,11.3045,11.291,11.2977,47800.0
2012-07-19 09:55:00,16.77,16.78,16.72,16.72,119000.0,11.2977,11.3045,11.2641,11.2641,119000.0
2012-07-19 10:00:00,16.72,16.72,16.66,16.69,76900.0,11.2641,11.2641,11.2236,11.2438,76900.0
2012-07-19 10:05:00,16.69,16.69,16.64,16.67,64000.0,11.2438,11.2438,11.2102,11.2304,64000.0
2012-07-19 10:10:00,16.67,16.67,16.63,16.67,64700.0,11.2304,11.2304,11.2034,11.2304,64700.0
2012-07-19 10:15:00,16.67,16.69,16.66,16.69,63200.0,11.2304,11.2438,11.2236,11.2438,63200.0
2012-07-19 10:20:00,16.69,16.69,16.67,16.69,72400.0,11.2438,11.2438,11.2304,11.2438,72400.0
2012-07-19 10:25:00,16.68,16.69,16.66,16.66,52000.0,11.2371,11.2438,11.2236,11.2236,52000.0
2012-07-19 10:30:00,16.66,16.68,16.65,16.65,86900.0,11.2236,11.2371,11.2169,11.2169,86900.0
2012-07-19 10:35:00,16.66,16.66,16.6,16.61,57600.0,11.2236,11.2236,11.1832,11.1899,57600.0
2012-07-19 10:40:00,16.61,16.67,16.6,16.65,69200.0,11.1899,11.2304,11.1832,11.2169,69200.0
2012-07-19 10:45:00,16.65,16.68,16.65,16.67,38500.0,11.2169,11.2371,11.2169,11.2304,38500.0
2012-07-19 10:50:00,16.66,16.67,16.66,16.66,18000.0,11.2236,11.2304,11.2236,11.2236,18000.0
2012-07-19 10:55:00,16.66,16.66,16.63,16.64,38100.0,11.2236,11.2236,11.2034,11.2102,38100.0
2012-07-19 11:00:00,16.64,16.66,16.64,16.65,53400.0,11.2102,11.2236,11.2102,11.2169,53400.0
2012-07-19 11:05:00,16.65,16.65,16.65,16.65,8200.0,11.2169,11.2169,11.2169,11.2169,8200.0
2012-07-19 11:10:00,16.65,16.66,16.64,16.65,23500.0,11.2169,11.2236,11.2102,11.2169,23500.0
2012-07-19 11:15:00,16.64,16.66,16.64,16.66,23100.0,11.2102,11.2236,11.2102,11.2236,23100.0
2012-07-19 11:20:00,16.66,16.67,16.65,16.67,7000.0,11.2236,11.2304,11.2169,11.2304,7000.0
2012-07-19 11:25:00,16.67,16.69,16.67,16.69,33900.0,11.2304,11.2438,11.2304,11.2438,33900.0
2012-07-19 11:30:00,16.68,16.68,16.67,16.67,28400.0,11.2371,11.2371,11.2304,11.2304,28400.0
2012-07-19 11:35:00,16.67,16.68,16.67,16.67,21300.0,11.2304,11.2371,11.2304,11.2304,21300.0
2012-07-19 11:40:00,16.67,16.67,16.66,16.67,19000.0,11.2304,11.2304,11.2236,11.2304,19000.0
2012-07-19 11:45:00,16.67,16.67,16.64,16.66,132800.0,11.2304,11.2304,11.2102,11.2236,132800.0
2012-07-19 11:50:00,16.66,16.68,16.65,16.67,101100.0,11.2236,11.2371,11.2169,11.2304,101100.0
2012-07-19 11:55:00,16.67,16.68,16.65,16.65,24500.0,11.2304,11.2371,11.2169,11.2169,24500.0
2012-07-19 12:00:00,16.65,16.66,16.65,16.65,25800.0,11.2169,11.2236,11.2169,11.2169,25800.0
2012-07-19 12:05:00,16.65,16.66,16.65,16.66,29400.0,11.2169,11.2236,11.2169,11.2236,29400.0
2012-07-19 12:10:00,16.66,16.66,16.62,16.64,101200.0,11.2236,11.2236,11.1967,11.2102,101200.0
2012-07-19 12:15:00,16.64,16.66,16.64,16.65,65600.0,11.2102,11.2236,11.2102,11.2169,65600.0
2012-07-19 12:20:00,16.65,16.66,16.62,16.64,48300.0,11.2169,11.2236,11.1967,11.2102,48300.0
2012-07-19 12:25:00,16.64,16.66,16.63,16.65,68000.0,11.2102,11.2236,11.2034,11.2169,68000.0
2012-07-19 12:30:00,16.64,16.65,16.64,16.64,1300.0,11.2102,11.2169,11.2102,11.2102,1300.0
2012-07-19 12:35:00,16.65,16.67,16.64,16.65,76200.0,11.2169,11.2304,11.2102,11.2169,76200.0
2012-07-19 12:40:00,16.65,16.65,16.63,16.63,3400.0,11.2169,11.2169,11.2034,11.2034,3400.0
2012-07-19 12:45:00,16.64,16.64,16.63,16.63,5800.0,11.2102,11.2102,11.2034,11.2034,5800.0
2012-07-19 12:50:00,16.63,16.63,16.62,16.63,9600.0,11.2034,11.2034,11.1967,11.2034,9600.0
2012-07-19 12:55:00,16.62,16.62,16.6,16.61,10200.0,11.1967,11.1967,11.1832,11.1899,10200.0
2012-07-19 13:00:00,16.61,16.61,16.61,16.61,11800.0,11.1899,11.1899,11.1899,11.1899,11800.0
2012-07-19 13:05:00,16.61,16.62,16.61,16.61,15400.0,11.1899,11.1967,11.1899,11.1899,15400.0
2012-07-19 13:10:00,16.61,16.63,16.6,16.6,79600.0,11.1899,11.2034,11.1832,11.1832,79600.0
2012-07-19 13:15:00,16.6,16.61,16.6,16.61,38300.0,11.1832,11.1899,11.1832,11.1899,38300.0
2012-07-19 13:20:00,16.61,16.62,16.59,16.61,24300.0,11.1899,11.1967,11.1765,11.1899,24300.0
2012-07-19 13:25:00,16.6,16.63,16.6,16.6,60800.0,11.1832,11.2034,11.1832,11.1832,60800.0
2012-07-19 13:30:00,16.6,16.63,16.6,16.63,26300.0,11.1832,11.2034,11.1832,11.2034,26300.0
2012-07-19 13:35:00,16.63,16.66,16.63,16.65,58200.0,11.2034,11.2236,11.2034,11.2169,58200.0
2012-07-19 13:40:00,16.65,16.65,16.64,16.64,2500.0,11.2169,11.2169,11.2102,11.2102,2500.0
2012-07-19 13:45:00,16.64,16.64,16.61,16.63,88100.0,11.2102,11.2102,11.1899,11.2034,88100.0
2012-07-19 13:50:00,16.64,16.64,16.63,16.63,28900.0,11.2102,11.2102,11.2034,11.2034,28900.0
2012-07-19 13:55:00,16.64,16.64,16.6,16.61,36400.0,11.2102,11.2102,11.1832,11.1899,36400.0
2012-07-19 14:00:00,16.61,16.64,16.61,16.63,17400.0,11.1899,11.2102,11.1899,11.2034,17400.0
2012-07-19 14:05:00,16.62,16.65,16.61,16.65,31500.0,11.1967,11.2169,11.1899,11.2169,31500.0
2012-07-19 14:10:00,16.65,16.66,16.64,16.65,43400.0,11.2169,11.2236,11.2102,11.2169,43400.0
2012-07-19 14:15:00,16.64,16.65,16.64,16.65,12500.0,11.2102,11.2169,11.2102,11.2169,12500.0
2012-07-19 14:20:00,16.64,16.65,16.64,16.64,25500.0,11.2102,11.2169,11.2102,11.2102,25500.0
2012-07-19 14:25:00,16.63,16.64,16.63,16.64,12100.0,11.2034,11.2102,11.2034,11.2102,12100.0
2012-07-19 14:30:00,16.64,16.65,16.64,16.64,41500.0,11.2102,11.2169,11.2102,11.2102,41500.0
2012-07-19 14:35:00,16.64,16.66,16.64,16.65,32800.0,11.2102,11.2236,11.2102,11.2169,32800.0
2012-07-19 14:40:00,16.65,16.65,16.64,16.64,36700.0,11.2169,11.2169,11.2102,11.2102,36700.0
2012-07-19 14:45:00,16.64,16.66,16.63,16.63,114100.0,11.2102,11.2236,11.2034,11.2034,114100.0
2012-07-19 14:50:00,16.64,16.65,16.64,16.64,10800.0,11.2102,11.2169,11.2102,11.2102,10800.0
2012-07-19 14:55:00,16.64,16.66,16.64,16.65,42400.0,11.2102,11.2236,11.2102,11.2169,42400.0
2012-07-19 15:00:00,16.65,16.66,16.64,16.64,16900.0,11.2169,11.2236,11.2102,11.2102,16900.0
2012-07-19 15:05:00,16.64,16.66,16.64,16.65,62400.0,11.2102,11.2236,11.2102,11.2169,62400.0
2012-07-19 15:10:00,16.64,16.64,16.62,16.64,38000.0,11.2102,11.2102,11.1967,11.2102,38000.0
2012-07-19 15:15:00,16.63,16.65,16.63,16.65,65200.0,11.2034,11.2169,11.2034,11.2169,65200.0
2012-07-19 15:20:00,16.64,16.65,16.63,16.65,36500.0,11.2102,11.2169,11.2034,11.2169,36500.0
2012-07-19 15:25:00,16.65,16.66,16.65,16.65,79000.0,11.2169,11.2236,11.2169,11.2169,79000.0
2012-07-19 15:30:00,16.64,16.65,16.64,16.65,32600.0,11.2102,11.2169,11.2102,11.2169,32600.0
2012-07-19 15:35:00,16.65,16.66,16.64,16.65,82800.0,11.2169,11.2236,11.2102,11.2169,82800.0
2012-07-19 15:40:00,16.65,16.67,16.65,16.67,172700.0,11.2169,11.2304,11.2169,11.2304,172700.0
2012-07-19 15:45:00,16.67,16.67,16.66,16.67,27800.0,11.2304,11.2304,11.2236,11.2304,27800.0
2012-07-19 15:50:00,16.67,16.69,16.66,16.66,172900.0,11.2304,11.2438,11.2236,11.2236,172900.0
2012-07-19 15:55:00,16.67,16.68,16.66,16.66,157400.0,11.2304,11.2371,11.2236,11.2236,157400.0
2012-07-20 09:30:00,16.57,16.64,16.5,16.56,113500.0,11.163,11.2102,11.1158,11.1563,113500.0
2012-07-20 09:35:00,16.57,16.65,16.57,16.65,71200.0,11.163,11.2169,11.163,11.2169,71200.0
2012-07-20 09:40:00,16.65,16.66,16.6,16.62,37700.0,11.2169,11.2236,11.1832,11.1967,37700.0
2012-07-20 09:45:00,16.61,16.65,16.58,16.6,59200.0,11.1899,11.2169,11.1697,11.1832,59200.0
2012-07-20 09:50:00,16.6,16.6,16.58,16.59,58000.0,11.1832,11.1832,11.1697,11.1765,58000.0
2012-07-20 09:55:00,16.58,16.67,16.57,16.66,55500.0,11.1697,11.2304,11.163,11.2236,55500.0
2012-07-20 10:00:00,16.65,16.69,16.64,16.69,43100.0,11.2169,11.2438,11.2102,11.2438,43100.0
2012-07-20 10:05:00,16.69,16.7,16.68,16.7,33400.0,11.2438,11.2506,11.2371,11.2506,33400.0
2012-07-20 10:10:00,16.7,16.74,16.68,16.73,50600.0,11.2506,11.2775,11.2371,11.2708,50600.0
2012-07-20 10:15:00,16.73,16.73,16.7,16.7,25900.0,11.2708,11.2708,11.2506,11.2506,25900.0
2012-07-20 10:20:00,16.7,16.7,16.66,16.67,25800.0,11.2506,11.2506,11.2236,11.2304,25800.0
2012-07-20 10:25:00,16.67,16.68,16.66,16.67,47700.0,11.2304,11.2371,11.2236,11.2304,47700.0
2012-07-20 10:30:00,16.68,16.68,16.63,16.63,53400.0,11.2371,11.2371,11.2034,11.2034,53400.0
2012-07-20 10:35:00,16.63,16.63,16.6,16.6,58800.0,11.2034,11.2034,11.1832,11.1832,58800.0
2012-07-20 10:40:00,16.61,16.61,16.59,16.59,8100.0,11.1899,11.1899,11.1765,11.1765,8100.0
2012-07-20 10:45:00,16.59,16.6,16.58,16.59,28400.0,11.1765,11.1832,11.1697,11.1765,28400.0
2012-07-20 10:50:00,16.59,16.6,16.58,16.6,62000.0,11.1765,11.1832,11.1697,11.1832,62000.0
2012-07-20 10:55:00,16.6,16.61,16.6,16.61,7400.0,11.1832,11.1899,11.1832,11.1899,7400.0
2012-07-20 11:00:00,16.61,16.62,16.59,16.6,85100.0,11.1899,11.1967,11.1765,11.1832,85100.0
2012-07-20 11:05:00,16.6,16.63,16.6,16.61,70300.0,11.1832,11.2034,11.1832,11.1899,70300.0
2012-07-20 11:10:00,16.6,16.6,16.58,16.58,21700.0,11.1832,11.1832,11.1697,11.1697,21700.0
2012-07-20 11:15:00,16.59,16.6,16.52,16.52,57200.0,11.1765,11.1832,11.1293,11.1293,57200.0
2012-07-20 11:20:00,16.52,16.54,16.52,16.54,30600.0,11.1293,11.1428,11.1293,11.1428,30600.0
2012-07-20 11:25:00,16.55,16.55,16.53,16.54,43200.0,11.1495,11.1495,11.1361,11.1428,43200.0
2012-07-20 11:30:00,16.54,16.54,16.52,16.52,5000.0,11.1428,11.1428,11.1293,11.1293,5000.0
2012-07-20 11:35:00,16.52,16.52,16.5,16.51,91600.0,11.1293,11.1293,11.1158,11.1226,91600.0
2012-07-20 11:40:00,16.51,16.51,16.5,16.5,25400.0,11.1226,11.1226,11.1158,11.1158,25400.0
2012-07-20 11:45:00,16.49,16.52,16.49,16.52,78800.0,11.1091,11.1293,11.1091,11.1293,78800.0
2012-07-20 11:50:00,16.52,16.52,16.5,16.5,44600.0,11.1293,11.1293,11.1158,11.1158,44600.0
2012-07-20 11:55:00,16.5,16.52,16.5,16.52,30900.0,11.1158,11.1293,11.1158,11.1293,30900.0
2012-07-20 12:00:00,16.51,16.52,16.5,16.51,31000.0,11.1226,11.1293,11.1158,11.1226,31000.0
2012-07-20 12:05:00,16.5,16.5,16.47,16.49,25200.0,11.1158,11.1158,11.0956,11.1091,25200.0
2012-07-20 12:10:00,16.49,16.5,16.48,16.49,23100.0,11.1091,11.1158,11.1024,11.1091,23100.0
2012-07-20 12:15:00,16.5,16.5,16.49,16.49,17100.0,11.1158,11.1158,11.1091,11.1091,17100.0
2012-07-20 12:20:00,16.48,16.49,16.48,16.49,29100.0,11.1024,11.1091,11.1024,11.1091,29100.0
2012-07-20 12:25:00,16.5,16.5,16.49,16.49,13600.0,11.1158,11.1158,11.1091,11.1091,13600.0
2012-07-20 12:30:00,16.49,16.49,16.47,16.48,97400.0,11.1091,11.1091,11.0956,11.1024,97400.0
2012-07-20 12:35:00,16.47,16.47,16.45,16.45,54300.0,11.0956,11.0956,11.0822,11.0822,54300.0
2012-07-20 12:40:00,16.44,16.45,16.43,16.44,47900.0,11.0754,11.0822,11.0687,11.0754,47900.0
2012-07-20 12:45:00,16.43,16.45,16.43,16.45,21800.0,11.0687,11.0822,11.0687,11.0822,21800.0
2012-07-20 12:50:00,16.44,16.45,16.44,16.44,19900.0,11.0754,11.0822,11.0754,11.0754,19900.0
2012-07-20 12:55:00,16.44,16.47,16.44,16.44,59300.0,11.0754,11.0956,11.0754,11.0754,59300.0
2012-07-20 13:00:00,16.45,16.46,16.44,16.44,12900.0,11.0822,11.0889,11.0754,11.0754,12900.0
2012-07-20 13:05:00,16.44,16.45,16.43,16.44,23000.0,11.0754,11.0822,11.0687,11.0754,23000.0
2012-07-20 13:10:00,16.44,16.45,16.43,16.45,17000.0,11.0754,11.0822,11.0687,11.0822,17000.0
2012-07-20 13:15:00,16.44,16.44,16.43,16.43,2100.0,11.0754,11.0754,11.0687,11.0687,2100.0
2012-07-20 13:20:00,16.43,16.43,16.42,16.42,7400.0,11.0687,11.0687,11.0619,11.0619,7400.0
2012-07-20 13:25:00,16.42,16.43,16.41,16.42,92600.0,11.0619,11.0687,11.0552,11.0619,92600.0
2012-07-20 13:30:00,16.42,16.43,16.42,16.43,37400.0,11.0619,11.0687,11.0619,11.0687,37400.0
2012-07-20 13:35:00,16.42,16.42,16.41,16.42,55500.0,11.0619,11.0619,11.0552,11.0619,55500.0
2012-07-20 13:40:00,16.42,16.42,16.4,16.41,17600.0,11.0619,11.0619,11.0485,11.0552,17600.0
2012-07-20 13:45:00,16.42,16.43,16.42,16.42,28000.0,11.0619,11.0687,11.0619,11.0619,28000.0
2012-07-20 13:50:00,16.41,16.42,16.41,16.42,12100.0,11.0552,11.0619,11.0552,11.0619,12100.0
2012-07-20 13:55:00,16.42,16.42,16.41,16.42,39900.0,11.0619,11.0619,11.0552,11.0619,39900.0
2012-07-20 14:00:00,16.42,16.43,16.42,16.42,27000.0,11.0619,11.0687,11.0619,11.0619,27000.0
2012-07-20 14:05:00,16.42,16.43,16.41,16.41,40600.0,11.0619,11.0687,11.0552,11.0552,40600.0
2012-07-20 14:10:00,16.41,16.42,16.4,16.41,21000.0,11.0552,11.0619,11.0485,11.0552,21000.0
2012-07-20 14:15:00,16.41,16.42,16.4,16.4,34200.0,11.0552,11.0619,11.0485,11.0485,34200.0
2012-07-20 14:20:00,16.41,16.42,16.4,16.41,50400.0,11.0552,11.0619,11.0485,11.0552,50400.0
2012-07-20 14:25:00,16.41,16.41,16.39,16.39,25900.0,11.0552,11.0552,11.0417,11.0417,25900.0
2012-07-20 14:30:00,16.4,16.4,16.38,16.39,74800.0,11.0485,11.0485,11.035,11.0417,74800.0
2012-07-20 14:35:00,16.39,16.4,16.38,16.4,28300.0,11.0417,11.0485,11.035,11.0485,28300.0
2012-07-20 14:40:00,16.4,16.4,16.38,16.38,31200.0,11.0485,11.0485,11.035,11.035,31200.0
2012-07-20 14:45:00,16.38,16.39,16.38,16.38,13900.0,11.035,11.0417,11.035,11.035,13900.0
2012-07-20 14:50:00,16.39,16.39,16.38,16.39,4900.0,11.0417,11.0417,11.035,11.0417,4900.0
2012-07-20 14:55:00,16.38,16.39,16.37,16.38,32700.0,11.035,11.0417,11.0283,11.035,32700.0
2012-07-20 15:00:00,16.38,16.41,16.38,16.41,69700.0,11.035,11.0552,11.035,11.0552,69700.0
2012-07-20 15:05:00,16.41,16.42,16.41,16.42,22600.0,11.0552,11.0619,11.0552,11.0619,22600.0
2012-07-20 15:10:00,16.42,16.42,16.4,16.4,16000.0,11.0619,11.0619,11.0485,11.0485,16000.0
2012-07-20 15:15:00,16.41,16.42,16.41,16.42,29300.0,11.0552,11.0619,11.0552,11.0619,29300.0
2012-07-20 15:20:00,16.42,16.42,16.41,16.42,1900.0,11.0619,11.0619,11.0552,11.0619,1900.0
2012-07-20 15:25:00,16.42,16.42,16.4,16.41,11300.0,11.0619,11.0619,11.0485,11.0552,11300.0
2012-07-20 15:30:00,16.4,16.41,16.39,16.4,78200.0,11.0485,11.0552,11.0417,11.0485,78200.0
2012-07-20 15:35:00,16.4,16.4,16.39,16.39,34800.0,11.0485,11.0485,11.0417,11.0417,34800.0
2012-07-20 15:40:00,16.39,16.4,16.38,16.38,75400.0,11.0417,11.0485,11.035,11.035,75400.0
2012-07-20 15:45:00,16.38,16.4,16.38,16.4,44400.0,11.035,11.0485,11.035,11.0485,44400.0
2012-07-20 15:50:00,16.4,16.41,16.38,16.38,127100.0,11.0485,11.0552,11.035,11.035,127100.0
2012-07-20 15:55:00,16.38,16.38,16.35,16.36,121500.0,11.035,11.035,11.0148,11.0215,121500.0
2012-07-23 09:30:00,16.06,16.08,15.98,16.06,93400.0,10.8194,10.8329,10.7655,10.8194,93400.0
2012-07-23 09:35:00,16.06,16.08,16.04,16.04,36300.0,10.8194,10.8329,10.8059,10.8059,36300.0
2012-07-23 09:40:00,16.04,16.04,15.98,15.99,50100.0,10.8059,10.8059,10.7655,10.7723,50100.0
2012-07-23 09:45:00,15.99,16.01,15.97,16.01,46600.0,10.7723,10.7857,10.7588,10.7857,46600.0
2012-07-23 09:50:00,16.0,16.05,15.99,16.05,46700.0,10.779,10.8127,10.7723,10.8127,46700.0
2012-07-23 09:55:00,16.05,16.06,16.03,16.06,34300.0,10.8127,10.8194,10.7992,10.8194,34300.0
2012-07-23 10:00:00,16.06,16.06,16.01,16.02,58600.0,10.8194,10.8194,10.7857,10.7925,58600.0
2012-07-23 10:05:00,16.01,16.02,15.98,15.98,30000.0,10.7857,10.7925,10.7655,10.7655,30000.0
2012-07-23 10:10:00,15.98,15.99,15.96,15.96,40000.0,10.7655,10.7723,10.752,10.752,40000.0
2012-07-23 10:15:00,15.96,15.96,15.95,15.95,13800.0,10.752,10.752,10.7453,10.7453,13800.0
2012-07-23 10:20:00,15.95,15.97,15.95,15.97,43500.0,10.7453,10.7588,10.7453,10.7588,43500.0
2012-07-23 10:25:00,15.97,15.97,15.95,15.95,45100.0,10.7588,10.7588,10.7453,10.7453,45100.0
2012-07-23 10:30:00,15.95,15.95,15.94,15.95,52000.0,10.7453,10.7453,10.7386,10.7453,52000.0
2012-07-23 10:35:00,15.95,15.97,15.95,15.95,40800.0,10.7453,10.7588,10.7453,10.7453,40800.0
2012-07-23 10:40:00,15.95,16.01,15.95,16.0,56700.0,10.7453,10.7857,10.7453,10.779,56700.0
2012-07-23 10:45:00,16.0,16.03,16.0,16.01,46500.0,10.779,10.7992,10.779,10.7857,46500.0
2012-07-23 10:50:00,16.02,16.02,15.99,16.0,24400.0,10.7925,10.7925,10.7723,10.779,24400.0
2012-07-23 10:55:00,15.99,15.99,15.98,15.99,36300.0,10.7723,10.7723,10.7655,10.7723,36300.0
2012-07-23 11:00:00,16.0,16.01,15.99,16.0,57500.0,10.779,10.7857,10.7723,10.779,57500.0
2012-07-23 11:05:00,16.0,16.01,15.99,16.01,17200.0,10.779,10.7857,10.7723,10.7857,17200.0
2012-07-23 11:10:00,16.01,16.04,16.01,16.02,35300.0,10.7857,10.8059,10.7857,10.7925,35300.0
2012-07-23 11:15:00,16.03,16.03,16.01,16.01,18900.0,10.7992,10.7992,10.7857,10.7857,18900.0
2012-07-23 11:20:00,16.01,16.01,16.0,16.01,18500.0,10.7857,10.7857,10.779,10.7857,18500.0
2012-07-23 11:25:00,16.01,16.03,16.0,16.03,18700.0,10.7857,10.7992,10.779,10.7992,18700.0
2012-07-23 11:30:00,16.03,16.03,16.01,16.01,36000.0,10.7992,10.7992,10.7857,10.7857,36000.0
2012-07-23 11:35:00,16.0,16.0,15.97,15.98,41000.0,10.779,10.779,10.7588,10.7655,41000.0
2012-07-23 11:40:00,15.99,16.01,15.99,16.01,34700.0,10.7723,10.7857,10.7723,10.7857,34700.0
2012-07-23 11:45:00,16.01,16.03,16.01,16.03,18900.0,10.7857,10.7992,10.7857,10.7992,18900.0
2012-07-23 11:50:00,16.03,16.05,16.03,16.05,9700.0,10.7992,10.8127,10.7992,10.8127,9700.0
2012-07-23 11:55:00,16.05,16.05,16.04,16.04,35400.0,10.8127,10.8127,10.8059,10.8059,35400.0
2012-07-23 12:00:00,16.05,16.05,16.03,16.03,9400.0,10.8127,10.8127,10.7992,10.7992,9400.0
2012-07-23 12:05:00,16.03,16.04,16.03,16.04,17200.0,10.7992,10.8059,10.7992,10.8059,17200.0
2012-07-23 12:10:00,16.04,16.05,16.03,16.03,15400.0,10.8059,10.8127,10.7992,10.7992,15400.0
2012-07-23 12:15:00,16.04,16.05,16.02,16.03,11200.0,10.8059,10.8127,10.7925,10.7992,11200.0
2012-07-23 12:20:00,16.03,16.05,16.03,16.05,71600.0,10.7992,10.8127,10.7992,10.8127,71600.0
2012-07-23 12:25:00,16.05,16.06,16.05,16.05,20800.0,10.8127,10.8194,10.8127,10.8127,20800.0
2012-07-23 12:30:00,16.04,16.05,16.02,16.04,35500.0,10.8059,10.8127,10.7925,10.8059,35500.0
2012-07-23 12:35:00,16.05,16.07,16.05,16.07,28100.0,10.8127,10.8262,10.8127,10.8262,28100.0
2012-07-23 12:40:00,16.08,16.08,16.06,16.06,21400.0,10.8329,10.8329,10.8194,10.8194,21400.0
2012-07-23 12:45:00,16.07,16.09,16.07,16.09,29500.0,10.8262,10.8396,10.8262,10.8396,29500.0
2012-07-23 12:50:00,16.08,16.12,16.08,16.12,22900.0,10.8329,10.8598,10.8329,10.8598,22900.0
2012-07-23 12:55:00,16.12,16.12,16.1,16.1,16100.0,10.8598,10.8598,10.8464,10.8464,16100.0
2012-07-23 13:00:00,16.1,16.1,16.09,16.09,10200.0,10.8464,10.8464,10.8396,10.8396,10200.0
2012-07-23 13:05:00,16.09,16.1,16.09,16.1,21300.0,10.8396,10.8464,10.8396,10.8464,21300.0
2012-07-23 13:10:00,16.1,16.11,16.1,16.11,32800.0,10.8464,10.8531,10.8464,10.8531,32800.0
2012-07-23 13:15:00,16.11,16.12,16.1,16.11,25400.0,10.8531,10.8598,10.8464,10.8531,25400.0
2012-07-23 13:20:00,16.1,16.11,16.1,16.11,9800.0,10.8464,10.8531,10.8464,10.8531,9800.0
2012-07-23 13:25:00,16.11,16.11,16.1,16.11,13800.0,10.8531,10.8531,10.8464,10.8531,13800.0
2012-07-23 13:30:00,16.1,16.11,16.1,16.1,2500.0,10.8464,10.8531,10.8464,10.8464,2500.0
2012-07-23 13:35:00,16.1,16.1,16.09,16.1,28700.0,10.8464,10.8464,10.8396,10.8464,28700.0
2012-07-23 13:40:00,16.09,16.09,16.08,16.08,17600.0,10.8396,10.8396,10.8329,10.8329,17600.0
2012-07-23 13:45:00,16.08,16.08,16.08,16.08,200.0,10.8329,10.8329,10.8329,10.8329,200.0
2012-07-23 13:50:00,16.08,16.09,16.08,16.08,30500.0,10.8329,10.8396,10.8329,10.8329,30500.0
2012-07-23 13:55:00,16.09,16.11,16.09,16.11,35500.0,10.8396,10.8531,10.8396,10.8531,35500.0
2012-07-23 14:00:00,16.11,16.12,16.1,16.1,17500.0,10.8531,10.8598,10.8464,10.8464,17500.0
2012-07-23 14:05:00,16.1,16.14,16.1,16.13,44400.0,10.8464,10.8733,10.8464,10.8666,44400.0
2012-07-23 14:10:00,16.14,16.15,16.13,16.13,60000.0,10.8733,10.88,10.8666,10.8666,60000.0
2012-07-23 14:15:00,16.13,16.13,16.1,16.1,48000.0,10.8666,10.8666,10.8464,10.8464,48000.0
2012-07-23 14:20:00,16.1,16.1,16.09,16.09,16400.0,10.8464,10.8464,10.8396,10.8396,16400.0
2012-07-23 14:25:00,16.1,16.1,16.07,16.09,70200.0,10.8464,10.8464,10.8262,10.8396,70200.0
2012-07-23 14:30:00,16.08,16.08,16.06,16.07,32500.0,10.8329,10.8329,10.8194,10.8262,32500.0
2012-07-23 14:35:00,16.07,16.07,16.07,16.07,6700.0,10.8262,10.8262,10.8262,10.8262,6700.0
2012-07-23 14:40:00,16.07,16.08,16.04,16.04,92700.0,10.8262,10.8329,10.8059,10.8059,92700.0
2012-07-23 14:45:00,16.03,16.05,16.02,16.05,80300.0,10.7992,10.8127,10.7925,10.8127,80300.0
2012-07-23 14:50:00,16.05,16.05,16.03,16.03,42600.0,10.8127,10.8127,10.7992,10.7992,42600.0
2012-07-23 14:55:00,16.04,16.05,16.04,16.05,14100.0,10.8059,10.8127,10.8059,10.8127,14100.0
2012-07-23 15:00:00,16.05,16.05,16.02,16.02,77200.0,10.8127,10.8127,10.7925,10.7925,77200.0
2012-07-23 15:05:00,16.02,16.06,16.02,16.05,64300.0,10.7925,10.8194,10.7925,10.8127,64300.0
2012-07-23 15:10:00,16.05,16.06,16.05,16.06,20500.0,10.8127,10.8194,10.8127,10.8194,20500.0
2012-07-23 15:15:00,16.06,16.09,16.06,16.08,31500.0,10.8194,10.8396,10.8194,10.8329,31500.0
2012-07-23 15:20:00,16.08,16.11,16.08,16.11,42100.0,10.8329,10.8531,10.8329,10.8531,42100.0
2012-07-23 15:25:00,16.11,16.15,16.1,16.11,179000.0,10.8531,10.88,10.8464,10.8531,179000.0
2012-07-23 15:30:00,16.12,16.13,16.09,16.09,163500.0,10.8598,10.8666,10.8396,10.8396,163500.0
2012-07-23 15:35:00,16.09,16.1,16.09,16.09,44800.0,10.8396,10.8464,10.8396,10.8396,44800.0
2012-07-23 15:40:00,16.09,16.09,16.07,16.08,181400.0,10.8396,10.8396,10.8262,10.8329,181400.0
2012-07-23 15:45:00,16.08,16.08,16.06,16.06,129900.0,10.8329,10.8329,10.8194,10.8194,129900.0
2012-07-23 15:50:00,16.07,16.08,16.07,16.07,70000.0,10.8262,10.8329,10.8262,10.8262,70000.0
2012-07-23 15:55:00,16.07,16.09,16.06,16.06,171300.0,10.8262,10.8396,10.8194,10.8194,171300.0
2012-07-24 09:30:00,15.75,15.75,15.43,15.44,616100.0,10.6106,10.6106,10.395,10.4017,616100.0
2012-07-24 09:35:00,15.44,15.44,15.31,15.31,407300.0,10.4017,10.4017,10.3142,10.3142,407300.0
2012-07-24 09:40:00,15.31,15.39,15.29,15.34,407200.0,10.3142,10.368,10.3007,10.3344,407200.0
2012-07-24 09:45:00,15.34,15.36,15.32,15.35,187300.0,10.3344,10.3478,10.3209,10.3411,187300.0
2012-07-24 09:50:00,15.36,15.36,15.33,15.36,138100.0,10.3478,10.3478,10.3276,10.3478,138100.0
2012-07-24 09:55:00,15.35,15.48,15.34,15.45,309300.0,10.3411,10.4287,10.3344,10.4085,309300.0
2012-07-24 10:00:00,15.46,15.5,15.4,15.4,267400.0,10.4152,10.4422,10.3748,10.3748,267400.0
2012-07-24 10:05:00,15.4,15.4,15.34,15.36,248600.0,10.3748,10.3748,10.3344,10.3478,248600.0
2012-07-24 10:10:00,15.36,15.37,15.35,15.35,80600.0,10.3478,10.3546,10.3411,10.3411,80600.0
2012-07-24 10:15:00,15.35,15.35,15.25,15.25,255100.0,10.3411,10.3411,10.2737,10.2737,255100.0
2012-07-24 10:20:00,15.26,15.26,15.21,15.25,246800.0,10.2805,10.2805,10.2468,10.2737,246800.0
2012-07-24 10:25:00,15.26,15.32,15.24,15.32,210800.0,10.2805,10.3209,10.267,10.3209,210800.0
2012-07-24 10:30:00,15.32,15.32,15.28,15.3,109000.0,10.3209,10.3209,10.2939,10.3074,109000.0
2012-07-24 10:35:00,15.3,15.3,15.29,15.3,12300.0,10.3074,10.3074,10.3007,10.3074,12300.0
2012-07-24 10:40:00,15.3,15.35,15.29,15.35,146000.0,10.3074,10.3411,10.3007,10.3411,146000.0
2012-07-24 10:45:00,15.35,15.35,15.26,15.26,152400.0,10.3411,10.3411,10.2805,10.2805,152400.0
2012-07-24 10:50:00,15.27,15.31,15.26,15.31,129800.0,10.2872,10.3142,10.2805,10.3142,129800.0
2012-07-24 10:55:00,15.31,15.32,15.29,15.29,78300.0,10.3142,10.3209,10.3007,10.3007,78300.0
2012-07-24 11:00:00,15.29,15.3,15.28,15.3,54300.0,10.3007,10.3074,10.2939,10.3074,54300.0
2012-07-24 11:05:00,15.3,15.3,15.25,15.26,111900.0,10.3074,10.3074,10.2737,10.2805,111900.0
2012-07-24 11:10:00,15.27,15.29,15.25,15.28,70100.0,10.2872,10.3007,10.2737,10.2939,70100.0
2012-07-24 11:15:00,15.28,15.31,15.27,15.3,87700.0,10.2939,10.3142,10.2872,10.3074,87700.0
2012-07-24 11:20:00,15.3,15.35,15.3,15.35,128800.0,10.3074,10.3411,10.3074,10.3411,128800.0
2012-07-24 11:25:00,15.35,15.35,15.32,15.33,97700.0,10.3411,10.3411,10.3209,10.3276,97700.0
2012-07-24 11:30:00,15.34,15.34,15.3,15.3,84700.0,10.3344,10.3344,10.3074,10.3074,84700.0
2012-07-24 11:35:00,15.3,15.31,15.23,15.25,135400.0,10.3074,10.3142,10.2603,10.2737,135400.0
2012-07-24 11:40:00,15.24,15.3,15.24,15.28,201600.0,10.267,10.3074,10.267,10.2939,201600.0
2012-07-24 11:45:00,15.27,15.28,15.27,15.27,47600.0,10.2872,10.2939,10.2872,10.2872,47600.0
2012-07-24 11:50:00,15.27,15.27,15.23,15.23,80700.0,10.2872,10.2872,10.2603,10.2603,80700.0
2012-07-24 11:55:00,15.23,15.26,15.23,15.23,128500.0,10.2603,10.2805,10.2603,10.2603,128500.0
2012-07-24 12:00:00,15.23,15.23,15.16,15.16,253600.0,10.2603,10.2603,10.2131,10.2131,253600.0
2012-07-24 12:05:00,15.16,15.17,15.15,15.16,174600.0,10.2131,10.2198,10.2064,10.2131,174600.0
2012-07-24 12:10:00,15.15,15.18,15.14,15.14,126100.0,10.2064,10.2266,10.1996,10.1996,126100.0
2012-07-24 12:15:00,15.14,15.15,15.13,15.13,83200.0,10.1996,10.2064,10.1929,10.1929,83200.0
2012-07-24 12:20:00,15.14,15.16,15.13,15.16,73000.0,10.1996,10.2131,10.1929,10.2131,73000.0
2012-07-24 12:25:00,15.16,15.17,15.15,15.16,67400.0,10.2131,10.2198,10.2064,10.2131,67400.0
2012-07-24 12:30:00,15.16,15.17,15.14,15.16,132800.0,10.2131,10.2198,10.1996,10.2131,132800.0
2012-07-24 12:35:00,15.16,15.16,15.14,15.15,59900.0,10.2131,10.2131,10.1996,10.2064,59900.0
2012-07-24 12:40:00,15.15,15.15,15.13,15.15,33900.0,10.2064,10.2064,10.1929,10.2064,33900.0
2012-07-24 12:45:00,15.15,15.17,15.15,15.16,113100.0,10.2064,10.2198,10.2064,10.2131,113100.0
2012-07-24 12:50:00,15.16,15.18,15.11,15.14,219600.0,10.2131,10.2266,10.1794,10.1996,219600.0
2012-07-24 12:55:00,15.14,15.16,15.14,15.16,46200.0,10.1996,10.2131,10.1996,10.2131,46200.0
2012-07-24 13:00:00,15.16,15.16,15.15,15.15,26200.0,10.2131,10.2131,10.2064,10.2064,26200.0
2012-07-24 13:05:00,15.15,15.16,15.15,15.15,15600.0,10.2064,10.2131,10.2064,10.2064,15600.0
2012-07-24 13:10:00,15.15,15.16,15.13,15.15,65300.0,10.2064,10.2131,10.1929,10.2064,65300.0
2012-07-24 13:15:00,15.15,15.15,15.12,15.12,70900.0,10.2064,10.2064,10.1862,10.1862,70900.0
2012-07-24 13:20:00,15.13,15.14,15.12,15.14,18200.0,10.1929,10.1996,10.1862,10.1996,18200.0
2012-07-24 13:25:00,15.14,15.14,15.13,15.14,18600.0,10.1996,10.1996,10.1929,10.1996,18600.0
2012-07-24 13:30:00,15.14,15.14,15.13,15.14,40100.0,10.1996,10.1996,10.1929,10.1996,40100.0
2012-07-24 13:35:00,15.14,15.15,15.13,15.14,139600.0,10.1996,10.2064,10.1929,10.1996,139600.0
2012-07-24 13:40:00,15.14,15.14,15.12,15.12,69800.0,10.1996,10.1996,10.1862,10.1862,69800.0
2012-07-24 13:45:00,15.12,15.14,15.11,15.11,141300.0,10.1862,10.1996,10.1794,10.1794,141300.0
2012-07-24 13:50:00,15.12,15.17,15.12,15.16,167000.0,10.1862,10.2198,10.1862,10.2131,167000.0
2012-07-24 13:55:00,15.16,15.19,15.16,15.16,92900.0,10.2131,10.2333,10.2131,10.2131,92900.0
2012-07-24 14:00:00,15.16,15.17,15.15,15.15,202400.0,10.2131,10.2198,10.2064,10.2064,202400.0
2012-07-24 14:05:00,15.15,15.16,15.12,15.13,270200.0,10.2064,10.2131,10.1862,10.1929,270200.0
2012-07-24 14:10:00,15.13,15.13,15.11,15.11,18200.0,10.1929,10.1929,10.1794,10.1794,18200.0
2012-07-24 14:15:00,15.12,15.14,15.12,15.14,49700.0,10.1862,10.1996,10.1862,10.1996,49700.0
2012-07-24 14:20:00,15.14,15.15,15.14,15.15,7500.0,10.1996,10.2064,10.1996,10.2064,7500.0
2012-07-24 14:25:00,15.15,15.15,15.11,15.13,110500.0,10.2064,10.2064,10.1794,10.1929,110500.0
2012-07-24 14:30:00,15.13,15.14,15.1,15.12,88700.0,10.1929,10.1996,10.1727,10.1862,88700.0
2012-07-24 14:35:00,15.12,15.14,15.12,15.14,60200.0,10.1862,10.1996,10.1862,10.1996,60200.0
2012-07-24 14:40:00,15.14,15.14,15.12,15.12,45100.0,10.1996,10.1996,10.1862,10.1862,45100.0
2012-07-24 14:45:00,15.12,15.13,15.11,15.11,72000.0,10.1862,10.1929,10.1794,10.1794,72000.0
2012-07-24 14:50:00,15.11,15.11,15.1,15.1,139800.0,10.1794,10.1794,10.1727,10.1727,139800.0
2012-07-24 14:55:00,15.1,15.12,15.06,15.12,268200.0,10.1727,10.1862,10.1457,10.1862,268200.0
2012-07-24 15:00:00,15.12,15.12,15.08,15.09,80600.0,10.1862,10.1862,10.1592,10.1659,80600.0
2012-07-24 15:05:00,15.09,15.1,15.02,15.03,230600.0,10.1659,10.1727,10.1188,10.1255,230600.0
2012-07-24 15:10:00,15.02,15.09,15.02,15.06,139600.0,10.1188,10.1659,10.1188,10.1457,139600.0
2012-07-24 15:15:00,15.07,15.07,15.01,15.01,248100.0,10.1525,10.1525,10.112,10.112,248100.0
2012-07-24 15:20:00,15.01,15.06,15.0,15.06,99700.0,10.112,10.1457,10.1053,10.1457,99700.0
2012-07-24 15:25:00,15.06,15.1,15.06,15.1,68800.0,10.1457,10.1727,10.1457,10.1727,68800.0
2012-07-24 15:30:00,15.1,15.13,15.08,15.09,312600.0,10.1727,10.1929,10.1592,10.1659,312600.0
2012-07-24 15:35:00,15.09,15.14,15.07,15.14,192200.0,10.1659,10.1996,10.1525,10.1996,192200.0
2012-07-24 15:40:00,15.14,15.16,15.1,15.1,130900.0,10.1996,10.2131,10.1727,10.1727,130900.0
2012-07-24 15:45:00,15.09,15.1,15.05,15.05,311000.0,10.1659,10.1727,10.139,10.139,311000.0
2012-07-24 15:50:00,15.06,15.13,15.06,15.12,305800.0,10.1457,10.1929,10.1457,10.1862,305800.0
2012-07-24 15:55:00,15.11,15.14,15.1,15.14,308900.0,10.1794,10.1996,10.1727,10.1996,308900.0
2012-07-25 09:30:00,15.19,15.19,15.0,15.0,516100.0,10.2333,10.2333,10.1053,10.1053,516100.0
2012-07-25 09:35:00,15.01,15.08,15.01,15.08,141600.0,10.112,10.1592,10.112,10.1592,141600.0
2012-07-25 09:40:00,15.09,15.09,15.01,15.02,106100.0,10.1659,10.1659,10.112,10.1188,106100.0
2012-07-25 09:45:00,15.02,15.08,15.02,15.07,83200.0,10.1188,10.1592,10.1188,10.1525,83200.0
2012-07-25 09:50:00,15.07,15.07,15.06,15.07,64500.0,10.1525,10.1525,10.1457,10.1525,64500.0
2012-07-25 09:55:00,15.07,15.15,15.07,15.13,181300.0,10.1525,10.2064,10.1525,10.1929,181300.0
2012-07-25 10:00:00,15.12,15.14,15.1,15.1,74100.0,10.1862,10.1996,10.1727,10.1727,74100.0
2012-07-25 10:05:00,15.1,15.11,15.07,15.07,48200.0,10.1727,10.1794,10.1525,10.1525,48200.0
2012-07-25 10:10:00,15.07,15.08,15.03,15.06,73500.0,10.1525,10.1592,10.1255,10.1457,73500.0
2012-07-25 10:15:00,15.06,15.1,15.06,15.08,61700.0,10.1457,10.1727,10.1457,10.1592,61700.0
2012-07-25 10:20:00,15.08,15.08,15.05,15.06,43300.0,10.1592,10.1592,10.139,10.1457,43300.0
2012-07-25 10:25:00,15.06,15.06,15.02,15.02,102200.0,10.1457,10.1457,10.1188,10.1188,102200.0
2012-07-25 10:30:00,15.02,15.02,14.97,15.0,227900.0,10.1188,10.1188,10.0851,10.1053,227900.0
2012-07-25 10:35:00,15.01,15.05,15.0,15.05,105000.0,10.112,10.139,10.1053,10.139,105000.0
2012-07-25 10:40:00,15.05,15.1,15.05,15.08,311600.0,10.139,10.1727,10.139,10.1592,311600.0
2012-07-25 10:45:00,15.08,15.11,15.07,15.09,258500.0,10.1592,10.1794,10.1525,10.1659,258500.0
2012-07-25 10:50:00,15.08,15.15,15.07,15.15,205400.0,10.1592,10.2064,10.1525,10.2064,205400.0
2012-07-25 10:55:00,15.15,15.21,15.14,15.19,299800.0,10.2064,10.2468,10.1996,10.2333,299800.0
2012-07-25 11:00:00,15.19,15.21,15.18,15.2,129900.0,10.2333,10.2468,10.2266,10.24,129900.0
2012-07-25 11:05:00,15.2,15.22,15.19,15.22,78000.0,10.24,10.2535,10.2333,10.2535,78000.0
2012-07-25 11:10:00,15.22,15.29,15.22,15.28,159500.0,10.2535,10.3007,10.2535,10.2939,159500.0
2012-07-25 11:15:00,15.29,15.31,15.24,15.26,112300.0,10.3007,10.3142,10.267,10.2805,112300.0
2012-07-25 11:20:00,15.26,15.27,15.24,15.24,38200.0,10.2805,10.2872,10.267,10.267,38200.0
2012-07-25 11:25:00,15.24,15.27,15.24,15.27,23500.0,10.267,10.2872,10.267,10.2872,23500.0
2012-07-25 11:30:00,15.27,15.28,15.24,15.28,133300.0,10.2872,10.2939,10.267,10.2939,133300.0
2012-07-25 11:35:00,15.28,15.32,15.27,15.32,144200.0,10.2939,10.3209,10.2872,10.3209,144200.0
2012-07-25 11:40:00,15.32,15.34,15.28,15.28,104300.0,10.3209,10.3344,10.2939,10.2939,104300.0
2012-07-25 11:45:00,15.28,15.3,15.27,15.27,70600.0,10.2939,10.3074,10.2872,10.2872,70600.0
2012-07-25 11:50:00,15.27,15.32,15.27,15.32,27800.0,10.2872,10.3209,10.2872,10.3209,27800.0
2012-07-25 11:55:00,15.32,15.34,15.31,15.34,68000.0,10.3209,10.3344,10.3142,10.3344,68000.0
2012-07-25 12:00:00,15.34,15.39,15.34,15.39,152500.0,10.3344,10.368,10.3344,10.368,152500.0
2012-07-25 12:05:00,15.39,15.39,15.36,15.36,67100.0,10.368,10.368,10.3478,10.3478,67100.0
2012-07-25 12:10:00,15.36,15.37,15.35,15.35,91500.0,10.3478,10.3546,10.3411,10.3411,91500.0
2012-07-25 12:15:00,15.35,15.35,15.35,15.35,29600.0,10.3411,10.3411,10.3411,10.3411,29600.0
2012-07-25 12:20:00,15.35,15.38,15.35,15.38,31700.0,10.3411,10.3613,10.3411,10.3613,31700.0
2012-07-25 12:25:00,15.37,15.38,15.37,15.38,10300.0,10.3546,10.3613,10.3546,10.3613,10300.0
2012-07-25 12:30:00,15.38,15.42,15.38,15.39,115100.0,10.3613,10.3883,10.3613,10.368,115100.0
2012-07-25 12:35:00,15.39,15.4,15.38,15.4,81100.0,10.368,10.3748,10.3613,10.3748,81100.0
2012-07-25 12:40:00,15.4,15.42,15.4,15.42,20200.0,10.3748,10.3883,10.3748,10.3883,20200.0
2012-07-25 12:45:00,15.41,15.45,15.41,15.43,64900.0,10.3815,10.4085,10.3815,10.395,64900.0
2012-07-25 12:50:00,15.43,15.43,15.4,15.42,40600.0,10.395,10.395,10.3748,10.3883,40600.0
2012-07-25 12:55:00,15.42,15.43,15.42,15.43,53500.0,10.3883,10.395,10.3883,10.395,53500.0
2012-07-25 13:00:00,15.43,15.45,15.43,15.44,97800.0,10.395,10.4085,10.395,10.4017,97800.0
2012-07-25 13:05:00,15.45,15.47,15.45,15.46,56200.0,10.4085,10.4219,10.4085,10.4152,56200.0
2012-07-25 13:10:00,15.47,15.47,15.46,15.47,5800.0,10.4219,10.4219,10.4152,10.4219,5800.0
2012-07-25 13:15:00,15.47,15.47,15.44,15.44,29100.0,10.4219,10.4219,10.4017,10.4017,29100.0
2012-07-25 13:20:00,15.44,15.45,15.44,15.45,5800.0,10.4017,10.4085,10.4017,10.4085,5800.0
2012-07-25 13:25:00,15.45,15.47,15.44,15.47,87700.0,10.4085,10.4219,10.4017,10.4219,87700.0
2012-07-25 13:30:00,15.47,15.47,15.44,15.46,56700.0,10.4219,10.4219,10.4017,10.4152,56700.0
2012-07-25 13:35:00,15.46,15.48,15.46,15.48,106900.0,10.4152,10.4287,10.4152,10.4287,106900.0
2012-07-25 13:40:00,15.48,15.48,15.47,15.48,8600.0,10.4287,10.4287,10.4219,10.4287,8600.0
2012-07-25 13:45:00,15.48,15.48,15.48,15.48,42300.0,10.4287,10.4287,10.4287,10.4287,42300.0
2012-07-25 13:50:00,15.47,15.48,15.44,15.45,62500.0,10.4219,10.4287,10.4017,10.4085,62500.0
2012-07-25 13:55:00,15.46,15.49,15.46,15.48,182900.0,10.4152,10.4354,10.4152,10.4287,182900.0
2012-07-25 14:00:00,15.48,15.48,15.48,15.48,30800.0,10.4287,10.4287,10.4287,10.4287,30800.0
2012-07-25 14:05:00,15.48,15.48,15.48,15.48,35800.0,10.4287,10.4287,10.4287,10.4287,35800.0
2012-07-25 14:10:00,15.48,15.5,15.48,15.5,69000.0,10.4287,10.4422,10.4287,10.4422,69000.0
2012-07-25 14:15:00,15.5,15.5,15.49,15.49,48500.0,10.4422,10.4422,10.4354,10.4354,48500.0
2012-07-25 14:20:00,15.49,15.51,15.49,15.51,10100.0,10.4354,10.4489,10.4354,10.4489,10100.0
2012-07-25 14:25:00,15.51,15.51,15.5,15.51,4300.0,10.4489,10.4489,10.4422,10.4489,4300.0
2012-07-25 14:30:00,15.51,15.53,15.51,15.53,81900.0,10.4489,10.4624,10.4489,10.4624,81900.0
2012-07-25 14:35:00,15.53,15.56,15.52,15.52,89100.0,10.4624,10.4826,10.4556,10.4556,89100.0
2012-07-25 14:40:00,15.52,15.54,15.52,15.52,92400.0,10.4556,10.4691,10.4556,10.4556,92400.0
2012-07-25 14:45:00,15.52,15.52,15.51,15.51,5300.0,10.4556,10.4556,10.4489,10.4489,5300.0
2012-07-25 14:50:00,15.52,15.54,15.52,15.53,19800.0,10.4556,10.4691,10.4556,10.4624,19800.0
2012-07-25 14:55:00,15.54,15.54,15.49,15.49,63200.0,10.4691,10.4691,10.4354,10.4354,63200.0
2012-07-25 15:00:00,15.49,15.52,15.49,15.51,35900.0,10.4354,10.4556,10.4354,10.4489,35900.0
2012-07-25 15:05:00,15.51,15.52,15.48,15.48,41100.0,10.4489,10.4556,10.4287,10.4287,41100.0
2012-07-25 15:10:00,15.48,15.48,15.45,15.45,34100.0,10.4287,10.4287,10.4085,10.4085,34100.0
2012-07-25 15:15:00,15.45,15.45,15.44,15.44,67800.0,10.4085,10.4085,10.4017,10.4017,67800.0
2012-07-25 15:20:00,15.44,15.44,15.42,15.43,29500.0,10.4017,10.4017,10.3883,10.395,29500.0
2012-07-25 15:25:00,15.43,15.43,15.42,15.42,27100.0,10.395,10.395,10.3883,10.3883,27100.0
2012-07-25 15:30:00,15.43,15.43,15.37,15.39,105900.0,10.395,10.395,10.3546,10.368,105900.0
2012-07-25 15:35:00,15.38,15.44,15.38,15.43,301700.0,10.3613,10.4017,10.3613,10.395,301700.0
2012-07-25 15:40:00,15.43,15.44,15.4,15.43,170800.0,10.395,10.4017,10.3748,10.395,170800.0
2012-07-25 15:45:00,15.42,15.45,15.4,15.44,159600.0,10.3883,10.4085,10.3748,10.4017,159600.0
2012-07-25 15:50:00,15.44,15.44,15.41,15.41,138900.0,10.4017,10.4017,10.3815,10.3815,138900.0
2012-07-25 15:55:00,15.41,15.44,15.41,15.44,226900.0,10.3815,10.4017,10.3815,10.4017,226900.0
2012-07-26 09:30:00,15.68,15.78,15.61,15.69,228500.0,10.5634,10.6308,10.5163,10.5702,228500.0
2012-07-26 09:35:00,15.7,15.73,15.67,15.73,159600.0,10.5769,10.5971,10.5567,10.5971,159600.0
2012-07-26 09:40:00,15.74,15.74,15.61,15.61,129900.0,10.6038,10.6038,10.5163,10.5163,129900.0
2012-07-26 09:45:00,15.61,15.62,15.59,15.6,68200.0,10.5163,10.523,10.5028,10.5095,68200.0
2012-07-26 09:50:00,15.6,15.61,15.6,15.6,19600.0,10.5095,10.5163,10.5095,10.5095,19600.0
2012-07-26 09:55:00,15.6,15.65,15.6,15.61,97500.0,10.5095,10.5432,10.5095,10.5163,97500.0
2012-07-26 10:00:00,15.6,15.63,15.6,15.6,100500.0,10.5095,10.5297,10.5095,10.5095,100500.0
2012-07-26 10:05:00,15.6,15.65,15.6,15.64,131600.0,10.5095,10.5432,10.5095,10.5365,131600.0
2012-07-26 10:10:00,15.64,15.65,15.64,15.64,38800.0,10.5365,10.5432,10.5365,10.5365,38800.0
2012-07-26 10:15:00,15.65,15.65,15.62,15.63,73900.0,10.5432,10.5432,10.523,10.5297,73900.0
2012-07-26 10:20:00,15.63,15.65,15.62,15.64,48100.0,10.5297,10.5432,10.523,10.5365,48100.0
2012-07-26 10:25:00,15.64,15.65,15.64,15.64,48300.0,10.5365,10.5432,10.5365,10.5365,48300.0
2012-07-26 10:30:00,15.64,15.64,15.62,15.62,21900.0,10.5365,10.5365,10.523,10.523,21900.0
2012-07-26 10:35:00,15.61,15.62,15.6,15.6,22600.0,10.5163,10.523,10.5095,10.5095,22600.0
2012-07-26 10:40:00,15.6,15.61,15.59,15.59,70100.0,10.5095,10.5163,10.5028,10.5028,70100.0
2012-07-26 10:45:00,15.58,15.58,15.56,15.58,21200.0,10.496,10.496,10.4826,10.496,21200.0
2012-07-26 10:50:00,15.57,15.57,15.52,15.53,68900.0,10.4893,10.4893,10.4556,10.4624,68900.0
2012-07-26 10:55:00,15.53,15.56,15.52,15.55,63600.0,10.4624,10.4826,10.4556,10.4758,63600.0
2012-07-26 11:00:00,15.55,15.56,15.55,15.56,49900.0,10.4758,10.4826,10.4758,10.4826,49900.0
2012-07-26 11:05:00,15.55,15.55,15.51,15.52,53400.0,10.4758,10.4758,10.4489,10.4556,53400.0
2012-07-26 11:10:00,15.52,15.6,15.51,15.6,218400.0,10.4556,10.5095,10.4489,10.5095,218400.0
2012-07-26 11:15:00,15.6,15.62,15.6,15.62,100600.0,10.5095,10.523,10.5095,10.523,100600.0
2012-07-26 11:20:00,15.61,15.61,15.55,15.55,54100.0,10.5163,10.5163,10.4758,10.4758,54100.0
2012-07-26 11:25:00,15.56,15.6,15.56,15.6,231600.0,10.4826,10.5095,10.4826,10.5095,231600.0
2012-07-26 11:30:00,15.6,15.61,15.6,15.61,103400.0,10.5095,10.5163,10.5095,10.5163,103400.0
2012-07-26 11:35:00,15.61,15.61,15.57,15.6,47100.0,10.5163,10.5163,10.4893,10.5095,47100.0
2012-07-26 11:40:00,15.59,15.6,15.54,15.54,26100.0,10.5028,10.5095,10.4691,10.4691,26100.0
2012-07-26 11:45:00,15.54,15.54,15.5,15.5,97800.0,10.4691,10.4691,10.4422,10.4422,97800.0
2012-07-26 11:50:00,15.49,15.5,15.47,15.47,15300.0,10.4354,10.4422,10.4219,10.4219,15300.0
2012-07-26 11:55:00,15.48,15.49,15.48,15.49,32700.0,10.4287,10.4354,10.4287,10.4354,32700.0
2012-07-26 12:00:00,15.49,15.49,15.48,15.48,30000.0,10.4354,10.4354,10.4287,10.4287,30000.0
2012-07-26 12:05:00,15.48,15.49,15.48,15.48,46200.0,10.4287,10.4354,10.4287,10.4287,46200.0
2012-07-26 12:10:00,15.47,15.5,15.47,15.5,24800.0,10.4219,10.4422,10.4219,10.4422,24800.0
2012-07-26 12:15:00,15.5,15.5,15.49,15.49,36000.0,10.4422,10.4422,10.4354,10.4354,36000.0
2012-07-26 12:20:00,15.49,15.5,15.49,15.5,18000.0,10.4354,10.4422,10.4354,10.4422,18000.0
2012-07-26 12:25:00,15.51,15.51,15.5,15.5,2700.0,10.4489,10.4489,10.4422,10.4422,2700.0
2012-07-26 12:30:00,15.5,15.51,15.49,15.51,14500.0,10.4422,10.4489,10.4354,10.4489,14500.0
2012-07-26 12:35:00,15.51,15.54,15.51,15.53,36500.0,10.4489,10.4691,10.4489,10.4624,36500.0
2012-07-26 12:40:00,15.53,15.54,15.52,15.52,16400.0,10.4624,10.4691,10.4556,10.4556,16400.0
2012-07-26 12:45:00,15.52,15.52,15.51,15.51,6400.0,10.4556,10.4556,10.4489,10.4489,6400.0
2012-07-26 12:50:00,15.5,15.51,15.5,15.5,12400.0,10.4422,10.4489,10.4422,10.4422,12400.0
2012-07-26 12:55:00,15.5,15.52,15.49,15.52,30600.0,10.4422,10.4556,10.4354,10.4556,30600.0
2012-07-26 13:00:00,15.52,15.54,15.52,15.54,22200.0,10.4556,10.4691,10.4556,10.4691,22200.0
2012-07-26 13:05:00,15.54,15.55,15.53,15.53,16600.0,10.4691,10.4758,10.4624,10.4624,16600.0
2012-07-26 13:10:00,15.53,15.53,15.52,15.52,8900.0,10.4624,10.4624,10.4556,10.4556,8900.0
2012-07-26 13:15:00,15.52,15.54,15.52,15.54,21300.0,10.4556,10.4691,10.4556,10.4691,21300.0
2012-07-26 13:20:00,15.54,15.54,15.52,15.54,74500.0,10.4691,10.4691,10.4556,10.4691,74500.0
2012-07-26 13:25:00,15.54,15.57,15.54,15.56,81300.0,10.4691,10.4893,10.4691,10.4826,81300.0
2012-07-26 13:30:00,15.57,15.59,15.56,15.56,41900.0,10.4893,10.5028,10.4826,10.4826,41900.0
2012-07-26 13:35:00,15.56,15.56,15.54,15.55,26600.0,10.4826,10.4826,10.4691,10.4758,26600.0
2012-07-26 13:40:00,15.55,15.55,15.54,15.55,14900.0,10.4758,10.4758,10.4691,10.4758,14900.0
2012-07-26 13:45:00,15.55,15.55,15.55,15.55,0.0,10.4758,10.4758,10.4758,10.4758,0.0
2012-07-26 13:50:00,15.54,15.54,15.52,15.53,39800.0,10.4691,10.4691,10.4556,10.4624,39800.0
2012-07-26 13:55:00,15.52,15.53,15.52,15.53,9100.0,10.4556,10.4624,10.4556,10.4624,9100.0
2012-07-26 14:00:00,15.54,15.54,15.52,15.53,31700.0,10.4691,10.4691,10.4556,10.4624,31700.0
2012-07-26 14:05:00,15.53,15.53,15.52,15.52,3400.0,10.4624,10.4624,10.4556,10.4556,3400.0
2012-07-26 14:10:00,15.52,15.52,15.5,15.5,88500.0,10.4556,10.4556,10.4422,10.4422,88500.0
2012-07-26 14:15:00,15.5,15.5,15.48,15.48,74000.0,10.4422,10.4422,10.4287,10.4287,74000.0
2012-07-26 14:20:00,15.48,15.48,15.48,15.48,26800.0,10.4287,10.4287,10.4287,10.4287,26800.0
2012-07-26 14:25:00,15.48,15.49,15.46,15.48,48500.0,10.4287,10.4354,10.4152,10.4287,48500.0
2012-07-26 14:30:00,15.48,15.48,15.45,15.45,35100.0,10.4287,10.4287,10.4085,10.4085,35100.0
2012-07-26 14:35:00,15.46,15.46,15.45,15.46,25300.0,10.4152,10.4152,10.4085,10.4152,25300.0
2012-07-26 14:40:00,15.46,15.46,15.38,15.38,200200.0,10.4152,10.4152,10.3613,10.3613,200200.0
2012-07-26 14:45:00,15.38,15.41,15.38,15.4,51100.0,10.3613,10.3815,10.3613,10.3748,51100.0
2012-07-26 14:50:00,15.4,15.44,15.4,15.44,74800.0,10.3748,10.4017,10.3748,10.4017,74800.0
2012-07-26 14:55:00,15.44,15.44,15.41,15.41,55000.0,10.4017,10.4017,10.3815,10.3815,55000.0
2012-07-26 15:00:00,15.41,15.42,15.41,15.41,20100.0,10.3815,10.3883,10.3815,10.3815,20100.0
2012-07-26 15:05:00,15.41,15.41,15.39,15.4,64700.0,10.3815,10.3815,10.368,10.3748,64700.0
2012-07-26 15:10:00,15.4,15.41,15.37,15.37,142500.0,10.3748,10.3815,10.3546,10.3546,142500.0
2012-07-26 15:15:00,15.38,15.39,15.36,15.37,48800.0,10.3613,10.368,10.3478,10.3546,48800.0
2012-07-26 15:20:00,15.37,15.4,15.36,15.38,114300.0,10.3546,10.3748,10.3478,10.3613,114300.0
2012-07-26 15:25:00,15.39,15.4,15.38,15.4,67200.0,10.368,10.3748,10.3613,10.3748,67200.0
2012-07-26 15:30:00,15.4,15.42,15.39,15.41,106800.0,10.3748,10.3883,10.368,10.3815,106800.0
2012-07-26 15:35:00,15.4,15.4,15.4,15.4,58100.0,10.3748,10.3748,10.3748,10.3748,58100.0
2012-07-26 15:40:00,15.4,15.43,15.4,15.41,117900.0,10.3748,10.395,10.3748,10.3815,117900.0
2012-07-26 15:45:00,15.42,15.44,15.38,15.39,137300.0,10.3883,10.4017,10.3613,10.368,137300.0
2012-07-26 15:50:00,15.4,15.4,15.39,15.39,47900.0,10.3748,10.3748,10.368,10.368,47900.0
2012-07-26 15:55:00,15.39,15.41,15.35,15.35,372800.0,10.368,10.3815,10.3411,10.3411,372800.0
2012-07-27 09:30:00,15.46,15.47,15.4,15.41,70300.0,10.4152,10.4219,10.3748,10.3815,70300.0
2012-07-27 09:35:00,15.41,15.44,15.39,15.4,100300.0,10.3815,10.4017,10.368,10.3748,100300.0
2012-07-27 09:40:00,15.4,15.4,15.31,15.32,98100.0,10.3748,10.3748,10.3142,10.3209,98100.0
2012-07-27 09:45:00,15.33,15.35,15.31,15.31,75700.0,10.3276,10.3411,10.3142,10.3142,75700.0
2012-07-27 09:50:00,15.31,15.36,15.31,15.35,89200.0,10.3142,10.3478,10.3142,10.3411,89200.0
2012-07-27 09:55:00,15.35,15.38,15.35,15.36,54300.0,10.3411,10.3613,10.3411,10.3478,54300.0
2012-07-27 10:00:00,15.37,15.38,15.35,15.37,78600.0,10.3546,10.3613,10.3411,10.3546,78600.0
2012-07-27 10:05:00,15.36,15.37,15.35,15.35,22000.0,10.3478,10.3546,10.3411,10.3411,22000.0
2012-07-27 10:10:00,15.35,15.35,15.34,15.34,29000.0,10.3411,10.3411,10.3344,10.3344,29000.0
2012-07-27 10:15:00,15.34,15.35,15.34,15.35,21800.0,10.3344,10.3411,10.3344,10.3411,21800.0
2012-07-27 10:20:00,15.35,15.38,15.34,15.36,57300.0,10.3411,10.3613,10.3344,10.3478,57300.0
2012-07-27 10:25:00,15.37,15.45,15.37,15.44,80400.0,10.3546,10.4085,10.3546,10.4017,80400.0
2012-07-27 10:30:00,15.45,15.48,15.44,15.48,34100.0,10.4085,10.4287,10.4017,10.4287,34100.0
2012-07-27 10:35:00,15.48,15.48,15.47,15.47,35400.0,10.4287,10.4287,10.4219,10.4219,35400.0
2012-07-27 10:40:00,15.47,15.5,15.47,15.5,58800.0,10.4219,10.4422,10.4219,10.4422,58800.0
2012-07-27 10:45:00,15.51,15.53,15.51,15.51,64600.0,10.4489,10.4624,10.4489,10.4489,64600.0
2012-07-27 10:50:00,15.51,15.52,15.51,15.51,40900.0,10.4489,10.4556,10.4489,10.4489,40900.0
2012-07-27 10:55:00,15.52,15.55,15.52,15.53,46300.0,10.4556,10.4758,10.4556,10.4624,46300.0
2012-07-27 11:00:00,15.54,15.55,15.53,15.54,44100.0,10.4691,10.4758,10.4624,10.4691,44100.0
2012-07-27 11:05:00,15.54,15.55,15.52,15.52,35300.0,10.4691,10.4758,10.4556,10.4556,35300.0
2012-07-27 11:10:00,15.52,15.53,15.52,15.52,2600.0,10.4556,10.4624,10.4556,10.4556,2600.0
2012-07-27 11:15:00,15.52,15.53,15.52,15.53,16500.0,10.4556,10.4624,10.4556,10.4624,16500.0
2012-07-27 11:20:00,15.53,15.55,15.53,15.55,15600.0,10.4624,10.4758,10.4624,10.4758,15600.0
2012-07-27 11:25:00,15.55,15.55,15.51,15.51,29100.0,10.4758,10.4758,10.4489,10.4489,29100.0
2012-07-27 11:30:00,15.51,15.54,15.51,15.52,64300.0,10.4489,10.4691,10.4489,10.4556,64300.0
2012-07-27 11:35:00,15.52,15.52,15.5,15.5,45300.0,10.4556,10.4556,10.4422,10.4422,45300.0
2012-07-27 11:40:00,15.49,15.5,15.48,15.48,54000.0,10.4354,10.4422,10.4287,10.4287,54000.0
2012-07-27 11:45:00,15.48,15.49,15.46,15.49,70800.0,10.4287,10.4354,10.4152,10.4354,70800.0
2012-07-27 11:50:00,15.5,15.51,15.5,15.51,14400.0,10.4422,10.4489,10.4422,10.4489,14400.0
2012-07-27 11:55:00,15.51,15.52,15.49,15.51,128000.0,10.4489,10.4556,10.4354,10.4489,128000.0
2012-07-27 12:00:00,15.52,15.52,15.48,15.48,90900.0,10.4556,10.4556,10.4287,10.4287,90900.0
2012-07-27 12:05:00,15.48,15.49,15.48,15.48,52200.0,10.4287,10.4354,10.4287,10.4287,52200.0
2012-07-27 12:10:00,15.48,15.48,15.48,15.48,4000.0,10.4287,10.4287,10.4287,10.4287,4000.0
2012-07-27 12:15:00,15.48,15.48,15.44,15.44,45300.0,10.4287,10.4287,10.4017,10.4017,45300.0
2012-07-27 12:20:00,15.44,15.46,15.44,15.46,31600.0,10.4017,10.4152,10.4017,10.4152,31600.0
2012-07-27 12:25:00,15.47,15.48,15.47,15.47,52800.0,10.4219,10.4287,10.4219,10.4219,52800.0
2012-07-27 12:30:00,15.47,15.51,15.47,15.51,55600.0,10.4219,10.4489,10.4219,10.4489,55600.0
2012-07-27 12:35:00,15.51,15.52,15.49,15.49,33900.0,10.4489,10.4556,10.4354,10.4354,33900.0
2012-07-27 12:40:00,15.49,15.49,15.49,15.49,1400.0,10.4354,10.4354,10.4354,10.4354,1400.0
2012-07-27 12:45:00,15.49,15.49,15.49,15.49,400.0,10.4354,10.4354,10.4354,10.4354,400.0
2012-07-27 12:50:00,15.49,15.49,15.49,15.49,200.0,10.4354,10.4354,10.4354,10.4354,200.0
2012-07-27 12:55:00,15.5,15.51,15.5,15.51,42000.0,10.4422,10.4489,10.4422,10.4489,42000.0
2012-07-27 13:00:00,15.52,15.55,15.52,15.55,42200.0,10.4556,10.4758,10.4556,10.4758,42200.0
2012-07-27 13:05:00,15.55,15.57,15.55,15.55,67700.0,10.4758,10.4893,10.4758,10.4758,67700.0
2012-07-27 13:10:00,15.55,15.55,15.54,15.54,4400.0,10.4758,10.4758,10.4691,10.4691,4400.0
2012-07-27 13:15:00,15.55,15.55,15.51,15.52,92100.0,10.4758,10.4758,10.4489,10.4556,92100.0
2012-07-27 13:20:00,15.52,15.54,15.52,15.54,29700.0,10.4556,10.4691,10.4556,10.4691,29700.0
2012-07-27 13:25:00,15.54,15.62,15.54,15.62,122700.0,10.4691,10.523,10.4691,10.523,122700.0
2012-07-27 13:30:00,15.62,15.64,15.62,15.63,64400.0,10.523,10.5365,10.523,10.5297,64400.0
2012-07-27 13:35:00,15.63,15.66,15.63,15.66,381800.0,10.5297,10.5499,10.5297,10.5499,381800.0
2012-07-27 13:40:00,15.65,15.67,15.65,15.65,56600.0,10.5432,10.5567,10.5432,10.5432,56600.0
2012-07-27 13:45:00,15.65,15.65,15.63,15.63,71100.0,10.5432,10.5432,10.5297,10.5297,71100.0
2012-07-27 13:50:00,15.63,15.65,15.63,15.64,22600.0,10.5297,10.5432,10.5297,10.5365,22600.0
2012-07-27 13:55:00,15.65,15.66,15.65,15.66,87600.0,10.5432,10.5499,10.5432,10.5499,87600.0
2012-07-27 14:00:00,15.66,15.66,15.66,15.66,2400.0,10.5499,10.5499,10.5499,10.5499,2400.0
2012-07-27 14:05:00,15.66,15.67,15.66,15.66,57100.0,10.5499,10.5567,10.5499,10.5499,57100.0
2012-07-27 14:10:00,15.65,15.65,15.63,15.63,34300.0,10.5432,10.5432,10.5297,10.5297,34300.0
2012-07-27 14:15:00,15.64,15.65,15.64,15.65,25800.0,10.5365,10.5432,10.5365,10.5432,25800.0
2012-07-27 14:20:00,15.65,15.65,15.61,15.61,63600.0,10.5432,10.5432,10.5163,10.5163,63600.0
2012-07-27 14:25:00,15.61,15.63,15.61,15.62,35300.0,10.5163,10.5297,10.5163,10.523,35300.0
2012-07-27 14:30:00,15.62,15.64,15.61,15.64,37000.0,10.523,10.5365,10.5163,10.5365,37000.0
2012-07-27 14:35:00,15.63,15.64,15.63,15.64,35600.0,10.5297,10.5365,10.5297,10.5365,35600.0
2012-07-27 14:40:00,15.63,15.65,15.63,15.65,26100.0,10.5297,10.5432,10.5297,10.5432,26100.0
2012-07-27 14:45:00,15.64,15.65,15.63,15.64,47900.0,10.5365,10.5432,10.5297,10.5365,47900.0
2012-07-27 14:50:00,15.64,15.66,15.64,15.65,64000.0,10.5365,10.5499,10.5365,10.5432,64000.0
2012-07-27 14:55:00,15.66,15.67,15.65,15.65,46900.0,10.5499,10.5567,10.5432,10.5432,46900.0
2012-07-27 15:00:00,15.65,15.66,15.65,15.66,39500.0,10.5432,10.5499,10.5432,10.5499,39500.0
2012-07-27 15:05:00,15.66,15.68,15.66,15.68,66200.0,10.5499,10.5634,10.5499,10.5634,66200.0
2012-07-27 15:10:00,15.69,15.69,15.68,15.69,51500.0,10.5702,10.5702,10.5634,10.5702,51500.0
2012-07-27 15:15:00,15.69,15.7,15.68,15.68,45500.0,10.5702,10.5769,10.5634,10.5634,45500.0
2012-07-27 15:20:00,15.69,15.69,15.68,15.69,98300.0,10.5702,10.5702,10.5634,10.5702,98300.0
2012-07-27 15:25:00,15.69,15.72,15.69,15.71,133100.0,10.5702,10.5904,10.5702,10.5836,133100.0
2012-07-27 15:30:00,15.71,15.73,15.7,15.73,50300.0,10.5836,10.5971,10.5769,10.5971,50300.0
2012-07-27 15:35:00,15.72,15.73,15.72,15.72,26400.0,10.5904,10.5971,10.5904,10.5904,26400.0
2012-07-27 15:40:00,15.73,15.76,15.72,15.76,413900.0,10.5971,10.6173,10.5904,10.6173,413900.0
2012-07-27 15:45:00,15.76,15.76,15.73,15.74,59800.0,10.6173,10.6173,10.5971,10.6038,59800.0
2012-07-27 15:50:00,15.73,15.75,15.67,15.67,256900.0,10.5971,10.6106,10.5567,10.5567,256900.0
2012-07-27 15:55:00,15.68,15.69,15.66,15.69,157200.0,10.5634,10.5702,10.5499,10.5702,157200.0
2012-07-30 09:30:00,15.7,15.87,15.69,15.85,179100.0,10.5769,10.6914,10.5702,10.6779,179100.0
2012-07-30 09:35:00,15.85,15.86,15.85,15.85,215000.0,10.6779,10.6847,10.6779,10.6779,215000.0
2012-07-30 09:40:00,15.85,15.96,15.85,15.95,161500.0,10.6779,10.752,10.6779,10.7453,161500.0
2012-07-30 09:45:00,15.95,15.97,15.92,15.93,96700.0,10.7453,10.7588,10.7251,10.7318,96700.0
2012-07-30 09:50:00,15.93,15.94,15.91,15.91,45500.0,10.7318,10.7386,10.7184,10.7184,45500.0
2012-07-30 09:55:00,15.91,16.06,15.91,16.06,195700.0,10.7184,10.8194,10.7184,10.8194,195700.0
2012-07-30 10:00:00,16.06,16.06,16.03,16.05,73000.0,10.8194,10.8194,10.7992,10.8127,73000.0
2012-07-30 10:05:00,16.05,16.05,15.99,16.0,129200.0,10.8127,10.8127,10.7723,10.779,129200.0
2012-07-30 10:10:00,16.01,16.04,16.01,16.02,70400.0,10.7857,10.8059,10.7857,10.7925,70400.0
2012-07-30 10:15:00,16.01,16.05,16.01,16.04,86600.0,10.7857,10.8127,10.7857,10.8059,86600.0
2012-07-30 10:20:00,16.04,16.06,16.02,16.06,124200.0,10.8059,10.8194,10.7925,10.8194,124200.0
2012-07-30 10:25:00,16.06,16.06,16.05,16.06,75500.0,10.8194,10.8194,10.8127,10.8194,75500.0
2012-07-30 10:30:00,16.05,16.06,16.05,16.05,135900.0,10.8127,10.8194,10.8127,10.8127,135900.0
2012-07-30 10:35:00,16.05,16.06,16.05,16.05,83900.0,10.8127,10.8194,10.8127,10.8127,83900.0
2012-07-30 10:40:00,16.05,16.06,16.05,16.05,26300.0,10.8127,10.8194,10.8127,10.8127,26300.0
2012-07-30 10:45:00,16.05,16.06,16.01,16.01,93900.0,10.8127,10.8194,10.7857,10.7857,93900.0
2012-07-30 10:50:00,16.01,16.06,16.01,16.06,44600.0,10.7857,10.8194,10.7857,10.8194,44600.0
2012-07-30 10:55:00,16.06,16.07,16.05,16.06,96000.0,10.8194,10.8262,10.8127,10.8194,96000.0
2012-07-30 11:00:00,16.05,16.07,16.05,16.06,108900.0,10.8127,10.8262,10.8127,10.8194,108900.0
2012-07-30 11:05:00,16.05,16.06,16.02,16.02,65600.0,10.8127,10.8194,10.7925,10.7925,65600.0
2012-07-30 11:10:00,16.03,16.05,16.03,16.05,43200.0,10.7992,10.8127,10.7992,10.8127,43200.0
2012-07-30 11:15:00,16.05,16.05,15.95,15.95,96600.0,10.8127,10.8127,10.7453,10.7453,96600.0
2012-07-30 11:20:00,15.95,15.95,15.92,15.93,91900.0,10.7453,10.7453,10.7251,10.7318,91900.0
2012-07-30 11:25:00,15.94,15.94,15.87,15.87,62400.0,10.7386,10.7386,10.6914,10.6914,62400.0
2012-07-30 11:30:00,15.88,15.93,15.87,15.93,147300.0,10.6982,10.7318,10.6914,10.7318,147300.0
2012-07-30 11:35:00,15.92,15.94,15.92,15.94,254500.0,10.7251,10.7386,10.7251,10.7386,254500.0
2012-07-30 11:40:00,15.94,15.94,15.89,15.9,68900.0,10.7386,10.7386,10.7049,10.7116,68900.0
2012-07-30 11:45:00,15.91,15.92,15.9,15.9,115700.0,10.7184,10.7251,10.7116,10.7116,115700.0
2012-07-30 11:50:00,15.91,15.92,15.91,15.92,71700.0,10.7184,10.7251,10.7184,10.7251,71700.0
2012-07-30 11:55:00,15.93,15.94,15.93,15.94,54200.0,10.7318,10.7386,10.7318,10.7386,54200.0
2012-07-30 12:00:00,15.95,15.97,15.95,15.96,66500.0,10.7453,10.7588,10.7453,10.752,66500.0
2012-07-30 12:05:00,15.96,15.96,15.94,15.95,70600.0,10.752,10.752,10.7386,10.7453,70600.0
2012-07-30 12:10:00,15.95,15.95,15.94,15.94,13300.0,10.7453,10.7453,10.7386,10.7386,13300.0
2012-07-30 12:15:00,15.94,15.94,15.91,15.94,47300.0,10.7386,10.7386,10.7184,10.7386,47300.0
2012-07-30 12:20:00,15.94,15.94,15.93,15.93,25900.0,10.7386,10.7386,10.7318,10.7318,25900.0
2012-07-30 12:25:00,15.92,15.93,15.92,15.93,5400.0,10.7251,10.7318,10.7251,10.7318,5400.0
2012-07-30 12:30:00,15.92,15.92,15.9,15.9,48300.0,10.7251,10.7251,10.7116,10.7116,48300.0
2012-07-30 12:35:00,15.9,15.92,15.89,15.89,41400.0,10.7116,10.7251,10.7049,10.7049,41400.0
2012-07-30 12:40:00,15.89,15.91,15.89,15.91,51600.0,10.7049,10.7184,10.7049,10.7184,51600.0
2012-07-30 12:45:00,15.9,15.9,15.88,15.89,20900.0,10.7116,10.7116,10.6982,10.7049,20900.0
2012-07-30 12:50:00,15.88,15.92,15.88,15.91,24000.0,10.6982,10.7251,10.6982,10.7184,24000.0
2012-07-30 12:55:00,15.9,15.9,15.86,15.88,75600.0,10.7116,10.7116,10.6847,10.6982,75600.0
2012-07-30 13:00:00,15.89,15.9,15.87,15.87,21900.0,10.7049,10.7116,10.6914,10.6914,21900.0
2012-07-30 13:05:00,15.87,15.88,15.86,15.88,14900.0,10.6914,10.6982,10.6847,10.6982,14900.0
2012-07-30 13:10:00,15.89,15.91,15.89,15.91,37100.0,10.7049,10.7184,10.7049,10.7184,37100.0
2012-07-30 13:15:00,15.9,15.9,15.89,15.9,9100.0,10.7116,10.7116,10.7049,10.7116,9100.0
2012-07-30 13:20:00,15.9,15.93,15.9,15.93,20600.0,10.7116,10.7318,10.7116,10.7318,20600.0
2012-07-30 13:25:00,15.93,15.94,15.93,15.93,18300.0,10.7318,10.7386,10.7318,10.7318,18300.0
2012-07-30 13:30:00,15.93,15.95,15.93,15.95,12400.0,10.7318,10.7453,10.7318,10.7453,12400.0
2012-07-30 13:35:00,15.94,15.94,15.91,15.92,21900.0,10.7386,10.7386,10.7184,10.7251,21900.0
2012-07-30 13:40:00,15.91,15.91,15.88,15.88,7700.0,10.7184,10.7184,10.6982,10.6982,7700.0
2012-07-30 13:45:00,15.88,15.88,15.86,15.86,18300.0,10.6982,10.6982,10.6847,10.6847,18300.0
2012-07-30 13:50:00,15.86,15.86,15.85,15.85,19500.0,10.6847,10.6847,10.6779,10.6779,19500.0
2012-07-30 13:55:00,15.86,15.88,15.86,15.86,33000.0,10.6847,10.6982,10.6847,10.6847,33000.0
2012-07-30 14:00:00,15.88,15.88,15.85,15.86,40300.0,10.6982,10.6982,10.6779,10.6847,40300.0
2012-07-30 14:05:00,15.86,15.86,15.85,15.85,18300.0,10.6847,10.6847,10.6779,10.6779,18300.0
2012-07-30 14:10:00,15.85,15.86,15.85,15.86,21900.0,10.6779,10.6847,10.6779,10.6847,21900.0
2012-07-30 14:15:00,15.86,15.89,15.86,15.88,29700.0,10.6847,10.7049,10.6847,10.6982,29700.0
2012-07-30 14:20:00,15.89,15.9,15.89,15.89,20100.0,10.7049,10.7116,10.7049,10.7049,20100.0
2012-07-30 14:25:00,15.89,15.89,15.89,15.89,4400.0,10.7049,10.7049,10.7049,10.7049,4400.0
2012-07-30 14:30:00,15.89,15.89,15.86,15.86,53700.0,10.7049,10.7049,10.6847,10.6847,53700.0
2012-07-30 14:35:00,15.86,15.86,15.86,15.86,6900.0,10.6847,10.6847,10.6847,10.6847,6900.0
2012-07-30 14:40:00,15.86,15.88,15.86,15.86,40800.0,10.6847,10.6982,10.6847,10.6847,40800.0
2012-07-30 14:45:00,15.86,15.86,15.86,15.86,400.0,10.6847,10.6847,10.6847,10.6847,400.0
2012-07-30 14:50:00,15.86,15.87,15.85,15.87,37100.0,10.6847,10.6914,10.6779,10.6914,37100.0
2012-07-30 14:55:00,15.87,15.88,15.85,15.85,78600.0,10.6914,10.6982,10.6779,10.6779,78600.0
2012-07-30 15:00:00,15.85,15.85,15.85,15.85,51000.0,10.6779,10.6779,10.6779,10.6779,51000.0
2012-07-30 15:05:00,15.85,15.85,15.85,15.85,222100.0,10.6779,10.6779,10.6779,10.6779,222100.0
2012-07-30 15:10:00,15.85,15.85,15.85,15.85,147200.0,10.6779,10.6779,10.6779,10.6779,147200.0
2012-07-30 15:15:00,15.85,15.87,15.85,15.87,76900.0,10.6779,10.6914,10.6779,10.6914,76900.0
2012-07-30 15:20:00,15.87,15.89,15.86,15.89,75500.0,10.6914,10.7049,10.6847,10.7049,75500.0
2012-07-30 15:25:00,15.89,15.9,15.88,15.9,103300.0,10.7049,10.7116,10.6982,10.7116,103300.0
2012-07-30 15:30:00,15.9,15.93,15.9,15.9,70900.0,10.7116,10.7318,10.7116,10.7116,70900.0
2012-07-30 15:35:00,15.9,15.9,15.86,15.86,42700.0,10.7116,10.7116,10.6847,10.6847,42700.0
2012-07-30 15:40:00,15.86,15.88,15.86,15.88,86700.0,10.6847,10.6982,10.6847,10.6982,86700.0
2012-07-30 15:45:00,15.88,15.89,15.88,15.89,31000.0,10.6982,10.7049,10.6982,10.7049,31000.0
2012-07-30 15:50:00,15.89,15.89,15.87,15.88,71000.0,10.7049,10.7049,10.6914,10.6982,71000.0
2012-07-30 15:55:00,15.87,15.88,15.86,15.87,158500.0,10.6914,10.6982,10.6847,10.6914,158500.0
2012-07-31 09:30:00,15.88,16.01,15.87,16.01,33700.0,10.6982,10.7857,10.6914,10.7857,33700.0
2012-07-31 09:35:00,16.0,16.02,15.95,15.96,125300.0,10.779,10.7925,10.7453,10.752,125300.0
2012-07-31 09:40:00,15.97,16.01,15.94,16.01,92000.0,10.7588,10.7857,10.7386,10.7857,92000.0
2012-07-31 09:45:00,16.01,16.01,15.98,15.99,37800.0,10.7857,10.7857,10.7655,10.7723,37800.0
2012-07-31 09:50:00,15.99,15.99,15.93,15.93,47500.0,10.7723,10.7723,10.7318,10.7318,47500.0
2012-07-31 09:55:00,15.93,15.93,15.88,15.88,41900.0,10.7318,10.7318,10.6982,10.6982,41900.0
2012-07-31 10:00:00,15.88,15.9,15.85,15.86,175400.0,10.6982,10.7116,10.6779,10.6847,175400.0
2012-07-31 10:05:00,15.86,15.88,15.85,15.87,68700.0,10.6847,10.6982,10.6779,10.6914,68700.0
2012-07-31 10:10:00,15.86,15.9,15.86,15.89,37300.0,10.6847,10.7116,10.6847,10.7049,37300.0
2012-07-31 10:15:00,15.89,15.9,15.88,15.89,34600.0,10.7049,10.7116,10.6982,10.7049,34600.0
2012-07-31 10:20:00,15.89,15.95,15.89,15.95,25600.0,10.7049,10.7453,10.7049,10.7453,25600.0
2012-07-31 10:25:00,15.95,15.96,15.94,15.96,47800.0,10.7453,10.752,10.7386,10.752,47800.0
2012-07-31 10:30:00,15.95,15.98,15.95,15.98,42300.0,10.7453,10.7655,10.7453,10.7655,42300.0
2012-07-31 10:35:00,15.98,15.98,15.96,15.96,19100.0,10.7655,10.7655,10.752,10.752,19100.0
2012-07-31 10:40:00,15.97,16.0,15.97,16.0,32700.0,10.7588,10.779,10.7588,10.779,32700.0
2012-07-31 10:45:00,16.0,16.01,16.0,16.0,17400.0,10.779,10.7857,10.779,10.779,17400.0
2012-07-31 10:50:00,16.0,16.0,15.98,16.0,31800.0,10.779,10.779,10.7655,10.779,31800.0
2012-07-31 10:55:00,16.0,16.0,16.0,16.0,15100.0,10.779,10.779,10.779,10.779,15100.0
2012-07-31 11:00:00,16.0,16.0,15.99,15.99,42800.0,10.779,10.779,10.7723,10.7723,42800.0
2012-07-31 11:05:00,15.99,16.0,15.98,15.99,39700.0,10.7723,10.779,10.7655,10.7723,39700.0
2012-07-31 11:10:00,16.0,16.02,16.0,16.0,27400.0,10.779,10.7925,10.779,10.779,27400.0
2012-07-31 11:15:00,16.0,16.0,16.0,16.0,6300.0,10.779,10.779,10.779,10.779,6300.0
2012-07-31 11:20:00,16.0,16.02,16.0,16.02,39300.0,10.779,10.7925,10.779,10.7925,39300.0
2012-07-31 11:25:00,16.01,16.04,16.01,16.03,44100.0,10.7857,10.8059,10.7857,10.7992,44100.0
2012-07-31 11:30:00,16.03,16.05,16.03,16.04,10700.0,10.7992,10.8127,10.7992,10.8059,10700.0
2012-07-31 11:35:00,16.03,16.05,16.03,16.05,5300.0,10.7992,10.8127,10.7992,10.8127,5300.0
2012-07-31 11:40:00,16.05,16.05,16.04,16.05,4600.0,10.8127,10.8127,10.8059,10.8127,4600.0
2012-07-31 11:45:00,16.05,16.05,16.02,16.02,10000.0,10.8127,10.8127,10.7925,10.7925,10000.0
2012-07-31 11:50:00,16.02,16.03,16.02,16.03,29300.0,10.7925,10.7992,10.7925,10.7992,29300.0
2012-07-31 11:55:00,16.03,16.05,16.02,16.04,40100.0,10.7992,10.8127,10.7925,10.8059,40100.0
2012-07-31 12:00:00,16.03,16.03,15.98,15.98,59500.0,10.7992,10.7992,10.7655,10.7655,59500.0
2012-07-31 12:05:00,15.98,15.98,15.98,15.98,0.0,10.7655,10.7655,10.7655,10.7655,0.0
2012-07-31 12:10:00,15.98,15.98,15.95,15.96,22700.0,10.7655,10.7655,10.7453,10.752,22700.0
2012-07-31 12:15:00,15.97,16.0,15.96,16.0,35100.0,10.7588,10.779,10.752,10.779,35100.0
2012-07-31 12:20:00,15.99,15.99,15.98,15.99,17300.0,10.7723,10.7723,10.7655,10.7723,17300.0
2012-07-31 12:25:00,15.99,15.99,15.99,15.99,1000.0,10.7723,10.7723,10.7723,10.7723,1000.0
2012-07-31 12:30:00,15.99,15.99,15.96,15.96,24000.0,10.7723,10.7723,10.752,10.752,24000.0
2012-07-31 12:35:00,15.97,15.98,15.97,15.98,39600.0,10.7588,10.7655,10.7588,10.7655,39600.0
2012-07-31 12:40:00,15.98,15.98,15.97,15.97,7400.0,10.7655,10.7655,10.7588,10.7588,7400.0
2012-07-31 12:45:00,15.97,15.97,15.94,15.95,36400.0,10.7588,10.7588,10.7386,10.7453,36400.0
2012-07-31 12:50:00,15.95,15.95,15.94,15.94,6300.0,10.7453,10.7453,10.7386,10.7386,6300.0
2012-07-31 12:55:00,15.94,15.94,15.93,15.93,2600.0,10.7386,10.7386,10.7318,10.7318,2600.0
2012-07-31 13:00:00,15.93,15.94,15.93,15.93,32400.0,10.7318,10.7386,10.7318,10.7318,32400.0
2012-07-31 13:05:00,15.93,15.95,15.93,15.95,17600.0,10.7318,10.7453,10.7318,10.7453,17600.0
2012-07-31 13:10:00,15.94,15.95,15.94,15.94,17800.0,10.7386,10.7453,10.7386,10.7386,17800.0
2012-07-31 13:15:00,15.94,15.95,15.94,15.95,5400.0,10.7386,10.7453,10.7386,10.7453,5400.0
2012-07-31 13:20:00,15.94,15.95,15.94,15.95,13500.0,10.7386,10.7453,10.7386,10.7453,13500.0
2012-07-31 13:25:00,15.94,15.98,15.94,15.98,60600.0,10.7386,10.7655,10.7386,10.7655,60600.0
2012-07-31 13:30:00,15.98,16.0,15.98,15.99,80900.0,10.7655,10.779,10.7655,10.7723,80900.0
2012-07-31 13:35:00,15.99,16.0,15.99,16.0,2300.0,10.7723,10.779,10.7723,10.779,2300.0
2012-07-31 13:40:00,15.99,15.99,15.98,15.99,36900.0,10.7723,10.7723,10.7655,10.7723,36900.0
2012-07-31 13:45:00,15.99,15.99,15.98,15.99,22900.0,10.7723,10.7723,10.7655,10.7723,22900.0
2012-07-31 13:50:00,15.99,16.0,15.99,15.99,65300.0,10.7723,10.779,10.7723,10.7723,65300.0
2012-07-31 13:55:00,15.99,15.99,15.99,15.99,600.0,10.7723,10.7723,10.7723,10.7723,600.0
2012-07-31 14:00:00,15.99,16.01,15.99,16.0,11600.0,10.7723,10.7857,10.7723,10.779,11600.0
2012-07-31 14:05:00,16.0,16.01,16.0,16.0,21400.0,10.779,10.7857,10.779,10.779,21400.0
2012-07-31 14:10:00,16.0,16.02,16.0,16.01,21400.0,10.779,10.7925,10.779,10.7857,21400.0
2012-07-31 14:15:00,16.01,16.04,16.01,16.04,23900.0,10.7857,10.8059,10.7857,10.8059,23900.0
2012-07-31 14:20:00,16.03,16.06,16.03,16.06,60900.0,10.7992,10.8194,10.7992,10.8194,60900.0
2012-07-31 14:25:00,16.06,16.07,16.06,16.07,30600.0,10.8194,10.8262,10.8194,10.8262,30600.0
2012-07-31 14:30:00,16.07,16.1,16.07,16.09,64800.0,10.8262,10.8464,10.8262,10.8396,64800.0
2012-07-31 14:35:00,16.09,16.09,16.06,16.06,21500.0,10.8396,10.8396,10.8194,10.8194,21500.0
2012-07-31 14:40:00,16.07,16.07,16.07,16.07,300.0,10.8262,10.8262,10.8262,10.8262,300.0
2012-07-31 14:45:00,16.07,16.1,16.07,16.08,41300.0,10.8262,10.8464,10.8262,10.8329,41300.0
2012-07-31 14:50:00,16.08,16.08,16.07,16.07,11300.0,10.8329,10.8329,10.8262,10.8262,11300.0
2012-07-31 14:55:00,16.08,16.08,16.04,16.04,16100.0,10.8329,10.8329,10.8059,10.8059,16100.0
2012-07-31 15:00:00,16.04,16.04,16.02,16.02,37800.0,10.8059,10.8059,10.7925,10.7925,37800.0
2012-07-31 15:05:00,16.01,16.01,16.01,16.01,1000.0,10.7857,10.7857,10.7857,10.7857,1000.0
2012-07-31 15:10:00,16.01,16.01,15.98,15.98,38700.0,10.7857,10.7857,10.7655,10.7655,38700.0
2012-07-31 15:15:00,15.98,15.98,15.96,15.98,72900.0,10.7655,10.7655,10.752,10.7655,72900.0
2012-07-31 15:20:00,15.98,15.99,15.97,15.98,87100.0,10.7655,10.7723,10.7588,10.7655,87100.0
2012-07-31 15:25:00,15.98,15.99,15.98,15.98,77600.0,10.7655,10.7723,10.7655,10.7655,77600.0
2012-07-31 15:30:00,15.98,15.98,15.97,15.98,22100.0,10.7655,10.7655,10.7588,10.7655,22100.0
2012-07-31 15:35:00,15.97,15.98,15.97,15.97,26900.0,10.7588,10.7655,10.7588,10.7588,26900.0
2012-07-31 15:40:00,15.97,15.97,15.95,15.97,54900.0,10.7588,10.7588,10.7453,10.7588,54900.0
2012-07-31 15:45:00,15.98,15.98,15.94,15.96,97900.0,10.7655,10.7655,10.7386,10.752,97900.0
2012-07-31 15:50:00,15.95,15.98,15.95,15.98,88700.0,10.7453,10.7655,10.7453,10.7655,88700.0
2012-07-31 15:55:00,15.97,15.98,15.95,15.95,132400.0,10.7588,10.7655,10.7453,10.7453,132400.0
2012-08-01 09:30:00,16.01,16.07,15.87,15.87,107100.0,10.7857,10.8262,10.6914,10.6914,107100.0
2012-08-01 09:35:00,15.86,15.89,15.85,15.88,270800.0,10.6847,10.7049,10.6779,10.6982,270800.0
2012-08-01 09:40:00,15.89,15.93,15.88,15.92,102600.0,10.7049,10.7318,10.6982,10.7251,102600.0
2012-08-01 09:45:00,15.92,15.92,15.85,15.88,65200.0,10.7251,10.7251,10.6779,10.6982,65200.0
2012-08-01 09:50:00,15.88,15.96,15.88,15.95,91300.0,10.6982,10.752,10.6982,10.7453,91300.0
2012-08-01 09:55:00,15.95,15.99,15.95,15.98,41000.0,10.7453,10.7723,10.7453,10.7655,41000.0
2012-08-01 10:00:00,15.98,15.99,15.94,15.94,101600.0,10.7655,10.7723,10.7386,10.7386,101600.0
2012-08-01 10:05:00,15.95,15.95,15.9,15.91,59200.0,10.7453,10.7453,10.7116,10.7184,59200.0
2012-08-01 10:10:00,15.9,15.91,15.89,15.9,29900.0,10.7116,10.7184,10.7049,10.7116,29900.0
2012-08-01 10:15:00,15.9,15.9,15.9,15.9,51200.0,10.7116,10.7116,10.7116,10.7116,51200.0
2012-08-01 10:20:00,15.9,15.93,15.9,15.91,37500.0,10.7116,10.7318,10.7116,10.7184,37500.0
2012-08-01 10:25:00,15.91,15.91,15.9,15.9,10400.0,10.7184,10.7184,10.7116,10.7116,10400.0
2012-08-01 10:30:00,15.9,15.91,15.85,15.85,47100.0,10.7116,10.7184,10.6779,10.6779,47100.0
2012-08-01 10:35:00,15.85,15.88,15.85,15.88,17100.0,10.6779,10.6982,10.6779,10.6982,17100.0
2012-08-01 10:40:00,15.89,15.91,15.88,15.88,52300.0,10.7049,10.7184,10.6982,10.6982,52300.0
2012-08-01 10:45:00,15.88,15.9,15.86,15.9,58600.0,10.6982,10.7116,10.6847,10.7116,58600.0
2012-08-01 10:50:00,15.89,15.89,15.87,15.88,38900.0,10.7049,10.7049,10.6914,10.6982,38900.0
2012-08-01 10:55:00,15.88,15.88,15.86,15.86,20700.0,10.6982,10.6982,10.6847,10.6847,20700.0
2012-08-01 11:00:00,15.86,15.87,15.85,15.85,25400.0,10.6847,10.6914,10.6779,10.6779,25400.0
2012-08-01 11:05:00,15.85,15.85,15.85,15.85,108800.0,10.6779,10.6779,10.6779,10.6779,108800.0
2012-08-01 11:10:00,15.86,15.87,15.85,15.85,287100.0,10.6847,10.6914,10.6779,10.6779,287100.0
2012-08-01 11:15:00,15.85,15.85,15.85,15.85,30200.0,10.6779,10.6779,10.6779,10.6779,30200.0
2012-08-01 11:20:00,15.85,15.85,15.85,15.85,1700.0,10.6779,10.6779,10.6779,10.6779,1700.0
2012-08-01 11:25:00,15.86,15.87,15.85,15.87,40400.0,10.6847,10.6914,10.6779,10.6914,40400.0
2012-08-01 11:30:00,15.88,15.9,15.88,15.9,18100.0,10.6982,10.7116,10.6982,10.7116,18100.0
2012-08-01 11:35:00,15.9,15.91,15.89,15.91,39200.0,10.7116,10.7184,10.7049,10.7184,39200.0
2012-08-01 11:40:00,15.91,15.92,15.91,15.92,5100.0,10.7184,10.7251,10.7184,10.7251,5100.0
2012-08-01 11:45:00,15.92,15.93,15.9,15.92,39500.0,10.7251,10.7318,10.7116,10.7251,39500.0
2012-08-01 11:50:00,15.93,15.93,15.92,15.92,14500.0,10.7318,10.7318,10.7251,10.7251,14500.0
2012-08-01 11:55:00,15.91,15.91,15.91,15.91,23900.0,10.7184,10.7184,10.7184,10.7184,23900.0
2012-08-01 12:00:00,15.9,15.91,15.9,15.9,81700.0,10.7116,10.7184,10.7116,10.7116,81700.0
2012-08-01 12:05:00,15.91,15.91,15.9,15.9,67600.0,10.7184,10.7184,10.7116,10.7116,67600.0
2012-08-01 12:10:00,15.9,15.9,15.9,15.9,100.0,10.7116,10.7116,10.7116,10.7116,100.0
2012-08-01 12:15:00,15.91,15.94,15.91,15.94,46300.0,10.7184,10.7386,10.7184,10.7386,46300.0
2012-08-01 12:20:00,15.94,15.94,15.94,15.94,10600.0,10.7386,10.7386,10.7386,10.7386,10600.0
2012-08-01 12:25:00,15.94,15.94,15.94,15.94,100.0,10.7386,10.7386,10.7386,10.7386,100.0
2012-08-01 12:30:00,15.94,15.95,15.94,15.95,14400.0,10.7386,10.7453,10.7386,10.7453,14400.0
2012-08-01 12:35:00,15.95,15.95,15.9,15.9,81400.0,10.7453,10.7453,10.7116,10.7116,81400.0
2012-08-01 12:40:00,15.9,15.9,15.9,15.9,9000.0,10.7116,10.7116,10.7116,10.7116,9000.0
2012-08-01 12:45:00,15.9,15.91,15.9,15.91,21700.0,10.7116,10.7184,10.7116,10.7184,21700.0
2012-08-01 12:50:00,15.92,15.92,15.91,15.91,4600.0,10.7251,10.7251,10.7184,10.7184,4600.0
2012-08-01 12:55:00,15.91,15.92,15.91,15.92,2900.0,10.7184,10.7251,10.7184,10.7251,2900.0
2012-08-01 13:00:00,15.92,15.93,15.91,15.92,41600.0,10.7251,10.7318,10.7184,10.7251,41600.0
2012-08-01 13:05:00,15.91,15.92,15.91,15.92,7900.0,10.7184,10.7251,10.7184,10.7251,7900.0
2012-08-01 13:10:00,15.91,15.91,15.9,15.91,22200.0,10.7184,10.7184,10.7116,10.7184,22200.0
2012-08-01 13:15:00,15.91,15.91,15.89,15.9,21600.0,10.7184,10.7184,10.7049,10.7116,21600.0
2012-08-01 13:20:00,15.9,15.9,15.9,15.9,26500.0,10.7116,10.7116,10.7116,10.7116,26500.0
2012-08-01 13:25:00,15.9,15.9,15.9,15.9,5600.0,10.7116,10.7116,10.7116,10.7116,5600.0
2012-08-01 13:30:00,15.9,15.9,15.9,15.9,700.0,10.7116,10.7116,10.7116,10.7116,700.0
2012-08-01 13:35:00,15.9,15.9,15.89,15.89,61300.0,10.7116,10.7116,10.7049,10.7049,61300.0
2012-08-01 13:40:00,15.89,15.89,15.88,15.89,11000.0,10.7049,10.7049,10.6982,10.7049,11000.0
2012-08-01 13:45:00,15.89,15.9,15.88,15.88,34400.0,10.7049,10.7116,10.6982,10.6982,34400.0
2012-08-01 13:50:00,15.87,15.88,15.86,15.88,35900.0,10.6914,10.6982,10.6847,10.6982,35900.0
2012-08-01 13:55:00,15.88,15.88,15.87,15.87,23800.0,10.6982,10.6982,10.6914,10.6914,23800.0
2012-08-01 14:00:00,15.86,15.86,15.86,15.86,23700.0,10.6847,10.6847,10.6847,10.6847,23700.0
2012-08-01 14:05:00,15.86,15.86,15.85,15.86,36100.0,10.6847,10.6847,10.6779,10.6847,36100.0
2012-08-01 14:10:00,15.86,15.86,15.77,15.82,627100.0,10.6847,10.6847,10.624,10.6577,627100.0
2012-08-01 14:15:00,15.83,15.84,15.78,15.83,106600.0,10.6645,10.6712,10.6308,10.6645,106600.0
2012-08-01 14:20:00,15.82,15.87,15.81,15.86,80000.0,10.6577,10.6914,10.651,10.6847,80000.0
2012-08-01 14:25:00,15.85,15.89,15.84,15.89,39100.0,10.6779,10.7049,10.6712,10.7049,39100.0
2012-08-01 14:30:00,15.89,15.89,15.85,15.85,38200.0,10.7049,10.7049,10.6779,10.6779,38200.0
2012-08-01 14:35:00,15.85,15.86,15.84,15.85,31600.0,10.6779,10.6847,10.6712,10.6779,31600.0
2012-08-01 14:40:00,15.85,15.86,15.85,15.85,21700.0,10.6779,10.6847,10.6779,10.6779,21700.0
2012-08-01 14:45:00,15.85,15.85,15.81,15.83,52500.0,10.6779,10.6779,10.651,10.6645,52500.0
2012-08-01 14:50:00,15.82,15.84,15.81,15.81,36200.0,10.6577,10.6712,10.651,10.651,36200.0
2012-08-01 14:55:00,15.81,15.85,15.81,15.84,18600.0,10.651,10.6779,10.651,10.6712,18600.0
2012-08-01 15:00:00,15.84,15.85,15.84,15.84,49200.0,10.6712,10.6779,10.6712,10.6712,49200.0
2012-08-01 15:05:00,15.84,15.88,15.84,15.87,61800.0,10.6712,10.6982,10.6712,10.6914,61800.0
2012-08-01 15:10:00,15.88,15.88,15.85,15.85,73100.0,10.6982,10.6982,10.6779,10.6779,73100.0
2012-08-01 15:15:00,15.85,15.87,15.85,15.87,32100.0,10.6779,10.6914,10.6779,10.6914,32100.0
2012-08-01 15:20:00,15.88,15.9,15.88,15.9,117500.0,10.6982,10.7116,10.6982,10.7116,117500.0
2012-08-01 15:25:00,15.9,15.97,15.9,15.97,173800.0,10.7116,10.7588,10.7116,10.7588,173800.0
2012-08-01 15:30:00,15.97,15.99,15.95,15.99,547100.0,10.7588,10.7723,10.7453,10.7723,547100.0
2012-08-01 15:35:00,15.98,16.0,15.97,15.99,356100.0,10.7655,10.779,10.7588,10.7723,356100.0
2012-08-01 15:40:00,15.99,16.0,15.98,15.99,130800.0,10.7723,10.779,10.7655,10.7723,130800.0
2012-08-01 15:45:00,15.99,15.99,15.95,15.96,364300.0,10.7723,10.7723,10.7453,10.752,364300.0
2012-08-01 15:50:00,15.97,15.98,15.96,15.97,79900.0,10.7588,10.7655,10.752,10.7588,79900.0
2012-08-01 15:55:00,15.97,15.98,15.93,15.97,468600.0,10.7588,10.7655,10.7318,10.7588,468600.0
2012-08-02 09:30:00,15.81,15.86,15.7,15.82,119300.0,10.651,10.6847,10.5769,10.6577,119300.0
2012-08-02 09:35:00,15.82,15.91,15.8,15.9,131100.0,10.6577,10.7184,10.6443,10.7116,131100.0
2012-08-02 09:40:00,15.9,15.96,15.9,15.95,82900.0,10.7116,10.752,10.7116,10.7453,82900.0
2012-08-02 09:45:00,15.96,16.0,15.95,15.98,103100.0,10.752,10.779,10.7453,10.7655,103100.0
2012-08-02 09:50:00,15.98,16.0,15.98,15.99,72300.0,10.7655,10.779,10.7655,10.7723,72300.0
2012-08-02 09:55:00,16.0,16.1,15.99,16.1,196600.0,10.779,10.8464,10.7723,10.8464,196600.0
2012-08-02 10:00:00,16.1,16.1,16.03,16.06,132100.0,10.8464,10.8464,10.7992,10.8194,132100.0
2012-08-02 10:05:00,16.05,16.08,16.05,16.08,75200.0,10.8127,10.8329,10.8127,10.8329,75200.0
2012-08-02 10:10:00,16.09,16.09,16.06,16.07,52200.0,10.8396,10.8396,10.8194,10.8262,52200.0
2012-08-02 10:15:00,16.07,16.08,16.03,16.04,78900.0,10.8262,10.8329,10.7992,10.8059,78900.0
2012-08-02 10:20:00,16.04,16.05,16.0,16.01,68300.0,10.8059,10.8127,10.779,10.7857,68300.0
2012-08-02 10:25:00,16.01,16.04,16.01,16.04,65500.0,10.7857,10.8059,10.7857,10.8059,65500.0
2012-08-02 10:30:00,16.03,16.03,15.97,15.97,73000.0,10.7992,10.7992,10.7588,10.7588,73000.0
2012-08-02 10:35:00,15.97,15.97,15.94,15.97,77100.0,10.7588,10.7588,10.7386,10.7588,77100.0
2012-08-02 10:40:00,15.97,15.98,15.95,15.95,57800.0,10.7588,10.7655,10.7453,10.7453,57800.0
2012-08-02 10:45:00,15.94,15.95,15.93,15.95,61900.0,10.7386,10.7453,10.7318,10.7453,61900.0
2012-08-02 10:50:00,15.94,15.95,15.91,15.91,35000.0,10.7386,10.7453,10.7184,10.7184,35000.0
2012-08-02 10:55:00,15.9,15.9,15.84,15.85,98900.0,10.7116,10.7116,10.6712,10.6779,98900.0
2012-08-02 11:00:00,15.86,15.89,15.85,15.86,110400.0,10.6847,10.7049,10.6779,10.6847,110400.0
2012-08-02 11:05:00,15.86,15.88,15.86,15.88,42900.0,10.6847,10.6982,10.6847,10.6982,42900.0
2012-08-02 11:10:00,15.87,15.87,15.85,15.86,37900.0,10.6914,10.6914,10.6779,10.6847,37900.0
2012-08-02 11:15:00,15.85,15.85,15.82,15.82,65200.0,10.6779,10.6779,10.6577,10.6577,65200.0
2012-08-02 11:20:00,15.81,15.81,15.78,15.81,57600.0,10.651,10.651,10.6308,10.651,57600.0
2012-08-02 11:25:00,15.81,15.83,15.8,15.82,43700.0,10.651,10.6645,10.6443,10.6577,43700.0
2012-08-02 11:30:00,15.83,15.83,15.79,15.79,49700.0,10.6645,10.6645,10.6375,10.6375,49700.0
2012-08-02 11:35:00,15.8,15.81,15.76,15.76,47500.0,10.6443,10.651,10.6173,10.6173,47500.0
2012-08-02 11:40:00,15.76,15.78,15.76,15.77,91300.0,10.6173,10.6308,10.6173,10.624,91300.0
2012-08-02 11:45:00,15.77,15.78,15.75,15.76,39100.0,10.624,10.6308,10.6106,10.6173,39100.0
2012-08-02 11:50:00,15.76,15.77,15.74,15.75,290100.0,10.6173,10.624,10.6038,10.6106,290100.0
2012-08-02 11:55:00,15.76,15.77,15.75,15.77,102500.0,10.6173,10.624,10.6106,10.624,102500.0
2012-08-02 12:00:00,15.77,15.8,15.77,15.8,45300.0,10.624,10.6443,10.624,10.6443,45300.0
2012-08-02 12:05:00,15.79,15.79,15.77,15.78,47500.0,10.6375,10.6375,10.624,10.6308,47500.0
2012-08-02 12:10:00,15.78,15.79,15.77,15.77,16000.0,10.6308,10.6375,10.624,10.624,16000.0
2012-08-02 12:15:00,15.77,15.77,15.74,15.75,22200.0,10.624,10.624,10.6038,10.6106,22200.0
2012-08-02 12:20:00,15.76,15.76,15.74,15.75,63600.0,10.6173,10.6173,10.6038,10.6106,63600.0
2012-08-02 12:25:00,15.75,15.75,15.74,15.75,150500.0,10.6106,10.6106,10.6038,10.6106,150500.0
2012-08-02 12:30:00,15.75,15.76,15.7,15.72,153200.0,10.6106,10.6173,10.5769,10.5904,153200.0
2012-08-02 12:35:00,15.73,15.77,15.73,15.76,103200.0,10.5971,10.624,10.5971,10.6173,103200.0
2012-08-02 12:40:00,15.76,15.76,15.74,15.74,33200.0,10.6173,10.6173,10.6038,10.6038,33200.0
2012-08-02 12:45:00,15.74,15.74,15.72,15.73,29100.0,10.6038,10.6038,10.5904,10.5971,29100.0
2012-08-02 12:50:00,15.73,15.74,15.69,15.7,132100.0,10.5971,10.6038,10.5702,10.5769,132100.0
2012-08-02 12:55:00,15.7,15.72,15.69,15.72,31100.0,10.5769,10.5904,10.5702,10.5904,31100.0
2012-08-02 13:00:00,15.72,15.73,15.71,15.71,50000.0,10.5904,10.5971,10.5836,10.5836,50000.0
2012-08-02 13:05:00,15.71,15.72,15.69,15.7,85400.0,10.5836,10.5904,10.5702,10.5769,85400.0
2012-08-02 13:10:00,15.69,15.7,15.68,15.68,55900.0,10.5702,10.5769,10.5634,10.5634,55900.0
2012-08-02 13:15:00,15.68,15.7,15.68,15.68,59700.0,10.5634,10.5769,10.5634,10.5634,59700.0
2012-08-02 13:20:00,15.67,15.68,15.66,15.68,39300.0,10.5567,10.5634,10.5499,10.5634,39300.0
2012-08-02 13:25:00,15.68,15.69,15.67,15.69,42000.0,10.5634,10.5702,10.5567,10.5702,42000.0
2012-08-02 13:30:00,15.69,15.69,15.68,15.69,70900.0,10.5702,10.5702,10.5634,10.5702,70900.0
2012-08-02 13:35:00,15.7,15.7,15.69,15.69,18100.0,10.5769,10.5769,10.5702,10.5702,18100.0
2012-08-02 13:40:00,15.69,15.7,15.69,15.69,12400.0,10.5702,10.5769,10.5702,10.5702,12400.0
2012-08-02 13:45:00,15.69,15.7,15.69,15.69,27600.0,10.5702,10.5769,10.5702,10.5702,27600.0
2012-08-02 13:50:00,15.68,15.69,15.67,15.68,58400.0,10.5634,10.5702,10.5567,10.5634,58400.0
2012-08-02 13:55:00,15.67,15.67,15.65,15.65,40800.0,10.5567,10.5567,10.5432,10.5432,40800.0
2012-08-02 14:00:00,15.65,15.65,15.65,15.65,4000.0,10.5432,10.5432,10.5432,10.5432,4000.0
2012-08-02 14:05:00,15.65,15.66,15.65,15.65,1900.0,10.5432,10.5499,10.5432,10.5432,1900.0
2012-08-02 14:10:00,15.65,15.7,15.65,15.7,66500.0,10.5432,10.5769,10.5432,10.5769,66500.0
2012-08-02 14:15:00,15.7,15.71,15.69,15.71,49600.0,10.5769,10.5836,10.5702,10.5836,49600.0
2012-08-02 14:20:00,15.71,15.71,15.7,15.71,15500.0,10.5836,10.5836,10.5769,10.5836,15500.0
2012-08-02 14:25:00,15.71,15.73,15.71,15.73,52200.0,10.5836,10.5971,10.5836,10.5971,52200.0
2012-08-02 14:30:00,15.73,15.74,15.73,15.74,23900.0,10.5971,10.6038,10.5971,10.6038,23900.0
2012-08-02 14:35:00,15.74,15.78,15.74,15.75,98500.0,10.6038,10.6308,10.6038,10.6106,98500.0
2012-08-02 14:40:00,15.75,15.76,15.7,15.72,134300.0,10.6106,10.6173,10.5769,10.5904,134300.0
2012-08-02 14:45:00,15.72,15.72,15.7,15.7,59200.0,10.5904,10.5904,10.5769,10.5769,59200.0
2012-08-02 14:50:00,15.7,15.7,15.66,15.68,55600.0,10.5769,10.5769,10.5499,10.5634,55600.0
2012-08-02 14:55:00,15.69,15.69,15.68,15.69,61300.0,10.5702,10.5702,10.5634,10.5702,61300.0
2012-08-02 15:00:00,15.69,15.71,15.69,15.71,27300.0,10.5702,10.5836,10.5702,10.5836,27300.0
2012-08-02 15:05:00,15.72,15.73,15.7,15.7,50100.0,10.5904,10.5971,10.5769,10.5769,50100.0
2012-08-02 15:10:00,15.7,15.7,15.68,15.69,35200.0,10.5769,10.5769,10.5634,10.5702,35200.0
2012-08-02 15:15:00,15.69,15.69,15.66,15.67,44200.0,10.5702,10.5702,10.5499,10.5567,44200.0
2012-08-02 15:20:00,15.68,15.7,15.68,15.7,40600.0,10.5634,10.5769,10.5634,10.5769,40600.0
2012-08-02 15:25:00,15.69,15.7,15.68,15.68,26900.0,10.5702,10.5769,10.5634,10.5634,26900.0
2012-08-02 15:30:00,15.68,15.71,15.68,15.7,55300.0,10.5634,10.5836,10.5634,10.5769,55300.0
2012-08-02 15:35:00,15.7,15.73,15.7,15.73,35200.0,10.5769,10.5971,10.5769,10.5971,35200.0
2012-08-02 15:40:00,15.73,15.73,15.69,15.7,81800.0,10.5971,10.5971,10.5702,10.5769,81800.0
2012-08-02 15:45:00,15.7,15.71,15.68,15.7,93600.0,10.5769,10.5836,10.5634,10.5769,93600.0
2012-08-02 15:50:00,15.7,15.72,15.69,15.72,95900.0,10.5769,10.5904,10.5702,10.5904,95900.0
2012-08-02 15:55:00,15.72,15.75,15.72,15.74,170100.0,10.5904,10.6106,10.5904,10.6038,170100.0
2012-08-03 09:30:00,16.04,16.18,15.99,16.05,167500.0,10.8059,10.9003,10.7723,10.8127,167500.0
2012-08-03 09:35:00,16.04,16.06,16.0,16.02,48500.0,10.8059,10.8194,10.779,10.7925,48500.0
2012-08-03 09:40:00,16.02,16.03,15.97,16.02,65600.0,10.7925,10.7992,10.7588,10.7925,65600.0
2012-08-03 09:45:00,16.03,16.07,16.02,16.07,64900.0,10.7992,10.8262,10.7925,10.8262,64900.0
2012-08-03 09:50:00,16.07,16.08,16.04,16.04,44400.0,10.8262,10.8329,10.8059,10.8059,44400.0
2012-08-03 09:55:00,16.04,16.09,16.04,16.09,52800.0,10.8059,10.8396,10.8059,10.8396,52800.0
2012-08-03 10:00:00,16.09,16.14,16.09,16.14,44800.0,10.8396,10.8733,10.8396,10.8733,44800.0
2012-08-03 10:05:00,16.14,16.17,16.14,16.16,69800.0,10.8733,10.8935,10.8733,10.8868,69800.0
2012-08-03 10:10:00,16.17,16.17,16.13,16.13,61600.0,10.8935,10.8935,10.8666,10.8666,61600.0
2012-08-03 10:15:00,16.13,16.13,16.11,16.11,44500.0,10.8666,10.8666,10.8531,10.8531,44500.0
2012-08-03 10:20:00,16.11,16.13,16.11,16.12,37800.0,10.8531,10.8666,10.8531,10.8598,37800.0
2012-08-03 10:25:00,16.13,16.15,16.12,16.14,42600.0,10.8666,10.88,10.8598,10.8733,42600.0
2012-08-03 10:30:00,16.14,16.16,16.14,16.16,55200.0,10.8733,10.8868,10.8733,10.8868,55200.0
2012-08-03 10:35:00,16.15,16.17,16.15,16.17,17800.0,10.88,10.8935,10.88,10.8935,17800.0
2012-08-03 10:40:00,16.17,16.18,16.15,16.15,108800.0,10.8935,10.9003,10.88,10.88,108800.0
2012-08-03 10:45:00,16.15,16.15,16.12,16.14,48000.0,10.88,10.88,10.8598,10.8733,48000.0
2012-08-03 10:50:00,16.13,16.15,16.12,16.15,109300.0,10.8666,10.88,10.8598,10.88,109300.0
2012-08-03 10:55:00,16.15,16.18,16.15,16.18,279400.0,10.88,10.9003,10.88,10.9003,279400.0
2012-08-03 11:00:00,16.18,16.2,16.18,16.2,59200.0,10.9003,10.9137,10.9003,10.9137,59200.0
2012-08-03 11:05:00,16.2,16.23,16.2,16.23,37400.0,10.9137,10.9339,10.9137,10.9339,37400.0
2012-08-03 11:10:00,16.23,16.25,16.22,16.25,47500.0,10.9339,10.9474,10.9272,10.9474,47500.0
2012-08-03 11:15:00,16.25,16.25,16.24,16.25,29200.0,10.9474,10.9474,10.9407,10.9474,29200.0
2012-08-03 11:20:00,16.25,16.26,16.24,16.26,47400.0,10.9474,10.9542,10.9407,10.9542,47400.0
2012-08-03 11:25:00,16.26,16.27,16.26,16.27,47300.0,10.9542,10.9609,10.9542,10.9609,47300.0
2012-08-03 11:30:00,16.27,16.3,16.27,16.3,63600.0,10.9609,10.9811,10.9609,10.9811,63600.0
2012-08-03 11:35:00,16.3,16.3,16.3,16.3,87500.0,10.9811,10.9811,10.9811,10.9811,87500.0
2012-08-03 11:40:00,16.3,16.3,16.29,16.3,14800.0,10.9811,10.9811,10.9744,10.9811,14800.0
2012-08-03 11:45:00,16.3,16.31,16.3,16.31,31600.0,10.9811,10.9878,10.9811,10.9878,31600.0
2012-08-03 11:50:00,16.31,16.35,16.31,16.34,55800.0,10.9878,11.0148,10.9878,11.008,55800.0
2012-08-03 11:55:00,16.34,16.36,16.33,16.33,85400.0,11.008,11.0215,11.0013,11.0013,85400.0
2012-08-03 12:00:00,16.33,16.34,16.32,16.33,55200.0,11.0013,11.008,10.9946,11.0013,55200.0
2012-08-03 12:05:00,16.33,16.33,16.28,16.28,40200.0,11.0013,11.0013,10.9676,10.9676,40200.0
2012-08-03 12:10:00,16.28,16.29,16.28,16.28,21700.0,10.9676,10.9744,10.9676,10.9676,21700.0
2012-08-03 12:15:00,16.28,16.29,16.26,16.26,48800.0,10.9676,10.9744,10.9542,10.9542,48800.0
2012-08-03 12:20:00,16.26,16.28,16.26,16.27,17700.0,10.9542,10.9676,10.9542,10.9609,17700.0
2012-08-03 12:25:00,16.27,16.28,16.27,16.28,36200.0,10.9609,10.9676,10.9609,10.9676,36200.0
2012-08-03 12:30:00,16.28,16.29,16.28,16.28,12400.0,10.9676,10.9744,10.9676,10.9676,12400.0
2012-08-03 12:35:00,16.28,16.28,16.28,16.28,7200.0,10.9676,10.9676,10.9676,10.9676,7200.0
2012-08-03 12:40:00,16.28,16.32,16.28,16.32,44500.0,10.9676,10.9946,10.9676,10.9946,44500.0
2012-08-03 12:45:00,16.31,16.32,16.3,16.31,48300.0,10.9878,10.9946,10.9811,10.9878,48300.0
2012-08-03 12:50:00,16.3,16.31,16.29,16.3,27400.0,10.9811,10.9878,10.9744,10.9811,27400.0
2012-08-03 12:55:00,16.31,16.31,16.29,16.29,27800.0,10.9878,10.9878,10.9744,10.9744,27800.0
2012-08-03 13:00:00,16.3,16.31,16.3,16.31,41200.0,10.9811,10.9878,10.9811,10.9878,41200.0
2012-08-03 13:05:00,16.32,16.32,16.31,16.32,23300.0,10.9946,10.9946,10.9878,10.9946,23300.0
2012-08-03 13:10:00,16.32,16.33,16.32,16.33,47100.0,10.9946,11.0013,10.9946,11.0013,47100.0
2012-08-03 13:15:00,16.33,16.33,16.32,16.32,6300.0,11.0013,11.0013,10.9946,10.9946,6300.0
2012-08-03 13:20:00,16.31,16.32,16.31,16.32,21200.0,10.9878,10.9946,10.9878,10.9946,21200.0
2012-08-03 13:25:00,16.32,16.33,16.32,16.33,30000.0,10.9946,11.0013,10.9946,11.0013,30000.0
2012-08-03 13:30:00,16.33,16.34,16.33,16.33,11900.0,11.0013,11.008,11.0013,11.0013,11900.0
2012-08-03 13:35:00,16.34,16.34,16.33,16.33,28800.0,11.008,11.008,11.0013,11.0013,28800.0
2012-08-03 13:40:00,16.34,16.34,16.34,16.34,24500.0,11.008,11.008,11.008,11.008,24500.0
2012-08-03 13:45:00,16.34,16.34,16.34,16.34,200.0,11.008,11.008,11.008,11.008,200.0
2012-08-03 13:50:00,16.34,16.34,16.33,16.34,60800.0,11.008,11.008,11.0013,11.008,60800.0
2012-08-03 13:55:00,16.35,16.38,16.35,16.37,106100.0,11.0148,11.035,11.0148,11.0283,106100.0
2012-08-03 14:00:00,16.37,16.38,16.37,16.38,22800.0,11.0283,11.035,11.0283,11.035,22800.0
2012-08-03 14:05:00,16.39,16.4,16.39,16.39,41100.0,11.0417,11.0485,11.0417,11.0417,41100.0
2012-08-03 14:10:00,16.39,16.4,16.39,16.4,49600.0,11.0417,11.0485,11.0417,11.0485,49600.0
2012-08-03 14:15:00,16.4,16.42,16.4,16.42,72700.0,11.0485,11.0619,11.0485,11.0619,72700.0
2012-08-03 14:20:00,16.42,16.44,16.42,16.44,26900.0,11.0619,11.0754,11.0619,11.0754,26900.0
2012-08-03 14:25:00,16.43,16.44,16.43,16.43,24800.0,11.0687,11.0754,11.0687,11.0687,24800.0
2012-08-03 14:30:00,16.42,16.43,16.39,16.39,117500.0,11.0619,11.0687,11.0417,11.0417,117500.0
2012-08-03 14:35:00,16.39,16.39,16.38,16.38,28900.0,11.0417,11.0417,11.035,11.035,28900.0
2012-08-03 14:40:00,16.38,16.39,16.37,16.38,24700.0,11.035,11.0417,11.0283,11.035,24700.0
2012-08-03 14:45:00,16.38,16.39,16.37,16.38,69700.0,11.035,11.0417,11.0283,11.035,69700.0
2012-08-03 14:50:00,16.38,16.38,16.37,16.38,66000.0,11.035,11.035,11.0283,11.035,66000.0
2012-08-03 14:55:00,16.38,16.38,16.36,16.36,28100.0,11.035,11.035,11.0215,11.0215,28100.0
2012-08-03 15:00:00,16.36,16.39,16.36,16.39,65900.0,11.0215,11.0417,11.0215,11.0417,65900.0
2012-08-03 15:05:00,16.39,16.39,16.38,16.39,41400.0,11.0417,11.0417,11.035,11.0417,41400.0
2012-08-03 15:10:00,16.4,16.4,16.37,16.37,40400.0,11.0485,11.0485,11.0283,11.0283,40400.0
2012-08-03 15:15:00,16.38,16.38,16.34,16.34,77200.0,11.035,11.035,11.008,11.008,77200.0
2012-08-03 15:20:00,16.34,16.34,16.34,16.34,33700.0,11.008,11.008,11.008,11.008,33700.0
2012-08-03 15:25:00,16.34,16.35,16.31,16.31,49200.0,11.008,11.0148,10.9878,10.9878,49200.0
2012-08-03 15:30:00,16.31,16.34,16.3,16.33,105800.0,10.9878,11.008,10.9811,11.0013,105800.0
2012-08-03 15:35:00,16.33,16.33,16.31,16.33,63000.0,11.0013,11.0013,10.9878,11.0013,63000.0
2012-08-03 15:40:00,16.33,16.36,16.32,16.36,109900.0,11.0013,11.0215,10.9946,11.0215,109900.0
2012-08-03 15:45:00,16.35,16.41,16.35,16.4,143500.0,11.0148,11.0552,11.0148,11.0485,143500.0
2012-08-03 15:50:00,16.4,16.4,16.35,16.36,161600.0,11.0485,11.0485,11.0148,11.0215,161600.0
2012-08-03 15:55:00,16.36,16.37,16.34,16.35,399700.0,11.0215,11.0283,11.008,11.0148,399700.0
2012-08-06 09:30:00,16.46,16.6,16.46,16.57,163300.0,11.0889,11.1832,11.0889,11.163,163300.0
2012-08-06 09:35:00,16.57,16.66,16.56,16.65,91500.0,11.163,11.2236,11.1563,11.2169,91500.0
2012-08-06 09:40:00,16.65,16.66,16.64,16.66,60600.0,11.2169,11.2236,11.2102,11.2236,60600.0
2012-08-06 09:45:00,16.67,16.7,16.67,16.68,69800.0,11.2304,11.2506,11.2304,11.2371,69800.0
2012-08-06 09:50:00,16.68,16.69,16.58,16.58,98200.0,11.2371,11.2438,11.1697,11.1697,98200.0
2012-08-06 09:55:00,16.58,16.63,16.57,16.63,120500.0,11.1697,11.2034,11.163,11.2034,120500.0
2012-08-06 10:00:00,16.63,16.65,16.63,16.65,20300.0,11.2034,11.2169,11.2034,11.2169,20300.0
2012-08-06 10:05:00,16.65,16.7,16.65,16.67,106700.0,11.2169,11.2506,11.2169,11.2304,106700.0
2012-08-06 10:10:00,16.67,16.68,16.66,16.66,39600.0,11.2304,11.2371,11.2236,11.2236,39600.0
2012-08-06 10:15:00,16.65,16.65,16.62,16.65,56900.0,11.2169,11.2169,11.1967,11.2169,56900.0
2012-08-06 10:20:00,16.65,16.65,16.63,16.63,29500.0,11.2169,11.2169,11.2034,11.2034,29500.0
2012-08-06 10:25:00,16.64,16.66,16.63,16.66,29700.0,11.2102,11.2236,11.2034,11.2236,29700.0
2012-08-06 10:30:00,16.66,16.69,16.66,16.68,69100.0,11.2236,11.2438,11.2236,11.2371,69100.0
2012-08-06 10:35:00,16.68,16.7,16.67,16.68,123400.0,11.2371,11.2506,11.2304,11.2371,123400.0
2012-08-06 10:40:00,16.67,16.68,16.67,16.68,9600.0,11.2304,11.2371,11.2304,11.2371,9600.0
2012-08-06 10:45:00,16.68,16.68,16.68,16.68,13200.0,11.2371,11.2371,11.2371,11.2371,13200.0
2012-08-06 10:50:00,16.68,16.69,16.68,16.68,2100.0,11.2371,11.2438,11.2371,11.2371,2100.0
2012-08-06 10:55:00,16.68,16.71,16.68,16.7,130200.0,11.2371,11.2573,11.2371,11.2506,130200.0
2012-08-06 11:00:00,16.7,16.71,16.69,16.69,53800.0,11.2506,11.2573,11.2438,11.2438,53800.0
2012-08-06 11:05:00,16.69,16.71,16.69,16.7,32500.0,11.2438,11.2573,11.2438,11.2506,32500.0
2012-08-06 11:10:00,16.7,16.7,16.68,16.69,47800.0,11.2506,11.2506,11.2371,11.2438,47800.0
2012-08-06 11:15:00,16.68,16.72,16.68,16.72,83100.0,11.2371,11.2641,11.2371,11.2641,83100.0
2012-08-06 11:20:00,16.72,16.73,16.71,16.72,65200.0,11.2641,11.2708,11.2573,11.2641,65200.0
2012-08-06 11:25:00,16.73,16.75,16.73,16.75,30700.0,11.2708,11.2843,11.2708,11.2843,30700.0
2012-08-06 11:30:00,16.75,16.75,16.73,16.73,133700.0,11.2843,11.2843,11.2708,11.2708,133700.0
2012-08-06 11:35:00,16.74,16.74,16.74,16.74,2700.0,11.2775,11.2775,11.2775,11.2775,2700.0
2012-08-06 11:40:00,16.74,16.74,16.71,16.71,24400.0,11.2775,11.2775,11.2573,11.2573,24400.0
2012-08-06 11:45:00,16.71,16.72,16.71,16.71,40300.0,11.2573,11.2641,11.2573,11.2573,40300.0
2012-08-06 11:50:00,16.72,16.74,16.71,16.74,48900.0,11.2641,11.2775,11.2573,11.2775,48900.0
2012-08-06 11:55:00,16.74,16.74,16.74,16.74,5500.0,11.2775,11.2775,11.2775,11.2775,5500.0
2012-08-06 12:00:00,16.74,16.74,16.71,16.72,78500.0,11.2775,11.2775,11.2573,11.2641,78500.0
2012-08-06 12:05:00,16.71,16.71,16.69,16.69,20900.0,11.2573,11.2573,11.2438,11.2438,20900.0
2012-08-06 12:10:00,16.69,16.69,16.68,16.68,6400.0,11.2438,11.2438,11.2371,11.2371,6400.0
2012-08-06 12:15:00,16.68,16.69,16.68,16.69,10800.0,11.2371,11.2438,11.2371,11.2438,10800.0
2012-08-06 12:20:00,16.69,16.7,16.69,16.69,5500.0,11.2438,11.2506,11.2438,11.2438,5500.0
2012-08-06 12:25:00,16.69,16.69,16.69,16.69,1600.0,11.2438,11.2438,11.2438,11.2438,1600.0
2012-08-06 12:30:00,16.69,16.71,16.69,16.71,13600.0,11.2438,11.2573,11.2438,11.2573,13600.0
2012-08-06 12:35:00,16.71,16.73,16.71,16.73,16600.0,11.2573,11.2708,11.2573,11.2708,16600.0
2012-08-06 12:40:00,16.73,16.73,16.73,16.73,21600.0,11.2708,11.2708,11.2708,11.2708,21600.0
2012-08-06 12:45:00,16.74,16.75,16.74,16.75,14000.0,11.2775,11.2843,11.2775,11.2843,14000.0
2012-08-06 12:50:00,16.75,16.77,16.75,16.77,78500.0,11.2843,11.2977,11.2843,11.2977,78500.0
2012-08-06 12:55:00,16.77,16.79,16.76,16.79,16400.0,11.2977,11.3112,11.291,11.3112,16400.0
2012-08-06 13:00:00,16.78,16.79,16.78,16.78,3300.0,11.3045,11.3112,11.3045,11.3045,3300.0
2012-08-06 13:05:00,16.78,16.78,16.77,16.78,106400.0,11.3045,11.3045,11.2977,11.3045,106400.0
2012-08-06 13:10:00,16.78,16.8,16.78,16.8,55800.0,11.3045,11.3179,11.3045,11.3179,55800.0
2012-08-06 13:15:00,16.8,16.8,16.79,16.8,1300.0,11.3179,11.3179,11.3112,11.3179,1300.0
2012-08-06 13:20:00,16.8,16.82,16.8,16.81,69800.0,11.3179,11.3314,11.3179,11.3247,69800.0
2012-08-06 13:25:00,16.81,16.81,16.8,16.8,2600.0,11.3247,11.3247,11.3179,11.3179,2600.0
2012-08-06 13:30:00,16.81,16.82,16.81,16.82,28000.0,11.3247,11.3314,11.3247,11.3314,28000.0
2012-08-06 13:35:00,16.83,16.83,16.79,16.8,137900.0,11.3382,11.3382,11.3112,11.3179,137900.0
2012-08-06 13:40:00,16.78,16.78,16.78,16.78,16500.0,11.3045,11.3045,11.3045,11.3045,16500.0
2012-08-06 13:45:00,16.77,16.77,16.74,16.74,64200.0,11.2977,11.2977,11.2775,11.2775,64200.0
2012-08-06 13:50:00,16.74,16.74,16.73,16.74,14200.0,11.2775,11.2775,11.2708,11.2775,14200.0
2012-08-06 13:55:00,16.74,16.75,16.74,16.75,48200.0,11.2775,11.2843,11.2775,11.2843,48200.0
2012-08-06 14:00:00,16.75,16.76,16.75,16.76,28900.0,11.2843,11.291,11.2843,11.291,28900.0
2012-08-06 14:05:00,16.76,16.76,16.76,16.76,100.0,11.291,11.291,11.291,11.291,100.0
2012-08-06 14:10:00,16.76,16.76,16.76,16.76,1000.0,11.291,11.291,11.291,11.291,1000.0
2012-08-06 14:15:00,16.76,16.76,16.76,16.76,1200.0,11.291,11.291,11.291,11.291,1200.0
2012-08-06 14:20:00,16.76,16.76,16.74,16.75,112300.0,11.291,11.291,11.2775,11.2843,112300.0
2012-08-06 14:25:00,16.75,16.75,16.75,16.75,40600.0,11.2843,11.2843,11.2843,11.2843,40600.0
2012-08-06 14:30:00,16.76,16.76,16.75,16.76,3900.0,11.291,11.291,11.2843,11.291,3900.0
2012-08-06 14:35:00,16.75,16.75,16.75,16.75,18000.0,11.2843,11.2843,11.2843,11.2843,18000.0
2012-08-06 14:40:00,16.75,16.76,16.75,16.76,1500.0,11.2843,11.291,11.2843,11.291,1500.0
2012-08-06 14:45:00,16.75,16.78,16.75,16.78,33600.0,11.2843,11.3045,11.2843,11.3045,33600.0
2012-08-06 14:50:00,16.77,16.78,16.77,16.77,5300.0,11.2977,11.3045,11.2977,11.2977,5300.0
2012-08-06 14:55:00,16.77,16.78,16.77,16.78,49800.0,11.2977,11.3045,11.2977,11.3045,49800.0
2012-08-06 15:00:00,16.79,16.81,16.79,16.81,40500.0,11.3112,11.3247,11.3112,11.3247,40500.0
2012-08-06 15:05:00,16.81,16.81,16.78,16.79,108900.0,11.3247,11.3247,11.3045,11.3112,108900.0
2012-08-06 15:10:00,16.8,16.8,16.78,16.79,55700.0,11.3179,11.3179,11.3045,11.3112,55700.0
2012-08-06 15:15:00,16.78,16.78,16.77,16.77,50800.0,11.3045,11.3045,11.2977,11.2977,50800.0
2012-08-06 15:20:00,16.78,16.78,16.77,16.77,45900.0,11.3045,11.3045,11.2977,11.2977,45900.0
2012-08-06 15:25:00,16.77,16.78,16.77,16.77,12600.0,11.2977,11.3045,11.2977,11.2977,12600.0
2012-08-06 15:30:00,16.77,16.8,16.77,16.78,99300.0,11.2977,11.3179,11.2977,11.3045,99300.0
2012-08-06 15:35:00,16.78,16.78,16.76,16.76,47200.0,11.3045,11.3045,11.291,11.291,47200.0
2012-08-06 15:40:00,16.76,16.77,16.76,16.76,48100.0,11.291,11.2977,11.291,11.291,48100.0
2012-08-06 15:45:00,16.76,16.76,16.74,16.74,118300.0,11.291,11.291,11.2775,11.2775,118300.0
2012-08-06 15:50:00,16.75,16.75,16.7,16.72,294300.0,11.2843,11.2843,11.2506,11.2641,294300.0
2012-08-06 15:55:00,16.72,16.72,16.68,16.69,178800.0,11.2641,11.2641,11.2371,11.2438,178800.0
2012-08-07 09:30:00,16.84,16.9,16.84,16.87,147200.0,11.3449,11.3853,11.3449,11.3651,147200.0
2012-08-07 09:35:00,16.86,16.89,16.86,16.88,66700.0,11.3584,11.3786,11.3584,11.3718,66700.0
2012-08-07 09:40:00,16.87,16.91,16.87,16.91,42800.0,11.3651,11.3921,11.3651,11.3921,42800.0
2012-08-07 09:45:00,16.91,16.94,16.89,16.89,133800.0,11.3921,11.4123,11.3786,11.3786,133800.0
2012-08-07 09:50:00,16.89,16.9,16.89,16.9,8400.0,11.3786,11.3853,11.3786,11.3853,8400.0
2012-08-07 09:55:00,16.9,16.92,16.9,16.92,35400.0,11.3853,11.3988,11.3853,11.3988,35400.0
2012-08-07 10:00:00,16.92,16.95,16.9,16.95,95800.0,11.3988,11.419,11.3853,11.419,95800.0
2012-08-07 10:05:00,16.94,16.98,16.94,16.96,41200.0,11.4123,11.4392,11.4123,11.4257,41200.0
2012-08-07 10:10:00,16.97,16.98,16.96,16.98,16600.0,11.4325,11.4392,11.4257,11.4392,16600.0
2012-08-07 10:15:00,16.98,16.99,16.98,16.99,44500.0,11.4392,11.4459,11.4392,11.4459,44500.0
2012-08-07 10:20:00,16.99,17.0,16.99,17.0,27100.0,11.4459,11.4527,11.4459,11.4527,27100.0
2012-08-07 10:25:00,17.0,17.07,17.0,17.05,153400.0,11.4527,11.4998,11.4527,11.4864,153400.0
2012-08-07 10:30:00,17.05,17.05,17.04,17.04,24100.0,11.4864,11.4864,11.4796,11.4796,24100.0
2012-08-07 10:35:00,17.05,17.06,17.04,17.05,106600.0,11.4864,11.4931,11.4796,11.4864,106600.0
2012-08-07 10:40:00,17.06,17.07,17.06,17.07,102800.0,11.4931,11.4998,11.4931,11.4998,102800.0
2012-08-07 10:45:00,17.07,17.08,17.07,17.07,36500.0,11.4998,11.5066,11.4998,11.4998,36500.0
2012-08-07 10:50:00,17.08,17.08,17.08,17.08,7800.0,11.5066,11.5066,11.5066,11.5066,7800.0
2012-08-07 10:55:00,17.08,17.09,17.08,17.08,101700.0,11.5066,11.5133,11.5066,11.5066,101700.0
2012-08-07 11:00:00,17.09,17.12,17.09,17.11,45200.0,11.5133,11.5335,11.5133,11.5268,45200.0
2012-08-07 11:05:00,17.11,17.13,17.08,17.1,186500.0,11.5268,11.5403,11.5066,11.5201,186500.0
2012-08-07 11:10:00,17.1,17.13,17.1,17.13,93800.0,11.5201,11.5403,11.5201,11.5403,93800.0
2012-08-07 11:15:00,17.13,17.13,17.11,17.11,40200.0,11.5403,11.5403,11.5268,11.5268,40200.0
2012-08-07 11:20:00,17.11,17.14,17.11,17.13,127800.0,11.5268,11.547,11.5268,11.5403,127800.0
2012-08-07 11:25:00,17.13,17.15,17.13,17.14,86300.0,11.5403,11.5537,11.5403,11.547,86300.0
2012-08-07 11:30:00,17.14,17.16,17.14,17.16,87000.0,11.547,11.5605,11.547,11.5605,87000.0
2012-08-07 11:35:00,17.16,17.16,17.14,17.15,125500.0,11.5605,11.5605,11.547,11.5537,125500.0
2012-08-07 11:40:00,17.15,17.17,17.15,17.17,39600.0,11.5537,11.5672,11.5537,11.5672,39600.0
2012-08-07 11:45:00,17.17,17.17,17.16,17.17,44800.0,11.5672,11.5672,11.5605,11.5672,44800.0
2012-08-07 11:50:00,17.17,17.18,17.17,17.18,69600.0,11.5672,11.5739,11.5672,11.5739,69600.0
2012-08-07 11:55:00,17.18,17.18,17.17,17.17,104600.0,11.5739,11.5739,11.5672,11.5672,104600.0
2012-08-07 12:00:00,17.17,17.19,17.17,17.19,33400.0,11.5672,11.5807,11.5672,11.5807,33400.0
2012-08-07 12:05:00,17.18,17.18,17.18,17.18,19000.0,11.5739,11.5739,11.5739,11.5739,19000.0
2012-08-07 12:10:00,17.18,17.18,17.17,17.17,64800.0,11.5739,11.5739,11.5672,11.5672,64800.0
2012-08-07 12:15:00,17.18,17.19,17.18,17.18,15800.0,11.5739,11.5807,11.5739,11.5739,15800.0
2012-08-07 12:20:00,17.18,17.18,17.18,17.18,5800.0,11.5739,11.5739,11.5739,11.5739,5800.0
2012-08-07 12:25:00,17.18,17.18,17.18,17.18,15000.0,11.5739,11.5739,11.5739,11.5739,15000.0
2012-08-07 12:30:00,17.18,17.18,17.18,17.18,35700.0,11.5739,11.5739,11.5739,11.5739,35700.0
2012-08-07 12:35:00,17.18,17.19,17.18,17.19,43400.0,11.5739,11.5807,11.5739,11.5807,43400.0
2012-08-07 12:40:00,17.19,17.19,17.19,17.19,0.0,11.5807,11.5807,11.5807,11.5807,0.0
2012-08-07 12:45:00,17.19,17.2,17.18,17.2,117300.0,11.5807,11.5874,11.5739,11.5874,117300.0
2012-08-07 12:50:00,17.19,17.19,17.18,17.18,30900.0,11.5807,11.5807,11.5739,11.5739,30900.0
2012-08-07 12:55:00,17.18,17.19,17.17,17.17,18500.0,11.5739,11.5807,11.5672,11.5672,18500.0
2012-08-07 13:00:00,17.17,17.18,17.17,17.17,3200.0,11.5672,11.5739,11.5672,11.5672,3200.0
2012-08-07 13:05:00,17.17,17.17,17.16,17.16,68200.0,11.5672,11.5672,11.5605,11.5605,68200.0
2012-08-07 13:10:00,17.17,17.17,17.15,17.15,32700.0,11.5672,11.5672,11.5537,11.5537,32700.0
2012-08-07 13:15:00,17.16,17.16,17.16,17.16,800.0,11.5605,11.5605,11.5605,11.5605,800.0
2012-08-07 13:20:00,17.16,17.18,17.16,17.18,62900.0,11.5605,11.5739,11.5605,11.5739,62900.0
2012-08-07 13:25:00,17.17,17.19,17.17,17.19,67200.0,11.5672,11.5807,11.5672,11.5807,67200.0
2012-08-07 13:30:00,17.19,17.19,17.19,17.19,500.0,11.5807,11.5807,11.5807,11.5807,500.0
2012-08-07 13:35:00,17.19,17.19,17.19,17.19,23200.0,11.5807,11.5807,11.5807,11.5807,23200.0
2012-08-07 13:40:00,17.19,17.19,17.18,17.18,86700.0,11.5807,11.5807,11.5739,11.5739,86700.0
2012-08-07 13:45:00,17.18,17.18,17.17,17.18,80000.0,11.5739,11.5739,11.5672,11.5739,80000.0
2012-08-07 13:50:00,17.17,17.18,17.17,17.18,23200.0,11.5672,11.5739,11.5672,11.5739,23200.0
2012-08-07 13:55:00,17.18,17.18,17.18,17.18,100.0,11.5739,11.5739,11.5739,11.5739,100.0
2012-08-07 14:00:00,17.18,17.18,17.17,17.17,37700.0,11.5739,11.5739,11.5672,11.5672,37700.0
2012-08-07 14:05:00,17.17,17.17,17.17,17.17,3900.0,11.5672,11.5672,11.5672,11.5672,3900.0
2012-08-07 14:10:00,17.17,17.17,17.16,17.16,95400.0,11.5672,11.5672,11.5605,11.5605,95400.0
2012-08-07 14:15:00,17.16,17.16,17.15,17.15,53200.0,11.5605,11.5605,11.5537,11.5537,53200.0
2012-08-07 14:20:00,17.16,17.16,17.16,17.16,1100.0,11.5605,11.5605,11.5605,11.5605,1100.0
2012-08-07 14:25:00,17.16,17.16,17.14,17.15,29500.0,11.5605,11.5605,11.547,11.5537,29500.0
2012-08-07 14:30:00,17.15,17.16,17.15,17.16,19300.0,11.5537,11.5605,11.5537,11.5605,19300.0
2012-08-07 14:35:00,17.16,17.17,17.16,17.17,13600.0,11.5605,11.5672,11.5605,11.5672,13600.0
2012-08-07 14:40:00,17.17,17.17,17.17,17.17,20600.0,11.5672,11.5672,11.5672,11.5672,20600.0
2012-08-07 14:45:00,17.17,17.19,17.17,17.18,74600.0,11.5672,11.5807,11.5672,11.5739,74600.0
2012-08-07 14:50:00,17.18,17.19,17.18,17.18,60900.0,11.5739,11.5807,11.5739,11.5739,60900.0
2012-08-07 14:55:00,17.18,17.18,17.17,17.17,6400.0,11.5739,11.5739,11.5672,11.5672,6400.0
2012-08-07 15:00:00,17.17,17.17,17.16,17.17,53300.0,11.5672,11.5672,11.5605,11.5672,53300.0
2012-08-07 15:05:00,17.17,17.18,17.16,17.17,72600.0,11.5672,11.5739,11.5605,11.5672,72600.0
2012-08-07 15:10:00,17.17,17.19,17.17,17.17,86500.0,11.5672,11.5807,11.5672,11.5672,86500.0
2012-08-07 15:15:00,17.17,17.19,17.17,17.18,27900.0,11.5672,11.5807,11.5672,11.5739,27900.0
2012-08-07 15:20:00,17.18,17.19,17.18,17.18,56300.0,11.5739,11.5807,11.5739,11.5739,56300.0
2012-08-07 15:25:00,17.18,17.19,17.18,17.19,35700.0,11.5739,11.5807,11.5739,11.5807,35700.0
2012-08-07 15:30:00,17.18,17.2,17.16,17.16,168800.0,11.5739,11.5874,11.5605,11.5605,168800.0
2012-08-07 15:35:00,17.16,17.17,17.15,17.17,77800.0,11.5605,11.5672,11.5537,11.5672,77800.0
2012-08-07 15:40:00,17.17,17.19,17.17,17.19,64700.0,11.5672,11.5807,11.5672,11.5807,64700.0
2012-08-07 15:45:00,17.18,17.19,17.15,17.16,93900.0,11.5739,11.5807,11.5537,11.5605,93900.0
2012-08-07 15:50:00,17.16,17.16,17.12,17.13,107500.0,11.5605,11.5605,11.5335,11.5403,107500.0
2012-08-07 15:55:00,17.12,17.13,17.11,17.13,218400.0,11.5335,11.5403,11.5268,11.5403,218400.0
2012-08-08 09:30:00,17.02,17.05,16.86,17.02,212900.0,11.4662,11.4864,11.3584,11.4662,212900.0
2012-08-08 09:35:00,17.02,17.07,16.99,17.07,76100.0,11.4662,11.4998,11.4459,11.4998,76100.0
2012-08-08 09:40:00,17.07,17.11,17.07,17.09,71600.0,11.4998,11.5268,11.4998,11.5133,71600.0
2012-08-08 09:45:00,17.09,17.1,17.08,17.09,36900.0,11.5133,11.5201,11.5066,11.5133,36900.0
2012-08-08 09:50:00,17.08,17.1,17.08,17.09,22100.0,11.5066,11.5201,11.5066,11.5133,22100.0
2012-08-08 09:55:00,17.09,17.09,17.08,17.09,23900.0,11.5133,11.5133,11.5066,11.5133,23900.0
2012-08-08 10:00:00,17.09,17.13,17.09,17.13,43900.0,11.5133,11.5403,11.5133,11.5403,43900.0
2012-08-08 10:05:00,17.12,17.13,17.11,17.13,7600.0,11.5335,11.5403,11.5268,11.5403,7600.0
2012-08-08 10:10:00,17.14,17.15,17.13,17.13,85400.0,11.547,11.5537,11.5403,11.5403,85400.0
2012-08-08 10:15:00,17.14,17.15,17.14,17.14,32200.0,11.547,11.5537,11.547,11.547,32200.0
2012-08-08 10:20:00,17.14,17.14,17.13,17.13,19200.0,11.547,11.547,11.5403,11.5403,19200.0
2012-08-08 10:25:00,17.12,17.12,17.11,17.11,4200.0,11.5335,11.5335,11.5268,11.5268,4200.0
2012-08-08 10:30:00,17.11,17.13,17.07,17.07,70700.0,11.5268,11.5403,11.4998,11.4998,70700.0
2012-08-08 10:35:00,17.07,17.08,17.06,17.06,33300.0,11.4998,11.5066,11.4931,11.4931,33300.0
2012-08-08 10:40:00,17.06,17.07,17.06,17.07,9200.0,11.4931,11.4998,11.4931,11.4998,9200.0
2012-08-08 10:45:00,17.07,17.08,17.07,17.08,27000.0,11.4998,11.5066,11.4998,11.5066,27000.0
2012-08-08 10:50:00,17.08,17.1,17.08,17.09,41100.0,11.5066,11.5201,11.5066,11.5133,41100.0
2012-08-08 10:55:00,17.09,17.09,17.08,17.08,9500.0,11.5133,11.5133,11.5066,11.5066,9500.0
2012-08-08 11:00:00,17.09,17.09,17.08,17.08,30400.0,11.5133,11.5133,11.5066,11.5066,30400.0
2012-08-08 11:05:00,17.08,17.08,17.08,17.08,2600.0,11.5066,11.5066,11.5066,11.5066,2600.0
2012-08-08 11:10:00,17.09,17.09,17.08,17.08,33200.0,11.5133,11.5133,11.5066,11.5066,33200.0
2012-08-08 11:15:00,17.08,17.1,17.08,17.1,25600.0,11.5066,11.5201,11.5066,11.5201,25600.0
2012-08-08 11:20:00,17.1,17.11,17.1,17.1,25600.0,11.5201,11.5268,11.5201,11.5201,25600.0
2012-08-08 11:25:00,17.1,17.1,17.1,17.1,2300.0,11.5201,11.5201,11.5201,11.5201,2300.0
2012-08-08 11:30:00,17.1,17.11,17.1,17.11,22300.0,11.5201,11.5268,11.5201,11.5268,22300.0
2012-08-08 11:35:00,17.11,17.14,17.11,17.13,32100.0,11.5268,11.547,11.5268,11.5403,32100.0
2012-08-08 11:40:00,17.13,17.13,17.11,17.11,8600.0,11.5403,11.5403,11.5268,11.5268,8600.0
2012-08-08 11:45:00,17.11,17.12,17.11,17.11,31600.0,11.5268,11.5335,11.5268,11.5268,31600.0
2012-08-08 11:50:00,17.11,17.11,17.11,17.11,7100.0,11.5268,11.5268,11.5268,11.5268,7100.0
2012-08-08 11:55:00,17.11,17.11,17.1,17.1,12200.0,11.5268,11.5268,11.5201,11.5201,12200.0
2012-08-08 12:00:00,17.1,17.12,17.1,17.11,26400.0,11.5201,11.5335,11.5201,11.5268,26400.0
2012-08-08 12:05:00,17.11,17.11,17.11,17.11,5100.0,11.5268,11.5268,11.5268,11.5268,5100.0
2012-08-08 12:10:00,17.11,17.13,17.11,17.13,59400.0,11.5268,11.5403,11.5268,11.5403,59400.0
2012-08-08 12:15:00,17.13,17.14,17.13,17.14,19300.0,11.5403,11.547,11.5403,11.547,19300.0
2012-08-08 12:20:00,17.14,17.15,17.13,17.14,55200.0,11.547,11.5537,11.5403,11.547,55200.0
2012-08-08 12:25:00,17.14,17.14,17.12,17.13,42400.0,11.547,11.547,11.5335,11.5403,42400.0
2012-08-08 12:30:00,17.13,17.13,17.13,17.13,3400.0,11.5403,11.5403,11.5403,11.5403,3400.0
2012-08-08 12:35:00,17.13,17.13,17.13,17.13,0.0,11.5403,11.5403,11.5403,11.5403,0.0
2012-08-08 12:40:00,17.13,17.13,17.11,17.11,15600.0,11.5403,11.5403,11.5268,11.5268,15600.0
2012-08-08 12:45:00,17.11,17.11,17.11,17.11,16000.0,11.5268,11.5268,11.5268,11.5268,16000.0
2012-08-08 12:50:00,17.1,17.1,17.09,17.1,37900.0,11.5201,11.5201,11.5133,11.5201,37900.0
2012-08-08 12:55:00,17.11,17.12,17.11,17.12,7200.0,11.5268,11.5335,11.5268,11.5335,7200.0
2012-08-08 13:00:00,17.12,17.14,17.12,17.14,15600.0,11.5335,11.547,11.5335,11.547,15600.0
2012-08-08 13:05:00,17.13,17.13,17.13,17.13,20600.0,11.5403,11.5403,11.5403,11.5403,20600.0
2012-08-08 13:10:00,17.13,17.13,17.12,17.13,4900.0,11.5403,11.5403,11.5335,11.5403,4900.0
2012-08-08 13:15:00,17.13,17.13,17.1,17.1,22700.0,11.5403,11.5403,11.5201,11.5201,22700.0
2012-08-08 13:20:00,17.1,17.11,17.1,17.11,33800.0,11.5201,11.5268,11.5201,11.5268,33800.0
2012-08-08 13:25:00,17.12,17.14,17.12,17.14,43600.0,11.5335,11.547,11.5335,11.547,43600.0
2012-08-08 13:30:00,17.14,17.15,17.13,17.15,21800.0,11.547,11.5537,11.5403,11.5537,21800.0
2012-08-08 13:35:00,17.15,17.15,17.14,17.14,6200.0,11.5537,11.5537,11.547,11.547,6200.0
2012-08-08 13:40:00,17.15,17.15,17.13,17.13,46000.0,11.5537,11.5537,11.5403,11.5403,46000.0
2012-08-08 13:45:00,17.14,17.14,17.14,17.14,500.0,11.547,11.547,11.547,11.547,500.0
2012-08-08 13:50:00,17.14,17.14,17.13,17.14,4100.0,11.547,11.547,11.5403,11.547,4100.0
2012-08-08 13:55:00,17.14,17.14,17.13,17.13,9000.0,11.547,11.547,11.5403,11.5403,9000.0
2012-08-08 14:00:00,17.13,17.14,17.12,17.13,16100.0,11.5403,11.547,11.5335,11.5403,16100.0
2012-08-08 14:05:00,17.13,17.13,17.12,17.13,15100.0,11.5403,11.5403,11.5335,11.5403,15100.0
2012-08-08 14:10:00,17.13,17.14,17.13,17.14,29000.0,11.5403,11.547,11.5403,11.547,29000.0
2012-08-08 14:15:00,17.14,17.14,17.13,17.13,25600.0,11.547,11.547,11.5403,11.5403,25600.0
2012-08-08 14:20:00,17.13,17.13,17.12,17.12,6300.0,11.5403,11.5403,11.5335,11.5335,6300.0
2012-08-08 14:25:00,17.12,17.13,17.12,17.13,14800.0,11.5335,11.5403,11.5335,11.5403,14800.0
2012-08-08 14:30:00,17.14,17.14,17.13,17.13,6800.0,11.547,11.547,11.5403,11.5403,6800.0
2012-08-08 14:35:00,17.14,17.14,17.14,17.14,800.0,11.547,11.547,11.547,11.547,800.0
2012-08-08 14:40:00,17.14,17.16,17.14,17.16,41600.0,11.547,11.5605,11.547,11.5605,41600.0
2012-08-08 14:45:00,17.16,17.16,17.15,17.15,31300.0,11.5605,11.5605,11.5537,11.5537,31300.0
2012-08-08 14:50:00,17.14,17.15,17.13,17.14,26400.0,11.547,11.5537,11.5403,11.547,26400.0
2012-08-08 14:55:00,17.13,17.13,17.11,17.13,59400.0,11.5403,11.5403,11.5268,11.5403,59400.0
2012-08-08 15:00:00,17.13,17.14,17.13,17.14,13700.0,11.5403,11.547,11.5403,11.547,13700.0
2012-08-08 15:05:00,17.14,17.14,17.14,17.14,2200.0,11.547,11.547,11.547,11.547,2200.0
2012-08-08 15:10:00,17.14,17.14,17.14,17.14,13600.0,11.547,11.547,11.547,11.547,13600.0
2012-08-08 15:15:00,17.15,17.15,17.15,17.15,35800.0,11.5537,11.5537,11.5537,11.5537,35800.0
2012-08-08 15:20:00,17.15,17.15,17.14,17.15,2400.0,11.5537,11.5537,11.547,11.5537,2400.0
2012-08-08 15:25:00,17.15,17.15,17.15,17.15,4300.0,11.5537,11.5537,11.5537,11.5537,4300.0
2012-08-08 15:30:00,17.15,17.15,17.15,17.15,1700.0,11.5537,11.5537,11.5537,11.5537,1700.0
2012-08-08 15:35:00,17.14,17.15,17.14,17.14,81000.0,11.547,11.5537,11.547,11.547,81000.0
2012-08-08 15:40:00,17.14,17.14,17.13,17.14,80500.0,11.547,11.547,11.5403,11.547,80500.0
2012-08-08 15:45:00,17.13,17.15,17.13,17.13,76900.0,11.5403,11.5537,11.5403,11.5403,76900.0
2012-08-08 15:50:00,17.14,17.15,17.14,17.14,68200.0,11.547,11.5537,11.547,11.547,68200.0
2012-08-08 15:55:00,17.14,17.16,17.13,17.15,55400.0,11.547,11.5605,11.5403,11.5537,55400.0
2012-08-09 09:30:00,17.62,17.75,17.6,17.67,352700.0,11.8704,11.9579,11.8569,11.9041,352700.0
2012-08-09 09:35:00,17.67,17.69,17.57,17.59,281700.0,11.9041,11.9175,11.8367,11.8502,281700.0
2012-08-09 09:40:00,17.58,17.66,17.55,17.65,165600.0,11.8434,11.8973,11.8232,11.8906,165600.0
2012-08-09 09:45:00,17.65,17.7,17.65,17.67,146900.0,11.8906,11.9243,11.8906,11.9041,146900.0
2012-08-09 09:50:00,17.66,17.67,17.58,17.61,161700.0,11.8973,11.9041,11.8434,11.8636,161700.0
2012-08-09 09:55:00,17.61,17.65,17.61,17.61,108900.0,11.8636,11.8906,11.8636,11.8636,108900.0
2012-08-09 10:00:00,17.6,17.61,17.58,17.58,89900.0,11.8569,11.8636,11.8434,11.8434,89900.0
2012-08-09 10:05:00,17.58,17.58,17.53,17.58,171400.0,11.8434,11.8434,11.8097,11.8434,171400.0
2012-08-09 10:10:00,17.58,17.59,17.54,17.54,91800.0,11.8434,11.8502,11.8165,11.8165,91800.0
2012-08-09 10:15:00,17.54,17.55,17.53,17.55,71700.0,11.8165,11.8232,11.8097,11.8232,71700.0
2012-08-09 10:20:00,17.55,17.56,17.51,17.56,93100.0,11.8232,11.8299,11.7963,11.8299,93100.0
2012-08-09 10:25:00,17.56,17.58,17.54,17.58,110600.0,11.8299,11.8434,11.8165,11.8434,110600.0
2012-08-09 10:30:00,17.58,17.59,17.58,17.59,70100.0,11.8434,11.8502,11.8434,11.8502,70100.0
2012-08-09 10:35:00,17.59,17.59,17.55,17.55,52500.0,11.8502,11.8502,11.8232,11.8232,52500.0
2012-08-09 10:40:00,17.55,17.57,17.55,17.57,43700.0,11.8232,11.8367,11.8232,11.8367,43700.0
2012-08-09 10:45:00,17.56,17.57,17.53,17.55,29100.0,11.8299,11.8367,11.8097,11.8232,29100.0
2012-08-09 10:50:00,17.55,17.56,17.53,17.55,30900.0,11.8232,11.8299,11.8097,11.8232,30900.0
2012-08-09 10:55:00,17.55,17.55,17.52,17.52,137200.0,11.8232,11.8232,11.803,11.803,137200.0
2012-08-09 11:00:00,17.53,17.53,17.5,17.51,96100.0,11.8097,11.8097,11.7895,11.7963,96100.0
2012-08-09 11:05:00,17.52,17.52,17.49,17.51,58600.0,11.803,11.803,11.7828,11.7963,58600.0
2012-08-09 11:10:00,17.51,17.51,17.49,17.5,69500.0,11.7963,11.7963,11.7828,11.7895,69500.0
2012-08-09 11:15:00,17.5,17.59,17.5,17.59,284300.0,11.7895,11.8502,11.7895,11.8502,284300.0
2012-08-09 11:20:00,17.59,17.62,17.57,17.57,121400.0,11.8502,11.8704,11.8367,11.8367,121400.0
2012-08-09 11:25:00,17.57,17.57,17.53,17.57,94600.0,11.8367,11.8367,11.8097,11.8367,94600.0
2012-08-09 11:30:00,17.56,17.58,17.55,17.58,33300.0,11.8299,11.8434,11.8232,11.8434,33300.0
2012-08-09 11:35:00,17.58,17.58,17.55,17.55,23800.0,11.8434,11.8434,11.8232,11.8232,23800.0
2012-08-09 11:40:00,17.55,17.57,17.52,17.57,135800.0,11.8232,11.8367,11.803,11.8367,135800.0
2012-08-09 11:45:00,17.57,17.57,17.53,17.53,56700.0,11.8367,11.8367,11.8097,11.8097,56700.0
2012-08-09 11:50:00,17.54,17.58,17.53,17.55,178000.0,11.8165,11.8434,11.8097,11.8232,178000.0
2012-08-09 11:55:00,17.55,17.56,17.52,17.56,84100.0,11.8232,11.8299,11.803,11.8299,84100.0
2012-08-09 12:00:00,17.56,17.6,17.56,17.58,116800.0,11.8299,11.8569,11.8299,11.8434,116800.0
2012-08-09 12:05:00,17.58,17.67,17.58,17.6,240600.0,11.8434,11.9041,11.8434,11.8569,240600.0
2012-08-09 12:10:00,17.6,17.6,17.59,17.59,78900.0,11.8569,11.8569,11.8502,11.8502,78900.0
2012-08-09 12:15:00,17.59,17.59,17.59,17.59,30400.0,11.8502,11.8502,11.8502,11.8502,30400.0
2012-08-09 12:20:00,17.59,17.6,17.59,17.59,40300.0,11.8502,11.8569,11.8502,11.8502,40300.0
2012-08-09 12:25:00,17.59,17.59,17.58,17.58,30700.0,11.8502,11.8502,11.8434,11.8434,30700.0
2012-08-09 12:30:00,17.59,17.6,17.58,17.58,73900.0,11.8502,11.8569,11.8434,11.8434,73900.0
2012-08-09 12:35:00,17.58,17.58,17.57,17.58,5500.0,11.8434,11.8434,11.8367,11.8434,5500.0
2012-08-09 12:40:00,17.58,17.6,17.58,17.59,42400.0,11.8434,11.8569,11.8434,11.8502,42400.0
2012-08-09 12:45:00,17.59,17.59,17.59,17.59,16400.0,11.8502,11.8502,11.8502,11.8502,16400.0
2012-08-09 12:50:00,17.59,17.62,17.59,17.62,64400.0,11.8502,11.8704,11.8502,11.8704,64400.0
2012-08-09 12:55:00,17.61,17.62,17.6,17.61,25800.0,11.8636,11.8704,11.8569,11.8636,25800.0
2012-08-09 13:00:00,17.62,17.62,17.61,17.62,35100.0,11.8704,11.8704,11.8636,11.8704,35100.0
2012-08-09 13:05:00,17.62,17.62,17.61,17.61,14200.0,11.8704,11.8704,11.8636,11.8636,14200.0
2012-08-09 13:10:00,17.61,17.61,17.6,17.6,6200.0,11.8636,11.8636,11.8569,11.8569,6200.0
2012-08-09 13:15:00,17.6,17.62,17.6,17.61,15200.0,11.8569,11.8704,11.8569,11.8636,15200.0
2012-08-09 13:20:00,17.61,17.65,17.61,17.64,78500.0,11.8636,11.8906,11.8636,11.8838,78500.0
2012-08-09 13:25:00,17.64,17.66,17.61,17.66,294400.0,11.8838,11.8973,11.8636,11.8973,294400.0
2012-08-09 13:30:00,17.66,17.67,17.65,17.65,92400.0,11.8973,11.9041,11.8906,11.8906,92400.0
2012-08-09 13:35:00,17.66,17.68,17.65,17.68,34700.0,11.8973,11.9108,11.8906,11.9108,34700.0
2012-08-09 13:40:00,17.68,17.72,17.67,17.7,169000.0,11.9108,11.9377,11.9041,11.9243,169000.0
2012-08-09 13:45:00,17.7,17.7,17.7,17.7,34700.0,11.9243,11.9243,11.9243,11.9243,34700.0
2012-08-09 13:50:00,17.71,17.72,17.7,17.72,83100.0,11.931,11.9377,11.9243,11.9377,83100.0
2012-08-09 13:55:00,17.72,17.72,17.69,17.7,77100.0,11.9377,11.9377,11.9175,11.9243,77100.0
2012-08-09 14:00:00,17.7,17.71,17.7,17.7,24900.0,11.9243,11.931,11.9243,11.9243,24900.0
2012-08-09 14:05:00,17.7,17.7,17.68,17.69,56200.0,11.9243,11.9243,11.9108,11.9175,56200.0
2012-08-09 14:10:00,17.69,17.72,17.69,17.72,51000.0,11.9175,11.9377,11.9175,11.9377,51000.0
2012-08-09 14:15:00,17.72,17.72,17.7,17.72,57900.0,11.9377,11.9377,11.9243,11.9377,57900.0
2012-08-09 14:20:00,17.72,17.72,17.72,17.72,4000.0,11.9377,11.9377,11.9377,11.9377,4000.0
2012-08-09 14:25:00,17.72,17.72,17.71,17.72,36000.0,11.9377,11.9377,11.931,11.9377,36000.0
2012-08-09 14:30:00,17.72,17.74,17.71,17.74,56400.0,11.9377,11.9512,11.931,11.9512,56400.0
2012-08-09 14:35:00,17.74,17.78,17.74,17.78,228600.0,11.9512,11.9782,11.9512,11.9782,228600.0
2012-08-09 14:40:00,17.78,17.79,17.75,17.75,169300.0,11.9782,11.9849,11.9579,11.9579,169300.0
2012-08-09 14:45:00,17.75,17.75,17.73,17.75,92500.0,11.9579,11.9579,11.9445,11.9579,92500.0
2012-08-09 14:50:00,17.75,17.76,17.75,17.76,74800.0,11.9579,11.9647,11.9579,11.9647,74800.0
2012-08-09 14:55:00,17.76,17.77,17.76,17.76,6100.0,11.9647,11.9714,11.9647,11.9647,6100.0
2012-08-09 15:00:00,17.76,17.77,17.75,17.75,93200.0,11.9647,11.9714,11.9579,11.9579,93200.0
2012-08-09 15:05:00,17.75,17.75,17.71,17.72,154600.0,11.9579,11.9579,11.931,11.9377,154600.0
2012-08-09 15:10:00,17.73,17.76,17.73,17.76,64900.0,11.9445,11.9647,11.9445,11.9647,64900.0
2012-08-09 15:15:00,17.77,17.77,17.74,17.75,63700.0,11.9714,11.9714,11.9512,11.9579,63700.0
2012-08-09 15:20:00,17.75,17.76,17.72,17.75,186300.0,11.9579,11.9647,11.9377,11.9579,186300.0
2012-08-09 15:25:00,17.75,17.76,17.75,17.75,39900.0,11.9579,11.9647,11.9579,11.9579,39900.0
2012-08-09 15:30:00,17.75,17.77,17.74,17.75,128200.0,11.9579,11.9714,11.9512,11.9579,128200.0
2012-08-09 15:35:00,17.74,17.75,17.72,17.74,95100.0,11.9512,11.9579,11.9377,11.9512,95100.0
2012-08-09 15:40:00,17.74,17.74,17.72,17.72,56600.0,11.9512,11.9512,11.9377,11.9377,56600.0
2012-08-09 15:45:00,17.72,17.73,17.71,17.71,174300.0,11.9377,11.9445,11.931,11.931,174300.0
2012-08-09 15:50:00,17.71,17.72,17.68,17.68,140000.0,11.931,11.9377,11.9108,11.9108,140000.0
2012-08-09 15:55:00,17.68,17.73,17.68,17.7,241300.0,11.9108,11.9445,11.9108,11.9243,241300.0
2012-08-10 09:30:00,17.49,17.51,17.4,17.41,239000.0,11.7828,11.7963,11.7222,11.7289,239000.0
2012-08-10 09:35:00,17.42,17.42,17.34,17.38,163600.0,11.7356,11.7356,11.6817,11.7087,163600.0
2012-08-10 09:40:00,17.38,17.46,17.38,17.42,89600.0,11.7087,11.7626,11.7087,11.7356,89600.0
2012-08-10 09:45:00,17.42,17.42,17.33,17.33,108300.0,11.7356,11.7356,11.675,11.675,108300.0
2012-08-10 09:50:00,17.33,17.35,17.31,17.32,126100.0,11.675,11.6885,11.6615,11.6683,126100.0
2012-08-10 09:55:00,17.32,17.35,17.31,17.33,61000.0,11.6683,11.6885,11.6615,11.675,61000.0
2012-08-10 10:00:00,17.33,17.33,17.31,17.33,134400.0,11.675,11.675,11.6615,11.675,134400.0
2012-08-10 10:05:00,17.33,17.36,17.33,17.33,123200.0,11.675,11.6952,11.675,11.675,123200.0
2012-08-10 10:10:00,17.34,17.41,17.34,17.39,270900.0,11.6817,11.7289,11.6817,11.7154,270900.0
2012-08-10 10:15:00,17.4,17.41,17.39,17.4,51300.0,11.7222,11.7289,11.7154,11.7222,51300.0
2012-08-10 10:20:00,17.41,17.47,17.41,17.46,133900.0,11.7289,11.7693,11.7289,11.7626,133900.0
2012-08-10 10:25:00,17.46,17.46,17.44,17.45,72200.0,11.7626,11.7626,11.7491,11.7558,72200.0
2012-08-10 10:30:00,17.46,17.46,17.44,17.44,73200.0,11.7626,11.7626,11.7491,11.7491,73200.0
2012-08-10 10:35:00,17.44,17.46,17.42,17.45,66900.0,11.7491,11.7626,11.7356,11.7558,66900.0
2012-08-10 10:40:00,17.45,17.47,17.45,17.45,92600.0,11.7558,11.7693,11.7558,11.7558,92600.0
2012-08-10 10:45:00,17.45,17.48,17.45,17.48,99700.0,11.7558,11.7761,11.7558,11.7761,99700.0
2012-08-10 10:50:00,17.48,17.48,17.44,17.44,46000.0,11.7761,11.7761,11.7491,11.7491,46000.0
2012-08-10 10:55:00,17.44,17.47,17.44,17.47,91400.0,11.7491,11.7693,11.7491,11.7693,91400.0
2012-08-10 11:00:00,17.47,17.48,17.43,17.43,111700.0,11.7693,11.7761,11.7424,11.7424,111700.0
2012-08-10 11:05:00,17.42,17.45,17.42,17.43,63900.0,11.7356,11.7558,11.7356,11.7424,63900.0
2012-08-10 11:10:00,17.43,17.45,17.42,17.43,37600.0,11.7424,11.7558,11.7356,11.7424,37600.0
2012-08-10 11:15:00,17.43,17.43,17.42,17.42,63300.0,11.7424,11.7424,11.7356,11.7356,63300.0
2012-08-10 11:20:00,17.42,17.45,17.42,17.43,40200.0,11.7356,11.7558,11.7356,11.7424,40200.0
2012-08-10 11:25:00,17.43,17.47,17.43,17.44,84300.0,11.7424,11.7693,11.7424,11.7491,84300.0
2012-08-10 11:30:00,17.45,17.47,17.45,17.45,38900.0,11.7558,11.7693,11.7558,11.7558,38900.0
2012-08-10 11:35:00,17.45,17.48,17.45,17.48,48600.0,11.7558,11.7761,11.7558,11.7761,48600.0
2012-08-10 11:40:00,17.48,17.48,17.47,17.47,39400.0,11.7761,11.7761,11.7693,11.7693,39400.0
2012-08-10 11:45:00,17.47,17.48,17.47,17.48,40500.0,11.7693,11.7761,11.7693,11.7761,40500.0
2012-08-10 11:50:00,17.48,17.49,17.48,17.49,80200.0,11.7761,11.7828,11.7761,11.7828,80200.0
2012-08-10 11:55:00,17.49,17.5,17.49,17.5,50600.0,11.7828,11.7895,11.7828,11.7895,50600.0
2012-08-10 12:00:00,17.49,17.49,17.47,17.47,25800.0,11.7828,11.7828,11.7693,11.7693,25800.0
2012-08-10 12:05:00,17.48,17.49,17.47,17.49,18500.0,11.7761,11.7828,11.7693,11.7828,18500.0
2012-08-10 12:10:00,17.48,17.49,17.48,17.48,10800.0,11.7761,11.7828,11.7761,11.7761,10800.0
2012-08-10 12:15:00,17.49,17.49,17.49,17.49,2700.0,11.7828,11.7828,11.7828,11.7828,2700.0
2012-08-10 12:20:00,17.49,17.49,17.49,17.49,50800.0,11.7828,11.7828,11.7828,11.7828,50800.0
2012-08-10 12:25:00,17.48,17.5,17.48,17.49,49800.0,11.7761,11.7895,11.7761,11.7828,49800.0
2012-08-10 12:30:00,17.49,17.49,17.49,17.49,16100.0,11.7828,11.7828,11.7828,11.7828,16100.0
2012-08-10 12:35:00,17.5,17.5,17.5,17.5,600.0,11.7895,11.7895,11.7895,11.7895,600.0
2012-08-10 12:40:00,17.5,17.5,17.49,17.49,15800.0,11.7895,11.7895,11.7828,11.7828,15800.0
2012-08-10 12:45:00,17.49,17.5,17.47,17.47,55900.0,11.7828,11.7895,11.7693,11.7693,55900.0
2012-08-10 12:50:00,17.48,17.48,17.47,17.47,7600.0,11.7761,11.7761,11.7693,11.7693,7600.0
2012-08-10 12:55:00,17.47,17.47,17.46,17.46,1400.0,11.7693,11.7693,11.7626,11.7626,1400.0
2012-08-10 13:00:00,17.46,17.46,17.45,17.46,20800.0,11.7626,11.7626,11.7558,11.7626,20800.0
2012-08-10 13:05:00,17.46,17.46,17.44,17.44,34900.0,11.7626,11.7626,11.7491,11.7491,34900.0
2012-08-10 13:10:00,17.43,17.43,17.43,17.43,3500.0,11.7424,11.7424,11.7424,11.7424,3500.0
2012-08-10 13:15:00,17.43,17.43,17.42,17.42,8900.0,11.7424,11.7424,11.7356,11.7356,8900.0
2012-08-10 13:20:00,17.43,17.44,17.43,17.44,35800.0,11.7424,11.7491,11.7424,11.7491,35800.0
2012-08-10 13:25:00,17.44,17.44,17.44,17.44,200.0,11.7491,11.7491,11.7491,11.7491,200.0
2012-08-10 13:30:00,17.44,17.44,17.44,17.44,600.0,11.7491,11.7491,11.7491,11.7491,600.0
2012-08-10 13:35:00,17.44,17.44,17.43,17.43,44200.0,11.7491,11.7491,11.7424,11.7424,44200.0
2012-08-10 13:40:00,17.43,17.45,17.42,17.45,109200.0,11.7424,11.7558,11.7356,11.7558,109200.0
2012-08-10 13:45:00,17.45,17.46,17.45,17.45,104600.0,11.7558,11.7626,11.7558,11.7558,104600.0
2012-08-10 13:50:00,17.46,17.47,17.45,17.45,50100.0,11.7626,11.7693,11.7558,11.7558,50100.0
2012-08-10 13:55:00,17.45,17.45,17.45,17.45,2100.0,11.7558,11.7558,11.7558,11.7558,2100.0
2012-08-10 14:00:00,17.45,17.48,17.45,17.48,106400.0,11.7558,11.7761,11.7558,11.7761,106400.0
2012-08-10 14:05:00,17.48,17.48,17.47,17.47,40400.0,11.7761,11.7761,11.7693,11.7693,40400.0
2012-08-10 14:10:00,17.47,17.49,17.46,17.46,91200.0,11.7693,11.7828,11.7626,11.7626,91200.0
2012-08-10 14:15:00,17.46,17.47,17.44,17.46,58100.0,11.7626,11.7693,11.7491,11.7626,58100.0
2012-08-10 14:20:00,17.45,17.46,17.45,17.45,800.0,11.7558,11.7626,11.7558,11.7558,800.0
2012-08-10 14:25:00,17.46,17.46,17.45,17.45,3400.0,11.7626,11.7626,11.7558,11.7558,3400.0
2012-08-10 14:30:00,17.45,17.46,17.45,17.45,9300.0,11.7558,11.7626,11.7558,11.7558,9300.0
2012-08-10 14:35:00,17.45,17.47,17.45,17.46,57100.0,11.7558,11.7693,11.7558,11.7626,57100.0
2012-08-10 14:40:00,17.46,17.46,17.45,17.45,1000.0,11.7626,11.7626,11.7558,11.7558,1000.0
2012-08-10 14:45:00,17.45,17.46,17.45,17.45,2400.0,11.7558,11.7626,11.7558,11.7558,2400.0
2012-08-10 14:50:00,17.45,17.47,17.45,17.47,53200.0,11.7558,11.7693,11.7558,11.7693,53200.0
2012-08-10 14:55:00,17.47,17.47,17.45,17.46,31400.0,11.7693,11.7693,11.7558,11.7626,31400.0
2012-08-10 15:00:00,17.45,17.46,17.45,17.45,3700.0,11.7558,11.7626,11.7558,11.7558,3700.0
2012-08-10 15:05:00,17.45,17.47,17.45,17.47,66200.0,11.7558,11.7693,11.7558,11.7693,66200.0
2012-08-10 15:10:00,17.47,17.48,17.47,17.48,100300.0,11.7693,11.7761,11.7693,11.7761,100300.0
2012-08-10 15:15:00,17.48,17.5,17.48,17.5,47900.0,11.7761,11.7895,11.7761,11.7895,47900.0
2012-08-10 15:20:00,17.5,17.51,17.5,17.5,90500.0,11.7895,11.7963,11.7895,11.7895,90500.0
2012-08-10 15:25:00,17.5,17.5,17.48,17.49,19100.0,11.7895,11.7895,11.7761,11.7828,19100.0
2012-08-10 15:30:00,17.49,17.51,17.48,17.5,70100.0,11.7828,11.7963,11.7761,11.7895,70100.0
2012-08-10 15:35:00,17.49,17.49,17.47,17.47,74800.0,11.7828,11.7828,11.7693,11.7693,74800.0
2012-08-10 15:40:00,17.47,17.53,17.47,17.53,137400.0,11.7693,11.8097,11.7693,11.8097,137400.0
2012-08-10 15:45:00,17.52,17.53,17.51,17.53,73500.0,11.803,11.8097,11.7963,11.8097,73500.0
2012-08-10 15:50:00,17.53,17.55,17.52,17.52,125000.0,11.8097,11.8232,11.803,11.803,125000.0
2012-08-10 15:55:00,17.52,17.54,17.52,17.53,147600.0,11.803,11.8165,11.803,11.8097,147600.0
2012-08-13 09:30:00,17.5,17.58,17.46,17.58,109000.0,11.7895,11.8434,11.7626,11.8434,109000.0
2012-08-13 09:35:00,17.58,17.59,17.5,17.51,93900.0,11.8434,11.8502,11.7895,11.7963,93900.0
2012-08-13 09:40:00,17.51,17.52,17.48,17.5,62500.0,11.7963,11.803,11.7761,11.7895,62500.0
2012-08-13 09:45:00,17.49,17.52,17.49,17.52,40400.0,11.7828,11.803,11.7828,11.803,40400.0
2012-08-13 09:50:00,17.52,17.53,17.5,17.5,52800.0,11.803,11.8097,11.7895,11.7895,52800.0
2012-08-13 09:55:00,17.5,17.5,17.46,17.46,40700.0,11.7895,11.7895,11.7626,11.7626,40700.0
2012-08-13 10:00:00,17.47,17.48,17.47,17.47,32000.0,11.7693,11.7761,11.7693,11.7693,32000.0
2012-08-13 10:05:00,17.47,17.48,17.44,17.45,36300.0,11.7693,11.7761,11.7491,11.7558,36300.0
2012-08-13 10:10:00,17.45,17.45,17.41,17.42,116600.0,11.7558,11.7558,11.7289,11.7356,116600.0
2012-08-13 10:15:00,17.42,17.42,17.4,17.4,49400.0,11.7356,11.7356,11.7222,11.7222,49400.0
2012-08-13 10:20:00,17.4,17.4,17.37,17.37,19100.0,11.7222,11.7222,11.7019,11.7019,19100.0
2012-08-13 10:25:00,17.37,17.39,17.36,17.38,50600.0,11.7019,11.7154,11.6952,11.7087,50600.0
2012-08-13 10:30:00,17.38,17.38,17.36,17.37,39100.0,11.7087,11.7087,11.6952,11.7019,39100.0
2012-08-13 10:35:00,17.37,17.37,17.36,17.36,6300.0,11.7019,11.7019,11.6952,11.6952,6300.0
2012-08-13 10:40:00,17.36,17.36,17.33,17.34,41600.0,11.6952,11.6952,11.675,11.6817,41600.0
2012-08-13 10:45:00,17.34,17.34,17.32,17.33,43700.0,11.6817,11.6817,11.6683,11.675,43700.0
2012-08-13 10:50:00,17.33,17.33,17.29,17.29,70200.0,11.675,11.675,11.6481,11.6481,70200.0
2012-08-13 10:55:00,17.28,17.28,17.27,17.28,34600.0,11.6413,11.6413,11.6346,11.6413,34600.0
2012-08-13 11:00:00,17.28,17.28,17.25,17.27,45000.0,11.6413,11.6413,11.6211,11.6346,45000.0
2012-08-13 11:05:00,17.26,17.27,17.25,17.25,54300.0,11.6278,11.6346,11.6211,11.6211,54300.0
2012-08-13 11:10:00,17.25,17.31,17.25,17.31,87500.0,11.6211,11.6615,11.6211,11.6615,87500.0
2012-08-13 11:15:00,17.31,17.31,17.29,17.3,26400.0,11.6615,11.6615,11.6481,11.6548,26400.0
2012-08-13 11:20:00,17.31,17.32,17.3,17.3,37300.0,11.6615,11.6683,11.6548,11.6548,37300.0
2012-08-13 11:25:00,17.31,17.31,17.3,17.3,2800.0,11.6615,11.6615,11.6548,11.6548,2800.0
2012-08-13 11:30:00,17.3,17.3,17.29,17.3,22600.0,11.6548,11.6548,11.6481,11.6548,22600.0
2012-08-13 11:35:00,17.3,17.31,17.3,17.3,23000.0,11.6548,11.6615,11.6548,11.6548,23000.0
2012-08-13 11:40:00,17.3,17.31,17.28,17.31,101400.0,11.6548,11.6615,11.6413,11.6615,101400.0
2012-08-13 11:45:00,17.31,17.32,17.3,17.3,44300.0,11.6615,11.6683,11.6548,11.6548,44300.0
2012-08-13 11:50:00,17.3,17.3,17.29,17.29,3200.0,11.6548,11.6548,11.6481,11.6481,3200.0
2012-08-13 11:55:00,17.29,17.29,17.28,17.28,19900.0,11.6481,11.6481,11.6413,11.6413,19900.0
2012-08-13 12:00:00,17.28,17.28,17.25,17.26,44300.0,11.6413,11.6413,11.6211,11.6278,44300.0
2012-08-13 12:05:00,17.25,17.28,17.24,17.24,105800.0,11.6211,11.6413,11.6144,11.6144,105800.0
2012-08-13 12:10:00,17.24,17.26,17.24,17.26,76300.0,11.6144,11.6278,11.6144,11.6278,76300.0
2012-08-13 12:15:00,17.27,17.28,17.27,17.28,14700.0,11.6346,11.6413,11.6346,11.6413,14700.0
2012-08-13 12:20:00,17.29,17.32,17.29,17.32,63100.0,11.6481,11.6683,11.6481,11.6683,63100.0
2012-08-13 12:25:00,17.32,17.33,17.31,17.32,102900.0,11.6683,11.675,11.6615,11.6683,102900.0
2012-08-13 12:30:00,17.32,17.33,17.32,17.33,21700.0,11.6683,11.675,11.6683,11.675,21700.0
2012-08-13 12:35:00,17.33,17.33,17.32,17.32,22800.0,11.675,11.675,11.6683,11.6683,22800.0
2012-08-13 12:40:00,17.33,17.35,17.33,17.34,101100.0,11.675,11.6885,11.675,11.6817,101100.0
2012-08-13 12:45:00,17.35,17.35,17.34,17.34,15800.0,11.6885,11.6885,11.6817,11.6817,15800.0
2012-08-13 12:50:00,17.34,17.35,17.33,17.34,104000.0,11.6817,11.6885,11.675,11.6817,104000.0
2012-08-13 12:55:00,17.34,17.36,17.34,17.36,22500.0,11.6817,11.6952,11.6817,11.6952,22500.0
2012-08-13 13:00:00,17.35,17.35,17.33,17.33,22500.0,11.6885,11.6885,11.675,11.675,22500.0
2012-08-13 13:05:00,17.33,17.33,17.33,17.33,600.0,11.675,11.675,11.675,11.675,600.0
2012-08-13 13:10:00,17.33,17.33,17.33,17.33,24500.0,11.675,11.675,11.675,11.675,24500.0
2012-08-13 13:15:00,17.33,17.33,17.33,17.33,8400.0,11.675,11.675,11.675,11.675,8400.0
2012-08-13 13:20:00,17.33,17.33,17.32,17.33,7500.0,11.675,11.675,11.6683,11.675,7500.0
2012-08-13 13:25:00,17.33,17.33,17.31,17.31,21600.0,11.675,11.675,11.6615,11.6615,21600.0
2012-08-13 13:30:00,17.31,17.32,17.31,17.31,1600.0,11.6615,11.6683,11.6615,11.6615,1600.0
2012-08-13 13:35:00,17.32,17.33,17.32,17.33,28500.0,11.6683,11.675,11.6683,11.675,28500.0
2012-08-13 13:40:00,17.33,17.36,17.33,17.36,29400.0,11.675,11.6952,11.675,11.6952,29400.0
2012-08-13 13:45:00,17.37,17.38,17.36,17.38,60600.0,11.7019,11.7087,11.6952,11.7087,60600.0
2012-08-13 13:50:00,17.38,17.39,17.38,17.38,2400.0,11.7087,11.7154,11.7087,11.7087,2400.0
2012-08-13 13:55:00,17.38,17.38,17.35,17.35,47900.0,11.7087,11.7087,11.6885,11.6885,47900.0
2012-08-13 14:00:00,17.35,17.35,17.34,17.35,27000.0,11.6885,11.6885,11.6817,11.6885,27000.0
2012-08-13 14:05:00,17.35,17.35,17.34,17.34,20800.0,11.6885,11.6885,11.6817,11.6817,20800.0
2012-08-13 14:10:00,17.33,17.34,17.33,17.34,72100.0,11.675,11.6817,11.675,11.6817,72100.0
2012-08-13 14:15:00,17.34,17.34,17.33,17.33,13800.0,11.6817,11.6817,11.675,11.675,13800.0
2012-08-13 14:20:00,17.33,17.33,17.33,17.33,800.0,11.675,11.675,11.675,11.675,800.0
2012-08-13 14:25:00,17.33,17.34,17.33,17.34,91000.0,11.675,11.6817,11.675,11.6817,91000.0
2012-08-13 14:30:00,17.34,17.35,17.34,17.34,66100.0,11.6817,11.6885,11.6817,11.6817,66100.0
2012-08-13 14:35:00,17.34,17.34,17.33,17.33,10200.0,11.6817,11.6817,11.675,11.675,10200.0
2012-08-13 14:40:00,17.33,17.33,17.32,17.32,60000.0,11.675,11.675,11.6683,11.6683,60000.0
2012-08-13 14:45:00,17.33,17.33,17.31,17.32,33200.0,11.675,11.675,11.6615,11.6683,33200.0
2012-08-13 14:50:00,17.32,17.33,17.32,17.33,13000.0,11.6683,11.675,11.6683,11.675,13000.0
2012-08-13 14:55:00,17.33,17.35,17.33,17.33,82800.0,11.675,11.6885,11.675,11.675,82800.0
2012-08-13 15:00:00,17.33,17.33,17.33,17.33,1000.0,11.675,11.675,11.675,11.675,1000.0
2012-08-13 15:05:00,17.32,17.33,17.32,17.32,2900.0,11.6683,11.675,11.6683,11.6683,2900.0
2012-08-13 15:10:00,17.33,17.33,17.29,17.3,83000.0,11.675,11.675,11.6481,11.6548,83000.0
2012-08-13 15:15:00,17.3,17.3,17.29,17.3,4400.0,11.6548,11.6548,11.6481,11.6548,4400.0
2012-08-13 15:20:00,17.3,17.32,17.3,17.31,74200.0,11.6548,11.6683,11.6548,11.6615,74200.0
2012-08-13 15:25:00,17.31,17.32,17.28,17.28,53000.0,11.6615,11.6683,11.6413,11.6413,53000.0
2012-08-13 15:30:00,17.28,17.3,17.28,17.3,63500.0,11.6413,11.6548,11.6413,11.6548,63500.0
2012-08-13 15:35:00,17.3,17.32,17.3,17.32,83800.0,11.6548,11.6683,11.6548,11.6683,83800.0
2012-08-13 15:40:00,17.32,17.32,17.31,17.31,75200.0,11.6683,11.6683,11.6615,11.6615,75200.0
2012-08-13 15:45:00,17.32,17.33,17.32,17.32,37900.0,11.6683,11.675,11.6683,11.6683,37900.0
2012-08-13 15:50:00,17.32,17.33,17.31,17.31,92900.0,11.6683,11.675,11.6615,11.6615,92900.0
2012-08-13 15:55:00,17.32,17.33,17.3,17.33,90700.0,11.6683,11.675,11.6548,11.675,90700.0
2012-08-14 09:30:00,17.39,17.39,17.18,17.21,243500.0,11.7154,11.7154,11.5739,11.5942,243500.0
2012-08-14 09:35:00,17.22,17.26,17.21,17.24,111400.0,11.6009,11.6278,11.5942,11.6144,111400.0
2012-08-14 09:40:00,17.24,17.3,17.22,17.28,70900.0,11.6144,11.6548,11.6009,11.6413,70900.0
2012-08-14 09:45:00,17.28,17.29,17.26,17.28,128000.0,11.6413,11.6481,11.6278,11.6413,128000.0
2012-08-14 09:50:00,17.28,17.29,17.26,17.27,159100.0,11.6413,11.6481,11.6278,11.6346,159100.0
2012-08-14 09:55:00,17.27,17.28,17.26,17.27,87700.0,11.6346,11.6413,11.6278,11.6346,87700.0
2012-08-14 10:00:00,17.28,17.32,17.28,17.28,79800.0,11.6413,11.6683,11.6413,11.6413,79800.0
2012-08-14 10:05:00,17.28,17.28,17.17,17.19,195400.0,11.6413,11.6413,11.5672,11.5807,195400.0
2012-08-14 10:10:00,17.18,17.2,17.18,17.2,66700.0,11.5739,11.5874,11.5739,11.5874,66700.0
2012-08-14 10:15:00,17.2,17.27,17.2,17.27,41300.0,11.5874,11.6346,11.5874,11.6346,41300.0
2012-08-14 10:20:00,17.26,17.26,17.24,17.26,50400.0,11.6278,11.6278,11.6144,11.6278,50400.0
2012-08-14 10:25:00,17.26,17.26,17.24,17.25,114900.0,11.6278,11.6278,11.6144,11.6211,114900.0
2012-08-14 10:30:00,17.25,17.25,17.22,17.22,129000.0,11.6211,11.6211,11.6009,11.6009,129000.0
2012-08-14 10:35:00,17.22,17.22,17.19,17.19,45100.0,11.6009,11.6009,11.5807,11.5807,45100.0
2012-08-14 10:40:00,17.19,17.2,17.18,17.19,35000.0,11.5807,11.5874,11.5739,11.5807,35000.0
2012-08-14 10:45:00,17.19,17.2,17.19,17.2,4900.0,11.5807,11.5874,11.5807,11.5874,4900.0
2012-08-14 10:50:00,17.2,17.2,17.18,17.19,72600.0,11.5874,11.5874,11.5739,11.5807,72600.0
2012-08-14 10:55:00,17.19,17.22,17.19,17.22,22700.0,11.5807,11.6009,11.5807,11.6009,22700.0
2012-08-14 11:00:00,17.22,17.25,17.22,17.25,69500.0,11.6009,11.6211,11.6009,11.6211,69500.0
2012-08-14 11:05:00,17.25,17.25,17.25,17.25,9400.0,11.6211,11.6211,11.6211,11.6211,9400.0
2012-08-14 11:10:00,17.25,17.25,17.25,17.25,5200.0,11.6211,11.6211,11.6211,11.6211,5200.0
2012-08-14 11:15:00,17.25,17.26,17.24,17.24,79500.0,11.6211,11.6278,11.6144,11.6144,79500.0
2012-08-14 11:20:00,17.25,17.27,17.25,17.27,16000.0,11.6211,11.6346,11.6211,11.6346,16000.0
2012-08-14 11:25:00,17.26,17.28,17.25,17.25,52100.0,11.6278,11.6413,11.6211,11.6211,52100.0
2012-08-14 11:30:00,17.26,17.27,17.25,17.25,64500.0,11.6278,11.6346,11.6211,11.6211,64500.0
2012-08-14 11:35:00,17.25,17.26,17.24,17.24,29900.0,11.6211,11.6278,11.6144,11.6144,29900.0
2012-08-14 11:40:00,17.25,17.25,17.23,17.24,29400.0,11.6211,11.6211,11.6076,11.6144,29400.0
2012-08-14 11:45:00,17.24,17.25,17.22,17.23,74400.0,11.6144,11.6211,11.6009,11.6076,74400.0
2012-08-14 11:50:00,17.23,17.24,17.23,17.23,28300.0,11.6076,11.6144,11.6076,11.6076,28300.0
2012-08-14 11:55:00,17.23,17.23,17.22,17.22,68700.0,11.6076,11.6076,11.6009,11.6009,68700.0
2012-08-14 12:00:00,17.22,17.23,17.21,17.23,32900.0,11.6009,11.6076,11.5942,11.6076,32900.0
2012-08-14 12:05:00,17.23,17.24,17.23,17.24,4700.0,11.6076,11.6144,11.6076,11.6144,4700.0
2012-08-14 12:10:00,17.24,17.24,17.2,17.23,52400.0,11.6144,11.6144,11.5874,11.6076,52400.0
2012-08-14 12:15:00,17.22,17.22,17.2,17.21,55300.0,11.6009,11.6009,11.5874,11.5942,55300.0
2012-08-14 12:20:00,17.2,17.22,17.2,17.22,28700.0,11.5874,11.6009,11.5874,11.6009,28700.0
2012-08-14 12:25:00,17.21,17.21,17.2,17.21,8700.0,11.5942,11.5942,11.5874,11.5942,8700.0
2012-08-14 12:30:00,17.22,17.23,17.21,17.21,26000.0,11.6009,11.6076,11.5942,11.5942,26000.0
2012-08-14 12:35:00,17.2,17.21,17.2,17.2,82000.0,11.5874,11.5942,11.5874,11.5874,82000.0
2012-08-14 12:40:00,17.19,17.19,17.17,17.19,39300.0,11.5807,11.5807,11.5672,11.5807,39300.0
2012-08-14 12:45:00,17.19,17.19,17.18,17.19,28400.0,11.5807,11.5807,11.5739,11.5807,28400.0
2012-08-14 12:50:00,17.19,17.2,17.19,17.2,38100.0,11.5807,11.5874,11.5807,11.5874,38100.0
2012-08-14 12:55:00,17.2,17.2,17.19,17.19,5100.0,11.5874,11.5874,11.5807,11.5807,5100.0
2012-08-14 13:00:00,17.19,17.21,17.19,17.21,46300.0,11.5807,11.5942,11.5807,11.5942,46300.0
2012-08-14 13:05:00,17.2,17.22,17.2,17.21,31500.0,11.5874,11.6009,11.5874,11.5942,31500.0
2012-08-14 13:10:00,17.2,17.22,17.19,17.22,47400.0,11.5874,11.6009,11.5807,11.6009,47400.0
2012-08-14 13:15:00,17.21,17.21,17.17,17.18,90000.0,11.5942,11.5942,11.5672,11.5739,90000.0
2012-08-14 13:20:00,17.18,17.19,17.17,17.19,56400.0,11.5739,11.5807,11.5672,11.5807,56400.0
2012-08-14 13:25:00,17.19,17.19,17.16,17.16,68100.0,11.5807,11.5807,11.5605,11.5605,68100.0
2012-08-14 13:30:00,17.16,17.18,17.16,17.16,63800.0,11.5605,11.5739,11.5605,11.5605,63800.0
2012-08-14 13:35:00,17.17,17.17,17.16,17.16,800.0,11.5672,11.5672,11.5605,11.5605,800.0
2012-08-14 13:40:00,17.17,17.17,17.17,17.17,29000.0,11.5672,11.5672,11.5672,11.5672,29000.0
2012-08-14 13:45:00,17.17,17.18,17.17,17.18,26500.0,11.5672,11.5739,11.5672,11.5739,26500.0
2012-08-14 13:50:00,17.18,17.18,17.17,17.17,5100.0,11.5739,11.5739,11.5672,11.5672,5100.0
2012-08-14 13:55:00,17.17,17.17,17.16,17.17,42800.0,11.5672,11.5672,11.5605,11.5672,42800.0
2012-08-14 14:00:00,17.17,17.18,17.17,17.17,53900.0,11.5672,11.5739,11.5672,11.5672,53900.0
2012-08-14 14:05:00,17.17,17.17,17.16,17.16,6600.0,11.5672,11.5672,11.5605,11.5605,6600.0
2012-08-14 14:10:00,17.17,17.17,17.17,17.17,700.0,11.5672,11.5672,11.5672,11.5672,700.0
2012-08-14 14:15:00,17.17,17.17,17.15,17.15,40100.0,11.5672,11.5672,11.5537,11.5537,40100.0
2012-08-14 14:20:00,17.16,17.17,17.15,17.16,26500.0,11.5605,11.5672,11.5537,11.5605,26500.0
2012-08-14 14:25:00,17.17,17.18,17.17,17.17,9300.0,11.5672,11.5739,11.5672,11.5672,9300.0
2012-08-14 14:30:00,17.17,17.17,17.16,17.17,32600.0,11.5672,11.5672,11.5605,11.5672,32600.0
2012-08-14 14:35:00,17.17,17.17,17.17,17.17,200.0,11.5672,11.5672,11.5672,11.5672,200.0
2012-08-14 14:40:00,17.17,17.17,17.17,17.17,700.0,11.5672,11.5672,11.5672,11.5672,700.0
2012-08-14 14:45:00,17.17,17.18,17.17,17.17,17200.0,11.5672,11.5739,11.5672,11.5672,17200.0
2012-08-14 14:50:00,17.17,17.19,17.17,17.19,9000.0,11.5672,11.5807,11.5672,11.5807,9000.0
2012-08-14 14:55:00,17.18,17.2,17.18,17.19,17300.0,11.5739,11.5874,11.5739,11.5807,17300.0
2012-08-14 15:00:00,17.19,17.2,17.18,17.18,56900.0,11.5807,11.5874,11.5739,11.5739,56900.0
2012-08-14 15:05:00,17.18,17.18,17.16,17.16,36600.0,11.5739,11.5739,11.5605,11.5605,36600.0
2012-08-14 15:10:00,17.15,17.15,17.13,17.13,76000.0,11.5537,11.5537,11.5403,11.5403,76000.0
2012-08-14 15:15:00,17.13,17.13,17.13,17.13,3900.0,11.5403,11.5403,11.5403,11.5403,3900.0
2012-08-14 15:20:00,17.13,17.14,17.11,17.14,77000.0,11.5403,11.547,11.5268,11.547,77000.0
2012-08-14 15:25:00,17.14,17.14,17.13,17.14,14000.0,11.547,11.547,11.5403,11.547,14000.0
2012-08-14 15:30:00,17.13,17.14,17.13,17.13,65800.0,11.5403,11.547,11.5403,11.5403,65800.0
2012-08-14 15:35:00,17.13,17.14,17.11,17.14,81400.0,11.5403,11.547,11.5268,11.547,81400.0
2012-08-14 15:40:00,17.14,17.15,17.13,17.14,50100.0,11.547,11.5537,11.5403,11.547,50100.0
2012-08-14 15:45:00,17.14,17.16,17.13,17.16,108700.0,11.547,11.5605,11.5403,11.5605,108700.0
2012-08-14 15:50:00,17.16,17.16,17.11,17.13,148000.0,11.5605,11.5605,11.5268,11.5403,148000.0
2012-08-14 15:55:00,17.13,17.17,17.13,17.17,147800.0,11.5403,11.5672,11.5403,11.5672,147800.0
2012-08-15 09:30:00,17.18,17.32,17.18,17.29,130900.0,11.5739,11.6683,11.5739,11.6481,130900.0
2012-08-15 09:35:00,17.29,17.34,17.29,17.29,101200.0,11.6481,11.6817,11.6481,11.6481,101200.0
2012-08-15 09:40:00,17.3,17.33,17.26,17.28,71200.0,11.6548,11.675,11.6278,11.6413,71200.0
2012-08-15 09:45:00,17.28,17.3,17.25,17.29,66600.0,11.6413,11.6548,11.6211,11.6481,66600.0
2012-08-15 09:50:00,17.28,17.32,17.28,17.28,45200.0,11.6413,11.6683,11.6413,11.6413,45200.0
2012-08-15 09:55:00,17.28,17.3,17.28,17.28,52200.0,11.6413,11.6548,11.6413,11.6413,52200.0
2012-08-15 10:00:00,17.28,17.29,17.24,17.25,117500.0,11.6413,11.6481,11.6144,11.6211,117500.0
2012-08-15 10:05:00,17.25,17.25,17.19,17.19,118400.0,11.6211,11.6211,11.5807,11.5807,118400.0
2012-08-15 10:10:00,17.19,17.2,17.17,17.18,136200.0,11.5807,11.5874,11.5672,11.5739,136200.0
2012-08-15 10:15:00,17.17,17.17,17.12,17.14,145200.0,11.5672,11.5672,11.5335,11.547,145200.0
2012-08-15 10:20:00,17.15,17.2,17.15,17.2,51700.0,11.5537,11.5874,11.5537,11.5874,51700.0
2012-08-15 10:25:00,17.21,17.26,17.2,17.25,94700.0,11.5942,11.6278,11.5874,11.6211,94700.0
2012-08-15 10:30:00,17.25,17.31,17.25,17.31,62800.0,11.6211,11.6615,11.6211,11.6615,62800.0
2012-08-15 10:35:00,17.31,17.31,17.25,17.25,87100.0,11.6615,11.6615,11.6211,11.6211,87100.0
2012-08-15 10:40:00,17.25,17.28,17.24,17.26,103800.0,11.6211,11.6413,11.6144,11.6278,103800.0
2012-08-15 10:45:00,17.26,17.26,17.25,17.25,65500.0,11.6278,11.6278,11.6211,11.6211,65500.0
2012-08-15 10:50:00,17.24,17.25,17.24,17.24,3100.0,11.6144,11.6211,11.6144,11.6144,3100.0
2012-08-15 10:55:00,17.25,17.26,17.23,17.23,58500.0,11.6211,11.6278,11.6076,11.6076,58500.0
2012-08-15 11:00:00,17.23,17.24,17.22,17.24,26300.0,11.6076,11.6144,11.6009,11.6144,26300.0
2012-08-15 11:05:00,17.24,17.28,17.24,17.28,74800.0,11.6144,11.6413,11.6144,11.6413,74800.0
2012-08-15 11:10:00,17.27,17.27,17.26,17.27,79800.0,11.6346,11.6346,11.6278,11.6346,79800.0
2012-08-15 11:15:00,17.27,17.27,17.26,17.27,27500.0,11.6346,11.6346,11.6278,11.6346,27500.0
2012-08-15 11:20:00,17.27,17.3,17.27,17.3,59500.0,11.6346,11.6548,11.6346,11.6548,59500.0
2012-08-15 11:25:00,17.3,17.34,17.3,17.34,106600.0,11.6548,11.6817,11.6548,11.6817,106600.0
2012-08-15 11:30:00,17.34,17.39,17.34,17.36,101200.0,11.6817,11.7154,11.6817,11.6952,101200.0
2012-08-15 11:35:00,17.35,17.35,17.34,17.35,35900.0,11.6885,11.6885,11.6817,11.6885,35900.0
2012-08-15 11:40:00,17.35,17.42,17.35,17.42,163200.0,11.6885,11.7356,11.6885,11.7356,163200.0
2012-08-15 11:45:00,17.42,17.48,17.42,17.48,176500.0,11.7356,11.7761,11.7356,11.7761,176500.0
2012-08-15 11:50:00,17.49,17.49,17.44,17.48,159800.0,11.7828,11.7828,11.7491,11.7761,159800.0
2012-08-15 11:55:00,17.48,17.48,17.47,17.48,24700.0,11.7761,11.7761,11.7693,11.7761,24700.0
2012-08-15 12:00:00,17.48,17.49,17.47,17.49,85100.0,11.7761,11.7828,11.7693,11.7828,85100.0
2012-08-15 12:05:00,17.49,17.49,17.45,17.46,99000.0,11.7828,11.7828,11.7558,11.7626,99000.0
2012-08-15 12:10:00,17.45,17.45,17.42,17.43,105100.0,11.7558,11.7558,11.7356,11.7424,105100.0
2012-08-15 12:15:00,17.44,17.47,17.43,17.47,41000.0,11.7491,11.7693,11.7424,11.7693,41000.0
2012-08-15 12:20:00,17.47,17.49,17.47,17.48,15400.0,11.7693,11.7828,11.7693,11.7761,15400.0
2012-08-15 12:25:00,17.49,17.5,17.48,17.48,49800.0,11.7828,11.7895,11.7761,11.7761,49800.0
2012-08-15 12:30:00,17.49,17.5,17.49,17.5,8200.0,11.7828,11.7895,11.7828,11.7895,8200.0
2012-08-15 12:35:00,17.5,17.5,17.46,17.46,153300.0,11.7895,11.7895,11.7626,11.7626,153300.0
2012-08-15 12:40:00,17.46,17.46,17.45,17.45,11000.0,11.7626,11.7626,11.7558,11.7558,11000.0
2012-08-15 12:45:00,17.45,17.45,17.45,17.45,10000.0,11.7558,11.7558,11.7558,11.7558,10000.0
2012-08-15 12:50:00,17.44,17.45,17.44,17.44,19000.0,11.7491,11.7558,11.7491,11.7491,19000.0
2012-08-15 12:55:00,17.43,17.44,17.43,17.44,51600.0,11.7424,11.7491,11.7424,11.7491,51600.0
2012-08-15 13:00:00,17.43,17.43,17.41,17.42,29500.0,11.7424,11.7424,11.7289,11.7356,29500.0
2012-08-15 13:05:00,17.42,17.43,17.4,17.41,55000.0,11.7356,11.7424,11.7222,11.7289,55000.0
2012-08-15 13:10:00,17.42,17.42,17.41,17.41,16100.0,11.7356,11.7356,11.7289,11.7289,16100.0
2012-08-15 13:15:00,17.41,17.41,17.39,17.4,40700.0,11.7289,11.7289,11.7154,11.7222,40700.0
2012-08-15 13:20:00,17.4,17.4,17.39,17.39,13700.0,11.7222,11.7222,11.7154,11.7154,13700.0
2012-08-15 13:25:00,17.39,17.43,17.39,17.42,187000.0,11.7154,11.7424,11.7154,11.7356,187000.0
2012-08-15 13:30:00,17.42,17.43,17.41,17.43,125900.0,11.7356,11.7424,11.7289,11.7424,125900.0
2012-08-15 13:35:00,17.43,17.45,17.43,17.45,112100.0,11.7424,11.7558,11.7424,11.7558,112100.0
2012-08-15 13:40:00,17.45,17.48,17.45,17.46,95200.0,11.7558,11.7761,11.7558,11.7626,95200.0
2012-08-15 13:45:00,17.46,17.48,17.44,17.47,81200.0,11.7626,11.7761,11.7491,11.7693,81200.0
2012-08-15 13:50:00,17.47,17.49,17.47,17.49,37200.0,11.7693,11.7828,11.7693,11.7828,37200.0
2012-08-15 13:55:00,17.49,17.49,17.46,17.49,111200.0,11.7828,11.7828,11.7626,11.7828,111200.0
2012-08-15 14:00:00,17.49,17.49,17.48,17.49,52300.0,11.7828,11.7828,11.7761,11.7828,52300.0
2012-08-15 14:05:00,17.49,17.49,17.48,17.48,25300.0,11.7828,11.7828,11.7761,11.7761,25300.0
2012-08-15 14:10:00,17.47,17.47,17.46,17.46,26200.0,11.7693,11.7693,11.7626,11.7626,26200.0
2012-08-15 14:15:00,17.47,17.5,17.47,17.49,53900.0,11.7693,11.7895,11.7693,11.7828,53900.0
2012-08-15 14:20:00,17.49,17.49,17.48,17.48,25500.0,11.7828,11.7828,11.7761,11.7761,25500.0
2012-08-15 14:25:00,17.49,17.49,17.48,17.49,2700.0,11.7828,11.7828,11.7761,11.7828,2700.0
2012-08-15 14:30:00,17.49,17.49,17.47,17.47,72300.0,11.7828,11.7828,11.7693,11.7693,72300.0
2012-08-15 14:35:00,17.46,17.48,17.45,17.46,66100.0,11.7626,11.7761,11.7558,11.7626,66100.0
2012-08-15 14:40:00,17.47,17.47,17.46,17.46,6500.0,11.7693,11.7693,11.7626,11.7626,6500.0
2012-08-15 14:45:00,17.47,17.49,17.47,17.49,131600.0,11.7693,11.7828,11.7693,11.7828,131600.0
2012-08-15 14:50:00,17.49,17.53,17.48,17.52,116600.0,11.7828,11.8097,11.7761,11.803,116600.0
2012-08-15 14:55:00,17.53,17.53,17.49,17.5,61900.0,11.8097,11.8097,11.7828,11.7895,61900.0
2012-08-15 15:00:00,17.5,17.51,17.5,17.51,18000.0,11.7895,11.7963,11.7895,11.7963,18000.0
2012-08-15 15:05:00,17.5,17.5,17.49,17.5,10800.0,11.7895,11.7895,11.7828,11.7895,10800.0
2012-08-15 15:10:00,17.5,17.5,17.49,17.49,7600.0,11.7895,11.7895,11.7828,11.7828,7600.0
2012-08-15 15:15:00,17.49,17.51,17.49,17.5,57100.0,11.7828,11.7963,11.7828,11.7895,57100.0
2012-08-15 15:20:00,17.5,17.5,17.48,17.5,92800.0,11.7895,11.7895,11.7761,11.7895,92800.0
2012-08-15 15:25:00,17.5,17.5,17.45,17.46,106600.0,11.7895,11.7895,11.7558,11.7626,106600.0
2012-08-15 15:30:00,17.47,17.48,17.41,17.41,168500.0,11.7693,11.7761,11.7289,11.7289,168500.0
2012-08-15 15:35:00,17.41,17.41,17.31,17.32,254900.0,11.7289,11.7289,11.6615,11.6683,254900.0
2012-08-15 15:40:00,17.32,17.39,17.32,17.39,111000.0,11.6683,11.7154,11.6683,11.7154,111000.0
2012-08-15 15:45:00,17.39,17.39,17.35,17.35,151400.0,11.7154,11.7154,11.6885,11.6885,151400.0
2012-08-15 15:50:00,17.35,17.43,17.35,17.39,263400.0,11.6885,11.7424,11.6885,11.7154,263400.0
2012-08-15 15:55:00,17.39,17.4,17.34,17.36,353100.0,11.7154,11.7222,11.6817,11.6952,353100.0
2012-08-16 09:30:00,18.66,18.92,18.63,18.79,1524700.0,12.571,12.7462,12.5508,12.6586,1524700.0
2012-08-16 09:35:00,18.79,18.79,18.62,18.65,883100.0,12.6586,12.6586,12.5441,12.5643,883100.0
2012-08-16 09:40:00,18.66,18.71,18.65,18.67,537700.0,12.571,12.6047,12.5643,12.5777,537700.0
2012-08-16 09:45:00,18.68,18.71,18.65,18.7,473900.0,12.5845,12.6047,12.5643,12.598,473900.0
2012-08-16 09:50:00,18.7,18.7,18.57,18.64,279900.0,12.598,12.598,12.5104,12.5575,279900.0
2012-08-16 09:55:00,18.64,18.66,18.6,18.63,355900.0,12.5575,12.571,12.5306,12.5508,355900.0
2012-08-16 10:00:00,18.63,18.65,18.58,18.63,641000.0,12.5508,12.5643,12.5171,12.5508,641000.0
2012-08-16 10:05:00,18.63,18.66,18.62,18.64,376600.0,12.5508,12.571,12.5441,12.5575,376600.0
2012-08-16 10:10:00,18.64,18.66,18.6,18.61,247400.0,12.5575,12.571,12.5306,12.5373,247400.0
2012-08-16 10:15:00,18.62,18.63,18.58,18.62,285100.0,12.5441,12.5508,12.5171,12.5441,285100.0
2012-08-16 10:20:00,18.61,18.72,18.61,18.72,357500.0,12.5373,12.6114,12.5373,12.6114,357500.0
2012-08-16 10:25:00,18.72,18.75,18.67,18.7,530400.0,12.6114,12.6316,12.5777,12.598,530400.0
2012-08-16 10:30:00,18.69,18.71,18.68,18.7,320500.0,12.5912,12.6047,12.5845,12.598,320500.0
2012-08-16 10:35:00,18.69,18.74,18.68,18.71,348700.0,12.5912,12.6249,12.5845,12.6047,348700.0
2012-08-16 10:40:00,18.72,18.74,18.72,18.73,156200.0,12.6114,12.6249,12.6114,12.6182,156200.0
2012-08-16 10:45:00,18.73,18.82,18.73,18.82,224600.0,12.6182,12.6788,12.6182,12.6788,224600.0
2012-08-16 10:50:00,18.82,18.83,18.78,18.8,172400.0,12.6788,12.6855,12.6518,12.6653,172400.0
2012-08-16 10:55:00,18.8,18.8,18.73,18.73,162300.0,12.6653,12.6653,12.6182,12.6182,162300.0
2012-08-16 11:00:00,18.73,18.76,18.73,18.76,186800.0,12.6182,12.6384,12.6182,12.6384,186800.0
2012-08-16 11:05:00,18.76,18.8,18.75,18.75,454700.0,12.6384,12.6653,12.6316,12.6316,454700.0
2012-08-16 11:10:00,18.75,18.75,18.75,18.75,23100.0,12.6316,12.6316,12.6316,12.6316,23100.0
2012-08-16 11:15:00,18.75,18.75,18.71,18.74,204500.0,12.6316,12.6316,12.6047,12.6249,204500.0
2012-08-16 11:20:00,18.74,18.75,18.74,18.75,84900.0,12.6249,12.6316,12.6249,12.6316,84900.0
2012-08-16 11:25:00,18.75,18.76,18.74,18.75,95700.0,12.6316,12.6384,12.6249,12.6316,95700.0
2012-08-16 11:30:00,18.75,18.8,18.75,18.79,170500.0,12.6316,12.6653,12.6316,12.6586,170500.0
2012-08-16 11:35:00,18.8,18.8,18.76,18.77,302900.0,12.6653,12.6653,12.6384,12.6451,302900.0
2012-08-16 11:40:00,18.77,18.79,18.76,18.78,96100.0,12.6451,12.6586,12.6384,12.6518,96100.0
2012-08-16 11:45:00,18.78,18.82,18.77,18.8,252800.0,12.6518,12.6788,12.6451,12.6653,252800.0
2012-08-16 11:50:00,18.8,18.81,18.77,18.78,161700.0,12.6653,12.6721,12.6451,12.6518,161700.0
2012-08-16 11:55:00,18.78,18.79,18.77,18.77,45600.0,12.6518,12.6586,12.6451,12.6451,45600.0
2012-08-16 12:00:00,18.77,18.78,18.77,18.77,9200.0,12.6451,12.6518,12.6451,12.6451,9200.0
2012-08-16 12:05:00,18.77,18.8,18.77,18.8,87500.0,12.6451,12.6653,12.6451,12.6653,87500.0
2012-08-16 12:10:00,18.8,18.81,18.79,18.81,64000.0,12.6653,12.6721,12.6586,12.6721,64000.0
2012-08-16 12:15:00,18.82,18.82,18.75,18.77,146100.0,12.6788,12.6788,12.6316,12.6451,146100.0
2012-08-16 12:20:00,18.77,18.8,18.75,18.79,144500.0,12.6451,12.6653,12.6316,12.6586,144500.0
2012-08-16 12:25:00,18.79,18.8,18.78,18.78,56500.0,12.6586,12.6653,12.6518,12.6518,56500.0
2012-08-16 12:30:00,18.79,18.8,18.78,18.8,98000.0,12.6586,12.6653,12.6518,12.6653,98000.0
2012-08-16 12:35:00,18.8,18.82,18.79,18.82,196900.0,12.6653,12.6788,12.6586,12.6788,196900.0
2012-08-16 12:40:00,18.82,18.88,18.82,18.84,328200.0,12.6788,12.7192,12.6788,12.6923,328200.0
2012-08-16 12:45:00,18.84,18.84,18.83,18.83,56500.0,12.6923,12.6923,12.6855,12.6855,56500.0
2012-08-16 12:50:00,18.83,18.85,18.83,18.84,69500.0,12.6855,12.699,12.6855,12.6923,69500.0
2012-08-16 12:55:00,18.85,18.85,18.83,18.85,81600.0,12.699,12.699,12.6855,12.699,81600.0
2012-08-16 13:00:00,18.85,18.85,18.83,18.84,51600.0,12.699,12.699,12.6855,12.6923,51600.0
2012-08-16 13:05:00,18.84,18.88,18.83,18.88,268300.0,12.6923,12.7192,12.6855,12.7192,268300.0
2012-08-16 13:10:00,18.88,18.91,18.88,18.89,149400.0,12.7192,12.7394,12.7192,12.726,149400.0
2012-08-16 13:15:00,18.89,18.89,18.87,18.89,69400.0,12.726,12.726,12.7125,12.726,69400.0
2012-08-16 13:20:00,18.89,18.89,18.88,18.89,132100.0,12.726,12.726,12.7192,12.726,132100.0
2012-08-16 13:25:00,18.89,18.89,18.85,18.85,121000.0,12.726,12.726,12.699,12.699,121000.0
2012-08-16 13:30:00,18.85,18.87,18.85,18.87,75800.0,12.699,12.7125,12.699,12.7125,75800.0
2012-08-16 13:35:00,18.88,18.88,18.88,18.88,3400.0,12.7192,12.7192,12.7192,12.7192,3400.0
2012-08-16 13:40:00,18.88,18.9,18.88,18.9,109900.0,12.7192,12.7327,12.7192,12.7327,109900.0
2012-08-16 13:45:00,18.9,18.9,18.86,18.86,93600.0,12.7327,12.7327,12.7057,12.7057,93600.0
2012-08-16 13:50:00,18.86,18.9,18.86,18.9,93800.0,12.7057,12.7327,12.7057,12.7327,93800.0
2012-08-16 13:55:00,18.9,18.94,18.9,18.93,113200.0,12.7327,12.7596,12.7327,12.7529,113200.0
2012-08-16 14:00:00,18.93,18.97,18.93,18.97,258200.0,12.7529,12.7798,12.7529,12.7798,258200.0
2012-08-16 14:05:00,18.97,19.02,18.97,19.02,358600.0,12.7798,12.8135,12.7798,12.8135,358600.0
2012-08-16 14:10:00,19.02,19.06,18.99,19.04,420400.0,12.8135,12.8405,12.7933,12.827,420400.0
2012-08-16 14:15:00,19.05,19.06,18.98,19.0,472800.0,12.8337,12.8405,12.7866,12.8001,472800.0
2012-08-16 14:20:00,19.0,19.04,18.98,19.04,313200.0,12.8001,12.827,12.7866,12.827,313200.0
2012-08-16 14:25:00,19.04,19.06,19.02,19.03,237300.0,12.827,12.8405,12.8135,12.8203,237300.0
2012-08-16 14:30:00,19.03,19.11,19.02,19.07,374200.0,12.8203,12.8742,12.8135,12.8472,374200.0
2012-08-16 14:35:00,19.07,19.1,19.06,19.08,169100.0,12.8472,12.8674,12.8405,12.854,169100.0
2012-08-16 14:40:00,19.08,19.09,19.02,19.05,198300.0,12.854,12.8607,12.8135,12.8337,198300.0
2012-08-16 14:45:00,19.05,19.05,19.02,19.04,114200.0,12.8337,12.8337,12.8135,12.827,114200.0
2012-08-16 14:50:00,19.04,19.04,19.02,19.03,45100.0,12.827,12.827,12.8135,12.8203,45100.0
2012-08-16 14:55:00,19.03,19.07,19.02,19.06,131900.0,12.8203,12.8472,12.8135,12.8405,131900.0
2012-08-16 15:00:00,19.06,19.08,19.05,19.08,157100.0,12.8405,12.854,12.8337,12.854,157100.0
2012-08-16 15:05:00,19.08,19.1,19.07,19.07,236200.0,12.854,12.8674,12.8472,12.8472,236200.0
2012-08-16 15:10:00,19.08,19.09,19.06,19.09,237600.0,12.854,12.8607,12.8405,12.8607,237600.0
2012-08-16 15:15:00,19.08,19.14,19.08,19.08,213200.0,12.854,12.8944,12.854,12.854,213200.0
2012-08-16 15:20:00,19.08,19.08,19.05,19.07,326600.0,12.854,12.854,12.8337,12.8472,326600.0
2012-08-16 15:25:00,19.07,19.08,19.06,19.08,114800.0,12.8472,12.854,12.8405,12.854,114800.0
2012-08-16 15:30:00,19.08,19.11,19.08,19.08,208000.0,12.854,12.8742,12.854,12.854,208000.0
2012-08-16 15:35:00,19.08,19.1,19.05,19.07,265200.0,12.854,12.8674,12.8337,12.8472,265200.0
2012-08-16 15:40:00,19.07,19.08,19.01,19.03,358200.0,12.8472,12.854,12.8068,12.8203,358200.0
2012-08-16 15:45:00,19.03,19.05,19.01,19.03,309600.0,12.8203,12.8337,12.8068,12.8203,309600.0
2012-08-16 15:50:00,19.03,19.03,18.99,19.0,512000.0,12.8203,12.8203,12.7933,12.8001,512000.0
2012-08-16 15:55:00,19.0,19.02,18.98,19.01,547200.0,12.8001,12.8135,12.7866,12.8068,547200.0
2012-08-17 09:30:00,19.03,19.23,19.03,19.19,404700.0,12.8203,12.955,12.8203,12.9281,404700.0
2012-08-17 09:35:00,19.19,19.21,19.13,19.16,155600.0,12.9281,12.9415,12.8876,12.9078,155600.0
2012-08-17 09:40:00,19.17,19.19,19.11,19.13,193600.0,12.9146,12.9281,12.8742,12.8876,193600.0
2012-08-17 09:45:00,19.12,19.12,19.08,19.11,174800.0,12.8809,12.8809,12.854,12.8742,174800.0
2012-08-17 09:50:00,19.1,19.12,19.08,19.09,99300.0,12.8674,12.8809,12.854,12.8607,99300.0
2012-08-17 09:55:00,19.09,19.16,19.09,19.16,75600.0,12.8607,12.9078,12.8607,12.9078,75600.0
2012-08-17 10:00:00,19.16,19.18,19.12,19.12,194200.0,12.9078,12.9213,12.8809,12.8809,194200.0
2012-08-17 10:05:00,19.13,19.16,19.12,19.14,112200.0,12.8876,12.9078,12.8809,12.8944,112200.0
2012-08-17 10:10:00,19.13,19.13,19.12,19.13,6200.0,12.8876,12.8876,12.8809,12.8876,6200.0
2012-08-17 10:15:00,19.12,19.15,19.12,19.15,76200.0,12.8809,12.9011,12.8809,12.9011,76200.0
2012-08-17 10:20:00,19.15,19.17,19.14,19.15,127500.0,12.9011,12.9146,12.8944,12.9011,127500.0
2012-08-17 10:25:00,19.15,19.17,19.15,19.16,95200.0,12.9011,12.9146,12.9011,12.9078,95200.0
2012-08-17 10:30:00,19.16,19.17,19.16,19.17,86300.0,12.9078,12.9146,12.9078,12.9146,86300.0
2012-08-17 10:35:00,19.16,19.17,19.16,19.17,19100.0,12.9078,12.9146,12.9078,12.9146,19100.0
2012-08-17 10:40:00,19.17,19.17,19.11,19.11,66000.0,12.9146,12.9146,12.8742,12.8742,66000.0
2012-08-17 10:45:00,19.11,19.13,19.1,19.13,72400.0,12.8742,12.8876,12.8674,12.8876,72400.0
2012-08-17 10:50:00,19.13,19.13,19.1,19.1,39100.0,12.8876,12.8876,12.8674,12.8674,39100.0
2012-08-17 10:55:00,19.1,19.14,19.1,19.14,64700.0,12.8674,12.8944,12.8674,12.8944,64700.0
2012-08-17 11:00:00,19.15,19.15,19.1,19.1,76800.0,12.9011,12.9011,12.8674,12.8674,76800.0
2012-08-17 11:05:00,19.1,19.1,19.05,19.05,171300.0,12.8674,12.8674,12.8337,12.8337,171300.0
2012-08-17 11:10:00,19.05,19.07,19.05,19.06,47900.0,12.8337,12.8472,12.8337,12.8405,47900.0
2012-08-17 11:15:00,19.06,19.06,18.98,18.98,122300.0,12.8405,12.8405,12.7866,12.7866,122300.0
2012-08-17 11:20:00,18.99,19.03,18.99,19.03,82200.0,12.7933,12.8203,12.7933,12.8203,82200.0
2012-08-17 11:25:00,19.03,19.08,19.03,19.08,69700.0,12.8203,12.854,12.8203,12.854,69700.0
2012-08-17 11:30:00,19.08,19.09,19.08,19.09,34900.0,12.854,12.8607,12.854,12.8607,34900.0
2012-08-17 11:35:00,19.09,19.1,19.07,19.08,82800.0,12.8607,12.8674,12.8472,12.854,82800.0
2012-08-17 11:40:00,19.08,19.08,19.07,19.07,29300.0,12.854,12.854,12.8472,12.8472,29300.0
2012-08-17 11:45:00,19.07,19.08,19.06,19.07,46200.0,12.8472,12.854,12.8405,12.8472,46200.0
2012-08-17 11:50:00,19.07,19.09,19.07,19.09,87600.0,12.8472,12.8607,12.8472,12.8607,87600.0
2012-08-17 11:55:00,19.08,19.1,19.08,19.09,147700.0,12.854,12.8674,12.854,12.8607,147700.0
2012-08-17 12:00:00,19.08,19.08,19.01,19.01,90900.0,12.854,12.854,12.8068,12.8068,90900.0
2012-08-17 12:05:00,19.01,19.03,19.01,19.01,125200.0,12.8068,12.8203,12.8068,12.8068,125200.0
2012-08-17 12:10:00,19.01,19.06,19.01,19.06,26100.0,12.8068,12.8405,12.8068,12.8405,26100.0
2012-08-17 12:15:00,19.07,19.08,19.05,19.06,62800.0,12.8472,12.854,12.8337,12.8405,62800.0
2012-08-17 12:20:00,19.05,19.05,19.02,19.02,26400.0,12.8337,12.8337,12.8135,12.8135,26400.0
2012-08-17 12:25:00,19.02,19.03,19.0,19.01,65000.0,12.8135,12.8203,12.8001,12.8068,65000.0
2012-08-17 12:30:00,19.01,19.03,19.0,19.03,45200.0,12.8068,12.8203,12.8001,12.8203,45200.0
2012-08-17 12:35:00,19.03,19.03,19.0,19.0,41500.0,12.8203,12.8203,12.8001,12.8001,41500.0
2012-08-17 12:40:00,19.0,19.0,18.99,19.0,42900.0,12.8001,12.8001,12.7933,12.8001,42900.0
2012-08-17 12:45:00,19.0,19.0,19.0,19.0,24000.0,12.8001,12.8001,12.8001,12.8001,24000.0
2012-08-17 12:50:00,19.0,19.0,18.97,18.97,21100.0,12.8001,12.8001,12.7798,12.7798,21100.0
2012-08-17 12:55:00,18.98,18.98,18.96,18.97,42800.0,12.7866,12.7866,12.7731,12.7798,42800.0
2012-08-17 13:00:00,18.98,19.0,18.98,19.0,32600.0,12.7866,12.8001,12.7866,12.8001,32600.0
2012-08-17 13:05:00,19.0,19.0,18.96,18.98,81900.0,12.8001,12.8001,12.7731,12.7866,81900.0
2012-08-17 13:10:00,18.98,19.0,18.98,19.0,13200.0,12.7866,12.8001,12.7866,12.8001,13200.0
2012-08-17 13:15:00,19.0,19.0,19.0,19.0,14900.0,12.8001,12.8001,12.8001,12.8001,14900.0
2012-08-17 13:20:00,18.99,19.0,18.98,18.98,18400.0,12.7933,12.8001,12.7866,12.7866,18400.0
2012-08-17 13:25:00,18.98,18.99,18.98,18.99,9900.0,12.7866,12.7933,12.7866,12.7933,9900.0
2012-08-17 13:30:00,18.99,19.0,18.98,19.0,30600.0,12.7933,12.8001,12.7866,12.8001,30600.0
2012-08-17 13:35:00,19.0,19.0,18.99,19.0,5800.0,12.8001,12.8001,12.7933,12.8001,5800.0
2012-08-17 13:40:00,19.0,19.01,19.0,19.0,63400.0,12.8001,12.8068,12.8001,12.8001,63400.0
2012-08-17 13:45:00,19.0,19.0,18.99,18.99,31300.0,12.8001,12.8001,12.7933,12.7933,31300.0
2012-08-17 13:50:00,19.0,19.01,19.0,19.0,86300.0,12.8001,12.8068,12.8001,12.8001,86300.0
2012-08-17 13:55:00,18.99,19.01,18.99,19.01,34900.0,12.7933,12.8068,12.7933,12.8068,34900.0
2012-08-17 14:00:00,19.0,19.01,19.0,19.0,37400.0,12.8001,12.8068,12.8001,12.8001,37400.0
2012-08-17 14:05:00,19.0,19.0,19.0,19.0,126900.0,12.8001,12.8001,12.8001,12.8001,126900.0
2012-08-17 14:10:00,19.0,19.01,19.0,19.0,29700.0,12.8001,12.8068,12.8001,12.8001,29700.0
2012-08-17 14:15:00,19.0,19.0,19.0,19.0,65000.0,12.8001,12.8001,12.8001,12.8001,65000.0
2012-08-17 14:20:00,19.0,19.01,19.0,19.01,12200.0,12.8001,12.8068,12.8001,12.8068,12200.0
2012-08-17 14:25:00,19.01,19.01,19.01,19.01,8100.0,12.8068,12.8068,12.8068,12.8068,8100.0
2012-08-17 14:30:00,19.01,19.03,19.01,19.02,60600.0,12.8068,12.8203,12.8068,12.8135,60600.0
2012-08-17 14:35:00,19.02,19.03,19.02,19.02,3700.0,12.8135,12.8203,12.8135,12.8135,3700.0
2012-08-17 14:40:00,19.03,19.05,19.03,19.05,43400.0,12.8203,12.8337,12.8203,12.8337,43400.0
2012-08-17 14:45:00,19.05,19.05,19.05,19.05,1200.0,12.8337,12.8337,12.8337,12.8337,1200.0
2012-08-17 14:50:00,19.05,19.05,19.04,19.05,3200.0,12.8337,12.8337,12.827,12.8337,3200.0
2012-08-17 14:55:00,19.05,19.05,19.01,19.01,92800.0,12.8337,12.8337,12.8068,12.8068,92800.0
2012-08-17 15:00:00,19.01,19.04,19.01,19.03,39500.0,12.8068,12.827,12.8068,12.8203,39500.0
2012-08-17 15:05:00,19.03,19.04,19.03,19.03,35700.0,12.8203,12.827,12.8203,12.8203,35700.0
2012-08-17 15:10:00,19.02,19.02,19.0,19.0,40400.0,12.8135,12.8135,12.8001,12.8001,40400.0
2012-08-17 15:15:00,19.0,19.01,19.0,19.01,34100.0,12.8001,12.8068,12.8001,12.8068,34100.0
2012-08-17 15:20:00,19.01,19.02,19.01,19.02,19200.0,12.8068,12.8135,12.8068,12.8135,19200.0
2012-08-17 15:25:00,19.02,19.02,19.02,19.02,4000.0,12.8135,12.8135,12.8135,12.8135,4000.0
2012-08-17 15:30:00,19.02,19.02,19.0,19.0,46400.0,12.8135,12.8135,12.8001,12.8001,46400.0
2012-08-17 15:35:00,19.01,19.01,19.0,19.0,27400.0,12.8068,12.8068,12.8001,12.8001,27400.0
2012-08-17 15:40:00,19.0,19.03,19.0,19.02,48700.0,12.8001,12.8203,12.8001,12.8135,48700.0
2012-08-17 15:45:00,19.02,19.05,19.01,19.03,260100.0,12.8135,12.8337,12.8068,12.8203,260100.0
2012-08-17 15:50:00,19.03,19.04,19.03,19.03,90900.0,12.8203,12.827,12.8203,12.8203,90900.0
2012-08-17 15:55:00,19.03,19.06,19.03,19.05,288200.0,12.8203,12.8405,12.8203,12.8337,288200.0
2012-08-20 09:30:00,19.02,19.15,19.02,19.1,106800.0,12.8135,12.9011,12.8135,12.8674,106800.0
2012-08-20 09:35:00,19.11,19.11,19.03,19.03,119900.0,12.8742,12.8742,12.8203,12.8203,119900.0
2012-08-20 09:40:00,19.03,19.03,18.97,18.99,125300.0,12.8203,12.8203,12.7798,12.7933,125300.0
2012-08-20 09:45:00,19.0,19.0,18.92,18.94,142300.0,12.8001,12.8001,12.7462,12.7596,142300.0
2012-08-20 09:50:00,18.94,19.0,18.91,18.92,130800.0,12.7596,12.8001,12.7394,12.7462,130800.0
2012-08-20 09:55:00,18.92,18.94,18.83,18.84,134000.0,12.7462,12.7596,12.6855,12.6923,134000.0
2012-08-20 10:00:00,18.85,18.89,18.83,18.87,110100.0,12.699,12.726,12.6855,12.7125,110100.0
2012-08-20 10:05:00,18.88,18.93,18.87,18.93,71600.0,12.7192,12.7529,12.7125,12.7529,71600.0
2012-08-20 10:10:00,18.93,18.93,18.89,18.89,76300.0,12.7529,12.7529,12.726,12.726,76300.0
2012-08-20 10:15:00,18.89,18.89,18.85,18.87,64200.0,12.726,12.726,12.699,12.7125,64200.0
2012-08-20 10:20:00,18.87,18.89,18.82,18.83,145300.0,12.7125,12.726,12.6788,12.6855,145300.0
2012-08-20 10:25:00,18.83,18.85,18.83,18.84,49300.0,12.6855,12.699,12.6855,12.6923,49300.0
2012-08-20 10:30:00,18.83,18.84,18.8,18.81,65700.0,12.6855,12.6923,12.6653,12.6721,65700.0
2012-08-20 10:35:00,18.81,18.84,18.81,18.81,141200.0,12.6721,12.6923,12.6721,12.6721,141200.0
2012-08-20 10:40:00,18.81,18.83,18.8,18.82,99400.0,12.6721,12.6855,12.6653,12.6788,99400.0
2012-08-20 10:45:00,18.82,18.83,18.81,18.82,97500.0,12.6788,12.6855,12.6721,12.6788,97500.0
2012-08-20 10:50:00,18.82,18.83,18.82,18.83,80700.0,12.6788,12.6855,12.6788,12.6855,80700.0
2012-08-20 10:55:00,18.82,18.88,18.81,18.87,144500.0,12.6788,12.7192,12.6721,12.7125,144500.0
2012-08-20 11:00:00,18.87,18.88,18.87,18.87,15900.0,12.7125,12.7192,12.7125,12.7125,15900.0
2012-08-20 11:05:00,18.88,18.88,18.87,18.87,7600.0,12.7192,12.7192,12.7125,12.7125,7600.0
2012-08-20 11:10:00,18.87,18.87,18.87,18.87,37900.0,12.7125,12.7125,12.7125,12.7125,37900.0
2012-08-20 11:15:00,18.86,18.86,18.83,18.83,40700.0,12.7057,12.7057,12.6855,12.6855,40700.0
2012-08-20 11:20:00,18.83,18.85,18.83,18.83,66600.0,12.6855,12.699,12.6855,12.6855,66600.0
2012-08-20 11:25:00,18.83,18.84,18.83,18.83,29300.0,12.6855,12.6923,12.6855,12.6855,29300.0
2012-08-20 11:30:00,18.83,18.86,18.83,18.86,89900.0,12.6855,12.7057,12.6855,12.7057,89900.0
2012-08-20 11:35:00,18.87,18.91,18.87,18.91,89100.0,12.7125,12.7394,12.7125,12.7394,89100.0
2012-08-20 11:40:00,18.91,18.92,18.91,18.92,6200.0,12.7394,12.7462,12.7394,12.7462,6200.0
2012-08-20 11:45:00,18.92,18.95,18.92,18.93,100300.0,12.7462,12.7664,12.7462,12.7529,100300.0
2012-08-20 11:50:00,18.93,18.94,18.92,18.92,38000.0,12.7529,12.7596,12.7462,12.7462,38000.0
2012-08-20 11:55:00,18.93,18.94,18.93,18.93,58500.0,12.7529,12.7596,12.7529,12.7529,58500.0
2012-08-20 12:00:00,18.93,18.94,18.93,18.94,10800.0,12.7529,12.7596,12.7529,12.7596,10800.0
2012-08-20 12:05:00,18.93,18.94,18.93,18.93,13400.0,12.7529,12.7596,12.7529,12.7529,13400.0
2012-08-20 12:10:00,18.93,18.97,18.93,18.97,69100.0,12.7529,12.7798,12.7529,12.7798,69100.0
2012-08-20 12:15:00,18.97,18.99,18.95,18.97,70800.0,12.7798,12.7933,12.7664,12.7798,70800.0
2012-08-20 12:20:00,18.97,18.97,18.96,18.97,4100.0,12.7798,12.7798,12.7731,12.7798,4100.0
2012-08-20 12:25:00,18.97,18.97,18.97,18.97,1800.0,12.7798,12.7798,12.7798,12.7798,1800.0
2012-08-20 12:30:00,18.96,18.96,18.93,18.93,59900.0,12.7731,12.7731,12.7529,12.7529,59900.0
2012-08-20 12:35:00,18.93,18.93,18.92,18.92,15900.0,12.7529,12.7529,12.7462,12.7462,15900.0
2012-08-20 12:40:00,18.92,18.92,18.9,18.92,79300.0,12.7462,12.7462,12.7327,12.7462,79300.0
2012-08-20 12:45:00,18.92,18.96,18.92,18.96,85800.0,12.7462,12.7731,12.7462,12.7731,85800.0
2012-08-20 12:50:00,18.96,18.96,18.92,18.94,78400.0,12.7731,12.7731,12.7462,12.7596,78400.0
2012-08-20 12:55:00,18.94,18.95,18.92,18.95,35400.0,12.7596,12.7664,12.7462,12.7664,35400.0
2012-08-20 13:00:00,18.94,18.94,18.93,18.94,8800.0,12.7596,12.7596,12.7529,12.7596,8800.0
2012-08-20 13:05:00,18.93,18.93,18.93,18.93,11300.0,12.7529,12.7529,12.7529,12.7529,11300.0
2012-08-20 13:10:00,18.93,18.93,18.93,18.93,600.0,12.7529,12.7529,12.7529,12.7529,600.0
2012-08-20 13:15:00,18.93,18.93,18.92,18.92,127800.0,12.7529,12.7529,12.7462,12.7462,127800.0
2012-08-20 13:20:00,18.92,18.92,18.9,18.9,32600.0,12.7462,12.7462,12.7327,12.7327,32600.0
2012-08-20 13:25:00,18.9,18.9,18.89,18.9,2100.0,12.7327,12.7327,12.726,12.7327,2100.0
2012-08-20 13:30:00,18.9,18.9,18.9,18.9,4100.0,12.7327,12.7327,12.7327,12.7327,4100.0
2012-08-20 13:35:00,18.9,18.92,18.9,18.91,64600.0,12.7327,12.7462,12.7327,12.7394,64600.0
2012-08-20 13:40:00,18.91,18.92,18.9,18.9,71800.0,12.7394,12.7462,12.7327,12.7327,71800.0
2012-08-20 13:45:00,18.9,18.9,18.89,18.89,22900.0,12.7327,12.7327,12.726,12.726,22900.0
2012-08-20 13:50:00,18.9,18.9,18.89,18.89,4600.0,12.7327,12.7327,12.726,12.726,4600.0
2012-08-20 13:55:00,18.9,18.9,18.89,18.9,5400.0,12.7327,12.7327,12.726,12.7327,5400.0
2012-08-20 14:00:00,18.9,18.9,18.89,18.89,17400.0,12.7327,12.7327,12.726,12.726,17400.0
2012-08-20 14:05:00,18.9,18.9,18.89,18.9,32000.0,12.7327,12.7327,12.726,12.7327,32000.0
2012-08-20 14:10:00,18.9,18.93,18.89,18.93,81400.0,12.7327,12.7529,12.726,12.7529,81400.0
2012-08-20 14:15:00,18.92,18.93,18.92,18.92,2800.0,12.7462,12.7529,12.7462,12.7462,2800.0
2012-08-20 14:20:00,18.93,18.93,18.9,18.9,48700.0,12.7529,12.7529,12.7327,12.7327,48700.0
2012-08-20 14:25:00,18.9,18.92,18.9,18.92,37900.0,12.7327,12.7462,12.7327,12.7462,37900.0
2012-08-20 14:30:00,18.92,18.92,18.91,18.92,65200.0,12.7462,12.7462,12.7394,12.7462,65200.0
2012-08-20 14:35:00,18.92,18.92,18.91,18.91,8600.0,12.7462,12.7462,12.7394,12.7394,8600.0
2012-08-20 14:40:00,18.91,18.91,18.91,18.91,18900.0,12.7394,12.7394,12.7394,12.7394,18900.0
2012-08-20 14:45:00,18.91,18.91,18.88,18.89,49400.0,12.7394,12.7394,12.7192,12.726,49400.0
2012-08-20 14:50:00,18.89,18.89,18.88,18.89,48400.0,12.726,12.726,12.7192,12.726,48400.0
2012-08-20 14:55:00,18.89,18.89,18.88,18.88,3500.0,12.726,12.726,12.7192,12.7192,3500.0
2012-08-20 15:00:00,18.89,18.9,18.88,18.9,31700.0,12.726,12.7327,12.7192,12.7327,31700.0
2012-08-20 15:05:00,18.91,18.91,18.9,18.9,29200.0,12.7394,12.7394,12.7327,12.7327,29200.0
2012-08-20 15:10:00,18.9,18.9,18.86,18.88,148500.0,12.7327,12.7327,12.7057,12.7192,148500.0
2012-08-20 15:15:00,18.89,18.9,18.88,18.9,16700.0,12.726,12.7327,12.7192,12.7327,16700.0
2012-08-20 15:20:00,18.9,18.91,18.88,18.91,248400.0,12.7327,12.7394,12.7192,12.7394,248400.0
2012-08-20 15:25:00,18.91,18.91,18.91,18.91,10400.0,12.7394,12.7394,12.7394,12.7394,10400.0
2012-08-20 15:30:00,18.91,18.93,18.91,18.91,46800.0,12.7394,12.7529,12.7394,12.7394,46800.0
2012-08-20 15:35:00,18.91,18.94,18.91,18.92,47600.0,12.7394,12.7596,12.7394,12.7462,47600.0
2012-08-20 15:40:00,18.92,18.93,18.92,18.93,32500.0,12.7462,12.7529,12.7462,12.7529,32500.0
2012-08-20 15:45:00,18.93,18.93,18.91,18.92,53600.0,12.7529,12.7529,12.7394,12.7462,53600.0
2012-08-20 15:50:00,18.92,18.93,18.91,18.92,124400.0,12.7462,12.7529,12.7394,12.7462,124400.0
2012-08-20 15:55:00,18.91,18.93,18.9,18.93,131100.0,12.7394,12.7529,12.7327,12.7529,131100.0
2012-08-21 09:30:00,19.01,19.07,18.99,19.07,74900.0,12.8068,12.8472,12.7933,12.8472,74900.0
2012-08-21 09:35:00,19.07,19.09,19.04,19.04,78000.0,12.8472,12.8607,12.827,12.827,78000.0
2012-08-21 09:40:00,19.04,19.06,19.0,19.01,33600.0,12.827,12.8405,12.8001,12.8068,33600.0
2012-08-21 09:45:00,19.0,19.04,18.99,19.01,50900.0,12.8001,12.827,12.7933,12.8068,50900.0
2012-08-21 09:50:00,19.02,19.06,19.0,19.06,82700.0,12.8135,12.8405,12.8001,12.8405,82700.0
2012-08-21 09:55:00,19.06,19.1,19.06,19.1,39900.0,12.8405,12.8674,12.8405,12.8674,39900.0
2012-08-21 10:00:00,19.1,19.13,19.1,19.1,121900.0,12.8674,12.8876,12.8674,12.8674,121900.0
2012-08-21 10:05:00,19.1,19.13,19.1,19.13,24800.0,12.8674,12.8876,12.8674,12.8876,24800.0
2012-08-21 10:10:00,19.13,19.15,19.13,19.15,76300.0,12.8876,12.9011,12.8876,12.9011,76300.0
2012-08-21 10:15:00,19.15,19.17,19.15,19.17,29100.0,12.9011,12.9146,12.9011,12.9146,29100.0
2012-08-21 10:20:00,19.16,19.18,19.16,19.17,47800.0,12.9078,12.9213,12.9078,12.9146,47800.0
2012-08-21 10:25:00,19.17,19.17,19.15,19.15,28800.0,12.9146,12.9146,12.9011,12.9011,28800.0
2012-08-21 10:30:00,19.16,19.19,19.16,19.19,131800.0,12.9078,12.9281,12.9078,12.9281,131800.0
2012-08-21 10:35:00,19.19,19.25,19.19,19.23,125100.0,12.9281,12.9685,12.9281,12.955,125100.0
2012-08-21 10:40:00,19.23,19.26,19.23,19.25,150400.0,12.955,12.9752,12.955,12.9685,150400.0
2012-08-21 10:45:00,19.25,19.26,19.24,19.24,33800.0,12.9685,12.9752,12.9617,12.9617,33800.0
2012-08-21 10:50:00,19.24,19.26,19.23,19.24,157900.0,12.9617,12.9752,12.955,12.9617,157900.0
2012-08-21 10:55:00,19.23,19.24,19.21,19.24,113000.0,12.955,12.9617,12.9415,12.9617,113000.0
2012-08-21 11:00:00,19.24,19.27,19.24,19.25,150900.0,12.9617,12.982,12.9617,12.9685,150900.0
2012-08-21 11:05:00,19.24,19.25,19.23,19.24,45700.0,12.9617,12.9685,12.955,12.9617,45700.0
2012-08-21 11:10:00,19.24,19.25,19.21,19.24,81200.0,12.9617,12.9685,12.9415,12.9617,81200.0
2012-08-21 11:15:00,19.24,19.25,19.24,19.25,68200.0,12.9617,12.9685,12.9617,12.9685,68200.0
2012-08-21 11:20:00,19.24,19.24,19.18,19.18,90600.0,12.9617,12.9617,12.9213,12.9213,90600.0
2012-08-21 11:25:00,19.19,19.2,19.17,19.19,54600.0,12.9281,12.9348,12.9146,12.9281,54600.0
2012-08-21 11:30:00,19.19,19.23,19.19,19.2,105100.0,12.9281,12.955,12.9281,12.9348,105100.0
2012-08-21 11:35:00,19.2,19.2,19.17,19.17,34100.0,12.9348,12.9348,12.9146,12.9146,34100.0
2012-08-21 11:40:00,19.17,19.18,19.15,19.17,55600.0,12.9146,12.9213,12.9011,12.9146,55600.0
2012-08-21 11:45:00,19.17,19.18,19.17,19.18,39700.0,12.9146,12.9213,12.9146,12.9213,39700.0
2012-08-21 11:50:00,19.18,19.19,19.18,19.18,21900.0,12.9213,12.9281,12.9213,12.9213,21900.0
2012-08-21 11:55:00,19.18,19.19,19.17,19.17,52100.0,12.9213,12.9281,12.9146,12.9146,52100.0
2012-08-21 12:00:00,19.17,19.19,19.17,19.19,90700.0,12.9146,12.9281,12.9146,12.9281,90700.0
2012-08-21 12:05:00,19.18,19.2,19.18,19.2,33000.0,12.9213,12.9348,12.9213,12.9348,33000.0
2012-08-21 12:10:00,19.2,19.23,19.2,19.2,30200.0,12.9348,12.955,12.9348,12.9348,30200.0
2012-08-21 12:15:00,19.21,19.23,19.2,19.2,36600.0,12.9415,12.955,12.9348,12.9348,36600.0
2012-08-21 12:20:00,19.2,19.23,19.2,19.22,54500.0,12.9348,12.955,12.9348,12.9483,54500.0
2012-08-21 12:25:00,19.23,19.23,19.2,19.22,65700.0,12.955,12.955,12.9348,12.9483,65700.0
2012-08-21 12:30:00,19.22,19.23,19.2,19.2,42900.0,12.9483,12.955,12.9348,12.9348,42900.0
2012-08-21 12:35:00,19.2,19.22,19.2,19.22,122100.0,12.9348,12.9483,12.9348,12.9483,122100.0
2012-08-21 12:40:00,19.22,19.23,19.22,19.22,25900.0,12.9483,12.955,12.9483,12.9483,25900.0
2012-08-21 12:45:00,19.21,19.21,19.2,19.2,43200.0,12.9415,12.9415,12.9348,12.9348,43200.0
2012-08-21 12:50:00,19.2,19.21,19.2,19.21,3500.0,12.9348,12.9415,12.9348,12.9415,3500.0
2012-08-21 12:55:00,19.2,19.2,19.17,19.19,94200.0,12.9348,12.9348,12.9146,12.9281,94200.0
2012-08-21 13:00:00,19.2,19.2,19.19,19.19,61700.0,12.9348,12.9348,12.9281,12.9281,61700.0
2012-08-21 13:05:00,19.19,19.2,19.18,19.18,81500.0,12.9281,12.9348,12.9213,12.9213,81500.0
2012-08-21 13:10:00,19.17,19.18,19.16,19.17,61800.0,12.9146,12.9213,12.9078,12.9146,61800.0
2012-08-21 13:15:00,19.17,19.21,19.17,19.2,65000.0,12.9146,12.9415,12.9146,12.9348,65000.0
2012-08-21 13:20:00,19.2,19.21,19.19,19.19,20000.0,12.9348,12.9415,12.9281,12.9281,20000.0
2012-08-21 13:25:00,19.19,19.19,19.17,19.18,22200.0,12.9281,12.9281,12.9146,12.9213,22200.0
2012-08-21 13:30:00,19.17,19.18,19.17,19.17,8200.0,12.9146,12.9213,12.9146,12.9146,8200.0
2012-08-21 13:35:00,19.16,19.17,19.16,19.17,51200.0,12.9078,12.9146,12.9078,12.9146,51200.0
2012-08-21 13:40:00,19.17,19.19,19.17,19.18,69300.0,12.9146,12.9281,12.9146,12.9213,69300.0
2012-08-21 13:45:00,19.17,19.17,19.12,19.12,80200.0,12.9146,12.9146,12.8809,12.8809,80200.0
2012-08-21 13:50:00,19.12,19.17,19.12,19.17,55300.0,12.8809,12.9146,12.8809,12.9146,55300.0
2012-08-21 13:55:00,19.17,19.19,19.17,19.19,56700.0,12.9146,12.9281,12.9146,12.9281,56700.0
2012-08-21 14:00:00,19.18,19.19,19.18,19.19,19600.0,12.9213,12.9281,12.9213,12.9281,19600.0
2012-08-21 14:05:00,19.18,19.19,19.17,19.18,22700.0,12.9213,12.9281,12.9146,12.9213,22700.0
2012-08-21 14:10:00,19.18,19.19,19.17,19.19,49300.0,12.9213,12.9281,12.9146,12.9281,49300.0
2012-08-21 14:15:00,19.18,19.18,19.16,19.16,39200.0,12.9213,12.9213,12.9078,12.9078,39200.0
2012-08-21 14:20:00,19.17,19.18,19.16,19.18,73100.0,12.9146,12.9213,12.9078,12.9213,73100.0
2012-08-21 14:25:00,19.18,19.19,19.18,19.18,32000.0,12.9213,12.9281,12.9213,12.9213,32000.0
2012-08-21 14:30:00,19.18,19.19,19.18,19.18,46500.0,12.9213,12.9281,12.9213,12.9213,46500.0
2012-08-21 14:35:00,19.19,19.19,19.15,19.16,33800.0,12.9281,12.9281,12.9011,12.9078,33800.0
2012-08-21 14:40:00,19.17,19.18,19.16,19.16,16200.0,12.9146,12.9213,12.9078,12.9078,16200.0
2012-08-21 14:45:00,19.16,19.17,19.16,19.17,41900.0,12.9078,12.9146,12.9078,12.9146,41900.0
2012-08-21 14:50:00,19.17,19.17,19.16,19.17,3100.0,12.9146,12.9146,12.9078,12.9146,3100.0
2012-08-21 14:55:00,19.17,19.17,19.15,19.15,58500.0,12.9146,12.9146,12.9011,12.9011,58500.0
2012-08-21 15:00:00,19.15,19.16,19.13,19.16,77600.0,12.9011,12.9078,12.8876,12.9078,77600.0
2012-08-21 15:05:00,19.15,19.17,19.14,19.17,86400.0,12.9011,12.9146,12.8944,12.9146,86400.0
2012-08-21 15:10:00,19.16,19.18,19.16,19.17,115500.0,12.9078,12.9213,12.9078,12.9146,115500.0
2012-08-21 15:15:00,19.17,19.17,19.15,19.15,63300.0,12.9146,12.9146,12.9011,12.9011,63300.0
2012-08-21 15:20:00,19.16,19.16,19.15,19.15,45100.0,12.9078,12.9078,12.9011,12.9011,45100.0
2012-08-21 15:25:00,19.15,19.15,19.12,19.14,66100.0,12.9011,12.9011,12.8809,12.8944,66100.0
2012-08-21 15:30:00,19.13,19.17,19.13,19.13,72300.0,12.8876,12.9146,12.8876,12.8876,72300.0
2012-08-21 15:35:00,19.13,19.15,19.13,19.14,66300.0,12.8876,12.9011,12.8876,12.8944,66300.0
2012-08-21 15:40:00,19.14,19.17,19.13,19.13,76300.0,12.8944,12.9146,12.8876,12.8876,76300.0
2012-08-21 15:45:00,19.13,19.17,19.13,19.13,101300.0,12.8876,12.9146,12.8876,12.8876,101300.0
2012-08-21 15:50:00,19.13,19.14,19.12,19.14,103700.0,12.8876,12.8944,12.8809,12.8944,103700.0
2012-08-21 15:55:00,19.14,19.17,19.14,19.17,203400.0,12.8944,12.9146,12.8944,12.9146,203400.0
2012-08-22 09:30:00,19.07,19.15,19.02,19.08,208600.0,12.8472,12.9011,12.8135,12.854,208600.0
2012-08-22 09:35:00,19.09,19.09,19.05,19.06,99000.0,12.8607,12.8607,12.8337,12.8405,99000.0
2012-08-22 09:40:00,19.06,19.14,19.06,19.14,60000.0,12.8405,12.8944,12.8405,12.8944,60000.0
2012-08-22 09:45:00,19.14,19.16,19.11,19.11,125700.0,12.8944,12.9078,12.8742,12.8742,125700.0
2012-08-22 09:50:00,19.1,19.13,19.08,19.08,81000.0,12.8674,12.8876,12.854,12.854,81000.0
2012-08-22 09:55:00,19.08,19.08,19.05,19.06,111400.0,12.854,12.854,12.8337,12.8405,111400.0
2012-08-22 10:00:00,19.06,19.17,19.06,19.12,125600.0,12.8405,12.9146,12.8405,12.8809,125600.0
2012-08-22 10:05:00,19.12,19.14,19.11,19.13,106500.0,12.8809,12.8944,12.8742,12.8876,106500.0
2012-08-22 10:10:00,19.12,19.13,19.11,19.13,52600.0,12.8809,12.8876,12.8742,12.8876,52600.0
2012-08-22 10:15:00,19.12,19.12,19.05,19.07,55500.0,12.8809,12.8809,12.8337,12.8472,55500.0
2012-08-22 10:20:00,19.06,19.08,19.06,19.07,53800.0,12.8405,12.854,12.8405,12.8472,53800.0
2012-08-22 10:25:00,19.08,19.08,19.05,19.05,55900.0,12.854,12.854,12.8337,12.8337,55900.0
2012-08-22 10:30:00,19.06,19.1,19.06,19.1,59800.0,12.8405,12.8674,12.8405,12.8674,59800.0
2012-08-22 10:35:00,19.09,19.12,19.09,19.09,59600.0,12.8607,12.8809,12.8607,12.8607,59600.0
2012-08-22 10:40:00,19.08,19.1,19.08,19.1,95600.0,12.854,12.8674,12.854,12.8674,95600.0
2012-08-22 10:45:00,19.1,19.11,19.04,19.04,53600.0,12.8674,12.8742,12.827,12.827,53600.0
2012-08-22 10:50:00,19.03,19.05,19.01,19.05,137500.0,12.8203,12.8337,12.8068,12.8337,137500.0
2012-08-22 10:55:00,19.05,19.1,19.04,19.09,97400.0,12.8337,12.8674,12.827,12.8607,97400.0
2012-08-22 11:00:00,19.08,19.08,19.04,19.05,132200.0,12.854,12.854,12.827,12.8337,132200.0
2012-08-22 11:05:00,19.06,19.08,19.04,19.04,76700.0,12.8405,12.854,12.827,12.827,76700.0
2012-08-22 11:10:00,19.04,19.04,18.98,18.98,85900.0,12.827,12.827,12.7866,12.7866,85900.0
2012-08-22 11:15:00,18.98,19.0,18.97,18.98,140500.0,12.7866,12.8001,12.7798,12.7866,140500.0
2012-08-22 11:20:00,18.98,19.0,18.97,18.98,58400.0,12.7866,12.8001,12.7798,12.7866,58400.0
2012-08-22 11:25:00,18.99,19.0,18.98,18.98,31000.0,12.7933,12.8001,12.7866,12.7866,31000.0
2012-08-22 11:30:00,18.98,18.99,18.98,18.98,37300.0,12.7866,12.7933,12.7866,12.7866,37300.0
2012-08-22 11:35:00,18.98,19.02,18.98,19.02,36700.0,12.7866,12.8135,12.7866,12.8135,36700.0
2012-08-22 11:40:00,19.01,19.01,19.0,19.01,24500.0,12.8068,12.8068,12.8001,12.8068,24500.0
2012-08-22 11:45:00,19.01,19.01,19.0,19.0,23800.0,12.8068,12.8068,12.8001,12.8001,23800.0
2012-08-22 11:50:00,19.0,19.02,19.0,19.02,20000.0,12.8001,12.8135,12.8001,12.8135,20000.0
2012-08-22 11:55:00,19.01,19.02,19.01,19.02,12700.0,12.8068,12.8135,12.8068,12.8135,12700.0
2012-08-22 12:00:00,19.03,19.05,19.03,19.05,29000.0,12.8203,12.8337,12.8203,12.8337,29000.0
2012-08-22 12:05:00,19.05,19.05,19.04,19.04,6600.0,12.8337,12.8337,12.827,12.827,6600.0
2012-08-22 12:10:00,19.03,19.05,19.03,19.05,12000.0,12.8203,12.8337,12.8203,12.8337,12000.0
2012-08-22 12:15:00,19.05,19.05,19.05,19.05,300.0,12.8337,12.8337,12.8337,12.8337,300.0
2012-08-22 12:20:00,19.05,19.05,19.03,19.05,46100.0,12.8337,12.8337,12.8203,12.8337,46100.0
2012-08-22 12:25:00,19.05,19.05,19.05,19.05,17900.0,12.8337,12.8337,12.8337,12.8337,17900.0
2012-08-22 12:30:00,19.05,19.05,19.02,19.03,20500.0,12.8337,12.8337,12.8135,12.8203,20500.0
2012-08-22 12:35:00,19.03,19.03,19.02,19.02,11100.0,12.8203,12.8203,12.8135,12.8135,11100.0
2012-08-22 12:40:00,19.02,19.02,19.01,19.01,34500.0,12.8135,12.8135,12.8068,12.8068,34500.0
2012-08-22 12:45:00,19.01,19.01,19.0,19.0,26100.0,12.8068,12.8068,12.8001,12.8001,26100.0
2012-08-22 12:50:00,19.0,19.0,18.98,18.99,35000.0,12.8001,12.8001,12.7866,12.7933,35000.0
2012-08-22 12:55:00,18.98,18.99,18.98,18.99,24700.0,12.7866,12.7933,12.7866,12.7933,24700.0
2012-08-22 13:00:00,18.99,19.02,18.99,19.01,35900.0,12.7933,12.8135,12.7933,12.8068,35900.0
2012-08-22 13:05:00,19.01,19.01,19.0,19.0,7000.0,12.8068,12.8068,12.8001,12.8001,7000.0
2012-08-22 13:10:00,19.01,19.01,19.0,19.01,27500.0,12.8068,12.8068,12.8001,12.8068,27500.0
2012-08-22 13:15:00,19.01,19.02,19.0,19.01,11100.0,12.8068,12.8135,12.8001,12.8068,11100.0
2012-08-22 13:20:00,19.01,19.01,19.0,19.01,17300.0,12.8068,12.8068,12.8001,12.8068,17300.0
2012-08-22 13:25:00,19.02,19.03,19.0,19.0,82500.0,12.8135,12.8203,12.8001,12.8001,82500.0
2012-08-22 13:30:00,19.0,19.02,19.0,19.02,21600.0,12.8001,12.8135,12.8001,12.8135,21600.0
2012-08-22 13:35:00,19.02,19.03,19.02,19.03,18500.0,12.8135,12.8203,12.8135,12.8203,18500.0
2012-08-22 13:40:00,19.03,19.04,19.03,19.04,10200.0,12.8203,12.827,12.8203,12.827,10200.0
2012-08-22 13:45:00,19.03,19.03,19.01,19.01,15900.0,12.8203,12.8203,12.8068,12.8068,15900.0
2012-08-22 13:50:00,19.01,19.01,19.01,19.01,8200.0,12.8068,12.8068,12.8068,12.8068,8200.0
2012-08-22 13:55:00,19.01,19.01,19.0,19.0,10700.0,12.8068,12.8068,12.8001,12.8001,10700.0
2012-08-22 14:00:00,19.01,19.09,19.01,19.08,118700.0,12.8068,12.8607,12.8068,12.854,118700.0
2012-08-22 14:05:00,19.08,19.09,19.03,19.04,79800.0,12.854,12.8607,12.8203,12.827,79800.0
2012-08-22 14:10:00,19.04,19.08,19.04,19.05,73400.0,12.827,12.854,12.827,12.8337,73400.0
2012-08-22 14:15:00,19.05,19.05,18.99,18.99,87700.0,12.8337,12.8337,12.7933,12.7933,87700.0
2012-08-22 14:20:00,19.0,19.0,18.99,18.99,23400.0,12.8001,12.8001,12.7933,12.7933,23400.0
2012-08-22 14:25:00,18.99,19.01,18.99,19.01,27200.0,12.7933,12.8068,12.7933,12.8068,27200.0
2012-08-22 14:30:00,19.01,19.04,19.01,19.04,35500.0,12.8068,12.827,12.8068,12.827,35500.0
2012-08-22 14:35:00,19.04,19.06,19.03,19.04,39500.0,12.827,12.8405,12.8203,12.827,39500.0
2012-08-22 14:40:00,19.04,19.06,19.01,19.01,139200.0,12.827,12.8405,12.8068,12.8068,139200.0
2012-08-22 14:45:00,19.01,19.05,19.01,19.02,85200.0,12.8068,12.8337,12.8068,12.8135,85200.0
2012-08-22 14:50:00,19.02,19.03,19.01,19.02,58800.0,12.8135,12.8203,12.8068,12.8135,58800.0
2012-08-22 14:55:00,19.02,19.06,19.01,19.05,111800.0,12.8135,12.8405,12.8068,12.8337,111800.0
2012-08-22 15:00:00,19.04,19.07,19.04,19.07,108200.0,12.827,12.8472,12.827,12.8472,108200.0
2012-08-22 15:05:00,19.07,19.09,19.07,19.09,53900.0,12.8472,12.8607,12.8472,12.8607,53900.0
2012-08-22 15:10:00,19.1,19.12,19.1,19.11,74800.0,12.8674,12.8809,12.8674,12.8742,74800.0
2012-08-22 15:15:00,19.11,19.15,19.11,19.13,103200.0,12.8742,12.9011,12.8742,12.8876,103200.0
2012-08-22 15:20:00,19.13,19.15,19.11,19.15,74300.0,12.8876,12.9011,12.8742,12.9011,74300.0
2012-08-22 15:25:00,19.15,19.15,19.12,19.13,113400.0,12.9011,12.9011,12.8809,12.8876,113400.0
2012-08-22 15:30:00,19.13,19.15,19.13,19.14,93500.0,12.8876,12.9011,12.8876,12.8944,93500.0
2012-08-22 15:35:00,19.15,19.15,19.14,19.15,142700.0,12.9011,12.9011,12.8944,12.9011,142700.0
2012-08-22 15:40:00,19.15,19.19,19.15,19.17,104600.0,12.9011,12.9281,12.9011,12.9146,104600.0
2012-08-22 15:45:00,19.17,19.17,19.15,19.15,83100.0,12.9146,12.9146,12.9011,12.9011,83100.0
2012-08-22 15:50:00,19.16,19.21,19.15,19.19,125100.0,12.9078,12.9415,12.9011,12.9281,125100.0
2012-08-22 15:55:00,19.19,19.22,19.17,19.22,294500.0,12.9281,12.9483,12.9146,12.9483,294500.0
2012-08-23 09:30:00,19.17,19.19,19.15,19.15,121400.0,12.9146,12.9281,12.9011,12.9011,121400.0
2012-08-23 09:35:00,19.16,19.17,19.12,19.12,178600.0,12.9078,12.9146,12.8809,12.8809,178600.0
2012-08-23 09:40:00,19.13,19.17,19.11,19.17,166400.0,12.8876,12.9146,12.8742,12.9146,166400.0
2012-08-23 09:45:00,19.17,19.23,19.16,19.19,279800.0,12.9146,12.955,12.9078,12.9281,279800.0
2012-08-23 09:50:00,19.18,19.18,19.15,19.15,47600.0,12.9213,12.9213,12.9011,12.9011,47600.0
2012-08-23 09:55:00,19.15,19.15,19.08,19.12,83900.0,12.9011,12.9011,12.854,12.8809,83900.0
2012-08-23 10:00:00,19.11,19.17,19.09,19.16,130300.0,12.8742,12.9146,12.8607,12.9078,130300.0
2012-08-23 10:05:00,19.16,19.23,19.16,19.2,245000.0,12.9078,12.955,12.9078,12.9348,245000.0
2012-08-23 10:10:00,19.2,19.23,19.18,19.2,190700.0,12.9348,12.955,12.9213,12.9348,190700.0
2012-08-23 10:15:00,19.2,19.21,19.18,19.2,112500.0,12.9348,12.9415,12.9213,12.9348,112500.0
2012-08-23 10:20:00,19.2,19.21,19.19,19.2,20400.0,12.9348,12.9415,12.9281,12.9348,20400.0
2012-08-23 10:25:00,19.2,19.2,19.17,19.18,84400.0,12.9348,12.9348,12.9146,12.9213,84400.0
2012-08-23 10:30:00,19.18,19.2,19.16,19.18,124600.0,12.9213,12.9348,12.9078,12.9213,124600.0
2012-08-23 10:35:00,19.18,19.21,19.18,19.19,46600.0,12.9213,12.9415,12.9213,12.9281,46600.0
2012-08-23 10:40:00,19.19,19.2,19.17,19.2,61300.0,12.9281,12.9348,12.9146,12.9348,61300.0
2012-08-23 10:45:00,19.2,19.23,19.19,19.19,169200.0,12.9348,12.955,12.9281,12.9281,169200.0
2012-08-23 10:50:00,19.2,19.21,19.19,19.2,19400.0,12.9348,12.9415,12.9281,12.9348,19400.0
2012-08-23 10:55:00,19.2,19.2,19.19,19.2,16400.0,12.9348,12.9348,12.9281,12.9348,16400.0
2012-08-23 11:00:00,19.19,19.2,19.18,19.18,13700.0,12.9281,12.9348,12.9213,12.9213,13700.0
2012-08-23 11:05:00,19.18,19.19,19.18,19.18,54700.0,12.9213,12.9281,12.9213,12.9213,54700.0
2012-08-23 11:10:00,19.19,19.23,19.18,19.22,65000.0,12.9281,12.955,12.9213,12.9483,65000.0
2012-08-23 11:15:00,19.22,19.28,19.22,19.25,196200.0,12.9483,12.9887,12.9483,12.9685,196200.0
2012-08-23 11:20:00,19.25,19.33,19.25,19.33,237700.0,12.9685,13.0224,12.9685,13.0224,237700.0
2012-08-23 11:25:00,19.33,19.38,19.33,19.38,105400.0,13.0224,13.0561,13.0224,13.0561,105400.0
2012-08-23 11:30:00,19.38,19.38,19.31,19.31,161000.0,13.0561,13.0561,13.0089,13.0089,161000.0
2012-08-23 11:35:00,19.31,19.31,19.26,19.26,71200.0,13.0089,13.0089,12.9752,12.9752,71200.0
2012-08-23 11:40:00,19.26,19.29,19.26,19.28,52200.0,12.9752,12.9954,12.9752,12.9887,52200.0
2012-08-23 11:45:00,19.28,19.28,19.26,19.26,38100.0,12.9887,12.9887,12.9752,12.9752,38100.0
2012-08-23 11:50:00,19.26,19.26,19.22,19.23,35900.0,12.9752,12.9752,12.9483,12.955,35900.0
2012-08-23 11:55:00,19.23,19.25,19.23,19.25,33600.0,12.955,12.9685,12.955,12.9685,33600.0
2012-08-23 12:00:00,19.25,19.25,19.19,19.2,104000.0,12.9685,12.9685,12.9281,12.9348,104000.0
2012-08-23 12:05:00,19.2,19.22,19.19,19.22,108100.0,12.9348,12.9483,12.9281,12.9483,108100.0
2012-08-23 12:10:00,19.22,19.22,19.19,19.19,44400.0,12.9483,12.9483,12.9281,12.9281,44400.0
2012-08-23 12:15:00,19.19,19.19,19.17,19.18,26200.0,12.9281,12.9281,12.9146,12.9213,26200.0
2012-08-23 12:20:00,19.18,19.19,19.17,19.18,35100.0,12.9213,12.9281,12.9146,12.9213,35100.0
2012-08-23 12:25:00,19.18,19.18,19.17,19.18,11200.0,12.9213,12.9213,12.9146,12.9213,11200.0
2012-08-23 12:30:00,19.17,19.19,19.17,19.18,24400.0,12.9146,12.9281,12.9146,12.9213,24400.0
2012-08-23 12:35:00,19.18,19.18,19.16,19.16,24300.0,12.9213,12.9213,12.9078,12.9078,24300.0
2012-08-23 12:40:00,19.17,19.18,19.17,19.18,12700.0,12.9146,12.9213,12.9146,12.9213,12700.0
2012-08-23 12:45:00,19.18,19.19,19.18,19.19,9200.0,12.9213,12.9281,12.9213,12.9281,9200.0
2012-08-23 12:50:00,19.19,19.19,19.18,19.18,1600.0,12.9281,12.9281,12.9213,12.9213,1600.0
2012-08-23 12:55:00,19.18,19.18,19.16,19.16,9100.0,12.9213,12.9213,12.9078,12.9078,9100.0
2012-08-23 13:00:00,19.16,19.16,19.14,19.14,14400.0,12.9078,12.9078,12.8944,12.8944,14400.0
2012-08-23 13:05:00,19.14,19.14,19.12,19.12,30000.0,12.8944,12.8944,12.8809,12.8809,30000.0
2012-08-23 13:10:00,19.12,19.12,19.08,19.08,47200.0,12.8809,12.8809,12.854,12.854,47200.0
2012-08-23 13:15:00,19.08,19.1,19.08,19.09,42500.0,12.854,12.8674,12.854,12.8607,42500.0
2012-08-23 13:20:00,19.09,19.09,19.05,19.05,62900.0,12.8607,12.8607,12.8337,12.8337,62900.0
2012-08-23 13:25:00,19.06,19.09,19.05,19.08,36100.0,12.8405,12.8607,12.8337,12.854,36100.0
2012-08-23 13:30:00,19.08,19.09,19.08,19.09,1800.0,12.854,12.8607,12.854,12.8607,1800.0
2012-08-23 13:35:00,19.09,19.09,19.07,19.07,31700.0,12.8607,12.8607,12.8472,12.8472,31700.0
2012-08-23 13:40:00,19.06,19.08,19.06,19.08,26000.0,12.8405,12.854,12.8405,12.854,26000.0
2012-08-23 13:45:00,19.08,19.11,19.08,19.1,30200.0,12.854,12.8742,12.854,12.8674,30200.0
2012-08-23 13:50:00,19.11,19.13,19.09,19.13,44200.0,12.8742,12.8876,12.8607,12.8876,44200.0
2012-08-23 13:55:00,19.13,19.13,19.11,19.12,5900.0,12.8876,12.8876,12.8742,12.8809,5900.0
2012-08-23 14:00:00,19.12,19.12,19.1,19.1,42300.0,12.8809,12.8809,12.8674,12.8674,42300.0
2012-08-23 14:05:00,19.1,19.1,19.08,19.1,40300.0,12.8674,12.8674,12.854,12.8674,40300.0
2012-08-23 14:10:00,19.1,19.11,19.09,19.09,109700.0,12.8674,12.8742,12.8607,12.8607,109700.0
2012-08-23 14:15:00,19.1,19.1,19.08,19.08,24800.0,12.8674,12.8674,12.854,12.854,24800.0
2012-08-23 14:20:00,19.08,19.1,19.07,19.08,19000.0,12.854,12.8674,12.8472,12.854,19000.0
2012-08-23 14:25:00,19.09,19.1,19.08,19.09,24200.0,12.8607,12.8674,12.854,12.8607,24200.0
2012-08-23 14:30:00,19.09,19.09,19.07,19.08,24800.0,12.8607,12.8607,12.8472,12.854,24800.0
2012-08-23 14:35:00,19.08,19.08,19.08,19.08,24900.0,12.854,12.854,12.854,12.854,24900.0
2012-08-23 14:40:00,19.08,19.1,19.07,19.1,16400.0,12.854,12.8674,12.8472,12.8674,16400.0
2012-08-23 14:45:00,19.1,19.13,19.1,19.13,45700.0,12.8674,12.8876,12.8674,12.8876,45700.0
2012-08-23 14:50:00,19.13,19.13,19.12,19.13,31000.0,12.8876,12.8876,12.8809,12.8876,31000.0
2012-08-23 14:55:00,19.13,19.14,19.13,19.13,22100.0,12.8876,12.8944,12.8876,12.8876,22100.0
2012-08-23 15:00:00,19.13,19.14,19.11,19.12,35900.0,12.8876,12.8944,12.8742,12.8809,35900.0
2012-08-23 15:05:00,19.12,19.17,19.11,19.17,61800.0,12.8809,12.9146,12.8742,12.9146,61800.0
2012-08-23 15:10:00,19.17,19.18,19.15,19.16,43600.0,12.9146,12.9213,12.9011,12.9078,43600.0
2012-08-23 15:15:00,19.16,19.17,19.15,19.15,40800.0,12.9078,12.9146,12.9011,12.9011,40800.0
2012-08-23 15:20:00,19.15,19.15,19.08,19.09,76400.0,12.9011,12.9011,12.854,12.8607,76400.0
2012-08-23 15:25:00,19.1,19.11,19.1,19.1,50100.0,12.8674,12.8742,12.8674,12.8674,50100.0
2012-08-23 15:30:00,19.1,19.11,19.08,19.09,107000.0,12.8674,12.8742,12.854,12.8607,107000.0
2012-08-23 15:35:00,19.1,19.13,19.09,19.11,99600.0,12.8674,12.8876,12.8607,12.8742,99600.0
2012-08-23 15:40:00,19.11,19.13,19.1,19.11,52100.0,12.8742,12.8876,12.8674,12.8742,52100.0
2012-08-23 15:45:00,19.11,19.14,19.11,19.13,109200.0,12.8742,12.8944,12.8742,12.8876,109200.0
2012-08-23 15:50:00,19.13,19.13,19.1,19.11,124600.0,12.8876,12.8876,12.8674,12.8742,124600.0
2012-08-23 15:55:00,19.1,19.13,19.09,19.12,111100.0,12.8674,12.8876,12.8607,12.8809,111100.0
2012-08-24 09:30:00,19.05,19.12,19.0,19.01,108600.0,12.8337,12.8809,12.8001,12.8068,108600.0
2012-08-24 09:35:00,19.01,19.07,19.0,19.02,121000.0,12.8068,12.8472,12.8001,12.8135,121000.0
2012-08-24 09:40:00,19.02,19.06,18.99,19.0,72000.0,12.8135,12.8405,12.7933,12.8001,72000.0
2012-08-24 09:45:00,19.0,19.04,18.99,19.02,47500.0,12.8001,12.827,12.7933,12.8135,47500.0
2012-08-24 09:50:00,19.02,19.03,19.01,19.03,16600.0,12.8135,12.8203,12.8068,12.8203,16600.0
2012-08-24 09:55:00,19.03,19.03,18.96,18.97,55500.0,12.8203,12.8203,12.7731,12.7798,55500.0
2012-08-24 10:00:00,18.97,18.97,18.93,18.94,96000.0,12.7798,12.7798,12.7529,12.7596,96000.0
2012-08-24 10:05:00,18.94,19.01,18.93,19.01,63300.0,12.7596,12.8068,12.7529,12.8068,63300.0
2012-08-24 10:10:00,19.0,19.01,18.97,18.98,56000.0,12.8001,12.8068,12.7798,12.7866,56000.0
2012-08-24 10:15:00,18.98,18.99,18.98,18.99,7600.0,12.7866,12.7933,12.7866,12.7933,7600.0
2012-08-24 10:20:00,18.99,19.01,18.99,19.01,13000.0,12.7933,12.8068,12.7933,12.8068,13000.0
2012-08-24 10:25:00,19.01,19.01,18.99,18.99,131300.0,12.8068,12.8068,12.7933,12.7933,131300.0
2012-08-24 10:30:00,18.99,19.01,18.97,19.0,60600.0,12.7933,12.8068,12.7798,12.8001,60600.0
2012-08-24 10:35:00,19.0,19.06,18.99,19.05,98100.0,12.8001,12.8405,12.7933,12.8337,98100.0
2012-08-24 10:40:00,19.05,19.06,19.05,19.05,90000.0,12.8337,12.8405,12.8337,12.8337,90000.0
2012-08-24 10:45:00,19.06,19.07,19.06,19.06,69000.0,12.8405,12.8472,12.8405,12.8405,69000.0
2012-08-24 10:50:00,19.05,19.06,19.02,19.03,42900.0,12.8337,12.8405,12.8135,12.8203,42900.0
2012-08-24 10:55:00,19.04,19.05,19.04,19.04,12600.0,12.827,12.8337,12.827,12.827,12600.0
2012-08-24 11:00:00,19.05,19.08,19.05,19.08,33300.0,12.8337,12.854,12.8337,12.854,33300.0
2012-08-24 11:05:00,19.08,19.09,19.06,19.06,92900.0,12.854,12.8607,12.8405,12.8405,92900.0
2012-08-24 11:10:00,19.05,19.05,19.03,19.05,42300.0,12.8337,12.8337,12.8203,12.8337,42300.0
2012-08-24 11:15:00,19.05,19.14,19.05,19.12,120200.0,12.8337,12.8944,12.8337,12.8809,120200.0
2012-08-24 11:20:00,19.12,19.16,19.11,19.15,26000.0,12.8809,12.9078,12.8742,12.9011,26000.0
2012-08-24 11:25:00,19.16,19.18,19.15,19.15,49200.0,12.9078,12.9213,12.9011,12.9011,49200.0
2012-08-24 11:30:00,19.16,19.19,19.16,19.19,91100.0,12.9078,12.9281,12.9078,12.9281,91100.0
2012-08-24 11:35:00,19.19,19.19,19.18,19.18,17200.0,12.9281,12.9281,12.9213,12.9213,17200.0
2012-08-24 11:40:00,19.18,19.18,19.15,19.15,31200.0,12.9213,12.9213,12.9011,12.9011,31200.0
2012-08-24 11:45:00,19.15,19.16,19.13,19.13,42000.0,12.9011,12.9078,12.8876,12.8876,42000.0
2012-08-24 11:50:00,19.13,19.13,19.12,19.12,8500.0,12.8876,12.8876,12.8809,12.8809,8500.0
2012-08-24 11:55:00,19.11,19.14,19.11,19.13,35800.0,12.8742,12.8944,12.8742,12.8876,35800.0
2012-08-24 12:00:00,19.14,19.15,19.14,19.15,27900.0,12.8944,12.9011,12.8944,12.9011,27900.0
2012-08-24 12:05:00,19.15,19.16,19.15,19.16,15100.0,12.9011,12.9078,12.9011,12.9078,15100.0
2012-08-24 12:10:00,19.16,19.16,19.16,19.16,100.0,12.9078,12.9078,12.9078,12.9078,100.0
2012-08-24 12:15:00,19.16,19.19,19.16,19.19,61500.0,12.9078,12.9281,12.9078,12.9281,61500.0
2012-08-24 12:20:00,19.19,19.2,19.19,19.19,6700.0,12.9281,12.9348,12.9281,12.9281,6700.0
2012-08-24 12:25:00,19.19,19.23,19.19,19.23,55500.0,12.9281,12.955,12.9281,12.955,55500.0
2012-08-24 12:30:00,19.22,19.22,19.21,19.22,26200.0,12.9483,12.9483,12.9415,12.9483,26200.0
2012-08-24 12:35:00,19.22,19.23,19.2,19.23,27900.0,12.9483,12.955,12.9348,12.955,27900.0
2012-08-24 12:40:00,19.23,19.24,19.22,19.22,23900.0,12.955,12.9617,12.9483,12.9483,23900.0
2012-08-24 12:45:00,19.22,19.23,19.21,19.21,21600.0,12.9483,12.955,12.9415,12.9415,21600.0
2012-08-24 12:50:00,19.21,19.22,19.2,19.2,19900.0,12.9415,12.9483,12.9348,12.9348,19900.0
2012-08-24 12:55:00,19.21,19.22,19.21,19.21,18800.0,12.9415,12.9483,12.9415,12.9415,18800.0
2012-08-24 13:00:00,19.22,19.22,19.15,19.15,26500.0,12.9483,12.9483,12.9011,12.9011,26500.0
2012-08-24 13:05:00,19.16,19.17,19.16,19.17,15400.0,12.9078,12.9146,12.9078,12.9146,15400.0
2012-08-24 13:10:00,19.17,19.19,19.17,19.19,22700.0,12.9146,12.9281,12.9146,12.9281,22700.0
2012-08-24 13:15:00,19.18,19.2,19.18,19.2,47400.0,12.9213,12.9348,12.9213,12.9348,47400.0
2012-08-24 13:20:00,19.2,19.2,19.18,19.19,48200.0,12.9348,12.9348,12.9213,12.9281,48200.0
2012-08-24 13:25:00,19.19,19.19,19.17,19.17,25400.0,12.9281,12.9281,12.9146,12.9146,25400.0
2012-08-24 13:30:00,19.18,19.19,19.18,19.18,57900.0,12.9213,12.9281,12.9213,12.9213,57900.0
2012-08-24 13:35:00,19.18,19.18,19.16,19.16,13100.0,12.9213,12.9213,12.9078,12.9078,13100.0
2012-08-24 13:40:00,19.16,19.19,19.16,19.19,35300.0,12.9078,12.9281,12.9078,12.9281,35300.0
2012-08-24 13:45:00,19.19,19.2,19.19,19.19,48900.0,12.9281,12.9348,12.9281,12.9281,48900.0
2012-08-24 13:50:00,19.19,19.19,19.19,19.19,9500.0,12.9281,12.9281,12.9281,12.9281,9500.0
2012-08-24 13:55:00,19.19,19.19,19.17,19.18,62300.0,12.9281,12.9281,12.9146,12.9213,62300.0
2012-08-24 14:00:00,19.18,19.18,19.17,19.18,52300.0,12.9213,12.9213,12.9146,12.9213,52300.0
2012-08-24 14:05:00,19.18,19.18,19.17,19.17,600.0,12.9213,12.9213,12.9146,12.9146,600.0
2012-08-24 14:10:00,19.17,19.17,19.17,19.17,18000.0,12.9146,12.9146,12.9146,12.9146,18000.0
2012-08-24 14:15:00,19.16,19.17,19.16,19.17,5100.0,12.9078,12.9146,12.9078,12.9146,5100.0
2012-08-24 14:20:00,19.17,19.19,19.17,19.19,42800.0,12.9146,12.9281,12.9146,12.9281,42800.0
2012-08-24 14:25:00,19.18,19.18,19.17,19.18,44100.0,12.9213,12.9213,12.9146,12.9213,44100.0
2012-08-24 14:30:00,19.18,19.18,19.18,19.18,7100.0,12.9213,12.9213,12.9213,12.9213,7100.0
2012-08-24 14:35:00,19.17,19.17,19.16,19.16,8600.0,12.9146,12.9146,12.9078,12.9078,8600.0
2012-08-24 14:40:00,19.15,19.17,19.14,19.15,98500.0,12.9011,12.9146,12.8944,12.9011,98500.0
2012-08-24 14:45:00,19.16,19.16,19.14,19.14,38800.0,12.9078,12.9078,12.8944,12.8944,38800.0
2012-08-24 14:50:00,19.14,19.15,19.14,19.15,30500.0,12.8944,12.9011,12.8944,12.9011,30500.0
2012-08-24 14:55:00,19.15,19.16,19.15,19.15,21200.0,12.9011,12.9078,12.9011,12.9011,21200.0
2012-08-24 15:00:00,19.15,19.15,19.14,19.15,42800.0,12.9011,12.9011,12.8944,12.9011,42800.0
2012-08-24 15:05:00,19.14,19.14,19.14,19.14,10300.0,12.8944,12.8944,12.8944,12.8944,10300.0
2012-08-24 15:10:00,19.15,19.17,19.15,19.17,59000.0,12.9011,12.9146,12.9011,12.9146,59000.0
2012-08-24 15:15:00,19.17,19.18,19.17,19.18,25400.0,12.9146,12.9213,12.9146,12.9213,25400.0
2012-08-24 15:20:00,19.18,19.18,19.18,19.18,39600.0,12.9213,12.9213,12.9213,12.9213,39600.0
2012-08-24 15:25:00,19.18,19.19,19.18,19.19,8400.0,12.9213,12.9281,12.9213,12.9281,8400.0
2012-08-24 15:30:00,19.18,19.19,19.18,19.19,67800.0,12.9213,12.9281,12.9213,12.9281,67800.0
2012-08-24 15:35:00,19.19,19.19,19.17,19.18,22700.0,12.9281,12.9281,12.9146,12.9213,22700.0
2012-08-24 15:40:00,19.18,19.2,19.18,19.19,50600.0,12.9213,12.9348,12.9213,12.9281,50600.0
2012-08-24 15:45:00,19.19,19.22,19.17,19.17,83600.0,12.9281,12.9483,12.9146,12.9146,83600.0
2012-08-24 15:50:00,19.17,19.19,19.16,19.17,54000.0,12.9146,12.9281,12.9078,12.9146,54000.0
2012-08-24 15:55:00,19.17,19.2,19.16,19.2,150200.0,12.9146,12.9348,12.9078,12.9348,150200.0
2012-08-27 09:30:00,19.22,19.3,19.21,19.23,73600.0,12.9483,13.0022,12.9415,12.955,73600.0
2012-08-27 09:35:00,19.24,19.26,19.22,19.24,42800.0,12.9617,12.9752,12.9483,12.9617,42800.0
2012-08-27 09:40:00,19.24,19.25,19.19,19.21,65000.0,12.9617,12.9685,12.9281,12.9415,65000.0
2012-08-27 09:45:00,19.21,19.21,19.16,19.2,55300.0,12.9415,12.9415,12.9078,12.9348,55300.0
2012-08-27 09:50:00,19.19,19.2,19.17,19.2,61400.0,12.9281,12.9348,12.9146,12.9348,61400.0
2012-08-27 09:55:00,19.19,19.2,19.17,19.17,31900.0,12.9281,12.9348,12.9146,12.9146,31900.0
2012-08-27 10:00:00,19.17,19.18,19.16,19.17,32700.0,12.9146,12.9213,12.9078,12.9146,32700.0
2012-08-27 10:05:00,19.16,19.17,19.15,19.16,50200.0,12.9078,12.9146,12.9011,12.9078,50200.0
2012-08-27 10:10:00,19.16,19.17,19.16,19.17,15400.0,12.9078,12.9146,12.9078,12.9146,15400.0
2012-08-27 10:15:00,19.18,19.24,19.18,19.2,78800.0,12.9213,12.9617,12.9213,12.9348,78800.0
2012-08-27 10:20:00,19.21,19.22,19.19,19.22,32300.0,12.9415,12.9483,12.9281,12.9483,32300.0
2012-08-27 10:25:00,19.22,19.22,19.18,19.22,55500.0,12.9483,12.9483,12.9213,12.9483,55500.0
2012-08-27 10:30:00,19.22,19.22,19.2,19.2,58500.0,12.9483,12.9483,12.9348,12.9348,58500.0
2012-08-27 10:35:00,19.2,19.22,19.2,19.22,79800.0,12.9348,12.9483,12.9348,12.9483,79800.0
2012-08-27 10:40:00,19.21,19.24,19.21,19.23,28200.0,12.9415,12.9617,12.9415,12.955,28200.0
2012-08-27 10:45:00,19.23,19.27,19.23,19.25,63900.0,12.955,12.982,12.955,12.9685,63900.0
2012-08-27 10:50:00,19.24,19.24,19.2,19.21,40300.0,12.9617,12.9617,12.9348,12.9415,40300.0
2012-08-27 10:55:00,19.21,19.23,19.2,19.23,31900.0,12.9415,12.955,12.9348,12.955,31900.0
2012-08-27 11:00:00,19.23,19.25,19.23,19.25,33500.0,12.955,12.9685,12.955,12.9685,33500.0
2012-08-27 11:05:00,19.25,19.28,19.25,19.27,22600.0,12.9685,12.9887,12.9685,12.982,22600.0
2012-08-27 11:10:00,19.27,19.29,19.27,19.27,34700.0,12.982,12.9954,12.982,12.982,34700.0
2012-08-27 11:15:00,19.27,19.3,19.27,19.29,32400.0,12.982,13.0022,12.982,12.9954,32400.0
2012-08-27 11:20:00,19.29,19.33,19.28,19.31,133900.0,12.9954,13.0224,12.9887,13.0089,133900.0
2012-08-27 11:25:00,19.31,19.33,19.31,19.33,13500.0,13.0089,13.0224,13.0089,13.0224,13500.0
2012-08-27 11:30:00,19.33,19.34,19.33,19.33,23700.0,13.0224,13.0291,13.0224,13.0224,23700.0
2012-08-27 11:35:00,19.32,19.33,19.3,19.3,28000.0,13.0156,13.0224,13.0022,13.0022,28000.0
2012-08-27 11:40:00,19.3,19.3,19.28,19.28,12400.0,13.0022,13.0022,12.9887,12.9887,12400.0
2012-08-27 11:45:00,19.28,19.3,19.28,19.3,8100.0,12.9887,13.0022,12.9887,13.0022,8100.0
2012-08-27 11:50:00,19.29,19.29,19.28,19.28,11700.0,12.9954,12.9954,12.9887,12.9887,11700.0
2012-08-27 11:55:00,19.27,19.27,19.26,19.26,13500.0,12.982,12.982,12.9752,12.9752,13500.0
2012-08-27 12:00:00,19.26,19.28,19.25,19.27,30200.0,12.9752,12.9887,12.9685,12.982,30200.0
2012-08-27 12:05:00,19.26,19.27,19.26,19.27,3400.0,12.9752,12.982,12.9752,12.982,3400.0
2012-08-27 12:10:00,19.27,19.27,19.27,19.27,6100.0,12.982,12.982,12.982,12.982,6100.0
2012-08-27 12:15:00,19.27,19.27,19.26,19.26,17300.0,12.982,12.982,12.9752,12.9752,17300.0
2012-08-27 12:20:00,19.26,19.26,19.25,19.25,19400.0,12.9752,12.9752,12.9685,12.9685,19400.0
2012-08-27 12:25:00,19.25,19.26,19.24,19.26,58500.0,12.9685,12.9752,12.9617,12.9752,58500.0
2012-08-27 12:30:00,19.25,19.25,19.24,19.25,54800.0,12.9685,12.9685,12.9617,12.9685,54800.0
2012-08-27 12:35:00,19.25,19.25,19.23,19.25,63300.0,12.9685,12.9685,12.955,12.9685,63300.0
2012-08-27 12:40:00,19.25,19.28,19.25,19.28,11700.0,12.9685,12.9887,12.9685,12.9887,11700.0
2012-08-27 12:45:00,19.28,19.28,19.28,19.28,4300.0,12.9887,12.9887,12.9887,12.9887,4300.0
2012-08-27 12:50:00,19.28,19.31,19.27,19.28,61900.0,12.9887,13.0089,12.982,12.9887,61900.0
2012-08-27 12:55:00,19.28,19.29,19.27,19.27,15500.0,12.9887,12.9954,12.982,12.982,15500.0
2012-08-27 13:00:00,19.27,19.27,19.25,19.27,38300.0,12.982,12.982,12.9685,12.982,38300.0
2012-08-27 13:05:00,19.27,19.28,19.26,19.28,32700.0,12.982,12.9887,12.9752,12.9887,32700.0
2012-08-27 13:10:00,19.27,19.27,19.26,19.26,5100.0,12.982,12.982,12.9752,12.9752,5100.0
2012-08-27 13:15:00,19.26,19.26,19.26,19.26,100.0,12.9752,12.9752,12.9752,12.9752,100.0
2012-08-27 13:20:00,19.26,19.31,19.26,19.31,22600.0,12.9752,13.0089,12.9752,13.0089,22600.0
2012-08-27 13:25:00,19.31,19.32,19.3,19.31,42100.0,13.0089,13.0156,13.0022,13.0089,42100.0
2012-08-27 13:30:00,19.3,19.3,19.29,19.29,13300.0,13.0022,13.0022,12.9954,12.9954,13300.0
2012-08-27 13:35:00,19.28,19.28,19.28,19.28,22500.0,12.9887,12.9887,12.9887,12.9887,22500.0
2012-08-27 13:40:00,19.28,19.29,19.25,19.29,82600.0,12.9887,12.9954,12.9685,12.9954,82600.0
2012-08-27 13:45:00,19.28,19.28,19.27,19.27,8900.0,12.9887,12.9887,12.982,12.982,8900.0
2012-08-27 13:50:00,19.26,19.3,19.26,19.29,37900.0,12.9752,13.0022,12.9752,12.9954,37900.0
2012-08-27 13:55:00,19.28,19.28,19.28,19.28,300.0,12.9887,12.9887,12.9887,12.9887,300.0
2012-08-27 14:00:00,19.28,19.28,19.28,19.28,2100.0,12.9887,12.9887,12.9887,12.9887,2100.0
2012-08-27 14:05:00,19.28,19.28,19.28,19.28,12400.0,12.9887,12.9887,12.9887,12.9887,12400.0
2012-08-27 14:10:00,19.28,19.28,19.27,19.27,9700.0,12.9887,12.9887,12.982,12.982,9700.0
2012-08-27 14:15:00,19.27,19.28,19.26,19.28,64900.0,12.982,12.9887,12.9752,12.9887,64900.0
2012-08-27 14:20:00,19.28,19.29,19.28,19.28,10000.0,12.9887,12.9954,12.9887,12.9887,10000.0
2012-08-27 14:25:00,19.28,19.28,19.28,19.28,100.0,12.9887,12.9887,12.9887,12.9887,100.0
2012-08-27 14:30:00,19.28,19.33,19.28,19.32,55300.0,12.9887,13.0224,12.9887,13.0156,55300.0
2012-08-27 14:35:00,19.31,19.32,19.31,19.31,10300.0,13.0089,13.0156,13.0089,13.0089,10300.0
2012-08-27 14:40:00,19.31,19.33,19.31,19.33,48400.0,13.0089,13.0224,13.0089,13.0224,48400.0
2012-08-27 14:45:00,19.33,19.33,19.31,19.32,29300.0,13.0224,13.0224,13.0089,13.0156,29300.0
2012-08-27 14:50:00,19.32,19.32,19.31,19.32,1100.0,13.0156,13.0156,13.0089,13.0156,1100.0
2012-08-27 14:55:00,19.32,19.35,19.32,19.34,163500.0,13.0156,13.0358,13.0156,13.0291,163500.0
2012-08-27 15:00:00,19.34,19.35,19.34,19.35,43100.0,13.0291,13.0358,13.0291,13.0358,43100.0
2012-08-27 15:05:00,19.34,19.34,19.32,19.33,85000.0,13.0291,13.0291,13.0156,13.0224,85000.0
2012-08-27 15:10:00,19.33,19.34,19.31,19.31,31500.0,13.0224,13.0291,13.0089,13.0089,31500.0
2012-08-27 15:15:00,19.31,19.31,19.3,19.3,8900.0,13.0089,13.0089,13.0022,13.0022,8900.0
2012-08-27 15:20:00,19.3,19.3,19.27,19.27,30500.0,13.0022,13.0022,12.982,12.982,30500.0
2012-08-27 15:25:00,19.27,19.32,19.27,19.31,58400.0,12.982,13.0156,12.982,13.0089,58400.0
2012-08-27 15:30:00,19.3,19.31,19.29,19.3,49600.0,13.0022,13.0089,12.9954,13.0022,49600.0
2012-08-27 15:35:00,19.3,19.33,19.28,19.29,61400.0,13.0022,13.0224,12.9887,12.9954,61400.0
2012-08-27 15:40:00,19.29,19.3,19.28,19.3,36300.0,12.9954,13.0022,12.9887,13.0022,36300.0
2012-08-27 15:45:00,19.3,19.31,19.28,19.31,90500.0,13.0022,13.0089,12.9887,13.0089,90500.0
2012-08-27 15:50:00,19.31,19.33,19.29,19.33,144300.0,13.0089,13.0224,12.9954,13.0224,144300.0
2012-08-27 15:55:00,19.33,19.37,19.32,19.37,217800.0,13.0224,13.0493,13.0156,13.0493,217800.0
2012-08-28 09:30:00,19.3,19.31,19.22,19.26,73900.0,13.0022,13.0089,12.9483,12.9752,73900.0
2012-08-28 09:35:00,19.26,19.29,19.25,19.27,72000.0,12.9752,12.9954,12.9685,12.982,72000.0
2012-08-28 09:40:00,19.27,19.33,19.27,19.32,100100.0,12.982,13.0224,12.982,13.0156,100100.0
2012-08-28 09:45:00,19.31,19.32,19.22,19.26,101500.0,13.0089,13.0156,12.9483,12.9752,101500.0
2012-08-28 09:50:00,19.27,19.27,19.22,19.23,116600.0,12.982,12.982,12.9483,12.955,116600.0
2012-08-28 09:55:00,19.24,19.24,19.19,19.2,77100.0,12.9617,12.9617,12.9281,12.9348,77100.0
2012-08-28 10:00:00,19.19,19.22,19.17,19.21,133200.0,12.9281,12.9483,12.9146,12.9415,133200.0
2012-08-28 10:05:00,19.21,19.25,19.2,19.23,93300.0,12.9415,12.9685,12.9348,12.955,93300.0
2012-08-28 10:10:00,19.23,19.27,19.23,19.25,53600.0,12.955,12.982,12.955,12.9685,53600.0
2012-08-28 10:15:00,19.25,19.27,19.25,19.25,36300.0,12.9685,12.982,12.9685,12.9685,36300.0
2012-08-28 10:20:00,19.26,19.33,19.26,19.31,112600.0,12.9752,13.0224,12.9752,13.0089,112600.0
2012-08-28 10:25:00,19.31,19.32,19.28,19.3,49300.0,13.0089,13.0156,12.9887,13.0022,49300.0
2012-08-28 10:30:00,19.31,19.35,19.31,19.31,67300.0,13.0089,13.0358,13.0089,13.0089,67300.0
2012-08-28 10:35:00,19.31,19.33,19.31,19.32,59200.0,13.0089,13.0224,13.0089,13.0156,59200.0
2012-08-28 10:40:00,19.32,19.33,19.31,19.31,80900.0,13.0156,13.0224,13.0089,13.0089,80900.0
2012-08-28 10:45:00,19.31,19.33,19.31,19.32,63300.0,13.0089,13.0224,13.0089,13.0156,63300.0
2012-08-28 10:50:00,19.32,19.33,19.31,19.31,77400.0,13.0156,13.0224,13.0089,13.0089,77400.0
2012-08-28 10:55:00,19.31,19.32,19.27,19.3,116900.0,13.0089,13.0156,12.982,13.0022,116900.0
2012-08-28 11:00:00,19.3,19.3,19.28,19.28,78700.0,13.0022,13.0022,12.9887,12.9887,78700.0
2012-08-28 11:05:00,19.28,19.28,19.27,19.27,35700.0,12.9887,12.9887,12.982,12.982,35700.0
2012-08-28 11:10:00,19.27,19.28,19.25,19.26,85400.0,12.982,12.9887,12.9685,12.9752,85400.0
2012-08-28 11:15:00,19.26,19.28,19.25,19.26,81700.0,12.9752,12.9887,12.9685,12.9752,81700.0
2012-08-28 11:20:00,19.26,19.26,19.25,19.25,25200.0,12.9752,12.9752,12.9685,12.9685,25200.0
2012-08-28 11:25:00,19.25,19.26,19.24,19.25,72100.0,12.9685,12.9752,12.9617,12.9685,72100.0
2012-08-28 11:30:00,19.25,19.25,19.24,19.24,25000.0,12.9685,12.9685,12.9617,12.9617,25000.0
2012-08-28 11:35:00,19.24,19.26,19.24,19.26,58600.0,12.9617,12.9752,12.9617,12.9752,58600.0
2012-08-28 11:40:00,19.26,19.27,19.24,19.24,53200.0,12.9752,12.982,12.9617,12.9617,53200.0
2012-08-28 11:45:00,19.24,19.27,19.24,19.27,70600.0,12.9617,12.982,12.9617,12.982,70600.0
2012-08-28 11:50:00,19.27,19.27,19.25,19.26,42800.0,12.982,12.982,12.9685,12.9752,42800.0
2012-08-28 11:55:00,19.27,19.28,19.26,19.27,32300.0,12.982,12.9887,12.9752,12.982,32300.0
2012-08-28 12:00:00,19.26,19.28,19.26,19.27,47000.0,12.9752,12.9887,12.9752,12.982,47000.0
2012-08-28 12:05:00,19.28,19.29,19.28,19.29,32700.0,12.9887,12.9954,12.9887,12.9954,32700.0
2012-08-28 12:10:00,19.29,19.3,19.28,19.28,22600.0,12.9954,13.0022,12.9887,12.9887,22600.0
2012-08-28 12:15:00,19.27,19.31,19.27,19.28,55800.0,12.982,13.0089,12.982,12.9887,55800.0
2012-08-28 12:20:00,19.29,19.29,19.28,19.28,74300.0,12.9954,12.9954,12.9887,12.9887,74300.0
2012-08-28 12:25:00,19.28,19.29,19.28,19.29,18200.0,12.9887,12.9954,12.9887,12.9954,18200.0
2012-08-28 12:30:00,19.29,19.29,19.28,19.28,41100.0,12.9954,12.9954,12.9887,12.9887,41100.0
2012-08-28 12:35:00,19.28,19.28,19.28,19.28,5600.0,12.9887,12.9887,12.9887,12.9887,5600.0
2012-08-28 12:40:00,19.28,19.28,19.26,19.26,12000.0,12.9887,12.9887,12.9752,12.9752,12000.0
2012-08-28 12:45:00,19.26,19.28,19.26,19.26,32400.0,12.9752,12.9887,12.9752,12.9752,32400.0
2012-08-28 12:50:00,19.27,19.29,19.27,19.27,22900.0,12.982,12.9954,12.982,12.982,22900.0
2012-08-28 12:55:00,19.27,19.28,19.27,19.28,10800.0,12.982,12.9887,12.982,12.9887,10800.0
2012-08-28 13:00:00,19.28,19.28,19.26,19.26,42200.0,12.9887,12.9887,12.9752,12.9752,42200.0
2012-08-28 13:05:00,19.25,19.26,19.25,19.26,26400.0,12.9685,12.9752,12.9685,12.9752,26400.0
2012-08-28 13:10:00,19.26,19.27,19.26,19.26,24200.0,12.9752,12.982,12.9752,12.9752,24200.0
2012-08-28 13:15:00,19.26,19.27,19.26,19.27,19000.0,12.9752,12.982,12.9752,12.982,19000.0
2012-08-28 13:20:00,19.26,19.26,19.25,19.26,24100.0,12.9752,12.9752,12.9685,12.9752,24100.0
2012-08-28 13:25:00,19.26,19.26,19.25,19.25,4700.0,12.9752,12.9752,12.9685,12.9685,4700.0
2012-08-28 13:30:00,19.25,19.26,19.25,19.26,28700.0,12.9685,12.9752,12.9685,12.9752,28700.0
2012-08-28 13:35:00,19.26,19.26,19.25,19.26,15600.0,12.9752,12.9752,12.9685,12.9752,15600.0
2012-08-28 13:40:00,19.26,19.26,19.26,19.26,5100.0,12.9752,12.9752,12.9752,12.9752,5100.0
2012-08-28 13:45:00,19.26,19.26,19.26,19.26,12500.0,12.9752,12.9752,12.9752,12.9752,12500.0
2012-08-28 13:50:00,19.25,19.25,19.24,19.24,20300.0,12.9685,12.9685,12.9617,12.9617,20300.0
2012-08-28 13:55:00,19.24,19.25,19.24,19.25,24600.0,12.9617,12.9685,12.9617,12.9685,24600.0
2012-08-28 14:00:00,19.25,19.26,19.25,19.25,25500.0,12.9685,12.9752,12.9685,12.9685,25500.0
2012-08-28 14:05:00,19.25,19.25,19.25,19.25,0.0,12.9685,12.9685,12.9685,12.9685,0.0
2012-08-28 14:10:00,19.26,19.26,19.26,19.26,18800.0,12.9752,12.9752,12.9752,12.9752,18800.0
2012-08-28 14:15:00,19.26,19.26,19.26,19.26,6900.0,12.9752,12.9752,12.9752,12.9752,6900.0
2012-08-28 14:20:00,19.26,19.27,19.26,19.26,10200.0,12.9752,12.982,12.9752,12.9752,10200.0
2012-08-28 14:25:00,19.26,19.27,19.26,19.27,24500.0,12.9752,12.982,12.9752,12.982,24500.0
2012-08-28 14:30:00,19.27,19.27,19.26,19.26,20600.0,12.982,12.982,12.9752,12.9752,20600.0
2012-08-28 14:35:00,19.26,19.26,19.26,19.26,12600.0,12.9752,12.9752,12.9752,12.9752,12600.0
2012-08-28 14:40:00,19.26,19.26,19.26,19.26,100.0,12.9752,12.9752,12.9752,12.9752,100.0
2012-08-28 14:45:00,19.25,19.25,19.23,19.23,38100.0,12.9685,12.9685,12.955,12.955,38100.0
2012-08-28 14:50:00,19.23,19.23,19.2,19.2,30700.0,12.955,12.955,12.9348,12.9348,30700.0
2012-08-28 14:55:00,19.2,19.22,19.2,19.22,26700.0,12.9348,12.9483,12.9348,12.9483,26700.0
2012-08-28 15:00:00,19.22,19.24,19.22,19.24,30800.0,12.9483,12.9617,12.9483,12.9617,30800.0
2012-08-28 15:05:00,19.25,19.25,19.24,19.24,45600.0,12.9685,12.9685,12.9617,12.9617,45600.0
2012-08-28 15:10:00,19.24,19.24,19.24,19.24,7300.0,12.9617,12.9617,12.9617,12.9617,7300.0
2012-08-28 15:15:00,19.25,19.25,19.24,19.24,77700.0,12.9685,12.9685,12.9617,12.9617,77700.0
2012-08-28 15:20:00,19.24,19.24,19.22,19.23,89400.0,12.9617,12.9617,12.9483,12.955,89400.0
2012-08-28 15:25:00,19.23,19.23,19.22,19.23,46500.0,12.955,12.955,12.9483,12.955,46500.0
2012-08-28 15:30:00,19.23,19.23,19.2,19.2,49900.0,12.955,12.955,12.9348,12.9348,49900.0
2012-08-28 15:35:00,19.2,19.23,19.2,19.23,27000.0,12.9348,12.955,12.9348,12.955,27000.0
2012-08-28 15:40:00,19.22,19.23,19.2,19.21,66900.0,12.9483,12.955,12.9348,12.9415,66900.0
2012-08-28 15:45:00,19.21,19.23,19.2,19.23,85600.0,12.9415,12.955,12.9348,12.955,85600.0
2012-08-28 15:50:00,19.23,19.24,19.23,19.23,81900.0,12.955,12.9617,12.955,12.955,81900.0
2012-08-28 15:55:00,19.23,19.23,19.19,19.22,177500.0,12.955,12.955,12.9281,12.9483,177500.0
2012-08-29 09:30:00,19.22,19.25,19.19,19.19,72000.0,12.9483,12.9685,12.9281,12.9281,72000.0
2012-08-29 09:35:00,19.19,19.21,19.16,19.16,102600.0,12.9281,12.9415,12.9078,12.9078,102600.0
2012-08-29 09:40:00,19.16,19.18,19.14,19.15,55600.0,12.9078,12.9213,12.8944,12.9011,55600.0
2012-08-29 09:45:00,19.16,19.17,19.13,19.14,62300.0,12.9078,12.9146,12.8876,12.8944,62300.0
2012-08-29 09:50:00,19.15,19.15,19.1,19.1,54500.0,12.9011,12.9011,12.8674,12.8674,54500.0
2012-08-29 09:55:00,19.1,19.11,19.08,19.1,32600.0,12.8674,12.8742,12.854,12.8674,32600.0
2012-08-29 10:00:00,19.1,19.1,19.07,19.08,77400.0,12.8674,12.8674,12.8472,12.854,77400.0
2012-08-29 10:05:00,19.08,19.09,19.07,19.08,120100.0,12.854,12.8607,12.8472,12.854,120100.0
2012-08-29 10:10:00,19.08,19.1,19.05,19.1,101200.0,12.854,12.8674,12.8337,12.8674,101200.0
2012-08-29 10:15:00,19.09,19.09,19.03,19.04,123600.0,12.8607,12.8607,12.8203,12.827,123600.0
2012-08-29 10:20:00,19.04,19.05,19.0,19.01,76200.0,12.827,12.8337,12.8001,12.8068,76200.0
2012-08-29 10:25:00,19.02,19.02,19.02,19.02,7600.0,12.8135,12.8135,12.8135,12.8135,7600.0
2012-08-29 10:30:00,19.03,19.03,19.02,19.03,6500.0,12.8203,12.8203,12.8135,12.8203,6500.0
2012-08-29 10:35:00,19.02,19.06,19.02,19.05,51600.0,12.8135,12.8405,12.8135,12.8337,51600.0
2012-08-29 10:40:00,19.04,19.05,19.02,19.05,35700.0,12.827,12.8337,12.8135,12.8337,35700.0
2012-08-29 10:45:00,19.05,19.06,19.05,19.06,5700.0,12.8337,12.8405,12.8337,12.8405,5700.0
2012-08-29 10:50:00,19.06,19.06,19.03,19.03,65700.0,12.8405,12.8405,12.8203,12.8203,65700.0
2012-08-29 10:55:00,19.02,19.02,19.01,19.01,19100.0,12.8135,12.8135,12.8068,12.8068,19100.0
2012-08-29 11:00:00,19.01,19.03,19.01,19.02,48400.0,12.8068,12.8203,12.8068,12.8135,48400.0
2012-08-29 11:05:00,19.03,19.05,19.03,19.03,20000.0,12.8203,12.8337,12.8203,12.8203,20000.0
2012-08-29 11:10:00,19.03,19.05,19.03,19.05,71800.0,12.8203,12.8337,12.8203,12.8337,71800.0
2012-08-29 11:15:00,19.05,19.06,19.04,19.05,47500.0,12.8337,12.8405,12.827,12.8337,47500.0
2012-08-29 11:20:00,19.05,19.08,19.03,19.08,50800.0,12.8337,12.854,12.8203,12.854,50800.0
2012-08-29 11:25:00,19.07,19.1,19.07,19.09,111200.0,12.8472,12.8674,12.8472,12.8607,111200.0
2012-08-29 11:30:00,19.1,19.1,19.1,19.1,15800.0,12.8674,12.8674,12.8674,12.8674,15800.0
2012-08-29 11:35:00,19.09,19.1,19.09,19.09,24000.0,12.8607,12.8674,12.8607,12.8607,24000.0
2012-08-29 11:40:00,19.09,19.11,19.09,19.09,36600.0,12.8607,12.8742,12.8607,12.8607,36600.0
2012-08-29 11:45:00,19.09,19.1,19.09,19.1,3000.0,12.8607,12.8674,12.8607,12.8674,3000.0
2012-08-29 11:50:00,19.11,19.11,19.1,19.1,500.0,12.8742,12.8742,12.8674,12.8674,500.0
2012-08-29 11:55:00,19.1,19.1,19.1,19.1,7400.0,12.8674,12.8674,12.8674,12.8674,7400.0
2012-08-29 12:00:00,19.09,19.09,19.09,19.09,500.0,12.8607,12.8607,12.8607,12.8607,500.0
2012-08-29 12:05:00,19.09,19.09,19.08,19.09,42700.0,12.8607,12.8607,12.854,12.8607,42700.0
2012-08-29 12:10:00,19.09,19.11,19.09,19.11,17400.0,12.8607,12.8742,12.8607,12.8742,17400.0
2012-08-29 12:15:00,19.11,19.11,19.11,19.11,20300.0,12.8742,12.8742,12.8742,12.8742,20300.0
2012-08-29 12:20:00,19.12,19.13,19.12,19.13,5100.0,12.8809,12.8876,12.8809,12.8876,5100.0
2012-08-29 12:25:00,19.14,19.14,19.14,19.14,2500.0,12.8944,12.8944,12.8944,12.8944,2500.0
2012-08-29 12:30:00,19.15,19.15,19.15,19.15,300.0,12.9011,12.9011,12.9011,12.9011,300.0
2012-08-29 12:35:00,19.15,19.17,19.15,19.17,21100.0,12.9011,12.9146,12.9011,12.9146,21100.0
2012-08-29 12:40:00,19.17,19.17,19.17,19.17,1000.0,12.9146,12.9146,12.9146,12.9146,1000.0
2012-08-29 12:45:00,19.17,19.18,19.16,19.18,26000.0,12.9146,12.9213,12.9078,12.9213,26000.0
2012-08-29 12:50:00,19.18,19.19,19.17,19.18,53600.0,12.9213,12.9281,12.9146,12.9213,53600.0
2012-08-29 12:55:00,19.18,19.18,19.17,19.18,22300.0,12.9213,12.9213,12.9146,12.9213,22300.0
2012-08-29 13:00:00,19.18,19.2,19.18,19.2,10100.0,12.9213,12.9348,12.9213,12.9348,10100.0
2012-08-29 13:05:00,19.19,19.19,19.18,19.18,11800.0,12.9281,12.9281,12.9213,12.9213,11800.0
2012-08-29 13:10:00,19.19,19.22,19.19,19.22,20400.0,12.9281,12.9483,12.9281,12.9483,20400.0
2012-08-29 13:15:00,19.22,19.22,19.2,19.2,38900.0,12.9483,12.9483,12.9348,12.9348,38900.0
2012-08-29 13:20:00,19.2,19.21,19.2,19.2,28800.0,12.9348,12.9415,12.9348,12.9348,28800.0
2012-08-29 13:25:00,19.2,19.21,19.2,19.2,43000.0,12.9348,12.9415,12.9348,12.9348,43000.0
2012-08-29 13:30:00,19.2,19.2,19.19,19.19,36400.0,12.9348,12.9348,12.9281,12.9281,36400.0
2012-08-29 13:35:00,19.19,19.2,19.19,19.19,700.0,12.9281,12.9348,12.9281,12.9281,700.0
2012-08-29 13:40:00,19.19,19.22,19.19,19.22,43800.0,12.9281,12.9483,12.9281,12.9483,43800.0
2012-08-29 13:45:00,19.23,19.24,19.23,19.24,3100.0,12.955,12.9617,12.955,12.9617,3100.0
2012-08-29 13:50:00,19.24,19.24,19.22,19.23,52700.0,12.9617,12.9617,12.9483,12.955,52700.0
2012-08-29 13:55:00,19.23,19.23,19.22,19.22,21200.0,12.955,12.955,12.9483,12.9483,21200.0
2012-08-29 14:00:00,19.23,19.23,19.23,19.23,100.0,12.955,12.955,12.955,12.955,100.0
2012-08-29 14:05:00,19.22,19.22,19.22,19.22,800.0,12.9483,12.9483,12.9483,12.9483,800.0
2012-08-29 14:10:00,19.23,19.24,19.23,19.24,13700.0,12.955,12.9617,12.955,12.9617,13700.0
2012-08-29 14:15:00,19.24,19.25,19.24,19.24,8700.0,12.9617,12.9685,12.9617,12.9617,8700.0
2012-08-29 14:20:00,19.25,19.25,19.25,19.25,300.0,12.9685,12.9685,12.9685,12.9685,300.0
2012-08-29 14:25:00,19.25,19.25,19.25,19.25,14100.0,12.9685,12.9685,12.9685,12.9685,14100.0
2012-08-29 14:30:00,19.26,19.26,19.25,19.25,1100.0,12.9752,12.9752,12.9685,12.9685,1100.0
2012-08-29 14:35:00,19.25,19.25,19.25,19.25,600.0,12.9685,12.9685,12.9685,12.9685,600.0
2012-08-29 14:40:00,19.26,19.26,19.25,19.25,1500.0,12.9752,12.9752,12.9685,12.9685,1500.0
2012-08-29 14:45:00,19.25,19.25,19.25,19.25,3600.0,12.9685,12.9685,12.9685,12.9685,3600.0
2012-08-29 14:50:00,19.25,19.25,19.23,19.23,38100.0,12.9685,12.9685,12.955,12.955,38100.0
2012-08-29 14:55:00,19.23,19.23,19.23,19.23,17300.0,12.955,12.955,12.955,12.955,17300.0
2012-08-29 15:00:00,19.22,19.22,19.22,19.22,7800.0,12.9483,12.9483,12.9483,12.9483,7800.0
2012-08-29 15:05:00,19.22,19.22,19.22,19.22,25500.0,12.9483,12.9483,12.9483,12.9483,25500.0
2012-08-29 15:10:00,19.23,19.23,19.23,19.23,1000.0,12.955,12.955,12.955,12.955,1000.0
2012-08-29 15:15:00,19.23,19.23,19.23,19.23,14800.0,12.955,12.955,12.955,12.955,14800.0
2012-08-29 15:20:00,19.22,19.22,19.22,19.22,800.0,12.9483,12.9483,12.9483,12.9483,800.0
2012-08-29 15:25:00,19.22,19.23,19.22,19.22,4300.0,12.9483,12.955,12.9483,12.9483,4300.0
2012-08-29 15:30:00,19.22,19.22,19.22,19.22,2000.0,12.9483,12.9483,12.9483,12.9483,2000.0
2012-08-29 15:35:00,19.23,19.23,19.22,19.22,6600.0,12.955,12.955,12.9483,12.9483,6600.0
2012-08-29 15:40:00,19.22,19.22,19.2,19.22,62000.0,12.9483,12.9483,12.9348,12.9483,62000.0
2012-08-29 15:45:00,19.21,19.21,19.18,19.19,46400.0,12.9415,12.9415,12.9213,12.9281,46400.0
2012-08-29 15:50:00,19.19,19.21,19.19,19.2,50000.0,12.9281,12.9415,12.9281,12.9348,50000.0
2012-08-29 15:55:00,19.2,19.2,19.19,19.19,53000.0,12.9348,12.9348,12.9281,12.9281,53000.0
2012-08-30 09:30:00,19.07,19.07,18.94,19.0,108400.0,12.8472,12.8472,12.7596,12.8001,108400.0
2012-08-30 09:35:00,19.0,19.02,18.98,19.02,66000.0,12.8001,12.8135,12.7866,12.8135,66000.0
2012-08-30 09:40:00,19.02,19.02,18.99,19.0,37600.0,12.8135,12.8135,12.7933,12.8001,37600.0
2012-08-30 09:45:00,19.0,19.05,19.0,19.03,59500.0,12.8001,12.8337,12.8001,12.8203,59500.0
2012-08-30 09:50:00,19.03,19.06,19.02,19.06,68000.0,12.8203,12.8405,12.8135,12.8405,68000.0
2012-08-30 09:55:00,19.05,19.05,19.02,19.03,86300.0,12.8337,12.8337,12.8135,12.8203,86300.0
2012-08-30 10:00:00,19.03,19.03,18.99,19.01,38500.0,12.8203,12.8203,12.7933,12.8068,38500.0
2012-08-30 10:05:00,19.01,19.01,18.99,18.99,30200.0,12.8068,12.8068,12.7933,12.7933,30200.0
2012-08-30 10:10:00,19.0,19.03,19.0,19.03,33100.0,12.8001,12.8203,12.8001,12.8203,33100.0
2012-08-30 10:15:00,19.03,19.03,19.0,19.0,31200.0,12.8203,12.8203,12.8001,12.8001,31200.0
2012-08-30 10:20:00,18.99,18.99,18.92,18.93,126900.0,12.7933,12.7933,12.7462,12.7529,126900.0
2012-08-30 10:25:00,18.92,18.93,18.85,18.86,206300.0,12.7462,12.7529,12.699,12.7057,206300.0
2012-08-30 10:30:00,18.85,18.86,18.85,18.85,127200.0,12.699,12.7057,12.699,12.699,127200.0
2012-08-30 10:35:00,18.85,18.87,18.85,18.85,31700.0,12.699,12.7125,12.699,12.699,31700.0
2012-08-30 10:40:00,18.85,18.89,18.83,18.89,55100.0,12.699,12.726,12.6855,12.726,55100.0
2012-08-30 10:45:00,18.89,18.89,18.87,18.88,42700.0,12.726,12.726,12.7125,12.7192,42700.0
2012-08-30 10:50:00,18.87,18.88,18.85,18.86,52400.0,12.7125,12.7192,12.699,12.7057,52400.0
2012-08-30 10:55:00,18.85,18.92,18.85,18.91,53200.0,12.699,12.7462,12.699,12.7394,53200.0
2012-08-30 11:00:00,18.91,18.93,18.91,18.91,22600.0,12.7394,12.7529,12.7394,12.7394,22600.0
2012-08-30 11:05:00,18.91,18.93,18.9,18.93,49400.0,12.7394,12.7529,12.7327,12.7529,49400.0
2012-08-30 11:10:00,18.92,18.92,18.92,18.92,24900.0,12.7462,12.7462,12.7462,12.7462,24900.0
2012-08-30 11:15:00,18.91,18.93,18.91,18.92,17500.0,12.7394,12.7529,12.7394,12.7462,17500.0
2012-08-30 11:20:00,18.93,18.94,18.92,18.92,54400.0,12.7529,12.7596,12.7462,12.7462,54400.0
2012-08-30 11:25:00,18.93,18.93,18.92,18.92,33500.0,12.7529,12.7529,12.7462,12.7462,33500.0
2012-08-30 11:30:00,18.91,18.91,18.88,18.88,39500.0,12.7394,12.7394,12.7192,12.7192,39500.0
2012-08-30 11:35:00,18.89,18.89,18.85,18.89,102900.0,12.726,12.726,12.699,12.726,102900.0
2012-08-30 11:40:00,18.89,18.9,18.88,18.88,31400.0,12.726,12.7327,12.7192,12.7192,31400.0
2012-08-30 11:45:00,18.88,18.9,18.88,18.9,21100.0,12.7192,12.7327,12.7192,12.7327,21100.0
2012-08-30 11:50:00,18.91,18.92,18.9,18.91,41800.0,12.7394,12.7462,12.7327,12.7394,41800.0
2012-08-30 11:55:00,18.91,18.93,18.91,18.91,19100.0,12.7394,12.7529,12.7394,12.7394,19100.0
2012-08-30 12:00:00,18.91,18.92,18.91,18.91,9300.0,12.7394,12.7462,12.7394,12.7394,9300.0
2012-08-30 12:05:00,18.92,18.92,18.92,18.92,26200.0,12.7462,12.7462,12.7462,12.7462,26200.0
2012-08-30 12:10:00,18.91,18.94,18.91,18.93,46300.0,12.7394,12.7596,12.7394,12.7529,46300.0
2012-08-30 12:15:00,18.93,18.93,18.93,18.93,9800.0,12.7529,12.7529,12.7529,12.7529,9800.0
2012-08-30 12:20:00,18.93,18.94,18.92,18.94,11000.0,12.7529,12.7596,12.7462,12.7596,11000.0
2012-08-30 12:25:00,18.93,18.93,18.91,18.91,39700.0,12.7529,12.7529,12.7394,12.7394,39700.0
2012-08-30 12:30:00,18.91,18.94,18.91,18.94,16000.0,12.7394,12.7596,12.7394,12.7596,16000.0
2012-08-30 12:35:00,18.94,18.94,18.94,18.94,4100.0,12.7596,12.7596,12.7596,12.7596,4100.0
2012-08-30 12:40:00,18.93,18.95,18.93,18.95,26900.0,12.7529,12.7664,12.7529,12.7664,26900.0
2012-08-30 12:45:00,18.96,18.96,18.95,18.95,63400.0,12.7731,12.7731,12.7664,12.7664,63400.0
2012-08-30 12:50:00,18.95,18.96,18.95,18.96,4100.0,12.7664,12.7731,12.7664,12.7731,4100.0
2012-08-30 12:55:00,18.96,18.97,18.95,18.95,17000.0,12.7731,12.7798,12.7664,12.7664,17000.0
2012-08-30 13:00:00,18.95,18.95,18.95,18.95,16800.0,12.7664,12.7664,12.7664,12.7664,16800.0
2012-08-30 13:05:00,18.96,18.98,18.96,18.98,14500.0,12.7731,12.7866,12.7731,12.7866,14500.0
2012-08-30 13:10:00,18.98,18.98,18.96,18.97,47600.0,12.7866,12.7866,12.7731,12.7798,47600.0
2012-08-30 13:15:00,18.97,18.97,18.97,18.97,1600.0,12.7798,12.7798,12.7798,12.7798,1600.0
2012-08-30 13:20:00,18.97,18.97,18.96,18.97,11000.0,12.7798,12.7798,12.7731,12.7798,11000.0
2012-08-30 13:25:00,18.96,18.96,18.95,18.95,14200.0,12.7731,12.7731,12.7664,12.7664,14200.0
2012-08-30 13:30:00,18.95,18.95,18.95,18.95,300.0,12.7664,12.7664,12.7664,12.7664,300.0
2012-08-30 13:35:00,18.95,18.96,18.95,18.95,6100.0,12.7664,12.7731,12.7664,12.7664,6100.0
2012-08-30 13:40:00,18.96,18.97,18.95,18.97,26600.0,12.7731,12.7798,12.7664,12.7798,26600.0
2012-08-30 13:45:00,18.97,18.98,18.97,18.98,18100.0,12.7798,12.7866,12.7798,12.7866,18100.0
2012-08-30 13:50:00,18.98,18.98,18.98,18.98,37300.0,12.7866,12.7866,12.7866,12.7866,37300.0
2012-08-30 13:55:00,18.98,18.99,18.98,18.98,32600.0,12.7866,12.7933,12.7866,12.7866,32600.0
2012-08-30 14:00:00,18.99,18.99,18.99,18.99,13700.0,12.7933,12.7933,12.7933,12.7933,13700.0
2012-08-30 14:05:00,19.0,19.01,19.0,19.01,14300.0,12.8001,12.8068,12.8001,12.8068,14300.0
2012-08-30 14:10:00,19.01,19.01,19.01,19.01,5900.0,12.8068,12.8068,12.8068,12.8068,5900.0
2012-08-30 14:15:00,19.01,19.02,19.01,19.02,7000.0,12.8068,12.8135,12.8068,12.8135,7000.0
2012-08-30 14:20:00,19.01,19.03,19.01,19.02,19200.0,12.8068,12.8203,12.8068,12.8135,19200.0
2012-08-30 14:25:00,19.01,19.01,18.99,18.99,47900.0,12.8068,12.8068,12.7933,12.7933,47900.0
2012-08-30 14:30:00,18.99,19.0,18.99,18.99,16200.0,12.7933,12.8001,12.7933,12.7933,16200.0
2012-08-30 14:35:00,18.98,18.98,18.98,18.98,4500.0,12.7866,12.7866,12.7866,12.7866,4500.0
2012-08-30 14:40:00,18.98,18.99,18.98,18.98,26700.0,12.7866,12.7933,12.7866,12.7866,26700.0
2012-08-30 14:45:00,18.97,18.97,18.97,18.97,2000.0,12.7798,12.7798,12.7798,12.7798,2000.0
2012-08-30 14:50:00,18.98,18.99,18.98,18.98,11800.0,12.7866,12.7933,12.7866,12.7866,11800.0
2012-08-30 14:55:00,18.98,19.0,18.98,19.0,4600.0,12.7866,12.8001,12.7866,12.8001,4600.0
2012-08-30 15:00:00,19.0,19.0,19.0,19.0,5000.0,12.8001,12.8001,12.8001,12.8001,5000.0
2012-08-30 15:05:00,19.0,19.0,18.99,18.99,23400.0,12.8001,12.8001,12.7933,12.7933,23400.0
2012-08-30 15:10:00,18.98,18.99,18.98,18.98,7400.0,12.7866,12.7933,12.7866,12.7866,7400.0
2012-08-30 15:15:00,18.99,18.99,18.99,18.99,200.0,12.7933,12.7933,12.7933,12.7933,200.0
2012-08-30 15:20:00,18.99,18.99,18.98,18.99,1800.0,12.7933,12.7933,12.7866,12.7933,1800.0
2012-08-30 15:25:00,18.99,18.99,18.98,18.99,19000.0,12.7933,12.7933,12.7866,12.7933,19000.0
2012-08-30 15:30:00,18.99,19.02,18.99,19.0,51400.0,12.7933,12.8135,12.7933,12.8001,51400.0
2012-08-30 15:35:00,19.0,19.01,19.0,19.0,7200.0,12.8001,12.8068,12.8001,12.8001,7200.0
2012-08-30 15:40:00,19.0,19.0,18.98,18.98,61500.0,12.8001,12.8001,12.7866,12.7866,61500.0
2012-08-30 15:45:00,18.97,18.98,18.93,18.96,160300.0,12.7798,12.7866,12.7529,12.7731,160300.0
2012-08-30 15:50:00,18.95,18.95,18.93,18.93,65500.0,12.7664,12.7664,12.7529,12.7529,65500.0
2012-08-30 15:55:00,18.93,18.93,18.91,18.91,192200.0,12.7529,12.7529,12.7394,12.7394,192200.0
2012-08-31 09:30:00,19.1,19.14,19.04,19.07,92000.0,12.8674,12.8944,12.827,12.8472,92000.0
2012-08-31 09:35:00,19.07,19.07,19.04,19.04,47500.0,12.8472,12.8472,12.827,12.827,47500.0
2012-08-31 09:40:00,19.03,19.03,18.96,18.98,61000.0,12.8203,12.8203,12.7731,12.7866,61000.0
2012-08-31 09:45:00,18.99,19.01,18.98,19.01,54000.0,12.7933,12.8068,12.7866,12.8068,54000.0
2012-08-31 09:50:00,19.0,19.02,18.99,19.0,101200.0,12.8001,12.8135,12.7933,12.8001,101200.0
2012-08-31 09:55:00,19.0,19.06,18.99,19.06,66200.0,12.8001,12.8405,12.7933,12.8405,66200.0
2012-08-31 10:00:00,19.06,19.06,18.98,19.03,117100.0,12.8405,12.8405,12.7866,12.8203,117100.0
2012-08-31 10:05:00,19.03,19.03,18.92,18.93,125900.0,12.8203,12.8203,12.7462,12.7529,125900.0
2012-08-31 10:10:00,18.92,19.0,18.92,19.0,100800.0,12.7462,12.8001,12.7462,12.8001,100800.0
2012-08-31 10:15:00,19.0,19.08,18.99,19.07,96800.0,12.8001,12.854,12.7933,12.8472,96800.0
2012-08-31 10:20:00,19.07,19.16,19.07,19.11,100000.0,12.8472,12.9078,12.8472,12.8742,100000.0
2012-08-31 10:25:00,19.12,19.15,19.1,19.1,49900.0,12.8809,12.9011,12.8674,12.8674,49900.0
2012-08-31 10:30:00,19.1,19.1,19.04,19.09,72700.0,12.8674,12.8674,12.827,12.8607,72700.0
2012-08-31 10:35:00,19.09,19.13,19.09,19.09,39400.0,12.8607,12.8876,12.8607,12.8607,39400.0
2012-08-31 10:40:00,19.09,19.11,19.08,19.09,25400.0,12.8607,12.8742,12.854,12.8607,25400.0
2012-08-31 10:45:00,19.09,19.1,19.08,19.08,40900.0,12.8607,12.8674,12.854,12.854,40900.0
2012-08-31 10:50:00,19.08,19.11,19.07,19.11,68000.0,12.854,12.8742,12.8472,12.8742,68000.0
2012-08-31 10:55:00,19.11,19.16,19.09,19.15,53300.0,12.8742,12.9078,12.8607,12.9011,53300.0
2012-08-31 11:00:00,19.15,19.24,19.14,19.23,118400.0,12.9011,12.9617,12.8944,12.955,118400.0
2012-08-31 11:05:00,19.23,19.23,19.21,19.23,34100.0,12.955,12.955,12.9415,12.955,34100.0
2012-08-31 11:10:00,19.23,19.25,19.23,19.23,39800.0,12.955,12.9685,12.955,12.955,39800.0
2012-08-31 11:15:00,19.23,19.24,19.21,19.22,63700.0,12.955,12.9617,12.9415,12.9483,63700.0
2012-08-31 11:20:00,19.22,19.23,19.21,19.23,50900.0,12.9483,12.955,12.9415,12.955,50900.0
2012-08-31 11:25:00,19.23,19.23,19.2,19.2,44800.0,12.955,12.955,12.9348,12.9348,44800.0
2012-08-31 11:30:00,19.19,19.2,19.18,19.19,101100.0,12.9281,12.9348,12.9213,12.9281,101100.0
2012-08-31 11:35:00,19.19,19.22,19.18,19.18,140000.0,12.9281,12.9483,12.9213,12.9213,140000.0
2012-08-31 11:40:00,19.17,19.2,19.16,19.18,76400.0,12.9146,12.9348,12.9078,12.9213,76400.0
2012-08-31 11:45:00,19.19,19.21,19.19,19.19,50500.0,12.9281,12.9415,12.9281,12.9281,50500.0
2012-08-31 11:50:00,19.18,19.19,19.18,19.19,200.0,12.9213,12.9281,12.9213,12.9281,200.0
2012-08-31 11:55:00,19.19,19.19,19.15,19.16,68900.0,12.9281,12.9281,12.9011,12.9078,68900.0
2012-08-31 12:00:00,19.15,19.15,19.12,19.12,37100.0,12.9011,12.9011,12.8809,12.8809,37100.0
2012-08-31 12:05:00,19.12,19.13,19.08,19.08,76200.0,12.8809,12.8876,12.854,12.854,76200.0
2012-08-31 12:10:00,19.08,19.08,19.03,19.05,45500.0,12.854,12.854,12.8203,12.8337,45500.0
2012-08-31 12:15:00,19.05,19.06,19.05,19.05,32300.0,12.8337,12.8405,12.8337,12.8337,32300.0
2012-08-31 12:20:00,19.05,19.07,19.03,19.04,82300.0,12.8337,12.8472,12.8203,12.827,82300.0
2012-08-31 12:25:00,19.04,19.04,19.04,19.04,15800.0,12.827,12.827,12.827,12.827,15800.0
2012-08-31 12:30:00,19.03,19.06,19.01,19.05,70500.0,12.8203,12.8405,12.8068,12.8337,70500.0
2012-08-31 12:35:00,19.05,19.07,19.05,19.07,18800.0,12.8337,12.8472,12.8337,12.8472,18800.0
2012-08-31 12:40:00,19.06,19.08,19.06,19.07,47800.0,12.8405,12.854,12.8405,12.8472,47800.0
2012-08-31 12:45:00,19.07,19.07,19.05,19.06,4300.0,12.8472,12.8472,12.8337,12.8405,4300.0
2012-08-31 12:50:00,19.05,19.05,19.04,19.05,16000.0,12.8337,12.8337,12.827,12.8337,16000.0
2012-08-31 12:55:00,19.05,19.07,19.05,19.07,36100.0,12.8337,12.8472,12.8337,12.8472,36100.0
2012-08-31 13:00:00,19.07,19.07,19.03,19.05,44300.0,12.8472,12.8472,12.8203,12.8337,44300.0
2012-08-31 13:05:00,19.06,19.07,19.04,19.04,16000.0,12.8405,12.8472,12.827,12.827,16000.0
2012-08-31 13:10:00,19.03,19.03,18.97,18.99,47700.0,12.8203,12.8203,12.7798,12.7933,47700.0
2012-08-31 13:15:00,19.0,19.01,19.0,19.0,20600.0,12.8001,12.8068,12.8001,12.8001,20600.0
2012-08-31 13:20:00,19.0,19.03,19.0,19.03,14100.0,12.8001,12.8203,12.8001,12.8203,14100.0
2012-08-31 13:25:00,19.02,19.02,19.02,19.02,9100.0,12.8135,12.8135,12.8135,12.8135,9100.0
2012-08-31 13:30:00,19.02,19.03,19.01,19.03,11900.0,12.8135,12.8203,12.8068,12.8203,11900.0
2012-08-31 13:35:00,19.03,19.03,19.02,19.03,37000.0,12.8203,12.8203,12.8135,12.8203,37000.0
2012-08-31 13:40:00,19.04,19.05,19.04,19.05,7000.0,12.827,12.8337,12.827,12.8337,7000.0
2012-08-31 13:45:00,19.05,19.05,19.05,19.05,4200.0,12.8337,12.8337,12.8337,12.8337,4200.0
2012-08-31 13:50:00,19.06,19.08,19.05,19.07,46700.0,12.8405,12.854,12.8337,12.8472,46700.0
2012-08-31 13:55:00,19.07,19.07,19.07,19.07,8300.0,12.8472,12.8472,12.8472,12.8472,8300.0
2012-08-31 14:00:00,19.07,19.09,19.06,19.06,32600.0,12.8472,12.8607,12.8405,12.8405,32600.0
2012-08-31 14:05:00,19.06,19.08,19.06,19.08,19700.0,12.8405,12.854,12.8405,12.854,19700.0
2012-08-31 14:10:00,19.08,19.08,19.07,19.07,6600.0,12.854,12.854,12.8472,12.8472,6600.0
2012-08-31 14:15:00,19.07,19.11,19.07,19.11,49300.0,12.8472,12.8742,12.8472,12.8742,49300.0
2012-08-31 14:20:00,19.12,19.12,19.11,19.12,9700.0,12.8809,12.8809,12.8742,12.8809,9700.0
2012-08-31 14:25:00,19.13,19.14,19.11,19.13,88600.0,12.8876,12.8944,12.8742,12.8876,88600.0
2012-08-31 14:30:00,19.13,19.14,19.1,19.1,23700.0,12.8876,12.8944,12.8674,12.8674,23700.0
2012-08-31 14:35:00,19.11,19.13,19.11,19.13,15900.0,12.8742,12.8876,12.8742,12.8876,15900.0
2012-08-31 14:40:00,19.12,19.12,19.1,19.11,46300.0,12.8809,12.8809,12.8674,12.8742,46300.0
2012-08-31 14:45:00,19.11,19.13,19.11,19.12,9100.0,12.8742,12.8876,12.8742,12.8809,9100.0
2012-08-31 14:50:00,19.11,19.14,19.11,19.14,30100.0,12.8742,12.8944,12.8742,12.8944,30100.0
2012-08-31 14:55:00,19.12,19.13,19.11,19.12,12300.0,12.8809,12.8876,12.8742,12.8809,12300.0
2012-08-31 15:00:00,19.13,19.13,19.06,19.06,50200.0,12.8876,12.8876,12.8405,12.8405,50200.0
2012-08-31 15:05:00,19.06,19.07,19.05,19.05,13000.0,12.8405,12.8472,12.8337,12.8337,13000.0
2012-08-31 15:10:00,19.05,19.08,19.05,19.05,52400.0,12.8337,12.854,12.8337,12.8337,52400.0
2012-08-31 15:15:00,19.05,19.07,19.04,19.07,17500.0,12.8337,12.8472,12.827,12.8472,17500.0
2012-08-31 15:20:00,19.07,19.08,19.07,19.08,40600.0,12.8472,12.854,12.8472,12.854,40600.0
2012-08-31 15:25:00,19.07,19.08,19.07,19.08,24500.0,12.8472,12.854,12.8472,12.854,24500.0
2012-08-31 15:30:00,19.08,19.08,19.06,19.06,30000.0,12.854,12.854,12.8405,12.8405,30000.0
2012-08-31 15:35:00,19.07,19.09,19.07,19.08,56900.0,12.8472,12.8607,12.8472,12.854,56900.0
2012-08-31 15:40:00,19.08,19.08,19.06,19.07,73400.0,12.854,12.854,12.8405,12.8472,73400.0
2012-08-31 15:45:00,19.07,19.08,19.07,19.08,45200.0,12.8472,12.854,12.8472,12.854,45200.0
2012-08-31 15:50:00,19.08,19.12,19.07,19.11,66000.0,12.854,12.8809,12.8472,12.8742,66000.0
2012-08-31 15:55:00,19.11,19.14,19.08,19.08,251600.0,12.8742,12.8944,12.854,12.854,251600.0
2012-09-04 09:30:00,18.98,19.08,18.93,18.98,61500.0,12.7866,12.854,12.7529,12.7866,61500.0
2012-09-04 09:35:00,18.99,18.99,18.91,18.91,39800.0,12.7933,12.7933,12.7394,12.7394,39800.0
2012-09-04 09:40:00,18.92,18.97,18.92,18.95,70100.0,12.7462,12.7798,12.7462,12.7664,70100.0
2012-09-04 09:45:00,18.95,19.0,18.95,18.99,26600.0,12.7664,12.8001,12.7664,12.7933,26600.0
2012-09-04 09:50:00,19.0,19.05,19.0,19.05,27700.0,12.8001,12.8337,12.8001,12.8337,27700.0
2012-09-04 09:55:00,19.05,19.05,18.96,18.98,66700.0,12.8337,12.8337,12.7731,12.7866,66700.0
2012-09-04 10:00:00,18.98,19.0,18.96,18.96,51700.0,12.7866,12.8001,12.7731,12.7731,51700.0
2012-09-04 10:05:00,18.95,18.96,18.89,18.89,39700.0,12.7664,12.7731,12.726,12.726,39700.0
2012-09-04 10:10:00,18.89,18.89,18.83,18.86,92000.0,12.726,12.726,12.6855,12.7057,92000.0
2012-09-04 10:15:00,18.85,18.88,18.85,18.88,51200.0,12.699,12.7192,12.699,12.7192,51200.0
2012-09-04 10:20:00,18.88,18.91,18.88,18.9,86700.0,12.7192,12.7394,12.7192,12.7327,86700.0
2012-09-04 10:25:00,18.9,18.92,18.89,18.9,52300.0,12.7327,12.7462,12.726,12.7327,52300.0
2012-09-04 10:30:00,18.9,18.9,18.87,18.89,39700.0,12.7327,12.7327,12.7125,12.726,39700.0
2012-09-04 10:35:00,18.88,18.92,18.87,18.91,62100.0,12.7192,12.7462,12.7125,12.7394,62100.0
2012-09-04 10:40:00,18.92,18.93,18.91,18.91,34100.0,12.7462,12.7529,12.7394,12.7394,34100.0
2012-09-04 10:45:00,18.91,18.91,18.88,18.88,58500.0,12.7394,12.7394,12.7192,12.7192,58500.0
2012-09-04 10:50:00,18.89,18.91,18.89,18.9,24500.0,12.726,12.7394,12.726,12.7327,24500.0
2012-09-04 10:55:00,18.9,18.9,18.83,18.85,48500.0,12.7327,12.7327,12.6855,12.699,48500.0
2012-09-04 11:00:00,18.85,18.85,18.83,18.84,40500.0,12.699,12.699,12.6855,12.6923,40500.0
2012-09-04 11:05:00,18.83,18.85,18.83,18.84,18300.0,12.6855,12.699,12.6855,12.6923,18300.0
2012-09-04 11:10:00,18.84,18.84,18.83,18.84,10700.0,12.6923,12.6923,12.6855,12.6923,10700.0
2012-09-04 11:15:00,18.84,18.84,18.81,18.82,44000.0,12.6923,12.6923,12.6721,12.6788,44000.0
2012-09-04 11:20:00,18.82,18.91,18.81,18.9,177800.0,12.6788,12.7394,12.6721,12.7327,177800.0
2012-09-04 11:25:00,18.91,18.92,18.89,18.92,45700.0,12.7394,12.7462,12.726,12.7462,45700.0
2012-09-04 11:30:00,18.92,18.93,18.92,18.92,25900.0,12.7462,12.7529,12.7462,12.7462,25900.0
2012-09-04 11:35:00,18.92,18.92,18.92,18.92,22200.0,12.7462,12.7462,12.7462,12.7462,22200.0
2012-09-04 11:40:00,18.92,18.92,18.9,18.91,128100.0,12.7462,12.7462,12.7327,12.7394,128100.0
2012-09-04 11:45:00,18.9,18.9,18.88,18.9,83800.0,12.7327,12.7327,12.7192,12.7327,83800.0
2012-09-04 11:50:00,18.9,18.9,18.89,18.9,19500.0,12.7327,12.7327,12.726,12.7327,19500.0
2012-09-04 11:55:00,18.9,18.94,18.9,18.91,63900.0,12.7327,12.7596,12.7327,12.7394,63900.0
2012-09-04 12:00:00,18.92,18.92,18.91,18.91,14300.0,12.7462,12.7462,12.7394,12.7394,14300.0
2012-09-04 12:05:00,18.91,18.91,18.9,18.9,15700.0,12.7394,12.7394,12.7327,12.7327,15700.0
2012-09-04 12:10:00,18.9,18.9,18.89,18.89,3800.0,12.7327,12.7327,12.726,12.726,3800.0
2012-09-04 12:15:00,18.89,18.9,18.89,18.89,16600.0,12.726,12.7327,12.726,12.726,16600.0
2012-09-04 12:20:00,18.88,18.89,18.88,18.88,25100.0,12.7192,12.726,12.7192,12.7192,25100.0
2012-09-04 12:25:00,18.87,18.88,18.87,18.88,500.0,12.7125,12.7192,12.7125,12.7192,500.0
2012-09-04 12:30:00,18.87,18.88,18.86,18.88,15100.0,12.7125,12.7192,12.7057,12.7192,15100.0
2012-09-04 12:35:00,18.87,18.91,18.87,18.9,41700.0,12.7125,12.7394,12.7125,12.7327,41700.0
2012-09-04 12:40:00,18.91,18.93,18.91,18.92,23800.0,12.7394,12.7529,12.7394,12.7462,23800.0
2012-09-04 12:45:00,18.92,18.92,18.9,18.9,19500.0,12.7462,12.7462,12.7327,12.7327,19500.0
2012-09-04 12:50:00,18.9,18.91,18.9,18.91,31400.0,12.7327,12.7394,12.7327,12.7394,31400.0
2012-09-04 12:55:00,18.92,18.92,18.92,18.92,4100.0,12.7462,12.7462,12.7462,12.7462,4100.0
2012-09-04 13:00:00,18.93,18.97,18.93,18.97,30500.0,12.7529,12.7798,12.7529,12.7798,30500.0
2012-09-04 13:05:00,18.97,18.97,18.95,18.96,33100.0,12.7798,12.7798,12.7664,12.7731,33100.0
2012-09-04 13:10:00,18.96,18.97,18.96,18.96,4700.0,12.7731,12.7798,12.7731,12.7731,4700.0
2012-09-04 13:15:00,18.97,18.97,18.93,18.94,59900.0,12.7798,12.7798,12.7529,12.7596,59900.0
2012-09-04 13:20:00,18.94,18.95,18.92,18.92,25100.0,12.7596,12.7664,12.7462,12.7462,25100.0
2012-09-04 13:25:00,18.92,18.93,18.91,18.91,56500.0,12.7462,12.7529,12.7394,12.7394,56500.0
2012-09-04 13:30:00,18.91,18.91,18.91,18.91,19200.0,12.7394,12.7394,12.7394,12.7394,19200.0
2012-09-04 13:35:00,18.92,18.93,18.92,18.93,7800.0,12.7462,12.7529,12.7462,12.7529,7800.0
2012-09-04 13:40:00,18.93,18.94,18.92,18.94,26900.0,12.7529,12.7596,12.7462,12.7596,26900.0
2012-09-04 13:45:00,18.94,18.94,18.94,18.94,28800.0,12.7596,12.7596,12.7596,12.7596,28800.0
2012-09-04 13:50:00,18.93,18.94,18.92,18.94,36900.0,12.7529,12.7596,12.7462,12.7596,36900.0
2012-09-04 13:55:00,18.94,18.94,18.93,18.93,5200.0,12.7596,12.7596,12.7529,12.7529,5200.0
2012-09-04 14:00:00,18.94,18.94,18.94,18.94,46100.0,12.7596,12.7596,12.7596,12.7596,46100.0
2012-09-04 14:05:00,18.94,18.99,18.94,18.99,39700.0,12.7596,12.7933,12.7596,12.7933,39700.0
2012-09-04 14:10:00,19.0,19.0,18.99,18.99,10600.0,12.8001,12.8001,12.7933,12.7933,10600.0
2012-09-04 14:15:00,19.0,19.03,19.0,19.02,72300.0,12.8001,12.8203,12.8001,12.8135,72300.0
2012-09-04 14:20:00,19.03,19.05,19.03,19.05,35700.0,12.8203,12.8337,12.8203,12.8337,35700.0
2012-09-04 14:25:00,19.05,19.06,19.04,19.05,82800.0,12.8337,12.8405,12.827,12.8337,82800.0
2012-09-04 14:30:00,19.05,19.08,19.05,19.08,39700.0,12.8337,12.854,12.8337,12.854,39700.0
2012-09-04 14:35:00,19.09,19.13,19.09,19.12,45800.0,12.8607,12.8876,12.8607,12.8809,45800.0
2012-09-04 14:40:00,19.13,19.14,19.12,19.14,15700.0,12.8876,12.8944,12.8809,12.8944,15700.0
2012-09-04 14:45:00,19.14,19.14,19.14,19.14,6400.0,12.8944,12.8944,12.8944,12.8944,6400.0
2012-09-04 14:50:00,19.14,19.14,19.11,19.11,31900.0,12.8944,12.8944,12.8742,12.8742,31900.0
2012-09-04 14:55:00,19.11,19.12,19.08,19.08,86200.0,12.8742,12.8809,12.854,12.854,86200.0
2012-09-04 15:00:00,19.08,19.09,19.08,19.08,28000.0,12.854,12.8607,12.854,12.854,28000.0
2012-09-04 15:05:00,19.07,19.09,19.07,19.09,14100.0,12.8472,12.8607,12.8472,12.8607,14100.0
2012-09-04 15:10:00,19.09,19.09,19.07,19.07,32800.0,12.8607,12.8607,12.8472,12.8472,32800.0
2012-09-04 15:15:00,19.07,19.09,19.07,19.07,32500.0,12.8472,12.8607,12.8472,12.8472,32500.0
2012-09-04 15:20:00,19.07,19.08,19.07,19.07,11500.0,12.8472,12.854,12.8472,12.8472,11500.0
2012-09-04 15:25:00,19.07,19.08,19.07,19.07,26000.0,12.8472,12.854,12.8472,12.8472,26000.0
2012-09-04 15:30:00,19.08,19.08,19.05,19.05,45900.0,12.854,12.854,12.8337,12.8337,45900.0
2012-09-04 15:35:00,19.06,19.06,19.0,19.01,191300.0,12.8405,12.8405,12.8001,12.8068,191300.0
2012-09-04 15:40:00,19.0,19.02,18.99,19.0,94600.0,12.8001,12.8135,12.7933,12.8001,94600.0
2012-09-04 15:45:00,19.0,19.03,19.0,19.02,61600.0,12.8001,12.8203,12.8001,12.8135,61600.0
2012-09-04 15:50:00,19.02,19.05,19.02,19.03,68300.0,12.8135,12.8337,12.8135,12.8203,68300.0
2012-09-04 15:55:00,19.03,19.03,19.0,19.01,73600.0,12.8203,12.8203,12.8001,12.8068,73600.0
2012-09-05 09:30:00,18.97,18.97,18.89,18.93,62300.0,12.7798,12.7798,12.726,12.7529,62300.0
2012-09-05 09:35:00,18.92,18.94,18.89,18.93,57300.0,12.7462,12.7596,12.726,12.7529,57300.0
2012-09-05 09:40:00,18.92,18.92,18.87,18.89,34300.0,12.7462,12.7462,12.7125,12.726,34300.0
2012-09-05 09:45:00,18.89,18.9,18.88,18.89,60100.0,12.726,12.7327,12.7192,12.726,60100.0
2012-09-05 09:50:00,18.89,18.9,18.89,18.9,26100.0,12.726,12.7327,12.726,12.7327,26100.0
2012-09-05 09:55:00,18.9,18.94,18.9,18.94,43100.0,12.7327,12.7596,12.7327,12.7596,43100.0
2012-09-05 10:00:00,18.93,19.03,18.93,19.03,96400.0,12.7529,12.8203,12.7529,12.8203,96400.0
2012-09-05 10:05:00,19.02,19.05,19.01,19.01,78000.0,12.8135,12.8337,12.8068,12.8068,78000.0
2012-09-05 10:10:00,19.01,19.06,19.0,19.04,91600.0,12.8068,12.8405,12.8001,12.827,91600.0
2012-09-05 10:15:00,19.05,19.05,19.02,19.02,18000.0,12.8337,12.8337,12.8135,12.8135,18000.0
2012-09-05 10:20:00,19.01,19.05,19.01,19.03,29300.0,12.8068,12.8337,12.8068,12.8203,29300.0
2012-09-05 10:25:00,19.02,19.06,19.02,19.04,41400.0,12.8135,12.8405,12.8135,12.827,41400.0
2012-09-05 10:30:00,19.05,19.06,19.02,19.05,48200.0,12.8337,12.8405,12.8135,12.8337,48200.0
2012-09-05 10:35:00,19.04,19.06,19.03,19.06,31400.0,12.827,12.8405,12.8203,12.8405,31400.0
2012-09-05 10:40:00,19.06,19.08,19.06,19.08,63100.0,12.8405,12.854,12.8405,12.854,63100.0
2012-09-05 10:45:00,19.08,19.08,19.03,19.05,60500.0,12.854,12.854,12.8203,12.8337,60500.0
2012-09-05 10:50:00,19.05,19.05,19.02,19.02,68700.0,12.8337,12.8337,12.8135,12.8135,68700.0
2012-09-05 10:55:00,19.03,19.04,19.0,19.03,151900.0,12.8203,12.827,12.8001,12.8203,151900.0
2012-09-05 11:00:00,19.03,19.03,18.99,19.0,75000.0,12.8203,12.8203,12.7933,12.8001,75000.0
2012-09-05 11:05:00,19.0,19.04,19.0,19.02,43600.0,12.8001,12.827,12.8001,12.8135,43600.0
2012-09-05 11:10:00,19.02,19.05,19.01,19.05,126200.0,12.8135,12.8337,12.8068,12.8337,126200.0
2012-09-05 11:15:00,19.05,19.07,19.05,19.07,26300.0,12.8337,12.8472,12.8337,12.8472,26300.0
2012-09-05 11:20:00,19.08,19.09,19.07,19.07,15200.0,12.854,12.8607,12.8472,12.8472,15200.0
2012-09-05 11:25:00,19.07,19.1,19.07,19.09,44600.0,12.8472,12.8674,12.8472,12.8607,44600.0
2012-09-05 11:30:00,19.09,19.11,19.07,19.07,26000.0,12.8607,12.8742,12.8472,12.8472,26000.0
2012-09-05 11:35:00,19.07,19.09,19.07,19.09,23000.0,12.8472,12.8607,12.8472,12.8607,23000.0
2012-09-05 11:40:00,19.08,19.1,19.08,19.09,96000.0,12.854,12.8674,12.854,12.8607,96000.0
2012-09-05 11:45:00,19.09,19.09,19.07,19.08,20900.0,12.8607,12.8607,12.8472,12.854,20900.0
2012-09-05 11:50:00,19.08,19.08,19.07,19.08,30700.0,12.854,12.854,12.8472,12.854,30700.0
2012-09-05 11:55:00,19.08,19.08,19.07,19.08,12600.0,12.854,12.854,12.8472,12.854,12600.0
2012-09-05 12:00:00,19.08,19.08,19.08,19.08,5900.0,12.854,12.854,12.854,12.854,5900.0
2012-09-05 12:05:00,19.08,19.09,19.07,19.08,54700.0,12.854,12.8607,12.8472,12.854,54700.0
2012-09-05 12:10:00,19.08,19.08,19.05,19.06,60000.0,12.854,12.854,12.8337,12.8405,60000.0
2012-09-05 12:15:00,19.06,19.06,19.05,19.05,34200.0,12.8405,12.8405,12.8337,12.8337,34200.0
2012-09-05 12:20:00,19.05,19.05,19.03,19.03,17200.0,12.8337,12.8337,12.8203,12.8203,17200.0
2012-09-05 12:25:00,19.03,19.03,19.03,19.03,700.0,12.8203,12.8203,12.8203,12.8203,700.0
2012-09-05 12:30:00,19.03,19.03,19.03,19.03,1800.0,12.8203,12.8203,12.8203,12.8203,1800.0
2012-09-05 12:35:00,19.03,19.03,19.02,19.02,16200.0,12.8203,12.8203,12.8135,12.8135,16200.0
2012-09-05 12:40:00,19.02,19.05,19.02,19.05,40700.0,12.8135,12.8337,12.8135,12.8337,40700.0
2012-09-05 12:45:00,19.04,19.04,19.03,19.04,49900.0,12.827,12.827,12.8203,12.827,49900.0
2012-09-05 12:50:00,19.05,19.06,19.03,19.05,33400.0,12.8337,12.8405,12.8203,12.8337,33400.0
2012-09-05 12:55:00,19.05,19.06,19.04,19.04,20500.0,12.8337,12.8405,12.827,12.827,20500.0
2012-09-05 13:00:00,19.03,19.05,19.03,19.04,36300.0,12.8203,12.8337,12.8203,12.827,36300.0
2012-09-05 13:05:00,19.04,19.04,19.03,19.03,21900.0,12.827,12.827,12.8203,12.8203,21900.0
2012-09-05 13:10:00,19.03,19.05,19.03,19.04,20100.0,12.8203,12.8337,12.8203,12.827,20100.0
2012-09-05 13:15:00,19.03,19.03,19.03,19.03,3100.0,12.8203,12.8203,12.8203,12.8203,3100.0
2012-09-05 13:20:00,19.03,19.03,19.01,19.01,30500.0,12.8203,12.8203,12.8068,12.8068,30500.0
2012-09-05 13:25:00,19.01,19.01,19.0,19.0,28600.0,12.8068,12.8068,12.8001,12.8001,28600.0
2012-09-05 13:30:00,19.0,19.0,18.95,18.95,55700.0,12.8001,12.8001,12.7664,12.7664,55700.0
2012-09-05 13:35:00,18.95,18.95,18.93,18.93,39300.0,12.7664,12.7664,12.7529,12.7529,39300.0
2012-09-05 13:40:00,18.93,18.93,18.91,18.92,36100.0,12.7529,12.7529,12.7394,12.7462,36100.0
2012-09-05 13:45:00,18.91,18.91,18.89,18.91,99400.0,12.7394,12.7394,12.726,12.7394,99400.0
2012-09-05 13:50:00,18.91,18.93,18.91,18.93,20200.0,12.7394,12.7529,12.7394,12.7529,20200.0
2012-09-05 13:55:00,18.92,18.93,18.91,18.92,40300.0,12.7462,12.7529,12.7394,12.7462,40300.0
2012-09-05 14:00:00,18.92,18.92,18.91,18.91,29900.0,12.7462,12.7462,12.7394,12.7394,29900.0
2012-09-05 14:05:00,18.91,18.92,18.9,18.92,36700.0,12.7394,12.7462,12.7327,12.7462,36700.0
2012-09-05 14:10:00,18.92,18.92,18.91,18.91,12800.0,12.7462,12.7462,12.7394,12.7394,12800.0
2012-09-05 14:15:00,18.92,18.93,18.92,18.92,29400.0,12.7462,12.7529,12.7462,12.7462,29400.0
2012-09-05 14:20:00,18.91,18.93,18.91,18.93,11700.0,12.7394,12.7529,12.7394,12.7529,11700.0
2012-09-05 14:25:00,18.92,18.95,18.92,18.95,52700.0,12.7462,12.7664,12.7462,12.7664,52700.0
2012-09-05 14:30:00,18.95,18.96,18.93,18.95,58200.0,12.7664,12.7731,12.7529,12.7664,58200.0
2012-09-05 14:35:00,18.95,18.96,18.94,18.94,72700.0,12.7664,12.7731,12.7596,12.7596,72700.0
2012-09-05 14:40:00,18.95,18.97,18.95,18.97,47000.0,12.7664,12.7798,12.7664,12.7798,47000.0
2012-09-05 14:45:00,18.97,18.97,18.95,18.95,11900.0,12.7798,12.7798,12.7664,12.7664,11900.0
2012-09-05 14:50:00,18.95,18.96,18.95,18.96,12700.0,12.7664,12.7731,12.7664,12.7731,12700.0
2012-09-05 14:55:00,18.95,18.95,18.93,18.93,17400.0,12.7664,12.7664,12.7529,12.7529,17400.0
2012-09-05 15:00:00,18.93,18.95,18.93,18.93,38800.0,12.7529,12.7664,12.7529,12.7529,38800.0
2012-09-05 15:05:00,18.93,18.99,18.93,18.98,110000.0,12.7529,12.7933,12.7529,12.7866,110000.0
2012-09-05 15:10:00,18.98,18.99,18.95,18.96,60900.0,12.7866,12.7933,12.7664,12.7731,60900.0
2012-09-05 15:15:00,18.95,18.96,18.94,18.96,32200.0,12.7664,12.7731,12.7596,12.7731,32200.0
2012-09-05 15:20:00,18.97,19.0,18.97,19.0,53200.0,12.7798,12.8001,12.7798,12.8001,53200.0
2012-09-05 15:25:00,19.0,19.0,18.98,18.98,42800.0,12.8001,12.8001,12.7866,12.7866,42800.0
2012-09-05 15:30:00,18.98,18.99,18.97,18.99,11300.0,12.7866,12.7933,12.7798,12.7933,11300.0
2012-09-05 15:35:00,18.99,18.99,18.94,18.94,109900.0,12.7933,12.7933,12.7596,12.7596,109900.0
2012-09-05 15:40:00,18.94,18.96,18.92,18.92,81300.0,12.7596,12.7731,12.7462,12.7462,81300.0
2012-09-05 15:45:00,18.92,18.92,18.9,18.9,90700.0,12.7462,12.7462,12.7327,12.7327,90700.0
2012-09-05 15:50:00,18.9,18.9,18.88,18.89,162400.0,12.7327,12.7327,12.7192,12.726,162400.0
2012-09-05 15:55:00,18.89,18.92,18.89,18.9,225400.0,12.726,12.7462,12.726,12.7327,225400.0
2012-09-06 09:30:00,19.07,19.24,19.07,19.17,128300.0,12.8472,12.9617,12.8472,12.9146,128300.0
2012-09-06 09:35:00,19.17,19.22,19.17,19.22,41100.0,12.9146,12.9483,12.9146,12.9483,41100.0
2012-09-06 09:40:00,19.23,19.24,19.19,19.2,42300.0,12.955,12.9617,12.9281,12.9348,42300.0
2012-09-06 09:45:00,19.19,19.23,19.19,19.23,38400.0,12.9281,12.955,12.9281,12.955,38400.0
2012-09-06 09:50:00,19.23,19.24,19.22,19.23,44500.0,12.955,12.9617,12.9483,12.955,44500.0
2012-09-06 09:55:00,19.23,19.25,19.22,19.24,67200.0,12.955,12.9685,12.9483,12.9617,67200.0
2012-09-06 10:00:00,19.24,19.38,19.24,19.36,135100.0,12.9617,13.0561,12.9617,13.0426,135100.0
2012-09-06 10:05:00,19.37,19.38,19.32,19.34,76000.0,13.0493,13.0561,13.0156,13.0291,76000.0
2012-09-06 10:10:00,19.35,19.36,19.34,19.36,24800.0,13.0358,13.0426,13.0291,13.0426,24800.0
2012-09-06 10:15:00,19.36,19.39,19.36,19.37,163400.0,13.0426,13.0628,13.0426,13.0493,163400.0
2012-09-06 10:20:00,19.38,19.39,19.38,19.39,39800.0,13.0561,13.0628,13.0561,13.0628,39800.0
2012-09-06 10:25:00,19.4,19.4,19.36,19.38,26000.0,13.0695,13.0695,13.0426,13.0561,26000.0
2012-09-06 10:30:00,19.38,19.39,19.38,19.39,35100.0,13.0561,13.0628,13.0561,13.0628,35100.0
2012-09-06 10:35:00,19.39,19.43,19.39,19.42,87500.0,13.0628,13.0897,13.0628,13.083,87500.0
2012-09-06 10:40:00,19.42,19.42,19.41,19.42,28800.0,13.083,13.083,13.0763,13.083,28800.0
2012-09-06 10:45:00,19.42,19.43,19.41,19.42,44100.0,13.083,13.0897,13.0763,13.083,44100.0
2012-09-06 10:50:00,19.43,19.43,19.43,19.43,18500.0,13.0897,13.0897,13.0897,13.0897,18500.0
2012-09-06 10:55:00,19.44,19.48,19.44,19.48,30500.0,13.0965,13.1234,13.0965,13.1234,30500.0
2012-09-06 11:00:00,19.48,19.49,19.47,19.48,66700.0,13.1234,13.1302,13.1167,13.1234,66700.0
2012-09-06 11:05:00,19.47,19.47,19.45,19.45,30100.0,13.1167,13.1167,13.1032,13.1032,30100.0
2012-09-06 11:10:00,19.46,19.47,19.45,19.46,22800.0,13.11,13.1167,13.1032,13.11,22800.0
2012-09-06 11:15:00,19.46,19.47,19.44,19.44,34000.0,13.11,13.1167,13.0965,13.0965,34000.0
2012-09-06 11:20:00,19.44,19.45,19.42,19.42,64000.0,13.0965,13.1032,13.083,13.083,64000.0
2012-09-06 11:25:00,19.42,19.44,19.42,19.43,18600.0,13.083,13.0965,13.083,13.0897,18600.0
2012-09-06 11:30:00,19.43,19.47,19.43,19.46,86600.0,13.0897,13.1167,13.0897,13.11,86600.0
2012-09-06 11:35:00,19.47,19.47,19.46,19.47,7300.0,13.1167,13.1167,13.11,13.1167,7300.0
2012-09-06 11:40:00,19.47,19.47,19.47,19.47,48000.0,13.1167,13.1167,13.1167,13.1167,48000.0
2012-09-06 11:45:00,19.47,19.49,19.45,19.46,156500.0,13.1167,13.1302,13.1032,13.11,156500.0
2012-09-06 11:50:00,19.47,19.47,19.44,19.45,44300.0,13.1167,13.1167,13.0965,13.1032,44300.0
2012-09-06 11:55:00,19.46,19.47,19.46,19.46,82900.0,13.11,13.1167,13.11,13.11,82900.0
2012-09-06 12:00:00,19.46,19.47,19.46,19.47,14700.0,13.11,13.1167,13.11,13.1167,14700.0
2012-09-06 12:05:00,19.47,19.47,19.47,19.47,500.0,13.1167,13.1167,13.1167,13.1167,500.0
2012-09-06 12:10:00,19.48,19.49,19.48,19.48,35100.0,13.1234,13.1302,13.1234,13.1234,35100.0
2012-09-06 12:15:00,19.48,19.49,19.48,19.48,31300.0,13.1234,13.1302,13.1234,13.1234,31300.0
2012-09-06 12:20:00,19.47,19.47,19.46,19.46,34800.0,13.1167,13.1167,13.11,13.11,34800.0
2012-09-06 12:25:00,19.46,19.47,19.46,19.46,32700.0,13.11,13.1167,13.11,13.11,32700.0
2012-09-06 12:30:00,19.45,19.45,19.45,19.45,20000.0,13.1032,13.1032,13.1032,13.1032,20000.0
2012-09-06 12:35:00,19.45,19.46,19.45,19.46,1100.0,13.1032,13.11,13.1032,13.11,1100.0
2012-09-06 12:40:00,19.45,19.46,19.45,19.46,2400.0,13.1032,13.11,13.1032,13.11,2400.0
2012-09-06 12:45:00,19.46,19.48,19.46,19.48,46600.0,13.11,13.1234,13.11,13.1234,46600.0
2012-09-06 12:50:00,19.48,19.49,19.48,19.49,6700.0,13.1234,13.1302,13.1234,13.1302,6700.0
2012-09-06 12:55:00,19.49,19.49,19.47,19.47,71800.0,13.1302,13.1302,13.1167,13.1167,71800.0
2012-09-06 13:00:00,19.46,19.46,19.46,19.46,3300.0,13.11,13.11,13.11,13.11,3300.0
2012-09-06 13:05:00,19.47,19.47,19.46,19.46,1000.0,13.1167,13.1167,13.11,13.11,1000.0
2012-09-06 13:10:00,19.46,19.47,19.46,19.46,30700.0,13.11,13.1167,13.11,13.11,30700.0
2012-09-06 13:15:00,19.46,19.46,19.42,19.43,32300.0,13.11,13.11,13.083,13.0897,32300.0
2012-09-06 13:20:00,19.43,19.48,19.43,19.48,101600.0,13.0897,13.1234,13.0897,13.1234,101600.0
2012-09-06 13:25:00,19.48,19.5,19.48,19.5,183800.0,13.1234,13.1369,13.1234,13.1369,183800.0
2012-09-06 13:30:00,19.5,19.5,19.5,19.5,23400.0,13.1369,13.1369,13.1369,13.1369,23400.0
2012-09-06 13:35:00,19.5,19.54,19.5,19.51,123500.0,13.1369,13.1638,13.1369,13.1436,123500.0
2012-09-06 13:40:00,19.5,19.51,19.5,19.51,4700.0,13.1369,13.1436,13.1369,13.1436,4700.0
2012-09-06 13:45:00,19.51,19.52,19.51,19.52,17200.0,13.1436,13.1504,13.1436,13.1504,17200.0
2012-09-06 13:50:00,19.51,19.53,19.51,19.53,122000.0,13.1436,13.1571,13.1436,13.1571,122000.0
2012-09-06 13:55:00,19.53,19.56,19.52,19.55,105300.0,13.1571,13.1773,13.1504,13.1706,105300.0
2012-09-06 14:00:00,19.55,19.56,19.54,19.54,30700.0,13.1706,13.1773,13.1638,13.1638,30700.0
2012-09-06 14:05:00,19.55,19.57,19.54,19.55,63200.0,13.1706,13.1841,13.1638,13.1706,63200.0
2012-09-06 14:10:00,19.56,19.58,19.56,19.58,74600.0,13.1773,13.1908,13.1773,13.1908,74600.0
2012-09-06 14:15:00,19.59,19.62,19.58,19.62,61900.0,13.1975,13.2177,13.1908,13.2177,61900.0
2012-09-06 14:20:00,19.62,19.62,19.59,19.61,94600.0,13.2177,13.2177,13.1975,13.211,94600.0
2012-09-06 14:25:00,19.6,19.62,19.6,19.61,19400.0,13.2043,13.2177,13.2043,13.211,19400.0
2012-09-06 14:30:00,19.61,19.61,19.6,19.6,62600.0,13.211,13.211,13.2043,13.2043,62600.0
2012-09-06 14:35:00,19.6,19.6,19.6,19.6,1200.0,13.2043,13.2043,13.2043,13.2043,1200.0
2012-09-06 14:40:00,19.61,19.64,19.61,19.64,97500.0,13.211,13.2312,13.211,13.2312,97500.0
2012-09-06 14:45:00,19.64,19.67,19.64,19.67,93500.0,13.2312,13.2514,13.2312,13.2514,93500.0
2012-09-06 14:50:00,19.67,19.75,19.67,19.7,139100.0,13.2514,13.3053,13.2514,13.2716,139100.0
2012-09-06 14:55:00,19.7,19.7,19.61,19.63,71000.0,13.2716,13.2716,13.211,13.2245,71000.0
2012-09-06 15:00:00,19.63,19.7,19.61,19.7,406100.0,13.2245,13.2716,13.211,13.2716,406100.0
2012-09-06 15:05:00,19.69,19.7,19.68,19.69,53000.0,13.2649,13.2716,13.2582,13.2649,53000.0
2012-09-06 15:10:00,19.69,19.7,19.66,19.67,101100.0,13.2649,13.2716,13.2447,13.2514,101100.0
2012-09-06 15:15:00,19.66,19.69,19.64,19.64,182600.0,13.2447,13.2649,13.2312,13.2312,182600.0
2012-09-06 15:20:00,19.64,19.66,19.64,19.65,151200.0,13.2312,13.2447,13.2312,13.238,151200.0
2012-09-06 15:25:00,19.65,19.66,19.64,19.65,69800.0,13.238,13.2447,13.2312,13.238,69800.0
2012-09-06 15:30:00,19.65,19.69,19.65,19.69,60000.0,13.238,13.2649,13.238,13.2649,60000.0
2012-09-06 15:35:00,19.69,19.7,19.68,19.7,147500.0,13.2649,13.2716,13.2582,13.2716,147500.0
2012-09-06 15:40:00,19.71,19.73,19.67,19.67,313100.0,13.2784,13.2918,13.2514,13.2514,313100.0
2012-09-06 15:45:00,19.67,19.69,19.66,19.67,208300.0,13.2514,13.2649,13.2447,13.2514,208300.0
2012-09-06 15:50:00,19.67,19.72,19.66,19.66,180600.0,13.2514,13.2851,13.2447,13.2447,180600.0
2012-09-06 15:55:00,19.66,19.73,19.65,19.72,211900.0,13.2447,13.2918,13.238,13.2851,211900.0
2012-09-07 09:30:00,19.56,19.65,19.47,19.47,731100.0,13.1773,13.238,13.1167,13.1167,731100.0
2012-09-07 09:35:00,19.47,19.53,19.46,19.52,257800.0,13.1167,13.1571,13.11,13.1504,257800.0
2012-09-07 09:40:00,19.52,19.6,19.52,19.53,125600.0,13.1504,13.2043,13.1504,13.1571,125600.0
2012-09-07 09:45:00,19.52,19.58,19.5,19.51,70800.0,13.1504,13.1908,13.1369,13.1436,70800.0
2012-09-07 09:50:00,19.51,19.51,19.42,19.42,89800.0,13.1436,13.1436,13.083,13.083,89800.0
2012-09-07 09:55:00,19.43,19.5,19.43,19.5,66200.0,13.0897,13.1369,13.0897,13.1369,66200.0
2012-09-07 10:00:00,19.5,19.51,19.44,19.46,75100.0,13.1369,13.1436,13.0965,13.11,75100.0
2012-09-07 10:05:00,19.45,19.49,19.45,19.48,39000.0,13.1032,13.1302,13.1032,13.1234,39000.0
2012-09-07 10:10:00,19.48,19.49,19.48,19.49,58500.0,13.1234,13.1302,13.1234,13.1302,58500.0
2012-09-07 10:15:00,19.49,19.49,19.46,19.48,56000.0,13.1302,13.1302,13.11,13.1234,56000.0
2012-09-07 10:20:00,19.48,19.49,19.46,19.46,51400.0,13.1234,13.1302,13.11,13.11,51400.0
2012-09-07 10:25:00,19.47,19.48,19.45,19.46,69600.0,13.1167,13.1234,13.1032,13.11,69600.0
2012-09-07 10:30:00,19.46,19.46,19.42,19.43,42900.0,13.11,13.11,13.083,13.0897,42900.0
2012-09-07 10:35:00,19.42,19.44,19.42,19.42,79000.0,13.083,13.0965,13.083,13.083,79000.0
2012-09-07 10:40:00,19.42,19.49,19.42,19.48,58900.0,13.083,13.1302,13.083,13.1234,58900.0
2012-09-07 10:45:00,19.47,19.47,19.42,19.43,47100.0,13.1167,13.1167,13.083,13.0897,47100.0
2012-09-07 10:50:00,19.43,19.43,19.41,19.43,28500.0,13.0897,13.0897,13.0763,13.0897,28500.0
2012-09-07 10:55:00,19.42,19.43,19.39,19.4,70700.0,13.083,13.0897,13.0628,13.0695,70700.0
2012-09-07 11:00:00,19.4,19.4,19.37,19.4,85800.0,13.0695,13.0695,13.0493,13.0695,85800.0
2012-09-07 11:05:00,19.41,19.41,19.4,19.4,53000.0,13.0763,13.0763,13.0695,13.0695,53000.0
2012-09-07 11:10:00,19.4,19.42,19.4,19.41,24200.0,13.0695,13.083,13.0695,13.0763,24200.0
2012-09-07 11:15:00,19.42,19.42,19.41,19.41,19800.0,13.083,13.083,13.0763,13.0763,19800.0
2012-09-07 11:20:00,19.41,19.42,19.39,19.4,75400.0,13.0763,13.083,13.0628,13.0695,75400.0
2012-09-07 11:25:00,19.4,19.4,19.39,19.39,18900.0,13.0695,13.0695,13.0628,13.0628,18900.0
2012-09-07 11:30:00,19.39,19.4,19.39,19.39,10400.0,13.0628,13.0695,13.0628,13.0628,10400.0
2012-09-07 11:35:00,19.38,19.39,19.36,19.37,37000.0,13.0561,13.0628,13.0426,13.0493,37000.0
2012-09-07 11:40:00,19.36,19.36,19.34,19.36,66200.0,13.0426,13.0426,13.0291,13.0426,66200.0
2012-09-07 11:45:00,19.35,19.35,19.33,19.33,33100.0,13.0358,13.0358,13.0224,13.0224,33100.0
2012-09-07 11:50:00,19.34,19.34,19.34,19.34,33700.0,13.0291,13.0291,13.0291,13.0291,33700.0
2012-09-07 11:55:00,19.33,19.34,19.33,19.33,9100.0,13.0224,13.0291,13.0224,13.0224,9100.0
2012-09-07 12:00:00,19.34,19.34,19.33,19.34,12100.0,13.0291,13.0291,13.0224,13.0291,12100.0
2012-09-07 12:05:00,19.34,19.38,19.34,19.38,54400.0,13.0291,13.0561,13.0291,13.0561,54400.0
2012-09-07 12:10:00,19.37,19.37,19.35,19.37,51700.0,13.0493,13.0493,13.0358,13.0493,51700.0
2012-09-07 12:15:00,19.37,19.37,19.36,19.36,300.0,13.0493,13.0493,13.0426,13.0426,300.0
2012-09-07 12:20:00,19.36,19.36,19.35,19.35,11300.0,13.0426,13.0426,13.0358,13.0358,11300.0
2012-09-07 12:25:00,19.36,19.36,19.34,19.34,52800.0,13.0426,13.0426,13.0291,13.0291,52800.0
2012-09-07 12:30:00,19.34,19.35,19.33,19.34,55900.0,13.0291,13.0358,13.0224,13.0291,55900.0
2012-09-07 12:35:00,19.33,19.33,19.31,19.31,66100.0,13.0224,13.0224,13.0089,13.0089,66100.0
2012-09-07 12:40:00,19.31,19.32,19.31,19.31,43700.0,13.0089,13.0156,13.0089,13.0089,43700.0
2012-09-07 12:45:00,19.3,19.32,19.3,19.32,14600.0,13.0022,13.0156,13.0022,13.0156,14600.0
2012-09-07 12:50:00,19.32,19.32,19.28,19.3,31700.0,13.0156,13.0156,12.9887,13.0022,31700.0
2012-09-07 12:55:00,19.3,19.32,19.3,19.31,87400.0,13.0022,13.0156,13.0022,13.0089,87400.0
2012-09-07 13:00:00,19.31,19.31,19.3,19.3,15800.0,13.0089,13.0089,13.0022,13.0022,15800.0
2012-09-07 13:05:00,19.3,19.3,19.3,19.3,21700.0,13.0022,13.0022,13.0022,13.0022,21700.0
2012-09-07 13:10:00,19.31,19.31,19.31,19.31,500.0,13.0089,13.0089,13.0089,13.0089,500.0
2012-09-07 13:15:00,19.3,19.31,19.3,19.31,39600.0,13.0022,13.0089,13.0022,13.0089,39600.0
2012-09-07 13:20:00,19.31,19.31,19.31,19.31,600.0,13.0089,13.0089,13.0089,13.0089,600.0
2012-09-07 13:25:00,19.31,19.31,19.31,19.31,25400.0,13.0089,13.0089,13.0089,13.0089,25400.0
2012-09-07 13:30:00,19.31,19.31,19.29,19.29,8100.0,13.0089,13.0089,12.9954,12.9954,8100.0
2012-09-07 13:35:00,19.29,19.29,19.26,19.26,43100.0,12.9954,12.9954,12.9752,12.9752,43100.0
2012-09-07 13:40:00,19.25,19.27,19.25,19.27,72800.0,12.9685,12.982,12.9685,12.982,72800.0
2012-09-07 13:45:00,19.26,19.27,19.26,19.27,33100.0,12.9752,12.982,12.9752,12.982,33100.0
2012-09-07 13:50:00,19.27,19.29,19.25,19.25,52000.0,12.982,12.9954,12.9685,12.9685,52000.0
2012-09-07 13:55:00,19.25,19.27,19.25,19.27,13100.0,12.9685,12.982,12.9685,12.982,13100.0
2012-09-07 14:00:00,19.26,19.28,19.26,19.28,15700.0,12.9752,12.9887,12.9752,12.9887,15700.0
2012-09-07 14:05:00,19.28,19.31,19.28,19.3,47400.0,12.9887,13.0089,12.9887,13.0022,47400.0
2012-09-07 14:10:00,19.3,19.31,19.3,19.3,21900.0,13.0022,13.0089,13.0022,13.0022,21900.0
2012-09-07 14:15:00,19.3,19.32,19.3,19.32,17300.0,13.0022,13.0156,13.0022,13.0156,17300.0
2012-09-07 14:20:00,19.32,19.37,19.32,19.37,46700.0,13.0156,13.0493,13.0156,13.0493,46700.0
2012-09-07 14:25:00,19.37,19.44,19.37,19.42,229800.0,13.0493,13.0965,13.0493,13.083,229800.0
2012-09-07 14:30:00,19.42,19.42,19.41,19.42,24000.0,13.083,13.083,13.0763,13.083,24000.0
2012-09-07 14:35:00,19.43,19.5,19.42,19.5,85000.0,13.0897,13.1369,13.083,13.1369,85000.0
2012-09-07 14:40:00,19.5,19.55,19.49,19.52,92700.0,13.1369,13.1706,13.1302,13.1504,92700.0
2012-09-07 14:45:00,19.52,19.57,19.52,19.55,95300.0,13.1504,13.1841,13.1504,13.1706,95300.0
2012-09-07 14:50:00,19.54,19.54,19.53,19.53,24600.0,13.1638,13.1638,13.1571,13.1571,24600.0
2012-09-07 14:55:00,19.53,19.53,19.51,19.52,22700.0,13.1571,13.1571,13.1436,13.1504,22700.0
2012-09-07 15:00:00,19.51,19.52,19.51,19.52,35800.0,13.1436,13.1504,13.1436,13.1504,35800.0
2012-09-07 15:05:00,19.52,19.55,19.52,19.54,39500.0,13.1504,13.1706,13.1504,13.1638,39500.0
2012-09-07 15:10:00,19.54,19.55,19.51,19.53,121000.0,13.1638,13.1706,13.1436,13.1571,121000.0
2012-09-07 15:15:00,19.53,19.53,19.51,19.53,39800.0,13.1571,13.1571,13.1436,13.1571,39800.0
2012-09-07 15:20:00,19.54,19.54,19.51,19.52,50000.0,13.1638,13.1638,13.1436,13.1504,50000.0
2012-09-07 15:25:00,19.51,19.51,19.5,19.5,9100.0,13.1436,13.1436,13.1369,13.1369,9100.0
2012-09-07 15:30:00,19.51,19.53,19.5,19.5,139000.0,13.1436,13.1571,13.1369,13.1369,139000.0
2012-09-07 15:35:00,19.5,19.5,19.46,19.47,128200.0,13.1369,13.1369,13.11,13.1167,128200.0
2012-09-07 15:40:00,19.47,19.5,19.47,19.5,58800.0,13.1167,13.1369,13.1167,13.1369,58800.0
2012-09-07 15:45:00,19.5,19.51,19.5,19.51,65500.0,13.1369,13.1436,13.1369,13.1436,65500.0
2012-09-07 15:50:00,19.5,19.56,19.5,19.55,176900.0,13.1369,13.1773,13.1369,13.1706,176900.0
2012-09-07 15:55:00,19.56,19.57,19.53,19.55,228400.0,13.1773,13.1841,13.1571,13.1706,228400.0
2012-09-10 09:30:00,19.43,19.47,19.39,19.4,127300.0,13.0897,13.1167,13.0628,13.0695,127300.0
2012-09-10 09:35:00,19.4,19.4,19.31,19.35,186600.0,13.0695,13.0695,13.0089,13.0358,186600.0
2012-09-10 09:40:00,19.34,19.35,19.28,19.29,108900.0,13.0291,13.0358,12.9887,12.9954,108900.0
2012-09-10 09:45:00,19.29,19.29,19.25,19.26,167100.0,12.9954,12.9954,12.9685,12.9752,167100.0
2012-09-10 09:50:00,19.27,19.32,19.26,19.27,90900.0,12.982,13.0156,12.9752,12.982,90900.0
2012-09-10 09:55:00,19.27,19.3,19.26,19.26,158500.0,12.982,13.0022,12.9752,12.9752,158500.0
2012-09-10 10:00:00,19.25,19.3,19.25,19.27,151000.0,12.9685,13.0022,12.9685,12.982,151000.0
2012-09-10 10:05:00,19.26,19.26,19.25,19.25,67100.0,12.9752,12.9752,12.9685,12.9685,67100.0
2012-09-10 10:10:00,19.24,19.24,19.16,19.17,68400.0,12.9617,12.9617,12.9078,12.9146,68400.0
2012-09-10 10:15:00,19.17,19.19,19.17,19.19,23800.0,12.9146,12.9281,12.9146,12.9281,23800.0
2012-09-10 10:20:00,19.18,19.19,19.18,19.18,30800.0,12.9213,12.9281,12.9213,12.9213,30800.0
2012-09-10 10:25:00,19.18,19.19,19.15,19.16,123900.0,12.9213,12.9281,12.9011,12.9078,123900.0
2012-09-10 10:30:00,19.16,19.17,19.14,19.17,53900.0,12.9078,12.9146,12.8944,12.9146,53900.0
2012-09-10 10:35:00,19.16,19.17,19.14,19.14,48600.0,12.9078,12.9146,12.8944,12.8944,48600.0
2012-09-10 10:40:00,19.14,19.14,19.13,19.13,11700.0,12.8944,12.8944,12.8876,12.8876,11700.0
2012-09-10 10:45:00,19.13,19.14,19.11,19.11,59500.0,12.8876,12.8944,12.8742,12.8742,59500.0
2012-09-10 10:50:00,19.11,19.11,19.1,19.1,13200.0,12.8742,12.8742,12.8674,12.8674,13200.0
2012-09-10 10:55:00,19.1,19.15,19.1,19.15,48100.0,12.8674,12.9011,12.8674,12.9011,48100.0
2012-09-10 11:00:00,19.15,19.15,19.13,19.15,32900.0,12.9011,12.9011,12.8876,12.9011,32900.0
2012-09-10 11:05:00,19.16,19.21,19.16,19.21,50900.0,12.9078,12.9415,12.9078,12.9415,50900.0
2012-09-10 11:10:00,19.21,19.21,19.18,19.2,54400.0,12.9415,12.9415,12.9213,12.9348,54400.0
2012-09-10 11:15:00,19.2,19.2,19.19,19.2,48200.0,12.9348,12.9348,12.9281,12.9348,48200.0
2012-09-10 11:20:00,19.2,19.25,19.2,19.22,48800.0,12.9348,12.9685,12.9348,12.9483,48800.0
2012-09-10 11:25:00,19.22,19.23,19.2,19.2,48100.0,12.9483,12.955,12.9348,12.9348,48100.0
2012-09-10 11:30:00,19.2,19.21,19.19,19.21,33300.0,12.9348,12.9415,12.9281,12.9415,33300.0
2012-09-10 11:35:00,19.21,19.24,19.21,19.24,25600.0,12.9415,12.9617,12.9415,12.9617,25600.0
2012-09-10 11:40:00,19.24,19.27,19.24,19.27,24300.0,12.9617,12.982,12.9617,12.982,24300.0
2012-09-10 11:45:00,19.27,19.31,19.27,19.31,67200.0,12.982,13.0089,12.982,13.0089,67200.0
2012-09-10 11:50:00,19.31,19.31,19.27,19.27,34000.0,13.0089,13.0089,12.982,12.982,34000.0
2012-09-10 11:55:00,19.27,19.27,19.27,19.27,8200.0,12.982,12.982,12.982,12.982,8200.0
2012-09-10 12:00:00,19.27,19.27,19.25,19.27,53800.0,12.982,12.982,12.9685,12.982,53800.0
2012-09-10 12:05:00,19.27,19.3,19.27,19.28,60500.0,12.982,13.0022,12.982,12.9887,60500.0
2012-09-10 12:10:00,19.27,19.27,19.26,19.26,11900.0,12.982,12.982,12.9752,12.9752,11900.0
2012-09-10 12:15:00,19.26,19.27,19.26,19.26,8200.0,12.9752,12.982,12.9752,12.9752,8200.0
2012-09-10 12:20:00,19.26,19.26,19.21,19.21,61400.0,12.9752,12.9752,12.9415,12.9415,61400.0
2012-09-10 12:25:00,19.21,19.22,19.18,19.19,64400.0,12.9415,12.9483,12.9213,12.9281,64400.0
2012-09-10 12:30:00,19.19,19.19,19.16,19.16,18400.0,12.9281,12.9281,12.9078,12.9078,18400.0
2012-09-10 12:35:00,19.17,19.17,19.11,19.13,97300.0,12.9146,12.9146,12.8742,12.8876,97300.0
2012-09-10 12:40:00,19.14,19.14,19.12,19.13,18400.0,12.8944,12.8944,12.8809,12.8876,18400.0
2012-09-10 12:45:00,19.12,19.15,19.1,19.14,89700.0,12.8809,12.9011,12.8674,12.8944,89700.0
2012-09-10 12:50:00,19.14,19.15,19.13,19.15,32700.0,12.8944,12.9011,12.8876,12.9011,32700.0
2012-09-10 12:55:00,19.15,19.17,19.15,19.17,37000.0,12.9011,12.9146,12.9011,12.9146,37000.0
2012-09-10 13:00:00,19.18,19.18,19.17,19.17,37100.0,12.9213,12.9213,12.9146,12.9146,37100.0
2012-09-10 13:05:00,19.17,19.18,19.17,19.17,4500.0,12.9146,12.9213,12.9146,12.9146,4500.0
2012-09-10 13:10:00,19.17,19.23,19.17,19.22,79700.0,12.9146,12.955,12.9146,12.9483,79700.0
2012-09-10 13:15:00,19.22,19.24,19.22,19.22,53300.0,12.9483,12.9617,12.9483,12.9483,53300.0
2012-09-10 13:20:00,19.22,19.23,19.22,19.22,33000.0,12.9483,12.955,12.9483,12.9483,33000.0
2012-09-10 13:25:00,19.23,19.23,19.23,19.23,200.0,12.955,12.955,12.955,12.955,200.0
2012-09-10 13:30:00,19.23,19.25,19.23,19.23,49000.0,12.955,12.9685,12.955,12.955,49000.0
2012-09-10 13:35:00,19.23,19.23,19.21,19.21,25000.0,12.955,12.955,12.9415,12.9415,25000.0
2012-09-10 13:40:00,19.21,19.21,19.19,19.19,21600.0,12.9415,12.9415,12.9281,12.9281,21600.0
2012-09-10 13:45:00,19.2,19.22,19.2,19.2,48200.0,12.9348,12.9483,12.9348,12.9348,48200.0
2012-09-10 13:50:00,19.21,19.21,19.2,19.2,18900.0,12.9415,12.9415,12.9348,12.9348,18900.0
2012-09-10 13:55:00,19.2,19.2,19.18,19.18,15400.0,12.9348,12.9348,12.9213,12.9213,15400.0
2012-09-10 14:00:00,19.19,19.22,19.19,19.22,37900.0,12.9281,12.9483,12.9281,12.9483,37900.0
2012-09-10 14:05:00,19.22,19.22,19.21,19.21,37400.0,12.9483,12.9483,12.9415,12.9415,37400.0
2012-09-10 14:10:00,19.22,19.22,19.21,19.21,8200.0,12.9483,12.9483,12.9415,12.9415,8200.0
2012-09-10 14:15:00,19.22,19.23,19.22,19.23,15900.0,12.9483,12.955,12.9483,12.955,15900.0
2012-09-10 14:20:00,19.23,19.23,19.22,19.22,11700.0,12.955,12.955,12.9483,12.9483,11700.0
2012-09-10 14:25:00,19.21,19.22,19.21,19.21,19900.0,12.9415,12.9483,12.9415,12.9415,19900.0
2012-09-10 14:30:00,19.22,19.22,19.21,19.21,11800.0,12.9483,12.9483,12.9415,12.9415,11800.0
2012-09-10 14:35:00,19.21,19.21,19.19,19.19,49800.0,12.9415,12.9415,12.9281,12.9281,49800.0
2012-09-10 14:40:00,19.18,19.18,19.15,19.15,62800.0,12.9213,12.9213,12.9011,12.9011,62800.0
2012-09-10 14:45:00,19.15,19.18,19.15,19.17,62700.0,12.9011,12.9213,12.9011,12.9146,62700.0
2012-09-10 14:50:00,19.17,19.17,19.15,19.15,53900.0,12.9146,12.9146,12.9011,12.9011,53900.0
2012-09-10 14:55:00,19.15,19.16,19.15,19.15,54000.0,12.9011,12.9078,12.9011,12.9011,54000.0
2012-09-10 15:00:00,19.15,19.15,19.13,19.13,55100.0,12.9011,12.9011,12.8876,12.8876,55100.0
2012-09-10 15:05:00,19.13,19.14,19.13,19.14,4200.0,12.8876,12.8944,12.8876,12.8944,4200.0
2012-09-10 15:10:00,19.14,19.14,19.11,19.13,137100.0,12.8944,12.8944,12.8742,12.8876,137100.0
2012-09-10 15:15:00,19.12,19.15,19.11,19.15,69200.0,12.8809,12.9011,12.8742,12.9011,69200.0
2012-09-10 15:20:00,19.14,19.15,19.13,19.15,45600.0,12.8944,12.9011,12.8876,12.9011,45600.0
2012-09-10 15:25:00,19.15,19.17,19.15,19.17,18800.0,12.9011,12.9146,12.9011,12.9146,18800.0
2012-09-10 15:30:00,19.17,19.17,19.16,19.17,5700.0,12.9146,12.9146,12.9078,12.9146,5700.0
2012-09-10 15:35:00,19.17,19.17,19.16,19.17,16900.0,12.9146,12.9146,12.9078,12.9146,16900.0
2012-09-10 15:40:00,19.17,19.2,19.16,19.2,139900.0,12.9146,12.9348,12.9078,12.9348,139900.0
2012-09-10 15:45:00,19.19,19.19,19.13,19.15,275000.0,12.9281,12.9281,12.8876,12.9011,275000.0
2012-09-10 15:50:00,19.15,19.15,19.14,19.14,13400.0,12.9011,12.9011,12.8944,12.8944,13400.0
2012-09-10 15:55:00,19.15,19.16,19.13,19.15,527200.0,12.9011,12.9078,12.8876,12.9011,527200.0
2012-09-11 09:30:00,19.13,19.17,18.93,19.0,186200.0,12.8876,12.9146,12.7529,12.8001,186200.0
2012-09-11 09:35:00,19.01,19.03,18.93,18.97,143700.0,12.8068,12.8203,12.7529,12.7798,143700.0
2012-09-11 09:40:00,18.97,19.08,18.97,19.02,88300.0,12.7798,12.854,12.7798,12.8135,88300.0
2012-09-11 09:45:00,19.02,19.1,18.99,19.1,97900.0,12.8135,12.8674,12.7933,12.8674,97900.0
2012-09-11 09:50:00,19.1,19.18,19.1,19.17,67100.0,12.8674,12.9213,12.8674,12.9146,67100.0
2012-09-11 09:55:00,19.17,19.18,19.11,19.11,76200.0,12.9146,12.9213,12.8742,12.8742,76200.0
2012-09-11 10:00:00,19.11,19.11,19.05,19.06,103900.0,12.8742,12.8742,12.8337,12.8405,103900.0
2012-09-11 10:05:00,19.06,19.09,19.06,19.08,40300.0,12.8405,12.8607,12.8405,12.854,40300.0
2012-09-11 10:10:00,19.08,19.13,19.08,19.1,82100.0,12.854,12.8876,12.854,12.8674,82100.0
2012-09-11 10:15:00,19.1,19.1,19.09,19.09,23000.0,12.8674,12.8674,12.8607,12.8607,23000.0
2012-09-11 10:20:00,19.08,19.12,19.07,19.11,49800.0,12.854,12.8809,12.8472,12.8742,49800.0
2012-09-11 10:25:00,19.11,19.14,19.11,19.12,37300.0,12.8742,12.8944,12.8742,12.8809,37300.0
2012-09-11 10:30:00,19.13,19.16,19.13,19.16,60300.0,12.8876,12.9078,12.8876,12.9078,60300.0
2012-09-11 10:35:00,19.16,19.17,19.16,19.17,45900.0,12.9078,12.9146,12.9078,12.9146,45900.0
2012-09-11 10:40:00,19.16,19.19,19.15,19.16,54800.0,12.9078,12.9281,12.9011,12.9078,54800.0
2012-09-11 10:45:00,19.17,19.18,19.17,19.18,14500.0,12.9146,12.9213,12.9146,12.9213,14500.0
2012-09-11 10:50:00,19.19,19.2,19.18,19.19,19800.0,12.9281,12.9348,12.9213,12.9281,19800.0
2012-09-11 10:55:00,19.2,19.22,19.19,19.2,64200.0,12.9348,12.9483,12.9281,12.9348,64200.0
2012-09-11 11:00:00,19.2,19.21,19.2,19.21,23200.0,12.9348,12.9415,12.9348,12.9415,23200.0
2012-09-11 11:05:00,19.21,19.21,19.2,19.21,3400.0,12.9415,12.9415,12.9348,12.9415,3400.0
2012-09-11 11:10:00,19.21,19.22,19.2,19.22,32800.0,12.9415,12.9483,12.9348,12.9483,32800.0
2012-09-11 11:15:00,19.22,19.23,19.2,19.22,42000.0,12.9483,12.955,12.9348,12.9483,42000.0
2012-09-11 11:20:00,19.23,19.24,19.23,19.24,10600.0,12.955,12.9617,12.955,12.9617,10600.0
2012-09-11 11:25:00,19.24,19.24,19.22,19.24,62600.0,12.9617,12.9617,12.9483,12.9617,62600.0
2012-09-11 11:30:00,19.24,19.24,19.21,19.22,48300.0,12.9617,12.9617,12.9415,12.9483,48300.0
2012-09-11 11:35:00,19.22,19.25,19.22,19.24,42900.0,12.9483,12.9685,12.9483,12.9617,42900.0
2012-09-11 11:40:00,19.24,19.24,19.15,19.15,131100.0,12.9617,12.9617,12.9011,12.9011,131100.0
2012-09-11 11:45:00,19.15,19.15,19.11,19.12,85200.0,12.9011,12.9011,12.8742,12.8809,85200.0
2012-09-11 11:50:00,19.12,19.13,19.11,19.12,15500.0,12.8809,12.8876,12.8742,12.8809,15500.0
2012-09-11 11:55:00,19.13,19.14,19.11,19.13,70200.0,12.8876,12.8944,12.8742,12.8876,70200.0
2012-09-11 12:00:00,19.13,19.16,19.13,19.14,59400.0,12.8876,12.9078,12.8876,12.8944,59400.0
2012-09-11 12:05:00,19.14,19.15,19.12,19.13,65200.0,12.8944,12.9011,12.8809,12.8876,65200.0
2012-09-11 12:10:00,19.13,19.13,19.08,19.08,37500.0,12.8876,12.8876,12.854,12.854,37500.0
2012-09-11 12:15:00,19.08,19.1,19.08,19.09,11500.0,12.854,12.8674,12.854,12.8607,11500.0
2012-09-11 12:20:00,19.09,19.11,19.09,19.11,13200.0,12.8607,12.8742,12.8607,12.8742,13200.0
2012-09-11 12:25:00,19.1,19.11,19.1,19.11,800.0,12.8674,12.8742,12.8674,12.8742,800.0
2012-09-11 12:30:00,19.1,19.12,19.1,19.11,11700.0,12.8674,12.8809,12.8674,12.8742,11700.0
2012-09-11 12:35:00,19.11,19.12,19.11,19.12,1700.0,12.8742,12.8809,12.8742,12.8809,1700.0
2012-09-11 12:40:00,19.12,19.15,19.12,19.15,32800.0,12.8809,12.9011,12.8809,12.9011,32800.0
2012-09-11 12:45:00,19.15,19.15,19.15,19.15,44600.0,12.9011,12.9011,12.9011,12.9011,44600.0
2012-09-11 12:50:00,19.15,19.15,19.14,19.14,12500.0,12.9011,12.9011,12.8944,12.8944,12500.0
2012-09-11 12:55:00,19.13,19.17,19.13,19.17,58000.0,12.8876,12.9146,12.8876,12.9146,58000.0
2012-09-11 13:00:00,19.18,19.19,19.15,19.19,66800.0,12.9213,12.9281,12.9011,12.9281,66800.0
2012-09-11 13:05:00,19.19,19.2,19.18,19.19,64500.0,12.9281,12.9348,12.9213,12.9281,64500.0
2012-09-11 13:10:00,19.19,19.19,19.17,19.17,33900.0,12.9281,12.9281,12.9146,12.9146,33900.0
2012-09-11 13:15:00,19.17,19.2,19.17,19.19,21200.0,12.9146,12.9348,12.9146,12.9281,21200.0
2012-09-11 13:20:00,19.2,19.21,19.2,19.2,15200.0,12.9348,12.9415,12.9348,12.9348,15200.0
2012-09-11 13:25:00,19.2,19.2,19.19,19.19,22600.0,12.9348,12.9348,12.9281,12.9281,22600.0
2012-09-11 13:30:00,19.19,19.19,19.18,19.18,11400.0,12.9281,12.9281,12.9213,12.9213,11400.0
2012-09-11 13:35:00,19.18,19.19,19.18,19.18,10500.0,12.9213,12.9281,12.9213,12.9213,10500.0
2012-09-11 13:40:00,19.19,19.2,19.18,19.19,38600.0,12.9281,12.9348,12.9213,12.9281,38600.0
2012-09-11 13:45:00,19.19,19.2,19.18,19.2,73300.0,12.9281,12.9348,12.9213,12.9348,73300.0
2012-09-11 13:50:00,19.19,19.19,19.19,19.19,3700.0,12.9281,12.9281,12.9281,12.9281,3700.0
2012-09-11 13:55:00,19.19,19.19,19.18,19.18,6800.0,12.9281,12.9281,12.9213,12.9213,6800.0
2012-09-11 14:00:00,19.18,19.18,19.17,19.17,21300.0,12.9213,12.9213,12.9146,12.9146,21300.0
2012-09-11 14:05:00,19.17,19.17,19.16,19.16,2200.0,12.9146,12.9146,12.9078,12.9078,2200.0
2012-09-11 14:10:00,19.16,19.18,19.15,19.15,42300.0,12.9078,12.9213,12.9011,12.9011,42300.0
2012-09-11 14:15:00,19.16,19.17,19.14,19.14,23100.0,12.9078,12.9146,12.8944,12.8944,23100.0
2012-09-11 14:20:00,19.15,19.16,19.15,19.16,39100.0,12.9011,12.9078,12.9011,12.9078,39100.0
2012-09-11 14:25:00,19.16,19.17,19.15,19.16,30500.0,12.9078,12.9146,12.9011,12.9078,30500.0
2012-09-11 14:30:00,19.16,19.16,19.13,19.13,39700.0,12.9078,12.9078,12.8876,12.8876,39700.0
2012-09-11 14:35:00,19.14,19.14,19.12,19.12,9300.0,12.8944,12.8944,12.8809,12.8809,9300.0
2012-09-11 14:40:00,19.12,19.14,19.12,19.13,50000.0,12.8809,12.8944,12.8809,12.8876,50000.0
2012-09-11 14:45:00,19.13,19.14,19.09,19.09,44800.0,12.8876,12.8944,12.8607,12.8607,44800.0
2012-09-11 14:50:00,19.09,19.13,19.09,19.13,32800.0,12.8607,12.8876,12.8607,12.8876,32800.0
2012-09-11 14:55:00,19.13,19.15,19.13,19.14,35500.0,12.8876,12.9011,12.8876,12.8944,35500.0
2012-09-11 15:00:00,19.15,19.15,19.12,19.12,43200.0,12.9011,12.9011,12.8809,12.8809,43200.0
2012-09-11 15:05:00,19.12,19.15,19.12,19.12,28700.0,12.8809,12.9011,12.8809,12.8809,28700.0
2012-09-11 15:10:00,19.12,19.13,19.11,19.11,23800.0,12.8809,12.8876,12.8742,12.8742,23800.0
2012-09-11 15:15:00,19.11,19.11,19.08,19.08,86300.0,12.8742,12.8742,12.854,12.854,86300.0
2012-09-11 15:20:00,19.07,19.07,19.03,19.04,92700.0,12.8472,12.8472,12.8203,12.827,92700.0
2012-09-11 15:25:00,19.04,19.06,19.02,19.04,70700.0,12.827,12.8405,12.8135,12.827,70700.0
2012-09-11 15:30:00,19.05,19.11,19.05,19.11,53800.0,12.8337,12.8742,12.8337,12.8742,53800.0
2012-09-11 15:35:00,19.1,19.1,19.08,19.08,32700.0,12.8674,12.8674,12.854,12.854,32700.0
2012-09-11 15:40:00,19.08,19.09,19.07,19.08,82200.0,12.854,12.8607,12.8472,12.854,82200.0
2012-09-11 15:45:00,19.08,19.1,19.05,19.09,117500.0,12.854,12.8674,12.8337,12.8607,117500.0
2012-09-11 15:50:00,19.09,19.1,19.08,19.1,47600.0,12.8607,12.8674,12.854,12.8674,47600.0
2012-09-11 15:55:00,19.09,19.09,19.04,19.04,142000.0,12.8607,12.8607,12.827,12.827,142000.0
2012-09-12 09:30:00,19.1,19.25,19.05,19.24,76800.0,12.8674,12.9685,12.8337,12.9617,76800.0
2012-09-12 09:35:00,19.24,19.27,19.23,19.24,93800.0,12.9617,12.982,12.955,12.9617,93800.0
2012-09-12 09:40:00,19.24,19.25,19.24,19.25,32700.0,12.9617,12.9685,12.9617,12.9685,32700.0
2012-09-12 09:45:00,19.25,19.25,19.22,19.23,40900.0,12.9685,12.9685,12.9483,12.955,40900.0
2012-09-12 09:50:00,19.24,19.25,19.22,19.22,62600.0,12.9617,12.9685,12.9483,12.9483,62600.0
2012-09-12 09:55:00,19.21,19.21,19.17,19.17,59000.0,12.9415,12.9415,12.9146,12.9146,59000.0
2012-09-12 10:00:00,19.18,19.2,19.17,19.19,30800.0,12.9213,12.9348,12.9146,12.9281,30800.0
2012-09-12 10:05:00,19.18,19.2,19.17,19.2,24700.0,12.9213,12.9348,12.9146,12.9348,24700.0
2012-09-12 10:10:00,19.19,19.21,19.18,19.2,35300.0,12.9281,12.9415,12.9213,12.9348,35300.0
2012-09-12 10:15:00,19.2,19.2,19.18,19.18,20200.0,12.9348,12.9348,12.9213,12.9213,20200.0
2012-09-12 10:20:00,19.19,19.19,19.17,19.19,20900.0,12.9281,12.9281,12.9146,12.9281,20900.0
2012-09-12 10:25:00,19.18,19.18,19.15,19.17,41500.0,12.9213,12.9213,12.9011,12.9146,41500.0
2012-09-12 10:30:00,19.17,19.19,19.15,19.15,91200.0,12.9146,12.9281,12.9011,12.9011,91200.0
2012-09-12 10:35:00,19.16,19.17,19.16,19.17,74400.0,12.9078,12.9146,12.9078,12.9146,74400.0
2012-09-12 10:40:00,19.17,19.18,19.13,19.18,85900.0,12.9146,12.9213,12.8876,12.9213,85900.0
2012-09-12 10:45:00,19.18,19.19,19.16,19.17,83500.0,12.9213,12.9281,12.9078,12.9146,83500.0
2012-09-12 10:50:00,19.17,19.19,19.17,19.18,31800.0,12.9146,12.9281,12.9146,12.9213,31800.0
2012-09-12 10:55:00,19.19,19.21,19.19,19.21,57400.0,12.9281,12.9415,12.9281,12.9415,57400.0
2012-09-12 11:00:00,19.21,19.21,19.18,19.18,31600.0,12.9415,12.9415,12.9213,12.9213,31600.0
2012-09-12 11:05:00,19.18,19.19,19.18,19.19,24100.0,12.9213,12.9281,12.9213,12.9281,24100.0
2012-09-12 11:10:00,19.19,19.19,19.17,19.17,3000.0,12.9281,12.9281,12.9146,12.9146,3000.0
2012-09-12 11:15:00,19.17,19.17,19.16,19.17,15700.0,12.9146,12.9146,12.9078,12.9146,15700.0
2012-09-12 11:20:00,19.17,19.18,19.15,19.15,62000.0,12.9146,12.9213,12.9011,12.9011,62000.0
2012-09-12 11:25:00,19.16,19.18,19.16,19.17,37900.0,12.9078,12.9213,12.9078,12.9146,37900.0
2012-09-12 11:30:00,19.18,19.2,19.18,19.19,28200.0,12.9213,12.9348,12.9213,12.9281,28200.0
2012-09-12 11:35:00,19.18,19.19,19.18,19.18,35800.0,12.9213,12.9281,12.9213,12.9213,35800.0
2012-09-12 11:40:00,19.18,19.2,19.17,19.2,15400.0,12.9213,12.9348,12.9146,12.9348,15400.0
2012-09-12 11:45:00,19.2,19.2,19.18,19.19,16800.0,12.9348,12.9348,12.9213,12.9281,16800.0
2012-09-12 11:50:00,19.19,19.2,19.18,19.19,29200.0,12.9281,12.9348,12.9213,12.9281,29200.0
2012-09-12 11:55:00,19.2,19.22,19.19,19.2,46300.0,12.9348,12.9483,12.9281,12.9348,46300.0
2012-09-12 12:00:00,19.2,19.21,19.19,19.19,9700.0,12.9348,12.9415,12.9281,12.9281,9700.0
2012-09-12 12:05:00,19.19,19.19,19.16,19.16,16700.0,12.9281,12.9281,12.9078,12.9078,16700.0
2012-09-12 12:10:00,19.15,19.17,19.15,19.15,52400.0,12.9011,12.9146,12.9011,12.9011,52400.0
2012-09-12 12:15:00,19.14,19.16,19.14,19.16,19300.0,12.8944,12.9078,12.8944,12.9078,19300.0
2012-09-12 12:20:00,19.16,19.16,19.15,19.15,9200.0,12.9078,12.9078,12.9011,12.9011,9200.0
2012-09-12 12:25:00,19.16,19.16,19.13,19.14,94800.0,12.9078,12.9078,12.8876,12.8944,94800.0
2012-09-12 12:30:00,19.14,19.15,19.14,19.14,10600.0,12.8944,12.9011,12.8944,12.8944,10600.0
2012-09-12 12:35:00,19.14,19.15,19.13,19.14,61900.0,12.8944,12.9011,12.8876,12.8944,61900.0
2012-09-12 12:40:00,19.14,19.14,19.13,19.13,12800.0,12.8944,12.8944,12.8876,12.8876,12800.0
2012-09-12 12:45:00,19.13,19.14,19.12,19.12,24500.0,12.8876,12.8944,12.8809,12.8809,24500.0
2012-09-12 12:50:00,19.13,19.14,19.12,19.13,16800.0,12.8876,12.8944,12.8809,12.8876,16800.0
2012-09-12 12:55:00,19.14,19.16,19.14,19.16,28200.0,12.8944,12.9078,12.8944,12.9078,28200.0
2012-09-12 13:00:00,19.16,19.19,19.15,19.17,50400.0,12.9078,12.9281,12.9011,12.9146,50400.0
2012-09-12 13:05:00,19.18,19.2,19.18,19.18,17800.0,12.9213,12.9348,12.9213,12.9213,17800.0
2012-09-12 13:10:00,19.18,19.18,19.14,19.16,35100.0,12.9213,12.9213,12.8944,12.9078,35100.0
2012-09-12 13:15:00,19.17,19.17,19.14,19.14,41100.0,12.9146,12.9146,12.8944,12.8944,41100.0
2012-09-12 13:20:00,19.15,19.18,19.15,19.18,49800.0,12.9011,12.9213,12.9011,12.9213,49800.0
2012-09-12 13:25:00,19.17,19.19,19.17,19.17,45100.0,12.9146,12.9281,12.9146,12.9146,45100.0
2012-09-12 13:30:00,19.18,19.19,19.18,19.18,37600.0,12.9213,12.9281,12.9213,12.9213,37600.0
2012-09-12 13:35:00,19.18,19.21,19.17,19.19,42700.0,12.9213,12.9415,12.9146,12.9281,42700.0
2012-09-12 13:40:00,19.19,19.2,19.19,19.2,29400.0,12.9281,12.9348,12.9281,12.9348,29400.0
2012-09-12 13:45:00,19.2,19.22,19.2,19.22,4500.0,12.9348,12.9483,12.9348,12.9483,4500.0
2012-09-12 13:50:00,19.22,19.22,19.22,19.22,2000.0,12.9483,12.9483,12.9483,12.9483,2000.0
2012-09-12 13:55:00,19.22,19.24,19.21,19.22,44300.0,12.9483,12.9617,12.9415,12.9483,44300.0
2012-09-12 14:00:00,19.22,19.23,19.19,19.2,35000.0,12.9483,12.955,12.9281,12.9348,35000.0
2012-09-12 14:05:00,19.19,19.22,19.19,19.22,13100.0,12.9281,12.9483,12.9281,12.9483,13100.0
2012-09-12 14:10:00,19.22,19.22,19.2,19.2,27100.0,12.9483,12.9483,12.9348,12.9348,27100.0
2012-09-12 14:15:00,19.19,19.2,19.17,19.17,17400.0,12.9281,12.9348,12.9146,12.9146,17400.0
2012-09-12 14:20:00,19.17,19.19,19.16,19.18,34600.0,12.9146,12.9281,12.9078,12.9213,34600.0
2012-09-12 14:25:00,19.19,19.2,19.17,19.17,29600.0,12.9281,12.9348,12.9146,12.9146,29600.0
2012-09-12 14:30:00,19.18,19.2,19.18,19.18,42700.0,12.9213,12.9348,12.9213,12.9213,42700.0
2012-09-12 14:35:00,19.18,19.18,19.15,19.15,48900.0,12.9213,12.9213,12.9011,12.9011,48900.0
2012-09-12 14:40:00,19.15,19.16,19.15,19.16,7800.0,12.9011,12.9078,12.9011,12.9078,7800.0
2012-09-12 14:45:00,19.16,19.17,19.15,19.15,24000.0,12.9078,12.9146,12.9011,12.9011,24000.0
2012-09-12 14:50:00,19.15,19.16,19.15,19.15,60900.0,12.9011,12.9078,12.9011,12.9011,60900.0
2012-09-12 14:55:00,19.15,19.16,19.14,19.14,59700.0,12.9011,12.9078,12.8944,12.8944,59700.0
2012-09-12 15:00:00,19.14,19.14,19.1,19.11,91700.0,12.8944,12.8944,12.8674,12.8742,91700.0
2012-09-12 15:05:00,19.12,19.15,19.12,19.12,44300.0,12.8809,12.9011,12.8809,12.8809,44300.0
2012-09-12 15:10:00,19.11,19.11,19.09,19.11,85400.0,12.8742,12.8742,12.8607,12.8742,85400.0
2012-09-12 15:15:00,19.12,19.13,19.09,19.1,80200.0,12.8809,12.8876,12.8607,12.8674,80200.0
2012-09-12 15:20:00,19.1,19.1,19.09,19.1,22400.0,12.8674,12.8674,12.8607,12.8674,22400.0
2012-09-12 15:25:00,19.1,19.11,19.09,19.09,84800.0,12.8674,12.8742,12.8607,12.8607,84800.0
2012-09-12 15:30:00,19.1,19.1,19.09,19.1,76800.0,12.8674,12.8674,12.8607,12.8674,76800.0
2012-09-12 15:35:00,19.1,19.1,19.09,19.09,34900.0,12.8674,12.8674,12.8607,12.8607,34900.0
2012-09-12 15:40:00,19.1,19.1,19.07,19.07,65500.0,12.8674,12.8674,12.8472,12.8472,65500.0
2012-09-12 15:45:00,19.07,19.08,19.06,19.08,53800.0,12.8472,12.854,12.8405,12.854,53800.0
2012-09-12 15:50:00,19.08,19.09,19.06,19.07,91100.0,12.854,12.8607,12.8405,12.8472,91100.0
2012-09-12 15:55:00,19.07,19.1,19.07,19.09,180200.0,12.8472,12.8674,12.8472,12.8607,180200.0
2012-09-13 09:30:00,19.05,19.13,19.02,19.06,60100.0,12.8337,12.8876,12.8135,12.8405,60100.0
2012-09-13 09:35:00,19.07,19.12,19.07,19.09,69600.0,12.8472,12.8809,12.8472,12.8607,69600.0
2012-09-13 09:40:00,19.09,19.15,19.09,19.13,43200.0,12.8607,12.9011,12.8607,12.8876,43200.0
2012-09-13 09:45:00,19.13,19.13,19.07,19.08,55200.0,12.8876,12.8876,12.8472,12.854,55200.0
2012-09-13 09:50:00,19.08,19.09,19.06,19.08,43200.0,12.854,12.8607,12.8405,12.854,43200.0
2012-09-13 09:55:00,19.09,19.12,19.08,19.1,60800.0,12.8607,12.8809,12.854,12.8674,60800.0
2012-09-13 10:00:00,19.1,19.12,19.09,19.11,22900.0,12.8674,12.8809,12.8607,12.8742,22900.0
2012-09-13 10:05:00,19.11,19.12,19.11,19.11,12700.0,12.8742,12.8809,12.8742,12.8742,12700.0
2012-09-13 10:10:00,19.11,19.12,19.08,19.09,34200.0,12.8742,12.8809,12.854,12.8607,34200.0
2012-09-13 10:15:00,19.09,19.1,19.09,19.1,2200.0,12.8607,12.8674,12.8607,12.8674,2200.0
2012-09-13 10:20:00,19.1,19.11,19.1,19.11,11500.0,12.8674,12.8742,12.8674,12.8742,11500.0
2012-09-13 10:25:00,19.1,19.1,19.08,19.09,22800.0,12.8674,12.8674,12.854,12.8607,22800.0
2012-09-13 10:30:00,19.1,19.1,19.07,19.1,22900.0,12.8674,12.8674,12.8472,12.8674,22900.0
2012-09-13 10:35:00,19.1,19.11,19.08,19.08,46500.0,12.8674,12.8742,12.854,12.854,46500.0
2012-09-13 10:40:00,19.08,19.09,19.08,19.08,15300.0,12.854,12.8607,12.854,12.854,15300.0
2012-09-13 10:45:00,19.08,19.09,19.07,19.09,29100.0,12.854,12.8607,12.8472,12.8607,29100.0
2012-09-13 10:50:00,19.1,19.11,19.1,19.11,12000.0,12.8674,12.8742,12.8674,12.8742,12000.0
2012-09-13 10:55:00,19.1,19.11,19.09,19.1,30800.0,12.8674,12.8742,12.8607,12.8674,30800.0
2012-09-13 11:00:00,19.1,19.13,19.1,19.13,30000.0,12.8674,12.8876,12.8674,12.8876,30000.0
2012-09-13 11:05:00,19.12,19.13,19.12,19.13,14300.0,12.8809,12.8876,12.8809,12.8876,14300.0
2012-09-13 11:10:00,19.14,19.14,19.13,19.13,33500.0,12.8944,12.8944,12.8876,12.8876,33500.0
2012-09-13 11:15:00,19.13,19.16,19.13,19.14,81900.0,12.8876,12.9078,12.8876,12.8944,81900.0
2012-09-13 11:20:00,19.15,19.15,19.14,19.14,11700.0,12.9011,12.9011,12.8944,12.8944,11700.0
2012-09-13 11:25:00,19.14,19.15,19.13,19.15,24100.0,12.8944,12.9011,12.8876,12.9011,24100.0
2012-09-13 11:30:00,19.15,19.16,19.15,19.16,18700.0,12.9011,12.9078,12.9011,12.9078,18700.0
2012-09-13 11:35:00,19.15,19.15,19.13,19.14,32900.0,12.9011,12.9011,12.8876,12.8944,32900.0
2012-09-13 11:40:00,19.14,19.14,19.1,19.1,81900.0,12.8944,12.8944,12.8674,12.8674,81900.0
2012-09-13 11:45:00,19.1,19.11,19.1,19.11,18600.0,12.8674,12.8742,12.8674,12.8742,18600.0
2012-09-13 11:50:00,19.11,19.11,19.1,19.1,10700.0,12.8742,12.8742,12.8674,12.8674,10700.0
2012-09-13 11:55:00,19.1,19.1,19.08,19.09,10800.0,12.8674,12.8674,12.854,12.8607,10800.0
2012-09-13 12:00:00,19.09,19.1,19.07,19.1,35100.0,12.8607,12.8674,12.8472,12.8674,35100.0
2012-09-13 12:05:00,19.11,19.13,19.11,19.12,18500.0,12.8742,12.8876,12.8742,12.8809,18500.0
2012-09-13 12:10:00,19.11,19.11,19.09,19.09,26500.0,12.8742,12.8742,12.8607,12.8607,26500.0
2012-09-13 12:15:00,19.09,19.1,19.08,19.09,11700.0,12.8607,12.8674,12.854,12.8607,11700.0
2012-09-13 12:20:00,19.1,19.1,19.09,19.09,23200.0,12.8674,12.8674,12.8607,12.8607,23200.0
2012-09-13 12:25:00,19.08,19.09,19.07,19.08,35600.0,12.854,12.8607,12.8472,12.854,35600.0
2012-09-13 12:30:00,19.08,19.22,19.06,19.16,129900.0,12.854,12.9483,12.8405,12.9078,129900.0
2012-09-13 12:35:00,19.15,19.17,19.08,19.16,96500.0,12.9011,12.9146,12.854,12.9078,96500.0
2012-09-13 12:40:00,19.16,19.25,19.16,19.22,59200.0,12.9078,12.9685,12.9078,12.9483,59200.0
2012-09-13 12:45:00,19.21,19.23,19.19,19.21,56000.0,12.9415,12.955,12.9281,12.9415,56000.0
2012-09-13 12:50:00,19.2,19.22,19.18,19.2,46600.0,12.9348,12.9483,12.9213,12.9348,46600.0
2012-09-13 12:55:00,19.19,19.25,19.19,19.24,67200.0,12.9281,12.9685,12.9281,12.9617,67200.0
2012-09-13 13:00:00,19.25,19.3,19.25,19.3,65500.0,12.9685,13.0022,12.9685,13.0022,65500.0
2012-09-13 13:05:00,19.3,19.32,19.29,19.3,90000.0,13.0022,13.0156,12.9954,13.0022,90000.0
2012-09-13 13:10:00,19.3,19.33,19.29,19.33,133700.0,13.0022,13.0224,12.9954,13.0224,133700.0
2012-09-13 13:15:00,19.33,19.34,19.31,19.34,56000.0,13.0224,13.0291,13.0089,13.0291,56000.0
2012-09-13 13:20:00,19.34,19.36,19.33,19.34,35600.0,13.0291,13.0426,13.0224,13.0291,35600.0
2012-09-13 13:25:00,19.34,19.36,19.33,19.36,102800.0,13.0291,13.0426,13.0224,13.0426,102800.0
2012-09-13 13:30:00,19.36,19.4,19.35,19.38,67400.0,13.0426,13.0695,13.0358,13.0561,67400.0
2012-09-13 13:35:00,19.39,19.39,19.35,19.39,58800.0,13.0628,13.0628,13.0358,13.0628,58800.0
2012-09-13 13:40:00,19.39,19.39,19.38,19.39,23800.0,13.0628,13.0628,13.0561,13.0628,23800.0
2012-09-13 13:45:00,19.39,19.39,19.37,19.38,45900.0,13.0628,13.0628,13.0493,13.0561,45900.0
2012-09-13 13:50:00,19.38,19.38,19.36,19.36,29600.0,13.0561,13.0561,13.0426,13.0426,29600.0
2012-09-13 13:55:00,19.36,19.36,19.32,19.32,40400.0,13.0426,13.0426,13.0156,13.0156,40400.0
2012-09-13 14:00:00,19.32,19.37,19.31,19.37,79700.0,13.0156,13.0493,13.0089,13.0493,79700.0
2012-09-13 14:05:00,19.38,19.43,19.37,19.42,80700.0,13.0561,13.0897,13.0493,13.083,80700.0
2012-09-13 14:10:00,19.42,19.47,19.42,19.47,57100.0,13.083,13.1167,13.083,13.1167,57100.0
2012-09-13 14:15:00,19.47,19.47,19.43,19.46,82700.0,13.1167,13.1167,13.0897,13.11,82700.0
2012-09-13 14:20:00,19.46,19.49,19.45,19.49,80200.0,13.11,13.1302,13.1032,13.1302,80200.0
2012-09-13 14:25:00,19.49,19.51,19.48,19.48,69900.0,13.1302,13.1436,13.1234,13.1234,69900.0
2012-09-13 14:30:00,19.48,19.48,19.44,19.47,64700.0,13.1234,13.1234,13.0965,13.1167,64700.0
2012-09-13 14:35:00,19.47,19.47,19.44,19.44,111700.0,13.1167,13.1167,13.0965,13.0965,111700.0
2012-09-13 14:40:00,19.43,19.44,19.42,19.42,38400.0,13.0897,13.0965,13.083,13.083,38400.0
2012-09-13 14:45:00,19.43,19.44,19.42,19.44,97800.0,13.0897,13.0965,13.083,13.0965,97800.0
2012-09-13 14:50:00,19.44,19.44,19.42,19.42,84000.0,13.0965,13.0965,13.083,13.083,84000.0
2012-09-13 14:55:00,19.42,19.42,19.36,19.39,77400.0,13.083,13.083,13.0426,13.0628,77400.0
2012-09-13 15:00:00,19.4,19.4,19.36,19.36,61400.0,13.0695,13.0695,13.0426,13.0426,61400.0
2012-09-13 15:05:00,19.37,19.39,19.37,19.39,41400.0,13.0493,13.0628,13.0493,13.0628,41400.0
2012-09-13 15:10:00,19.39,19.44,19.39,19.42,69300.0,13.0628,13.0965,13.0628,13.083,69300.0
2012-09-13 15:15:00,19.42,19.42,19.39,19.39,64000.0,13.083,13.083,13.0628,13.0628,64000.0
2012-09-13 15:20:00,19.39,19.42,19.38,19.42,87400.0,13.0628,13.083,13.0561,13.083,87400.0
2012-09-13 15:25:00,19.41,19.42,19.4,19.4,36500.0,13.0763,13.083,13.0695,13.0695,36500.0
2012-09-13 15:30:00,19.41,19.43,19.41,19.41,54300.0,13.0763,13.0897,13.0763,13.0763,54300.0
2012-09-13 15:35:00,19.42,19.45,19.41,19.45,113000.0,13.083,13.1032,13.0763,13.1032,113000.0
2012-09-13 15:40:00,19.44,19.46,19.43,19.43,84700.0,13.0965,13.11,13.0897,13.0897,84700.0
2012-09-13 15:45:00,19.43,19.44,19.38,19.4,136000.0,13.0897,13.0965,13.0561,13.0695,136000.0
2012-09-13 15:50:00,19.4,19.4,19.36,19.36,47100.0,13.0695,13.0695,13.0426,13.0426,47100.0
2012-09-13 15:55:00,19.35,19.37,19.32,19.36,162600.0,13.0358,13.0493,13.0156,13.0426,162600.0
2012-09-14 09:30:00,19.37,19.49,19.34,19.45,87000.0,13.0493,13.1302,13.0291,13.1032,87000.0
2012-09-14 09:35:00,19.46,19.5,19.45,19.5,47900.0,13.11,13.1369,13.1032,13.1369,47900.0
2012-09-14 09:40:00,19.49,19.5,19.44,19.47,83300.0,13.1302,13.1369,13.0965,13.1167,83300.0
2012-09-14 09:45:00,19.46,19.47,19.43,19.44,19600.0,13.11,13.1167,13.0897,13.0965,19600.0
2012-09-14 09:50:00,19.43,19.54,19.43,19.54,76800.0,13.0897,13.1638,13.0897,13.1638,76800.0
2012-09-14 09:55:00,19.53,19.55,19.51,19.55,92400.0,13.1571,13.1706,13.1436,13.1706,92400.0
2012-09-14 10:00:00,19.55,19.56,19.52,19.54,71000.0,13.1706,13.1773,13.1504,13.1638,71000.0
2012-09-14 10:05:00,19.53,19.54,19.51,19.51,34700.0,13.1571,13.1638,13.1436,13.1436,34700.0
2012-09-14 10:10:00,19.52,19.59,19.52,19.59,72300.0,13.1504,13.1975,13.1504,13.1975,72300.0
2012-09-14 10:15:00,19.6,19.61,19.59,19.61,73000.0,13.2043,13.211,13.1975,13.211,73000.0
2012-09-14 10:20:00,19.62,19.64,19.6,19.6,90600.0,13.2177,13.2312,13.2043,13.2043,90600.0
2012-09-14 10:25:00,19.6,19.6,19.6,19.6,34700.0,13.2043,13.2043,13.2043,13.2043,34700.0
2012-09-14 10:30:00,19.59,19.59,19.58,19.58,39500.0,13.1975,13.1975,13.1908,13.1908,39500.0
2012-09-14 10:35:00,19.58,19.62,19.58,19.62,38500.0,13.1908,13.2177,13.1908,13.2177,38500.0
2012-09-14 10:40:00,19.62,19.63,19.61,19.61,51800.0,13.2177,13.2245,13.211,13.211,51800.0
2012-09-14 10:45:00,19.6,19.61,19.57,19.61,75100.0,13.2043,13.211,13.1841,13.211,75100.0
2012-09-14 10:50:00,19.61,19.62,19.59,19.62,52100.0,13.211,13.2177,13.1975,13.2177,52100.0
2012-09-14 10:55:00,19.62,19.66,19.61,19.65,45500.0,13.2177,13.2447,13.211,13.238,45500.0
2012-09-14 11:00:00,19.65,19.69,19.64,19.68,73200.0,13.238,13.2649,13.2312,13.2582,73200.0
2012-09-14 11:05:00,19.67,19.67,19.66,19.66,26500.0,13.2514,13.2514,13.2447,13.2447,26500.0
2012-09-14 11:10:00,19.66,19.67,19.65,19.65,55300.0,13.2447,13.2514,13.238,13.238,55300.0
2012-09-14 11:15:00,19.65,19.65,19.6,19.6,55700.0,13.238,13.238,13.2043,13.2043,55700.0
2012-09-14 11:20:00,19.61,19.65,19.61,19.64,107300.0,13.211,13.238,13.211,13.2312,107300.0
2012-09-14 11:25:00,19.63,19.64,19.61,19.64,34700.0,13.2245,13.2312,13.211,13.2312,34700.0
2012-09-14 11:30:00,19.65,19.65,19.6,19.6,59100.0,13.238,13.238,13.2043,13.2043,59100.0
2012-09-14 11:35:00,19.6,19.61,19.58,19.58,66000.0,13.2043,13.211,13.1908,13.1908,66000.0
2012-09-14 11:40:00,19.59,19.62,19.59,19.61,51000.0,13.1975,13.2177,13.1975,13.211,51000.0
2012-09-14 11:45:00,19.62,19.63,19.59,19.59,43800.0,13.2177,13.2245,13.1975,13.1975,43800.0
2012-09-14 11:50:00,19.58,19.6,19.58,19.58,20300.0,13.1908,13.2043,13.1908,13.1908,20300.0
2012-09-14 11:55:00,19.59,19.6,19.58,19.59,47600.0,13.1975,13.2043,13.1908,13.1975,47600.0
2012-09-14 12:00:00,19.58,19.6,19.56,19.57,62400.0,13.1908,13.2043,13.1773,13.1841,62400.0
2012-09-14 12:05:00,19.57,19.58,19.55,19.58,24000.0,13.1841,13.1908,13.1706,13.1908,24000.0
2012-09-14 12:10:00,19.58,19.59,19.58,19.59,29900.0,13.1908,13.1975,13.1908,13.1975,29900.0
2012-09-14 12:15:00,19.59,19.59,19.57,19.57,47500.0,13.1975,13.1975,13.1841,13.1841,47500.0
2012-09-14 12:20:00,19.58,19.6,19.56,19.59,18100.0,13.1908,13.2043,13.1773,13.1975,18100.0
2012-09-14 12:25:00,19.58,19.59,19.58,19.59,14700.0,13.1908,13.1975,13.1908,13.1975,14700.0
2012-09-14 12:30:00,19.59,19.6,19.59,19.6,7900.0,13.1975,13.2043,13.1975,13.2043,7900.0
2012-09-14 12:35:00,19.6,19.6,19.59,19.59,26200.0,13.2043,13.2043,13.1975,13.1975,26200.0
2012-09-14 12:40:00,19.59,19.62,19.59,19.59,56200.0,13.1975,13.2177,13.1975,13.1975,56200.0
2012-09-14 12:45:00,19.59,19.6,19.59,19.6,26100.0,13.1975,13.2043,13.1975,13.2043,26100.0
2012-09-14 12:50:00,19.61,19.63,19.61,19.63,23100.0,13.211,13.2245,13.211,13.2245,23100.0
2012-09-14 12:55:00,19.63,19.63,19.6,19.61,17800.0,13.2245,13.2245,13.2043,13.211,17800.0
2012-09-14 13:00:00,19.61,19.62,19.61,19.61,17800.0,13.211,13.2177,13.211,13.211,17800.0
2012-09-14 13:05:00,19.61,19.62,19.61,19.61,32600.0,13.211,13.2177,13.211,13.211,32600.0
2012-09-14 13:10:00,19.61,19.63,19.61,19.61,37500.0,13.211,13.2245,13.211,13.211,37500.0
2012-09-14 13:15:00,19.61,19.61,19.6,19.61,50300.0,13.211,13.211,13.2043,13.211,50300.0
2012-09-14 13:20:00,19.6,19.6,19.58,19.59,41300.0,13.2043,13.2043,13.1908,13.1975,41300.0
2012-09-14 13:25:00,19.59,19.59,19.57,19.58,14000.0,13.1975,13.1975,13.1841,13.1908,14000.0
2012-09-14 13:30:00,19.57,19.6,19.57,19.6,36900.0,13.1841,13.2043,13.1841,13.2043,36900.0
2012-09-14 13:35:00,19.6,19.6,19.59,19.59,23700.0,13.2043,13.2043,13.1975,13.1975,23700.0
2012-09-14 13:40:00,19.59,19.6,19.59,19.6,12700.0,13.1975,13.2043,13.1975,13.2043,12700.0
2012-09-14 13:45:00,19.59,19.59,19.55,19.57,55600.0,13.1975,13.1975,13.1706,13.1841,55600.0
2012-09-14 13:50:00,19.57,19.58,19.56,19.56,41500.0,13.1841,13.1908,13.1773,13.1773,41500.0
2012-09-14 13:55:00,19.56,19.59,19.56,19.59,54000.0,13.1773,13.1975,13.1773,13.1975,54000.0
2012-09-14 14:00:00,19.59,19.59,19.57,19.57,49300.0,13.1975,13.1975,13.1841,13.1841,49300.0
2012-09-14 14:05:00,19.56,19.57,19.52,19.52,69000.0,13.1773,13.1841,13.1504,13.1504,69000.0
2012-09-14 14:10:00,19.52,19.53,19.5,19.51,72100.0,13.1504,13.1571,13.1369,13.1436,72100.0
2012-09-14 14:15:00,19.5,19.5,19.48,19.48,52300.0,13.1369,13.1369,13.1234,13.1234,52300.0
2012-09-14 14:20:00,19.49,19.5,19.48,19.49,41100.0,13.1302,13.1369,13.1234,13.1302,41100.0
2012-09-14 14:25:00,19.48,19.48,19.44,19.44,79900.0,13.1234,13.1234,13.0965,13.0965,79900.0
2012-09-14 14:30:00,19.44,19.45,19.43,19.45,71400.0,13.0965,13.1032,13.0897,13.1032,71400.0
2012-09-14 14:35:00,19.44,19.44,19.44,19.44,5500.0,13.0965,13.0965,13.0965,13.0965,5500.0
2012-09-14 14:40:00,19.44,19.44,19.42,19.43,43900.0,13.0965,13.0965,13.083,13.0897,43900.0
2012-09-14 14:45:00,19.43,19.48,19.43,19.48,33800.0,13.0897,13.1234,13.0897,13.1234,33800.0
2012-09-14 14:50:00,19.48,19.48,19.45,19.45,17000.0,13.1234,13.1234,13.1032,13.1032,17000.0
2012-09-14 14:55:00,19.45,19.5,19.44,19.48,57600.0,13.1032,13.1369,13.0965,13.1234,57600.0
2012-09-14 15:00:00,19.48,19.5,19.47,19.48,42000.0,13.1234,13.1369,13.1167,13.1234,42000.0
2012-09-14 15:05:00,19.48,19.49,19.48,19.48,46200.0,13.1234,13.1302,13.1234,13.1234,46200.0
2012-09-14 15:10:00,19.49,19.51,19.49,19.5,60500.0,13.1302,13.1436,13.1302,13.1369,60500.0
2012-09-14 15:15:00,19.5,19.5,19.5,19.5,37400.0,13.1369,13.1369,13.1369,13.1369,37400.0
2012-09-14 15:20:00,19.51,19.51,19.46,19.46,58600.0,13.1436,13.1436,13.11,13.11,58600.0
2012-09-14 15:25:00,19.46,19.48,19.45,19.45,59100.0,13.11,13.1234,13.1032,13.1032,59100.0
2012-09-14 15:30:00,19.45,19.45,19.41,19.41,76000.0,13.1032,13.1032,13.0763,13.0763,76000.0
2012-09-14 15:35:00,19.41,19.47,19.41,19.47,113700.0,13.0763,13.1167,13.0763,13.1167,113700.0
2012-09-14 15:40:00,19.47,19.49,19.45,19.46,100400.0,13.1167,13.1302,13.1032,13.11,100400.0
2012-09-14 15:45:00,19.46,19.47,19.43,19.45,184900.0,13.11,13.1167,13.0897,13.1032,184900.0
2012-09-14 15:50:00,19.45,19.47,19.44,19.44,174200.0,13.1032,13.1167,13.0965,13.0965,174200.0
2012-09-14 15:55:00,19.45,19.48,19.43,19.48,194800.0,13.1032,13.1234,13.0897,13.1234,194800.0
2012-09-17 09:30:00,19.17,19.3,19.16,19.16,60100.0,12.9146,13.0022,12.9078,12.9078,60100.0
2012-09-17 09:35:00,19.17,19.26,19.16,19.22,52300.0,12.9146,12.9752,12.9078,12.9483,52300.0
2012-09-17 09:40:00,19.22,19.22,19.18,19.19,75700.0,12.9483,12.9483,12.9213,12.9281,75700.0
2012-09-17 09:45:00,19.2,19.2,19.11,19.11,67700.0,12.9348,12.9348,12.8742,12.8742,67700.0
2012-09-17 09:50:00,19.12,19.13,19.11,19.11,51500.0,12.8809,12.8876,12.8742,12.8742,51500.0
2012-09-17 09:55:00,19.11,19.16,19.11,19.13,38200.0,12.8742,12.9078,12.8742,12.8876,38200.0
2012-09-17 10:00:00,19.14,19.16,19.13,19.15,21900.0,12.8944,12.9078,12.8876,12.9011,21900.0
2012-09-17 10:05:00,19.14,19.14,19.11,19.11,85200.0,12.8944,12.8944,12.8742,12.8742,85200.0
2012-09-17 10:10:00,19.1,19.11,19.08,19.11,27000.0,12.8674,12.8742,12.854,12.8742,27000.0
2012-09-17 10:15:00,19.12,19.14,19.1,19.11,41200.0,12.8809,12.8944,12.8674,12.8742,41200.0
2012-09-17 10:20:00,19.11,19.11,19.11,19.11,24600.0,12.8742,12.8742,12.8742,12.8742,24600.0
2012-09-17 10:25:00,19.12,19.16,19.12,19.16,35400.0,12.8809,12.9078,12.8809,12.9078,35400.0
2012-09-17 10:30:00,19.16,19.16,19.14,19.15,18400.0,12.9078,12.9078,12.8944,12.9011,18400.0
2012-09-17 10:35:00,19.15,19.16,19.15,19.15,58200.0,12.9011,12.9078,12.9011,12.9011,58200.0
2012-09-17 10:40:00,19.15,19.15,19.15,19.15,12800.0,12.9011,12.9011,12.9011,12.9011,12800.0
2012-09-17 10:45:00,19.15,19.15,19.13,19.13,29900.0,12.9011,12.9011,12.8876,12.8876,29900.0
2012-09-17 10:50:00,19.13,19.13,19.1,19.13,33800.0,12.8876,12.8876,12.8674,12.8876,33800.0
2012-09-17 10:55:00,19.13,19.13,19.13,19.13,14100.0,12.8876,12.8876,12.8876,12.8876,14100.0
2012-09-17 11:00:00,19.13,19.14,19.13,19.14,23900.0,12.8876,12.8944,12.8876,12.8944,23900.0
2012-09-17 11:05:00,19.14,19.15,19.13,19.15,17300.0,12.8944,12.9011,12.8876,12.9011,17300.0
2012-09-17 11:10:00,19.14,19.15,19.14,19.14,15400.0,12.8944,12.9011,12.8944,12.8944,15400.0
2012-09-17 11:15:00,19.13,19.14,19.11,19.12,41800.0,12.8876,12.8944,12.8742,12.8809,41800.0
2012-09-17 11:20:00,19.11,19.12,19.11,19.12,8800.0,12.8742,12.8809,12.8742,12.8809,8800.0
2012-09-17 11:25:00,19.11,19.12,19.11,19.12,19800.0,12.8742,12.8809,12.8742,12.8809,19800.0
2012-09-17 11:30:00,19.12,19.13,19.11,19.12,57200.0,12.8809,12.8876,12.8742,12.8809,57200.0
2012-09-17 11:35:00,19.11,19.11,19.1,19.11,7100.0,12.8742,12.8742,12.8674,12.8742,7100.0
2012-09-17 11:40:00,19.11,19.13,19.1,19.13,37600.0,12.8742,12.8876,12.8674,12.8876,37600.0
2012-09-17 11:45:00,19.13,19.15,19.13,19.13,97900.0,12.8876,12.9011,12.8876,12.8876,97900.0
2012-09-17 11:50:00,19.13,19.13,19.13,19.13,400.0,12.8876,12.8876,12.8876,12.8876,400.0
2012-09-17 11:55:00,19.12,19.12,19.1,19.1,26700.0,12.8809,12.8809,12.8674,12.8674,26700.0
2012-09-17 12:00:00,19.09,19.11,19.08,19.1,66100.0,12.8607,12.8742,12.854,12.8674,66100.0
2012-09-17 12:05:00,19.1,19.11,19.09,19.11,31500.0,12.8674,12.8742,12.8607,12.8742,31500.0
2012-09-17 12:10:00,19.1,19.1,19.1,19.1,1000.0,12.8674,12.8674,12.8674,12.8674,1000.0
2012-09-17 12:15:00,19.1,19.1,19.1,19.1,2400.0,12.8674,12.8674,12.8674,12.8674,2400.0
2012-09-17 12:20:00,19.1,19.12,19.1,19.11,5900.0,12.8674,12.8809,12.8674,12.8742,5900.0
2012-09-17 12:25:00,19.11,19.13,19.11,19.12,23100.0,12.8742,12.8876,12.8742,12.8809,23100.0
2012-09-17 12:30:00,19.13,19.13,19.13,19.13,12200.0,12.8876,12.8876,12.8876,12.8876,12200.0
2012-09-17 12:35:00,19.13,19.13,19.11,19.11,8000.0,12.8876,12.8876,12.8742,12.8742,8000.0
2012-09-17 12:40:00,19.11,19.11,19.1,19.1,10200.0,12.8742,12.8742,12.8674,12.8674,10200.0
2012-09-17 12:45:00,19.1,19.1,19.09,19.09,15600.0,12.8674,12.8674,12.8607,12.8607,15600.0
2012-09-17 12:50:00,19.09,19.09,19.08,19.08,6300.0,12.8607,12.8607,12.854,12.854,6300.0
2012-09-17 12:55:00,19.08,19.08,19.08,19.08,13800.0,12.854,12.854,12.854,12.854,13800.0
2012-09-17 13:00:00,19.08,19.08,19.08,19.08,1200.0,12.854,12.854,12.854,12.854,1200.0
2012-09-17 13:05:00,19.08,19.08,19.07,19.08,30800.0,12.854,12.854,12.8472,12.854,30800.0
2012-09-17 13:10:00,19.08,19.09,19.08,19.08,25800.0,12.854,12.8607,12.854,12.854,25800.0
2012-09-17 13:15:00,19.08,19.09,19.08,19.08,2600.0,12.854,12.8607,12.854,12.854,2600.0
2012-09-17 13:20:00,19.08,19.08,19.08,19.08,7900.0,12.854,12.854,12.854,12.854,7900.0
2012-09-17 13:25:00,19.08,19.09,19.08,19.09,10900.0,12.854,12.8607,12.854,12.8607,10900.0
2012-09-17 13:30:00,19.08,19.09,19.08,19.09,14000.0,12.854,12.8607,12.854,12.8607,14000.0
2012-09-17 13:35:00,19.09,19.09,19.09,19.09,3000.0,12.8607,12.8607,12.8607,12.8607,3000.0
2012-09-17 13:40:00,19.09,19.09,19.08,19.08,14500.0,12.8607,12.8607,12.854,12.854,14500.0
2012-09-17 13:45:00,19.08,19.08,19.08,19.08,8800.0,12.854,12.854,12.854,12.854,8800.0
2012-09-17 13:50:00,19.08,19.08,19.07,19.07,19000.0,12.854,12.854,12.8472,12.8472,19000.0
2012-09-17 13:55:00,19.08,19.08,19.08,19.08,9100.0,12.854,12.854,12.854,12.854,9100.0
2012-09-17 14:00:00,19.08,19.1,19.07,19.09,85200.0,12.854,12.8674,12.8472,12.8607,85200.0
2012-09-17 14:05:00,19.09,19.09,19.06,19.07,71900.0,12.8607,12.8607,12.8405,12.8472,71900.0
2012-09-17 14:10:00,19.06,19.07,19.06,19.07,19300.0,12.8405,12.8472,12.8405,12.8472,19300.0
2012-09-17 14:15:00,19.06,19.08,19.06,19.08,40100.0,12.8405,12.854,12.8405,12.854,40100.0
2012-09-17 14:20:00,19.08,19.1,19.08,19.09,93300.0,12.854,12.8674,12.854,12.8607,93300.0
2012-09-17 14:25:00,19.08,19.08,19.08,19.08,21500.0,12.854,12.854,12.854,12.854,21500.0
2012-09-17 14:30:00,19.08,19.09,19.07,19.09,169500.0,12.854,12.8607,12.8472,12.8607,169500.0
2012-09-17 14:35:00,19.08,19.1,19.08,19.09,22500.0,12.854,12.8674,12.854,12.8607,22500.0
2012-09-17 14:40:00,19.09,19.09,19.07,19.08,32300.0,12.8607,12.8607,12.8472,12.854,32300.0
2012-09-17 14:45:00,19.09,19.09,19.08,19.09,41200.0,12.8607,12.8607,12.854,12.8607,41200.0
2012-09-17 14:50:00,19.09,19.09,19.09,19.09,31700.0,12.8607,12.8607,12.8607,12.8607,31700.0
2012-09-17 14:55:00,19.08,19.09,19.08,19.09,39900.0,12.854,12.8607,12.854,12.8607,39900.0
2012-09-17 15:00:00,19.08,19.08,19.07,19.07,46500.0,12.854,12.854,12.8472,12.8472,46500.0
2012-09-17 15:05:00,19.07,19.08,19.07,19.08,22300.0,12.8472,12.854,12.8472,12.854,22300.0
2012-09-17 15:10:00,19.08,19.08,19.08,19.08,16200.0,12.854,12.854,12.854,12.854,16200.0
2012-09-17 15:15:00,19.08,19.08,19.08,19.08,3600.0,12.854,12.854,12.854,12.854,3600.0
2012-09-17 15:20:00,19.08,19.09,19.08,19.09,300.0,12.854,12.8607,12.854,12.8607,300.0
2012-09-17 15:25:00,19.08,19.08,19.06,19.07,40700.0,12.854,12.854,12.8405,12.8472,40700.0
2012-09-17 15:30:00,19.08,19.09,19.07,19.07,66900.0,12.854,12.8607,12.8472,12.8472,66900.0
2012-09-17 15:35:00,19.08,19.09,19.08,19.09,26500.0,12.854,12.8607,12.854,12.8607,26500.0
2012-09-17 15:40:00,19.09,19.11,19.09,19.1,66100.0,12.8607,12.8742,12.8607,12.8674,66100.0
2012-09-17 15:45:00,19.1,19.14,19.1,19.13,75600.0,12.8674,12.8944,12.8674,12.8876,75600.0
2012-09-17 15:50:00,19.13,19.16,19.13,19.15,52800.0,12.8876,12.9078,12.8876,12.9011,52800.0
2012-09-17 15:55:00,19.15,19.15,19.14,19.15,103300.0,12.9011,12.9011,12.8944,12.9011,103300.0
2012-09-18 09:30:00,19.06,19.27,19.06,19.27,105500.0,12.8405,12.982,12.8405,12.982,105500.0
2012-09-18 09:35:00,19.26,19.26,19.19,19.2,119200.0,12.9752,12.9752,12.9281,12.9348,119200.0
2012-09-18 09:40:00,19.2,19.24,19.19,19.24,114500.0,12.9348,12.9617,12.9281,12.9617,114500.0
2012-09-18 09:45:00,19.24,19.25,19.21,19.21,105800.0,12.9617,12.9685,12.9415,12.9415,105800.0
2012-09-18 09:50:00,19.2,19.21,19.18,19.19,31200.0,12.9348,12.9415,12.9213,12.9281,31200.0
2012-09-18 09:55:00,19.18,19.19,19.15,19.17,42300.0,12.9213,12.9281,12.9011,12.9146,42300.0
2012-09-18 10:00:00,19.17,19.17,19.16,19.16,49800.0,12.9146,12.9146,12.9078,12.9078,49800.0
2012-09-18 10:05:00,19.16,19.17,19.14,19.17,65400.0,12.9078,12.9146,12.8944,12.9146,65400.0
2012-09-18 10:10:00,19.18,19.19,19.17,19.17,54600.0,12.9213,12.9281,12.9146,12.9146,54600.0
2012-09-18 10:15:00,19.17,19.18,19.16,19.18,99600.0,12.9146,12.9213,12.9078,12.9213,99600.0
2012-09-18 10:20:00,19.17,19.19,19.16,19.16,82100.0,12.9146,12.9281,12.9078,12.9078,82100.0
2012-09-18 10:25:00,19.16,19.18,19.15,19.18,91600.0,12.9078,12.9213,12.9011,12.9213,91600.0
2012-09-18 10:30:00,19.18,19.19,19.17,19.19,86400.0,12.9213,12.9281,12.9146,12.9281,86400.0
2012-09-18 10:35:00,19.19,19.19,19.19,19.19,6500.0,12.9281,12.9281,12.9281,12.9281,6500.0
2012-09-18 10:40:00,19.19,19.19,19.16,19.19,37500.0,12.9281,12.9281,12.9078,12.9281,37500.0
2012-09-18 10:45:00,19.19,19.2,19.17,19.17,28100.0,12.9281,12.9348,12.9146,12.9146,28100.0
2012-09-18 10:50:00,19.17,19.17,19.16,19.17,23800.0,12.9146,12.9146,12.9078,12.9146,23800.0
2012-09-18 10:55:00,19.17,19.18,19.17,19.18,11000.0,12.9146,12.9213,12.9146,12.9213,11000.0
2012-09-18 11:00:00,19.18,19.18,19.18,19.18,500.0,12.9213,12.9213,12.9213,12.9213,500.0
2012-09-18 11:05:00,19.19,19.19,19.17,19.18,43800.0,12.9281,12.9281,12.9146,12.9213,43800.0
2012-09-18 11:10:00,19.18,19.19,19.17,19.18,43600.0,12.9213,12.9281,12.9146,12.9213,43600.0
2012-09-18 11:15:00,19.18,19.19,19.17,19.19,52100.0,12.9213,12.9281,12.9146,12.9281,52100.0
2012-09-18 11:20:00,19.18,19.19,19.18,19.19,16600.0,12.9213,12.9281,12.9213,12.9281,16600.0
2012-09-18 11:25:00,19.19,19.19,19.15,19.16,55800.0,12.9281,12.9281,12.9011,12.9078,55800.0
2012-09-18 11:30:00,19.15,19.15,19.13,19.14,65200.0,12.9011,12.9011,12.8876,12.8944,65200.0
2012-09-18 11:35:00,19.14,19.17,19.14,19.16,19000.0,12.8944,12.9146,12.8944,12.9078,19000.0
2012-09-18 11:40:00,19.15,19.15,19.13,19.14,31100.0,12.9011,12.9011,12.8876,12.8944,31100.0
2012-09-18 11:45:00,19.15,19.15,19.14,19.14,5000.0,12.9011,12.9011,12.8944,12.8944,5000.0
2012-09-18 11:50:00,19.14,19.14,19.13,19.13,40000.0,12.8944,12.8944,12.8876,12.8876,40000.0
2012-09-18 11:55:00,19.12,19.13,19.1,19.11,45700.0,12.8809,12.8876,12.8674,12.8742,45700.0
2012-09-18 12:00:00,19.12,19.12,19.11,19.11,37900.0,12.8809,12.8809,12.8742,12.8742,37900.0
2012-09-18 12:05:00,19.12,19.12,19.1,19.12,51400.0,12.8809,12.8809,12.8674,12.8809,51400.0
2012-09-18 12:10:00,19.12,19.13,19.1,19.1,34400.0,12.8809,12.8876,12.8674,12.8674,34400.0
2012-09-18 12:15:00,19.11,19.11,19.09,19.1,47200.0,12.8742,12.8742,12.8607,12.8674,47200.0
2012-09-18 12:20:00,19.09,19.1,19.08,19.1,79000.0,12.8607,12.8674,12.854,12.8674,79000.0
2012-09-18 12:25:00,19.09,19.1,19.09,19.1,27000.0,12.8607,12.8674,12.8607,12.8674,27000.0
2012-09-18 12:30:00,19.1,19.1,19.08,19.09,31300.0,12.8674,12.8674,12.854,12.8607,31300.0
2012-09-18 12:35:00,19.09,19.1,19.08,19.1,39000.0,12.8607,12.8674,12.854,12.8674,39000.0
2012-09-18 12:40:00,19.09,19.1,19.09,19.09,11400.0,12.8607,12.8674,12.8607,12.8607,11400.0
2012-09-18 12:45:00,19.08,19.1,19.08,19.1,38100.0,12.854,12.8674,12.854,12.8674,38100.0
2012-09-18 12:50:00,19.1,19.1,19.09,19.1,14700.0,12.8674,12.8674,12.8607,12.8674,14700.0
2012-09-18 12:55:00,19.11,19.11,19.08,19.08,30200.0,12.8742,12.8742,12.854,12.854,30200.0
2012-09-18 13:00:00,19.08,19.1,19.08,19.09,9600.0,12.854,12.8674,12.854,12.8607,9600.0
2012-09-18 13:05:00,19.09,19.1,19.07,19.1,23900.0,12.8607,12.8674,12.8472,12.8674,23900.0
2012-09-18 13:10:00,19.1,19.1,19.1,19.1,8300.0,12.8674,12.8674,12.8674,12.8674,8300.0
2012-09-18 13:15:00,19.09,19.11,19.09,19.09,39200.0,12.8607,12.8742,12.8607,12.8607,39200.0
2012-09-18 13:20:00,19.1,19.1,19.1,19.1,45000.0,12.8674,12.8674,12.8674,12.8674,45000.0
2012-09-18 13:25:00,19.1,19.1,19.1,19.1,29700.0,12.8674,12.8674,12.8674,12.8674,29700.0
2012-09-18 13:30:00,19.1,19.12,19.09,19.12,110700.0,12.8674,12.8809,12.8607,12.8809,110700.0
2012-09-18 13:35:00,19.12,19.15,19.12,19.14,31500.0,12.8809,12.9011,12.8809,12.8944,31500.0
2012-09-18 13:40:00,19.14,19.14,19.12,19.12,43600.0,12.8944,12.8944,12.8809,12.8809,43600.0
2012-09-18 13:45:00,19.12,19.13,19.11,19.13,15300.0,12.8809,12.8876,12.8742,12.8876,15300.0
2012-09-18 13:50:00,19.12,19.12,19.11,19.11,53300.0,12.8809,12.8809,12.8742,12.8742,53300.0
2012-09-18 13:55:00,19.1,19.11,19.1,19.1,3700.0,12.8674,12.8742,12.8674,12.8674,3700.0
2012-09-18 14:00:00,19.1,19.11,19.1,19.1,17100.0,12.8674,12.8742,12.8674,12.8674,17100.0
2012-09-18 14:05:00,19.1,19.1,19.08,19.09,26800.0,12.8674,12.8674,12.854,12.8607,26800.0
2012-09-18 14:10:00,19.09,19.09,19.08,19.09,10700.0,12.8607,12.8607,12.854,12.8607,10700.0
2012-09-18 14:15:00,19.09,19.1,19.09,19.1,24900.0,12.8607,12.8674,12.8607,12.8674,24900.0
2012-09-18 14:20:00,19.1,19.1,19.08,19.09,17800.0,12.8674,12.8674,12.854,12.8607,17800.0
2012-09-18 14:25:00,19.09,19.09,19.08,19.08,9200.0,12.8607,12.8607,12.854,12.854,9200.0
2012-09-18 14:30:00,19.08,19.08,19.07,19.07,6400.0,12.854,12.854,12.8472,12.8472,6400.0
2012-09-18 14:35:00,19.07,19.07,19.06,19.06,14800.0,12.8472,12.8472,12.8405,12.8405,14800.0
2012-09-18 14:40:00,19.06,19.07,19.06,19.06,69600.0,12.8405,12.8472,12.8405,12.8405,69600.0
2012-09-18 14:45:00,19.06,19.07,19.06,19.06,7600.0,12.8405,12.8472,12.8405,12.8405,7600.0
2012-09-18 14:50:00,19.07,19.07,19.06,19.06,3400.0,12.8472,12.8472,12.8405,12.8405,3400.0
2012-09-18 14:55:00,19.06,19.06,19.05,19.06,18200.0,12.8405,12.8405,12.8337,12.8405,18200.0
2012-09-18 15:00:00,19.06,19.07,19.04,19.06,102500.0,12.8405,12.8472,12.827,12.8405,102500.0
2012-09-18 15:05:00,19.06,19.06,19.04,19.06,34600.0,12.8405,12.8405,12.827,12.8405,34600.0
2012-09-18 15:10:00,19.06,19.08,19.05,19.05,78400.0,12.8405,12.854,12.8337,12.8337,78400.0
2012-09-18 15:15:00,19.06,19.06,19.04,19.04,9500.0,12.8405,12.8405,12.827,12.827,9500.0
2012-09-18 15:20:00,19.03,19.03,19.02,19.02,20000.0,12.8203,12.8203,12.8135,12.8135,20000.0
2012-09-18 15:25:00,19.01,19.02,19.01,19.02,42900.0,12.8068,12.8135,12.8068,12.8135,42900.0
2012-09-18 15:30:00,19.02,19.05,19.01,19.03,58000.0,12.8135,12.8337,12.8068,12.8203,58000.0
2012-09-18 15:35:00,19.03,19.03,19.01,19.03,69700.0,12.8203,12.8203,12.8068,12.8203,69700.0
2012-09-18 15:40:00,19.03,19.05,19.02,19.03,49000.0,12.8203,12.8337,12.8135,12.8203,49000.0
2012-09-18 15:45:00,19.02,19.05,19.01,19.03,67800.0,12.8135,12.8337,12.8068,12.8203,67800.0
2012-09-18 15:50:00,19.03,19.05,19.02,19.04,99200.0,12.8203,12.8337,12.8135,12.827,99200.0
2012-09-18 15:55:00,19.03,19.06,19.02,19.06,92600.0,12.8203,12.8405,12.8135,12.8405,92600.0
2012-09-19 09:30:00,19.19,19.19,19.07,19.08,79100.0,12.9281,12.9281,12.8472,12.854,79100.0
2012-09-19 09:35:00,19.07,19.07,18.98,18.99,47100.0,12.8472,12.8472,12.7866,12.7933,47100.0
2012-09-19 09:40:00,18.99,19.01,18.98,19.01,30400.0,12.7933,12.8068,12.7866,12.8068,30400.0
2012-09-19 09:45:00,19.01,19.02,19.01,19.01,13800.0,12.8068,12.8135,12.8068,12.8068,13800.0
2012-09-19 09:50:00,19.0,19.0,18.97,18.98,27600.0,12.8001,12.8001,12.7798,12.7866,27600.0
2012-09-19 09:55:00,18.99,19.01,18.96,18.96,53400.0,12.7933,12.8068,12.7731,12.7731,53400.0
2012-09-19 10:00:00,18.97,19.03,18.95,19.03,65800.0,12.7798,12.8203,12.7664,12.8203,65800.0
2012-09-19 10:05:00,19.03,19.03,18.99,19.02,62100.0,12.8203,12.8203,12.7933,12.8135,62100.0
2012-09-19 10:10:00,19.02,19.03,19.01,19.03,34600.0,12.8135,12.8203,12.8068,12.8203,34600.0
2012-09-19 10:15:00,19.03,19.04,19.02,19.03,30600.0,12.8203,12.827,12.8135,12.8203,30600.0
2012-09-19 10:20:00,19.02,19.03,19.01,19.03,31200.0,12.8135,12.8203,12.8068,12.8203,31200.0
2012-09-19 10:25:00,19.03,19.05,19.03,19.04,23600.0,12.8203,12.8337,12.8203,12.827,23600.0
2012-09-19 10:30:00,19.03,19.03,18.95,18.96,111400.0,12.8203,12.8203,12.7664,12.7731,111400.0
2012-09-19 10:35:00,18.97,18.99,18.97,18.99,17300.0,12.7798,12.7933,12.7798,12.7933,17300.0
2012-09-19 10:40:00,18.99,18.99,18.97,18.99,34500.0,12.7933,12.7933,12.7798,12.7933,34500.0
2012-09-19 10:45:00,18.99,19.0,18.99,19.0,14600.0,12.7933,12.8001,12.7933,12.8001,14600.0
2012-09-19 10:50:00,18.99,18.99,18.97,18.97,34200.0,12.7933,12.7933,12.7798,12.7798,34200.0
2012-09-19 10:55:00,18.97,18.99,18.97,18.99,23600.0,12.7798,12.7933,12.7798,12.7933,23600.0
2012-09-19 11:00:00,18.99,19.01,18.99,19.01,11000.0,12.7933,12.8068,12.7933,12.8068,11000.0
2012-09-19 11:05:00,19.02,19.02,19.01,19.02,32600.0,12.8135,12.8135,12.8068,12.8135,32600.0
2012-09-19 11:10:00,19.02,19.03,19.01,19.02,22700.0,12.8135,12.8203,12.8068,12.8135,22700.0
2012-09-19 11:15:00,19.03,19.05,19.03,19.05,12900.0,12.8203,12.8337,12.8203,12.8337,12900.0
2012-09-19 11:20:00,19.06,19.09,19.06,19.09,18700.0,12.8405,12.8607,12.8405,12.8607,18700.0
2012-09-19 11:25:00,19.09,19.09,19.07,19.07,42100.0,12.8607,12.8607,12.8472,12.8472,42100.0
2012-09-19 11:30:00,19.07,19.07,19.07,19.07,14100.0,12.8472,12.8472,12.8472,12.8472,14100.0
2012-09-19 11:35:00,19.08,19.09,19.07,19.08,9300.0,12.854,12.8607,12.8472,12.854,9300.0
2012-09-19 11:40:00,19.08,19.08,19.07,19.07,25800.0,12.854,12.854,12.8472,12.8472,25800.0
2012-09-19 11:45:00,19.06,19.09,19.06,19.08,9400.0,12.8405,12.8607,12.8405,12.854,9400.0
2012-09-19 11:50:00,19.08,19.1,19.08,19.1,29100.0,12.854,12.8674,12.854,12.8674,29100.0
2012-09-19 11:55:00,19.11,19.11,19.1,19.1,30700.0,12.8742,12.8742,12.8674,12.8674,30700.0
2012-09-19 12:00:00,19.09,19.11,19.08,19.08,104200.0,12.8607,12.8742,12.854,12.854,104200.0
2012-09-19 12:05:00,19.08,19.1,19.08,19.09,15500.0,12.854,12.8674,12.854,12.8607,15500.0
2012-09-19 12:10:00,19.09,19.11,19.09,19.11,8400.0,12.8607,12.8742,12.8607,12.8742,8400.0
2012-09-19 12:15:00,19.1,19.1,19.1,19.1,200.0,12.8674,12.8674,12.8674,12.8674,200.0
2012-09-19 12:20:00,19.1,19.11,19.09,19.09,11800.0,12.8674,12.8742,12.8607,12.8607,11800.0
2012-09-19 12:25:00,19.09,19.12,19.09,19.12,38200.0,12.8607,12.8809,12.8607,12.8809,38200.0
2012-09-19 12:30:00,19.12,19.14,19.11,19.13,12000.0,12.8809,12.8944,12.8742,12.8876,12000.0
2012-09-19 12:35:00,19.12,19.12,19.11,19.12,16300.0,12.8809,12.8809,12.8742,12.8809,16300.0
2012-09-19 12:40:00,19.13,19.14,19.11,19.14,27400.0,12.8876,12.8944,12.8742,12.8944,27400.0
2012-09-19 12:45:00,19.14,19.14,19.13,19.13,18800.0,12.8944,12.8944,12.8876,12.8876,18800.0
2012-09-19 12:50:00,19.12,19.15,19.12,19.15,13400.0,12.8809,12.9011,12.8809,12.9011,13400.0
2012-09-19 12:55:00,19.15,19.17,19.15,19.17,29600.0,12.9011,12.9146,12.9011,12.9146,29600.0
2012-09-19 13:00:00,19.17,19.18,19.17,19.18,27600.0,12.9146,12.9213,12.9146,12.9213,27600.0
2012-09-19 13:05:00,19.17,19.18,19.16,19.16,53500.0,12.9146,12.9213,12.9078,12.9078,53500.0
2012-09-19 13:10:00,19.16,19.16,19.16,19.16,500.0,12.9078,12.9078,12.9078,12.9078,500.0
2012-09-19 13:15:00,19.16,19.16,19.16,19.16,800.0,12.9078,12.9078,12.9078,12.9078,800.0
2012-09-19 13:20:00,19.16,19.16,19.14,19.15,30200.0,12.9078,12.9078,12.8944,12.9011,30200.0
2012-09-19 13:25:00,19.16,19.16,19.14,19.14,24400.0,12.9078,12.9078,12.8944,12.8944,24400.0
2012-09-19 13:30:00,19.14,19.14,19.12,19.14,67800.0,12.8944,12.8944,12.8809,12.8944,67800.0
2012-09-19 13:35:00,19.13,19.13,19.11,19.11,12100.0,12.8876,12.8876,12.8742,12.8742,12100.0
2012-09-19 13:40:00,19.11,19.11,19.11,19.11,500.0,12.8742,12.8742,12.8742,12.8742,500.0
2012-09-19 13:45:00,19.11,19.11,19.1,19.1,6600.0,12.8742,12.8742,12.8674,12.8674,6600.0
2012-09-19 13:50:00,19.1,19.12,19.1,19.12,2900.0,12.8674,12.8809,12.8674,12.8809,2900.0
2012-09-19 13:55:00,19.11,19.12,19.11,19.12,2600.0,12.8742,12.8809,12.8742,12.8809,2600.0
2012-09-19 14:00:00,19.13,19.13,19.12,19.13,13200.0,12.8876,12.8876,12.8809,12.8876,13200.0
2012-09-19 14:05:00,19.12,19.14,19.12,19.14,6500.0,12.8809,12.8944,12.8809,12.8944,6500.0
2012-09-19 14:10:00,19.14,19.14,19.14,19.14,100.0,12.8944,12.8944,12.8944,12.8944,100.0
2012-09-19 14:15:00,19.14,19.15,19.14,19.15,25200.0,12.8944,12.9011,12.8944,12.9011,25200.0
2012-09-19 14:20:00,19.15,19.15,19.15,19.15,800.0,12.9011,12.9011,12.9011,12.9011,800.0
2012-09-19 14:25:00,19.15,19.16,19.15,19.15,32900.0,12.9011,12.9078,12.9011,12.9011,32900.0
2012-09-19 14:30:00,19.16,19.17,19.16,19.17,16800.0,12.9078,12.9146,12.9078,12.9146,16800.0
2012-09-19 14:35:00,19.16,19.16,19.15,19.16,32100.0,12.9078,12.9078,12.9011,12.9078,32100.0
2012-09-19 14:40:00,19.16,19.18,19.16,19.17,65400.0,12.9078,12.9213,12.9078,12.9146,65400.0
2012-09-19 14:45:00,19.18,19.19,19.17,19.18,42800.0,12.9213,12.9281,12.9146,12.9213,42800.0
2012-09-19 14:50:00,19.18,19.18,19.17,19.18,15300.0,12.9213,12.9213,12.9146,12.9213,15300.0
2012-09-19 14:55:00,19.18,19.21,19.18,19.19,67800.0,12.9213,12.9415,12.9213,12.9281,67800.0
2012-09-19 15:00:00,19.18,19.19,19.17,19.18,17000.0,12.9213,12.9281,12.9146,12.9213,17000.0
2012-09-19 15:05:00,19.18,19.19,19.17,19.18,41300.0,12.9213,12.9281,12.9146,12.9213,41300.0
2012-09-19 15:10:00,19.17,19.18,19.17,19.18,22600.0,12.9146,12.9213,12.9146,12.9213,22600.0
2012-09-19 15:15:00,19.17,19.17,19.14,19.15,28800.0,12.9146,12.9146,12.8944,12.9011,28800.0
2012-09-19 15:20:00,19.15,19.16,19.15,19.15,62400.0,12.9011,12.9078,12.9011,12.9011,62400.0
2012-09-19 15:25:00,19.15,19.18,19.15,19.18,60100.0,12.9011,12.9213,12.9011,12.9213,60100.0
2012-09-19 15:30:00,19.17,19.17,19.12,19.13,33000.0,12.9146,12.9146,12.8809,12.8876,33000.0
2012-09-19 15:35:00,19.13,19.15,19.12,19.13,81000.0,12.8876,12.9011,12.8809,12.8876,81000.0
2012-09-19 15:40:00,19.13,19.16,19.13,19.15,37900.0,12.8876,12.9078,12.8876,12.9011,37900.0
2012-09-19 15:45:00,19.15,19.15,19.15,19.15,12400.0,12.9011,12.9011,12.9011,12.9011,12400.0
2012-09-19 15:50:00,19.16,19.16,19.11,19.11,61400.0,12.9078,12.9078,12.8742,12.8742,61400.0
2012-09-19 15:55:00,19.12,19.13,19.1,19.13,225000.0,12.8809,12.8876,12.8674,12.8876,225000.0
2012-09-20 09:30:00,18.99,19.01,18.96,18.98,54100.0,12.7933,12.8068,12.7731,12.7866,54100.0
2012-09-20 09:35:00,18.99,19.01,18.99,19.01,62900.0,12.7933,12.8068,12.7933,12.8068,62900.0
2012-09-20 09:40:00,19.01,19.01,18.97,18.98,83100.0,12.8068,12.8068,12.7798,12.7866,83100.0
2012-09-20 09:45:00,18.98,19.0,18.95,18.95,34700.0,12.7866,12.8001,12.7664,12.7664,34700.0
2012-09-20 09:50:00,18.95,18.95,18.91,18.91,49400.0,12.7664,12.7664,12.7394,12.7394,49400.0
2012-09-20 09:55:00,18.91,18.93,18.91,18.93,16600.0,12.7394,12.7529,12.7394,12.7529,16600.0
2012-09-20 10:00:00,18.92,18.92,18.91,18.91,50500.0,12.7462,12.7462,12.7394,12.7394,50500.0
2012-09-20 10:05:00,18.91,18.91,18.9,18.91,15700.0,12.7394,12.7394,12.7327,12.7394,15700.0
2012-09-20 10:10:00,18.9,18.93,18.9,18.93,34100.0,12.7327,12.7529,12.7327,12.7529,34100.0
2012-09-20 10:15:00,18.92,18.94,18.92,18.92,46600.0,12.7462,12.7596,12.7462,12.7462,46600.0
2012-09-20 10:20:00,18.93,18.94,18.93,18.93,51800.0,12.7529,12.7596,12.7529,12.7529,51800.0
2012-09-20 10:25:00,18.93,18.96,18.93,18.96,55500.0,12.7529,12.7731,12.7529,12.7731,55500.0
2012-09-20 10:30:00,18.96,18.98,18.96,18.98,43500.0,12.7731,12.7866,12.7731,12.7866,43500.0
2012-09-20 10:35:00,18.99,19.0,18.97,18.97,23300.0,12.7933,12.8001,12.7798,12.7798,23300.0
2012-09-20 10:40:00,18.98,18.99,18.96,18.97,31900.0,12.7866,12.7933,12.7731,12.7798,31900.0
2012-09-20 10:45:00,18.97,18.97,18.97,18.97,200.0,12.7798,12.7798,12.7798,12.7798,200.0
2012-09-20 10:50:00,18.96,18.96,18.94,18.95,25000.0,12.7731,12.7731,12.7596,12.7664,25000.0
2012-09-20 10:55:00,18.94,18.96,18.94,18.96,9300.0,12.7596,12.7731,12.7596,12.7731,9300.0
2012-09-20 11:00:00,18.97,18.99,18.97,18.98,24300.0,12.7798,12.7933,12.7798,12.7866,24300.0
2012-09-20 11:05:00,18.98,18.98,18.95,18.96,33700.0,12.7866,12.7866,12.7664,12.7731,33700.0
2012-09-20 11:10:00,18.97,18.97,18.95,18.95,22000.0,12.7798,12.7798,12.7664,12.7664,22000.0
2012-09-20 11:15:00,18.95,18.96,18.94,18.94,25100.0,12.7664,12.7731,12.7596,12.7596,25100.0
2012-09-20 11:20:00,18.94,18.94,18.94,18.94,1300.0,12.7596,12.7596,12.7596,12.7596,1300.0
2012-09-20 11:25:00,18.94,18.95,18.93,18.94,57800.0,12.7596,12.7664,12.7529,12.7596,57800.0
2012-09-20 11:30:00,18.94,18.97,18.94,18.97,12700.0,12.7596,12.7798,12.7596,12.7798,12700.0
2012-09-20 11:35:00,18.97,18.97,18.97,18.97,22400.0,12.7798,12.7798,12.7798,12.7798,22400.0
2012-09-20 11:40:00,18.97,18.98,18.97,18.98,13500.0,12.7798,12.7866,12.7798,12.7866,13500.0
2012-09-20 11:45:00,18.99,18.99,18.98,18.98,3200.0,12.7933,12.7933,12.7866,12.7866,3200.0
2012-09-20 11:50:00,18.98,18.99,18.98,18.98,5000.0,12.7866,12.7933,12.7866,12.7866,5000.0
2012-09-20 11:55:00,18.98,18.98,18.97,18.98,1500.0,12.7866,12.7866,12.7798,12.7866,1500.0
2012-09-20 12:00:00,18.98,19.03,18.98,19.02,19700.0,12.7866,12.8203,12.7866,12.8135,19700.0
2012-09-20 12:05:00,19.02,19.02,19.01,19.01,28800.0,12.8135,12.8135,12.8068,12.8068,28800.0
2012-09-20 12:10:00,19.01,19.01,19.0,19.01,3500.0,12.8068,12.8068,12.8001,12.8068,3500.0
2012-09-20 12:15:00,19.0,19.02,19.0,19.01,17200.0,12.8001,12.8135,12.8001,12.8068,17200.0
2012-09-20 12:20:00,19.01,19.02,19.0,19.0,19800.0,12.8068,12.8135,12.8001,12.8001,19800.0
2012-09-20 12:25:00,19.0,19.01,18.98,18.98,46900.0,12.8001,12.8068,12.7866,12.7866,46900.0
2012-09-20 12:30:00,18.99,19.0,18.98,18.99,41600.0,12.7933,12.8001,12.7866,12.7933,41600.0
2012-09-20 12:35:00,18.98,18.99,18.98,18.99,28800.0,12.7866,12.7933,12.7866,12.7933,28800.0
2012-09-20 12:40:00,18.99,19.0,18.99,19.0,14200.0,12.7933,12.8001,12.7933,12.8001,14200.0
2012-09-20 12:45:00,19.0,19.01,18.99,18.99,61500.0,12.8001,12.8068,12.7933,12.7933,61500.0
2012-09-20 12:50:00,18.99,19.02,18.99,19.01,21300.0,12.7933,12.8135,12.7933,12.8068,21300.0
2012-09-20 12:55:00,19.01,19.02,19.01,19.02,36300.0,12.8068,12.8135,12.8068,12.8135,36300.0
2012-09-20 13:00:00,19.02,19.02,19.0,19.0,27100.0,12.8135,12.8135,12.8001,12.8001,27100.0
2012-09-20 13:05:00,19.0,19.01,19.0,19.01,6100.0,12.8001,12.8068,12.8001,12.8068,6100.0
2012-09-20 13:10:00,19.0,19.02,19.0,19.02,16700.0,12.8001,12.8135,12.8001,12.8135,16700.0
2012-09-20 13:15:00,19.02,19.02,19.02,19.02,3500.0,12.8135,12.8135,12.8135,12.8135,3500.0
2012-09-20 13:20:00,19.02,19.02,19.02,19.02,3100.0,12.8135,12.8135,12.8135,12.8135,3100.0
2012-09-20 13:25:00,19.02,19.04,19.02,19.04,7900.0,12.8135,12.827,12.8135,12.827,7900.0
2012-09-20 13:30:00,19.03,19.03,19.03,19.03,100.0,12.8203,12.8203,12.8203,12.8203,100.0
2012-09-20 13:35:00,19.03,19.05,19.03,19.05,8200.0,12.8203,12.8337,12.8203,12.8337,8200.0
2012-09-20 13:40:00,19.04,19.04,19.02,19.03,45200.0,12.827,12.827,12.8135,12.8203,45200.0
2012-09-20 13:45:00,19.02,19.04,19.02,19.04,33900.0,12.8135,12.827,12.8135,12.827,33900.0
2012-09-20 13:50:00,19.03,19.05,19.03,19.05,23200.0,12.8203,12.8337,12.8203,12.8337,23200.0
2012-09-20 13:55:00,19.05,19.05,19.05,19.05,14300.0,12.8337,12.8337,12.8337,12.8337,14300.0
2012-09-20 14:00:00,19.05,19.05,19.04,19.05,35300.0,12.8337,12.8337,12.827,12.8337,35300.0
2012-09-20 14:05:00,19.05,19.05,19.05,19.05,21500.0,12.8337,12.8337,12.8337,12.8337,21500.0
2012-09-20 14:10:00,19.05,19.07,19.05,19.06,178200.0,12.8337,12.8472,12.8337,12.8405,178200.0
2012-09-20 14:15:00,19.07,19.07,19.07,19.07,400.0,12.8472,12.8472,12.8472,12.8472,400.0
2012-09-20 14:20:00,19.07,19.08,19.06,19.08,10400.0,12.8472,12.854,12.8405,12.854,10400.0
2012-09-20 14:25:00,19.08,19.08,19.06,19.07,40600.0,12.854,12.854,12.8405,12.8472,40600.0
2012-09-20 14:30:00,19.07,19.07,19.06,19.07,33300.0,12.8472,12.8472,12.8405,12.8472,33300.0
2012-09-20 14:35:00,19.07,19.07,19.07,19.07,7500.0,12.8472,12.8472,12.8472,12.8472,7500.0
2012-09-20 14:40:00,19.07,19.07,19.04,19.04,42800.0,12.8472,12.8472,12.827,12.827,42800.0
2012-09-20 14:45:00,19.04,19.05,19.03,19.04,25300.0,12.827,12.8337,12.8203,12.827,25300.0
2012-09-20 14:50:00,19.04,19.04,19.03,19.04,14900.0,12.827,12.827,12.8203,12.827,14900.0
2012-09-20 14:55:00,19.04,19.06,19.04,19.06,19300.0,12.827,12.8405,12.827,12.8405,19300.0
2012-09-20 15:00:00,19.06,19.06,19.03,19.03,15300.0,12.8405,12.8405,12.8203,12.8203,15300.0
2012-09-20 15:05:00,19.03,19.07,19.03,19.05,45100.0,12.8203,12.8472,12.8203,12.8337,45100.0
2012-09-20 15:10:00,19.06,19.06,19.04,19.04,5100.0,12.8405,12.8405,12.827,12.827,5100.0
2012-09-20 15:15:00,19.04,19.06,19.04,19.06,12200.0,12.827,12.8405,12.827,12.8405,12200.0
2012-09-20 15:20:00,19.06,19.06,19.06,19.06,6400.0,12.8405,12.8405,12.8405,12.8405,6400.0
2012-09-20 15:25:00,19.06,19.08,19.06,19.07,21500.0,12.8405,12.854,12.8405,12.8472,21500.0
2012-09-20 15:30:00,19.07,19.07,19.04,19.06,54900.0,12.8472,12.8472,12.827,12.8405,54900.0
2012-09-20 15:35:00,19.07,19.07,19.04,19.05,51000.0,12.8472,12.8472,12.827,12.8337,51000.0
2012-09-20 15:40:00,19.06,19.07,19.05,19.07,34000.0,12.8405,12.8472,12.8337,12.8472,34000.0
2012-09-20 15:45:00,19.07,19.07,19.06,19.07,10100.0,12.8472,12.8472,12.8405,12.8472,10100.0
2012-09-20 15:50:00,19.07,19.09,19.06,19.06,124400.0,12.8472,12.8607,12.8405,12.8405,124400.0
2012-09-20 15:55:00,19.07,19.11,19.07,19.11,115500.0,12.8472,12.8742,12.8472,12.8742,115500.0
2012-09-21 09:30:00,19.15,19.2,19.11,19.14,105600.0,12.9011,12.9348,12.8742,12.8944,105600.0
2012-09-21 09:35:00,19.14,19.17,19.11,19.13,60300.0,12.8944,12.9146,12.8742,12.8876,60300.0
2012-09-21 09:40:00,19.13,19.14,19.06,19.06,37700.0,12.8876,12.8944,12.8405,12.8405,37700.0
2012-09-21 09:45:00,19.06,19.13,19.06,19.13,25200.0,12.8405,12.8876,12.8405,12.8876,25200.0
2012-09-21 09:50:00,19.13,19.14,19.13,19.14,25800.0,12.8876,12.8944,12.8876,12.8944,25800.0
2012-09-21 09:55:00,19.14,19.17,19.14,19.17,30400.0,12.8944,12.9146,12.8944,12.9146,30400.0
2012-09-21 10:00:00,19.16,19.16,19.1,19.1,34000.0,12.9078,12.9078,12.8674,12.8674,34000.0
2012-09-21 10:05:00,19.09,19.11,19.09,19.1,8600.0,12.8607,12.8742,12.8607,12.8674,8600.0
2012-09-21 10:10:00,19.1,19.1,19.07,19.08,28100.0,12.8674,12.8674,12.8472,12.854,28100.0
2012-09-21 10:15:00,19.08,19.08,19.06,19.07,11900.0,12.854,12.854,12.8405,12.8472,11900.0
2012-09-21 10:20:00,19.07,19.09,19.06,19.07,26800.0,12.8472,12.8607,12.8405,12.8472,26800.0
2012-09-21 10:25:00,19.07,19.09,19.07,19.08,26600.0,12.8472,12.8607,12.8472,12.854,26600.0
2012-09-21 10:30:00,19.09,19.09,19.08,19.09,74300.0,12.8607,12.8607,12.854,12.8607,74300.0
2012-09-21 10:35:00,19.09,19.09,19.08,19.08,21300.0,12.8607,12.8607,12.854,12.854,21300.0
2012-09-21 10:40:00,19.08,19.09,19.04,19.04,36900.0,12.854,12.8607,12.827,12.827,36900.0
2012-09-21 10:45:00,19.04,19.05,19.03,19.04,59700.0,12.827,12.8337,12.8203,12.827,59700.0
2012-09-21 10:50:00,19.03,19.03,19.01,19.01,25200.0,12.8203,12.8203,12.8068,12.8068,25200.0
2012-09-21 10:55:00,19.01,19.01,18.96,18.97,73400.0,12.8068,12.8068,12.7731,12.7798,73400.0
2012-09-21 11:00:00,18.97,18.99,18.96,18.99,38100.0,12.7798,12.7933,12.7731,12.7933,38100.0
2012-09-21 11:05:00,18.99,18.99,18.99,18.99,34100.0,12.7933,12.7933,12.7933,12.7933,34100.0
2012-09-21 11:10:00,18.98,18.99,18.98,18.99,12600.0,12.7866,12.7933,12.7866,12.7933,12600.0
2012-09-21 11:15:00,18.99,18.99,18.99,18.99,1500.0,12.7933,12.7933,12.7933,12.7933,1500.0
2012-09-21 11:20:00,19.0,19.0,18.98,18.98,22000.0,12.8001,12.8001,12.7866,12.7866,22000.0
2012-09-21 11:25:00,18.98,18.98,18.96,18.96,18900.0,12.7866,12.7866,12.7731,12.7731,18900.0
2012-09-21 11:30:00,18.96,18.96,18.96,18.96,0.0,12.7731,12.7731,12.7731,12.7731,0.0
2012-09-21 11:35:00,18.97,18.97,18.97,18.97,4200.0,12.7798,12.7798,12.7798,12.7798,4200.0
2012-09-21 11:40:00,18.97,18.97,18.97,18.97,3700.0,12.7798,12.7798,12.7798,12.7798,3700.0
2012-09-21 11:45:00,18.97,18.99,18.97,18.99,6100.0,12.7798,12.7933,12.7798,12.7933,6100.0
2012-09-21 11:50:00,18.98,18.99,18.98,18.99,8600.0,12.7866,12.7933,12.7866,12.7933,8600.0
2012-09-21 11:55:00,18.98,18.98,18.97,18.97,7100.0,12.7866,12.7866,12.7798,12.7798,7100.0
2012-09-21 12:00:00,18.97,18.98,18.97,18.97,11100.0,12.7798,12.7866,12.7798,12.7798,11100.0
2012-09-21 12:05:00,18.96,18.96,18.95,18.95,8400.0,12.7731,12.7731,12.7664,12.7664,8400.0
2012-09-21 12:10:00,18.95,18.95,18.95,18.95,700.0,12.7664,12.7664,12.7664,12.7664,700.0
2012-09-21 12:15:00,18.95,18.97,18.95,18.96,13500.0,12.7664,12.7798,12.7664,12.7731,13500.0
2012-09-21 12:20:00,18.95,18.96,18.95,18.96,15800.0,12.7664,12.7731,12.7664,12.7731,15800.0
2012-09-21 12:25:00,18.95,18.95,18.95,18.95,100.0,12.7664,12.7664,12.7664,12.7664,100.0
2012-09-21 12:30:00,18.95,18.98,18.95,18.98,86500.0,12.7664,12.7866,12.7664,12.7866,86500.0
2012-09-21 12:35:00,18.98,18.98,18.96,18.96,31200.0,12.7866,12.7866,12.7731,12.7731,31200.0
2012-09-21 12:40:00,18.97,18.98,18.97,18.98,7600.0,12.7798,12.7866,12.7798,12.7866,7600.0
2012-09-21 12:45:00,18.98,18.99,18.98,18.99,28200.0,12.7866,12.7933,12.7866,12.7933,28200.0
2012-09-21 12:50:00,18.98,18.98,18.98,18.98,20100.0,12.7866,12.7866,12.7866,12.7866,20100.0
2012-09-21 12:55:00,18.97,18.98,18.97,18.98,48000.0,12.7798,12.7866,12.7798,12.7866,48000.0
2012-09-21 13:00:00,18.98,18.98,18.97,18.97,22600.0,12.7866,12.7866,12.7798,12.7798,22600.0
2012-09-21 13:05:00,18.98,18.98,18.97,18.97,5700.0,12.7866,12.7866,12.7798,12.7798,5700.0
2012-09-21 13:10:00,18.97,18.97,18.97,18.97,0.0,12.7798,12.7798,12.7798,12.7798,0.0
2012-09-21 13:15:00,18.97,18.97,18.96,18.96,4300.0,12.7798,12.7798,12.7731,12.7731,4300.0
2012-09-21 13:20:00,18.96,18.96,18.96,18.96,1300.0,12.7731,12.7731,12.7731,12.7731,1300.0
2012-09-21 13:25:00,18.96,18.97,18.94,18.95,39000.0,12.7731,12.7798,12.7596,12.7664,39000.0
2012-09-21 13:30:00,18.95,18.95,18.94,18.94,20600.0,12.7664,12.7664,12.7596,12.7596,20600.0
2012-09-21 13:35:00,18.93,18.95,18.93,18.95,8200.0,12.7529,12.7664,12.7529,12.7664,8200.0
2012-09-21 13:40:00,18.96,18.97,18.93,18.95,177300.0,12.7731,12.7798,12.7529,12.7664,177300.0
2012-09-21 13:45:00,18.96,18.96,18.94,18.94,33800.0,12.7731,12.7731,12.7596,12.7596,33800.0
2012-09-21 13:50:00,18.94,18.94,18.93,18.94,23400.0,12.7596,12.7596,12.7529,12.7596,23400.0
2012-09-21 13:55:00,18.94,18.95,18.94,18.95,25500.0,12.7596,12.7664,12.7596,12.7664,25500.0
2012-09-21 14:00:00,18.94,18.94,18.94,18.94,13400.0,12.7596,12.7596,12.7596,12.7596,13400.0
2012-09-21 14:05:00,18.94,18.94,18.94,18.94,400.0,12.7596,12.7596,12.7596,12.7596,400.0
2012-09-21 14:10:00,18.94,18.95,18.94,18.94,2400.0,12.7596,12.7664,12.7596,12.7596,2400.0
2012-09-21 14:15:00,18.94,18.94,18.92,18.92,21000.0,12.7596,12.7596,12.7462,12.7462,21000.0
2012-09-21 14:20:00,18.92,18.92,18.91,18.91,8100.0,12.7462,12.7462,12.7394,12.7394,8100.0
2012-09-21 14:25:00,18.91,18.94,18.91,18.94,41000.0,12.7394,12.7596,12.7394,12.7596,41000.0
2012-09-21 14:30:00,18.93,18.94,18.93,18.94,17600.0,12.7529,12.7596,12.7529,12.7596,17600.0
2012-09-21 14:35:00,18.94,18.95,18.93,18.93,19900.0,12.7596,12.7664,12.7529,12.7529,19900.0
2012-09-21 14:40:00,18.93,18.95,18.93,18.95,15200.0,12.7529,12.7664,12.7529,12.7664,15200.0
2012-09-21 14:45:00,18.95,18.96,18.95,18.96,2400.0,12.7664,12.7731,12.7664,12.7731,2400.0
2012-09-21 14:50:00,18.95,18.95,18.93,18.93,27800.0,12.7664,12.7664,12.7529,12.7529,27800.0
2012-09-21 14:55:00,18.94,18.95,18.94,18.95,22000.0,12.7596,12.7664,12.7596,12.7664,22000.0
2012-09-21 15:00:00,18.95,18.97,18.94,18.97,34900.0,12.7664,12.7798,12.7596,12.7798,34900.0
2012-09-21 15:05:00,18.97,18.97,18.97,18.97,700.0,12.7798,12.7798,12.7798,12.7798,700.0
2012-09-21 15:10:00,18.97,18.98,18.95,18.98,34900.0,12.7798,12.7866,12.7664,12.7866,34900.0
2012-09-21 15:15:00,18.98,18.98,18.95,18.95,20400.0,12.7866,12.7866,12.7664,12.7664,20400.0
2012-09-21 15:20:00,18.95,18.98,18.95,18.98,50300.0,12.7664,12.7866,12.7664,12.7866,50300.0
2012-09-21 15:25:00,18.98,18.98,18.95,18.95,24500.0,12.7866,12.7866,12.7664,12.7664,24500.0
2012-09-21 15:30:00,18.95,18.97,18.95,18.97,36400.0,12.7664,12.7798,12.7664,12.7798,36400.0
2012-09-21 15:35:00,18.97,18.97,18.94,18.94,31000.0,12.7798,12.7798,12.7596,12.7596,31000.0
2012-09-21 15:40:00,18.94,18.97,18.94,18.95,91600.0,12.7596,12.7798,12.7596,12.7664,91600.0
2012-09-21 15:45:00,18.95,18.95,18.92,18.94,99300.0,12.7664,12.7664,12.7462,12.7596,99300.0
2012-09-21 15:50:00,18.94,18.94,18.9,18.91,127000.0,12.7596,12.7596,12.7327,12.7394,127000.0
2012-09-21 15:55:00,18.91,18.92,18.9,18.9,147500.0,12.7394,12.7462,12.7327,12.7327,147500.0
2012-09-24 09:30:00,18.85,18.86,18.8,18.82,26400.0,12.699,12.7057,12.6653,12.6788,26400.0
2012-09-24 09:35:00,18.82,18.83,18.7,18.83,65600.0,12.6788,12.6855,12.598,12.6855,65600.0
2012-09-24 09:40:00,18.83,18.88,18.83,18.87,27000.0,12.6855,12.7192,12.6855,12.7125,27000.0
2012-09-24 09:45:00,18.88,18.9,18.86,18.87,54500.0,12.7192,12.7327,12.7057,12.7125,54500.0
2012-09-24 09:50:00,18.87,18.89,18.87,18.89,35000.0,12.7125,12.726,12.7125,12.726,35000.0
2012-09-24 09:55:00,18.89,18.98,18.89,18.96,123600.0,12.726,12.7866,12.726,12.7731,123600.0
2012-09-24 10:00:00,18.95,18.95,18.86,18.88,52200.0,12.7664,12.7664,12.7057,12.7192,52200.0
2012-09-24 10:05:00,18.88,18.91,18.88,18.89,63400.0,12.7192,12.7394,12.7192,12.726,63400.0
2012-09-24 10:10:00,18.89,18.9,18.86,18.87,35700.0,12.726,12.7327,12.7057,12.7125,35700.0
2012-09-24 10:15:00,18.88,18.88,18.82,18.82,55400.0,12.7192,12.7192,12.6788,12.6788,55400.0
2012-09-24 10:20:00,18.83,18.83,18.81,18.81,38800.0,12.6855,12.6855,12.6721,12.6721,38800.0
2012-09-24 10:25:00,18.81,18.81,18.71,18.71,139700.0,12.6721,12.6721,12.6047,12.6047,139700.0
2012-09-24 10:30:00,18.72,18.74,18.7,18.71,79800.0,12.6114,12.6249,12.598,12.6047,79800.0
2012-09-24 10:35:00,18.7,18.71,18.69,18.7,49300.0,12.598,12.6047,12.5912,12.598,49300.0
2012-09-24 10:40:00,18.7,18.71,18.69,18.71,70900.0,12.598,12.6047,12.5912,12.6047,70900.0
2012-09-24 10:45:00,18.71,18.72,18.69,18.71,39900.0,12.6047,12.6114,12.5912,12.6047,39900.0
2012-09-24 10:50:00,18.71,18.74,18.7,18.74,26900.0,12.6047,12.6249,12.598,12.6249,26900.0
2012-09-24 10:55:00,18.74,18.76,18.74,18.75,90600.0,12.6249,12.6384,12.6249,12.6316,90600.0
2012-09-24 11:00:00,18.75,18.78,18.75,18.77,17100.0,12.6316,12.6518,12.6316,12.6451,17100.0
2012-09-24 11:05:00,18.77,18.77,18.75,18.75,45600.0,12.6451,12.6451,12.6316,12.6316,45600.0
2012-09-24 11:10:00,18.75,18.76,18.74,18.76,24200.0,12.6316,12.6384,12.6249,12.6384,24200.0
2012-09-24 11:15:00,18.77,18.8,18.77,18.8,11200.0,12.6451,12.6653,12.6451,12.6653,11200.0
2012-09-24 11:20:00,18.81,18.81,18.79,18.79,37700.0,12.6721,12.6721,12.6586,12.6586,37700.0
2012-09-24 11:25:00,18.8,18.8,18.79,18.8,43000.0,12.6653,12.6653,12.6586,12.6653,43000.0
2012-09-24 11:30:00,18.8,18.82,18.8,18.81,15900.0,12.6653,12.6788,12.6653,12.6721,15900.0
2012-09-24 11:35:00,18.81,18.81,18.77,18.78,25200.0,12.6721,12.6721,12.6451,12.6518,25200.0
2012-09-24 11:40:00,18.77,18.77,18.75,18.76,30800.0,12.6451,12.6451,12.6316,12.6384,30800.0
2012-09-24 11:45:00,18.76,18.76,18.75,18.76,9900.0,12.6384,12.6384,12.6316,12.6384,9900.0
2012-09-24 11:50:00,18.76,18.79,18.76,18.79,13800.0,12.6384,12.6586,12.6384,12.6586,13800.0
2012-09-24 11:55:00,18.78,18.78,18.78,18.78,1000.0,12.6518,12.6518,12.6518,12.6518,1000.0
2012-09-24 12:00:00,18.78,18.78,18.75,18.75,20600.0,12.6518,12.6518,12.6316,12.6316,20600.0
2012-09-24 12:05:00,18.75,18.75,18.75,18.75,2600.0,12.6316,12.6316,12.6316,12.6316,2600.0
2012-09-24 12:10:00,18.76,18.78,18.75,18.78,30700.0,12.6384,12.6518,12.6316,12.6518,30700.0
2012-09-24 12:15:00,18.78,18.78,18.76,18.76,58200.0,12.6518,12.6518,12.6384,12.6384,58200.0
2012-09-24 12:20:00,18.75,18.75,18.74,18.74,4700.0,12.6316,12.6316,12.6249,12.6249,4700.0
2012-09-24 12:25:00,18.74,18.75,18.74,18.74,21500.0,12.6249,12.6316,12.6249,12.6249,21500.0
2012-09-24 12:30:00,18.73,18.73,18.73,18.73,17500.0,12.6182,12.6182,12.6182,12.6182,17500.0
2012-09-24 12:35:00,18.74,18.75,18.73,18.74,26100.0,12.6249,12.6316,12.6182,12.6249,26100.0
2012-09-24 12:40:00,18.75,18.77,18.75,18.77,10900.0,12.6316,12.6451,12.6316,12.6451,10900.0
2012-09-24 12:45:00,18.77,18.78,18.77,18.77,22500.0,12.6451,12.6518,12.6451,12.6451,22500.0
2012-09-24 12:50:00,18.77,18.78,18.77,18.77,1800.0,12.6451,12.6518,12.6451,12.6451,1800.0
2012-09-24 12:55:00,18.78,18.79,18.78,18.79,4100.0,12.6518,12.6586,12.6518,12.6586,4100.0
2012-09-24 13:00:00,18.78,18.78,18.77,18.77,12200.0,12.6518,12.6518,12.6451,12.6451,12200.0
2012-09-24 13:05:00,18.77,18.77,18.75,18.75,38000.0,12.6451,12.6451,12.6316,12.6316,38000.0
2012-09-24 13:10:00,18.75,18.78,18.75,18.75,47200.0,12.6316,12.6518,12.6316,12.6316,47200.0
2012-09-24 13:15:00,18.75,18.77,18.75,18.77,27800.0,12.6316,12.6451,12.6316,12.6451,27800.0
2012-09-24 13:20:00,18.76,18.76,18.76,18.76,9700.0,12.6384,12.6384,12.6384,12.6384,9700.0
2012-09-24 13:25:00,18.75,18.76,18.75,18.75,15000.0,12.6316,12.6384,12.6316,12.6316,15000.0
2012-09-24 13:30:00,18.75,18.75,18.75,18.75,14100.0,12.6316,12.6316,12.6316,12.6316,14100.0
2012-09-24 13:35:00,18.75,18.75,18.75,18.75,20700.0,12.6316,12.6316,12.6316,12.6316,20700.0
2012-09-24 13:40:00,18.75,18.75,18.73,18.74,35500.0,12.6316,12.6316,12.6182,12.6249,35500.0
2012-09-24 13:45:00,18.74,18.74,18.74,18.74,24000.0,12.6249,12.6249,12.6249,12.6249,24000.0
2012-09-24 13:50:00,18.74,18.75,18.73,18.75,51000.0,12.6249,12.6316,12.6182,12.6316,51000.0
2012-09-24 13:55:00,18.75,18.75,18.75,18.75,300.0,12.6316,12.6316,12.6316,12.6316,300.0
2012-09-24 14:00:00,18.74,18.74,18.72,18.72,12300.0,12.6249,12.6249,12.6114,12.6114,12300.0
2012-09-24 14:05:00,18.73,18.73,18.73,18.73,12000.0,12.6182,12.6182,12.6182,12.6182,12000.0
2012-09-24 14:10:00,18.73,18.75,18.73,18.74,12300.0,12.6182,12.6316,12.6182,12.6249,12300.0
2012-09-24 14:15:00,18.75,18.76,18.74,18.76,14900.0,12.6316,12.6384,12.6249,12.6384,14900.0
2012-09-24 14:20:00,18.76,18.76,18.74,18.75,22100.0,12.6384,12.6384,12.6249,12.6316,22100.0
2012-09-24 14:25:00,18.75,18.77,18.75,18.77,33600.0,12.6316,12.6451,12.6316,12.6451,33600.0
2012-09-24 14:30:00,18.77,18.77,18.74,18.75,38500.0,12.6451,12.6451,12.6249,12.6316,38500.0
2012-09-24 14:35:00,18.75,18.77,18.75,18.77,24000.0,12.6316,12.6451,12.6316,12.6451,24000.0
2012-09-24 14:40:00,18.77,18.77,18.76,18.77,37600.0,12.6451,12.6451,12.6384,12.6451,37600.0
2012-09-24 14:45:00,18.77,18.77,18.75,18.75,44300.0,12.6451,12.6451,12.6316,12.6316,44300.0
2012-09-24 14:50:00,18.75,18.79,18.75,18.79,104700.0,12.6316,12.6586,12.6316,12.6586,104700.0
2012-09-24 14:55:00,18.8,18.81,18.8,18.8,56700.0,12.6653,12.6721,12.6653,12.6653,56700.0
2012-09-24 15:00:00,18.81,18.82,18.8,18.8,28800.0,12.6721,12.6788,12.6653,12.6653,28800.0
2012-09-24 15:05:00,18.8,18.82,18.8,18.81,37200.0,12.6653,12.6788,12.6653,12.6721,37200.0
2012-09-24 15:10:00,18.81,18.81,18.78,18.79,39300.0,12.6721,12.6721,12.6518,12.6586,39300.0
2012-09-24 15:15:00,18.8,18.81,18.79,18.81,4400.0,12.6653,12.6721,12.6586,12.6721,4400.0
2012-09-24 15:20:00,18.81,18.83,18.81,18.83,21100.0,12.6721,12.6855,12.6721,12.6855,21100.0
2012-09-24 15:25:00,18.83,18.84,18.81,18.81,38300.0,12.6855,12.6923,12.6721,12.6721,38300.0
2012-09-24 15:30:00,18.81,18.81,18.79,18.79,14600.0,12.6721,12.6721,12.6586,12.6586,14600.0
2012-09-24 15:35:00,18.79,18.82,18.79,18.81,22500.0,12.6586,12.6788,12.6586,12.6721,22500.0
2012-09-24 15:40:00,18.81,18.84,18.8,18.82,93200.0,12.6721,12.6923,12.6653,12.6788,93200.0
2012-09-24 15:45:00,18.82,18.83,18.81,18.83,130800.0,12.6788,12.6855,12.6721,12.6855,130800.0
2012-09-24 15:50:00,18.83,18.83,18.79,18.81,50600.0,12.6855,12.6855,12.6586,12.6721,50600.0
2012-09-24 15:55:00,18.8,18.82,18.78,18.78,137000.0,12.6653,12.6788,12.6518,12.6518,137000.0
2012-09-25 09:30:00,18.93,18.97,18.86,18.86,44500.0,12.7529,12.7798,12.7057,12.7057,44500.0
2012-09-25 09:35:00,18.86,18.88,18.79,18.81,52300.0,12.7057,12.7192,12.6586,12.6721,52300.0
2012-09-25 09:40:00,18.82,18.85,18.81,18.85,29900.0,12.6788,12.699,12.6721,12.699,29900.0
2012-09-25 09:45:00,18.86,18.86,18.82,18.84,89100.0,12.7057,12.7057,12.6788,12.6923,89100.0
2012-09-25 09:50:00,18.84,18.84,18.83,18.83,16200.0,12.6923,12.6923,12.6855,12.6855,16200.0
2012-09-25 09:55:00,18.82,18.82,18.8,18.82,60100.0,12.6788,12.6788,12.6653,12.6788,60100.0
2012-09-25 10:00:00,18.82,18.84,18.82,18.83,104400.0,12.6788,12.6923,12.6788,12.6855,104400.0
2012-09-25 10:05:00,18.84,18.86,18.83,18.86,27800.0,12.6923,12.7057,12.6855,12.7057,27800.0
2012-09-25 10:10:00,18.86,18.87,18.86,18.87,36400.0,12.7057,12.7125,12.7057,12.7125,36400.0
2012-09-25 10:15:00,18.88,18.89,18.85,18.85,52300.0,12.7192,12.726,12.699,12.699,52300.0
2012-09-25 10:20:00,18.85,18.86,18.84,18.86,49700.0,12.699,12.7057,12.6923,12.7057,49700.0
2012-09-25 10:25:00,18.86,18.86,18.83,18.83,42500.0,12.7057,12.7057,12.6855,12.6855,42500.0
2012-09-25 10:30:00,18.83,18.86,18.83,18.86,29100.0,12.6855,12.7057,12.6855,12.7057,29100.0
2012-09-25 10:35:00,18.86,18.9,18.86,18.88,40700.0,12.7057,12.7327,12.7057,12.7192,40700.0
2012-09-25 10:40:00,18.88,18.88,18.87,18.87,29700.0,12.7192,12.7192,12.7125,12.7125,29700.0
2012-09-25 10:45:00,18.87,18.9,18.86,18.89,36200.0,12.7125,12.7327,12.7057,12.726,36200.0
2012-09-25 10:50:00,18.89,18.89,18.88,18.88,47800.0,12.726,12.726,12.7192,12.7192,47800.0
2012-09-25 10:55:00,18.88,18.9,18.88,18.9,12000.0,12.7192,12.7327,12.7192,12.7327,12000.0
2012-09-25 11:00:00,18.91,18.93,18.91,18.92,7300.0,12.7394,12.7529,12.7394,12.7462,7300.0
2012-09-25 11:05:00,18.92,18.93,18.9,18.91,31400.0,12.7462,12.7529,12.7327,12.7394,31400.0
2012-09-25 11:10:00,18.91,18.91,18.91,18.91,7500.0,12.7394,12.7394,12.7394,12.7394,7500.0
2012-09-25 11:15:00,18.91,18.91,18.88,18.88,68900.0,12.7394,12.7394,12.7192,12.7192,68900.0
2012-09-25 11:20:00,18.89,18.89,18.88,18.88,37600.0,12.726,12.726,12.7192,12.7192,37600.0
2012-09-25 11:25:00,18.89,18.89,18.88,18.88,8500.0,12.726,12.726,12.7192,12.7192,8500.0
2012-09-25 11:30:00,18.87,18.88,18.87,18.87,11800.0,12.7125,12.7192,12.7125,12.7125,11800.0
2012-09-25 11:35:00,18.86,18.86,18.85,18.85,11600.0,12.7057,12.7057,12.699,12.699,11600.0
2012-09-25 11:40:00,18.85,18.86,18.85,18.86,32200.0,12.699,12.7057,12.699,12.7057,32200.0
2012-09-25 11:45:00,18.85,18.85,18.84,18.84,9900.0,12.699,12.699,12.6923,12.6923,9900.0
2012-09-25 11:50:00,18.84,18.84,18.84,18.84,3900.0,12.6923,12.6923,12.6923,12.6923,3900.0
2012-09-25 11:55:00,18.84,18.84,18.84,18.84,5400.0,12.6923,12.6923,12.6923,12.6923,5400.0
2012-09-25 12:00:00,18.84,18.84,18.8,18.8,47100.0,12.6923,12.6923,12.6653,12.6653,47100.0
2012-09-25 12:05:00,18.8,18.81,18.8,18.81,11700.0,12.6653,12.6721,12.6653,12.6721,11700.0
2012-09-25 12:10:00,18.81,18.82,18.81,18.81,27100.0,12.6721,12.6788,12.6721,12.6721,27100.0
2012-09-25 12:15:00,18.81,18.81,18.78,18.79,20600.0,12.6721,12.6721,12.6518,12.6586,20600.0
2012-09-25 12:20:00,18.8,18.82,18.8,18.82,22800.0,12.6653,12.6788,12.6653,12.6788,22800.0
2012-09-25 12:25:00,18.82,18.82,18.82,18.82,0.0,12.6788,12.6788,12.6788,12.6788,0.0
2012-09-25 12:30:00,18.81,18.82,18.8,18.82,20900.0,12.6721,12.6788,12.6653,12.6788,20900.0
2012-09-25 12:35:00,18.81,18.81,18.78,18.78,71800.0,12.6721,12.6721,12.6518,12.6518,71800.0
2012-09-25 12:40:00,18.78,18.78,18.76,18.77,48400.0,12.6518,12.6518,12.6384,12.6451,48400.0
2012-09-25 12:45:00,18.77,18.78,18.77,18.78,22800.0,12.6451,12.6518,12.6451,12.6518,22800.0
2012-09-25 12:50:00,18.78,18.81,18.78,18.81,71400.0,12.6518,12.6721,12.6518,12.6721,71400.0
2012-09-25 12:55:00,18.8,18.81,18.79,18.8,27800.0,12.6653,12.6721,12.6586,12.6653,27800.0
2012-09-25 13:00:00,18.8,18.8,18.79,18.8,27000.0,12.6653,12.6653,12.6586,12.6653,27000.0
2012-09-25 13:05:00,18.81,18.81,18.8,18.81,29600.0,12.6721,12.6721,12.6653,12.6721,29600.0
2012-09-25 13:10:00,18.81,18.82,18.8,18.82,36700.0,12.6721,12.6788,12.6653,12.6788,36700.0
2012-09-25 13:15:00,18.83,18.83,18.81,18.81,37600.0,12.6855,12.6855,12.6721,12.6721,37600.0
2012-09-25 13:20:00,18.81,18.81,18.8,18.81,33400.0,12.6721,12.6721,12.6653,12.6721,33400.0
2012-09-25 13:25:00,18.81,18.81,18.8,18.81,14500.0,12.6721,12.6721,12.6653,12.6721,14500.0
2012-09-25 13:30:00,18.81,18.84,18.81,18.84,43100.0,12.6721,12.6923,12.6721,12.6923,43100.0
2012-09-25 13:35:00,18.84,18.85,18.82,18.82,35800.0,12.6923,12.699,12.6788,12.6788,35800.0
2012-09-25 13:40:00,18.82,18.82,18.8,18.8,32300.0,12.6788,12.6788,12.6653,12.6653,32300.0
2012-09-25 13:45:00,18.81,18.81,18.78,18.78,37100.0,12.6721,12.6721,12.6518,12.6518,37100.0
2012-09-25 13:50:00,18.79,18.8,18.79,18.8,8600.0,12.6586,12.6653,12.6586,12.6653,8600.0
2012-09-25 13:55:00,18.81,18.82,18.81,18.82,19400.0,12.6721,12.6788,12.6721,12.6788,19400.0
2012-09-25 14:00:00,18.82,18.83,18.82,18.82,15500.0,12.6788,12.6855,12.6788,12.6788,15500.0
2012-09-25 14:05:00,18.81,18.82,18.8,18.8,66400.0,12.6721,12.6788,12.6653,12.6653,66400.0
2012-09-25 14:10:00,18.81,18.82,18.81,18.81,18400.0,12.6721,12.6788,12.6721,12.6721,18400.0
2012-09-25 14:15:00,18.82,18.83,18.79,18.79,23600.0,12.6788,12.6855,12.6586,12.6586,23600.0
2012-09-25 14:20:00,18.79,18.79,18.77,18.78,38500.0,12.6586,12.6586,12.6451,12.6518,38500.0
2012-09-25 14:25:00,18.79,18.8,18.78,18.78,49000.0,12.6586,12.6653,12.6518,12.6518,49000.0
2012-09-25 14:30:00,18.78,18.8,18.78,18.79,31600.0,12.6518,12.6653,12.6518,12.6586,31600.0
2012-09-25 14:35:00,18.8,18.8,18.79,18.8,23500.0,12.6653,12.6653,12.6586,12.6653,23500.0
2012-09-25 14:40:00,18.8,18.8,18.79,18.8,4200.0,12.6653,12.6653,12.6586,12.6653,4200.0
2012-09-25 14:45:00,18.8,18.8,18.75,18.78,105100.0,12.6653,12.6653,12.6316,12.6518,105100.0
2012-09-25 14:50:00,18.78,18.78,18.77,18.78,33700.0,12.6518,12.6518,12.6451,12.6518,33700.0
2012-09-25 14:55:00,18.78,18.78,18.73,18.73,166000.0,12.6518,12.6518,12.6182,12.6182,166000.0
2012-09-25 15:00:00,18.73,18.75,18.73,18.75,122800.0,12.6182,12.6316,12.6182,12.6316,122800.0
2012-09-25 15:05:00,18.74,18.74,18.73,18.73,45700.0,12.6249,12.6249,12.6182,12.6182,45700.0
2012-09-25 15:10:00,18.72,18.73,18.67,18.73,92700.0,12.6114,12.6182,12.5777,12.6182,92700.0
2012-09-25 15:15:00,18.73,18.73,18.7,18.7,65300.0,12.6182,12.6182,12.598,12.598,65300.0
2012-09-25 15:20:00,18.7,18.76,18.7,18.75,86100.0,12.598,12.6384,12.598,12.6316,86100.0
2012-09-25 15:25:00,18.75,18.76,18.74,18.75,85900.0,12.6316,12.6384,12.6249,12.6316,85900.0
2012-09-25 15:30:00,18.74,18.76,18.73,18.74,42700.0,12.6249,12.6384,12.6182,12.6249,42700.0
2012-09-25 15:35:00,18.75,18.76,18.71,18.71,46000.0,12.6316,12.6384,12.6047,12.6047,46000.0
2012-09-25 15:40:00,18.71,18.71,18.7,18.71,40400.0,12.6047,12.6047,12.598,12.6047,40400.0
2012-09-25 15:45:00,18.7,18.72,18.69,18.71,80500.0,12.598,12.6114,12.5912,12.6047,80500.0
2012-09-25 15:50:00,18.7,18.7,18.67,18.68,85500.0,12.598,12.598,12.5777,12.5845,85500.0
2012-09-25 15:55:00,18.68,18.68,18.63,18.65,267100.0,12.5845,12.5845,12.5508,12.5643,267100.0
2012-09-26 09:30:00,18.69,18.75,18.57,18.61,89200.0,12.5912,12.6316,12.5104,12.5373,89200.0
2012-09-26 09:35:00,18.6,18.63,18.57,18.57,47300.0,12.5306,12.5508,12.5104,12.5104,47300.0
2012-09-26 09:40:00,18.56,18.56,18.45,18.51,124100.0,12.5036,12.5036,12.4295,12.47,124100.0
2012-09-26 09:45:00,18.51,18.54,18.5,18.54,69100.0,12.47,12.4902,12.4632,12.4902,69100.0
2012-09-26 09:50:00,18.54,18.55,18.46,18.48,47400.0,12.4902,12.4969,12.4363,12.4497,47400.0
2012-09-26 09:55:00,18.47,18.48,18.45,18.48,20700.0,12.443,12.4497,12.4295,12.4497,20700.0
2012-09-26 10:00:00,18.47,18.48,18.43,18.48,96500.0,12.443,12.4497,12.4161,12.4497,96500.0
2012-09-26 10:05:00,18.48,18.48,18.47,18.48,38100.0,12.4497,12.4497,12.443,12.4497,38100.0
2012-09-26 10:10:00,18.49,18.5,18.47,18.48,24800.0,12.4565,12.4632,12.443,12.4497,24800.0
2012-09-26 10:15:00,18.48,18.48,18.45,18.46,80800.0,12.4497,12.4497,12.4295,12.4363,80800.0
2012-09-26 10:20:00,18.46,18.49,18.46,18.46,69900.0,12.4363,12.4565,12.4363,12.4363,69900.0
2012-09-26 10:25:00,18.46,18.46,18.41,18.41,45800.0,12.4363,12.4363,12.4026,12.4026,45800.0
2012-09-26 10:30:00,18.42,18.43,18.41,18.42,55000.0,12.4093,12.4161,12.4026,12.4093,55000.0
2012-09-26 10:35:00,18.41,18.41,18.35,18.35,39600.0,12.4026,12.4026,12.3622,12.3622,39600.0
2012-09-26 10:40:00,18.35,18.39,18.35,18.39,90300.0,12.3622,12.3891,12.3622,12.3891,90300.0
2012-09-26 10:45:00,18.39,18.39,18.38,18.39,23100.0,12.3891,12.3891,12.3824,12.3891,23100.0
2012-09-26 10:50:00,18.39,18.4,18.39,18.4,15200.0,12.3891,12.3958,12.3891,12.3958,15200.0
2012-09-26 10:55:00,18.4,18.4,18.37,18.37,65300.0,12.3958,12.3958,12.3756,12.3756,65300.0
2012-09-26 11:00:00,18.37,18.4,18.36,18.39,85900.0,12.3756,12.3958,12.3689,12.3891,85900.0
2012-09-26 11:05:00,18.39,18.43,18.39,18.43,41800.0,12.3891,12.4161,12.3891,12.4161,41800.0
2012-09-26 11:10:00,18.42,18.42,18.39,18.4,116900.0,12.4093,12.4093,12.3891,12.3958,116900.0
2012-09-26 11:15:00,18.4,18.43,18.39,18.43,66500.0,12.3958,12.4161,12.3891,12.4161,66500.0
2012-09-26 11:20:00,18.43,18.48,18.43,18.46,88500.0,12.4161,12.4497,12.4161,12.4363,88500.0
2012-09-26 11:25:00,18.47,18.48,18.47,18.47,23900.0,12.443,12.4497,12.443,12.443,23900.0
2012-09-26 11:30:00,18.48,18.48,18.44,18.45,21300.0,12.4497,12.4497,12.4228,12.4295,21300.0
2012-09-26 11:35:00,18.45,18.49,18.45,18.49,58900.0,12.4295,12.4565,12.4295,12.4565,58900.0
2012-09-26 11:40:00,18.49,18.53,18.49,18.53,54200.0,12.4565,12.4834,12.4565,12.4834,54200.0
2012-09-26 11:45:00,18.52,18.53,18.5,18.5,49800.0,12.4767,12.4834,12.4632,12.4632,49800.0
2012-09-26 11:50:00,18.5,18.5,18.5,18.5,4800.0,12.4632,12.4632,12.4632,12.4632,4800.0
2012-09-26 11:55:00,18.51,18.51,18.5,18.51,12800.0,12.47,12.47,12.4632,12.47,12800.0
2012-09-26 12:00:00,18.51,18.51,18.51,18.51,11300.0,12.47,12.47,12.47,12.47,11300.0
2012-09-26 12:05:00,18.51,18.51,18.51,18.51,300.0,12.47,12.47,12.47,12.47,300.0
2012-09-26 12:10:00,18.51,18.51,18.49,18.49,39400.0,12.47,12.47,12.4565,12.4565,39400.0
2012-09-26 12:15:00,18.49,18.5,18.49,18.49,8200.0,12.4565,12.4632,12.4565,12.4565,8200.0
2012-09-26 12:20:00,18.48,18.48,18.47,18.47,32800.0,12.4497,12.4497,12.443,12.443,32800.0
2012-09-26 12:25:00,18.48,18.48,18.46,18.46,13100.0,12.4497,12.4497,12.4363,12.4363,13100.0
2012-09-26 12:30:00,18.45,18.45,18.45,18.45,1900.0,12.4295,12.4295,12.4295,12.4295,1900.0
2012-09-26 12:35:00,18.46,18.48,18.46,18.48,16600.0,12.4363,12.4497,12.4363,12.4497,16600.0
2012-09-26 12:40:00,18.49,18.5,18.48,18.49,37400.0,12.4565,12.4632,12.4497,12.4565,37400.0
2012-09-26 12:45:00,18.49,18.49,18.47,18.47,9000.0,12.4565,12.4565,12.443,12.443,9000.0
2012-09-26 12:50:00,18.47,18.47,18.46,18.46,16500.0,12.443,12.443,12.4363,12.4363,16500.0
2012-09-26 12:55:00,18.47,18.5,18.47,18.49,30700.0,12.443,12.4632,12.443,12.4565,30700.0
2012-09-26 13:00:00,18.48,18.49,18.48,18.49,15000.0,12.4497,12.4565,12.4497,12.4565,15000.0
2012-09-26 13:05:00,18.49,18.5,18.48,18.5,76100.0,12.4565,12.4632,12.4497,12.4632,76100.0
2012-09-26 13:10:00,18.5,18.5,18.49,18.49,10700.0,12.4632,12.4632,12.4565,12.4565,10700.0
2012-09-26 13:15:00,18.48,18.5,18.48,18.5,35900.0,12.4497,12.4632,12.4497,12.4632,35900.0
2012-09-26 13:20:00,18.5,18.54,18.5,18.54,26300.0,12.4632,12.4902,12.4632,12.4902,26300.0
2012-09-26 13:25:00,18.54,18.56,18.53,18.55,31000.0,12.4902,12.5036,12.4834,12.4969,31000.0
2012-09-26 13:30:00,18.55,18.56,18.54,18.54,41100.0,12.4969,12.5036,12.4902,12.4902,41100.0
2012-09-26 13:35:00,18.54,18.54,18.53,18.53,30500.0,12.4902,12.4902,12.4834,12.4834,30500.0
2012-09-26 13:40:00,18.53,18.53,18.52,18.52,15800.0,12.4834,12.4834,12.4767,12.4767,15800.0
2012-09-26 13:45:00,18.53,18.53,18.51,18.51,23600.0,12.4834,12.4834,12.47,12.47,23600.0
2012-09-26 13:50:00,18.51,18.51,18.49,18.49,22500.0,12.47,12.47,12.4565,12.4565,22500.0
2012-09-26 13:55:00,18.48,18.48,18.44,18.44,10600.0,12.4497,12.4497,12.4228,12.4228,10600.0
2012-09-26 14:00:00,18.45,18.53,18.45,18.52,63200.0,12.4295,12.4834,12.4295,12.4767,63200.0
2012-09-26 14:05:00,18.52,18.53,18.52,18.52,25900.0,12.4767,12.4834,12.4767,12.4767,25900.0
2012-09-26 14:10:00,18.53,18.53,18.52,18.52,10800.0,12.4834,12.4834,12.4767,12.4767,10800.0
2012-09-26 14:15:00,18.52,18.54,18.52,18.54,8300.0,12.4767,12.4902,12.4767,12.4902,8300.0
2012-09-26 14:20:00,18.55,18.57,18.54,18.54,57100.0,12.4969,12.5104,12.4902,12.4902,57100.0
2012-09-26 14:25:00,18.55,18.56,18.54,18.55,27700.0,12.4969,12.5036,12.4902,12.4969,27700.0
2012-09-26 14:30:00,18.54,18.55,18.52,18.54,31800.0,12.4902,12.4969,12.4767,12.4902,31800.0
2012-09-26 14:35:00,18.55,18.55,18.52,18.52,11900.0,12.4969,12.4969,12.4767,12.4767,11900.0
2012-09-26 14:40:00,18.53,18.53,18.52,18.53,12800.0,12.4834,12.4834,12.4767,12.4834,12800.0
2012-09-26 14:45:00,18.53,18.53,18.53,18.53,11200.0,12.4834,12.4834,12.4834,12.4834,11200.0
2012-09-26 14:50:00,18.53,18.55,18.53,18.55,34700.0,12.4834,12.4969,12.4834,12.4969,34700.0
2012-09-26 14:55:00,18.55,18.58,18.55,18.58,11400.0,12.4969,12.5171,12.4969,12.5171,11400.0
2012-09-26 15:00:00,18.58,18.58,18.55,18.55,29400.0,12.5171,12.5171,12.4969,12.4969,29400.0
2012-09-26 15:05:00,18.56,18.56,18.53,18.55,36500.0,12.5036,12.5036,12.4834,12.4969,36500.0
2012-09-26 15:10:00,18.55,18.56,18.54,18.56,19300.0,12.4969,12.5036,12.4902,12.5036,19300.0
2012-09-26 15:15:00,18.56,18.58,18.56,18.58,37000.0,12.5036,12.5171,12.5036,12.5171,37000.0
2012-09-26 15:20:00,18.58,18.58,18.56,18.56,33800.0,12.5171,12.5171,12.5036,12.5036,33800.0
2012-09-26 15:25:00,18.56,18.57,18.56,18.57,5100.0,12.5036,12.5104,12.5036,12.5104,5100.0
2012-09-26 15:30:00,18.56,18.56,18.53,18.53,32300.0,12.5036,12.5036,12.4834,12.4834,32300.0
2012-09-26 15:35:00,18.53,18.55,18.52,18.54,38200.0,12.4834,12.4969,12.4767,12.4902,38200.0
2012-09-26 15:40:00,18.55,18.55,18.54,18.55,29900.0,12.4969,12.4969,12.4902,12.4969,29900.0
2012-09-26 15:45:00,18.56,18.56,18.54,18.54,25100.0,12.5036,12.5036,12.4902,12.4902,25100.0
2012-09-26 15:50:00,18.55,18.58,18.54,18.58,33000.0,12.4969,12.5171,12.4902,12.5171,33000.0
2012-09-26 15:55:00,18.57,18.58,18.56,18.58,62800.0,12.5104,12.5171,12.5036,12.5171,62800.0
2012-09-27 09:30:00,18.69,18.74,18.56,18.61,73600.0,12.5912,12.6249,12.5036,12.5373,73600.0
2012-09-27 09:35:00,18.61,18.62,18.59,18.6,43500.0,12.5373,12.5441,12.5238,12.5306,43500.0
2012-09-27 09:40:00,18.6,18.6,18.57,18.6,34200.0,12.5306,12.5306,12.5104,12.5306,34200.0
2012-09-27 09:45:00,18.59,18.6,18.57,18.57,31200.0,12.5238,12.5306,12.5104,12.5104,31200.0
2012-09-27 09:50:00,18.57,18.6,18.57,18.59,38600.0,12.5104,12.5306,12.5104,12.5238,38600.0
2012-09-27 09:55:00,18.59,18.61,18.58,18.61,39700.0,12.5238,12.5373,12.5171,12.5373,39700.0
2012-09-27 10:00:00,18.62,18.66,18.6,18.61,35300.0,12.5441,12.571,12.5306,12.5373,35300.0
2012-09-27 10:05:00,18.61,18.61,18.59,18.59,24100.0,12.5373,12.5373,12.5238,12.5238,24100.0
2012-09-27 10:10:00,18.59,18.6,18.58,18.6,58300.0,12.5238,12.5306,12.5171,12.5306,58300.0
2012-09-27 10:15:00,18.59,18.61,18.58,18.6,29700.0,12.5238,12.5373,12.5171,12.5306,29700.0
2012-09-27 10:20:00,18.61,18.63,18.61,18.63,33800.0,12.5373,12.5508,12.5373,12.5508,33800.0
2012-09-27 10:25:00,18.63,18.63,18.59,18.59,24200.0,12.5508,12.5508,12.5238,12.5238,24200.0
2012-09-27 10:30:00,18.59,18.61,18.59,18.61,69000.0,12.5238,12.5373,12.5238,12.5373,69000.0
2012-09-27 10:35:00,18.6,18.62,18.6,18.6,42900.0,12.5306,12.5441,12.5306,12.5306,42900.0
2012-09-27 10:40:00,18.6,18.63,18.6,18.63,48800.0,12.5306,12.5508,12.5306,12.5508,48800.0
2012-09-27 10:45:00,18.64,18.68,18.63,18.68,76800.0,12.5575,12.5845,12.5508,12.5845,76800.0
2012-09-27 10:50:00,18.68,18.68,18.64,18.64,43700.0,12.5845,12.5845,12.5575,12.5575,43700.0
2012-09-27 10:55:00,18.63,18.64,18.61,18.63,36600.0,12.5508,12.5575,12.5373,12.5508,36600.0
2012-09-27 11:00:00,18.63,18.65,18.62,18.62,31100.0,12.5508,12.5643,12.5441,12.5441,31100.0
2012-09-27 11:05:00,18.61,18.61,18.58,18.58,31500.0,12.5373,12.5373,12.5171,12.5171,31500.0
2012-09-27 11:10:00,18.58,18.58,18.57,18.58,18800.0,12.5171,12.5171,12.5104,12.5171,18800.0
2012-09-27 11:15:00,18.58,18.59,18.58,18.59,7600.0,12.5171,12.5238,12.5171,12.5238,7600.0
2012-09-27 11:20:00,18.59,18.61,18.58,18.58,49300.0,12.5238,12.5373,12.5171,12.5171,49300.0
2012-09-27 11:25:00,18.58,18.59,18.55,18.59,78900.0,12.5171,12.5238,12.4969,12.5238,78900.0
2012-09-27 11:30:00,18.59,18.59,18.57,18.57,20000.0,12.5238,12.5238,12.5104,12.5104,20000.0
2012-09-27 11:35:00,18.57,18.58,18.57,18.57,14000.0,12.5104,12.5171,12.5104,12.5104,14000.0
2012-09-27 11:40:00,18.57,18.57,18.55,18.55,27300.0,12.5104,12.5104,12.4969,12.4969,27300.0
2012-09-27 11:45:00,18.55,18.57,18.55,18.56,37700.0,12.4969,12.5104,12.4969,12.5036,37700.0
2012-09-27 11:50:00,18.56,18.58,18.56,18.58,5200.0,12.5036,12.5171,12.5036,12.5171,5200.0
2012-09-27 11:55:00,18.58,18.62,18.57,18.62,160700.0,12.5171,12.5441,12.5104,12.5441,160700.0
2012-09-27 12:00:00,18.63,18.66,18.63,18.66,31100.0,12.5508,12.571,12.5508,12.571,31100.0
2012-09-27 12:05:00,18.66,18.67,18.63,18.65,313700.0,12.571,12.5777,12.5508,12.5643,313700.0
2012-09-27 12:10:00,18.65,18.65,18.64,18.64,74500.0,12.5643,12.5643,12.5575,12.5575,74500.0
2012-09-27 12:15:00,18.64,18.65,18.63,18.64,17600.0,12.5575,12.5643,12.5508,12.5575,17600.0
2012-09-27 12:20:00,18.65,18.65,18.64,18.64,14500.0,12.5643,12.5643,12.5575,12.5575,14500.0
2012-09-27 12:25:00,18.65,18.69,18.65,18.69,23300.0,12.5643,12.5912,12.5643,12.5912,23300.0
2012-09-27 12:30:00,18.68,18.7,18.68,18.68,24400.0,12.5845,12.598,12.5845,12.5845,24400.0
2012-09-27 12:35:00,18.68,18.68,18.68,18.68,4400.0,12.5845,12.5845,12.5845,12.5845,4400.0
2012-09-27 12:40:00,18.69,18.7,18.69,18.7,24000.0,12.5912,12.598,12.5912,12.598,24000.0
2012-09-27 12:45:00,18.71,18.72,18.71,18.72,10100.0,12.6047,12.6114,12.6047,12.6114,10100.0
2012-09-27 12:50:00,18.72,18.73,18.72,18.73,6700.0,12.6114,12.6182,12.6114,12.6182,6700.0
2012-09-27 12:55:00,18.73,18.75,18.73,18.74,25400.0,12.6182,12.6316,12.6182,12.6249,25400.0
2012-09-27 13:00:00,18.73,18.73,18.73,18.73,300.0,12.6182,12.6182,12.6182,12.6182,300.0
2012-09-27 13:05:00,18.74,18.74,18.73,18.74,28100.0,12.6249,12.6249,12.6182,12.6249,28100.0
2012-09-27 13:10:00,18.74,18.74,18.74,18.74,400.0,12.6249,12.6249,12.6249,12.6249,400.0
2012-09-27 13:15:00,18.74,18.75,18.74,18.75,9000.0,12.6249,12.6316,12.6249,12.6316,9000.0
2012-09-27 13:20:00,18.75,18.75,18.75,18.75,1600.0,12.6316,12.6316,12.6316,12.6316,1600.0
2012-09-27 13:25:00,18.75,18.76,18.75,18.75,9600.0,12.6316,12.6384,12.6316,12.6316,9600.0
2012-09-27 13:30:00,18.76,18.77,18.76,18.77,9900.0,12.6384,12.6451,12.6384,12.6451,9900.0
2012-09-27 13:35:00,18.78,18.8,18.78,18.8,11200.0,12.6518,12.6653,12.6518,12.6653,11200.0
2012-09-27 13:40:00,18.8,18.82,18.8,18.8,45500.0,12.6653,12.6788,12.6653,12.6653,45500.0
2012-09-27 13:45:00,18.8,18.8,18.8,18.8,4300.0,12.6653,12.6653,12.6653,12.6653,4300.0
2012-09-27 13:50:00,18.8,18.8,18.8,18.8,2000.0,12.6653,12.6653,12.6653,12.6653,2000.0
2012-09-27 13:55:00,18.79,18.83,18.79,18.82,33800.0,12.6586,12.6855,12.6586,12.6788,33800.0
2012-09-27 14:00:00,18.81,18.84,18.81,18.82,61100.0,12.6721,12.6923,12.6721,12.6788,61100.0
2012-09-27 14:05:00,18.82,18.83,18.81,18.82,27400.0,12.6788,12.6855,12.6721,12.6788,27400.0
2012-09-27 14:10:00,18.82,18.84,18.82,18.84,6100.0,12.6788,12.6923,12.6788,12.6923,6100.0
2012-09-27 14:15:00,18.84,18.84,18.83,18.83,1500.0,12.6923,12.6923,12.6855,12.6855,1500.0
2012-09-27 14:20:00,18.83,18.84,18.83,18.83,4300.0,12.6855,12.6923,12.6855,12.6855,4300.0
2012-09-27 14:25:00,18.83,18.85,18.83,18.84,18700.0,12.6855,12.699,12.6855,12.6923,18700.0
2012-09-27 14:30:00,18.84,18.84,18.82,18.82,14400.0,12.6923,12.6923,12.6788,12.6788,14400.0
2012-09-27 14:35:00,18.83,18.84,18.82,18.83,9700.0,12.6855,12.6923,12.6788,12.6855,9700.0
2012-09-27 14:40:00,18.82,18.87,18.82,18.87,70200.0,12.6788,12.7125,12.6788,12.7125,70200.0
2012-09-27 14:45:00,18.87,18.87,18.85,18.85,13600.0,12.7125,12.7125,12.699,12.699,13600.0
2012-09-27 14:50:00,18.86,18.86,18.84,18.84,20400.0,12.7057,12.7057,12.6923,12.6923,20400.0
2012-09-27 14:55:00,18.83,18.84,18.83,18.84,31000.0,12.6855,12.6923,12.6855,12.6923,31000.0
2012-09-27 15:00:00,18.84,18.86,18.83,18.85,62600.0,12.6923,12.7057,12.6855,12.699,62600.0
2012-09-27 15:05:00,18.85,18.85,18.85,18.85,100.0,12.699,12.699,12.699,12.699,100.0
2012-09-27 15:10:00,18.85,18.85,18.84,18.85,19100.0,12.699,12.699,12.6923,12.699,19100.0
2012-09-27 15:15:00,18.84,18.84,18.82,18.82,14700.0,12.6923,12.6923,12.6788,12.6788,14700.0
2012-09-27 15:20:00,18.82,18.83,18.82,18.83,33600.0,12.6788,12.6855,12.6788,12.6855,33600.0
2012-09-27 15:25:00,18.83,18.87,18.83,18.87,45500.0,12.6855,12.7125,12.6855,12.7125,45500.0
2012-09-27 15:30:00,18.86,18.86,18.84,18.85,36300.0,12.7057,12.7057,12.6923,12.699,36300.0
2012-09-27 15:35:00,18.85,18.85,18.83,18.85,23000.0,12.699,12.699,12.6855,12.699,23000.0
2012-09-27 15:40:00,18.84,18.84,18.81,18.81,67500.0,12.6923,12.6923,12.6721,12.6721,67500.0
2012-09-27 15:45:00,18.82,18.82,18.78,18.8,96100.0,12.6788,12.6788,12.6518,12.6653,96100.0
2012-09-27 15:50:00,18.81,18.81,18.79,18.8,52400.0,12.6721,12.6721,12.6586,12.6653,52400.0
2012-09-27 15:55:00,18.8,18.8,18.78,18.79,69100.0,12.6653,12.6653,12.6518,12.6586,69100.0
2012-09-28 09:30:00,19.01,19.14,19.01,19.14,237600.0,12.8068,12.8944,12.8068,12.8944,237600.0
2012-09-28 09:35:00,19.14,19.2,19.13,19.2,190300.0,12.8944,12.9348,12.8876,12.9348,190300.0
2012-09-28 09:40:00,19.19,19.2,19.13,19.13,139800.0,12.9281,12.9348,12.8876,12.8876,139800.0
2012-09-28 09:45:00,19.14,19.15,19.08,19.1,276300.0,12.8944,12.9011,12.854,12.8674,276300.0
2012-09-28 09:50:00,19.1,19.12,19.06,19.12,107100.0,12.8674,12.8809,12.8405,12.8809,107100.0
2012-09-28 09:55:00,19.11,19.19,19.08,19.17,166600.0,12.8742,12.9281,12.854,12.9146,166600.0
2012-09-28 10:00:00,19.18,19.25,19.18,19.25,126200.0,12.9213,12.9685,12.9213,12.9685,126200.0
2012-09-28 10:05:00,19.25,19.25,19.2,19.2,87300.0,12.9685,12.9685,12.9348,12.9348,87300.0
2012-09-28 10:10:00,19.21,19.22,19.16,19.21,121000.0,12.9415,12.9483,12.9078,12.9415,121000.0
2012-09-28 10:15:00,19.22,19.22,19.16,19.16,71600.0,12.9483,12.9483,12.9078,12.9078,71600.0
2012-09-28 10:20:00,19.16,19.16,19.13,19.14,56700.0,12.9078,12.9078,12.8876,12.8944,56700.0
2012-09-28 10:25:00,19.13,19.15,19.11,19.15,155500.0,12.8876,12.9011,12.8742,12.9011,155500.0
2012-09-28 10:30:00,19.15,19.16,19.13,19.15,99600.0,12.9011,12.9078,12.8876,12.9011,99600.0
2012-09-28 10:35:00,19.14,19.14,19.11,19.13,72300.0,12.8944,12.8944,12.8742,12.8876,72300.0
2012-09-28 10:40:00,19.13,19.15,19.13,19.15,55400.0,12.8876,12.9011,12.8876,12.9011,55400.0
2012-09-28 10:45:00,19.16,19.2,19.16,19.19,102700.0,12.9078,12.9348,12.9078,12.9281,102700.0
2012-09-28 10:50:00,19.2,19.23,19.19,19.19,71100.0,12.9348,12.955,12.9281,12.9281,71100.0
2012-09-28 10:55:00,19.19,19.19,19.17,19.19,37200.0,12.9281,12.9281,12.9146,12.9281,37200.0
2012-09-28 11:00:00,19.19,19.19,19.18,19.19,39300.0,12.9281,12.9281,12.9213,12.9281,39300.0
2012-09-28 11:05:00,19.18,19.24,19.18,19.24,72600.0,12.9213,12.9617,12.9213,12.9617,72600.0
2012-09-28 11:10:00,19.24,19.24,19.19,19.19,88600.0,12.9617,12.9617,12.9281,12.9281,88600.0
2012-09-28 11:15:00,19.19,19.2,19.18,19.19,30700.0,12.9281,12.9348,12.9213,12.9281,30700.0
2012-09-28 11:20:00,19.18,19.19,19.17,19.18,54500.0,12.9213,12.9281,12.9146,12.9213,54500.0
2012-09-28 11:25:00,19.18,19.18,19.15,19.15,62600.0,12.9213,12.9213,12.9011,12.9011,62600.0
2012-09-28 11:30:00,19.15,19.18,19.15,19.17,43200.0,12.9011,12.9213,12.9011,12.9146,43200.0
2012-09-28 11:35:00,19.17,19.17,19.15,19.17,134600.0,12.9146,12.9146,12.9011,12.9146,134600.0
2012-09-28 11:40:00,19.17,19.18,19.17,19.18,5900.0,12.9146,12.9213,12.9146,12.9213,5900.0
2012-09-28 11:45:00,19.18,19.21,19.18,19.2,36600.0,12.9213,12.9415,12.9213,12.9348,36600.0
2012-09-28 11:50:00,19.2,19.22,19.19,19.22,46600.0,12.9348,12.9483,12.9281,12.9483,46600.0
2012-09-28 11:55:00,19.22,19.22,19.22,19.22,900.0,12.9483,12.9483,12.9483,12.9483,900.0
2012-09-28 12:00:00,19.22,19.23,19.22,19.22,57500.0,12.9483,12.955,12.9483,12.9483,57500.0
2012-09-28 12:05:00,19.22,19.23,19.22,19.22,12500.0,12.9483,12.955,12.9483,12.9483,12500.0
2012-09-28 12:10:00,19.22,19.25,19.22,19.24,69200.0,12.9483,12.9685,12.9483,12.9617,69200.0
2012-09-28 12:15:00,19.24,19.26,19.23,19.26,57400.0,12.9617,12.9752,12.955,12.9752,57400.0
2012-09-28 12:20:00,19.26,19.27,19.26,19.27,61300.0,12.9752,12.982,12.9752,12.982,61300.0
2012-09-28 12:25:00,19.28,19.3,19.28,19.3,65900.0,12.9887,13.0022,12.9887,13.0022,65900.0
2012-09-28 12:30:00,19.3,19.34,19.29,19.34,75600.0,13.0022,13.0291,12.9954,13.0291,75600.0
2012-09-28 12:35:00,19.34,19.36,19.33,19.34,99100.0,13.0291,13.0426,13.0224,13.0291,99100.0
2012-09-28 12:40:00,19.33,19.33,19.31,19.32,18300.0,13.0224,13.0224,13.0089,13.0156,18300.0
2012-09-28 12:45:00,19.32,19.33,19.32,19.32,20500.0,13.0156,13.0224,13.0156,13.0156,20500.0
2012-09-28 12:50:00,19.31,19.32,19.27,19.27,78500.0,13.0089,13.0156,12.982,12.982,78500.0
2012-09-28 12:55:00,19.27,19.27,19.25,19.25,26600.0,12.982,12.982,12.9685,12.9685,26600.0
2012-09-28 13:00:00,19.25,19.25,19.23,19.23,31300.0,12.9685,12.9685,12.955,12.955,31300.0
2012-09-28 13:05:00,19.23,19.24,19.2,19.2,50600.0,12.955,12.9617,12.9348,12.9348,50600.0
2012-09-28 13:10:00,19.19,19.2,19.17,19.18,17600.0,12.9281,12.9348,12.9146,12.9213,17600.0
2012-09-28 13:15:00,19.17,19.21,19.17,19.21,26100.0,12.9146,12.9415,12.9146,12.9415,26100.0
2012-09-28 13:20:00,19.21,19.22,19.19,19.2,68600.0,12.9415,12.9483,12.9281,12.9348,68600.0
2012-09-28 13:25:00,19.2,19.21,19.2,19.21,3300.0,12.9348,12.9415,12.9348,12.9415,3300.0
2012-09-28 13:30:00,19.21,19.25,19.21,19.25,82400.0,12.9415,12.9685,12.9415,12.9685,82400.0
2012-09-28 13:35:00,19.25,19.29,19.25,19.29,51600.0,12.9685,12.9954,12.9685,12.9954,51600.0
2012-09-28 13:40:00,19.29,19.29,19.27,19.28,36200.0,12.9954,12.9954,12.982,12.9887,36200.0
2012-09-28 13:45:00,19.27,19.27,19.25,19.25,22000.0,12.982,12.982,12.9685,12.9685,22000.0
2012-09-28 13:50:00,19.25,19.25,19.23,19.23,15800.0,12.9685,12.9685,12.955,12.955,15800.0
2012-09-28 13:55:00,19.23,19.23,19.21,19.21,4800.0,12.955,12.955,12.9415,12.9415,4800.0
2012-09-28 14:00:00,19.22,19.24,19.2,19.22,59000.0,12.9483,12.9617,12.9348,12.9483,59000.0
2012-09-28 14:05:00,19.22,19.22,19.18,19.2,87000.0,12.9483,12.9483,12.9213,12.9348,87000.0
2012-09-28 14:10:00,19.21,19.21,19.18,19.18,21500.0,12.9415,12.9415,12.9213,12.9213,21500.0
2012-09-28 14:15:00,19.18,19.18,19.16,19.18,67400.0,12.9213,12.9213,12.9078,12.9213,67400.0
2012-09-28 14:20:00,19.18,19.18,19.16,19.16,57300.0,12.9213,12.9213,12.9078,12.9078,57300.0
2012-09-28 14:25:00,19.17,19.18,19.16,19.16,48500.0,12.9146,12.9213,12.9078,12.9078,48500.0
2012-09-28 14:30:00,19.15,19.15,19.12,19.13,29300.0,12.9011,12.9011,12.8809,12.8876,29300.0
2012-09-28 14:35:00,19.13,19.14,19.11,19.14,75300.0,12.8876,12.8944,12.8742,12.8944,75300.0
2012-09-28 14:40:00,19.14,19.15,19.14,19.15,61100.0,12.8944,12.9011,12.8944,12.9011,61100.0
2012-09-28 14:45:00,19.15,19.2,19.15,19.19,161700.0,12.9011,12.9348,12.9011,12.9281,161700.0
2012-09-28 14:50:00,19.19,19.24,19.19,19.23,197300.0,12.9281,12.9617,12.9281,12.955,197300.0
2012-09-28 14:55:00,19.22,19.26,19.21,19.24,193400.0,12.9483,12.9752,12.9415,12.9617,193400.0
2012-09-28 15:00:00,19.24,19.24,19.22,19.22,82200.0,12.9617,12.9617,12.9483,12.9483,82200.0
2012-09-28 15:05:00,19.23,19.23,19.19,19.2,38300.0,12.955,12.955,12.9281,12.9348,38300.0
2012-09-28 15:10:00,19.19,19.19,19.18,19.19,31800.0,12.9281,12.9281,12.9213,12.9281,31800.0
2012-09-28 15:15:00,19.19,19.21,19.16,19.16,68600.0,12.9281,12.9415,12.9078,12.9078,68600.0
2012-09-28 15:20:00,19.17,19.17,19.16,19.16,5600.0,12.9146,12.9146,12.9078,12.9078,5600.0
2012-09-28 15:25:00,19.16,19.16,19.12,19.12,77500.0,12.9078,12.9078,12.8809,12.8809,77500.0
2012-09-28 15:30:00,19.13,19.14,19.11,19.11,59300.0,12.8876,12.8944,12.8742,12.8742,59300.0
2012-09-28 15:35:00,19.11,19.14,19.09,19.11,124800.0,12.8742,12.8944,12.8607,12.8742,124800.0
2012-09-28 15:40:00,19.11,19.13,19.1,19.1,61200.0,12.8742,12.8876,12.8674,12.8674,61200.0
2012-09-28 15:45:00,19.1,19.16,19.1,19.15,95400.0,12.8674,12.9078,12.8674,12.9011,95400.0
2012-09-28 15:50:00,19.15,19.15,19.1,19.1,142100.0,12.9011,12.9011,12.8674,12.8674,142100.0
2012-09-28 15:55:00,19.1,19.12,19.09,19.09,164400.0,12.8674,12.8809,12.8607,12.8607,164400.0
2012-10-01 09:30:00,19.23,19.29,19.2,19.29,61600.0,12.955,12.9954,12.9348,12.9954,61600.0
2012-10-01 09:35:00,19.3,19.34,19.25,19.28,119600.0,13.0022,13.0291,12.9685,12.9887,119600.0
2012-10-01 09:40:00,19.28,19.31,19.23,19.28,70700.0,12.9887,13.0089,12.955,12.9887,70700.0
2012-10-01 09:45:00,19.29,19.3,19.24,19.24,66500.0,12.9954,13.0022,12.9617,12.9617,66500.0
2012-10-01 09:50:00,19.23,19.23,19.15,19.15,52100.0,12.955,12.955,12.9011,12.9011,52100.0
2012-10-01 09:55:00,19.16,19.17,19.16,19.17,70800.0,12.9078,12.9146,12.9078,12.9146,70800.0
2012-10-01 10:00:00,19.18,19.39,19.18,19.39,239000.0,12.9213,13.0628,12.9213,13.0628,239000.0
2012-10-01 10:05:00,19.39,19.4,19.35,19.35,182000.0,13.0628,13.0695,13.0358,13.0358,182000.0
2012-10-01 10:10:00,19.34,19.39,19.34,19.36,83300.0,13.0291,13.0628,13.0291,13.0426,83300.0
2012-10-01 10:15:00,19.36,19.36,19.34,19.34,35600.0,13.0426,13.0426,13.0291,13.0291,35600.0
2012-10-01 10:20:00,19.34,19.34,19.32,19.32,20900.0,13.0291,13.0291,13.0156,13.0156,20900.0
2012-10-01 10:25:00,19.32,19.33,19.3,19.3,19300.0,13.0156,13.0224,13.0022,13.0022,19300.0
2012-10-01 10:30:00,19.3,19.3,19.26,19.29,57600.0,13.0022,13.0022,12.9752,12.9954,57600.0
2012-10-01 10:35:00,19.3,19.31,19.3,19.3,29500.0,13.0022,13.0089,13.0022,13.0022,29500.0
2012-10-01 10:40:00,19.3,19.3,19.25,19.25,60500.0,13.0022,13.0022,12.9685,12.9685,60500.0
2012-10-01 10:45:00,19.25,19.26,19.18,19.18,73400.0,12.9685,12.9752,12.9213,12.9213,73400.0
2012-10-01 10:50:00,19.18,19.18,19.15,19.17,66100.0,12.9213,12.9213,12.9011,12.9146,66100.0
2012-10-01 10:55:00,19.18,19.22,19.18,19.21,62600.0,12.9213,12.9483,12.9213,12.9415,62600.0
2012-10-01 11:00:00,19.22,19.24,19.22,19.23,64300.0,12.9483,12.9617,12.9483,12.955,64300.0
2012-10-01 11:05:00,19.24,19.25,19.23,19.23,42300.0,12.9617,12.9685,12.955,12.955,42300.0
2012-10-01 11:10:00,19.23,19.25,19.21,19.23,101600.0,12.955,12.9685,12.9415,12.955,101600.0
2012-10-01 11:15:00,19.23,19.23,19.2,19.2,34500.0,12.955,12.955,12.9348,12.9348,34500.0
2012-10-01 11:20:00,19.2,19.2,19.18,19.19,52100.0,12.9348,12.9348,12.9213,12.9281,52100.0
2012-10-01 11:25:00,19.19,19.21,19.16,19.16,73600.0,12.9281,12.9415,12.9078,12.9078,73600.0
2012-10-01 11:30:00,19.16,19.16,19.14,19.15,30700.0,12.9078,12.9078,12.8944,12.9011,30700.0
2012-10-01 11:35:00,19.15,19.15,19.15,19.15,1400.0,12.9011,12.9011,12.9011,12.9011,1400.0
2012-10-01 11:40:00,19.14,19.15,19.14,19.15,26900.0,12.8944,12.9011,12.8944,12.9011,26900.0
2012-10-01 11:45:00,19.14,19.15,19.12,19.12,18500.0,12.8944,12.9011,12.8809,12.8809,18500.0
2012-10-01 11:50:00,19.12,19.12,19.09,19.09,17300.0,12.8809,12.8809,12.8607,12.8607,17300.0
2012-10-01 11:55:00,19.09,19.11,19.08,19.1,33300.0,12.8607,12.8742,12.854,12.8674,33300.0
2012-10-01 12:00:00,19.1,19.11,19.1,19.1,20700.0,12.8674,12.8742,12.8674,12.8674,20700.0
2012-10-01 12:05:00,19.1,19.1,19.08,19.09,19000.0,12.8674,12.8674,12.854,12.8607,19000.0
2012-10-01 12:10:00,19.09,19.09,19.08,19.08,11000.0,12.8607,12.8607,12.854,12.854,11000.0
2012-10-01 12:15:00,19.08,19.09,19.07,19.07,23600.0,12.854,12.8607,12.8472,12.8472,23600.0
2012-10-01 12:20:00,19.07,19.08,19.06,19.06,73700.0,12.8472,12.854,12.8405,12.8405,73700.0
2012-10-01 12:25:00,19.07,19.1,19.07,19.1,24600.0,12.8472,12.8674,12.8472,12.8674,24600.0
2012-10-01 12:30:00,19.1,19.1,19.07,19.07,32600.0,12.8674,12.8674,12.8472,12.8472,32600.0
2012-10-01 12:35:00,19.07,19.09,19.07,19.09,15200.0,12.8472,12.8607,12.8472,12.8607,15200.0
2012-10-01 12:40:00,19.09,19.1,19.09,19.09,1800.0,12.8607,12.8674,12.8607,12.8607,1800.0
2012-10-01 12:45:00,19.09,19.1,19.05,19.05,31200.0,12.8607,12.8674,12.8337,12.8337,31200.0
2012-10-01 12:50:00,19.05,19.06,19.01,19.01,41700.0,12.8337,12.8405,12.8068,12.8068,41700.0
2012-10-01 12:55:00,19.01,19.02,19.01,19.02,4200.0,12.8068,12.8135,12.8068,12.8135,4200.0
2012-10-01 13:00:00,19.02,19.02,19.0,19.0,72700.0,12.8135,12.8135,12.8001,12.8001,72700.0
2012-10-01 13:05:00,19.0,19.02,19.0,19.0,24000.0,12.8001,12.8135,12.8001,12.8001,24000.0
2012-10-01 13:10:00,19.0,19.0,18.96,18.98,93300.0,12.8001,12.8001,12.7731,12.7866,93300.0
2012-10-01 13:15:00,18.97,19.0,18.97,19.0,55600.0,12.7798,12.8001,12.7798,12.8001,55600.0
2012-10-01 13:20:00,18.99,19.02,18.99,19.02,25500.0,12.7933,12.8135,12.7933,12.8135,25500.0
2012-10-01 13:25:00,19.02,19.04,19.02,19.04,48500.0,12.8135,12.827,12.8135,12.827,48500.0
2012-10-01 13:30:00,19.03,19.04,19.0,19.02,36100.0,12.8203,12.827,12.8001,12.8135,36100.0
2012-10-01 13:35:00,19.02,19.03,19.02,19.02,26900.0,12.8135,12.8203,12.8135,12.8135,26900.0
2012-10-01 13:40:00,19.01,19.01,18.98,19.0,32800.0,12.8068,12.8068,12.7866,12.8001,32800.0
2012-10-01 13:45:00,19.0,19.05,19.0,19.05,51500.0,12.8001,12.8337,12.8001,12.8337,51500.0
2012-10-01 13:50:00,19.05,19.05,19.05,19.05,17500.0,12.8337,12.8337,12.8337,12.8337,17500.0
2012-10-01 13:55:00,19.05,19.08,19.05,19.06,55600.0,12.8337,12.854,12.8337,12.8405,55600.0
2012-10-01 14:00:00,19.06,19.08,19.06,19.08,46800.0,12.8405,12.854,12.8405,12.854,46800.0
2012-10-01 14:05:00,19.07,19.08,19.06,19.07,34200.0,12.8472,12.854,12.8405,12.8472,34200.0
2012-10-01 14:10:00,19.08,19.09,19.07,19.08,32900.0,12.854,12.8607,12.8472,12.854,32900.0
2012-10-01 14:15:00,19.08,19.08,19.07,19.07,50200.0,12.854,12.854,12.8472,12.8472,50200.0
2012-10-01 14:20:00,19.07,19.08,19.05,19.05,36900.0,12.8472,12.854,12.8337,12.8337,36900.0
2012-10-01 14:25:00,19.04,19.04,19.0,19.01,41000.0,12.827,12.827,12.8001,12.8068,41000.0
2012-10-01 14:30:00,19.02,19.04,19.02,19.04,16800.0,12.8135,12.827,12.8135,12.827,16800.0
2012-10-01 14:35:00,19.03,19.07,19.03,19.06,20800.0,12.8203,12.8472,12.8203,12.8405,20800.0
2012-10-01 14:40:00,19.07,19.09,19.07,19.09,6200.0,12.8472,12.8607,12.8472,12.8607,6200.0
2012-10-01 14:45:00,19.08,19.08,19.08,19.08,7800.0,12.854,12.854,12.854,12.854,7800.0
2012-10-01 14:50:00,19.08,19.09,19.07,19.08,68600.0,12.854,12.8607,12.8472,12.854,68600.0
2012-10-01 14:55:00,19.08,19.08,19.07,19.08,6900.0,12.854,12.854,12.8472,12.854,6900.0
2012-10-01 15:00:00,19.08,19.08,19.04,19.05,13700.0,12.854,12.854,12.827,12.8337,13700.0
2012-10-01 15:05:00,19.05,19.06,19.04,19.06,26900.0,12.8337,12.8405,12.827,12.8405,26900.0
2012-10-01 15:10:00,19.06,19.06,19.0,19.0,45100.0,12.8405,12.8405,12.8001,12.8001,45100.0
2012-10-01 15:15:00,19.0,19.02,18.99,18.99,55700.0,12.8001,12.8135,12.7933,12.7933,55700.0
2012-10-01 15:20:00,19.0,19.0,18.95,18.95,75800.0,12.8001,12.8001,12.7664,12.7664,75800.0
2012-10-01 15:25:00,18.95,18.98,18.94,18.98,113400.0,12.7664,12.7866,12.7596,12.7866,113400.0
2012-10-01 15:30:00,18.98,18.98,18.96,18.97,56700.0,12.7866,12.7866,12.7731,12.7798,56700.0
2012-10-01 15:35:00,18.97,18.99,18.95,18.99,54900.0,12.7798,12.7933,12.7664,12.7933,54900.0
2012-10-01 15:40:00,18.99,19.03,18.99,19.01,108200.0,12.7933,12.8203,12.7933,12.8068,108200.0
2012-10-01 15:45:00,19.01,19.01,19.0,19.0,56700.0,12.8068,12.8068,12.8001,12.8001,56700.0
2012-10-01 15:50:00,19.0,19.0,18.98,19.0,101700.0,12.8001,12.8001,12.7866,12.8001,101700.0
2012-10-01 15:55:00,19.0,19.04,19.0,19.03,231100.0,12.8001,12.827,12.8001,12.8203,231100.0
2012-10-02 09:30:00,19.1,19.13,19.07,19.12,100100.0,12.9629,12.9833,12.9425,12.9765,100100.0
2012-10-02 09:35:00,19.12,19.13,19.01,19.01,90200.0,12.9765,12.9833,12.9018,12.9018,90200.0
2012-10-02 09:40:00,19.0,19.01,18.95,18.95,84400.0,12.895,12.9018,12.8611,12.8611,84400.0
2012-10-02 09:45:00,18.95,18.97,18.93,18.94,60600.0,12.8611,12.8747,12.8475,12.8543,60600.0
2012-10-02 09:50:00,18.94,18.94,18.88,18.92,101600.0,12.8543,12.8543,12.8136,12.8407,101600.0
2012-10-02 09:55:00,18.91,19.0,18.9,18.99,146800.0,12.8339,12.895,12.8272,12.8882,146800.0
2012-10-02 10:00:00,18.99,18.99,18.85,18.86,87000.0,12.8882,12.8882,12.7932,12.8,87000.0
2012-10-02 10:05:00,18.86,18.88,18.85,18.86,30300.0,12.8,12.8136,12.7932,12.8,30300.0
2012-10-02 10:10:00,18.86,18.92,18.86,18.91,70900.0,12.8,12.8407,12.8,12.8339,70900.0
2012-10-02 10:15:00,18.91,18.91,18.89,18.9,52300.0,12.8339,12.8339,12.8204,12.8272,52300.0
2012-10-02 10:20:00,18.9,18.91,18.89,18.89,62300.0,12.8272,12.8339,12.8204,12.8204,62300.0
2012-10-02 10:25:00,18.89,18.9,18.89,18.9,73400.0,12.8204,12.8272,12.8204,12.8272,73400.0
2012-10-02 10:30:00,18.91,18.95,18.91,18.91,98600.0,12.8339,12.8611,12.8339,12.8339,98600.0
2012-10-02 10:35:00,18.91,19.0,18.91,18.99,140700.0,12.8339,12.895,12.8339,12.8882,140700.0
2012-10-02 10:40:00,18.98,19.0,18.97,18.97,58200.0,12.8815,12.895,12.8747,12.8747,58200.0
2012-10-02 10:45:00,18.97,18.97,18.93,18.93,45000.0,12.8747,12.8747,12.8475,12.8475,45000.0
2012-10-02 10:50:00,18.93,18.94,18.9,18.9,39000.0,12.8475,12.8543,12.8272,12.8272,39000.0
2012-10-02 10:55:00,18.9,18.92,18.9,18.92,61200.0,12.8272,12.8407,12.8272,12.8407,61200.0
2012-10-02 11:00:00,18.91,18.91,18.9,18.9,2600.0,12.8339,12.8339,12.8272,12.8272,2600.0
2012-10-02 11:05:00,18.9,18.92,18.89,18.9,49100.0,12.8272,12.8407,12.8204,12.8272,49100.0
2012-10-02 11:10:00,18.9,18.92,18.9,18.92,39700.0,12.8272,12.8407,12.8272,12.8407,39700.0
2012-10-02 11:15:00,18.92,18.94,18.92,18.93,66600.0,12.8407,12.8543,12.8407,12.8475,66600.0
2012-10-02 11:20:00,18.93,18.94,18.92,18.92,53300.0,12.8475,12.8543,12.8407,12.8407,53300.0
2012-10-02 11:25:00,18.92,18.94,18.92,18.94,65800.0,12.8407,12.8543,12.8407,12.8543,65800.0
2012-10-02 11:30:00,18.94,18.98,18.93,18.93,69300.0,12.8543,12.8815,12.8475,12.8475,69300.0
2012-10-02 11:35:00,18.93,18.94,18.88,18.89,114500.0,12.8475,12.8543,12.8136,12.8204,114500.0
2012-10-02 11:40:00,18.89,18.9,18.85,18.9,53100.0,12.8204,12.8272,12.7932,12.8272,53100.0
2012-10-02 11:45:00,18.9,18.9,18.88,18.88,40700.0,12.8272,12.8272,12.8136,12.8136,40700.0
2012-10-02 11:50:00,18.88,18.88,18.86,18.87,35200.0,12.8136,12.8136,12.8,12.8068,35200.0
2012-10-02 11:55:00,18.86,18.86,18.84,18.85,28400.0,12.8,12.8,12.7864,12.7932,28400.0
2012-10-02 12:00:00,18.84,18.86,18.83,18.86,32400.0,12.7864,12.8,12.7796,12.8,32400.0
2012-10-02 12:05:00,18.86,18.86,18.86,18.86,10600.0,12.8,12.8,12.8,12.8,10600.0
2012-10-02 12:10:00,18.85,18.87,18.84,18.86,30300.0,12.7932,12.8068,12.7864,12.8,30300.0
2012-10-02 12:15:00,18.86,18.87,18.83,18.86,41100.0,12.8,12.8068,12.7796,12.8,41100.0
2012-10-02 12:20:00,18.87,18.88,18.87,18.87,12500.0,12.8068,12.8136,12.8068,12.8068,12500.0
2012-10-02 12:25:00,18.87,18.9,18.87,18.9,29500.0,12.8068,12.8272,12.8068,12.8272,29500.0
2012-10-02 12:30:00,18.9,18.91,18.89,18.89,38600.0,12.8272,12.8339,12.8204,12.8204,38600.0
2012-10-02 12:35:00,18.89,18.94,18.89,18.92,46100.0,12.8204,12.8543,12.8204,12.8407,46100.0
2012-10-02 12:40:00,18.92,18.93,18.92,18.92,26800.0,12.8407,12.8475,12.8407,12.8407,26800.0
2012-10-02 12:45:00,18.92,18.93,18.91,18.92,50200.0,12.8407,12.8475,12.8339,12.8407,50200.0
2012-10-02 12:50:00,18.92,18.93,18.92,18.93,19900.0,12.8407,12.8475,12.8407,12.8475,19900.0
2012-10-02 12:55:00,18.92,18.93,18.88,18.88,43700.0,12.8407,12.8475,12.8136,12.8136,43700.0
2012-10-02 13:00:00,18.88,18.89,18.87,18.89,21500.0,12.8136,12.8204,12.8068,12.8204,21500.0
2012-10-02 13:05:00,18.89,18.89,18.88,18.88,5500.0,12.8204,12.8204,12.8136,12.8136,5500.0
2012-10-02 13:10:00,18.88,18.88,18.88,18.88,15500.0,12.8136,12.8136,12.8136,12.8136,15500.0
2012-10-02 13:15:00,18.88,18.88,18.85,18.85,21600.0,12.8136,12.8136,12.7932,12.7932,21600.0
2012-10-02 13:20:00,18.85,18.86,18.85,18.85,20800.0,12.7932,12.8,12.7932,12.7932,20800.0
2012-10-02 13:25:00,18.84,18.84,18.83,18.83,39200.0,12.7864,12.7864,12.7796,12.7796,39200.0
2012-10-02 13:30:00,18.84,18.84,18.83,18.84,23800.0,12.7864,12.7864,12.7796,12.7864,23800.0
2012-10-02 13:35:00,18.84,18.85,18.83,18.84,32000.0,12.7864,12.7932,12.7796,12.7864,32000.0
2012-10-02 13:40:00,18.84,18.87,18.83,18.86,72200.0,12.7864,12.8068,12.7796,12.8,72200.0
2012-10-02 13:45:00,18.86,18.86,18.85,18.85,17500.0,12.8,12.8,12.7932,12.7932,17500.0
2012-10-02 13:50:00,18.85,18.85,18.82,18.82,42900.0,12.7932,12.7932,12.7729,12.7729,42900.0
2012-10-02 13:55:00,18.82,18.84,18.8,18.83,49400.0,12.7729,12.7864,12.7593,12.7796,49400.0
2012-10-02 14:00:00,18.84,18.84,18.83,18.83,14900.0,12.7864,12.7864,12.7796,12.7796,14900.0
2012-10-02 14:05:00,18.83,18.84,18.82,18.82,29500.0,12.7796,12.7864,12.7729,12.7729,29500.0
2012-10-02 14:10:00,18.82,18.82,18.8,18.81,28700.0,12.7729,12.7729,12.7593,12.7661,28700.0
2012-10-02 14:15:00,18.82,18.82,18.81,18.81,8600.0,12.7729,12.7729,12.7661,12.7661,8600.0
2012-10-02 14:20:00,18.81,18.81,18.79,18.79,16400.0,12.7661,12.7661,12.7525,12.7525,16400.0
2012-10-02 14:25:00,18.79,18.79,18.76,18.77,32900.0,12.7525,12.7525,12.7321,12.7389,32900.0
2012-10-02 14:30:00,18.77,18.78,18.75,18.77,52800.0,12.7389,12.7457,12.7254,12.7389,52800.0
2012-10-02 14:35:00,18.78,18.78,18.75,18.75,37700.0,12.7457,12.7457,12.7254,12.7254,37700.0
2012-10-02 14:40:00,18.75,18.78,18.75,18.77,63400.0,12.7254,12.7457,12.7254,12.7389,63400.0
2012-10-02 14:45:00,18.76,18.76,18.75,18.75,44000.0,12.7321,12.7321,12.7254,12.7254,44000.0
2012-10-02 14:50:00,18.75,18.76,18.75,18.75,21000.0,12.7254,12.7321,12.7254,12.7254,21000.0
2012-10-02 14:55:00,18.75,18.77,18.73,18.77,45700.0,12.7254,12.7389,12.7118,12.7389,45700.0
2012-10-02 15:00:00,18.76,18.77,18.76,18.77,24800.0,12.7321,12.7389,12.7321,12.7389,24800.0
2012-10-02 15:05:00,18.77,18.8,18.76,18.79,42800.0,12.7389,12.7593,12.7321,12.7525,42800.0
2012-10-02 15:10:00,18.79,18.79,18.78,18.79,40100.0,12.7525,12.7525,12.7457,12.7525,40100.0
2012-10-02 15:15:00,18.8,18.81,18.8,18.8,23600.0,12.7593,12.7661,12.7593,12.7593,23600.0
2012-10-02 15:20:00,18.81,18.84,18.81,18.84,43100.0,12.7661,12.7864,12.7661,12.7864,43100.0
2012-10-02 15:25:00,18.83,18.84,18.82,18.83,117200.0,12.7796,12.7864,12.7729,12.7796,117200.0
2012-10-02 15:30:00,18.84,18.84,18.82,18.82,27300.0,12.7864,12.7864,12.7729,12.7729,27300.0
2012-10-02 15:35:00,18.83,18.86,18.82,18.86,51800.0,12.7796,12.8,12.7729,12.8,51800.0
2012-10-02 15:40:00,18.85,18.86,18.84,18.86,76400.0,12.7932,12.8,12.7864,12.8,76400.0
2012-10-02 15:45:00,18.86,18.88,18.85,18.86,80200.0,12.8,12.8136,12.7932,12.8,80200.0
2012-10-02 15:50:00,18.87,18.88,18.86,18.87,41600.0,12.8068,12.8136,12.8,12.8068,41600.0
2012-10-02 15:55:00,18.87,18.88,18.85,18.86,127500.0,12.8068,12.8136,12.7932,12.8,127500.0
2012-10-03 09:30:00,18.96,19.0,18.94,18.95,61200.0,12.8679,12.895,12.8543,12.8611,61200.0
2012-10-03 09:35:00,18.95,19.0,18.93,18.98,165000.0,12.8611,12.895,12.8475,12.8815,165000.0
2012-10-03 09:40:00,18.98,18.99,18.95,18.97,111200.0,12.8815,12.8882,12.8611,12.8747,111200.0
2012-10-03 09:45:00,18.97,18.99,18.95,18.97,49400.0,12.8747,12.8882,12.8611,12.8747,49400.0
2012-10-03 09:50:00,18.98,19.03,18.98,18.99,120700.0,12.8815,12.9154,12.8815,12.8882,120700.0
2012-10-03 09:55:00,18.98,18.98,18.94,18.98,81600.0,12.8815,12.8815,12.8543,12.8815,81600.0
2012-10-03 10:00:00,18.98,19.0,18.89,18.9,114000.0,12.8815,12.895,12.8204,12.8272,114000.0
2012-10-03 10:05:00,18.89,18.92,18.88,18.91,64300.0,12.8204,12.8407,12.8136,12.8339,64300.0
2012-10-03 10:10:00,18.92,18.96,18.92,18.96,58900.0,12.8407,12.8679,12.8407,12.8679,58900.0
2012-10-03 10:15:00,18.97,19.01,18.97,19.01,75500.0,12.8747,12.9018,12.8747,12.9018,75500.0
2012-10-03 10:20:00,19.01,19.02,19.0,19.01,42200.0,12.9018,12.9086,12.895,12.9018,42200.0
2012-10-03 10:25:00,19.01,19.02,19.0,19.02,52900.0,12.9018,12.9086,12.895,12.9086,52900.0
2012-10-03 10:30:00,19.01,19.02,18.98,19.0,64400.0,12.9018,12.9086,12.8815,12.895,64400.0
2012-10-03 10:35:00,19.0,19.0,18.98,18.99,67300.0,12.895,12.895,12.8815,12.8882,67300.0
2012-10-03 10:40:00,18.99,19.0,18.96,18.97,44000.0,12.8882,12.895,12.8679,12.8747,44000.0
2012-10-03 10:45:00,18.97,18.98,18.95,18.95,52600.0,12.8747,12.8815,12.8611,12.8611,52600.0
2012-10-03 10:50:00,18.95,18.97,18.94,18.94,37400.0,12.8611,12.8747,12.8543,12.8543,37400.0
2012-10-03 10:55:00,18.94,18.95,18.93,18.94,49400.0,12.8543,12.8611,12.8475,12.8543,49400.0
2012-10-03 11:00:00,18.94,18.96,18.94,18.96,34800.0,12.8543,12.8679,12.8543,12.8679,34800.0
2012-10-03 11:05:00,18.96,19.0,18.96,19.0,113600.0,12.8679,12.895,12.8679,12.895,113600.0
2012-10-03 11:10:00,19.0,19.05,19.0,19.05,84200.0,12.895,12.929,12.895,12.929,84200.0
2012-10-03 11:15:00,19.06,19.07,19.03,19.03,78600.0,12.9357,12.9425,12.9154,12.9154,78600.0
2012-10-03 11:20:00,19.04,19.07,19.04,19.07,39400.0,12.9222,12.9425,12.9222,12.9425,39400.0
2012-10-03 11:25:00,19.07,19.07,19.03,19.04,56900.0,12.9425,12.9425,12.9154,12.9222,56900.0
2012-10-03 11:30:00,19.04,19.05,19.02,19.02,7600.0,12.9222,12.929,12.9086,12.9086,7600.0
2012-10-03 11:35:00,19.02,19.02,19.02,19.02,24900.0,12.9086,12.9086,12.9086,12.9086,24900.0
2012-10-03 11:40:00,19.02,19.04,19.01,19.01,32700.0,12.9086,12.9222,12.9018,12.9018,32700.0
2012-10-03 11:45:00,19.01,19.06,19.01,19.04,94900.0,12.9018,12.9357,12.9018,12.9222,94900.0
2012-10-03 11:50:00,19.04,19.05,19.02,19.02,24500.0,12.9222,12.929,12.9086,12.9086,24500.0
2012-10-03 11:55:00,19.01,19.04,19.0,19.02,86900.0,12.9018,12.9222,12.895,12.9086,86900.0
2012-10-03 12:00:00,19.02,19.03,19.0,19.03,63800.0,12.9086,12.9154,12.895,12.9154,63800.0
2012-10-03 12:05:00,19.03,19.04,19.03,19.03,25800.0,12.9154,12.9222,12.9154,12.9154,25800.0
2012-10-03 12:10:00,19.03,19.05,19.03,19.05,3700.0,12.9154,12.929,12.9154,12.929,3700.0
2012-10-03 12:15:00,19.04,19.06,19.04,19.06,22400.0,12.9222,12.9357,12.9222,12.9357,22400.0
2012-10-03 12:20:00,19.06,19.06,19.06,19.06,5800.0,12.9357,12.9357,12.9357,12.9357,5800.0
2012-10-03 12:25:00,19.06,19.07,19.06,19.07,39400.0,12.9357,12.9425,12.9357,12.9425,39400.0
2012-10-03 12:30:00,19.08,19.09,19.08,19.08,54800.0,12.9493,12.9561,12.9493,12.9493,54800.0
2012-10-03 12:35:00,19.08,19.09,19.05,19.05,56200.0,12.9493,12.9561,12.929,12.929,56200.0
2012-10-03 12:40:00,19.06,19.06,19.04,19.04,19900.0,12.9357,12.9357,12.9222,12.9222,19900.0
2012-10-03 12:45:00,19.03,19.06,19.03,19.06,45600.0,12.9154,12.9357,12.9154,12.9357,45600.0
2012-10-03 12:50:00,19.06,19.07,19.05,19.06,37000.0,12.9357,12.9425,12.929,12.9357,37000.0
2012-10-03 12:55:00,19.05,19.05,19.03,19.03,5000.0,12.929,12.929,12.9154,12.9154,5000.0
2012-10-03 13:00:00,19.04,19.05,19.02,19.03,20000.0,12.9222,12.929,12.9086,12.9154,20000.0
2012-10-03 13:05:00,19.03,19.03,19.0,19.0,66100.0,12.9154,12.9154,12.895,12.895,66100.0
2012-10-03 13:10:00,19.0,19.02,19.0,19.02,50800.0,12.895,12.9086,12.895,12.9086,50800.0
2012-10-03 13:15:00,19.02,19.03,19.02,19.02,11400.0,12.9086,12.9154,12.9086,12.9086,11400.0
2012-10-03 13:20:00,19.01,19.01,19.01,19.01,29700.0,12.9018,12.9018,12.9018,12.9018,29700.0
2012-10-03 13:25:00,19.0,19.01,18.99,18.99,42400.0,12.895,12.9018,12.8882,12.8882,42400.0
2012-10-03 13:30:00,18.98,18.98,18.94,18.96,50900.0,12.8815,12.8815,12.8543,12.8679,50900.0
2012-10-03 13:35:00,18.96,18.96,18.92,18.93,51200.0,12.8679,12.8679,12.8407,12.8475,51200.0
2012-10-03 13:40:00,18.93,18.93,18.91,18.93,36200.0,12.8475,12.8475,12.8339,12.8475,36200.0
2012-10-03 13:45:00,18.92,18.92,18.9,18.91,44100.0,12.8407,12.8407,12.8272,12.8339,44100.0
2012-10-03 13:50:00,18.92,18.94,18.91,18.93,25200.0,12.8407,12.8543,12.8339,12.8475,25200.0
2012-10-03 13:55:00,18.93,18.93,18.91,18.91,25600.0,12.8475,12.8475,12.8339,12.8339,25600.0
2012-10-03 14:00:00,18.92,18.93,18.9,18.91,85700.0,12.8407,12.8475,12.8272,12.8339,85700.0
2012-10-03 14:05:00,18.92,18.93,18.92,18.93,50600.0,12.8407,12.8475,12.8407,12.8475,50600.0
2012-10-03 14:10:00,18.93,18.95,18.92,18.95,50600.0,12.8475,12.8611,12.8407,12.8611,50600.0
2012-10-03 14:15:00,18.96,18.96,18.96,18.96,55100.0,12.8679,12.8679,12.8679,12.8679,55100.0
2012-10-03 14:20:00,18.96,18.96,18.94,18.94,31300.0,12.8679,12.8679,12.8543,12.8543,31300.0
2012-10-03 14:25:00,18.95,18.95,18.92,18.92,101200.0,12.8611,12.8611,12.8407,12.8407,101200.0
2012-10-03 14:30:00,18.92,18.96,18.92,18.95,63300.0,12.8407,12.8679,12.8407,12.8611,63300.0
2012-10-03 14:35:00,18.95,18.95,18.94,18.95,83800.0,12.8611,12.8611,12.8543,12.8611,83800.0
2012-10-03 14:40:00,18.95,18.95,18.95,18.95,21100.0,12.8611,12.8611,12.8611,12.8611,21100.0
2012-10-03 14:45:00,18.95,18.96,18.95,18.95,12700.0,12.8611,12.8679,12.8611,12.8611,12700.0
2012-10-03 14:50:00,18.95,18.98,18.95,18.96,81000.0,12.8611,12.8815,12.8611,12.8679,81000.0
2012-10-03 14:55:00,18.96,18.97,18.95,18.97,12500.0,12.8679,12.8747,12.8611,12.8747,12500.0
2012-10-03 15:00:00,18.97,18.98,18.95,18.96,33900.0,12.8747,12.8815,12.8611,12.8679,33900.0
2012-10-03 15:05:00,18.96,18.96,18.95,18.96,26400.0,12.8679,12.8679,12.8611,12.8679,26400.0
2012-10-03 15:10:00,18.96,18.98,18.95,18.97,39200.0,12.8679,12.8815,12.8611,12.8747,39200.0
2012-10-03 15:15:00,18.97,18.99,18.97,18.97,42000.0,12.8747,12.8882,12.8747,12.8747,42000.0
2012-10-03 15:20:00,18.97,18.98,18.95,18.98,63000.0,12.8747,12.8815,12.8611,12.8815,63000.0
2012-10-03 15:25:00,18.97,19.0,18.97,18.99,72500.0,12.8747,12.895,12.8747,12.8882,72500.0
2012-10-03 15:30:00,18.99,19.0,18.97,19.0,146400.0,12.8882,12.895,12.8747,12.895,146400.0
2012-10-03 15:35:00,19.0,19.02,18.99,18.99,184900.0,12.895,12.9086,12.8882,12.8882,184900.0
2012-10-03 15:40:00,19.0,19.02,18.98,18.98,109200.0,12.895,12.9086,12.8815,12.8815,109200.0
2012-10-03 15:45:00,18.98,19.0,18.97,18.97,108100.0,12.8815,12.895,12.8747,12.8747,108100.0
2012-10-03 15:50:00,18.97,18.97,18.94,18.94,66000.0,12.8747,12.8747,12.8543,12.8543,66000.0
2012-10-03 15:55:00,18.93,18.97,18.92,18.93,206000.0,12.8475,12.8747,12.8407,12.8475,206000.0
2012-10-04 09:30:00,19.01,19.02,19.0,19.01,29200.0,12.9018,12.9086,12.895,12.9018,29200.0
2012-10-04 09:35:00,19.01,19.01,18.89,18.92,101300.0,12.9018,12.9018,12.8204,12.8407,101300.0
2012-10-04 09:40:00,18.91,18.92,18.85,18.91,44600.0,12.8339,12.8407,12.7932,12.8339,44600.0
2012-10-04 09:45:00,18.91,18.96,18.89,18.95,115500.0,12.8339,12.8679,12.8204,12.8611,115500.0
2012-10-04 09:50:00,18.96,18.98,18.92,18.93,75200.0,12.8679,12.8815,12.8407,12.8475,75200.0
2012-10-04 09:55:00,18.94,18.94,18.91,18.92,49100.0,12.8543,12.8543,12.8339,12.8407,49100.0
2012-10-04 10:00:00,18.92,18.94,18.91,18.94,66800.0,12.8407,12.8543,12.8339,12.8543,66800.0
2012-10-04 10:05:00,18.94,18.98,18.94,18.98,115500.0,12.8543,12.8815,12.8543,12.8815,115500.0
2012-10-04 10:10:00,18.98,19.02,18.98,18.98,110000.0,12.8815,12.9086,12.8815,12.8815,110000.0
2012-10-04 10:15:00,18.99,19.01,18.98,18.98,119400.0,12.8882,12.9018,12.8815,12.8815,119400.0
2012-10-04 10:20:00,18.98,19.0,18.97,18.97,34700.0,12.8815,12.895,12.8747,12.8747,34700.0
2012-10-04 10:25:00,18.98,19.0,18.98,18.98,20300.0,12.8815,12.895,12.8815,12.8815,20300.0
2012-10-04 10:30:00,18.99,19.0,18.98,18.99,25800.0,12.8882,12.895,12.8815,12.8882,25800.0
2012-10-04 10:35:00,18.99,19.01,18.99,19.01,63500.0,12.8882,12.9018,12.8882,12.9018,63500.0
2012-10-04 10:40:00,19.0,19.02,19.0,19.01,45600.0,12.895,12.9086,12.895,12.9018,45600.0
2012-10-04 10:45:00,19.01,19.02,19.0,19.01,60300.0,12.9018,12.9086,12.895,12.9018,60300.0
2012-10-04 10:50:00,19.02,19.03,19.02,19.03,34000.0,12.9086,12.9154,12.9086,12.9154,34000.0
2012-10-04 10:55:00,19.02,19.03,19.02,19.03,47600.0,12.9086,12.9154,12.9086,12.9154,47600.0
2012-10-04 11:00:00,19.03,19.05,19.03,19.05,20600.0,12.9154,12.929,12.9154,12.929,20600.0
2012-10-04 11:05:00,19.04,19.04,19.02,19.03,84400.0,12.9222,12.9222,12.9086,12.9154,84400.0
2012-10-04 11:10:00,19.03,19.03,19.02,19.02,51800.0,12.9154,12.9154,12.9086,12.9086,51800.0
2012-10-04 11:15:00,19.02,19.02,19.0,19.02,87400.0,12.9086,12.9086,12.895,12.9086,87400.0
2012-10-04 11:20:00,19.01,19.01,18.98,18.98,94000.0,12.9018,12.9018,12.8815,12.8815,94000.0
2012-10-04 11:25:00,18.99,18.99,18.96,18.98,46600.0,12.8882,12.8882,12.8679,12.8815,46600.0
2012-10-04 11:30:00,18.97,18.98,18.97,18.97,30700.0,12.8747,12.8815,12.8747,12.8747,30700.0
2012-10-04 11:35:00,18.96,18.96,18.94,18.96,75700.0,12.8679,12.8679,12.8543,12.8679,75700.0
2012-10-04 11:40:00,18.96,18.96,18.92,18.92,113100.0,12.8679,12.8679,12.8407,12.8407,113100.0
2012-10-04 11:45:00,18.91,18.92,18.91,18.91,55500.0,12.8339,12.8407,12.8339,12.8339,55500.0
2012-10-04 11:50:00,18.91,18.91,18.9,18.9,44800.0,12.8339,12.8339,12.8272,12.8272,44800.0
2012-10-04 11:55:00,18.91,18.91,18.91,18.91,26400.0,12.8339,12.8339,12.8339,12.8339,26400.0
2012-10-04 12:00:00,18.91,18.92,18.91,18.91,7700.0,12.8339,12.8407,12.8339,12.8339,7700.0
2012-10-04 12:05:00,18.91,18.96,18.91,18.96,69000.0,12.8339,12.8679,12.8339,12.8679,69000.0
2012-10-04 12:10:00,18.96,18.98,18.95,18.96,119600.0,12.8679,12.8815,12.8611,12.8679,119600.0
2012-10-04 12:15:00,18.95,18.97,18.94,18.95,49300.0,12.8611,12.8747,12.8543,12.8611,49300.0
2012-10-04 12:20:00,18.96,18.98,18.96,18.97,30100.0,12.8679,12.8815,12.8679,12.8747,30100.0
2012-10-04 12:25:00,18.96,18.96,18.96,18.96,2400.0,12.8679,12.8679,12.8679,12.8679,2400.0
2012-10-04 12:30:00,18.97,18.97,18.97,18.97,100.0,12.8747,12.8747,12.8747,12.8747,100.0
2012-10-04 12:35:00,18.97,18.97,18.95,18.96,38000.0,12.8747,12.8747,12.8611,12.8679,38000.0
2012-10-04 12:40:00,18.96,18.96,18.93,18.94,33200.0,12.8679,12.8679,12.8475,12.8543,33200.0
2012-10-04 12:45:00,18.94,18.94,18.93,18.93,2100.0,12.8543,12.8543,12.8475,12.8475,2100.0
2012-10-04 12:50:00,18.93,18.93,18.92,18.92,27200.0,12.8475,12.8475,12.8407,12.8407,27200.0
2012-10-04 12:55:00,18.92,18.93,18.92,18.93,18600.0,12.8407,12.8475,12.8407,12.8475,18600.0
2012-10-04 13:00:00,18.93,18.93,18.93,18.93,14900.0,12.8475,12.8475,12.8475,12.8475,14900.0
2012-10-04 13:05:00,18.93,18.95,18.93,18.95,14300.0,12.8475,12.8611,12.8475,12.8611,14300.0
2012-10-04 13:10:00,18.94,18.94,18.93,18.93,16700.0,12.8543,12.8543,12.8475,12.8475,16700.0
2012-10-04 13:15:00,18.94,18.95,18.94,18.94,33500.0,12.8543,12.8611,12.8543,12.8543,33500.0
2012-10-04 13:20:00,18.94,18.95,18.94,18.95,24300.0,12.8543,12.8611,12.8543,12.8611,24300.0
2012-10-04 13:25:00,18.95,18.97,18.95,18.97,36000.0,12.8611,12.8747,12.8611,12.8747,36000.0
2012-10-04 13:30:00,18.96,18.98,18.96,18.98,4900.0,12.8679,12.8815,12.8679,12.8815,4900.0
2012-10-04 13:35:00,18.98,18.98,18.98,18.98,42700.0,12.8815,12.8815,12.8815,12.8815,42700.0
2012-10-04 13:40:00,18.98,18.98,18.95,18.95,47900.0,12.8815,12.8815,12.8611,12.8611,47900.0
2012-10-04 13:45:00,18.94,18.94,18.94,18.94,13900.0,12.8543,12.8543,12.8543,12.8543,13900.0
2012-10-04 13:50:00,18.94,18.94,18.91,18.91,20000.0,12.8543,12.8543,12.8339,12.8339,20000.0
2012-10-04 13:55:00,18.92,18.95,18.91,18.95,25100.0,12.8407,12.8611,12.8339,12.8611,25100.0
2012-10-04 14:00:00,18.94,18.95,18.92,18.95,82900.0,12.8543,12.8611,12.8407,12.8611,82900.0
2012-10-04 14:05:00,18.95,18.95,18.94,18.95,19300.0,12.8611,12.8611,12.8543,12.8611,19300.0
2012-10-04 14:10:00,18.96,18.97,18.96,18.96,15400.0,12.8679,12.8747,12.8679,12.8679,15400.0
2012-10-04 14:15:00,18.95,18.95,18.94,18.94,24500.0,12.8611,12.8611,12.8543,12.8543,24500.0
2012-10-04 14:20:00,18.94,18.94,18.93,18.93,4900.0,12.8543,12.8543,12.8475,12.8475,4900.0
2012-10-04 14:25:00,18.94,18.96,18.94,18.95,12400.0,12.8543,12.8679,12.8543,12.8611,12400.0
2012-10-04 14:30:00,18.96,18.97,18.95,18.96,42500.0,12.8679,12.8747,12.8611,12.8679,42500.0
2012-10-04 14:35:00,18.95,18.96,18.94,18.96,55900.0,12.8611,12.8679,12.8543,12.8679,55900.0
2012-10-04 14:40:00,18.97,18.98,18.97,18.98,21200.0,12.8747,12.8815,12.8747,12.8815,21200.0
2012-10-04 14:45:00,18.97,18.98,18.97,18.98,10700.0,12.8747,12.8815,12.8747,12.8815,10700.0
2012-10-04 14:50:00,18.98,18.98,18.96,18.96,8900.0,12.8815,12.8815,12.8679,12.8679,8900.0
2012-10-04 14:55:00,18.96,18.97,18.94,18.94,20800.0,12.8679,12.8747,12.8543,12.8543,20800.0
2012-10-04 15:00:00,18.94,18.95,18.94,18.95,60100.0,12.8543,12.8611,12.8543,12.8611,60100.0
2012-10-04 15:05:00,18.95,18.95,18.94,18.94,17000.0,12.8611,12.8611,12.8543,12.8543,17000.0
2012-10-04 15:10:00,18.94,18.94,18.94,18.94,4200.0,12.8543,12.8543,12.8543,12.8543,4200.0
2012-10-04 15:15:00,18.94,18.95,18.93,18.93,59200.0,12.8543,12.8611,12.8475,12.8475,59200.0
2012-10-04 15:20:00,18.93,18.94,18.93,18.93,37400.0,12.8475,12.8543,12.8475,12.8475,37400.0
2012-10-04 15:25:00,18.93,18.94,18.93,18.94,11200.0,12.8475,12.8543,12.8475,12.8543,11200.0
2012-10-04 15:30:00,18.94,18.95,18.94,18.94,1300.0,12.8543,12.8611,12.8543,12.8543,1300.0
2012-10-04 15:35:00,18.94,18.95,18.92,18.92,41800.0,12.8543,12.8611,12.8407,12.8407,41800.0
2012-10-04 15:40:00,18.92,18.94,18.91,18.91,189300.0,12.8407,12.8543,12.8339,12.8339,189300.0
2012-10-04 15:45:00,18.91,18.91,18.91,18.91,1700.0,12.8339,12.8339,12.8339,12.8339,1700.0
2012-10-04 15:50:00,18.91,18.91,18.9,18.91,64700.0,12.8339,12.8339,12.8272,12.8339,64700.0
2012-10-04 15:55:00,18.91,18.92,18.89,18.89,155700.0,12.8339,12.8407,12.8204,12.8204,155700.0
2012-10-05 09:30:00,19.03,19.11,19.03,19.09,78300.0,12.9154,12.9697,12.9154,12.9561,78300.0
2012-10-05 09:35:00,19.08,19.12,19.07,19.09,85600.0,12.9493,12.9765,12.9425,12.9561,85600.0
2012-10-05 09:40:00,19.08,19.08,19.01,19.01,34600.0,12.9493,12.9493,12.9018,12.9018,34600.0
2012-10-05 09:45:00,19.01,19.03,19.01,19.02,36900.0,12.9018,12.9154,12.9018,12.9086,36900.0
2012-10-05 09:50:00,19.03,19.1,19.03,19.1,69500.0,12.9154,12.9629,12.9154,12.9629,69500.0
2012-10-05 09:55:00,19.1,19.12,19.08,19.08,56800.0,12.9629,12.9765,12.9493,12.9493,56800.0
2012-10-05 10:00:00,19.08,19.09,19.07,19.07,29700.0,12.9493,12.9561,12.9425,12.9425,29700.0
2012-10-05 10:05:00,19.07,19.08,19.06,19.07,35400.0,12.9425,12.9493,12.9357,12.9425,35400.0
2012-10-05 10:10:00,19.08,19.1,19.07,19.07,90400.0,12.9493,12.9629,12.9425,12.9425,90400.0
2012-10-05 10:15:00,19.08,19.11,19.07,19.11,251000.0,12.9493,12.9697,12.9425,12.9697,251000.0
2012-10-05 10:20:00,19.11,19.14,19.11,19.12,150600.0,12.9697,12.99,12.9697,12.9765,150600.0
2012-10-05 10:25:00,19.13,19.14,19.13,19.13,15500.0,12.9833,12.99,12.9833,12.9833,15500.0
2012-10-05 10:30:00,19.14,19.14,19.11,19.11,32500.0,12.99,12.99,12.9697,12.9697,32500.0
2012-10-05 10:35:00,19.11,19.11,19.1,19.1,5100.0,12.9697,12.9697,12.9629,12.9629,5100.0
2012-10-05 10:40:00,19.1,19.1,19.06,19.06,44400.0,12.9629,12.9629,12.9357,12.9357,44400.0
2012-10-05 10:45:00,19.06,19.08,19.05,19.05,49800.0,12.9357,12.9493,12.929,12.929,49800.0
2012-10-05 10:50:00,19.05,19.05,19.03,19.05,14000.0,12.929,12.929,12.9154,12.929,14000.0
2012-10-05 10:55:00,19.05,19.06,19.05,19.05,9800.0,12.929,12.9357,12.929,12.929,9800.0
2012-10-05 11:00:00,19.05,19.05,19.04,19.04,2300.0,12.929,12.929,12.9222,12.9222,2300.0
2012-10-05 11:05:00,19.05,19.05,19.01,19.01,53900.0,12.929,12.929,12.9018,12.9018,53900.0
2012-10-05 11:10:00,19.01,19.02,19.01,19.02,10500.0,12.9018,12.9086,12.9018,12.9086,10500.0
2012-10-05 11:15:00,19.02,19.02,19.02,19.02,2000.0,12.9086,12.9086,12.9086,12.9086,2000.0
2012-10-05 11:20:00,19.02,19.02,19.01,19.02,20500.0,12.9086,12.9086,12.9018,12.9086,20500.0
2012-10-05 11:25:00,19.01,19.01,18.99,18.99,43600.0,12.9018,12.9018,12.8882,12.8882,43600.0
2012-10-05 11:30:00,18.98,19.0,18.98,18.99,37800.0,12.8815,12.895,12.8815,12.8882,37800.0
2012-10-05 11:35:00,18.99,18.99,18.97,18.98,40200.0,12.8882,12.8882,12.8747,12.8815,40200.0
2012-10-05 11:40:00,18.97,18.97,18.94,18.95,51700.0,12.8747,12.8747,12.8543,12.8611,51700.0
2012-10-05 11:45:00,18.95,18.97,18.95,18.97,4100.0,12.8611,12.8747,12.8611,12.8747,4100.0
2012-10-05 11:50:00,18.97,19.0,18.97,18.99,23200.0,12.8747,12.895,12.8747,12.8882,23200.0
2012-10-05 11:55:00,19.0,19.0,18.99,18.99,15200.0,12.895,12.895,12.8882,12.8882,15200.0
2012-10-05 12:00:00,18.99,18.99,18.98,18.99,33200.0,12.8882,12.8882,12.8815,12.8882,33200.0
2012-10-05 12:05:00,18.98,18.98,18.95,18.95,37000.0,12.8815,12.8815,12.8611,12.8611,37000.0
2012-10-05 12:10:00,18.95,18.99,18.95,18.99,25500.0,12.8611,12.8882,12.8611,12.8882,25500.0
2012-10-05 12:15:00,18.98,19.0,18.98,18.99,16600.0,12.8815,12.895,12.8815,12.8882,16600.0
2012-10-05 12:20:00,18.99,18.99,18.98,18.98,7200.0,12.8882,12.8882,12.8815,12.8815,7200.0
2012-10-05 12:25:00,18.99,19.0,18.99,19.0,10900.0,12.8882,12.895,12.8882,12.895,10900.0
2012-10-05 12:30:00,19.0,19.0,19.0,19.0,16700.0,12.895,12.895,12.895,12.895,16700.0
2012-10-05 12:35:00,19.0,19.03,19.0,19.03,45900.0,12.895,12.9154,12.895,12.9154,45900.0
2012-10-05 12:40:00,19.03,19.03,19.02,19.03,2000.0,12.9154,12.9154,12.9086,12.9154,2000.0
2012-10-05 12:45:00,19.02,19.02,19.01,19.01,14700.0,12.9086,12.9086,12.9018,12.9018,14700.0
2012-10-05 12:50:00,19.01,19.01,19.0,19.01,17200.0,12.9018,12.9018,12.895,12.9018,17200.0
2012-10-05 12:55:00,19.01,19.01,19.01,19.01,6200.0,12.9018,12.9018,12.9018,12.9018,6200.0
2012-10-05 13:00:00,19.0,19.01,19.0,19.01,17900.0,12.895,12.9018,12.895,12.9018,17900.0
2012-10-05 13:05:00,19.0,19.03,19.0,19.02,35000.0,12.895,12.9154,12.895,12.9086,35000.0
2012-10-05 13:10:00,19.02,19.03,19.02,19.03,10000.0,12.9086,12.9154,12.9086,12.9154,10000.0
2012-10-05 13:15:00,19.04,19.04,19.03,19.03,800.0,12.9222,12.9222,12.9154,12.9154,800.0
2012-10-05 13:20:00,19.03,19.03,19.02,19.02,6400.0,12.9154,12.9154,12.9086,12.9086,6400.0
2012-10-05 13:25:00,19.02,19.02,19.0,19.0,15700.0,12.9086,12.9086,12.895,12.895,15700.0
2012-10-05 13:30:00,18.99,19.0,18.98,18.99,45100.0,12.8882,12.895,12.8815,12.8882,45100.0
2012-10-05 13:35:00,19.0,19.0,18.98,18.98,13700.0,12.895,12.895,12.8815,12.8815,13700.0
2012-10-05 13:40:00,18.99,18.99,18.98,18.98,7200.0,12.8882,12.8882,12.8815,12.8815,7200.0
2012-10-05 13:45:00,18.98,18.98,18.95,18.95,26200.0,12.8815,12.8815,12.8611,12.8611,26200.0
2012-10-05 13:50:00,18.95,18.96,18.95,18.96,11700.0,12.8611,12.8679,12.8611,12.8679,11700.0
2012-10-05 13:55:00,18.96,18.99,18.96,18.98,67500.0,12.8679,12.8882,12.8679,12.8815,67500.0
2012-10-05 14:00:00,18.97,18.97,18.96,18.97,6100.0,12.8747,12.8747,12.8679,12.8747,6100.0
2012-10-05 14:05:00,18.97,18.97,18.96,18.96,30000.0,12.8747,12.8747,12.8679,12.8679,30000.0
2012-10-05 14:10:00,18.96,18.97,18.94,18.97,46600.0,12.8679,12.8747,12.8543,12.8747,46600.0
2012-10-05 14:15:00,18.98,18.98,18.97,18.97,26400.0,12.8815,12.8815,12.8747,12.8747,26400.0
2012-10-05 14:20:00,18.96,18.97,18.95,18.96,55500.0,12.8679,12.8747,12.8611,12.8679,55500.0
2012-10-05 14:25:00,18.95,18.95,18.94,18.94,27100.0,12.8611,12.8611,12.8543,12.8543,27100.0
2012-10-05 14:30:00,18.94,18.94,18.94,18.94,1500.0,12.8543,12.8543,12.8543,12.8543,1500.0
2012-10-05 14:35:00,18.94,18.94,18.91,18.91,51400.0,12.8543,12.8543,12.8339,12.8339,51400.0
2012-10-05 14:40:00,18.92,18.92,18.91,18.92,51300.0,12.8407,12.8407,12.8339,12.8407,51300.0
2012-10-05 14:45:00,18.92,18.93,18.92,18.92,73500.0,12.8407,12.8475,12.8407,12.8407,73500.0
2012-10-05 14:50:00,18.92,18.92,18.85,18.85,34000.0,12.8407,12.8407,12.7932,12.7932,34000.0
2012-10-05 14:55:00,18.85,18.88,18.84,18.86,91500.0,12.7932,12.8136,12.7864,12.8,91500.0
2012-10-05 15:00:00,18.86,18.86,18.82,18.86,192300.0,12.8,12.8,12.7729,12.8,192300.0
2012-10-05 15:05:00,18.85,18.85,18.84,18.85,21100.0,12.7932,12.7932,12.7864,12.7932,21100.0
2012-10-05 15:10:00,18.84,18.84,18.83,18.84,56100.0,12.7864,12.7864,12.7796,12.7864,56100.0
2012-10-05 15:15:00,18.85,18.86,18.85,18.85,10200.0,12.7932,12.8,12.7932,12.7932,10200.0
2012-10-05 15:20:00,18.85,18.88,18.85,18.88,15800.0,12.7932,12.8136,12.7932,12.8136,15800.0
2012-10-05 15:25:00,18.88,18.88,18.85,18.85,45900.0,12.8136,12.8136,12.7932,12.7932,45900.0
2012-10-05 15:30:00,18.86,18.86,18.83,18.83,44500.0,12.8,12.8,12.7796,12.7796,44500.0
2012-10-05 15:35:00,18.83,18.83,18.8,18.8,28700.0,12.7796,12.7796,12.7593,12.7593,28700.0
2012-10-05 15:40:00,18.81,18.83,18.8,18.82,73000.0,12.7661,12.7796,12.7593,12.7729,73000.0
2012-10-05 15:45:00,18.82,18.83,18.82,18.83,10200.0,12.7729,12.7796,12.7729,12.7796,10200.0
2012-10-05 15:50:00,18.83,18.83,18.83,18.83,44700.0,12.7796,12.7796,12.7796,12.7796,44700.0
2012-10-05 15:55:00,18.83,18.86,18.83,18.86,132000.0,12.7796,12.8,12.7796,12.8,132000.0
2012-10-08 09:30:00,18.87,18.92,18.82,18.86,121600.0,12.8068,12.8407,12.7729,12.8,121600.0
2012-10-08 09:35:00,18.86,18.92,18.85,18.92,93300.0,12.8,12.8407,12.7932,12.8407,93300.0
2012-10-08 09:40:00,18.92,18.99,18.91,18.98,70100.0,12.8407,12.8882,12.8339,12.8815,70100.0
2012-10-08 09:45:00,18.99,19.05,18.96,18.96,99300.0,12.8882,12.929,12.8679,12.8679,99300.0
2012-10-08 09:50:00,18.95,19.01,18.95,19.01,44900.0,12.8611,12.9018,12.8611,12.9018,44900.0
2012-10-08 09:55:00,19.02,19.07,19.02,19.05,81900.0,12.9086,12.9425,12.9086,12.929,81900.0
2012-10-08 10:00:00,19.05,19.08,19.05,19.06,63500.0,12.929,12.9493,12.929,12.9357,63500.0
2012-10-08 10:05:00,19.05,19.05,19.03,19.03,68600.0,12.929,12.929,12.9154,12.9154,68600.0
2012-10-08 10:10:00,19.03,19.03,19.0,19.03,57900.0,12.9154,12.9154,12.895,12.9154,57900.0
2012-10-08 10:15:00,19.02,19.02,18.98,19.0,42900.0,12.9086,12.9086,12.8815,12.895,42900.0
2012-10-08 10:20:00,19.0,19.0,18.94,18.94,47600.0,12.895,12.895,12.8543,12.8543,47600.0
2012-10-08 10:25:00,18.95,18.96,18.92,18.96,63400.0,12.8611,12.8679,12.8407,12.8679,63400.0
2012-10-08 10:30:00,18.96,18.96,18.94,18.95,40500.0,12.8679,12.8679,12.8543,12.8611,40500.0
2012-10-08 10:35:00,18.96,18.99,18.96,18.98,28800.0,12.8679,12.8882,12.8679,12.8815,28800.0
2012-10-08 10:40:00,18.98,19.02,18.98,19.01,29300.0,12.8815,12.9086,12.8815,12.9018,29300.0
2012-10-08 10:45:00,19.01,19.01,19.0,19.0,40700.0,12.9018,12.9018,12.895,12.895,40700.0
2012-10-08 10:50:00,19.0,19.01,19.0,19.01,32000.0,12.895,12.9018,12.895,12.9018,32000.0
2012-10-08 10:55:00,19.0,19.0,18.98,18.99,37200.0,12.895,12.895,12.8815,12.8882,37200.0
2012-10-08 11:00:00,18.99,19.0,18.99,19.0,18900.0,12.8882,12.895,12.8882,12.895,18900.0
2012-10-08 11:05:00,18.99,19.0,18.99,18.99,42700.0,12.8882,12.895,12.8882,12.8882,42700.0
2012-10-08 11:10:00,18.99,19.0,18.98,18.99,42400.0,12.8882,12.895,12.8815,12.8882,42400.0
2012-10-08 11:15:00,18.99,19.0,18.98,18.98,23900.0,12.8882,12.895,12.8815,12.8815,23900.0
2012-10-08 11:20:00,18.98,19.0,18.98,19.0,22900.0,12.8815,12.895,12.8815,12.895,22900.0
2012-10-08 11:25:00,19.0,19.0,19.0,19.0,5500.0,12.895,12.895,12.895,12.895,5500.0
2012-10-08 11:30:00,19.0,19.0,19.0,19.0,7900.0,12.895,12.895,12.895,12.895,7900.0
2012-10-08 11:35:00,19.0,19.0,19.0,19.0,3600.0,12.895,12.895,12.895,12.895,3600.0
2012-10-08 11:40:00,19.0,19.01,18.99,18.99,29100.0,12.895,12.9018,12.8882,12.8882,29100.0
2012-10-08 11:45:00,18.98,18.99,18.98,18.98,40400.0,12.8815,12.8882,12.8815,12.8815,40400.0
2012-10-08 11:50:00,18.98,18.99,18.98,18.99,12100.0,12.8815,12.8882,12.8815,12.8882,12100.0
2012-10-08 11:55:00,18.99,19.0,18.99,19.0,8100.0,12.8882,12.895,12.8882,12.895,8100.0
2012-10-08 12:00:00,19.0,19.0,19.0,19.0,3000.0,12.895,12.895,12.895,12.895,3000.0
2012-10-08 12:05:00,19.0,19.0,19.0,19.0,1100.0,12.895,12.895,12.895,12.895,1100.0
2012-10-08 12:10:00,19.0,19.02,19.0,19.02,23100.0,12.895,12.9086,12.895,12.9086,23100.0
2012-10-08 12:15:00,19.02,19.05,19.02,19.05,48700.0,12.9086,12.929,12.9086,12.929,48700.0
2012-10-08 12:20:00,19.05,19.05,19.05,19.05,46100.0,12.929,12.929,12.929,12.929,46100.0
2012-10-08 12:25:00,19.04,19.04,19.0,19.0,87400.0,12.9222,12.9222,12.895,12.895,87400.0
2012-10-08 12:30:00,19.0,19.0,19.0,19.0,7300.0,12.895,12.895,12.895,12.895,7300.0
2012-10-08 12:35:00,19.0,19.0,18.96,18.96,24500.0,12.895,12.895,12.8679,12.8679,24500.0
2012-10-08 12:40:00,18.96,18.96,18.96,18.96,0.0,12.8679,12.8679,12.8679,12.8679,0.0
2012-10-08 12:45:00,18.95,18.95,18.94,18.94,10000.0,12.8611,12.8611,12.8543,12.8543,10000.0
2012-10-08 12:50:00,18.94,18.94,18.92,18.92,35100.0,12.8543,12.8543,12.8407,12.8407,35100.0
2012-10-08 12:55:00,18.92,18.94,18.92,18.94,33600.0,12.8407,12.8543,12.8407,12.8543,33600.0
2012-10-08 13:00:00,18.94,18.97,18.94,18.94,29300.0,12.8543,12.8747,12.8543,12.8543,29300.0
2012-10-08 13:05:00,18.94,18.95,18.93,18.94,64500.0,12.8543,12.8611,12.8475,12.8543,64500.0
2012-10-08 13:10:00,18.95,18.95,18.94,18.94,22500.0,12.8611,12.8611,12.8543,12.8543,22500.0
2012-10-08 13:15:00,18.94,18.96,18.94,18.96,10600.0,12.8543,12.8679,12.8543,12.8679,10600.0
2012-10-08 13:20:00,18.96,18.97,18.96,18.96,8400.0,12.8679,12.8747,12.8679,12.8679,8400.0
2012-10-08 13:25:00,18.97,18.97,18.96,18.96,7700.0,12.8747,12.8747,12.8679,12.8679,7700.0
2012-10-08 13:30:00,18.96,18.97,18.95,18.96,18600.0,12.8679,12.8747,12.8611,12.8679,18600.0
2012-10-08 13:35:00,18.97,18.98,18.96,18.96,11500.0,12.8747,12.8815,12.8679,12.8679,11500.0
2012-10-08 13:40:00,18.97,18.97,18.97,18.97,400.0,12.8747,12.8747,12.8747,12.8747,400.0
2012-10-08 13:45:00,18.97,18.97,18.96,18.96,2800.0,12.8747,12.8747,12.8679,12.8679,2800.0
2012-10-08 13:50:00,18.97,18.97,18.96,18.96,32300.0,12.8747,12.8747,12.8679,12.8679,32300.0
2012-10-08 13:55:00,18.97,18.97,18.96,18.96,34200.0,12.8747,12.8747,12.8679,12.8679,34200.0
2012-10-08 14:00:00,18.96,18.96,18.96,18.96,1000.0,12.8679,12.8679,12.8679,12.8679,1000.0
2012-10-08 14:05:00,18.95,18.95,18.92,18.92,11800.0,12.8611,12.8611,12.8407,12.8407,11800.0
2012-10-08 14:10:00,18.92,18.92,18.91,18.91,7900.0,12.8407,12.8407,12.8339,12.8339,7900.0
2012-10-08 14:15:00,18.91,18.93,18.91,18.93,49900.0,12.8339,12.8475,12.8339,12.8475,49900.0
2012-10-08 14:20:00,18.94,18.94,18.92,18.92,28900.0,12.8543,12.8543,12.8407,12.8407,28900.0
2012-10-08 14:25:00,18.92,18.93,18.92,18.92,11900.0,12.8407,12.8475,12.8407,12.8407,11900.0
2012-10-08 14:30:00,18.93,18.93,18.92,18.92,6200.0,12.8475,12.8475,12.8407,12.8407,6200.0
2012-10-08 14:35:00,18.92,18.92,18.92,18.92,200.0,12.8407,12.8407,12.8407,12.8407,200.0
2012-10-08 14:40:00,18.92,18.92,18.9,18.9,16000.0,12.8407,12.8407,12.8272,12.8272,16000.0
2012-10-08 14:45:00,18.89,18.9,18.89,18.9,12500.0,12.8204,12.8272,12.8204,12.8272,12500.0
2012-10-08 14:50:00,18.9,18.9,18.9,18.9,16500.0,12.8272,12.8272,12.8272,12.8272,16500.0
2012-10-08 14:55:00,18.91,18.92,18.91,18.92,11400.0,12.8339,12.8407,12.8339,12.8407,11400.0
2012-10-08 15:00:00,18.92,18.95,18.92,18.95,28600.0,12.8407,12.8611,12.8407,12.8611,28600.0
2012-10-08 15:05:00,18.95,18.97,18.94,18.96,40500.0,12.8611,12.8747,12.8543,12.8679,40500.0
2012-10-08 15:10:00,18.95,18.95,18.94,18.94,11600.0,12.8611,12.8611,12.8543,12.8543,11600.0
2012-10-08 15:15:00,18.94,18.97,18.94,18.95,56800.0,12.8543,12.8747,12.8543,12.8611,56800.0
2012-10-08 15:20:00,18.95,18.95,18.93,18.93,53600.0,12.8611,12.8611,12.8475,12.8475,53600.0
2012-10-08 15:25:00,18.93,18.93,18.91,18.92,39700.0,12.8475,12.8475,12.8339,12.8407,39700.0
2012-10-08 15:30:00,18.92,18.93,18.89,18.89,53600.0,12.8407,12.8475,12.8204,12.8204,53600.0
2012-10-08 15:35:00,18.9,18.9,18.89,18.89,48300.0,12.8272,12.8272,12.8204,12.8204,48300.0
2012-10-08 15:40:00,18.88,18.9,18.87,18.9,51300.0,12.8136,12.8272,12.8068,12.8272,51300.0
2012-10-08 15:45:00,18.9,18.9,18.87,18.9,61500.0,12.8272,12.8272,12.8068,12.8272,61500.0
2012-10-08 15:50:00,18.9,18.92,18.9,18.91,101500.0,12.8272,12.8407,12.8272,12.8339,101500.0
2012-10-08 15:55:00,18.91,18.91,18.91,18.91,24400.0,12.8339,12.8339,12.8339,12.8339,24400.0
2012-10-09 09:30:00,18.94,19.05,18.94,19.04,128900.0,12.8543,12.929,12.8543,12.9222,128900.0
2012-10-09 09:35:00,19.04,19.05,18.98,19.01,41900.0,12.9222,12.929,12.8815,12.9018,41900.0
2012-10-09 09:40:00,19.01,19.06,19.0,19.03,50500.0,12.9018,12.9357,12.895,12.9154,50500.0
2012-10-09 09:45:00,19.03,19.03,18.91,18.92,101700.0,12.9154,12.9154,12.8339,12.8407,101700.0
2012-10-09 09:50:00,18.92,18.96,18.92,18.96,56100.0,12.8407,12.8679,12.8407,12.8679,56100.0
2012-10-09 09:55:00,18.96,19.02,18.95,18.98,88500.0,12.8679,12.9086,12.8611,12.8815,88500.0
2012-10-09 10:00:00,18.98,18.99,18.93,18.96,86600.0,12.8815,12.8882,12.8475,12.8679,86600.0
2012-10-09 10:05:00,18.96,18.97,18.92,18.94,123600.0,12.8679,12.8747,12.8407,12.8543,123600.0
2012-10-09 10:10:00,18.93,18.97,18.92,18.96,213100.0,12.8475,12.8747,12.8407,12.8679,213100.0
2012-10-09 10:15:00,18.96,18.98,18.94,18.95,76700.0,12.8679,12.8815,12.8543,12.8611,76700.0
2012-10-09 10:20:00,18.95,18.96,18.95,18.96,88400.0,12.8611,12.8679,12.8611,12.8679,88400.0
2012-10-09 10:25:00,18.97,18.98,18.94,18.96,92900.0,12.8747,12.8815,12.8543,12.8679,92900.0
2012-10-09 10:30:00,18.95,18.97,18.94,18.94,79700.0,12.8611,12.8747,12.8543,12.8543,79700.0
2012-10-09 10:35:00,18.94,18.95,18.92,18.92,73600.0,12.8543,12.8611,12.8407,12.8407,73600.0
2012-10-09 10:40:00,18.92,18.95,18.91,18.92,72500.0,12.8407,12.8611,12.8339,12.8407,72500.0
2012-10-09 10:45:00,18.92,18.92,18.84,18.85,115400.0,12.8407,12.8407,12.7864,12.7932,115400.0
2012-10-09 10:50:00,18.85,18.86,18.82,18.84,89500.0,12.7932,12.8,12.7729,12.7864,89500.0
2012-10-09 10:55:00,18.85,18.85,18.84,18.85,35700.0,12.7932,12.7932,12.7864,12.7932,35700.0
2012-10-09 11:00:00,18.85,18.85,18.81,18.82,88800.0,12.7932,12.7932,12.7661,12.7729,88800.0
2012-10-09 11:05:00,18.82,18.85,18.82,18.85,33100.0,12.7729,12.7932,12.7729,12.7932,33100.0
2012-10-09 11:10:00,18.84,18.85,18.82,18.83,60100.0,12.7864,12.7932,12.7729,12.7796,60100.0
2012-10-09 11:15:00,18.83,18.83,18.78,18.78,37700.0,12.7796,12.7796,12.7457,12.7457,37700.0
2012-10-09 11:20:00,18.79,18.8,18.79,18.8,58300.0,12.7525,12.7593,12.7525,12.7593,58300.0
2012-10-09 11:25:00,18.81,18.81,18.78,18.78,18800.0,12.7661,12.7661,12.7457,12.7457,18800.0
2012-10-09 11:30:00,18.77,18.78,18.76,18.77,92200.0,12.7389,12.7457,12.7321,12.7389,92200.0
2012-10-09 11:35:00,18.77,18.79,18.77,18.78,59200.0,12.7389,12.7525,12.7389,12.7457,59200.0
2012-10-09 11:40:00,18.79,18.82,18.79,18.8,57400.0,12.7525,12.7729,12.7525,12.7593,57400.0
2012-10-09 11:45:00,18.8,18.8,18.78,18.8,104200.0,12.7593,12.7593,12.7457,12.7593,104200.0
2012-10-09 11:50:00,18.8,18.8,18.8,18.8,34900.0,12.7593,12.7593,12.7593,12.7593,34900.0
2012-10-09 11:55:00,18.8,18.83,18.8,18.82,94200.0,12.7593,12.7796,12.7593,12.7729,94200.0
2012-10-09 12:00:00,18.82,18.84,18.82,18.83,62100.0,12.7729,12.7864,12.7729,12.7796,62100.0
2012-10-09 12:05:00,18.83,18.85,18.83,18.85,54200.0,12.7796,12.7932,12.7796,12.7932,54200.0
2012-10-09 12:10:00,18.86,18.88,18.86,18.86,82500.0,12.8,12.8136,12.8,12.8,82500.0
2012-10-09 12:15:00,18.86,18.9,18.86,18.9,90100.0,12.8,12.8272,12.8,12.8272,90100.0
2012-10-09 12:20:00,18.9,18.9,18.86,18.87,69400.0,12.8272,12.8272,12.8,12.8068,69400.0
2012-10-09 12:25:00,18.86,18.86,18.85,18.86,42200.0,12.8,12.8,12.7932,12.8,42200.0
2012-10-09 12:30:00,18.86,18.86,18.83,18.85,78600.0,12.8,12.8,12.7796,12.7932,78600.0
2012-10-09 12:35:00,18.84,18.86,18.83,18.85,93200.0,12.7864,12.8,12.7796,12.7932,93200.0
2012-10-09 12:40:00,18.84,18.85,18.83,18.83,46200.0,12.7864,12.7932,12.7796,12.7796,46200.0
2012-10-09 12:45:00,18.83,18.83,18.81,18.82,29200.0,12.7796,12.7796,12.7661,12.7729,29200.0
2012-10-09 12:50:00,18.83,18.83,18.82,18.83,11700.0,12.7796,12.7796,12.7729,12.7796,11700.0
2012-10-09 12:55:00,18.83,18.83,18.82,18.82,10100.0,12.7796,12.7796,12.7729,12.7729,10100.0
2012-10-09 13:00:00,18.82,18.84,18.82,18.83,25900.0,12.7729,12.7864,12.7729,12.7796,25900.0
2012-10-09 13:05:00,18.83,18.83,18.83,18.83,6800.0,12.7796,12.7796,12.7796,12.7796,6800.0
2012-10-09 13:10:00,18.83,18.85,18.83,18.85,38500.0,12.7796,12.7932,12.7796,12.7932,38500.0
2012-10-09 13:15:00,18.85,18.86,18.84,18.85,9300.0,12.7932,12.8,12.7864,12.7932,9300.0
2012-10-09 13:20:00,18.85,18.85,18.83,18.85,23500.0,12.7932,12.7932,12.7796,12.7932,23500.0
2012-10-09 13:25:00,18.85,18.85,18.83,18.84,49500.0,12.7932,12.7932,12.7796,12.7864,49500.0
2012-10-09 13:30:00,18.84,18.85,18.83,18.83,30100.0,12.7864,12.7932,12.7796,12.7796,30100.0
2012-10-09 13:35:00,18.84,18.86,18.84,18.85,36400.0,12.7864,12.8,12.7864,12.7932,36400.0
2012-10-09 13:40:00,18.85,18.85,18.85,18.85,17300.0,12.7932,12.7932,12.7932,12.7932,17300.0
2012-10-09 13:45:00,18.86,18.87,18.86,18.86,8400.0,12.8,12.8068,12.8,12.8,8400.0
2012-10-09 13:50:00,18.86,18.88,18.86,18.86,15300.0,12.8,12.8136,12.8,12.8,15300.0
2012-10-09 13:55:00,18.87,18.89,18.87,18.88,61800.0,12.8068,12.8204,12.8068,12.8136,61800.0
2012-10-09 14:00:00,18.87,18.88,18.86,18.86,52500.0,12.8068,12.8136,12.8,12.8,52500.0
2012-10-09 14:05:00,18.87,18.87,18.85,18.85,35400.0,12.8068,12.8068,12.7932,12.7932,35400.0
2012-10-09 14:10:00,18.85,18.85,18.84,18.84,39600.0,12.7932,12.7932,12.7864,12.7864,39600.0
2012-10-09 14:15:00,18.84,18.86,18.84,18.86,27600.0,12.7864,12.8,12.7864,12.8,27600.0
2012-10-09 14:20:00,18.86,18.86,18.84,18.85,59800.0,12.8,12.8,12.7864,12.7932,59800.0
2012-10-09 14:25:00,18.85,18.86,18.85,18.85,35300.0,12.7932,12.8,12.7932,12.7932,35300.0
2012-10-09 14:30:00,18.85,18.85,18.83,18.83,49400.0,12.7932,12.7932,12.7796,12.7796,49400.0
2012-10-09 14:35:00,18.83,18.84,18.83,18.83,28700.0,12.7796,12.7864,12.7796,12.7796,28700.0
2012-10-09 14:40:00,18.83,18.84,18.81,18.84,61800.0,12.7796,12.7864,12.7661,12.7864,61800.0
2012-10-09 14:45:00,18.83,18.84,18.83,18.84,83000.0,12.7796,12.7864,12.7796,12.7864,83000.0
2012-10-09 14:50:00,18.84,18.84,18.84,18.84,8000.0,12.7864,12.7864,12.7864,12.7864,8000.0
2012-10-09 14:55:00,18.83,18.83,18.83,18.83,25600.0,12.7796,12.7796,12.7796,12.7796,25600.0
2012-10-09 15:00:00,18.83,18.83,18.82,18.83,24000.0,12.7796,12.7796,12.7729,12.7796,24000.0
2012-10-09 15:05:00,18.82,18.83,18.82,18.82,11200.0,12.7729,12.7796,12.7729,12.7729,11200.0
2012-10-09 15:10:00,18.81,18.83,18.81,18.82,56800.0,12.7661,12.7796,12.7661,12.7729,56800.0
2012-10-09 15:15:00,18.83,18.85,18.82,18.84,28100.0,12.7796,12.7932,12.7729,12.7864,28100.0
2012-10-09 15:20:00,18.84,18.84,18.81,18.82,48800.0,12.7864,12.7864,12.7661,12.7729,48800.0
2012-10-09 15:25:00,18.81,18.82,18.81,18.81,67500.0,12.7661,12.7729,12.7661,12.7661,67500.0
2012-10-09 15:30:00,18.82,18.83,18.81,18.82,15300.0,12.7729,12.7796,12.7661,12.7729,15300.0
2012-10-09 15:35:00,18.83,18.83,18.81,18.81,12100.0,12.7796,12.7796,12.7661,12.7661,12100.0
2012-10-09 15:40:00,18.8,18.82,18.8,18.8,54900.0,12.7593,12.7729,12.7593,12.7593,54900.0
2012-10-09 15:45:00,18.8,18.85,18.8,18.83,89900.0,12.7593,12.7932,12.7593,12.7796,89900.0
2012-10-09 15:50:00,18.83,18.83,18.8,18.8,119600.0,12.7796,12.7796,12.7593,12.7593,119600.0
2012-10-09 15:55:00,18.81,18.82,18.8,18.81,135200.0,12.7661,12.7729,12.7593,12.7661,135200.0
2012-10-10 09:30:00,18.8,18.8,18.71,18.71,67800.0,12.7593,12.7593,12.6982,12.6982,67800.0
2012-10-10 09:35:00,18.71,18.71,18.64,18.66,47400.0,12.6982,12.6982,12.6507,12.6643,47400.0
2012-10-10 09:40:00,18.66,18.66,18.61,18.62,79400.0,12.6643,12.6643,12.6303,12.6371,79400.0
2012-10-10 09:45:00,18.62,18.66,18.61,18.66,82600.0,12.6371,12.6643,12.6303,12.6643,82600.0
2012-10-10 09:50:00,18.66,18.67,18.65,18.65,70500.0,12.6643,12.6711,12.6575,12.6575,70500.0
2012-10-10 09:55:00,18.65,18.65,18.59,18.6,86900.0,12.6575,12.6575,12.6168,12.6235,86900.0
2012-10-10 10:00:00,18.6,18.62,18.6,18.6,73300.0,12.6235,12.6371,12.6235,12.6235,73300.0
2012-10-10 10:05:00,18.61,18.61,18.59,18.61,89500.0,12.6303,12.6303,12.6168,12.6303,89500.0
2012-10-10 10:10:00,18.61,18.62,18.58,18.59,58600.0,12.6303,12.6371,12.61,12.6168,58600.0
2012-10-10 10:15:00,18.59,18.59,18.52,18.52,153900.0,12.6168,12.6168,12.5693,12.5693,153900.0
2012-10-10 10:20:00,18.52,18.54,18.51,18.54,68000.0,12.5693,12.5828,12.5625,12.5828,68000.0
2012-10-10 10:25:00,18.54,18.57,18.54,18.55,54600.0,12.5828,12.6032,12.5828,12.5896,54600.0
2012-10-10 10:30:00,18.55,18.56,18.53,18.53,57800.0,12.5896,12.5964,12.576,12.576,57800.0
2012-10-10 10:35:00,18.53,18.54,18.5,18.54,68900.0,12.576,12.5828,12.5557,12.5828,68900.0
2012-10-10 10:40:00,18.55,18.55,18.52,18.52,77000.0,12.5896,12.5896,12.5693,12.5693,77000.0
2012-10-10 10:45:00,18.53,18.53,18.51,18.51,50700.0,12.576,12.576,12.5625,12.5625,50700.0
2012-10-10 10:50:00,18.51,18.52,18.5,18.5,142000.0,12.5625,12.5693,12.5557,12.5557,142000.0
2012-10-10 10:55:00,18.5,18.52,18.48,18.5,177500.0,12.5557,12.5693,12.5421,12.5557,177500.0
2012-10-10 11:00:00,18.5,18.5,18.48,18.48,99400.0,12.5557,12.5557,12.5421,12.5421,99400.0
2012-10-10 11:05:00,18.48,18.5,18.48,18.5,64100.0,12.5421,12.5557,12.5421,12.5557,64100.0
2012-10-10 11:10:00,18.5,18.5,18.48,18.49,15800.0,12.5557,12.5557,12.5421,12.5489,15800.0
2012-10-10 11:15:00,18.49,18.49,18.46,18.46,32700.0,12.5489,12.5489,12.5285,12.5285,32700.0
2012-10-10 11:20:00,18.46,18.47,18.44,18.44,27500.0,12.5285,12.5353,12.515,12.515,27500.0
2012-10-10 11:25:00,18.44,18.44,18.43,18.44,41100.0,12.515,12.515,12.5082,12.515,41100.0
2012-10-10 11:30:00,18.44,18.45,18.43,18.43,23100.0,12.515,12.5217,12.5082,12.5082,23100.0
2012-10-10 11:35:00,18.43,18.43,18.41,18.41,19100.0,12.5082,12.5082,12.4946,12.4946,19100.0
2012-10-10 11:40:00,18.41,18.42,18.41,18.42,40100.0,12.4946,12.5014,12.4946,12.5014,40100.0
2012-10-10 11:45:00,18.42,18.42,18.41,18.42,24500.0,12.5014,12.5014,12.4946,12.5014,24500.0
2012-10-10 11:50:00,18.42,18.42,18.36,18.39,96500.0,12.5014,12.5014,12.4607,12.481,96500.0
2012-10-10 11:55:00,18.39,18.42,18.39,18.42,59100.0,12.481,12.5014,12.481,12.5014,59100.0
2012-10-10 12:00:00,18.43,18.45,18.42,18.45,40300.0,12.5082,12.5217,12.5014,12.5217,40300.0
2012-10-10 12:05:00,18.45,18.48,18.45,18.47,31800.0,12.5217,12.5421,12.5217,12.5353,31800.0
2012-10-10 12:10:00,18.47,18.48,18.47,18.48,17100.0,12.5353,12.5421,12.5353,12.5421,17100.0
2012-10-10 12:15:00,18.48,18.49,18.45,18.46,40800.0,12.5421,12.5489,12.5217,12.5285,40800.0
2012-10-10 12:20:00,18.46,18.48,18.46,18.47,22100.0,12.5285,12.5421,12.5285,12.5353,22100.0
2012-10-10 12:25:00,18.46,18.47,18.46,18.46,5000.0,12.5285,12.5353,12.5285,12.5285,5000.0
2012-10-10 12:30:00,18.46,18.46,18.42,18.42,33200.0,12.5285,12.5285,12.5014,12.5014,33200.0
2012-10-10 12:35:00,18.42,18.42,18.4,18.42,36700.0,12.5014,12.5014,12.4878,12.5014,36700.0
2012-10-10 12:40:00,18.42,18.43,18.42,18.43,9900.0,12.5014,12.5082,12.5014,12.5082,9900.0
2012-10-10 12:45:00,18.43,18.45,18.42,18.45,19900.0,12.5082,12.5217,12.5014,12.5217,19900.0
2012-10-10 12:50:00,18.46,18.46,18.45,18.46,19300.0,12.5285,12.5285,12.5217,12.5285,19300.0
2012-10-10 12:55:00,18.46,18.46,18.41,18.41,121600.0,12.5285,12.5285,12.4946,12.4946,121600.0
2012-10-10 13:00:00,18.41,18.43,18.4,18.43,31500.0,12.4946,12.5082,12.4878,12.5082,31500.0
2012-10-10 13:05:00,18.42,18.43,18.41,18.43,14500.0,12.5014,12.5082,12.4946,12.5082,14500.0
2012-10-10 13:10:00,18.43,18.44,18.42,18.42,20300.0,12.5082,12.515,12.5014,12.5014,20300.0
2012-10-10 13:15:00,18.43,18.43,18.41,18.41,34600.0,12.5082,12.5082,12.4946,12.4946,34600.0
2012-10-10 13:20:00,18.4,18.41,18.38,18.38,19800.0,12.4878,12.4946,12.4742,12.4742,19800.0
2012-10-10 13:25:00,18.38,18.39,18.36,18.38,49400.0,12.4742,12.481,12.4607,12.4742,49400.0
2012-10-10 13:30:00,18.38,18.39,18.36,18.39,32300.0,12.4742,12.481,12.4607,12.481,32300.0
2012-10-10 13:35:00,18.4,18.4,18.38,18.39,18700.0,12.4878,12.4878,12.4742,12.481,18700.0
2012-10-10 13:40:00,18.39,18.39,18.36,18.36,26500.0,12.481,12.481,12.4607,12.4607,26500.0
2012-10-10 13:45:00,18.36,18.38,18.36,18.38,13600.0,12.4607,12.4742,12.4607,12.4742,13600.0
2012-10-10 13:50:00,18.38,18.38,18.36,18.37,7600.0,12.4742,12.4742,12.4607,12.4675,7600.0
2012-10-10 13:55:00,18.37,18.37,18.36,18.37,5500.0,12.4675,12.4675,12.4607,12.4675,5500.0
2012-10-10 14:00:00,18.38,18.4,18.38,18.4,30600.0,12.4742,12.4878,12.4742,12.4878,30600.0
2012-10-10 14:05:00,18.4,18.4,18.39,18.4,4600.0,12.4878,12.4878,12.481,12.4878,4600.0
2012-10-10 14:10:00,18.4,18.4,18.36,18.38,56300.0,12.4878,12.4878,12.4607,12.4742,56300.0
2012-10-10 14:15:00,18.38,18.4,18.38,18.39,33700.0,12.4742,12.4878,12.4742,12.481,33700.0
2012-10-10 14:20:00,18.38,18.4,18.37,18.39,36600.0,12.4742,12.4878,12.4675,12.481,36600.0
2012-10-10 14:25:00,18.38,18.39,18.38,18.39,21300.0,12.4742,12.481,12.4742,12.481,21300.0
2012-10-10 14:30:00,18.39,18.4,18.38,18.39,57300.0,12.481,12.4878,12.4742,12.481,57300.0
2012-10-10 14:35:00,18.39,18.4,18.37,18.4,46700.0,12.481,12.4878,12.4675,12.4878,46700.0
2012-10-10 14:40:00,18.4,18.4,18.35,18.37,90000.0,12.4878,12.4878,12.4539,12.4675,90000.0
2012-10-10 14:45:00,18.38,18.38,18.36,18.38,62900.0,12.4742,12.4742,12.4607,12.4742,62900.0
2012-10-10 14:50:00,18.38,18.39,18.35,18.39,133300.0,12.4742,12.481,12.4539,12.481,133300.0
2012-10-10 14:55:00,18.39,18.4,18.39,18.39,51400.0,12.481,12.4878,12.481,12.481,51400.0
2012-10-10 15:00:00,18.39,18.4,18.38,18.39,38700.0,12.481,12.4878,12.4742,12.481,38700.0
2012-10-10 15:05:00,18.39,18.4,18.38,18.4,89900.0,12.481,12.4878,12.4742,12.4878,89900.0
2012-10-10 15:10:00,18.4,18.41,18.38,18.38,72500.0,12.4878,12.4946,12.4742,12.4742,72500.0
2012-10-10 15:15:00,18.39,18.41,18.36,18.37,177700.0,12.481,12.4946,12.4607,12.4675,177700.0
2012-10-10 15:20:00,18.37,18.37,18.35,18.36,47400.0,12.4675,12.4675,12.4539,12.4607,47400.0
2012-10-10 15:25:00,18.36,18.36,18.35,18.36,31200.0,12.4607,12.4607,12.4539,12.4607,31200.0
2012-10-10 15:30:00,18.36,18.39,18.35,18.36,89000.0,12.4607,12.481,12.4539,12.4607,89000.0
2012-10-10 15:35:00,18.36,18.36,18.35,18.35,29800.0,12.4607,12.4607,12.4539,12.4539,29800.0
2012-10-10 15:40:00,18.35,18.35,18.35,18.35,28700.0,12.4539,12.4539,12.4539,12.4539,28700.0
2012-10-10 15:45:00,18.35,18.36,18.34,18.34,103900.0,12.4539,12.4607,12.4471,12.4471,103900.0
2012-10-10 15:50:00,18.34,18.34,18.29,18.3,216700.0,12.4471,12.4471,12.4132,12.4199,216700.0
2012-10-10 15:55:00,18.3,18.32,18.29,18.3,218200.0,12.4199,12.4335,12.4132,12.4199,218200.0
2012-10-11 09:30:00,18.47,18.48,18.35,18.41,104000.0,12.5353,12.5421,12.4539,12.4946,104000.0
2012-10-11 09:35:00,18.4,18.41,18.38,18.39,45300.0,12.4878,12.4946,12.4742,12.481,45300.0
2012-10-11 09:40:00,18.4,18.4,18.34,18.34,32500.0,12.4878,12.4878,12.4471,12.4471,32500.0
2012-10-11 09:45:00,18.33,18.33,18.32,18.33,74500.0,12.4403,12.4403,12.4335,12.4403,74500.0
2012-10-11 09:50:00,18.33,18.33,18.33,18.33,33100.0,12.4403,12.4403,12.4403,12.4403,33100.0
2012-10-11 09:55:00,18.33,18.33,18.31,18.32,53600.0,12.4403,12.4403,12.4267,12.4335,53600.0
2012-10-11 10:00:00,18.33,18.34,18.33,18.33,31600.0,12.4403,12.4471,12.4403,12.4403,31600.0
2012-10-11 10:05:00,18.33,18.36,18.33,18.36,40700.0,12.4403,12.4607,12.4403,12.4607,40700.0
2012-10-11 10:10:00,18.36,18.38,18.35,18.35,53900.0,12.4607,12.4742,12.4539,12.4539,53900.0
2012-10-11 10:15:00,18.35,18.39,18.35,18.38,68100.0,12.4539,12.481,12.4539,12.4742,68100.0
2012-10-11 10:20:00,18.38,18.39,18.35,18.35,33500.0,12.4742,12.481,12.4539,12.4539,33500.0
2012-10-11 10:25:00,18.35,18.35,18.34,18.34,19400.0,12.4539,12.4539,12.4471,12.4471,19400.0
2012-10-11 10:30:00,18.35,18.35,18.34,18.35,20900.0,12.4539,12.4539,12.4471,12.4539,20900.0
2012-10-11 10:35:00,18.35,18.43,18.35,18.42,60100.0,12.4539,12.5082,12.4539,12.5014,60100.0
2012-10-11 10:40:00,18.42,18.43,18.42,18.42,64600.0,12.5014,12.5082,12.5014,12.5014,64600.0
2012-10-11 10:45:00,18.41,18.42,18.41,18.42,24800.0,12.4946,12.5014,12.4946,12.5014,24800.0
2012-10-11 10:50:00,18.42,18.42,18.41,18.41,24600.0,12.5014,12.5014,12.4946,12.4946,24600.0
2012-10-11 10:55:00,18.41,18.41,18.39,18.4,17500.0,12.4946,12.4946,12.481,12.4878,17500.0
2012-10-11 11:00:00,18.4,18.41,18.39,18.39,44000.0,12.4878,12.4946,12.481,12.481,44000.0
2012-10-11 11:05:00,18.39,18.4,18.36,18.37,19300.0,12.481,12.4878,12.4607,12.4675,19300.0
2012-10-11 11:10:00,18.37,18.39,18.37,18.38,30400.0,12.4675,12.481,12.4675,12.4742,30400.0
2012-10-11 11:15:00,18.38,18.39,18.36,18.36,25400.0,12.4742,12.481,12.4607,12.4607,25400.0
2012-10-11 11:20:00,18.36,18.38,18.35,18.38,35400.0,12.4607,12.4742,12.4539,12.4742,35400.0
2012-10-11 11:25:00,18.38,18.39,18.38,18.39,22700.0,12.4742,12.481,12.4742,12.481,22700.0
2012-10-11 11:30:00,18.39,18.39,18.36,18.36,44500.0,12.481,12.481,12.4607,12.4607,44500.0
2012-10-11 11:35:00,18.36,18.36,18.33,18.33,37600.0,12.4607,12.4607,12.4403,12.4403,37600.0
2012-10-11 11:40:00,18.32,18.32,18.26,18.26,44700.0,12.4335,12.4335,12.3928,12.3928,44700.0
2012-10-11 11:45:00,18.26,18.26,18.23,18.26,69700.0,12.3928,12.3928,12.3724,12.3928,69700.0
2012-10-11 11:50:00,18.26,18.26,18.24,18.25,25200.0,12.3928,12.3928,12.3792,12.386,25200.0
2012-10-11 11:55:00,18.25,18.25,18.25,18.25,14200.0,12.386,12.386,12.386,12.386,14200.0
2012-10-11 12:00:00,18.25,18.25,18.23,18.23,46000.0,12.386,12.386,12.3724,12.3724,46000.0
2012-10-11 12:05:00,18.23,18.25,18.23,18.25,17300.0,12.3724,12.386,12.3724,12.386,17300.0
2012-10-11 12:10:00,18.25,18.26,18.25,18.26,13300.0,12.386,12.3928,12.386,12.3928,13300.0
2012-10-11 12:15:00,18.26,18.3,18.26,18.3,40600.0,12.3928,12.4199,12.3928,12.4199,40600.0
2012-10-11 12:20:00,18.3,18.3,18.27,18.27,41000.0,12.4199,12.4199,12.3996,12.3996,41000.0
2012-10-11 12:25:00,18.27,18.27,18.27,18.27,3100.0,12.3996,12.3996,12.3996,12.3996,3100.0
2012-10-11 12:30:00,18.27,18.28,18.27,18.27,4400.0,12.3996,12.4064,12.3996,12.3996,4400.0
2012-10-11 12:35:00,18.27,18.31,18.27,18.31,14200.0,12.3996,12.4267,12.3996,12.4267,14200.0
2012-10-11 12:40:00,18.31,18.31,18.28,18.28,21300.0,12.4267,12.4267,12.4064,12.4064,21300.0
2012-10-11 12:45:00,18.28,18.31,18.28,18.31,12900.0,12.4064,12.4267,12.4064,12.4267,12900.0
2012-10-11 12:50:00,18.32,18.34,18.32,18.33,9500.0,12.4335,12.4471,12.4335,12.4403,9500.0
2012-10-11 12:55:00,18.33,18.34,18.33,18.33,4200.0,12.4403,12.4471,12.4403,12.4403,4200.0
2012-10-11 13:00:00,18.33,18.34,18.32,18.34,41400.0,12.4403,12.4471,12.4335,12.4471,41400.0
2012-10-11 13:05:00,18.33,18.33,18.33,18.33,1300.0,12.4403,12.4403,12.4403,12.4403,1300.0
2012-10-11 13:10:00,18.33,18.33,18.31,18.31,16100.0,12.4403,12.4403,12.4267,12.4267,16100.0
2012-10-11 13:15:00,18.31,18.31,18.3,18.3,5500.0,12.4267,12.4267,12.4199,12.4199,5500.0
2012-10-11 13:20:00,18.3,18.3,18.25,18.25,35800.0,12.4199,12.4199,12.386,12.386,35800.0
2012-10-11 13:25:00,18.25,18.25,18.25,18.25,18700.0,12.386,12.386,12.386,12.386,18700.0
2012-10-11 13:30:00,18.25,18.25,18.24,18.25,5100.0,12.386,12.386,12.3792,12.386,5100.0
2012-10-11 13:35:00,18.24,18.24,18.2,18.2,17900.0,12.3792,12.3792,12.3521,12.3521,17900.0
2012-10-11 13:40:00,18.2,18.2,18.17,18.17,23200.0,12.3521,12.3521,12.3317,12.3317,23200.0
2012-10-11 13:45:00,18.18,18.18,18.17,18.18,22700.0,12.3385,12.3385,12.3317,12.3385,22700.0
2012-10-11 13:50:00,18.17,18.17,18.15,18.15,37800.0,12.3317,12.3317,12.3181,12.3181,37800.0
2012-10-11 13:55:00,18.16,18.19,18.16,18.17,37000.0,12.3249,12.3453,12.3249,12.3317,37000.0
2012-10-11 14:00:00,18.18,18.21,18.18,18.2,25000.0,12.3385,12.3589,12.3385,12.3521,25000.0
2012-10-11 14:05:00,18.2,18.23,18.2,18.23,26600.0,12.3521,12.3724,12.3521,12.3724,26600.0
2012-10-11 14:10:00,18.23,18.3,18.23,18.3,63900.0,12.3724,12.4199,12.3724,12.4199,63900.0
2012-10-11 14:15:00,18.3,18.31,18.29,18.29,22100.0,12.4199,12.4267,12.4132,12.4132,22100.0
2012-10-11 14:20:00,18.29,18.29,18.27,18.28,38100.0,12.4132,12.4132,12.3996,12.4064,38100.0
2012-10-11 14:25:00,18.28,18.31,18.28,18.3,30300.0,12.4064,12.4267,12.4064,12.4199,30300.0
2012-10-11 14:30:00,18.3,18.3,18.27,18.27,32900.0,12.4199,12.4199,12.3996,12.3996,32900.0
2012-10-11 14:35:00,18.27,18.27,18.25,18.25,28800.0,12.3996,12.3996,12.386,12.386,28800.0
2012-10-11 14:40:00,18.25,18.25,18.23,18.24,42800.0,12.386,12.386,12.3724,12.3792,42800.0
2012-10-11 14:45:00,18.24,18.25,18.22,18.23,21900.0,12.3792,12.386,12.3656,12.3724,21900.0
2012-10-11 14:50:00,18.23,18.25,18.23,18.24,35200.0,12.3724,12.386,12.3724,12.3792,35200.0
2012-10-11 14:55:00,18.25,18.25,18.24,18.25,32100.0,12.386,12.386,12.3792,12.386,32100.0
2012-10-11 15:00:00,18.25,18.27,18.25,18.26,52400.0,12.386,12.3996,12.386,12.3928,52400.0
2012-10-11 15:05:00,18.26,18.28,18.26,18.27,120800.0,12.3928,12.4064,12.3928,12.3996,120800.0
2012-10-11 15:10:00,18.27,18.31,18.27,18.31,37400.0,12.3996,12.4267,12.3996,12.4267,37400.0
2012-10-11 15:15:00,18.31,18.33,18.31,18.31,66500.0,12.4267,12.4403,12.4267,12.4267,66500.0
2012-10-11 15:20:00,18.31,18.31,18.3,18.3,16900.0,12.4267,12.4267,12.4199,12.4199,16900.0
2012-10-11 15:25:00,18.3,18.33,18.3,18.33,33000.0,12.4199,12.4403,12.4199,12.4403,33000.0
2012-10-11 15:30:00,18.33,18.33,18.28,18.28,68500.0,12.4403,12.4403,12.4064,12.4064,68500.0
2012-10-11 15:35:00,18.28,18.28,18.25,18.25,34800.0,12.4064,12.4064,12.386,12.386,34800.0
2012-10-11 15:40:00,18.25,18.25,18.21,18.24,120400.0,12.386,12.386,12.3589,12.3792,120400.0
2012-10-11 15:45:00,18.24,18.25,18.24,18.24,81400.0,12.3792,12.386,12.3792,12.3792,81400.0
2012-10-11 15:50:00,18.25,18.27,18.24,18.26,69500.0,12.386,12.3996,12.3792,12.3928,69500.0
2012-10-11 15:55:00,18.26,18.29,18.25,18.25,77600.0,12.3928,12.4132,12.386,12.386,77600.0
2012-10-12 09:30:00,18.25,18.34,18.25,18.31,56200.0,12.386,12.4471,12.386,12.4267,56200.0
2012-10-12 09:35:00,18.31,18.36,18.3,18.3,70500.0,12.4267,12.4607,12.4199,12.4199,70500.0
2012-10-12 09:40:00,18.31,18.34,18.25,18.25,59200.0,12.4267,12.4471,12.386,12.386,59200.0
2012-10-12 09:45:00,18.25,18.3,18.25,18.28,34100.0,12.386,12.4199,12.386,12.4064,34100.0
2012-10-12 09:50:00,18.28,18.3,18.25,18.3,55200.0,12.4064,12.4199,12.386,12.4199,55200.0
2012-10-12 09:55:00,18.3,18.35,18.3,18.35,18100.0,12.4199,12.4539,12.4199,12.4539,18100.0
2012-10-12 10:00:00,18.36,18.41,18.36,18.4,68100.0,12.4607,12.4946,12.4607,12.4878,68100.0
2012-10-12 10:05:00,18.41,18.42,18.35,18.36,74400.0,12.4946,12.5014,12.4539,12.4607,74400.0
2012-10-12 10:10:00,18.36,18.38,18.35,18.37,47000.0,12.4607,12.4742,12.4539,12.4675,47000.0
2012-10-12 10:15:00,18.37,18.38,18.35,18.36,38900.0,12.4675,12.4742,12.4539,12.4607,38900.0
2012-10-12 10:20:00,18.36,18.36,18.34,18.36,47300.0,12.4607,12.4607,12.4471,12.4607,47300.0
2012-10-12 10:25:00,18.35,18.35,18.31,18.33,53600.0,12.4539,12.4539,12.4267,12.4403,53600.0
2012-10-12 10:30:00,18.33,18.34,18.32,18.33,14300.0,12.4403,12.4471,12.4335,12.4403,14300.0
2012-10-12 10:35:00,18.33,18.33,18.33,18.33,24600.0,12.4403,12.4403,12.4403,12.4403,24600.0
2012-10-12 10:40:00,18.34,18.39,18.33,18.39,109900.0,12.4471,12.481,12.4403,12.481,109900.0
2012-10-12 10:45:00,18.39,18.39,18.33,18.34,109800.0,12.481,12.481,12.4403,12.4471,109800.0
2012-10-12 10:50:00,18.34,18.34,18.32,18.34,28800.0,12.4471,12.4471,12.4335,12.4471,28800.0
2012-10-12 10:55:00,18.34,18.35,18.34,18.34,30700.0,12.4471,12.4539,12.4471,12.4471,30700.0
2012-10-12 11:00:00,18.34,18.35,18.33,18.33,34100.0,12.4471,12.4539,12.4403,12.4403,34100.0
2012-10-12 11:05:00,18.33,18.36,18.33,18.36,24200.0,12.4403,12.4607,12.4403,12.4607,24200.0
2012-10-12 11:10:00,18.36,18.36,18.3,18.31,39900.0,12.4607,12.4607,12.4199,12.4267,39900.0
2012-10-12 11:15:00,18.31,18.31,18.28,18.29,33000.0,12.4267,12.4267,12.4064,12.4132,33000.0
2012-10-12 11:20:00,18.3,18.31,18.29,18.29,35100.0,12.4199,12.4267,12.4132,12.4132,35100.0
2012-10-12 11:25:00,18.29,18.3,18.27,18.28,20600.0,12.4132,12.4199,12.3996,12.4064,20600.0
2012-10-12 11:30:00,18.27,18.27,18.23,18.24,25100.0,12.3996,12.3996,12.3724,12.3792,25100.0
2012-10-12 11:35:00,18.24,18.25,18.23,18.25,11500.0,12.3792,12.386,12.3724,12.386,11500.0
2012-10-12 11:40:00,18.25,18.26,18.23,18.24,28800.0,12.386,12.3928,12.3724,12.3792,28800.0
2012-10-12 11:45:00,18.23,18.25,18.23,18.24,19800.0,12.3724,12.386,12.3724,12.3792,19800.0
2012-10-12 11:50:00,18.25,18.28,18.24,18.28,24600.0,12.386,12.4064,12.3792,12.4064,24600.0
2012-10-12 11:55:00,18.28,18.32,18.28,18.32,52000.0,12.4064,12.4335,12.4064,12.4335,52000.0
2012-10-12 12:00:00,18.32,18.34,18.31,18.34,40600.0,12.4335,12.4471,12.4267,12.4471,40600.0
2012-10-12 12:05:00,18.33,18.35,18.32,18.34,102200.0,12.4403,12.4539,12.4335,12.4471,102200.0
2012-10-12 12:10:00,18.33,18.33,18.32,18.32,15600.0,12.4403,12.4403,12.4335,12.4335,15600.0
2012-10-12 12:15:00,18.32,18.33,18.32,18.33,32700.0,12.4335,12.4403,12.4335,12.4403,32700.0
2012-10-12 12:20:00,18.33,18.35,18.33,18.34,18500.0,12.4403,12.4539,12.4403,12.4471,18500.0
2012-10-12 12:25:00,18.34,18.34,18.34,18.34,17200.0,12.4471,12.4471,12.4471,12.4471,17200.0
2012-10-12 12:30:00,18.34,18.35,18.34,18.35,19100.0,12.4471,12.4539,12.4471,12.4539,19100.0
2012-10-12 12:35:00,18.35,18.35,18.34,18.35,7000.0,12.4539,12.4539,12.4471,12.4539,7000.0
2012-10-12 12:40:00,18.34,18.34,18.33,18.33,17600.0,12.4471,12.4471,12.4403,12.4403,17600.0
2012-10-12 12:45:00,18.33,18.33,18.32,18.32,21200.0,12.4403,12.4403,12.4335,12.4335,21200.0
2012-10-12 12:50:00,18.33,18.33,18.33,18.33,19500.0,12.4403,12.4403,12.4403,12.4403,19500.0
2012-10-12 12:55:00,18.33,18.39,18.33,18.38,28000.0,12.4403,12.481,12.4403,12.4742,28000.0
2012-10-12 13:00:00,18.38,18.38,18.37,18.38,38400.0,12.4742,12.4742,12.4675,12.4742,38400.0
2012-10-12 13:05:00,18.38,18.4,18.38,18.4,26800.0,12.4742,12.4878,12.4742,12.4878,26800.0
2012-10-12 13:10:00,18.39,18.39,18.36,18.37,43000.0,12.481,12.481,12.4607,12.4675,43000.0
2012-10-12 13:15:00,18.37,18.37,18.37,18.37,0.0,12.4675,12.4675,12.4675,12.4675,0.0
2012-10-12 13:20:00,18.38,18.38,18.37,18.38,23300.0,12.4742,12.4742,12.4675,12.4742,23300.0
2012-10-12 13:25:00,18.39,18.4,18.39,18.4,42600.0,12.481,12.4878,12.481,12.4878,42600.0
2012-10-12 13:30:00,18.4,18.42,18.4,18.41,66000.0,12.4878,12.5014,12.4878,12.4946,66000.0
2012-10-12 13:35:00,18.4,18.41,18.39,18.4,31600.0,12.4878,12.4946,12.481,12.4878,31600.0
2012-10-12 13:40:00,18.41,18.41,18.39,18.39,17200.0,12.4946,12.4946,12.481,12.481,17200.0
2012-10-12 13:45:00,18.4,18.4,18.39,18.39,9700.0,12.4878,12.4878,12.481,12.481,9700.0
2012-10-12 13:50:00,18.4,18.4,18.4,18.4,23300.0,12.4878,12.4878,12.4878,12.4878,23300.0
2012-10-12 13:55:00,18.41,18.42,18.41,18.41,14600.0,12.4946,12.5014,12.4946,12.4946,14600.0
2012-10-12 14:00:00,18.42,18.42,18.4,18.42,25700.0,12.5014,12.5014,12.4878,12.5014,25700.0
2012-10-12 14:05:00,18.42,18.42,18.4,18.4,5000.0,12.5014,12.5014,12.4878,12.4878,5000.0
2012-10-12 14:10:00,18.41,18.41,18.4,18.41,20800.0,12.4946,12.4946,12.4878,12.4946,20800.0
2012-10-12 14:15:00,18.41,18.41,18.41,18.41,10300.0,12.4946,12.4946,12.4946,12.4946,10300.0
2012-10-12 14:20:00,18.41,18.42,18.41,18.42,106500.0,12.4946,12.5014,12.4946,12.5014,106500.0
2012-10-12 14:25:00,18.41,18.42,18.41,18.42,7000.0,12.4946,12.5014,12.4946,12.5014,7000.0
2012-10-12 14:30:00,18.42,18.42,18.42,18.42,8200.0,12.5014,12.5014,12.5014,12.5014,8200.0
2012-10-12 14:35:00,18.42,18.43,18.42,18.43,13000.0,12.5014,12.5082,12.5014,12.5082,13000.0
2012-10-12 14:40:00,18.42,18.43,18.42,18.42,1900.0,12.5014,12.5082,12.5014,12.5014,1900.0
2012-10-12 14:45:00,18.42,18.43,18.42,18.42,8400.0,12.5014,12.5082,12.5014,12.5014,8400.0
2012-10-12 14:50:00,18.42,18.45,18.42,18.45,10100.0,12.5014,12.5217,12.5014,12.5217,10100.0
2012-10-12 14:55:00,18.44,18.45,18.44,18.44,11800.0,12.515,12.5217,12.515,12.515,11800.0
2012-10-12 15:00:00,18.45,18.46,18.44,18.44,20800.0,12.5217,12.5285,12.515,12.515,20800.0
2012-10-12 15:05:00,18.44,18.44,18.42,18.42,29000.0,12.515,12.515,12.5014,12.5014,29000.0
2012-10-12 15:10:00,18.42,18.43,18.42,18.43,4800.0,12.5014,12.5082,12.5014,12.5082,4800.0
2012-10-12 15:15:00,18.43,18.46,18.43,18.45,40600.0,12.5082,12.5285,12.5082,12.5217,40600.0
2012-10-12 15:20:00,18.45,18.46,18.45,18.45,5700.0,12.5217,12.5285,12.5217,12.5217,5700.0
2012-10-12 15:25:00,18.45,18.46,18.45,18.45,42100.0,12.5217,12.5285,12.5217,12.5217,42100.0
2012-10-12 15:30:00,18.45,18.45,18.42,18.42,39400.0,12.5217,12.5217,12.5014,12.5014,39400.0
2012-10-12 15:35:00,18.42,18.45,18.42,18.42,67500.0,12.5014,12.5217,12.5014,12.5014,67500.0
2012-10-12 15:40:00,18.42,18.43,18.42,18.43,13800.0,12.5014,12.5082,12.5014,12.5082,13800.0
2012-10-12 15:45:00,18.42,18.43,18.39,18.39,325900.0,12.5014,12.5082,12.481,12.481,325900.0
2012-10-12 15:50:00,18.39,18.42,18.39,18.42,36000.0,12.481,12.5014,12.481,12.5014,36000.0
2012-10-12 15:55:00,18.42,18.43,18.4,18.4,226100.0,12.5014,12.5082,12.4878,12.4878,226100.0
2012-10-15 09:30:00,18.51,18.52,18.42,18.5,59500.0,12.5625,12.5693,12.5014,12.5557,59500.0
2012-10-15 09:35:00,18.49,18.52,18.48,18.52,21500.0,12.5489,12.5693,12.5421,12.5693,21500.0
2012-10-15 09:40:00,18.53,18.55,18.51,18.53,57200.0,12.576,12.5896,12.5625,12.576,57200.0
2012-10-15 09:45:00,18.52,18.53,18.5,18.51,36200.0,12.5693,12.576,12.5557,12.5625,36200.0
2012-10-15 09:50:00,18.51,18.51,18.5,18.51,35200.0,12.5625,12.5625,12.5557,12.5625,35200.0
2012-10-15 09:55:00,18.5,18.54,18.5,18.54,71200.0,12.5557,12.5828,12.5557,12.5828,71200.0
2012-10-15 10:00:00,18.53,18.54,18.51,18.53,50300.0,12.576,12.5828,12.5625,12.576,50300.0
2012-10-15 10:05:00,18.53,18.55,18.53,18.55,14000.0,12.576,12.5896,12.576,12.5896,14000.0
2012-10-15 10:10:00,18.55,18.55,18.48,18.48,83200.0,12.5896,12.5896,12.5421,12.5421,83200.0
2012-10-15 10:15:00,18.48,18.51,18.47,18.47,56100.0,12.5421,12.5625,12.5353,12.5353,56100.0
2012-10-15 10:20:00,18.47,18.47,18.44,18.45,20000.0,12.5353,12.5353,12.515,12.5217,20000.0
2012-10-15 10:25:00,18.46,18.47,18.42,18.42,37800.0,12.5285,12.5353,12.5014,12.5014,37800.0
2012-10-15 10:30:00,18.42,18.45,18.41,18.44,60600.0,12.5014,12.5217,12.4946,12.515,60600.0
2012-10-15 10:35:00,18.43,18.45,18.43,18.45,45100.0,12.5082,12.5217,12.5082,12.5217,45100.0
2012-10-15 10:40:00,18.44,18.45,18.44,18.45,12700.0,12.515,12.5217,12.515,12.5217,12700.0
2012-10-15 10:45:00,18.44,18.45,18.42,18.42,13200.0,12.515,12.5217,12.5014,12.5014,13200.0
2012-10-15 10:50:00,18.42,18.43,18.42,18.42,25300.0,12.5014,12.5082,12.5014,12.5014,25300.0
2012-10-15 10:55:00,18.42,18.42,18.42,18.42,28800.0,12.5014,12.5014,12.5014,12.5014,28800.0
2012-10-15 11:00:00,18.42,18.43,18.41,18.41,25200.0,12.5014,12.5082,12.4946,12.4946,25200.0
2012-10-15 11:05:00,18.41,18.45,18.41,18.45,47300.0,12.4946,12.5217,12.4946,12.5217,47300.0
2012-10-15 11:10:00,18.45,18.47,18.45,18.47,17200.0,12.5217,12.5353,12.5217,12.5353,17200.0
2012-10-15 11:15:00,18.47,18.48,18.47,18.47,27100.0,12.5353,12.5421,12.5353,12.5353,27100.0
2012-10-15 11:20:00,18.47,18.48,18.47,18.47,14000.0,12.5353,12.5421,12.5353,12.5353,14000.0
2012-10-15 11:25:00,18.46,18.5,18.46,18.48,75500.0,12.5285,12.5557,12.5285,12.5421,75500.0
2012-10-15 11:30:00,18.48,18.49,18.47,18.49,29600.0,12.5421,12.5489,12.5353,12.5489,29600.0
2012-10-15 11:35:00,18.5,18.52,18.5,18.52,47900.0,12.5557,12.5693,12.5557,12.5693,47900.0
2012-10-15 11:40:00,18.53,18.56,18.52,18.52,80200.0,12.576,12.5964,12.5693,12.5693,80200.0
2012-10-15 11:45:00,18.52,18.53,18.52,18.52,9800.0,12.5693,12.576,12.5693,12.5693,9800.0
2012-10-15 11:50:00,18.53,18.53,18.52,18.52,15800.0,12.576,12.576,12.5693,12.5693,15800.0
2012-10-15 11:55:00,18.52,18.53,18.5,18.53,97200.0,12.5693,12.576,12.5557,12.576,97200.0
2012-10-15 12:00:00,18.52,18.56,18.52,18.56,78300.0,12.5693,12.5964,12.5693,12.5964,78300.0
2012-10-15 12:05:00,18.56,18.58,18.55,18.58,49000.0,12.5964,12.61,12.5896,12.61,49000.0
2012-10-15 12:10:00,18.58,18.58,18.55,18.55,27800.0,12.61,12.61,12.5896,12.5896,27800.0
2012-10-15 12:15:00,18.56,18.58,18.56,18.58,25300.0,12.5964,12.61,12.5964,12.61,25300.0
2012-10-15 12:20:00,18.58,18.59,18.58,18.59,84600.0,12.61,12.6168,12.61,12.6168,84600.0
2012-10-15 12:25:00,18.59,18.61,18.58,18.6,80400.0,12.6168,12.6303,12.61,12.6235,80400.0
2012-10-15 12:30:00,18.61,18.64,18.6,18.6,65000.0,12.6303,12.6507,12.6235,12.6235,65000.0
2012-10-15 12:35:00,18.59,18.6,18.59,18.6,40900.0,12.6168,12.6235,12.6168,12.6235,40900.0
2012-10-15 12:40:00,18.61,18.61,18.59,18.6,88900.0,12.6303,12.6303,12.6168,12.6235,88900.0
2012-10-15 12:45:00,18.6,18.61,18.59,18.59,59300.0,12.6235,12.6303,12.6168,12.6168,59300.0
2012-10-15 12:50:00,18.6,18.6,18.59,18.6,20500.0,12.6235,12.6235,12.6168,12.6235,20500.0
2012-10-15 12:55:00,18.6,18.6,18.6,18.6,6000.0,12.6235,12.6235,12.6235,12.6235,6000.0
2012-10-15 13:00:00,18.61,18.64,18.61,18.63,24200.0,12.6303,12.6507,12.6303,12.6439,24200.0
2012-10-15 13:05:00,18.64,18.64,18.62,18.62,21600.0,12.6507,12.6507,12.6371,12.6371,21600.0
2012-10-15 13:10:00,18.63,18.63,18.61,18.61,13400.0,12.6439,12.6439,12.6303,12.6303,13400.0
2012-10-15 13:15:00,18.61,18.61,18.6,18.6,12400.0,12.6303,12.6303,12.6235,12.6235,12400.0
2012-10-15 13:20:00,18.59,18.61,18.58,18.58,24500.0,12.6168,12.6303,12.61,12.61,24500.0
2012-10-15 13:25:00,18.59,18.59,18.57,18.57,22700.0,12.6168,12.6168,12.6032,12.6032,22700.0
2012-10-15 13:30:00,18.57,18.58,18.57,18.57,24000.0,12.6032,12.61,12.6032,12.6032,24000.0
2012-10-15 13:35:00,18.57,18.57,18.54,18.54,8200.0,12.6032,12.6032,12.5828,12.5828,8200.0
2012-10-15 13:40:00,18.54,18.54,18.53,18.54,11900.0,12.5828,12.5828,12.576,12.5828,11900.0
2012-10-15 13:45:00,18.55,18.56,18.55,18.55,12700.0,12.5896,12.5964,12.5896,12.5896,12700.0
2012-10-15 13:50:00,18.55,18.55,18.55,18.55,1200.0,12.5896,12.5896,12.5896,12.5896,1200.0
2012-10-15 13:55:00,18.55,18.55,18.55,18.55,30100.0,12.5896,12.5896,12.5896,12.5896,30100.0
2012-10-15 14:00:00,18.56,18.58,18.56,18.58,43800.0,12.5964,12.61,12.5964,12.61,43800.0
2012-10-15 14:05:00,18.58,18.58,18.58,18.58,22900.0,12.61,12.61,12.61,12.61,22900.0
2012-10-15 14:10:00,18.57,18.58,18.57,18.58,41000.0,12.6032,12.61,12.6032,12.61,41000.0
2012-10-15 14:15:00,18.58,18.58,18.56,18.56,36700.0,12.61,12.61,12.5964,12.5964,36700.0
2012-10-15 14:20:00,18.56,18.57,18.56,18.57,18800.0,12.5964,12.6032,12.5964,12.6032,18800.0
2012-10-15 14:25:00,18.57,18.57,18.54,18.54,15700.0,12.6032,12.6032,12.5828,12.5828,15700.0
2012-10-15 14:30:00,18.54,18.55,18.53,18.55,13400.0,12.5828,12.5896,12.576,12.5896,13400.0
2012-10-15 14:35:00,18.55,18.56,18.52,18.52,34500.0,12.5896,12.5964,12.5693,12.5693,34500.0
2012-10-15 14:40:00,18.52,18.54,18.5,18.5,55300.0,12.5693,12.5828,12.5557,12.5557,55300.0
2012-10-15 14:45:00,18.5,18.51,18.5,18.51,19500.0,12.5557,12.5625,12.5557,12.5625,19500.0
2012-10-15 14:50:00,18.51,18.54,18.5,18.54,62900.0,12.5625,12.5828,12.5557,12.5828,62900.0
2012-10-15 14:55:00,18.54,18.55,18.52,18.52,40700.0,12.5828,12.5896,12.5693,12.5693,40700.0
2012-10-15 15:00:00,18.52,18.52,18.51,18.51,44700.0,12.5693,12.5693,12.5625,12.5625,44700.0
2012-10-15 15:05:00,18.51,18.52,18.5,18.51,17200.0,12.5625,12.5693,12.5557,12.5625,17200.0
2012-10-15 15:10:00,18.52,18.55,18.51,18.53,57800.0,12.5693,12.5896,12.5625,12.576,57800.0
2012-10-15 15:15:00,18.53,18.55,18.52,18.55,32000.0,12.576,12.5896,12.5693,12.5896,32000.0
2012-10-15 15:20:00,18.55,18.55,18.53,18.55,45600.0,12.5896,12.5896,12.576,12.5896,45600.0
2012-10-15 15:25:00,18.55,18.55,18.53,18.55,25500.0,12.5896,12.5896,12.576,12.5896,25500.0
2012-10-15 15:30:00,18.55,18.57,18.54,18.55,79800.0,12.5896,12.6032,12.5828,12.5896,79800.0
2012-10-15 15:35:00,18.55,18.55,18.54,18.55,12000.0,12.5896,12.5896,12.5828,12.5896,12000.0
2012-10-15 15:40:00,18.55,18.55,18.53,18.54,36800.0,12.5896,12.5896,12.576,12.5828,36800.0
2012-10-15 15:45:00,18.54,18.58,18.54,18.57,81500.0,12.5828,12.61,12.5828,12.6032,81500.0
2012-10-15 15:50:00,18.57,18.58,18.57,18.58,111400.0,12.6032,12.61,12.6032,12.61,111400.0
2012-10-15 15:55:00,18.58,18.58,18.55,18.55,111800.0,12.61,12.61,12.5896,12.5896,111800.0
2012-10-16 09:30:00,18.62,18.62,18.55,18.6,70400.0,12.6371,12.6371,12.5896,12.6235,70400.0
2012-10-16 09:35:00,18.59,18.64,18.57,18.61,57300.0,12.6168,12.6507,12.6032,12.6303,57300.0
2012-10-16 09:40:00,18.6,18.66,18.58,18.64,58700.0,12.6235,12.6643,12.61,12.6507,58700.0
2012-10-16 09:45:00,18.64,18.67,18.63,18.63,39700.0,12.6507,12.6711,12.6439,12.6439,39700.0
2012-10-16 09:50:00,18.63,18.67,18.63,18.67,71900.0,12.6439,12.6711,12.6439,12.6711,71900.0
2012-10-16 09:55:00,18.68,18.7,18.68,18.68,55300.0,12.6778,12.6914,12.6778,12.6778,55300.0
2012-10-16 10:00:00,18.67,18.69,18.67,18.67,39000.0,12.6711,12.6846,12.6711,12.6711,39000.0
2012-10-16 10:05:00,18.67,18.68,18.67,18.67,30700.0,12.6711,12.6778,12.6711,12.6711,30700.0
2012-10-16 10:10:00,18.67,18.72,18.67,18.72,73300.0,12.6711,12.705,12.6711,12.705,73300.0
2012-10-16 10:15:00,18.72,18.74,18.72,18.72,60100.0,12.705,12.7186,12.705,12.705,60100.0
2012-10-16 10:20:00,18.71,18.74,18.71,18.73,24700.0,12.6982,12.7186,12.6982,12.7118,24700.0
2012-10-16 10:25:00,18.72,18.74,18.7,18.74,26700.0,12.705,12.7186,12.6914,12.7186,26700.0
2012-10-16 10:30:00,18.73,18.74,18.72,18.74,131400.0,12.7118,12.7186,12.705,12.7186,131400.0
2012-10-16 10:35:00,18.75,18.77,18.75,18.76,105800.0,12.7254,12.7389,12.7254,12.7321,105800.0
2012-10-16 10:40:00,18.75,18.75,18.73,18.73,45100.0,12.7254,12.7254,12.7118,12.7118,45100.0
2012-10-16 10:45:00,18.72,18.73,18.71,18.73,21500.0,12.705,12.7118,12.6982,12.7118,21500.0
2012-10-16 10:50:00,18.72,18.72,18.69,18.72,54100.0,12.705,12.705,12.6846,12.705,54100.0
2012-10-16 10:55:00,18.72,18.78,18.72,18.76,55700.0,12.705,12.7457,12.705,12.7321,55700.0
2012-10-16 11:00:00,18.75,18.76,18.75,18.76,30200.0,12.7254,12.7321,12.7254,12.7321,30200.0
2012-10-16 11:05:00,18.75,18.76,18.74,18.75,85000.0,12.7254,12.7321,12.7186,12.7254,85000.0
2012-10-16 11:10:00,18.75,18.76,18.75,18.76,50000.0,12.7254,12.7321,12.7254,12.7321,50000.0
2012-10-16 11:15:00,18.76,18.76,18.75,18.75,21700.0,12.7321,12.7321,12.7254,12.7254,21700.0
2012-10-16 11:20:00,18.75,18.77,18.73,18.77,75200.0,12.7254,12.7389,12.7118,12.7389,75200.0
2012-10-16 11:25:00,18.77,18.8,18.77,18.79,56800.0,12.7389,12.7593,12.7389,12.7525,56800.0
2012-10-16 11:30:00,18.8,18.82,18.8,18.81,51500.0,12.7593,12.7729,12.7593,12.7661,51500.0
2012-10-16 11:35:00,18.82,18.83,18.82,18.83,40400.0,12.7729,12.7796,12.7729,12.7796,40400.0
2012-10-16 11:40:00,18.83,18.83,18.82,18.82,4700.0,12.7796,12.7796,12.7729,12.7729,4700.0
2012-10-16 11:45:00,18.82,18.83,18.81,18.82,46300.0,12.7729,12.7796,12.7661,12.7729,46300.0
2012-10-16 11:50:00,18.82,18.82,18.82,18.82,11600.0,12.7729,12.7729,12.7729,12.7729,11600.0
2012-10-16 11:55:00,18.82,18.83,18.82,18.83,59900.0,12.7729,12.7796,12.7729,12.7796,59900.0
2012-10-16 12:00:00,18.83,18.83,18.81,18.81,38700.0,12.7796,12.7796,12.7661,12.7661,38700.0
2012-10-16 12:05:00,18.82,18.86,18.82,18.86,45300.0,12.7729,12.8,12.7729,12.8,45300.0
2012-10-16 12:10:00,18.86,18.88,18.86,18.86,32700.0,12.8,12.8136,12.8,12.8,32700.0
2012-10-16 12:15:00,18.86,18.86,18.86,18.86,33300.0,12.8,12.8,12.8,12.8,33300.0
2012-10-16 12:20:00,18.87,18.87,18.86,18.86,64800.0,12.8068,12.8068,12.8,12.8,64800.0
2012-10-16 12:25:00,18.86,18.86,18.86,18.86,400.0,12.8,12.8,12.8,12.8,400.0
2012-10-16 12:30:00,18.86,18.9,18.86,18.88,96400.0,12.8,12.8272,12.8,12.8136,96400.0
2012-10-16 12:35:00,18.87,18.88,18.86,18.88,21800.0,12.8068,12.8136,12.8,12.8136,21800.0
2012-10-16 12:40:00,18.87,18.87,18.86,18.86,21500.0,12.8068,12.8068,12.8,12.8,21500.0
2012-10-16 12:45:00,18.86,18.86,18.86,18.86,4300.0,12.8,12.8,12.8,12.8,4300.0
2012-10-16 12:50:00,18.86,18.86,18.86,18.86,18300.0,12.8,12.8,12.8,12.8,18300.0
2012-10-16 12:55:00,18.85,18.85,18.85,18.85,10900.0,12.7932,12.7932,12.7932,12.7932,10900.0
2012-10-16 13:00:00,18.85,18.85,18.83,18.83,23000.0,12.7932,12.7932,12.7796,12.7796,23000.0
2012-10-16 13:05:00,18.83,18.83,18.83,18.83,500.0,12.7796,12.7796,12.7796,12.7796,500.0
2012-10-16 13:10:00,18.83,18.83,18.82,18.83,13400.0,12.7796,12.7796,12.7729,12.7796,13400.0
2012-10-16 13:15:00,18.82,18.83,18.82,18.83,50000.0,12.7729,12.7796,12.7729,12.7796,50000.0
2012-10-16 13:20:00,18.83,18.84,18.83,18.84,60500.0,12.7796,12.7864,12.7796,12.7864,60500.0
2012-10-16 13:25:00,18.84,18.84,18.84,18.84,20200.0,12.7864,12.7864,12.7864,12.7864,20200.0
2012-10-16 13:30:00,18.84,18.85,18.84,18.85,17500.0,12.7864,12.7932,12.7864,12.7932,17500.0
2012-10-16 13:35:00,18.86,18.86,18.86,18.86,14900.0,12.8,12.8,12.8,12.8,14900.0
2012-10-16 13:40:00,18.86,18.86,18.86,18.86,23600.0,12.8,12.8,12.8,12.8,23600.0
2012-10-16 13:45:00,18.86,18.86,18.86,18.86,400.0,12.8,12.8,12.8,12.8,400.0
2012-10-16 13:50:00,18.86,18.86,18.86,18.86,700.0,12.8,12.8,12.8,12.8,700.0
2012-10-16 13:55:00,18.86,18.87,18.86,18.86,2100.0,12.8,12.8068,12.8,12.8,2100.0
2012-10-16 14:00:00,18.86,18.87,18.86,18.87,7200.0,12.8,12.8068,12.8,12.8068,7200.0
2012-10-16 14:05:00,18.87,18.87,18.86,18.86,52300.0,12.8068,12.8068,12.8,12.8,52300.0
2012-10-16 14:10:00,18.86,18.86,18.86,18.86,23300.0,12.8,12.8,12.8,12.8,23300.0
2012-10-16 14:15:00,18.86,18.86,18.86,18.86,4700.0,12.8,12.8,12.8,12.8,4700.0
2012-10-16 14:20:00,18.86,18.89,18.86,18.88,38100.0,12.8,12.8204,12.8,12.8136,38100.0
2012-10-16 14:25:00,18.88,18.88,18.88,18.88,2600.0,12.8136,12.8136,12.8136,12.8136,2600.0
2012-10-16 14:30:00,18.88,18.89,18.87,18.89,10400.0,12.8136,12.8204,12.8068,12.8204,10400.0
2012-10-16 14:35:00,18.89,18.9,18.89,18.9,11200.0,12.8204,12.8272,12.8204,12.8272,11200.0
2012-10-16 14:40:00,18.9,18.9,18.89,18.89,33800.0,12.8272,12.8272,12.8204,12.8204,33800.0
2012-10-16 14:45:00,18.89,18.89,18.89,18.89,6900.0,12.8204,12.8204,12.8204,12.8204,6900.0
2012-10-16 14:50:00,18.89,18.91,18.89,18.9,75000.0,12.8204,12.8339,12.8204,12.8272,75000.0
2012-10-16 14:55:00,18.9,18.91,18.9,18.91,62600.0,12.8272,12.8339,12.8272,12.8339,62600.0
2012-10-16 15:00:00,18.91,18.91,18.89,18.89,28300.0,12.8339,12.8339,12.8204,12.8204,28300.0
2012-10-16 15:05:00,18.89,18.89,18.89,18.89,5000.0,12.8204,12.8204,12.8204,12.8204,5000.0
2012-10-16 15:10:00,18.89,18.89,18.88,18.89,4000.0,12.8204,12.8204,12.8136,12.8204,4000.0
2012-10-16 15:15:00,18.89,18.89,18.86,18.86,72400.0,12.8204,12.8204,12.8,12.8,72400.0
2012-10-16 15:20:00,18.86,18.87,18.86,18.86,13700.0,12.8,12.8068,12.8,12.8,13700.0
2012-10-16 15:25:00,18.86,18.86,18.85,18.85,41900.0,12.8,12.8,12.7932,12.7932,41900.0
2012-10-16 15:30:00,18.85,18.85,18.85,18.85,21900.0,12.7932,12.7932,12.7932,12.7932,21900.0
2012-10-16 15:35:00,18.85,18.85,18.85,18.85,25400.0,12.7932,12.7932,12.7932,12.7932,25400.0
2012-10-16 15:40:00,18.85,18.85,18.83,18.84,147700.0,12.7932,12.7932,12.7796,12.7864,147700.0
2012-10-16 15:45:00,18.84,18.86,18.84,18.84,105100.0,12.7864,12.8,12.7864,12.7864,105100.0
2012-10-16 15:50:00,18.84,18.86,18.84,18.86,74100.0,12.7864,12.8,12.7864,12.8,74100.0
2012-10-16 15:55:00,18.86,18.88,18.85,18.86,93000.0,12.8,12.8136,12.7932,12.8,93000.0
2012-10-17 09:30:00,18.57,18.57,18.51,18.54,123300.0,12.6032,12.6032,12.5625,12.5828,123300.0
2012-10-17 09:35:00,18.53,18.58,18.51,18.54,61200.0,12.576,12.61,12.5625,12.5828,61200.0
2012-10-17 09:40:00,18.54,18.64,18.53,18.62,56700.0,12.5828,12.6507,12.576,12.6371,56700.0
2012-10-17 09:45:00,18.61,18.64,18.59,18.64,63700.0,12.6303,12.6507,12.6168,12.6507,63700.0
2012-10-17 09:50:00,18.63,18.66,18.62,18.65,91100.0,12.6439,12.6643,12.6371,12.6575,91100.0
2012-10-17 09:55:00,18.65,18.71,18.65,18.71,106900.0,12.6575,12.6982,12.6575,12.6982,106900.0
2012-10-17 10:00:00,18.71,18.72,18.69,18.7,122800.0,12.6982,12.705,12.6846,12.6914,122800.0
2012-10-17 10:05:00,18.7,18.73,18.68,18.73,72000.0,12.6914,12.7118,12.6778,12.7118,72000.0
2012-10-17 10:10:00,18.74,18.79,18.73,18.79,59900.0,12.7186,12.7525,12.7118,12.7525,59900.0
2012-10-17 10:15:00,18.78,18.79,18.74,18.74,59900.0,12.7457,12.7525,12.7186,12.7186,59900.0
2012-10-17 10:20:00,18.74,18.74,18.66,18.68,108800.0,12.7186,12.7186,12.6643,12.6778,108800.0
2012-10-17 10:25:00,18.67,18.67,18.65,18.67,71200.0,12.6711,12.6711,12.6575,12.6711,71200.0
2012-10-17 10:30:00,18.67,18.7,18.67,18.7,35300.0,12.6711,12.6914,12.6711,12.6914,35300.0
2012-10-17 10:35:00,18.7,18.7,18.68,18.69,24000.0,12.6914,12.6914,12.6778,12.6846,24000.0
2012-10-17 10:40:00,18.69,18.7,18.67,18.67,57000.0,12.6846,12.6914,12.6711,12.6711,57000.0
2012-10-17 10:45:00,18.67,18.7,18.67,18.69,42300.0,12.6711,12.6914,12.6711,12.6846,42300.0
2012-10-17 10:50:00,18.69,18.69,18.67,18.67,18400.0,12.6846,12.6846,12.6711,12.6711,18400.0
2012-10-17 10:55:00,18.68,18.68,18.67,18.68,8400.0,12.6778,12.6778,12.6711,12.6778,8400.0
2012-10-17 11:00:00,18.68,18.69,18.66,18.66,46300.0,12.6778,12.6846,12.6643,12.6643,46300.0
2012-10-17 11:05:00,18.66,18.68,18.66,18.67,25800.0,12.6643,12.6778,12.6643,12.6711,25800.0
2012-10-17 11:10:00,18.67,18.69,18.67,18.69,14500.0,12.6711,12.6846,12.6711,12.6846,14500.0
2012-10-17 11:15:00,18.69,18.7,18.68,18.68,15600.0,12.6846,12.6914,12.6778,12.6778,15600.0
2012-10-17 11:20:00,18.68,18.71,18.68,18.69,19300.0,12.6778,12.6982,12.6778,12.6846,19300.0
2012-10-17 11:25:00,18.69,18.72,18.69,18.72,25400.0,12.6846,12.705,12.6846,12.705,25400.0
2012-10-17 11:30:00,18.71,18.72,18.7,18.72,24100.0,12.6982,12.705,12.6914,12.705,24100.0
2012-10-17 11:35:00,18.72,18.72,18.7,18.72,14500.0,12.705,12.705,12.6914,12.705,14500.0
2012-10-17 11:40:00,18.72,18.72,18.72,18.72,2800.0,12.705,12.705,12.705,12.705,2800.0
2012-10-17 11:45:00,18.72,18.72,18.72,18.72,1000.0,12.705,12.705,12.705,12.705,1000.0
2012-10-17 11:50:00,18.72,18.72,18.72,18.72,13800.0,12.705,12.705,12.705,12.705,13800.0
2012-10-17 11:55:00,18.72,18.72,18.72,18.72,1900.0,12.705,12.705,12.705,12.705,1900.0
2012-10-17 12:00:00,18.72,18.72,18.72,18.72,1100.0,12.705,12.705,12.705,12.705,1100.0
2012-10-17 12:05:00,18.72,18.74,18.71,18.74,22800.0,12.705,12.7186,12.6982,12.7186,22800.0
2012-10-17 12:10:00,18.74,18.74,18.73,18.73,57100.0,12.7186,12.7186,12.7118,12.7118,57100.0
2012-10-17 12:15:00,18.73,18.74,18.73,18.74,36400.0,12.7118,12.7186,12.7118,12.7186,36400.0
2012-10-17 12:20:00,18.74,18.75,18.74,18.75,19900.0,12.7186,12.7254,12.7186,12.7254,19900.0
2012-10-17 12:25:00,18.75,18.75,18.74,18.75,20400.0,12.7254,12.7254,12.7186,12.7254,20400.0
2012-10-17 12:30:00,18.75,18.76,18.75,18.76,8800.0,12.7254,12.7321,12.7254,12.7321,8800.0
2012-10-17 12:35:00,18.76,18.76,18.76,18.76,2100.0,12.7321,12.7321,12.7321,12.7321,2100.0
2012-10-17 12:40:00,18.75,18.76,18.75,18.76,15600.0,12.7254,12.7321,12.7254,12.7321,15600.0
2012-10-17 12:45:00,18.75,18.76,18.75,18.76,21100.0,12.7254,12.7321,12.7254,12.7321,21100.0
2012-10-17 12:50:00,18.76,18.76,18.76,18.76,0.0,12.7321,12.7321,12.7321,12.7321,0.0
2012-10-17 12:55:00,18.75,18.75,18.73,18.73,22400.0,12.7254,12.7254,12.7118,12.7118,22400.0
2012-10-17 13:00:00,18.73,18.73,18.72,18.72,22700.0,12.7118,12.7118,12.705,12.705,22700.0
2012-10-17 13:05:00,18.71,18.73,18.71,18.72,14900.0,12.6982,12.7118,12.6982,12.705,14900.0
2012-10-17 13:10:00,18.72,18.72,18.71,18.71,9100.0,12.705,12.705,12.6982,12.6982,9100.0
2012-10-17 13:15:00,18.7,18.71,18.7,18.7,700.0,12.6914,12.6982,12.6914,12.6914,700.0
2012-10-17 13:20:00,18.71,18.71,18.71,18.71,11400.0,12.6982,12.6982,12.6982,12.6982,11400.0
2012-10-17 13:25:00,18.72,18.72,18.69,18.69,18700.0,12.705,12.705,12.6846,12.6846,18700.0
2012-10-17 13:30:00,18.7,18.7,18.66,18.66,49100.0,12.6914,12.6914,12.6643,12.6643,49100.0
2012-10-17 13:35:00,18.66,18.66,18.64,18.64,14600.0,12.6643,12.6643,12.6507,12.6507,14600.0
2012-10-17 13:40:00,18.63,18.64,18.62,18.63,18800.0,12.6439,12.6507,12.6371,12.6439,18800.0
2012-10-17 13:45:00,18.64,18.64,18.61,18.62,17000.0,12.6507,12.6507,12.6303,12.6371,17000.0
2012-10-17 13:50:00,18.62,18.62,18.6,18.6,9800.0,12.6371,12.6371,12.6235,12.6235,9800.0
2012-10-17 13:55:00,18.6,18.6,18.58,18.58,24700.0,12.6235,12.6235,12.61,12.61,24700.0
2012-10-17 14:00:00,18.58,18.58,18.58,18.58,0.0,12.61,12.61,12.61,12.61,0.0
2012-10-17 14:05:00,18.59,18.63,18.59,18.63,42800.0,12.6168,12.6439,12.6168,12.6439,42800.0
2012-10-17 14:10:00,18.63,18.63,18.62,18.63,44900.0,12.6439,12.6439,12.6371,12.6439,44900.0
2012-10-17 14:15:00,18.63,18.63,18.63,18.63,15700.0,12.6439,12.6439,12.6439,12.6439,15700.0
2012-10-17 14:20:00,18.63,18.63,18.63,18.63,6000.0,12.6439,12.6439,12.6439,12.6439,6000.0
2012-10-17 14:25:00,18.64,18.65,18.64,18.64,19800.0,12.6507,12.6575,12.6507,12.6507,19800.0
2012-10-17 14:30:00,18.64,18.64,18.61,18.62,54200.0,12.6507,12.6507,12.6303,12.6371,54200.0
2012-10-17 14:35:00,18.61,18.65,18.61,18.64,46900.0,12.6303,12.6575,12.6303,12.6507,46900.0
2012-10-17 14:40:00,18.64,18.65,18.64,18.65,7200.0,12.6507,12.6575,12.6507,12.6575,7200.0
2012-10-17 14:45:00,18.65,18.66,18.63,18.63,156900.0,12.6575,12.6643,12.6439,12.6439,156900.0
2012-10-17 14:50:00,18.64,18.64,18.62,18.62,8500.0,12.6507,12.6507,12.6371,12.6371,8500.0
2012-10-17 14:55:00,18.63,18.65,18.63,18.65,41500.0,12.6439,12.6575,12.6439,12.6575,41500.0
2012-10-17 15:00:00,18.65,18.66,18.65,18.65,6200.0,12.6575,12.6643,12.6575,12.6575,6200.0
2012-10-17 15:05:00,18.66,18.7,18.66,18.7,65600.0,12.6643,12.6914,12.6643,12.6914,65600.0
2012-10-17 15:10:00,18.7,18.71,18.69,18.69,52200.0,12.6914,12.6982,12.6846,12.6846,52200.0
2012-10-17 15:15:00,18.69,18.7,18.69,18.7,56000.0,12.6846,12.6914,12.6846,12.6914,56000.0
2012-10-17 15:20:00,18.7,18.7,18.69,18.7,22100.0,12.6914,12.6914,12.6846,12.6914,22100.0
2012-10-17 15:25:00,18.7,18.7,18.68,18.68,27800.0,12.6914,12.6914,12.6778,12.6778,27800.0
2012-10-17 15:30:00,18.68,18.68,18.67,18.68,60500.0,12.6778,12.6778,12.6711,12.6778,60500.0
2012-10-17 15:35:00,18.68,18.71,18.68,18.7,40300.0,12.6778,12.6982,12.6778,12.6914,40300.0
2012-10-17 15:40:00,18.7,18.72,18.7,18.72,34800.0,12.6914,12.705,12.6914,12.705,34800.0
2012-10-17 15:45:00,18.72,18.72,18.67,18.68,74600.0,12.705,12.705,12.6711,12.6778,74600.0
2012-10-17 15:50:00,18.68,18.7,18.68,18.7,32500.0,12.6778,12.6914,12.6778,12.6914,32500.0
2012-10-17 15:55:00,18.69,18.7,18.68,18.69,164800.0,12.6846,12.6914,12.6778,12.6846,164800.0
2012-10-18 09:30:00,18.62,18.62,18.53,18.58,77600.0,12.6371,12.6371,12.576,12.61,77600.0
2012-10-18 09:35:00,18.58,18.64,18.58,18.62,119800.0,12.61,12.6507,12.61,12.6371,119800.0
2012-10-18 09:40:00,18.62,18.63,18.54,18.57,59000.0,12.6371,12.6439,12.5828,12.6032,59000.0
2012-10-18 09:45:00,18.57,18.64,18.57,18.64,79200.0,12.6032,12.6507,12.6032,12.6507,79200.0
2012-10-18 09:50:00,18.65,18.7,18.65,18.7,32100.0,12.6575,12.6914,12.6575,12.6914,32100.0
2012-10-18 09:55:00,18.7,18.74,18.69,18.74,70500.0,12.6914,12.7186,12.6846,12.7186,70500.0
2012-10-18 10:00:00,18.73,18.75,18.69,18.7,106000.0,12.7118,12.7254,12.6846,12.6914,106000.0
2012-10-18 10:05:00,18.69,18.69,18.66,18.67,40600.0,12.6846,12.6846,12.6643,12.6711,40600.0
2012-10-18 10:10:00,18.67,18.67,18.63,18.63,69400.0,12.6711,12.6711,12.6439,12.6439,69400.0
2012-10-18 10:15:00,18.63,18.63,18.56,18.57,41100.0,12.6439,12.6439,12.5964,12.6032,41100.0
2012-10-18 10:20:00,18.56,18.58,18.56,18.56,34700.0,12.5964,12.61,12.5964,12.5964,34700.0
2012-10-18 10:25:00,18.56,18.58,18.56,18.57,42000.0,12.5964,12.61,12.5964,12.6032,42000.0
2012-10-18 10:30:00,18.58,18.61,18.57,18.61,38500.0,12.61,12.6303,12.6032,12.6303,38500.0
2012-10-18 10:35:00,18.6,18.61,18.6,18.6,2100.0,12.6235,12.6303,12.6235,12.6235,2100.0
2012-10-18 10:40:00,18.61,18.62,18.59,18.61,55500.0,12.6303,12.6371,12.6168,12.6303,55500.0
2012-10-18 10:45:00,18.61,18.65,18.6,18.65,46200.0,12.6303,12.6575,12.6235,12.6575,46200.0
2012-10-18 10:50:00,18.65,18.65,18.61,18.61,35000.0,12.6575,12.6575,12.6303,12.6303,35000.0
2012-10-18 10:55:00,18.61,18.63,18.61,18.62,10200.0,12.6303,12.6439,12.6303,12.6371,10200.0
2012-10-18 11:00:00,18.63,18.63,18.61,18.63,34700.0,12.6439,12.6439,12.6303,12.6439,34700.0
2012-10-18 11:05:00,18.63,18.63,18.62,18.62,20400.0,12.6439,12.6439,12.6371,12.6371,20400.0
2012-10-18 11:10:00,18.63,18.63,18.62,18.63,7100.0,12.6439,12.6439,12.6371,12.6439,7100.0
2012-10-18 11:15:00,18.64,18.65,18.64,18.64,25100.0,12.6507,12.6575,12.6507,12.6507,25100.0
2012-10-18 11:20:00,18.64,18.65,18.62,18.62,19900.0,12.6507,12.6575,12.6371,12.6371,19900.0
2012-10-18 11:25:00,18.62,18.63,18.6,18.61,18800.0,12.6371,12.6439,12.6235,12.6303,18800.0
2012-10-18 11:30:00,18.61,18.62,18.61,18.61,19600.0,12.6303,12.6371,12.6303,12.6303,19600.0
2012-10-18 11:35:00,18.62,18.63,18.62,18.63,3400.0,12.6371,12.6439,12.6371,12.6439,3400.0
2012-10-18 11:40:00,18.63,18.65,18.63,18.65,24100.0,12.6439,12.6575,12.6439,12.6575,24100.0
2012-10-18 11:45:00,18.65,18.65,18.63,18.64,85900.0,12.6575,12.6575,12.6439,12.6507,85900.0
2012-10-18 11:50:00,18.65,18.65,18.65,18.65,100.0,12.6575,12.6575,12.6575,12.6575,100.0
2012-10-18 11:55:00,18.65,18.69,18.65,18.69,33800.0,12.6575,12.6846,12.6575,12.6846,33800.0
2012-10-18 12:00:00,18.7,18.73,18.69,18.71,136400.0,12.6914,12.7118,12.6846,12.6982,136400.0
2012-10-18 12:05:00,18.71,18.72,18.71,18.72,12000.0,12.6982,12.705,12.6982,12.705,12000.0
2012-10-18 12:10:00,18.73,18.73,18.73,18.73,5000.0,12.7118,12.7118,12.7118,12.7118,5000.0
2012-10-18 12:15:00,18.73,18.74,18.72,18.74,64900.0,12.7118,12.7186,12.705,12.7186,64900.0
2012-10-18 12:20:00,18.74,18.74,18.71,18.71,44500.0,12.7186,12.7186,12.6982,12.6982,44500.0
2012-10-18 12:25:00,18.72,18.72,18.7,18.7,37000.0,12.705,12.705,12.6914,12.6914,37000.0
2012-10-18 12:30:00,18.69,18.69,18.64,18.65,45700.0,12.6846,12.6846,12.6507,12.6575,45700.0
2012-10-18 12:35:00,18.65,18.66,18.63,18.64,83600.0,12.6575,12.6643,12.6439,12.6507,83600.0
2012-10-18 12:40:00,18.64,18.65,18.64,18.65,11400.0,12.6507,12.6575,12.6507,12.6575,11400.0
2012-10-18 12:45:00,18.65,18.66,18.65,18.66,6000.0,12.6575,12.6643,12.6575,12.6643,6000.0
2012-10-18 12:50:00,18.65,18.65,18.63,18.64,30700.0,12.6575,12.6575,12.6439,12.6507,30700.0
2012-10-18 12:55:00,18.63,18.63,18.6,18.61,30200.0,12.6439,12.6439,12.6235,12.6303,30200.0
2012-10-18 13:00:00,18.61,18.63,18.6,18.63,43900.0,12.6303,12.6439,12.6235,12.6439,43900.0
2012-10-18 13:05:00,18.64,18.64,18.61,18.63,38600.0,12.6507,12.6507,12.6303,12.6439,38600.0
2012-10-18 13:10:00,18.62,18.62,18.58,18.58,58200.0,12.6371,12.6371,12.61,12.61,58200.0
2012-10-18 13:15:00,18.58,18.58,18.56,18.57,69200.0,12.61,12.61,12.5964,12.6032,69200.0
2012-10-18 13:20:00,18.56,18.58,18.56,18.56,83600.0,12.5964,12.61,12.5964,12.5964,83600.0
2012-10-18 13:25:00,18.56,18.6,18.56,18.6,28900.0,12.5964,12.6235,12.5964,12.6235,28900.0
2012-10-18 13:30:00,18.6,18.6,18.57,18.57,24100.0,12.6235,12.6235,12.6032,12.6032,24100.0
2012-10-18 13:35:00,18.57,18.58,18.56,18.56,38700.0,12.6032,12.61,12.5964,12.5964,38700.0
2012-10-18 13:40:00,18.57,18.57,18.57,18.57,4500.0,12.6032,12.6032,12.6032,12.6032,4500.0
2012-10-18 13:45:00,18.57,18.58,18.55,18.56,34700.0,12.6032,12.61,12.5896,12.5964,34700.0
2012-10-18 13:50:00,18.56,18.57,18.56,18.56,15100.0,12.5964,12.6032,12.5964,12.5964,15100.0
2012-10-18 13:55:00,18.56,18.58,18.56,18.57,10100.0,12.5964,12.61,12.5964,12.6032,10100.0
2012-10-18 14:00:00,18.57,18.6,18.57,18.6,12600.0,12.6032,12.6235,12.6032,12.6235,12600.0
2012-10-18 14:05:00,18.6,18.63,18.59,18.63,79600.0,12.6235,12.6439,12.6168,12.6439,79600.0
2012-10-18 14:10:00,18.63,18.63,18.6,18.62,52500.0,12.6439,12.6439,12.6235,12.6371,52500.0
2012-10-18 14:15:00,18.61,18.61,18.58,18.58,46200.0,12.6303,12.6303,12.61,12.61,46200.0
2012-10-18 14:20:00,18.58,18.58,18.56,18.58,60200.0,12.61,12.61,12.5964,12.61,60200.0
2012-10-18 14:25:00,18.58,18.58,18.58,18.58,22100.0,12.61,12.61,12.61,12.61,22100.0
2012-10-18 14:30:00,18.58,18.58,18.57,18.58,11600.0,12.61,12.61,12.6032,12.61,11600.0
2012-10-18 14:35:00,18.57,18.58,18.54,18.54,57900.0,12.6032,12.61,12.5828,12.5828,57900.0
2012-10-18 14:40:00,18.54,18.55,18.51,18.51,52200.0,12.5828,12.5896,12.5625,12.5625,52200.0
2012-10-18 14:45:00,18.51,18.55,18.5,18.53,66800.0,12.5625,12.5896,12.5557,12.576,66800.0
2012-10-18 14:50:00,18.53,18.56,18.53,18.56,29400.0,12.576,12.5964,12.576,12.5964,29400.0
2012-10-18 14:55:00,18.56,18.58,18.56,18.58,45700.0,12.5964,12.61,12.5964,12.61,45700.0
2012-10-18 15:00:00,18.58,18.59,18.56,18.56,31600.0,12.61,12.6168,12.5964,12.5964,31600.0
2012-10-18 15:05:00,18.56,18.58,18.55,18.58,42100.0,12.5964,12.61,12.5896,12.61,42100.0
2012-10-18 15:10:00,18.58,18.58,18.57,18.58,48100.0,12.61,12.61,12.6032,12.61,48100.0
2012-10-18 15:15:00,18.58,18.58,18.56,18.57,43200.0,12.61,12.61,12.5964,12.6032,43200.0
2012-10-18 15:20:00,18.57,18.61,18.56,18.61,121300.0,12.6032,12.6303,12.5964,12.6303,121300.0
2012-10-18 15:25:00,18.62,18.63,18.6,18.6,95200.0,12.6371,12.6439,12.6235,12.6235,95200.0
2012-10-18 15:30:00,18.6,18.63,18.6,18.61,63100.0,12.6235,12.6439,12.6235,12.6303,63100.0
2012-10-18 15:35:00,18.61,18.62,18.61,18.61,29100.0,12.6303,12.6371,12.6303,12.6303,29100.0
2012-10-18 15:40:00,18.61,18.63,18.61,18.62,52100.0,12.6303,12.6439,12.6303,12.6371,52100.0
2012-10-18 15:45:00,18.63,18.64,18.6,18.62,194500.0,12.6439,12.6507,12.6235,12.6371,194500.0
2012-10-18 15:50:00,18.62,18.63,18.6,18.63,108300.0,12.6371,12.6439,12.6235,12.6439,108300.0
2012-10-18 15:55:00,18.63,18.63,18.59,18.59,103000.0,12.6439,12.6439,12.6168,12.6168,103000.0
2012-10-19 09:30:00,18.54,18.6,18.51,18.53,59200.0,12.5828,12.6235,12.5625,12.576,59200.0
2012-10-19 09:35:00,18.53,18.53,18.5,18.51,39400.0,12.576,12.576,12.5557,12.5625,39400.0
2012-10-19 09:40:00,18.51,18.51,18.42,18.42,99000.0,12.5625,12.5625,12.5014,12.5014,99000.0
2012-10-19 09:45:00,18.42,18.43,18.41,18.42,69900.0,12.5014,12.5082,12.4946,12.5014,69900.0
2012-10-19 09:50:00,18.42,18.47,18.42,18.44,79000.0,12.5014,12.5353,12.5014,12.515,79000.0
2012-10-19 09:55:00,18.44,18.45,18.42,18.45,68600.0,12.515,12.5217,12.5014,12.5217,68600.0
2012-10-19 10:00:00,18.44,18.44,18.4,18.4,74300.0,12.515,12.515,12.4878,12.4878,74300.0
2012-10-19 10:05:00,18.39,18.39,18.28,18.34,268200.0,12.481,12.481,12.4064,12.4471,268200.0
2012-10-19 10:10:00,18.33,18.38,18.33,18.36,61600.0,12.4403,12.4742,12.4403,12.4607,61600.0
2012-10-19 10:15:00,18.36,18.36,18.3,18.3,100700.0,12.4607,12.4607,12.4199,12.4199,100700.0
2012-10-19 10:20:00,18.3,18.38,18.29,18.38,73800.0,12.4199,12.4742,12.4132,12.4742,73800.0
2012-10-19 10:25:00,18.37,18.37,18.33,18.35,149000.0,12.4675,12.4675,12.4403,12.4539,149000.0
2012-10-19 10:30:00,18.35,18.35,18.34,18.34,34700.0,12.4539,12.4539,12.4471,12.4471,34700.0
2012-10-19 10:35:00,18.34,18.35,18.33,18.35,42700.0,12.4471,12.4539,12.4403,12.4539,42700.0
2012-10-19 10:40:00,18.35,18.35,18.33,18.34,45000.0,12.4539,12.4539,12.4403,12.4471,45000.0
2012-10-19 10:45:00,18.34,18.34,18.32,18.32,13500.0,12.4471,12.4471,12.4335,12.4335,13500.0
2012-10-19 10:50:00,18.32,18.32,18.31,18.32,10900.0,12.4335,12.4335,12.4267,12.4335,10900.0
2012-10-19 10:55:00,18.32,18.32,18.31,18.31,17600.0,12.4335,12.4335,12.4267,12.4267,17600.0
2012-10-19 11:00:00,18.31,18.31,18.31,18.31,22000.0,12.4267,12.4267,12.4267,12.4267,22000.0
2012-10-19 11:05:00,18.31,18.32,18.28,18.29,57400.0,12.4267,12.4335,12.4064,12.4132,57400.0
2012-10-19 11:10:00,18.29,18.29,18.25,18.26,30200.0,12.4132,12.4132,12.386,12.3928,30200.0
2012-10-19 11:15:00,18.26,18.26,18.24,18.25,31000.0,12.3928,12.3928,12.3792,12.386,31000.0
2012-10-19 11:20:00,18.26,18.26,18.23,18.23,149300.0,12.3928,12.3928,12.3724,12.3724,149300.0
2012-10-19 11:25:00,18.23,18.24,18.22,18.23,121500.0,12.3724,12.3792,12.3656,12.3724,121500.0
2012-10-19 11:30:00,18.23,18.23,18.19,18.19,77700.0,12.3724,12.3724,12.3453,12.3453,77700.0
2012-10-19 11:35:00,18.19,18.2,18.19,18.19,10400.0,12.3453,12.3521,12.3453,12.3453,10400.0
2012-10-19 11:40:00,18.19,18.19,18.17,18.17,85800.0,12.3453,12.3453,12.3317,12.3317,85800.0
2012-10-19 11:45:00,18.17,18.17,18.12,18.12,57900.0,12.3317,12.3317,12.2978,12.2978,57900.0
2012-10-19 11:50:00,18.12,18.13,18.08,18.12,130100.0,12.2978,12.3046,12.2706,12.2978,130100.0
2012-10-19 11:55:00,18.11,18.17,18.11,18.17,99000.0,12.291,12.3317,12.291,12.3317,99000.0
2012-10-19 12:00:00,18.17,18.23,18.17,18.21,113400.0,12.3317,12.3724,12.3317,12.3589,113400.0
2012-10-19 12:05:00,18.21,18.22,18.2,18.2,43000.0,12.3589,12.3656,12.3521,12.3521,43000.0
2012-10-19 12:10:00,18.2,18.2,18.16,18.16,40400.0,12.3521,12.3521,12.3249,12.3249,40400.0
2012-10-19 12:15:00,18.16,18.16,18.09,18.09,84600.0,12.3249,12.3249,12.2774,12.2774,84600.0
2012-10-19 12:20:00,18.09,18.14,18.09,18.13,63600.0,12.2774,12.3114,12.2774,12.3046,63600.0
2012-10-19 12:25:00,18.14,18.14,18.09,18.1,45400.0,12.3114,12.3114,12.2774,12.2842,45400.0
2012-10-19 12:30:00,18.11,18.15,18.11,18.15,33400.0,12.291,12.3181,12.291,12.3181,33400.0
2012-10-19 12:35:00,18.15,18.22,18.15,18.22,41700.0,12.3181,12.3656,12.3181,12.3656,41700.0
2012-10-19 12:40:00,18.22,18.22,18.18,18.2,30800.0,12.3656,12.3656,12.3385,12.3521,30800.0
2012-10-19 12:45:00,18.2,18.2,18.19,18.19,40000.0,12.3521,12.3521,12.3453,12.3453,40000.0
2012-10-19 12:50:00,18.19,18.2,18.18,18.19,62300.0,12.3453,12.3521,12.3385,12.3453,62300.0
2012-10-19 12:55:00,18.2,18.2,18.15,18.17,129700.0,12.3521,12.3521,12.3181,12.3317,129700.0
2012-10-19 13:00:00,18.16,18.17,18.14,18.14,141100.0,12.3249,12.3317,12.3114,12.3114,141100.0
2012-10-19 13:05:00,18.13,18.13,18.13,18.13,52400.0,12.3046,12.3046,12.3046,12.3046,52400.0
2012-10-19 13:10:00,18.13,18.14,18.13,18.13,95800.0,12.3046,12.3114,12.3046,12.3046,95800.0
2012-10-19 13:15:00,18.13,18.13,18.1,18.11,130200.0,12.3046,12.3046,12.2842,12.291,130200.0
2012-10-19 13:20:00,18.1,18.1,18.07,18.09,123900.0,12.2842,12.2842,12.2638,12.2774,123900.0
2012-10-19 13:25:00,18.09,18.12,18.09,18.12,14500.0,12.2774,12.2978,12.2774,12.2978,14500.0
2012-10-19 13:30:00,18.11,18.11,18.11,18.11,9100.0,12.291,12.291,12.291,12.291,9100.0
2012-10-19 13:35:00,18.11,18.12,18.11,18.11,5200.0,12.291,12.2978,12.291,12.291,5200.0
2012-10-19 13:40:00,18.12,18.12,18.08,18.1,98400.0,12.2978,12.2978,12.2706,12.2842,98400.0
2012-10-19 13:45:00,18.1,18.1,18.06,18.06,37900.0,12.2842,12.2842,12.2571,12.2571,37900.0
2012-10-19 13:50:00,18.07,18.09,18.06,18.07,82700.0,12.2638,12.2774,12.2571,12.2638,82700.0
2012-10-19 13:55:00,18.06,18.06,18.03,18.04,56800.0,12.2571,12.2571,12.2367,12.2435,56800.0
2012-10-19 14:00:00,18.05,18.06,18.05,18.05,130800.0,12.2503,12.2571,12.2503,12.2503,130800.0
2012-10-19 14:05:00,18.06,18.07,18.06,18.07,13200.0,12.2571,12.2638,12.2571,12.2638,13200.0
2012-10-19 14:10:00,18.08,18.08,18.08,18.08,9800.0,12.2706,12.2706,12.2706,12.2706,9800.0
2012-10-19 14:15:00,18.08,18.08,18.05,18.07,46800.0,12.2706,12.2706,12.2503,12.2638,46800.0
2012-10-19 14:20:00,18.07,18.08,18.07,18.07,22800.0,12.2638,12.2706,12.2638,12.2638,22800.0
2012-10-19 14:25:00,18.06,18.07,18.06,18.06,50000.0,12.2571,12.2638,12.2571,12.2571,50000.0
2012-10-19 14:30:00,18.07,18.07,18.06,18.06,35500.0,12.2638,12.2638,12.2571,12.2571,35500.0
2012-10-19 14:35:00,18.07,18.08,18.05,18.05,243000.0,12.2638,12.2706,12.2503,12.2503,243000.0
2012-10-19 14:40:00,18.05,18.08,18.04,18.08,31900.0,12.2503,12.2706,12.2435,12.2706,31900.0
2012-10-19 14:45:00,18.08,18.08,18.06,18.07,62100.0,12.2706,12.2706,12.2571,12.2638,62100.0
2012-10-19 14:50:00,18.08,18.08,18.03,18.06,40000.0,12.2706,12.2706,12.2367,12.2571,40000.0
2012-10-19 14:55:00,18.05,18.12,18.05,18.12,74600.0,12.2503,12.2978,12.2503,12.2978,74600.0
2012-10-19 15:00:00,18.11,18.11,18.08,18.1,60900.0,12.291,12.291,12.2706,12.2842,60900.0
2012-10-19 15:05:00,18.1,18.14,18.1,18.12,36600.0,12.2842,12.3114,12.2842,12.2978,36600.0
2012-10-19 15:10:00,18.11,18.13,18.1,18.13,51300.0,12.291,12.3046,12.2842,12.3046,51300.0
2012-10-19 15:15:00,18.13,18.17,18.13,18.17,49500.0,12.3046,12.3317,12.3046,12.3317,49500.0
2012-10-19 15:20:00,18.17,18.19,18.16,18.19,66200.0,12.3317,12.3453,12.3249,12.3453,66200.0
2012-10-19 15:25:00,18.18,18.2,18.16,18.16,129000.0,12.3385,12.3521,12.3249,12.3249,129000.0
2012-10-19 15:30:00,18.16,18.17,18.13,18.13,166500.0,12.3249,12.3317,12.3046,12.3046,166500.0
2012-10-19 15:35:00,18.14,18.14,18.09,18.09,184500.0,12.3114,12.3114,12.2774,12.2774,184500.0
2012-10-19 15:40:00,18.08,18.08,18.02,18.02,190400.0,12.2706,12.2706,12.2299,12.2299,190400.0
2012-10-19 15:45:00,18.03,18.05,18.0,18.02,311100.0,12.2367,12.2503,12.2163,12.2299,311100.0
2012-10-19 15:50:00,18.03,18.12,18.02,18.12,347500.0,12.2367,12.2978,12.2299,12.2978,347500.0
2012-10-19 15:55:00,18.11,18.11,18.04,18.06,318100.0,12.291,12.291,12.2435,12.2571,318100.0
2012-10-22 09:30:00,18.11,18.15,18.06,18.13,54100.0,12.291,12.3181,12.2571,12.3046,54100.0
2012-10-22 09:35:00,18.14,18.17,18.12,18.12,110800.0,12.3114,12.3317,12.2978,12.2978,110800.0
2012-10-22 09:40:00,18.13,18.15,18.11,18.11,60500.0,12.3046,12.3181,12.291,12.291,60500.0
2012-10-22 09:45:00,18.11,18.11,18.08,18.11,97900.0,12.291,12.291,12.2706,12.291,97900.0
2012-10-22 09:50:00,18.11,18.14,18.11,18.11,37500.0,12.291,12.3114,12.291,12.291,37500.0
2012-10-22 09:55:00,18.11,18.2,18.11,18.2,19900.0,12.291,12.3521,12.291,12.3521,19900.0
2012-10-22 10:00:00,18.19,18.22,18.19,18.2,33200.0,12.3453,12.3656,12.3453,12.3521,33200.0
2012-10-22 10:05:00,18.21,18.21,18.18,18.2,19800.0,12.3589,12.3589,12.3385,12.3521,19800.0
2012-10-22 10:10:00,18.2,18.2,18.2,18.2,11900.0,12.3521,12.3521,12.3521,12.3521,11900.0
2012-10-22 10:15:00,18.2,18.2,18.14,18.14,45300.0,12.3521,12.3521,12.3114,12.3114,45300.0
2012-10-22 10:20:00,18.14,18.18,18.14,18.17,46300.0,12.3114,12.3385,12.3114,12.3317,46300.0
2012-10-22 10:25:00,18.17,18.18,18.16,18.18,11300.0,12.3317,12.3385,12.3249,12.3385,11300.0
2012-10-22 10:30:00,18.18,18.18,18.17,18.18,38900.0,12.3385,12.3385,12.3317,12.3385,38900.0
2012-10-22 10:35:00,18.18,18.19,18.18,18.19,32500.0,12.3385,12.3453,12.3385,12.3453,32500.0
2012-10-22 10:40:00,18.19,18.19,18.16,18.17,36800.0,12.3453,12.3453,12.3249,12.3317,36800.0
2012-10-22 10:45:00,18.16,18.16,18.14,18.15,49700.0,12.3249,12.3249,12.3114,12.3181,49700.0
2012-10-22 10:50:00,18.16,18.17,18.14,18.16,49000.0,12.3249,12.3317,12.3114,12.3249,49000.0
2012-10-22 10:55:00,18.15,18.15,18.13,18.13,12300.0,12.3181,12.3181,12.3046,12.3046,12300.0
2012-10-22 11:00:00,18.13,18.16,18.13,18.16,40500.0,12.3046,12.3249,12.3046,12.3249,40500.0
2012-10-22 11:05:00,18.16,18.17,18.16,18.16,9700.0,12.3249,12.3317,12.3249,12.3249,9700.0
2012-10-22 11:10:00,18.16,18.16,18.15,18.15,19200.0,12.3249,12.3249,12.3181,12.3181,19200.0
2012-10-22 11:15:00,18.15,18.16,18.13,18.13,38300.0,12.3181,12.3249,12.3046,12.3046,38300.0
2012-10-22 11:20:00,18.12,18.13,18.12,18.13,35900.0,12.2978,12.3046,12.2978,12.3046,35900.0
2012-10-22 11:25:00,18.13,18.13,18.11,18.13,23400.0,12.3046,12.3046,12.291,12.3046,23400.0
2012-10-22 11:30:00,18.13,18.13,18.11,18.13,20000.0,12.3046,12.3046,12.291,12.3046,20000.0
2012-10-22 11:35:00,18.13,18.16,18.13,18.15,31100.0,12.3046,12.3249,12.3046,12.3181,31100.0
2012-10-22 11:40:00,18.16,18.18,18.16,18.17,37000.0,12.3249,12.3385,12.3249,12.3317,37000.0
2012-10-22 11:45:00,18.17,18.18,18.17,18.18,28300.0,12.3317,12.3385,12.3317,12.3385,28300.0
2012-10-22 11:50:00,18.17,18.17,18.16,18.16,7100.0,12.3317,12.3317,12.3249,12.3249,7100.0
2012-10-22 11:55:00,18.17,18.17,18.15,18.16,16200.0,12.3317,12.3317,12.3181,12.3249,16200.0
2012-10-22 12:00:00,18.15,18.15,18.13,18.14,41300.0,12.3181,12.3181,12.3046,12.3114,41300.0
2012-10-22 12:05:00,18.14,18.17,18.13,18.17,29900.0,12.3114,12.3317,12.3046,12.3317,29900.0
2012-10-22 12:10:00,18.17,18.17,18.16,18.16,10600.0,12.3317,12.3317,12.3249,12.3249,10600.0
2012-10-22 12:15:00,18.16,18.16,18.14,18.14,44400.0,12.3249,12.3249,12.3114,12.3114,44400.0
2012-10-22 12:20:00,18.14,18.15,18.14,18.14,56300.0,12.3114,12.3181,12.3114,12.3114,56300.0
2012-10-22 12:25:00,18.15,18.15,18.13,18.13,39600.0,12.3181,12.3181,12.3046,12.3046,39600.0
2012-10-22 12:30:00,18.14,18.14,18.13,18.13,30500.0,12.3114,12.3114,12.3046,12.3046,30500.0
2012-10-22 12:35:00,18.13,18.14,18.11,18.13,42400.0,12.3046,12.3114,12.291,12.3046,42400.0
2012-10-22 12:40:00,18.13,18.17,18.13,18.16,88500.0,12.3046,12.3317,12.3046,12.3249,88500.0
2012-10-22 12:45:00,18.16,18.18,18.16,18.18,12400.0,12.3249,12.3385,12.3249,12.3385,12400.0
2012-10-22 12:50:00,18.18,18.19,18.16,18.16,73600.0,12.3385,12.3453,12.3249,12.3249,73600.0
2012-10-22 12:55:00,18.17,18.18,18.17,18.17,34000.0,12.3317,12.3385,12.3317,12.3317,34000.0
2012-10-22 13:00:00,18.17,18.18,18.17,18.18,18400.0,12.3317,12.3385,12.3317,12.3385,18400.0
2012-10-22 13:05:00,18.18,18.18,18.15,18.15,26600.0,12.3385,12.3385,12.3181,12.3181,26600.0
2012-10-22 13:10:00,18.14,18.14,18.1,18.12,50600.0,12.3114,12.3114,12.2842,12.2978,50600.0
2012-10-22 13:15:00,18.11,18.13,18.11,18.12,26900.0,12.291,12.3046,12.291,12.2978,26900.0
2012-10-22 13:20:00,18.13,18.13,18.08,18.09,57800.0,12.3046,12.3046,12.2706,12.2774,57800.0
2012-10-22 13:25:00,18.09,18.09,18.05,18.05,48100.0,12.2774,12.2774,12.2503,12.2503,48100.0
2012-10-22 13:30:00,18.05,18.05,18.02,18.05,22200.0,12.2503,12.2503,12.2299,12.2503,22200.0
2012-10-22 13:35:00,18.04,18.04,18.02,18.03,22000.0,12.2435,12.2435,12.2299,12.2367,22000.0
2012-10-22 13:40:00,18.03,18.03,18.01,18.02,18800.0,12.2367,12.2367,12.2231,12.2299,18800.0
2012-10-22 13:45:00,18.03,18.05,18.01,18.05,49100.0,12.2367,12.2503,12.2231,12.2503,49100.0
2012-10-22 13:50:00,18.05,18.08,18.05,18.08,32700.0,12.2503,12.2706,12.2503,12.2706,32700.0
2012-10-22 13:55:00,18.08,18.1,18.07,18.1,84000.0,12.2706,12.2842,12.2638,12.2842,84000.0
2012-10-22 14:00:00,18.1,18.11,18.08,18.11,82400.0,12.2842,12.291,12.2706,12.291,82400.0
2012-10-22 14:05:00,18.11,18.11,18.09,18.11,64700.0,12.291,12.291,12.2774,12.291,64700.0
2012-10-22 14:10:00,18.11,18.13,18.11,18.13,73500.0,12.291,12.3046,12.291,12.3046,73500.0
2012-10-22 14:15:00,18.13,18.17,18.13,18.16,90400.0,12.3046,12.3317,12.3046,12.3249,90400.0
2012-10-22 14:20:00,18.16,18.16,18.14,18.14,35600.0,12.3249,12.3249,12.3114,12.3114,35600.0
2012-10-22 14:25:00,18.13,18.13,18.13,18.13,34800.0,12.3046,12.3046,12.3046,12.3046,34800.0
2012-10-22 14:30:00,18.14,18.14,18.13,18.14,34400.0,12.3114,12.3114,12.3046,12.3114,34400.0
2012-10-22 14:35:00,18.14,18.14,18.11,18.12,12100.0,12.3114,12.3114,12.291,12.2978,12100.0
2012-10-22 14:40:00,18.12,18.14,18.12,18.13,16300.0,12.2978,12.3114,12.2978,12.3046,16300.0
2012-10-22 14:45:00,18.12,18.13,18.11,18.11,49700.0,12.2978,12.3046,12.291,12.291,49700.0
2012-10-22 14:50:00,18.12,18.12,18.11,18.11,21500.0,12.2978,12.2978,12.291,12.291,21500.0
2012-10-22 14:55:00,18.11,18.14,18.11,18.13,25400.0,12.291,12.3114,12.291,12.3046,25400.0
2012-10-22 15:00:00,18.13,18.13,18.1,18.11,41800.0,12.3046,12.3046,12.2842,12.291,41800.0
2012-10-22 15:05:00,18.12,18.13,18.12,18.12,28100.0,12.2978,12.3046,12.2978,12.2978,28100.0
2012-10-22 15:10:00,18.12,18.15,18.12,18.15,49600.0,12.2978,12.3181,12.2978,12.3181,49600.0
2012-10-22 15:15:00,18.15,18.15,18.14,18.14,25200.0,12.3181,12.3181,12.3114,12.3114,25200.0
2012-10-22 15:20:00,18.13,18.14,18.12,18.14,41200.0,12.3046,12.3114,12.2978,12.3114,41200.0
2012-10-22 15:25:00,18.15,18.16,18.14,18.16,25000.0,12.3181,12.3249,12.3114,12.3249,25000.0
2012-10-22 15:30:00,18.16,18.16,18.13,18.13,24000.0,12.3249,12.3249,12.3046,12.3046,24000.0
2012-10-22 15:35:00,18.13,18.16,18.13,18.16,27200.0,12.3046,12.3249,12.3046,12.3249,27200.0
2012-10-22 15:40:00,18.16,18.16,18.13,18.15,60900.0,12.3249,12.3249,12.3046,12.3181,60900.0
2012-10-22 15:45:00,18.15,18.16,18.14,18.16,61000.0,12.3181,12.3249,12.3114,12.3249,61000.0
2012-10-22 15:50:00,18.16,18.19,18.16,18.19,96400.0,12.3249,12.3453,12.3249,12.3453,96400.0
2012-10-22 15:55:00,18.2,18.23,18.18,18.18,167800.0,12.3521,12.3724,12.3385,12.3385,167800.0
2012-10-23 09:30:00,18.01,18.11,17.94,18.05,130300.0,12.2231,12.291,12.1756,12.2503,130300.0
2012-10-23 09:35:00,18.05,18.11,18.03,18.07,120700.0,12.2503,12.291,12.2367,12.2638,120700.0
2012-10-23 09:40:00,18.06,18.11,18.05,18.11,110200.0,12.2571,12.291,12.2503,12.291,110200.0
2012-10-23 09:45:00,18.11,18.14,18.06,18.14,68800.0,12.291,12.3114,12.2571,12.3114,68800.0
2012-10-23 09:50:00,18.15,18.17,18.07,18.11,76500.0,12.3181,12.3317,12.2638,12.291,76500.0
2012-10-23 09:55:00,18.1,18.1,18.07,18.08,41500.0,12.2842,12.2842,12.2638,12.2706,41500.0
2012-10-23 10:00:00,18.07,18.09,18.07,18.09,36000.0,12.2638,12.2774,12.2638,12.2774,36000.0
2012-10-23 10:05:00,18.08,18.08,18.06,18.07,19100.0,12.2706,12.2706,12.2571,12.2638,19100.0
2012-10-23 10:10:00,18.06,18.07,18.05,18.07,54400.0,12.2571,12.2638,12.2503,12.2638,54400.0
2012-10-23 10:15:00,18.07,18.07,18.02,18.04,25100.0,12.2638,12.2638,12.2299,12.2435,25100.0
2012-10-23 10:20:00,18.05,18.07,18.04,18.04,37100.0,12.2503,12.2638,12.2435,12.2435,37100.0
2012-10-23 10:25:00,18.04,18.05,18.02,18.02,30200.0,12.2435,12.2503,12.2299,12.2299,30200.0
2012-10-23 10:30:00,18.02,18.03,17.99,18.01,153700.0,12.2299,12.2367,12.2096,12.2231,153700.0
2012-10-23 10:35:00,18.01,18.01,18.0,18.0,49300.0,12.2231,12.2231,12.2163,12.2163,49300.0
2012-10-23 10:40:00,18.0,18.01,18.0,18.0,37100.0,12.2163,12.2231,12.2163,12.2163,37100.0
2012-10-23 10:45:00,18.0,18.01,18.0,18.01,23300.0,12.2163,12.2231,12.2163,12.2231,23300.0
2012-10-23 10:50:00,18.01,18.04,18.01,18.03,47600.0,12.2231,12.2435,12.2231,12.2367,47600.0
2012-10-23 10:55:00,18.02,18.04,18.02,18.04,42400.0,12.2299,12.2435,12.2299,12.2435,42400.0
2012-10-23 11:00:00,18.04,18.04,18.02,18.03,12000.0,12.2435,12.2435,12.2299,12.2367,12000.0
2012-10-23 11:05:00,18.04,18.05,18.04,18.05,30200.0,12.2435,12.2503,12.2435,12.2503,30200.0
2012-10-23 11:10:00,18.05,18.07,18.05,18.07,31300.0,12.2503,12.2638,12.2503,12.2638,31300.0
2012-10-23 11:15:00,18.07,18.07,18.05,18.05,22700.0,12.2638,12.2638,12.2503,12.2503,22700.0
2012-10-23 11:20:00,18.04,18.05,18.03,18.03,22700.0,12.2435,12.2503,12.2367,12.2367,22700.0
2012-10-23 11:25:00,18.03,18.04,18.03,18.03,8000.0,12.2367,12.2435,12.2367,12.2367,8000.0
2012-10-23 11:30:00,18.02,18.02,18.0,18.01,44700.0,12.2299,12.2299,12.2163,12.2231,44700.0
2012-10-23 11:35:00,18.01,18.01,18.0,18.0,12100.0,12.2231,12.2231,12.2163,12.2163,12100.0
2012-10-23 11:40:00,18.0,18.01,18.0,18.01,89600.0,12.2163,12.2231,12.2163,12.2231,89600.0
2012-10-23 11:45:00,18.01,18.02,18.01,18.01,9400.0,12.2231,12.2299,12.2231,12.2231,9400.0
2012-10-23 11:50:00,18.01,18.01,18.01,18.01,2900.0,12.2231,12.2231,12.2231,12.2231,2900.0
2012-10-23 11:55:00,18.01,18.02,18.0,18.01,101700.0,12.2231,12.2299,12.2163,12.2231,101700.0
2012-10-23 12:00:00,18.02,18.02,18.01,18.01,38800.0,12.2299,12.2299,12.2231,12.2231,38800.0
2012-10-23 12:05:00,18.01,18.02,18.01,18.02,4300.0,12.2231,12.2299,12.2231,12.2299,4300.0
2012-10-23 12:10:00,18.02,18.04,18.01,18.04,40900.0,12.2299,12.2435,12.2231,12.2435,40900.0
2012-10-23 12:15:00,18.05,18.06,18.04,18.05,23500.0,12.2503,12.2571,12.2435,12.2503,23500.0
2012-10-23 12:20:00,18.04,18.06,18.04,18.05,14400.0,12.2435,12.2571,12.2435,12.2503,14400.0
2012-10-23 12:25:00,18.06,18.06,18.06,18.06,900.0,12.2571,12.2571,12.2571,12.2571,900.0
2012-10-23 12:30:00,18.06,18.06,18.06,18.06,1000.0,12.2571,12.2571,12.2571,12.2571,1000.0
2012-10-23 12:35:00,18.06,18.09,18.06,18.08,32500.0,12.2571,12.2774,12.2571,12.2706,32500.0
2012-10-23 12:40:00,18.08,18.1,18.08,18.1,26600.0,12.2706,12.2842,12.2706,12.2842,26600.0
2012-10-23 12:45:00,18.1,18.13,18.1,18.11,40800.0,12.2842,12.3046,12.2842,12.291,40800.0
2012-10-23 12:50:00,18.11,18.11,18.09,18.11,19000.0,12.291,12.291,12.2774,12.291,19000.0
2012-10-23 12:55:00,18.1,18.1,18.09,18.09,14100.0,12.2842,12.2842,12.2774,12.2774,14100.0
2012-10-23 13:00:00,18.1,18.12,18.1,18.12,50100.0,12.2842,12.2978,12.2842,12.2978,50100.0
2012-10-23 13:05:00,18.11,18.11,18.08,18.08,29000.0,12.291,12.291,12.2706,12.2706,29000.0
2012-10-23 13:10:00,18.08,18.09,18.08,18.08,39100.0,12.2706,12.2774,12.2706,12.2706,39100.0
2012-10-23 13:15:00,18.08,18.09,18.05,18.05,52000.0,12.2706,12.2774,12.2503,12.2503,52000.0
2012-10-23 13:20:00,18.05,18.05,18.02,18.05,50400.0,12.2503,12.2503,12.2299,12.2503,50400.0
2012-10-23 13:25:00,18.05,18.07,18.05,18.07,10100.0,12.2503,12.2638,12.2503,12.2638,10100.0
2012-10-23 13:30:00,18.07,18.09,18.07,18.08,38100.0,12.2638,12.2774,12.2638,12.2706,38100.0
2012-10-23 13:35:00,18.08,18.08,18.05,18.06,63700.0,12.2706,12.2706,12.2503,12.2571,63700.0
2012-10-23 13:40:00,18.06,18.06,18.04,18.05,17900.0,12.2571,12.2571,12.2435,12.2503,17900.0
2012-10-23 13:45:00,18.05,18.05,18.03,18.04,29700.0,12.2503,12.2503,12.2367,12.2435,29700.0
2012-10-23 13:50:00,18.05,18.06,18.03,18.06,29700.0,12.2503,12.2571,12.2367,12.2571,29700.0
2012-10-23 13:55:00,18.06,18.07,18.04,18.06,47900.0,12.2571,12.2638,12.2435,12.2571,47900.0
2012-10-23 14:00:00,18.05,18.07,18.05,18.05,78900.0,12.2503,12.2638,12.2503,12.2503,78900.0
2012-10-23 14:05:00,18.05,18.05,18.01,18.01,69600.0,12.2503,12.2503,12.2231,12.2231,69600.0
2012-10-23 14:10:00,18.01,18.02,18.0,18.0,85600.0,12.2231,12.2299,12.2163,12.2163,85600.0
2012-10-23 14:15:00,18.01,18.02,18.01,18.02,45900.0,12.2231,12.2299,12.2231,12.2299,45900.0
2012-10-23 14:20:00,18.01,18.02,18.01,18.02,44200.0,12.2231,12.2299,12.2231,12.2299,44200.0
2012-10-23 14:25:00,18.02,18.03,18.01,18.02,44900.0,12.2299,12.2367,12.2231,12.2299,44900.0
2012-10-23 14:30:00,18.02,18.02,18.01,18.02,63800.0,12.2299,12.2299,12.2231,12.2299,63800.0
2012-10-23 14:35:00,18.02,18.05,18.02,18.03,40300.0,12.2299,12.2503,12.2299,12.2367,40300.0
2012-10-23 14:40:00,18.04,18.05,18.03,18.04,21900.0,12.2435,12.2503,12.2367,12.2435,21900.0
2012-10-23 14:45:00,18.05,18.06,18.02,18.05,33900.0,12.2503,12.2571,12.2299,12.2503,33900.0
2012-10-23 14:50:00,18.05,18.05,18.03,18.04,21600.0,12.2503,12.2503,12.2367,12.2435,21600.0
2012-10-23 14:55:00,18.04,18.05,18.04,18.05,3300.0,12.2435,12.2503,12.2435,12.2503,3300.0
2012-10-23 15:00:00,18.05,18.08,18.05,18.06,59600.0,12.2503,12.2706,12.2503,12.2571,59600.0
2012-10-23 15:05:00,18.06,18.07,18.05,18.06,30400.0,12.2571,12.2638,12.2503,12.2571,30400.0
2012-10-23 15:10:00,18.06,18.07,18.05,18.06,37700.0,12.2571,12.2638,12.2503,12.2571,37700.0
2012-10-23 15:15:00,18.06,18.08,18.06,18.08,42300.0,12.2571,12.2706,12.2571,12.2706,42300.0
2012-10-23 15:20:00,18.09,18.09,18.08,18.08,38300.0,12.2774,12.2774,12.2706,12.2706,38300.0
2012-10-23 15:25:00,18.08,18.09,18.06,18.07,31700.0,12.2706,12.2774,12.2571,12.2638,31700.0
2012-10-23 15:30:00,18.07,18.08,18.03,18.03,39900.0,12.2638,12.2706,12.2367,12.2367,39900.0
2012-10-23 15:35:00,18.03,18.04,18.01,18.02,36600.0,12.2367,12.2435,12.2231,12.2299,36600.0
2012-10-23 15:40:00,18.01,18.01,18.0,18.01,72600.0,12.2231,12.2231,12.2163,12.2231,72600.0
2012-10-23 15:45:00,18.01,18.05,18.0,18.01,176300.0,12.2231,12.2503,12.2163,12.2231,176300.0
2012-10-23 15:50:00,18.01,18.05,17.99,18.01,168500.0,12.2231,12.2503,12.2096,12.2231,168500.0
2012-10-23 15:55:00,18.01,18.02,18.0,18.01,184700.0,12.2231,12.2299,12.2163,12.2231,184700.0
2012-10-24 09:30:00,18.03,18.08,18.0,18.03,151300.0,12.2367,12.2706,12.2163,12.2367,151300.0
2012-10-24 09:35:00,18.03,18.06,18.0,18.02,82600.0,12.2367,12.2571,12.2163,12.2299,82600.0
2012-10-24 09:40:00,18.01,18.01,18.0,18.01,72800.0,12.2231,12.2231,12.2163,12.2231,72800.0
2012-10-24 09:45:00,18.01,18.01,17.99,18.0,39100.0,12.2231,12.2231,12.2096,12.2163,39100.0
2012-10-24 09:50:00,18.0,18.0,17.86,17.88,92200.0,12.2163,12.2163,12.1213,12.1349,92200.0
2012-10-24 09:55:00,17.89,17.94,17.88,17.89,90900.0,12.1417,12.1756,12.1349,12.1417,90900.0
2012-10-24 10:00:00,17.89,17.9,17.78,17.81,72300.0,12.1417,12.1485,12.067,12.0874,72300.0
2012-10-24 10:05:00,17.82,17.82,17.77,17.81,89400.0,12.0942,12.0942,12.0602,12.0874,89400.0
2012-10-24 10:10:00,17.81,17.83,17.75,17.75,178100.0,12.0874,12.101,12.0467,12.0467,178100.0
2012-10-24 10:15:00,17.76,17.83,17.75,17.8,60600.0,12.0535,12.101,12.0467,12.0806,60600.0
2012-10-24 10:20:00,17.8,17.83,17.8,17.82,46500.0,12.0806,12.101,12.0806,12.0942,46500.0
2012-10-24 10:25:00,17.82,17.85,17.82,17.82,61300.0,12.0942,12.1145,12.0942,12.0942,61300.0
2012-10-24 10:30:00,17.82,17.85,17.81,17.82,115800.0,12.0942,12.1145,12.0874,12.0942,115800.0
2012-10-24 10:35:00,17.82,17.83,17.76,17.77,77900.0,12.0942,12.101,12.0535,12.0602,77900.0
2012-10-24 10:40:00,17.76,17.8,17.76,17.8,42200.0,12.0535,12.0806,12.0535,12.0806,42200.0
2012-10-24 10:45:00,17.79,17.8,17.79,17.79,6600.0,12.0738,12.0806,12.0738,12.0738,6600.0
2012-10-24 10:50:00,17.79,17.79,17.75,17.75,107200.0,12.0738,12.0738,12.0467,12.0467,107200.0
2012-10-24 10:55:00,17.75,17.77,17.73,17.74,52900.0,12.0467,12.0602,12.0331,12.0399,52900.0
2012-10-24 11:00:00,17.74,17.76,17.74,17.75,60100.0,12.0399,12.0535,12.0399,12.0467,60100.0
2012-10-24 11:05:00,17.75,17.77,17.73,17.73,129300.0,12.0467,12.0602,12.0331,12.0331,129300.0
2012-10-24 11:10:00,17.73,17.75,17.72,17.74,118900.0,12.0331,12.0467,12.0263,12.0399,118900.0
2012-10-24 11:15:00,17.74,17.76,17.74,17.75,32000.0,12.0399,12.0535,12.0399,12.0467,32000.0
2012-10-24 11:20:00,17.75,17.77,17.75,17.77,17100.0,12.0467,12.0602,12.0467,12.0602,17100.0
2012-10-24 11:25:00,17.77,17.78,17.76,17.77,30800.0,12.0602,12.067,12.0535,12.0602,30800.0
2012-10-24 11:30:00,17.77,17.78,17.76,17.76,19200.0,12.0602,12.067,12.0535,12.0535,19200.0
2012-10-24 11:35:00,17.76,17.76,17.75,17.75,56000.0,12.0535,12.0535,12.0467,12.0467,56000.0
2012-10-24 11:40:00,17.74,17.74,17.72,17.73,32300.0,12.0399,12.0399,12.0263,12.0331,32300.0
2012-10-24 11:45:00,17.73,17.73,17.66,17.66,19300.0,12.0331,12.0331,11.9856,11.9856,19300.0
2012-10-24 11:50:00,17.67,17.68,17.66,17.66,35200.0,11.9924,11.9992,11.9856,11.9856,35200.0
2012-10-24 11:55:00,17.67,17.67,17.67,17.67,16100.0,11.9924,11.9924,11.9924,11.9924,16100.0
2012-10-24 12:00:00,17.67,17.67,17.63,17.64,73200.0,11.9924,11.9924,11.9652,11.972,73200.0
2012-10-24 12:05:00,17.65,17.68,17.65,17.68,21700.0,11.9788,11.9992,11.9788,11.9992,21700.0
2012-10-24 12:10:00,17.68,17.71,17.68,17.71,16700.0,11.9992,12.0195,11.9992,12.0195,16700.0
2012-10-24 12:15:00,17.72,17.72,17.68,17.68,32400.0,12.0263,12.0263,11.9992,11.9992,32400.0
2012-10-24 12:20:00,17.69,17.69,17.65,17.65,47500.0,12.0059,12.0059,11.9788,11.9788,47500.0
2012-10-24 12:25:00,17.66,17.67,17.66,17.67,18600.0,11.9856,11.9924,11.9856,11.9924,18600.0
2012-10-24 12:30:00,17.67,17.67,17.66,17.66,69900.0,11.9924,11.9924,11.9856,11.9856,69900.0
2012-10-24 12:35:00,17.66,17.67,17.66,17.67,1300.0,11.9856,11.9924,11.9856,11.9924,1300.0
2012-10-24 12:40:00,17.67,17.67,17.66,17.66,29100.0,11.9924,11.9924,11.9856,11.9856,29100.0
2012-10-24 12:45:00,17.67,17.67,17.66,17.66,8600.0,11.9924,11.9924,11.9856,11.9856,8600.0
2012-10-24 12:50:00,17.66,17.66,17.66,17.66,23200.0,11.9856,11.9856,11.9856,11.9856,23200.0
2012-10-24 12:55:00,17.66,17.66,17.59,17.6,142900.0,11.9856,11.9856,11.9381,11.9449,142900.0
2012-10-24 13:00:00,17.6,17.6,17.54,17.56,99500.0,11.9449,11.9449,11.9041,11.9177,99500.0
2012-10-24 13:05:00,17.56,17.56,17.5,17.53,133700.0,11.9177,11.9177,11.877,11.8974,133700.0
2012-10-24 13:10:00,17.53,17.56,17.52,17.55,56400.0,11.8974,11.9177,11.8906,11.9109,56400.0
2012-10-24 13:15:00,17.55,17.55,17.51,17.52,56400.0,11.9109,11.9109,11.8838,11.8906,56400.0
2012-10-24 13:20:00,17.52,17.53,17.52,17.53,19000.0,11.8906,11.8974,11.8906,11.8974,19000.0
2012-10-24 13:25:00,17.53,17.54,17.52,17.53,126400.0,11.8974,11.9041,11.8906,11.8974,126400.0
2012-10-24 13:30:00,17.53,17.55,17.52,17.52,43000.0,11.8974,11.9109,11.8906,11.8906,43000.0
2012-10-24 13:35:00,17.52,17.53,17.5,17.5,18700.0,11.8906,11.8974,11.877,11.877,18700.0
2012-10-24 13:40:00,17.5,17.51,17.5,17.5,172400.0,11.877,11.8838,11.877,11.877,172400.0
2012-10-24 13:45:00,17.51,17.51,17.47,17.49,99500.0,11.8838,11.8838,11.8566,11.8702,99500.0
2012-10-24 13:50:00,17.48,17.48,17.44,17.45,40900.0,11.8634,11.8634,11.8363,11.8431,40900.0
2012-10-24 13:55:00,17.44,17.45,17.38,17.39,101700.0,11.8363,11.8431,11.7956,11.8023,101700.0
2012-10-24 14:00:00,17.4,17.42,17.4,17.42,40500.0,11.8091,11.8227,11.8091,11.8227,40500.0
2012-10-24 14:05:00,17.42,17.42,17.41,17.42,34600.0,11.8227,11.8227,11.8159,11.8227,34600.0
2012-10-24 14:10:00,17.42,17.42,17.42,17.42,36200.0,11.8227,11.8227,11.8227,11.8227,36200.0
2012-10-24 14:15:00,17.42,17.43,17.34,17.42,179400.0,11.8227,11.8295,11.7684,11.8227,179400.0
2012-10-24 14:20:00,17.42,17.45,17.41,17.42,129500.0,11.8227,11.8431,11.8159,11.8227,129500.0
2012-10-24 14:25:00,17.43,17.48,17.42,17.45,193700.0,11.8295,11.8634,11.8227,11.8431,193700.0
2012-10-24 14:30:00,17.45,17.45,17.43,17.43,63300.0,11.8431,11.8431,11.8295,11.8295,63300.0
2012-10-24 14:35:00,17.43,17.43,17.41,17.42,45900.0,11.8295,11.8295,11.8159,11.8227,45900.0
2012-10-24 14:40:00,17.42,17.45,17.41,17.43,33700.0,11.8227,11.8431,11.8159,11.8295,33700.0
2012-10-24 14:45:00,17.43,17.43,17.4,17.4,66300.0,11.8295,11.8295,11.8091,11.8091,66300.0
2012-10-24 14:50:00,17.4,17.41,17.33,17.33,81100.0,11.8091,11.8159,11.7616,11.7616,81100.0
2012-10-24 14:55:00,17.33,17.33,17.3,17.32,198000.0,11.7616,11.7616,11.7413,11.7548,198000.0
2012-10-24 15:00:00,17.32,17.34,17.31,17.32,83400.0,11.7548,11.7684,11.748,11.7548,83400.0
2012-10-24 15:05:00,17.32,17.33,17.3,17.33,94500.0,11.7548,11.7616,11.7413,11.7616,94500.0
2012-10-24 15:10:00,17.32,17.33,17.31,17.32,115000.0,11.7548,11.7616,11.748,11.7548,115000.0
2012-10-24 15:15:00,17.32,17.32,17.31,17.31,47800.0,11.7548,11.7548,11.748,11.748,47800.0
2012-10-24 15:20:00,17.31,17.31,17.29,17.3,88100.0,11.748,11.748,11.7345,11.7413,88100.0
2012-10-24 15:25:00,17.3,17.34,17.29,17.33,169700.0,11.7413,11.7684,11.7345,11.7616,169700.0
2012-10-24 15:30:00,17.33,17.42,17.33,17.42,276000.0,11.7616,11.8227,11.7616,11.8227,276000.0
2012-10-24 15:35:00,17.42,17.42,17.39,17.39,62700.0,11.8227,11.8227,11.8023,11.8023,62700.0
2012-10-24 15:40:00,17.39,17.4,17.38,17.38,28900.0,11.8023,11.8091,11.7956,11.7956,28900.0
2012-10-24 15:45:00,17.38,17.39,17.38,17.39,57300.0,11.7956,11.8023,11.7956,11.8023,57300.0
2012-10-24 15:50:00,17.39,17.45,17.39,17.41,335800.0,11.8023,11.8431,11.8023,11.8159,335800.0
2012-10-24 15:55:00,17.41,17.43,17.38,17.38,438300.0,11.8159,11.8295,11.7956,11.7956,438300.0
2012-10-25 09:30:00,17.51,17.52,17.41,17.41,115600.0,11.8838,11.8906,11.8159,11.8159,115600.0
2012-10-25 09:35:00,17.41,17.41,17.29,17.34,133000.0,11.8159,11.8159,11.7345,11.7684,133000.0
2012-10-25 09:40:00,17.34,17.34,17.26,17.27,88100.0,11.7684,11.7684,11.7141,11.7209,88100.0
2012-10-25 09:45:00,17.27,17.33,17.27,17.28,110200.0,11.7209,11.7616,11.7209,11.7277,110200.0
2012-10-25 09:50:00,17.28,17.33,17.28,17.3,79100.0,11.7277,11.7616,11.7277,11.7413,79100.0
2012-10-25 09:55:00,17.3,17.33,17.28,17.29,63000.0,11.7413,11.7616,11.7277,11.7345,63000.0
2012-10-25 10:00:00,17.29,17.31,17.26,17.3,68400.0,11.7345,11.748,11.7141,11.7413,68400.0
2012-10-25 10:05:00,17.3,17.31,17.28,17.3,124000.0,11.7413,11.748,11.7277,11.7413,124000.0
2012-10-25 10:10:00,17.31,17.35,17.31,17.35,49700.0,11.748,11.7752,11.748,11.7752,49700.0
2012-10-25 10:15:00,17.34,17.35,17.32,17.32,78600.0,11.7684,11.7752,11.7548,11.7548,78600.0
2012-10-25 10:20:00,17.32,17.33,17.31,17.31,39600.0,11.7548,11.7616,11.748,11.748,39600.0
2012-10-25 10:25:00,17.32,17.32,17.25,17.25,83800.0,11.7548,11.7548,11.7073,11.7073,83800.0
2012-10-25 10:30:00,17.25,17.25,17.19,17.2,75500.0,11.7073,11.7073,11.6666,11.6734,75500.0
2012-10-25 10:35:00,17.2,17.23,17.2,17.2,102400.0,11.6734,11.6938,11.6734,11.6734,102400.0
2012-10-25 10:40:00,17.2,17.2,17.18,17.19,111700.0,11.6734,11.6734,11.6598,11.6666,111700.0
2012-10-25 10:45:00,17.19,17.24,17.19,17.23,96200.0,11.6666,11.7005,11.6666,11.6938,96200.0
2012-10-25 10:50:00,17.23,17.24,17.18,17.19,138800.0,11.6938,11.7005,11.6598,11.6666,138800.0
2012-10-25 10:55:00,17.2,17.22,17.19,17.2,59300.0,11.6734,11.687,11.6666,11.6734,59300.0
2012-10-25 11:00:00,17.2,17.25,17.2,17.25,76200.0,11.6734,11.7073,11.6734,11.7073,76200.0
2012-10-25 11:05:00,17.25,17.25,17.25,17.25,9900.0,11.7073,11.7073,11.7073,11.7073,9900.0
2012-10-25 11:10:00,17.25,17.26,17.25,17.26,22800.0,11.7073,11.7141,11.7073,11.7141,22800.0
2012-10-25 11:15:00,17.26,17.27,17.24,17.25,27500.0,11.7141,11.7209,11.7005,11.7073,27500.0
2012-10-25 11:20:00,17.25,17.25,17.22,17.22,73300.0,11.7073,11.7073,11.687,11.687,73300.0
2012-10-25 11:25:00,17.22,17.22,17.18,17.18,83500.0,11.687,11.687,11.6598,11.6598,83500.0
2012-10-25 11:30:00,17.19,17.19,17.18,17.18,58600.0,11.6666,11.6666,11.6598,11.6598,58600.0
2012-10-25 11:35:00,17.18,17.18,17.14,17.14,45500.0,11.6598,11.6598,11.6327,11.6327,45500.0
2012-10-25 11:40:00,17.14,17.15,17.09,17.09,74800.0,11.6327,11.6395,11.5987,11.5987,74800.0
2012-10-25 11:45:00,17.1,17.1,17.09,17.09,47800.0,11.6055,11.6055,11.5987,11.5987,47800.0
2012-10-25 11:50:00,17.08,17.1,17.07,17.09,61600.0,11.5919,11.6055,11.5852,11.5987,61600.0
2012-10-25 11:55:00,17.1,17.11,17.09,17.1,18900.0,11.6055,11.6123,11.5987,11.6055,18900.0
2012-10-25 12:00:00,17.1,17.1,17.09,17.1,16700.0,11.6055,11.6055,11.5987,11.6055,16700.0
2012-10-25 12:05:00,17.1,17.14,17.09,17.14,46300.0,11.6055,11.6327,11.5987,11.6327,46300.0
2012-10-25 12:10:00,17.15,17.15,17.13,17.13,43500.0,11.6395,11.6395,11.6259,11.6259,43500.0
2012-10-25 12:15:00,17.13,17.18,17.13,17.18,48100.0,11.6259,11.6598,11.6259,11.6598,48100.0
2012-10-25 12:20:00,17.18,17.19,17.17,17.18,12700.0,11.6598,11.6666,11.653,11.6598,12700.0
2012-10-25 12:25:00,17.18,17.18,17.15,17.16,66400.0,11.6598,11.6598,11.6395,11.6462,66400.0
2012-10-25 12:30:00,17.15,17.15,17.1,17.11,87200.0,11.6395,11.6395,11.6055,11.6123,87200.0
2012-10-25 12:35:00,17.11,17.13,17.11,17.11,17900.0,11.6123,11.6259,11.6123,11.6123,17900.0
2012-10-25 12:40:00,17.11,17.13,17.11,17.11,15600.0,11.6123,11.6259,11.6123,11.6123,15600.0
2012-10-25 12:45:00,17.11,17.17,17.11,17.17,29000.0,11.6123,11.653,11.6123,11.653,29000.0
2012-10-25 12:50:00,17.17,17.17,17.16,17.16,19600.0,11.653,11.653,11.6462,11.6462,19600.0
2012-10-25 12:55:00,17.16,17.18,17.15,17.18,32800.0,11.6462,11.6598,11.6395,11.6598,32800.0
2012-10-25 13:00:00,17.17,17.19,17.17,17.19,12900.0,11.653,11.6666,11.653,11.6666,12900.0
2012-10-25 13:05:00,17.19,17.2,17.19,17.19,63600.0,11.6666,11.6734,11.6666,11.6666,63600.0
2012-10-25 13:10:00,17.19,17.19,17.15,17.16,93300.0,11.6666,11.6666,11.6395,11.6462,93300.0
2012-10-25 13:15:00,17.16,17.17,17.16,17.17,30400.0,11.6462,11.653,11.6462,11.653,30400.0
2012-10-25 13:20:00,17.17,17.21,17.17,17.21,43700.0,11.653,11.6802,11.653,11.6802,43700.0
2012-10-25 13:25:00,17.21,17.25,17.2,17.24,29400.0,11.6802,11.7073,11.6734,11.7005,29400.0
2012-10-25 13:30:00,17.24,17.25,17.21,17.21,31200.0,11.7005,11.7073,11.6802,11.6802,31200.0
2012-10-25 13:35:00,17.21,17.23,17.21,17.23,15500.0,11.6802,11.6938,11.6802,11.6938,15500.0
2012-10-25 13:40:00,17.23,17.24,17.23,17.24,25000.0,11.6938,11.7005,11.6938,11.7005,25000.0
2012-10-25 13:45:00,17.24,17.24,17.24,17.24,4000.0,11.7005,11.7005,11.7005,11.7005,4000.0
2012-10-25 13:50:00,17.24,17.24,17.22,17.22,22100.0,11.7005,11.7005,11.687,11.687,22100.0
2012-10-25 13:55:00,17.21,17.24,17.21,17.24,19200.0,11.6802,11.7005,11.6802,11.7005,19200.0
2012-10-25 14:00:00,17.24,17.25,17.23,17.24,33700.0,11.7005,11.7073,11.6938,11.7005,33700.0
2012-10-25 14:05:00,17.24,17.25,17.24,17.25,6300.0,11.7005,11.7073,11.7005,11.7073,6300.0
2012-10-25 14:10:00,17.24,17.25,17.24,17.24,27800.0,11.7005,11.7073,11.7005,11.7005,27800.0
2012-10-25 14:15:00,17.23,17.24,17.22,17.24,29600.0,11.6938,11.7005,11.687,11.7005,29600.0
2012-10-25 14:20:00,17.24,17.25,17.24,17.25,12800.0,11.7005,11.7073,11.7005,11.7073,12800.0
2012-10-25 14:25:00,17.25,17.27,17.24,17.25,79400.0,11.7073,11.7209,11.7005,11.7073,79400.0
2012-10-25 14:30:00,17.25,17.26,17.25,17.25,26900.0,11.7073,11.7141,11.7073,11.7073,26900.0
2012-10-25 14:35:00,17.25,17.26,17.25,17.25,17800.0,11.7073,11.7141,11.7073,11.7073,17800.0
2012-10-25 14:40:00,17.25,17.31,17.25,17.3,41700.0,11.7073,11.748,11.7073,11.7413,41700.0
2012-10-25 14:45:00,17.3,17.31,17.25,17.25,60500.0,11.7413,11.748,11.7073,11.7073,60500.0
2012-10-25 14:50:00,17.25,17.25,17.24,17.25,36600.0,11.7073,11.7073,11.7005,11.7073,36600.0
2012-10-25 14:55:00,17.25,17.25,17.24,17.25,1900.0,11.7073,11.7073,11.7005,11.7073,1900.0
2012-10-25 15:00:00,17.25,17.26,17.25,17.25,17700.0,11.7073,11.7141,11.7073,11.7073,17700.0
2012-10-25 15:05:00,17.25,17.25,17.21,17.21,67000.0,11.7073,11.7073,11.6802,11.6802,67000.0
2012-10-25 15:10:00,17.22,17.23,17.22,17.23,29400.0,11.687,11.6938,11.687,11.6938,29400.0
2012-10-25 15:15:00,17.23,17.23,17.21,17.21,84400.0,11.6938,11.6938,11.6802,11.6802,84400.0
2012-10-25 15:20:00,17.22,17.22,17.19,17.19,19000.0,11.687,11.687,11.6666,11.6666,19000.0
2012-10-25 15:25:00,17.19,17.2,17.18,17.19,68700.0,11.6666,11.6734,11.6598,11.6666,68700.0
2012-10-25 15:30:00,17.19,17.2,17.19,17.2,17200.0,11.6666,11.6734,11.6666,11.6734,17200.0
2012-10-25 15:35:00,17.2,17.2,17.18,17.18,75500.0,11.6734,11.6734,11.6598,11.6598,75500.0
2012-10-25 15:40:00,17.18,17.22,17.17,17.22,169800.0,11.6598,11.687,11.653,11.687,169800.0
2012-10-25 15:45:00,17.22,17.22,17.17,17.17,96300.0,11.687,11.687,11.653,11.653,96300.0
2012-10-25 15:50:00,17.17,17.2,17.17,17.17,150100.0,11.653,11.6734,11.653,11.653,150100.0
2012-10-25 15:55:00,17.17,17.21,17.17,17.19,158000.0,11.653,11.6802,11.653,11.6666,158000.0
2012-10-26 09:30:00,17.19,17.22,17.11,17.19,123500.0,11.6666,11.687,11.6123,11.6666,123500.0
2012-10-26 09:35:00,17.2,17.33,17.2,17.31,56700.0,11.6734,11.7616,11.6734,11.748,56700.0
2012-10-26 09:40:00,17.31,17.36,17.31,17.33,88700.0,11.748,11.782,11.748,11.7616,88700.0
2012-10-26 09:45:00,17.34,17.34,17.31,17.31,79300.0,11.7684,11.7684,11.748,11.748,79300.0
2012-10-26 09:50:00,17.3,17.3,17.23,17.25,58900.0,11.7413,11.7413,11.6938,11.7073,58900.0
2012-10-26 09:55:00,17.24,17.24,17.16,17.16,50600.0,11.7005,11.7005,11.6462,11.6462,50600.0
2012-10-26 10:00:00,17.16,17.21,17.14,17.21,58800.0,11.6462,11.6802,11.6327,11.6802,58800.0
2012-10-26 10:05:00,17.22,17.26,17.21,17.25,70100.0,11.687,11.7141,11.6802,11.7073,70100.0
2012-10-26 10:10:00,17.25,17.25,17.19,17.22,32600.0,11.7073,11.7073,11.6666,11.687,32600.0
2012-10-26 10:15:00,17.22,17.24,17.22,17.22,28600.0,11.687,11.7005,11.687,11.687,28600.0
2012-10-26 10:20:00,17.22,17.23,17.19,17.19,33700.0,11.687,11.6938,11.6666,11.6666,33700.0
2012-10-26 10:25:00,17.18,17.19,17.17,17.17,26800.0,11.6598,11.6666,11.653,11.653,26800.0
2012-10-26 10:30:00,17.17,17.19,17.17,17.18,14300.0,11.653,11.6666,11.653,11.6598,14300.0
2012-10-26 10:35:00,17.18,17.2,17.17,17.2,17400.0,11.6598,11.6734,11.653,11.6734,17400.0
2012-10-26 10:40:00,17.21,17.22,17.2,17.22,30100.0,11.6802,11.687,11.6734,11.687,30100.0
2012-10-26 10:45:00,17.22,17.22,17.16,17.17,41400.0,11.687,11.687,11.6462,11.653,41400.0
2012-10-26 10:50:00,17.17,17.17,17.13,17.14,59000.0,11.653,11.653,11.6259,11.6327,59000.0
2012-10-26 10:55:00,17.14,17.15,17.14,17.14,6800.0,11.6327,11.6395,11.6327,11.6327,6800.0
2012-10-26 11:00:00,17.14,17.16,17.14,17.16,31100.0,11.6327,11.6462,11.6327,11.6462,31100.0
2012-10-26 11:05:00,17.17,17.19,17.17,17.18,12300.0,11.653,11.6666,11.653,11.6598,12300.0
2012-10-26 11:10:00,17.19,17.22,17.19,17.2,48900.0,11.6666,11.687,11.6666,11.6734,48900.0
2012-10-26 11:15:00,17.21,17.25,17.2,17.25,43800.0,11.6802,11.7073,11.6734,11.7073,43800.0
2012-10-26 11:20:00,17.25,17.25,17.24,17.25,39700.0,11.7073,11.7073,11.7005,11.7073,39700.0
2012-10-26 11:25:00,17.26,17.29,17.25,17.29,27800.0,11.7141,11.7345,11.7073,11.7345,27800.0
2012-10-26 11:30:00,17.29,17.31,17.29,17.29,26400.0,11.7345,11.748,11.7345,11.7345,26400.0
2012-10-26 11:35:00,17.29,17.3,17.28,17.3,19800.0,11.7345,11.7413,11.7277,11.7413,19800.0
2012-10-26 11:40:00,17.31,17.32,17.31,17.31,79500.0,11.748,11.7548,11.748,11.748,79500.0
2012-10-26 11:45:00,17.3,17.31,17.3,17.3,77400.0,11.7413,11.748,11.7413,11.7413,77400.0
2012-10-26 11:50:00,17.3,17.34,17.3,17.34,52200.0,11.7413,11.7684,11.7413,11.7684,52200.0
2012-10-26 11:55:00,17.34,17.35,17.34,17.35,6100.0,11.7684,11.7752,11.7684,11.7752,6100.0
2012-10-26 12:00:00,17.34,17.35,17.32,17.34,75600.0,11.7684,11.7752,11.7548,11.7684,75600.0
2012-10-26 12:05:00,17.33,17.33,17.29,17.31,39900.0,11.7616,11.7616,11.7345,11.748,39900.0
2012-10-26 12:10:00,17.32,17.33,17.3,17.3,28400.0,11.7548,11.7616,11.7413,11.7413,28400.0
2012-10-26 12:15:00,17.3,17.3,17.28,17.28,25600.0,11.7413,11.7413,11.7277,11.7277,25600.0
2012-10-26 12:20:00,17.29,17.31,17.28,17.31,51000.0,11.7345,11.748,11.7277,11.748,51000.0
2012-10-26 12:25:00,17.31,17.33,17.3,17.32,46400.0,11.748,11.7616,11.7413,11.7548,46400.0
2012-10-26 12:30:00,17.32,17.32,17.31,17.31,42700.0,11.7548,11.7548,11.748,11.748,42700.0
2012-10-26 12:35:00,17.31,17.32,17.3,17.31,15500.0,11.748,11.7548,11.7413,11.748,15500.0
2012-10-26 12:40:00,17.31,17.33,17.31,17.31,37800.0,11.748,11.7616,11.748,11.748,37800.0
2012-10-26 12:45:00,17.31,17.32,17.29,17.3,56400.0,11.748,11.7548,11.7345,11.7413,56400.0
2012-10-26 12:50:00,17.31,17.31,17.31,17.31,4500.0,11.748,11.748,11.748,11.748,4500.0
2012-10-26 12:55:00,17.31,17.35,17.31,17.35,28300.0,11.748,11.7752,11.748,11.7752,28300.0
2012-10-26 13:00:00,17.34,17.35,17.33,17.33,43700.0,11.7684,11.7752,11.7616,11.7616,43700.0
2012-10-26 13:05:00,17.33,17.33,17.33,17.33,2200.0,11.7616,11.7616,11.7616,11.7616,2200.0
2012-10-26 13:10:00,17.33,17.34,17.32,17.34,38000.0,11.7616,11.7684,11.7548,11.7684,38000.0
2012-10-26 13:15:00,17.33,17.33,17.33,17.33,16500.0,11.7616,11.7616,11.7616,11.7616,16500.0
2012-10-26 13:20:00,17.33,17.33,17.31,17.31,20400.0,11.7616,11.7616,11.748,11.748,20400.0
2012-10-26 13:25:00,17.32,17.34,17.31,17.34,20600.0,11.7548,11.7684,11.748,11.7684,20600.0
2012-10-26 13:30:00,17.33,17.35,17.32,17.34,39300.0,11.7616,11.7752,11.7548,11.7684,39300.0
2012-10-26 13:35:00,17.35,17.36,17.34,17.34,80000.0,11.7752,11.782,11.7684,11.7684,80000.0
2012-10-26 13:40:00,17.34,17.34,17.33,17.34,15100.0,11.7684,11.7684,11.7616,11.7684,15100.0
2012-10-26 13:45:00,17.34,17.34,17.33,17.34,28400.0,11.7684,11.7684,11.7616,11.7684,28400.0
2012-10-26 13:50:00,17.34,17.34,17.32,17.32,20600.0,11.7684,11.7684,11.7548,11.7548,20600.0
2012-10-26 13:55:00,17.33,17.33,17.32,17.32,11100.0,11.7616,11.7616,11.7548,11.7548,11100.0
2012-10-26 14:00:00,17.31,17.31,17.3,17.31,7900.0,11.748,11.748,11.7413,11.748,7900.0
2012-10-26 14:05:00,17.31,17.32,17.31,17.32,17900.0,11.748,11.7548,11.748,11.7548,17900.0
2012-10-26 14:10:00,17.31,17.31,17.29,17.29,31800.0,11.748,11.748,11.7345,11.7345,31800.0
2012-10-26 14:15:00,17.28,17.3,17.28,17.29,20700.0,11.7277,11.7413,11.7277,11.7345,20700.0
2012-10-26 14:20:00,17.3,17.3,17.28,17.29,18500.0,11.7413,11.7413,11.7277,11.7345,18500.0
2012-10-26 14:25:00,17.3,17.32,17.3,17.3,21800.0,11.7413,11.7548,11.7413,11.7413,21800.0
2012-10-26 14:30:00,17.29,17.33,17.29,17.33,22600.0,11.7345,11.7616,11.7345,11.7616,22600.0
2012-10-26 14:35:00,17.33,17.33,17.32,17.33,71500.0,11.7616,11.7616,11.7548,11.7616,71500.0
2012-10-26 14:40:00,17.32,17.32,17.31,17.31,25400.0,11.7548,11.7548,11.748,11.748,25400.0
2012-10-26 14:45:00,17.31,17.32,17.31,17.31,13000.0,11.748,11.7548,11.748,11.748,13000.0
2012-10-26 14:50:00,17.32,17.33,17.32,17.33,17400.0,11.7548,11.7616,11.7548,11.7616,17400.0
2012-10-26 14:55:00,17.32,17.32,17.31,17.31,4000.0,11.7548,11.7548,11.748,11.748,4000.0
2012-10-26 15:00:00,17.32,17.32,17.32,17.32,2600.0,11.7548,11.7548,11.7548,11.7548,2600.0
2012-10-26 15:05:00,17.33,17.33,17.33,17.33,12000.0,11.7616,11.7616,11.7616,11.7616,12000.0
2012-10-26 15:10:00,17.33,17.38,17.33,17.38,60900.0,11.7616,11.7956,11.7616,11.7956,60900.0
2012-10-26 15:15:00,17.38,17.38,17.35,17.36,47500.0,11.7956,11.7956,11.7752,11.782,47500.0
2012-10-26 15:20:00,17.37,17.37,17.37,17.37,1300.0,11.7888,11.7888,11.7888,11.7888,1300.0
2012-10-26 15:25:00,17.36,17.36,17.36,17.36,600.0,11.782,11.782,11.782,11.782,600.0
2012-10-26 15:30:00,17.37,17.39,17.34,17.34,56500.0,11.7888,11.8023,11.7684,11.7684,56500.0
2012-10-26 15:35:00,17.34,17.34,17.32,17.32,71600.0,11.7684,11.7684,11.7548,11.7548,71600.0
2012-10-26 15:40:00,17.32,17.32,17.31,17.32,8200.0,11.7548,11.7548,11.748,11.7548,8200.0
2012-10-26 15:45:00,17.31,17.31,17.29,17.29,62600.0,11.748,11.748,11.7345,11.7345,62600.0
2012-10-26 15:50:00,17.3,17.33,17.28,17.31,223500.0,11.7413,11.7616,11.7277,11.748,223500.0
2012-10-26 15:55:00,17.31,17.32,17.27,17.28,112400.0,11.748,11.7548,11.7209,11.7277,112400.0
2012-10-31 09:30:00,17.38,17.43,17.3,17.34,115300.0,11.7956,11.8295,11.7413,11.7684,115300.0
2012-10-31 09:35:00,17.33,17.34,17.25,17.28,62100.0,11.7616,11.7684,11.7073,11.7277,62100.0
2012-10-31 09:40:00,17.28,17.28,17.21,17.23,47700.0,11.7277,11.7277,11.6802,11.6938,47700.0
2012-10-31 09:45:00,17.24,17.27,17.23,17.26,47500.0,11.7005,11.7209,11.6938,11.7141,47500.0
2012-10-31 09:50:00,17.26,17.27,17.19,17.2,61000.0,11.7141,11.7209,11.6666,11.6734,61000.0
2012-10-31 09:55:00,17.2,17.21,17.16,17.19,51300.0,11.6734,11.6802,11.6462,11.6666,51300.0
2012-10-31 10:00:00,17.18,17.23,17.16,17.22,71100.0,11.6598,11.6938,11.6462,11.687,71100.0
2012-10-31 10:05:00,17.22,17.23,17.19,17.19,34400.0,11.687,11.6938,11.6666,11.6666,34400.0
2012-10-31 10:10:00,17.18,17.2,17.16,17.17,58600.0,11.6598,11.6734,11.6462,11.653,58600.0
2012-10-31 10:15:00,17.17,17.17,17.12,17.12,63000.0,11.653,11.653,11.6191,11.6191,63000.0
2012-10-31 10:20:00,17.12,17.14,17.1,17.13,88300.0,11.6191,11.6327,11.6055,11.6259,88300.0
2012-10-31 10:25:00,17.14,17.14,17.1,17.1,78900.0,11.6327,11.6327,11.6055,11.6055,78900.0
2012-10-31 10:30:00,17.1,17.12,17.08,17.12,60900.0,11.6055,11.6191,11.5919,11.6191,60900.0
2012-10-31 10:35:00,17.12,17.15,17.12,17.15,36100.0,11.6191,11.6395,11.6191,11.6395,36100.0
2012-10-31 10:40:00,17.15,17.15,17.06,17.06,136900.0,11.6395,11.6395,11.5784,11.5784,136900.0
2012-10-31 10:45:00,17.06,17.1,17.06,17.08,24700.0,11.5784,11.6055,11.5784,11.5919,24700.0
2012-10-31 10:50:00,17.08,17.08,17.06,17.06,21600.0,11.5919,11.5919,11.5784,11.5784,21600.0
2012-10-31 10:55:00,17.06,17.07,17.05,17.06,40200.0,11.5784,11.5852,11.5716,11.5784,40200.0
2012-10-31 11:00:00,17.06,17.06,17.03,17.04,67300.0,11.5784,11.5784,11.558,11.5648,67300.0
2012-10-31 11:05:00,17.05,17.05,17.02,17.03,32600.0,11.5716,11.5716,11.5512,11.558,32600.0
2012-10-31 11:10:00,17.03,17.03,17.01,17.01,37700.0,11.558,11.558,11.5444,11.5444,37700.0
2012-10-31 11:15:00,17.01,17.06,17.01,17.06,59500.0,11.5444,11.5784,11.5444,11.5784,59500.0
2012-10-31 11:20:00,17.05,17.06,17.03,17.06,25000.0,11.5716,11.5784,11.558,11.5784,25000.0
2012-10-31 11:25:00,17.06,17.06,17.03,17.05,68300.0,11.5784,11.5784,11.558,11.5716,68300.0
2012-10-31 11:30:00,17.06,17.09,17.06,17.08,24500.0,11.5784,11.5987,11.5784,11.5919,24500.0
2012-10-31 11:35:00,17.09,17.1,17.08,17.1,20800.0,11.5987,11.6055,11.5919,11.6055,20800.0
2012-10-31 11:40:00,17.11,17.13,17.1,17.13,42800.0,11.6123,11.6259,11.6055,11.6259,42800.0
2012-10-31 11:45:00,17.13,17.16,17.13,17.13,54100.0,11.6259,11.6462,11.6259,11.6259,54100.0
2012-10-31 11:50:00,17.13,17.15,17.13,17.14,18400.0,11.6259,11.6395,11.6259,11.6327,18400.0
2012-10-31 11:55:00,17.14,17.16,17.12,17.15,52900.0,11.6327,11.6462,11.6191,11.6395,52900.0
2012-10-31 12:00:00,17.15,17.17,17.14,17.17,32400.0,11.6395,11.653,11.6327,11.653,32400.0
2012-10-31 12:05:00,17.18,17.18,17.15,17.17,58300.0,11.6598,11.6598,11.6395,11.653,58300.0
2012-10-31 12:10:00,17.16,17.17,17.16,17.17,53100.0,11.6462,11.653,11.6462,11.653,53100.0
2012-10-31 12:15:00,17.17,17.17,17.13,17.15,42100.0,11.653,11.653,11.6259,11.6395,42100.0
2012-10-31 12:20:00,17.15,17.17,17.15,17.17,77000.0,11.6395,11.653,11.6395,11.653,77000.0
2012-10-31 12:25:00,17.17,17.17,17.15,17.16,34200.0,11.653,11.653,11.6395,11.6462,34200.0
2012-10-31 12:30:00,17.16,17.16,17.15,17.15,16900.0,11.6462,11.6462,11.6395,11.6395,16900.0
2012-10-31 12:35:00,17.15,17.22,17.15,17.2,86800.0,11.6395,11.687,11.6395,11.6734,86800.0
2012-10-31 12:40:00,17.2,17.23,17.2,17.22,42700.0,11.6734,11.6938,11.6734,11.687,42700.0
2012-10-31 12:45:00,17.22,17.23,17.2,17.22,42400.0,11.687,11.6938,11.6734,11.687,42400.0
2012-10-31 12:50:00,17.22,17.22,17.21,17.21,19200.0,11.687,11.687,11.6802,11.6802,19200.0
2012-10-31 12:55:00,17.22,17.25,17.22,17.24,36800.0,11.687,11.7073,11.687,11.7005,36800.0
2012-10-31 13:00:00,17.24,17.25,17.22,17.22,34700.0,11.7005,11.7073,11.687,11.687,34700.0
2012-10-31 13:05:00,17.22,17.22,17.17,17.18,30700.0,11.687,11.687,11.653,11.6598,30700.0
2012-10-31 13:10:00,17.19,17.21,17.19,17.2,52500.0,11.6666,11.6802,11.6666,11.6734,52500.0
2012-10-31 13:15:00,17.19,17.21,17.19,17.2,29300.0,11.6666,11.6802,11.6666,11.6734,29300.0
2012-10-31 13:20:00,17.2,17.21,17.19,17.2,30700.0,11.6734,11.6802,11.6666,11.6734,30700.0
2012-10-31 13:25:00,17.2,17.23,17.2,17.22,17300.0,11.6734,11.6938,11.6734,11.687,17300.0
2012-10-31 13:30:00,17.22,17.23,17.22,17.22,29600.0,11.687,11.6938,11.687,11.687,29600.0
2012-10-31 13:35:00,17.22,17.22,17.2,17.2,5100.0,11.687,11.687,11.6734,11.6734,5100.0
2012-10-31 13:40:00,17.2,17.2,17.18,17.18,17700.0,11.6734,11.6734,11.6598,11.6598,17700.0
2012-10-31 13:45:00,17.18,17.18,17.16,17.16,32000.0,11.6598,11.6598,11.6462,11.6462,32000.0
2012-10-31 13:50:00,17.15,17.16,17.15,17.16,13800.0,11.6395,11.6462,11.6395,11.6462,13800.0
2012-10-31 13:55:00,17.16,17.17,17.16,17.16,7800.0,11.6462,11.653,11.6462,11.6462,7800.0
2012-10-31 14:00:00,17.17,17.18,17.17,17.18,17100.0,11.653,11.6598,11.653,11.6598,17100.0
2012-10-31 14:05:00,17.19,17.21,17.19,17.21,18300.0,11.6666,11.6802,11.6666,11.6802,18300.0
2012-10-31 14:10:00,17.21,17.22,17.2,17.2,37100.0,11.6802,11.687,11.6734,11.6734,37100.0
2012-10-31 14:15:00,17.2,17.21,17.2,17.21,26200.0,11.6734,11.6802,11.6734,11.6802,26200.0
2012-10-31 14:20:00,17.21,17.21,17.2,17.2,15200.0,11.6802,11.6802,11.6734,11.6734,15200.0
2012-10-31 14:25:00,17.19,17.2,17.18,17.19,119400.0,11.6666,11.6734,11.6598,11.6666,119400.0
2012-10-31 14:30:00,17.19,17.2,17.19,17.19,6300.0,11.6666,11.6734,11.6666,11.6666,6300.0
2012-10-31 14:35:00,17.19,17.2,17.16,17.17,13600.0,11.6666,11.6734,11.6462,11.653,13600.0
2012-10-31 14:40:00,17.17,17.17,17.16,17.16,3500.0,11.653,11.653,11.6462,11.6462,3500.0
2012-10-31 14:45:00,17.17,17.17,17.15,17.17,83800.0,11.653,11.653,11.6395,11.653,83800.0
2012-10-31 14:50:00,17.17,17.17,17.13,17.13,51400.0,11.653,11.653,11.6259,11.6259,51400.0
2012-10-31 14:55:00,17.13,17.14,17.11,17.11,62100.0,11.6259,11.6327,11.6123,11.6123,62100.0
2012-10-31 15:00:00,17.11,17.11,17.07,17.09,119300.0,11.6123,11.6123,11.5852,11.5987,119300.0
2012-10-31 15:05:00,17.1,17.14,17.09,17.14,42000.0,11.6055,11.6327,11.5987,11.6327,42000.0
2012-10-31 15:10:00,17.15,17.18,17.15,17.18,37200.0,11.6395,11.6598,11.6395,11.6598,37200.0
2012-10-31 15:15:00,17.19,17.2,17.16,17.16,28900.0,11.6666,11.6734,11.6462,11.6462,28900.0
2012-10-31 15:20:00,17.16,17.17,17.12,17.14,48400.0,11.6462,11.653,11.6191,11.6327,48400.0
2012-10-31 15:25:00,17.14,17.15,17.12,17.15,60800.0,11.6327,11.6395,11.6191,11.6395,60800.0
2012-10-31 15:30:00,17.14,17.15,17.13,17.14,51800.0,11.6327,11.6395,11.6259,11.6327,51800.0
2012-10-31 15:35:00,17.15,17.15,17.14,17.14,15100.0,11.6395,11.6395,11.6327,11.6327,15100.0
2012-10-31 15:40:00,17.14,17.15,17.1,17.11,51700.0,11.6327,11.6395,11.6055,11.6123,51700.0
2012-10-31 15:45:00,17.12,17.15,17.1,17.13,50300.0,11.6191,11.6395,11.6055,11.6259,50300.0
2012-10-31 15:50:00,17.14,17.15,17.13,17.13,90700.0,11.6327,11.6395,11.6259,11.6259,90700.0
2012-10-31 15:55:00,17.13,17.16,17.12,17.14,110400.0,11.6259,11.6462,11.6191,11.6327,110400.0
2012-11-01 09:30:00,17.17,17.27,17.01,17.26,140100.0,11.653,11.7209,11.5444,11.7141,140100.0
2012-11-01 09:35:00,17.27,17.31,17.14,17.27,96700.0,11.7209,11.748,11.6327,11.7209,96700.0
2012-11-01 09:40:00,17.28,17.29,17.19,17.2,71300.0,11.7277,11.7345,11.6666,11.6734,71300.0
2012-11-01 09:45:00,17.2,17.22,17.17,17.22,40400.0,11.6734,11.687,11.653,11.687,40400.0
2012-11-01 09:50:00,17.22,17.27,17.22,17.22,53700.0,11.687,11.7209,11.687,11.687,53700.0
2012-11-01 09:55:00,17.22,17.32,17.22,17.31,51300.0,11.687,11.7548,11.687,11.748,51300.0
2012-11-01 10:00:00,17.31,17.36,17.31,17.34,72500.0,11.748,11.782,11.748,11.7684,72500.0
2012-11-01 10:05:00,17.35,17.41,17.35,17.41,63000.0,11.7752,11.8159,11.7752,11.8159,63000.0
2012-11-01 10:10:00,17.4,17.42,17.38,17.4,58100.0,11.8091,11.8227,11.7956,11.8091,58100.0
2012-11-01 10:15:00,17.41,17.42,17.39,17.4,93000.0,11.8159,11.8227,11.8023,11.8091,93000.0
2012-11-01 10:20:00,17.4,17.41,17.38,17.41,55900.0,11.8091,11.8159,11.7956,11.8159,55900.0
2012-11-01 10:25:00,17.41,17.42,17.39,17.42,22300.0,11.8159,11.8227,11.8023,11.8227,22300.0
2012-11-01 10:30:00,17.42,17.45,17.42,17.45,46800.0,11.8227,11.8431,11.8227,11.8431,46800.0
2012-11-01 10:35:00,17.45,17.48,17.45,17.47,19800.0,11.8431,11.8634,11.8431,11.8566,19800.0
2012-11-01 10:40:00,17.47,17.49,17.46,17.49,35000.0,11.8566,11.8702,11.8498,11.8702,35000.0
2012-11-01 10:45:00,17.49,17.51,17.48,17.48,50200.0,11.8702,11.8838,11.8634,11.8634,50200.0
2012-11-01 10:50:00,17.48,17.48,17.45,17.45,6500.0,11.8634,11.8634,11.8431,11.8431,6500.0
2012-11-01 10:55:00,17.45,17.48,17.44,17.47,56100.0,11.8431,11.8634,11.8363,11.8566,56100.0
2012-11-01 11:00:00,17.47,17.49,17.46,17.49,53300.0,11.8566,11.8702,11.8498,11.8702,53300.0
2012-11-01 11:05:00,17.49,17.5,17.48,17.48,46800.0,11.8702,11.877,11.8634,11.8634,46800.0
2012-11-01 11:10:00,17.48,17.49,17.45,17.45,20700.0,11.8634,11.8702,11.8431,11.8431,20700.0
2012-11-01 11:15:00,17.45,17.45,17.41,17.42,40500.0,11.8431,11.8431,11.8159,11.8227,40500.0
2012-11-01 11:20:00,17.43,17.43,17.42,17.43,17200.0,11.8295,11.8295,11.8227,11.8295,17200.0
2012-11-01 11:25:00,17.42,17.43,17.42,17.43,13800.0,11.8227,11.8295,11.8227,11.8295,13800.0
2012-11-01 11:30:00,17.44,17.45,17.43,17.45,19000.0,11.8363,11.8431,11.8295,11.8431,19000.0
2012-11-01 11:35:00,17.45,17.47,17.45,17.47,40300.0,11.8431,11.8566,11.8431,11.8566,40300.0
2012-11-01 11:40:00,17.47,17.49,17.46,17.49,46600.0,11.8566,11.8702,11.8498,11.8702,46600.0
2012-11-01 11:45:00,17.49,17.52,17.49,17.51,54300.0,11.8702,11.8906,11.8702,11.8838,54300.0
2012-11-01 11:50:00,17.51,17.51,17.5,17.5,32800.0,11.8838,11.8838,11.877,11.877,32800.0
2012-11-01 11:55:00,17.5,17.5,17.49,17.49,8000.0,11.877,11.877,11.8702,11.8702,8000.0
2012-11-01 12:00:00,17.5,17.51,17.5,17.5,40500.0,11.877,11.8838,11.877,11.877,40500.0
2012-11-01 12:05:00,17.5,17.51,17.5,17.5,33500.0,11.877,11.8838,11.877,11.877,33500.0
2012-11-01 12:10:00,17.5,17.5,17.49,17.49,14300.0,11.877,11.877,11.8702,11.8702,14300.0
2012-11-01 12:15:00,17.49,17.49,17.49,17.49,1700.0,11.8702,11.8702,11.8702,11.8702,1700.0
2012-11-01 12:20:00,17.48,17.5,17.45,17.45,27300.0,11.8634,11.877,11.8431,11.8431,27300.0
2012-11-01 12:25:00,17.45,17.47,17.45,17.47,25300.0,11.8431,11.8566,11.8431,11.8566,25300.0
2012-11-01 12:30:00,17.48,17.48,17.48,17.48,5400.0,11.8634,11.8634,11.8634,11.8634,5400.0
2012-11-01 12:35:00,17.49,17.49,17.46,17.47,23800.0,11.8702,11.8702,11.8498,11.8566,23800.0
2012-11-01 12:40:00,17.48,17.49,17.47,17.47,17100.0,11.8634,11.8702,11.8566,11.8566,17100.0
2012-11-01 12:45:00,17.48,17.49,17.48,17.49,15400.0,11.8634,11.8702,11.8634,11.8702,15400.0
2012-11-01 12:50:00,17.49,17.49,17.48,17.48,27000.0,11.8702,11.8702,11.8634,11.8634,27000.0
2012-11-01 12:55:00,17.49,17.5,17.49,17.49,31600.0,11.8702,11.877,11.8702,11.8702,31600.0
2012-11-01 13:00:00,17.49,17.49,17.45,17.47,46900.0,11.8702,11.8702,11.8431,11.8566,46900.0
2012-11-01 13:05:00,17.47,17.49,17.47,17.48,15700.0,11.8566,11.8702,11.8566,11.8634,15700.0
2012-11-01 13:10:00,17.48,17.49,17.47,17.48,28100.0,11.8634,11.8702,11.8566,11.8634,28100.0
2012-11-01 13:15:00,17.49,17.51,17.49,17.49,61300.0,11.8702,11.8838,11.8702,11.8702,61300.0
2012-11-01 13:20:00,17.5,17.5,17.49,17.5,28600.0,11.877,11.877,11.8702,11.877,28600.0
2012-11-01 13:25:00,17.5,17.5,17.48,17.48,11000.0,11.877,11.877,11.8634,11.8634,11000.0
2012-11-01 13:30:00,17.48,17.52,17.48,17.52,50200.0,11.8634,11.8906,11.8634,11.8906,50200.0
2012-11-01 13:35:00,17.51,17.52,17.5,17.5,39500.0,11.8838,11.8906,11.877,11.877,39500.0
2012-11-01 13:40:00,17.5,17.5,17.49,17.49,19400.0,11.877,11.877,11.8702,11.8702,19400.0
2012-11-01 13:45:00,17.49,17.52,17.49,17.51,49500.0,11.8702,11.8906,11.8702,11.8838,49500.0
2012-11-01 13:50:00,17.51,17.52,17.51,17.51,7600.0,11.8838,11.8906,11.8838,11.8838,7600.0
2012-11-01 13:55:00,17.51,17.52,17.51,17.52,26700.0,11.8838,11.8906,11.8838,11.8906,26700.0
2012-11-01 14:00:00,17.51,17.52,17.5,17.5,22300.0,11.8838,11.8906,11.877,11.877,22300.0
2012-11-01 14:05:00,17.5,17.5,17.49,17.5,27700.0,11.877,11.877,11.8702,11.877,27700.0
2012-11-01 14:10:00,17.5,17.5,17.49,17.5,6300.0,11.877,11.877,11.8702,11.877,6300.0
2012-11-01 14:15:00,17.5,17.51,17.5,17.5,36600.0,11.877,11.8838,11.877,11.877,36600.0
2012-11-01 14:20:00,17.51,17.51,17.5,17.5,69500.0,11.8838,11.8838,11.877,11.877,69500.0
2012-11-01 14:25:00,17.5,17.54,17.5,17.53,83600.0,11.877,11.9041,11.877,11.8974,83600.0
2012-11-01 14:30:00,17.52,17.52,17.5,17.51,16800.0,11.8906,11.8906,11.877,11.8838,16800.0
2012-11-01 14:35:00,17.51,17.53,17.5,17.52,26700.0,11.8838,11.8974,11.877,11.8906,26700.0
2012-11-01 14:40:00,17.53,17.56,17.53,17.56,55400.0,11.8974,11.9177,11.8974,11.9177,55400.0
2012-11-01 14:45:00,17.56,17.56,17.55,17.56,11300.0,11.9177,11.9177,11.9109,11.9177,11300.0
2012-11-01 14:50:00,17.56,17.56,17.54,17.56,18800.0,11.9177,11.9177,11.9041,11.9177,18800.0
2012-11-01 14:55:00,17.56,17.56,17.56,17.56,9300.0,11.9177,11.9177,11.9177,11.9177,9300.0
2012-11-01 15:00:00,17.56,17.57,17.56,17.56,22400.0,11.9177,11.9245,11.9177,11.9177,22400.0
2012-11-01 15:05:00,17.56,17.57,17.56,17.57,10300.0,11.9177,11.9245,11.9177,11.9245,10300.0
2012-11-01 15:10:00,17.57,17.58,17.56,17.57,21400.0,11.9245,11.9313,11.9177,11.9245,21400.0
2012-11-01 15:15:00,17.57,17.57,17.56,17.56,11900.0,11.9245,11.9245,11.9177,11.9177,11900.0
2012-11-01 15:20:00,17.56,17.56,17.52,17.52,39900.0,11.9177,11.9177,11.8906,11.8906,39900.0
2012-11-01 15:25:00,17.52,17.52,17.51,17.51,8300.0,11.8906,11.8906,11.8838,11.8838,8300.0
2012-11-01 15:30:00,17.51,17.55,17.51,17.55,83700.0,11.8838,11.9109,11.8838,11.9109,83700.0
2012-11-01 15:35:00,17.55,17.55,17.5,17.51,53100.0,11.9109,11.9109,11.877,11.8838,53100.0
2012-11-01 15:40:00,17.5,17.51,17.5,17.51,24800.0,11.877,11.8838,11.877,11.8838,24800.0
2012-11-01 15:45:00,17.52,17.53,17.5,17.53,59100.0,11.8906,11.8974,11.877,11.8974,59100.0
2012-11-01 15:50:00,17.53,17.56,17.5,17.5,145700.0,11.8974,11.9177,11.877,11.877,145700.0
2012-11-01 15:55:00,17.5,17.52,17.49,17.51,173100.0,11.877,11.8906,11.8702,11.8838,173100.0
2012-11-02 09:30:00,17.63,17.67,17.51,17.51,112300.0,11.9652,11.9924,11.8838,11.8838,112300.0
2012-11-02 09:35:00,17.5,17.51,17.47,17.48,52700.0,11.877,11.8838,11.8566,11.8634,52700.0
2012-11-02 09:40:00,17.49,17.5,17.43,17.46,54100.0,11.8702,11.877,11.8295,11.8498,54100.0
2012-11-02 09:45:00,17.46,17.49,17.45,17.45,41100.0,11.8498,11.8702,11.8431,11.8431,41100.0
2012-11-02 09:50:00,17.46,17.49,17.42,17.48,69500.0,11.8498,11.8702,11.8227,11.8634,69500.0
2012-11-02 09:55:00,17.49,17.53,17.48,17.53,45400.0,11.8702,11.8974,11.8634,11.8974,45400.0
2012-11-02 10:00:00,17.52,17.52,17.5,17.51,13100.0,11.8906,11.8906,11.877,11.8838,13100.0
2012-11-02 10:05:00,17.5,17.5,17.47,17.48,18800.0,11.877,11.877,11.8566,11.8634,18800.0
2012-11-02 10:10:00,17.48,17.5,17.48,17.49,80500.0,11.8634,11.877,11.8634,11.8702,80500.0
2012-11-02 10:15:00,17.49,17.5,17.48,17.48,36000.0,11.8702,11.877,11.8634,11.8634,36000.0
2012-11-02 10:20:00,17.48,17.48,17.43,17.47,57300.0,11.8634,11.8634,11.8295,11.8566,57300.0
2012-11-02 10:25:00,17.48,17.5,17.48,17.49,20400.0,11.8634,11.877,11.8634,11.8702,20400.0
2012-11-02 10:30:00,17.49,17.5,17.48,17.5,76000.0,11.8702,11.877,11.8634,11.877,76000.0
2012-11-02 10:35:00,17.5,17.5,17.48,17.49,13100.0,11.877,11.877,11.8634,11.8702,13100.0
2012-11-02 10:40:00,17.49,17.5,17.48,17.49,48900.0,11.8702,11.877,11.8634,11.8702,48900.0
2012-11-02 10:45:00,17.49,17.49,17.48,17.49,109800.0,11.8702,11.8702,11.8634,11.8702,109800.0
2012-11-02 10:50:00,17.5,17.5,17.48,17.5,48400.0,11.877,11.877,11.8634,11.877,48400.0
2012-11-02 10:55:00,17.5,17.5,17.48,17.49,56600.0,11.877,11.877,11.8634,11.8702,56600.0
2012-11-02 11:00:00,17.49,17.49,17.47,17.48,32000.0,11.8702,11.8702,11.8566,11.8634,32000.0
2012-11-02 11:05:00,17.48,17.5,17.47,17.48,32500.0,11.8634,11.877,11.8566,11.8634,32500.0
2012-11-02 11:10:00,17.48,17.48,17.46,17.47,34300.0,11.8634,11.8634,11.8498,11.8566,34300.0
2012-11-02 11:15:00,17.47,17.47,17.45,17.46,21800.0,11.8566,11.8566,11.8431,11.8498,21800.0
2012-11-02 11:20:00,17.47,17.47,17.45,17.47,40200.0,11.8566,11.8566,11.8431,11.8566,40200.0
2012-11-02 11:25:00,17.47,17.47,17.45,17.46,15400.0,11.8566,11.8566,11.8431,11.8498,15400.0
2012-11-02 11:30:00,17.47,17.47,17.44,17.46,40600.0,11.8566,11.8566,11.8363,11.8498,40600.0
2012-11-02 11:35:00,17.47,17.48,17.45,17.45,17100.0,11.8566,11.8634,11.8431,11.8431,17100.0
2012-11-02 11:40:00,17.45,17.45,17.43,17.43,15900.0,11.8431,11.8431,11.8295,11.8295,15900.0
2012-11-02 11:45:00,17.43,17.43,17.39,17.39,21600.0,11.8295,11.8295,11.8023,11.8023,21600.0
2012-11-02 11:50:00,17.4,17.4,17.37,17.39,69900.0,11.8091,11.8091,11.7888,11.8023,69900.0
2012-11-02 11:55:00,17.39,17.41,17.39,17.41,22400.0,11.8023,11.8159,11.8023,11.8159,22400.0
2012-11-02 12:00:00,17.41,17.41,17.38,17.4,15200.0,11.8159,11.8159,11.7956,11.8091,15200.0
2012-11-02 12:05:00,17.4,17.41,17.39,17.41,21600.0,11.8091,11.8159,11.8023,11.8159,21600.0
2012-11-02 12:10:00,17.41,17.41,17.39,17.4,16200.0,11.8159,11.8159,11.8023,11.8091,16200.0
2012-11-02 12:15:00,17.41,17.43,17.41,17.43,30600.0,11.8159,11.8295,11.8159,11.8295,30600.0
2012-11-02 12:20:00,17.44,17.45,17.44,17.44,36900.0,11.8363,11.8431,11.8363,11.8363,36900.0
2012-11-02 12:25:00,17.45,17.46,17.44,17.46,8700.0,11.8431,11.8498,11.8363,11.8498,8700.0
2012-11-02 12:30:00,17.46,17.48,17.45,17.45,37200.0,11.8498,11.8634,11.8431,11.8431,37200.0
2012-11-02 12:35:00,17.45,17.46,17.45,17.46,10900.0,11.8431,11.8498,11.8431,11.8498,10900.0
2012-11-02 12:40:00,17.46,17.5,17.46,17.5,21400.0,11.8498,11.877,11.8498,11.877,21400.0
2012-11-02 12:45:00,17.5,17.5,17.49,17.5,18200.0,11.877,11.877,11.8702,11.877,18200.0
2012-11-02 12:50:00,17.5,17.51,17.5,17.5,13800.0,11.877,11.8838,11.877,11.877,13800.0
2012-11-02 12:55:00,17.5,17.51,17.5,17.5,43500.0,11.877,11.8838,11.877,11.877,43500.0
2012-11-02 13:00:00,17.51,17.52,17.51,17.52,21300.0,11.8838,11.8906,11.8838,11.8906,21300.0
2012-11-02 13:05:00,17.53,17.53,17.48,17.48,39800.0,11.8974,11.8974,11.8634,11.8634,39800.0
2012-11-02 13:10:00,17.49,17.49,17.48,17.49,20200.0,11.8702,11.8702,11.8634,11.8702,20200.0
2012-11-02 13:15:00,17.48,17.48,17.44,17.47,82000.0,11.8634,11.8634,11.8363,11.8566,82000.0
2012-11-02 13:20:00,17.47,17.47,17.44,17.45,34600.0,11.8566,11.8566,11.8363,11.8431,34600.0
2012-11-02 13:25:00,17.46,17.46,17.45,17.45,500.0,11.8498,11.8498,11.8431,11.8431,500.0
2012-11-02 13:30:00,17.46,17.48,17.46,17.48,30000.0,11.8498,11.8634,11.8498,11.8634,30000.0
2012-11-02 13:35:00,17.48,17.49,17.47,17.47,45300.0,11.8634,11.8702,11.8566,11.8566,45300.0
2012-11-02 13:40:00,17.47,17.48,17.47,17.47,23600.0,11.8566,11.8634,11.8566,11.8566,23600.0
2012-11-02 13:45:00,17.48,17.49,17.47,17.49,15300.0,11.8634,11.8702,11.8566,11.8702,15300.0
2012-11-02 13:50:00,17.48,17.48,17.45,17.45,66000.0,11.8634,11.8634,11.8431,11.8431,66000.0
2012-11-02 13:55:00,17.44,17.44,17.44,17.44,33800.0,11.8363,11.8363,11.8363,11.8363,33800.0
2012-11-02 14:00:00,17.44,17.44,17.41,17.41,27200.0,11.8363,11.8363,11.8159,11.8159,27200.0
2012-11-02 14:05:00,17.42,17.43,17.41,17.42,70500.0,11.8227,11.8295,11.8159,11.8227,70500.0
2012-11-02 14:10:00,17.42,17.42,17.41,17.41,44100.0,11.8227,11.8227,11.8159,11.8159,44100.0
2012-11-02 14:15:00,17.41,17.42,17.41,17.41,11100.0,11.8159,11.8227,11.8159,11.8159,11100.0
2012-11-02 14:20:00,17.41,17.42,17.4,17.41,49200.0,11.8159,11.8227,11.8091,11.8159,49200.0
2012-11-02 14:25:00,17.42,17.44,17.42,17.44,27300.0,11.8227,11.8363,11.8227,11.8363,27300.0
2012-11-02 14:30:00,17.43,17.43,17.42,17.43,24700.0,11.8295,11.8295,11.8227,11.8295,24700.0
2012-11-02 14:35:00,17.42,17.42,17.39,17.39,61600.0,11.8227,11.8227,11.8023,11.8023,61600.0
2012-11-02 14:40:00,17.39,17.39,17.37,17.38,43800.0,11.8023,11.8023,11.7888,11.7956,43800.0
2012-11-02 14:45:00,17.38,17.38,17.34,17.36,27900.0,11.7956,11.7956,11.7684,11.782,27900.0
2012-11-02 14:50:00,17.35,17.35,17.35,17.35,1100.0,11.7752,11.7752,11.7752,11.7752,1100.0
2012-11-02 14:55:00,17.35,17.39,17.35,17.39,37700.0,11.7752,11.8023,11.7752,11.8023,37700.0
2012-11-02 15:00:00,17.39,17.41,17.38,17.41,30500.0,11.8023,11.8159,11.7956,11.8159,30500.0
2012-11-02 15:05:00,17.41,17.42,17.39,17.39,54800.0,11.8159,11.8227,11.8023,11.8023,54800.0
2012-11-02 15:10:00,17.38,17.4,17.38,17.4,27100.0,11.7956,11.8091,11.7956,11.8091,27100.0
2012-11-02 15:15:00,17.4,17.43,17.38,17.42,133600.0,11.8091,11.8295,11.7956,11.8227,133600.0
2012-11-02 15:20:00,17.42,17.44,17.41,17.41,34400.0,11.8227,11.8363,11.8159,11.8159,34400.0
2012-11-02 15:25:00,17.42,17.45,17.41,17.42,80600.0,11.8227,11.8431,11.8159,11.8227,80600.0
2012-11-02 15:30:00,17.41,17.41,17.36,17.38,68600.0,11.8159,11.8159,11.782,11.7956,68600.0
2012-11-02 15:35:00,17.38,17.38,17.35,17.35,100400.0,11.7956,11.7956,11.7752,11.7752,100400.0
2012-11-02 15:40:00,17.35,17.39,17.35,17.39,52700.0,11.7752,11.8023,11.7752,11.8023,52700.0
2012-11-02 15:45:00,17.4,17.4,17.32,17.35,132000.0,11.8091,11.8091,11.7548,11.7752,132000.0
2012-11-02 15:50:00,17.34,17.37,17.33,17.37,72900.0,11.7684,11.7888,11.7616,11.7888,72900.0
2012-11-02 15:55:00,17.37,17.39,17.35,17.35,97800.0,11.7888,11.8023,11.7752,11.7752,97800.0
2012-11-05 09:30:00,17.29,17.42,17.21,17.4,99600.0,11.7345,11.8227,11.6802,11.8091,99600.0
2012-11-05 09:35:00,17.41,17.43,17.32,17.39,63700.0,11.8159,11.8295,11.7548,11.8023,63700.0
2012-11-05 09:40:00,17.38,17.38,17.27,17.33,47800.0,11.7956,11.7956,11.7209,11.7616,47800.0
2012-11-05 09:45:00,17.33,17.35,17.27,17.31,70400.0,11.7616,11.7752,11.7209,11.748,70400.0
2012-11-05 09:50:00,17.31,17.36,17.3,17.33,46000.0,11.748,11.782,11.7413,11.7616,46000.0
2012-11-05 09:55:00,17.33,17.38,17.33,17.38,14600.0,11.7616,11.7956,11.7616,11.7956,14600.0
2012-11-05 10:00:00,17.38,17.39,17.35,17.36,52300.0,11.7956,11.8023,11.7752,11.782,52300.0
2012-11-05 10:05:00,17.35,17.35,17.31,17.33,52900.0,11.7752,11.7752,11.748,11.7616,52900.0
2012-11-05 10:10:00,17.33,17.4,17.33,17.4,55200.0,11.7616,11.8091,11.7616,11.8091,55200.0
2012-11-05 10:15:00,17.39,17.4,17.37,17.38,25800.0,11.8023,11.8091,11.7888,11.7956,25800.0
2012-11-05 10:20:00,17.39,17.39,17.37,17.38,34200.0,11.8023,11.8023,11.7888,11.7956,34200.0
2012-11-05 10:25:00,17.38,17.39,17.37,17.37,36400.0,11.7956,11.8023,11.7888,11.7888,36400.0
2012-11-05 10:30:00,17.36,17.38,17.36,17.38,14700.0,11.782,11.7956,11.782,11.7956,14700.0
2012-11-05 10:35:00,17.39,17.39,17.36,17.39,21000.0,11.8023,11.8023,11.782,11.8023,21000.0
2012-11-05 10:40:00,17.39,17.39,17.38,17.39,9900.0,11.8023,11.8023,11.7956,11.8023,9900.0
2012-11-05 10:45:00,17.38,17.38,17.36,17.37,19300.0,11.7956,11.7956,11.782,11.7888,19300.0
2012-11-05 10:50:00,17.37,17.4,17.34,17.4,67800.0,11.7888,11.8091,11.7684,11.8091,67800.0
2012-11-05 10:55:00,17.39,17.39,17.38,17.38,28200.0,11.8023,11.8023,11.7956,11.7956,28200.0
2012-11-05 11:00:00,17.38,17.39,17.38,17.39,32700.0,11.7956,11.8023,11.7956,11.8023,32700.0
2012-11-05 11:05:00,17.4,17.4,17.37,17.38,21900.0,11.8091,11.8091,11.7888,11.7956,21900.0
2012-11-05 11:10:00,17.38,17.39,17.38,17.39,14500.0,11.7956,11.8023,11.7956,11.8023,14500.0
2012-11-05 11:15:00,17.38,17.38,17.37,17.38,12200.0,11.7956,11.7956,11.7888,11.7956,12200.0
2012-11-05 11:20:00,17.38,17.38,17.36,17.37,15200.0,11.7956,11.7956,11.782,11.7888,15200.0
2012-11-05 11:25:00,17.37,17.38,17.36,17.37,8000.0,11.7888,11.7956,11.782,11.7888,8000.0
2012-11-05 11:30:00,17.37,17.37,17.34,17.34,9400.0,11.7888,11.7888,11.7684,11.7684,9400.0
2012-11-05 11:35:00,17.34,17.34,17.34,17.34,400.0,11.7684,11.7684,11.7684,11.7684,400.0
2012-11-05 11:40:00,17.35,17.36,17.35,17.35,17600.0,11.7752,11.782,11.7752,11.7752,17600.0
2012-11-05 11:45:00,17.34,17.34,17.3,17.31,42600.0,11.7684,11.7684,11.7413,11.748,42600.0
2012-11-05 11:50:00,17.31,17.32,17.31,17.31,23800.0,11.748,11.7548,11.748,11.748,23800.0
2012-11-05 11:55:00,17.31,17.33,17.31,17.33,21000.0,11.748,11.7616,11.748,11.7616,21000.0
2012-11-05 12:00:00,17.33,17.33,17.32,17.32,10300.0,11.7616,11.7616,11.7548,11.7548,10300.0
2012-11-05 12:05:00,17.32,17.32,17.31,17.32,2000.0,11.7548,11.7548,11.748,11.7548,2000.0
2012-11-05 12:10:00,17.32,17.33,17.32,17.32,13400.0,11.7548,11.7616,11.7548,11.7548,13400.0
2012-11-05 12:15:00,17.32,17.32,17.32,17.32,0.0,11.7548,11.7548,11.7548,11.7548,0.0
2012-11-05 12:20:00,17.32,17.33,17.32,17.32,39900.0,11.7548,11.7616,11.7548,11.7548,39900.0
2012-11-05 12:25:00,17.32,17.33,17.28,17.28,12100.0,11.7548,11.7616,11.7277,11.7277,12100.0
2012-11-05 12:30:00,17.28,17.28,17.26,17.28,17400.0,11.7277,11.7277,11.7141,11.7277,17400.0
2012-11-05 12:35:00,17.29,17.3,17.28,17.28,5300.0,11.7345,11.7413,11.7277,11.7277,5300.0
2012-11-05 12:40:00,17.29,17.29,17.27,17.28,30400.0,11.7345,11.7345,11.7209,11.7277,30400.0
2012-11-05 12:45:00,17.28,17.28,17.28,17.28,4100.0,11.7277,11.7277,11.7277,11.7277,4100.0
2012-11-05 12:50:00,17.28,17.28,17.27,17.27,15300.0,11.7277,11.7277,11.7209,11.7209,15300.0
2012-11-05 12:55:00,17.27,17.28,17.25,17.28,40000.0,11.7209,11.7277,11.7073,11.7277,40000.0
2012-11-05 13:00:00,17.29,17.3,17.26,17.29,71300.0,11.7345,11.7413,11.7141,11.7345,71300.0
2012-11-05 13:05:00,17.29,17.3,17.28,17.3,22000.0,11.7345,11.7413,11.7277,11.7413,22000.0
2012-11-05 13:10:00,17.3,17.3,17.3,17.3,300.0,11.7413,11.7413,11.7413,11.7413,300.0
2012-11-05 13:15:00,17.3,17.31,17.28,17.31,27900.0,11.7413,11.748,11.7277,11.748,27900.0
2012-11-05 13:20:00,17.31,17.31,17.29,17.31,8900.0,11.748,11.748,11.7345,11.748,8900.0
2012-11-05 13:25:00,17.31,17.32,17.31,17.31,6600.0,11.748,11.7548,11.748,11.748,6600.0
2012-11-05 13:30:00,17.31,17.32,17.31,17.32,9400.0,11.748,11.7548,11.748,11.7548,9400.0
2012-11-05 13:35:00,17.32,17.33,17.32,17.33,9300.0,11.7548,11.7616,11.7548,11.7616,9300.0
2012-11-05 13:40:00,17.33,17.33,17.33,17.33,2300.0,11.7616,11.7616,11.7616,11.7616,2300.0
2012-11-05 13:45:00,17.33,17.33,17.3,17.3,36700.0,11.7616,11.7616,11.7413,11.7413,36700.0
2012-11-05 13:50:00,17.29,17.29,17.29,17.29,6100.0,11.7345,11.7345,11.7345,11.7345,6100.0
2012-11-05 13:55:00,17.29,17.3,17.29,17.3,5100.0,11.7345,11.7413,11.7345,11.7413,5100.0
2012-11-05 14:00:00,17.3,17.32,17.3,17.32,51600.0,11.7413,11.7548,11.7413,11.7548,51600.0
2012-11-05 14:05:00,17.32,17.33,17.32,17.32,50500.0,11.7548,11.7616,11.7548,11.7548,50500.0
2012-11-05 14:10:00,17.32,17.32,17.32,17.32,9800.0,11.7548,11.7548,11.7548,11.7548,9800.0
2012-11-05 14:15:00,17.33,17.34,17.32,17.33,30500.0,11.7616,11.7684,11.7548,11.7616,30500.0
2012-11-05 14:20:00,17.33,17.35,17.33,17.35,9200.0,11.7616,11.7752,11.7616,11.7752,9200.0
2012-11-05 14:25:00,17.35,17.36,17.35,17.35,18900.0,11.7752,11.782,11.7752,11.7752,18900.0
2012-11-05 14:30:00,17.36,17.36,17.35,17.35,10100.0,11.782,11.782,11.7752,11.7752,10100.0
2012-11-05 14:35:00,17.35,17.36,17.34,17.34,12400.0,11.7752,11.782,11.7684,11.7684,12400.0
2012-11-05 14:40:00,17.34,17.36,17.34,17.36,14600.0,11.7684,11.782,11.7684,11.782,14600.0
2012-11-05 14:45:00,17.37,17.38,17.36,17.37,14600.0,11.7888,11.7956,11.782,11.7888,14600.0
2012-11-05 14:50:00,17.37,17.38,17.37,17.37,9100.0,11.7888,11.7956,11.7888,11.7888,9100.0
2012-11-05 14:55:00,17.37,17.37,17.37,17.37,1300.0,11.7888,11.7888,11.7888,11.7888,1300.0
2012-11-05 15:00:00,17.37,17.38,17.36,17.38,24100.0,11.7888,11.7956,11.782,11.7956,24100.0
2012-11-05 15:05:00,17.39,17.39,17.37,17.37,9200.0,11.8023,11.8023,11.7888,11.7888,9200.0
2012-11-05 15:10:00,17.36,17.37,17.35,17.37,18900.0,11.782,11.7888,11.7752,11.7888,18900.0
2012-11-05 15:15:00,17.36,17.36,17.35,17.35,66100.0,11.782,11.782,11.7752,11.7752,66100.0
2012-11-05 15:20:00,17.35,17.36,17.35,17.35,2100.0,11.7752,11.782,11.7752,11.7752,2100.0
2012-11-05 15:25:00,17.35,17.37,17.35,17.37,21000.0,11.7752,11.7888,11.7752,11.7888,21000.0
2012-11-05 15:30:00,17.37,17.38,17.35,17.35,66200.0,11.7888,11.7956,11.7752,11.7752,66200.0
2012-11-05 15:35:00,17.36,17.4,17.36,17.4,30300.0,11.782,11.8091,11.782,11.8091,30300.0
2012-11-05 15:40:00,17.4,17.42,17.4,17.41,43600.0,11.8091,11.8227,11.8091,11.8159,43600.0
2012-11-05 15:45:00,17.42,17.43,17.41,17.42,40000.0,11.8227,11.8295,11.8159,11.8227,40000.0
2012-11-05 15:50:00,17.42,17.43,17.4,17.42,151700.0,11.8227,11.8295,11.8091,11.8227,151700.0
2012-11-05 15:55:00,17.42,17.42,17.39,17.4,37400.0,11.8227,11.8227,11.8023,11.8091,37400.0
2012-11-06 09:30:00,17.43,17.45,17.4,17.42,76300.0,11.8295,11.8431,11.8091,11.8227,76300.0
2012-11-06 09:35:00,17.41,17.45,17.39,17.42,48300.0,11.8159,11.8431,11.8023,11.8227,48300.0
2012-11-06 09:40:00,17.42,17.42,17.38,17.41,29700.0,11.8227,11.8227,11.7956,11.8159,29700.0
2012-11-06 09:45:00,17.4,17.43,17.39,17.43,81200.0,11.8091,11.8295,11.8023,11.8295,81200.0
2012-11-06 09:50:00,17.42,17.45,17.4,17.45,121900.0,11.8227,11.8431,11.8091,11.8431,121900.0
2012-11-06 09:55:00,17.45,17.49,17.45,17.48,50200.0,11.8431,11.8702,11.8431,11.8634,50200.0
2012-11-06 10:00:00,17.47,17.48,17.45,17.47,18900.0,11.8566,11.8634,11.8431,11.8566,18900.0
2012-11-06 10:05:00,17.47,17.47,17.39,17.39,36000.0,11.8566,11.8566,11.8023,11.8023,36000.0
2012-11-06 10:10:00,17.39,17.41,17.39,17.4,34400.0,11.8023,11.8159,11.8023,11.8091,34400.0
2012-11-06 10:15:00,17.41,17.41,17.38,17.39,37800.0,11.8159,11.8159,11.7956,11.8023,37800.0
2012-11-06 10:20:00,17.39,17.41,17.39,17.4,11800.0,11.8023,11.8159,11.8023,11.8091,11800.0
2012-11-06 10:25:00,17.39,17.39,17.37,17.37,20600.0,11.8023,11.8023,11.7888,11.7888,20600.0
2012-11-06 10:30:00,17.37,17.38,17.35,17.36,48100.0,11.7888,11.7956,11.7752,11.782,48100.0
2012-11-06 10:35:00,17.36,17.45,17.36,17.45,94300.0,11.782,11.8431,11.782,11.8431,94300.0
2012-11-06 10:40:00,17.46,17.53,17.46,17.52,98500.0,11.8498,11.8974,11.8498,11.8906,98500.0
2012-11-06 10:45:00,17.52,17.52,17.48,17.48,85700.0,11.8906,11.8906,11.8634,11.8634,85700.0
2012-11-06 10:50:00,17.48,17.49,17.48,17.48,44400.0,11.8634,11.8702,11.8634,11.8634,44400.0
2012-11-06 10:55:00,17.48,17.49,17.48,17.48,18000.0,11.8634,11.8702,11.8634,11.8634,18000.0
2012-11-06 11:00:00,17.48,17.49,17.47,17.48,11500.0,11.8634,11.8702,11.8566,11.8634,11500.0
2012-11-06 11:05:00,17.48,17.48,17.48,17.48,500.0,11.8634,11.8634,11.8634,11.8634,500.0
2012-11-06 11:10:00,17.48,17.49,17.48,17.48,25800.0,11.8634,11.8702,11.8634,11.8634,25800.0
2012-11-06 11:15:00,17.49,17.49,17.48,17.49,6800.0,11.8702,11.8702,11.8634,11.8702,6800.0
2012-11-06 11:20:00,17.49,17.49,17.48,17.48,13300.0,11.8702,11.8702,11.8634,11.8634,13300.0
2012-11-06 11:25:00,17.48,17.48,17.48,17.48,6700.0,11.8634,11.8634,11.8634,11.8634,6700.0
2012-11-06 11:30:00,17.48,17.49,17.48,17.49,12400.0,11.8634,11.8702,11.8634,11.8702,12400.0
2012-11-06 11:35:00,17.49,17.57,17.49,17.55,54200.0,11.8702,11.9245,11.8702,11.9109,54200.0
2012-11-06 11:40:00,17.54,17.6,17.53,17.6,99300.0,11.9041,11.9449,11.8974,11.9449,99300.0
2012-11-06 11:45:00,17.61,17.66,17.61,17.66,113200.0,11.9517,11.9856,11.9517,11.9856,113200.0
2012-11-06 11:50:00,17.67,17.67,17.64,17.66,43000.0,11.9924,11.9924,11.972,11.9856,43000.0
2012-11-06 11:55:00,17.66,17.67,17.65,17.66,50200.0,11.9856,11.9924,11.9788,11.9856,50200.0
2012-11-06 12:00:00,17.65,17.7,17.64,17.68,111200.0,11.9788,12.0127,11.972,11.9992,111200.0
2012-11-06 12:05:00,17.68,17.68,17.63,17.63,43000.0,11.9992,11.9992,11.9652,11.9652,43000.0
2012-11-06 12:10:00,17.64,17.64,17.62,17.62,14500.0,11.972,11.972,11.9584,11.9584,14500.0
2012-11-06 12:15:00,17.62,17.62,17.59,17.61,43400.0,11.9584,11.9584,11.9381,11.9517,43400.0
2012-11-06 12:20:00,17.61,17.61,17.59,17.59,39400.0,11.9517,11.9517,11.9381,11.9381,39400.0
2012-11-06 12:25:00,17.6,17.6,17.59,17.59,7500.0,11.9449,11.9449,11.9381,11.9381,7500.0
2012-11-06 12:30:00,17.59,17.6,17.56,17.56,67900.0,11.9381,11.9449,11.9177,11.9177,67900.0
2012-11-06 12:35:00,17.57,17.57,17.55,17.55,10200.0,11.9245,11.9245,11.9109,11.9109,10200.0
2012-11-06 12:40:00,17.55,17.55,17.51,17.51,41500.0,11.9109,11.9109,11.8838,11.8838,41500.0
2012-11-06 12:45:00,17.51,17.52,17.47,17.47,65400.0,11.8838,11.8906,11.8566,11.8566,65400.0
2012-11-06 12:50:00,17.47,17.5,17.47,17.47,35600.0,11.8566,11.877,11.8566,11.8566,35600.0
2012-11-06 12:55:00,17.47,17.48,17.47,17.47,32100.0,11.8566,11.8634,11.8566,11.8566,32100.0
2012-11-06 13:00:00,17.47,17.49,17.46,17.49,12500.0,11.8566,11.8702,11.8498,11.8702,12500.0
2012-11-06 13:05:00,17.49,17.5,17.49,17.5,22100.0,11.8702,11.877,11.8702,11.877,22100.0
2012-11-06 13:10:00,17.5,17.52,17.5,17.52,16600.0,11.877,11.8906,11.877,11.8906,16600.0
2012-11-06 13:15:00,17.52,17.52,17.51,17.52,23300.0,11.8906,11.8906,11.8838,11.8906,23300.0
2012-11-06 13:20:00,17.51,17.53,17.51,17.51,4700.0,11.8838,11.8974,11.8838,11.8838,4700.0
2012-11-06 13:25:00,17.51,17.55,17.51,17.53,14200.0,11.8838,11.9109,11.8838,11.8974,14200.0
2012-11-06 13:30:00,17.52,17.55,17.52,17.53,23400.0,11.8906,11.9109,11.8906,11.8974,23400.0
2012-11-06 13:35:00,17.53,17.56,17.53,17.56,17700.0,11.8974,11.9177,11.8974,11.9177,17700.0
2012-11-06 13:40:00,17.56,17.56,17.53,17.53,11300.0,11.9177,11.9177,11.8974,11.8974,11300.0
2012-11-06 13:45:00,17.53,17.53,17.52,17.53,15200.0,11.8974,11.8974,11.8906,11.8974,15200.0
2012-11-06 13:50:00,17.53,17.55,17.53,17.55,11100.0,11.8974,11.9109,11.8974,11.9109,11100.0
2012-11-06 13:55:00,17.55,17.55,17.52,17.52,20100.0,11.9109,11.9109,11.8906,11.8906,20100.0
2012-11-06 14:00:00,17.51,17.51,17.51,17.51,5200.0,11.8838,11.8838,11.8838,11.8838,5200.0
2012-11-06 14:05:00,17.51,17.52,17.51,17.52,31700.0,11.8838,11.8906,11.8838,11.8906,31700.0
2012-11-06 14:10:00,17.52,17.56,17.52,17.56,85500.0,11.8906,11.9177,11.8906,11.9177,85500.0
2012-11-06 14:15:00,17.56,17.56,17.54,17.54,4400.0,11.9177,11.9177,11.9041,11.9041,4400.0
2012-11-06 14:20:00,17.54,17.54,17.51,17.52,41600.0,11.9041,11.9041,11.8838,11.8906,41600.0
2012-11-06 14:25:00,17.52,17.56,17.52,17.55,43800.0,11.8906,11.9177,11.8906,11.9109,43800.0
2012-11-06 14:30:00,17.54,17.55,17.53,17.53,4500.0,11.9041,11.9109,11.8974,11.8974,4500.0
2012-11-06 14:35:00,17.53,17.55,17.53,17.55,8800.0,11.8974,11.9109,11.8974,11.9109,8800.0
2012-11-06 14:40:00,17.55,17.55,17.53,17.53,5700.0,11.9109,11.9109,11.8974,11.8974,5700.0
2012-11-06 14:45:00,17.53,17.53,17.5,17.51,21000.0,11.8974,11.8974,11.877,11.8838,21000.0
2012-11-06 14:50:00,17.5,17.5,17.48,17.48,23100.0,11.877,11.877,11.8634,11.8634,23100.0
2012-11-06 14:55:00,17.48,17.49,17.47,17.49,20600.0,11.8634,11.8702,11.8566,11.8702,20600.0
2012-11-06 15:00:00,17.49,17.5,17.48,17.48,26500.0,11.8702,11.877,11.8634,11.8634,26500.0
2012-11-06 15:05:00,17.48,17.48,17.47,17.48,25000.0,11.8634,11.8634,11.8566,11.8634,25000.0
2012-11-06 15:10:00,17.47,17.48,17.47,17.48,4600.0,11.8566,11.8634,11.8566,11.8634,4600.0
2012-11-06 15:15:00,17.48,17.49,17.47,17.48,28300.0,11.8634,11.8702,11.8566,11.8634,28300.0
2012-11-06 15:20:00,17.48,17.5,17.47,17.49,37300.0,11.8634,11.877,11.8566,11.8702,37300.0
2012-11-06 15:25:00,17.49,17.49,17.47,17.48,45000.0,11.8702,11.8702,11.8566,11.8634,45000.0
2012-11-06 15:30:00,17.47,17.47,17.44,17.45,42100.0,11.8566,11.8566,11.8363,11.8431,42100.0
2012-11-06 15:35:00,17.44,17.45,17.42,17.45,70700.0,11.8363,11.8431,11.8227,11.8431,70700.0
2012-11-06 15:40:00,17.45,17.51,17.45,17.5,112400.0,11.8431,11.8838,11.8431,11.877,112400.0
2012-11-06 15:45:00,17.49,17.52,17.48,17.49,160000.0,11.8702,11.8906,11.8634,11.8702,160000.0
2012-11-06 15:50:00,17.49,17.5,17.44,17.44,50200.0,11.8702,11.877,11.8363,11.8363,50200.0
2012-11-06 15:55:00,17.45,17.48,17.44,17.47,120700.0,11.8431,11.8634,11.8363,11.8566,120700.0
2012-11-07 09:30:00,17.44,17.89,17.42,17.61,342600.0,11.8363,12.1417,11.8227,11.9517,342600.0
2012-11-07 09:35:00,17.61,17.66,17.56,17.56,117000.0,11.9517,11.9856,11.9177,11.9177,117000.0
2012-11-07 09:40:00,17.56,17.6,17.55,17.6,108600.0,11.9177,11.9449,11.9109,11.9449,108600.0
2012-11-07 09:45:00,17.6,17.61,17.55,17.59,59300.0,11.9449,11.9517,11.9109,11.9381,59300.0
2012-11-07 09:50:00,17.59,17.6,17.58,17.58,35000.0,11.9381,11.9449,11.9313,11.9313,35000.0
2012-11-07 09:55:00,17.58,17.58,17.56,17.56,36800.0,11.9313,11.9313,11.9177,11.9177,36800.0
2012-11-07 10:00:00,17.56,17.56,17.52,17.52,108000.0,11.9177,11.9177,11.8906,11.8906,108000.0
2012-11-07 10:05:00,17.51,17.51,17.4,17.44,94700.0,11.8838,11.8838,11.8091,11.8363,94700.0
2012-11-07 10:10:00,17.44,17.47,17.41,17.47,116700.0,11.8363,11.8566,11.8159,11.8566,116700.0
2012-11-07 10:15:00,17.48,17.48,17.4,17.41,121500.0,11.8634,11.8634,11.8091,11.8159,121500.0
2012-11-07 10:20:00,17.41,17.41,17.33,17.38,112700.0,11.8159,11.8159,11.7616,11.7956,112700.0
2012-11-07 10:25:00,17.39,17.4,17.36,17.4,126500.0,11.8023,11.8091,11.782,11.8091,126500.0
2012-11-07 10:30:00,17.4,17.4,17.36,17.4,76300.0,11.8091,11.8091,11.782,11.8091,76300.0
2012-11-07 10:35:00,17.4,17.4,17.33,17.34,36300.0,11.8091,11.8091,11.7616,11.7684,36300.0
2012-11-07 10:40:00,17.34,17.34,17.3,17.31,56100.0,11.7684,11.7684,11.7413,11.748,56100.0
2012-11-07 10:45:00,17.31,17.31,17.27,17.27,23800.0,11.748,11.748,11.7209,11.7209,23800.0
2012-11-07 10:50:00,17.27,17.27,17.18,17.18,70200.0,11.7209,11.7209,11.6598,11.6598,70200.0
2012-11-07 10:55:00,17.17,17.19,17.14,17.14,85500.0,11.653,11.6666,11.6327,11.6327,85500.0
2012-11-07 11:00:00,17.14,17.2,17.14,17.18,81600.0,11.6327,11.6734,11.6327,11.6598,81600.0
2012-11-07 11:05:00,17.18,17.32,17.18,17.32,131200.0,11.6598,11.7548,11.6598,11.7548,131200.0
2012-11-07 11:10:00,17.31,17.36,17.3,17.36,57200.0,11.748,11.782,11.7413,11.782,57200.0
2012-11-07 11:15:00,17.35,17.35,17.32,17.33,72800.0,11.7752,11.7752,11.7548,11.7616,72800.0
2012-11-07 11:20:00,17.33,17.34,17.28,17.28,83200.0,11.7616,11.7684,11.7277,11.7277,83200.0
2012-11-07 11:25:00,17.28,17.28,17.21,17.22,86200.0,11.7277,11.7277,11.6802,11.687,86200.0
2012-11-07 11:30:00,17.23,17.23,17.16,17.21,92800.0,11.6938,11.6938,11.6462,11.6802,92800.0
2012-11-07 11:35:00,17.2,17.23,17.2,17.21,30100.0,11.6734,11.6938,11.6734,11.6802,30100.0
2012-11-07 11:40:00,17.21,17.21,17.17,17.18,71400.0,11.6802,11.6802,11.653,11.6598,71400.0
2012-11-07 11:45:00,17.17,17.22,17.16,17.22,60200.0,11.653,11.687,11.6462,11.687,60200.0
2012-11-07 11:50:00,17.21,17.23,17.2,17.2,65200.0,11.6802,11.6938,11.6734,11.6734,65200.0
2012-11-07 11:55:00,17.21,17.21,17.18,17.18,39700.0,11.6802,11.6802,11.6598,11.6598,39700.0
2012-11-07 12:00:00,17.19,17.21,17.18,17.2,58700.0,11.6666,11.6802,11.6598,11.6734,58700.0
2012-11-07 12:05:00,17.21,17.22,17.17,17.17,60600.0,11.6802,11.687,11.653,11.653,60600.0
2012-11-07 12:10:00,17.17,17.17,17.13,17.13,57000.0,11.653,11.653,11.6259,11.6259,57000.0
2012-11-07 12:15:00,17.13,17.16,17.13,17.13,64900.0,11.6259,11.6462,11.6259,11.6259,64900.0
2012-11-07 12:20:00,17.13,17.14,17.11,17.12,60000.0,11.6259,11.6327,11.6123,11.6191,60000.0
2012-11-07 12:25:00,17.11,17.13,17.11,17.11,23700.0,11.6123,11.6259,11.6123,11.6123,23700.0
2012-11-07 12:30:00,17.11,17.14,17.1,17.13,60900.0,11.6123,11.6327,11.6055,11.6259,60900.0
2012-11-07 12:35:00,17.13,17.17,17.13,17.17,22100.0,11.6259,11.653,11.6259,11.653,22100.0
2012-11-07 12:40:00,17.17,17.17,17.15,17.17,50300.0,11.653,11.653,11.6395,11.653,50300.0
2012-11-07 12:45:00,17.17,17.18,17.15,17.15,71100.0,11.653,11.6598,11.6395,11.6395,71100.0
2012-11-07 12:50:00,17.16,17.16,17.15,17.15,13000.0,11.6462,11.6462,11.6395,11.6395,13000.0
2012-11-07 12:55:00,17.15,17.15,17.14,17.15,1800.0,11.6395,11.6395,11.6327,11.6395,1800.0
2012-11-07 13:00:00,17.15,17.2,17.15,17.18,65600.0,11.6395,11.6734,11.6395,11.6598,65600.0
2012-11-07 13:05:00,17.19,17.26,17.19,17.26,85800.0,11.6666,11.7141,11.6666,11.7141,85800.0
2012-11-07 13:10:00,17.27,17.27,17.25,17.26,114800.0,11.7209,11.7209,11.7073,11.7141,114800.0
2012-11-07 13:15:00,17.27,17.28,17.25,17.25,57500.0,11.7209,11.7277,11.7073,11.7073,57500.0
2012-11-07 13:20:00,17.25,17.27,17.25,17.26,16000.0,11.7073,11.7209,11.7073,11.7141,16000.0
2012-11-07 13:25:00,17.26,17.3,17.26,17.3,64100.0,11.7141,11.7413,11.7141,11.7413,64100.0
2012-11-07 13:30:00,17.3,17.36,17.3,17.35,113800.0,11.7413,11.782,11.7413,11.7752,113800.0
2012-11-07 13:35:00,17.34,17.35,17.33,17.35,39300.0,11.7684,11.7752,11.7616,11.7752,39300.0
2012-11-07 13:40:00,17.34,17.34,17.31,17.31,38400.0,11.7684,11.7684,11.748,11.748,38400.0
2012-11-07 13:45:00,17.31,17.33,17.29,17.31,73700.0,11.748,11.7616,11.7345,11.748,73700.0
2012-11-07 13:50:00,17.3,17.31,17.29,17.31,27300.0,11.7413,11.748,11.7345,11.748,27300.0
2012-11-07 13:55:00,17.31,17.34,17.28,17.31,72500.0,11.748,11.7684,11.7277,11.748,72500.0
2012-11-07 14:00:00,17.32,17.36,17.32,17.35,86200.0,11.7548,11.782,11.7548,11.7752,86200.0
2012-11-07 14:05:00,17.35,17.35,17.33,17.34,27200.0,11.7752,11.7752,11.7616,11.7684,27200.0
2012-11-07 14:10:00,17.34,17.34,17.31,17.31,57100.0,11.7684,11.7684,11.748,11.748,57100.0
2012-11-07 14:15:00,17.32,17.32,17.29,17.3,36200.0,11.7548,11.7548,11.7345,11.7413,36200.0
2012-11-07 14:20:00,17.29,17.32,17.29,17.3,49100.0,11.7345,11.7548,11.7345,11.7413,49100.0
2012-11-07 14:25:00,17.29,17.29,17.27,17.27,6600.0,11.7345,11.7345,11.7209,11.7209,6600.0
2012-11-07 14:30:00,17.26,17.26,17.22,17.22,38900.0,11.7141,11.7141,11.687,11.687,38900.0
2012-11-07 14:35:00,17.23,17.23,17.18,17.19,40300.0,11.6938,11.6938,11.6598,11.6666,40300.0
2012-11-07 14:40:00,17.2,17.25,17.2,17.25,38300.0,11.6734,11.7073,11.6734,11.7073,38300.0
2012-11-07 14:45:00,17.25,17.25,17.23,17.23,71900.0,11.7073,11.7073,11.6938,11.6938,71900.0
2012-11-07 14:50:00,17.23,17.23,17.2,17.23,27900.0,11.6938,11.6938,11.6734,11.6938,27900.0
2012-11-07 14:55:00,17.23,17.29,17.23,17.29,88900.0,11.6938,11.7345,11.6938,11.7345,88900.0
2012-11-07 15:00:00,17.29,17.31,17.26,17.26,126700.0,11.7345,11.748,11.7141,11.7141,126700.0
2012-11-07 15:05:00,17.26,17.26,17.24,17.25,36500.0,11.7141,11.7141,11.7005,11.7073,36500.0
2012-11-07 15:10:00,17.25,17.28,17.24,17.24,59000.0,11.7073,11.7277,11.7005,11.7005,59000.0
2012-11-07 15:15:00,17.25,17.26,17.22,17.25,108800.0,11.7073,11.7141,11.687,11.7073,108800.0
2012-11-07 15:20:00,17.25,17.31,17.25,17.31,39600.0,11.7073,11.748,11.7073,11.748,39600.0
2012-11-07 15:25:00,17.31,17.32,17.29,17.31,72400.0,11.748,11.7548,11.7345,11.748,72400.0
2012-11-07 15:30:00,17.31,17.32,17.3,17.31,137000.0,11.748,11.7548,11.7413,11.748,137000.0
2012-11-07 15:35:00,17.31,17.31,17.26,17.26,69600.0,11.748,11.748,11.7141,11.7141,69600.0
2012-11-07 15:40:00,17.25,17.28,17.25,17.27,49600.0,11.7073,11.7277,11.7073,11.7209,49600.0
2012-11-07 15:45:00,17.27,17.33,17.26,17.27,193200.0,11.7209,11.7616,11.7141,11.7209,193200.0
2012-11-07 15:50:00,17.26,17.28,17.26,17.26,110600.0,11.7141,11.7277,11.7141,11.7141,110600.0
2012-11-07 15:55:00,17.26,17.26,17.2,17.2,168300.0,11.7141,11.7141,11.6734,11.6734,168300.0
2012-11-08 09:30:00,17.19,17.28,17.14,17.23,168700.0,11.6666,11.7277,11.6327,11.6938,168700.0
2012-11-08 09:35:00,17.23,17.32,17.22,17.32,48200.0,11.6938,11.7548,11.687,11.7548,48200.0
2012-11-08 09:40:00,17.32,17.34,17.31,17.33,44800.0,11.7548,11.7684,11.748,11.7616,44800.0
2012-11-08 09:45:00,17.32,17.36,17.29,17.29,26100.0,11.7548,11.782,11.7345,11.7345,26100.0
2012-11-08 09:50:00,17.29,17.29,17.23,17.24,32100.0,11.7345,11.7345,11.6938,11.7005,32100.0
2012-11-08 09:55:00,17.25,17.26,17.24,17.25,18300.0,11.7073,11.7141,11.7005,11.7073,18300.0
2012-11-08 10:00:00,17.26,17.26,17.21,17.21,34400.0,11.7141,11.7141,11.6802,11.6802,34400.0
2012-11-08 10:05:00,17.21,17.21,17.17,17.17,67800.0,11.6802,11.6802,11.653,11.653,67800.0
2012-11-08 10:10:00,17.17,17.17,17.14,17.15,64800.0,11.653,11.653,11.6327,11.6395,64800.0
2012-11-08 10:15:00,17.14,17.15,17.11,17.12,52900.0,11.6327,11.6395,11.6123,11.6191,52900.0
2012-11-08 10:20:00,17.12,17.12,17.05,17.06,133200.0,11.6191,11.6191,11.5716,11.5784,133200.0
2012-11-08 10:25:00,17.06,17.08,17.03,17.04,147600.0,11.5784,11.5919,11.558,11.5648,147600.0
2012-11-08 10:30:00,17.05,17.08,17.04,17.07,140000.0,11.5716,11.5919,11.5648,11.5852,140000.0
2012-11-08 10:35:00,17.07,17.1,17.07,17.08,66500.0,11.5852,11.6055,11.5852,11.5919,66500.0
2012-11-08 10:40:00,17.07,17.07,17.01,17.01,92000.0,11.5852,11.5852,11.5444,11.5444,92000.0
2012-11-08 10:45:00,17.01,17.02,16.94,16.96,212500.0,11.5444,11.5512,11.4969,11.5105,212500.0
2012-11-08 10:50:00,16.97,17.03,16.95,17.0,264900.0,11.5173,11.558,11.5037,11.5377,264900.0
2012-11-08 10:55:00,17.0,17.0,16.98,17.0,107000.0,11.5377,11.5377,11.5241,11.5377,107000.0
2012-11-08 11:00:00,17.0,17.02,16.97,16.99,105800.0,11.5377,11.5512,11.5173,11.5309,105800.0
2012-11-08 11:05:00,16.99,17.0,16.98,16.98,94200.0,11.5309,11.5377,11.5241,11.5241,94200.0
2012-11-08 11:10:00,16.98,16.99,16.97,16.98,40500.0,11.5241,11.5309,11.5173,11.5241,40500.0
2012-11-08 11:15:00,16.99,16.99,16.95,16.97,217500.0,11.5309,11.5309,11.5037,11.5173,217500.0
2012-11-08 11:20:00,16.96,16.96,16.93,16.94,69200.0,11.5105,11.5105,11.4901,11.4969,69200.0
2012-11-08 11:25:00,16.93,16.94,16.91,16.91,100200.0,11.4901,11.4969,11.4766,11.4766,100200.0
2012-11-08 11:30:00,16.91,16.93,16.88,16.89,104200.0,11.4766,11.4901,11.4562,11.463,104200.0
2012-11-08 11:35:00,16.88,16.92,16.86,16.92,109400.0,11.4562,11.4834,11.4426,11.4834,109400.0
2012-11-08 11:40:00,16.92,16.94,16.9,16.92,145400.0,11.4834,11.4969,11.4698,11.4834,145400.0
2012-11-08 11:45:00,16.92,16.92,16.91,16.92,118900.0,11.4834,11.4834,11.4766,11.4834,118900.0
2012-11-08 11:50:00,16.92,16.95,16.89,16.95,95900.0,11.4834,11.5037,11.463,11.5037,95900.0
2012-11-08 11:55:00,16.94,16.98,16.94,16.98,65200.0,11.4969,11.5241,11.4969,11.5241,65200.0
2012-11-08 12:00:00,16.98,16.98,16.93,16.95,63100.0,11.5241,11.5241,11.4901,11.5037,63100.0
2012-11-08 12:05:00,16.95,16.97,16.94,16.96,56800.0,11.5037,11.5173,11.4969,11.5105,56800.0
2012-11-08 12:10:00,16.95,16.95,16.9,16.92,72400.0,11.5037,11.5037,11.4698,11.4834,72400.0
2012-11-08 12:15:00,16.91,16.93,16.9,16.92,69900.0,11.4766,11.4901,11.4698,11.4834,69900.0
2012-11-08 12:20:00,16.91,16.93,16.91,16.91,28000.0,11.4766,11.4901,11.4766,11.4766,28000.0
2012-11-08 12:25:00,16.91,16.91,16.88,16.89,36200.0,11.4766,11.4766,11.4562,11.463,36200.0
2012-11-08 12:30:00,16.88,16.89,16.87,16.89,44900.0,11.4562,11.463,11.4494,11.463,44900.0
2012-11-08 12:35:00,16.88,16.88,16.82,16.83,148400.0,11.4562,11.4562,11.4155,11.4223,148400.0
2012-11-08 12:40:00,16.83,16.86,16.81,16.82,145600.0,11.4223,11.4426,11.4087,11.4155,145600.0
2012-11-08 12:45:00,16.83,16.83,16.8,16.81,139600.0,11.4223,11.4223,11.4019,11.4087,139600.0
2012-11-08 12:50:00,16.82,16.85,16.82,16.85,9600.0,11.4155,11.4359,11.4155,11.4359,9600.0
2012-11-08 12:55:00,16.84,16.88,16.84,16.88,42300.0,11.4291,11.4562,11.4291,11.4562,42300.0
2012-11-08 13:00:00,16.88,16.88,16.84,16.85,55200.0,11.4562,11.4562,11.4291,11.4359,55200.0
2012-11-08 13:05:00,16.85,16.85,16.84,16.85,21300.0,11.4359,11.4359,11.4291,11.4359,21300.0
2012-11-08 13:10:00,16.85,16.85,16.81,16.81,51400.0,11.4359,11.4359,11.4087,11.4087,51400.0
2012-11-08 13:15:00,16.82,16.83,16.81,16.83,15300.0,11.4155,11.4223,11.4087,11.4223,15300.0
2012-11-08 13:20:00,16.83,16.85,16.81,16.81,102400.0,11.4223,11.4359,11.4087,11.4087,102400.0
2012-11-08 13:25:00,16.81,16.81,16.78,16.8,29800.0,11.4087,11.4087,11.3883,11.4019,29800.0
2012-11-08 13:30:00,16.81,16.81,16.79,16.81,73600.0,11.4087,11.4087,11.3951,11.4087,73600.0
2012-11-08 13:35:00,16.82,16.83,16.82,16.83,45500.0,11.4155,11.4223,11.4155,11.4223,45500.0
2012-11-08 13:40:00,16.83,16.84,16.82,16.84,35900.0,11.4223,11.4291,11.4155,11.4291,35900.0
2012-11-08 13:45:00,16.83,16.84,16.81,16.84,63900.0,11.4223,11.4291,11.4087,11.4291,63900.0
2012-11-08 13:50:00,16.84,16.84,16.83,16.84,25700.0,11.4291,11.4291,11.4223,11.4291,25700.0
2012-11-08 13:55:00,16.84,16.88,16.83,16.87,37500.0,11.4291,11.4562,11.4223,11.4494,37500.0
2012-11-08 14:00:00,16.87,16.89,16.87,16.89,128800.0,11.4494,11.463,11.4494,11.463,128800.0
2012-11-08 14:05:00,16.89,16.89,16.87,16.88,26100.0,11.463,11.463,11.4494,11.4562,26100.0
2012-11-08 14:10:00,16.87,16.89,16.86,16.89,38000.0,11.4494,11.463,11.4426,11.463,38000.0
2012-11-08 14:15:00,16.89,16.92,16.89,16.89,109300.0,11.463,11.4834,11.463,11.463,109300.0
2012-11-08 14:20:00,16.89,16.89,16.86,16.87,27300.0,11.463,11.463,11.4426,11.4494,27300.0
2012-11-08 14:25:00,16.86,16.88,16.85,16.87,39400.0,11.4426,11.4562,11.4359,11.4494,39400.0
2012-11-08 14:30:00,16.86,16.88,16.85,16.86,45000.0,11.4426,11.4562,11.4359,11.4426,45000.0
2012-11-08 14:35:00,16.86,16.87,16.84,16.86,22600.0,11.4426,11.4494,11.4291,11.4426,22600.0
2012-11-08 14:40:00,16.86,16.89,16.86,16.89,35300.0,11.4426,11.463,11.4426,11.463,35300.0
2012-11-08 14:45:00,16.88,16.89,16.88,16.89,17400.0,11.4562,11.463,11.4562,11.463,17400.0
2012-11-08 14:50:00,16.9,16.92,16.9,16.91,43400.0,11.4698,11.4834,11.4698,11.4766,43400.0
2012-11-08 14:55:00,16.91,16.94,16.91,16.92,25700.0,11.4766,11.4969,11.4766,11.4834,25700.0
2012-11-08 15:00:00,16.92,16.92,16.89,16.9,42000.0,11.4834,11.4834,11.463,11.4698,42000.0
2012-11-08 15:05:00,16.9,16.92,16.89,16.9,30300.0,11.4698,11.4834,11.463,11.4698,30300.0
2012-11-08 15:10:00,16.9,16.91,16.89,16.89,41500.0,11.4698,11.4766,11.463,11.463,41500.0
2012-11-08 15:15:00,16.89,16.91,16.89,16.89,25100.0,11.463,11.4766,11.463,11.463,25100.0
2012-11-08 15:20:00,16.9,16.91,16.86,16.87,45300.0,11.4698,11.4766,11.4426,11.4494,45300.0
2012-11-08 15:25:00,16.87,16.89,16.87,16.88,29600.0,11.4494,11.463,11.4494,11.4562,29600.0
2012-11-08 15:30:00,16.88,16.88,16.85,16.87,40200.0,11.4562,11.4562,11.4359,11.4494,40200.0
2012-11-08 15:35:00,16.86,16.88,16.85,16.88,59100.0,11.4426,11.4562,11.4359,11.4562,59100.0
2012-11-08 15:40:00,16.88,16.89,16.85,16.85,69400.0,11.4562,11.463,11.4359,11.4359,69400.0
2012-11-08 15:45:00,16.85,16.87,16.84,16.86,79600.0,11.4359,11.4494,11.4291,11.4426,79600.0
2012-11-08 15:50:00,16.86,16.9,16.86,16.9,87800.0,11.4426,11.4698,11.4426,11.4698,87800.0
2012-11-08 15:55:00,16.89,16.9,16.83,16.83,171400.0,11.463,11.4698,11.4223,11.4223,171400.0
2012-11-09 09:30:00,16.7,16.89,16.68,16.88,253500.0,11.334,11.463,11.3205,11.4562,253500.0
2012-11-09 09:35:00,16.89,17.01,16.85,16.98,135200.0,11.463,11.5444,11.4359,11.5241,135200.0
2012-11-09 09:40:00,17.0,17.0,16.93,16.95,130300.0,11.5377,11.5377,11.4901,11.5037,130300.0
2012-11-09 09:45:00,16.95,16.98,16.91,16.92,86600.0,11.5037,11.5241,11.4766,11.4834,86600.0
2012-11-09 09:50:00,16.92,16.93,16.87,16.93,92000.0,11.4834,11.4901,11.4494,11.4901,92000.0
2012-11-09 09:55:00,16.93,16.99,16.91,16.97,54000.0,11.4901,11.5309,11.4766,11.5173,54000.0
2012-11-09 10:00:00,16.96,16.97,16.92,16.94,179500.0,11.5105,11.5173,11.4834,11.4969,179500.0
2012-11-09 10:05:00,16.93,16.93,16.87,16.92,132700.0,11.4901,11.4901,11.4494,11.4834,132700.0
2012-11-09 10:10:00,16.92,16.97,16.92,16.96,134000.0,11.4834,11.5173,11.4834,11.5105,134000.0
2012-11-09 10:15:00,16.97,16.97,16.93,16.93,83400.0,11.5173,11.5173,11.4901,11.4901,83400.0
2012-11-09 10:20:00,16.94,16.95,16.92,16.94,50500.0,11.4969,11.5037,11.4834,11.4969,50500.0
2012-11-09 10:25:00,16.93,16.93,16.89,16.89,64400.0,11.4901,11.4901,11.463,11.463,64400.0
2012-11-09 10:30:00,16.9,16.91,16.86,16.88,94500.0,11.4698,11.4766,11.4426,11.4562,94500.0
2012-11-09 10:35:00,16.89,16.92,16.89,16.9,62700.0,11.463,11.4834,11.463,11.4698,62700.0
2012-11-09 10:40:00,16.9,16.92,16.9,16.91,35100.0,11.4698,11.4834,11.4698,11.4766,35100.0
2012-11-09 10:45:00,16.91,16.91,16.89,16.89,32800.0,11.4766,11.4766,11.463,11.463,32800.0
2012-11-09 10:50:00,16.88,16.91,16.88,16.9,51800.0,11.4562,11.4766,11.4562,11.4698,51800.0
2012-11-09 10:55:00,16.89,16.89,16.88,16.89,30600.0,11.463,11.463,11.4562,11.463,30600.0
2012-11-09 11:00:00,16.89,16.93,16.88,16.91,54900.0,11.463,11.4901,11.4562,11.4766,54900.0
2012-11-09 11:05:00,16.91,16.91,16.88,16.88,35400.0,11.4766,11.4766,11.4562,11.4562,35400.0
2012-11-09 11:10:00,16.88,16.91,16.88,16.89,21700.0,11.4562,11.4766,11.4562,11.463,21700.0
2012-11-09 11:15:00,16.89,16.91,16.89,16.91,90100.0,11.463,11.4766,11.463,11.4766,90100.0
2012-11-09 11:20:00,16.9,16.9,16.88,16.89,64000.0,11.4698,11.4698,11.4562,11.463,64000.0
2012-11-09 11:25:00,16.89,16.91,16.89,16.9,53500.0,11.463,11.4766,11.463,11.4698,53500.0
2012-11-09 11:30:00,16.91,16.96,16.91,16.95,30900.0,11.4766,11.5105,11.4766,11.5037,30900.0
2012-11-09 11:35:00,16.95,16.98,16.94,16.96,26600.0,11.5037,11.5241,11.4969,11.5105,26600.0
2012-11-09 11:40:00,16.96,16.97,16.96,16.96,8000.0,11.5105,11.5173,11.5105,11.5105,8000.0
2012-11-09 11:45:00,16.96,16.96,16.93,16.95,33600.0,11.5105,11.5105,11.4901,11.5037,33600.0
2012-11-09 11:50:00,16.94,16.94,16.92,16.92,22600.0,11.4969,11.4969,11.4834,11.4834,22600.0
2012-11-09 11:55:00,16.92,16.92,16.92,16.92,3500.0,11.4834,11.4834,11.4834,11.4834,3500.0
2012-11-09 12:00:00,16.93,16.99,16.93,16.99,46400.0,11.4901,11.5309,11.4901,11.5309,46400.0
2012-11-09 12:05:00,16.99,17.0,16.99,16.99,27100.0,11.5309,11.5377,11.5309,11.5309,27100.0
2012-11-09 12:10:00,17.0,17.01,17.0,17.0,2200.0,11.5377,11.5444,11.5377,11.5377,2200.0
2012-11-09 12:15:00,17.0,17.0,17.0,17.0,10200.0,11.5377,11.5377,11.5377,11.5377,10200.0
2012-11-09 12:20:00,17.01,17.03,17.0,17.01,54100.0,11.5444,11.558,11.5377,11.5444,54100.0
2012-11-09 12:25:00,17.0,17.02,17.0,17.01,21400.0,11.5377,11.5512,11.5377,11.5444,21400.0
2012-11-09 12:30:00,17.02,17.02,17.0,17.02,22800.0,11.5512,11.5512,11.5377,11.5512,22800.0
2012-11-09 12:35:00,17.02,17.02,17.0,17.01,12200.0,11.5512,11.5512,11.5377,11.5444,12200.0
2012-11-09 12:40:00,17.01,17.01,17.0,17.0,2500.0,11.5444,11.5444,11.5377,11.5377,2500.0
2012-11-09 12:45:00,17.01,17.02,17.01,17.02,17100.0,11.5444,11.5512,11.5444,11.5512,17100.0
2012-11-09 12:50:00,17.02,17.02,17.0,17.0,20400.0,11.5512,11.5512,11.5377,11.5377,20400.0
2012-11-09 12:55:00,17.0,17.0,16.97,16.97,27500.0,11.5377,11.5377,11.5173,11.5173,27500.0
2012-11-09 13:00:00,16.98,16.99,16.95,16.95,47400.0,11.5241,11.5309,11.5037,11.5037,47400.0
2012-11-09 13:05:00,16.94,16.94,16.91,16.92,45300.0,11.4969,11.4969,11.4766,11.4834,45300.0
2012-11-09 13:10:00,16.92,16.92,16.86,16.88,87600.0,11.4834,11.4834,11.4426,11.4562,87600.0
2012-11-09 13:15:00,16.88,16.9,16.86,16.86,37300.0,11.4562,11.4698,11.4426,11.4426,37300.0
2012-11-09 13:20:00,16.86,16.87,16.83,16.83,31900.0,11.4426,11.4494,11.4223,11.4223,31900.0
2012-11-09 13:25:00,16.84,16.85,16.82,16.82,28000.0,11.4291,11.4359,11.4155,11.4155,28000.0
2012-11-09 13:30:00,16.81,16.82,16.79,16.8,159700.0,11.4087,11.4155,11.3951,11.4019,159700.0
2012-11-09 13:35:00,16.8,16.83,16.8,16.81,79900.0,11.4019,11.4223,11.4019,11.4087,79900.0
2012-11-09 13:40:00,16.82,16.82,16.79,16.81,52000.0,11.4155,11.4155,11.3951,11.4087,52000.0
2012-11-09 13:45:00,16.81,16.85,16.81,16.84,42600.0,11.4087,11.4359,11.4087,11.4291,42600.0
2012-11-09 13:50:00,16.84,16.89,16.84,16.86,44600.0,11.4291,11.463,11.4291,11.4426,44600.0
2012-11-09 13:55:00,16.86,16.86,16.86,16.86,12400.0,11.4426,11.4426,11.4426,11.4426,12400.0
2012-11-09 14:00:00,16.86,16.86,16.82,16.82,43000.0,11.4426,11.4426,11.4155,11.4155,43000.0
2012-11-09 14:05:00,16.82,16.83,16.81,16.81,47800.0,11.4155,11.4223,11.4087,11.4087,47800.0
2012-11-09 14:10:00,16.81,16.82,16.81,16.82,22900.0,11.4087,11.4155,11.4087,11.4155,22900.0
2012-11-09 14:15:00,16.83,16.9,16.83,16.88,43300.0,11.4223,11.4698,11.4223,11.4562,43300.0
2012-11-09 14:20:00,16.88,16.89,16.88,16.88,30900.0,11.4562,11.463,11.4562,11.4562,30900.0
2012-11-09 14:25:00,16.89,16.9,16.86,16.9,54600.0,11.463,11.4698,11.4426,11.4698,54600.0
2012-11-09 14:30:00,16.89,16.91,16.89,16.9,58300.0,11.463,11.4766,11.463,11.4698,58300.0
2012-11-09 14:35:00,16.91,16.92,16.9,16.9,21900.0,11.4766,11.4834,11.4698,11.4698,21900.0
2012-11-09 14:40:00,16.9,16.9,16.88,16.88,18000.0,11.4698,11.4698,11.4562,11.4562,18000.0
2012-11-09 14:45:00,16.89,16.89,16.86,16.88,20700.0,11.463,11.463,11.4426,11.4562,20700.0
2012-11-09 14:50:00,16.88,16.88,16.86,16.87,17800.0,11.4562,11.4562,11.4426,11.4494,17800.0
2012-11-09 14:55:00,16.86,16.88,16.86,16.87,19400.0,11.4426,11.4562,11.4426,11.4494,19400.0
2012-11-09 15:00:00,16.88,16.88,16.86,16.86,15500.0,11.4562,11.4562,11.4426,11.4426,15500.0
2012-11-09 15:05:00,16.86,16.86,16.85,16.86,29300.0,11.4426,11.4426,11.4359,11.4426,29300.0
2012-11-09 15:10:00,16.86,16.89,16.86,16.89,14800.0,11.4426,11.463,11.4426,11.463,14800.0
2012-11-09 15:15:00,16.89,16.89,16.86,16.87,23600.0,11.463,11.463,11.4426,11.4494,23600.0
2012-11-09 15:20:00,16.87,16.9,16.86,16.9,34000.0,11.4494,11.4698,11.4426,11.4698,34000.0
2012-11-09 15:25:00,16.9,16.91,16.87,16.91,36500.0,11.4698,11.4766,11.4494,11.4766,36500.0
2012-11-09 15:30:00,16.91,16.91,16.88,16.88,18500.0,11.4766,11.4766,11.4562,11.4562,18500.0
2012-11-09 15:35:00,16.88,16.88,16.84,16.86,46200.0,11.4562,11.4562,11.4291,11.4426,46200.0
2012-11-09 15:40:00,16.86,16.9,16.85,16.9,36100.0,11.4426,11.4698,11.4359,11.4698,36100.0
2012-11-09 15:45:00,16.9,16.92,16.89,16.9,154800.0,11.4698,11.4834,11.463,11.4698,154800.0
2012-11-09 15:50:00,16.9,16.9,16.85,16.85,52300.0,11.4698,11.4698,11.4359,11.4359,52300.0
2012-11-09 15:55:00,16.85,16.85,16.8,16.82,198200.0,11.4359,11.4359,11.4019,11.4155,198200.0
2012-11-12 09:30:00,16.85,16.86,16.78,16.81,177900.0,11.4359,11.4426,11.3883,11.4087,177900.0
2012-11-12 09:35:00,16.8,16.81,16.79,16.8,88800.0,11.4019,11.4087,11.3951,11.4019,88800.0
2012-11-12 09:40:00,16.81,16.82,16.78,16.79,90900.0,11.4087,11.4155,11.3883,11.3951,90900.0
2012-11-12 09:45:00,16.79,16.8,16.75,16.76,37200.0,11.3951,11.4019,11.368,11.3748,37200.0
2012-11-12 09:50:00,16.75,16.78,16.75,16.78,58800.0,11.368,11.3883,11.368,11.3883,58800.0
2012-11-12 09:55:00,16.79,16.81,16.77,16.81,114400.0,11.3951,11.4087,11.3816,11.4087,114400.0
2012-11-12 10:00:00,16.82,16.83,16.79,16.8,46800.0,11.4155,11.4223,11.3951,11.4019,46800.0
2012-11-12 10:05:00,16.8,16.82,16.78,16.78,36100.0,11.4019,11.4155,11.3883,11.3883,36100.0
2012-11-12 10:10:00,16.79,16.8,16.77,16.78,45100.0,11.3951,11.4019,11.3816,11.3883,45100.0
2012-11-12 10:15:00,16.78,16.81,16.77,16.81,32800.0,11.3883,11.4087,11.3816,11.4087,32800.0
2012-11-12 10:20:00,16.81,16.83,16.8,16.81,39300.0,11.4087,11.4223,11.4019,11.4087,39300.0
2012-11-12 10:25:00,16.82,16.85,16.82,16.85,24900.0,11.4155,11.4359,11.4155,11.4359,24900.0
2012-11-12 10:30:00,16.85,16.89,16.85,16.89,41600.0,11.4359,11.463,11.4359,11.463,41600.0
2012-11-12 10:35:00,16.89,16.91,16.88,16.91,69100.0,11.463,11.4766,11.4562,11.4766,69100.0
2012-11-12 10:40:00,16.91,16.93,16.9,16.91,69400.0,11.4766,11.4901,11.4698,11.4766,69400.0
2012-11-12 10:45:00,16.91,16.92,16.89,16.92,55300.0,11.4766,11.4834,11.463,11.4834,55300.0
2012-11-12 10:50:00,16.92,16.92,16.87,16.87,65600.0,11.4834,11.4834,11.4494,11.4494,65600.0
2012-11-12 10:55:00,16.87,16.88,16.86,16.88,21800.0,11.4494,11.4562,11.4426,11.4562,21800.0
2012-11-12 11:00:00,16.87,16.89,16.87,16.89,40700.0,11.4494,11.463,11.4494,11.463,40700.0
2012-11-12 11:05:00,16.89,16.9,16.88,16.88,18900.0,11.463,11.4698,11.4562,11.4562,18900.0
2012-11-12 11:10:00,16.89,16.89,16.88,16.88,900.0,11.463,11.463,11.4562,11.4562,900.0
2012-11-12 11:15:00,16.88,16.9,16.88,16.9,20600.0,11.4562,11.4698,11.4562,11.4698,20600.0
2012-11-12 11:20:00,16.9,16.91,16.9,16.91,12200.0,11.4698,11.4766,11.4698,11.4766,12200.0
2012-11-12 11:25:00,16.91,16.93,16.9,16.92,36300.0,11.4766,11.4901,11.4698,11.4834,36300.0
2012-11-12 11:30:00,16.92,16.92,16.92,16.92,54600.0,11.4834,11.4834,11.4834,11.4834,54600.0
2012-11-12 11:35:00,16.92,16.94,16.92,16.93,11100.0,11.4834,11.4969,11.4834,11.4901,11100.0
2012-11-12 11:40:00,16.94,16.94,16.92,16.92,26600.0,11.4969,11.4969,11.4834,11.4834,26600.0
2012-11-12 11:45:00,16.92,16.92,16.9,16.92,51300.0,11.4834,11.4834,11.4698,11.4834,51300.0
2012-11-12 11:50:00,16.92,16.92,16.92,16.92,22600.0,11.4834,11.4834,11.4834,11.4834,22600.0
2012-11-12 11:55:00,16.92,16.92,16.91,16.92,11500.0,11.4834,11.4834,11.4766,11.4834,11500.0
2012-11-12 12:00:00,16.92,16.92,16.91,16.91,1800.0,11.4834,11.4834,11.4766,11.4766,1800.0
2012-11-12 12:05:00,16.91,16.91,16.9,16.91,4900.0,11.4766,11.4766,11.4698,11.4766,4900.0
2012-11-12 12:10:00,16.9,16.91,16.9,16.91,16700.0,11.4698,11.4766,11.4698,11.4766,16700.0
2012-11-12 12:15:00,16.9,16.91,16.9,16.91,20400.0,11.4698,11.4766,11.4698,11.4766,20400.0
2012-11-12 12:20:00,16.91,16.93,16.91,16.92,14000.0,11.4766,11.4901,11.4766,11.4834,14000.0
2012-11-12 12:25:00,16.93,16.96,16.92,16.96,22900.0,11.4901,11.5105,11.4834,11.5105,22900.0
2012-11-12 12:30:00,16.96,17.0,16.95,17.0,35300.0,11.5105,11.5377,11.5037,11.5377,35300.0
2012-11-12 12:35:00,17.0,17.0,16.99,17.0,69800.0,11.5377,11.5377,11.5309,11.5377,69800.0
2012-11-12 12:40:00,17.0,17.0,17.0,17.0,77700.0,11.5377,11.5377,11.5377,11.5377,77700.0
2012-11-12 12:45:00,17.0,17.0,16.98,17.0,29800.0,11.5377,11.5377,11.5241,11.5377,29800.0
2012-11-12 12:50:00,17.0,17.0,17.0,17.0,900.0,11.5377,11.5377,11.5377,11.5377,900.0
2012-11-12 12:55:00,17.0,17.02,17.0,17.02,19000.0,11.5377,11.5512,11.5377,11.5512,19000.0
2012-11-12 13:00:00,17.03,17.07,17.03,17.07,35400.0,11.558,11.5852,11.558,11.5852,35400.0
2012-11-12 13:05:00,17.08,17.08,17.05,17.05,20100.0,11.5919,11.5919,11.5716,11.5716,20100.0
2012-11-12 13:10:00,17.05,17.06,17.05,17.06,2400.0,11.5716,11.5784,11.5716,11.5784,2400.0
2012-11-12 13:15:00,17.06,17.08,17.05,17.05,53800.0,11.5784,11.5919,11.5716,11.5716,53800.0
2012-11-12 13:20:00,17.05,17.05,17.03,17.03,7700.0,11.5716,11.5716,11.558,11.558,7700.0
2012-11-12 13:25:00,17.03,17.03,17.02,17.03,24300.0,11.558,11.558,11.5512,11.558,24300.0
2012-11-12 13:30:00,17.02,17.02,16.99,16.99,8300.0,11.5512,11.5512,11.5309,11.5309,8300.0
2012-11-12 13:35:00,17.0,17.0,16.97,16.97,73100.0,11.5377,11.5377,11.5173,11.5173,73100.0
2012-11-12 13:40:00,16.97,16.97,16.95,16.95,5100.0,11.5173,11.5173,11.5037,11.5037,5100.0
2012-11-12 13:45:00,16.95,16.95,16.94,16.94,3300.0,11.5037,11.5037,11.4969,11.4969,3300.0
2012-11-12 13:50:00,16.94,16.94,16.94,16.94,2000.0,11.4969,11.4969,11.4969,11.4969,2000.0
2012-11-12 13:55:00,16.94,16.97,16.94,16.97,11800.0,11.4969,11.5173,11.4969,11.5173,11800.0
2012-11-12 14:00:00,16.97,16.97,16.95,16.95,8300.0,11.5173,11.5173,11.5037,11.5037,8300.0
2012-11-12 14:05:00,16.95,16.96,16.94,16.96,12800.0,11.5037,11.5105,11.4969,11.5105,12800.0
2012-11-12 14:10:00,16.96,16.97,16.95,16.97,10600.0,11.5105,11.5173,11.5037,11.5173,10600.0
2012-11-12 14:15:00,16.97,16.99,16.97,16.99,24500.0,11.5173,11.5309,11.5173,11.5309,24500.0
2012-11-12 14:20:00,16.99,17.01,16.99,17.0,20800.0,11.5309,11.5444,11.5309,11.5377,20800.0
2012-11-12 14:25:00,17.0,17.0,16.99,16.99,17400.0,11.5377,11.5377,11.5309,11.5309,17400.0
2012-11-12 14:30:00,16.99,16.99,16.98,16.98,19600.0,11.5309,11.5309,11.5241,11.5241,19600.0
2012-11-12 14:35:00,16.98,16.98,16.94,16.94,16100.0,11.5241,11.5241,11.4969,11.4969,16100.0
2012-11-12 14:40:00,16.94,16.95,16.94,16.95,6100.0,11.4969,11.5037,11.4969,11.5037,6100.0
2012-11-12 14:45:00,16.95,16.96,16.94,16.95,28000.0,11.5037,11.5105,11.4969,11.5037,28000.0
2012-11-12 14:50:00,16.96,16.99,16.95,16.99,17000.0,11.5105,11.5309,11.5037,11.5309,17000.0
2012-11-12 14:55:00,16.98,16.99,16.97,16.97,22800.0,11.5241,11.5309,11.5173,11.5173,22800.0
2012-11-12 15:00:00,16.96,16.98,16.95,16.98,40700.0,11.5105,11.5241,11.5037,11.5241,40700.0
2012-11-12 15:05:00,16.98,16.98,16.94,16.94,51600.0,11.5241,11.5241,11.4969,11.4969,51600.0
2012-11-12 15:10:00,16.94,16.94,16.92,16.92,21300.0,11.4969,11.4969,11.4834,11.4834,21300.0
2012-11-12 15:15:00,16.92,16.93,16.9,16.9,22900.0,11.4834,11.4901,11.4698,11.4698,22900.0
2012-11-12 15:20:00,16.9,16.9,16.88,16.9,67400.0,11.4698,11.4698,11.4562,11.4698,67400.0
2012-11-12 15:25:00,16.9,16.91,16.9,16.91,21300.0,11.4698,11.4766,11.4698,11.4766,21300.0
2012-11-12 15:30:00,16.91,16.93,16.91,16.93,54200.0,11.4766,11.4901,11.4766,11.4901,54200.0
2012-11-12 15:35:00,16.93,16.93,16.92,16.92,53700.0,11.4901,11.4901,11.4834,11.4834,53700.0
2012-11-12 15:40:00,16.92,16.93,16.92,16.93,29700.0,11.4834,11.4901,11.4834,11.4901,29700.0
2012-11-12 15:45:00,16.93,16.94,16.9,16.91,67800.0,11.4901,11.4969,11.4698,11.4766,67800.0
2012-11-12 15:50:00,16.91,16.92,16.89,16.89,102800.0,11.4766,11.4834,11.463,11.463,102800.0
2012-11-12 15:55:00,16.9,16.9,16.85,16.87,40500.0,11.4698,11.4698,11.4359,11.4494,40500.0
2012-11-13 09:30:00,16.73,16.75,16.7,16.73,122400.0,11.3544,11.368,11.334,11.3544,122400.0
2012-11-13 09:35:00,16.73,16.84,16.73,16.8,100900.0,11.3544,11.4291,11.3544,11.4019,100900.0
2012-11-13 09:40:00,16.8,16.87,16.78,16.84,113400.0,11.4019,11.4494,11.3883,11.4291,113400.0
2012-11-13 09:45:00,16.84,16.91,16.82,16.85,169500.0,11.4291,11.4766,11.4155,11.4359,169500.0
2012-11-13 09:50:00,16.84,16.87,16.84,16.85,36900.0,11.4291,11.4494,11.4291,11.4359,36900.0
2012-11-13 09:55:00,16.85,16.92,16.82,16.88,128800.0,11.4359,11.4834,11.4155,11.4562,128800.0
2012-11-13 10:00:00,16.87,16.88,16.83,16.84,81100.0,11.4494,11.4562,11.4223,11.4291,81100.0
2012-11-13 10:05:00,16.84,16.84,16.81,16.83,83100.0,11.4291,11.4291,11.4087,11.4223,83100.0
2012-11-13 10:10:00,16.84,16.86,16.81,16.83,93100.0,11.4291,11.4426,11.4087,11.4223,93100.0
2012-11-13 10:15:00,16.83,16.84,16.81,16.81,93700.0,11.4223,11.4291,11.4087,11.4087,93700.0
2012-11-13 10:20:00,16.82,16.83,16.8,16.8,113700.0,11.4155,11.4223,11.4019,11.4019,113700.0
2012-11-13 10:25:00,16.8,16.83,16.8,16.8,93900.0,11.4019,11.4223,11.4019,11.4019,93900.0
2012-11-13 10:30:00,16.81,16.81,16.77,16.78,59700.0,11.4087,11.4087,11.3816,11.3883,59700.0
2012-11-13 10:35:00,16.77,16.79,16.76,16.76,77500.0,11.3816,11.3951,11.3748,11.3748,77500.0
2012-11-13 10:40:00,16.76,16.78,16.75,16.75,46900.0,11.3748,11.3883,11.368,11.368,46900.0
2012-11-13 10:45:00,16.75,16.77,16.75,16.76,37200.0,11.368,11.3816,11.368,11.3748,37200.0
2012-11-13 10:50:00,16.76,16.78,16.75,16.78,131800.0,11.3748,11.3883,11.368,11.3883,131800.0
2012-11-13 10:55:00,16.78,16.83,16.77,16.82,128800.0,11.3883,11.4223,11.3816,11.4155,128800.0
2012-11-13 11:00:00,16.82,16.82,16.78,16.81,59600.0,11.4155,11.4155,11.3883,11.4087,59600.0
2012-11-13 11:05:00,16.81,16.88,16.81,16.88,72500.0,11.4087,11.4562,11.4087,11.4562,72500.0
2012-11-13 11:10:00,16.88,16.9,16.87,16.9,38400.0,11.4562,11.4698,11.4494,11.4698,38400.0
2012-11-13 11:15:00,16.9,16.9,16.88,16.89,61000.0,11.4698,11.4698,11.4562,11.463,61000.0
2012-11-13 11:20:00,16.89,16.94,16.89,16.92,68900.0,11.463,11.4969,11.463,11.4834,68900.0
2012-11-13 11:25:00,16.92,16.92,16.89,16.89,82900.0,11.4834,11.4834,11.463,11.463,82900.0
2012-11-13 11:30:00,16.88,16.89,16.85,16.85,22500.0,11.4562,11.463,11.4359,11.4359,22500.0
2012-11-13 11:35:00,16.85,16.85,16.81,16.82,82400.0,11.4359,11.4359,11.4087,11.4155,82400.0
2012-11-13 11:40:00,16.82,16.84,16.81,16.83,73400.0,11.4155,11.4291,11.4087,11.4223,73400.0
2012-11-13 11:45:00,16.83,16.83,16.8,16.81,31500.0,11.4223,11.4223,11.4019,11.4087,31500.0
2012-11-13 11:50:00,16.8,16.81,16.79,16.8,77400.0,11.4019,11.4087,11.3951,11.4019,77400.0
2012-11-13 11:55:00,16.8,16.81,16.79,16.8,44400.0,11.4019,11.4087,11.3951,11.4019,44400.0
2012-11-13 12:00:00,16.8,16.81,16.8,16.81,47000.0,11.4019,11.4087,11.4019,11.4087,47000.0
2012-11-13 12:05:00,16.81,16.83,16.8,16.8,129800.0,11.4087,11.4223,11.4019,11.4019,129800.0
2012-11-13 12:10:00,16.81,16.82,16.81,16.82,43300.0,11.4087,11.4155,11.4087,11.4155,43300.0
2012-11-13 12:15:00,16.82,16.83,16.81,16.82,98100.0,11.4155,11.4223,11.4087,11.4155,98100.0
2012-11-13 12:20:00,16.82,16.82,16.78,16.78,68200.0,11.4155,11.4155,11.3883,11.3883,68200.0
2012-11-13 12:25:00,16.78,16.8,16.77,16.8,56900.0,11.3883,11.4019,11.3816,11.4019,56900.0
2012-11-13 12:30:00,16.8,16.8,16.77,16.78,44100.0,11.4019,11.4019,11.3816,11.3883,44100.0
2012-11-13 12:35:00,16.78,16.79,16.76,16.77,66000.0,11.3883,11.3951,11.3748,11.3816,66000.0
2012-11-13 12:40:00,16.77,16.77,16.75,16.75,172500.0,11.3816,11.3816,11.368,11.368,172500.0
2012-11-13 12:45:00,16.75,16.75,16.74,16.75,166600.0,11.368,11.368,11.3612,11.368,166600.0
2012-11-13 12:50:00,16.75,16.77,16.75,16.76,103600.0,11.368,11.3816,11.368,11.3748,103600.0
2012-11-13 12:55:00,16.75,16.76,16.75,16.75,22600.0,11.368,11.3748,11.368,11.368,22600.0
2012-11-13 13:00:00,16.75,16.77,16.75,16.76,53400.0,11.368,11.3816,11.368,11.3748,53400.0
2012-11-13 13:05:00,16.76,16.8,16.76,16.76,65300.0,11.3748,11.4019,11.3748,11.3748,65300.0
2012-11-13 13:10:00,16.76,16.78,16.76,16.78,30200.0,11.3748,11.3883,11.3748,11.3883,30200.0
2012-11-13 13:15:00,16.78,16.81,16.78,16.81,69100.0,11.3883,11.4087,11.3883,11.4087,69100.0
2012-11-13 13:20:00,16.81,16.81,16.79,16.81,54800.0,11.4087,11.4087,11.3951,11.4087,54800.0
2012-11-13 13:25:00,16.81,16.83,16.81,16.82,61900.0,11.4087,11.4223,11.4087,11.4155,61900.0
2012-11-13 13:30:00,16.83,16.85,16.82,16.83,47500.0,11.4223,11.4359,11.4155,11.4223,47500.0
2012-11-13 13:35:00,16.83,16.85,16.83,16.85,86700.0,11.4223,11.4359,11.4223,11.4359,86700.0
2012-11-13 13:40:00,16.85,16.88,16.85,16.86,64700.0,11.4359,11.4562,11.4359,11.4426,64700.0
2012-11-13 13:45:00,16.85,16.85,16.85,16.85,1600.0,11.4359,11.4359,11.4359,11.4359,1600.0
2012-11-13 13:50:00,16.85,16.89,16.85,16.88,51200.0,11.4359,11.463,11.4359,11.4562,51200.0
2012-11-13 13:55:00,16.88,16.88,16.84,16.85,58900.0,11.4562,11.4562,11.4291,11.4359,58900.0
2012-11-13 14:00:00,16.84,16.85,16.82,16.83,47600.0,11.4291,11.4359,11.4155,11.4223,47600.0
2012-11-13 14:05:00,16.83,16.83,16.82,16.83,56000.0,11.4223,11.4223,11.4155,11.4223,56000.0
2012-11-13 14:10:00,16.83,16.83,16.81,16.82,33600.0,11.4223,11.4223,11.4087,11.4155,33600.0
2012-11-13 14:15:00,16.82,16.83,16.81,16.81,9100.0,11.4155,11.4223,11.4087,11.4087,9100.0
2012-11-13 14:20:00,16.82,16.82,16.8,16.81,29400.0,11.4155,11.4155,11.4019,11.4087,29400.0
2012-11-13 14:25:00,16.81,16.83,16.81,16.83,24500.0,11.4087,11.4223,11.4087,11.4223,24500.0
2012-11-13 14:30:00,16.83,16.83,16.8,16.82,50500.0,11.4223,11.4223,11.4019,11.4155,50500.0
2012-11-13 14:35:00,16.82,16.83,16.81,16.82,34200.0,11.4155,11.4223,11.4087,11.4155,34200.0
2012-11-13 14:40:00,16.82,16.83,16.82,16.82,42800.0,11.4155,11.4223,11.4155,11.4155,42800.0
2012-11-13 14:45:00,16.81,16.85,16.81,16.85,105300.0,11.4087,11.4359,11.4087,11.4359,105300.0
2012-11-13 14:50:00,16.84,16.85,16.83,16.85,54600.0,11.4291,11.4359,11.4223,11.4359,54600.0
2012-11-13 14:55:00,16.84,16.86,16.84,16.86,96400.0,11.4291,11.4426,11.4291,11.4426,96400.0
2012-11-13 15:00:00,16.86,16.88,16.85,16.86,44700.0,11.4426,11.4562,11.4359,11.4426,44700.0
2012-11-13 15:05:00,16.86,16.88,16.82,16.85,212000.0,11.4426,11.4562,11.4155,11.4359,212000.0
2012-11-13 15:10:00,16.85,16.89,16.83,16.86,337600.0,11.4359,11.463,11.4223,11.4426,337600.0
2012-11-13 15:15:00,16.86,16.87,16.83,16.86,557900.0,11.4426,11.4494,11.4223,11.4426,557900.0
2012-11-13 15:20:00,16.86,16.88,16.85,16.88,148100.0,11.4426,11.4562,11.4359,11.4562,148100.0
2012-11-13 15:25:00,16.88,16.89,16.86,16.88,96800.0,11.4562,11.463,11.4426,11.4562,96800.0
2012-11-13 15:30:00,16.88,16.91,16.88,16.88,211400.0,11.4562,11.4766,11.4562,11.4562,211400.0
2012-11-13 15:35:00,16.88,16.88,16.85,16.86,155400.0,11.4562,11.4562,11.4359,11.4426,155400.0
2012-11-13 15:40:00,16.86,16.86,16.84,16.85,132000.0,11.4426,11.4426,11.4291,11.4359,132000.0
2012-11-13 15:45:00,16.85,16.87,16.84,16.85,138300.0,11.4359,11.4494,11.4291,11.4359,138300.0
2012-11-13 15:50:00,16.85,16.88,16.83,16.85,259700.0,11.4359,11.4562,11.4223,11.4359,259700.0
2012-11-13 15:55:00,16.85,16.89,16.83,16.86,262000.0,11.4359,11.463,11.4223,11.4426,262000.0
2012-11-14 09:30:00,18.05,18.25,18.05,18.18,1365300.0,12.2503,12.386,12.2503,12.3385,1365300.0
2012-11-14 09:35:00,18.18,18.2,18.07,18.08,658700.0,12.3385,12.3521,12.2638,12.2706,658700.0
2012-11-14 09:40:00,18.07,18.13,18.01,18.03,565500.0,12.2638,12.3046,12.2231,12.2367,565500.0
2012-11-14 09:45:00,18.04,18.09,18.01,18.03,284100.0,12.2435,12.2774,12.2231,12.2367,284100.0
2012-11-14 09:50:00,18.03,18.05,17.99,18.01,864200.0,12.2367,12.2503,12.2096,12.2231,864200.0
2012-11-14 09:55:00,18.01,18.02,17.97,17.98,389500.0,12.2231,12.2299,12.196,12.2028,389500.0
2012-11-14 10:00:00,17.97,17.99,17.88,17.89,547800.0,12.196,12.2096,12.1349,12.1417,547800.0
2012-11-14 10:05:00,17.89,17.95,17.86,17.92,270400.0,12.1417,12.1824,12.1213,12.162,270400.0
2012-11-14 10:10:00,17.92,17.94,17.88,17.93,286300.0,12.162,12.1756,12.1349,12.1688,286300.0
2012-11-14 10:15:00,17.93,17.94,17.85,17.91,252800.0,12.1688,12.1756,12.1145,12.1553,252800.0
2012-11-14 10:20:00,17.91,17.92,17.85,17.92,233800.0,12.1553,12.162,12.1145,12.162,233800.0
2012-11-14 10:25:00,17.92,17.92,17.84,17.88,211000.0,12.162,12.162,12.1077,12.1349,211000.0
2012-11-14 10:30:00,17.87,17.93,17.87,17.9,188400.0,12.1281,12.1688,12.1281,12.1485,188400.0
2012-11-14 10:35:00,17.9,18.0,17.9,17.99,329100.0,12.1485,12.2163,12.1485,12.2096,329100.0
2012-11-14 10:40:00,17.99,18.0,17.94,18.0,284000.0,12.2096,12.2163,12.1756,12.2163,284000.0
2012-11-14 10:45:00,17.99,18.02,17.97,17.97,171900.0,12.2096,12.2299,12.196,12.196,171900.0
2012-11-14 10:50:00,17.97,17.97,17.92,17.94,183400.0,12.196,12.196,12.162,12.1756,183400.0
2012-11-14 10:55:00,17.94,17.96,17.94,17.96,82400.0,12.1756,12.1892,12.1756,12.1892,82400.0
2012-11-14 11:00:00,17.96,17.96,17.92,17.92,156500.0,12.1892,12.1892,12.162,12.162,156500.0
2012-11-14 11:05:00,17.91,17.97,17.88,17.97,139200.0,12.1553,12.196,12.1349,12.196,139200.0
2012-11-14 11:10:00,17.97,17.97,17.95,17.95,107500.0,12.196,12.196,12.1824,12.1824,107500.0
2012-11-14 11:15:00,17.95,17.95,17.92,17.92,61200.0,12.1824,12.1824,12.162,12.162,61200.0
2012-11-14 11:20:00,17.92,17.96,17.92,17.95,67900.0,12.162,12.1892,12.162,12.1824,67900.0
2012-11-14 11:25:00,17.95,18.0,17.95,17.96,106900.0,12.1824,12.2163,12.1824,12.1892,106900.0
2012-11-14 11:30:00,17.95,17.97,17.95,17.97,78400.0,12.1824,12.196,12.1824,12.196,78400.0
2012-11-14 11:35:00,17.97,17.97,17.91,17.92,171100.0,12.196,12.196,12.1553,12.162,171100.0
2012-11-14 11:40:00,17.93,17.95,17.92,17.94,34700.0,12.1688,12.1824,12.162,12.1756,34700.0
2012-11-14 11:45:00,17.95,17.95,17.93,17.95,38000.0,12.1824,12.1824,12.1688,12.1824,38000.0
2012-11-14 11:50:00,17.96,17.96,17.93,17.95,63400.0,12.1892,12.1892,12.1688,12.1824,63400.0
2012-11-14 11:55:00,17.94,17.96,17.92,17.94,96300.0,12.1756,12.1892,12.162,12.1756,96300.0
2012-11-14 12:00:00,17.94,17.94,17.93,17.93,109700.0,12.1756,12.1756,12.1688,12.1688,109700.0
2012-11-14 12:05:00,17.93,17.93,17.89,17.9,54300.0,12.1688,12.1688,12.1417,12.1485,54300.0
2012-11-14 12:10:00,17.9,17.91,17.85,17.89,85600.0,12.1485,12.1553,12.1145,12.1417,85600.0
2012-11-14 12:15:00,17.89,17.9,17.89,17.9,71200.0,12.1417,12.1485,12.1417,12.1485,71200.0
2012-11-14 12:20:00,17.89,17.89,17.85,17.87,42400.0,12.1417,12.1417,12.1145,12.1281,42400.0
2012-11-14 12:25:00,17.86,17.88,17.85,17.87,66200.0,12.1213,12.1349,12.1145,12.1281,66200.0
2012-11-14 12:30:00,17.87,17.89,17.86,17.87,35400.0,12.1281,12.1417,12.1213,12.1281,35400.0
2012-11-14 12:35:00,17.88,17.88,17.83,17.83,47300.0,12.1349,12.1349,12.101,12.101,47300.0
2012-11-14 12:40:00,17.84,17.84,17.81,17.83,91200.0,12.1077,12.1077,12.0874,12.101,91200.0
2012-11-14 12:45:00,17.83,17.83,17.82,17.82,32000.0,12.101,12.101,12.0942,12.0942,32000.0
2012-11-14 12:50:00,17.82,17.82,17.76,17.76,135600.0,12.0942,12.0942,12.0535,12.0535,135600.0
2012-11-14 12:55:00,17.76,17.76,17.68,17.68,267900.0,12.0535,12.0535,11.9992,11.9992,267900.0
2012-11-14 13:00:00,17.68,17.74,17.67,17.74,252800.0,11.9992,12.0399,11.9924,12.0399,252800.0
2012-11-14 13:05:00,17.74,17.77,17.73,17.73,53800.0,12.0399,12.0602,12.0331,12.0331,53800.0
2012-11-14 13:10:00,17.72,17.72,17.68,17.7,68100.0,12.0263,12.0263,11.9992,12.0127,68100.0
2012-11-14 13:15:00,17.7,17.77,17.7,17.77,87800.0,12.0127,12.0602,12.0127,12.0602,87800.0
2012-11-14 13:20:00,17.77,17.81,17.77,17.81,79400.0,12.0602,12.0874,12.0602,12.0874,79400.0
2012-11-14 13:25:00,17.82,17.84,17.81,17.81,48000.0,12.0942,12.1077,12.0874,12.0874,48000.0
2012-11-14 13:30:00,17.8,17.84,17.8,17.84,55400.0,12.0806,12.1077,12.0806,12.1077,55400.0
2012-11-14 13:35:00,17.83,17.9,17.83,17.85,118500.0,12.101,12.1485,12.101,12.1145,118500.0
2012-11-14 13:40:00,17.85,17.88,17.84,17.85,128200.0,12.1145,12.1349,12.1077,12.1145,128200.0
2012-11-14 13:45:00,17.85,17.87,17.83,17.87,33700.0,12.1145,12.1281,12.101,12.1281,33700.0
2012-11-14 13:50:00,17.88,17.88,17.85,17.85,52500.0,12.1349,12.1349,12.1145,12.1145,52500.0
2012-11-14 13:55:00,17.86,17.88,17.86,17.86,48200.0,12.1213,12.1349,12.1213,12.1213,48200.0
2012-11-14 14:00:00,17.87,17.88,17.86,17.86,50900.0,12.1281,12.1349,12.1213,12.1213,50900.0
2012-11-14 14:05:00,17.86,17.88,17.81,17.81,47800.0,12.1213,12.1349,12.0874,12.0874,47800.0
2012-11-14 14:10:00,17.8,17.8,17.74,17.75,96000.0,12.0806,12.0806,12.0399,12.0467,96000.0
2012-11-14 14:15:00,17.75,17.75,17.71,17.73,32700.0,12.0467,12.0467,12.0195,12.0331,32700.0
2012-11-14 14:20:00,17.73,17.78,17.73,17.78,47600.0,12.0331,12.067,12.0331,12.067,47600.0
2012-11-14 14:25:00,17.78,17.83,17.75,17.82,164000.0,12.067,12.101,12.0467,12.0942,164000.0
2012-11-14 14:30:00,17.81,17.81,17.75,17.75,25800.0,12.0874,12.0874,12.0467,12.0467,25800.0
2012-11-14 14:35:00,17.75,17.75,17.72,17.73,58300.0,12.0467,12.0467,12.0263,12.0331,58300.0
2012-11-14 14:40:00,17.73,17.74,17.7,17.73,33600.0,12.0331,12.0399,12.0127,12.0331,33600.0
2012-11-14 14:45:00,17.73,17.77,17.73,17.75,27500.0,12.0331,12.0602,12.0331,12.0467,27500.0
2012-11-14 14:50:00,17.75,17.79,17.75,17.77,45400.0,12.0467,12.0738,12.0467,12.0602,45400.0
2012-11-14 14:55:00,17.76,17.76,17.74,17.75,58800.0,12.0535,12.0535,12.0399,12.0467,58800.0
2012-11-14 15:00:00,17.75,17.75,17.72,17.72,56300.0,12.0467,12.0467,12.0263,12.0263,56300.0
2012-11-14 15:05:00,17.72,17.74,17.67,17.68,126600.0,12.0263,12.0399,11.9924,11.9992,126600.0
2012-11-14 15:10:00,17.68,17.68,17.65,17.65,52800.0,11.9992,11.9992,11.9788,11.9788,52800.0
2012-11-14 15:15:00,17.66,17.67,17.65,17.66,71600.0,11.9856,11.9924,11.9788,11.9856,71600.0
2012-11-14 15:20:00,17.66,17.67,17.65,17.67,36900.0,11.9856,11.9924,11.9788,11.9924,36900.0
2012-11-14 15:25:00,17.68,17.73,17.68,17.71,64500.0,11.9992,12.0331,11.9992,12.0195,64500.0
2012-11-14 15:30:00,17.7,17.71,17.67,17.68,63400.0,12.0127,12.0195,11.9924,11.9992,63400.0
2012-11-14 15:35:00,17.68,17.73,17.68,17.69,91500.0,11.9992,12.0331,11.9992,12.0059,91500.0
2012-11-14 15:40:00,17.69,17.69,17.66,17.66,84900.0,12.0059,12.0059,11.9856,11.9856,84900.0
2012-11-14 15:45:00,17.66,17.68,17.65,17.67,206500.0,11.9856,11.9992,11.9788,11.9924,206500.0
2012-11-14 15:50:00,17.67,17.67,17.63,17.63,166200.0,11.9924,11.9924,11.9652,11.9652,166200.0
2012-11-14 15:55:00,17.63,17.67,17.62,17.66,276300.0,11.9652,11.9924,11.9584,11.9856,276300.0
2012-11-15 09:30:00,17.75,17.85,17.74,17.8,158600.0,12.0467,12.1145,12.0399,12.0806,158600.0
2012-11-15 09:35:00,17.79,17.88,17.78,17.87,77800.0,12.0738,12.1349,12.067,12.1281,77800.0
2012-11-15 09:40:00,17.87,17.88,17.8,17.8,116200.0,12.1281,12.1349,12.0806,12.0806,116200.0
2012-11-15 09:45:00,17.81,17.82,17.8,17.81,97100.0,12.0874,12.0942,12.0806,12.0874,97100.0
2012-11-15 09:50:00,17.81,17.82,17.8,17.82,46100.0,12.0874,12.0942,12.0806,12.0942,46100.0
2012-11-15 09:55:00,17.82,17.87,17.82,17.85,85300.0,12.0942,12.1281,12.0942,12.1145,85300.0
2012-11-15 10:00:00,17.85,17.87,17.82,17.87,117300.0,12.1145,12.1281,12.0942,12.1281,117300.0
2012-11-15 10:05:00,17.86,17.9,17.84,17.89,105800.0,12.1213,12.1485,12.1077,12.1417,105800.0
2012-11-15 10:10:00,17.89,17.9,17.88,17.9,75800.0,12.1417,12.1485,12.1349,12.1485,75800.0
2012-11-15 10:15:00,17.9,17.93,17.9,17.9,68000.0,12.1485,12.1688,12.1485,12.1485,68000.0
2012-11-15 10:20:00,17.9,17.9,17.85,17.87,73000.0,12.1485,12.1485,12.1145,12.1281,73000.0
2012-11-15 10:25:00,17.86,17.86,17.83,17.84,64400.0,12.1213,12.1213,12.101,12.1077,64400.0
2012-11-15 10:30:00,17.83,17.86,17.83,17.86,66700.0,12.101,12.1213,12.101,12.1213,66700.0
2012-11-15 10:35:00,17.86,17.88,17.85,17.86,128900.0,12.1213,12.1349,12.1145,12.1213,128900.0
2012-11-15 10:40:00,17.86,17.87,17.85,17.85,39500.0,12.1213,12.1281,12.1145,12.1145,39500.0
2012-11-15 10:45:00,17.85,17.87,17.85,17.86,42200.0,12.1145,12.1281,12.1145,12.1213,42200.0
2012-11-15 10:50:00,17.85,17.91,17.85,17.89,133700.0,12.1145,12.1553,12.1145,12.1417,133700.0
2012-11-15 10:55:00,17.88,17.88,17.85,17.87,77500.0,12.1349,12.1349,12.1145,12.1281,77500.0
2012-11-15 11:00:00,17.87,17.91,17.86,17.91,92500.0,12.1281,12.1553,12.1213,12.1553,92500.0
2012-11-15 11:05:00,17.91,17.92,17.88,17.91,107900.0,12.1553,12.162,12.1349,12.1553,107900.0
2012-11-15 11:10:00,17.91,17.91,17.87,17.87,11900.0,12.1553,12.1553,12.1281,12.1281,11900.0
2012-11-15 11:15:00,17.87,17.88,17.85,17.85,71400.0,12.1281,12.1349,12.1145,12.1145,71400.0
2012-11-15 11:20:00,17.86,17.92,17.86,17.92,83600.0,12.1213,12.162,12.1213,12.162,83600.0
2012-11-15 11:25:00,17.92,17.92,17.9,17.9,52100.0,12.162,12.162,12.1485,12.1485,52100.0
2012-11-15 11:30:00,17.9,17.95,17.89,17.94,140700.0,12.1485,12.1824,12.1417,12.1756,140700.0
2012-11-15 11:35:00,17.94,17.96,17.93,17.95,49200.0,12.1756,12.1892,12.1688,12.1824,49200.0
2012-11-15 11:40:00,17.95,17.95,17.92,17.92,54700.0,12.1824,12.1824,12.162,12.162,54700.0
2012-11-15 11:45:00,17.92,17.92,17.9,17.91,81000.0,12.162,12.162,12.1485,12.1553,81000.0
2012-11-15 11:50:00,17.92,17.94,17.92,17.94,63200.0,12.162,12.1756,12.162,12.1756,63200.0
2012-11-15 11:55:00,17.94,17.96,17.93,17.95,41400.0,12.1756,12.1892,12.1688,12.1824,41400.0
2012-11-15 12:00:00,17.95,17.99,17.94,17.99,293600.0,12.1824,12.2096,12.1756,12.2096,293600.0
2012-11-15 12:05:00,17.99,18.0,17.97,17.97,61100.0,12.2096,12.2163,12.196,12.196,61100.0
2012-11-15 12:10:00,17.97,17.99,17.97,17.99,78400.0,12.196,12.2096,12.196,12.2096,78400.0
2012-11-15 12:15:00,17.99,17.99,17.97,17.99,93400.0,12.2096,12.2096,12.196,12.2096,93400.0
2012-11-15 12:20:00,17.99,18.02,17.99,18.01,132300.0,12.2096,12.2299,12.2096,12.2231,132300.0
2012-11-15 12:25:00,18.0,18.01,17.99,18.0,49400.0,12.2163,12.2231,12.2096,12.2163,49400.0
2012-11-15 12:30:00,18.0,18.02,18.0,18.02,46300.0,12.2163,12.2299,12.2163,12.2299,46300.0
2012-11-15 12:35:00,18.02,18.04,18.02,18.03,26400.0,12.2299,12.2435,12.2299,12.2367,26400.0
2012-11-15 12:40:00,18.04,18.05,18.0,18.0,58800.0,12.2435,12.2503,12.2163,12.2163,58800.0
2012-11-15 12:45:00,18.0,18.03,18.0,18.03,55900.0,12.2163,12.2367,12.2163,12.2367,55900.0
2012-11-15 12:50:00,18.02,18.02,18.0,18.0,29800.0,12.2299,12.2299,12.2163,12.2163,29800.0
2012-11-15 12:55:00,18.0,18.02,18.0,18.0,111600.0,12.2163,12.2299,12.2163,12.2163,111600.0
2012-11-15 13:00:00,18.01,18.04,18.01,18.01,230100.0,12.2231,12.2435,12.2231,12.2231,230100.0
2012-11-15 13:05:00,18.01,18.02,18.0,18.01,64800.0,12.2231,12.2299,12.2163,12.2231,64800.0
2012-11-15 13:10:00,18.01,18.03,18.0,18.03,60900.0,12.2231,12.2367,12.2163,12.2367,60900.0
2012-11-15 13:15:00,18.03,18.05,18.03,18.05,37300.0,12.2367,12.2503,12.2367,12.2503,37300.0
2012-11-15 13:20:00,18.04,18.04,18.03,18.03,56400.0,12.2435,12.2435,12.2367,12.2367,56400.0
2012-11-15 13:25:00,18.03,18.04,18.0,18.02,51000.0,12.2367,12.2435,12.2163,12.2299,51000.0
2012-11-15 13:30:00,18.02,18.02,18.0,18.0,52100.0,12.2299,12.2299,12.2163,12.2163,52100.0
2012-11-15 13:35:00,18.0,18.0,18.0,18.0,48600.0,12.2163,12.2163,12.2163,12.2163,48600.0
2012-11-15 13:40:00,18.0,18.01,18.0,18.0,53500.0,12.2163,12.2231,12.2163,12.2163,53500.0
2012-11-15 13:45:00,18.0,18.0,18.0,18.0,40700.0,12.2163,12.2163,12.2163,12.2163,40700.0
2012-11-15 13:50:00,18.0,18.02,18.0,18.0,58100.0,12.2163,12.2299,12.2163,12.2163,58100.0
2012-11-15 13:55:00,18.0,18.0,18.0,18.0,9400.0,12.2163,12.2163,12.2163,12.2163,9400.0
2012-11-15 14:00:00,18.0,18.0,17.99,17.99,82100.0,12.2163,12.2163,12.2096,12.2096,82100.0
2012-11-15 14:05:00,17.98,18.0,17.95,18.0,367600.0,12.2028,12.2163,12.1824,12.2163,367600.0
2012-11-15 14:10:00,18.0,18.03,18.0,18.03,56700.0,12.2163,12.2367,12.2163,12.2367,56700.0
2012-11-15 14:15:00,18.02,18.05,18.02,18.05,60700.0,12.2299,12.2503,12.2299,12.2503,60700.0
2012-11-15 14:20:00,18.05,18.07,18.05,18.07,59000.0,12.2503,12.2638,12.2503,12.2638,59000.0
2012-11-15 14:25:00,18.07,18.08,18.04,18.04,67100.0,12.2638,12.2706,12.2435,12.2435,67100.0
2012-11-15 14:30:00,18.05,18.05,18.0,18.0,31700.0,12.2503,12.2503,12.2163,12.2163,31700.0
2012-11-15 14:35:00,18.0,18.0,17.97,17.98,29800.0,12.2163,12.2163,12.196,12.2028,29800.0
2012-11-15 14:40:00,17.98,18.0,17.97,17.99,86000.0,12.2028,12.2163,12.196,12.2096,86000.0
2012-11-15 14:45:00,17.99,18.01,17.99,18.0,38200.0,12.2096,12.2231,12.2096,12.2163,38200.0
2012-11-15 14:50:00,18.01,18.01,17.97,17.97,51400.0,12.2231,12.2231,12.196,12.196,51400.0
2012-11-15 14:55:00,17.97,17.98,17.93,17.93,50000.0,12.196,12.2028,12.1688,12.1688,50000.0
2012-11-15 15:00:00,17.93,17.93,17.9,17.92,71700.0,12.1688,12.1688,12.1485,12.162,71700.0
2012-11-15 15:05:00,17.92,17.93,17.9,17.93,77100.0,12.162,12.1688,12.1485,12.1688,77100.0
2012-11-15 15:10:00,17.93,17.97,17.93,17.94,153600.0,12.1688,12.196,12.1688,12.1756,153600.0
2012-11-15 15:15:00,17.95,18.0,17.95,17.97,158200.0,12.1824,12.2163,12.1824,12.196,158200.0
2012-11-15 15:20:00,17.97,17.97,17.95,17.95,54100.0,12.196,12.196,12.1824,12.1824,54100.0
2012-11-15 15:25:00,17.95,17.97,17.93,17.93,54700.0,12.1824,12.196,12.1688,12.1688,54700.0
2012-11-15 15:30:00,17.93,17.94,17.9,17.9,72200.0,12.1688,12.1756,12.1485,12.1485,72200.0
2012-11-15 15:35:00,17.9,17.92,17.86,17.92,131000.0,12.1485,12.162,12.1213,12.162,131000.0
2012-11-15 15:40:00,17.91,17.95,17.91,17.93,38400.0,12.1553,12.1824,12.1553,12.1688,38400.0
2012-11-15 15:45:00,17.94,17.97,17.92,17.95,205100.0,12.1756,12.196,12.162,12.1824,205100.0
2012-11-15 15:50:00,17.95,17.95,17.92,17.95,200000.0,12.1824,12.1824,12.162,12.1824,200000.0
2012-11-15 15:55:00,17.95,17.98,17.94,17.94,139600.0,12.1824,12.2028,12.1756,12.1756,139600.0
2012-11-16 09:30:00,17.95,17.98,17.82,17.86,203100.0,12.1824,12.2028,12.0942,12.1213,203100.0
2012-11-16 09:35:00,17.87,17.97,17.87,17.97,86500.0,12.1281,12.196,12.1281,12.196,86500.0
2012-11-16 09:40:00,17.97,18.0,17.95,17.98,92400.0,12.196,12.2163,12.1824,12.2028,92400.0
2012-11-16 09:45:00,17.98,18.0,17.97,18.0,53200.0,12.2028,12.2163,12.196,12.2163,53200.0
2012-11-16 09:50:00,18.0,18.03,17.99,18.0,80300.0,12.2163,12.2367,12.2096,12.2163,80300.0
2012-11-16 09:55:00,18.0,18.02,17.97,18.01,76300.0,12.2163,12.2299,12.196,12.2231,76300.0
2012-11-16 10:00:00,18.0,18.01,17.9,17.93,66300.0,12.2163,12.2231,12.1485,12.1688,66300.0
2012-11-16 10:05:00,17.93,17.97,17.92,17.95,80100.0,12.1688,12.196,12.162,12.1824,80100.0
2012-11-16 10:10:00,17.95,17.97,17.94,17.96,123300.0,12.1824,12.196,12.1756,12.1892,123300.0
2012-11-16 10:15:00,17.96,17.96,17.91,17.93,102800.0,12.1892,12.1892,12.1553,12.1688,102800.0
2012-11-16 10:20:00,17.92,17.93,17.88,17.92,83900.0,12.162,12.1688,12.1349,12.162,83900.0
2012-11-16 10:25:00,17.92,17.97,17.92,17.94,86000.0,12.162,12.196,12.162,12.1756,86000.0
2012-11-16 10:30:00,17.94,17.96,17.94,17.96,58000.0,12.1756,12.1892,12.1756,12.1892,58000.0
2012-11-16 10:35:00,17.96,18.01,17.95,17.99,60900.0,12.1892,12.2231,12.1824,12.2096,60900.0
2012-11-16 10:40:00,18.0,18.01,17.98,18.01,127100.0,12.2163,12.2231,12.2028,12.2231,127100.0
2012-11-16 10:45:00,18.0,18.01,17.99,18.01,88200.0,12.2163,12.2231,12.2096,12.2231,88200.0
2012-11-16 10:50:00,18.0,18.01,17.97,18.0,51400.0,12.2163,12.2231,12.196,12.2163,51400.0
2012-11-16 10:55:00,18.0,18.0,17.99,17.99,45300.0,12.2163,12.2163,12.2096,12.2096,45300.0
2012-11-16 11:00:00,17.98,17.98,17.96,17.98,50100.0,12.2028,12.2028,12.1892,12.2028,50100.0
2012-11-16 11:05:00,17.98,17.99,17.94,17.95,69000.0,12.2028,12.2096,12.1756,12.1824,69000.0
2012-11-16 11:10:00,17.94,17.95,17.91,17.92,93600.0,12.1756,12.1824,12.1553,12.162,93600.0
2012-11-16 11:15:00,17.92,17.92,17.87,17.88,27700.0,12.162,12.162,12.1281,12.1349,27700.0
2012-11-16 11:20:00,17.88,17.89,17.85,17.88,52000.0,12.1349,12.1417,12.1145,12.1349,52000.0
2012-11-16 11:25:00,17.88,17.88,17.81,17.81,105600.0,12.1349,12.1349,12.0874,12.0874,105600.0
2012-11-16 11:30:00,17.8,17.87,17.8,17.87,60100.0,12.0806,12.1281,12.0806,12.1281,60100.0
2012-11-16 11:35:00,17.88,17.91,17.88,17.91,75200.0,12.1349,12.1553,12.1349,12.1553,75200.0
2012-11-16 11:40:00,17.91,18.01,17.9,17.98,127700.0,12.1553,12.2231,12.1485,12.2028,127700.0
2012-11-16 11:45:00,17.98,18.01,17.96,18.0,125900.0,12.2028,12.2231,12.1892,12.2163,125900.0
2012-11-16 11:50:00,18.0,18.01,17.96,17.96,115900.0,12.2163,12.2231,12.1892,12.1892,115900.0
2012-11-16 11:55:00,17.96,17.99,17.95,17.97,63200.0,12.1892,12.2096,12.1824,12.196,63200.0
2012-11-16 12:00:00,17.97,18.0,17.97,17.99,75600.0,12.196,12.2163,12.196,12.2096,75600.0
2012-11-16 12:05:00,17.99,17.99,17.97,17.99,68400.0,12.2096,12.2096,12.196,12.2096,68400.0
2012-11-16 12:10:00,17.99,18.0,17.97,17.98,102200.0,12.2096,12.2163,12.196,12.2028,102200.0
2012-11-16 12:15:00,17.98,17.99,17.96,17.99,44100.0,12.2028,12.2096,12.1892,12.2096,44100.0
2012-11-16 12:20:00,17.99,17.99,17.98,17.99,31200.0,12.2096,12.2096,12.2028,12.2096,31200.0
2012-11-16 12:25:00,17.99,18.01,17.99,18.0,43900.0,12.2096,12.2231,12.2096,12.2163,43900.0
2012-11-16 12:30:00,18.0,18.02,18.0,18.02,52600.0,12.2163,12.2299,12.2163,12.2299,52600.0
2012-11-16 12:35:00,18.02,18.02,18.0,18.0,19500.0,12.2299,12.2299,12.2163,12.2163,19500.0
2012-11-16 12:40:00,18.0,18.01,17.99,17.99,126800.0,12.2163,12.2231,12.2096,12.2096,126800.0
2012-11-16 12:45:00,17.99,18.0,17.99,17.99,27600.0,12.2096,12.2163,12.2096,12.2096,27600.0
2012-11-16 12:50:00,18.0,18.0,17.98,18.0,27100.0,12.2163,12.2163,12.2028,12.2163,27100.0
2012-11-16 12:55:00,18.0,18.01,17.99,17.99,28100.0,12.2163,12.2231,12.2096,12.2096,28100.0
2012-11-16 13:00:00,17.98,18.0,17.98,17.99,25800.0,12.2028,12.2163,12.2028,12.2096,25800.0
2012-11-16 13:05:00,18.0,18.02,18.0,18.02,73600.0,12.2163,12.2299,12.2163,12.2299,73600.0
2012-11-16 13:10:00,18.02,18.05,18.01,18.02,61500.0,12.2299,12.2503,12.2231,12.2299,61500.0
2012-11-16 13:15:00,18.02,18.02,18.01,18.01,30500.0,12.2299,12.2299,12.2231,12.2231,30500.0
2012-11-16 13:20:00,18.0,18.0,17.98,17.99,23500.0,12.2163,12.2163,12.2028,12.2096,23500.0
2012-11-16 13:25:00,17.99,17.99,17.96,17.97,31400.0,12.2096,12.2096,12.1892,12.196,31400.0
2012-11-16 13:30:00,17.97,17.97,17.95,17.95,45200.0,12.196,12.196,12.1824,12.1824,45200.0
2012-11-16 13:35:00,17.94,17.94,17.93,17.93,34500.0,12.1756,12.1756,12.1688,12.1688,34500.0
2012-11-16 13:40:00,17.93,17.95,17.92,17.95,28200.0,12.1688,12.1824,12.162,12.1824,28200.0
2012-11-16 13:45:00,17.94,17.94,17.92,17.92,47000.0,12.1756,12.1756,12.162,12.162,47000.0
2012-11-16 13:50:00,17.92,17.95,17.92,17.95,29000.0,12.162,12.1824,12.162,12.1824,29000.0
2012-11-16 13:55:00,17.95,17.96,17.95,17.96,9800.0,12.1824,12.1892,12.1824,12.1892,9800.0
2012-11-16 14:00:00,17.95,17.95,17.92,17.92,24200.0,12.1824,12.1824,12.162,12.162,24200.0
2012-11-16 14:05:00,17.92,17.93,17.91,17.91,31600.0,12.162,12.1688,12.1553,12.1553,31600.0
2012-11-16 14:10:00,17.91,17.91,17.89,17.9,32000.0,12.1553,12.1553,12.1417,12.1485,32000.0
2012-11-16 14:15:00,17.9,17.91,17.88,17.9,20100.0,12.1485,12.1553,12.1349,12.1485,20100.0
2012-11-16 14:20:00,17.9,17.91,17.87,17.87,21600.0,12.1485,12.1553,12.1281,12.1281,21600.0
2012-11-16 14:25:00,17.87,17.88,17.87,17.88,23100.0,12.1281,12.1349,12.1281,12.1349,23100.0
2012-11-16 14:30:00,17.89,17.89,17.84,17.85,51000.0,12.1417,12.1417,12.1077,12.1145,51000.0
2012-11-16 14:35:00,17.85,17.88,17.85,17.88,80000.0,12.1145,12.1349,12.1145,12.1349,80000.0
2012-11-16 14:40:00,17.89,17.92,17.89,17.89,59100.0,12.1417,12.162,12.1417,12.1417,59100.0
2012-11-16 14:45:00,17.89,17.93,17.89,17.92,43800.0,12.1417,12.1688,12.1417,12.162,43800.0
2012-11-16 14:50:00,17.91,17.93,17.91,17.93,19800.0,12.1553,12.1688,12.1553,12.1688,19800.0
2012-11-16 14:55:00,17.92,17.95,17.9,17.92,42700.0,12.162,12.1824,12.1485,12.162,42700.0
2012-11-16 15:00:00,17.93,17.93,17.89,17.89,44700.0,12.1688,12.1688,12.1417,12.1417,44700.0
2012-11-16 15:05:00,17.9,17.92,17.9,17.92,24100.0,12.1485,12.162,12.1485,12.162,24100.0
2012-11-16 15:10:00,17.92,17.92,17.9,17.92,51500.0,12.162,12.162,12.1485,12.162,51500.0
2012-11-16 15:15:00,17.93,17.95,17.93,17.94,224800.0,12.1688,12.1824,12.1688,12.1756,224800.0
2012-11-16 15:20:00,17.93,17.97,17.93,17.97,50500.0,12.1688,12.196,12.1688,12.196,50500.0
2012-11-16 15:25:00,17.97,17.99,17.94,17.98,133200.0,12.196,12.2096,12.1756,12.2028,133200.0
2012-11-16 15:30:00,17.99,18.01,17.99,18.0,89100.0,12.2096,12.2231,12.2096,12.2163,89100.0
2012-11-16 15:35:00,18.0,18.01,17.98,18.0,188100.0,12.2163,12.2231,12.2028,12.2163,188100.0
2012-11-16 15:40:00,17.99,18.03,17.99,18.03,226200.0,12.2096,12.2367,12.2096,12.2367,226200.0
2012-11-16 15:45:00,18.02,18.03,17.97,17.97,449900.0,12.2299,12.2367,12.196,12.196,449900.0
2012-11-16 15:50:00,17.98,18.0,17.97,17.98,164200.0,12.2028,12.2163,12.196,12.2028,164200.0
2012-11-16 15:55:00,17.99,18.02,17.98,17.99,235100.0,12.2096,12.2299,12.2028,12.2096,235100.0
2012-11-19 09:30:00,18.23,18.24,18.11,18.14,380500.0,12.3724,12.3792,12.291,12.3114,380500.0
2012-11-19 09:35:00,18.14,18.2,18.14,18.2,80400.0,12.3114,12.3521,12.3114,12.3521,80400.0
2012-11-19 09:40:00,18.21,18.23,18.19,18.19,52400.0,12.3589,12.3724,12.3453,12.3453,52400.0
2012-11-19 09:45:00,18.19,18.23,18.18,18.2,132000.0,12.3453,12.3724,12.3385,12.3521,132000.0
2012-11-19 09:50:00,18.21,18.21,18.18,18.18,28700.0,12.3589,12.3589,12.3385,12.3385,28700.0
2012-11-19 09:55:00,18.19,18.19,18.18,18.19,63300.0,12.3453,12.3453,12.3385,12.3453,63300.0
2012-11-19 10:00:00,18.19,18.22,18.15,18.17,87600.0,12.3453,12.3656,12.3181,12.3317,87600.0
2012-11-19 10:05:00,18.18,18.22,18.16,18.16,125200.0,12.3385,12.3656,12.3249,12.3249,125200.0
2012-11-19 10:10:00,18.16,18.16,18.1,18.13,65700.0,12.3249,12.3249,12.2842,12.3046,65700.0
2012-11-19 10:15:00,18.13,18.18,18.13,18.17,46600.0,12.3046,12.3385,12.3046,12.3317,46600.0
2012-11-19 10:20:00,18.16,18.17,18.13,18.15,52700.0,12.3249,12.3317,12.3046,12.3181,52700.0
2012-11-19 10:25:00,18.15,18.18,18.15,18.17,81800.0,12.3181,12.3385,12.3181,12.3317,81800.0
2012-11-19 10:30:00,18.17,18.18,18.16,18.18,45900.0,12.3317,12.3385,12.3249,12.3385,45900.0
2012-11-19 10:35:00,18.18,18.19,18.16,18.17,45600.0,12.3385,12.3453,12.3249,12.3317,45600.0
2012-11-19 10:40:00,18.17,18.19,18.17,18.19,60100.0,12.3317,12.3453,12.3317,12.3453,60100.0
2012-11-19 10:45:00,18.18,18.19,18.18,18.18,42800.0,12.3385,12.3453,12.3385,12.3385,42800.0
2012-11-19 10:50:00,18.19,18.19,18.18,18.18,25600.0,12.3453,12.3453,12.3385,12.3385,25600.0
2012-11-19 10:55:00,18.18,18.18,18.17,18.17,34700.0,12.3385,12.3385,12.3317,12.3317,34700.0
2012-11-19 11:00:00,18.18,18.19,18.17,18.17,86400.0,12.3385,12.3453,12.3317,12.3317,86400.0
2012-11-19 11:05:00,18.18,18.18,18.17,18.18,30900.0,12.3385,12.3385,12.3317,12.3385,30900.0
2012-11-19 11:10:00,18.18,18.19,18.17,18.18,39400.0,12.3385,12.3453,12.3317,12.3385,39400.0
2012-11-19 11:15:00,18.19,18.19,18.18,18.18,54400.0,12.3453,12.3453,12.3385,12.3385,54400.0
2012-11-19 11:20:00,18.19,18.19,18.18,18.19,49400.0,12.3453,12.3453,12.3385,12.3453,49400.0
2012-11-19 11:25:00,18.18,18.18,18.18,18.18,3700.0,12.3385,12.3385,12.3385,12.3385,3700.0
2012-11-19 11:30:00,18.18,18.19,18.18,18.19,56700.0,12.3385,12.3453,12.3385,12.3453,56700.0
2012-11-19 11:35:00,18.19,18.2,18.18,18.19,34700.0,12.3453,12.3521,12.3385,12.3453,34700.0
2012-11-19 11:40:00,18.19,18.2,18.18,18.2,37900.0,12.3453,12.3521,12.3385,12.3521,37900.0
2012-11-19 11:45:00,18.2,18.22,18.2,18.22,26700.0,12.3521,12.3656,12.3521,12.3656,26700.0
2012-11-19 11:50:00,18.22,18.22,18.21,18.21,15100.0,12.3656,12.3656,12.3589,12.3589,15100.0
2012-11-19 11:55:00,18.22,18.24,18.22,18.24,48600.0,12.3656,12.3792,12.3656,12.3792,48600.0
2012-11-19 12:00:00,18.24,18.25,18.24,18.24,19300.0,12.3792,12.386,12.3792,12.3792,19300.0
2012-11-19 12:05:00,18.24,18.25,18.23,18.25,24900.0,12.3792,12.386,12.3724,12.386,24900.0
2012-11-19 12:10:00,18.25,18.25,18.25,18.25,3200.0,12.386,12.386,12.386,12.386,3200.0
2012-11-19 12:15:00,18.25,18.26,18.25,18.25,45100.0,12.386,12.3928,12.386,12.386,45100.0
2012-11-19 12:20:00,18.25,18.27,18.25,18.27,53000.0,12.386,12.3996,12.386,12.3996,53000.0
2012-11-19 12:25:00,18.27,18.27,18.25,18.25,12700.0,12.3996,12.3996,12.386,12.386,12700.0
2012-11-19 12:30:00,18.25,18.26,18.25,18.26,21900.0,12.386,12.3928,12.386,12.3928,21900.0
2012-11-19 12:35:00,18.26,18.26,18.26,18.26,1900.0,12.3928,12.3928,12.3928,12.3928,1900.0
2012-11-19 12:40:00,18.26,18.27,18.26,18.27,5700.0,12.3928,12.3996,12.3928,12.3996,5700.0
2012-11-19 12:45:00,18.26,18.26,18.25,18.25,43300.0,12.3928,12.3928,12.386,12.386,43300.0
2012-11-19 12:50:00,18.25,18.25,18.23,18.24,17600.0,12.386,12.386,12.3724,12.3792,17600.0
2012-11-19 12:55:00,18.24,18.27,18.24,18.27,58600.0,12.3792,12.3996,12.3792,12.3996,58600.0
2012-11-19 13:00:00,18.27,18.32,18.26,18.31,62600.0,12.3996,12.4335,12.3928,12.4267,62600.0
2012-11-19 13:05:00,18.31,18.33,18.3,18.3,23800.0,12.4267,12.4403,12.4199,12.4199,23800.0
2012-11-19 13:10:00,18.3,18.3,18.25,18.25,55100.0,12.4199,12.4199,12.386,12.386,55100.0
2012-11-19 13:15:00,18.25,18.26,18.25,18.25,24200.0,12.386,12.3928,12.386,12.386,24200.0
2012-11-19 13:20:00,18.25,18.25,18.24,18.24,17500.0,12.386,12.386,12.3792,12.3792,17500.0
2012-11-19 13:25:00,18.24,18.24,18.22,18.22,52000.0,12.3792,12.3792,12.3656,12.3656,52000.0
2012-11-19 13:30:00,18.23,18.24,18.21,18.21,53300.0,12.3724,12.3792,12.3589,12.3589,53300.0
2012-11-19 13:35:00,18.22,18.22,18.2,18.2,21600.0,12.3656,12.3656,12.3521,12.3521,21600.0
2012-11-19 13:40:00,18.2,18.2,18.19,18.2,17900.0,12.3521,12.3521,12.3453,12.3521,17900.0
2012-11-19 13:45:00,18.2,18.2,18.18,18.2,26200.0,12.3521,12.3521,12.3385,12.3521,26200.0
2012-11-19 13:50:00,18.21,18.22,18.21,18.22,8900.0,12.3589,12.3656,12.3589,12.3656,8900.0
2012-11-19 13:55:00,18.22,18.25,18.22,18.25,47300.0,12.3656,12.386,12.3656,12.386,47300.0
2012-11-19 14:00:00,18.24,18.25,18.24,18.25,56800.0,12.3792,12.386,12.3792,12.386,56800.0
2012-11-19 14:05:00,18.25,18.27,18.25,18.27,29600.0,12.386,12.3996,12.386,12.3996,29600.0
2012-11-19 14:10:00,18.27,18.29,18.27,18.27,84600.0,12.3996,12.4132,12.3996,12.3996,84600.0
2012-11-19 14:15:00,18.27,18.27,18.26,18.27,20000.0,12.3996,12.3996,12.3928,12.3996,20000.0
2012-11-19 14:20:00,18.26,18.27,18.26,18.27,77400.0,12.3928,12.3996,12.3928,12.3996,77400.0
2012-11-19 14:25:00,18.27,18.27,18.26,18.27,15600.0,12.3996,12.3996,12.3928,12.3996,15600.0
2012-11-19 14:30:00,18.27,18.28,18.27,18.28,54600.0,12.3996,12.4064,12.3996,12.4064,54600.0
2012-11-19 14:35:00,18.27,18.27,18.25,18.27,35800.0,12.3996,12.3996,12.386,12.3996,35800.0
2012-11-19 14:40:00,18.27,18.3,18.27,18.29,11800.0,12.3996,12.4199,12.3996,12.4132,11800.0
2012-11-19 14:45:00,18.28,18.32,18.28,18.31,28000.0,12.4064,12.4335,12.4064,12.4267,28000.0
2012-11-19 14:50:00,18.32,18.33,18.31,18.32,45400.0,12.4335,12.4403,12.4267,12.4335,45400.0
2012-11-19 14:55:00,18.31,18.33,18.31,18.33,22800.0,12.4267,12.4403,12.4267,12.4403,22800.0
2012-11-19 15:00:00,18.32,18.32,18.3,18.32,134100.0,12.4335,12.4335,12.4199,12.4335,134100.0
2012-11-19 15:05:00,18.32,18.32,18.29,18.32,90500.0,12.4335,12.4335,12.4132,12.4335,90500.0
2012-11-19 15:10:00,18.33,18.33,18.32,18.32,67000.0,12.4403,12.4403,12.4335,12.4335,67000.0
2012-11-19 15:15:00,18.31,18.32,18.31,18.31,15400.0,12.4267,12.4335,12.4267,12.4267,15400.0
2012-11-19 15:20:00,18.31,18.32,18.31,18.32,9700.0,12.4267,12.4335,12.4267,12.4335,9700.0
2012-11-19 15:25:00,18.32,18.32,18.3,18.3,7800.0,12.4335,12.4335,12.4199,12.4199,7800.0
2012-11-19 15:30:00,18.3,18.33,18.3,18.33,47600.0,12.4199,12.4403,12.4199,12.4403,47600.0
2012-11-19 15:35:00,18.33,18.33,18.31,18.31,29200.0,12.4403,12.4403,12.4267,12.4267,29200.0
2012-11-19 15:40:00,18.32,18.32,18.3,18.3,42400.0,12.4335,12.4335,12.4199,12.4199,42400.0
2012-11-19 15:45:00,18.3,18.31,18.29,18.29,38500.0,12.4199,12.4267,12.4132,12.4132,38500.0
2012-11-19 15:50:00,18.29,18.34,18.29,18.33,201600.0,12.4132,12.4471,12.4132,12.4403,201600.0
2012-11-19 15:55:00,18.33,18.34,18.28,18.32,189600.0,12.4403,12.4471,12.4064,12.4335,189600.0
2012-11-20 09:30:00,18.25,18.25,18.11,18.24,86800.0,12.386,12.386,12.291,12.3792,86800.0
2012-11-20 09:35:00,18.23,18.25,18.2,18.22,64100.0,12.3724,12.386,12.3521,12.3656,64100.0
2012-11-20 09:40:00,18.23,18.23,18.13,18.13,73000.0,12.3724,12.3724,12.3046,12.3046,73000.0
2012-11-20 09:45:00,18.13,18.17,18.13,18.17,64700.0,12.3046,12.3317,12.3046,12.3317,64700.0
2012-11-20 09:50:00,18.16,18.16,18.11,18.11,50400.0,12.3249,12.3249,12.291,12.291,50400.0
2012-11-20 09:55:00,18.11,18.11,18.07,18.09,52300.0,12.291,12.291,12.2638,12.2774,52300.0
2012-11-20 10:00:00,18.1,18.14,18.09,18.13,93100.0,12.2842,12.3114,12.2774,12.3046,93100.0
2012-11-20 10:05:00,18.13,18.13,18.11,18.12,77100.0,12.3046,12.3046,12.291,12.2978,77100.0
2012-11-20 10:10:00,18.12,18.17,18.11,18.17,37200.0,12.2978,12.3317,12.291,12.3317,37200.0
2012-11-20 10:15:00,18.17,18.19,18.17,18.18,32800.0,12.3317,12.3453,12.3317,12.3385,32800.0
2012-11-20 10:20:00,18.18,18.2,18.17,18.19,56500.0,12.3385,12.3521,12.3317,12.3453,56500.0
2012-11-20 10:25:00,18.19,18.19,18.17,18.17,23400.0,12.3453,12.3453,12.3317,12.3317,23400.0
2012-11-20 10:30:00,18.17,18.22,18.17,18.22,25000.0,12.3317,12.3656,12.3317,12.3656,25000.0
2012-11-20 10:35:00,18.22,18.24,18.22,18.24,20500.0,12.3656,12.3792,12.3656,12.3792,20500.0
2012-11-20 10:40:00,18.24,18.25,18.2,18.2,60500.0,12.3792,12.386,12.3521,12.3521,60500.0
2012-11-20 10:45:00,18.19,18.22,18.19,18.22,66200.0,12.3453,12.3656,12.3453,12.3656,66200.0
2012-11-20 10:50:00,18.23,18.23,18.16,18.16,43000.0,12.3724,12.3724,12.3249,12.3249,43000.0
2012-11-20 10:55:00,18.16,18.16,18.15,18.15,23000.0,12.3249,12.3249,12.3181,12.3181,23000.0
2012-11-20 11:00:00,18.15,18.17,18.14,18.17,54600.0,12.3181,12.3317,12.3114,12.3317,54600.0
2012-11-20 11:05:00,18.18,18.19,18.17,18.17,19900.0,12.3385,12.3453,12.3317,12.3317,19900.0
2012-11-20 11:10:00,18.18,18.19,18.17,18.19,19600.0,12.3385,12.3453,12.3317,12.3453,19600.0
2012-11-20 11:15:00,18.2,18.24,18.2,18.24,46800.0,12.3521,12.3792,12.3521,12.3792,46800.0
2012-11-20 11:20:00,18.24,18.27,18.24,18.27,30000.0,12.3792,12.3996,12.3792,12.3996,30000.0
2012-11-20 11:25:00,18.28,18.29,18.26,18.29,59000.0,12.4064,12.4132,12.3928,12.4132,59000.0
2012-11-20 11:30:00,18.29,18.3,18.29,18.3,15400.0,12.4132,12.4199,12.4132,12.4199,15400.0
2012-11-20 11:35:00,18.3,18.3,18.29,18.29,5700.0,12.4199,12.4199,12.4132,12.4132,5700.0
2012-11-20 11:40:00,18.3,18.32,18.3,18.31,47800.0,12.4199,12.4335,12.4199,12.4267,47800.0
2012-11-20 11:45:00,18.31,18.31,18.28,18.28,37300.0,12.4267,12.4267,12.4064,12.4064,37300.0
2012-11-20 11:50:00,18.28,18.33,18.27,18.33,104700.0,12.4064,12.4403,12.3996,12.4403,104700.0
2012-11-20 11:55:00,18.32,18.33,18.31,18.33,37200.0,12.4335,12.4403,12.4267,12.4403,37200.0
2012-11-20 12:00:00,18.33,18.36,18.33,18.36,30200.0,12.4403,12.4607,12.4403,12.4607,30200.0
2012-11-20 12:05:00,18.35,18.35,18.33,18.34,44800.0,12.4539,12.4539,12.4403,12.4471,44800.0
2012-11-20 12:10:00,18.34,18.34,18.34,18.34,2300.0,12.4471,12.4471,12.4471,12.4471,2300.0
2012-11-20 12:15:00,18.34,18.34,18.32,18.32,17500.0,12.4471,12.4471,12.4335,12.4335,17500.0
2012-11-20 12:20:00,18.32,18.35,18.32,18.35,61700.0,12.4335,12.4539,12.4335,12.4539,61700.0
2012-11-20 12:25:00,18.34,18.34,18.33,18.34,61900.0,12.4471,12.4471,12.4403,12.4471,61900.0
2012-11-20 12:30:00,18.33,18.33,18.33,18.33,6500.0,12.4403,12.4403,12.4403,12.4403,6500.0
2012-11-20 12:35:00,18.33,18.33,18.31,18.31,11100.0,12.4403,12.4403,12.4267,12.4267,11100.0
2012-11-20 12:40:00,18.31,18.32,18.31,18.32,21900.0,12.4267,12.4335,12.4267,12.4335,21900.0
2012-11-20 12:45:00,18.31,18.31,18.31,18.31,4000.0,12.4267,12.4267,12.4267,12.4267,4000.0
2012-11-20 12:50:00,18.31,18.32,18.31,18.31,18100.0,12.4267,12.4335,12.4267,12.4267,18100.0
2012-11-20 12:55:00,18.31,18.34,18.31,18.33,41900.0,12.4267,12.4471,12.4267,12.4403,41900.0
2012-11-20 13:00:00,18.33,18.33,18.28,18.28,67000.0,12.4403,12.4403,12.4064,12.4064,67000.0
2012-11-20 13:05:00,18.28,18.28,18.26,18.26,106000.0,12.4064,12.4064,12.3928,12.3928,106000.0
2012-11-20 13:10:00,18.25,18.25,18.19,18.22,122000.0,12.386,12.386,12.3453,12.3656,122000.0
2012-11-20 13:15:00,18.22,18.25,18.22,18.24,66300.0,12.3656,12.386,12.3656,12.3792,66300.0
2012-11-20 13:20:00,18.23,18.23,18.21,18.21,33600.0,12.3724,12.3724,12.3589,12.3589,33600.0
2012-11-20 13:25:00,18.21,18.22,18.16,18.17,69400.0,12.3589,12.3656,12.3249,12.3317,69400.0
2012-11-20 13:30:00,18.17,18.21,18.17,18.21,42700.0,12.3317,12.3589,12.3317,12.3589,42700.0
2012-11-20 13:35:00,18.21,18.24,18.21,18.23,25200.0,12.3589,12.3792,12.3589,12.3724,25200.0
2012-11-20 13:40:00,18.24,18.24,18.22,18.22,9300.0,12.3792,12.3792,12.3656,12.3656,9300.0
2012-11-20 13:45:00,18.22,18.25,18.22,18.25,47400.0,12.3656,12.386,12.3656,12.386,47400.0
2012-11-20 13:50:00,18.24,18.24,18.23,18.24,9200.0,12.3792,12.3792,12.3724,12.3792,9200.0
2012-11-20 13:55:00,18.25,18.26,18.24,18.26,11400.0,12.386,12.3928,12.3792,12.3928,11400.0
2012-11-20 14:00:00,18.26,18.26,18.25,18.25,24300.0,12.3928,12.3928,12.386,12.386,24300.0
2012-11-20 14:05:00,18.24,18.24,18.24,18.24,4200.0,12.3792,12.3792,12.3792,12.3792,4200.0
2012-11-20 14:10:00,18.24,18.26,18.24,18.25,10300.0,12.3792,12.3928,12.3792,12.386,10300.0
2012-11-20 14:15:00,18.25,18.26,18.25,18.25,17500.0,12.386,12.3928,12.386,12.386,17500.0
2012-11-20 14:20:00,18.24,18.26,18.24,18.26,20700.0,12.3792,12.3928,12.3792,12.3928,20700.0
2012-11-20 14:25:00,18.27,18.28,18.27,18.27,22400.0,12.3996,12.4064,12.3996,12.3996,22400.0
2012-11-20 14:30:00,18.26,18.26,18.23,18.24,23200.0,12.3928,12.3928,12.3724,12.3792,23200.0
2012-11-20 14:35:00,18.24,18.24,18.22,18.22,22400.0,12.3792,12.3792,12.3656,12.3656,22400.0
2012-11-20 14:40:00,18.22,18.22,18.18,18.18,16900.0,12.3656,12.3656,12.3385,12.3385,16900.0
2012-11-20 14:45:00,18.18,18.22,18.18,18.21,26200.0,12.3385,12.3656,12.3385,12.3589,26200.0
2012-11-20 14:50:00,18.21,18.22,18.2,18.22,11300.0,12.3589,12.3656,12.3521,12.3656,11300.0
2012-11-20 14:55:00,18.23,18.23,18.2,18.22,17100.0,12.3724,12.3724,12.3521,12.3656,17100.0
2012-11-20 15:00:00,18.23,18.27,18.23,18.27,116700.0,12.3724,12.3996,12.3724,12.3996,116700.0
2012-11-20 15:05:00,18.27,18.27,18.25,18.26,32000.0,12.3996,12.3996,12.386,12.3928,32000.0
2012-11-20 15:10:00,18.27,18.29,18.27,18.28,30200.0,12.3996,12.4132,12.3996,12.4064,30200.0
2012-11-20 15:15:00,18.28,18.28,18.26,18.26,20600.0,12.4064,12.4064,12.3928,12.3928,20600.0
2012-11-20 15:20:00,18.26,18.26,18.23,18.25,30300.0,12.3928,12.3928,12.3724,12.386,30300.0
2012-11-20 15:25:00,18.25,18.25,18.24,18.25,18700.0,12.386,12.386,12.3792,12.386,18700.0
2012-11-20 15:30:00,18.26,18.29,18.26,18.27,63900.0,12.3928,12.4132,12.3928,12.3996,63900.0
2012-11-20 15:35:00,18.27,18.27,18.24,18.24,65300.0,12.3996,12.3996,12.3792,12.3792,65300.0
2012-11-20 15:40:00,18.24,18.25,18.24,18.25,21400.0,12.3792,12.386,12.3792,12.386,21400.0
2012-11-20 15:45:00,18.25,18.28,18.25,18.27,87900.0,12.386,12.4064,12.386,12.3996,87900.0
2012-11-20 15:50:00,18.27,18.33,18.27,18.33,102600.0,12.3996,12.4403,12.3996,12.4403,102600.0
2012-11-20 15:55:00,18.33,18.35,18.31,18.34,211100.0,12.4403,12.4539,12.4267,12.4471,211100.0
2012-11-21 09:30:00,18.37,18.41,18.29,18.34,74700.0,12.4675,12.4946,12.4132,12.4471,74700.0
2012-11-21 09:35:00,18.34,18.36,18.27,18.31,80500.0,12.4471,12.4607,12.3996,12.4267,80500.0
2012-11-21 09:40:00,18.32,18.39,18.31,18.38,59100.0,12.4335,12.481,12.4267,12.4742,59100.0
2012-11-21 09:45:00,18.37,18.38,18.32,18.38,40600.0,12.4675,12.4742,12.4335,12.4742,40600.0
2012-11-21 09:50:00,18.37,18.38,18.34,18.35,22200.0,12.4675,12.4742,12.4471,12.4539,22200.0
2012-11-21 09:55:00,18.35,18.38,18.35,18.37,19200.0,12.4539,12.4742,12.4539,12.4675,19200.0
2012-11-21 10:00:00,18.37,18.37,18.31,18.32,38000.0,12.4675,12.4675,12.4267,12.4335,38000.0
2012-11-21 10:05:00,18.32,18.35,18.3,18.33,96600.0,12.4335,12.4539,12.4199,12.4403,96600.0
2012-11-21 10:10:00,18.33,18.35,18.32,18.33,53100.0,12.4403,12.4539,12.4335,12.4403,53100.0
2012-11-21 10:15:00,18.34,18.39,18.34,18.38,49700.0,12.4471,12.481,12.4471,12.4742,49700.0
2012-11-21 10:20:00,18.38,18.42,18.38,18.4,46300.0,12.4742,12.5014,12.4742,12.4878,46300.0
2012-11-21 10:25:00,18.41,18.45,18.4,18.45,86900.0,12.4946,12.5217,12.4878,12.5217,86900.0
2012-11-21 10:30:00,18.44,18.46,18.43,18.46,88400.0,12.515,12.5285,12.5082,12.5285,88400.0
2012-11-21 10:35:00,18.45,18.48,18.45,18.48,58300.0,12.5217,12.5421,12.5217,12.5421,58300.0
2012-11-21 10:40:00,18.48,18.48,18.44,18.46,75800.0,12.5421,12.5421,12.515,12.5285,75800.0
2012-11-21 10:45:00,18.46,18.48,18.45,18.47,75700.0,12.5285,12.5421,12.5217,12.5353,75700.0
2012-11-21 10:50:00,18.48,18.48,18.45,18.47,89600.0,12.5421,12.5421,12.5217,12.5353,89600.0
2012-11-21 10:55:00,18.47,18.49,18.47,18.49,15600.0,12.5353,12.5489,12.5353,12.5489,15600.0
2012-11-21 11:00:00,18.48,18.51,18.48,18.5,76500.0,12.5421,12.5625,12.5421,12.5557,76500.0
2012-11-21 11:05:00,18.51,18.54,18.51,18.52,43300.0,12.5625,12.5828,12.5625,12.5693,43300.0
2012-11-21 11:10:00,18.52,18.53,18.5,18.53,35800.0,12.5693,12.576,12.5557,12.576,35800.0
2012-11-21 11:15:00,18.53,18.54,18.52,18.52,36600.0,12.576,12.5828,12.5693,12.5693,36600.0
2012-11-21 11:20:00,18.52,18.53,18.51,18.53,24300.0,12.5693,12.576,12.5625,12.576,24300.0
2012-11-21 11:25:00,18.53,18.57,18.53,18.57,70000.0,12.576,12.6032,12.576,12.6032,70000.0
2012-11-21 11:30:00,18.58,18.6,18.56,18.58,74300.0,12.61,12.6235,12.5964,12.61,74300.0
2012-11-21 11:35:00,18.58,18.59,18.57,18.57,40700.0,12.61,12.6168,12.6032,12.6032,40700.0
2012-11-21 11:40:00,18.57,18.57,18.53,18.54,24700.0,12.6032,12.6032,12.576,12.5828,24700.0
2012-11-21 11:45:00,18.55,18.56,18.54,18.54,24800.0,12.5896,12.5964,12.5828,12.5828,24800.0
2012-11-21 11:50:00,18.54,18.58,18.54,18.57,34700.0,12.5828,12.61,12.5828,12.6032,34700.0
2012-11-21 11:55:00,18.56,18.6,18.56,18.6,57600.0,12.5964,12.6235,12.5964,12.6235,57600.0
2012-11-21 12:00:00,18.61,18.61,18.59,18.59,78800.0,12.6303,12.6303,12.6168,12.6168,78800.0
2012-11-21 12:05:00,18.59,18.61,18.59,18.59,45900.0,12.6168,12.6303,12.6168,12.6168,45900.0
2012-11-21 12:10:00,18.59,18.6,18.58,18.58,76000.0,12.6168,12.6235,12.61,12.61,76000.0
2012-11-21 12:15:00,18.58,18.58,18.56,18.58,33000.0,12.61,12.61,12.5964,12.61,33000.0
2012-11-21 12:20:00,18.58,18.6,18.57,18.6,76000.0,12.61,12.6235,12.6032,12.6235,76000.0
2012-11-21 12:25:00,18.59,18.59,18.58,18.58,22900.0,12.6168,12.6168,12.61,12.61,22900.0
2012-11-21 12:30:00,18.57,18.6,18.57,18.59,55500.0,12.6032,12.6235,12.6032,12.6168,55500.0
2012-11-21 12:35:00,18.59,18.59,18.58,18.58,27900.0,12.6168,12.6168,12.61,12.61,27900.0
2012-11-21 12:40:00,18.57,18.57,18.56,18.56,6800.0,12.6032,12.6032,12.5964,12.5964,6800.0
2012-11-21 12:45:00,18.56,18.56,18.55,18.56,10700.0,12.5964,12.5964,12.5896,12.5964,10700.0
2012-11-21 12:50:00,18.55,18.55,18.51,18.51,15800.0,12.5896,12.5896,12.5625,12.5625,15800.0
2012-11-21 12:55:00,18.5,18.52,18.5,18.51,19500.0,12.5557,12.5693,12.5557,12.5625,19500.0
2012-11-21 13:00:00,18.51,18.51,18.5,18.5,12100.0,12.5625,12.5625,12.5557,12.5557,12100.0
2012-11-21 13:05:00,18.5,18.5,18.49,18.49,11800.0,12.5557,12.5557,12.5489,12.5489,11800.0
2012-11-21 13:10:00,18.5,18.5,18.49,18.5,9500.0,12.5557,12.5557,12.5489,12.5557,9500.0
2012-11-21 13:15:00,18.51,18.51,18.5,18.5,20000.0,12.5625,12.5625,12.5557,12.5557,20000.0
2012-11-21 13:20:00,18.5,18.5,18.5,18.5,11300.0,12.5557,12.5557,12.5557,12.5557,11300.0
2012-11-21 13:25:00,18.5,18.52,18.5,18.52,15900.0,12.5557,12.5693,12.5557,12.5693,15900.0
2012-11-21 13:30:00,18.51,18.51,18.49,18.49,30600.0,12.5625,12.5625,12.5489,12.5489,30600.0
2012-11-21 13:35:00,18.5,18.5,18.48,18.5,32800.0,12.5557,12.5557,12.5421,12.5557,32800.0
2012-11-21 13:40:00,18.5,18.51,18.5,18.51,8400.0,12.5557,12.5625,12.5557,12.5625,8400.0
2012-11-21 13:45:00,18.52,18.52,18.52,18.52,5300.0,12.5693,12.5693,12.5693,12.5693,5300.0
2012-11-21 13:50:00,18.51,18.51,18.49,18.49,10100.0,12.5625,12.5625,12.5489,12.5489,10100.0
2012-11-21 13:55:00,18.49,18.49,18.48,18.48,9100.0,12.5489,12.5489,12.5421,12.5421,9100.0
2012-11-21 14:00:00,18.48,18.48,18.47,18.48,10600.0,12.5421,12.5421,12.5353,12.5421,10600.0
2012-11-21 14:05:00,18.48,18.48,18.48,18.48,300.0,12.5421,12.5421,12.5421,12.5421,300.0
2012-11-21 14:10:00,18.48,18.5,18.48,18.48,26600.0,12.5421,12.5557,12.5421,12.5421,26600.0
2012-11-21 14:15:00,18.49,18.5,18.49,18.49,68100.0,12.5489,12.5557,12.5489,12.5489,68100.0
2012-11-21 14:20:00,18.5,18.5,18.48,18.48,4600.0,12.5557,12.5557,12.5421,12.5421,4600.0
2012-11-21 14:25:00,18.48,18.48,18.46,18.46,23700.0,12.5421,12.5421,12.5285,12.5285,23700.0
2012-11-21 14:30:00,18.47,18.47,18.45,18.45,4500.0,12.5353,12.5353,12.5217,12.5217,4500.0
2012-11-21 14:35:00,18.46,18.48,18.46,18.47,24000.0,12.5285,12.5421,12.5285,12.5353,24000.0
2012-11-21 14:40:00,18.47,18.47,18.47,18.47,700.0,12.5353,12.5353,12.5353,12.5353,700.0
2012-11-21 14:45:00,18.47,18.47,18.45,18.45,6400.0,12.5353,12.5353,12.5217,12.5217,6400.0
2012-11-21 14:50:00,18.45,18.45,18.44,18.45,14000.0,12.5217,12.5217,12.515,12.5217,14000.0
2012-11-21 14:55:00,18.45,18.46,18.45,18.45,2100.0,12.5217,12.5285,12.5217,12.5217,2100.0
2012-11-21 15:00:00,18.45,18.45,18.43,18.44,37000.0,12.5217,12.5217,12.5082,12.515,37000.0
2012-11-21 15:05:00,18.45,18.47,18.45,18.45,36100.0,12.5217,12.5353,12.5217,12.5217,36100.0
2012-11-21 15:10:00,18.45,18.5,18.45,18.49,51500.0,12.5217,12.5557,12.5217,12.5489,51500.0
2012-11-21 15:15:00,18.48,18.5,18.47,18.5,46200.0,12.5421,12.5557,12.5353,12.5557,46200.0
2012-11-21 15:20:00,18.49,18.49,18.44,18.44,32700.0,12.5489,12.5489,12.515,12.515,32700.0
2012-11-21 15:25:00,18.44,18.44,18.42,18.42,32100.0,12.515,12.515,12.5014,12.5014,32100.0
2012-11-21 15:30:00,18.42,18.43,18.41,18.42,40300.0,12.5014,12.5082,12.4946,12.5014,40300.0
2012-11-21 15:35:00,18.43,18.47,18.43,18.45,31500.0,12.5082,12.5353,12.5082,12.5217,31500.0
2012-11-21 15:40:00,18.46,18.49,18.46,18.49,60900.0,12.5285,12.5489,12.5285,12.5489,60900.0
2012-11-21 15:45:00,18.48,18.5,18.47,18.47,60500.0,12.5421,12.5557,12.5353,12.5353,60500.0
2012-11-21 15:50:00,18.46,18.48,18.45,18.47,54000.0,12.5285,12.5421,12.5217,12.5353,54000.0
2012-11-21 15:55:00,18.48,18.49,18.45,18.49,100300.0,12.5421,12.5489,12.5217,12.5489,100300.0
2012-11-23 09:30:00,18.59,18.6,18.53,18.56,64800.0,12.6168,12.6235,12.576,12.5964,64800.0
2012-11-23 09:35:00,18.57,18.59,18.54,18.56,48500.0,12.6032,12.6168,12.5828,12.5964,48500.0
2012-11-23 09:40:00,18.57,18.61,18.56,18.6,54300.0,12.6032,12.6303,12.5964,12.6235,54300.0
2012-11-23 09:45:00,18.6,18.66,18.58,18.66,84900.0,12.6235,12.6643,12.61,12.6643,84900.0
2012-11-23 09:50:00,18.66,18.71,18.66,18.71,124700.0,12.6643,12.6982,12.6643,12.6982,124700.0
2012-11-23 09:55:00,18.71,18.72,18.65,18.65,59400.0,12.6982,12.705,12.6575,12.6575,59400.0
2012-11-23 10:00:00,18.66,18.72,18.66,18.69,53600.0,12.6643,12.705,12.6643,12.6846,53600.0
2012-11-23 10:05:00,18.69,18.71,18.68,18.7,74400.0,12.6846,12.6982,12.6778,12.6914,74400.0
2012-11-23 10:10:00,18.71,18.72,18.65,18.69,105700.0,12.6982,12.705,12.6575,12.6846,105700.0
2012-11-23 10:15:00,18.7,18.72,18.69,18.71,144900.0,12.6914,12.705,12.6846,12.6982,144900.0
2012-11-23 10:20:00,18.71,18.74,18.71,18.73,67200.0,12.6982,12.7186,12.6982,12.7118,67200.0
2012-11-23 10:25:00,18.74,18.75,18.73,18.75,45700.0,12.7186,12.7254,12.7118,12.7254,45700.0
2012-11-23 10:30:00,18.75,18.75,18.71,18.72,27100.0,12.7254,12.7254,12.6982,12.705,27100.0
2012-11-23 10:35:00,18.72,18.73,18.72,18.73,26200.0,12.705,12.7118,12.705,12.7118,26200.0
2012-11-23 10:40:00,18.74,18.76,18.74,18.76,41400.0,12.7186,12.7321,12.7186,12.7321,41400.0
2012-11-23 10:45:00,18.76,18.77,18.75,18.77,16000.0,12.7321,12.7389,12.7254,12.7389,16000.0
2012-11-23 10:50:00,18.77,18.79,18.77,18.79,47100.0,12.7389,12.7525,12.7389,12.7525,47100.0
2012-11-23 10:55:00,18.79,18.8,18.78,18.78,24000.0,12.7525,12.7593,12.7457,12.7457,24000.0
2012-11-23 11:00:00,18.79,18.8,18.79,18.8,33800.0,12.7525,12.7593,12.7525,12.7593,33800.0
2012-11-23 11:05:00,18.8,18.81,18.8,18.81,35100.0,12.7593,12.7661,12.7593,12.7661,35100.0
2012-11-23 11:10:00,18.81,18.83,18.81,18.83,96700.0,12.7661,12.7796,12.7661,12.7796,96700.0
2012-11-23 11:15:00,18.83,18.83,18.83,18.83,12500.0,12.7796,12.7796,12.7796,12.7796,12500.0
2012-11-23 11:20:00,18.83,18.83,18.81,18.83,51600.0,12.7796,12.7796,12.7661,12.7796,51600.0
2012-11-23 11:25:00,18.83,18.83,18.81,18.81,22000.0,12.7796,12.7796,12.7661,12.7661,22000.0
2012-11-23 11:30:00,18.81,18.82,18.8,18.81,26000.0,12.7661,12.7729,12.7593,12.7661,26000.0
2012-11-23 11:35:00,18.82,18.82,18.8,18.81,27200.0,12.7729,12.7729,12.7593,12.7661,27200.0
2012-11-23 11:40:00,18.81,18.82,18.81,18.81,25900.0,12.7661,12.7729,12.7661,12.7661,25900.0
2012-11-23 11:45:00,18.81,18.83,18.81,18.83,35300.0,12.7661,12.7796,12.7661,12.7796,35300.0
2012-11-23 11:50:00,18.83,18.83,18.82,18.82,22100.0,12.7796,12.7796,12.7729,12.7729,22100.0
2012-11-23 11:55:00,18.83,18.85,18.83,18.85,38000.0,12.7796,12.7932,12.7796,12.7932,38000.0
2012-11-23 12:00:00,18.85,18.85,18.84,18.84,53400.0,12.7932,12.7932,12.7864,12.7864,53400.0
2012-11-23 12:05:00,18.84,18.85,18.83,18.84,27400.0,12.7864,12.7932,12.7796,12.7864,27400.0
2012-11-23 12:10:00,18.84,18.84,18.82,18.83,12500.0,12.7864,12.7864,12.7729,12.7796,12500.0
2012-11-23 12:15:00,18.82,18.83,18.81,18.83,26600.0,12.7729,12.7796,12.7661,12.7796,26600.0
2012-11-23 12:20:00,18.83,18.85,18.83,18.84,41900.0,12.7796,12.7932,12.7796,12.7864,41900.0
2012-11-23 12:25:00,18.85,18.86,18.84,18.86,15000.0,12.7932,12.8,12.7864,12.8,15000.0
2012-11-23 12:30:00,18.86,18.88,18.85,18.88,54000.0,12.8,12.8136,12.7932,12.8136,54000.0
2012-11-23 12:35:00,18.88,18.88,18.84,18.86,56100.0,12.8136,12.8136,12.7864,12.8,56100.0
2012-11-23 12:40:00,18.86,18.86,18.83,18.83,37000.0,12.8,12.8,12.7796,12.7796,37000.0
2012-11-23 12:45:00,18.84,18.86,18.83,18.86,25800.0,12.7864,12.8,12.7796,12.8,25800.0
2012-11-23 12:50:00,18.86,18.88,18.86,18.88,48200.0,12.8,12.8136,12.8,12.8136,48200.0
2012-11-23 12:55:00,18.88,18.89,18.83,18.84,85000.0,12.8136,12.8204,12.7796,12.7864,85000.0
2012-11-26 09:30:00,18.75,18.76,18.67,18.68,40500.0,12.7254,12.7321,12.6711,12.6778,40500.0
2012-11-26 09:35:00,18.67,18.79,18.67,18.79,89100.0,12.6711,12.7525,12.6711,12.7525,89100.0
2012-11-26 09:40:00,18.8,18.84,18.79,18.82,81300.0,12.7593,12.7864,12.7525,12.7729,81300.0
2012-11-26 09:45:00,18.82,18.85,18.82,18.85,58700.0,12.7729,12.7932,12.7729,12.7932,58700.0
2012-11-26 09:50:00,18.85,18.86,18.82,18.83,37500.0,12.7932,12.8,12.7729,12.7796,37500.0
2012-11-26 09:55:00,18.83,18.83,18.77,18.8,73500.0,12.7796,12.7796,12.7389,12.7593,73500.0
2012-11-26 10:00:00,18.8,18.81,18.76,18.78,63100.0,12.7593,12.7661,12.7321,12.7457,63100.0
2012-11-26 10:05:00,18.78,18.79,18.77,18.77,45600.0,12.7457,12.7525,12.7389,12.7389,45600.0
2012-11-26 10:10:00,18.78,18.78,18.72,18.72,32200.0,12.7457,12.7457,12.705,12.705,32200.0
2012-11-26 10:15:00,18.71,18.71,18.7,18.7,23100.0,12.6982,12.6982,12.6914,12.6914,23100.0
2012-11-26 10:20:00,18.7,18.7,18.68,18.68,22300.0,12.6914,12.6914,12.6778,12.6778,22300.0
2012-11-26 10:25:00,18.68,18.7,18.68,18.69,19300.0,12.6778,12.6914,12.6778,12.6846,19300.0
2012-11-26 10:30:00,18.69,18.76,18.69,18.76,38900.0,12.6846,12.7321,12.6846,12.7321,38900.0
2012-11-26 10:35:00,18.76,18.77,18.75,18.75,55300.0,12.7321,12.7389,12.7254,12.7254,55300.0
2012-11-26 10:40:00,18.75,18.79,18.75,18.79,56900.0,12.7254,12.7525,12.7254,12.7525,56900.0
2012-11-26 10:45:00,18.79,18.79,18.77,18.77,6900.0,12.7525,12.7525,12.7389,12.7389,6900.0
2012-11-26 10:50:00,18.77,18.77,18.75,18.75,14800.0,12.7389,12.7389,12.7254,12.7254,14800.0
2012-11-26 10:55:00,18.75,18.75,18.72,18.73,36200.0,12.7254,12.7254,12.705,12.7118,36200.0
2012-11-26 11:00:00,18.73,18.74,18.71,18.71,66600.0,12.7118,12.7186,12.6982,12.6982,66600.0
2012-11-26 11:05:00,18.7,18.7,18.68,18.69,22800.0,12.6914,12.6914,12.6778,12.6846,22800.0
2012-11-26 11:10:00,18.69,18.69,18.67,18.67,18300.0,12.6846,12.6846,12.6711,12.6711,18300.0
2012-11-26 11:15:00,18.67,18.67,18.66,18.67,25300.0,12.6711,12.6711,12.6643,12.6711,25300.0
2012-11-26 11:20:00,18.67,18.67,18.6,18.6,106500.0,12.6711,12.6711,12.6235,12.6235,106500.0
2012-11-26 11:25:00,18.6,18.66,18.6,18.65,42300.0,12.6235,12.6643,12.6235,12.6575,42300.0
2012-11-26 11:30:00,18.66,18.67,18.65,18.67,29600.0,12.6643,12.6711,12.6575,12.6711,29600.0
2012-11-26 11:35:00,18.67,18.68,18.66,18.67,36900.0,12.6711,12.6778,12.6643,12.6711,36900.0
2012-11-26 11:40:00,18.67,18.69,18.67,18.69,18900.0,12.6711,12.6846,12.6711,12.6846,18900.0
2012-11-26 11:45:00,18.69,18.73,18.68,18.73,31600.0,12.6846,12.7118,12.6778,12.7118,31600.0
2012-11-26 11:50:00,18.73,18.75,18.72,18.75,42000.0,12.7118,12.7254,12.705,12.7254,42000.0
2012-11-26 11:55:00,18.75,18.76,18.75,18.76,15100.0,12.7254,12.7321,12.7254,12.7321,15100.0
2012-11-26 12:00:00,18.76,18.77,18.73,18.73,75300.0,12.7321,12.7389,12.7118,12.7118,75300.0
2012-11-26 12:05:00,18.73,18.73,18.71,18.72,36200.0,12.7118,12.7118,12.6982,12.705,36200.0
2012-11-26 12:10:00,18.72,18.72,18.71,18.71,10600.0,12.705,12.705,12.6982,12.6982,10600.0
2012-11-26 12:15:00,18.71,18.72,18.7,18.7,11500.0,12.6982,12.705,12.6914,12.6914,11500.0
2012-11-26 12:20:00,18.7,18.72,18.7,18.72,13200.0,12.6914,12.705,12.6914,12.705,13200.0
2012-11-26 12:25:00,18.72,18.77,18.72,18.77,51400.0,12.705,12.7389,12.705,12.7389,51400.0
2012-11-26 12:30:00,18.76,18.77,18.74,18.75,70700.0,12.7321,12.7389,12.7186,12.7254,70700.0
2012-11-26 12:35:00,18.75,18.78,18.75,18.78,27900.0,12.7254,12.7457,12.7254,12.7457,27900.0
2012-11-26 12:40:00,18.77,18.81,18.77,18.81,20600.0,12.7389,12.7661,12.7389,12.7661,20600.0
2012-11-26 12:45:00,18.81,18.83,18.81,18.83,30200.0,12.7661,12.7796,12.7661,12.7796,30200.0
2012-11-26 12:50:00,18.84,18.85,18.83,18.85,29900.0,12.7864,12.7932,12.7796,12.7932,29900.0
2012-11-26 12:55:00,18.85,18.87,18.84,18.87,49200.0,12.7932,12.8068,12.7864,12.8068,49200.0
2012-11-26 13:00:00,18.86,18.9,18.86,18.9,81200.0,12.8,12.8272,12.8,12.8272,81200.0
2012-11-26 13:05:00,18.9,18.91,18.86,18.86,81100.0,12.8272,12.8339,12.8,12.8,81100.0
2012-11-26 13:10:00,18.86,18.86,18.85,18.85,18500.0,12.8,12.8,12.7932,12.7932,18500.0
2012-11-26 13:15:00,18.85,18.88,18.84,18.86,28100.0,12.7932,12.8136,12.7864,12.8,28100.0
2012-11-26 13:20:00,18.87,18.89,18.86,18.88,22600.0,12.8068,12.8204,12.8,12.8136,22600.0
2012-11-26 13:25:00,18.88,18.88,18.85,18.86,12200.0,12.8136,12.8136,12.7932,12.8,12200.0
2012-11-26 13:30:00,18.87,18.89,18.87,18.89,14500.0,12.8068,12.8204,12.8068,12.8204,14500.0
2012-11-26 13:35:00,18.89,18.89,18.88,18.88,11600.0,12.8204,12.8204,12.8136,12.8136,11600.0
2012-11-26 13:40:00,18.88,18.89,18.88,18.89,23000.0,12.8136,12.8204,12.8136,12.8204,23000.0
2012-11-26 13:45:00,18.89,18.89,18.88,18.89,7500.0,12.8204,12.8204,12.8136,12.8204,7500.0
2012-11-26 13:50:00,18.89,18.9,18.89,18.9,24400.0,12.8204,12.8272,12.8204,12.8272,24400.0
2012-11-26 13:55:00,18.9,18.93,18.9,18.92,59100.0,12.8272,12.8475,12.8272,12.8407,59100.0
2012-11-26 14:00:00,18.92,18.92,18.91,18.92,40100.0,12.8407,12.8407,12.8339,12.8407,40100.0
2012-11-26 14:05:00,18.92,18.94,18.92,18.93,14900.0,12.8407,12.8543,12.8407,12.8475,14900.0
2012-11-26 14:10:00,18.93,18.96,18.93,18.96,19700.0,12.8475,12.8679,12.8475,12.8679,19700.0
2012-11-26 14:15:00,18.95,18.99,18.95,18.99,51700.0,12.8611,12.8882,12.8611,12.8882,51700.0
2012-11-26 14:20:00,18.98,18.99,18.98,18.98,47100.0,12.8815,12.8882,12.8815,12.8815,47100.0
2012-11-26 14:25:00,18.97,18.98,18.97,18.97,23200.0,12.8747,12.8815,12.8747,12.8747,23200.0
2012-11-26 14:30:00,18.97,18.97,18.95,18.95,7900.0,12.8747,12.8747,12.8611,12.8611,7900.0
2012-11-26 14:35:00,18.95,18.95,18.94,18.94,17600.0,12.8611,12.8611,12.8543,12.8543,17600.0
2012-11-26 14:40:00,18.93,18.95,18.93,18.95,22500.0,12.8475,12.8611,12.8475,12.8611,22500.0
2012-11-26 14:45:00,18.94,18.96,18.94,18.96,14200.0,12.8543,12.8679,12.8543,12.8679,14200.0
2012-11-26 14:50:00,18.96,18.99,18.96,18.99,37900.0,12.8679,12.8882,12.8679,12.8882,37900.0
2012-11-26 14:55:00,18.99,18.99,18.98,18.99,18100.0,12.8882,12.8882,12.8815,12.8882,18100.0
2012-11-26 15:00:00,18.99,18.99,18.98,18.99,16400.0,12.8882,12.8882,12.8815,12.8882,16400.0
2012-11-26 15:05:00,18.99,18.99,18.99,18.99,11300.0,12.8882,12.8882,12.8882,12.8882,11300.0
2012-11-26 15:10:00,18.99,18.99,18.99,18.99,6700.0,12.8882,12.8882,12.8882,12.8882,6700.0
2012-11-26 15:15:00,18.99,18.99,18.98,18.99,5700.0,12.8882,12.8882,12.8815,12.8882,5700.0
2012-11-26 15:20:00,18.99,18.99,18.98,18.98,99700.0,12.8882,12.8882,12.8815,12.8815,99700.0
2012-11-26 15:25:00,18.99,18.99,18.98,18.99,8400.0,12.8882,12.8882,12.8815,12.8882,8400.0
2012-11-26 15:30:00,18.99,18.99,18.97,18.98,36900.0,12.8882,12.8882,12.8747,12.8815,36900.0
2012-11-26 15:35:00,18.98,18.99,18.97,18.98,76600.0,12.8815,12.8882,12.8747,12.8815,76600.0
2012-11-26 15:40:00,18.98,18.99,18.98,18.98,46100.0,12.8815,12.8882,12.8815,12.8815,46100.0
2012-11-26 15:45:00,18.99,19.03,18.99,19.0,216800.0,12.8882,12.9154,12.8882,12.895,216800.0
2012-11-26 15:50:00,19.0,19.04,19.0,19.02,110000.0,12.895,12.9222,12.895,12.9086,110000.0
2012-11-26 15:55:00,19.02,19.07,19.02,19.06,178400.0,12.9086,12.9425,12.9086,12.9357,178400.0
2012-11-27 09:30:00,18.87,18.97,18.87,18.92,54900.0,12.9014,12.9697,12.9014,12.9355,54900.0
2012-11-27 09:35:00,18.93,18.97,18.92,18.92,69500.0,12.9424,12.9697,12.9355,12.9355,69500.0
2012-11-27 09:40:00,18.92,18.96,18.92,18.94,65600.0,12.9355,12.9629,12.9355,12.9492,65600.0
2012-11-27 09:45:00,18.94,18.98,18.94,18.97,76200.0,12.9492,12.9766,12.9492,12.9697,76200.0
2012-11-27 09:50:00,18.98,19.0,18.97,18.98,80600.0,12.9766,12.9902,12.9697,12.9766,80600.0
2012-11-27 09:55:00,18.98,18.98,18.94,18.94,23000.0,12.9766,12.9766,12.9492,12.9492,23000.0
2012-11-27 10:00:00,18.94,18.97,18.93,18.95,96300.0,12.9492,12.9697,12.9424,12.9561,96300.0
2012-11-27 10:05:00,18.95,18.95,18.94,18.95,97400.0,12.9561,12.9561,12.9492,12.9561,97400.0
2012-11-27 10:10:00,18.95,18.97,18.94,18.96,66200.0,12.9561,12.9697,12.9492,12.9629,66200.0
2012-11-27 10:15:00,18.95,18.98,18.92,18.93,79300.0,12.9561,12.9766,12.9355,12.9424,79300.0
2012-11-27 10:20:00,18.93,18.95,18.92,18.92,86400.0,12.9424,12.9561,12.9355,12.9355,86400.0
2012-11-27 10:25:00,18.92,18.96,18.92,18.94,46300.0,12.9355,12.9629,12.9355,12.9492,46300.0
2012-11-27 10:30:00,18.94,18.99,18.94,18.99,75200.0,12.9492,12.9834,12.9492,12.9834,75200.0
2012-11-27 10:35:00,18.99,18.99,18.97,18.98,69700.0,12.9834,12.9834,12.9697,12.9766,69700.0
2012-11-27 10:40:00,18.98,19.0,18.98,18.99,42700.0,12.9766,12.9902,12.9766,12.9834,42700.0
2012-11-27 10:45:00,18.99,19.0,18.98,18.98,90200.0,12.9834,12.9902,12.9766,12.9766,90200.0
2012-11-27 10:50:00,18.98,18.99,18.97,18.97,130900.0,12.9766,12.9834,12.9697,12.9697,130900.0
2012-11-27 10:55:00,18.97,18.97,18.94,18.95,78200.0,12.9697,12.9697,12.9492,12.9561,78200.0
2012-11-27 11:00:00,18.95,18.96,18.95,18.96,32000.0,12.9561,12.9629,12.9561,12.9629,32000.0
2012-11-27 11:05:00,18.95,18.95,18.92,18.92,183100.0,12.9561,12.9561,12.9355,12.9355,183100.0
2012-11-27 11:10:00,18.92,18.95,18.92,18.95,149700.0,12.9355,12.9561,12.9355,12.9561,149700.0
2012-11-27 11:15:00,18.95,18.95,18.94,18.95,71100.0,12.9561,12.9561,12.9492,12.9561,71100.0
2012-11-27 11:20:00,18.94,18.95,18.93,18.94,36000.0,12.9492,12.9561,12.9424,12.9492,36000.0
2012-11-27 11:25:00,18.94,18.96,18.94,18.95,130000.0,12.9492,12.9629,12.9492,12.9561,130000.0
2012-11-27 11:30:00,18.94,18.94,18.93,18.93,45700.0,12.9492,12.9492,12.9424,12.9424,45700.0
2012-11-27 11:35:00,18.94,18.98,18.93,18.97,120100.0,12.9492,12.9766,12.9424,12.9697,120100.0
2012-11-27 11:40:00,18.97,18.97,18.93,18.93,48700.0,12.9697,12.9697,12.9424,12.9424,48700.0
2012-11-27 11:45:00,18.94,18.94,18.93,18.94,22100.0,12.9492,12.9492,12.9424,12.9492,22100.0
2012-11-27 11:50:00,18.93,18.96,18.93,18.94,90200.0,12.9424,12.9629,12.9424,12.9492,90200.0
2012-11-27 11:55:00,18.93,18.95,18.93,18.95,18500.0,12.9424,12.9561,12.9424,12.9561,18500.0
2012-11-27 12:00:00,18.96,18.97,18.93,18.93,81900.0,12.9629,12.9697,12.9424,12.9424,81900.0
2012-11-27 12:05:00,18.94,18.94,18.94,18.94,8800.0,12.9492,12.9492,12.9492,12.9492,8800.0
2012-11-27 12:10:00,18.94,18.94,18.91,18.91,37900.0,12.9492,12.9492,12.9287,12.9287,37900.0
2012-11-27 12:15:00,18.92,18.92,18.92,18.92,9700.0,12.9355,12.9355,12.9355,12.9355,9700.0
2012-11-27 12:20:00,18.93,18.96,18.93,18.96,29600.0,12.9424,12.9629,12.9424,12.9629,29600.0
2012-11-27 12:25:00,18.96,18.96,18.95,18.96,12400.0,12.9629,12.9629,12.9561,12.9629,12400.0
2012-11-27 12:30:00,18.96,18.97,18.94,18.97,73600.0,12.9629,12.9697,12.9492,12.9697,73600.0
2012-11-27 12:35:00,18.97,18.98,18.97,18.98,21200.0,12.9697,12.9766,12.9697,12.9766,21200.0
2012-11-27 12:40:00,18.98,18.98,18.98,18.98,53300.0,12.9766,12.9766,12.9766,12.9766,53300.0
2012-11-27 12:45:00,18.98,18.99,18.98,18.99,18500.0,12.9766,12.9834,12.9766,12.9834,18500.0
2012-11-27 12:50:00,18.99,19.0,18.99,19.0,53400.0,12.9834,12.9902,12.9834,12.9902,53400.0
2012-11-27 12:55:00,19.0,19.0,18.99,18.99,6600.0,12.9902,12.9902,12.9834,12.9834,6600.0
2012-11-27 13:00:00,19.0,19.0,18.98,18.98,93000.0,12.9902,12.9902,12.9766,12.9766,93000.0
2012-11-27 13:05:00,18.98,18.99,18.98,18.98,33500.0,12.9766,12.9834,12.9766,12.9766,33500.0
2012-11-27 13:10:00,18.98,18.98,18.97,18.97,29700.0,12.9766,12.9766,12.9697,12.9697,29700.0
2012-11-27 13:15:00,18.97,18.99,18.97,18.98,45200.0,12.9697,12.9834,12.9697,12.9766,45200.0
2012-11-27 13:20:00,18.99,18.99,18.97,18.98,25400.0,12.9834,12.9834,12.9697,12.9766,25400.0
2012-11-27 13:25:00,18.98,18.99,18.98,18.99,39400.0,12.9766,12.9834,12.9766,12.9834,39400.0
2012-11-27 13:30:00,18.99,19.02,18.99,19.01,63800.0,12.9834,13.0039,12.9834,12.9971,63800.0
2012-11-27 13:35:00,19.01,19.04,19.0,19.0,78300.0,12.9971,13.0176,12.9902,12.9902,78300.0
2012-11-27 13:40:00,19.0,19.03,19.0,19.03,35000.0,12.9902,13.0108,12.9902,13.0108,35000.0
2012-11-27 13:45:00,19.03,19.03,19.0,19.02,57700.0,13.0108,13.0108,12.9902,13.0039,57700.0
2012-11-27 13:50:00,19.02,19.02,19.01,19.02,13900.0,13.0039,13.0039,12.9971,13.0039,13900.0
2012-11-27 13:55:00,19.02,19.05,19.02,19.05,49300.0,13.0039,13.0244,13.0039,13.0244,49300.0
2012-11-27 14:00:00,19.05,19.07,19.05,19.06,44300.0,13.0244,13.0381,13.0244,13.0313,44300.0
2012-11-27 14:05:00,19.06,19.09,19.06,19.09,86600.0,13.0313,13.0518,13.0313,13.0518,86600.0
2012-11-27 14:10:00,19.09,19.09,19.08,19.08,64800.0,13.0518,13.0518,13.0449,13.0449,64800.0
2012-11-27 14:15:00,19.08,19.08,19.08,19.08,38300.0,13.0449,13.0449,13.0449,13.0449,38300.0
2012-11-27 14:20:00,19.08,19.08,18.99,18.99,72100.0,13.0449,13.0449,12.9834,12.9834,72100.0
2012-11-27 14:25:00,19.0,19.0,18.98,18.98,87400.0,12.9902,12.9902,12.9766,12.9766,87400.0
2012-11-27 14:30:00,18.98,19.0,18.97,18.97,83500.0,12.9766,12.9902,12.9697,12.9697,83500.0
2012-11-27 14:35:00,18.97,18.98,18.95,18.96,65900.0,12.9697,12.9766,12.9561,12.9629,65900.0
2012-11-27 14:40:00,18.97,18.99,18.94,18.95,67700.0,12.9697,12.9834,12.9492,12.9561,67700.0
2012-11-27 14:45:00,18.96,18.98,18.95,18.98,110900.0,12.9629,12.9766,12.9561,12.9766,110900.0
2012-11-27 14:50:00,18.99,18.99,18.97,18.99,62000.0,12.9834,12.9834,12.9697,12.9834,62000.0
2012-11-27 14:55:00,18.99,19.03,18.99,19.01,85400.0,12.9834,13.0108,12.9834,12.9971,85400.0
2012-11-27 15:00:00,19.02,19.03,18.97,18.99,80600.0,13.0039,13.0108,12.9697,12.9834,80600.0
2012-11-27 15:05:00,18.99,19.0,18.97,19.0,75800.0,12.9834,12.9902,12.9697,12.9902,75800.0
2012-11-27 15:10:00,19.0,19.01,18.99,19.01,108100.0,12.9902,12.9971,12.9834,12.9971,108100.0
2012-11-27 15:15:00,19.01,19.01,18.99,19.01,61500.0,12.9971,12.9971,12.9834,12.9971,61500.0
2012-11-27 15:20:00,19.0,19.02,18.99,19.0,74300.0,12.9902,13.0039,12.9834,12.9902,74300.0
2012-11-27 15:25:00,19.0,19.01,18.99,19.0,66500.0,12.9902,12.9971,12.9834,12.9902,66500.0
2012-11-27 15:30:00,19.01,19.03,19.0,19.0,68500.0,12.9971,13.0108,12.9902,12.9902,68500.0
2012-11-27 15:35:00,19.0,19.0,18.97,18.97,116800.0,12.9902,12.9902,12.9697,12.9697,116800.0
2012-11-27 15:40:00,18.97,19.0,18.97,19.0,84800.0,12.9697,12.9902,12.9697,12.9902,84800.0
2012-11-27 15:45:00,19.0,19.02,18.98,19.01,127800.0,12.9902,13.0039,12.9766,12.9971,127800.0
2012-11-27 15:50:00,19.01,19.01,18.97,18.98,154200.0,12.9971,12.9971,12.9697,12.9766,154200.0
2012-11-27 15:55:00,18.97,18.99,18.95,18.95,225900.0,12.9697,12.9834,12.9561,12.9561,225900.0
2012-11-28 09:30:00,18.89,18.95,18.84,18.84,70600.0,12.915,12.9561,12.8809,12.8809,70600.0
2012-11-28 09:35:00,18.85,18.85,18.77,18.79,66700.0,12.8877,12.8877,12.833,12.8467,66700.0
2012-11-28 09:40:00,18.79,18.83,18.77,18.77,47800.0,12.8467,12.874,12.833,12.833,47800.0
2012-11-28 09:45:00,18.77,18.77,18.74,18.75,59600.0,12.833,12.833,12.8125,12.8193,59600.0
2012-11-28 09:50:00,18.75,18.77,18.74,18.74,117000.0,12.8193,12.833,12.8125,12.8125,117000.0
2012-11-28 09:55:00,18.74,18.77,18.72,18.72,131100.0,12.8125,12.833,12.7988,12.7988,131100.0
2012-11-28 10:00:00,18.72,18.72,18.55,18.58,152400.0,12.7988,12.7988,12.6826,12.7031,152400.0
2012-11-28 10:05:00,18.58,18.63,18.58,18.6,86600.0,12.7031,12.7373,12.7031,12.7168,86600.0
2012-11-28 10:10:00,18.6,18.66,18.6,18.66,94800.0,12.7168,12.7578,12.7168,12.7578,94800.0
2012-11-28 10:15:00,18.66,18.68,18.64,18.66,71700.0,12.7578,12.7715,12.7441,12.7578,71700.0
2012-11-28 10:20:00,18.66,18.75,18.64,18.74,65600.0,12.7578,12.8193,12.7441,12.8125,65600.0
2012-11-28 10:25:00,18.74,18.74,18.7,18.7,52900.0,12.8125,12.8125,12.7851,12.7851,52900.0
2012-11-28 10:30:00,18.7,18.7,18.68,18.68,22100.0,12.7851,12.7851,12.7715,12.7715,22100.0
2012-11-28 10:35:00,18.68,18.81,18.68,18.77,115700.0,12.7715,12.8603,12.7715,12.833,115700.0
2012-11-28 10:40:00,18.78,18.78,18.72,18.73,77800.0,12.8398,12.8398,12.7988,12.8056,77800.0
2012-11-28 10:45:00,18.74,18.76,18.73,18.73,50700.0,12.8125,12.8262,12.8056,12.8056,50700.0
2012-11-28 10:50:00,18.73,18.73,18.69,18.72,54500.0,12.8056,12.8056,12.7783,12.7988,54500.0
2012-11-28 10:55:00,18.72,18.74,18.72,18.74,27100.0,12.7988,12.8125,12.7988,12.8125,27100.0
2012-11-28 11:00:00,18.73,18.75,18.72,18.74,70900.0,12.8056,12.8193,12.7988,12.8125,70900.0
2012-11-28 11:05:00,18.74,18.78,18.74,18.78,32100.0,12.8125,12.8398,12.8125,12.8398,32100.0
2012-11-28 11:10:00,18.78,18.78,18.76,18.78,61400.0,12.8398,12.8398,12.8262,12.8398,61400.0
2012-11-28 11:15:00,18.78,18.83,18.77,18.83,73900.0,12.8398,12.874,12.833,12.874,73900.0
2012-11-28 11:20:00,18.83,18.84,18.8,18.8,35500.0,12.874,12.8809,12.8535,12.8535,35500.0
2012-11-28 11:25:00,18.8,18.8,18.78,18.79,63700.0,12.8535,12.8535,12.8398,12.8467,63700.0
2012-11-28 11:30:00,18.79,18.79,18.75,18.77,26800.0,12.8467,12.8467,12.8193,12.833,26800.0
2012-11-28 11:35:00,18.77,18.79,18.77,18.78,41800.0,12.833,12.8467,12.833,12.8398,41800.0
2012-11-28 11:40:00,18.78,18.79,18.75,18.77,26800.0,12.8398,12.8467,12.8193,12.833,26800.0
2012-11-28 11:45:00,18.77,18.77,18.74,18.76,24500.0,12.833,12.833,12.8125,12.8262,24500.0
2012-11-28 11:50:00,18.76,18.77,18.74,18.74,31900.0,12.8262,12.833,12.8125,12.8125,31900.0
2012-11-28 11:55:00,18.74,18.78,18.74,18.77,52300.0,12.8125,12.8398,12.8125,12.833,52300.0
2012-11-28 12:00:00,18.77,18.8,18.76,18.77,93400.0,12.833,12.8535,12.8262,12.833,93400.0
2012-11-28 12:05:00,18.76,18.79,18.75,18.79,72400.0,12.8262,12.8467,12.8193,12.8467,72400.0
2012-11-28 12:10:00,18.78,18.83,18.78,18.81,41400.0,12.8398,12.874,12.8398,12.8603,41400.0
2012-11-28 12:15:00,18.81,18.9,18.81,18.85,74100.0,12.8603,12.9219,12.8603,12.8877,74100.0
2012-11-28 12:20:00,18.85,18.86,18.83,18.85,53700.0,12.8877,12.8945,12.874,12.8877,53700.0
2012-11-28 12:25:00,18.86,18.88,18.84,18.86,41000.0,12.8945,12.9082,12.8809,12.8945,41000.0
2012-11-28 12:30:00,18.86,18.89,18.85,18.85,76800.0,12.8945,12.915,12.8877,12.8877,76800.0
2012-11-28 12:35:00,18.85,18.88,18.85,18.88,79800.0,12.8877,12.9082,12.8877,12.9082,79800.0
2012-11-28 12:40:00,18.88,18.88,18.85,18.86,35200.0,12.9082,12.9082,12.8877,12.8945,35200.0
2012-11-28 12:45:00,18.86,18.86,18.84,18.85,41200.0,12.8945,12.8945,12.8809,12.8877,41200.0
2012-11-28 12:50:00,18.84,18.85,18.83,18.85,52800.0,12.8809,12.8877,12.874,12.8877,52800.0
2012-11-28 12:55:00,18.86,18.89,18.86,18.88,22600.0,12.8945,12.915,12.8945,12.9082,22600.0
2012-11-28 13:00:00,18.88,18.88,18.87,18.88,23600.0,12.9082,12.9082,12.9014,12.9082,23600.0
2012-11-28 13:05:00,18.87,18.88,18.84,18.84,48500.0,12.9014,12.9082,12.8809,12.8809,48500.0
2012-11-28 13:10:00,18.84,18.86,18.84,18.86,34400.0,12.8809,12.8945,12.8809,12.8945,34400.0
2012-11-28 13:15:00,18.85,18.85,18.82,18.82,71100.0,12.8877,12.8877,12.8672,12.8672,71100.0
2012-11-28 13:20:00,18.82,18.83,18.8,18.83,43100.0,12.8672,12.874,12.8535,12.874,43100.0
2012-11-28 13:25:00,18.83,18.84,18.82,18.84,16700.0,12.874,12.8809,12.8672,12.8809,16700.0
2012-11-28 13:30:00,18.84,18.85,18.84,18.85,53000.0,12.8809,12.8877,12.8809,12.8877,53000.0
2012-11-28 13:35:00,18.84,18.88,18.84,18.86,55600.0,12.8809,12.9082,12.8809,12.8945,55600.0
2012-11-28 13:40:00,18.85,18.85,18.84,18.84,57900.0,12.8877,12.8877,12.8809,12.8809,57900.0
2012-11-28 13:45:00,18.84,18.84,18.81,18.83,44100.0,12.8809,12.8809,12.8603,12.874,44100.0
2012-11-28 13:50:00,18.83,18.83,18.82,18.83,6300.0,12.874,12.874,12.8672,12.874,6300.0
2012-11-28 13:55:00,18.82,18.83,18.82,18.83,19800.0,12.8672,12.874,12.8672,12.874,19800.0
2012-11-28 14:00:00,18.83,18.87,18.83,18.86,39100.0,12.874,12.9014,12.874,12.8945,39100.0
2012-11-28 14:05:00,18.86,18.89,18.84,18.89,40000.0,12.8945,12.915,12.8809,12.915,40000.0
2012-11-28 14:10:00,18.89,18.9,18.86,18.86,73200.0,12.915,12.9219,12.8945,12.8945,73200.0
2012-11-28 14:15:00,18.86,18.86,18.82,18.82,31400.0,12.8945,12.8945,12.8672,12.8672,31400.0
2012-11-28 14:20:00,18.82,18.83,18.82,18.83,23300.0,12.8672,12.874,12.8672,12.874,23300.0
2012-11-28 14:25:00,18.83,18.84,18.83,18.83,17200.0,12.874,12.8809,12.874,12.874,17200.0
2012-11-28 14:30:00,18.83,18.85,18.83,18.84,73700.0,12.874,12.8877,12.874,12.8809,73700.0
2012-11-28 14:35:00,18.84,18.85,18.84,18.84,33000.0,12.8809,12.8877,12.8809,12.8809,33000.0
2012-11-28 14:40:00,18.83,18.85,18.83,18.83,64000.0,12.874,12.8877,12.874,12.874,64000.0
2012-11-28 14:45:00,18.83,18.83,18.8,18.81,20700.0,12.874,12.874,12.8535,12.8603,20700.0
2012-11-28 14:50:00,18.81,18.81,18.76,18.77,92200.0,12.8603,12.8603,12.8262,12.833,92200.0
2012-11-28 14:55:00,18.77,18.8,18.77,18.8,58900.0,12.833,12.8535,12.833,12.8535,58900.0
2012-11-28 15:00:00,18.8,18.83,18.8,18.82,48100.0,12.8535,12.874,12.8535,12.8672,48100.0
2012-11-28 15:05:00,18.82,18.82,18.78,18.78,35700.0,12.8672,12.8672,12.8398,12.8398,35700.0
2012-11-28 15:10:00,18.78,18.78,18.75,18.75,107100.0,12.8398,12.8398,12.8193,12.8193,107100.0
2012-11-28 15:15:00,18.75,18.77,18.75,18.75,49400.0,12.8193,12.833,12.8193,12.8193,49400.0
2012-11-28 15:20:00,18.75,18.76,18.74,18.75,36600.0,12.8193,12.8262,12.8125,12.8193,36600.0
2012-11-28 15:25:00,18.75,18.8,18.75,18.78,93500.0,12.8193,12.8535,12.8193,12.8398,93500.0
2012-11-28 15:30:00,18.78,18.83,18.78,18.83,72200.0,12.8398,12.874,12.8398,12.874,72200.0
2012-11-28 15:35:00,18.82,18.83,18.8,18.8,50100.0,12.8672,12.874,12.8535,12.8535,50100.0
2012-11-28 15:40:00,18.79,18.81,18.78,18.8,40800.0,12.8467,12.8603,12.8398,12.8535,40800.0
2012-11-28 15:45:00,18.8,18.83,18.79,18.8,86200.0,12.8535,12.874,12.8467,12.8535,86200.0
2012-11-28 15:50:00,18.8,18.82,18.8,18.82,85600.0,12.8535,12.8672,12.8535,12.8672,85600.0
2012-11-28 15:55:00,18.82,18.83,18.8,18.83,59100.0,12.8672,12.874,12.8535,12.874,59100.0
2012-11-29 09:30:00,18.96,19.05,18.96,19.04,118100.0,12.9629,13.0244,12.9629,13.0176,118100.0
2012-11-29 09:35:00,19.04,19.07,19.02,19.07,92100.0,13.0176,13.0381,13.0039,13.0381,92100.0
2012-11-29 09:40:00,19.07,19.1,19.06,19.06,59600.0,13.0381,13.0586,13.0313,13.0313,59600.0
2012-11-29 09:45:00,19.06,19.06,19.02,19.03,26400.0,13.0313,13.0313,13.0039,13.0108,26400.0
2012-11-29 09:50:00,19.03,19.06,19.02,19.03,35300.0,13.0108,13.0313,13.0039,13.0108,35300.0
2012-11-29 09:55:00,19.04,19.07,19.04,19.06,42400.0,13.0176,13.0381,13.0176,13.0313,42400.0
2012-11-29 10:00:00,19.07,19.08,19.05,19.08,67800.0,13.0381,13.0449,13.0244,13.0449,67800.0
2012-11-29 10:05:00,19.07,19.08,19.03,19.04,61300.0,13.0381,13.0449,13.0108,13.0176,61300.0
2012-11-29 10:10:00,19.03,19.04,18.99,19.04,55900.0,13.0108,13.0176,12.9834,13.0176,55900.0
2012-11-29 10:15:00,19.03,19.03,19.0,19.0,120600.0,13.0108,13.0108,12.9902,12.9902,120600.0
2012-11-29 10:20:00,19.0,19.01,18.99,19.01,146600.0,12.9902,12.9971,12.9834,12.9971,146600.0
2012-11-29 10:25:00,19.01,19.06,19.0,19.0,91600.0,12.9971,13.0313,12.9902,12.9902,91600.0
2012-11-29 10:30:00,19.0,19.03,19.0,19.02,30100.0,12.9902,13.0108,12.9902,13.0039,30100.0
2012-11-29 10:35:00,19.02,19.02,19.0,19.01,89900.0,13.0039,13.0039,12.9902,12.9971,89900.0
2012-11-29 10:40:00,19.0,19.01,19.0,19.0,77300.0,12.9902,12.9971,12.9902,12.9902,77300.0
2012-11-29 10:45:00,19.0,19.01,19.0,19.0,42700.0,12.9902,12.9971,12.9902,12.9902,42700.0
2012-11-29 10:50:00,19.0,19.02,19.0,19.0,77200.0,12.9902,13.0039,12.9902,12.9902,77200.0
2012-11-29 10:55:00,19.0,19.0,18.97,19.0,30100.0,12.9902,12.9902,12.9697,12.9902,30100.0
2012-11-29 11:00:00,18.99,19.01,18.99,19.0,21200.0,12.9834,12.9971,12.9834,12.9902,21200.0
2012-11-29 11:05:00,19.0,19.02,19.0,19.02,43300.0,12.9902,13.0039,12.9902,13.0039,43300.0
2012-11-29 11:10:00,19.02,19.03,19.01,19.01,70200.0,13.0039,13.0108,12.9971,12.9971,70200.0
2012-11-29 11:15:00,19.01,19.02,19.0,19.01,94800.0,12.9971,13.0039,12.9902,12.9971,94800.0
2012-11-29 11:20:00,19.01,19.02,19.01,19.01,40600.0,12.9971,13.0039,12.9971,12.9971,40600.0
2012-11-29 11:25:00,19.0,19.02,19.0,19.02,14900.0,12.9902,13.0039,12.9902,13.0039,14900.0
2012-11-29 11:30:00,19.01,19.04,19.01,19.02,52400.0,12.9971,13.0176,12.9971,13.0039,52400.0
2012-11-29 11:35:00,19.03,19.04,19.02,19.02,30200.0,13.0108,13.0176,13.0039,13.0039,30200.0
2012-11-29 11:40:00,19.03,19.04,18.93,18.96,200800.0,13.0108,13.0176,12.9424,12.9629,200800.0
2012-11-29 11:45:00,18.96,19.01,18.96,19.01,149300.0,12.9629,12.9971,12.9629,12.9971,149300.0
2012-11-29 11:50:00,19.01,19.03,19.01,19.01,64900.0,12.9971,13.0108,12.9971,12.9971,64900.0
2012-11-29 11:55:00,19.02,19.02,18.98,18.99,25100.0,13.0039,13.0039,12.9766,12.9834,25100.0
2012-11-29 12:00:00,19.0,19.01,18.98,18.98,90100.0,12.9902,12.9971,12.9766,12.9766,90100.0
2012-11-29 12:05:00,18.98,18.99,18.97,18.99,37800.0,12.9766,12.9834,12.9697,12.9834,37800.0
2012-11-29 12:10:00,19.0,19.05,19.0,19.03,53200.0,12.9902,13.0244,12.9902,13.0108,53200.0
2012-11-29 12:15:00,19.04,19.04,19.02,19.03,24600.0,13.0176,13.0176,13.0039,13.0108,24600.0
2012-11-29 12:20:00,19.03,19.03,19.02,19.03,20500.0,13.0108,13.0108,13.0039,13.0108,20500.0
2012-11-29 12:25:00,19.03,19.03,19.02,19.02,15800.0,13.0108,13.0108,13.0039,13.0039,15800.0
2012-11-29 12:30:00,19.02,19.03,19.02,19.03,18300.0,13.0039,13.0108,13.0039,13.0108,18300.0
2012-11-29 12:35:00,19.03,19.03,19.02,19.02,9700.0,13.0108,13.0108,13.0039,13.0039,9700.0
2012-11-29 12:40:00,19.03,19.03,19.01,19.03,51200.0,13.0108,13.0108,12.9971,13.0108,51200.0
2012-11-29 12:45:00,19.02,19.05,19.02,19.02,28800.0,13.0039,13.0244,13.0039,13.0039,28800.0
2012-11-29 12:50:00,19.03,19.03,19.02,19.02,5600.0,13.0108,13.0108,13.0039,13.0039,5600.0
2012-11-29 12:55:00,19.01,19.02,19.0,19.02,27900.0,12.9971,13.0039,12.9902,13.0039,27900.0
2012-11-29 13:00:00,19.01,19.03,19.01,19.02,20000.0,12.9971,13.0108,12.9971,13.0039,20000.0
2012-11-29 13:05:00,19.02,19.02,19.0,19.0,22400.0,13.0039,13.0039,12.9902,12.9902,22400.0
2012-11-29 13:10:00,19.0,19.0,18.99,18.99,22600.0,12.9902,12.9902,12.9834,12.9834,22600.0
2012-11-29 13:15:00,18.99,19.01,18.99,19.0,43300.0,12.9834,12.9971,12.9834,12.9902,43300.0
2012-11-29 13:20:00,19.0,19.01,19.0,19.01,24500.0,12.9902,12.9971,12.9902,12.9971,24500.0
2012-11-29 13:25:00,19.01,19.01,19.0,19.0,29100.0,12.9971,12.9971,12.9902,12.9902,29100.0
2012-11-29 13:30:00,19.01,19.03,19.01,19.02,32800.0,12.9971,13.0108,12.9971,13.0039,32800.0
2012-11-29 13:35:00,19.02,19.04,19.02,19.04,34400.0,13.0039,13.0176,13.0039,13.0176,34400.0
2012-11-29 13:40:00,19.05,19.05,19.03,19.03,4000.0,13.0244,13.0244,13.0108,13.0108,4000.0
2012-11-29 13:45:00,19.03,19.05,19.03,19.05,26500.0,13.0108,13.0244,13.0108,13.0244,26500.0
2012-11-29 13:50:00,19.05,19.06,19.05,19.06,4500.0,13.0244,13.0313,13.0244,13.0313,4500.0
2012-11-29 13:55:00,19.05,19.08,19.05,19.08,60900.0,13.0244,13.0449,13.0244,13.0449,60900.0
2012-11-29 14:00:00,19.08,19.08,19.07,19.07,7800.0,13.0449,13.0449,13.0381,13.0381,7800.0
2012-11-29 14:05:00,19.07,19.07,19.05,19.06,31500.0,13.0381,13.0381,13.0244,13.0313,31500.0
2012-11-29 14:10:00,19.06,19.07,19.06,19.07,68200.0,13.0313,13.0381,13.0313,13.0381,68200.0
2012-11-29 14:15:00,19.07,19.08,19.07,19.08,13200.0,13.0381,13.0449,13.0381,13.0449,13200.0
2012-11-29 14:20:00,19.08,19.08,19.08,19.08,9400.0,13.0449,13.0449,13.0449,13.0449,9400.0
2012-11-29 14:25:00,19.08,19.08,19.08,19.08,28200.0,13.0449,13.0449,13.0449,13.0449,28200.0
2012-11-29 14:30:00,19.08,19.08,19.08,19.08,16800.0,13.0449,13.0449,13.0449,13.0449,16800.0
2012-11-29 14:35:00,19.08,19.08,19.07,19.07,21100.0,13.0449,13.0449,13.0381,13.0381,21100.0
2012-11-29 14:40:00,19.07,19.07,19.07,19.07,12500.0,13.0381,13.0381,13.0381,13.0381,12500.0
2012-11-29 14:45:00,19.07,19.08,19.07,19.08,12800.0,13.0381,13.0449,13.0381,13.0449,12800.0
2012-11-29 14:50:00,19.08,19.08,19.06,19.06,32900.0,13.0449,13.0449,13.0313,13.0313,32900.0
2012-11-29 14:55:00,19.06,19.08,19.06,19.07,20500.0,13.0313,13.0449,13.0313,13.0381,20500.0
2012-11-29 15:00:00,19.06,19.07,19.06,19.06,18200.0,13.0313,13.0381,13.0313,13.0313,18200.0
2012-11-29 15:05:00,19.06,19.06,19.05,19.06,12600.0,13.0313,13.0313,13.0244,13.0313,12600.0
2012-11-29 15:10:00,19.05,19.05,19.01,19.02,28400.0,13.0244,13.0244,12.9971,13.0039,28400.0
2012-11-29 15:15:00,19.02,19.03,19.01,19.01,13100.0,13.0039,13.0108,12.9971,12.9971,13100.0
2012-11-29 15:20:00,19.01,19.01,18.98,18.99,29400.0,12.9971,12.9971,12.9766,12.9834,29400.0
2012-11-29 15:25:00,18.99,19.0,18.99,19.0,61400.0,12.9834,12.9902,12.9834,12.9902,61400.0
2012-11-29 15:30:00,19.0,19.02,19.0,19.02,11700.0,12.9902,13.0039,12.9902,13.0039,11700.0
2012-11-29 15:35:00,19.02,19.02,19.0,19.02,33100.0,13.0039,13.0039,12.9902,13.0039,33100.0
2012-11-29 15:40:00,19.02,19.06,19.01,19.06,43700.0,13.0039,13.0313,12.9971,13.0313,43700.0
2012-11-29 15:45:00,19.07,19.07,19.03,19.05,53500.0,13.0381,13.0381,13.0108,13.0244,53500.0
2012-11-29 15:50:00,19.05,19.05,19.01,19.01,43800.0,13.0244,13.0244,12.9971,12.9971,43800.0
2012-11-29 15:55:00,19.02,19.03,19.0,19.02,81400.0,13.0039,13.0108,12.9902,13.0039,81400.0
2012-11-30 09:30:00,19.02,19.1,19.01,19.1,42100.0,13.0039,13.0586,12.9971,13.0586,42100.0
2012-11-30 09:35:00,19.09,19.09,19.03,19.07,58800.0,13.0518,13.0518,13.0108,13.0381,58800.0
2012-11-30 09:40:00,19.08,19.12,19.08,19.1,96500.0,13.0449,13.0723,13.0449,13.0586,96500.0
2012-11-30 09:45:00,19.09,19.09,19.05,19.06,51400.0,13.0518,13.0518,13.0244,13.0313,51400.0
2012-11-30 09:50:00,19.07,19.08,19.02,19.02,43600.0,13.0381,13.0449,13.0039,13.0039,43600.0
2012-11-30 09:55:00,19.01,19.01,18.98,18.98,38300.0,12.9971,12.9971,12.9766,12.9766,38300.0
2012-11-30 10:00:00,18.97,19.02,18.97,19.02,51100.0,12.9697,13.0039,12.9697,13.0039,51100.0
2012-11-30 10:05:00,19.02,19.02,19.0,19.0,38300.0,13.0039,13.0039,12.9902,12.9902,38300.0
2012-11-30 10:10:00,18.99,18.99,18.96,18.96,23500.0,12.9834,12.9834,12.9629,12.9629,23500.0
2012-11-30 10:15:00,18.96,18.98,18.95,18.98,36900.0,12.9629,12.9766,12.9561,12.9766,36900.0
2012-11-30 10:20:00,18.99,18.99,18.98,18.98,123000.0,12.9834,12.9834,12.9766,12.9766,123000.0
2012-11-30 10:25:00,18.97,18.98,18.95,18.96,95600.0,12.9697,12.9766,12.9561,12.9629,95600.0
2012-11-30 10:30:00,18.96,18.99,18.94,18.99,95500.0,12.9629,12.9834,12.9492,12.9834,95500.0
2012-11-30 10:35:00,19.0,19.06,19.0,19.05,84100.0,12.9902,13.0313,12.9902,13.0244,84100.0
2012-11-30 10:40:00,19.05,19.05,19.03,19.04,37600.0,13.0244,13.0244,13.0108,13.0176,37600.0
2012-11-30 10:45:00,19.04,19.09,19.04,19.08,142300.0,13.0176,13.0518,13.0176,13.0449,142300.0
2012-11-30 10:50:00,19.07,19.08,19.03,19.03,36600.0,13.0381,13.0449,13.0108,13.0108,36600.0
2012-11-30 10:55:00,19.03,19.07,19.03,19.07,56200.0,13.0108,13.0381,13.0108,13.0381,56200.0
2012-11-30 11:00:00,19.08,19.08,19.07,19.08,32900.0,13.0449,13.0449,13.0381,13.0449,32900.0
2012-11-30 11:05:00,19.08,19.08,19.06,19.06,33100.0,13.0449,13.0449,13.0313,13.0313,33100.0
2012-11-30 11:10:00,19.06,19.07,19.06,19.06,20200.0,13.0313,13.0381,13.0313,13.0313,20200.0
2012-11-30 11:15:00,19.06,19.07,19.05,19.05,19900.0,13.0313,13.0381,13.0244,13.0244,19900.0
2012-11-30 11:20:00,19.05,19.05,19.03,19.03,21600.0,13.0244,13.0244,13.0108,13.0108,21600.0
2012-11-30 11:25:00,19.03,19.04,19.03,19.04,29800.0,13.0108,13.0176,13.0108,13.0176,29800.0
2012-11-30 11:30:00,19.04,19.06,19.03,19.05,82900.0,13.0176,13.0313,13.0108,13.0244,82900.0
2012-11-30 11:35:00,19.05,19.06,19.04,19.05,9900.0,13.0244,13.0313,13.0176,13.0244,9900.0
2012-11-30 11:40:00,19.05,19.05,19.02,19.02,29300.0,13.0244,13.0244,13.0039,13.0039,29300.0
2012-11-30 11:45:00,19.03,19.03,19.02,19.02,31100.0,13.0108,13.0108,13.0039,13.0039,31100.0
2012-11-30 11:50:00,19.01,19.06,19.0,19.05,82400.0,12.9971,13.0313,12.9902,13.0244,82400.0
2012-11-30 11:55:00,19.05,19.06,19.04,19.04,48700.0,13.0244,13.0313,13.0176,13.0176,48700.0
2012-11-30 12:00:00,19.04,19.04,19.0,19.0,44900.0,13.0176,13.0176,12.9902,12.9902,44900.0
2012-11-30 12:05:00,19.0,19.01,19.0,19.01,45000.0,12.9902,12.9971,12.9902,12.9971,45000.0
2012-11-30 12:10:00,19.01,19.02,18.99,19.0,34000.0,12.9971,13.0039,12.9834,12.9902,34000.0
2012-11-30 12:15:00,19.0,19.0,19.0,19.0,9900.0,12.9902,12.9902,12.9902,12.9902,9900.0
2012-11-30 12:20:00,19.0,19.01,19.0,19.01,6100.0,12.9902,12.9971,12.9902,12.9971,6100.0
2012-11-30 12:25:00,19.01,19.01,19.0,19.0,16000.0,12.9971,12.9971,12.9902,12.9902,16000.0
2012-11-30 12:30:00,19.01,19.02,19.0,19.0,21100.0,12.9971,13.0039,12.9902,12.9902,21100.0
2012-11-30 12:35:00,19.0,19.01,18.99,18.99,29500.0,12.9902,12.9971,12.9834,12.9834,29500.0
2012-11-30 12:40:00,18.99,18.99,18.97,18.97,5500.0,12.9834,12.9834,12.9697,12.9697,5500.0
2012-11-30 12:45:00,18.96,18.96,18.94,18.96,36400.0,12.9629,12.9629,12.9492,12.9629,36400.0
2012-11-30 12:50:00,18.97,18.97,18.95,18.96,24000.0,12.9697,12.9697,12.9561,12.9629,24000.0
2012-11-30 12:55:00,18.97,18.98,18.96,18.97,26200.0,12.9697,12.9766,12.9629,12.9697,26200.0
2012-11-30 13:00:00,18.98,19.0,18.97,18.98,46000.0,12.9766,12.9902,12.9697,12.9766,46000.0
2012-11-30 13:05:00,18.97,19.0,18.97,19.0,32700.0,12.9697,12.9902,12.9697,12.9902,32700.0
2012-11-30 13:10:00,19.0,19.01,18.99,19.0,42200.0,12.9902,12.9971,12.9834,12.9902,42200.0
2012-11-30 13:15:00,19.0,19.0,18.98,18.98,19900.0,12.9902,12.9902,12.9766,12.9766,19900.0
2012-11-30 13:20:00,18.98,19.0,18.98,19.0,49300.0,12.9766,12.9902,12.9766,12.9902,49300.0
2012-11-30 13:25:00,19.0,19.0,18.98,18.98,19100.0,12.9902,12.9902,12.9766,12.9766,19100.0
2012-11-30 13:30:00,18.98,18.98,18.98,18.98,11800.0,12.9766,12.9766,12.9766,12.9766,11800.0
2012-11-30 13:35:00,18.98,18.98,18.98,18.98,14500.0,12.9766,12.9766,12.9766,12.9766,14500.0
2012-11-30 13:40:00,18.99,18.99,18.97,18.98,41100.0,12.9834,12.9834,12.9697,12.9766,41100.0
2012-11-30 13:45:00,18.98,19.0,18.98,19.0,28500.0,12.9766,12.9902,12.9766,12.9902,28500.0
2012-11-30 13:50:00,18.99,18.99,18.99,18.99,14000.0,12.9834,12.9834,12.9834,12.9834,14000.0
2012-11-30 13:55:00,18.99,18.99,18.98,18.98,23600.0,12.9834,12.9834,12.9766,12.9766,23600.0
2012-11-30 14:00:00,18.99,18.99,18.99,18.99,14000.0,12.9834,12.9834,12.9834,12.9834,14000.0
2012-11-30 14:05:00,18.99,18.99,18.98,18.98,32000.0,12.9834,12.9834,12.9766,12.9766,32000.0
2012-11-30 14:10:00,18.98,18.98,18.97,18.97,39900.0,12.9766,12.9766,12.9697,12.9697,39900.0
2012-11-30 14:15:00,18.98,18.98,18.97,18.97,22100.0,12.9766,12.9766,12.9697,12.9697,22100.0
2012-11-30 14:20:00,18.97,18.98,18.96,18.98,70600.0,12.9697,12.9766,12.9629,12.9766,70600.0
2012-11-30 14:25:00,18.98,18.98,18.97,18.98,29200.0,12.9766,12.9766,12.9697,12.9766,29200.0
2012-11-30 14:30:00,18.98,18.98,18.97,18.97,15000.0,12.9766,12.9766,12.9697,12.9697,15000.0
2012-11-30 14:35:00,18.97,18.97,18.95,18.95,18600.0,12.9697,12.9697,12.9561,12.9561,18600.0
2012-11-30 14:40:00,18.95,18.95,18.93,18.93,41500.0,12.9561,12.9561,12.9424,12.9424,41500.0
2012-11-30 14:45:00,18.93,18.95,18.92,18.94,34800.0,12.9424,12.9561,12.9355,12.9492,34800.0
2012-11-30 14:50:00,18.94,18.94,18.92,18.92,41400.0,12.9492,12.9492,12.9355,12.9355,41400.0
2012-11-30 14:55:00,18.92,18.92,18.89,18.89,37700.0,12.9355,12.9355,12.915,12.915,37700.0
2012-11-30 15:00:00,18.9,18.9,18.88,18.89,27400.0,12.9219,12.9219,12.9082,12.915,27400.0
2012-11-30 15:05:00,18.89,18.89,18.86,18.87,72800.0,12.915,12.915,12.8945,12.9014,72800.0
2012-11-30 15:10:00,18.88,18.89,18.87,18.89,51100.0,12.9082,12.915,12.9014,12.915,51100.0
2012-11-30 15:15:00,18.89,18.9,18.86,18.86,69100.0,12.915,12.9219,12.8945,12.8945,69100.0
2012-11-30 15:20:00,18.86,18.88,18.86,18.86,65900.0,12.8945,12.9082,12.8945,12.8945,65900.0
2012-11-30 15:25:00,18.86,18.86,18.84,18.84,55800.0,12.8945,12.8945,12.8809,12.8809,55800.0
2012-11-30 15:30:00,18.84,18.85,18.83,18.85,73300.0,12.8809,12.8877,12.874,12.8877,73300.0
2012-11-30 15:35:00,18.85,18.85,18.84,18.84,31600.0,12.8877,12.8877,12.8809,12.8809,31600.0
2012-11-30 15:40:00,18.84,18.85,18.84,18.85,36200.0,12.8809,12.8877,12.8809,12.8877,36200.0
2012-11-30 15:45:00,18.84,18.9,18.84,18.9,88400.0,12.8809,12.9219,12.8809,12.9219,88400.0
2012-11-30 15:50:00,18.9,18.94,18.9,18.94,133400.0,12.9219,12.9492,12.9219,12.9492,133400.0
2012-11-30 15:55:00,18.94,18.95,18.9,18.9,102400.0,12.9492,12.9561,12.9219,12.9219,102400.0
2012-12-03 09:30:00,19.04,19.04,18.96,18.96,47400.0,13.0176,13.0176,12.9629,12.9629,47400.0
2012-12-03 09:35:00,18.96,19.02,18.96,19.01,66200.0,12.9629,13.0039,12.9629,12.9971,66200.0
2012-12-03 09:40:00,19.01,19.04,19.0,19.03,33100.0,12.9971,13.0176,12.9902,13.0108,33100.0
2012-12-03 09:45:00,19.03,19.05,19.0,19.05,50300.0,13.0108,13.0244,12.9902,13.0244,50300.0
2012-12-03 09:50:00,19.05,19.05,19.04,19.05,7500.0,13.0244,13.0244,13.0176,13.0244,7500.0
2012-12-03 09:55:00,19.05,19.08,19.05,19.07,43100.0,13.0244,13.0449,13.0244,13.0381,43100.0
2012-12-03 10:00:00,19.06,19.06,18.97,18.99,152000.0,13.0313,13.0313,12.9697,12.9834,152000.0
2012-12-03 10:05:00,18.99,19.04,18.99,19.01,73700.0,12.9834,13.0176,12.9834,12.9971,73700.0
2012-12-03 10:10:00,19.0,19.03,19.0,19.03,59500.0,12.9902,13.0108,12.9902,13.0108,59500.0
2012-12-03 10:15:00,19.02,19.05,19.02,19.02,22300.0,13.0039,13.0244,13.0039,13.0039,22300.0
2012-12-03 10:20:00,19.02,19.04,19.02,19.04,21200.0,13.0039,13.0176,13.0039,13.0176,21200.0
2012-12-03 10:25:00,19.03,19.03,19.01,19.01,36300.0,13.0108,13.0108,12.9971,12.9971,36300.0
2012-12-03 10:30:00,19.02,19.02,19.0,19.01,26600.0,13.0039,13.0039,12.9902,12.9971,26600.0
2012-12-03 10:35:00,19.0,19.04,19.0,19.04,37000.0,12.9902,13.0176,12.9902,13.0176,37000.0
2012-12-03 10:40:00,19.04,19.04,19.02,19.04,14800.0,13.0176,13.0176,13.0039,13.0176,14800.0
2012-12-03 10:45:00,19.03,19.1,19.02,19.09,69500.0,13.0108,13.0586,13.0039,13.0518,69500.0
2012-12-03 10:50:00,19.08,19.08,19.03,19.03,31100.0,13.0449,13.0449,13.0108,13.0108,31100.0
2012-12-03 10:55:00,19.02,19.06,19.02,19.05,53700.0,13.0039,13.0313,13.0039,13.0244,53700.0
2012-12-03 11:00:00,19.06,19.07,19.05,19.06,90300.0,13.0313,13.0381,13.0244,13.0313,90300.0
2012-12-03 11:05:00,19.06,19.09,19.06,19.08,76800.0,13.0313,13.0518,13.0313,13.0449,76800.0
2012-12-03 11:10:00,19.08,19.11,19.08,19.09,99500.0,13.0449,13.0654,13.0449,13.0518,99500.0
2012-12-03 11:15:00,19.1,19.1,19.08,19.08,27700.0,13.0586,13.0586,13.0449,13.0449,27700.0
2012-12-03 11:20:00,19.08,19.08,19.07,19.07,6900.0,13.0449,13.0449,13.0381,13.0381,6900.0
2012-12-03 11:25:00,19.07,19.09,19.07,19.09,33500.0,13.0381,13.0518,13.0381,13.0518,33500.0
2012-12-03 11:30:00,19.09,19.13,19.09,19.12,50900.0,13.0518,13.0791,13.0518,13.0723,50900.0
2012-12-03 11:35:00,19.12,19.13,19.12,19.13,19000.0,13.0723,13.0791,13.0723,13.0791,19000.0
2012-12-03 11:40:00,19.13,19.13,19.1,19.11,19800.0,13.0791,13.0791,13.0586,13.0654,19800.0
2012-12-03 11:45:00,19.11,19.13,19.1,19.13,30000.0,13.0654,13.0791,13.0586,13.0791,30000.0
2012-12-03 11:50:00,19.13,19.14,19.13,19.13,28800.0,13.0791,13.086,13.0791,13.0791,28800.0
2012-12-03 11:55:00,19.14,19.15,19.14,19.14,22000.0,13.086,13.0928,13.086,13.086,22000.0
2012-12-03 12:00:00,19.15,19.15,19.14,19.14,5500.0,13.0928,13.0928,13.086,13.086,5500.0
2012-12-03 12:05:00,19.15,19.15,19.15,19.15,200.0,13.0928,13.0928,13.0928,13.0928,200.0
2012-12-03 12:10:00,19.15,19.15,19.14,19.14,17100.0,13.0928,13.0928,13.086,13.086,17100.0
2012-12-03 12:15:00,19.14,19.15,19.11,19.14,60200.0,13.086,13.0928,13.0654,13.086,60200.0
2012-12-03 12:20:00,19.15,19.15,19.13,19.13,10200.0,13.0928,13.0928,13.0791,13.0791,10200.0
2012-12-03 12:25:00,19.14,19.15,19.14,19.15,6400.0,13.086,13.0928,13.086,13.0928,6400.0
2012-12-03 12:30:00,19.15,19.16,19.15,19.16,34700.0,13.0928,13.0996,13.0928,13.0996,34700.0
2012-12-03 12:35:00,19.16,19.16,19.13,19.13,34900.0,13.0996,13.0996,13.0791,13.0791,34900.0
2012-12-03 12:40:00,19.13,19.15,19.13,19.13,21700.0,13.0791,13.0928,13.0791,13.0791,21700.0
2012-12-03 12:45:00,19.14,19.15,19.14,19.15,14600.0,13.086,13.0928,13.086,13.0928,14600.0
2012-12-03 12:50:00,19.15,19.15,19.15,19.15,100.0,13.0928,13.0928,13.0928,13.0928,100.0
2012-12-03 12:55:00,19.15,19.15,19.14,19.15,12600.0,13.0928,13.0928,13.086,13.0928,12600.0
2012-12-03 13:00:00,19.15,19.15,19.08,19.08,30700.0,13.0928,13.0928,13.0449,13.0449,30700.0
2012-12-03 13:05:00,19.08,19.1,19.08,19.1,15700.0,13.0449,13.0586,13.0449,13.0586,15700.0
2012-12-03 13:10:00,19.1,19.13,19.1,19.13,18200.0,13.0586,13.0791,13.0586,13.0791,18200.0
2012-12-03 13:15:00,19.13,19.13,19.1,19.11,28800.0,13.0791,13.0791,13.0586,13.0654,28800.0
2012-12-03 13:20:00,19.11,19.11,19.1,19.11,9300.0,13.0654,13.0654,13.0586,13.0654,9300.0
2012-12-03 13:25:00,19.1,19.1,19.09,19.09,14800.0,13.0586,13.0586,13.0518,13.0518,14800.0
2012-12-03 13:30:00,19.08,19.09,19.08,19.08,54700.0,13.0449,13.0518,13.0449,13.0449,54700.0
2012-12-03 13:35:00,19.08,19.08,19.07,19.08,15400.0,13.0449,13.0449,13.0381,13.0449,15400.0
2012-12-03 13:40:00,19.08,19.08,19.07,19.08,9000.0,13.0449,13.0449,13.0381,13.0449,9000.0
2012-12-03 13:45:00,19.08,19.11,19.08,19.11,22600.0,13.0449,13.0654,13.0449,13.0654,22600.0
2012-12-03 13:50:00,19.12,19.12,19.11,19.11,14800.0,13.0723,13.0723,13.0654,13.0654,14800.0
2012-12-03 13:55:00,19.11,19.15,19.11,19.15,39400.0,13.0654,13.0928,13.0654,13.0928,39400.0
2012-12-03 14:00:00,19.15,19.15,19.11,19.11,30000.0,13.0928,13.0928,13.0654,13.0654,30000.0
2012-12-03 14:05:00,19.11,19.14,19.11,19.13,55000.0,13.0654,13.086,13.0654,13.0791,55000.0
2012-12-03 14:10:00,19.13,19.13,19.09,19.09,15900.0,13.0791,13.0791,13.0518,13.0518,15900.0
2012-12-03 14:15:00,19.09,19.12,19.09,19.09,61400.0,13.0518,13.0723,13.0518,13.0518,61400.0
2012-12-03 14:20:00,19.09,19.09,19.08,19.08,33600.0,13.0518,13.0518,13.0449,13.0449,33600.0
2012-12-03 14:25:00,19.08,19.09,19.06,19.06,8500.0,13.0449,13.0518,13.0313,13.0313,8500.0
2012-12-03 14:30:00,19.06,19.08,19.06,19.08,23300.0,13.0313,13.0449,13.0313,13.0449,23300.0
2012-12-03 14:35:00,19.08,19.08,19.04,19.04,16200.0,13.0449,13.0449,13.0176,13.0176,16200.0
2012-12-03 14:40:00,19.03,19.06,19.03,19.05,19500.0,13.0108,13.0313,13.0108,13.0244,19500.0
2012-12-03 14:45:00,19.05,19.05,19.02,19.02,31200.0,13.0244,13.0244,13.0039,13.0039,31200.0
2012-12-03 14:50:00,19.02,19.05,19.02,19.05,26600.0,13.0039,13.0244,13.0039,13.0244,26600.0
2012-12-03 14:55:00,19.06,19.06,19.06,19.06,5600.0,13.0313,13.0313,13.0313,13.0313,5600.0
2012-12-03 15:00:00,19.07,19.1,19.07,19.08,64700.0,13.0381,13.0586,13.0381,13.0449,64700.0
2012-12-03 15:05:00,19.07,19.08,19.05,19.06,35700.0,13.0381,13.0449,13.0244,13.0313,35700.0
2012-12-03 15:10:00,19.05,19.08,19.05,19.07,37400.0,13.0244,13.0449,13.0244,13.0381,37400.0
2012-12-03 15:15:00,19.06,19.06,19.02,19.02,40400.0,13.0313,13.0313,13.0039,13.0039,40400.0
2012-12-03 15:20:00,19.01,19.08,19.01,19.06,87600.0,12.9971,13.0449,12.9971,13.0313,87600.0
2012-12-03 15:25:00,19.05,19.06,19.02,19.02,33800.0,13.0244,13.0313,13.0039,13.0039,33800.0
2012-12-03 15:30:00,19.02,19.05,19.02,19.05,43000.0,13.0039,13.0244,13.0039,13.0244,43000.0
2012-12-03 15:35:00,19.04,19.07,19.04,19.07,67500.0,13.0176,13.0381,13.0176,13.0381,67500.0
2012-12-03 15:40:00,19.07,19.11,19.06,19.1,101800.0,13.0381,13.0654,13.0313,13.0586,101800.0
2012-12-03 15:45:00,19.11,19.11,19.07,19.07,56500.0,13.0654,13.0654,13.0381,13.0381,56500.0
2012-12-03 15:50:00,19.07,19.11,19.07,19.11,110700.0,13.0381,13.0654,13.0381,13.0654,110700.0
2012-12-03 15:55:00,19.11,19.11,19.03,19.05,87900.0,13.0654,13.0654,13.0108,13.0244,87900.0
2012-12-04 09:30:00,19.09,19.1,19.03,19.07,87600.0,13.0518,13.0586,13.0108,13.0381,87600.0
2012-12-04 09:35:00,19.09,19.14,19.08,19.14,57200.0,13.0518,13.086,13.0449,13.086,57200.0
2012-12-04 09:40:00,19.14,19.19,19.13,19.15,70800.0,13.086,13.1201,13.0791,13.0928,70800.0
2012-12-04 09:45:00,19.16,19.17,19.08,19.11,53700.0,13.0996,13.1065,13.0449,13.0654,53700.0
2012-12-04 09:50:00,19.12,19.17,19.11,19.17,77600.0,13.0723,13.1065,13.0654,13.1065,77600.0
2012-12-04 09:55:00,19.17,19.19,19.16,19.18,44900.0,13.1065,13.1201,13.0996,13.1133,44900.0
2012-12-04 10:00:00,19.18,19.18,19.14,19.14,40900.0,13.1133,13.1133,13.086,13.086,40900.0
2012-12-04 10:05:00,19.15,19.19,19.14,19.18,43300.0,13.0928,13.1201,13.086,13.1133,43300.0
2012-12-04 10:10:00,19.17,19.2,19.17,19.2,59100.0,13.1065,13.127,13.1065,13.127,59100.0
2012-12-04 10:15:00,19.19,19.19,19.17,19.18,26100.0,13.1201,13.1201,13.1065,13.1133,26100.0
2012-12-04 10:20:00,19.18,19.18,19.15,19.15,17100.0,13.1133,13.1133,13.0928,13.0928,17100.0
2012-12-04 10:25:00,19.15,19.15,19.08,19.09,44600.0,13.0928,13.0928,13.0449,13.0518,44600.0
2012-12-04 10:30:00,19.09,19.1,19.07,19.09,51000.0,13.0518,13.0586,13.0381,13.0518,51000.0
2012-12-04 10:35:00,19.08,19.09,19.08,19.08,14700.0,13.0449,13.0518,13.0449,13.0449,14700.0
2012-12-04 10:40:00,19.08,19.09,19.08,19.09,12100.0,13.0449,13.0518,13.0449,13.0518,12100.0
2012-12-04 10:45:00,19.09,19.12,19.09,19.12,26800.0,13.0518,13.0723,13.0518,13.0723,26800.0
2012-12-04 10:50:00,19.12,19.12,19.11,19.11,6800.0,13.0723,13.0723,13.0654,13.0654,6800.0
2012-12-04 10:55:00,19.11,19.15,19.09,19.14,38000.0,13.0654,13.0928,13.0518,13.086,38000.0
2012-12-04 11:00:00,19.13,19.15,19.12,19.12,43000.0,13.0791,13.0928,13.0723,13.0723,43000.0
2012-12-04 11:05:00,19.12,19.12,19.05,19.05,18300.0,13.0723,13.0723,13.0244,13.0244,18300.0
2012-12-04 11:10:00,19.05,19.05,19.0,19.01,50700.0,13.0244,13.0244,12.9902,12.9971,50700.0
2012-12-04 11:15:00,19.01,19.05,19.01,19.05,37300.0,12.9971,13.0244,12.9971,13.0244,37300.0
2012-12-04 11:20:00,19.05,19.05,19.04,19.04,37500.0,13.0244,13.0244,13.0176,13.0176,37500.0
2012-12-04 11:25:00,19.03,19.05,19.02,19.03,22900.0,13.0108,13.0244,13.0039,13.0108,22900.0
2012-12-04 11:30:00,19.03,19.03,19.01,19.03,56400.0,13.0108,13.0108,12.9971,13.0108,56400.0
2012-12-04 11:35:00,19.04,19.06,19.04,19.06,5600.0,13.0176,13.0313,13.0176,13.0313,5600.0
2012-12-04 11:40:00,19.06,19.08,19.04,19.08,47900.0,13.0313,13.0449,13.0176,13.0449,47900.0
2012-12-04 11:45:00,19.08,19.11,19.08,19.09,56500.0,13.0449,13.0654,13.0449,13.0518,56500.0
2012-12-04 11:50:00,19.09,19.11,19.08,19.08,35200.0,13.0518,13.0654,13.0449,13.0449,35200.0
2012-12-04 11:55:00,19.08,19.08,19.07,19.07,13600.0,13.0449,13.0449,13.0381,13.0381,13600.0
2012-12-04 12:00:00,19.08,19.08,19.06,19.06,88100.0,13.0449,13.0449,13.0313,13.0313,88100.0
2012-12-04 12:05:00,19.06,19.08,19.02,19.07,98000.0,13.0313,13.0449,13.0039,13.0381,98000.0
2012-12-04 12:10:00,19.08,19.08,19.07,19.08,26300.0,13.0449,13.0449,13.0381,13.0449,26300.0
2012-12-04 12:15:00,19.07,19.11,19.07,19.11,66200.0,13.0381,13.0654,13.0381,13.0654,66200.0
2012-12-04 12:20:00,19.1,19.11,19.09,19.1,35600.0,13.0586,13.0654,13.0518,13.0586,35600.0
2012-12-04 12:25:00,19.09,19.15,19.08,19.14,33800.0,13.0518,13.0928,13.0449,13.086,33800.0
2012-12-04 12:30:00,19.14,19.16,19.13,19.15,29900.0,13.086,13.0996,13.0791,13.0928,29900.0
2012-12-04 12:35:00,19.14,19.16,19.13,19.15,43400.0,13.086,13.0996,13.0791,13.0928,43400.0
2012-12-04 12:40:00,19.15,19.15,19.13,19.13,27500.0,13.0928,13.0928,13.0791,13.0791,27500.0
2012-12-04 12:45:00,19.13,19.15,19.13,19.14,34400.0,13.0791,13.0928,13.0791,13.086,34400.0
2012-12-04 12:50:00,19.15,19.15,19.12,19.12,10900.0,13.0928,13.0928,13.0723,13.0723,10900.0
2012-12-04 12:55:00,19.12,19.13,19.12,19.13,24700.0,13.0723,13.0791,13.0723,13.0791,24700.0
2012-12-04 13:00:00,19.13,19.13,19.1,19.1,24600.0,13.0791,13.0791,13.0586,13.0586,24600.0
2012-12-04 13:05:00,19.1,19.11,19.1,19.11,17100.0,13.0586,13.0654,13.0586,13.0654,17100.0
2012-12-04 13:10:00,19.11,19.12,19.1,19.11,26600.0,13.0654,13.0723,13.0586,13.0654,26600.0
2012-12-04 13:15:00,19.11,19.11,19.09,19.11,21300.0,13.0654,13.0654,13.0518,13.0654,21300.0
2012-12-04 13:20:00,19.1,19.11,19.09,19.1,8200.0,13.0586,13.0654,13.0518,13.0586,8200.0
2012-12-04 13:25:00,19.1,19.13,19.1,19.11,44500.0,13.0586,13.0791,13.0586,13.0654,44500.0
2012-12-04 13:30:00,19.11,19.11,19.09,19.1,73800.0,13.0654,13.0654,13.0518,13.0586,73800.0
2012-12-04 13:35:00,19.1,19.11,19.1,19.11,11900.0,13.0586,13.0654,13.0586,13.0654,11900.0
2012-12-04 13:40:00,19.11,19.15,19.11,19.12,42400.0,13.0654,13.0928,13.0654,13.0723,42400.0
2012-12-04 13:45:00,19.13,19.14,19.12,19.13,14200.0,13.0791,13.086,13.0723,13.0791,14200.0
2012-12-04 13:50:00,19.14,19.18,19.14,19.18,28200.0,13.086,13.1133,13.086,13.1133,28200.0
2012-12-04 13:55:00,19.18,19.19,19.17,19.17,31600.0,13.1133,13.1201,13.1065,13.1065,31600.0
2012-12-04 14:00:00,19.18,19.19,19.16,19.17,38000.0,13.1133,13.1201,13.0996,13.1065,38000.0
2012-12-04 14:05:00,19.18,19.18,19.17,19.18,63400.0,13.1133,13.1133,13.1065,13.1133,63400.0
2012-12-04 14:10:00,19.18,19.18,19.16,19.16,9600.0,13.1133,13.1133,13.0996,13.0996,9600.0
2012-12-04 14:15:00,19.16,19.17,19.15,19.16,29500.0,13.0996,13.1065,13.0928,13.0996,29500.0
2012-12-04 14:20:00,19.16,19.19,19.16,19.18,99700.0,13.0996,13.1201,13.0996,13.1133,99700.0
2012-12-04 14:25:00,19.19,19.19,19.17,19.17,4300.0,13.1201,13.1201,13.1065,13.1065,4300.0
2012-12-04 14:30:00,19.16,19.16,19.15,19.16,8200.0,13.0996,13.0996,13.0928,13.0996,8200.0
2012-12-04 14:35:00,19.16,19.16,19.14,19.14,5400.0,13.0996,13.0996,13.086,13.086,5400.0
2012-12-04 14:40:00,19.14,19.19,19.14,19.18,38200.0,13.086,13.1201,13.086,13.1133,38200.0
2012-12-04 14:45:00,19.17,19.17,19.16,19.17,15000.0,13.1065,13.1065,13.0996,13.1065,15000.0
2012-12-04 14:50:00,19.17,19.19,19.16,19.18,30100.0,13.1065,13.1201,13.0996,13.1133,30100.0
2012-12-04 14:55:00,19.17,19.17,19.15,19.15,14600.0,13.1065,13.1065,13.0928,13.0928,14600.0
2012-12-04 15:00:00,19.15,19.17,19.15,19.17,37600.0,13.0928,13.1065,13.0928,13.1065,37600.0
2012-12-04 15:05:00,19.17,19.2,19.17,19.2,44000.0,13.1065,13.127,13.1065,13.127,44000.0
2012-12-04 15:10:00,19.2,19.2,19.17,19.18,40400.0,13.127,13.127,13.1065,13.1133,40400.0
2012-12-04 15:15:00,19.18,19.18,19.17,19.17,78100.0,13.1133,13.1133,13.1065,13.1065,78100.0
2012-12-04 15:20:00,19.17,19.17,19.15,19.16,26000.0,13.1065,13.1065,13.0928,13.0996,26000.0
2012-12-04 15:25:00,19.16,19.19,19.16,19.17,18500.0,13.0996,13.1201,13.0996,13.1065,18500.0
2012-12-04 15:30:00,19.17,19.18,19.16,19.17,50600.0,13.1065,13.1133,13.0996,13.1065,50600.0
2012-12-04 15:35:00,19.17,19.17,19.16,19.17,23800.0,13.1065,13.1065,13.0996,13.1065,23800.0
2012-12-04 15:40:00,19.17,19.17,19.15,19.17,53200.0,13.1065,13.1065,13.0928,13.1065,53200.0
2012-12-04 15:45:00,19.17,19.17,19.13,19.14,58700.0,13.1065,13.1065,13.0791,13.086,58700.0
2012-12-04 15:50:00,19.15,19.17,19.15,19.17,56900.0,13.0928,13.1065,13.0928,13.1065,56900.0
2012-12-04 15:55:00,19.17,19.19,19.17,19.18,122800.0,13.1065,13.1201,13.1065,13.1133,122800.0
2012-12-05 09:30:00,19.15,19.25,19.15,19.22,46700.0,13.0928,13.1612,13.0928,13.1407,46700.0
2012-12-05 09:35:00,19.23,19.28,19.23,19.28,72000.0,13.1475,13.1817,13.1475,13.1817,72000.0
2012-12-05 09:40:00,19.29,19.4,19.28,19.4,84900.0,13.1885,13.2637,13.1817,13.2637,84900.0
2012-12-05 09:45:00,19.4,19.45,19.4,19.44,145700.0,13.2637,13.2979,13.2637,13.2911,145700.0
2012-12-05 09:50:00,19.44,19.45,19.35,19.35,60500.0,13.2911,13.2979,13.2295,13.2295,60500.0
2012-12-05 09:55:00,19.34,19.35,19.28,19.3,73700.0,13.2227,13.2295,13.1817,13.1954,73700.0
2012-12-05 10:00:00,19.3,19.34,19.28,19.28,38300.0,13.1954,13.2227,13.1817,13.1817,38300.0
2012-12-05 10:05:00,19.29,19.33,19.29,19.31,93800.0,13.1885,13.2159,13.1885,13.2022,93800.0
2012-12-05 10:10:00,19.31,19.31,19.27,19.31,56500.0,13.2022,13.2022,13.1748,13.2022,56500.0
2012-12-05 10:15:00,19.32,19.35,19.32,19.35,37700.0,13.209,13.2295,13.209,13.2295,37700.0
2012-12-05 10:20:00,19.34,19.38,19.34,19.35,73800.0,13.2227,13.25,13.2227,13.2295,73800.0
2012-12-05 10:25:00,19.35,19.37,19.35,19.36,63100.0,13.2295,13.2432,13.2295,13.2364,63100.0
2012-12-05 10:30:00,19.36,19.36,19.32,19.35,65400.0,13.2364,13.2364,13.209,13.2295,65400.0
2012-12-05 10:35:00,19.35,19.35,19.32,19.32,32600.0,13.2295,13.2295,13.209,13.209,32600.0
2012-12-05 10:40:00,19.31,19.31,19.22,19.22,35400.0,13.2022,13.2022,13.1407,13.1407,35400.0
2012-12-05 10:45:00,19.21,19.27,19.19,19.27,62700.0,13.1338,13.1748,13.1201,13.1748,62700.0
2012-12-05 10:50:00,19.26,19.27,19.25,19.26,53600.0,13.168,13.1748,13.1612,13.168,53600.0
2012-12-05 10:55:00,19.25,19.25,19.22,19.25,65600.0,13.1612,13.1612,13.1407,13.1612,65600.0
2012-12-05 11:00:00,19.25,19.25,19.23,19.25,54300.0,13.1612,13.1612,13.1475,13.1612,54300.0
2012-12-05 11:05:00,19.26,19.27,19.26,19.26,23100.0,13.168,13.1748,13.168,13.168,23100.0
2012-12-05 11:10:00,19.26,19.26,19.23,19.25,77600.0,13.168,13.168,13.1475,13.1612,77600.0
2012-12-05 11:15:00,19.26,19.29,19.25,19.29,47500.0,13.168,13.1885,13.1612,13.1885,47500.0
2012-12-05 11:20:00,19.28,19.32,19.28,19.32,22800.0,13.1817,13.209,13.1817,13.209,22800.0
2012-12-05 11:25:00,19.32,19.34,19.32,19.34,82500.0,13.209,13.2227,13.209,13.2227,82500.0
2012-12-05 11:30:00,19.33,19.36,19.33,19.35,49400.0,13.2159,13.2364,13.2159,13.2295,49400.0
2012-12-05 11:35:00,19.35,19.35,19.33,19.35,39500.0,13.2295,13.2295,13.2159,13.2295,39500.0
2012-12-05 11:40:00,19.34,19.36,19.34,19.35,41300.0,13.2227,13.2364,13.2227,13.2295,41300.0
2012-12-05 11:45:00,19.35,19.35,19.33,19.33,73000.0,13.2295,13.2295,13.2159,13.2159,73000.0
2012-12-05 11:50:00,19.32,19.34,19.31,19.34,24100.0,13.209,13.2227,13.2022,13.2227,24100.0
2012-12-05 11:55:00,19.35,19.4,19.34,19.36,67600.0,13.2295,13.2637,13.2227,13.2364,67600.0
2012-12-05 12:00:00,19.35,19.4,19.35,19.38,46900.0,13.2295,13.2637,13.2295,13.25,46900.0
2012-12-05 12:05:00,19.39,19.42,19.38,19.38,23800.0,13.2569,13.2774,13.25,13.25,23800.0
2012-12-05 12:10:00,19.39,19.39,19.36,19.37,41300.0,13.2569,13.2569,13.2364,13.2432,41300.0
2012-12-05 12:15:00,19.37,19.39,19.35,19.39,24200.0,13.2432,13.2569,13.2295,13.2569,24200.0
2012-12-05 12:20:00,19.39,19.41,19.39,19.4,22100.0,13.2569,13.2706,13.2569,13.2637,22100.0
2012-12-05 12:25:00,19.39,19.39,19.36,19.37,38800.0,13.2569,13.2569,13.2364,13.2432,38800.0
2012-12-05 12:30:00,19.37,19.42,19.37,19.41,52100.0,13.2432,13.2774,13.2432,13.2706,52100.0
2012-12-05 12:35:00,19.41,19.42,19.4,19.42,27400.0,13.2706,13.2774,13.2637,13.2774,27400.0
2012-12-05 12:40:00,19.42,19.43,19.38,19.38,41600.0,13.2774,13.2842,13.25,13.25,41600.0
2012-12-05 12:45:00,19.38,19.39,19.36,19.36,23600.0,13.25,13.2569,13.2364,13.2364,23600.0
2012-12-05 12:50:00,19.37,19.38,19.36,19.36,16200.0,13.2432,13.25,13.2364,13.2364,16200.0
2012-12-05 12:55:00,19.36,19.39,19.36,19.38,12600.0,13.2364,13.2569,13.2364,13.25,12600.0
2012-12-05 13:00:00,19.37,19.37,19.35,19.36,36500.0,13.2432,13.2432,13.2295,13.2364,36500.0
2012-12-05 13:05:00,19.35,19.36,19.34,19.36,37900.0,13.2295,13.2364,13.2227,13.2364,37900.0
2012-12-05 13:10:00,19.37,19.39,19.36,19.39,23300.0,13.2432,13.2569,13.2364,13.2569,23300.0
2012-12-05 13:15:00,19.38,19.38,19.35,19.36,13400.0,13.25,13.25,13.2295,13.2364,13400.0
2012-12-05 13:20:00,19.35,19.38,19.35,19.36,20200.0,13.2295,13.25,13.2295,13.2364,20200.0
2012-12-05 13:25:00,19.36,19.36,19.35,19.36,14000.0,13.2364,13.2364,13.2295,13.2364,14000.0
2012-12-05 13:30:00,19.35,19.35,19.31,19.31,25700.0,13.2295,13.2295,13.2022,13.2022,25700.0
2012-12-05 13:35:00,19.32,19.33,19.32,19.32,11700.0,13.209,13.2159,13.209,13.209,11700.0
2012-12-05 13:40:00,19.33,19.33,19.31,19.31,16600.0,13.2159,13.2159,13.2022,13.2022,16600.0
2012-12-05 13:45:00,19.3,19.3,19.27,19.27,23000.0,13.1954,13.1954,13.1748,13.1748,23000.0
2012-12-05 13:50:00,19.27,19.3,19.27,19.28,20000.0,13.1748,13.1954,13.1748,13.1817,20000.0
2012-12-05 13:55:00,19.27,19.27,19.26,19.27,14500.0,13.1748,13.1748,13.168,13.1748,14500.0
2012-12-05 14:00:00,19.26,19.33,19.26,19.31,40500.0,13.168,13.2159,13.168,13.2022,40500.0
2012-12-05 14:05:00,19.31,19.31,19.3,19.3,6300.0,13.2022,13.2022,13.1954,13.1954,6300.0
2012-12-05 14:10:00,19.3,19.31,19.3,19.3,12000.0,13.1954,13.2022,13.1954,13.1954,12000.0
2012-12-05 14:15:00,19.3,19.33,19.3,19.33,30000.0,13.1954,13.2159,13.1954,13.2159,30000.0
2012-12-05 14:20:00,19.33,19.33,19.31,19.31,11000.0,13.2159,13.2159,13.2022,13.2022,11000.0
2012-12-05 14:25:00,19.3,19.31,19.28,19.3,29100.0,13.1954,13.2022,13.1817,13.1954,29100.0
2012-12-05 14:30:00,19.29,19.31,19.28,19.3,28200.0,13.1885,13.2022,13.1817,13.1954,28200.0
2012-12-05 14:35:00,19.3,19.31,19.29,19.31,26600.0,13.1954,13.2022,13.1885,13.2022,26600.0
2012-12-05 14:40:00,19.31,19.33,19.31,19.32,31700.0,13.2022,13.2159,13.2022,13.209,31700.0
2012-12-05 14:45:00,19.32,19.33,19.32,19.32,6000.0,13.209,13.2159,13.209,13.209,6000.0
2012-12-05 14:50:00,19.32,19.32,19.31,19.31,3700.0,13.209,13.209,13.2022,13.2022,3700.0
2012-12-05 14:55:00,19.31,19.31,19.26,19.26,44200.0,13.2022,13.2022,13.168,13.168,44200.0
2012-12-05 15:00:00,19.26,19.32,19.26,19.31,55800.0,13.168,13.209,13.168,13.2022,55800.0
2012-12-05 15:05:00,19.31,19.33,19.31,19.33,13200.0,13.2022,13.2159,13.2022,13.2159,13200.0
2012-12-05 15:10:00,19.33,19.34,19.3,19.31,58500.0,13.2159,13.2227,13.1954,13.2022,58500.0
2012-12-05 15:15:00,19.31,19.31,19.26,19.26,31700.0,13.2022,13.2022,13.168,13.168,31700.0
2012-12-05 15:20:00,19.26,19.26,19.24,19.24,63000.0,13.168,13.168,13.1543,13.1543,63000.0
2012-12-05 15:25:00,19.24,19.28,19.24,19.28,77200.0,13.1543,13.1817,13.1543,13.1817,77200.0
2012-12-05 15:30:00,19.28,19.28,19.25,19.25,72100.0,13.1817,13.1817,13.1612,13.1612,72100.0
2012-12-05 15:35:00,19.25,19.25,19.2,19.21,213300.0,13.1612,13.1612,13.127,13.1338,213300.0
2012-12-05 15:40:00,19.21,19.25,19.21,19.21,40200.0,13.1338,13.1612,13.1338,13.1338,40200.0
2012-12-05 15:45:00,19.2,19.22,19.19,19.2,83800.0,13.127,13.1407,13.1201,13.127,83800.0
2012-12-05 15:50:00,19.21,19.25,19.21,19.24,63500.0,13.1338,13.1612,13.1338,13.1543,63500.0
2012-12-05 15:55:00,19.24,19.24,19.17,19.21,89100.0,13.1543,13.1543,13.1065,13.1338,89100.0
2012-12-06 09:30:00,19.22,19.38,19.2,19.37,73400.0,13.1407,13.25,13.127,13.2432,73400.0
2012-12-06 09:35:00,19.36,19.39,19.31,19.33,73500.0,13.2364,13.2569,13.2022,13.2159,73500.0
2012-12-06 09:40:00,19.33,19.35,19.32,19.32,48100.0,13.2159,13.2295,13.209,13.209,48100.0
2012-12-06 09:45:00,19.31,19.33,19.28,19.32,35100.0,13.2022,13.2159,13.1817,13.209,35100.0
2012-12-06 09:50:00,19.31,19.35,19.3,19.34,19200.0,13.2022,13.2295,13.1954,13.2227,19200.0
2012-12-06 09:55:00,19.33,19.33,19.3,19.32,80200.0,13.2159,13.2159,13.1954,13.209,80200.0
2012-12-06 10:00:00,19.32,19.33,19.31,19.33,23000.0,13.209,13.2159,13.2022,13.2159,23000.0
2012-12-06 10:05:00,19.34,19.39,19.34,19.36,35300.0,13.2227,13.2569,13.2227,13.2364,35300.0
2012-12-06 10:10:00,19.36,19.36,19.31,19.33,55700.0,13.2364,13.2364,13.2022,13.2159,55700.0
2012-12-06 10:15:00,19.33,19.34,19.32,19.34,60500.0,13.2159,13.2227,13.209,13.2227,60500.0
2012-12-06 10:20:00,19.34,19.34,19.3,19.34,34200.0,13.2227,13.2227,13.1954,13.2227,34200.0
2012-12-06 10:25:00,19.34,19.36,19.33,19.36,42900.0,13.2227,13.2364,13.2159,13.2364,42900.0
2012-12-06 10:30:00,19.36,19.37,19.34,19.37,32300.0,13.2364,13.2432,13.2227,13.2432,32300.0
2012-12-06 10:35:00,19.37,19.4,19.37,19.38,33800.0,13.2432,13.2637,13.2432,13.25,33800.0
2012-12-06 10:40:00,19.38,19.4,19.38,19.39,29600.0,13.25,13.2637,13.25,13.2569,29600.0
2012-12-06 10:45:00,19.38,19.42,19.38,19.42,29200.0,13.25,13.2774,13.25,13.2774,29200.0
2012-12-06 10:50:00,19.41,19.41,19.39,19.39,17300.0,13.2706,13.2706,13.2569,13.2569,17300.0
2012-12-06 10:55:00,19.39,19.4,19.38,19.4,27900.0,13.2569,13.2637,13.25,13.2637,27900.0
2012-12-06 11:00:00,19.4,19.41,19.37,19.37,27700.0,13.2637,13.2706,13.2432,13.2432,27700.0
2012-12-06 11:05:00,19.37,19.37,19.35,19.35,9300.0,13.2432,13.2432,13.2295,13.2295,9300.0
2012-12-06 11:10:00,19.35,19.35,19.34,19.35,22000.0,13.2295,13.2295,13.2227,13.2295,22000.0
2012-12-06 11:15:00,19.35,19.39,19.35,19.38,34900.0,13.2295,13.2569,13.2295,13.25,34900.0
2012-12-06 11:20:00,19.38,19.38,19.35,19.38,25900.0,13.25,13.25,13.2295,13.25,25900.0
2012-12-06 11:25:00,19.38,19.4,19.38,19.38,57500.0,13.25,13.2637,13.25,13.25,57500.0
2012-12-06 11:30:00,19.37,19.37,19.36,19.36,14100.0,13.2432,13.2432,13.2364,13.2364,14100.0
2012-12-06 11:35:00,19.36,19.41,19.36,19.4,46800.0,13.2364,13.2706,13.2364,13.2637,46800.0
2012-12-06 11:40:00,19.4,19.42,19.4,19.41,20800.0,13.2637,13.2774,13.2637,13.2706,20800.0
2012-12-06 11:45:00,19.4,19.4,19.39,19.4,27000.0,13.2637,13.2637,13.2569,13.2637,27000.0
2012-12-06 11:50:00,19.41,19.43,19.41,19.42,30100.0,13.2706,13.2842,13.2706,13.2774,30100.0
2012-12-06 11:55:00,19.41,19.42,19.4,19.42,47700.0,13.2706,13.2774,13.2637,13.2774,47700.0
2012-12-06 12:00:00,19.42,19.43,19.42,19.42,24400.0,13.2774,13.2842,13.2774,13.2774,24400.0
2012-12-06 12:05:00,19.41,19.41,19.41,19.41,21100.0,13.2706,13.2706,13.2706,13.2706,21100.0
2012-12-06 12:10:00,19.41,19.42,19.41,19.42,13000.0,13.2706,13.2774,13.2706,13.2774,13000.0
2012-12-06 12:15:00,19.42,19.42,19.4,19.4,5400.0,13.2774,13.2774,13.2637,13.2637,5400.0
2012-12-06 12:20:00,19.4,19.4,19.38,19.38,27600.0,13.2637,13.2637,13.25,13.25,27600.0
2012-12-06 12:25:00,19.38,19.38,19.36,19.38,13700.0,13.25,13.25,13.2364,13.25,13700.0
2012-12-06 12:30:00,19.38,19.38,19.35,19.36,19700.0,13.25,13.25,13.2295,13.2364,19700.0
2012-12-06 12:35:00,19.35,19.38,19.35,19.37,19300.0,13.2295,13.25,13.2295,13.2432,19300.0
2012-12-06 12:40:00,19.36,19.36,19.33,19.35,16100.0,13.2364,13.2364,13.2159,13.2295,16100.0
2012-12-06 12:45:00,19.35,19.37,19.34,19.37,16400.0,13.2295,13.2432,13.2227,13.2432,16400.0
2012-12-06 12:50:00,19.38,19.39,19.36,19.39,26500.0,13.25,13.2569,13.2364,13.2569,26500.0
2012-12-06 12:55:00,19.39,19.39,19.37,19.37,18700.0,13.2569,13.2569,13.2432,13.2432,18700.0
2012-12-06 13:00:00,19.36,19.36,19.34,19.34,8600.0,13.2364,13.2364,13.2227,13.2227,8600.0
2012-12-06 13:05:00,19.35,19.36,19.35,19.36,10200.0,13.2295,13.2364,13.2295,13.2364,10200.0
2012-12-06 13:10:00,19.36,19.39,19.36,19.38,24200.0,13.2364,13.2569,13.2364,13.25,24200.0
2012-12-06 13:15:00,19.39,19.44,19.39,19.44,35200.0,13.2569,13.2911,13.2569,13.2911,35200.0
2012-12-06 13:20:00,19.44,19.45,19.44,19.45,42400.0,13.2911,13.2979,13.2911,13.2979,42400.0
2012-12-06 13:25:00,19.45,19.46,19.44,19.45,109100.0,13.2979,13.3047,13.2911,13.2979,109100.0
2012-12-06 13:30:00,19.44,19.45,19.44,19.45,3900.0,13.2911,13.2979,13.2911,13.2979,3900.0
2012-12-06 13:35:00,19.45,19.45,19.44,19.44,1000.0,13.2979,13.2979,13.2911,13.2911,1000.0
2012-12-06 13:40:00,19.44,19.45,19.44,19.45,500.0,13.2911,13.2979,13.2911,13.2979,500.0
2012-12-06 13:45:00,19.44,19.46,19.44,19.46,8600.0,13.2911,13.3047,13.2911,13.3047,8600.0
2012-12-06 13:50:00,19.46,19.46,19.45,19.46,2300.0,13.3047,13.3047,13.2979,13.3047,2300.0
2012-12-06 13:55:00,19.46,19.46,19.45,19.46,12300.0,13.3047,13.3047,13.2979,13.3047,12300.0
2012-12-06 14:00:00,19.46,19.46,19.43,19.43,35100.0,13.3047,13.3047,13.2842,13.2842,35100.0
2012-12-06 14:05:00,19.42,19.43,19.42,19.43,31700.0,13.2774,13.2842,13.2774,13.2842,31700.0
2012-12-06 14:10:00,19.43,19.44,19.42,19.43,62500.0,13.2842,13.2911,13.2774,13.2842,62500.0
2012-12-06 14:15:00,19.43,19.43,19.42,19.42,15300.0,13.2842,13.2842,13.2774,13.2774,15300.0
2012-12-06 14:20:00,19.41,19.44,19.4,19.43,89500.0,13.2706,13.2911,13.2637,13.2842,89500.0
2012-12-06 14:25:00,19.44,19.44,19.43,19.44,33700.0,13.2911,13.2911,13.2842,13.2911,33700.0
2012-12-06 14:30:00,19.44,19.45,19.44,19.45,52700.0,13.2911,13.2979,13.2911,13.2979,52700.0
2012-12-06 14:35:00,19.44,19.45,19.43,19.45,19000.0,13.2911,13.2979,13.2842,13.2979,19000.0
2012-12-06 14:40:00,19.44,19.45,19.44,19.45,22800.0,13.2911,13.2979,13.2911,13.2979,22800.0
2012-12-06 14:45:00,19.45,19.45,19.44,19.45,34600.0,13.2979,13.2979,13.2911,13.2979,34600.0
2012-12-06 14:50:00,19.44,19.45,19.44,19.45,17400.0,13.2911,13.2979,13.2911,13.2979,17400.0
2012-12-06 14:55:00,19.45,19.45,19.42,19.44,35900.0,13.2979,13.2979,13.2774,13.2911,35900.0
2012-12-06 15:00:00,19.44,19.45,19.43,19.43,34700.0,13.2911,13.2979,13.2842,13.2842,34700.0
2012-12-06 15:05:00,19.43,19.45,19.42,19.42,40200.0,13.2842,13.2979,13.2774,13.2774,40200.0
2012-12-06 15:10:00,19.42,19.42,19.41,19.41,25700.0,13.2774,13.2774,13.2706,13.2706,25700.0
2012-12-06 15:15:00,19.41,19.43,19.4,19.4,24700.0,13.2706,13.2842,13.2637,13.2637,24700.0
2012-12-06 15:20:00,19.4,19.42,19.4,19.41,19600.0,13.2637,13.2774,13.2637,13.2706,19600.0
2012-12-06 15:25:00,19.41,19.42,19.4,19.41,26000.0,13.2706,13.2774,13.2637,13.2706,26000.0
2012-12-06 15:30:00,19.41,19.45,19.4,19.45,32200.0,13.2706,13.2979,13.2637,13.2979,32200.0
2012-12-06 15:35:00,19.45,19.47,19.45,19.47,29600.0,13.2979,13.3116,13.2979,13.3116,29600.0
2012-12-06 15:40:00,19.47,19.48,19.46,19.46,40200.0,13.3116,13.3184,13.3047,13.3047,40200.0
2012-12-06 15:45:00,19.46,19.47,19.43,19.47,68600.0,13.3047,13.3116,13.2842,13.3116,68600.0
2012-12-06 15:50:00,19.47,19.5,19.47,19.5,176800.0,13.3116,13.3321,13.3116,13.3321,176800.0
2012-12-06 15:55:00,19.5,19.5,19.46,19.46,131300.0,13.3321,13.3321,13.3047,13.3047,131300.0
2012-12-07 09:30:00,19.6,19.73,19.57,19.72,179500.0,13.4005,13.4893,13.3799,13.4825,179500.0
2012-12-07 09:35:00,19.73,19.74,19.64,19.64,69700.0,13.4893,13.4962,13.4278,13.4278,69700.0
2012-12-07 09:40:00,19.64,19.68,19.64,19.67,81000.0,13.4278,13.4552,13.4278,13.4483,81000.0
2012-12-07 09:45:00,19.67,19.69,19.66,19.68,92100.0,13.4483,13.462,13.4415,13.4552,92100.0
2012-12-07 09:50:00,19.67,19.67,19.6,19.63,55600.0,13.4483,13.4483,13.4005,13.421,55600.0
2012-12-07 09:55:00,19.62,19.63,19.57,19.58,74400.0,13.4141,13.421,13.3799,13.3868,74400.0
2012-12-07 10:00:00,19.58,19.58,19.55,19.56,51000.0,13.3868,13.3868,13.3663,13.3731,51000.0
2012-12-07 10:05:00,19.57,19.62,19.56,19.59,82300.0,13.3799,13.4141,13.3731,13.3936,82300.0
2012-12-07 10:10:00,19.58,19.59,19.52,19.52,36800.0,13.3868,13.3936,13.3458,13.3458,36800.0
2012-12-07 10:15:00,19.52,19.55,19.52,19.55,49800.0,13.3458,13.3663,13.3458,13.3663,49800.0
2012-12-07 10:20:00,19.54,19.55,19.52,19.52,31700.0,13.3594,13.3663,13.3458,13.3458,31700.0
2012-12-07 10:25:00,19.51,19.52,19.49,19.52,77700.0,13.3389,13.3458,13.3253,13.3458,77700.0
2012-12-07 10:30:00,19.51,19.51,19.44,19.44,61800.0,13.3389,13.3389,13.2911,13.2911,61800.0
2012-12-07 10:35:00,19.44,19.48,19.44,19.48,21200.0,13.2911,13.3184,13.2911,13.3184,21200.0
2012-12-07 10:40:00,19.49,19.49,19.45,19.48,67600.0,13.3253,13.3253,13.2979,13.3184,67600.0
2012-12-07 10:45:00,19.48,19.52,19.48,19.48,79300.0,13.3184,13.3458,13.3184,13.3184,79300.0
2012-12-07 10:50:00,19.48,19.48,19.45,19.48,31400.0,13.3184,13.3184,13.2979,13.3184,31400.0
2012-12-07 10:55:00,19.47,19.48,19.41,19.41,43400.0,13.3116,13.3184,13.2706,13.2706,43400.0
2012-12-07 11:00:00,19.42,19.42,19.34,19.4,71800.0,13.2774,13.2774,13.2227,13.2637,71800.0
2012-12-07 11:05:00,19.4,19.43,19.38,19.38,61100.0,13.2637,13.2842,13.25,13.25,61100.0
2012-12-07 11:10:00,19.38,19.39,19.35,19.35,44300.0,13.25,13.2569,13.2295,13.2295,44300.0
2012-12-07 11:15:00,19.35,19.42,19.35,19.39,34100.0,13.2295,13.2774,13.2295,13.2569,34100.0
2012-12-07 11:20:00,19.39,19.39,19.35,19.35,26600.0,13.2569,13.2569,13.2295,13.2295,26600.0
2012-12-07 11:25:00,19.35,19.35,19.23,19.25,265400.0,13.2295,13.2295,13.1475,13.1612,265400.0
2012-12-07 11:30:00,19.25,19.25,19.17,19.17,411600.0,13.1612,13.1612,13.1065,13.1065,411600.0
2012-12-07 11:35:00,19.17,19.21,19.17,19.2,101200.0,13.1065,13.1338,13.1065,13.127,101200.0
2012-12-07 11:40:00,19.2,19.25,19.2,19.25,35100.0,13.127,13.1612,13.127,13.1612,35100.0
2012-12-07 11:45:00,19.25,19.28,19.24,19.25,42700.0,13.1612,13.1817,13.1543,13.1612,42700.0
2012-12-07 11:50:00,19.24,19.25,19.2,19.2,34100.0,13.1543,13.1612,13.127,13.127,34100.0
2012-12-07 11:55:00,19.2,19.21,19.19,19.2,37000.0,13.127,13.1338,13.1201,13.127,37000.0
2012-12-07 12:00:00,19.21,19.26,19.21,19.26,83900.0,13.1338,13.168,13.1338,13.168,83900.0
2012-12-07 12:05:00,19.25,19.26,19.25,19.26,34600.0,13.1612,13.168,13.1612,13.168,34600.0
2012-12-07 12:10:00,19.26,19.26,19.25,19.25,17600.0,13.168,13.168,13.1612,13.1612,17600.0
2012-12-07 12:15:00,19.24,19.3,19.24,19.3,24000.0,13.1543,13.1954,13.1543,13.1954,24000.0
2012-12-07 12:20:00,19.3,19.3,19.25,19.25,25800.0,13.1954,13.1954,13.1612,13.1612,25800.0
2012-12-07 12:25:00,19.25,19.25,19.25,19.25,9700.0,13.1612,13.1612,13.1612,13.1612,9700.0
2012-12-07 12:30:00,19.25,19.27,19.22,19.26,292900.0,13.1612,13.1748,13.1407,13.168,292900.0
2012-12-07 12:35:00,19.26,19.3,19.26,19.3,108900.0,13.168,13.1954,13.168,13.1954,108900.0
2012-12-07 12:40:00,19.31,19.34,19.31,19.34,59100.0,13.2022,13.2227,13.2022,13.2227,59100.0
2012-12-07 12:45:00,19.33,19.33,19.32,19.32,8300.0,13.2159,13.2159,13.209,13.209,8300.0
2012-12-07 12:50:00,19.32,19.32,19.3,19.3,33300.0,13.209,13.209,13.1954,13.1954,33300.0
2012-12-07 12:55:00,19.3,19.31,19.3,19.31,60400.0,13.1954,13.2022,13.1954,13.2022,60400.0
2012-12-07 13:00:00,19.31,19.34,19.31,19.33,36200.0,13.2022,13.2227,13.2022,13.2159,36200.0
2012-12-07 13:05:00,19.33,19.34,19.33,19.33,41000.0,13.2159,13.2227,13.2159,13.2159,41000.0
2012-12-07 13:10:00,19.34,19.36,19.34,19.36,80200.0,13.2227,13.2364,13.2227,13.2364,80200.0
2012-12-07 13:15:00,19.36,19.39,19.35,19.35,72200.0,13.2364,13.2569,13.2295,13.2295,72200.0
2012-12-07 13:20:00,19.35,19.35,19.33,19.33,10900.0,13.2295,13.2295,13.2159,13.2159,10900.0
2012-12-07 13:25:00,19.34,19.35,19.34,19.34,37500.0,13.2227,13.2295,13.2227,13.2227,37500.0
2012-12-07 13:30:00,19.33,19.33,19.31,19.32,20700.0,13.2159,13.2159,13.2022,13.209,20700.0
2012-12-07 13:35:00,19.32,19.34,19.32,19.34,24100.0,13.209,13.2227,13.209,13.2227,24100.0
2012-12-07 13:40:00,19.33,19.33,19.29,19.29,13600.0,13.2159,13.2159,13.1885,13.1885,13600.0
2012-12-07 13:45:00,19.28,19.28,19.26,19.26,10700.0,13.1817,13.1817,13.168,13.168,10700.0
2012-12-07 13:50:00,19.26,19.27,19.26,19.27,39800.0,13.168,13.1748,13.168,13.1748,39800.0
2012-12-07 13:55:00,19.26,19.28,19.25,19.28,16800.0,13.168,13.1817,13.1612,13.1817,16800.0
2012-12-07 14:00:00,19.29,19.32,19.28,19.32,18400.0,13.1885,13.209,13.1817,13.209,18400.0
2012-12-07 14:05:00,19.31,19.31,19.29,19.29,28400.0,13.2022,13.2022,13.1885,13.1885,28400.0
2012-12-07 14:10:00,19.29,19.31,19.28,19.31,26300.0,13.1885,13.2022,13.1817,13.2022,26300.0
2012-12-07 14:15:00,19.31,19.32,19.31,19.32,14100.0,13.2022,13.209,13.2022,13.209,14100.0
2012-12-07 14:20:00,19.32,19.34,19.31,19.34,34500.0,13.209,13.2227,13.2022,13.2227,34500.0
2012-12-07 14:25:00,19.34,19.35,19.33,19.34,14300.0,13.2227,13.2295,13.2159,13.2227,14300.0
2012-12-07 14:30:00,19.34,19.4,19.34,19.39,37700.0,13.2227,13.2637,13.2227,13.2569,37700.0
2012-12-07 14:35:00,19.39,19.4,19.39,19.4,18000.0,13.2569,13.2637,13.2569,13.2637,18000.0
2012-12-07 14:40:00,19.41,19.42,19.4,19.42,61100.0,13.2706,13.2774,13.2637,13.2774,61100.0
2012-12-07 14:45:00,19.42,19.44,19.42,19.42,39700.0,13.2774,13.2911,13.2774,13.2774,39700.0
2012-12-07 14:50:00,19.41,19.41,19.39,19.39,19500.0,13.2706,13.2706,13.2569,13.2569,19500.0
2012-12-07 14:55:00,19.39,19.41,19.39,19.41,33200.0,13.2569,13.2706,13.2569,13.2706,33200.0
2012-12-07 15:00:00,19.4,19.42,19.4,19.42,26000.0,13.2637,13.2774,13.2637,13.2774,26000.0
2012-12-07 15:05:00,19.42,19.42,19.37,19.37,130000.0,13.2774,13.2774,13.2432,13.2432,130000.0
2012-12-07 15:10:00,19.37,19.37,19.35,19.35,22700.0,13.2432,13.2432,13.2295,13.2295,22700.0
2012-12-07 15:15:00,19.35,19.35,19.33,19.33,14900.0,13.2295,13.2295,13.2159,13.2159,14900.0
2012-12-07 15:20:00,19.33,19.34,19.31,19.34,57500.0,13.2159,13.2227,13.2022,13.2227,57500.0
2012-12-07 15:25:00,19.33,19.33,19.31,19.33,58300.0,13.2159,13.2159,13.2022,13.2159,58300.0
2012-12-07 15:30:00,19.34,19.39,19.34,19.35,76500.0,13.2227,13.2569,13.2227,13.2295,76500.0
2012-12-07 15:35:00,19.35,19.37,19.34,19.36,93800.0,13.2295,13.2432,13.2227,13.2364,93800.0
2012-12-07 15:40:00,19.35,19.36,19.34,19.34,45200.0,13.2295,13.2364,13.2227,13.2227,45200.0
2012-12-07 15:45:00,19.34,19.38,19.34,19.34,121900.0,13.2227,13.25,13.2227,13.2227,121900.0
2012-12-07 15:50:00,19.35,19.4,19.35,19.38,123000.0,13.2295,13.2637,13.2295,13.25,123000.0
2012-12-07 15:55:00,19.38,19.38,19.33,19.33,149300.0,13.25,13.25,13.2159,13.2159,149300.0
2012-12-10 09:30:00,19.35,19.45,19.34,19.45,86900.0,13.2295,13.2979,13.2227,13.2979,86900.0
2012-12-10 09:35:00,19.44,19.48,19.42,19.47,118400.0,13.2911,13.3184,13.2774,13.3116,118400.0
2012-12-10 09:40:00,19.46,19.52,19.46,19.49,80400.0,13.3047,13.3458,13.3047,13.3253,80400.0
2012-12-10 09:45:00,19.5,19.67,19.49,19.67,170900.0,13.3321,13.4483,13.3253,13.4483,170900.0
2012-12-10 09:50:00,19.67,19.72,19.62,19.72,143500.0,13.4483,13.4825,13.4141,13.4825,143500.0
2012-12-10 09:55:00,19.72,19.75,19.7,19.75,110000.0,13.4825,13.503,13.4688,13.503,110000.0
2012-12-10 10:00:00,19.75,19.75,19.69,19.72,95600.0,13.503,13.503,13.462,13.4825,95600.0
2012-12-10 10:05:00,19.72,19.75,19.71,19.74,47300.0,13.4825,13.503,13.4757,13.4962,47300.0
2012-12-10 10:10:00,19.74,19.77,19.68,19.69,173300.0,13.4962,13.5167,13.4552,13.462,173300.0
2012-12-10 10:15:00,19.68,19.71,19.66,19.68,119200.0,13.4552,13.4757,13.4415,13.4552,119200.0
2012-12-10 10:20:00,19.68,19.7,19.68,19.69,60100.0,13.4552,13.4688,13.4552,13.462,60100.0
2012-12-10 10:25:00,19.69,19.72,19.67,19.72,58400.0,13.462,13.4825,13.4483,13.4825,58400.0
2012-12-10 10:30:00,19.72,19.74,19.71,19.73,105300.0,13.4825,13.4962,13.4757,13.4893,105300.0
2012-12-10 10:35:00,19.72,19.74,19.71,19.74,46500.0,13.4825,13.4962,13.4757,13.4962,46500.0
2012-12-10 10:40:00,19.74,19.77,19.74,19.75,142500.0,13.4962,13.5167,13.4962,13.503,142500.0
2012-12-10 10:45:00,19.74,19.74,19.71,19.72,63100.0,13.4962,13.4962,13.4757,13.4825,63100.0
2012-12-10 10:50:00,19.71,19.73,19.67,19.73,56400.0,13.4757,13.4893,13.4483,13.4893,56400.0
2012-12-10 10:55:00,19.73,19.77,19.73,19.77,53100.0,13.4893,13.5167,13.4893,13.5167,53100.0
2012-12-10 11:00:00,19.76,19.78,19.74,19.78,78900.0,13.5099,13.5235,13.4962,13.5235,78900.0
2012-12-10 11:05:00,19.78,19.78,19.76,19.77,58500.0,13.5235,13.5235,13.5099,13.5167,58500.0
2012-12-10 11:10:00,19.77,19.8,19.74,19.75,93300.0,13.5167,13.5372,13.4962,13.503,93300.0
2012-12-10 11:15:00,19.74,19.74,19.71,19.71,37200.0,13.4962,13.4962,13.4757,13.4757,37200.0
2012-12-10 11:20:00,19.7,19.73,19.7,19.72,24700.0,13.4688,13.4893,13.4688,13.4825,24700.0
2012-12-10 11:25:00,19.71,19.72,19.7,19.72,22800.0,13.4757,13.4825,13.4688,13.4825,22800.0
2012-12-10 11:30:00,19.72,19.75,19.72,19.73,29200.0,13.4825,13.503,13.4825,13.4893,29200.0
2012-12-10 11:35:00,19.73,19.74,19.72,19.73,12900.0,13.4893,13.4962,13.4825,13.4893,12900.0
2012-12-10 11:40:00,19.74,19.74,19.71,19.71,36100.0,13.4962,13.4962,13.4757,13.4757,36100.0
2012-12-10 11:45:00,19.71,19.73,19.7,19.72,20200.0,13.4757,13.4893,13.4688,13.4825,20200.0
2012-12-10 11:50:00,19.72,19.73,19.72,19.72,17800.0,13.4825,13.4893,13.4825,13.4825,17800.0
2012-12-10 11:55:00,19.72,19.72,19.69,19.69,21600.0,13.4825,13.4825,13.462,13.462,21600.0
2012-12-10 12:00:00,19.69,19.69,19.67,19.69,38800.0,13.462,13.462,13.4483,13.462,38800.0
2012-12-10 12:05:00,19.69,19.74,19.69,19.73,43200.0,13.462,13.4962,13.462,13.4893,43200.0
2012-12-10 12:10:00,19.73,19.74,19.73,19.73,48100.0,13.4893,13.4962,13.4893,13.4893,48100.0
2012-12-10 12:15:00,19.74,19.74,19.7,19.7,37900.0,13.4962,13.4962,13.4688,13.4688,37900.0
2012-12-10 12:20:00,19.7,19.73,19.7,19.72,96200.0,13.4688,13.4893,13.4688,13.4825,96200.0
2012-12-10 12:25:00,19.72,19.74,19.72,19.73,44100.0,13.4825,13.4962,13.4825,13.4893,44100.0
2012-12-10 12:30:00,19.73,19.77,19.73,19.75,101300.0,13.4893,13.5167,13.4893,13.503,101300.0
2012-12-10 12:35:00,19.75,19.77,19.75,19.76,16600.0,13.503,13.5167,13.503,13.5099,16600.0
2012-12-10 12:40:00,19.76,19.77,19.75,19.75,23100.0,13.5099,13.5167,13.503,13.503,23100.0
2012-12-10 12:45:00,19.75,19.76,19.75,19.76,13400.0,13.503,13.5099,13.503,13.5099,13400.0
2012-12-10 12:50:00,19.76,19.77,19.75,19.76,23100.0,13.5099,13.5167,13.503,13.5099,23100.0
2012-12-10 12:55:00,19.76,19.78,19.76,19.77,13000.0,13.5099,13.5235,13.5099,13.5167,13000.0
2012-12-10 13:00:00,19.76,19.76,19.75,19.76,16000.0,13.5099,13.5099,13.503,13.5099,16000.0
2012-12-10 13:05:00,19.76,19.76,19.73,19.73,63000.0,13.5099,13.5099,13.4893,13.4893,63000.0
2012-12-10 13:10:00,19.73,19.75,19.73,19.75,31200.0,13.4893,13.503,13.4893,13.503,31200.0
2012-12-10 13:15:00,19.75,19.79,19.75,19.79,30600.0,13.503,13.5304,13.503,13.5304,30600.0
2012-12-10 13:20:00,19.78,19.78,19.77,19.77,20800.0,13.5235,13.5235,13.5167,13.5167,20800.0
2012-12-10 13:25:00,19.77,19.77,19.75,19.76,36000.0,13.5167,13.5167,13.503,13.5099,36000.0
2012-12-10 13:30:00,19.75,19.75,19.75,19.75,34100.0,13.503,13.503,13.503,13.503,34100.0
2012-12-10 13:35:00,19.75,19.79,19.75,19.76,52700.0,13.503,13.5304,13.503,13.5099,52700.0
2012-12-10 13:40:00,19.75,19.79,19.75,19.79,42100.0,13.503,13.5304,13.503,13.5304,42100.0
2012-12-10 13:45:00,19.78,19.81,19.78,19.8,77300.0,13.5235,13.544,13.5235,13.5372,77300.0
2012-12-10 13:50:00,19.8,19.82,19.8,19.82,10500.0,13.5372,13.5509,13.5372,13.5509,10500.0
2012-12-10 13:55:00,19.81,19.84,19.81,19.84,56300.0,13.544,13.5645,13.544,13.5645,56300.0
2012-12-10 14:00:00,19.84,19.84,19.83,19.84,35900.0,13.5645,13.5645,13.5577,13.5645,35900.0
2012-12-10 14:05:00,19.83,19.84,19.83,19.83,55800.0,13.5577,13.5645,13.5577,13.5577,55800.0
2012-12-10 14:10:00,19.82,19.82,19.77,19.8,58700.0,13.5509,13.5509,13.5167,13.5372,58700.0
2012-12-10 14:15:00,19.8,19.83,19.8,19.82,39200.0,13.5372,13.5577,13.5372,13.5509,39200.0
2012-12-10 14:20:00,19.83,19.83,19.82,19.82,12300.0,13.5577,13.5577,13.5509,13.5509,12300.0
2012-12-10 14:25:00,19.81,19.82,19.81,19.81,31900.0,13.544,13.5509,13.544,13.544,31900.0
2012-12-10 14:30:00,19.82,19.82,19.78,19.78,36900.0,13.5509,13.5509,13.5235,13.5235,36900.0
2012-12-10 14:35:00,19.78,19.78,19.75,19.76,64000.0,13.5235,13.5235,13.503,13.5099,64000.0
2012-12-10 14:40:00,19.75,19.76,19.75,19.76,35400.0,13.503,13.5099,13.503,13.5099,35400.0
2012-12-10 14:45:00,19.76,19.76,19.75,19.75,36900.0,13.5099,13.5099,13.503,13.503,36900.0
2012-12-10 14:50:00,19.75,19.76,19.75,19.76,43900.0,13.503,13.5099,13.503,13.5099,43900.0
2012-12-10 14:55:00,19.76,19.77,19.75,19.76,69400.0,13.5099,13.5167,13.503,13.5099,69400.0
2012-12-10 15:00:00,19.76,19.76,19.74,19.75,58700.0,13.5099,13.5099,13.4962,13.503,58700.0
2012-12-10 15:05:00,19.75,19.8,19.75,19.78,79800.0,13.503,13.5372,13.503,13.5235,79800.0
2012-12-10 15:10:00,19.78,19.82,19.78,19.82,24100.0,13.5235,13.5509,13.5235,13.5509,24100.0
2012-12-10 15:15:00,19.81,19.82,19.8,19.81,43200.0,13.544,13.5509,13.5372,13.544,43200.0
2012-12-10 15:20:00,19.81,19.81,19.79,19.79,52400.0,13.544,13.544,13.5304,13.5304,52400.0
2012-12-10 15:25:00,19.79,19.8,19.78,19.8,32300.0,13.5304,13.5372,13.5235,13.5372,32300.0
2012-12-10 15:30:00,19.8,19.8,19.79,19.79,38800.0,13.5372,13.5372,13.5304,13.5304,38800.0
2012-12-10 15:35:00,19.8,19.83,19.8,19.83,51400.0,13.5372,13.5577,13.5372,13.5577,51400.0
2012-12-10 15:40:00,19.83,19.85,19.83,19.84,94400.0,13.5577,13.5714,13.5577,13.5645,94400.0
2012-12-10 15:45:00,19.84,19.9,19.84,19.9,210300.0,13.5645,13.6056,13.5645,13.6056,210300.0
2012-12-10 15:50:00,19.89,19.89,19.84,19.84,125800.0,13.5987,13.5987,13.5645,13.5645,125800.0
2012-12-10 15:55:00,19.84,19.84,19.8,19.8,179100.0,13.5645,13.5645,13.5372,13.5372,179100.0
2012-12-11 09:30:00,19.87,19.97,19.87,19.96,115000.0,13.5851,13.6534,13.5851,13.6466,115000.0
2012-12-11 09:35:00,19.97,19.99,19.91,19.98,172600.0,13.6534,13.6671,13.6124,13.6603,172600.0
2012-12-11 09:40:00,19.98,20.0,19.97,19.98,78700.0,13.6603,13.6739,13.6534,13.6603,78700.0
2012-12-11 09:45:00,19.98,20.0,19.98,20.0,37100.0,13.6603,13.6739,13.6603,13.6739,37100.0
2012-12-11 09:50:00,20.0,20.04,19.97,20.03,165900.0,13.6739,13.7013,13.6534,13.6944,165900.0
2012-12-11 09:55:00,20.03,20.04,20.01,20.03,51600.0,13.6944,13.7013,13.6808,13.6944,51600.0
2012-12-11 10:00:00,20.03,20.07,20.01,20.01,53100.0,13.6944,13.7218,13.6808,13.6808,53100.0
2012-12-11 10:05:00,20.01,20.07,20.01,20.06,59400.0,13.6808,13.7218,13.6808,13.715,59400.0
2012-12-11 10:10:00,20.06,20.06,20.02,20.02,22600.0,13.715,13.715,13.6876,13.6876,22600.0
2012-12-11 10:15:00,20.02,20.03,20.0,20.01,59800.0,13.6876,13.6944,13.6739,13.6808,59800.0
2012-12-11 10:20:00,20.0,20.02,20.0,20.01,115200.0,13.6739,13.6876,13.6739,13.6808,115200.0
2012-12-11 10:25:00,20.01,20.03,20.0,20.01,97200.0,13.6808,13.6944,13.6739,13.6808,97200.0
2012-12-11 10:30:00,20.01,20.03,20.0,20.02,258700.0,13.6808,13.6944,13.6739,13.6876,258700.0
2012-12-11 10:35:00,20.02,20.04,20.01,20.04,57100.0,13.6876,13.7013,13.6808,13.7013,57100.0
2012-12-11 10:40:00,20.04,20.07,20.03,20.03,72500.0,13.7013,13.7218,13.6944,13.6944,72500.0
2012-12-11 10:45:00,20.03,20.06,20.02,20.03,48800.0,13.6944,13.715,13.6876,13.6944,48800.0
2012-12-11 10:50:00,20.03,20.05,20.01,20.01,33900.0,13.6944,13.7081,13.6808,13.6808,33900.0
2012-12-11 10:55:00,20.01,20.01,20.0,20.0,27000.0,13.6808,13.6808,13.6739,13.6739,27000.0
2012-12-11 11:00:00,20.01,20.01,19.99,20.0,81000.0,13.6808,13.6808,13.6671,13.6739,81000.0
2012-12-11 11:05:00,20.0,20.0,19.98,20.0,92200.0,13.6739,13.6739,13.6603,13.6739,92200.0
2012-12-11 11:10:00,20.0,20.01,20.0,20.01,24500.0,13.6739,13.6808,13.6739,13.6808,24500.0
2012-12-11 11:15:00,20.01,20.02,20.0,20.0,33300.0,13.6808,13.6876,13.6739,13.6739,33300.0
2012-12-11 11:20:00,20.0,20.04,19.99,20.03,46700.0,13.6739,13.7013,13.6671,13.6944,46700.0
2012-12-11 11:25:00,20.04,20.06,20.03,20.04,98900.0,13.7013,13.715,13.6944,13.7013,98900.0
2012-12-11 11:30:00,20.05,20.05,20.02,20.02,39600.0,13.7081,13.7081,13.6876,13.6876,39600.0
2012-12-11 11:35:00,20.02,20.04,20.01,20.01,21400.0,13.6876,13.7013,13.6808,13.6808,21400.0
2012-12-11 11:40:00,20.01,20.01,20.0,20.01,68900.0,13.6808,13.6808,13.6739,13.6808,68900.0
2012-12-11 11:45:00,20.01,20.01,19.99,20.0,15900.0,13.6808,13.6808,13.6671,13.6739,15900.0
2012-12-11 11:50:00,20.0,20.0,19.98,19.98,26200.0,13.6739,13.6739,13.6603,13.6603,26200.0
2012-12-11 11:55:00,19.98,20.01,19.98,19.98,137000.0,13.6603,13.6808,13.6603,13.6603,137000.0
2012-12-11 12:00:00,19.98,19.99,19.92,19.92,76300.0,13.6603,13.6671,13.6192,13.6192,76300.0
2012-12-11 12:05:00,19.92,19.98,19.92,19.97,124100.0,13.6192,13.6603,13.6192,13.6534,124100.0
2012-12-11 12:10:00,19.98,19.99,19.97,19.97,31800.0,13.6603,13.6671,13.6534,13.6534,31800.0
2012-12-11 12:15:00,19.97,19.97,19.96,19.96,22400.0,13.6534,13.6534,13.6466,13.6466,22400.0
2012-12-11 12:20:00,19.95,19.95,19.92,19.94,52500.0,13.6398,13.6398,13.6192,13.6329,52500.0
2012-12-11 12:25:00,19.94,19.95,19.93,19.95,23000.0,13.6329,13.6398,13.6261,13.6398,23000.0
2012-12-11 12:30:00,19.95,19.97,19.95,19.95,34800.0,13.6398,13.6534,13.6398,13.6398,34800.0
2012-12-11 12:35:00,19.96,19.97,19.94,19.96,39700.0,13.6466,13.6534,13.6329,13.6466,39700.0
2012-12-11 12:40:00,19.96,19.97,19.95,19.96,8100.0,13.6466,13.6534,13.6398,13.6466,8100.0
2012-12-11 12:45:00,19.97,19.97,19.95,19.95,29100.0,13.6534,13.6534,13.6398,13.6398,29100.0
2012-12-11 12:50:00,19.95,19.95,19.92,19.93,10900.0,13.6398,13.6398,13.6192,13.6261,10900.0
2012-12-11 12:55:00,19.92,19.92,19.92,19.92,24100.0,13.6192,13.6192,13.6192,13.6192,24100.0
2012-12-11 13:00:00,19.92,19.92,19.91,19.91,9800.0,13.6192,13.6192,13.6124,13.6124,9800.0
2012-12-11 13:05:00,19.92,19.93,19.91,19.91,12700.0,13.6192,13.6261,13.6124,13.6124,12700.0
2012-12-11 13:10:00,19.91,19.91,19.89,19.89,8700.0,13.6124,13.6124,13.5987,13.5987,8700.0
2012-12-11 13:15:00,19.89,19.9,19.89,19.9,25100.0,13.5987,13.6056,13.5987,13.6056,25100.0
2012-12-11 13:20:00,19.89,19.89,19.89,19.89,13900.0,13.5987,13.5987,13.5987,13.5987,13900.0
2012-12-11 13:25:00,19.88,19.88,19.86,19.86,32800.0,13.5919,13.5919,13.5782,13.5782,32800.0
2012-12-11 13:30:00,19.87,19.88,19.85,19.85,28700.0,13.5851,13.5919,13.5714,13.5714,28700.0
2012-12-11 13:35:00,19.85,19.88,19.85,19.88,43700.0,13.5714,13.5919,13.5714,13.5919,43700.0
2012-12-11 13:40:00,19.88,19.88,19.85,19.85,11600.0,13.5919,13.5919,13.5714,13.5714,11600.0
2012-12-11 13:45:00,19.85,19.85,19.83,19.84,30500.0,13.5714,13.5714,13.5577,13.5645,30500.0
2012-12-11 13:50:00,19.84,19.86,19.84,19.86,22500.0,13.5645,13.5782,13.5645,13.5782,22500.0
2012-12-11 13:55:00,19.86,19.87,19.86,19.87,8500.0,13.5782,13.5851,13.5782,13.5851,8500.0
2012-12-11 14:00:00,19.86,19.89,19.86,19.88,26800.0,13.5782,13.5987,13.5782,13.5919,26800.0
2012-12-11 14:05:00,19.88,19.88,19.84,19.84,54900.0,13.5919,13.5919,13.5645,13.5645,54900.0
2012-12-11 14:10:00,19.84,19.84,19.8,19.81,158700.0,13.5645,13.5645,13.5372,13.544,158700.0
2012-12-11 14:15:00,19.81,19.81,19.74,19.76,107400.0,13.544,13.544,13.4962,13.5099,107400.0
2012-12-11 14:20:00,19.77,19.79,19.76,19.79,45800.0,13.5167,13.5304,13.5099,13.5304,45800.0
2012-12-11 14:25:00,19.79,19.8,19.78,19.78,33600.0,13.5304,13.5372,13.5235,13.5235,33600.0
2012-12-11 14:30:00,19.77,19.77,19.74,19.76,137400.0,13.5167,13.5167,13.4962,13.5099,137400.0
2012-12-11 14:35:00,19.76,19.78,19.75,19.78,45600.0,13.5099,13.5235,13.503,13.5235,45600.0
2012-12-11 14:40:00,19.77,19.79,19.74,19.74,66800.0,13.5167,13.5304,13.4962,13.4962,66800.0
2012-12-11 14:45:00,19.74,19.74,19.68,19.68,97000.0,13.4962,13.4962,13.4552,13.4552,97000.0
2012-12-11 14:50:00,19.68,19.73,19.68,19.73,76200.0,13.4552,13.4893,13.4552,13.4893,76200.0
2012-12-11 14:55:00,19.73,19.78,19.73,19.78,60400.0,13.4893,13.5235,13.4893,13.5235,60400.0
2012-12-11 15:00:00,19.78,19.78,19.69,19.73,110000.0,13.5235,13.5235,13.462,13.4893,110000.0
2012-12-11 15:05:00,19.73,19.74,19.71,19.74,51200.0,13.4893,13.4962,13.4757,13.4962,51200.0
2012-12-11 15:10:00,19.75,19.76,19.74,19.74,61700.0,13.503,13.5099,13.4962,13.4962,61700.0
2012-12-11 15:15:00,19.74,19.74,19.72,19.72,35100.0,13.4962,13.4962,13.4825,13.4825,35100.0
2012-12-11 15:20:00,19.72,19.76,19.72,19.75,39400.0,13.4825,13.5099,13.4825,13.503,39400.0
2012-12-11 15:25:00,19.75,19.78,19.74,19.78,23900.0,13.503,13.5235,13.4962,13.5235,23900.0
2012-12-11 15:30:00,19.79,19.8,19.76,19.79,49600.0,13.5304,13.5372,13.5099,13.5304,49600.0
2012-12-11 15:35:00,19.8,19.81,19.76,19.76,111600.0,13.5372,13.544,13.5099,13.5099,111600.0
2012-12-11 15:40:00,19.76,19.8,19.76,19.8,47000.0,13.5099,13.5372,13.5099,13.5372,47000.0
2012-12-11 15:45:00,19.8,19.8,19.75,19.77,149700.0,13.5372,13.5372,13.503,13.5167,149700.0
2012-12-11 15:50:00,19.77,19.77,19.73,19.75,132600.0,13.5167,13.5167,13.4893,13.503,132600.0
2012-12-11 15:55:00,19.75,19.8,19.75,19.77,179100.0,13.503,13.5372,13.503,13.5167,179100.0
2012-12-12 09:30:00,19.85,19.86,19.75,19.75,72600.0,13.5714,13.5782,13.503,13.503,72600.0
2012-12-12 09:35:00,19.75,19.8,19.75,19.8,37600.0,13.503,13.5372,13.503,13.5372,37600.0
2012-12-12 09:40:00,19.81,19.87,19.78,19.82,43300.0,13.544,13.5851,13.5235,13.5509,43300.0
2012-12-12 09:45:00,19.81,19.84,19.8,19.84,21100.0,13.544,13.5645,13.5372,13.5645,21100.0
2012-12-12 09:50:00,19.85,19.85,19.8,19.81,18600.0,13.5714,13.5714,13.5372,13.544,18600.0
2012-12-12 09:55:00,19.81,19.82,19.78,19.82,28500.0,13.544,13.5509,13.5235,13.5509,28500.0
2012-12-12 10:00:00,19.81,19.83,19.8,19.83,48100.0,13.544,13.5577,13.5372,13.5577,48100.0
2012-12-12 10:05:00,19.83,19.83,19.82,19.83,45600.0,13.5577,13.5577,13.5509,13.5577,45600.0
2012-12-12 10:10:00,19.83,19.86,19.82,19.84,84800.0,13.5577,13.5782,13.5509,13.5645,84800.0
2012-12-12 10:15:00,19.83,19.88,19.83,19.87,34600.0,13.5577,13.5919,13.5577,13.5851,34600.0
2012-12-12 10:20:00,19.86,19.86,19.83,19.85,35600.0,13.5782,13.5782,13.5577,13.5714,35600.0
2012-12-12 10:25:00,19.85,19.86,19.84,19.86,28000.0,13.5714,13.5782,13.5645,13.5782,28000.0
2012-12-12 10:30:00,19.86,19.86,19.83,19.83,86500.0,13.5782,13.5782,13.5577,13.5577,86500.0
2012-12-12 10:35:00,19.84,19.84,19.8,19.8,41900.0,13.5645,13.5645,13.5372,13.5372,41900.0
2012-12-12 10:40:00,19.8,19.83,19.8,19.82,54500.0,13.5372,13.5577,13.5372,13.5509,54500.0
2012-12-12 10:45:00,19.82,19.85,19.81,19.85,31700.0,13.5509,13.5714,13.544,13.5714,31700.0
2012-12-12 10:50:00,19.84,19.85,19.79,19.85,86400.0,13.5645,13.5714,13.5304,13.5714,86400.0
2012-12-12 10:55:00,19.85,19.86,19.82,19.83,104200.0,13.5714,13.5782,13.5509,13.5577,104200.0
2012-12-12 11:00:00,19.83,19.83,19.82,19.82,60400.0,13.5577,13.5577,13.5509,13.5509,60400.0
2012-12-12 11:05:00,19.83,19.86,19.82,19.86,25900.0,13.5577,13.5782,13.5509,13.5782,25900.0
2012-12-12 11:10:00,19.85,19.88,19.84,19.88,32900.0,13.5714,13.5919,13.5645,13.5919,32900.0
2012-12-12 11:15:00,19.88,19.89,19.86,19.88,38700.0,13.5919,13.5987,13.5782,13.5919,38700.0
2012-12-12 11:20:00,19.87,19.89,19.87,19.89,25500.0,13.5851,13.5987,13.5851,13.5987,25500.0
2012-12-12 11:25:00,19.89,19.89,19.86,19.86,26000.0,13.5987,13.5987,13.5782,13.5782,26000.0
2012-12-12 11:30:00,19.86,19.86,19.85,19.85,13200.0,13.5782,13.5782,13.5714,13.5714,13200.0
2012-12-12 11:35:00,19.86,19.86,19.82,19.83,30300.0,13.5782,13.5782,13.5509,13.5577,30300.0
2012-12-12 11:40:00,19.83,19.83,19.8,19.8,43800.0,13.5577,13.5577,13.5372,13.5372,43800.0
2012-12-12 11:45:00,19.8,19.8,19.78,19.78,37400.0,13.5372,13.5372,13.5235,13.5235,37400.0
2012-12-12 11:50:00,19.78,19.81,19.77,19.79,84000.0,13.5235,13.544,13.5167,13.5304,84000.0
2012-12-12 11:55:00,19.79,19.79,19.74,19.74,38200.0,13.5304,13.5304,13.4962,13.4962,38200.0
2012-12-12 12:00:00,19.75,19.78,19.75,19.78,18300.0,13.503,13.5235,13.503,13.5235,18300.0
2012-12-12 12:05:00,19.78,19.78,19.77,19.78,41800.0,13.5235,13.5235,13.5167,13.5235,41800.0
2012-12-12 12:10:00,19.78,19.8,19.77,19.78,13600.0,13.5235,13.5372,13.5167,13.5235,13600.0
2012-12-12 12:15:00,19.78,19.8,19.74,19.75,58900.0,13.5235,13.5372,13.4962,13.503,58900.0
2012-12-12 12:20:00,19.75,19.75,19.74,19.74,10800.0,13.503,13.503,13.4962,13.4962,10800.0
2012-12-12 12:25:00,19.74,19.77,19.74,19.77,45100.0,13.4962,13.5167,13.4962,13.5167,45100.0
2012-12-12 12:30:00,19.77,19.83,19.71,19.75,203800.0,13.5167,13.5577,13.4757,13.503,203800.0
2012-12-12 12:35:00,19.76,19.81,19.76,19.8,48800.0,13.5099,13.544,13.5099,13.5372,48800.0
2012-12-12 12:40:00,19.8,19.81,19.78,19.79,18200.0,13.5372,13.544,13.5235,13.5304,18200.0
2012-12-12 12:45:00,19.79,19.81,19.78,19.81,66400.0,13.5304,13.544,13.5235,13.544,66400.0
2012-12-12 12:50:00,19.82,19.83,19.81,19.81,75400.0,13.5509,13.5577,13.544,13.544,75400.0
2012-12-12 12:55:00,19.82,19.82,19.8,19.8,32400.0,13.5509,13.5509,13.5372,13.5372,32400.0
2012-12-12 13:00:00,19.8,19.81,19.8,19.81,19000.0,13.5372,13.544,13.5372,13.544,19000.0
2012-12-12 13:05:00,19.81,19.82,19.8,19.8,37900.0,13.544,13.5509,13.5372,13.5372,37900.0
2012-12-12 13:10:00,19.8,19.8,19.76,19.76,66400.0,13.5372,13.5372,13.5099,13.5099,66400.0
2012-12-12 13:15:00,19.75,19.76,19.73,19.75,67000.0,13.503,13.5099,13.4893,13.503,67000.0
2012-12-12 13:20:00,19.75,19.79,19.75,19.78,28000.0,13.503,13.5304,13.503,13.5235,28000.0
2012-12-12 13:25:00,19.78,19.8,19.78,19.79,21400.0,13.5235,13.5372,13.5235,13.5304,21400.0
2012-12-12 13:30:00,19.8,19.82,19.8,19.8,25200.0,13.5372,13.5509,13.5372,13.5372,25200.0
2012-12-12 13:35:00,19.8,19.8,19.75,19.76,77000.0,13.5372,13.5372,13.503,13.5099,77000.0
2012-12-12 13:40:00,19.76,19.76,19.75,19.75,12100.0,13.5099,13.5099,13.503,13.503,12100.0
2012-12-12 13:45:00,19.75,19.75,19.74,19.75,9600.0,13.503,13.503,13.4962,13.503,9600.0
2012-12-12 13:50:00,19.75,19.76,19.74,19.76,22900.0,13.503,13.5099,13.4962,13.5099,22900.0
2012-12-12 13:55:00,19.77,19.78,19.77,19.77,28300.0,13.5167,13.5235,13.5167,13.5167,28300.0
2012-12-12 14:00:00,19.77,19.78,19.76,19.78,37200.0,13.5167,13.5235,13.5099,13.5235,37200.0
2012-12-12 14:05:00,19.78,19.82,19.78,19.82,19600.0,13.5235,13.5509,13.5235,13.5509,19600.0
2012-12-12 14:10:00,19.83,19.83,19.8,19.8,19300.0,13.5577,13.5577,13.5372,13.5372,19300.0
2012-12-12 14:15:00,19.81,19.81,19.8,19.81,19700.0,13.544,13.544,13.5372,13.544,19700.0
2012-12-12 14:20:00,19.81,19.82,19.8,19.81,87600.0,13.544,13.5509,13.5372,13.544,87600.0
2012-12-12 14:25:00,19.82,19.82,19.81,19.82,86800.0,13.5509,13.5509,13.544,13.5509,86800.0
2012-12-12 14:30:00,19.82,19.83,19.8,19.83,92200.0,13.5509,13.5577,13.5372,13.5577,92200.0
2012-12-12 14:35:00,19.82,19.83,19.81,19.81,59200.0,13.5509,13.5577,13.544,13.544,59200.0
2012-12-12 14:40:00,19.8,19.82,19.8,19.82,34500.0,13.5372,13.5509,13.5372,13.5509,34500.0
2012-12-12 14:45:00,19.82,19.83,19.82,19.82,61900.0,13.5509,13.5577,13.5509,13.5509,61900.0
2012-12-12 14:50:00,19.83,19.84,19.82,19.83,53800.0,13.5577,13.5645,13.5509,13.5577,53800.0
2012-12-12 14:55:00,19.83,19.84,19.82,19.82,107700.0,13.5577,13.5645,13.5509,13.5509,107700.0
2012-12-12 15:00:00,19.82,19.82,19.77,19.79,63700.0,13.5509,13.5509,13.5167,13.5304,63700.0
2012-12-12 15:05:00,19.79,19.82,19.79,19.82,19700.0,13.5304,13.5509,13.5304,13.5509,19700.0
2012-12-12 15:10:00,19.82,19.83,19.76,19.77,130900.0,13.5509,13.5577,13.5099,13.5167,130900.0
2012-12-12 15:15:00,19.77,19.78,19.77,19.77,54000.0,13.5167,13.5235,13.5167,13.5167,54000.0
2012-12-12 15:20:00,19.77,19.77,19.74,19.75,77900.0,13.5167,13.5167,13.4962,13.503,77900.0
2012-12-12 15:25:00,19.75,19.77,19.73,19.75,80000.0,13.503,13.5167,13.4893,13.503,80000.0
2012-12-12 15:30:00,19.75,19.77,19.74,19.74,80500.0,13.503,13.5167,13.4962,13.4962,80500.0
2012-12-12 15:35:00,19.73,19.73,19.69,19.7,75700.0,13.4893,13.4893,13.462,13.4688,75700.0
2012-12-12 15:40:00,19.71,19.74,19.71,19.72,75200.0,13.4757,13.4962,13.4757,13.4825,75200.0
2012-12-12 15:45:00,19.73,19.75,19.72,19.75,81900.0,13.4893,13.503,13.4825,13.503,81900.0
2012-12-12 15:50:00,19.75,19.75,19.72,19.73,118100.0,13.503,13.503,13.4825,13.4893,118100.0
2012-12-12 15:55:00,19.73,19.74,19.7,19.74,153800.0,13.4893,13.4962,13.4688,13.4962,153800.0
2012-12-13 09:30:00,19.68,19.73,19.66,19.72,40900.0,13.4552,13.4893,13.4415,13.4825,40900.0
2012-12-13 09:35:00,19.72,19.73,19.67,19.72,39600.0,13.4825,13.4893,13.4483,13.4825,39600.0
2012-12-13 09:40:00,19.72,19.72,19.64,19.67,54400.0,13.4825,13.4825,13.4278,13.4483,54400.0
2012-12-13 09:45:00,19.67,19.7,19.67,19.7,36700.0,13.4483,13.4688,13.4483,13.4688,36700.0
2012-12-13 09:50:00,19.7,19.74,19.69,19.74,57500.0,13.4688,13.4962,13.462,13.4962,57500.0
2012-12-13 09:55:00,19.74,19.74,19.69,19.7,64700.0,13.4962,13.4962,13.462,13.4688,64700.0
2012-12-13 10:00:00,19.7,19.73,19.7,19.71,23700.0,13.4688,13.4893,13.4688,13.4757,23700.0
2012-12-13 10:05:00,19.7,19.74,19.7,19.73,86600.0,13.4688,13.4962,13.4688,13.4893,86600.0
2012-12-13 10:10:00,19.74,19.78,19.74,19.76,143600.0,13.4962,13.5235,13.4962,13.5099,143600.0
2012-12-13 10:15:00,19.76,19.8,19.75,19.8,77800.0,13.5099,13.5372,13.503,13.5372,77800.0
2012-12-13 10:20:00,19.8,19.82,19.79,19.79,80300.0,13.5372,13.5509,13.5304,13.5304,80300.0
2012-12-13 10:25:00,19.8,19.82,19.8,19.81,68800.0,13.5372,13.5509,13.5372,13.544,68800.0
2012-12-13 10:30:00,19.82,19.84,19.77,19.79,48600.0,13.5509,13.5645,13.5167,13.5304,48600.0
2012-12-13 10:35:00,19.8,19.81,19.8,19.8,37400.0,13.5372,13.544,13.5372,13.5372,37400.0
2012-12-13 10:40:00,19.8,19.8,19.76,19.8,73600.0,13.5372,13.5372,13.5099,13.5372,73600.0
2012-12-13 10:45:00,19.81,19.81,19.8,19.81,42900.0,13.544,13.544,13.5372,13.544,42900.0
2012-12-13 10:50:00,19.81,19.81,19.78,19.8,83300.0,13.544,13.544,13.5235,13.5372,83300.0
2012-12-13 10:55:00,19.8,19.8,19.8,19.8,29400.0,13.5372,13.5372,13.5372,13.5372,29400.0
2012-12-13 11:00:00,19.8,19.8,19.78,19.8,16400.0,13.5372,13.5372,13.5235,13.5372,16400.0
2012-12-13 11:05:00,19.8,19.8,19.78,19.79,36900.0,13.5372,13.5372,13.5235,13.5304,36900.0
2012-12-13 11:10:00,19.79,19.79,19.75,19.76,49400.0,13.5304,13.5304,13.503,13.5099,49400.0
2012-12-13 11:15:00,19.76,19.77,19.74,19.74,36000.0,13.5099,13.5167,13.4962,13.4962,36000.0
2012-12-13 11:20:00,19.73,19.75,19.72,19.72,37800.0,13.4893,13.503,13.4825,13.4825,37800.0
2012-12-13 11:25:00,19.71,19.71,19.67,19.71,56700.0,13.4757,13.4757,13.4483,13.4757,56700.0
2012-12-13 11:30:00,19.7,19.72,19.69,19.72,31100.0,13.4688,13.4825,13.462,13.4825,31100.0
2012-12-13 11:35:00,19.73,19.74,19.72,19.72,19600.0,13.4893,13.4962,13.4825,13.4825,19600.0
2012-12-13 11:40:00,19.73,19.73,19.71,19.72,18700.0,13.4893,13.4893,13.4757,13.4825,18700.0
2012-12-13 11:45:00,19.72,19.76,19.72,19.75,53200.0,13.4825,13.5099,13.4825,13.503,53200.0
2012-12-13 11:50:00,19.75,19.79,19.75,19.78,78000.0,13.503,13.5304,13.503,13.5235,78000.0
2012-12-13 11:55:00,19.78,19.8,19.77,19.79,26000.0,13.5235,13.5372,13.5167,13.5304,26000.0
2012-12-13 12:00:00,19.79,19.8,19.78,19.78,42400.0,13.5304,13.5372,13.5235,13.5235,42400.0
2012-12-13 12:05:00,19.78,19.8,19.77,19.78,80400.0,13.5235,13.5372,13.5167,13.5235,80400.0
2012-12-13 12:10:00,19.78,19.78,19.74,19.76,38900.0,13.5235,13.5235,13.4962,13.5099,38900.0
2012-12-13 12:15:00,19.76,19.76,19.72,19.73,93000.0,13.5099,13.5099,13.4825,13.4893,93000.0
2012-12-13 12:20:00,19.74,19.75,19.74,19.74,36000.0,13.4962,13.503,13.4962,13.4962,36000.0
2012-12-13 12:25:00,19.73,19.73,19.68,19.68,129500.0,13.4893,13.4893,13.4552,13.4552,129500.0
2012-12-13 12:30:00,19.67,19.69,19.67,19.67,53800.0,13.4483,13.462,13.4483,13.4483,53800.0
2012-12-13 12:35:00,19.67,19.67,19.65,19.65,96500.0,13.4483,13.4483,13.4346,13.4346,96500.0
2012-12-13 12:40:00,19.65,19.66,19.61,19.66,105000.0,13.4346,13.4415,13.4073,13.4415,105000.0
2012-12-13 12:45:00,19.67,19.67,19.67,19.67,21200.0,13.4483,13.4483,13.4483,13.4483,21200.0
2012-12-13 12:50:00,19.68,19.7,19.68,19.7,22400.0,13.4552,13.4688,13.4552,13.4688,22400.0
2012-12-13 12:55:00,19.69,19.71,19.69,19.7,25000.0,13.462,13.4757,13.462,13.4688,25000.0
2012-12-13 13:00:00,19.69,19.69,19.67,19.68,21400.0,13.462,13.462,13.4483,13.4552,21400.0
2012-12-13 13:05:00,19.68,19.68,19.66,19.66,24700.0,13.4552,13.4552,13.4415,13.4415,24700.0
2012-12-13 13:10:00,19.66,19.67,19.64,19.66,32200.0,13.4415,13.4483,13.4278,13.4415,32200.0
2012-12-13 13:15:00,19.66,19.68,19.66,19.66,32800.0,13.4415,13.4552,13.4415,13.4415,32800.0
2012-12-13 13:20:00,19.66,19.71,19.66,19.7,59000.0,13.4415,13.4757,13.4415,13.4688,59000.0
2012-12-13 13:25:00,19.7,19.7,19.69,19.69,13800.0,13.4688,13.4688,13.462,13.462,13800.0
2012-12-13 13:30:00,19.69,19.69,19.66,19.66,40800.0,13.462,13.462,13.4415,13.4415,40800.0
2012-12-13 13:35:00,19.65,19.67,19.65,19.66,24400.0,13.4346,13.4483,13.4346,13.4415,24400.0
2012-12-13 13:40:00,19.65,19.66,19.65,19.65,24600.0,13.4346,13.4415,13.4346,13.4346,24600.0
2012-12-13 13:45:00,19.65,19.65,19.62,19.63,38600.0,13.4346,13.4346,13.4141,13.421,38600.0
2012-12-13 13:50:00,19.63,19.67,19.63,19.67,43200.0,13.421,13.4483,13.421,13.4483,43200.0
2012-12-13 13:55:00,19.67,19.7,19.67,19.7,24600.0,13.4483,13.4688,13.4483,13.4688,24600.0
2012-12-13 14:00:00,19.71,19.72,19.68,19.69,83900.0,13.4757,13.4825,13.4552,13.462,83900.0
2012-12-13 14:05:00,19.69,19.69,19.67,19.69,83400.0,13.462,13.462,13.4483,13.462,83400.0
2012-12-13 14:10:00,19.69,19.69,19.65,19.65,19600.0,13.462,13.462,13.4346,13.4346,19600.0
2012-12-13 14:15:00,19.64,19.65,19.63,19.63,24100.0,13.4278,13.4346,13.421,13.421,24100.0
2012-12-13 14:20:00,19.63,19.63,19.62,19.63,14300.0,13.421,13.421,13.4141,13.421,14300.0
2012-12-13 14:25:00,19.63,19.66,19.63,19.64,27300.0,13.421,13.4415,13.421,13.4278,27300.0
2012-12-13 14:30:00,19.64,19.66,19.64,19.66,10300.0,13.4278,13.4415,13.4278,13.4415,10300.0
2012-12-13 14:35:00,19.66,19.66,19.62,19.62,23400.0,13.4415,13.4415,13.4141,13.4141,23400.0
2012-12-13 14:40:00,19.63,19.67,19.61,19.67,33000.0,13.421,13.4483,13.4073,13.4483,33000.0
2012-12-13 14:45:00,19.67,19.67,19.66,19.66,14400.0,13.4483,13.4483,13.4415,13.4415,14400.0
2012-12-13 14:50:00,19.66,19.66,19.64,19.65,44100.0,13.4415,13.4415,13.4278,13.4346,44100.0
2012-12-13 14:55:00,19.66,19.66,19.64,19.64,57700.0,13.4415,13.4415,13.4278,13.4278,57700.0
2012-12-13 15:00:00,19.64,19.65,19.64,19.65,13100.0,13.4278,13.4346,13.4278,13.4346,13100.0
2012-12-13 15:05:00,19.65,19.65,19.6,19.61,39100.0,13.4346,13.4346,13.4005,13.4073,39100.0
2012-12-13 15:10:00,19.61,19.61,19.6,19.61,55800.0,13.4073,13.4073,13.4005,13.4073,55800.0
2012-12-13 15:15:00,19.61,19.61,19.6,19.6,11600.0,13.4073,13.4073,13.4005,13.4005,11600.0
2012-12-13 15:20:00,19.6,19.61,19.6,19.6,28100.0,13.4005,13.4073,13.4005,13.4005,28100.0
2012-12-13 15:25:00,19.6,19.65,19.6,19.64,54700.0,13.4005,13.4346,13.4005,13.4278,54700.0
2012-12-13 15:30:00,19.65,19.67,19.63,19.66,82000.0,13.4346,13.4483,13.421,13.4415,82000.0
2012-12-13 15:35:00,19.66,19.72,19.65,19.71,89800.0,13.4415,13.4825,13.4346,13.4757,89800.0
2012-12-13 15:40:00,19.72,19.76,19.72,19.76,102000.0,13.4825,13.5099,13.4825,13.5099,102000.0
2012-12-13 15:45:00,19.76,19.77,19.75,19.76,125600.0,13.5099,13.5167,13.503,13.5099,125600.0
2012-12-13 15:50:00,19.76,19.8,19.76,19.77,206600.0,13.5099,13.5372,13.5099,13.5167,206600.0
2012-12-13 15:55:00,19.77,19.78,19.74,19.75,180000.0,13.5167,13.5235,13.4962,13.503,180000.0
2012-12-14 09:30:00,19.77,19.77,19.69,19.7,35200.0,13.5167,13.5167,13.462,13.4688,35200.0
2012-12-14 09:35:00,19.7,19.79,19.69,19.78,47100.0,13.4688,13.5304,13.462,13.5235,47100.0
2012-12-14 09:40:00,19.79,19.81,19.78,19.81,36700.0,13.5304,13.544,13.5235,13.544,36700.0
2012-12-14 09:45:00,19.8,19.83,19.8,19.8,20500.0,13.5372,13.5577,13.5372,13.5372,20500.0
2012-12-14 09:50:00,19.8,19.81,19.8,19.8,28200.0,13.5372,13.544,13.5372,13.5372,28200.0
2012-12-14 09:55:00,19.8,19.82,19.77,19.79,67800.0,13.5372,13.5509,13.5167,13.5304,67800.0
2012-12-14 10:00:00,19.78,19.78,19.75,19.77,54500.0,13.5235,13.5235,13.503,13.5167,54500.0
2012-12-14 10:05:00,19.77,19.77,19.76,19.76,27900.0,13.5167,13.5167,13.5099,13.5099,27900.0
2012-12-14 10:10:00,19.75,19.81,19.75,19.8,130200.0,13.503,13.544,13.503,13.5372,130200.0
2012-12-14 10:15:00,19.8,19.82,19.77,19.81,63800.0,13.5372,13.5509,13.5167,13.544,63800.0
2012-12-14 10:20:00,19.81,19.82,19.81,19.82,30800.0,13.544,13.5509,13.544,13.5509,30800.0
2012-12-14 10:25:00,19.83,19.85,19.83,19.83,46600.0,13.5577,13.5714,13.5577,13.5577,46600.0
2012-12-14 10:30:00,19.83,19.83,19.8,19.83,46200.0,13.5577,13.5577,13.5372,13.5577,46200.0
2012-12-14 10:35:00,19.83,19.84,19.82,19.84,70100.0,13.5577,13.5645,13.5509,13.5645,70100.0
2012-12-14 10:40:00,19.83,19.84,19.82,19.84,42500.0,13.5577,13.5645,13.5509,13.5645,42500.0
2012-12-14 10:45:00,19.84,19.92,19.84,19.91,67500.0,13.5645,13.6192,13.5645,13.6124,67500.0
2012-12-14 10:50:00,19.91,19.92,19.89,19.9,42700.0,13.6124,13.6192,13.5987,13.6056,42700.0
2012-12-14 10:55:00,19.9,19.9,19.88,19.88,30300.0,13.6056,13.6056,13.5919,13.5919,30300.0
2012-12-14 11:00:00,19.88,19.88,19.83,19.87,50800.0,13.5919,13.5919,13.5577,13.5851,50800.0
2012-12-14 11:05:00,19.86,19.88,19.86,19.88,38100.0,13.5782,13.5919,13.5782,13.5919,38100.0
2012-12-14 11:10:00,19.89,19.9,19.88,19.9,17600.0,13.5987,13.6056,13.5919,13.6056,17600.0
2012-12-14 11:15:00,19.9,19.9,19.87,19.9,53500.0,13.6056,13.6056,13.5851,13.6056,53500.0
2012-12-14 11:20:00,19.9,19.91,19.9,19.91,32100.0,13.6056,13.6124,13.6056,13.6124,32100.0
2012-12-14 11:25:00,19.91,19.91,19.89,19.89,81400.0,13.6124,13.6124,13.5987,13.5987,81400.0
2012-12-14 11:30:00,19.9,19.9,19.88,19.89,13300.0,13.6056,13.6056,13.5919,13.5987,13300.0
2012-12-14 11:35:00,19.89,19.93,19.89,19.91,100400.0,13.5987,13.6261,13.5987,13.6124,100400.0
2012-12-14 11:40:00,19.91,19.94,19.91,19.94,63300.0,13.6124,13.6329,13.6124,13.6329,63300.0
2012-12-14 11:45:00,19.93,19.93,19.89,19.9,43200.0,13.6261,13.6261,13.5987,13.6056,43200.0
2012-12-14 11:50:00,19.9,19.93,19.9,19.93,53800.0,13.6056,13.6261,13.6056,13.6261,53800.0
2012-12-14 11:55:00,19.93,19.95,19.93,19.95,46100.0,13.6261,13.6398,13.6261,13.6398,46100.0
2012-12-14 12:00:00,19.95,19.96,19.94,19.94,33000.0,13.6398,13.6466,13.6329,13.6329,33000.0
2012-12-14 12:05:00,19.95,19.98,19.95,19.98,50000.0,13.6398,13.6603,13.6398,13.6603,50000.0
2012-12-14 12:10:00,19.98,19.98,19.96,19.97,36400.0,13.6603,13.6603,13.6466,13.6534,36400.0
2012-12-14 12:15:00,19.97,19.98,19.97,19.98,22900.0,13.6534,13.6603,13.6534,13.6603,22900.0
2012-12-14 12:20:00,19.98,19.99,19.98,19.99,40500.0,13.6603,13.6671,13.6603,13.6671,40500.0
2012-12-14 12:25:00,19.99,19.99,19.99,19.99,20400.0,13.6671,13.6671,13.6671,13.6671,20400.0
2012-12-14 12:30:00,19.99,20.0,19.99,19.99,100800.0,13.6671,13.6739,13.6671,13.6671,100800.0
2012-12-14 12:35:00,19.99,19.99,19.98,19.98,19400.0,13.6671,13.6671,13.6603,13.6603,19400.0
2012-12-14 12:40:00,19.98,19.99,19.97,19.99,18200.0,13.6603,13.6671,13.6534,13.6671,18200.0
2012-12-14 12:45:00,19.99,19.99,19.97,19.97,35700.0,13.6671,13.6671,13.6534,13.6534,35700.0
2012-12-14 12:50:00,19.97,19.97,19.95,19.95,10000.0,13.6534,13.6534,13.6398,13.6398,10000.0
2012-12-14 12:55:00,19.94,19.94,19.91,19.93,30500.0,13.6329,13.6329,13.6124,13.6261,30500.0
2012-12-14 13:00:00,19.94,19.94,19.92,19.92,18700.0,13.6329,13.6329,13.6192,13.6192,18700.0
2012-12-14 13:05:00,19.91,19.92,19.91,19.92,9500.0,13.6124,13.6192,13.6124,13.6192,9500.0
2012-12-14 13:10:00,19.92,19.92,19.91,19.91,8000.0,13.6192,13.6192,13.6124,13.6124,8000.0
2012-12-14 13:15:00,19.91,19.91,19.9,19.9,5900.0,13.6124,13.6124,13.6056,13.6056,5900.0
2012-12-14 13:20:00,19.91,19.91,19.91,19.91,500.0,13.6124,13.6124,13.6124,13.6124,500.0
2012-12-14 13:25:00,19.91,19.92,19.91,19.92,10200.0,13.6124,13.6192,13.6124,13.6192,10200.0
2012-12-14 13:30:00,19.92,19.92,19.9,19.91,37200.0,13.6192,13.6192,13.6056,13.6124,37200.0
2012-12-14 13:35:00,19.91,19.91,19.9,19.91,8500.0,13.6124,13.6124,13.6056,13.6124,8500.0
2012-12-14 13:40:00,19.91,19.91,19.89,19.89,5100.0,13.6124,13.6124,13.5987,13.5987,5100.0
2012-12-14 13:45:00,19.89,19.92,19.89,19.9,36300.0,13.5987,13.6192,13.5987,13.6056,36300.0
2012-12-14 13:50:00,19.9,19.95,19.9,19.95,34700.0,13.6056,13.6398,13.6056,13.6398,34700.0
2012-12-14 13:55:00,19.94,19.95,19.93,19.95,30600.0,13.6329,13.6398,13.6261,13.6398,30600.0
2012-12-14 14:00:00,19.95,19.95,19.93,19.93,7400.0,13.6398,13.6398,13.6261,13.6261,7400.0
2012-12-14 14:05:00,19.94,19.94,19.93,19.93,27600.0,13.6329,13.6329,13.6261,13.6261,27600.0
2012-12-14 14:10:00,19.92,19.93,19.91,19.91,9000.0,13.6192,13.6261,13.6124,13.6124,9000.0
2012-12-14 14:15:00,19.92,19.92,19.91,19.92,15000.0,13.6192,13.6192,13.6124,13.6192,15000.0
2012-12-14 14:20:00,19.91,19.93,19.9,19.92,32000.0,13.6124,13.6261,13.6056,13.6192,32000.0
2012-12-14 14:25:00,19.92,19.92,19.91,19.91,11200.0,13.6192,13.6192,13.6124,13.6124,11200.0
2012-12-14 14:30:00,19.9,19.9,19.88,19.88,12300.0,13.6056,13.6056,13.5919,13.5919,12300.0
2012-12-14 14:35:00,19.88,19.9,19.88,19.89,19100.0,13.5919,13.6056,13.5919,13.5987,19100.0
2012-12-14 14:40:00,19.89,19.9,19.89,19.9,21500.0,13.5987,13.6056,13.5987,13.6056,21500.0
2012-12-14 14:45:00,19.9,19.9,19.89,19.89,27300.0,13.6056,13.6056,13.5987,13.5987,27300.0
2012-12-14 14:50:00,19.88,19.9,19.88,19.88,21500.0,13.5919,13.6056,13.5919,13.5919,21500.0
2012-12-14 14:55:00,19.87,19.87,19.83,19.83,33700.0,13.5851,13.5851,13.5577,13.5577,33700.0
2012-12-14 15:00:00,19.83,19.83,19.83,19.83,19300.0,13.5577,13.5577,13.5577,13.5577,19300.0
2012-12-14 15:05:00,19.82,19.83,19.8,19.81,42100.0,13.5509,13.5577,13.5372,13.544,42100.0
2012-12-14 15:10:00,19.81,19.84,19.81,19.84,59800.0,13.544,13.5645,13.544,13.5645,59800.0
2012-12-14 15:15:00,19.83,19.83,19.82,19.83,29300.0,13.5577,13.5577,13.5509,13.5577,29300.0
2012-12-14 15:20:00,19.84,19.85,19.83,19.84,29200.0,13.5645,13.5714,13.5577,13.5645,29200.0
2012-12-14 15:25:00,19.83,19.84,19.81,19.83,43400.0,13.5577,13.5645,13.544,13.5577,43400.0
2012-12-14 15:30:00,19.83,19.89,19.83,19.88,53900.0,13.5577,13.5987,13.5577,13.5919,53900.0
2012-12-14 15:35:00,19.88,19.89,19.86,19.87,42500.0,13.5919,13.5987,13.5782,13.5851,42500.0
2012-12-14 15:40:00,19.86,19.86,19.85,19.85,55000.0,13.5782,13.5782,13.5714,13.5714,55000.0
2012-12-14 15:45:00,19.85,19.88,19.85,19.87,68600.0,13.5714,13.5919,13.5714,13.5851,68600.0
2012-12-14 15:50:00,19.86,19.86,19.83,19.83,69900.0,13.5782,13.5782,13.5577,13.5577,69900.0
2012-12-14 15:55:00,19.83,19.88,19.83,19.87,106400.0,13.5577,13.5919,13.5577,13.5851,106400.0
2012-12-17 09:30:00,19.88,19.89,19.81,19.85,76400.0,13.5919,13.5987,13.544,13.5714,76400.0
2012-12-17 09:35:00,19.85,19.92,19.84,19.86,118900.0,13.5714,13.6192,13.5645,13.5782,118900.0
2012-12-17 09:40:00,19.86,19.89,19.84,19.89,62000.0,13.5782,13.5987,13.5645,13.5987,62000.0
2012-12-17 09:45:00,19.89,19.9,19.86,19.86,35300.0,13.5987,13.6056,13.5782,13.5782,35300.0
2012-12-17 09:50:00,19.86,19.91,19.85,19.91,51500.0,13.5782,13.6124,13.5714,13.6124,51500.0
2012-12-17 09:55:00,19.92,19.92,19.89,19.9,51300.0,13.6192,13.6192,13.5987,13.6056,51300.0
2012-12-17 10:00:00,19.9,19.9,19.87,19.88,17500.0,13.6056,13.6056,13.5851,13.5919,17500.0
2012-12-17 10:05:00,19.88,19.89,19.86,19.88,30600.0,13.5919,13.5987,13.5782,13.5919,30600.0
2012-12-17 10:10:00,19.89,19.89,19.86,19.88,31200.0,13.5987,13.5987,13.5782,13.5919,31200.0
2012-12-17 10:15:00,19.87,19.89,19.86,19.89,34500.0,13.5851,13.5987,13.5782,13.5987,34500.0
2012-12-17 10:20:00,19.88,19.9,19.88,19.9,39100.0,13.5919,13.6056,13.5919,13.6056,39100.0
2012-12-17 10:25:00,19.9,19.9,19.88,19.9,15500.0,13.6056,13.6056,13.5919,13.6056,15500.0
2012-12-17 10:30:00,19.9,19.92,19.9,19.92,37500.0,13.6056,13.6192,13.6056,13.6192,37500.0
2012-12-17 10:35:00,19.93,19.95,19.93,19.94,30600.0,13.6261,13.6398,13.6261,13.6329,30600.0
2012-12-17 10:40:00,19.94,19.96,19.94,19.95,11100.0,13.6329,13.6466,13.6329,13.6398,11100.0
2012-12-17 10:45:00,19.94,19.97,19.94,19.96,43000.0,13.6329,13.6534,13.6329,13.6466,43000.0
2012-12-17 10:50:00,19.96,19.96,19.94,19.94,35400.0,13.6466,13.6466,13.6329,13.6329,35400.0
2012-12-17 10:55:00,19.94,19.97,19.94,19.97,24200.0,13.6329,13.6534,13.6329,13.6534,24200.0
2012-12-17 11:00:00,19.97,19.98,19.96,19.96,20800.0,13.6534,13.6603,13.6466,13.6466,20800.0
2012-12-17 11:05:00,19.97,19.98,19.97,19.98,55900.0,13.6534,13.6603,13.6534,13.6603,55900.0
2012-12-17 11:10:00,19.98,19.98,19.97,19.98,11600.0,13.6603,13.6603,13.6534,13.6603,11600.0
2012-12-17 11:15:00,19.98,19.99,19.98,19.99,10100.0,13.6603,13.6671,13.6603,13.6671,10100.0
2012-12-17 11:20:00,19.99,19.99,19.96,19.96,18300.0,13.6671,13.6671,13.6466,13.6466,18300.0
2012-12-17 11:25:00,19.97,19.97,19.95,19.95,27400.0,13.6534,13.6534,13.6398,13.6398,27400.0
2012-12-17 11:30:00,19.95,19.98,19.95,19.98,40100.0,13.6398,13.6603,13.6398,13.6603,40100.0
2012-12-17 11:35:00,19.97,19.99,19.96,19.99,31200.0,13.6534,13.6671,13.6466,13.6671,31200.0
2012-12-17 11:40:00,19.99,20.0,19.98,19.99,25700.0,13.6671,13.6739,13.6603,13.6671,25700.0
2012-12-17 11:45:00,19.99,20.0,19.98,19.98,47700.0,13.6671,13.6739,13.6603,13.6603,47700.0
2012-12-17 11:50:00,19.99,20.0,19.98,20.0,25900.0,13.6671,13.6739,13.6603,13.6739,25900.0
2012-12-17 11:55:00,19.99,20.0,19.99,19.99,66300.0,13.6671,13.6739,13.6671,13.6671,66300.0
2012-12-17 12:00:00,20.0,20.0,19.99,20.0,46100.0,13.6739,13.6739,13.6671,13.6739,46100.0
2012-12-17 12:05:00,20.0,20.08,20.0,20.08,276300.0,13.6739,13.7286,13.6739,13.7286,276300.0
2012-12-17 12:10:00,20.08,20.09,20.07,20.09,81200.0,13.7286,13.7355,13.7218,13.7355,81200.0
2012-12-17 12:15:00,20.08,20.08,20.06,20.06,63900.0,13.7286,13.7286,13.715,13.715,63900.0
2012-12-17 12:20:00,20.06,20.1,20.06,20.09,43900.0,13.715,13.7423,13.715,13.7355,43900.0
2012-12-17 12:25:00,20.09,20.13,20.09,20.13,112500.0,13.7355,13.7628,13.7355,13.7628,112500.0
2012-12-17 12:30:00,20.13,20.14,20.12,20.13,65800.0,13.7628,13.7697,13.756,13.7628,65800.0
2012-12-17 12:35:00,20.14,20.14,20.11,20.11,49700.0,13.7697,13.7697,13.7491,13.7491,49700.0
2012-12-17 12:40:00,20.11,20.11,20.09,20.09,11000.0,13.7491,13.7491,13.7355,13.7355,11000.0
2012-12-17 12:45:00,20.09,20.09,20.06,20.06,45500.0,13.7355,13.7355,13.715,13.715,45500.0
2012-12-17 12:50:00,20.06,20.07,20.06,20.07,15200.0,13.715,13.7218,13.715,13.7218,15200.0
2012-12-17 12:55:00,20.06,20.08,20.06,20.06,46100.0,13.715,13.7286,13.715,13.715,46100.0
2012-12-17 13:00:00,20.06,20.06,20.06,20.06,17200.0,13.715,13.715,13.715,13.715,17200.0
2012-12-17 13:05:00,20.06,20.07,20.06,20.07,26200.0,13.715,13.7218,13.715,13.7218,26200.0
2012-12-17 13:10:00,20.06,20.07,20.06,20.06,8300.0,13.715,13.7218,13.715,13.715,8300.0
2012-12-17 13:15:00,20.06,20.06,20.01,20.01,25200.0,13.715,13.715,13.6808,13.6808,25200.0
2012-12-17 13:20:00,20.01,20.03,20.01,20.03,15400.0,13.6808,13.6944,13.6808,13.6944,15400.0
2012-12-17 13:25:00,20.03,20.03,20.01,20.03,23600.0,13.6944,13.6944,13.6808,13.6944,23600.0
2012-12-17 13:30:00,20.02,20.02,20.0,20.01,24200.0,13.6876,13.6876,13.6739,13.6808,24200.0
2012-12-17 13:35:00,20.0,20.01,19.99,19.99,18100.0,13.6739,13.6808,13.6671,13.6671,18100.0
2012-12-17 13:40:00,19.98,20.03,19.98,20.01,90700.0,13.6603,13.6944,13.6603,13.6808,90700.0
2012-12-17 13:45:00,20.01,20.01,20.0,20.01,24700.0,13.6808,13.6808,13.6739,13.6808,24700.0
2012-12-17 13:50:00,20.01,20.01,20.0,20.0,13300.0,13.6808,13.6808,13.6739,13.6739,13300.0
2012-12-17 13:55:00,19.99,20.01,19.98,19.99,34200.0,13.6671,13.6808,13.6603,13.6671,34200.0
2012-12-17 14:00:00,19.99,20.05,19.99,20.04,52500.0,13.6671,13.7081,13.6671,13.7013,52500.0
2012-12-17 14:05:00,20.03,20.03,20.01,20.01,21400.0,13.6944,13.6944,13.6808,13.6808,21400.0
2012-12-17 14:10:00,20.02,20.02,20.0,20.0,20800.0,13.6876,13.6876,13.6739,13.6739,20800.0
2012-12-17 14:15:00,19.99,19.99,19.97,19.97,4400.0,13.6671,13.6671,13.6534,13.6534,4400.0
2012-12-17 14:20:00,19.96,19.97,19.94,19.97,33800.0,13.6466,13.6534,13.6329,13.6534,33800.0
2012-12-17 14:25:00,19.98,20.01,19.98,20.01,10500.0,13.6603,13.6808,13.6603,13.6808,10500.0
2012-12-17 14:30:00,20.01,20.02,20.0,20.01,47400.0,13.6808,13.6876,13.6739,13.6808,47400.0
2012-12-17 14:35:00,20.01,20.02,20.0,20.0,76400.0,13.6808,13.6876,13.6739,13.6739,76400.0
2012-12-17 14:40:00,20.0,20.03,20.0,20.02,58200.0,13.6739,13.6944,13.6739,13.6876,58200.0
2012-12-17 14:45:00,20.02,20.02,20.01,20.02,23100.0,13.6876,13.6876,13.6808,13.6876,23100.0
2012-12-17 14:50:00,20.02,20.06,20.01,20.06,36300.0,13.6876,13.715,13.6808,13.715,36300.0
2012-12-17 14:55:00,20.06,20.08,20.06,20.07,57100.0,13.715,13.7286,13.715,13.7218,57100.0
2012-12-17 15:00:00,20.07,20.07,20.05,20.06,32400.0,13.7218,13.7218,13.7081,13.715,32400.0
2012-12-17 15:05:00,20.06,20.09,20.05,20.09,53600.0,13.715,13.7355,13.7081,13.7355,53600.0
2012-12-17 15:10:00,20.08,20.08,20.04,20.06,44500.0,13.7286,13.7286,13.7013,13.715,44500.0
2012-12-17 15:15:00,20.06,20.06,20.02,20.02,46700.0,13.715,13.715,13.6876,13.6876,46700.0
2012-12-17 15:20:00,20.01,20.02,19.99,19.99,48500.0,13.6808,13.6876,13.6671,13.6671,48500.0
2012-12-17 15:25:00,20.0,20.03,20.0,20.01,73300.0,13.6739,13.6944,13.6739,13.6808,73300.0
2012-12-17 15:30:00,20.0,20.02,19.99,20.0,115200.0,13.6739,13.6876,13.6671,13.6739,115200.0
2012-12-17 15:35:00,20.01,20.04,20.01,20.03,26500.0,13.6808,13.7013,13.6808,13.6944,26500.0
2012-12-17 15:40:00,20.03,20.03,20.0,20.02,45600.0,13.6944,13.6944,13.6739,13.6876,45600.0
2012-12-17 15:45:00,20.02,20.05,20.02,20.05,80000.0,13.6876,13.7081,13.6876,13.7081,80000.0
2012-12-17 15:50:00,20.04,20.08,20.03,20.08,119500.0,13.7013,13.7286,13.6944,13.7286,119500.0
2012-12-17 15:55:00,20.08,20.11,20.07,20.11,140000.0,13.7286,13.7491,13.7218,13.7491,140000.0
2012-12-18 09:30:00,20.1,20.1,20.02,20.05,138100.0,13.7423,13.7423,13.6876,13.7081,138100.0
2012-12-18 09:35:00,20.04,20.08,20.02,20.07,127400.0,13.7013,13.7286,13.6876,13.7218,127400.0
2012-12-18 09:40:00,20.06,20.09,20.05,20.06,90100.0,13.715,13.7355,13.7081,13.715,90100.0
2012-12-18 09:45:00,20.06,20.06,20.02,20.06,50000.0,13.715,13.715,13.6876,13.715,50000.0
2012-12-18 09:50:00,20.06,20.1,20.06,20.1,101400.0,13.715,13.7423,13.715,13.7423,101400.0
2012-12-18 09:55:00,20.11,20.13,20.09,20.11,78600.0,13.7491,13.7628,13.7355,13.7491,78600.0
2012-12-18 10:00:00,20.11,20.14,20.09,20.09,51500.0,13.7491,13.7697,13.7355,13.7355,51500.0
2012-12-18 10:05:00,20.09,20.09,20.04,20.05,89200.0,13.7355,13.7355,13.7013,13.7081,89200.0
2012-12-18 10:10:00,20.05,20.09,20.05,20.09,135500.0,13.7081,13.7355,13.7081,13.7355,135500.0
2012-12-18 10:15:00,20.1,20.11,20.07,20.07,123400.0,13.7423,13.7491,13.7218,13.7218,123400.0
2012-12-18 10:20:00,20.06,20.09,20.05,20.09,68700.0,13.715,13.7355,13.7081,13.7355,68700.0
2012-12-18 10:25:00,20.09,20.14,20.08,20.13,68700.0,13.7355,13.7697,13.7286,13.7628,68700.0
2012-12-18 10:30:00,20.13,20.15,20.13,20.15,77900.0,13.7628,13.7765,13.7628,13.7765,77900.0
2012-12-18 10:35:00,20.15,20.17,20.14,20.17,98800.0,13.7765,13.7902,13.7697,13.7902,98800.0
2012-12-18 10:40:00,20.17,20.2,20.17,20.2,72200.0,13.7902,13.8107,13.7902,13.8107,72200.0
2012-12-18 10:45:00,20.19,20.23,20.19,20.23,61100.0,13.8038,13.8312,13.8038,13.8312,61100.0
2012-12-18 10:50:00,20.23,20.23,20.19,20.19,66000.0,13.8312,13.8312,13.8038,13.8038,66000.0
2012-12-18 10:55:00,20.19,20.19,20.15,20.15,59100.0,13.8038,13.8038,13.7765,13.7765,59100.0
2012-12-18 11:00:00,20.16,20.17,20.16,20.17,42300.0,13.7833,13.7902,13.7833,13.7902,42300.0
2012-12-18 11:05:00,20.16,20.19,20.16,20.19,56300.0,13.7833,13.8038,13.7833,13.8038,56300.0
2012-12-18 11:10:00,20.19,20.2,20.18,20.18,51800.0,13.8038,13.8107,13.797,13.797,51800.0
2012-12-18 11:15:00,20.18,20.21,20.18,20.19,81900.0,13.797,13.8175,13.797,13.8038,81900.0
2012-12-18 11:20:00,20.2,20.21,20.17,20.2,93600.0,13.8107,13.8175,13.7902,13.8107,93600.0
2012-12-18 11:25:00,20.2,20.2,20.18,20.18,25600.0,13.8107,13.8107,13.797,13.797,25600.0
2012-12-18 11:30:00,20.18,20.2,20.17,20.18,71700.0,13.797,13.8107,13.7902,13.797,71700.0
2012-12-18 11:35:00,20.18,20.21,20.18,20.21,48100.0,13.797,13.8175,13.797,13.8175,48100.0
2012-12-18 11:40:00,20.21,20.23,20.2,20.23,22300.0,13.8175,13.8312,13.8107,13.8312,22300.0
2012-12-18 11:45:00,20.23,20.24,20.22,20.24,81000.0,13.8312,13.838,13.8244,13.838,81000.0
2012-12-18 11:50:00,20.24,20.25,20.24,20.24,38000.0,13.838,13.8449,13.838,13.838,38000.0
2012-12-18 11:55:00,20.24,20.25,20.24,20.25,6600.0,13.838,13.8449,13.838,13.8449,6600.0
2012-12-18 12:00:00,20.25,20.25,20.25,20.25,0.0,13.8449,13.8449,13.8449,13.8449,0.0
2012-12-18 12:05:00,20.25,20.25,20.25,20.25,1000.0,13.8449,13.8449,13.8449,13.8449,1000.0
2012-12-18 12:10:00,20.25,20.25,20.24,20.25,4600.0,13.8449,13.8449,13.838,13.8449,4600.0
2012-12-18 12:15:00,20.25,20.27,20.25,20.27,109400.0,13.8449,13.8585,13.8449,13.8585,109400.0
2012-12-18 12:20:00,20.27,20.27,20.26,20.27,43200.0,13.8585,13.8585,13.8517,13.8585,43200.0
2012-12-18 12:25:00,20.28,20.3,20.28,20.3,29900.0,13.8654,13.879,13.8654,13.879,29900.0
2012-12-18 12:30:00,20.3,20.3,20.28,20.28,21600.0,13.879,13.879,13.8654,13.8654,21600.0
2012-12-18 12:35:00,20.28,20.33,20.28,20.33,68200.0,13.8654,13.8996,13.8654,13.8996,68200.0
2012-12-18 12:40:00,20.33,20.36,20.33,20.35,38100.0,13.8996,13.9201,13.8996,13.9132,38100.0
2012-12-18 12:45:00,20.35,20.35,20.33,20.35,37400.0,13.9132,13.9132,13.8996,13.9132,37400.0
2012-12-18 12:50:00,20.36,20.36,20.31,20.32,60200.0,13.9201,13.9201,13.8859,13.8927,60200.0
2012-12-18 12:55:00,20.33,20.33,20.3,20.32,89700.0,13.8996,13.8996,13.879,13.8927,89700.0
2012-12-18 13:00:00,20.31,20.32,20.29,20.32,40000.0,13.8859,13.8927,13.8722,13.8927,40000.0
2012-12-18 13:05:00,20.32,20.32,20.32,20.32,11400.0,13.8927,13.8927,13.8927,13.8927,11400.0
2012-12-18 13:10:00,20.33,20.34,20.32,20.32,30800.0,13.8996,13.9064,13.8927,13.8927,30800.0
2012-12-18 13:15:00,20.32,20.32,20.27,20.29,42600.0,13.8927,13.8927,13.8585,13.8722,42600.0
2012-12-18 13:20:00,20.3,20.3,20.27,20.3,29000.0,13.879,13.879,13.8585,13.879,29000.0
2012-12-18 13:25:00,20.29,20.3,20.27,20.27,16400.0,13.8722,13.879,13.8585,13.8585,16400.0
2012-12-18 13:30:00,20.27,20.31,20.27,20.31,33900.0,13.8585,13.8859,13.8585,13.8859,33900.0
2012-12-18 13:35:00,20.32,20.32,20.27,20.29,35500.0,13.8927,13.8927,13.8585,13.8722,35500.0
2012-12-18 13:40:00,20.3,20.33,20.3,20.32,31500.0,13.879,13.8996,13.879,13.8927,31500.0
2012-12-18 13:45:00,20.31,20.32,20.3,20.3,22300.0,13.8859,13.8927,13.879,13.879,22300.0
2012-12-18 13:50:00,20.3,20.3,20.27,20.27,10400.0,13.879,13.879,13.8585,13.8585,10400.0
2012-12-18 13:55:00,20.27,20.31,20.27,20.31,43300.0,13.8585,13.8859,13.8585,13.8859,43300.0
2012-12-18 14:00:00,20.31,20.32,20.3,20.32,16500.0,13.8859,13.8927,13.879,13.8927,16500.0
2012-12-18 14:05:00,20.32,20.32,20.31,20.31,6600.0,13.8927,13.8927,13.8859,13.8859,6600.0
2012-12-18 14:10:00,20.31,20.33,20.31,20.33,34800.0,13.8859,13.8996,13.8859,13.8996,34800.0
2012-12-18 14:15:00,20.33,20.33,20.3,20.3,34800.0,13.8996,13.8996,13.879,13.879,34800.0
2012-12-18 14:20:00,20.3,20.3,20.27,20.27,15100.0,13.879,13.879,13.8585,13.8585,15100.0
2012-12-18 14:25:00,20.27,20.27,20.24,20.25,60700.0,13.8585,13.8585,13.838,13.8449,60700.0
2012-12-18 14:30:00,20.25,20.26,20.25,20.26,39200.0,13.8449,13.8517,13.8449,13.8517,39200.0
2012-12-18 14:35:00,20.26,20.28,20.26,20.28,21000.0,13.8517,13.8654,13.8517,13.8654,21000.0
2012-12-18 14:40:00,20.28,20.3,20.27,20.29,39800.0,13.8654,13.879,13.8585,13.8722,39800.0
2012-12-18 14:45:00,20.3,20.32,20.3,20.32,32200.0,13.879,13.8927,13.879,13.8927,32200.0
2012-12-18 14:50:00,20.32,20.33,20.32,20.33,27900.0,13.8927,13.8996,13.8927,13.8996,27900.0
2012-12-18 14:55:00,20.33,20.35,20.33,20.35,91000.0,13.8996,13.9132,13.8996,13.9132,91000.0
2012-12-18 15:00:00,20.36,20.37,20.34,20.37,34700.0,13.9201,13.9269,13.9064,13.9269,34700.0
2012-12-18 15:05:00,20.38,20.39,20.38,20.39,26200.0,13.9337,13.9406,13.9337,13.9406,26200.0
2012-12-18 15:10:00,20.39,20.39,20.35,20.36,45200.0,13.9406,13.9406,13.9132,13.9201,45200.0
2012-12-18 15:15:00,20.36,20.36,20.33,20.33,48100.0,13.9201,13.9201,13.8996,13.8996,48100.0
2012-12-18 15:20:00,20.33,20.35,20.32,20.33,63100.0,13.8996,13.9132,13.8927,13.8996,63100.0
2012-12-18 15:25:00,20.33,20.34,20.32,20.33,24700.0,13.8996,13.9064,13.8927,13.8996,24700.0
2012-12-18 15:30:00,20.32,20.34,20.32,20.33,63100.0,13.8927,13.9064,13.8927,13.8996,63100.0
2012-12-18 15:35:00,20.34,20.36,20.34,20.36,16100.0,13.9064,13.9201,13.9064,13.9201,16100.0
2012-12-18 15:40:00,20.36,20.39,20.35,20.35,53500.0,13.9201,13.9406,13.9132,13.9132,53500.0
2012-12-18 15:45:00,20.35,20.39,20.35,20.39,128300.0,13.9132,13.9406,13.9132,13.9406,128300.0
2012-12-18 15:50:00,20.39,20.42,20.39,20.42,90600.0,13.9406,13.9611,13.9406,13.9611,90600.0
2012-12-18 15:55:00,20.42,20.42,20.39,20.39,118700.0,13.9611,13.9611,13.9406,13.9406,118700.0
2012-12-19 09:30:00,20.41,20.48,20.39,20.48,76800.0,13.9543,14.0021,13.9406,14.0021,76800.0
2012-12-19 09:35:00,20.49,20.52,20.48,20.49,102900.0,14.009,14.0295,14.0021,14.009,102900.0
2012-12-19 09:40:00,20.49,20.49,20.45,20.45,44000.0,14.009,14.009,13.9816,13.9816,44000.0
2012-12-19 09:45:00,20.45,20.54,20.45,20.49,90300.0,13.9816,14.0431,13.9816,14.009,90300.0
2012-12-19 09:50:00,20.48,20.48,20.41,20.43,43300.0,14.0021,14.0021,13.9543,13.9679,43300.0
2012-12-19 09:55:00,20.42,20.42,20.38,20.38,47900.0,13.9611,13.9611,13.9337,13.9337,47900.0
2012-12-19 10:00:00,20.38,20.42,20.35,20.4,46900.0,13.9337,13.9611,13.9132,13.9474,46900.0
2012-12-19 10:05:00,20.39,20.42,20.39,20.41,41900.0,13.9406,13.9611,13.9406,13.9543,41900.0
2012-12-19 10:10:00,20.41,20.41,20.39,20.39,7800.0,13.9543,13.9543,13.9406,13.9406,7800.0
2012-12-19 10:15:00,20.38,20.38,20.33,20.33,13700.0,13.9337,13.9337,13.8996,13.8996,13700.0
2012-12-19 10:20:00,20.33,20.34,20.32,20.34,32900.0,13.8996,13.9064,13.8927,13.9064,32900.0
2012-12-19 10:25:00,20.35,20.39,20.34,20.38,44900.0,13.9132,13.9406,13.9064,13.9337,44900.0
2012-12-19 10:30:00,20.37,20.4,20.37,20.39,26500.0,13.9269,13.9474,13.9269,13.9406,26500.0
2012-12-19 10:35:00,20.39,20.39,20.38,20.39,24600.0,13.9406,13.9406,13.9337,13.9406,24600.0
2012-12-19 10:40:00,20.39,20.39,20.34,20.35,64800.0,13.9406,13.9406,13.9064,13.9132,64800.0
2012-12-19 10:45:00,20.35,20.41,20.35,20.41,47700.0,13.9132,13.9543,13.9132,13.9543,47700.0
2012-12-19 10:50:00,20.42,20.44,20.42,20.42,28800.0,13.9611,13.9748,13.9611,13.9611,28800.0
2012-12-19 10:55:00,20.42,20.42,20.4,20.4,20700.0,13.9611,13.9611,13.9474,13.9474,20700.0
2012-12-19 11:00:00,20.39,20.41,20.38,20.41,46400.0,13.9406,13.9543,13.9337,13.9543,46400.0
2012-12-19 11:05:00,20.41,20.44,20.41,20.44,38400.0,13.9543,13.9748,13.9543,13.9748,38400.0
2012-12-19 11:10:00,20.45,20.45,20.43,20.43,37100.0,13.9816,13.9816,13.9679,13.9679,37100.0
2012-12-19 11:15:00,20.42,20.42,20.41,20.42,11600.0,13.9611,13.9611,13.9543,13.9611,11600.0
2012-12-19 11:20:00,20.42,20.42,20.41,20.42,41200.0,13.9611,13.9611,13.9543,13.9611,41200.0
2012-12-19 11:25:00,20.41,20.42,20.41,20.42,32400.0,13.9543,13.9611,13.9543,13.9611,32400.0
2012-12-19 11:30:00,20.43,20.45,20.42,20.45,66200.0,13.9679,13.9816,13.9611,13.9816,66200.0
2012-12-19 11:35:00,20.44,20.44,20.43,20.44,17000.0,13.9748,13.9748,13.9679,13.9748,17000.0
2012-12-19 11:40:00,20.43,20.43,20.36,20.36,38400.0,13.9679,13.9679,13.9201,13.9201,38400.0
2012-12-19 11:45:00,20.36,20.37,20.36,20.36,10900.0,13.9201,13.9269,13.9201,13.9201,10900.0
2012-12-19 11:50:00,20.36,20.37,20.34,20.37,42200.0,13.9201,13.9269,13.9064,13.9269,42200.0
2012-12-19 11:55:00,20.37,20.37,20.36,20.37,26200.0,13.9269,13.9269,13.9201,13.9269,26200.0
2012-12-19 12:00:00,20.38,20.42,20.38,20.41,97400.0,13.9337,13.9611,13.9337,13.9543,97400.0
2012-12-19 12:05:00,20.41,20.44,20.4,20.43,86700.0,13.9543,13.9748,13.9474,13.9679,86700.0
2012-12-19 12:10:00,20.44,20.46,20.43,20.45,28300.0,13.9748,13.9884,13.9679,13.9816,28300.0
2012-12-19 12:15:00,20.45,20.45,20.43,20.43,15000.0,13.9816,13.9816,13.9679,13.9679,15000.0
2012-12-19 12:20:00,20.42,20.42,20.41,20.42,12600.0,13.9611,13.9611,13.9543,13.9611,12600.0
2012-12-19 12:25:00,20.42,20.47,20.42,20.47,56900.0,13.9611,13.9953,13.9611,13.9953,56900.0
2012-12-19 12:30:00,20.47,20.47,20.4,20.4,35600.0,13.9953,13.9953,13.9474,13.9474,35600.0
2012-12-19 12:35:00,20.41,20.41,20.38,20.39,14800.0,13.9543,13.9543,13.9337,13.9406,14800.0
2012-12-19 12:40:00,20.39,20.44,20.39,20.44,46700.0,13.9406,13.9748,13.9406,13.9748,46700.0
2012-12-19 12:45:00,20.44,20.44,20.42,20.43,30600.0,13.9748,13.9748,13.9611,13.9679,30600.0
2012-12-19 12:50:00,20.42,20.42,20.4,20.4,14600.0,13.9611,13.9611,13.9474,13.9474,14600.0
2012-12-19 12:55:00,20.39,20.4,20.39,20.39,22900.0,13.9406,13.9474,13.9406,13.9406,22900.0
2012-12-19 13:00:00,20.38,20.4,20.37,20.4,40500.0,13.9337,13.9474,13.9269,13.9474,40500.0
2012-12-19 13:05:00,20.4,20.4,20.39,20.39,7200.0,13.9474,13.9474,13.9406,13.9406,7200.0
2012-12-19 13:10:00,20.38,20.38,20.37,20.37,28200.0,13.9337,13.9337,13.9269,13.9269,28200.0
2012-12-19 13:15:00,20.37,20.37,20.34,20.36,44100.0,13.9269,13.9269,13.9064,13.9201,44100.0
2012-12-19 13:20:00,20.36,20.37,20.36,20.36,9000.0,13.9201,13.9269,13.9201,13.9201,9000.0
2012-12-19 13:25:00,20.36,20.39,20.36,20.39,25900.0,13.9201,13.9406,13.9201,13.9406,25900.0
2012-12-19 13:30:00,20.4,20.4,20.37,20.39,24900.0,13.9474,13.9474,13.9269,13.9406,24900.0
2012-12-19 13:35:00,20.39,20.39,20.37,20.38,21000.0,13.9406,13.9406,13.9269,13.9337,21000.0
2012-12-19 13:40:00,20.38,20.38,20.35,20.35,18700.0,13.9337,13.9337,13.9132,13.9132,18700.0
2012-12-19 13:45:00,20.34,20.34,20.33,20.34,24700.0,13.9064,13.9064,13.8996,13.9064,24700.0
2012-12-19 13:50:00,20.35,20.35,20.34,20.34,300.0,13.9132,13.9132,13.9064,13.9064,300.0
2012-12-19 13:55:00,20.34,20.36,20.33,20.35,40000.0,13.9064,13.9201,13.8996,13.9132,40000.0
2012-12-19 14:00:00,20.34,20.34,20.31,20.33,41400.0,13.9064,13.9064,13.8859,13.8996,41400.0
2012-12-19 14:05:00,20.33,20.35,20.33,20.35,14200.0,13.8996,13.9132,13.8996,13.9132,14200.0
2012-12-19 14:10:00,20.34,20.36,20.34,20.35,29800.0,13.9064,13.9201,13.9064,13.9132,29800.0
2012-12-19 14:15:00,20.34,20.34,20.26,20.3,137000.0,13.9064,13.9064,13.8517,13.879,137000.0
2012-12-19 14:20:00,20.3,20.33,20.3,20.33,32700.0,13.879,13.8996,13.879,13.8996,32700.0
2012-12-19 14:25:00,20.32,20.32,20.31,20.31,38800.0,13.8927,13.8927,13.8859,13.8859,38800.0
2012-12-19 14:30:00,20.31,20.32,20.31,20.32,14100.0,13.8859,13.8927,13.8859,13.8927,14100.0
2012-12-19 14:35:00,20.32,20.35,20.31,20.35,37100.0,13.8927,13.9132,13.8859,13.9132,37100.0
2012-12-19 14:40:00,20.35,20.35,20.32,20.32,42200.0,13.9132,13.9132,13.8927,13.8927,42200.0
2012-12-19 14:45:00,20.32,20.32,20.3,20.3,7500.0,13.8927,13.8927,13.879,13.879,7500.0
2012-12-19 14:50:00,20.3,20.3,20.26,20.27,39500.0,13.879,13.879,13.8517,13.8585,39500.0
2012-12-19 14:55:00,20.26,20.31,20.26,20.31,72100.0,13.8517,13.8859,13.8517,13.8859,72100.0
2012-12-19 15:00:00,20.3,20.32,20.3,20.32,22600.0,13.879,13.8927,13.879,13.8927,22600.0
2012-12-19 15:05:00,20.32,20.32,20.28,20.28,50000.0,13.8927,13.8927,13.8654,13.8654,50000.0
2012-12-19 15:10:00,20.28,20.3,20.25,20.28,82200.0,13.8654,13.879,13.8449,13.8654,82200.0
2012-12-19 15:15:00,20.27,20.3,20.27,20.29,68200.0,13.8585,13.879,13.8585,13.8722,68200.0
2012-12-19 15:20:00,20.29,20.3,20.27,20.3,86300.0,13.8722,13.879,13.8585,13.879,86300.0
2012-12-19 15:25:00,20.3,20.3,20.28,20.28,14100.0,13.879,13.879,13.8654,13.8654,14100.0
2012-12-19 15:30:00,20.29,20.33,20.28,20.33,38800.0,13.8722,13.8996,13.8654,13.8996,38800.0
2012-12-19 15:35:00,20.33,20.39,20.33,20.39,93900.0,13.8996,13.9406,13.8996,13.9406,93900.0
2012-12-19 15:40:00,20.39,20.39,20.36,20.36,23100.0,13.9406,13.9406,13.9201,13.9201,23100.0
2012-12-19 15:45:00,20.35,20.35,20.29,20.29,50700.0,13.9132,13.9132,13.8722,13.8722,50700.0
2012-12-19 15:50:00,20.28,20.28,20.25,20.26,146000.0,13.8654,13.8654,13.8449,13.8517,146000.0
2012-12-19 15:55:00,20.26,20.27,20.25,20.26,105700.0,13.8517,13.8585,13.8449,13.8517,105700.0
2012-12-20 09:30:00,20.27,20.27,20.2,20.25,36900.0,13.8585,13.8585,13.8107,13.8449,36900.0
2012-12-20 09:35:00,20.25,20.33,20.22,20.22,71800.0,13.8449,13.8996,13.8244,13.8244,71800.0
2012-12-20 09:40:00,20.23,20.24,20.2,20.22,46000.0,13.8312,13.838,13.8107,13.8244,46000.0
2012-12-20 09:45:00,20.22,20.22,20.2,20.2,36100.0,13.8244,13.8244,13.8107,13.8107,36100.0
2012-12-20 09:50:00,20.2,20.24,20.2,20.23,46600.0,13.8107,13.838,13.8107,13.8312,46600.0
2012-12-20 09:55:00,20.22,20.25,20.18,20.18,60100.0,13.8244,13.8449,13.797,13.797,60100.0
2012-12-20 10:00:00,20.19,20.25,20.19,20.24,77600.0,13.8038,13.8449,13.8038,13.838,77600.0
2012-12-20 10:05:00,20.25,20.25,20.24,20.24,99600.0,13.8449,13.8449,13.838,13.838,99600.0
2012-12-20 10:10:00,20.24,20.25,20.24,20.25,34800.0,13.838,13.8449,13.838,13.8449,34800.0
2012-12-20 10:15:00,20.25,20.25,20.19,20.22,125800.0,13.8449,13.8449,13.8038,13.8244,125800.0
2012-12-20 10:20:00,20.23,20.23,20.19,20.2,46400.0,13.8312,13.8312,13.8038,13.8107,46400.0
2012-12-20 10:25:00,20.21,20.22,20.19,20.19,57400.0,13.8175,13.8244,13.8038,13.8038,57400.0
2012-12-20 10:30:00,20.18,20.23,20.17,20.23,33700.0,13.797,13.8312,13.7902,13.8312,33700.0
2012-12-20 10:35:00,20.23,20.25,20.22,20.22,66800.0,13.8312,13.8449,13.8244,13.8244,66800.0
2012-12-20 10:40:00,20.21,20.23,20.2,20.22,31100.0,13.8175,13.8312,13.8107,13.8244,31100.0
2012-12-20 10:45:00,20.21,20.21,20.18,20.2,42900.0,13.8175,13.8175,13.797,13.8107,42900.0
2012-12-20 10:50:00,20.2,20.22,20.19,20.21,29900.0,13.8107,13.8244,13.8038,13.8175,29900.0
2012-12-20 10:55:00,20.2,20.22,20.2,20.22,5600.0,13.8107,13.8244,13.8107,13.8244,5600.0
2012-12-20 11:00:00,20.22,20.22,20.2,20.22,35200.0,13.8244,13.8244,13.8107,13.8244,35200.0
2012-12-20 11:05:00,20.22,20.25,20.22,20.25,19800.0,13.8244,13.8449,13.8244,13.8449,19800.0
2012-12-20 11:10:00,20.25,20.25,20.22,20.22,24000.0,13.8449,13.8449,13.8244,13.8244,24000.0
2012-12-20 11:15:00,20.22,20.22,20.2,20.22,25800.0,13.8244,13.8244,13.8107,13.8244,25800.0
2012-12-20 11:20:00,20.23,20.24,20.23,20.23,34300.0,13.8312,13.838,13.8312,13.8312,34300.0
2012-12-20 11:25:00,20.23,20.23,20.18,20.19,41600.0,13.8312,13.8312,13.797,13.8038,41600.0
2012-12-20 11:30:00,20.19,20.19,20.16,20.16,34300.0,13.8038,13.8038,13.7833,13.7833,34300.0
2012-12-20 11:35:00,20.16,20.18,20.16,20.17,28500.0,13.7833,13.797,13.7833,13.7902,28500.0
2012-12-20 11:40:00,20.17,20.18,20.17,20.18,11300.0,13.7902,13.797,13.7902,13.797,11300.0
2012-12-20 11:45:00,20.19,20.21,20.19,20.2,22400.0,13.8038,13.8175,13.8038,13.8107,22400.0
2012-12-20 11:50:00,20.2,20.2,20.18,20.18,23400.0,13.8107,13.8107,13.797,13.797,23400.0
2012-12-20 11:55:00,20.18,20.18,20.16,20.17,43300.0,13.797,13.797,13.7833,13.7902,43300.0
2012-12-20 12:00:00,20.17,20.17,20.15,20.15,24800.0,13.7902,13.7902,13.7765,13.7765,24800.0
2012-12-20 12:05:00,20.15,20.18,20.15,20.18,48800.0,13.7765,13.797,13.7765,13.797,48800.0
2012-12-20 12:10:00,20.18,20.19,20.17,20.17,21200.0,13.797,13.8038,13.7902,13.7902,21200.0
2012-12-20 12:15:00,20.18,20.18,20.15,20.17,40000.0,13.797,13.797,13.7765,13.7902,40000.0
2012-12-20 12:20:00,20.17,20.18,20.16,20.18,33100.0,13.7902,13.797,13.7833,13.797,33100.0
2012-12-20 12:25:00,20.18,20.2,20.17,20.19,69100.0,13.797,13.8107,13.7902,13.8038,69100.0
2012-12-20 12:30:00,20.19,20.19,20.16,20.16,24200.0,13.8038,13.8038,13.7833,13.7833,24200.0
2012-12-20 12:35:00,20.17,20.17,20.17,20.17,20100.0,13.7902,13.7902,13.7902,13.7902,20100.0
2012-12-20 12:40:00,20.17,20.17,20.16,20.16,17800.0,13.7902,13.7902,13.7833,13.7833,17800.0
2012-12-20 12:45:00,20.17,20.17,20.16,20.16,9200.0,13.7902,13.7902,13.7833,13.7833,9200.0
2012-12-20 12:50:00,20.16,20.18,20.16,20.18,35500.0,13.7833,13.797,13.7833,13.797,35500.0
2012-12-20 12:55:00,20.18,20.19,20.17,20.19,28900.0,13.797,13.8038,13.7902,13.8038,28900.0
2012-12-20 13:00:00,20.19,20.19,20.18,20.18,19300.0,13.8038,13.8038,13.797,13.797,19300.0
2012-12-20 13:05:00,20.19,20.24,20.19,20.24,30300.0,13.8038,13.838,13.8038,13.838,30300.0
2012-12-20 13:10:00,20.24,20.24,20.19,20.22,47000.0,13.838,13.838,13.8038,13.8244,47000.0
2012-12-20 13:15:00,20.22,20.23,20.19,20.19,40000.0,13.8244,13.8312,13.8038,13.8038,40000.0
2012-12-20 13:20:00,20.19,20.2,20.18,20.19,36700.0,13.8038,13.8107,13.797,13.8038,36700.0
2012-12-20 13:25:00,20.2,20.22,20.19,20.22,43700.0,13.8107,13.8244,13.8038,13.8244,43700.0
2012-12-20 13:30:00,20.21,20.21,20.21,20.21,15400.0,13.8175,13.8175,13.8175,13.8175,15400.0
2012-12-20 13:35:00,20.22,20.27,20.22,20.26,33100.0,13.8244,13.8585,13.8244,13.8517,33100.0
2012-12-20 13:40:00,20.26,20.26,20.24,20.25,26000.0,13.8517,13.8517,13.838,13.8449,26000.0
2012-12-20 13:45:00,20.25,20.29,20.25,20.27,70000.0,13.8449,13.8722,13.8449,13.8585,70000.0
2012-12-20 13:50:00,20.27,20.27,20.26,20.26,61800.0,13.8585,13.8585,13.8517,13.8517,61800.0
2012-12-20 13:55:00,20.26,20.26,20.25,20.26,21900.0,13.8517,13.8517,13.8449,13.8517,21900.0
2012-12-20 14:00:00,20.26,20.26,20.23,20.24,35600.0,13.8517,13.8517,13.8312,13.838,35600.0
2012-12-20 14:05:00,20.24,20.25,20.23,20.24,24700.0,13.838,13.8449,13.8312,13.838,24700.0
2012-12-20 14:10:00,20.25,20.26,20.25,20.26,53600.0,13.8449,13.8517,13.8449,13.8517,53600.0
2012-12-20 14:15:00,20.25,20.27,20.25,20.25,66500.0,13.8449,13.8585,13.8449,13.8449,66500.0
2012-12-20 14:20:00,20.24,20.24,20.22,20.23,23800.0,13.838,13.838,13.8244,13.8312,23800.0
2012-12-20 14:25:00,20.22,20.23,20.22,20.22,11800.0,13.8244,13.8312,13.8244,13.8244,11800.0
2012-12-20 14:30:00,20.23,20.25,20.23,20.25,59600.0,13.8312,13.8449,13.8312,13.8449,59600.0
2012-12-20 14:35:00,20.25,20.26,20.25,20.26,17500.0,13.8449,13.8517,13.8449,13.8517,17500.0
2012-12-20 14:40:00,20.25,20.26,20.24,20.26,29500.0,13.8449,13.8517,13.838,13.8517,29500.0
2012-12-20 14:45:00,20.26,20.27,20.25,20.26,36900.0,13.8517,13.8585,13.8449,13.8517,36900.0
2012-12-20 14:50:00,20.26,20.27,20.25,20.27,23600.0,13.8517,13.8585,13.8449,13.8585,23600.0
2012-12-20 14:55:00,20.28,20.28,20.26,20.26,58400.0,13.8654,13.8654,13.8517,13.8517,58400.0
2012-12-20 15:00:00,20.25,20.25,20.22,20.22,20200.0,13.8449,13.8449,13.8244,13.8244,20200.0
2012-12-20 15:05:00,20.22,20.23,20.22,20.23,29300.0,13.8244,13.8312,13.8244,13.8312,29300.0
2012-12-20 15:10:00,20.23,20.25,20.22,20.24,63000.0,13.8312,13.8449,13.8244,13.838,63000.0
2012-12-20 15:15:00,20.24,20.24,20.2,20.2,43600.0,13.838,13.838,13.8107,13.8107,43600.0
2012-12-20 15:20:00,20.2,20.22,20.19,20.2,36900.0,13.8107,13.8244,13.8038,13.8107,36900.0
2012-12-20 15:25:00,20.21,20.21,20.19,20.21,20000.0,13.8175,13.8175,13.8038,13.8175,20000.0
2012-12-20 15:30:00,20.22,20.24,20.22,20.22,59700.0,13.8244,13.838,13.8244,13.8244,59700.0
2012-12-20 15:35:00,20.22,20.26,20.22,20.26,30500.0,13.8244,13.8517,13.8244,13.8517,30500.0
2012-12-20 15:40:00,20.26,20.27,20.25,20.25,31800.0,13.8517,13.8585,13.8449,13.8449,31800.0
2012-12-20 15:45:00,20.25,20.25,20.24,20.25,38900.0,13.8449,13.8449,13.838,13.8449,38900.0
2012-12-20 15:50:00,20.24,20.24,20.2,20.2,66300.0,13.838,13.838,13.8107,13.8107,66300.0
2012-12-20 15:55:00,20.2,20.25,20.19,20.24,174300.0,13.8107,13.8449,13.8038,13.838,174300.0
2012-12-21 09:30:00,19.94,19.94,19.59,19.82,295000.0,13.6329,13.6329,13.3936,13.5509,295000.0
2012-12-21 09:35:00,19.83,19.84,19.78,19.84,93200.0,13.5577,13.5645,13.5235,13.5645,93200.0
2012-12-21 09:40:00,19.84,19.89,19.82,19.85,61800.0,13.5645,13.5987,13.5509,13.5714,61800.0
2012-12-21 09:45:00,19.85,19.86,19.83,19.86,60500.0,13.5714,13.5782,13.5577,13.5782,60500.0
2012-12-21 09:50:00,19.86,19.95,19.85,19.9,42300.0,13.5782,13.6398,13.5714,13.6056,42300.0
2012-12-21 09:55:00,19.9,19.94,19.9,19.94,79700.0,13.6056,13.6329,13.6056,13.6329,79700.0
2012-12-21 10:00:00,19.94,19.94,19.91,19.91,65700.0,13.6329,13.6329,13.6124,13.6124,65700.0
2012-12-21 10:05:00,19.91,19.93,19.89,19.92,61600.0,13.6124,13.6261,13.5987,13.6192,61600.0
2012-12-21 10:10:00,19.91,19.98,19.88,19.98,40600.0,13.6124,13.6603,13.5919,13.6603,40600.0
2012-12-21 10:15:00,19.98,19.99,19.94,19.99,49600.0,13.6603,13.6671,13.6329,13.6671,49600.0
2012-12-21 10:20:00,19.99,20.04,19.98,20.0,58000.0,13.6671,13.7013,13.6603,13.6739,58000.0
2012-12-21 10:25:00,20.01,20.03,20.01,20.03,9900.0,13.6808,13.6944,13.6808,13.6944,9900.0
2012-12-21 10:30:00,20.03,20.04,19.99,19.99,65800.0,13.6944,13.7013,13.6671,13.6671,65800.0
2012-12-21 10:35:00,19.99,20.0,19.97,20.0,52300.0,13.6671,13.6739,13.6534,13.6739,52300.0
2012-12-21 10:40:00,20.0,20.0,19.97,19.98,30900.0,13.6739,13.6739,13.6534,13.6603,30900.0
2012-12-21 10:45:00,19.99,20.0,19.98,19.98,79600.0,13.6671,13.6739,13.6603,13.6603,79600.0
2012-12-21 10:50:00,19.98,20.0,19.94,19.95,29000.0,13.6603,13.6739,13.6329,13.6398,29000.0
2012-12-21 10:55:00,19.95,19.95,19.92,19.94,39700.0,13.6398,13.6398,13.6192,13.6329,39700.0
2012-12-21 11:00:00,19.95,19.96,19.94,19.94,36400.0,13.6398,13.6466,13.6329,13.6329,36400.0
2012-12-21 11:05:00,19.93,19.93,19.88,19.9,79200.0,13.6261,13.6261,13.5919,13.6056,79200.0
2012-12-21 11:10:00,19.91,19.95,19.91,19.94,19300.0,13.6124,13.6398,13.6124,13.6329,19300.0
2012-12-21 11:15:00,19.94,19.94,19.9,19.9,28700.0,13.6329,13.6329,13.6056,13.6056,28700.0
2012-12-21 11:20:00,19.9,19.9,19.89,19.89,22800.0,13.6056,13.6056,13.5987,13.5987,22800.0
2012-12-21 11:25:00,19.9,19.92,19.89,19.9,35900.0,13.6056,13.6192,13.5987,13.6056,35900.0
2012-12-21 11:30:00,19.9,19.91,19.86,19.86,77100.0,13.6056,13.6124,13.5782,13.5782,77100.0
2012-12-21 11:35:00,19.86,19.87,19.83,19.83,72100.0,13.5782,13.5851,13.5577,13.5577,72100.0
2012-12-21 11:40:00,19.84,19.84,19.8,19.8,42300.0,13.5645,13.5645,13.5372,13.5372,42300.0
2012-12-21 11:45:00,19.81,19.85,19.81,19.85,37000.0,13.544,13.5714,13.544,13.5714,37000.0
2012-12-21 11:50:00,19.85,19.9,19.85,19.86,37300.0,13.5714,13.6056,13.5714,13.5782,37300.0
2012-12-21 11:55:00,19.86,19.89,19.86,19.89,33500.0,13.5782,13.5987,13.5782,13.5987,33500.0
2012-12-21 12:00:00,19.89,19.92,19.87,19.88,64800.0,13.5987,13.6192,13.5851,13.5919,64800.0
2012-12-21 12:05:00,19.87,19.89,19.86,19.89,23200.0,13.5851,13.5987,13.5782,13.5987,23200.0
2012-12-21 12:10:00,19.89,19.89,19.86,19.86,23200.0,13.5987,13.5987,13.5782,13.5782,23200.0
2012-12-21 12:15:00,19.85,19.86,19.83,19.85,55400.0,13.5714,13.5782,13.5577,13.5714,55400.0
2012-12-21 12:20:00,19.85,19.85,19.84,19.85,15300.0,13.5714,13.5714,13.5645,13.5714,15300.0
2012-12-21 12:25:00,19.86,19.87,19.84,19.84,23400.0,13.5782,13.5851,13.5645,13.5645,23400.0
2012-12-21 12:30:00,19.84,19.84,19.84,19.84,8500.0,13.5645,13.5645,13.5645,13.5645,8500.0
2012-12-21 12:35:00,19.84,19.87,19.81,19.82,86700.0,13.5645,13.5851,13.544,13.5509,86700.0
2012-12-21 12:40:00,19.82,19.82,19.8,19.8,49000.0,13.5509,13.5509,13.5372,13.5372,49000.0
2012-12-21 12:45:00,19.81,19.85,19.81,19.82,26900.0,13.544,13.5714,13.544,13.5509,26900.0
2012-12-21 12:50:00,19.83,19.84,19.83,19.83,28800.0,13.5577,13.5645,13.5577,13.5577,28800.0
2012-12-21 12:55:00,19.83,19.87,19.83,19.87,32100.0,13.5577,13.5851,13.5577,13.5851,32100.0
2012-12-21 13:00:00,19.87,19.9,19.86,19.86,30000.0,13.5851,13.6056,13.5782,13.5782,30000.0
2012-12-21 13:05:00,19.85,19.85,19.84,19.84,39800.0,13.5714,13.5714,13.5645,13.5645,39800.0
2012-12-21 13:10:00,19.84,19.85,19.83,19.83,60000.0,13.5645,13.5714,13.5577,13.5577,60000.0
2012-12-21 13:15:00,19.82,19.83,19.82,19.83,36000.0,13.5509,13.5577,13.5509,13.5577,36000.0
2012-12-21 13:20:00,19.83,19.85,19.83,19.84,15200.0,13.5577,13.5714,13.5577,13.5645,15200.0
2012-12-21 13:25:00,19.84,19.9,19.84,19.89,25700.0,13.5645,13.6056,13.5645,13.5987,25700.0
2012-12-21 13:30:00,19.89,19.9,19.86,19.87,26900.0,13.5987,13.6056,13.5782,13.5851,26900.0
2012-12-21 13:35:00,19.88,19.93,19.88,19.92,35600.0,13.5919,13.6261,13.5919,13.6192,35600.0
2012-12-21 13:40:00,19.91,19.95,19.91,19.94,96500.0,13.6124,13.6398,13.6124,13.6329,96500.0
2012-12-21 13:45:00,19.94,19.94,19.92,19.93,36500.0,13.6329,13.6329,13.6192,13.6261,36500.0
2012-12-21 13:50:00,19.92,19.93,19.91,19.93,27200.0,13.6192,13.6261,13.6124,13.6261,27200.0
2012-12-21 13:55:00,19.93,19.94,19.92,19.94,22100.0,13.6261,13.6329,13.6192,13.6329,22100.0
2012-12-21 14:00:00,19.94,19.97,19.94,19.97,43600.0,13.6329,13.6534,13.6329,13.6534,43600.0
2012-12-21 14:05:00,19.96,19.96,19.92,19.93,39000.0,13.6466,13.6466,13.6192,13.6261,39000.0
2012-12-21 14:10:00,19.94,19.96,19.94,19.96,42300.0,13.6329,13.6466,13.6329,13.6466,42300.0
2012-12-21 14:15:00,19.96,19.98,19.95,19.96,42400.0,13.6466,13.6603,13.6398,13.6466,42400.0
2012-12-21 14:20:00,19.96,19.96,19.95,19.95,20300.0,13.6466,13.6466,13.6398,13.6398,20300.0
2012-12-21 14:25:00,19.95,19.99,19.95,19.97,53000.0,13.6398,13.6671,13.6398,13.6534,53000.0
2012-12-21 14:30:00,19.96,20.0,19.96,19.99,51000.0,13.6466,13.6739,13.6466,13.6671,51000.0
2012-12-21 14:35:00,19.99,20.0,19.97,19.97,26000.0,13.6671,13.6739,13.6534,13.6534,26000.0
2012-12-21 14:40:00,19.97,20.0,19.97,19.98,60600.0,13.6534,13.6739,13.6534,13.6603,60600.0
2012-12-21 14:45:00,19.99,20.0,19.99,20.0,38600.0,13.6671,13.6739,13.6671,13.6739,38600.0
2012-12-21 14:50:00,20.01,20.03,20.0,20.0,29300.0,13.6808,13.6944,13.6739,13.6739,29300.0
2012-12-21 14:55:00,19.99,20.0,19.99,20.0,45100.0,13.6671,13.6739,13.6671,13.6739,45100.0
2012-12-21 15:00:00,20.0,20.03,20.0,20.01,37800.0,13.6739,13.6944,13.6739,13.6808,37800.0
2012-12-21 15:05:00,20.0,20.0,19.98,19.98,28400.0,13.6739,13.6739,13.6603,13.6603,28400.0
2012-12-21 15:10:00,19.98,20.0,19.98,19.99,49500.0,13.6603,13.6739,13.6603,13.6671,49500.0
2012-12-21 15:15:00,20.0,20.0,20.0,20.0,18800.0,13.6739,13.6739,13.6739,13.6739,18800.0
2012-12-21 15:20:00,20.0,20.0,19.98,19.99,59000.0,13.6739,13.6739,13.6603,13.6671,59000.0
2012-12-21 15:25:00,19.99,20.0,19.99,20.0,22200.0,13.6671,13.6739,13.6671,13.6739,22200.0
2012-12-21 15:30:00,20.0,20.02,20.0,20.01,86900.0,13.6739,13.6876,13.6739,13.6808,86900.0
2012-12-21 15:35:00,20.01,20.02,19.99,19.99,75600.0,13.6808,13.6876,13.6671,13.6671,75600.0
2012-12-21 15:40:00,19.99,19.99,19.97,19.97,57300.0,13.6671,13.6671,13.6534,13.6534,57300.0
2012-12-21 15:45:00,19.97,19.98,19.94,19.95,97600.0,13.6534,13.6603,13.6329,13.6398,97600.0
2012-12-21 15:50:00,19.95,19.95,19.93,19.94,157200.0,13.6398,13.6398,13.6261,13.6329,157200.0
2012-12-21 15:55:00,19.95,20.02,19.94,19.99,188100.0,13.6398,13.6876,13.6329,13.6671,188100.0
2012-12-24 09:30:00,19.88,19.95,19.86,19.87,35700.0,13.5919,13.6398,13.5782,13.5851,35700.0
2012-12-24 09:35:00,19.88,19.88,19.81,19.83,33300.0,13.5919,13.5919,13.544,13.5577,33300.0
2012-12-24 09:40:00,19.84,19.89,19.84,19.85,32000.0,13.5645,13.5987,13.5645,13.5714,32000.0
2012-12-24 09:45:00,19.86,19.86,19.81,19.82,30600.0,13.5782,13.5782,13.544,13.5509,30600.0
2012-12-24 09:50:00,19.81,19.81,19.75,19.76,45200.0,13.544,13.544,13.503,13.5099,45200.0
2012-12-24 09:55:00,19.75,19.78,19.75,19.78,20000.0,13.503,13.5235,13.503,13.5235,20000.0
2012-12-24 10:00:00,19.78,19.78,19.77,19.77,26700.0,13.5235,13.5235,13.5167,13.5167,26700.0
2012-12-24 10:05:00,19.78,19.82,19.78,19.81,25300.0,13.5235,13.5509,13.5235,13.544,25300.0
2012-12-24 10:10:00,19.81,19.86,19.81,19.81,49500.0,13.544,13.5782,13.544,13.544,49500.0
2012-12-24 10:15:00,19.81,19.85,19.81,19.84,38100.0,13.544,13.5714,13.544,13.5645,38100.0
2012-12-24 10:20:00,19.85,19.85,19.83,19.83,15800.0,13.5714,13.5714,13.5577,13.5577,15800.0
2012-12-24 10:25:00,19.83,19.83,19.81,19.81,14100.0,13.5577,13.5577,13.544,13.544,14100.0
2012-12-24 10:30:00,19.81,19.83,19.81,19.81,34600.0,13.544,13.5577,13.544,13.544,34600.0
2012-12-24 10:35:00,19.8,19.8,19.78,19.78,6000.0,13.5372,13.5372,13.5235,13.5235,6000.0
2012-12-24 10:40:00,19.78,19.8,19.78,19.8,17000.0,13.5235,13.5372,13.5235,13.5372,17000.0
2012-12-24 10:45:00,19.8,19.8,19.76,19.76,50600.0,13.5372,13.5372,13.5099,13.5099,50600.0
2012-12-24 10:50:00,19.76,19.77,19.75,19.77,30000.0,13.5099,13.5167,13.503,13.5167,30000.0
2012-12-24 10:55:00,19.77,19.77,19.75,19.75,17300.0,13.5167,13.5167,13.503,13.503,17300.0
2012-12-24 11:00:00,19.75,19.78,19.75,19.78,31900.0,13.503,13.5235,13.503,13.5235,31900.0
2012-12-24 11:05:00,19.78,19.78,19.76,19.77,27600.0,13.5235,13.5235,13.5099,13.5167,27600.0
2012-12-24 11:10:00,19.78,19.8,19.77,19.77,21200.0,13.5235,13.5372,13.5167,13.5167,21200.0
2012-12-24 11:15:00,19.77,19.81,19.77,19.8,34100.0,13.5167,13.544,13.5167,13.5372,34100.0
2012-12-24 11:20:00,19.8,19.82,19.8,19.82,5600.0,13.5372,13.5509,13.5372,13.5509,5600.0
2012-12-24 11:25:00,19.82,19.83,19.81,19.83,33500.0,13.5509,13.5577,13.544,13.5577,33500.0
2012-12-24 11:30:00,19.84,19.84,19.82,19.84,22400.0,13.5645,13.5645,13.5509,13.5645,22400.0
2012-12-24 11:35:00,19.84,19.84,19.8,19.81,38900.0,13.5645,13.5645,13.5372,13.544,38900.0
2012-12-24 11:40:00,19.8,19.81,19.79,19.81,34200.0,13.5372,13.544,13.5304,13.544,34200.0
2012-12-24 11:45:00,19.81,19.81,19.78,19.8,27900.0,13.544,13.544,13.5235,13.5372,27900.0
2012-12-24 11:50:00,19.8,19.8,19.79,19.79,11300.0,13.5372,13.5372,13.5304,13.5304,11300.0
2012-12-24 11:55:00,19.79,19.8,19.78,19.78,10000.0,13.5304,13.5372,13.5235,13.5235,10000.0
2012-12-24 12:00:00,19.78,19.82,19.78,19.82,29900.0,13.5235,13.5509,13.5235,13.5509,29900.0
2012-12-24 12:05:00,19.82,19.84,19.81,19.82,50700.0,13.5509,13.5645,13.544,13.5509,50700.0
2012-12-24 12:10:00,19.81,19.82,19.81,19.82,12800.0,13.544,13.5509,13.544,13.5509,12800.0
2012-12-24 12:15:00,19.82,19.82,19.79,19.79,39700.0,13.5509,13.5509,13.5304,13.5304,39700.0
2012-12-24 12:20:00,19.79,19.8,19.77,19.77,34300.0,13.5304,13.5372,13.5167,13.5167,34300.0
2012-12-24 12:25:00,19.77,19.81,19.77,19.81,25100.0,13.5167,13.544,13.5167,13.544,25100.0
2012-12-24 12:30:00,19.81,19.83,19.81,19.83,20800.0,13.544,13.5577,13.544,13.5577,20800.0
2012-12-24 12:35:00,19.83,19.83,19.81,19.81,29800.0,13.5577,13.5577,13.544,13.544,29800.0
2012-12-24 12:40:00,19.82,19.82,19.8,19.8,25000.0,13.5509,13.5509,13.5372,13.5372,25000.0
2012-12-24 12:45:00,19.8,19.81,19.79,19.79,32500.0,13.5372,13.544,13.5304,13.5304,32500.0
2012-12-24 12:50:00,19.79,19.82,19.79,19.81,35100.0,13.5304,13.5509,13.5304,13.544,35100.0
2012-12-24 12:55:00,19.82,19.83,19.79,19.83,82500.0,13.5509,13.5577,13.5304,13.5577,82500.0
2012-12-26 09:30:00,19.85,19.97,19.81,19.96,42700.0,13.5714,13.6534,13.544,13.6466,42700.0
2012-12-26 09:35:00,19.96,20.0,19.95,19.98,48100.0,13.6466,13.6739,13.6398,13.6603,48100.0
2012-12-26 09:40:00,19.98,20.03,19.98,19.99,38200.0,13.6603,13.6944,13.6603,13.6671,38200.0
2012-12-26 09:45:00,19.99,20.0,19.97,19.98,39500.0,13.6671,13.6739,13.6534,13.6603,39500.0
2012-12-26 09:50:00,19.99,20.0,19.97,19.98,41300.0,13.6671,13.6739,13.6534,13.6603,41300.0
2012-12-26 09:55:00,19.98,20.04,19.98,20.01,51000.0,13.6603,13.7013,13.6603,13.6808,51000.0
2012-12-26 10:00:00,20.02,20.06,20.02,20.03,25500.0,13.6876,13.715,13.6876,13.6944,25500.0
2012-12-26 10:05:00,20.03,20.06,20.0,20.0,49900.0,13.6944,13.715,13.6739,13.6739,49900.0
2012-12-26 10:10:00,20.0,20.03,20.0,20.0,35900.0,13.6739,13.6944,13.6739,13.6739,35900.0
2012-12-26 10:15:00,20.0,20.01,20.0,20.01,41400.0,13.6739,13.6808,13.6739,13.6808,41400.0
2012-12-26 10:20:00,20.02,20.02,20.01,20.02,6400.0,13.6876,13.6876,13.6808,13.6876,6400.0
2012-12-26 10:25:00,20.02,20.02,19.99,19.99,45600.0,13.6876,13.6876,13.6671,13.6671,45600.0
2012-12-26 10:30:00,19.99,20.0,19.99,19.99,11800.0,13.6671,13.6739,13.6671,13.6671,11800.0
2012-12-26 10:35:00,19.99,19.99,19.92,19.97,59900.0,13.6671,13.6671,13.6192,13.6534,59900.0
2012-12-26 10:40:00,19.96,19.97,19.93,19.93,15100.0,13.6466,13.6534,13.6261,13.6261,15100.0
2012-12-26 10:45:00,19.93,19.93,19.88,19.89,14400.0,13.6261,13.6261,13.5919,13.5987,14400.0
2012-12-26 10:50:00,19.89,19.93,19.89,19.93,16500.0,13.5987,13.6261,13.5987,13.6261,16500.0
2012-12-26 10:55:00,19.94,19.95,19.89,19.89,41600.0,13.6329,13.6398,13.5987,13.5987,41600.0
2012-12-26 11:00:00,19.89,19.92,19.86,19.87,53200.0,13.5987,13.6192,13.5782,13.5851,53200.0
2012-12-26 11:05:00,19.87,19.87,19.83,19.85,22100.0,13.5851,13.5851,13.5577,13.5714,22100.0
2012-12-26 11:10:00,19.85,19.86,19.83,19.85,32200.0,13.5714,13.5782,13.5577,13.5714,32200.0
2012-12-26 11:15:00,19.84,19.85,19.83,19.83,10300.0,13.5645,13.5714,13.5577,13.5577,10300.0
2012-12-26 11:20:00,19.83,19.84,19.81,19.84,19700.0,13.5577,13.5645,13.544,13.5645,19700.0
2012-12-26 11:25:00,19.84,19.84,19.79,19.79,23800.0,13.5645,13.5645,13.5304,13.5304,23800.0
2012-12-26 11:30:00,19.78,19.83,19.75,19.82,31000.0,13.5235,13.5577,13.503,13.5509,31000.0
2012-12-26 11:35:00,19.81,19.82,19.8,19.8,19800.0,13.544,13.5509,13.5372,13.5372,19800.0
2012-12-26 11:40:00,19.8,19.84,19.8,19.84,3500.0,13.5372,13.5645,13.5372,13.5645,3500.0
2012-12-26 11:45:00,19.85,19.86,19.85,19.86,1800.0,13.5714,13.5782,13.5714,13.5782,1800.0
2012-12-26 11:50:00,19.87,19.91,19.87,19.91,21200.0,13.5851,13.6124,13.5851,13.6124,21200.0
2012-12-26 11:55:00,19.91,19.91,19.91,19.91,2200.0,13.6124,13.6124,13.6124,13.6124,2200.0
2012-12-26 12:00:00,19.91,19.92,19.88,19.88,43700.0,13.6124,13.6192,13.5919,13.5919,43700.0
2012-12-26 12:05:00,19.87,19.87,19.81,19.81,27300.0,13.5851,13.5851,13.544,13.544,27300.0
2012-12-26 12:10:00,19.82,19.86,19.82,19.85,18300.0,13.5509,13.5782,13.5509,13.5714,18300.0
2012-12-26 12:15:00,19.85,19.85,19.81,19.83,25700.0,13.5714,13.5714,13.544,13.5577,25700.0
2012-12-26 12:20:00,19.84,19.85,19.83,19.83,17700.0,13.5645,13.5714,13.5577,13.5577,17700.0
2012-12-26 12:25:00,19.83,19.83,19.81,19.81,9900.0,13.5577,13.5577,13.544,13.544,9900.0
2012-12-26 12:30:00,19.8,19.83,19.79,19.83,19400.0,13.5372,13.5577,13.5304,13.5577,19400.0
2012-12-26 12:35:00,19.83,19.83,19.8,19.83,19500.0,13.5577,13.5577,13.5372,13.5577,19500.0
2012-12-26 12:40:00,19.83,19.83,19.81,19.81,8800.0,13.5577,13.5577,13.544,13.544,8800.0
2012-12-26 12:45:00,19.81,19.84,19.8,19.84,35600.0,13.544,13.5645,13.5372,13.5645,35600.0
2012-12-26 12:50:00,19.84,19.88,19.84,19.88,3700.0,13.5645,13.5919,13.5645,13.5919,3700.0
2012-12-26 12:55:00,19.88,19.91,19.88,19.88,19200.0,13.5919,13.6124,13.5919,13.5919,19200.0
2012-12-26 13:00:00,19.88,19.88,19.83,19.84,15800.0,13.5919,13.5919,13.5577,13.5645,15800.0
2012-12-26 13:05:00,19.84,19.84,19.83,19.83,17200.0,13.5645,13.5645,13.5577,13.5577,17200.0
2012-12-26 13:10:00,19.83,19.83,19.81,19.81,19900.0,13.5577,13.5577,13.544,13.544,19900.0
2012-12-26 13:15:00,19.81,19.85,19.81,19.85,16100.0,13.544,13.5714,13.544,13.5714,16100.0
2012-12-26 13:20:00,19.85,19.85,19.83,19.83,13700.0,13.5714,13.5714,13.5577,13.5577,13700.0
2012-12-26 13:25:00,19.83,19.86,19.83,19.85,19100.0,13.5577,13.5782,13.5577,13.5714,19100.0
2012-12-26 13:30:00,19.85,19.85,19.83,19.83,6200.0,13.5714,13.5714,13.5577,13.5577,6200.0
2012-12-26 13:35:00,19.83,19.86,19.83,19.86,19500.0,13.5577,13.5782,13.5577,13.5782,19500.0
2012-12-26 13:40:00,19.85,19.85,19.83,19.84,12200.0,13.5714,13.5714,13.5577,13.5645,12200.0
2012-12-26 13:45:00,19.83,19.83,19.81,19.81,13100.0,13.5577,13.5577,13.544,13.544,13100.0
2012-12-26 13:50:00,19.81,19.83,19.81,19.83,3100.0,13.544,13.5577,13.544,13.5577,3100.0
2012-12-26 13:55:00,19.83,19.83,19.82,19.82,16600.0,13.5577,13.5577,13.5509,13.5509,16600.0
2012-12-26 14:00:00,19.82,19.87,19.82,19.86,32800.0,13.5509,13.5851,13.5509,13.5782,32800.0
2012-12-26 14:05:00,19.86,19.87,19.86,19.86,4200.0,13.5782,13.5851,13.5782,13.5782,4200.0
2012-12-26 14:10:00,19.87,19.88,19.87,19.88,10200.0,13.5851,13.5919,13.5851,13.5919,10200.0
2012-12-26 14:15:00,19.89,19.9,19.89,19.9,6300.0,13.5987,13.6056,13.5987,13.6056,6300.0
2012-12-26 14:20:00,19.9,19.9,19.87,19.87,33700.0,13.6056,13.6056,13.5851,13.5851,33700.0
2012-12-26 14:25:00,19.88,19.88,19.87,19.88,14400.0,13.5919,13.5919,13.5851,13.5919,14400.0
2012-12-26 14:30:00,19.88,19.88,19.87,19.88,8300.0,13.5919,13.5919,13.5851,13.5919,8300.0
2012-12-26 14:35:00,19.88,19.88,19.88,19.88,3000.0,13.5919,13.5919,13.5919,13.5919,3000.0
2012-12-26 14:40:00,19.88,19.88,19.88,19.88,3600.0,13.5919,13.5919,13.5919,13.5919,3600.0
2012-12-26 14:45:00,19.88,19.89,19.87,19.89,23400.0,13.5919,13.5987,13.5851,13.5987,23400.0
2012-12-26 14:50:00,19.9,19.93,19.9,19.93,20100.0,13.6056,13.6261,13.6056,13.6261,20100.0
2012-12-26 14:55:00,19.93,19.94,19.92,19.94,37100.0,13.6261,13.6329,13.6192,13.6329,37100.0
2012-12-26 15:00:00,19.93,19.93,19.92,19.92,9200.0,13.6261,13.6261,13.6192,13.6192,9200.0
2012-12-26 15:05:00,19.93,19.94,19.92,19.93,19200.0,13.6261,13.6329,13.6192,13.6261,19200.0
2012-12-26 15:10:00,19.94,19.95,19.94,19.94,9700.0,13.6329,13.6398,13.6329,13.6329,9700.0
2012-12-26 15:15:00,19.94,19.94,19.89,19.89,47200.0,13.6329,13.6329,13.5987,13.5987,47200.0
2012-12-26 15:20:00,19.88,19.89,19.87,19.87,15100.0,13.5919,13.5987,13.5851,13.5851,15100.0
2012-12-26 15:25:00,19.86,19.93,19.86,19.93,33300.0,13.5782,13.6261,13.5782,13.6261,33300.0
2012-12-26 15:30:00,19.92,19.93,19.92,19.92,20400.0,13.6192,13.6261,13.6192,13.6192,20400.0
2012-12-26 15:35:00,19.93,19.93,19.91,19.91,29200.0,13.6261,13.6261,13.6124,13.6124,29200.0
2012-12-26 15:40:00,19.9,19.9,19.87,19.88,23100.0,13.6056,13.6056,13.5851,13.5919,23100.0
2012-12-26 15:45:00,19.88,19.92,19.88,19.92,33600.0,13.5919,13.6192,13.5919,13.6192,33600.0
2012-12-26 15:50:00,19.92,19.92,19.87,19.9,71800.0,13.6192,13.6192,13.5851,13.6056,71800.0
2012-12-26 15:55:00,19.89,19.93,19.89,19.93,70700.0,13.5987,13.6261,13.5987,13.6261,70700.0
2012-12-27 09:30:00,19.88,19.9,19.78,19.78,25900.0,13.5919,13.6056,13.5235,13.5235,25900.0
2012-12-27 09:35:00,19.78,19.8,19.76,19.77,34300.0,13.5235,13.5372,13.5099,13.5167,34300.0
2012-12-27 09:40:00,19.77,19.81,19.73,19.74,76300.0,13.5167,13.544,13.4893,13.4962,76300.0
2012-12-27 09:45:00,19.74,19.76,19.74,19.76,19300.0,13.4962,13.5099,13.4962,13.5099,19300.0
2012-12-27 09:50:00,19.76,19.76,19.7,19.71,32900.0,13.5099,13.5099,13.4688,13.4757,32900.0
2012-12-27 09:55:00,19.71,19.71,19.69,19.7,53400.0,13.4757,13.4757,13.462,13.4688,53400.0
2012-12-27 10:00:00,19.69,19.7,19.66,19.7,55900.0,13.462,13.4688,13.4415,13.4688,55900.0
2012-12-27 10:05:00,19.7,19.75,19.68,19.72,52800.0,13.4688,13.503,13.4552,13.4825,52800.0
2012-12-27 10:10:00,19.71,19.72,19.69,19.7,28700.0,13.4757,13.4825,13.462,13.4688,28700.0
2012-12-27 10:15:00,19.7,19.7,19.63,19.63,63900.0,13.4688,13.4688,13.421,13.421,63900.0
2012-12-27 10:20:00,19.62,19.65,19.58,19.61,83600.0,13.4141,13.4346,13.3868,13.4073,83600.0
2012-12-27 10:25:00,19.61,19.63,19.59,19.6,35100.0,13.4073,13.421,13.3936,13.4005,35100.0
2012-12-27 10:30:00,19.6,19.6,19.54,19.58,64400.0,13.4005,13.4005,13.3594,13.3868,64400.0
2012-12-27 10:35:00,19.59,19.59,19.57,19.57,167700.0,13.3936,13.3936,13.3799,13.3799,167700.0
2012-12-27 10:40:00,19.57,19.58,19.56,19.57,69400.0,13.3799,13.3868,13.3731,13.3799,69400.0
2012-12-27 10:45:00,19.57,19.63,19.56,19.62,58700.0,13.3799,13.421,13.3731,13.4141,58700.0
2012-12-27 10:50:00,19.63,19.63,19.59,19.61,66500.0,13.421,13.421,13.3936,13.4073,66500.0
2012-12-27 10:55:00,19.61,19.62,19.58,19.62,59800.0,13.4073,13.4141,13.3868,13.4141,59800.0
2012-12-27 11:00:00,19.63,19.64,19.61,19.62,18600.0,13.421,13.4278,13.4073,13.4141,18600.0
2012-12-27 11:05:00,19.62,19.63,19.6,19.6,33900.0,13.4141,13.421,13.4005,13.4005,33900.0
2012-12-27 11:10:00,19.6,19.6,19.56,19.6,102200.0,13.4005,13.4005,13.3731,13.4005,102200.0
2012-12-27 11:15:00,19.6,19.61,19.59,19.6,29700.0,13.4005,13.4073,13.3936,13.4005,29700.0
2012-12-27 11:20:00,19.6,19.64,19.6,19.62,32300.0,13.4005,13.4278,13.4005,13.4141,32300.0
2012-12-27 11:25:00,19.61,19.63,19.6,19.62,28200.0,13.4073,13.421,13.4005,13.4141,28200.0
2012-12-27 11:30:00,19.62,19.65,19.62,19.63,70100.0,13.4141,13.4346,13.4141,13.421,70100.0
2012-12-27 11:35:00,19.63,19.63,19.63,19.63,28900.0,13.421,13.421,13.421,13.421,28900.0
2012-12-27 11:40:00,19.64,19.65,19.61,19.61,88900.0,13.4278,13.4346,13.4073,13.4073,88900.0
2012-12-27 11:45:00,19.6,19.61,19.59,19.6,30100.0,13.4005,13.4073,13.3936,13.4005,30100.0
2012-12-27 11:50:00,19.6,19.6,19.59,19.59,2900.0,13.4005,13.4005,13.3936,13.3936,2900.0
2012-12-27 11:55:00,19.59,19.59,19.58,19.58,208700.0,13.3936,13.3936,13.3868,13.3868,208700.0
2012-12-27 12:00:00,19.58,19.59,19.55,19.55,157900.0,13.3868,13.3936,13.3663,13.3663,157900.0
2012-12-27 12:05:00,19.55,19.57,19.53,19.57,160100.0,13.3663,13.3799,13.3526,13.3799,160100.0
2012-12-27 12:10:00,19.57,19.59,19.55,19.59,36700.0,13.3799,13.3936,13.3663,13.3936,36700.0
2012-12-27 12:15:00,19.59,19.59,19.57,19.57,11100.0,13.3936,13.3936,13.3799,13.3799,11100.0
2012-12-27 12:20:00,19.56,19.56,19.51,19.51,33600.0,13.3731,13.3731,13.3389,13.3389,33600.0
2012-12-27 12:25:00,19.51,19.52,19.51,19.52,15300.0,13.3389,13.3458,13.3389,13.3458,15300.0
2012-12-27 12:30:00,19.53,19.53,19.47,19.48,64100.0,13.3526,13.3526,13.3116,13.3184,64100.0
2012-12-27 12:35:00,19.48,19.48,19.45,19.48,19100.0,13.3184,13.3184,13.2979,13.3184,19100.0
2012-12-27 12:40:00,19.48,19.5,19.48,19.5,34500.0,13.3184,13.3321,13.3184,13.3321,34500.0
2012-12-27 12:45:00,19.5,19.51,19.48,19.5,61100.0,13.3321,13.3389,13.3184,13.3321,61100.0
2012-12-27 12:50:00,19.49,19.5,19.48,19.5,27200.0,13.3253,13.3321,13.3184,13.3321,27200.0
2012-12-27 12:55:00,19.49,19.54,19.48,19.54,67400.0,13.3253,13.3594,13.3184,13.3594,67400.0
2012-12-27 13:00:00,19.54,19.56,19.53,19.54,29300.0,13.3594,13.3731,13.3526,13.3594,29300.0
2012-12-27 13:05:00,19.54,19.54,19.51,19.53,16000.0,13.3594,13.3594,13.3389,13.3526,16000.0
2012-12-27 13:10:00,19.52,19.55,19.52,19.55,17000.0,13.3458,13.3663,13.3458,13.3663,17000.0
2012-12-27 13:15:00,19.55,19.58,19.55,19.56,17100.0,13.3663,13.3868,13.3663,13.3731,17100.0
2012-12-27 13:20:00,19.56,19.56,19.52,19.53,61300.0,13.3731,13.3731,13.3458,13.3526,61300.0
2012-12-27 13:25:00,19.52,19.52,19.49,19.5,22100.0,13.3458,13.3458,13.3253,13.3321,22100.0
2012-12-27 13:30:00,19.51,19.52,19.51,19.51,30700.0,13.3389,13.3458,13.3389,13.3389,30700.0
2012-12-27 13:35:00,19.51,19.51,19.5,19.51,22800.0,13.3389,13.3389,13.3321,13.3389,22800.0
2012-12-27 13:40:00,19.51,19.53,19.48,19.5,36800.0,13.3389,13.3526,13.3184,13.3321,36800.0
2012-12-27 13:45:00,19.49,19.5,19.48,19.49,28600.0,13.3253,13.3321,13.3184,13.3253,28600.0
2012-12-27 13:50:00,19.48,19.5,19.48,19.5,32600.0,13.3184,13.3321,13.3184,13.3321,32600.0
2012-12-27 13:55:00,19.5,19.51,19.49,19.5,20800.0,13.3321,13.3389,13.3253,13.3321,20800.0
2012-12-27 14:00:00,19.5,19.51,19.48,19.48,65100.0,13.3321,13.3389,13.3184,13.3184,65100.0
2012-12-27 14:05:00,19.48,19.5,19.47,19.49,49600.0,13.3184,13.3321,13.3116,13.3253,49600.0
2012-12-27 14:10:00,19.49,19.5,19.49,19.5,13000.0,13.3253,13.3321,13.3253,13.3321,13000.0
2012-12-27 14:15:00,19.5,19.54,19.49,19.54,30200.0,13.3321,13.3594,13.3253,13.3594,30200.0
2012-12-27 14:20:00,19.53,19.54,19.52,19.54,26900.0,13.3526,13.3594,13.3458,13.3594,26900.0
2012-12-27 14:25:00,19.53,19.55,19.52,19.54,25100.0,13.3526,13.3663,13.3458,13.3594,25100.0
2012-12-27 14:30:00,19.53,19.55,19.5,19.51,32000.0,13.3526,13.3663,13.3321,13.3389,32000.0
2012-12-27 14:35:00,19.51,19.53,19.51,19.53,25400.0,13.3389,13.3526,13.3389,13.3526,25400.0
2012-12-27 14:40:00,19.53,19.56,19.52,19.55,59800.0,13.3526,13.3731,13.3458,13.3663,59800.0
2012-12-27 14:45:00,19.55,19.65,19.55,19.6,110400.0,13.3663,13.4346,13.3663,13.4005,110400.0
2012-12-27 14:50:00,19.61,19.62,19.59,19.6,69300.0,13.4073,13.4141,13.3936,13.4005,69300.0
2012-12-27 14:55:00,19.6,19.62,19.59,19.62,34800.0,13.4005,13.4141,13.3936,13.4141,34800.0
2012-12-27 15:00:00,19.63,19.63,19.57,19.6,56400.0,13.421,13.421,13.3799,13.4005,56400.0
2012-12-27 15:05:00,19.61,19.64,19.61,19.63,59700.0,13.4073,13.4278,13.4073,13.421,59700.0
2012-12-27 15:10:00,19.63,19.64,19.59,19.6,34000.0,13.421,13.4278,13.3936,13.4005,34000.0
2012-12-27 15:15:00,19.6,19.63,19.59,19.63,14300.0,13.4005,13.421,13.3936,13.421,14300.0
2012-12-27 15:20:00,19.63,19.69,19.63,19.68,73600.0,13.421,13.462,13.421,13.4552,73600.0
2012-12-27 15:25:00,19.68,19.68,19.66,19.66,47000.0,13.4552,13.4552,13.4415,13.4415,47000.0
2012-12-27 15:30:00,19.67,19.69,19.66,19.68,43700.0,13.4483,13.462,13.4415,13.4552,43700.0
2012-12-27 15:35:00,19.68,19.69,19.67,19.69,50300.0,13.4552,13.462,13.4483,13.462,50300.0
2012-12-27 15:40:00,19.7,19.73,19.7,19.73,62700.0,13.4688,13.4893,13.4688,13.4893,62700.0
2012-12-27 15:45:00,19.72,19.73,19.68,19.7,66300.0,13.4825,13.4893,13.4552,13.4688,66300.0
2012-12-27 15:50:00,19.69,19.71,19.68,19.7,66900.0,13.462,13.4757,13.4552,13.4688,66900.0
2012-12-27 15:55:00,19.7,19.74,19.65,19.65,61500.0,13.4688,13.4962,13.4346,13.4346,61500.0
2012-12-28 09:30:00,19.47,19.57,19.44,19.53,55100.0,13.3116,13.3799,13.2911,13.3526,55100.0
2012-12-28 09:35:00,19.53,19.53,19.5,19.51,25900.0,13.3526,13.3526,13.3321,13.3389,25900.0
2012-12-28 09:40:00,19.5,19.51,19.49,19.5,96100.0,13.3321,13.3389,13.3253,13.3321,96100.0
2012-12-28 09:45:00,19.5,19.51,19.48,19.51,72800.0,13.3321,13.3389,13.3184,13.3389,72800.0
2012-12-28 09:50:00,19.51,19.53,19.5,19.51,57000.0,13.3389,13.3526,13.3321,13.3389,57000.0
2012-12-28 09:55:00,19.51,19.52,19.5,19.51,15700.0,13.3389,13.3458,13.3321,13.3389,15700.0
2012-12-28 10:00:00,19.51,19.52,19.49,19.51,28300.0,13.3389,13.3458,13.3253,13.3389,28300.0
2012-12-28 10:05:00,19.52,19.53,19.49,19.49,58600.0,13.3458,13.3526,13.3253,13.3253,58600.0
2012-12-28 10:10:00,19.49,19.5,19.48,19.5,73300.0,13.3253,13.3321,13.3184,13.3321,73300.0
2012-12-28 10:15:00,19.5,19.52,19.5,19.52,30400.0,13.3321,13.3458,13.3321,13.3458,30400.0
2012-12-28 10:20:00,19.53,19.53,19.5,19.51,30000.0,13.3526,13.3526,13.3321,13.3389,30000.0
2012-12-28 10:25:00,19.51,19.53,19.51,19.53,17400.0,13.3389,13.3526,13.3389,13.3526,17400.0
2012-12-28 10:30:00,19.53,19.57,19.53,19.54,36600.0,13.3526,13.3799,13.3526,13.3594,36600.0
2012-12-28 10:35:00,19.53,19.56,19.53,19.55,24500.0,13.3526,13.3731,13.3526,13.3663,24500.0
2012-12-28 10:40:00,19.54,19.61,19.53,19.58,75800.0,13.3594,13.4073,13.3526,13.3868,75800.0
2012-12-28 10:45:00,19.58,19.64,19.58,19.6,59900.0,13.3868,13.4278,13.3868,13.4005,59900.0
2012-12-28 10:50:00,19.6,19.61,19.6,19.6,17200.0,13.4005,13.4073,13.4005,13.4005,17200.0
2012-12-28 10:55:00,19.59,19.61,19.58,19.59,40700.0,13.3936,13.4073,13.3868,13.3936,40700.0
2012-12-28 11:00:00,19.59,19.63,19.59,19.62,42300.0,13.3936,13.421,13.3936,13.4141,42300.0
2012-12-28 11:05:00,19.62,19.63,19.58,19.59,26900.0,13.4141,13.421,13.3868,13.3936,26900.0
2012-12-28 11:10:00,19.58,19.58,19.55,19.56,27200.0,13.3868,13.3868,13.3663,13.3731,27200.0
2012-12-28 11:15:00,19.56,19.56,19.53,19.56,24800.0,13.3731,13.3731,13.3526,13.3731,24800.0
2012-12-28 11:20:00,19.56,19.57,19.53,19.53,14400.0,13.3731,13.3799,13.3526,13.3526,14400.0
2012-12-28 11:25:00,19.53,19.56,19.51,19.52,41300.0,13.3526,13.3731,13.3389,13.3458,41300.0
2012-12-28 11:30:00,19.53,19.53,19.5,19.51,55600.0,13.3526,13.3526,13.3321,13.3389,55600.0
2012-12-28 11:35:00,19.5,19.5,19.47,19.47,62900.0,13.3321,13.3321,13.3116,13.3116,62900.0
2012-12-28 11:40:00,19.48,19.51,19.48,19.48,33300.0,13.3184,13.3389,13.3184,13.3184,33300.0
2012-12-28 11:45:00,19.48,19.49,19.48,19.48,5100.0,13.3184,13.3253,13.3184,13.3184,5100.0
2012-12-28 11:50:00,19.48,19.51,19.48,19.51,13000.0,13.3184,13.3389,13.3184,13.3389,13000.0
2012-12-28 11:55:00,19.5,19.51,19.49,19.51,34300.0,13.3321,13.3389,13.3253,13.3389,34300.0
2012-12-28 12:00:00,19.51,19.53,19.5,19.51,49800.0,13.3389,13.3526,13.3321,13.3389,49800.0
2012-12-28 12:05:00,19.51,19.54,19.5,19.52,40700.0,13.3389,13.3594,13.3321,13.3458,40700.0
2012-12-28 12:10:00,19.52,19.54,19.5,19.54,74200.0,13.3458,13.3594,13.3321,13.3594,74200.0
2012-12-28 12:15:00,19.55,19.56,19.53,19.55,72100.0,13.3663,13.3731,13.3526,13.3663,72100.0
2012-12-28 12:20:00,19.56,19.57,19.55,19.56,10700.0,13.3731,13.3799,13.3663,13.3731,10700.0
2012-12-28 12:25:00,19.55,19.58,19.55,19.58,15200.0,13.3663,13.3868,13.3663,13.3868,15200.0
2012-12-28 12:30:00,19.58,19.58,19.56,19.56,18900.0,13.3868,13.3868,13.3731,13.3731,18900.0
2012-12-28 12:35:00,19.56,19.57,19.55,19.57,15300.0,13.3731,13.3799,13.3663,13.3799,15300.0
2012-12-28 12:40:00,19.57,19.57,19.54,19.55,12900.0,13.3799,13.3799,13.3594,13.3663,12900.0
2012-12-28 12:45:00,19.56,19.57,19.55,19.57,23600.0,13.3731,13.3799,13.3663,13.3799,23600.0
2012-12-28 12:50:00,19.57,19.57,19.56,19.56,13100.0,13.3799,13.3799,13.3731,13.3731,13100.0
2012-12-28 12:55:00,19.56,19.56,19.55,19.55,1800.0,13.3731,13.3731,13.3663,13.3663,1800.0
2012-12-28 13:00:00,19.56,19.57,19.56,19.56,27400.0,13.3731,13.3799,13.3731,13.3731,27400.0
2012-12-28 13:05:00,19.56,19.56,19.55,19.56,9500.0,13.3731,13.3731,13.3663,13.3731,9500.0
2012-12-28 13:10:00,19.56,19.56,19.55,19.56,10400.0,13.3731,13.3731,13.3663,13.3731,10400.0
2012-12-28 13:15:00,19.56,19.59,19.56,19.59,23700.0,13.3731,13.3936,13.3731,13.3936,23700.0
2012-12-28 13:20:00,19.58,19.59,19.58,19.59,3700.0,13.3868,13.3936,13.3868,13.3936,3700.0
2012-12-28 13:25:00,19.6,19.6,19.59,19.6,2900.0,13.4005,13.4005,13.3936,13.4005,2900.0
2012-12-28 13:30:00,19.6,19.6,19.58,19.59,18100.0,13.4005,13.4005,13.3868,13.3936,18100.0
2012-12-28 13:35:00,19.59,19.59,19.58,19.58,9000.0,13.3936,13.3936,13.3868,13.3868,9000.0
2012-12-28 13:40:00,19.58,19.59,19.58,19.59,9000.0,13.3868,13.3936,13.3868,13.3936,9000.0
2012-12-28 13:45:00,19.59,19.59,19.57,19.57,39500.0,13.3936,13.3936,13.3799,13.3799,39500.0
2012-12-28 13:50:00,19.56,19.56,19.55,19.55,9900.0,13.3731,13.3731,13.3663,13.3663,9900.0
2012-12-28 13:55:00,19.56,19.58,19.56,19.58,47800.0,13.3731,13.3868,13.3731,13.3868,47800.0
2012-12-28 14:00:00,19.58,19.58,19.57,19.57,21500.0,13.3868,13.3868,13.3799,13.3799,21500.0
2012-12-28 14:05:00,19.57,19.57,19.55,19.57,19700.0,13.3799,13.3799,13.3663,13.3799,19700.0
2012-12-28 14:10:00,19.57,19.57,19.56,19.56,10100.0,13.3799,13.3799,13.3731,13.3731,10100.0
2012-12-28 14:15:00,19.56,19.56,19.55,19.56,34800.0,13.3731,13.3731,13.3663,13.3731,34800.0
2012-12-28 14:20:00,19.56,19.56,19.56,19.56,400.0,13.3731,13.3731,13.3731,13.3731,400.0
2012-12-28 14:25:00,19.56,19.56,19.53,19.55,42900.0,13.3731,13.3731,13.3526,13.3663,42900.0
2012-12-28 14:30:00,19.55,19.56,19.54,19.55,9800.0,13.3663,13.3731,13.3594,13.3663,9800.0
2012-12-28 14:35:00,19.55,19.56,19.55,19.56,16700.0,13.3663,13.3731,13.3663,13.3731,16700.0
2012-12-28 14:40:00,19.56,19.56,19.55,19.55,25000.0,13.3731,13.3731,13.3663,13.3663,25000.0
2012-12-28 14:45:00,19.55,19.55,19.55,19.55,300.0,13.3663,13.3663,13.3663,13.3663,300.0
2012-12-28 14:50:00,19.55,19.57,19.54,19.57,47800.0,13.3663,13.3799,13.3594,13.3799,47800.0
2012-12-28 14:55:00,19.57,19.57,19.55,19.55,20200.0,13.3799,13.3799,13.3663,13.3663,20200.0
2012-12-28 15:00:00,19.55,19.55,19.54,19.55,3400.0,13.3663,13.3663,13.3594,13.3663,3400.0
2012-12-28 15:05:00,19.54,19.55,19.54,19.54,11100.0,13.3594,13.3663,13.3594,13.3594,11100.0
2012-12-28 15:10:00,19.54,19.54,19.51,19.53,66900.0,13.3594,13.3594,13.3389,13.3526,66900.0
2012-12-28 15:15:00,19.54,19.58,19.54,19.58,66200.0,13.3594,13.3868,13.3594,13.3868,66200.0
2012-12-28 15:20:00,19.58,19.58,19.55,19.56,19500.0,13.3868,13.3868,13.3663,13.3731,19500.0
2012-12-28 15:25:00,19.56,19.57,19.55,19.55,23200.0,13.3731,13.3799,13.3663,13.3663,23200.0
2012-12-28 15:30:00,19.55,19.56,19.55,19.56,35300.0,13.3663,13.3731,13.3663,13.3731,35300.0
2012-12-28 15:35:00,19.56,19.56,19.47,19.48,161300.0,13.3731,13.3731,13.3116,13.3184,161300.0
2012-12-28 15:40:00,19.48,19.5,19.47,19.48,53300.0,13.3184,13.3321,13.3116,13.3184,53300.0
2012-12-28 15:45:00,19.47,19.48,19.44,19.47,197500.0,13.3116,13.3184,13.2911,13.3116,197500.0
2012-12-28 15:50:00,19.47,19.48,19.42,19.47,52300.0,13.3116,13.3184,13.2774,13.3116,52300.0
2012-12-28 15:55:00,19.48,19.49,19.44,19.44,129100.0,13.3184,13.3253,13.2911,13.2911,129100.0
2012-12-31 09:30:00,19.39,19.41,19.31,19.41,88000.0,13.2569,13.2706,13.2022,13.2706,88000.0
2012-12-31 09:35:00,19.41,19.42,19.4,19.41,79500.0,13.2706,13.2774,13.2637,13.2706,79500.0
2012-12-31 09:40:00,19.41,19.49,19.41,19.47,60400.0,13.2706,13.3253,13.2706,13.3116,60400.0
2012-12-31 09:45:00,19.47,19.47,19.45,19.47,21100.0,13.3116,13.3116,13.2979,13.3116,21100.0
2012-12-31 09:50:00,19.48,19.49,19.44,19.49,25500.0,13.3184,13.3253,13.2911,13.3253,25500.0
2012-12-31 09:55:00,19.49,19.51,19.47,19.49,40200.0,13.3253,13.3389,13.3116,13.3253,40200.0
2012-12-31 10:00:00,19.49,19.49,19.48,19.49,12700.0,13.3253,13.3253,13.3184,13.3253,12700.0
2012-12-31 10:05:00,19.49,19.5,19.44,19.46,38500.0,13.3253,13.3321,13.2911,13.3047,38500.0
2012-12-31 10:10:00,19.47,19.47,19.42,19.44,52400.0,13.3116,13.3116,13.2774,13.2911,52400.0
2012-12-31 10:15:00,19.45,19.46,19.43,19.43,25900.0,13.2979,13.3047,13.2842,13.2842,25900.0
2012-12-31 10:20:00,19.43,19.46,19.42,19.44,29500.0,13.2842,13.3047,13.2774,13.2911,29500.0
2012-12-31 10:25:00,19.44,19.49,19.44,19.46,67200.0,13.2911,13.3253,13.2911,13.3047,67200.0
2012-12-31 10:30:00,19.46,19.46,19.44,19.46,24600.0,13.3047,13.3047,13.2911,13.3047,24600.0
2012-12-31 10:35:00,19.46,19.47,19.44,19.45,44000.0,13.3047,13.3116,13.2911,13.2979,44000.0
2012-12-31 10:40:00,19.45,19.45,19.41,19.42,37800.0,13.2979,13.2979,13.2706,13.2774,37800.0
2012-12-31 10:45:00,19.41,19.43,19.4,19.4,53900.0,13.2706,13.2842,13.2637,13.2637,53900.0
2012-12-31 10:50:00,19.4,19.43,19.4,19.43,59700.0,13.2637,13.2842,13.2637,13.2842,59700.0
2012-12-31 10:55:00,19.43,19.43,19.42,19.42,8700.0,13.2842,13.2842,13.2774,13.2774,8700.0
2012-12-31 11:00:00,19.42,19.45,19.42,19.45,35300.0,13.2774,13.2979,13.2774,13.2979,35300.0
2012-12-31 11:05:00,19.44,19.44,19.4,19.42,34500.0,13.2911,13.2911,13.2637,13.2774,34500.0
2012-12-31 11:10:00,19.42,19.44,19.42,19.43,20300.0,13.2774,13.2911,13.2774,13.2842,20300.0
2012-12-31 11:15:00,19.43,19.44,19.42,19.42,47000.0,13.2842,13.2911,13.2774,13.2774,47000.0
2012-12-31 11:20:00,19.42,19.42,19.39,19.39,15200.0,13.2774,13.2774,13.2569,13.2569,15200.0
2012-12-31 11:25:00,19.39,19.41,19.39,19.41,33200.0,13.2569,13.2706,13.2569,13.2706,33200.0
2012-12-31 11:30:00,19.42,19.43,19.41,19.41,26500.0,13.2774,13.2842,13.2706,13.2706,26500.0
2012-12-31 11:35:00,19.41,19.43,19.4,19.43,26000.0,13.2706,13.2842,13.2637,13.2842,26000.0
2012-12-31 11:40:00,19.42,19.43,19.41,19.41,17500.0,13.2774,13.2842,13.2706,13.2706,17500.0
2012-12-31 11:45:00,19.42,19.44,19.42,19.43,15700.0,13.2774,13.2911,13.2774,13.2842,15700.0
2012-12-31 11:50:00,19.42,19.43,19.42,19.42,15700.0,13.2774,13.2842,13.2774,13.2774,15700.0
2012-12-31 11:55:00,19.41,19.44,19.41,19.43,23200.0,13.2706,13.2911,13.2706,13.2842,23200.0
2012-12-31 12:00:00,19.44,19.44,19.41,19.41,16800.0,13.2911,13.2911,13.2706,13.2706,16800.0
2012-12-31 12:05:00,19.41,19.41,19.4,19.4,12400.0,13.2706,13.2706,13.2637,13.2637,12400.0
2012-12-31 12:10:00,19.41,19.41,19.4,19.4,24100.0,13.2706,13.2706,13.2637,13.2637,24100.0
2012-12-31 12:15:00,19.4,19.4,19.39,19.39,4700.0,13.2637,13.2637,13.2569,13.2569,4700.0
2012-12-31 12:20:00,19.38,19.4,19.38,19.39,19700.0,13.25,13.2637,13.25,13.2569,19700.0
2012-12-31 12:25:00,19.39,19.4,19.39,19.39,8000.0,13.2569,13.2637,13.2569,13.2569,8000.0
2012-12-31 12:30:00,19.39,19.42,19.39,19.41,20700.0,13.2569,13.2774,13.2569,13.2706,20700.0
2012-12-31 12:35:00,19.41,19.43,19.41,19.43,6600.0,13.2706,13.2842,13.2706,13.2842,6600.0
2012-12-31 12:40:00,19.44,19.48,19.43,19.45,77200.0,13.2911,13.3184,13.2842,13.2979,77200.0
2012-12-31 12:45:00,19.46,19.5,19.46,19.48,93100.0,13.3047,13.3321,13.3047,13.3184,93100.0
2012-12-31 12:50:00,19.49,19.5,19.47,19.5,52500.0,13.3253,13.3321,13.3116,13.3321,52500.0
2012-12-31 12:55:00,19.5,19.5,19.46,19.48,29000.0,13.3321,13.3321,13.3047,13.3184,29000.0
2012-12-31 13:00:00,19.49,19.5,19.48,19.48,31400.0,13.3253,13.3321,13.3184,13.3184,31400.0
2012-12-31 13:05:00,19.48,19.52,19.48,19.52,84800.0,13.3184,13.3458,13.3184,13.3458,84800.0
2012-12-31 13:10:00,19.52,19.58,19.52,19.57,33300.0,13.3458,13.3868,13.3458,13.3799,33300.0
2012-12-31 13:15:00,19.58,19.6,19.57,19.58,77300.0,13.3868,13.4005,13.3799,13.3868,77300.0
2012-12-31 13:20:00,19.57,19.6,19.56,19.6,32500.0,13.3799,13.4005,13.3731,13.4005,32500.0
2012-12-31 13:25:00,19.61,19.61,19.58,19.58,15700.0,13.4073,13.4073,13.3868,13.3868,15700.0
2012-12-31 13:30:00,19.57,19.57,19.53,19.55,15200.0,13.3799,13.3799,13.3526,13.3663,15200.0
2012-12-31 13:35:00,19.56,19.57,19.55,19.57,22100.0,13.3731,13.3799,13.3663,13.3799,22100.0
2012-12-31 13:40:00,19.57,19.59,19.54,19.54,47100.0,13.3799,13.3936,13.3594,13.3594,47100.0
2012-12-31 13:45:00,19.55,19.62,19.5,19.51,193100.0,13.3663,13.4141,13.3321,13.3389,193100.0
2012-12-31 13:50:00,19.51,19.54,19.5,19.54,44500.0,13.3389,13.3594,13.3321,13.3594,44500.0
2012-12-31 13:55:00,19.53,19.56,19.5,19.54,58900.0,13.3526,13.3731,13.3321,13.3594,58900.0
2012-12-31 14:00:00,19.53,19.55,19.52,19.53,28700.0,13.3526,13.3663,13.3458,13.3526,28700.0
2012-12-31 14:05:00,19.53,19.56,19.53,19.56,39200.0,13.3526,13.3731,13.3526,13.3731,39200.0
2012-12-31 14:10:00,19.56,19.56,19.53,19.53,24000.0,13.3731,13.3731,13.3526,13.3526,24000.0
2012-12-31 14:15:00,19.52,19.57,19.52,19.57,20500.0,13.3458,13.3799,13.3458,13.3799,20500.0
2012-12-31 14:20:00,19.56,19.6,19.56,19.6,25600.0,13.3731,13.4005,13.3731,13.4005,25600.0
2012-12-31 14:25:00,19.6,19.63,19.6,19.62,61800.0,13.4005,13.421,13.4005,13.4141,61800.0
2012-12-31 14:30:00,19.61,19.66,19.61,19.62,33500.0,13.4073,13.4415,13.4073,13.4141,33500.0
2012-12-31 14:35:00,19.61,19.61,19.59,19.6,33300.0,13.4073,13.4073,13.3936,13.4005,33300.0
2012-12-31 14:40:00,19.59,19.63,19.59,19.63,42600.0,13.3936,13.421,13.3936,13.421,42600.0
2012-12-31 14:45:00,19.63,19.67,19.6,19.64,67600.0,13.421,13.4483,13.4005,13.4278,67600.0
2012-12-31 14:50:00,19.63,19.67,19.63,19.67,54000.0,13.421,13.4483,13.421,13.4483,54000.0
2012-12-31 14:55:00,19.68,19.73,19.68,19.71,54700.0,13.4552,13.4893,13.4552,13.4757,54700.0
2012-12-31 15:00:00,19.71,19.75,19.71,19.73,64300.0,13.4757,13.503,13.4757,13.4893,64300.0
2012-12-31 15:05:00,19.73,19.73,19.7,19.7,32100.0,13.4893,13.4893,13.4688,13.4688,32100.0
2012-12-31 15:10:00,19.69,19.69,19.64,19.64,76200.0,13.462,13.462,13.4278,13.4278,76200.0
2012-12-31 15:15:00,19.64,19.64,19.6,19.6,56900.0,13.4278,13.4278,13.4005,13.4005,56900.0
2012-12-31 15:20:00,19.61,19.61,19.59,19.6,23500.0,13.4073,13.4073,13.3936,13.4005,23500.0
2012-12-31 15:25:00,19.61,19.63,19.56,19.57,91800.0,13.4073,13.421,13.3731,13.3799,91800.0
2012-12-31 15:30:00,19.57,19.6,19.57,19.59,49100.0,13.3799,13.4005,13.3799,13.3936,49100.0
2012-12-31 15:35:00,19.59,19.64,19.59,19.63,46100.0,13.3936,13.4278,13.3936,13.421,46100.0
2012-12-31 15:40:00,19.63,19.63,19.59,19.61,33800.0,13.421,13.421,13.3936,13.4073,33800.0
2012-12-31 15:45:00,19.61,19.66,19.6,19.66,72200.0,13.4073,13.4415,13.4005,13.4415,72200.0
2012-12-31 15:50:00,19.67,19.69,19.62,19.62,84600.0,13.4483,13.462,13.4141,13.4141,84600.0
2012-12-31 15:55:00,19.63,19.66,19.58,19.66,148800.0,13.421,13.4415,13.3868,13.4415,148800.0
2013-01-02 09:30:00,20.12,20.21,20.1,20.13,182200.0,13.756,13.8175,13.7423,13.7628,182200.0
2013-01-02 09:35:00,20.13,20.16,20.11,20.13,169900.0,13.7628,13.7833,13.7491,13.7628,169900.0
2013-01-02 09:40:00,20.14,20.16,20.11,20.15,103400.0,13.7697,13.7833,13.7491,13.7765,103400.0
2013-01-02 09:45:00,20.15,20.15,20.09,20.14,96000.0,13.7765,13.7765,13.7355,13.7697,96000.0
2013-01-02 09:50:00,20.15,20.2,20.15,20.19,73400.0,13.7765,13.8107,13.7765,13.8038,73400.0
2013-01-02 09:55:00,20.19,20.2,20.16,20.17,28600.0,13.8038,13.8107,13.7833,13.7902,28600.0
2013-01-02 10:00:00,20.17,20.18,20.14,20.15,131900.0,13.7902,13.797,13.7697,13.7765,131900.0
2013-01-02 10:05:00,20.15,20.15,20.11,20.15,53100.0,13.7765,13.7765,13.7491,13.7765,53100.0
2013-01-02 10:10:00,20.15,20.17,20.12,20.15,61900.0,13.7765,13.7902,13.756,13.7765,61900.0
2013-01-02 10:15:00,20.15,20.15,20.14,20.14,21900.0,13.7765,13.7765,13.7697,13.7697,21900.0
2013-01-02 10:20:00,20.14,20.16,20.14,20.14,27900.0,13.7697,13.7833,13.7697,13.7697,27900.0
2013-01-02 10:25:00,20.14,20.16,20.14,20.14,45800.0,13.7697,13.7833,13.7697,13.7697,45800.0
2013-01-02 10:30:00,20.14,20.15,20.12,20.14,41900.0,13.7697,13.7765,13.756,13.7697,41900.0
2013-01-02 10:35:00,20.14,20.14,20.09,20.09,34200.0,13.7697,13.7697,13.7355,13.7355,34200.0
2013-01-02 10:40:00,20.1,20.1,20.07,20.07,40700.0,13.7423,13.7423,13.7218,13.7218,40700.0
2013-01-02 10:45:00,20.06,20.06,20.01,20.03,36300.0,13.715,13.715,13.6808,13.6944,36300.0
2013-01-02 10:50:00,20.04,20.08,20.04,20.06,54800.0,13.7013,13.7286,13.7013,13.715,54800.0
2013-01-02 10:55:00,20.06,20.09,20.05,20.07,55400.0,13.715,13.7355,13.7081,13.7218,55400.0
2013-01-02 11:00:00,20.07,20.1,20.07,20.09,40700.0,13.7218,13.7423,13.7218,13.7355,40700.0
2013-01-02 11:05:00,20.09,20.1,20.08,20.09,22600.0,13.7355,13.7423,13.7286,13.7355,22600.0
2013-01-02 11:10:00,20.09,20.11,20.09,20.09,58200.0,13.7355,13.7491,13.7355,13.7355,58200.0
2013-01-02 11:15:00,20.09,20.09,20.07,20.08,27700.0,13.7355,13.7355,13.7218,13.7286,27700.0
2013-01-02 11:20:00,20.08,20.1,20.08,20.09,24800.0,13.7286,13.7423,13.7286,13.7355,24800.0
2013-01-02 11:25:00,20.09,20.15,20.09,20.14,72700.0,13.7355,13.7765,13.7355,13.7697,72700.0
2013-01-02 11:30:00,20.14,20.15,20.12,20.13,38700.0,13.7697,13.7765,13.756,13.7628,38700.0
2013-01-02 11:35:00,20.14,20.15,20.12,20.13,34600.0,13.7697,13.7765,13.756,13.7628,34600.0
2013-01-02 11:40:00,20.14,20.15,20.14,20.14,21900.0,13.7697,13.7765,13.7697,13.7697,21900.0
2013-01-02 11:45:00,20.15,20.15,20.11,20.11,30400.0,13.7765,13.7765,13.7491,13.7491,30400.0
2013-01-02 11:50:00,20.11,20.12,20.11,20.11,25600.0,13.7491,13.756,13.7491,13.7491,25600.0
2013-01-02 11:55:00,20.11,20.12,20.09,20.11,37800.0,13.7491,13.756,13.7355,13.7491,37800.0
2013-01-02 12:00:00,20.11,20.11,20.09,20.11,30800.0,13.7491,13.7491,13.7355,13.7491,30800.0
2013-01-02 12:05:00,20.11,20.14,20.11,20.13,36900.0,13.7491,13.7697,13.7491,13.7628,36900.0
2013-01-02 12:10:00,20.13,20.15,20.13,20.15,16400.0,13.7628,13.7765,13.7628,13.7765,16400.0
2013-01-02 12:15:00,20.15,20.16,20.15,20.15,23700.0,13.7765,13.7833,13.7765,13.7765,23700.0
2013-01-02 12:20:00,20.15,20.16,20.13,20.13,24100.0,13.7765,13.7833,13.7628,13.7628,24100.0
2013-01-02 12:25:00,20.13,20.15,20.13,20.15,35000.0,13.7628,13.7765,13.7628,13.7765,35000.0
2013-01-02 12:30:00,20.15,20.16,20.14,20.15,39300.0,13.7765,13.7833,13.7697,13.7765,39300.0
2013-01-02 12:35:00,20.14,20.16,20.14,20.16,23800.0,13.7697,13.7833,13.7697,13.7833,23800.0
2013-01-02 12:40:00,20.16,20.16,20.12,20.13,17400.0,13.7833,13.7833,13.756,13.7628,17400.0
2013-01-02 12:45:00,20.13,20.14,20.11,20.13,38200.0,13.7628,13.7697,13.7491,13.7628,38200.0
2013-01-02 12:50:00,20.13,20.14,20.13,20.13,27700.0,13.7628,13.7697,13.7628,13.7628,27700.0
2013-01-02 12:55:00,20.13,20.14,20.13,20.14,28600.0,13.7628,13.7697,13.7628,13.7697,28600.0
2013-01-02 13:00:00,20.14,20.15,20.13,20.13,16400.0,13.7697,13.7765,13.7628,13.7628,16400.0
2013-01-02 13:05:00,20.14,20.17,20.14,20.17,19800.0,13.7697,13.7902,13.7697,13.7902,19800.0
2013-01-02 13:10:00,20.17,20.18,20.17,20.17,13700.0,13.7902,13.797,13.7902,13.7902,13700.0
2013-01-02 13:15:00,20.17,20.18,20.17,20.18,31100.0,13.7902,13.797,13.7902,13.797,31100.0
2013-01-02 13:20:00,20.17,20.18,20.16,20.17,19500.0,13.7902,13.797,13.7833,13.7902,19500.0
2013-01-02 13:25:00,20.17,20.18,20.17,20.17,13600.0,13.7902,13.797,13.7902,13.7902,13600.0
2013-01-02 13:30:00,20.16,20.16,20.13,20.13,32500.0,13.7833,13.7833,13.7628,13.7628,32500.0
2013-01-02 13:35:00,20.13,20.14,20.1,20.11,19500.0,13.7628,13.7697,13.7423,13.7491,19500.0
2013-01-02 13:40:00,20.11,20.13,20.11,20.13,21700.0,13.7491,13.7628,13.7491,13.7628,21700.0
2013-01-02 13:45:00,20.13,20.13,20.08,20.11,28500.0,13.7628,13.7628,13.7286,13.7491,28500.0
2013-01-02 13:50:00,20.12,20.14,20.08,20.09,21100.0,13.756,13.7697,13.7286,13.7355,21100.0
2013-01-02 13:55:00,20.09,20.13,20.08,20.11,33400.0,13.7355,13.7628,13.7286,13.7491,33400.0
2013-01-02 14:00:00,20.11,20.14,20.1,20.14,25600.0,13.7491,13.7697,13.7423,13.7697,25600.0
2013-01-02 14:05:00,20.13,20.13,20.1,20.13,34900.0,13.7628,13.7628,13.7423,13.7628,34900.0
2013-01-02 14:10:00,20.13,20.15,20.12,20.14,70700.0,13.7628,13.7765,13.756,13.7697,70700.0
2013-01-02 14:15:00,20.14,20.14,20.12,20.12,49100.0,13.7697,13.7697,13.756,13.756,49100.0
2013-01-02 14:20:00,20.11,20.14,20.11,20.14,29100.0,13.7491,13.7697,13.7491,13.7697,29100.0
2013-01-02 14:25:00,20.14,20.14,20.13,20.14,12700.0,13.7697,13.7697,13.7628,13.7697,12700.0
2013-01-02 14:30:00,20.13,20.14,20.11,20.14,22600.0,13.7628,13.7697,13.7491,13.7697,22600.0
2013-01-02 14:35:00,20.13,20.14,20.13,20.14,18100.0,13.7628,13.7697,13.7628,13.7697,18100.0
2013-01-02 14:40:00,20.14,20.15,20.14,20.14,15600.0,13.7697,13.7765,13.7697,13.7697,15600.0
2013-01-02 14:45:00,20.14,20.14,20.11,20.13,45500.0,13.7697,13.7697,13.7491,13.7628,45500.0
2013-01-02 14:50:00,20.14,20.17,20.14,20.16,92700.0,13.7697,13.7902,13.7697,13.7833,92700.0
2013-01-02 14:55:00,20.16,20.18,20.16,20.18,31800.0,13.7833,13.797,13.7833,13.797,31800.0
2013-01-02 15:00:00,20.18,20.19,20.17,20.17,43500.0,13.797,13.8038,13.7902,13.7902,43500.0
2013-01-02 15:05:00,20.17,20.19,20.17,20.19,54300.0,13.7902,13.8038,13.7902,13.8038,54300.0
2013-01-02 15:10:00,20.18,20.19,20.17,20.19,50000.0,13.797,13.8038,13.7902,13.8038,50000.0
2013-01-02 15:15:00,20.19,20.22,20.19,20.22,78600.0,13.8038,13.8244,13.8038,13.8244,78600.0
2013-01-02 15:20:00,20.22,20.23,20.21,20.21,64200.0,13.8244,13.8312,13.8175,13.8175,64200.0
2013-01-02 15:25:00,20.21,20.21,20.19,20.21,39900.0,13.8175,13.8175,13.8038,13.8175,39900.0
2013-01-02 15:30:00,20.21,20.23,20.2,20.23,40300.0,13.8175,13.8312,13.8107,13.8312,40300.0
2013-01-02 15:35:00,20.23,20.24,20.21,20.23,97600.0,13.8312,13.838,13.8175,13.8312,97600.0
2013-01-02 15:40:00,20.23,20.25,20.23,20.25,50700.0,13.8312,13.8449,13.8312,13.8449,50700.0
2013-01-02 15:45:00,20.25,20.25,20.24,20.24,70600.0,13.8449,13.8449,13.838,13.838,70600.0
2013-01-02 15:50:00,20.24,20.3,20.24,20.3,114900.0,13.838,13.879,13.838,13.879,114900.0
2013-01-02 15:55:00,20.3,20.33,20.27,20.33,305100.0,13.879,13.8996,13.8585,13.8996,305100.0
2013-01-03 09:30:00,20.49,20.49,20.31,20.33,204600.0,14.009,14.009,13.8859,13.8996,204600.0
2013-01-03 09:35:00,20.33,20.39,20.31,20.37,130800.0,13.8996,13.9406,13.8859,13.9269,130800.0
2013-01-03 09:40:00,20.38,20.42,20.35,20.37,142700.0,13.9337,13.9611,13.9132,13.9269,142700.0
2013-01-03 09:45:00,20.36,20.4,20.36,20.4,205300.0,13.9201,13.9474,13.9201,13.9474,205300.0
2013-01-03 09:50:00,20.4,20.44,20.4,20.42,149000.0,13.9474,13.9748,13.9474,13.9611,149000.0
2013-01-03 09:55:00,20.42,20.47,20.41,20.46,86700.0,13.9611,13.9953,13.9543,13.9884,86700.0
2013-01-03 10:00:00,20.47,20.47,20.44,20.47,64300.0,13.9953,13.9953,13.9748,13.9953,64300.0
2013-01-03 10:05:00,20.47,20.49,20.45,20.48,73100.0,13.9953,14.009,13.9816,14.0021,73100.0
2013-01-03 10:10:00,20.47,20.47,20.44,20.46,51900.0,13.9953,13.9953,13.9748,13.9884,51900.0
2013-01-03 10:15:00,20.46,20.48,20.44,20.44,131100.0,13.9884,14.0021,13.9748,13.9748,131100.0
2013-01-03 10:20:00,20.44,20.47,20.44,20.44,58100.0,13.9748,13.9953,13.9748,13.9748,58100.0
2013-01-03 10:25:00,20.44,20.44,20.4,20.4,55200.0,13.9748,13.9748,13.9474,13.9474,55200.0
2013-01-03 10:30:00,20.4,20.46,20.4,20.44,54300.0,13.9474,13.9884,13.9474,13.9748,54300.0
2013-01-03 10:35:00,20.44,20.44,20.4,20.41,36900.0,13.9748,13.9748,13.9474,13.9543,36900.0
2013-01-03 10:40:00,20.41,20.43,20.41,20.41,28300.0,13.9543,13.9679,13.9543,13.9543,28300.0
2013-01-03 10:45:00,20.41,20.43,20.41,20.42,27300.0,13.9543,13.9679,13.9543,13.9611,27300.0
2013-01-03 10:50:00,20.41,20.42,20.4,20.42,25600.0,13.9543,13.9611,13.9474,13.9611,25600.0
2013-01-03 10:55:00,20.42,20.42,20.38,20.41,31300.0,13.9611,13.9611,13.9337,13.9543,31300.0
2013-01-03 11:00:00,20.4,20.42,20.4,20.41,32600.0,13.9474,13.9611,13.9474,13.9543,32600.0
2013-01-03 11:05:00,20.4,20.43,20.4,20.43,22500.0,13.9474,13.9679,13.9474,13.9679,22500.0
2013-01-03 11:10:00,20.42,20.44,20.42,20.42,32100.0,13.9611,13.9748,13.9611,13.9611,32100.0
2013-01-03 11:15:00,20.43,20.43,20.42,20.42,45600.0,13.9679,13.9679,13.9611,13.9611,45600.0
2013-01-03 11:20:00,20.42,20.44,20.42,20.43,93100.0,13.9611,13.9748,13.9611,13.9679,93100.0
2013-01-03 11:25:00,20.43,20.43,20.42,20.43,29200.0,13.9679,13.9679,13.9611,13.9679,29200.0
2013-01-03 11:30:00,20.43,20.43,20.42,20.43,111600.0,13.9679,13.9679,13.9611,13.9679,111600.0
2013-01-03 11:35:00,20.43,20.47,20.43,20.47,28100.0,13.9679,13.9953,13.9679,13.9953,28100.0
2013-01-03 11:40:00,20.47,20.47,20.45,20.45,32100.0,13.9953,13.9953,13.9816,13.9816,32100.0
2013-01-03 11:45:00,20.46,20.47,20.45,20.47,25800.0,13.9884,13.9953,13.9816,13.9953,25800.0
2013-01-03 11:50:00,20.47,20.48,20.46,20.48,29100.0,13.9953,14.0021,13.9884,14.0021,29100.0
2013-01-03 11:55:00,20.48,20.49,20.48,20.48,21200.0,14.0021,14.009,14.0021,14.0021,21200.0
2013-01-03 12:00:00,20.47,20.48,20.47,20.48,2700.0,13.9953,14.0021,13.9953,14.0021,2700.0
2013-01-03 12:05:00,20.48,20.49,20.47,20.49,33700.0,14.0021,14.009,13.9953,14.009,33700.0
2013-01-03 12:10:00,20.49,20.49,20.45,20.47,112400.0,14.009,14.009,13.9816,13.9953,112400.0
2013-01-03 12:15:00,20.48,20.48,20.47,20.48,15200.0,14.0021,14.0021,13.9953,14.0021,15200.0
2013-01-03 12:20:00,20.47,20.48,20.47,20.48,57600.0,13.9953,14.0021,13.9953,14.0021,57600.0
2013-01-03 12:25:00,20.48,20.5,20.48,20.49,28600.0,14.0021,14.0158,14.0021,14.009,28600.0
2013-01-03 12:30:00,20.49,20.49,20.44,20.48,55900.0,14.009,14.009,13.9748,14.0021,55900.0
2013-01-03 12:35:00,20.47,20.48,20.47,20.48,87900.0,13.9953,14.0021,13.9953,14.0021,87900.0
2013-01-03 12:40:00,20.48,20.49,20.47,20.49,72100.0,14.0021,14.009,13.9953,14.009,72100.0
2013-01-03 12:45:00,20.48,20.48,20.47,20.47,22100.0,14.0021,14.0021,13.9953,13.9953,22100.0
2013-01-03 12:50:00,20.48,20.5,20.48,20.49,17600.0,14.0021,14.0158,14.0021,14.009,17600.0
2013-01-03 12:55:00,20.49,20.49,20.48,20.48,41700.0,14.009,14.009,14.0021,14.0021,41700.0
2013-01-03 13:00:00,20.48,20.48,20.47,20.47,5600.0,14.0021,14.0021,13.9953,13.9953,5600.0
2013-01-03 13:05:00,20.46,20.47,20.46,20.46,17200.0,13.9884,13.9953,13.9884,13.9884,17200.0
2013-01-03 13:10:00,20.45,20.45,20.43,20.43,11900.0,13.9816,13.9816,13.9679,13.9679,11900.0
2013-01-03 13:15:00,20.43,20.47,20.42,20.46,233000.0,13.9679,13.9953,13.9611,13.9884,233000.0
2013-01-03 13:20:00,20.47,20.47,20.47,20.47,9800.0,13.9953,13.9953,13.9953,13.9953,9800.0
2013-01-03 13:25:00,20.48,20.49,20.47,20.48,22500.0,14.0021,14.009,13.9953,14.0021,22500.0
2013-01-03 13:30:00,20.48,20.49,20.48,20.49,18100.0,14.0021,14.009,14.0021,14.009,18100.0
2013-01-03 13:35:00,20.49,20.49,20.49,20.49,0.0,14.009,14.009,14.009,14.009,0.0
2013-01-03 13:40:00,20.49,20.49,20.49,20.49,0.0,14.009,14.009,14.009,14.009,0.0
2013-01-03 13:45:00,20.49,20.49,20.49,20.49,0.0,14.009,14.009,14.009,14.009,0.0
2013-01-03 13:50:00,20.48,20.48,20.46,20.47,73800.0,14.0021,14.0021,13.9884,13.9953,73800.0
2013-01-03 13:55:00,20.46,20.47,20.45,20.47,41100.0,13.9884,13.9953,13.9816,13.9953,41100.0
2013-01-03 14:00:00,20.46,20.47,20.45,20.46,62200.0,13.9884,13.9953,13.9816,13.9884,62200.0
2013-01-03 14:05:00,20.45,20.45,20.42,20.45,61200.0,13.9816,13.9816,13.9611,13.9816,61200.0
2013-01-03 14:10:00,20.44,20.45,20.43,20.45,62400.0,13.9748,13.9816,13.9679,13.9816,62400.0
2013-01-03 14:15:00,20.44,20.46,20.44,20.45,38600.0,13.9748,13.9884,13.9748,13.9816,38600.0
2013-01-03 14:20:00,20.45,20.46,20.45,20.45,12800.0,13.9816,13.9884,13.9816,13.9816,12800.0
2013-01-03 14:25:00,20.45,20.47,20.45,20.46,26200.0,13.9816,13.9953,13.9816,13.9884,26200.0
2013-01-03 14:30:00,20.46,20.46,20.45,20.45,51100.0,13.9884,13.9884,13.9816,13.9816,51100.0
2013-01-03 14:35:00,20.46,20.46,20.44,20.45,85800.0,13.9884,13.9884,13.9748,13.9816,85800.0
2013-01-03 14:40:00,20.46,20.46,20.44,20.45,91200.0,13.9884,13.9884,13.9748,13.9816,91200.0
2013-01-03 14:45:00,20.46,20.46,20.42,20.44,37000.0,13.9884,13.9884,13.9611,13.9748,37000.0
2013-01-03 14:50:00,20.44,20.46,20.44,20.45,61700.0,13.9748,13.9884,13.9748,13.9816,61700.0
2013-01-03 14:55:00,20.44,20.46,20.44,20.46,32900.0,13.9748,13.9884,13.9748,13.9884,32900.0
2013-01-03 15:00:00,20.45,20.47,20.45,20.45,45800.0,13.9816,13.9953,13.9816,13.9816,45800.0
2013-01-03 15:05:00,20.45,20.45,20.44,20.44,43000.0,13.9816,13.9816,13.9748,13.9748,43000.0
2013-01-03 15:10:00,20.44,20.44,20.41,20.41,21700.0,13.9748,13.9748,13.9543,13.9543,21700.0
2013-01-03 15:15:00,20.41,20.44,20.41,20.43,74400.0,13.9543,13.9748,13.9543,13.9679,74400.0
2013-01-03 15:20:00,20.43,20.44,20.4,20.42,49400.0,13.9679,13.9748,13.9474,13.9611,49400.0
2013-01-03 15:25:00,20.42,20.44,20.4,20.41,78400.0,13.9611,13.9748,13.9474,13.9543,78400.0
2013-01-03 15:30:00,20.42,20.42,20.41,20.42,31700.0,13.9611,13.9611,13.9543,13.9611,31700.0
2013-01-03 15:35:00,20.41,20.43,20.4,20.42,165600.0,13.9543,13.9679,13.9474,13.9611,165600.0
2013-01-03 15:40:00,20.43,20.44,20.42,20.42,63700.0,13.9679,13.9748,13.9611,13.9611,63700.0
2013-01-03 15:45:00,20.43,20.45,20.43,20.43,188200.0,13.9679,13.9816,13.9679,13.9679,188200.0
2013-01-03 15:50:00,20.43,20.48,20.43,20.43,121100.0,13.9679,14.0021,13.9679,13.9679,121100.0
2013-01-03 15:55:00,20.43,20.46,20.43,20.46,127700.0,13.9679,13.9884,13.9679,13.9884,127700.0
2013-01-04 09:30:00,20.43,20.47,20.39,20.42,41000.0,13.9679,13.9953,13.9406,13.9611,41000.0
2013-01-04 09:35:00,20.42,20.46,20.4,20.45,161100.0,13.9611,13.9884,13.9474,13.9816,161100.0
2013-01-04 09:40:00,20.45,20.48,20.44,20.48,87200.0,13.9816,14.0021,13.9748,14.0021,87200.0
2013-01-04 09:45:00,20.48,20.5,20.47,20.49,96000.0,14.0021,14.0158,13.9953,14.009,96000.0
2013-01-04 09:50:00,20.49,20.49,20.47,20.47,47900.0,14.009,14.009,13.9953,13.9953,47900.0
2013-01-04 09:55:00,20.47,20.49,20.47,20.48,45600.0,13.9953,14.009,13.9953,14.0021,45600.0
2013-01-04 10:00:00,20.48,20.49,20.43,20.45,99100.0,14.0021,14.009,13.9679,13.9816,99100.0
2013-01-04 10:05:00,20.46,20.49,20.44,20.49,43900.0,13.9884,14.009,13.9748,14.009,43900.0
2013-01-04 10:10:00,20.49,20.55,20.49,20.54,172500.0,14.009,14.05,14.009,14.0431,172500.0
2013-01-04 10:15:00,20.53,20.53,20.5,20.53,63300.0,14.0363,14.0363,14.0158,14.0363,63300.0
2013-01-04 10:20:00,20.53,20.53,20.5,20.51,64300.0,14.0363,14.0363,14.0158,14.0226,64300.0
2013-01-04 10:25:00,20.5,20.54,20.5,20.54,85000.0,14.0158,14.0431,14.0158,14.0431,85000.0
2013-01-04 10:30:00,20.53,20.54,20.5,20.5,78200.0,14.0363,14.0431,14.0158,14.0158,78200.0
2013-01-04 10:35:00,20.5,20.53,20.5,20.51,75900.0,14.0158,14.0363,14.0158,14.0226,75900.0
2013-01-04 10:40:00,20.51,20.52,20.5,20.5,34100.0,14.0226,14.0295,14.0158,14.0158,34100.0
2013-01-04 10:45:00,20.49,20.51,20.49,20.51,43400.0,14.009,14.0226,14.009,14.0226,43400.0
2013-01-04 10:50:00,20.51,20.52,20.51,20.52,32200.0,14.0226,14.0295,14.0226,14.0295,32200.0
2013-01-04 10:55:00,20.52,20.53,20.5,20.52,24500.0,14.0295,14.0363,14.0158,14.0295,24500.0
2013-01-04 11:00:00,20.52,20.55,20.52,20.54,30000.0,14.0295,14.05,14.0295,14.0431,30000.0
2013-01-04 11:05:00,20.53,20.54,20.53,20.54,1500.0,14.0363,14.0431,14.0363,14.0431,1500.0
2013-01-04 11:10:00,20.54,20.55,20.53,20.55,69600.0,14.0431,14.05,14.0363,14.05,69600.0
2013-01-04 11:15:00,20.55,20.58,20.55,20.58,78200.0,14.05,14.0705,14.05,14.0705,78200.0
2013-01-04 11:20:00,20.58,20.58,20.57,20.57,101300.0,14.0705,14.0705,14.0636,14.0636,101300.0
2013-01-04 11:25:00,20.57,20.57,20.56,20.57,73100.0,14.0636,14.0636,14.0568,14.0636,73100.0
2013-01-04 11:30:00,20.57,20.58,20.56,20.58,82200.0,14.0636,14.0705,14.0568,14.0705,82200.0
2013-01-04 11:35:00,20.58,20.61,20.58,20.6,141500.0,14.0705,14.091,14.0705,14.0842,141500.0
2013-01-04 11:40:00,20.6,20.63,20.6,20.61,72200.0,14.0842,14.1047,14.0842,14.091,72200.0
2013-01-04 11:45:00,20.61,20.64,20.61,20.64,56900.0,14.091,14.1115,14.091,14.1115,56900.0
2013-01-04 11:50:00,20.65,20.67,20.65,20.67,59000.0,14.1183,14.132,14.1183,14.132,59000.0
2013-01-04 11:55:00,20.68,20.68,20.63,20.63,35400.0,14.1389,14.1389,14.1047,14.1047,35400.0
2013-01-04 12:00:00,20.64,20.64,20.58,20.59,106400.0,14.1115,14.1115,14.0705,14.0773,106400.0
2013-01-04 12:05:00,20.59,20.59,20.58,20.59,51700.0,14.0773,14.0773,14.0705,14.0773,51700.0
2013-01-04 12:10:00,20.59,20.6,20.59,20.6,19100.0,14.0773,14.0842,14.0773,14.0842,19100.0
2013-01-04 12:15:00,20.61,20.63,20.6,20.6,46200.0,14.091,14.1047,14.0842,14.0842,46200.0
2013-01-04 12:20:00,20.59,20.59,20.57,20.57,82300.0,14.0773,14.0773,14.0636,14.0636,82300.0
2013-01-04 12:25:00,20.56,20.57,20.56,20.57,35400.0,14.0568,14.0636,14.0568,14.0636,35400.0
2013-01-04 12:30:00,20.58,20.58,20.57,20.58,26500.0,14.0705,14.0705,14.0636,14.0705,26500.0
2013-01-04 12:35:00,20.58,20.59,20.58,20.58,4000.0,14.0705,14.0773,14.0705,14.0705,4000.0
2013-01-04 12:40:00,20.58,20.58,20.56,20.56,22400.0,14.0705,14.0705,14.0568,14.0568,22400.0
2013-01-04 12:45:00,20.56,20.56,20.55,20.55,2200.0,14.0568,14.0568,14.05,14.05,2200.0
2013-01-04 12:50:00,20.55,20.55,20.54,20.55,10800.0,14.05,14.05,14.0431,14.05,10800.0
2013-01-04 12:55:00,20.55,20.55,20.52,20.52,39100.0,14.05,14.05,14.0295,14.0295,39100.0
2013-01-04 13:00:00,20.52,20.53,20.52,20.53,1600.0,14.0295,14.0363,14.0295,14.0363,1600.0
2013-01-04 13:05:00,20.52,20.53,20.52,20.52,12000.0,14.0295,14.0363,14.0295,14.0295,12000.0
2013-01-04 13:10:00,20.52,20.52,20.52,20.52,3000.0,14.0295,14.0295,14.0295,14.0295,3000.0
2013-01-04 13:15:00,20.52,20.53,20.52,20.53,5800.0,14.0295,14.0363,14.0295,14.0363,5800.0
2013-01-04 13:20:00,20.53,20.55,20.52,20.54,63100.0,14.0363,14.05,14.0295,14.0431,63100.0
2013-01-04 13:25:00,20.55,20.56,20.55,20.56,62000.0,14.05,14.0568,14.05,14.0568,62000.0
2013-01-04 13:30:00,20.57,20.57,20.56,20.57,13100.0,14.0636,14.0636,14.0568,14.0636,13100.0
2013-01-04 13:35:00,20.57,20.57,20.55,20.56,39300.0,14.0636,14.0636,14.05,14.0568,39300.0
2013-01-04 13:40:00,20.55,20.55,20.53,20.55,36600.0,14.05,14.05,14.0363,14.05,36600.0
2013-01-04 13:45:00,20.55,20.57,20.55,20.56,41400.0,14.05,14.0636,14.05,14.0568,41400.0
2013-01-04 13:50:00,20.57,20.57,20.55,20.56,25600.0,14.0636,14.0636,14.05,14.0568,25600.0
2013-01-04 13:55:00,20.56,20.56,20.56,20.56,6400.0,14.0568,14.0568,14.0568,14.0568,6400.0
2013-01-04 14:00:00,20.56,20.57,20.55,20.55,25600.0,14.0568,14.0636,14.05,14.05,25600.0
2013-01-04 14:05:00,20.56,20.56,20.53,20.53,22600.0,14.0568,14.0568,14.0363,14.0363,22600.0
2013-01-04 14:10:00,20.53,20.53,20.5,20.5,27700.0,14.0363,14.0363,14.0158,14.0158,27700.0
2013-01-04 14:15:00,20.5,20.5,20.47,20.47,20500.0,14.0158,14.0158,13.9953,13.9953,20500.0
2013-01-04 14:20:00,20.47,20.49,20.47,20.48,32400.0,13.9953,14.009,13.9953,14.0021,32400.0
2013-01-04 14:25:00,20.48,20.51,20.48,20.5,117600.0,14.0021,14.0226,14.0021,14.0158,117600.0
2013-01-04 14:30:00,20.5,20.51,20.49,20.49,48700.0,14.0158,14.0226,14.009,14.009,48700.0
2013-01-04 14:35:00,20.49,20.5,20.49,20.5,34900.0,14.009,14.0158,14.009,14.0158,34900.0
2013-01-04 14:40:00,20.5,20.5,20.49,20.5,29200.0,14.0158,14.0158,14.009,14.0158,29200.0
2013-01-04 14:45:00,20.49,20.49,20.46,20.46,16400.0,14.009,14.009,13.9884,13.9884,16400.0
2013-01-04 14:50:00,20.47,20.49,20.47,20.49,22400.0,13.9953,14.009,13.9953,14.009,22400.0
2013-01-04 14:55:00,20.49,20.5,20.49,20.49,52600.0,14.009,14.0158,14.009,14.009,52600.0
2013-01-04 15:00:00,20.5,20.5,20.48,20.5,22000.0,14.0158,14.0158,14.0021,14.0158,22000.0
2013-01-04 15:05:00,20.5,20.53,20.5,20.52,75300.0,14.0158,14.0363,14.0158,14.0295,75300.0
2013-01-04 15:10:00,20.52,20.53,20.51,20.52,24100.0,14.0295,14.0363,14.0226,14.0295,24100.0
2013-01-04 15:15:00,20.52,20.52,20.5,20.5,21000.0,14.0295,14.0295,14.0158,14.0158,21000.0
2013-01-04 15:20:00,20.51,20.53,20.51,20.53,37900.0,14.0226,14.0363,14.0226,14.0363,37900.0
2013-01-04 15:25:00,20.54,20.55,20.52,20.55,26300.0,14.0431,14.05,14.0295,14.05,26300.0
2013-01-04 15:30:00,20.55,20.55,20.49,20.49,58200.0,14.05,14.05,14.009,14.009,58200.0
2013-01-04 15:35:00,20.5,20.53,20.5,20.51,72100.0,14.0158,14.0363,14.0158,14.0226,72100.0
2013-01-04 15:40:00,20.51,20.52,20.5,20.5,32400.0,14.0226,14.0295,14.0158,14.0158,32400.0
2013-01-04 15:45:00,20.5,20.5,20.45,20.45,39100.0,14.0158,14.0158,13.9816,13.9816,39100.0
2013-01-04 15:50:00,20.45,20.5,20.45,20.5,59700.0,13.9816,14.0158,13.9816,14.0158,59700.0
2013-01-04 15:55:00,20.51,20.51,20.48,20.49,104300.0,14.0226,14.0226,14.0021,14.009,104300.0
2013-01-07 09:30:00,20.34,20.42,20.3,20.35,83800.0,13.9064,13.9611,13.879,13.9132,83800.0
2013-01-07 09:35:00,20.34,20.35,20.24,20.25,57400.0,13.9064,13.9132,13.838,13.8449,57400.0
2013-01-07 09:40:00,20.25,20.36,20.25,20.33,67100.0,13.8449,13.9201,13.8449,13.8996,67100.0
2013-01-07 09:45:00,20.32,20.35,20.31,20.33,49100.0,13.8927,13.9132,13.8859,13.8996,49100.0
2013-01-07 09:50:00,20.33,20.33,20.25,20.29,61000.0,13.8996,13.8996,13.8449,13.8722,61000.0
2013-01-07 09:55:00,20.29,20.3,20.27,20.28,66500.0,13.8722,13.879,13.8585,13.8654,66500.0
2013-01-07 10:00:00,20.29,20.33,20.27,20.27,93800.0,13.8722,13.8996,13.8585,13.8585,93800.0
2013-01-07 10:05:00,20.27,20.29,20.24,20.29,37000.0,13.8585,13.8722,13.838,13.8722,37000.0
2013-01-07 10:10:00,20.3,20.31,20.28,20.29,50300.0,13.879,13.8859,13.8654,13.8722,50300.0
2013-01-07 10:15:00,20.29,20.33,20.29,20.32,59400.0,13.8722,13.8996,13.8722,13.8927,59400.0
2013-01-07 10:20:00,20.33,20.33,20.3,20.3,43400.0,13.8996,13.8996,13.879,13.879,43400.0
2013-01-07 10:25:00,20.31,20.33,20.31,20.31,35700.0,13.8859,13.8996,13.8859,13.8859,35700.0
2013-01-07 10:30:00,20.3,20.33,20.29,20.32,46000.0,13.879,13.8996,13.8722,13.8927,46000.0
2013-01-07 10:35:00,20.32,20.32,20.3,20.3,35300.0,13.8927,13.8927,13.879,13.879,35300.0
2013-01-07 10:40:00,20.3,20.31,20.3,20.3,13300.0,13.879,13.8859,13.879,13.879,13300.0
2013-01-07 10:45:00,20.3,20.33,20.3,20.33,32200.0,13.879,13.8996,13.879,13.8996,32200.0
2013-01-07 10:50:00,20.33,20.33,20.31,20.31,11100.0,13.8996,13.8996,13.8859,13.8859,11100.0
2013-01-07 10:55:00,20.32,20.32,20.3,20.31,15900.0,13.8927,13.8927,13.879,13.8859,15900.0
2013-01-07 11:00:00,20.3,20.31,20.27,20.27,13300.0,13.879,13.8859,13.8585,13.8585,13300.0
2013-01-07 11:05:00,20.27,20.32,20.27,20.32,24400.0,13.8585,13.8927,13.8585,13.8927,24400.0
2013-01-07 11:10:00,20.31,20.31,20.29,20.3,18200.0,13.8859,13.8859,13.8722,13.879,18200.0
2013-01-07 11:15:00,20.29,20.29,20.27,20.29,35100.0,13.8722,13.8722,13.8585,13.8722,35100.0
2013-01-07 11:20:00,20.3,20.32,20.3,20.31,53700.0,13.879,13.8927,13.879,13.8859,53700.0
2013-01-07 11:25:00,20.32,20.33,20.32,20.33,18400.0,13.8927,13.8996,13.8927,13.8996,18400.0
2013-01-07 11:30:00,20.33,20.33,20.33,20.33,39000.0,13.8996,13.8996,13.8996,13.8996,39000.0
2013-01-07 11:35:00,20.34,20.36,20.34,20.36,16200.0,13.9064,13.9201,13.9064,13.9201,16200.0
2013-01-07 11:40:00,20.35,20.36,20.32,20.32,67000.0,13.9132,13.9201,13.8927,13.8927,67000.0
2013-01-07 11:45:00,20.32,20.32,20.29,20.31,31800.0,13.8927,13.8927,13.8722,13.8859,31800.0
2013-01-07 11:50:00,20.32,20.32,20.3,20.31,64400.0,13.8927,13.8927,13.879,13.8859,64400.0
2013-01-07 11:55:00,20.3,20.32,20.3,20.31,45600.0,13.879,13.8927,13.879,13.8859,45600.0
2013-01-07 12:00:00,20.31,20.31,20.3,20.31,20200.0,13.8859,13.8859,13.879,13.8859,20200.0
2013-01-07 12:05:00,20.31,20.34,20.31,20.34,23300.0,13.8859,13.9064,13.8859,13.9064,23300.0
2013-01-07 12:10:00,20.35,20.35,20.34,20.35,20400.0,13.9132,13.9132,13.9064,13.9132,20400.0
2013-01-07 12:15:00,20.35,20.35,20.31,20.31,33500.0,13.9132,13.9132,13.8859,13.8859,33500.0
2013-01-07 12:20:00,20.31,20.31,20.3,20.31,5500.0,13.8859,13.8859,13.879,13.8859,5500.0
2013-01-07 12:25:00,20.31,20.31,20.26,20.27,45700.0,13.8859,13.8859,13.8517,13.8585,45700.0
2013-01-07 12:30:00,20.27,20.3,20.26,20.3,64600.0,13.8585,13.879,13.8517,13.879,64600.0
2013-01-07 12:35:00,20.3,20.31,20.28,20.29,31500.0,13.879,13.8859,13.8654,13.8722,31500.0
2013-01-07 12:40:00,20.3,20.3,20.28,20.29,18600.0,13.879,13.879,13.8654,13.8722,18600.0
2013-01-07 12:45:00,20.29,20.31,20.29,20.31,27600.0,13.8722,13.8859,13.8722,13.8859,27600.0
2013-01-07 12:50:00,20.31,20.32,20.27,20.27,24300.0,13.8859,13.8927,13.8585,13.8585,24300.0
2013-01-07 12:55:00,20.26,20.27,20.25,20.27,141300.0,13.8517,13.8585,13.8449,13.8585,141300.0
2013-01-07 13:00:00,20.28,20.31,20.28,20.3,39800.0,13.8654,13.8859,13.8654,13.879,39800.0
2013-01-07 13:05:00,20.3,20.31,20.3,20.31,45700.0,13.879,13.8859,13.879,13.8859,45700.0
2013-01-07 13:10:00,20.31,20.31,20.31,20.31,3600.0,13.8859,13.8859,13.8859,13.8859,3600.0
2013-01-07 13:15:00,20.3,20.3,20.25,20.27,41700.0,13.879,13.879,13.8449,13.8585,41700.0
2013-01-07 13:20:00,20.27,20.27,20.26,20.26,8200.0,13.8585,13.8585,13.8517,13.8517,8200.0
2013-01-07 13:25:00,20.26,20.26,20.25,20.25,3900.0,13.8517,13.8517,13.8449,13.8449,3900.0
2013-01-07 13:30:00,20.25,20.25,20.22,20.22,10400.0,13.8449,13.8449,13.8244,13.8244,10400.0
2013-01-07 13:35:00,20.22,20.23,20.2,20.21,17200.0,13.8244,13.8312,13.8107,13.8175,17200.0
2013-01-07 13:40:00,20.22,20.22,20.17,20.17,37500.0,13.8244,13.8244,13.7902,13.7902,37500.0
2013-01-07 13:45:00,20.18,20.18,20.18,20.18,13800.0,13.797,13.797,13.797,13.797,13800.0
2013-01-07 13:50:00,20.18,20.2,20.16,20.2,53500.0,13.797,13.8107,13.7833,13.8107,53500.0
2013-01-07 13:55:00,20.19,20.19,20.19,20.19,12900.0,13.8038,13.8038,13.8038,13.8038,12900.0
2013-01-07 14:00:00,20.19,20.21,20.19,20.21,16800.0,13.8038,13.8175,13.8038,13.8175,16800.0
2013-01-07 14:05:00,20.22,20.23,20.22,20.22,10000.0,13.8244,13.8312,13.8244,13.8244,10000.0
2013-01-07 14:10:00,20.21,20.21,20.19,20.19,38600.0,13.8175,13.8175,13.8038,13.8038,38600.0
2013-01-07 14:15:00,20.19,20.19,20.18,20.19,23000.0,13.8038,13.8038,13.797,13.8038,23000.0
2013-01-07 14:20:00,20.18,20.19,20.18,20.19,11900.0,13.797,13.8038,13.797,13.8038,11900.0
2013-01-07 14:25:00,20.2,20.22,20.2,20.22,10400.0,13.8107,13.8244,13.8107,13.8244,10400.0
2013-01-07 14:30:00,20.22,20.22,20.2,20.2,33100.0,13.8244,13.8244,13.8107,13.8107,33100.0
2013-01-07 14:35:00,20.19,20.24,20.18,20.23,31300.0,13.8038,13.838,13.797,13.8312,31300.0
2013-01-07 14:40:00,20.24,20.24,20.22,20.23,23800.0,13.838,13.838,13.8244,13.8312,23800.0
2013-01-07 14:45:00,20.23,20.24,20.22,20.22,21900.0,13.8312,13.838,13.8244,13.8244,21900.0
2013-01-07 14:50:00,20.22,20.23,20.21,20.22,22700.0,13.8244,13.8312,13.8175,13.8244,22700.0
2013-01-07 14:55:00,20.23,20.23,20.22,20.23,29100.0,13.8312,13.8312,13.8244,13.8312,29100.0
2013-01-07 15:00:00,20.23,20.23,20.23,20.23,15900.0,13.8312,13.8312,13.8312,13.8312,15900.0
2013-01-07 15:05:00,20.23,20.23,20.21,20.22,19500.0,13.8312,13.8312,13.8175,13.8244,19500.0
2013-01-07 15:10:00,20.22,20.23,20.22,20.23,27000.0,13.8244,13.8312,13.8244,13.8312,27000.0
2013-01-07 15:15:00,20.23,20.25,20.23,20.25,21500.0,13.8312,13.8449,13.8312,13.8449,21500.0
2013-01-07 15:20:00,20.25,20.25,20.24,20.25,46000.0,13.8449,13.8449,13.838,13.8449,46000.0
2013-01-07 15:25:00,20.26,20.29,20.26,20.27,56600.0,13.8517,13.8722,13.8517,13.8585,56600.0
2013-01-07 15:30:00,20.28,20.3,20.28,20.3,24800.0,13.8654,13.879,13.8654,13.879,24800.0
2013-01-07 15:35:00,20.3,20.3,20.25,20.25,47700.0,13.879,13.879,13.8449,13.8449,47700.0
2013-01-07 15:40:00,20.25,20.29,20.25,20.29,21900.0,13.8449,13.8722,13.8449,13.8722,21900.0
2013-01-07 15:45:00,20.29,20.3,20.27,20.28,30200.0,13.8722,13.879,13.8585,13.8654,30200.0
2013-01-07 15:50:00,20.29,20.31,20.29,20.31,64400.0,13.8722,13.8859,13.8722,13.8859,64400.0
2013-01-07 15:55:00,20.31,20.32,20.28,20.3,132900.0,13.8859,13.8927,13.8654,13.879,132900.0
2013-01-08 09:30:00,20.19,20.29,20.16,20.17,115300.0,13.8038,13.8722,13.7833,13.7902,115300.0
2013-01-08 09:35:00,20.17,20.29,20.15,20.23,109000.0,13.7902,13.8722,13.7765,13.8312,109000.0
2013-01-08 09:40:00,20.23,20.25,20.21,20.24,63600.0,13.8312,13.8449,13.8175,13.838,63600.0
2013-01-08 09:45:00,20.25,20.27,20.24,20.26,63000.0,13.8449,13.8585,13.838,13.8517,63000.0
2013-01-08 09:50:00,20.26,20.26,20.18,20.19,48700.0,13.8517,13.8517,13.797,13.8038,48700.0
2013-01-08 09:55:00,20.18,20.22,20.17,20.18,65800.0,13.797,13.8244,13.7902,13.797,65800.0
2013-01-08 10:00:00,20.18,20.23,20.17,20.22,117900.0,13.797,13.8312,13.7902,13.8244,117900.0
2013-01-08 10:05:00,20.22,20.24,20.19,20.21,54500.0,13.8244,13.838,13.8038,13.8175,54500.0
2013-01-08 10:10:00,20.22,20.23,20.16,20.16,64100.0,13.8244,13.8312,13.7833,13.7833,64100.0
2013-01-08 10:15:00,20.16,20.16,20.12,20.15,45400.0,13.7833,13.7833,13.756,13.7765,45400.0
2013-01-08 10:20:00,20.14,20.17,20.14,20.17,93400.0,13.7697,13.7902,13.7697,13.7902,93400.0
2013-01-08 10:25:00,20.17,20.2,20.16,20.2,36900.0,13.7902,13.8107,13.7833,13.8107,36900.0
2013-01-08 10:30:00,20.2,20.21,20.17,20.17,59600.0,13.8107,13.8175,13.7902,13.7902,59600.0
2013-01-08 10:35:00,20.17,20.18,20.13,20.14,98100.0,13.7902,13.797,13.7628,13.7697,98100.0
2013-01-08 10:40:00,20.14,20.2,20.13,20.2,65900.0,13.7697,13.8107,13.7628,13.8107,65900.0
2013-01-08 10:45:00,20.2,20.2,20.18,20.2,71300.0,13.8107,13.8107,13.797,13.8107,71300.0
2013-01-08 10:50:00,20.2,20.22,20.18,20.18,32000.0,13.8107,13.8244,13.797,13.797,32000.0
2013-01-08 10:55:00,20.18,20.19,20.15,20.16,36400.0,13.797,13.8038,13.7765,13.7833,36400.0
2013-01-08 11:00:00,20.15,20.16,20.14,20.16,114400.0,13.7765,13.7833,13.7697,13.7833,114400.0
2013-01-08 11:05:00,20.16,20.16,20.1,20.12,64300.0,13.7833,13.7833,13.7423,13.756,64300.0
2013-01-08 11:10:00,20.11,20.12,20.11,20.12,39200.0,13.7491,13.756,13.7491,13.756,39200.0
2013-01-08 11:15:00,20.12,20.14,20.08,20.08,64400.0,13.756,13.7697,13.7286,13.7286,64400.0
2013-01-08 11:20:00,20.08,20.14,20.08,20.14,42200.0,13.7286,13.7697,13.7286,13.7697,42200.0
2013-01-08 11:25:00,20.14,20.14,20.14,20.14,9600.0,13.7697,13.7697,13.7697,13.7697,9600.0
2013-01-08 11:30:00,20.14,20.15,20.14,20.14,57400.0,13.7697,13.7765,13.7697,13.7697,57400.0
2013-01-08 11:35:00,20.15,20.17,20.15,20.17,37100.0,13.7765,13.7902,13.7765,13.7902,37100.0
2013-01-08 11:40:00,20.17,20.19,20.17,20.19,50100.0,13.7902,13.8038,13.7902,13.8038,50100.0
2013-01-08 11:45:00,20.19,20.2,20.18,20.18,36100.0,13.8038,13.8107,13.797,13.797,36100.0
2013-01-08 11:50:00,20.18,20.18,20.17,20.17,14300.0,13.797,13.797,13.7902,13.7902,14300.0
2013-01-08 11:55:00,20.17,20.18,20.17,20.18,18400.0,13.7902,13.797,13.7902,13.797,18400.0
2013-01-08 12:00:00,20.17,20.2,20.17,20.2,28600.0,13.7902,13.8107,13.7902,13.8107,28600.0
2013-01-08 12:05:00,20.19,20.19,20.18,20.18,23700.0,13.8038,13.8038,13.797,13.797,23700.0
2013-01-08 12:10:00,20.18,20.19,20.18,20.19,33200.0,13.797,13.8038,13.797,13.8038,33200.0
2013-01-08 12:15:00,20.19,20.19,20.18,20.19,16100.0,13.8038,13.8038,13.797,13.8038,16100.0
2013-01-08 12:20:00,20.18,20.18,20.18,20.18,100.0,13.797,13.797,13.797,13.797,100.0
2013-01-08 12:25:00,20.18,20.19,20.15,20.15,42700.0,13.797,13.8038,13.7765,13.7765,42700.0
2013-01-08 12:30:00,20.14,20.16,20.14,20.15,21800.0,13.7697,13.7833,13.7697,13.7765,21800.0
2013-01-08 12:35:00,20.15,20.16,20.13,20.14,24200.0,13.7765,13.7833,13.7628,13.7697,24200.0
2013-01-08 12:40:00,20.13,20.14,20.13,20.14,20200.0,13.7628,13.7697,13.7628,13.7697,20200.0
2013-01-08 12:45:00,20.14,20.16,20.14,20.16,16500.0,13.7697,13.7833,13.7697,13.7833,16500.0
2013-01-08 12:50:00,20.16,20.16,20.14,20.14,15200.0,13.7833,13.7833,13.7697,13.7697,15200.0
2013-01-08 12:55:00,20.14,20.15,20.13,20.15,37000.0,13.7697,13.7765,13.7628,13.7765,37000.0
2013-01-08 13:00:00,20.15,20.18,20.15,20.17,28800.0,13.7765,13.797,13.7765,13.7902,28800.0
2013-01-08 13:05:00,20.17,20.19,20.17,20.17,51500.0,13.7902,13.8038,13.7902,13.7902,51500.0
2013-01-08 13:10:00,20.17,20.17,20.16,20.16,4400.0,13.7902,13.7902,13.7833,13.7833,4400.0
2013-01-08 13:15:00,20.16,20.17,20.16,20.17,16000.0,13.7833,13.7902,13.7833,13.7902,16000.0
2013-01-08 13:20:00,20.17,20.18,20.17,20.18,5900.0,13.7902,13.797,13.7902,13.797,5900.0
2013-01-08 13:25:00,20.18,20.22,20.18,20.22,43600.0,13.797,13.8244,13.797,13.8244,43600.0
2013-01-08 13:30:00,20.23,20.26,20.23,20.24,94300.0,13.8312,13.8517,13.8312,13.838,94300.0
2013-01-08 13:35:00,20.24,20.25,20.23,20.23,25000.0,13.838,13.8449,13.8312,13.8312,25000.0
2013-01-08 13:40:00,20.23,20.23,20.21,20.21,17700.0,13.8312,13.8312,13.8175,13.8175,17700.0
2013-01-08 13:45:00,20.2,20.2,20.19,20.2,13700.0,13.8107,13.8107,13.8038,13.8107,13700.0
2013-01-08 13:50:00,20.2,20.21,20.2,20.21,19600.0,13.8107,13.8175,13.8107,13.8175,19600.0
2013-01-08 13:55:00,20.22,20.24,20.22,20.24,16400.0,13.8244,13.838,13.8244,13.838,16400.0
2013-01-08 14:00:00,20.24,20.25,20.23,20.23,39700.0,13.838,13.8449,13.8312,13.8312,39700.0
2013-01-08 14:05:00,20.23,20.23,20.22,20.22,22600.0,13.8312,13.8312,13.8244,13.8244,22600.0
2013-01-08 14:10:00,20.22,20.23,20.22,20.23,16300.0,13.8244,13.8312,13.8244,13.8312,16300.0
2013-01-08 14:15:00,20.23,20.25,20.23,20.23,29900.0,13.8312,13.8449,13.8312,13.8312,29900.0
2013-01-08 14:20:00,20.22,20.22,20.2,20.22,18800.0,13.8244,13.8244,13.8107,13.8244,18800.0
2013-01-08 14:25:00,20.22,20.23,20.21,20.21,22300.0,13.8244,13.8312,13.8175,13.8175,22300.0
2013-01-08 14:30:00,20.22,20.24,20.22,20.23,45100.0,13.8244,13.838,13.8244,13.8312,45100.0
2013-01-08 14:35:00,20.22,20.22,20.21,20.21,28400.0,13.8244,13.8244,13.8175,13.8175,28400.0
2013-01-08 14:40:00,20.21,20.22,20.19,20.2,33600.0,13.8175,13.8244,13.8038,13.8107,33600.0
2013-01-08 14:45:00,20.2,20.23,20.2,20.23,28600.0,13.8107,13.8312,13.8107,13.8312,28600.0
2013-01-08 14:50:00,20.23,20.24,20.23,20.23,129600.0,13.8312,13.838,13.8312,13.8312,129600.0
2013-01-08 14:55:00,20.23,20.24,20.22,20.24,17000.0,13.8312,13.838,13.8244,13.838,17000.0
2013-01-08 15:00:00,20.24,20.3,20.24,20.27,101600.0,13.838,13.879,13.838,13.8585,101600.0
2013-01-08 15:05:00,20.27,20.28,20.27,20.28,25700.0,13.8585,13.8654,13.8585,13.8654,25700.0
2013-01-08 15:10:00,20.28,20.31,20.27,20.29,49600.0,13.8654,13.8859,13.8585,13.8722,49600.0
2013-01-08 15:15:00,20.29,20.31,20.27,20.27,35200.0,13.8722,13.8859,13.8585,13.8585,35200.0
2013-01-08 15:20:00,20.27,20.3,20.27,20.27,43100.0,13.8585,13.879,13.8585,13.8585,43100.0
2013-01-08 15:25:00,20.27,20.32,20.27,20.32,49700.0,13.8585,13.8927,13.8585,13.8927,49700.0
2013-01-08 15:30:00,20.32,20.33,20.26,20.26,120800.0,13.8927,13.8996,13.8517,13.8517,120800.0
2013-01-08 15:35:00,20.26,20.27,20.24,20.24,115700.0,13.8517,13.8585,13.838,13.838,115700.0
2013-01-08 15:40:00,20.24,20.26,20.24,20.26,38400.0,13.838,13.8517,13.838,13.8517,38400.0
2013-01-08 15:45:00,20.26,20.27,20.24,20.26,104000.0,13.8517,13.8585,13.838,13.8517,104000.0
2013-01-08 15:50:00,20.26,20.31,20.26,20.31,85300.0,13.8517,13.8859,13.8517,13.8859,85300.0
2013-01-08 15:55:00,20.31,20.33,20.29,20.33,168400.0,13.8859,13.8996,13.8722,13.8996,168400.0
2013-01-09 09:30:00,20.28,20.4,20.26,20.4,142700.0,13.8654,13.9474,13.8517,13.9474,142700.0
2013-01-09 09:35:00,20.4,20.53,20.4,20.51,227300.0,13.9474,14.0363,13.9474,14.0226,227300.0
2013-01-09 09:40:00,20.5,20.52,20.49,20.49,43700.0,14.0158,14.0295,14.009,14.009,43700.0
2013-01-09 09:45:00,20.49,20.52,20.49,20.51,61800.0,14.009,14.0295,14.009,14.0226,61800.0
2013-01-09 09:50:00,20.51,20.53,20.51,20.51,58800.0,14.0226,14.0363,14.0226,14.0226,58800.0
2013-01-09 09:55:00,20.51,20.53,20.5,20.5,52600.0,14.0226,14.0363,14.0158,14.0158,52600.0
2013-01-09 10:00:00,20.51,20.51,20.48,20.49,84800.0,14.0226,14.0226,14.0021,14.009,84800.0
2013-01-09 10:05:00,20.5,20.5,20.43,20.46,110300.0,14.0158,14.0158,13.9679,13.9884,110300.0
2013-01-09 10:10:00,20.46,20.48,20.43,20.47,79800.0,13.9884,14.0021,13.9679,13.9953,79800.0
2013-01-09 10:15:00,20.47,20.5,20.47,20.49,116300.0,13.9953,14.0158,13.9953,14.009,116300.0
2013-01-09 10:20:00,20.5,20.5,20.5,20.5,2100.0,14.0158,14.0158,14.0158,14.0158,2100.0
2013-01-09 10:25:00,20.5,20.5,20.47,20.47,26500.0,14.0158,14.0158,13.9953,13.9953,26500.0
2013-01-09 10:30:00,20.48,20.48,20.45,20.45,16400.0,14.0021,14.0021,13.9816,13.9816,16400.0
2013-01-09 10:35:00,20.45,20.45,20.43,20.44,44100.0,13.9816,13.9816,13.9679,13.9748,44100.0
2013-01-09 10:40:00,20.44,20.44,20.41,20.41,77700.0,13.9748,13.9748,13.9543,13.9543,77700.0
2013-01-09 10:45:00,20.42,20.43,20.4,20.42,92400.0,13.9611,13.9679,13.9474,13.9611,92400.0
2013-01-09 10:50:00,20.42,20.42,20.4,20.4,42700.0,13.9611,13.9611,13.9474,13.9474,42700.0
2013-01-09 10:55:00,20.4,20.41,20.39,20.4,42700.0,13.9474,13.9543,13.9406,13.9474,42700.0
2013-01-09 11:00:00,20.4,20.41,20.38,20.4,51500.0,13.9474,13.9543,13.9337,13.9474,51500.0
2013-01-09 11:05:00,20.4,20.41,20.36,20.36,57000.0,13.9474,13.9543,13.9201,13.9201,57000.0
2013-01-09 11:10:00,20.36,20.37,20.35,20.36,35800.0,13.9201,13.9269,13.9132,13.9201,35800.0
2013-01-09 11:15:00,20.36,20.37,20.36,20.36,6300.0,13.9201,13.9269,13.9201,13.9201,6300.0
2013-01-09 11:20:00,20.37,20.38,20.36,20.36,29200.0,13.9269,13.9337,13.9201,13.9201,29200.0
2013-01-09 11:25:00,20.36,20.39,20.36,20.39,20400.0,13.9201,13.9406,13.9201,13.9406,20400.0
2013-01-09 11:30:00,20.4,20.42,20.39,20.39,58600.0,13.9474,13.9611,13.9406,13.9406,58600.0
2013-01-09 11:35:00,20.39,20.42,20.39,20.42,39100.0,13.9406,13.9611,13.9406,13.9611,39100.0
2013-01-09 11:40:00,20.42,20.42,20.41,20.42,11200.0,13.9611,13.9611,13.9543,13.9611,11200.0
2013-01-09 11:45:00,20.42,20.42,20.41,20.42,33400.0,13.9611,13.9611,13.9543,13.9611,33400.0
2013-01-09 11:50:00,20.42,20.42,20.39,20.39,19600.0,13.9611,13.9611,13.9406,13.9406,19600.0
2013-01-09 11:55:00,20.39,20.41,20.39,20.4,14800.0,13.9406,13.9543,13.9406,13.9474,14800.0
2013-01-09 12:00:00,20.4,20.42,20.4,20.42,45800.0,13.9474,13.9611,13.9474,13.9611,45800.0
2013-01-09 12:05:00,20.42,20.44,20.41,20.43,61500.0,13.9611,13.9748,13.9543,13.9679,61500.0
2013-01-09 12:10:00,20.43,20.44,20.41,20.42,35800.0,13.9679,13.9748,13.9543,13.9611,35800.0
2013-01-09 12:15:00,20.42,20.42,20.41,20.42,38100.0,13.9611,13.9611,13.9543,13.9611,38100.0
2013-01-09 12:20:00,20.42,20.42,20.4,20.41,18700.0,13.9611,13.9611,13.9474,13.9543,18700.0
2013-01-09 12:25:00,20.41,20.42,20.4,20.41,29000.0,13.9543,13.9611,13.9474,13.9543,29000.0
2013-01-09 12:30:00,20.42,20.42,20.4,20.41,39500.0,13.9611,13.9611,13.9474,13.9543,39500.0
2013-01-09 12:35:00,20.41,20.41,20.38,20.38,22300.0,13.9543,13.9543,13.9337,13.9337,22300.0
2013-01-09 12:40:00,20.39,20.39,20.35,20.35,18100.0,13.9406,13.9406,13.9132,13.9132,18100.0
2013-01-09 12:45:00,20.35,20.37,20.34,20.36,16600.0,13.9132,13.9269,13.9064,13.9201,16600.0
2013-01-09 12:50:00,20.35,20.35,20.34,20.34,16600.0,13.9132,13.9132,13.9064,13.9064,16600.0
2013-01-09 12:55:00,20.34,20.38,20.34,20.38,13000.0,13.9064,13.9337,13.9064,13.9337,13000.0
2013-01-09 13:00:00,20.38,20.4,20.36,20.4,21600.0,13.9337,13.9474,13.9201,13.9474,21600.0
2013-01-09 13:05:00,20.4,20.4,20.35,20.36,49200.0,13.9474,13.9474,13.9132,13.9201,49200.0
2013-01-09 13:10:00,20.36,20.36,20.33,20.33,44100.0,13.9201,13.9201,13.8996,13.8996,44100.0
2013-01-09 13:15:00,20.34,20.36,20.34,20.36,8700.0,13.9064,13.9201,13.9064,13.9201,8700.0
2013-01-09 13:20:00,20.36,20.38,20.34,20.34,20500.0,13.9201,13.9337,13.9064,13.9064,20500.0
2013-01-09 13:25:00,20.34,20.34,20.34,20.34,2800.0,13.9064,13.9064,13.9064,13.9064,2800.0
2013-01-09 13:30:00,20.35,20.36,20.33,20.33,15500.0,13.9132,13.9201,13.8996,13.8996,15500.0
2013-01-09 13:35:00,20.33,20.36,20.33,20.36,32800.0,13.8996,13.9201,13.8996,13.9201,32800.0
2013-01-09 13:40:00,20.36,20.36,20.34,20.34,35600.0,13.9201,13.9201,13.9064,13.9064,35600.0
2013-01-09 13:45:00,20.35,20.35,20.34,20.34,9500.0,13.9132,13.9132,13.9064,13.9064,9500.0
2013-01-09 13:50:00,20.34,20.34,20.34,20.34,10700.0,13.9064,13.9064,13.9064,13.9064,10700.0
2013-01-09 13:55:00,20.34,20.35,20.33,20.35,38700.0,13.9064,13.9132,13.8996,13.9132,38700.0
2013-01-09 14:00:00,20.35,20.35,20.31,20.32,30100.0,13.9132,13.9132,13.8859,13.8927,30100.0
2013-01-09 14:05:00,20.32,20.32,20.32,20.32,4100.0,13.8927,13.8927,13.8927,13.8927,4100.0
2013-01-09 14:10:00,20.32,20.32,20.32,20.32,5000.0,13.8927,13.8927,13.8927,13.8927,5000.0
2013-01-09 14:15:00,20.32,20.33,20.31,20.31,86900.0,13.8927,13.8996,13.8859,13.8859,86900.0
2013-01-09 14:20:00,20.32,20.32,20.32,20.32,5400.0,13.8927,13.8927,13.8927,13.8927,5400.0
2013-01-09 14:25:00,20.32,20.33,20.32,20.33,12800.0,13.8927,13.8996,13.8927,13.8996,12800.0
2013-01-09 14:30:00,20.33,20.34,20.33,20.33,63400.0,13.8996,13.9064,13.8996,13.8996,63400.0
2013-01-09 14:35:00,20.33,20.34,20.32,20.32,37700.0,13.8996,13.9064,13.8927,13.8927,37700.0
2013-01-09 14:40:00,20.32,20.32,20.31,20.31,13500.0,13.8927,13.8927,13.8859,13.8859,13500.0
2013-01-09 14:45:00,20.31,20.31,20.29,20.29,16200.0,13.8859,13.8859,13.8722,13.8722,16200.0
2013-01-09 14:50:00,20.3,20.31,20.27,20.28,66700.0,13.879,13.8859,13.8585,13.8654,66700.0
2013-01-09 14:55:00,20.28,20.32,20.28,20.3,47600.0,13.8654,13.8927,13.8654,13.879,47600.0
2013-01-09 15:00:00,20.31,20.32,20.3,20.32,23100.0,13.8859,13.8927,13.879,13.8927,23100.0
2013-01-09 15:05:00,20.32,20.32,20.28,20.3,39600.0,13.8927,13.8927,13.8654,13.879,39600.0
2013-01-09 15:10:00,20.3,20.31,20.28,20.31,24000.0,13.879,13.8859,13.8654,13.8859,24000.0
2013-01-09 15:15:00,20.31,20.33,20.31,20.32,48300.0,13.8859,13.8996,13.8859,13.8927,48300.0
2013-01-09 15:20:00,20.32,20.33,20.31,20.33,43600.0,13.8927,13.8996,13.8859,13.8996,43600.0
2013-01-09 15:25:00,20.33,20.33,20.31,20.31,12000.0,13.8996,13.8996,13.8859,13.8859,12000.0
2013-01-09 15:30:00,20.32,20.32,20.3,20.3,28900.0,13.8927,13.8927,13.879,13.879,28900.0
2013-01-09 15:35:00,20.3,20.32,20.29,20.31,34300.0,13.879,13.8927,13.8722,13.8859,34300.0
2013-01-09 15:40:00,20.31,20.31,20.27,20.28,37000.0,13.8859,13.8859,13.8585,13.8654,37000.0
2013-01-09 15:45:00,20.28,20.31,20.28,20.3,47700.0,13.8654,13.8859,13.8654,13.879,47700.0
2013-01-09 15:50:00,20.3,20.3,20.28,20.28,91600.0,13.879,13.879,13.8654,13.8654,91600.0
2013-01-09 15:55:00,20.27,20.32,20.26,20.3,111600.0,13.8585,13.8927,13.8517,13.879,111600.0
2013-01-10 09:30:00,20.34,20.41,20.33,20.41,120400.0,13.9064,13.9543,13.8996,13.9543,120400.0
2013-01-10 09:35:00,20.4,20.44,20.39,20.43,53500.0,13.9474,13.9748,13.9406,13.9679,53500.0
2013-01-10 09:40:00,20.44,20.47,20.43,20.45,58700.0,13.9748,13.9953,13.9679,13.9816,58700.0
2013-01-10 09:45:00,20.45,20.49,20.44,20.45,70400.0,13.9816,14.009,13.9748,13.9816,70400.0
2013-01-10 09:50:00,20.45,20.45,20.41,20.45,30600.0,13.9816,13.9816,13.9543,13.9816,30600.0
2013-01-10 09:55:00,20.44,20.45,20.43,20.45,26500.0,13.9748,13.9816,13.9679,13.9816,26500.0
2013-01-10 10:00:00,20.45,20.45,20.41,20.45,28600.0,13.9816,13.9816,13.9543,13.9816,28600.0
2013-01-10 10:05:00,20.45,20.47,20.42,20.47,35600.0,13.9816,13.9953,13.9611,13.9953,35600.0
2013-01-10 10:10:00,20.46,20.46,20.42,20.44,35800.0,13.9884,13.9884,13.9611,13.9748,35800.0
2013-01-10 10:15:00,20.44,20.44,20.42,20.42,13600.0,13.9748,13.9748,13.9611,13.9611,13600.0
2013-01-10 10:20:00,20.42,20.43,20.42,20.42,37100.0,13.9611,13.9679,13.9611,13.9611,37100.0
2013-01-10 10:25:00,20.43,20.43,20.41,20.41,67900.0,13.9679,13.9679,13.9543,13.9543,67900.0
2013-01-10 10:30:00,20.41,20.41,20.36,20.38,62200.0,13.9543,13.9543,13.9201,13.9337,62200.0
2013-01-10 10:35:00,20.38,20.38,20.34,20.36,50100.0,13.9337,13.9337,13.9064,13.9201,50100.0
2013-01-10 10:40:00,20.36,20.38,20.35,20.38,22700.0,13.9201,13.9337,13.9132,13.9337,22700.0
2013-01-10 10:45:00,20.38,20.38,20.36,20.36,31000.0,13.9337,13.9337,13.9201,13.9201,31000.0
2013-01-10 10:50:00,20.36,20.4,20.35,20.4,39200.0,13.9201,13.9474,13.9132,13.9474,39200.0
2013-01-10 10:55:00,20.4,20.4,20.36,20.36,51400.0,13.9474,13.9474,13.9201,13.9201,51400.0
2013-01-10 11:00:00,20.36,20.4,20.35,20.4,44200.0,13.9201,13.9474,13.9132,13.9474,44200.0
2013-01-10 11:05:00,20.4,20.4,20.39,20.39,17000.0,13.9474,13.9474,13.9406,13.9406,17000.0
2013-01-10 11:10:00,20.39,20.39,20.31,20.31,30100.0,13.9406,13.9406,13.8859,13.8859,30100.0
2013-01-10 11:15:00,20.31,20.33,20.29,20.33,38600.0,13.8859,13.8996,13.8722,13.8996,38600.0
2013-01-10 11:20:00,20.33,20.35,20.33,20.33,18500.0,13.8996,13.9132,13.8996,13.8996,18500.0
2013-01-10 11:25:00,20.33,20.33,20.32,20.32,1000.0,13.8996,13.8996,13.8927,13.8927,1000.0
2013-01-10 11:30:00,20.33,20.33,20.32,20.32,3600.0,13.8996,13.8996,13.8927,13.8927,3600.0
2013-01-10 11:35:00,20.32,20.35,20.32,20.35,34800.0,13.8927,13.9132,13.8927,13.9132,34800.0
2013-01-10 11:40:00,20.35,20.36,20.35,20.36,3000.0,13.9132,13.9201,13.9132,13.9201,3000.0
2013-01-10 11:45:00,20.36,20.36,20.34,20.35,9700.0,13.9201,13.9201,13.9064,13.9132,9700.0
2013-01-10 11:50:00,20.35,20.35,20.32,20.33,11100.0,13.9132,13.9132,13.8927,13.8996,11100.0
2013-01-10 11:55:00,20.33,20.33,20.32,20.33,13800.0,13.8996,13.8996,13.8927,13.8996,13800.0
2013-01-10 12:00:00,20.32,20.32,20.3,20.3,14100.0,13.8927,13.8927,13.879,13.879,14100.0
2013-01-10 12:05:00,20.3,20.3,20.3,20.3,15700.0,13.879,13.879,13.879,13.879,15700.0
2013-01-10 12:10:00,20.31,20.33,20.31,20.33,42000.0,13.8859,13.8996,13.8859,13.8996,42000.0
2013-01-10 12:15:00,20.33,20.33,20.33,20.33,11800.0,13.8996,13.8996,13.8996,13.8996,11800.0
2013-01-10 12:20:00,20.34,20.35,20.34,20.35,9900.0,13.9064,13.9132,13.9064,13.9132,9900.0
2013-01-10 12:25:00,20.35,20.35,20.34,20.34,3800.0,13.9132,13.9132,13.9064,13.9064,3800.0
2013-01-10 12:30:00,20.35,20.36,20.34,20.35,30100.0,13.9132,13.9201,13.9064,13.9132,30100.0
2013-01-10 12:35:00,20.35,20.35,20.35,20.35,13800.0,13.9132,13.9132,13.9132,13.9132,13800.0
2013-01-10 12:40:00,20.36,20.37,20.36,20.37,28400.0,13.9201,13.9269,13.9201,13.9269,28400.0
2013-01-10 12:45:00,20.37,20.4,20.37,20.4,35900.0,13.9269,13.9474,13.9269,13.9474,35900.0
2013-01-10 12:50:00,20.41,20.41,20.39,20.4,32100.0,13.9543,13.9543,13.9406,13.9474,32100.0
2013-01-10 12:55:00,20.41,20.43,20.41,20.43,36100.0,13.9543,13.9679,13.9543,13.9679,36100.0
2013-01-10 13:00:00,20.43,20.43,20.38,20.38,15800.0,13.9679,13.9679,13.9337,13.9337,15800.0
2013-01-10 13:05:00,20.39,20.4,20.35,20.35,15300.0,13.9406,13.9474,13.9132,13.9132,15300.0
2013-01-10 13:10:00,20.35,20.38,20.35,20.36,18500.0,13.9132,13.9337,13.9132,13.9201,18500.0
2013-01-10 13:15:00,20.36,20.39,20.36,20.39,25900.0,13.9201,13.9406,13.9201,13.9406,25900.0
2013-01-10 13:20:00,20.39,20.4,20.37,20.37,107400.0,13.9406,13.9474,13.9269,13.9269,107400.0
2013-01-10 13:25:00,20.38,20.38,20.37,20.37,14400.0,13.9337,13.9337,13.9269,13.9269,14400.0
2013-01-10 13:30:00,20.37,20.37,20.36,20.36,29100.0,13.9269,13.9269,13.9201,13.9201,29100.0
2013-01-10 13:35:00,20.36,20.36,20.36,20.36,2300.0,13.9201,13.9201,13.9201,13.9201,2300.0
2013-01-10 13:40:00,20.37,20.4,20.37,20.4,11200.0,13.9269,13.9474,13.9269,13.9474,11200.0
2013-01-10 13:45:00,20.4,20.42,20.4,20.42,13700.0,13.9474,13.9611,13.9474,13.9611,13700.0
2013-01-10 13:50:00,20.41,20.41,20.39,20.39,9200.0,13.9543,13.9543,13.9406,13.9406,9200.0
2013-01-10 13:55:00,20.39,20.43,20.39,20.42,24800.0,13.9406,13.9679,13.9406,13.9611,24800.0
2013-01-10 14:00:00,20.41,20.41,20.41,20.41,3800.0,13.9543,13.9543,13.9543,13.9543,3800.0
2013-01-10 14:05:00,20.41,20.43,20.41,20.42,17300.0,13.9543,13.9679,13.9543,13.9611,17300.0
2013-01-10 14:10:00,20.42,20.42,20.39,20.39,15100.0,13.9611,13.9611,13.9406,13.9406,15100.0
2013-01-10 14:15:00,20.4,20.42,20.4,20.42,12800.0,13.9474,13.9611,13.9474,13.9611,12800.0
2013-01-10 14:20:00,20.42,20.42,20.4,20.4,11400.0,13.9611,13.9611,13.9474,13.9474,11400.0
2013-01-10 14:25:00,20.4,20.41,20.4,20.41,7500.0,13.9474,13.9543,13.9474,13.9543,7500.0
2013-01-10 14:30:00,20.41,20.42,20.41,20.42,24000.0,13.9543,13.9611,13.9543,13.9611,24000.0
2013-01-10 14:35:00,20.41,20.42,20.41,20.42,2700.0,13.9543,13.9611,13.9543,13.9611,2700.0
2013-01-10 14:40:00,20.42,20.43,20.42,20.43,7600.0,13.9611,13.9679,13.9611,13.9679,7600.0
2013-01-10 14:45:00,20.44,20.45,20.44,20.44,6000.0,13.9748,13.9816,13.9748,13.9748,6000.0
2013-01-10 14:50:00,20.44,20.48,20.44,20.48,22100.0,13.9748,14.0021,13.9748,14.0021,22100.0
2013-01-10 14:55:00,20.48,20.49,20.46,20.46,20500.0,14.0021,14.009,13.9884,13.9884,20500.0
2013-01-10 15:00:00,20.47,20.47,20.45,20.45,27400.0,13.9953,13.9953,13.9816,13.9816,27400.0
2013-01-10 15:05:00,20.45,20.46,20.44,20.45,47000.0,13.9816,13.9884,13.9748,13.9816,47000.0
2013-01-10 15:10:00,20.45,20.47,20.45,20.47,21800.0,13.9816,13.9953,13.9816,13.9953,21800.0
2013-01-10 15:15:00,20.47,20.48,20.45,20.47,53500.0,13.9953,14.0021,13.9816,13.9953,53500.0
2013-01-10 15:20:00,20.48,20.49,20.47,20.47,51400.0,14.0021,14.009,13.9953,13.9953,51400.0
2013-01-10 15:25:00,20.46,20.46,20.45,20.45,8600.0,13.9884,13.9884,13.9816,13.9816,8600.0
2013-01-10 15:30:00,20.45,20.47,20.45,20.45,26800.0,13.9816,13.9953,13.9816,13.9816,26800.0
2013-01-10 15:35:00,20.45,20.45,20.45,20.45,2900.0,13.9816,13.9816,13.9816,13.9816,2900.0
2013-01-10 15:40:00,20.45,20.47,20.45,20.47,28300.0,13.9816,13.9953,13.9816,13.9953,28300.0
2013-01-10 15:45:00,20.47,20.48,20.47,20.48,24200.0,13.9953,14.0021,13.9953,14.0021,24200.0
2013-01-10 15:50:00,20.48,20.48,20.45,20.45,47700.0,14.0021,14.0021,13.9816,13.9816,47700.0
2013-01-10 15:55:00,20.45,20.45,20.42,20.44,255400.0,13.9816,13.9816,13.9611,13.9748,255400.0
2013-01-11 09:30:00,20.39,20.4,20.33,20.36,48900.0,13.9406,13.9474,13.8996,13.9201,48900.0
2013-01-11 09:35:00,20.36,20.42,20.36,20.38,62500.0,13.9201,13.9611,13.9201,13.9337,62500.0
2013-01-11 09:40:00,20.39,20.46,20.38,20.46,41400.0,13.9406,13.9884,13.9337,13.9884,41400.0
2013-01-11 09:45:00,20.46,20.46,20.4,20.44,50400.0,13.9884,13.9884,13.9474,13.9748,50400.0
2013-01-11 09:50:00,20.44,20.45,20.42,20.44,36400.0,13.9748,13.9816,13.9611,13.9748,36400.0
2013-01-11 09:55:00,20.43,20.43,20.39,20.4,41600.0,13.9679,13.9679,13.9406,13.9474,41600.0
2013-01-11 10:00:00,20.39,20.42,20.37,20.4,32800.0,13.9406,13.9611,13.9269,13.9474,32800.0
2013-01-11 10:05:00,20.4,20.42,20.38,20.39,53700.0,13.9474,13.9611,13.9337,13.9406,53700.0
2013-01-11 10:10:00,20.38,20.38,20.36,20.37,10000.0,13.9337,13.9337,13.9201,13.9269,10000.0
2013-01-11 10:15:00,20.37,20.37,20.34,20.34,19900.0,13.9269,13.9269,13.9064,13.9064,19900.0
2013-01-11 10:20:00,20.34,20.38,20.34,20.38,16400.0,13.9064,13.9337,13.9064,13.9337,16400.0
2013-01-11 10:25:00,20.38,20.39,20.38,20.39,26600.0,13.9337,13.9406,13.9337,13.9406,26600.0
2013-01-11 10:30:00,20.39,20.41,20.38,20.4,29900.0,13.9406,13.9543,13.9337,13.9474,29900.0
2013-01-11 10:35:00,20.4,20.4,20.38,20.38,28200.0,13.9474,13.9474,13.9337,13.9337,28200.0
2013-01-11 10:40:00,20.39,20.39,20.37,20.37,7200.0,13.9406,13.9406,13.9269,13.9269,7200.0
2013-01-11 10:45:00,20.37,20.39,20.37,20.39,12200.0,13.9269,13.9406,13.9269,13.9406,12200.0
2013-01-11 10:50:00,20.4,20.4,20.36,20.36,18400.0,13.9474,13.9474,13.9201,13.9201,18400.0
2013-01-11 10:55:00,20.35,20.4,20.35,20.4,27500.0,13.9132,13.9474,13.9132,13.9474,27500.0
2013-01-11 11:00:00,20.39,20.41,20.39,20.41,12800.0,13.9406,13.9543,13.9406,13.9543,12800.0
2013-01-11 11:05:00,20.41,20.42,20.41,20.41,21900.0,13.9543,13.9611,13.9543,13.9543,21900.0
2013-01-11 11:10:00,20.41,20.41,20.41,20.41,300.0,13.9543,13.9543,13.9543,13.9543,300.0
2013-01-11 11:15:00,20.4,20.41,20.39,20.4,38500.0,13.9474,13.9543,13.9406,13.9474,38500.0
2013-01-11 11:20:00,20.41,20.41,20.39,20.39,6200.0,13.9543,13.9543,13.9406,13.9406,6200.0
2013-01-11 11:25:00,20.39,20.42,20.39,20.4,87800.0,13.9406,13.9611,13.9406,13.9474,87800.0
2013-01-11 11:30:00,20.39,20.41,20.38,20.4,98100.0,13.9406,13.9543,13.9337,13.9474,98100.0
2013-01-11 11:35:00,20.4,20.41,20.4,20.4,8300.0,13.9474,13.9543,13.9474,13.9474,8300.0
2013-01-11 11:40:00,20.4,20.41,20.4,20.41,20400.0,13.9474,13.9543,13.9474,13.9543,20400.0
2013-01-11 11:45:00,20.41,20.42,20.4,20.42,24900.0,13.9543,13.9611,13.9474,13.9611,24900.0
2013-01-11 11:50:00,20.42,20.44,20.42,20.43,15600.0,13.9611,13.9748,13.9611,13.9679,15600.0
2013-01-11 11:55:00,20.43,20.44,20.42,20.42,22300.0,13.9679,13.9748,13.9611,13.9611,22300.0
2013-01-11 12:00:00,20.43,20.44,20.43,20.44,9700.0,13.9679,13.9748,13.9679,13.9748,9700.0
2013-01-11 12:05:00,20.43,20.43,20.43,20.43,6300.0,13.9679,13.9679,13.9679,13.9679,6300.0
2013-01-11 12:10:00,20.43,20.43,20.4,20.4,4100.0,13.9679,13.9679,13.9474,13.9474,4100.0
2013-01-11 12:15:00,20.39,20.41,20.39,20.41,8000.0,13.9406,13.9543,13.9406,13.9543,8000.0
2013-01-11 12:20:00,20.41,20.42,20.41,20.42,16100.0,13.9543,13.9611,13.9543,13.9611,16100.0
2013-01-11 12:25:00,20.43,20.43,20.42,20.43,32800.0,13.9679,13.9679,13.9611,13.9679,32800.0
2013-01-11 12:30:00,20.42,20.43,20.42,20.43,29900.0,13.9611,13.9679,13.9611,13.9679,29900.0
2013-01-11 12:35:00,20.43,20.45,20.43,20.45,23600.0,13.9679,13.9816,13.9679,13.9816,23600.0
2013-01-11 12:40:00,20.45,20.47,20.45,20.47,21800.0,13.9816,13.9953,13.9816,13.9953,21800.0
2013-01-11 12:45:00,20.47,20.47,20.44,20.44,26600.0,13.9953,13.9953,13.9748,13.9748,26600.0
2013-01-11 12:50:00,20.44,20.45,20.43,20.44,62500.0,13.9748,13.9816,13.9679,13.9748,62500.0
2013-01-11 12:55:00,20.45,20.45,20.44,20.45,24700.0,13.9816,13.9816,13.9748,13.9816,24700.0
2013-01-11 13:00:00,20.44,20.45,20.44,20.45,13400.0,13.9748,13.9816,13.9748,13.9816,13400.0
2013-01-11 13:05:00,20.45,20.46,20.45,20.45,5300.0,13.9816,13.9884,13.9816,13.9816,5300.0
2013-01-11 13:10:00,20.45,20.47,20.45,20.45,32200.0,13.9816,13.9953,13.9816,13.9816,32200.0
2013-01-11 13:15:00,20.45,20.47,20.44,20.45,30300.0,13.9816,13.9953,13.9748,13.9816,30300.0
2013-01-11 13:20:00,20.45,20.45,20.43,20.43,14900.0,13.9816,13.9816,13.9679,13.9679,14900.0
2013-01-11 13:25:00,20.43,20.45,20.43,20.45,8300.0,13.9679,13.9816,13.9679,13.9816,8300.0
2013-01-11 13:30:00,20.44,20.48,20.44,20.47,27300.0,13.9748,14.0021,13.9748,13.9953,27300.0
2013-01-11 13:35:00,20.47,20.48,20.45,20.45,28200.0,13.9953,14.0021,13.9816,13.9816,28200.0
2013-01-11 13:40:00,20.45,20.45,20.44,20.44,32200.0,13.9816,13.9816,13.9748,13.9748,32200.0
2013-01-11 13:45:00,20.44,20.45,20.43,20.45,46600.0,13.9748,13.9816,13.9679,13.9816,46600.0
2013-01-11 13:50:00,20.45,20.47,20.45,20.47,19900.0,13.9816,13.9953,13.9816,13.9953,19900.0
2013-01-11 13:55:00,20.47,20.48,20.46,20.47,41300.0,13.9953,14.0021,13.9884,13.9953,41300.0
2013-01-11 14:00:00,20.47,20.47,20.45,20.45,10300.0,13.9953,13.9953,13.9816,13.9816,10300.0
2013-01-11 14:05:00,20.46,20.49,20.46,20.49,25900.0,13.9884,14.009,13.9884,14.009,25900.0
2013-01-11 14:10:00,20.49,20.5,20.49,20.49,23100.0,14.009,14.0158,14.009,14.009,23100.0
2013-01-11 14:15:00,20.49,20.5,20.49,20.49,39300.0,14.009,14.0158,14.009,14.009,39300.0
2013-01-11 14:20:00,20.49,20.49,20.49,20.49,3000.0,14.009,14.009,14.009,14.009,3000.0
2013-01-11 14:25:00,20.49,20.5,20.49,20.5,12500.0,14.009,14.0158,14.009,14.0158,12500.0
2013-01-11 14:30:00,20.5,20.5,20.5,20.5,56700.0,14.0158,14.0158,14.0158,14.0158,56700.0
2013-01-11 14:35:00,20.5,20.5,20.5,20.5,8600.0,14.0158,14.0158,14.0158,14.0158,8600.0
2013-01-11 14:40:00,20.5,20.5,20.47,20.47,22700.0,14.0158,14.0158,13.9953,13.9953,22700.0
2013-01-11 14:45:00,20.47,20.47,20.46,20.46,1200.0,13.9953,13.9953,13.9884,13.9884,1200.0
2013-01-11 14:50:00,20.47,20.47,20.47,20.47,11300.0,13.9953,13.9953,13.9953,13.9953,11300.0
2013-01-11 14:55:00,20.48,20.49,20.48,20.48,29400.0,14.0021,14.009,14.0021,14.0021,29400.0
2013-01-11 15:00:00,20.49,20.49,20.45,20.45,12200.0,14.009,14.009,13.9816,13.9816,12200.0
2013-01-11 15:05:00,20.45,20.45,20.44,20.44,9100.0,13.9816,13.9816,13.9748,13.9748,9100.0
2013-01-11 15:10:00,20.44,20.47,20.44,20.47,27900.0,13.9748,13.9953,13.9748,13.9953,27900.0
2013-01-11 15:15:00,20.47,20.48,20.47,20.48,4400.0,13.9953,14.0021,13.9953,14.0021,4400.0
2013-01-11 15:20:00,20.48,20.5,20.48,20.5,33400.0,14.0021,14.0158,14.0021,14.0158,33400.0
2013-01-11 15:25:00,20.5,20.5,20.49,20.49,29700.0,14.0158,14.0158,14.009,14.009,29700.0
2013-01-11 15:30:00,20.49,20.5,20.49,20.49,29000.0,14.009,14.0158,14.009,14.009,29000.0
2013-01-11 15:35:00,20.49,20.5,20.49,20.49,61700.0,14.009,14.0158,14.009,14.009,61700.0
2013-01-11 15:40:00,20.49,20.5,20.49,20.5,66300.0,14.009,14.0158,14.009,14.0158,66300.0
2013-01-11 15:45:00,20.5,20.51,20.5,20.5,42300.0,14.0158,14.0226,14.0158,14.0158,42300.0
2013-01-11 15:50:00,20.5,20.51,20.49,20.49,53500.0,14.0158,14.0226,14.009,14.009,53500.0
2013-01-11 15:55:00,20.49,20.49,20.47,20.47,55800.0,14.009,14.009,13.9953,13.9953,55800.0
2013-01-14 09:30:00,20.68,20.76,20.66,20.75,140000.0,14.1389,14.1935,14.1252,14.1867,140000.0
2013-01-14 09:35:00,20.75,20.79,20.75,20.77,116700.0,14.1867,14.2141,14.1867,14.2004,116700.0
2013-01-14 09:40:00,20.77,20.8,20.75,20.77,78500.0,14.2004,14.2209,14.1867,14.2004,78500.0
2013-01-14 09:45:00,20.77,20.8,20.76,20.79,132400.0,14.2004,14.2209,14.1935,14.2141,132400.0
2013-01-14 09:50:00,20.78,20.8,20.74,20.74,103200.0,14.2072,14.2209,14.1799,14.1799,103200.0
2013-01-14 09:55:00,20.75,20.82,20.75,20.81,147600.0,14.1867,14.2346,14.1867,14.2277,147600.0
2013-01-14 10:00:00,20.8,20.82,20.78,20.8,101700.0,14.2209,14.2346,14.2072,14.2209,101700.0
2013-01-14 10:05:00,20.79,20.81,20.77,20.8,67500.0,14.2141,14.2277,14.2004,14.2209,67500.0
2013-01-14 10:10:00,20.8,20.83,20.8,20.81,231000.0,14.2209,14.2414,14.2209,14.2277,231000.0
2013-01-14 10:15:00,20.81,20.83,20.81,20.83,33100.0,14.2277,14.2414,14.2277,14.2414,33100.0
2013-01-14 10:20:00,20.83,20.83,20.78,20.78,42500.0,14.2414,14.2414,14.2072,14.2072,42500.0
2013-01-14 10:25:00,20.78,20.78,20.76,20.77,44800.0,14.2072,14.2072,14.1935,14.2004,44800.0
2013-01-14 10:30:00,20.78,20.82,20.78,20.82,89500.0,14.2072,14.2346,14.2072,14.2346,89500.0
2013-01-14 10:35:00,20.82,20.82,20.81,20.82,49900.0,14.2346,14.2346,14.2277,14.2346,49900.0
2013-01-14 10:40:00,20.82,20.82,20.82,20.82,51300.0,14.2346,14.2346,14.2346,14.2346,51300.0
2013-01-14 10:45:00,20.82,20.82,20.81,20.82,3500.0,14.2346,14.2346,14.2277,14.2346,3500.0
2013-01-14 10:50:00,20.82,20.82,20.78,20.8,126800.0,14.2346,14.2346,14.2072,14.2209,126800.0
2013-01-14 10:55:00,20.81,20.81,20.75,20.78,71700.0,14.2277,14.2277,14.1867,14.2072,71700.0
2013-01-14 11:00:00,20.77,20.78,20.75,20.75,37100.0,14.2004,14.2072,14.1867,14.1867,37100.0
2013-01-14 11:05:00,20.75,20.77,20.75,20.76,56700.0,14.1867,14.2004,14.1867,14.1935,56700.0
2013-01-14 11:10:00,20.76,20.77,20.75,20.77,43800.0,14.1935,14.2004,14.1867,14.2004,43800.0
2013-01-14 11:15:00,20.77,20.79,20.77,20.77,29500.0,14.2004,14.2141,14.2004,14.2004,29500.0
2013-01-14 11:20:00,20.78,20.78,20.77,20.77,5400.0,14.2072,14.2072,14.2004,14.2004,5400.0
2013-01-14 11:25:00,20.78,20.8,20.77,20.78,70200.0,14.2072,14.2209,14.2004,14.2072,70200.0
2013-01-14 11:30:00,20.79,20.83,20.79,20.83,105000.0,14.2141,14.2414,14.2141,14.2414,105000.0
2013-01-14 11:35:00,20.82,20.82,20.81,20.81,30200.0,14.2346,14.2346,14.2277,14.2277,30200.0
2013-01-14 11:40:00,20.82,20.82,20.76,20.78,43700.0,14.2346,14.2346,14.1935,14.2072,43700.0
2013-01-14 11:45:00,20.78,20.81,20.78,20.81,28500.0,14.2072,14.2277,14.2072,14.2277,28500.0
2013-01-14 11:50:00,20.81,20.81,20.81,20.81,8900.0,14.2277,14.2277,14.2277,14.2277,8900.0
2013-01-14 11:55:00,20.81,20.81,20.8,20.81,37200.0,14.2277,14.2277,14.2209,14.2277,37200.0
2013-01-14 12:00:00,20.81,20.82,20.81,20.82,33000.0,14.2277,14.2346,14.2277,14.2346,33000.0
2013-01-14 12:05:00,20.82,20.82,20.82,20.82,31300.0,14.2346,14.2346,14.2346,14.2346,31300.0
2013-01-14 12:10:00,20.82,20.83,20.82,20.82,30900.0,14.2346,14.2414,14.2346,14.2346,30900.0
2013-01-14 12:15:00,20.82,20.83,20.81,20.81,11500.0,14.2346,14.2414,14.2277,14.2277,11500.0
2013-01-14 12:20:00,20.81,20.82,20.77,20.77,40000.0,14.2277,14.2346,14.2004,14.2004,40000.0
2013-01-14 12:25:00,20.77,20.77,20.77,20.77,11100.0,14.2004,14.2004,14.2004,14.2004,11100.0
2013-01-14 12:30:00,20.78,20.78,20.77,20.78,26600.0,14.2072,14.2072,14.2004,14.2072,26600.0
2013-01-14 12:35:00,20.79,20.8,20.78,20.78,12000.0,14.2141,14.2209,14.2072,14.2072,12000.0
2013-01-14 12:40:00,20.78,20.78,20.78,20.78,800.0,14.2072,14.2072,14.2072,14.2072,800.0
2013-01-14 12:45:00,20.79,20.81,20.79,20.81,23100.0,14.2141,14.2277,14.2141,14.2277,23100.0
2013-01-14 12:50:00,20.81,20.82,20.8,20.82,11300.0,14.2277,14.2346,14.2209,14.2346,11300.0
2013-01-14 12:55:00,20.83,20.83,20.82,20.83,19900.0,14.2414,14.2414,14.2346,14.2414,19900.0
2013-01-14 13:00:00,20.83,20.84,20.81,20.81,29200.0,14.2414,14.2482,14.2277,14.2277,29200.0
2013-01-14 13:05:00,20.81,20.82,20.81,20.82,11400.0,14.2277,14.2346,14.2277,14.2346,11400.0
2013-01-14 13:10:00,20.82,20.82,20.82,20.82,6300.0,14.2346,14.2346,14.2346,14.2346,6300.0
2013-01-14 13:15:00,20.82,20.84,20.82,20.84,22800.0,14.2346,14.2482,14.2346,14.2482,22800.0
2013-01-14 13:20:00,20.85,20.85,20.83,20.83,135200.0,14.2551,14.2551,14.2414,14.2414,135200.0
2013-01-14 13:25:00,20.82,20.83,20.8,20.81,45700.0,14.2346,14.2414,14.2209,14.2277,45700.0
2013-01-14 13:30:00,20.81,20.81,20.8,20.81,4400.0,14.2277,14.2277,14.2209,14.2277,4400.0
2013-01-14 13:35:00,20.81,20.81,20.78,20.8,54800.0,14.2277,14.2277,14.2072,14.2209,54800.0
2013-01-14 13:40:00,20.8,20.8,20.77,20.77,8800.0,14.2209,14.2209,14.2004,14.2004,8800.0
2013-01-14 13:45:00,20.77,20.81,20.77,20.77,49000.0,14.2004,14.2277,14.2004,14.2004,49000.0
2013-01-14 13:50:00,20.77,20.77,20.77,20.77,4500.0,14.2004,14.2004,14.2004,14.2004,4500.0
2013-01-14 13:55:00,20.77,20.78,20.75,20.76,68300.0,14.2004,14.2072,14.1867,14.1935,68300.0
2013-01-14 14:00:00,20.76,20.8,20.75,20.8,136300.0,14.1935,14.2209,14.1867,14.2209,136300.0
2013-01-14 14:05:00,20.8,20.81,20.76,20.79,69800.0,14.2209,14.2277,14.1935,14.2141,69800.0
2013-01-14 14:10:00,20.79,20.81,20.79,20.8,21500.0,14.2141,14.2277,14.2141,14.2209,21500.0
2013-01-14 14:15:00,20.8,20.84,20.8,20.84,47200.0,14.2209,14.2482,14.2209,14.2482,47200.0
2013-01-14 14:20:00,20.83,20.86,20.83,20.86,86000.0,14.2414,14.2619,14.2414,14.2619,86000.0
2013-01-14 14:25:00,20.86,20.88,20.86,20.88,40100.0,14.2619,14.2756,14.2619,14.2756,40100.0
2013-01-14 14:30:00,20.88,20.9,20.86,20.9,169000.0,14.2756,14.2893,14.2619,14.2893,169000.0
2013-01-14 14:35:00,20.9,20.9,20.88,20.88,77600.0,14.2893,14.2893,14.2756,14.2756,77600.0
2013-01-14 14:40:00,20.89,20.89,20.87,20.88,16400.0,14.2824,14.2824,14.2688,14.2756,16400.0
2013-01-14 14:45:00,20.88,20.89,20.88,20.89,33100.0,14.2756,14.2824,14.2756,14.2824,33100.0
2013-01-14 14:50:00,20.89,20.93,20.89,20.92,84500.0,14.2824,14.3098,14.2824,14.3029,84500.0
2013-01-14 14:55:00,20.92,20.93,20.92,20.92,38500.0,14.3029,14.3098,14.3029,14.3029,38500.0
2013-01-14 15:00:00,20.92,20.94,20.92,20.94,93700.0,14.3029,14.3166,14.3029,14.3166,93700.0
2013-01-14 15:05:00,20.94,20.97,20.94,20.96,124700.0,14.3166,14.3371,14.3166,14.3303,124700.0
2013-01-14 15:10:00,20.95,20.97,20.93,20.96,109700.0,14.3235,14.3371,14.3098,14.3303,109700.0
2013-01-14 15:15:00,20.96,20.97,20.95,20.97,14700.0,14.3303,14.3371,14.3235,14.3371,14700.0
2013-01-14 15:20:00,20.97,20.97,20.96,20.97,57000.0,14.3371,14.3371,14.3303,14.3371,57000.0
2013-01-14 15:25:00,20.97,20.97,20.95,20.97,54700.0,14.3371,14.3371,14.3235,14.3371,54700.0
2013-01-14 15:30:00,20.97,20.97,20.96,20.97,17200.0,14.3371,14.3371,14.3303,14.3371,17200.0
2013-01-14 15:35:00,20.97,20.97,20.95,20.97,51300.0,14.3371,14.3371,14.3235,14.3371,51300.0
2013-01-14 15:40:00,20.97,20.98,20.97,20.98,101900.0,14.3371,14.344,14.3371,14.344,101900.0
2013-01-14 15:45:00,20.98,20.99,20.97,20.97,167200.0,14.344,14.3508,14.3371,14.3371,167200.0
2013-01-14 15:50:00,20.97,20.97,20.91,20.92,173300.0,14.3371,14.3371,14.2961,14.3029,173300.0
2013-01-14 15:55:00,20.92,20.99,20.91,20.98,188700.0,14.3029,14.3508,14.2961,14.344,188700.0
2013-01-15 09:30:00,20.93,20.95,20.87,20.87,98400.0,14.3098,14.3235,14.2688,14.2688,98400.0
2013-01-15 09:35:00,20.86,20.92,20.86,20.89,52100.0,14.2619,14.3029,14.2619,14.2824,52100.0
2013-01-15 09:40:00,20.9,20.91,20.82,20.83,70100.0,14.2893,14.2961,14.2346,14.2414,70100.0
2013-01-15 09:45:00,20.83,20.86,20.82,20.85,40100.0,14.2414,14.2619,14.2346,14.2551,40100.0
2013-01-15 09:50:00,20.86,20.9,20.82,20.83,64400.0,14.2619,14.2893,14.2346,14.2414,64400.0
2013-01-15 09:55:00,20.84,20.89,20.84,20.86,22700.0,14.2482,14.2824,14.2482,14.2619,22700.0
2013-01-15 10:00:00,20.86,20.88,20.81,20.85,57100.0,14.2619,14.2756,14.2277,14.2551,57100.0
2013-01-15 10:05:00,20.85,20.87,20.83,20.87,39600.0,14.2551,14.2688,14.2414,14.2688,39600.0
2013-01-15 10:10:00,20.86,20.86,20.83,20.83,42100.0,14.2619,14.2619,14.2414,14.2414,42100.0
2013-01-15 10:15:00,20.84,20.84,20.81,20.82,38600.0,14.2482,14.2482,14.2277,14.2346,38600.0
2013-01-15 10:20:00,20.82,20.83,20.81,20.81,19700.0,14.2346,14.2414,14.2277,14.2277,19700.0
2013-01-15 10:25:00,20.8,20.81,20.78,20.8,33300.0,14.2209,14.2277,14.2072,14.2209,33300.0
2013-01-15 10:30:00,20.8,20.84,20.8,20.83,60700.0,14.2209,14.2482,14.2209,14.2414,60700.0
2013-01-15 10:35:00,20.84,20.84,20.81,20.82,26200.0,14.2482,14.2482,14.2277,14.2346,26200.0
2013-01-15 10:40:00,20.82,20.84,20.82,20.84,20900.0,14.2346,14.2482,14.2346,14.2482,20900.0
2013-01-15 10:45:00,20.85,20.86,20.84,20.85,13100.0,14.2551,14.2619,14.2482,14.2551,13100.0
2013-01-15 10:50:00,20.86,20.89,20.86,20.89,9700.0,14.2619,14.2824,14.2619,14.2824,9700.0
2013-01-15 10:55:00,20.89,20.89,20.88,20.89,10300.0,14.2824,14.2824,14.2756,14.2824,10300.0
2013-01-15 11:00:00,20.89,20.9,20.87,20.87,35400.0,14.2824,14.2893,14.2688,14.2688,35400.0
2013-01-15 11:05:00,20.86,20.86,20.82,20.82,32000.0,14.2619,14.2619,14.2346,14.2346,32000.0
2013-01-15 11:10:00,20.82,20.83,20.82,20.83,41400.0,14.2346,14.2414,14.2346,14.2414,41400.0
2013-01-15 11:15:00,20.83,20.84,20.83,20.83,11500.0,14.2414,14.2482,14.2414,14.2414,11500.0
2013-01-15 11:20:00,20.83,20.85,20.83,20.85,21800.0,14.2414,14.2551,14.2414,14.2551,21800.0
2013-01-15 11:25:00,20.86,20.86,20.85,20.86,17500.0,14.2619,14.2619,14.2551,14.2619,17500.0
2013-01-15 11:30:00,20.86,20.88,20.84,20.85,55900.0,14.2619,14.2756,14.2482,14.2551,55900.0
2013-01-15 11:35:00,20.85,20.85,20.84,20.84,28700.0,14.2551,14.2551,14.2482,14.2482,28700.0
2013-01-15 11:40:00,20.85,20.86,20.85,20.86,11100.0,14.2551,14.2619,14.2551,14.2619,11100.0
2013-01-15 11:45:00,20.86,20.9,20.86,20.89,37800.0,14.2619,14.2893,14.2619,14.2824,37800.0
2013-01-15 11:50:00,20.9,20.9,20.89,20.89,9500.0,14.2893,14.2893,14.2824,14.2824,9500.0
2013-01-15 11:55:00,20.89,20.89,20.87,20.87,7800.0,14.2824,14.2824,14.2688,14.2688,7800.0
2013-01-15 12:00:00,20.86,20.89,20.86,20.89,22300.0,14.2619,14.2824,14.2619,14.2824,22300.0
2013-01-15 12:05:00,20.89,20.89,20.87,20.87,23600.0,14.2824,14.2824,14.2688,14.2688,23600.0
2013-01-15 12:10:00,20.87,20.88,20.87,20.88,8500.0,14.2688,14.2756,14.2688,14.2756,8500.0
2013-01-15 12:15:00,20.89,20.91,20.89,20.91,22800.0,14.2824,14.2961,14.2824,14.2961,22800.0
2013-01-15 12:20:00,20.91,20.92,20.9,20.9,15900.0,14.2961,14.3029,14.2893,14.2893,15900.0
2013-01-15 12:25:00,20.9,20.9,20.88,20.88,16800.0,14.2893,14.2893,14.2756,14.2756,16800.0
2013-01-15 12:30:00,20.89,20.92,20.89,20.92,18000.0,14.2824,14.3029,14.2824,14.3029,18000.0
2013-01-15 12:35:00,20.92,20.92,20.91,20.91,14900.0,14.3029,14.3029,14.2961,14.2961,14900.0
2013-01-15 12:40:00,20.91,20.93,20.91,20.93,19000.0,14.2961,14.3098,14.2961,14.3098,19000.0
2013-01-15 12:45:00,20.92,20.92,20.9,20.9,29500.0,14.3029,14.3029,14.2893,14.2893,29500.0
2013-01-15 12:50:00,20.9,20.9,20.88,20.88,8500.0,14.2893,14.2893,14.2756,14.2756,8500.0
2013-01-15 12:55:00,20.88,20.91,20.88,20.88,21500.0,14.2756,14.2961,14.2756,14.2756,21500.0
2013-01-15 13:00:00,20.89,20.9,20.89,20.9,4000.0,14.2824,14.2893,14.2824,14.2893,4000.0
2013-01-15 13:05:00,20.89,20.91,20.88,20.91,18600.0,14.2824,14.2961,14.2756,14.2961,18600.0
2013-01-15 13:10:00,20.91,20.91,20.9,20.91,5600.0,14.2961,14.2961,14.2893,14.2961,5600.0
2013-01-15 13:15:00,20.91,20.92,20.9,20.9,15100.0,14.2961,14.3029,14.2893,14.2893,15100.0
2013-01-15 13:20:00,20.9,20.92,20.89,20.92,25100.0,14.2893,14.3029,14.2824,14.3029,25100.0
2013-01-15 13:25:00,20.92,20.92,20.91,20.92,25100.0,14.3029,14.3029,14.2961,14.3029,25100.0
2013-01-15 13:30:00,20.92,20.92,20.91,20.91,24500.0,14.3029,14.3029,14.2961,14.2961,24500.0
2013-01-15 13:35:00,20.92,20.93,20.92,20.93,12200.0,14.3029,14.3098,14.3029,14.3098,12200.0
2013-01-15 13:40:00,20.93,20.93,20.93,20.93,9000.0,14.3098,14.3098,14.3098,14.3098,9000.0
2013-01-15 13:45:00,20.93,20.93,20.91,20.91,27100.0,14.3098,14.3098,14.2961,14.2961,27100.0
2013-01-15 13:50:00,20.9,20.92,20.9,20.92,42000.0,14.2893,14.3029,14.2893,14.3029,42000.0
2013-01-15 13:55:00,20.92,20.92,20.9,20.92,17500.0,14.3029,14.3029,14.2893,14.3029,17500.0
2013-01-15 14:00:00,20.92,20.92,20.91,20.92,27400.0,14.3029,14.3029,14.2961,14.3029,27400.0
2013-01-15 14:05:00,20.92,20.92,20.92,20.92,15800.0,14.3029,14.3029,14.3029,14.3029,15800.0
2013-01-15 14:10:00,20.92,20.93,20.91,20.92,18400.0,14.3029,14.3098,14.2961,14.3029,18400.0
2013-01-15 14:15:00,20.92,20.93,20.92,20.92,24400.0,14.3029,14.3098,14.3029,14.3029,24400.0
2013-01-15 14:20:00,20.92,20.92,20.9,20.9,13300.0,14.3029,14.3029,14.2893,14.2893,13300.0
2013-01-15 14:25:00,20.89,20.91,20.89,20.91,26000.0,14.2824,14.2961,14.2824,14.2961,26000.0
2013-01-15 14:30:00,20.91,20.91,20.91,20.91,10000.0,14.2961,14.2961,14.2961,14.2961,10000.0
2013-01-15 14:35:00,20.91,20.92,20.91,20.92,12100.0,14.2961,14.3029,14.2961,14.3029,12100.0
2013-01-15 14:40:00,20.92,20.94,20.92,20.92,96300.0,14.3029,14.3166,14.3029,14.3029,96300.0
2013-01-15 14:45:00,20.92,20.94,20.92,20.92,74700.0,14.3029,14.3166,14.3029,14.3029,74700.0
2013-01-15 14:50:00,20.92,20.93,20.91,20.92,35000.0,14.3029,14.3098,14.2961,14.3029,35000.0
2013-01-15 14:55:00,20.92,20.94,20.92,20.94,20300.0,14.3029,14.3166,14.3029,14.3166,20300.0
2013-01-15 15:00:00,20.94,20.96,20.94,20.95,20600.0,14.3166,14.3303,14.3166,14.3235,20600.0
2013-01-15 15:05:00,20.95,20.97,20.94,20.95,19300.0,14.3235,14.3371,14.3166,14.3235,19300.0
2013-01-15 15:10:00,20.95,20.98,20.94,20.97,137000.0,14.3235,14.344,14.3166,14.3371,137000.0
2013-01-15 15:15:00,20.97,20.98,20.95,20.96,95500.0,14.3371,14.344,14.3235,14.3303,95500.0
2013-01-15 15:20:00,20.96,20.98,20.96,20.98,54900.0,14.3303,14.344,14.3303,14.344,54900.0
2013-01-15 15:25:00,20.98,20.98,20.98,20.98,1500.0,14.344,14.344,14.344,14.344,1500.0
2013-01-15 15:30:00,20.98,20.99,20.98,20.99,27200.0,14.344,14.3508,14.344,14.3508,27200.0
2013-01-15 15:35:00,20.99,20.99,20.96,20.98,82100.0,14.3508,14.3508,14.3303,14.344,82100.0
2013-01-15 15:40:00,20.98,20.99,20.97,20.99,27600.0,14.344,14.3508,14.3371,14.3508,27600.0
2013-01-15 15:45:00,20.99,20.99,20.97,20.98,26600.0,14.3508,14.3508,14.3371,14.344,26600.0
2013-01-15 15:50:00,20.98,20.99,20.97,20.98,27800.0,14.344,14.3508,14.3371,14.344,27800.0
2013-01-15 15:55:00,20.98,20.99,20.98,20.98,67600.0,14.344,14.3508,14.344,14.344,67600.0
2013-01-16 09:30:00,20.92,20.98,20.88,20.97,182800.0,14.3029,14.344,14.2756,14.3371,182800.0
2013-01-16 09:35:00,20.97,20.99,20.97,20.98,73400.0,14.3371,14.3508,14.3371,14.344,73400.0
2013-01-16 09:40:00,20.99,21.14,20.99,21.13,400900.0,14.3508,14.4534,14.3508,14.4465,400900.0
2013-01-16 09:45:00,21.13,21.13,21.08,21.11,70200.0,14.4465,14.4465,14.4123,14.4328,70200.0
2013-01-16 09:50:00,21.11,21.17,21.11,21.14,86600.0,14.4328,14.4739,14.4328,14.4534,86600.0
2013-01-16 09:55:00,21.14,21.18,21.14,21.17,66900.0,14.4534,14.4807,14.4534,14.4739,66900.0
2013-01-16 10:00:00,21.17,21.18,21.15,21.17,129100.0,14.4739,14.4807,14.4602,14.4739,129100.0
2013-01-16 10:05:00,21.17,21.17,21.13,21.14,32600.0,14.4739,14.4739,14.4465,14.4534,32600.0
2013-01-16 10:10:00,21.13,21.15,21.13,21.14,44300.0,14.4465,14.4602,14.4465,14.4534,44300.0
2013-01-16 10:15:00,21.13,21.13,21.08,21.08,53700.0,14.4465,14.4465,14.4123,14.4123,53700.0
2013-01-16 10:20:00,21.07,21.1,21.07,21.1,37300.0,14.4055,14.426,14.4055,14.426,37300.0
2013-01-16 10:25:00,21.1,21.1,21.03,21.08,93900.0,14.426,14.426,14.3781,14.4123,93900.0
2013-01-16 10:30:00,21.08,21.08,21.02,21.02,48100.0,14.4123,14.4123,14.3713,14.3713,48100.0
2013-01-16 10:35:00,21.02,21.06,21.02,21.05,82500.0,14.3713,14.3987,14.3713,14.3918,82500.0
2013-01-16 10:40:00,21.05,21.06,21.05,21.06,7600.0,14.3918,14.3987,14.3918,14.3987,7600.0
2013-01-16 10:45:00,21.06,21.08,21.05,21.06,91600.0,14.3987,14.4123,14.3918,14.3987,91600.0
2013-01-16 10:50:00,21.06,21.07,21.06,21.07,45600.0,14.3987,14.4055,14.3987,14.4055,45600.0
2013-01-16 10:55:00,21.06,21.06,21.04,21.04,25000.0,14.3987,14.3987,14.385,14.385,25000.0
2013-01-16 11:00:00,21.03,21.06,21.03,21.06,21600.0,14.3781,14.3987,14.3781,14.3987,21600.0
2013-01-16 11:05:00,21.06,21.06,21.02,21.05,24600.0,14.3987,14.3987,14.3713,14.3918,24600.0
2013-01-16 11:10:00,21.06,21.06,21.05,21.05,53600.0,14.3987,14.3987,14.3918,14.3918,53600.0
2013-01-16 11:15:00,21.06,21.07,21.06,21.06,22400.0,14.3987,14.4055,14.3987,14.3987,22400.0
2013-01-16 11:20:00,21.05,21.1,21.05,21.1,80600.0,14.3918,14.426,14.3918,14.426,80600.0
2013-01-16 11:25:00,21.1,21.15,21.1,21.15,87300.0,14.426,14.4602,14.426,14.4602,87300.0
2013-01-16 11:30:00,21.14,21.15,21.11,21.11,60600.0,14.4534,14.4602,14.4328,14.4328,60600.0
2013-01-16 11:35:00,21.1,21.1,21.1,21.1,1500.0,14.426,14.426,14.426,14.426,1500.0
2013-01-16 11:40:00,21.1,21.11,21.09,21.11,64200.0,14.426,14.4328,14.4192,14.4328,64200.0
2013-01-16 11:45:00,21.11,21.11,21.09,21.1,36600.0,14.4328,14.4328,14.4192,14.426,36600.0
2013-01-16 11:50:00,21.11,21.11,21.09,21.09,35600.0,14.4328,14.4328,14.4192,14.4192,35600.0
2013-01-16 11:55:00,21.09,21.1,21.08,21.09,56600.0,14.4192,14.426,14.4123,14.4192,56600.0
2013-01-16 12:00:00,21.09,21.11,21.08,21.11,14900.0,14.4192,14.4328,14.4123,14.4328,14900.0
2013-01-16 12:05:00,21.1,21.1,21.08,21.09,20000.0,14.426,14.426,14.4123,14.4192,20000.0
2013-01-16 12:10:00,21.09,21.1,21.09,21.1,900.0,14.4192,14.426,14.4192,14.426,900.0
2013-01-16 12:15:00,21.09,21.1,21.09,21.09,15000.0,14.4192,14.426,14.4192,14.4192,15000.0
2013-01-16 12:20:00,21.08,21.1,21.08,21.1,27100.0,14.4123,14.426,14.4123,14.426,27100.0
2013-01-16 12:25:00,21.11,21.11,21.1,21.1,8500.0,14.4328,14.4328,14.426,14.426,8500.0
2013-01-16 12:30:00,21.1,21.1,21.08,21.09,95400.0,14.426,14.426,14.4123,14.4192,95400.0
2013-01-16 12:35:00,21.09,21.1,21.07,21.09,36700.0,14.4192,14.426,14.4055,14.4192,36700.0
2013-01-16 12:40:00,21.08,21.08,21.03,21.04,38600.0,14.4123,14.4123,14.3781,14.385,38600.0
2013-01-16 12:45:00,21.03,21.03,20.98,21.0,106200.0,14.3781,14.3781,14.344,14.3576,106200.0
2013-01-16 12:50:00,21.0,21.0,20.95,20.97,85400.0,14.3576,14.3576,14.3235,14.3371,85400.0
2013-01-16 12:55:00,20.98,20.98,20.97,20.97,39000.0,14.344,14.344,14.3371,14.3371,39000.0
2013-01-16 13:00:00,20.97,21.0,20.97,20.99,56200.0,14.3371,14.3576,14.3371,14.3508,56200.0
2013-01-16 13:05:00,20.99,20.99,20.94,20.95,59900.0,14.3508,14.3508,14.3166,14.3235,59900.0
2013-01-16 13:10:00,20.95,20.96,20.94,20.95,29700.0,14.3235,14.3303,14.3166,14.3235,29700.0
2013-01-16 13:15:00,20.96,20.97,20.96,20.97,14000.0,14.3303,14.3371,14.3303,14.3371,14000.0
2013-01-16 13:20:00,20.98,20.99,20.97,20.97,13900.0,14.344,14.3508,14.3371,14.3371,13900.0
2013-01-16 13:25:00,20.97,21.0,20.97,20.99,42200.0,14.3371,14.3576,14.3371,14.3508,42200.0
2013-01-16 13:30:00,20.99,21.03,20.99,21.03,42700.0,14.3508,14.3781,14.3508,14.3781,42700.0
2013-01-16 13:35:00,21.03,21.04,21.02,21.02,26000.0,14.3781,14.385,14.3713,14.3713,26000.0
2013-01-16 13:40:00,21.03,21.05,21.02,21.02,23800.0,14.3781,14.3918,14.3713,14.3713,23800.0
2013-01-16 13:45:00,21.02,21.04,21.02,21.04,19500.0,14.3713,14.385,14.3713,14.385,19500.0
2013-01-16 13:50:00,21.04,21.04,21.03,21.03,19000.0,14.385,14.385,14.3781,14.3781,19000.0
2013-01-16 13:55:00,21.03,21.04,21.03,21.03,7700.0,14.3781,14.385,14.3781,14.3781,7700.0
2013-01-16 14:00:00,21.04,21.04,21.02,21.03,10900.0,14.385,14.385,14.3713,14.3781,10900.0
2013-01-16 14:05:00,21.02,21.02,21.0,21.0,16400.0,14.3713,14.3713,14.3576,14.3576,16400.0
2013-01-16 14:10:00,21.0,21.03,21.0,21.03,16300.0,14.3576,14.3781,14.3576,14.3781,16300.0
2013-01-16 14:15:00,21.04,21.04,21.03,21.03,12300.0,14.385,14.385,14.3781,14.3781,12300.0
2013-01-16 14:20:00,21.03,21.04,21.03,21.04,22000.0,14.3781,14.385,14.3781,14.385,22000.0
2013-01-16 14:25:00,21.04,21.05,21.04,21.05,6600.0,14.385,14.3918,14.385,14.3918,6600.0
2013-01-16 14:30:00,21.05,21.08,21.05,21.08,19700.0,14.3918,14.4123,14.3918,14.4123,19700.0
2013-01-16 14:35:00,21.08,21.08,21.06,21.06,8100.0,14.4123,14.4123,14.3987,14.3987,8100.0
2013-01-16 14:40:00,21.06,21.06,21.04,21.04,18600.0,14.3987,14.3987,14.385,14.385,18600.0
2013-01-16 14:45:00,21.04,21.04,21.01,21.02,29000.0,14.385,14.385,14.3645,14.3713,29000.0
2013-01-16 14:50:00,21.02,21.02,21.01,21.01,13500.0,14.3713,14.3713,14.3645,14.3645,13500.0
2013-01-16 14:55:00,21.02,21.02,21.01,21.02,12000.0,14.3713,14.3713,14.3645,14.3713,12000.0
2013-01-16 15:00:00,21.02,21.05,21.02,21.05,26300.0,14.3713,14.3918,14.3713,14.3918,26300.0
2013-01-16 15:05:00,21.05,21.06,21.03,21.05,55400.0,14.3918,14.3987,14.3781,14.3918,55400.0
2013-01-16 15:10:00,21.06,21.06,21.05,21.05,10100.0,14.3987,14.3987,14.3918,14.3918,10100.0
2013-01-16 15:15:00,21.05,21.05,21.03,21.03,20600.0,14.3918,14.3918,14.3781,14.3781,20600.0
2013-01-16 15:20:00,21.03,21.03,21.0,21.03,51600.0,14.3781,14.3781,14.3576,14.3781,51600.0
2013-01-16 15:25:00,21.03,21.05,21.02,21.02,49100.0,14.3781,14.3918,14.3713,14.3713,49100.0
2013-01-16 15:30:00,21.01,21.02,21.0,21.02,30300.0,14.3645,14.3713,14.3576,14.3713,30300.0
2013-01-16 15:35:00,21.02,21.02,21.0,21.01,36500.0,14.3713,14.3713,14.3576,14.3645,36500.0
2013-01-16 15:40:00,21.02,21.05,21.02,21.05,56900.0,14.3713,14.3918,14.3713,14.3918,56900.0
2013-01-16 15:45:00,21.05,21.08,21.05,21.07,131400.0,14.3918,14.4123,14.3918,14.4055,131400.0
2013-01-16 15:50:00,21.07,21.07,21.04,21.04,17800.0,14.4055,14.4055,14.385,14.385,17800.0
2013-01-16 15:55:00,21.04,21.05,21.01,21.02,95000.0,14.385,14.3918,14.3645,14.3713,95000.0
2013-01-17 09:30:00,20.78,20.92,20.78,20.92,301400.0,14.2072,14.3029,14.2072,14.3029,301400.0
2013-01-17 09:35:00,20.92,20.94,20.85,20.85,111500.0,14.3029,14.3166,14.2551,14.2551,111500.0
2013-01-17 09:40:00,20.85,20.98,20.85,20.97,117500.0,14.2551,14.344,14.2551,14.3371,117500.0
2013-01-17 09:45:00,20.97,21.02,20.96,21.01,121200.0,14.3371,14.3713,14.3303,14.3645,121200.0
2013-01-17 09:50:00,21.01,21.03,21.0,21.0,41100.0,14.3645,14.3781,14.3576,14.3576,41100.0
2013-01-17 09:55:00,21.0,21.0,20.99,21.0,81200.0,14.3576,14.3576,14.3508,14.3576,81200.0
2013-01-17 10:00:00,21.0,21.01,20.97,21.0,76000.0,14.3576,14.3645,14.3371,14.3576,76000.0
2013-01-17 10:05:00,20.99,21.01,20.99,20.99,45600.0,14.3508,14.3645,14.3508,14.3508,45600.0
2013-01-17 10:10:00,20.99,21.01,20.98,20.99,50700.0,14.3508,14.3645,14.344,14.3508,50700.0
2013-01-17 10:15:00,20.99,21.02,20.99,21.02,96800.0,14.3508,14.3713,14.3508,14.3713,96800.0
2013-01-17 10:20:00,21.01,21.03,21.01,21.01,81900.0,14.3645,14.3781,14.3645,14.3645,81900.0
2013-01-17 10:25:00,21.01,21.02,20.96,20.96,94100.0,14.3645,14.3713,14.3303,14.3303,94100.0
2013-01-17 10:30:00,20.97,20.98,20.96,20.97,16000.0,14.3371,14.344,14.3303,14.3371,16000.0
2013-01-17 10:35:00,20.97,20.97,20.92,20.93,73600.0,14.3371,14.3371,14.3029,14.3098,73600.0
2013-01-17 10:40:00,20.93,20.94,20.91,20.92,20700.0,14.3098,14.3166,14.2961,14.3029,20700.0
2013-01-17 10:45:00,20.92,20.92,20.91,20.91,28600.0,14.3029,14.3029,14.2961,14.2961,28600.0
2013-01-17 10:50:00,20.92,20.92,20.89,20.89,47900.0,14.3029,14.3029,14.2824,14.2824,47900.0
2013-01-17 10:55:00,20.89,20.9,20.86,20.88,84800.0,14.2824,14.2893,14.2619,14.2756,84800.0
2013-01-17 11:00:00,20.88,20.89,20.87,20.88,89500.0,14.2756,14.2824,14.2688,14.2756,89500.0
2013-01-17 11:05:00,20.87,20.9,20.87,20.9,69000.0,14.2688,14.2893,14.2688,14.2893,69000.0
2013-01-17 11:10:00,20.91,20.93,20.91,20.92,58500.0,14.2961,14.3098,14.2961,14.3029,58500.0
2013-01-17 11:15:00,20.93,20.93,20.92,20.93,10500.0,14.3098,14.3098,14.3029,14.3098,10500.0
2013-01-17 11:20:00,20.94,20.94,20.91,20.91,46000.0,14.3166,14.3166,14.2961,14.2961,46000.0
2013-01-17 11:25:00,20.91,20.91,20.91,20.91,500.0,14.2961,14.2961,14.2961,14.2961,500.0
2013-01-17 11:30:00,20.92,20.92,20.9,20.9,101200.0,14.3029,14.3029,14.2893,14.2893,101200.0
2013-01-17 11:35:00,20.91,20.92,20.91,20.92,15100.0,14.2961,14.3029,14.2961,14.3029,15100.0
2013-01-17 11:40:00,20.92,20.92,20.92,20.92,11300.0,14.3029,14.3029,14.3029,14.3029,11300.0
2013-01-17 11:45:00,20.92,20.92,20.91,20.92,1200.0,14.3029,14.3029,14.2961,14.3029,1200.0
2013-01-17 11:50:00,20.92,20.93,20.89,20.89,28500.0,14.3029,14.3098,14.2824,14.2824,28500.0
2013-01-17 11:55:00,20.9,20.92,20.9,20.92,18300.0,14.2893,14.3029,14.2893,14.3029,18300.0
2013-01-17 12:00:00,20.92,20.92,20.92,20.92,31900.0,14.3029,14.3029,14.3029,14.3029,31900.0
2013-01-17 12:05:00,20.92,20.92,20.92,20.92,13300.0,14.3029,14.3029,14.3029,14.3029,13300.0
2013-01-17 12:10:00,20.92,20.92,20.91,20.92,33800.0,14.3029,14.3029,14.2961,14.3029,33800.0
2013-01-17 12:15:00,20.92,20.92,20.91,20.91,15900.0,14.3029,14.3029,14.2961,14.2961,15900.0
2013-01-17 12:20:00,20.91,20.92,20.91,20.91,58500.0,14.2961,14.3029,14.2961,14.2961,58500.0
2013-01-17 12:25:00,20.91,20.92,20.89,20.9,63000.0,14.2961,14.3029,14.2824,14.2893,63000.0
2013-01-17 12:30:00,20.9,20.92,20.9,20.92,31100.0,14.2893,14.3029,14.2893,14.3029,31100.0
2013-01-17 12:35:00,20.92,20.97,20.92,20.97,84300.0,14.3029,14.3371,14.3029,14.3371,84300.0
2013-01-17 12:40:00,20.97,20.99,20.96,20.98,34300.0,14.3371,14.3508,14.3303,14.344,34300.0
2013-01-17 12:45:00,20.98,20.98,20.94,20.94,18500.0,14.344,14.344,14.3166,14.3166,18500.0
2013-01-17 12:50:00,20.94,20.95,20.94,20.95,30200.0,14.3166,14.3235,14.3166,14.3235,30200.0
2013-01-17 12:55:00,20.94,20.94,20.93,20.93,4500.0,14.3166,14.3166,14.3098,14.3098,4500.0
2013-01-17 13:00:00,20.93,20.94,20.93,20.93,45100.0,14.3098,14.3166,14.3098,14.3098,45100.0
2013-01-17 13:05:00,20.93,20.93,20.9,20.9,31200.0,14.3098,14.3098,14.2893,14.2893,31200.0
2013-01-17 13:10:00,20.91,20.92,20.9,20.9,41800.0,14.2961,14.3029,14.2893,14.2893,41800.0
2013-01-17 13:15:00,20.9,20.91,20.9,20.91,24100.0,14.2893,14.2961,14.2893,14.2961,24100.0
2013-01-17 13:20:00,20.91,20.92,20.91,20.91,60100.0,14.2961,14.3029,14.2961,14.2961,60100.0
2013-01-17 13:25:00,20.91,20.92,20.91,20.91,19700.0,14.2961,14.3029,14.2961,14.2961,19700.0
2013-01-17 13:30:00,20.92,20.94,20.92,20.93,27900.0,14.3029,14.3166,14.3029,14.3098,27900.0
2013-01-17 13:35:00,20.94,20.95,20.93,20.95,12000.0,14.3166,14.3235,14.3098,14.3235,12000.0
2013-01-17 13:40:00,20.96,20.97,20.95,20.96,15500.0,14.3303,14.3371,14.3235,14.3303,15500.0
2013-01-17 13:45:00,20.95,20.96,20.95,20.95,2900.0,14.3235,14.3303,14.3235,14.3235,2900.0
2013-01-17 13:50:00,20.95,20.97,20.94,20.97,98600.0,14.3235,14.3371,14.3166,14.3371,98600.0
2013-01-17 13:55:00,20.97,20.99,20.97,20.99,70800.0,14.3371,14.3508,14.3371,14.3508,70800.0
2013-01-17 14:00:00,20.98,21.0,20.98,20.99,46300.0,14.344,14.3576,14.344,14.3508,46300.0
2013-01-17 14:05:00,20.99,21.0,20.99,20.99,73900.0,14.3508,14.3576,14.3508,14.3508,73900.0
2013-01-17 14:10:00,20.99,20.99,20.98,20.99,70200.0,14.3508,14.3508,14.344,14.3508,70200.0
2013-01-17 14:15:00,20.99,21.0,20.99,21.0,21500.0,14.3508,14.3576,14.3508,14.3576,21500.0
2013-01-17 14:20:00,21.0,21.01,21.0,21.0,44400.0,14.3576,14.3645,14.3576,14.3576,44400.0
2013-01-17 14:25:00,21.0,21.0,20.99,20.99,2800.0,14.3576,14.3576,14.3508,14.3508,2800.0
2013-01-17 14:30:00,21.0,21.0,20.97,20.97,40400.0,14.3576,14.3576,14.3371,14.3371,40400.0
2013-01-17 14:35:00,20.97,21.0,20.97,20.97,87400.0,14.3371,14.3576,14.3371,14.3371,87400.0
2013-01-17 14:40:00,20.98,20.99,20.95,20.97,52400.0,14.344,14.3508,14.3235,14.3371,52400.0
2013-01-17 14:45:00,20.97,20.98,20.97,20.98,8700.0,14.3371,14.344,14.3371,14.344,8700.0
2013-01-17 14:50:00,20.98,20.98,20.97,20.97,19900.0,14.344,14.344,14.3371,14.3371,19900.0
2013-01-17 14:55:00,20.98,20.99,20.98,20.99,7000.0,14.344,14.3508,14.344,14.3508,7000.0
2013-01-17 15:00:00,20.99,21.0,20.99,20.99,20900.0,14.3508,14.3576,14.3508,14.3508,20900.0
2013-01-17 15:05:00,20.99,20.99,20.98,20.98,44700.0,14.3508,14.3508,14.344,14.344,44700.0
2013-01-17 15:10:00,20.98,20.99,20.98,20.98,23700.0,14.344,14.3508,14.344,14.344,23700.0
2013-01-17 15:15:00,20.98,20.99,20.98,20.99,9300.0,14.344,14.3508,14.344,14.3508,9300.0
2013-01-17 15:20:00,20.99,20.99,20.98,20.99,28900.0,14.3508,14.3508,14.344,14.3508,28900.0
2013-01-17 15:25:00,20.99,20.99,20.97,20.99,43100.0,14.3508,14.3508,14.3371,14.3508,43100.0
2013-01-17 15:30:00,20.99,20.99,20.97,20.97,38900.0,14.3508,14.3508,14.3371,14.3371,38900.0
2013-01-17 15:35:00,20.97,20.98,20.96,20.98,33600.0,14.3371,14.344,14.3303,14.344,33600.0
2013-01-17 15:40:00,20.98,20.98,20.95,20.98,64000.0,14.344,14.344,14.3235,14.344,64000.0
2013-01-17 15:45:00,20.98,20.98,20.95,20.97,55700.0,14.344,14.344,14.3235,14.3371,55700.0
2013-01-17 15:50:00,20.97,20.98,20.96,20.97,53600.0,14.3371,14.344,14.3303,14.3371,53600.0
2013-01-17 15:55:00,20.96,20.97,20.94,20.94,159300.0,14.3303,14.3371,14.3166,14.3166,159300.0
2013-01-18 09:30:00,20.82,20.94,20.82,20.92,67200.0,14.2346,14.3166,14.2346,14.3029,67200.0
2013-01-18 09:35:00,20.92,20.94,20.89,20.93,55500.0,14.3029,14.3166,14.2824,14.3098,55500.0
2013-01-18 09:40:00,20.93,20.99,20.93,20.98,68800.0,14.3098,14.3508,14.3098,14.344,68800.0
2013-01-18 09:45:00,20.98,21.0,20.97,20.98,95500.0,14.344,14.3576,14.3371,14.344,95500.0
2013-01-18 09:50:00,20.97,21.0,20.95,20.95,27400.0,14.3371,14.3576,14.3235,14.3235,27400.0
2013-01-18 09:55:00,20.95,20.97,20.92,20.94,40000.0,14.3235,14.3371,14.3029,14.3166,40000.0
2013-01-18 10:00:00,20.94,20.94,20.92,20.93,50500.0,14.3166,14.3166,14.3029,14.3098,50500.0
2013-01-18 10:05:00,20.93,20.94,20.91,20.94,78000.0,14.3098,14.3166,14.2961,14.3166,78000.0
2013-01-18 10:10:00,20.93,20.97,20.93,20.96,81000.0,14.3098,14.3371,14.3098,14.3303,81000.0
2013-01-18 10:15:00,20.97,21.0,20.95,20.95,47100.0,14.3371,14.3576,14.3235,14.3235,47100.0
2013-01-18 10:20:00,20.94,20.94,20.91,20.93,31500.0,14.3166,14.3166,14.2961,14.3098,31500.0
2013-01-18 10:25:00,20.93,20.94,20.92,20.94,37300.0,14.3098,14.3166,14.3029,14.3166,37300.0
2013-01-18 10:30:00,20.94,20.96,20.93,20.96,26700.0,14.3166,14.3303,14.3098,14.3303,26700.0
2013-01-18 10:35:00,20.95,20.99,20.95,20.99,17800.0,14.3235,14.3508,14.3235,14.3508,17800.0
2013-01-18 10:40:00,20.99,20.99,20.97,20.97,13500.0,14.3508,14.3508,14.3371,14.3371,13500.0
2013-01-18 10:45:00,20.97,20.98,20.97,20.98,15000.0,14.3371,14.344,14.3371,14.344,15000.0
2013-01-18 10:50:00,20.98,20.98,20.95,20.96,21400.0,14.344,14.344,14.3235,14.3303,21400.0
2013-01-18 10:55:00,20.97,20.97,20.96,20.96,4700.0,14.3371,14.3371,14.3303,14.3303,4700.0
2013-01-18 11:00:00,20.96,20.97,20.94,20.95,92600.0,14.3303,14.3371,14.3166,14.3235,92600.0
2013-01-18 11:05:00,20.95,20.96,20.95,20.96,25600.0,14.3235,14.3303,14.3235,14.3303,25600.0
2013-01-18 11:10:00,20.95,20.95,20.93,20.93,7300.0,14.3235,14.3235,14.3098,14.3098,7300.0
2013-01-18 11:15:00,20.93,20.97,20.93,20.97,64900.0,14.3098,14.3371,14.3098,14.3371,64900.0
2013-01-18 11:20:00,20.96,20.98,20.95,20.97,104700.0,14.3303,14.344,14.3235,14.3371,104700.0
2013-01-18 11:25:00,20.97,20.99,20.94,20.99,249600.0,14.3371,14.3508,14.3166,14.3508,249600.0
2013-01-18 11:30:00,20.99,21.02,20.97,21.0,168800.0,14.3508,14.3713,14.3371,14.3576,168800.0
2013-01-18 11:35:00,20.99,20.99,20.98,20.99,35900.0,14.3508,14.3508,14.344,14.3508,35900.0
2013-01-18 11:40:00,20.99,21.01,20.99,21.0,106100.0,14.3508,14.3645,14.3508,14.3576,106100.0
2013-01-18 11:45:00,21.0,21.03,21.0,21.02,120300.0,14.3576,14.3781,14.3576,14.3713,120300.0
2013-01-18 11:50:00,21.02,21.02,21.0,21.02,25600.0,14.3713,14.3713,14.3576,14.3713,25600.0
2013-01-18 11:55:00,21.01,21.02,21.0,21.02,25000.0,14.3645,14.3713,14.3576,14.3713,25000.0
2013-01-18 12:00:00,21.02,21.02,20.99,21.0,65600.0,14.3713,14.3713,14.3508,14.3576,65600.0
2013-01-18 12:05:00,21.0,21.0,20.99,20.99,9600.0,14.3576,14.3576,14.3508,14.3508,9600.0
2013-01-18 12:10:00,21.0,21.0,21.0,21.0,900.0,14.3576,14.3576,14.3576,14.3576,900.0
2013-01-18 12:15:00,21.0,21.02,20.99,21.0,156500.0,14.3576,14.3713,14.3508,14.3576,156500.0
2013-01-18 12:20:00,21.0,21.0,20.99,20.99,59100.0,14.3576,14.3576,14.3508,14.3508,59100.0
2013-01-18 12:25:00,20.98,20.99,20.97,20.97,31400.0,14.344,14.3508,14.3371,14.3371,31400.0
2013-01-18 12:30:00,20.97,20.98,20.95,20.96,82200.0,14.3371,14.344,14.3235,14.3303,82200.0
2013-01-18 12:35:00,20.97,20.98,20.97,20.97,35000.0,14.3371,14.344,14.3371,14.3371,35000.0
2013-01-18 12:40:00,20.96,20.97,20.96,20.96,20000.0,14.3303,14.3371,14.3303,14.3303,20000.0
2013-01-18 12:45:00,20.97,20.97,20.97,20.97,5500.0,14.3371,14.3371,14.3371,14.3371,5500.0
2013-01-18 12:50:00,20.98,21.0,20.98,21.0,7900.0,14.344,14.3576,14.344,14.3576,7900.0
2013-01-18 12:55:00,20.99,20.99,20.99,20.99,15200.0,14.3508,14.3508,14.3508,14.3508,15200.0
2013-01-18 13:00:00,20.99,20.99,20.99,20.99,16200.0,14.3508,14.3508,14.3508,14.3508,16200.0
2013-01-18 13:05:00,21.0,21.0,20.98,20.98,29300.0,14.3576,14.3576,14.344,14.344,29300.0
2013-01-18 13:10:00,20.99,21.0,20.95,20.96,51300.0,14.3508,14.3576,14.3235,14.3303,51300.0
2013-01-18 13:15:00,20.96,20.97,20.95,20.97,49000.0,14.3303,14.3371,14.3235,14.3371,49000.0
2013-01-18 13:20:00,20.96,20.96,20.92,20.95,45000.0,14.3303,14.3303,14.3029,14.3235,45000.0
2013-01-18 13:25:00,20.95,20.96,20.95,20.95,48200.0,14.3235,14.3303,14.3235,14.3235,48200.0
2013-01-18 13:30:00,20.94,20.96,20.94,20.96,24600.0,14.3166,14.3303,14.3166,14.3303,24600.0
2013-01-18 13:35:00,20.96,20.99,20.96,20.98,84800.0,14.3303,14.3508,14.3303,14.344,84800.0
2013-01-18 13:40:00,20.98,20.98,20.98,20.98,3300.0,14.344,14.344,14.344,14.344,3300.0
2013-01-18 13:45:00,20.98,20.99,20.97,20.97,37100.0,14.344,14.3508,14.3371,14.3371,37100.0
2013-01-18 13:50:00,20.98,20.98,20.97,20.97,1800.0,14.344,14.344,14.3371,14.3371,1800.0
2013-01-18 13:55:00,20.97,20.98,20.96,20.96,30100.0,14.3371,14.344,14.3303,14.3303,30100.0
2013-01-18 14:00:00,20.97,20.98,20.97,20.98,28900.0,14.3371,14.344,14.3371,14.344,28900.0
2013-01-18 14:05:00,20.98,20.98,20.97,20.97,32000.0,14.344,14.344,14.3371,14.3371,32000.0
2013-01-18 14:10:00,20.97,20.98,20.96,20.97,16600.0,14.3371,14.344,14.3303,14.3371,16600.0
2013-01-18 14:15:00,20.96,20.97,20.96,20.97,9100.0,14.3303,14.3371,14.3303,14.3371,9100.0
2013-01-18 14:20:00,20.97,20.97,20.96,20.96,15300.0,14.3371,14.3371,14.3303,14.3303,15300.0
2013-01-18 14:25:00,20.96,20.97,20.96,20.97,17100.0,14.3303,14.3371,14.3303,14.3371,17100.0
2013-01-18 14:30:00,20.97,20.97,20.95,20.95,5300.0,14.3371,14.3371,14.3235,14.3235,5300.0
2013-01-18 14:35:00,20.96,20.96,20.96,20.96,17900.0,14.3303,14.3303,14.3303,14.3303,17900.0
2013-01-18 14:40:00,20.97,20.98,20.97,20.97,21800.0,14.3371,14.344,14.3371,14.3371,21800.0
2013-01-18 14:45:00,20.97,20.98,20.95,20.98,46900.0,14.3371,14.344,14.3235,14.344,46900.0
2013-01-18 14:50:00,20.98,20.98,20.97,20.97,8100.0,14.344,14.344,14.3371,14.3371,8100.0
2013-01-18 14:55:00,20.97,20.98,20.95,20.97,59800.0,14.3371,14.344,14.3235,14.3371,59800.0
2013-01-18 15:00:00,20.96,20.97,20.95,20.95,22700.0,14.3303,14.3371,14.3235,14.3235,22700.0
2013-01-18 15:05:00,20.95,20.95,20.95,20.95,6600.0,14.3235,14.3235,14.3235,14.3235,6600.0
2013-01-18 15:10:00,20.95,20.95,20.95,20.95,500.0,14.3235,14.3235,14.3235,14.3235,500.0
2013-01-18 15:15:00,20.95,20.98,20.95,20.97,45300.0,14.3235,14.344,14.3235,14.3371,45300.0
2013-01-18 15:20:00,20.97,20.97,20.95,20.96,17200.0,14.3371,14.3371,14.3235,14.3303,17200.0
2013-01-18 15:25:00,20.96,20.97,20.96,20.97,5600.0,14.3303,14.3371,14.3303,14.3371,5600.0
2013-01-18 15:30:00,20.97,20.98,20.97,20.98,12400.0,14.3371,14.344,14.3371,14.344,12400.0
2013-01-18 15:35:00,20.99,20.99,20.98,20.99,19000.0,14.3508,14.3508,14.344,14.3508,19000.0
2013-01-18 15:40:00,20.99,21.0,20.98,20.99,28200.0,14.3508,14.3576,14.344,14.3508,28200.0
2013-01-18 15:45:00,20.99,21.0,20.99,21.0,12800.0,14.3508,14.3576,14.3508,14.3576,12800.0
2013-01-18 15:50:00,21.0,21.02,20.99,21.0,133300.0,14.3576,14.3713,14.3508,14.3576,133300.0
2013-01-18 15:55:00,21.0,21.02,21.0,21.01,117200.0,14.3576,14.3713,14.3576,14.3645,117200.0
2013-01-22 09:30:00,20.93,20.99,20.8,20.95,195200.0,14.3098,14.3508,14.2209,14.3235,195200.0
2013-01-22 09:35:00,20.95,20.95,20.86,20.86,60700.0,14.3235,14.3235,14.2619,14.2619,60700.0
2013-01-22 09:40:00,20.86,20.9,20.85,20.87,68700.0,14.2619,14.2893,14.2551,14.2688,68700.0
2013-01-22 09:45:00,20.86,20.91,20.86,20.91,25000.0,14.2619,14.2961,14.2619,14.2961,25000.0
2013-01-22 09:50:00,20.91,20.91,20.88,20.9,44800.0,14.2961,14.2961,14.2756,14.2893,44800.0
2013-01-22 09:55:00,20.91,20.91,20.86,20.86,64700.0,14.2961,14.2961,14.2619,14.2619,64700.0
2013-01-22 10:00:00,20.86,20.86,20.81,20.82,78800.0,14.2619,14.2619,14.2277,14.2346,78800.0
2013-01-22 10:05:00,20.82,20.82,20.8,20.81,16400.0,14.2346,14.2346,14.2209,14.2277,16400.0
2013-01-22 10:10:00,20.8,20.81,20.75,20.75,31900.0,14.2209,14.2277,14.1867,14.1867,31900.0
2013-01-22 10:15:00,20.75,20.8,20.75,20.78,67400.0,14.1867,14.2209,14.1867,14.2072,67400.0
2013-01-22 10:20:00,20.78,20.78,20.77,20.77,12200.0,14.2072,14.2072,14.2004,14.2004,12200.0
2013-01-22 10:25:00,20.77,20.8,20.77,20.77,79900.0,14.2004,14.2209,14.2004,14.2004,79900.0
2013-01-22 10:30:00,20.77,20.77,20.72,20.74,208000.0,14.2004,14.2004,14.1662,14.1799,208000.0
2013-01-22 10:35:00,20.74,20.74,20.68,20.69,47400.0,14.1799,14.1799,14.1389,14.1457,47400.0
2013-01-22 10:40:00,20.69,20.75,20.68,20.69,125300.0,14.1457,14.1867,14.1389,14.1457,125300.0
2013-01-22 10:45:00,20.7,20.7,20.67,20.67,69500.0,14.1525,14.1525,14.132,14.132,69500.0
2013-01-22 10:50:00,20.67,20.69,20.66,20.67,186300.0,14.132,14.1457,14.1252,14.132,186300.0
2013-01-22 10:55:00,20.68,20.72,20.67,20.72,44100.0,14.1389,14.1662,14.132,14.1662,44100.0
2013-01-22 11:00:00,20.73,20.73,20.69,20.69,33800.0,14.173,14.173,14.1457,14.1457,33800.0
2013-01-22 11:05:00,20.68,20.68,20.67,20.67,5600.0,14.1389,14.1389,14.132,14.132,5600.0
2013-01-22 11:10:00,20.67,20.68,20.67,20.67,6900.0,14.132,14.1389,14.132,14.132,6900.0
2013-01-22 11:15:00,20.67,20.67,20.65,20.66,54500.0,14.132,14.132,14.1183,14.1252,54500.0
2013-01-22 11:20:00,20.67,20.67,20.67,20.67,5100.0,14.132,14.132,14.132,14.132,5100.0
2013-01-22 11:25:00,20.67,20.68,20.67,20.67,61700.0,14.132,14.1389,14.132,14.132,61700.0
2013-01-22 11:30:00,20.67,20.67,20.66,20.67,3500.0,14.132,14.132,14.1252,14.132,3500.0
2013-01-22 11:35:00,20.66,20.67,20.64,20.64,32600.0,14.1252,14.132,14.1115,14.1115,32600.0
2013-01-22 11:40:00,20.63,20.64,20.62,20.62,66600.0,14.1047,14.1115,14.0978,14.0978,66600.0
2013-01-22 11:45:00,20.63,20.64,20.62,20.62,45100.0,14.1047,14.1115,14.0978,14.0978,45100.0
2013-01-22 11:50:00,20.62,20.63,20.61,20.63,23300.0,14.0978,14.1047,14.091,14.1047,23300.0
2013-01-22 11:55:00,20.63,20.63,20.63,20.63,0.0,14.1047,14.1047,14.1047,14.1047,0.0
2013-01-22 12:00:00,20.64,20.66,20.64,20.65,30800.0,14.1115,14.1252,14.1115,14.1183,30800.0
2013-01-22 12:05:00,20.66,20.66,20.64,20.64,62500.0,14.1252,14.1252,14.1115,14.1115,62500.0
2013-01-22 12:10:00,20.64,20.64,20.64,20.64,200.0,14.1115,14.1115,14.1115,14.1115,200.0
2013-01-22 12:15:00,20.64,20.66,20.64,20.66,48200.0,14.1115,14.1252,14.1115,14.1252,48200.0
2013-01-22 12:20:00,20.66,20.66,20.66,20.66,3100.0,14.1252,14.1252,14.1252,14.1252,3100.0
2013-01-22 12:25:00,20.65,20.65,20.63,20.64,58300.0,14.1183,14.1183,14.1047,14.1115,58300.0
2013-01-22 12:30:00,20.65,20.65,20.64,20.65,3900.0,14.1183,14.1183,14.1115,14.1183,3900.0
2013-01-22 12:35:00,20.64,20.65,20.64,20.64,25400.0,14.1115,14.1183,14.1115,14.1115,25400.0
2013-01-22 12:40:00,20.64,20.66,20.64,20.66,21800.0,14.1115,14.1252,14.1115,14.1252,21800.0
2013-01-22 12:45:00,20.66,20.66,20.65,20.65,30900.0,14.1252,14.1252,14.1183,14.1183,30900.0
2013-01-22 12:50:00,20.66,20.67,20.66,20.67,2500.0,14.1252,14.132,14.1252,14.132,2500.0
2013-01-22 12:55:00,20.67,20.69,20.67,20.69,20700.0,14.132,14.1457,14.132,14.1457,20700.0
2013-01-22 13:00:00,20.68,20.72,20.68,20.72,15100.0,14.1389,14.1662,14.1389,14.1662,15100.0
2013-01-22 13:05:00,20.72,20.73,20.7,20.7,38900.0,14.1662,14.173,14.1525,14.1525,38900.0
2013-01-22 13:10:00,20.7,20.7,20.7,20.7,5100.0,14.1525,14.1525,14.1525,14.1525,5100.0
2013-01-22 13:15:00,20.7,20.74,20.7,20.74,12400.0,14.1525,14.1799,14.1525,14.1799,12400.0
2013-01-22 13:20:00,20.75,20.76,20.75,20.76,16900.0,14.1867,14.1935,14.1867,14.1935,16900.0
2013-01-22 13:25:00,20.75,20.75,20.72,20.72,55900.0,14.1867,14.1867,14.1662,14.1662,55900.0
2013-01-22 13:30:00,20.72,20.72,20.7,20.72,31300.0,14.1662,14.1662,14.1525,14.1662,31300.0
2013-01-22 13:35:00,20.72,20.73,20.72,20.73,10400.0,14.1662,14.173,14.1662,14.173,10400.0
2013-01-22 13:40:00,20.73,20.74,20.73,20.74,22800.0,14.173,14.1799,14.173,14.1799,22800.0
2013-01-22 13:45:00,20.73,20.73,20.72,20.72,10400.0,14.173,14.173,14.1662,14.1662,10400.0
2013-01-22 13:50:00,20.72,20.74,20.72,20.74,10500.0,14.1662,14.1799,14.1662,14.1799,10500.0
2013-01-22 13:55:00,20.74,20.74,20.72,20.74,17300.0,14.1799,14.1799,14.1662,14.1799,17300.0
2013-01-22 14:00:00,20.73,20.73,20.72,20.72,71900.0,14.173,14.173,14.1662,14.1662,71900.0
2013-01-22 14:05:00,20.73,20.77,20.73,20.76,20600.0,14.173,14.2004,14.173,14.1935,20600.0
2013-01-22 14:10:00,20.77,20.77,20.76,20.77,3800.0,14.2004,14.2004,14.1935,14.2004,3800.0
2013-01-22 14:15:00,20.78,20.79,20.78,20.79,3000.0,14.2072,14.2141,14.2072,14.2141,3000.0
2013-01-22 14:20:00,20.78,20.79,20.78,20.79,17400.0,14.2072,14.2141,14.2072,14.2141,17400.0
2013-01-22 14:25:00,20.79,20.79,20.77,20.79,52000.0,14.2141,14.2141,14.2004,14.2141,52000.0
2013-01-22 14:30:00,20.79,20.8,20.79,20.8,48000.0,14.2141,14.2209,14.2141,14.2209,48000.0
2013-01-22 14:35:00,20.8,20.8,20.8,20.8,4800.0,14.2209,14.2209,14.2209,14.2209,4800.0
2013-01-22 14:40:00,20.8,20.8,20.76,20.76,52500.0,14.2209,14.2209,14.1935,14.1935,52500.0
2013-01-22 14:45:00,20.76,20.77,20.75,20.76,13400.0,14.1935,14.2004,14.1867,14.1935,13400.0
2013-01-22 14:50:00,20.76,20.77,20.76,20.77,21000.0,14.1935,14.2004,14.1935,14.2004,21000.0
2013-01-22 14:55:00,20.78,20.78,20.77,20.78,9600.0,14.2072,14.2072,14.2004,14.2072,9600.0
2013-01-22 15:00:00,20.78,20.78,20.77,20.77,23600.0,14.2072,14.2072,14.2004,14.2004,23600.0
2013-01-22 15:05:00,20.76,20.76,20.75,20.75,17700.0,14.1935,14.1935,14.1867,14.1867,17700.0
2013-01-22 15:10:00,20.75,20.75,20.72,20.73,15500.0,14.1867,14.1867,14.1662,14.173,15500.0
2013-01-22 15:15:00,20.72,20.74,20.72,20.74,32600.0,14.1662,14.1799,14.1662,14.1799,32600.0
2013-01-22 15:20:00,20.74,20.77,20.74,20.77,48600.0,14.1799,14.2004,14.1799,14.2004,48600.0
2013-01-22 15:25:00,20.76,20.79,20.76,20.79,59700.0,14.1935,14.2141,14.1935,14.2141,59700.0
2013-01-22 15:30:00,20.79,20.8,20.76,20.76,37600.0,14.2141,14.2209,14.1935,14.1935,37600.0
2013-01-22 15:35:00,20.76,20.77,20.76,20.77,14500.0,14.1935,14.2004,14.1935,14.2004,14500.0
2013-01-22 15:40:00,20.78,20.78,20.77,20.77,2300.0,14.2072,14.2072,14.2004,14.2004,2300.0
2013-01-22 15:45:00,20.77,20.77,20.74,20.74,48900.0,14.2004,14.2004,14.1799,14.1799,48900.0
2013-01-22 15:50:00,20.75,20.84,20.75,20.84,187600.0,14.1867,14.2482,14.1867,14.2482,187600.0
2013-01-22 15:55:00,20.83,20.87,20.83,20.87,51000.0,14.2414,14.2688,14.2414,14.2688,51000.0
2013-01-23 09:30:00,20.88,20.89,20.81,20.81,83500.0,14.2756,14.2824,14.2277,14.2277,83500.0
2013-01-23 09:35:00,20.82,20.82,20.75,20.76,42900.0,14.2346,14.2346,14.1867,14.1935,42900.0
2013-01-23 09:40:00,20.75,20.79,20.75,20.75,59700.0,14.1867,14.2141,14.1867,14.1867,59700.0
2013-01-23 09:45:00,20.75,20.75,20.73,20.74,38200.0,14.1867,14.1867,14.173,14.1799,38200.0
2013-01-23 09:50:00,20.75,20.75,20.72,20.72,53100.0,14.1867,14.1867,14.1662,14.1662,53100.0
2013-01-23 09:55:00,20.72,20.74,20.7,20.72,85000.0,14.1662,14.1799,14.1525,14.1662,85000.0
2013-01-23 10:00:00,20.72,20.76,20.71,20.76,51400.0,14.1662,14.1935,14.1594,14.1935,51400.0
2013-01-23 10:05:00,20.75,20.79,20.74,20.75,43200.0,14.1867,14.2141,14.1799,14.1867,43200.0
2013-01-23 10:10:00,20.74,20.75,20.73,20.75,46100.0,14.1799,14.1867,14.173,14.1867,46100.0
2013-01-23 10:15:00,20.75,20.75,20.74,20.74,8600.0,14.1867,14.1867,14.1799,14.1799,8600.0
2013-01-23 10:20:00,20.73,20.74,20.72,20.74,40600.0,14.173,14.1799,14.1662,14.1799,40600.0
2013-01-23 10:25:00,20.75,20.75,20.75,20.75,12400.0,14.1867,14.1867,14.1867,14.1867,12400.0
2013-01-23 10:30:00,20.75,20.75,20.72,20.73,224200.0,14.1867,14.1867,14.1662,14.173,224200.0
2013-01-23 10:35:00,20.72,20.75,20.72,20.75,30900.0,14.1662,14.1867,14.1662,14.1867,30900.0
2013-01-23 10:40:00,20.75,20.75,20.73,20.73,37400.0,14.1867,14.1867,14.173,14.173,37400.0
2013-01-23 10:45:00,20.74,20.75,20.73,20.75,23000.0,14.1799,14.1867,14.173,14.1867,23000.0
2013-01-23 10:50:00,20.75,20.77,20.75,20.77,65000.0,14.1867,14.2004,14.1867,14.2004,65000.0
2013-01-23 10:55:00,20.77,20.78,20.77,20.77,34000.0,14.2004,14.2072,14.2004,14.2004,34000.0
2013-01-23 11:00:00,20.78,20.78,20.76,20.78,30300.0,14.2072,14.2072,14.1935,14.2072,30300.0
2013-01-23 11:05:00,20.78,20.78,20.76,20.77,34000.0,14.2072,14.2072,14.1935,14.2004,34000.0
2013-01-23 11:10:00,20.78,20.78,20.77,20.77,9000.0,14.2072,14.2072,14.2004,14.2004,9000.0
2013-01-23 11:15:00,20.78,20.78,20.77,20.77,30900.0,14.2072,14.2072,14.2004,14.2004,30900.0
2013-01-23 11:20:00,20.77,20.8,20.77,20.79,133500.0,14.2004,14.2209,14.2004,14.2141,133500.0
2013-01-23 11:25:00,20.78,20.78,20.76,20.77,42500.0,14.2072,14.2072,14.1935,14.2004,42500.0
2013-01-23 11:30:00,20.78,20.78,20.78,20.78,2600.0,14.2072,14.2072,14.2072,14.2072,2600.0
2013-01-23 11:35:00,20.77,20.77,20.77,20.77,10300.0,14.2004,14.2004,14.2004,14.2004,10300.0
2013-01-23 11:40:00,20.77,20.85,20.77,20.82,180200.0,14.2004,14.2551,14.2004,14.2346,180200.0
2013-01-23 11:45:00,20.81,20.81,20.8,20.8,15300.0,14.2277,14.2277,14.2209,14.2209,15300.0
2013-01-23 11:50:00,20.81,20.83,20.81,20.82,40700.0,14.2277,14.2414,14.2277,14.2346,40700.0
2013-01-23 11:55:00,20.81,20.81,20.78,20.79,33400.0,14.2277,14.2277,14.2072,14.2141,33400.0
2013-01-23 12:00:00,20.8,20.82,20.8,20.82,14300.0,14.2209,14.2346,14.2209,14.2346,14300.0
2013-01-23 12:05:00,20.82,20.82,20.8,20.8,36000.0,14.2346,14.2346,14.2209,14.2209,36000.0
2013-01-23 12:10:00,20.81,20.81,20.8,20.81,22400.0,14.2277,14.2277,14.2209,14.2277,22400.0
2013-01-23 12:15:00,20.81,20.81,20.78,20.79,21400.0,14.2277,14.2277,14.2072,14.2141,21400.0
2013-01-23 12:20:00,20.78,20.78,20.76,20.77,72600.0,14.2072,14.2072,14.1935,14.2004,72600.0
2013-01-23 12:25:00,20.76,20.77,20.76,20.77,14100.0,14.1935,14.2004,14.1935,14.2004,14100.0
2013-01-23 12:30:00,20.78,20.78,20.78,20.78,16500.0,14.2072,14.2072,14.2072,14.2072,16500.0
2013-01-23 12:35:00,20.77,20.77,20.76,20.76,10500.0,14.2004,14.2004,14.1935,14.1935,10500.0
2013-01-23 12:40:00,20.76,20.77,20.76,20.77,13200.0,14.1935,14.2004,14.1935,14.2004,13200.0
2013-01-23 12:45:00,20.76,20.76,20.75,20.75,22400.0,14.1935,14.1935,14.1867,14.1867,22400.0
2013-01-23 12:50:00,20.75,20.75,20.72,20.73,28300.0,14.1867,14.1867,14.1662,14.173,28300.0
2013-01-23 12:55:00,20.73,20.75,20.73,20.75,18300.0,14.173,14.1867,14.173,14.1867,18300.0
2013-01-23 13:00:00,20.75,20.75,20.74,20.74,26200.0,14.1867,14.1867,14.1799,14.1799,26200.0
2013-01-23 13:05:00,20.74,20.74,20.73,20.73,87200.0,14.1799,14.1799,14.173,14.173,87200.0
2013-01-23 13:10:00,20.72,20.72,20.72,20.72,58500.0,14.1662,14.1662,14.1662,14.1662,58500.0
2013-01-23 13:15:00,20.72,20.72,20.7,20.7,65200.0,14.1662,14.1662,14.1525,14.1525,65200.0
2013-01-23 13:20:00,20.7,20.7,20.69,20.7,16500.0,14.1525,14.1525,14.1457,14.1525,16500.0
2013-01-23 13:25:00,20.71,20.72,20.69,20.69,42600.0,14.1594,14.1662,14.1457,14.1457,42600.0
2013-01-23 13:30:00,20.69,20.69,20.68,20.69,10500.0,14.1457,14.1457,14.1389,14.1457,10500.0
2013-01-23 13:35:00,20.69,20.7,20.68,20.7,57700.0,14.1457,14.1525,14.1389,14.1525,57700.0
2013-01-23 13:40:00,20.69,20.69,20.67,20.67,44300.0,14.1457,14.1457,14.132,14.132,44300.0
2013-01-23 13:45:00,20.67,20.68,20.67,20.68,11800.0,14.132,14.1389,14.132,14.1389,11800.0
2013-01-23 13:50:00,20.67,20.68,20.67,20.67,5900.0,14.132,14.1389,14.132,14.132,5900.0
2013-01-23 13:55:00,20.68,20.68,20.67,20.67,4200.0,14.1389,14.1389,14.132,14.132,4200.0
2013-01-23 14:00:00,20.67,20.69,20.67,20.67,75400.0,14.132,14.1457,14.132,14.132,75400.0
2013-01-23 14:05:00,20.67,20.67,20.66,20.66,42900.0,14.132,14.132,14.1252,14.1252,42900.0
2013-01-23 14:10:00,20.66,20.67,20.66,20.67,53000.0,14.1252,14.132,14.1252,14.132,53000.0
2013-01-23 14:15:00,20.67,20.67,20.67,20.67,0.0,14.132,14.132,14.132,14.132,0.0
2013-01-23 14:20:00,20.67,20.67,20.65,20.67,115200.0,14.132,14.132,14.1183,14.132,115200.0
2013-01-23 14:25:00,20.67,20.67,20.66,20.67,28800.0,14.132,14.132,14.1252,14.132,28800.0
2013-01-23 14:30:00,20.68,20.69,20.68,20.68,32200.0,14.1389,14.1457,14.1389,14.1389,32200.0
2013-01-23 14:35:00,20.68,20.69,20.68,20.68,71100.0,14.1389,14.1457,14.1389,14.1389,71100.0
2013-01-23 14:40:00,20.68,20.68,20.66,20.66,39700.0,14.1389,14.1389,14.1252,14.1252,39700.0
2013-01-23 14:45:00,20.66,20.66,20.63,20.66,35000.0,14.1252,14.1252,14.1047,14.1252,35000.0
2013-01-23 14:50:00,20.66,20.67,20.65,20.65,48000.0,14.1252,14.132,14.1183,14.1183,48000.0
2013-01-23 14:55:00,20.66,20.68,20.66,20.67,69100.0,14.1252,14.1389,14.1252,14.132,69100.0
2013-01-23 15:00:00,20.67,20.67,20.65,20.66,61100.0,14.132,14.132,14.1183,14.1252,61100.0
2013-01-23 15:05:00,20.67,20.67,20.67,20.67,12800.0,14.132,14.132,14.132,14.132,12800.0
2013-01-23 15:10:00,20.67,20.67,20.67,20.67,500.0,14.132,14.132,14.132,14.132,500.0
2013-01-23 15:15:00,20.67,20.67,20.66,20.66,43600.0,14.132,14.132,14.1252,14.1252,43600.0
2013-01-23 15:20:00,20.66,20.66,20.64,20.64,32300.0,14.1252,14.1252,14.1115,14.1115,32300.0
2013-01-23 15:25:00,20.65,20.66,20.63,20.64,86000.0,14.1183,14.1252,14.1047,14.1115,86000.0
2013-01-23 15:30:00,20.64,20.65,20.64,20.65,74300.0,14.1115,14.1183,14.1115,14.1183,74300.0
2013-01-23 15:35:00,20.66,20.67,20.66,20.66,69300.0,14.1252,14.132,14.1252,14.1252,69300.0
2013-01-23 15:40:00,20.67,20.67,20.65,20.66,31800.0,14.132,14.132,14.1183,14.1252,31800.0
2013-01-23 15:45:00,20.66,20.67,20.65,20.65,46400.0,14.1252,14.132,14.1183,14.1183,46400.0
2013-01-23 15:50:00,20.65,20.67,20.65,20.66,97800.0,14.1183,14.132,14.1183,14.1252,97800.0
2013-01-23 15:55:00,20.66,20.67,20.61,20.61,75200.0,14.1252,14.132,14.091,14.091,75200.0
2013-01-24 09:30:00,20.88,20.95,20.83,20.95,149300.0,14.2756,14.3235,14.2414,14.3235,149300.0
2013-01-24 09:35:00,20.95,20.98,20.9,20.93,55200.0,14.3235,14.344,14.2893,14.3098,55200.0
2013-01-24 09:40:00,20.94,20.97,20.91,20.94,69900.0,14.3166,14.3371,14.2961,14.3166,69900.0
2013-01-24 09:45:00,20.93,20.95,20.93,20.95,50300.0,14.3098,14.3235,14.3098,14.3235,50300.0
2013-01-24 09:50:00,20.96,20.98,20.95,20.95,18400.0,14.3303,14.344,14.3235,14.3235,18400.0
2013-01-24 09:55:00,20.94,20.96,20.92,20.92,47800.0,14.3166,14.3303,14.3029,14.3029,47800.0
2013-01-24 10:00:00,20.92,20.97,20.91,20.97,82700.0,14.3029,14.3371,14.2961,14.3371,82700.0
2013-01-24 10:05:00,20.97,21.01,20.97,20.98,168700.0,14.3371,14.3645,14.3371,14.344,168700.0
2013-01-24 10:10:00,20.98,20.98,20.96,20.97,44200.0,14.344,14.344,14.3303,14.3371,44200.0
2013-01-24 10:15:00,20.96,21.01,20.96,21.01,123300.0,14.3303,14.3645,14.3303,14.3645,123300.0
2013-01-24 10:20:00,21.01,21.04,21.0,21.04,134000.0,14.3645,14.385,14.3576,14.385,134000.0
2013-01-24 10:25:00,21.05,21.06,21.04,21.04,58300.0,14.3918,14.3987,14.385,14.385,58300.0
2013-01-24 10:30:00,21.04,21.05,21.02,21.02,61400.0,14.385,14.3918,14.3713,14.3713,61400.0
2013-01-24 10:35:00,21.02,21.03,20.99,21.02,58100.0,14.3713,14.3781,14.3508,14.3713,58100.0
2013-01-24 10:40:00,21.02,21.03,21.01,21.01,24800.0,14.3713,14.3781,14.3645,14.3645,24800.0
2013-01-24 10:45:00,21.01,21.08,21.01,21.06,81900.0,14.3645,14.4123,14.3645,14.3987,81900.0
2013-01-24 10:50:00,21.07,21.09,21.06,21.06,64400.0,14.4055,14.4192,14.3987,14.3987,64400.0
2013-01-24 10:55:00,21.07,21.07,21.04,21.04,18600.0,14.4055,14.4055,14.385,14.385,18600.0
2013-01-24 11:00:00,21.03,21.08,21.03,21.04,179300.0,14.3781,14.4123,14.3781,14.385,179300.0
2013-01-24 11:05:00,21.04,21.04,21.03,21.04,29200.0,14.385,14.385,14.3781,14.385,29200.0
2013-01-24 11:10:00,21.05,21.05,21.03,21.03,30600.0,14.3918,14.3918,14.3781,14.3781,30600.0
2013-01-24 11:15:00,21.03,21.05,21.01,21.04,126000.0,14.3781,14.3918,14.3645,14.385,126000.0
2013-01-24 11:20:00,21.05,21.09,21.05,21.09,30600.0,14.3918,14.4192,14.3918,14.4192,30600.0
2013-01-24 11:25:00,21.09,21.09,21.07,21.08,62200.0,14.4192,14.4192,14.4055,14.4123,62200.0
2013-01-24 11:30:00,21.09,21.09,21.08,21.08,14300.0,14.4192,14.4192,14.4123,14.4123,14300.0
2013-01-24 11:35:00,21.08,21.09,21.08,21.09,38200.0,14.4123,14.4192,14.4123,14.4192,38200.0
2013-01-24 11:40:00,21.09,21.09,21.06,21.08,133100.0,14.4192,14.4192,14.3987,14.4123,133100.0
2013-01-24 11:45:00,21.08,21.08,21.07,21.07,38000.0,14.4123,14.4123,14.4055,14.4055,38000.0
2013-01-24 11:50:00,21.07,21.08,21.07,21.08,25900.0,14.4055,14.4123,14.4055,14.4123,25900.0
2013-01-24 11:55:00,21.08,21.09,21.08,21.09,28100.0,14.4123,14.4192,14.4123,14.4192,28100.0
2013-01-24 12:00:00,21.08,21.09,21.07,21.08,34000.0,14.4123,14.4192,14.4055,14.4123,34000.0
2013-01-24 12:05:00,21.08,21.09,21.07,21.08,50000.0,14.4123,14.4192,14.4055,14.4123,50000.0
2013-01-24 12:10:00,21.08,21.08,21.04,21.04,180900.0,14.4123,14.4123,14.385,14.385,180900.0
2013-01-24 12:15:00,21.03,21.04,21.01,21.03,64100.0,14.3781,14.385,14.3645,14.3781,64100.0
2013-01-24 12:20:00,21.03,21.04,21.02,21.04,24300.0,14.3781,14.385,14.3713,14.385,24300.0
2013-01-24 12:25:00,21.04,21.08,21.04,21.08,35500.0,14.385,14.4123,14.385,14.4123,35500.0
2013-01-24 12:30:00,21.08,21.08,21.02,21.02,110800.0,14.4123,14.4123,14.3713,14.3713,110800.0
2013-01-24 12:35:00,21.02,21.05,21.01,21.01,140100.0,14.3713,14.3918,14.3645,14.3645,140100.0
2013-01-24 12:40:00,21.0,21.0,20.99,20.99,22500.0,14.3576,14.3576,14.3508,14.3508,22500.0
2013-01-24 12:45:00,20.98,21.0,20.98,20.99,41400.0,14.344,14.3576,14.344,14.3508,41400.0
2013-01-24 12:50:00,21.0,21.0,20.98,20.98,73100.0,14.3576,14.3576,14.344,14.344,73100.0
2013-01-24 12:55:00,20.97,21.0,20.97,20.97,161100.0,14.3371,14.3576,14.3371,14.3371,161100.0
2013-01-24 13:00:00,20.97,20.99,20.97,20.97,54000.0,14.3371,14.3508,14.3371,14.3371,54000.0
2013-01-24 13:05:00,20.97,20.97,20.96,20.97,33900.0,14.3371,14.3371,14.3303,14.3371,33900.0
2013-01-24 13:10:00,20.98,20.99,20.97,20.97,35100.0,14.344,14.3508,14.3371,14.3371,35100.0
2013-01-24 13:15:00,20.97,20.99,20.97,20.99,24000.0,14.3371,14.3508,14.3371,14.3508,24000.0
2013-01-24 13:20:00,20.99,21.0,20.99,21.0,17100.0,14.3508,14.3576,14.3508,14.3576,17100.0
2013-01-24 13:25:00,20.99,21.0,20.99,21.0,20800.0,14.3508,14.3576,14.3508,14.3576,20800.0
2013-01-24 13:30:00,21.0,21.0,20.99,20.99,35600.0,14.3576,14.3576,14.3508,14.3508,35600.0
2013-01-24 13:35:00,21.0,21.0,20.98,20.98,28200.0,14.3576,14.3576,14.344,14.344,28200.0
2013-01-24 13:40:00,20.98,20.99,20.96,20.99,65400.0,14.344,14.3508,14.3303,14.3508,65400.0
2013-01-24 13:45:00,20.99,20.99,20.93,20.94,105600.0,14.3508,14.3508,14.3098,14.3166,105600.0
2013-01-24 13:50:00,20.93,20.98,20.93,20.97,100100.0,14.3098,14.344,14.3098,14.3371,100100.0
2013-01-24 13:55:00,20.97,20.99,20.94,20.94,35100.0,14.3371,14.3508,14.3166,14.3166,35100.0
2013-01-24 14:00:00,20.94,20.94,20.9,20.91,128400.0,14.3166,14.3166,14.2893,14.2961,128400.0
2013-01-24 14:05:00,20.91,20.91,20.9,20.91,54500.0,14.2961,14.2961,14.2893,14.2961,54500.0
2013-01-24 14:10:00,20.91,20.92,20.91,20.92,26400.0,14.2961,14.3029,14.2961,14.3029,26400.0
2013-01-24 14:15:00,20.92,20.92,20.9,20.91,52500.0,14.3029,14.3029,14.2893,14.2961,52500.0
2013-01-24 14:20:00,20.91,20.92,20.9,20.92,27900.0,14.2961,14.3029,14.2893,14.3029,27900.0
2013-01-24 14:25:00,20.92,20.95,20.92,20.94,77900.0,14.3029,14.3235,14.3029,14.3166,77900.0
2013-01-24 14:30:00,20.95,20.99,20.95,20.99,40300.0,14.3235,14.3508,14.3235,14.3508,40300.0
2013-01-24 14:35:00,20.99,21.0,20.99,21.0,7000.0,14.3508,14.3576,14.3508,14.3576,7000.0
2013-01-24 14:40:00,21.0,21.02,21.0,21.01,17400.0,14.3576,14.3713,14.3576,14.3645,17400.0
2013-01-24 14:45:00,21.02,21.02,21.01,21.02,28800.0,14.3713,14.3713,14.3645,14.3713,28800.0
2013-01-24 14:50:00,21.03,21.03,21.02,21.02,35500.0,14.3781,14.3781,14.3713,14.3713,35500.0
2013-01-24 14:55:00,21.02,21.02,21.0,21.0,32900.0,14.3713,14.3713,14.3576,14.3576,32900.0
2013-01-24 15:00:00,21.0,21.0,20.99,20.99,63200.0,14.3576,14.3576,14.3508,14.3508,63200.0
2013-01-24 15:05:00,20.99,20.99,20.95,20.96,80100.0,14.3508,14.3508,14.3235,14.3303,80100.0
2013-01-24 15:10:00,20.95,20.97,20.94,20.97,38300.0,14.3235,14.3371,14.3166,14.3371,38300.0
2013-01-24 15:15:00,20.98,21.01,20.98,21.01,33300.0,14.344,14.3645,14.344,14.3645,33300.0
2013-01-24 15:20:00,21.0,21.0,20.98,20.99,78200.0,14.3576,14.3576,14.344,14.3508,78200.0
2013-01-24 15:25:00,20.99,21.04,20.99,21.01,191300.0,14.3508,14.385,14.3508,14.3645,191300.0
2013-01-24 15:30:00,21.02,21.06,21.01,21.06,189000.0,14.3713,14.3987,14.3645,14.3987,189000.0
2013-01-24 15:35:00,21.06,21.07,21.04,21.05,109700.0,14.3987,14.4055,14.385,14.3918,109700.0
2013-01-24 15:40:00,21.05,21.08,21.05,21.08,47200.0,14.3918,14.4123,14.3918,14.4123,47200.0
2013-01-24 15:45:00,21.08,21.08,21.05,21.05,32000.0,14.4123,14.4123,14.3918,14.3918,32000.0
2013-01-24 15:50:00,21.05,21.06,21.04,21.04,83600.0,14.3918,14.3987,14.385,14.385,83600.0
2013-01-24 15:55:00,21.03,21.04,21.01,21.02,88500.0,14.3781,14.385,14.3645,14.3713,88500.0
2013-01-25 09:30:00,21.1,21.15,21.05,21.15,69400.0,14.426,14.4602,14.3918,14.4602,69400.0
2013-01-25 09:35:00,21.15,21.15,21.07,21.14,79700.0,14.4602,14.4602,14.4055,14.4534,79700.0
2013-01-25 09:40:00,21.15,21.19,21.15,21.19,58400.0,14.4602,14.4875,14.4602,14.4875,58400.0
2013-01-25 09:45:00,21.18,21.18,21.14,21.16,55000.0,14.4807,14.4807,14.4534,14.467,55000.0
2013-01-25 09:50:00,21.17,21.17,21.14,21.15,77000.0,14.4739,14.4739,14.4534,14.4602,77000.0
2013-01-25 09:55:00,21.15,21.15,21.11,21.12,52400.0,14.4602,14.4602,14.4328,14.4397,52400.0
2013-01-25 10:00:00,21.11,21.13,21.09,21.13,38400.0,14.4328,14.4465,14.4192,14.4465,38400.0
2013-01-25 10:05:00,21.13,21.13,21.11,21.12,27400.0,14.4465,14.4465,14.4328,14.4397,27400.0
2013-01-25 10:10:00,21.11,21.15,21.11,21.15,42400.0,14.4328,14.4602,14.4328,14.4602,42400.0
2013-01-25 10:15:00,21.15,21.17,21.15,21.17,45800.0,14.4602,14.4739,14.4602,14.4739,45800.0
2013-01-25 10:20:00,21.16,21.19,21.16,21.17,41200.0,14.467,14.4875,14.467,14.4739,41200.0
2013-01-25 10:25:00,21.17,21.18,21.14,21.16,107900.0,14.4739,14.4807,14.4534,14.467,107900.0
2013-01-25 10:30:00,21.16,21.19,21.16,21.17,38800.0,14.467,14.4875,14.467,14.4739,38800.0
2013-01-25 10:35:00,21.18,21.18,21.15,21.15,44900.0,14.4807,14.4807,14.4602,14.4602,44900.0
2013-01-25 10:40:00,21.15,21.17,21.14,21.16,42600.0,14.4602,14.4739,14.4534,14.467,42600.0
2013-01-25 10:45:00,21.16,21.17,21.15,21.16,17500.0,14.467,14.4739,14.4602,14.467,17500.0
2013-01-25 10:50:00,21.16,21.16,21.14,21.15,26400.0,14.467,14.467,14.4534,14.4602,26400.0
2013-01-25 10:55:00,21.15,21.17,21.15,21.17,12800.0,14.4602,14.4739,14.4602,14.4739,12800.0
2013-01-25 11:00:00,21.18,21.18,21.17,21.18,28900.0,14.4807,14.4807,14.4739,14.4807,28900.0
2013-01-25 11:05:00,21.18,21.2,21.17,21.18,35800.0,14.4807,14.4944,14.4739,14.4807,35800.0
2013-01-25 11:10:00,21.17,21.19,21.16,21.19,58000.0,14.4739,14.4875,14.467,14.4875,58000.0
2013-01-25 11:15:00,21.2,21.2,21.18,21.18,17800.0,14.4944,14.4944,14.4807,14.4807,17800.0
2013-01-25 11:20:00,21.19,21.19,21.18,21.18,11200.0,14.4875,14.4875,14.4807,14.4807,11200.0
2013-01-25 11:25:00,21.18,21.22,21.18,21.19,200200.0,14.4807,14.508,14.4807,14.4875,200200.0
2013-01-25 11:30:00,21.19,21.2,21.19,21.2,30900.0,14.4875,14.4944,14.4875,14.4944,30900.0
2013-01-25 11:35:00,21.19,21.2,21.19,21.19,31000.0,14.4875,14.4944,14.4875,14.4875,31000.0
2013-01-25 11:40:00,21.19,21.2,21.18,21.18,32100.0,14.4875,14.4944,14.4807,14.4807,32100.0
2013-01-25 11:45:00,21.19,21.2,21.19,21.2,7700.0,14.4875,14.4944,14.4875,14.4944,7700.0
2013-01-25 11:50:00,21.19,21.19,21.19,21.19,1300.0,14.4875,14.4875,14.4875,14.4875,1300.0
2013-01-25 11:55:00,21.2,21.2,21.17,21.18,29900.0,14.4944,14.4944,14.4739,14.4807,29900.0
2013-01-25 12:00:00,21.17,21.18,21.17,21.18,17200.0,14.4739,14.4807,14.4739,14.4807,17200.0
2013-01-25 12:05:00,21.18,21.2,21.18,21.2,23700.0,14.4807,14.4944,14.4807,14.4944,23700.0
2013-01-25 12:10:00,21.2,21.22,21.2,21.21,34100.0,14.4944,14.508,14.4944,14.5012,34100.0
2013-01-25 12:15:00,21.22,21.25,21.22,21.25,110600.0,14.508,14.5286,14.508,14.5286,110600.0
2013-01-25 12:20:00,21.24,21.24,21.24,21.24,11000.0,14.5217,14.5217,14.5217,14.5217,11000.0
2013-01-25 12:25:00,21.24,21.24,21.23,21.23,6900.0,14.5217,14.5217,14.5149,14.5149,6900.0
2013-01-25 12:30:00,21.22,21.22,21.21,21.22,21900.0,14.508,14.508,14.5012,14.508,21900.0
2013-01-25 12:35:00,21.22,21.22,21.18,21.18,12200.0,14.508,14.508,14.4807,14.4807,12200.0
2013-01-25 12:40:00,21.19,21.2,21.19,21.2,21500.0,14.4875,14.4944,14.4875,14.4944,21500.0
2013-01-25 12:45:00,21.19,21.19,21.19,21.19,6200.0,14.4875,14.4875,14.4875,14.4875,6200.0
2013-01-25 12:50:00,21.19,21.21,21.19,21.21,11400.0,14.4875,14.5012,14.4875,14.5012,11400.0
2013-01-25 12:55:00,21.22,21.23,21.2,21.2,23000.0,14.508,14.5149,14.4944,14.4944,23000.0
2013-01-25 13:00:00,21.2,21.2,21.2,21.2,10500.0,14.4944,14.4944,14.4944,14.4944,10500.0
2013-01-25 13:05:00,21.2,21.22,21.2,21.21,10200.0,14.4944,14.508,14.4944,14.5012,10200.0
2013-01-25 13:10:00,21.2,21.22,21.2,21.22,19200.0,14.4944,14.508,14.4944,14.508,19200.0
2013-01-25 13:15:00,21.22,21.24,21.22,21.22,8200.0,14.508,14.5217,14.508,14.508,8200.0
2013-01-25 13:20:00,21.22,21.22,21.2,21.2,11100.0,14.508,14.508,14.4944,14.4944,11100.0
2013-01-25 13:25:00,21.2,21.21,21.2,21.2,300.0,14.4944,14.5012,14.4944,14.4944,300.0
2013-01-25 13:30:00,21.2,21.21,21.2,21.21,16700.0,14.4944,14.5012,14.4944,14.5012,16700.0
2013-01-25 13:35:00,21.22,21.22,21.19,21.2,98500.0,14.508,14.508,14.4875,14.4944,98500.0
2013-01-25 13:40:00,21.2,21.21,21.19,21.21,29600.0,14.4944,14.5012,14.4875,14.5012,29600.0
2013-01-25 13:45:00,21.21,21.21,21.16,21.16,19400.0,14.5012,14.5012,14.467,14.467,19400.0
2013-01-25 13:50:00,21.16,21.18,21.16,21.18,19900.0,14.467,14.4807,14.467,14.4807,19900.0
2013-01-25 13:55:00,21.18,21.18,21.18,21.18,6900.0,14.4807,14.4807,14.4807,14.4807,6900.0
2013-01-25 14:00:00,21.19,21.2,21.19,21.19,24200.0,14.4875,14.4944,14.4875,14.4875,24200.0
2013-01-25 14:05:00,21.2,21.21,21.2,21.21,2900.0,14.4944,14.5012,14.4944,14.5012,2900.0
2013-01-25 14:10:00,21.2,21.2,21.2,21.2,600.0,14.4944,14.4944,14.4944,14.4944,600.0
2013-01-25 14:15:00,21.2,21.2,21.17,21.17,26400.0,14.4944,14.4944,14.4739,14.4739,26400.0
2013-01-25 14:20:00,21.18,21.18,21.18,21.18,9400.0,14.4807,14.4807,14.4807,14.4807,9400.0
2013-01-25 14:25:00,21.18,21.18,21.18,21.18,600.0,14.4807,14.4807,14.4807,14.4807,600.0
2013-01-25 14:30:00,21.18,21.19,21.18,21.19,600.0,14.4807,14.4875,14.4807,14.4875,600.0
2013-01-25 14:35:00,21.19,21.2,21.19,21.2,38300.0,14.4875,14.4944,14.4875,14.4944,38300.0
2013-01-25 14:40:00,21.21,21.21,21.2,21.2,500.0,14.5012,14.5012,14.4944,14.4944,500.0
2013-01-25 14:45:00,21.21,21.22,21.21,21.22,24900.0,14.5012,14.508,14.5012,14.508,24900.0
2013-01-25 14:50:00,21.22,21.23,21.19,21.19,25600.0,14.508,14.5149,14.4875,14.4875,25600.0
2013-01-25 14:55:00,21.19,21.19,21.18,21.19,11400.0,14.4875,14.4875,14.4807,14.4875,11400.0
2013-01-25 15:00:00,21.19,21.19,21.18,21.18,7600.0,14.4875,14.4875,14.4807,14.4807,7600.0
2013-01-25 15:05:00,21.18,21.18,21.15,21.16,46600.0,14.4807,14.4807,14.4602,14.467,46600.0
2013-01-25 15:10:00,21.17,21.17,21.14,21.14,23900.0,14.4739,14.4739,14.4534,14.4534,23900.0
2013-01-25 15:15:00,21.14,21.14,21.13,21.14,48800.0,14.4534,14.4534,14.4465,14.4534,48800.0
2013-01-25 15:20:00,21.14,21.14,21.14,21.14,100.0,14.4534,14.4534,14.4534,14.4534,100.0
2013-01-25 15:25:00,21.14,21.15,21.14,21.15,35900.0,14.4534,14.4602,14.4534,14.4602,35900.0
2013-01-25 15:30:00,21.15,21.15,21.14,21.14,19100.0,14.4602,14.4602,14.4534,14.4534,19100.0
2013-01-25 15:35:00,21.13,21.13,21.11,21.12,16200.0,14.4465,14.4465,14.4328,14.4397,16200.0
2013-01-25 15:40:00,21.11,21.11,21.1,21.1,24700.0,14.4328,14.4328,14.426,14.426,24700.0
2013-01-25 15:45:00,21.1,21.1,21.09,21.09,17600.0,14.426,14.426,14.4192,14.4192,17600.0
2013-01-25 15:50:00,21.09,21.12,21.09,21.12,34500.0,14.4192,14.4397,14.4192,14.4397,34500.0
2013-01-25 15:55:00,21.12,21.16,21.11,21.16,168000.0,14.4397,14.467,14.4328,14.467,168000.0
2013-01-28 09:30:00,21.23,21.23,21.2,21.2,27100.0,14.5149,14.5149,14.4944,14.4944,27100.0
2013-01-28 09:35:00,21.2,21.23,21.2,21.22,35400.0,14.4944,14.5149,14.4944,14.508,35400.0
2013-01-28 09:40:00,21.22,21.24,21.19,21.19,43400.0,14.508,14.5217,14.4875,14.4875,43400.0
2013-01-28 09:45:00,21.18,21.23,21.18,21.22,42800.0,14.4807,14.5149,14.4807,14.508,42800.0
2013-01-28 09:50:00,21.23,21.24,21.23,21.23,31800.0,14.5149,14.5217,14.5149,14.5149,31800.0
2013-01-28 09:55:00,21.24,21.24,21.23,21.23,58900.0,14.5217,14.5217,14.5149,14.5149,58900.0
2013-01-28 10:00:00,21.22,21.25,21.22,21.25,68100.0,14.508,14.5286,14.508,14.5286,68100.0
2013-01-28 10:05:00,21.25,21.25,21.18,21.18,44400.0,14.5286,14.5286,14.4807,14.4807,44400.0
2013-01-28 10:10:00,21.17,21.2,21.16,21.17,38700.0,14.4739,14.4944,14.467,14.4739,38700.0
2013-01-28 10:15:00,21.17,21.17,21.15,21.16,28700.0,14.4739,14.4739,14.4602,14.467,28700.0
2013-01-28 10:20:00,21.16,21.18,21.16,21.18,44300.0,14.467,14.4807,14.467,14.4807,44300.0
2013-01-28 10:25:00,21.18,21.18,21.17,21.18,22000.0,14.4807,14.4807,14.4739,14.4807,22000.0
2013-01-28 10:30:00,21.19,21.19,21.18,21.19,30300.0,14.4875,14.4875,14.4807,14.4875,30300.0
2013-01-28 10:35:00,21.18,21.21,21.18,21.2,19700.0,14.4807,14.5012,14.4807,14.4944,19700.0
2013-01-28 10:40:00,21.21,21.22,21.21,21.22,9500.0,14.5012,14.508,14.5012,14.508,9500.0
2013-01-28 10:45:00,21.22,21.23,21.22,21.23,4500.0,14.508,14.5149,14.508,14.5149,4500.0
2013-01-28 10:50:00,21.22,21.22,21.22,21.22,5900.0,14.508,14.508,14.508,14.508,5900.0
2013-01-28 10:55:00,21.21,21.21,21.2,21.21,14700.0,14.5012,14.5012,14.4944,14.5012,14700.0
2013-01-28 11:00:00,21.22,21.23,21.22,21.22,53000.0,14.508,14.5149,14.508,14.508,53000.0
2013-01-28 11:05:00,21.23,21.23,21.22,21.22,6900.0,14.5149,14.5149,14.508,14.508,6900.0
2013-01-28 11:10:00,21.22,21.22,21.21,21.22,3600.0,14.508,14.508,14.5012,14.508,3600.0
2013-01-28 11:15:00,21.22,21.22,21.2,21.22,55900.0,14.508,14.508,14.4944,14.508,55900.0
2013-01-28 11:20:00,21.22,21.22,21.21,21.22,2300.0,14.508,14.508,14.5012,14.508,2300.0
2013-01-28 11:25:00,21.22,21.24,21.22,21.24,24200.0,14.508,14.5217,14.508,14.5217,24200.0
2013-01-28 11:30:00,21.24,21.25,21.24,21.25,8400.0,14.5217,14.5286,14.5217,14.5286,8400.0
2013-01-28 11:35:00,21.25,21.25,21.25,21.25,3200.0,14.5286,14.5286,14.5286,14.5286,3200.0
2013-01-28 11:40:00,21.25,21.25,21.25,21.25,600.0,14.5286,14.5286,14.5286,14.5286,600.0
2013-01-28 11:45:00,21.25,21.25,21.25,21.25,800.0,14.5286,14.5286,14.5286,14.5286,800.0
2013-01-28 11:50:00,21.25,21.25,21.25,21.25,1500.0,14.5286,14.5286,14.5286,14.5286,1500.0
2013-01-28 11:55:00,21.25,21.25,21.25,21.25,16300.0,14.5286,14.5286,14.5286,14.5286,16300.0
2013-01-28 12:00:00,21.25,21.26,21.2,21.22,117000.0,14.5286,14.5354,14.4944,14.508,117000.0
2013-01-28 12:05:00,21.22,21.23,21.22,21.23,18300.0,14.508,14.5149,14.508,14.5149,18300.0
2013-01-28 12:10:00,21.23,21.23,21.21,21.22,25700.0,14.5149,14.5149,14.5012,14.508,25700.0
2013-01-28 12:15:00,21.22,21.22,21.17,21.17,37800.0,14.508,14.508,14.4739,14.4739,37800.0
2013-01-28 12:20:00,21.17,21.17,21.14,21.15,54300.0,14.4739,14.4739,14.4534,14.4602,54300.0
2013-01-28 12:25:00,21.16,21.17,21.15,21.17,67200.0,14.467,14.4739,14.4602,14.4739,67200.0
2013-01-28 12:30:00,21.17,21.17,21.15,21.16,6500.0,14.4739,14.4739,14.4602,14.467,6500.0
2013-01-28 12:35:00,21.16,21.17,21.16,21.16,3200.0,14.467,14.4739,14.467,14.467,3200.0
2013-01-28 12:40:00,21.17,21.17,21.17,21.17,5400.0,14.4739,14.4739,14.4739,14.4739,5400.0
2013-01-28 12:45:00,21.18,21.18,21.18,21.18,100.0,14.4807,14.4807,14.4807,14.4807,100.0
2013-01-28 12:50:00,21.18,21.18,21.17,21.17,12900.0,14.4807,14.4807,14.4739,14.4739,12900.0
2013-01-28 12:55:00,21.17,21.17,21.17,21.17,3800.0,14.4739,14.4739,14.4739,14.4739,3800.0
2013-01-28 13:00:00,21.17,21.17,21.16,21.17,9300.0,14.4739,14.4739,14.467,14.4739,9300.0
2013-01-28 13:05:00,21.17,21.17,21.16,21.17,13400.0,14.4739,14.4739,14.467,14.4739,13400.0
2013-01-28 13:10:00,21.17,21.17,21.16,21.16,16900.0,14.4739,14.4739,14.467,14.467,16900.0
2013-01-28 13:15:00,21.16,21.16,21.15,21.15,11700.0,14.467,14.467,14.4602,14.4602,11700.0
2013-01-28 13:20:00,21.15,21.15,21.13,21.14,35100.0,14.4602,14.4602,14.4465,14.4534,35100.0
2013-01-28 13:25:00,21.14,21.14,21.13,21.13,7200.0,14.4534,14.4534,14.4465,14.4465,7200.0
2013-01-28 13:30:00,21.13,21.15,21.13,21.14,13600.0,14.4465,14.4602,14.4465,14.4534,13600.0
2013-01-28 13:35:00,21.13,21.14,21.13,21.13,19700.0,14.4465,14.4534,14.4465,14.4465,19700.0
2013-01-28 13:40:00,21.13,21.13,21.11,21.11,4700.0,14.4465,14.4465,14.4328,14.4328,4700.0
2013-01-28 13:45:00,21.11,21.13,21.11,21.13,6500.0,14.4328,14.4465,14.4328,14.4465,6500.0
2013-01-28 13:50:00,21.13,21.14,21.13,21.14,14000.0,14.4465,14.4534,14.4465,14.4534,14000.0
2013-01-28 13:55:00,21.14,21.15,21.14,21.14,12000.0,14.4534,14.4602,14.4534,14.4534,12000.0
2013-01-28 14:00:00,21.14,21.14,21.14,21.14,0.0,14.4534,14.4534,14.4534,14.4534,0.0
2013-01-28 14:05:00,21.14,21.14,21.13,21.13,9000.0,14.4534,14.4534,14.4465,14.4465,9000.0
2013-01-28 14:10:00,21.13,21.15,21.13,21.15,18600.0,14.4465,14.4602,14.4465,14.4602,18600.0
2013-01-28 14:15:00,21.15,21.16,21.1,21.11,148600.0,14.4602,14.467,14.426,14.4328,148600.0
2013-01-28 14:20:00,21.11,21.11,21.09,21.1,165700.0,14.4328,14.4328,14.4192,14.426,165700.0
2013-01-28 14:25:00,21.1,21.11,21.09,21.11,138900.0,14.426,14.4328,14.4192,14.4328,138900.0
2013-01-28 14:30:00,21.11,21.11,21.06,21.06,257200.0,14.4328,14.4328,14.3987,14.3987,257200.0
2013-01-28 14:35:00,21.07,21.09,21.06,21.08,163400.0,14.4055,14.4192,14.3987,14.4123,163400.0
2013-01-28 14:40:00,21.08,21.09,21.07,21.07,271100.0,14.4123,14.4192,14.4055,14.4055,271100.0
2013-01-28 14:45:00,21.07,21.1,21.05,21.08,116800.0,14.4055,14.426,14.3918,14.4123,116800.0
2013-01-28 14:50:00,21.08,21.11,21.08,21.08,35100.0,14.4123,14.4328,14.4123,14.4123,35100.0
2013-01-28 14:55:00,21.08,21.08,21.08,21.08,200.0,14.4123,14.4123,14.4123,14.4123,200.0
2013-01-28 15:00:00,21.08,21.09,21.07,21.08,34100.0,14.4123,14.4192,14.4055,14.4123,34100.0
2013-01-28 15:05:00,21.08,21.08,21.06,21.08,36900.0,14.4123,14.4123,14.3987,14.4123,36900.0
2013-01-28 15:10:00,21.08,21.09,21.08,21.09,7100.0,14.4123,14.4192,14.4123,14.4192,7100.0
2013-01-28 15:15:00,21.1,21.11,21.1,21.11,9000.0,14.426,14.4328,14.426,14.4328,9000.0
2013-01-28 15:20:00,21.1,21.1,21.07,21.07,80100.0,14.426,14.426,14.4055,14.4055,80100.0
2013-01-28 15:25:00,21.06,21.09,21.06,21.08,25400.0,14.3987,14.4192,14.3987,14.4123,25400.0
2013-01-28 15:30:00,21.08,21.11,21.08,21.11,19200.0,14.4123,14.4328,14.4123,14.4328,19200.0
2013-01-28 15:35:00,21.11,21.12,21.1,21.11,42800.0,14.4328,14.4397,14.426,14.4328,42800.0
2013-01-28 15:40:00,21.12,21.13,21.11,21.12,21000.0,14.4397,14.4465,14.4328,14.4397,21000.0
2013-01-28 15:45:00,21.12,21.13,21.11,21.13,29400.0,14.4397,14.4465,14.4328,14.4465,29400.0
2013-01-28 15:50:00,21.13,21.13,21.09,21.1,30100.0,14.4465,14.4465,14.4192,14.426,30100.0
2013-01-28 15:55:00,21.1,21.11,21.07,21.07,57900.0,14.426,14.4328,14.4055,14.4055,57900.0
2013-01-29 09:30:00,20.95,20.99,20.84,20.87,68300.0,14.3235,14.3508,14.2482,14.2688,68300.0
2013-01-29 09:35:00,20.86,20.91,20.85,20.86,44600.0,14.2619,14.2961,14.2551,14.2619,44600.0
2013-01-29 09:40:00,20.86,20.91,20.85,20.87,45500.0,14.2619,14.2961,14.2551,14.2688,45500.0
2013-01-29 09:45:00,20.88,20.88,20.86,20.88,81500.0,14.2756,14.2756,14.2619,14.2756,81500.0
2013-01-29 09:50:00,20.89,20.93,20.89,20.92,19700.0,14.2824,14.3098,14.2824,14.3029,19700.0
2013-01-29 09:55:00,20.93,20.95,20.92,20.92,41300.0,14.3098,14.3235,14.3029,14.3029,41300.0
2013-01-29 10:00:00,20.91,20.93,20.88,20.89,108800.0,14.2961,14.3098,14.2756,14.2824,108800.0
2013-01-29 10:05:00,20.89,20.89,20.82,20.84,106400.0,14.2824,14.2824,14.2346,14.2482,106400.0
2013-01-29 10:10:00,20.85,20.86,20.83,20.84,71800.0,14.2551,14.2619,14.2414,14.2482,71800.0
2013-01-29 10:15:00,20.84,20.86,20.84,20.84,69300.0,14.2482,14.2619,14.2482,14.2482,69300.0
2013-01-29 10:20:00,20.85,20.85,20.82,20.84,121200.0,14.2551,14.2551,14.2346,14.2482,121200.0
2013-01-29 10:25:00,20.84,20.84,20.81,20.83,69800.0,14.2482,14.2482,14.2277,14.2414,69800.0
2013-01-29 10:30:00,20.83,20.83,20.75,20.75,102000.0,14.2414,14.2414,14.1867,14.1867,102000.0
2013-01-29 10:35:00,20.75,20.75,20.74,20.75,19300.0,14.1867,14.1867,14.1799,14.1867,19300.0
2013-01-29 10:40:00,20.75,20.77,20.75,20.77,59000.0,14.1867,14.2004,14.1867,14.2004,59000.0
2013-01-29 10:45:00,20.77,20.77,20.75,20.76,31500.0,14.2004,14.2004,14.1867,14.1935,31500.0
2013-01-29 10:50:00,20.75,20.76,20.75,20.75,75500.0,14.1867,14.1935,14.1867,14.1867,75500.0
2013-01-29 10:55:00,20.75,20.76,20.75,20.75,11200.0,14.1867,14.1935,14.1867,14.1867,11200.0
2013-01-29 11:00:00,20.75,20.76,20.72,20.74,57400.0,14.1867,14.1935,14.1662,14.1799,57400.0
2013-01-29 11:05:00,20.74,20.74,20.74,20.74,14100.0,14.1799,14.1799,14.1799,14.1799,14100.0
2013-01-29 11:10:00,20.73,20.73,20.69,20.69,55100.0,14.173,14.173,14.1457,14.1457,55100.0
2013-01-29 11:15:00,20.7,20.75,20.7,20.74,80400.0,14.1525,14.1867,14.1525,14.1799,80400.0
2013-01-29 11:20:00,20.74,20.8,20.74,20.8,23700.0,14.1799,14.2209,14.1799,14.2209,23700.0
2013-01-29 11:25:00,20.8,20.81,20.78,20.81,59300.0,14.2209,14.2277,14.2072,14.2277,59300.0
2013-01-29 11:30:00,20.8,20.81,20.79,20.8,14600.0,14.2209,14.2277,14.2141,14.2209,14600.0
2013-01-29 11:35:00,20.79,20.81,20.78,20.8,55300.0,14.2141,14.2277,14.2072,14.2209,55300.0
2013-01-29 11:40:00,20.8,20.8,20.8,20.8,11500.0,14.2209,14.2209,14.2209,14.2209,11500.0
2013-01-29 11:45:00,20.8,20.81,20.8,20.81,18100.0,14.2209,14.2277,14.2209,14.2277,18100.0
2013-01-29 11:50:00,20.81,20.83,20.81,20.83,23900.0,14.2277,14.2414,14.2277,14.2414,23900.0
2013-01-29 11:55:00,20.84,20.84,20.81,20.81,55800.0,14.2482,14.2482,14.2277,14.2277,55800.0
2013-01-29 12:00:00,20.81,20.81,20.8,20.8,6700.0,14.2277,14.2277,14.2209,14.2209,6700.0
2013-01-29 12:05:00,20.81,20.81,20.79,20.8,8900.0,14.2277,14.2277,14.2141,14.2209,8900.0
2013-01-29 12:10:00,20.8,20.8,20.76,20.76,46500.0,14.2209,14.2209,14.1935,14.1935,46500.0
2013-01-29 12:15:00,20.76,20.76,20.74,20.74,22400.0,14.1935,14.1935,14.1799,14.1799,22400.0
2013-01-29 12:20:00,20.75,20.75,20.71,20.72,20200.0,14.1867,14.1867,14.1594,14.1662,20200.0
2013-01-29 12:25:00,20.71,20.71,20.71,20.71,2100.0,14.1594,14.1594,14.1594,14.1594,2100.0
2013-01-29 12:30:00,20.71,20.72,20.7,20.72,34900.0,14.1594,14.1662,14.1525,14.1662,34900.0
2013-01-29 12:35:00,20.72,20.73,20.72,20.73,8600.0,14.1662,14.173,14.1662,14.173,8600.0
2013-01-29 12:40:00,20.73,20.74,20.73,20.73,22600.0,14.173,14.1799,14.173,14.173,22600.0
2013-01-29 12:45:00,20.74,20.74,20.74,20.74,7300.0,14.1799,14.1799,14.1799,14.1799,7300.0
2013-01-29 12:50:00,20.74,20.75,20.74,20.74,27600.0,14.1799,14.1867,14.1799,14.1799,27600.0
2013-01-29 12:55:00,20.73,20.74,20.73,20.73,2700.0,14.173,14.1799,14.173,14.173,2700.0
2013-01-29 13:00:00,20.73,20.74,20.72,20.73,47600.0,14.173,14.1799,14.1662,14.173,47600.0
2013-01-29 13:05:00,20.73,20.73,20.71,20.71,35700.0,14.173,14.173,14.1594,14.1594,35700.0
2013-01-29 13:10:00,20.7,20.72,20.7,20.72,6100.0,14.1525,14.1662,14.1525,14.1662,6100.0
2013-01-29 13:15:00,20.71,20.72,20.7,20.72,21700.0,14.1594,14.1662,14.1525,14.1662,21700.0
2013-01-29 13:20:00,20.72,20.73,20.72,20.73,8000.0,14.1662,14.173,14.1662,14.173,8000.0
2013-01-29 13:25:00,20.73,20.73,20.71,20.71,29800.0,14.173,14.173,14.1594,14.1594,29800.0
2013-01-29 13:30:00,20.7,20.73,20.7,20.73,16100.0,14.1525,14.173,14.1525,14.173,16100.0
2013-01-29 13:35:00,20.73,20.75,20.73,20.75,13900.0,14.173,14.1867,14.173,14.1867,13900.0
2013-01-29 13:40:00,20.75,20.75,20.72,20.72,33000.0,14.1867,14.1867,14.1662,14.1662,33000.0
2013-01-29 13:45:00,20.72,20.72,20.71,20.72,2800.0,14.1662,14.1662,14.1594,14.1662,2800.0
2013-01-29 13:50:00,20.72,20.72,20.7,20.72,27700.0,14.1662,14.1662,14.1525,14.1662,27700.0
2013-01-29 13:55:00,20.72,20.72,20.72,20.72,1800.0,14.1662,14.1662,14.1662,14.1662,1800.0
2013-01-29 14:00:00,20.71,20.71,20.7,20.7,15500.0,14.1594,14.1594,14.1525,14.1525,15500.0
2013-01-29 14:05:00,20.7,20.71,20.7,20.71,12500.0,14.1525,14.1594,14.1525,14.1594,12500.0
2013-01-29 14:10:00,20.7,20.71,20.67,20.67,71100.0,14.1525,14.1594,14.132,14.132,71100.0
2013-01-29 14:15:00,20.67,20.67,20.66,20.66,35800.0,14.132,14.132,14.1252,14.1252,35800.0
2013-01-29 14:20:00,20.67,20.67,20.67,20.67,9600.0,14.132,14.132,14.132,14.132,9600.0
2013-01-29 14:25:00,20.66,20.66,20.66,20.66,13000.0,14.1252,14.1252,14.1252,14.1252,13000.0
2013-01-29 14:30:00,20.66,20.68,20.65,20.68,15700.0,14.1252,14.1389,14.1183,14.1389,15700.0
2013-01-29 14:35:00,20.68,20.71,20.68,20.7,12900.0,14.1389,14.1594,14.1389,14.1525,12900.0
2013-01-29 14:40:00,20.7,20.7,20.68,20.69,54200.0,14.1525,14.1525,14.1389,14.1457,54200.0
2013-01-29 14:45:00,20.69,20.69,20.67,20.67,21800.0,14.1457,14.1457,14.132,14.132,21800.0
2013-01-29 14:50:00,20.67,20.67,20.67,20.67,13100.0,14.132,14.132,14.132,14.132,13100.0
2013-01-29 14:55:00,20.67,20.69,20.67,20.69,33900.0,14.132,14.1457,14.132,14.1457,33900.0
2013-01-29 15:00:00,20.69,20.7,20.69,20.7,13600.0,14.1457,14.1525,14.1457,14.1525,13600.0
2013-01-29 15:05:00,20.7,20.72,20.7,20.72,9200.0,14.1525,14.1662,14.1525,14.1662,9200.0
2013-01-29 15:10:00,20.72,20.77,20.72,20.76,59600.0,14.1662,14.2004,14.1662,14.1935,59600.0
2013-01-29 15:15:00,20.76,20.77,20.76,20.76,3400.0,14.1935,14.2004,14.1935,14.1935,3400.0
2013-01-29 15:20:00,20.76,20.78,20.76,20.77,14800.0,14.1935,14.2072,14.1935,14.2004,14800.0
2013-01-29 15:25:00,20.77,20.78,20.77,20.77,9700.0,14.2004,14.2072,14.2004,14.2004,9700.0
2013-01-29 15:30:00,20.77,20.8,20.77,20.8,31300.0,14.2004,14.2209,14.2004,14.2209,31300.0
2013-01-29 15:35:00,20.8,20.81,20.8,20.8,34900.0,14.2209,14.2277,14.2209,14.2209,34900.0
2013-01-29 15:40:00,20.8,20.81,20.8,20.81,8600.0,14.2209,14.2277,14.2209,14.2277,8600.0
2013-01-29 15:45:00,20.81,20.81,20.79,20.81,54500.0,14.2277,14.2277,14.2141,14.2277,54500.0
2013-01-29 15:50:00,20.81,20.81,20.78,20.8,54700.0,14.2277,14.2277,14.2072,14.2209,54700.0
2013-01-29 15:55:00,20.8,20.81,20.77,20.78,64400.0,14.2209,14.2277,14.2004,14.2072,64400.0
2013-01-30 09:30:00,20.85,20.87,20.74,20.75,78100.0,14.2551,14.2688,14.1799,14.1867,78100.0
2013-01-30 09:35:00,20.75,20.75,20.58,20.59,94200.0,14.1867,14.1867,14.0705,14.0773,94200.0
2013-01-30 09:40:00,20.58,20.68,20.58,20.68,72700.0,14.0705,14.1389,14.0705,14.1389,72700.0
2013-01-30 09:45:00,20.67,20.68,20.67,20.67,23200.0,14.132,14.1389,14.132,14.132,23200.0
2013-01-30 09:50:00,20.67,20.69,20.66,20.66,47300.0,14.132,14.1457,14.1252,14.1252,47300.0
2013-01-30 09:55:00,20.66,20.66,20.62,20.62,66200.0,14.1252,14.1252,14.0978,14.0978,66200.0
2013-01-30 10:00:00,20.62,20.64,20.61,20.64,40300.0,14.0978,14.1115,14.091,14.1115,40300.0
2013-01-30 10:05:00,20.64,20.65,20.58,20.58,106200.0,14.1115,14.1183,14.0705,14.0705,106200.0
2013-01-30 10:10:00,20.59,20.59,20.57,20.57,62700.0,14.0773,14.0773,14.0636,14.0636,62700.0
2013-01-30 10:15:00,20.57,20.58,20.5,20.5,98200.0,14.0636,14.0705,14.0158,14.0158,98200.0
2013-01-30 10:20:00,20.5,20.51,20.45,20.46,45000.0,14.0158,14.0226,13.9816,13.9884,45000.0
2013-01-30 10:25:00,20.45,20.49,20.41,20.49,137400.0,13.9816,14.009,13.9543,14.009,137400.0
2013-01-30 10:30:00,20.49,20.5,20.46,20.46,138000.0,14.009,14.0158,13.9884,13.9884,138000.0
2013-01-30 10:35:00,20.46,20.48,20.44,20.45,40500.0,13.9884,14.0021,13.9748,13.9816,40500.0
2013-01-30 10:40:00,20.45,20.51,20.44,20.51,38900.0,13.9816,14.0226,13.9748,14.0226,38900.0
2013-01-30 10:45:00,20.52,20.55,20.52,20.54,24300.0,14.0295,14.05,14.0295,14.0431,24300.0
2013-01-30 10:50:00,20.55,20.59,20.55,20.59,12100.0,14.05,14.0773,14.05,14.0773,12100.0
2013-01-30 10:55:00,20.58,20.6,20.58,20.59,18300.0,14.0705,14.0842,14.0705,14.0773,18300.0
2013-01-30 11:00:00,20.58,20.58,20.57,20.58,13500.0,14.0705,14.0705,14.0636,14.0705,13500.0
2013-01-30 11:05:00,20.59,20.59,20.58,20.58,56900.0,14.0773,14.0773,14.0705,14.0705,56900.0
2013-01-30 11:10:00,20.58,20.6,20.58,20.6,8200.0,14.0705,14.0842,14.0705,14.0842,8200.0
2013-01-30 11:15:00,20.6,20.6,20.58,20.6,50900.0,14.0842,14.0842,14.0705,14.0842,50900.0
2013-01-30 11:20:00,20.6,20.6,20.6,20.6,26000.0,14.0842,14.0842,14.0842,14.0842,26000.0
2013-01-30 11:25:00,20.6,20.62,20.6,20.62,16900.0,14.0842,14.0978,14.0842,14.0978,16900.0
2013-01-30 11:30:00,20.63,20.65,20.63,20.65,6700.0,14.1047,14.1183,14.1047,14.1183,6700.0
2013-01-30 11:35:00,20.65,20.67,20.65,20.65,18500.0,14.1183,14.132,14.1183,14.1183,18500.0
2013-01-30 11:40:00,20.66,20.66,20.66,20.66,500.0,14.1252,14.1252,14.1252,14.1252,500.0
2013-01-30 11:45:00,20.66,20.67,20.65,20.66,44600.0,14.1252,14.132,14.1183,14.1252,44600.0
2013-01-30 11:50:00,20.66,20.69,20.66,20.69,11100.0,14.1252,14.1457,14.1252,14.1457,11100.0
2013-01-30 11:55:00,20.69,20.69,20.66,20.66,43400.0,14.1457,14.1457,14.1252,14.1252,43400.0
2013-01-30 12:00:00,20.66,20.67,20.66,20.67,20100.0,14.1252,14.132,14.1252,14.132,20100.0
2013-01-30 12:05:00,20.67,20.67,20.66,20.66,22200.0,14.132,14.132,14.1252,14.1252,22200.0
2013-01-30 12:10:00,20.66,20.67,20.66,20.67,17000.0,14.1252,14.132,14.1252,14.132,17000.0
2013-01-30 12:15:00,20.67,20.67,20.66,20.66,67400.0,14.132,14.132,14.1252,14.1252,67400.0
2013-01-30 12:20:00,20.66,20.67,20.66,20.67,9000.0,14.1252,14.132,14.1252,14.132,9000.0
2013-01-30 12:25:00,20.67,20.67,20.66,20.66,12500.0,14.132,14.132,14.1252,14.1252,12500.0
2013-01-30 12:30:00,20.66,20.66,20.66,20.66,2300.0,14.1252,14.1252,14.1252,14.1252,2300.0
2013-01-30 12:35:00,20.67,20.67,20.64,20.65,12600.0,14.132,14.132,14.1115,14.1183,12600.0
2013-01-30 12:40:00,20.66,20.66,20.65,20.66,12700.0,14.1252,14.1252,14.1183,14.1252,12700.0
2013-01-30 12:45:00,20.67,20.68,20.67,20.68,11900.0,14.132,14.1389,14.132,14.1389,11900.0
2013-01-30 12:50:00,20.67,20.67,20.67,20.67,6300.0,14.132,14.132,14.132,14.132,6300.0
2013-01-30 12:55:00,20.67,20.67,20.66,20.67,31900.0,14.132,14.132,14.1252,14.132,31900.0
2013-01-30 13:00:00,20.67,20.67,20.61,20.61,61400.0,14.132,14.132,14.091,14.091,61400.0
2013-01-30 13:05:00,20.6,20.63,20.6,20.63,9700.0,14.0842,14.1047,14.0842,14.1047,9700.0
2013-01-30 13:10:00,20.64,20.64,20.64,20.64,200.0,14.1115,14.1115,14.1115,14.1115,200.0
2013-01-30 13:15:00,20.64,20.66,20.64,20.65,9500.0,14.1115,14.1252,14.1115,14.1183,9500.0
2013-01-30 13:20:00,20.65,20.66,20.65,20.66,9600.0,14.1183,14.1252,14.1183,14.1252,9600.0
2013-01-30 13:25:00,20.66,20.67,20.65,20.65,10800.0,14.1252,14.132,14.1183,14.1183,10800.0
2013-01-30 13:30:00,20.65,20.65,20.63,20.63,11700.0,14.1183,14.1183,14.1047,14.1047,11700.0
2013-01-30 13:35:00,20.63,20.64,20.61,20.61,19800.0,14.1047,14.1115,14.091,14.091,19800.0
2013-01-30 13:40:00,20.61,20.62,20.61,20.62,1600.0,14.091,14.0978,14.091,14.0978,1600.0
2013-01-30 13:45:00,20.62,20.62,20.61,20.61,14500.0,14.0978,14.0978,14.091,14.091,14500.0
2013-01-30 13:50:00,20.61,20.62,20.61,20.61,10300.0,14.091,14.0978,14.091,14.091,10300.0
2013-01-30 13:55:00,20.61,20.62,20.61,20.62,4100.0,14.091,14.0978,14.091,14.0978,4100.0
2013-01-30 14:00:00,20.63,20.63,20.61,20.63,23200.0,14.1047,14.1047,14.091,14.1047,23200.0
2013-01-30 14:05:00,20.63,20.64,20.63,20.64,18900.0,14.1047,14.1115,14.1047,14.1115,18900.0
2013-01-30 14:10:00,20.64,20.65,20.64,20.64,19800.0,14.1115,14.1183,14.1115,14.1115,19800.0
2013-01-30 14:15:00,20.64,20.67,20.62,20.63,39400.0,14.1115,14.132,14.0978,14.1047,39400.0
2013-01-30 14:20:00,20.64,20.64,20.57,20.58,47600.0,14.1115,14.1115,14.0636,14.0705,47600.0
2013-01-30 14:25:00,20.58,20.58,20.57,20.58,23300.0,14.0705,14.0705,14.0636,14.0705,23300.0
2013-01-30 14:30:00,20.58,20.61,20.58,20.6,31500.0,14.0705,14.091,14.0705,14.0842,31500.0
2013-01-30 14:35:00,20.6,20.6,20.57,20.58,34300.0,14.0842,14.0842,14.0636,14.0705,34300.0
2013-01-30 14:40:00,20.59,20.59,20.58,20.58,24100.0,14.0773,14.0773,14.0705,14.0705,24100.0
2013-01-30 14:45:00,20.57,20.57,20.51,20.51,52700.0,14.0636,14.0636,14.0226,14.0226,52700.0
2013-01-30 14:50:00,20.52,20.54,20.52,20.53,18100.0,14.0295,14.0431,14.0295,14.0363,18100.0
2013-01-30 14:55:00,20.54,20.56,20.54,20.56,7800.0,14.0431,14.0568,14.0431,14.0568,7800.0
2013-01-30 15:00:00,20.56,20.57,20.53,20.53,21700.0,14.0568,14.0636,14.0363,14.0363,21700.0
2013-01-30 15:05:00,20.53,20.55,20.53,20.55,16000.0,14.0363,14.05,14.0363,14.05,16000.0
2013-01-30 15:10:00,20.55,20.55,20.51,20.51,41700.0,14.05,14.05,14.0226,14.0226,41700.0
2013-01-30 15:15:00,20.51,20.51,20.49,20.51,38100.0,14.0226,14.0226,14.009,14.0226,38100.0
2013-01-30 15:20:00,20.51,20.51,20.5,20.5,28300.0,14.0226,14.0226,14.0158,14.0158,28300.0
2013-01-30 15:25:00,20.5,20.52,20.5,20.51,60800.0,14.0158,14.0295,14.0158,14.0226,60800.0
2013-01-30 15:30:00,20.51,20.53,20.5,20.53,31800.0,14.0226,14.0363,14.0158,14.0363,31800.0
2013-01-30 15:35:00,20.53,20.53,20.51,20.52,61700.0,14.0363,14.0363,14.0226,14.0295,61700.0
2013-01-30 15:40:00,20.53,20.54,20.52,20.53,42900.0,14.0363,14.0431,14.0295,14.0363,42900.0
2013-01-30 15:45:00,20.53,20.58,20.52,20.58,94400.0,14.0363,14.0705,14.0295,14.0705,94400.0
2013-01-30 15:50:00,20.58,20.58,20.53,20.56,116100.0,14.0705,14.0705,14.0363,14.0568,116100.0
2013-01-30 15:55:00,20.56,20.58,20.55,20.58,63800.0,14.0568,14.0705,14.05,14.0705,63800.0
2013-01-31 09:30:00,20.62,20.74,20.58,20.66,87900.0,14.0978,14.1799,14.0705,14.1252,87900.0
2013-01-31 09:35:00,20.65,20.89,20.65,20.86,56600.0,14.1183,14.2824,14.1183,14.2619,56600.0
2013-01-31 09:40:00,20.86,20.88,20.73,20.87,102900.0,14.2619,14.2756,14.173,14.2688,102900.0
2013-01-31 09:45:00,20.88,20.89,20.83,20.83,75000.0,14.2756,14.2824,14.2414,14.2414,75000.0
2013-01-31 09:50:00,20.82,20.82,20.77,20.8,55300.0,14.2346,14.2346,14.2004,14.2209,55300.0
2013-01-31 09:55:00,20.81,20.83,20.8,20.82,49500.0,14.2277,14.2414,14.2209,14.2346,49500.0
2013-01-31 10:00:00,20.81,20.83,20.79,20.79,31800.0,14.2277,14.2414,14.2141,14.2141,31800.0
2013-01-31 10:05:00,20.8,20.83,20.8,20.83,53700.0,14.2209,14.2414,14.2209,14.2414,53700.0
2013-01-31 10:10:00,20.84,20.86,20.84,20.85,18200.0,14.2482,14.2619,14.2482,14.2551,18200.0
2013-01-31 10:15:00,20.85,20.85,20.8,20.8,49000.0,14.2551,14.2551,14.2209,14.2209,49000.0
2013-01-31 10:20:00,20.8,20.84,20.8,20.83,86900.0,14.2209,14.2482,14.2209,14.2414,86900.0
2013-01-31 10:25:00,20.83,20.83,20.8,20.82,52300.0,14.2414,14.2414,14.2209,14.2346,52300.0
2013-01-31 10:30:00,20.82,20.85,20.81,20.84,59700.0,14.2346,14.2551,14.2277,14.2482,59700.0
2013-01-31 10:35:00,20.83,20.84,20.82,20.82,43700.0,14.2414,14.2482,14.2346,14.2346,43700.0
2013-01-31 10:40:00,20.83,20.84,20.79,20.82,55700.0,14.2414,14.2482,14.2141,14.2346,55700.0
2013-01-31 10:45:00,20.83,20.83,20.82,20.82,11700.0,14.2414,14.2414,14.2346,14.2346,11700.0
2013-01-31 10:50:00,20.82,20.83,20.82,20.82,12900.0,14.2346,14.2414,14.2346,14.2346,12900.0
2013-01-31 10:55:00,20.82,20.82,20.8,20.81,20000.0,14.2346,14.2346,14.2209,14.2277,20000.0
2013-01-31 11:00:00,20.8,20.8,20.77,20.77,42200.0,14.2209,14.2209,14.2004,14.2004,42200.0
2013-01-31 11:05:00,20.76,20.77,20.75,20.76,16400.0,14.1935,14.2004,14.1867,14.1935,16400.0
2013-01-31 11:10:00,20.75,20.75,20.7,20.7,27500.0,14.1867,14.1867,14.1525,14.1525,27500.0
2013-01-31 11:15:00,20.7,20.7,20.68,20.68,45200.0,14.1525,14.1525,14.1389,14.1389,45200.0
2013-01-31 11:20:00,20.68,20.71,20.68,20.7,19200.0,14.1389,14.1594,14.1389,14.1525,19200.0
2013-01-31 11:25:00,20.7,20.72,20.7,20.7,12100.0,14.1525,14.1662,14.1525,14.1525,12100.0
2013-01-31 11:30:00,20.7,20.7,20.66,20.66,5900.0,14.1525,14.1525,14.1252,14.1252,5900.0
2013-01-31 11:35:00,20.65,20.68,20.65,20.68,20200.0,14.1183,14.1389,14.1183,14.1389,20200.0
2013-01-31 11:40:00,20.68,20.68,20.67,20.68,27700.0,14.1389,14.1389,14.132,14.1389,27700.0
2013-01-31 11:45:00,20.68,20.69,20.68,20.69,35800.0,14.1389,14.1457,14.1389,14.1457,35800.0
2013-01-31 11:50:00,20.69,20.69,20.67,20.67,16000.0,14.1457,14.1457,14.132,14.132,16000.0
2013-01-31 11:55:00,20.66,20.66,20.64,20.66,25900.0,14.1252,14.1252,14.1115,14.1252,25900.0
2013-01-31 12:00:00,20.66,20.68,20.66,20.67,21100.0,14.1252,14.1389,14.1252,14.132,21100.0
2013-01-31 12:05:00,20.67,20.69,20.67,20.67,33000.0,14.132,14.1457,14.132,14.132,33000.0
2013-01-31 12:10:00,20.68,20.69,20.68,20.69,8100.0,14.1389,14.1457,14.1389,14.1457,8100.0
2013-01-31 12:15:00,20.69,20.73,20.69,20.7,32700.0,14.1457,14.173,14.1457,14.1525,32700.0
2013-01-31 12:20:00,20.7,20.7,20.67,20.67,18400.0,14.1525,14.1525,14.132,14.132,18400.0
2013-01-31 12:25:00,20.66,20.66,20.66,20.66,15000.0,14.1252,14.1252,14.1252,14.1252,15000.0
2013-01-31 12:30:00,20.66,20.67,20.66,20.67,12800.0,14.1252,14.132,14.1252,14.132,12800.0
2013-01-31 12:35:00,20.68,20.7,20.68,20.7,29200.0,14.1389,14.1525,14.1389,14.1525,29200.0
2013-01-31 12:40:00,20.69,20.7,20.68,20.69,34500.0,14.1457,14.1525,14.1389,14.1457,34500.0
2013-01-31 12:45:00,20.68,20.71,20.68,20.71,23300.0,14.1389,14.1594,14.1389,14.1594,23300.0
2013-01-31 12:50:00,20.72,20.72,20.69,20.69,15100.0,14.1662,14.1662,14.1457,14.1457,15100.0
2013-01-31 12:55:00,20.68,20.68,20.66,20.68,21300.0,14.1389,14.1389,14.1252,14.1389,21300.0
2013-01-31 13:00:00,20.68,20.7,20.68,20.7,3700.0,14.1389,14.1525,14.1389,14.1525,3700.0
2013-01-31 13:05:00,20.7,20.7,20.69,20.69,27000.0,14.1525,14.1525,14.1457,14.1457,27000.0
2013-01-31 13:10:00,20.69,20.69,20.69,20.69,0.0,14.1457,14.1457,14.1457,14.1457,0.0
2013-01-31 13:15:00,20.68,20.68,20.67,20.67,23000.0,14.1389,14.1389,14.132,14.132,23000.0
2013-01-31 13:20:00,20.66,20.66,20.64,20.64,25500.0,14.1252,14.1252,14.1115,14.1115,25500.0
2013-01-31 13:25:00,20.65,20.66,20.64,20.66,24400.0,14.1183,14.1252,14.1115,14.1252,24400.0
2013-01-31 13:30:00,20.66,20.67,20.63,20.63,70200.0,14.1252,14.132,14.1047,14.1047,70200.0
2013-01-31 13:35:00,20.63,20.65,20.63,20.65,17500.0,14.1047,14.1183,14.1047,14.1183,17500.0
2013-01-31 13:40:00,20.66,20.68,20.66,20.68,6900.0,14.1252,14.1389,14.1252,14.1389,6900.0
2013-01-31 13:45:00,20.68,20.69,20.68,20.68,22000.0,14.1389,14.1457,14.1389,14.1389,22000.0
2013-01-31 13:50:00,20.67,20.67,20.67,20.67,16200.0,14.132,14.132,14.132,14.132,16200.0
2013-01-31 13:55:00,20.66,20.67,20.66,20.67,700.0,14.1252,14.132,14.1252,14.132,700.0
2013-01-31 14:00:00,20.67,20.67,20.66,20.66,5300.0,14.132,14.132,14.1252,14.1252,5300.0
2013-01-31 14:05:00,20.66,20.67,20.65,20.66,29600.0,14.1252,14.132,14.1183,14.1252,29600.0
2013-01-31 14:10:00,20.66,20.66,20.62,20.63,35900.0,14.1252,14.1252,14.0978,14.1047,35900.0
2013-01-31 14:15:00,20.63,20.64,20.58,20.58,131000.0,14.1047,14.1115,14.0705,14.0705,131000.0
2013-01-31 14:20:00,20.58,20.58,20.58,20.58,21500.0,14.0705,14.0705,14.0705,14.0705,21500.0
2013-01-31 14:25:00,20.58,20.6,20.58,20.59,22200.0,14.0705,14.0842,14.0705,14.0773,22200.0
2013-01-31 14:30:00,20.59,20.61,20.59,20.61,41400.0,14.0773,14.091,14.0773,14.091,41400.0
2013-01-31 14:35:00,20.61,20.63,20.61,20.61,30600.0,14.091,14.1047,14.091,14.091,30600.0
2013-01-31 14:40:00,20.61,20.64,20.61,20.62,30500.0,14.091,14.1115,14.091,14.0978,30500.0
2013-01-31 14:45:00,20.62,20.62,20.61,20.62,19000.0,14.0978,14.0978,14.091,14.0978,19000.0
2013-01-31 14:50:00,20.61,20.63,20.61,20.61,33800.0,14.091,14.1047,14.091,14.091,33800.0
2013-01-31 14:55:00,20.61,20.62,20.6,20.6,58000.0,14.091,14.0978,14.0842,14.0842,58000.0
2013-01-31 15:00:00,20.6,20.6,20.57,20.57,46600.0,14.0842,14.0842,14.0636,14.0636,46600.0
2013-01-31 15:05:00,20.57,20.59,20.56,20.59,32800.0,14.0636,14.0773,14.0568,14.0773,32800.0
2013-01-31 15:10:00,20.58,20.6,20.58,20.58,22200.0,14.0705,14.0842,14.0705,14.0705,22200.0
2013-01-31 15:15:00,20.58,20.6,20.58,20.59,21200.0,14.0705,14.0842,14.0705,14.0773,21200.0
2013-01-31 15:20:00,20.6,20.6,20.59,20.6,20400.0,14.0842,14.0842,14.0773,14.0842,20400.0
2013-01-31 15:25:00,20.6,20.6,20.57,20.57,95400.0,14.0842,14.0842,14.0636,14.0636,95400.0
2013-01-31 15:30:00,20.58,20.62,20.58,20.61,40000.0,14.0705,14.0978,14.0705,14.091,40000.0
2013-01-31 15:35:00,20.61,20.61,20.6,20.61,27300.0,14.091,14.091,14.0842,14.091,27300.0
2013-01-31 15:40:00,20.61,20.62,20.6,20.61,33900.0,14.091,14.0978,14.0842,14.091,33900.0
2013-01-31 15:45:00,20.61,20.62,20.58,20.58,32100.0,14.091,14.0978,14.0705,14.0705,32100.0
2013-01-31 15:50:00,20.58,20.63,20.56,20.63,114400.0,14.0705,14.1047,14.0568,14.1047,114400.0
2013-01-31 15:55:00,20.63,20.63,20.58,20.58,111500.0,14.1047,14.1047,14.0705,14.0705,111500.0
2013-02-01 09:30:00,20.75,20.75,20.6,20.61,53700.0,14.1867,14.1867,14.0842,14.091,53700.0
2013-02-01 09:35:00,20.62,20.67,20.61,20.67,70200.0,14.0978,14.132,14.091,14.132,70200.0
2013-02-01 09:40:00,20.68,20.68,20.62,20.62,29000.0,14.1389,14.1389,14.0978,14.0978,29000.0
2013-02-01 09:45:00,20.63,20.67,20.63,20.64,53500.0,14.1047,14.132,14.1047,14.1115,53500.0
2013-02-01 09:50:00,20.63,20.66,20.6,20.66,87500.0,14.1047,14.1252,14.0842,14.1252,87500.0
2013-02-01 09:55:00,20.66,20.66,20.6,20.6,20000.0,14.1252,14.1252,14.0842,14.0842,20000.0
2013-02-01 10:00:00,20.61,20.65,20.61,20.64,97300.0,14.091,14.1183,14.091,14.1115,97300.0
2013-02-01 10:05:00,20.65,20.7,20.65,20.68,76200.0,14.1183,14.1525,14.1183,14.1389,76200.0
2013-02-01 10:10:00,20.69,20.72,20.69,20.72,13900.0,14.1457,14.1662,14.1457,14.1662,13900.0
2013-02-01 10:15:00,20.73,20.75,20.72,20.72,24900.0,14.173,14.1867,14.1662,14.1662,24900.0
2013-02-01 10:20:00,20.72,20.73,20.72,20.72,26800.0,14.1662,14.173,14.1662,14.1662,26800.0
2013-02-01 10:25:00,20.71,20.72,20.67,20.67,23700.0,14.1594,14.1662,14.132,14.132,23700.0
2013-02-01 10:30:00,20.67,20.69,20.66,20.67,36100.0,14.132,14.1457,14.1252,14.132,36100.0
2013-02-01 10:35:00,20.67,20.71,20.67,20.71,23900.0,14.132,14.1594,14.132,14.1594,23900.0
2013-02-01 10:40:00,20.71,20.74,20.71,20.73,65700.0,14.1594,14.1799,14.1594,14.173,65700.0
2013-02-01 10:45:00,20.73,20.74,20.73,20.74,17500.0,14.173,14.1799,14.173,14.1799,17500.0
2013-02-01 10:50:00,20.74,20.74,20.72,20.72,40100.0,14.1799,14.1799,14.1662,14.1662,40100.0
2013-02-01 10:55:00,20.72,20.78,20.72,20.78,46500.0,14.1662,14.2072,14.1662,14.2072,46500.0
2013-02-01 11:00:00,20.78,20.8,20.77,20.79,87500.0,14.2072,14.2209,14.2004,14.2141,87500.0
2013-02-01 11:05:00,20.79,20.8,20.78,20.78,25900.0,14.2141,14.2209,14.2072,14.2072,25900.0
2013-02-01 11:10:00,20.79,20.8,20.79,20.8,6100.0,14.2141,14.2209,14.2141,14.2209,6100.0
2013-02-01 11:15:00,20.8,20.83,20.8,20.82,51200.0,14.2209,14.2414,14.2209,14.2346,51200.0
2013-02-01 11:20:00,20.81,20.82,20.78,20.78,21100.0,14.2277,14.2346,14.2072,14.2072,21100.0
2013-02-01 11:25:00,20.77,20.77,20.77,20.77,1700.0,14.2004,14.2004,14.2004,14.2004,1700.0
2013-02-01 11:30:00,20.77,20.83,20.77,20.83,115000.0,14.2004,14.2414,14.2004,14.2414,115000.0
2013-02-01 11:35:00,20.83,20.83,20.82,20.82,4700.0,14.2414,14.2414,14.2346,14.2346,4700.0
2013-02-01 11:40:00,20.82,20.86,20.82,20.86,34800.0,14.2346,14.2619,14.2346,14.2619,34800.0
2013-02-01 11:45:00,20.86,20.86,20.85,20.85,13900.0,14.2619,14.2619,14.2551,14.2551,13900.0
2013-02-01 11:50:00,20.85,20.85,20.84,20.85,19700.0,14.2551,14.2551,14.2482,14.2551,19700.0
2013-02-01 11:55:00,20.84,20.85,20.84,20.85,7200.0,14.2482,14.2551,14.2482,14.2551,7200.0
2013-02-01 12:00:00,20.85,20.89,20.85,20.88,36800.0,14.2551,14.2824,14.2551,14.2756,36800.0
2013-02-01 12:05:00,20.89,20.89,20.89,20.89,15100.0,14.2824,14.2824,14.2824,14.2824,15100.0
2013-02-01 12:10:00,20.88,20.88,20.88,20.88,14100.0,14.2756,14.2756,14.2756,14.2756,14100.0
2013-02-01 12:15:00,20.88,20.88,20.85,20.85,27100.0,14.2756,14.2756,14.2551,14.2551,27100.0
2013-02-01 12:20:00,20.85,20.85,20.85,20.85,1100.0,14.2551,14.2551,14.2551,14.2551,1100.0
2013-02-01 12:25:00,20.85,20.85,20.85,20.85,1100.0,14.2551,14.2551,14.2551,14.2551,1100.0
2013-02-01 12:30:00,20.85,20.9,20.85,20.9,57900.0,14.2551,14.2893,14.2551,14.2893,57900.0
2013-02-01 12:35:00,20.9,20.9,20.89,20.89,20900.0,14.2893,14.2893,14.2824,14.2824,20900.0
2013-02-01 12:40:00,20.89,20.9,20.88,20.89,14900.0,14.2824,14.2893,14.2756,14.2824,14900.0
2013-02-01 12:45:00,20.89,20.89,20.88,20.88,9000.0,14.2824,14.2824,14.2756,14.2756,9000.0
2013-02-01 12:50:00,20.88,20.89,20.87,20.87,13800.0,14.2756,14.2824,14.2688,14.2688,13800.0
2013-02-01 12:55:00,20.88,20.88,20.88,20.88,3300.0,14.2756,14.2756,14.2756,14.2756,3300.0
2013-02-01 13:00:00,20.88,20.88,20.85,20.85,17900.0,14.2756,14.2756,14.2551,14.2551,17900.0
2013-02-01 13:05:00,20.84,20.86,20.84,20.86,21600.0,14.2482,14.2619,14.2482,14.2619,21600.0
2013-02-01 13:10:00,20.86,20.88,20.86,20.88,18700.0,14.2619,14.2756,14.2619,14.2756,18700.0
2013-02-01 13:15:00,20.87,20.87,20.86,20.87,15900.0,14.2688,14.2688,14.2619,14.2688,15900.0
2013-02-01 13:20:00,20.87,20.88,20.87,20.88,11400.0,14.2688,14.2756,14.2688,14.2756,11400.0
2013-02-01 13:25:00,20.88,20.88,20.88,20.88,2000.0,14.2756,14.2756,14.2756,14.2756,2000.0
2013-02-01 13:30:00,20.88,20.89,20.88,20.89,9100.0,14.2756,14.2824,14.2756,14.2824,9100.0
2013-02-01 13:35:00,20.89,20.89,20.87,20.87,13700.0,14.2824,14.2824,14.2688,14.2688,13700.0
2013-02-01 13:40:00,20.88,20.88,20.88,20.88,600.0,14.2756,14.2756,14.2756,14.2756,600.0
2013-02-01 13:45:00,20.87,20.87,20.86,20.86,3000.0,14.2688,14.2688,14.2619,14.2619,3000.0
2013-02-01 13:50:00,20.86,20.88,20.86,20.87,17000.0,14.2619,14.2756,14.2619,14.2688,17000.0
2013-02-01 13:55:00,20.86,20.89,20.86,20.88,66200.0,14.2619,14.2824,14.2619,14.2756,66200.0
2013-02-01 14:00:00,20.89,20.89,20.85,20.86,23600.0,14.2824,14.2824,14.2551,14.2619,23600.0
2013-02-01 14:05:00,20.87,20.87,20.86,20.86,16900.0,14.2688,14.2688,14.2619,14.2619,16900.0
2013-02-01 14:10:00,20.86,20.86,20.84,20.84,6900.0,14.2619,14.2619,14.2482,14.2482,6900.0
2013-02-01 14:15:00,20.84,20.84,20.83,20.83,8500.0,14.2482,14.2482,14.2414,14.2414,8500.0
2013-02-01 14:20:00,20.83,20.83,20.83,20.83,0.0,14.2414,14.2414,14.2414,14.2414,0.0
2013-02-01 14:25:00,20.83,20.83,20.82,20.83,24300.0,14.2414,14.2414,14.2346,14.2414,24300.0
2013-02-01 14:30:00,20.83,20.84,20.83,20.83,10300.0,14.2414,14.2482,14.2414,14.2414,10300.0
2013-02-01 14:35:00,20.83,20.83,20.83,20.83,6300.0,14.2414,14.2414,14.2414,14.2414,6300.0
2013-02-01 14:40:00,20.83,20.83,20.83,20.83,3200.0,14.2414,14.2414,14.2414,14.2414,3200.0
2013-02-01 14:45:00,20.83,20.83,20.82,20.82,19800.0,14.2414,14.2414,14.2346,14.2346,19800.0
2013-02-01 14:50:00,20.83,20.83,20.82,20.83,26100.0,14.2414,14.2414,14.2346,14.2414,26100.0
2013-02-01 14:55:00,20.83,20.84,20.83,20.83,22200.0,14.2414,14.2482,14.2414,14.2414,22200.0
2013-02-01 15:00:00,20.83,20.83,20.82,20.83,8900.0,14.2414,14.2414,14.2346,14.2414,8900.0
2013-02-01 15:05:00,20.83,20.83,20.83,20.83,13300.0,14.2414,14.2414,14.2414,14.2414,13300.0
2013-02-01 15:10:00,20.83,20.85,20.83,20.85,26200.0,14.2414,14.2551,14.2414,14.2551,26200.0
2013-02-01 15:15:00,20.85,20.85,20.83,20.83,21300.0,14.2551,14.2551,14.2414,14.2414,21300.0
2013-02-01 15:20:00,20.83,20.83,20.82,20.82,9700.0,14.2414,14.2414,14.2346,14.2346,9700.0
2013-02-01 15:25:00,20.82,20.83,20.82,20.83,2800.0,14.2346,14.2414,14.2346,14.2414,2800.0
2013-02-01 15:30:00,20.82,20.83,20.82,20.83,30600.0,14.2346,14.2414,14.2346,14.2414,30600.0
2013-02-01 15:35:00,20.83,20.83,20.81,20.81,12700.0,14.2414,14.2414,14.2277,14.2277,12700.0
2013-02-01 15:40:00,20.81,20.83,20.81,20.83,27700.0,14.2277,14.2414,14.2277,14.2414,27700.0
2013-02-01 15:45:00,20.84,20.87,20.84,20.84,32300.0,14.2482,14.2688,14.2482,14.2482,32300.0
2013-02-01 15:50:00,20.84,20.85,20.82,20.83,40700.0,14.2482,14.2551,14.2346,14.2414,40700.0
2013-02-01 15:55:00,20.83,20.83,20.8,20.83,128900.0,14.2414,14.2414,14.2209,14.2414,128900.0
2013-02-04 09:30:00,20.89,20.98,20.84,20.95,104400.0,14.2824,14.344,14.2482,14.3235,104400.0
2013-02-04 09:35:00,20.95,21.06,20.95,21.06,147500.0,14.3235,14.3987,14.3235,14.3987,147500.0
2013-02-04 09:40:00,21.07,21.07,21.0,21.05,96600.0,14.4055,14.4055,14.3576,14.3918,96600.0
2013-02-04 09:45:00,21.06,21.06,20.99,21.01,52300.0,14.3987,14.3987,14.3508,14.3645,52300.0
2013-02-04 09:50:00,21.01,21.09,21.01,21.09,23800.0,14.3645,14.4192,14.3645,14.4192,23800.0
2013-02-04 09:55:00,21.09,21.11,21.07,21.07,53200.0,14.4192,14.4328,14.4055,14.4055,53200.0
2013-02-04 10:00:00,21.08,21.1,21.04,21.04,31900.0,14.4123,14.426,14.385,14.385,31900.0
2013-02-04 10:05:00,21.04,21.08,21.0,21.08,69800.0,14.385,14.4123,14.3576,14.4123,69800.0
2013-02-04 10:10:00,21.07,21.08,21.05,21.06,58000.0,14.4055,14.4123,14.3918,14.3987,58000.0
2013-02-04 10:15:00,21.06,21.07,21.04,21.04,95400.0,14.3987,14.4055,14.385,14.385,95400.0
2013-02-04 10:20:00,21.05,21.07,21.05,21.07,18900.0,14.3918,14.4055,14.3918,14.4055,18900.0
2013-02-04 10:25:00,21.07,21.08,21.06,21.08,12400.0,14.4055,14.4123,14.3987,14.4123,12400.0
2013-02-04 10:30:00,21.07,21.1,21.07,21.09,67200.0,14.4055,14.426,14.4055,14.4192,67200.0
2013-02-04 10:35:00,21.09,21.1,21.09,21.1,16100.0,14.4192,14.426,14.4192,14.426,16100.0
2013-02-04 10:40:00,21.1,21.11,21.09,21.09,36700.0,14.426,14.4328,14.4192,14.4192,36700.0
2013-02-04 10:45:00,21.09,21.11,21.09,21.11,97100.0,14.4192,14.4328,14.4192,14.4328,97100.0
2013-02-04 10:50:00,21.11,21.13,21.11,21.11,49800.0,14.4328,14.4465,14.4328,14.4328,49800.0
2013-02-04 10:55:00,21.11,21.11,21.1,21.1,24300.0,14.4328,14.4328,14.426,14.426,24300.0
2013-02-04 11:00:00,21.1,21.11,21.07,21.11,79200.0,14.426,14.4328,14.4055,14.4328,79200.0
2013-02-04 11:05:00,21.11,21.11,21.1,21.1,28000.0,14.4328,14.4328,14.426,14.426,28000.0
2013-02-04 11:10:00,21.1,21.1,21.08,21.08,10700.0,14.426,14.426,14.4123,14.4123,10700.0
2013-02-04 11:15:00,21.08,21.08,21.07,21.07,33900.0,14.4123,14.4123,14.4055,14.4055,33900.0
2013-02-04 11:20:00,21.08,21.08,21.05,21.05,38500.0,14.4123,14.4123,14.3918,14.3918,38500.0
2013-02-04 11:25:00,21.04,21.04,21.01,21.01,38400.0,14.385,14.385,14.3645,14.3645,38400.0
2013-02-04 11:30:00,21.01,21.01,20.95,20.95,163700.0,14.3645,14.3645,14.3235,14.3235,163700.0
2013-02-04 11:35:00,20.96,20.98,20.92,20.92,58200.0,14.3303,14.344,14.3029,14.3029,58200.0
2013-02-04 11:40:00,20.93,20.93,20.9,20.9,53400.0,14.3098,14.3098,14.2893,14.2893,53400.0
2013-02-04 11:45:00,20.91,20.93,20.91,20.93,100300.0,14.2961,14.3098,14.2961,14.3098,100300.0
2013-02-04 11:50:00,20.93,20.94,20.92,20.92,40300.0,14.3098,14.3166,14.3029,14.3029,40300.0
2013-02-04 11:55:00,20.91,20.91,20.86,20.86,19300.0,14.2961,14.2961,14.2619,14.2619,19300.0
2013-02-04 12:00:00,20.87,20.87,20.84,20.84,41000.0,14.2688,14.2688,14.2482,14.2482,41000.0
2013-02-04 12:05:00,20.84,20.85,20.81,20.82,29700.0,14.2482,14.2551,14.2277,14.2346,29700.0
2013-02-04 12:10:00,20.83,20.86,20.83,20.86,19600.0,14.2414,14.2619,14.2414,14.2619,19600.0
2013-02-04 12:15:00,20.87,20.89,20.87,20.89,17200.0,14.2688,14.2824,14.2688,14.2824,17200.0
2013-02-04 12:20:00,20.89,20.89,20.88,20.89,22800.0,14.2824,14.2824,14.2756,14.2824,22800.0
2013-02-04 12:25:00,20.89,20.9,20.89,20.89,12000.0,14.2824,14.2893,14.2824,14.2824,12000.0
2013-02-04 12:30:00,20.89,20.9,20.89,20.9,700.0,14.2824,14.2893,14.2824,14.2893,700.0
2013-02-04 12:35:00,20.89,20.91,20.89,20.91,26300.0,14.2824,14.2961,14.2824,14.2961,26300.0
2013-02-04 12:40:00,20.91,20.94,20.91,20.94,34900.0,14.2961,14.3166,14.2961,14.3166,34900.0
2013-02-04 12:45:00,20.94,20.94,20.93,20.93,3900.0,14.3166,14.3166,14.3098,14.3098,3900.0
2013-02-04 12:50:00,20.93,20.93,20.9,20.9,15800.0,14.3098,14.3098,14.2893,14.2893,15800.0
2013-02-04 12:55:00,20.9,20.9,20.88,20.88,13200.0,14.2893,14.2893,14.2756,14.2756,13200.0
2013-02-04 13:00:00,20.87,20.87,20.83,20.84,32200.0,14.2688,14.2688,14.2414,14.2482,32200.0
2013-02-04 13:05:00,20.84,20.87,20.84,20.87,18100.0,14.2482,14.2688,14.2482,14.2688,18100.0
2013-02-04 13:10:00,20.88,20.88,20.88,20.88,15000.0,14.2756,14.2756,14.2756,14.2756,15000.0
2013-02-04 13:15:00,20.87,20.87,20.85,20.86,29900.0,14.2688,14.2688,14.2551,14.2619,29900.0
2013-02-04 13:20:00,20.86,20.86,20.86,20.86,6400.0,14.2619,14.2619,14.2619,14.2619,6400.0
2013-02-04 13:25:00,20.87,20.87,20.84,20.84,20100.0,14.2688,14.2688,14.2482,14.2482,20100.0
2013-02-04 13:30:00,20.84,20.84,20.82,20.82,29500.0,14.2482,14.2482,14.2346,14.2346,29500.0
2013-02-04 13:35:00,20.82,20.83,20.82,20.83,21600.0,14.2346,14.2414,14.2346,14.2414,21600.0
2013-02-04 13:40:00,20.82,20.83,20.82,20.83,23600.0,14.2346,14.2414,14.2346,14.2414,23600.0
2013-02-04 13:45:00,20.82,20.82,20.8,20.8,12900.0,14.2346,14.2346,14.2209,14.2209,12900.0
2013-02-04 13:50:00,20.81,20.81,20.79,20.79,10500.0,14.2277,14.2277,14.2141,14.2141,10500.0
2013-02-04 13:55:00,20.8,20.82,20.8,20.82,7100.0,14.2209,14.2346,14.2209,14.2346,7100.0
2013-02-04 14:00:00,20.83,20.83,20.81,20.83,31500.0,14.2414,14.2414,14.2277,14.2414,31500.0
2013-02-04 14:05:00,20.83,20.83,20.83,20.83,17900.0,14.2414,14.2414,14.2414,14.2414,17900.0
2013-02-04 14:10:00,20.83,20.83,20.83,20.83,3400.0,14.2414,14.2414,14.2414,14.2414,3400.0
2013-02-04 14:15:00,20.84,20.85,20.83,20.83,19000.0,14.2482,14.2551,14.2414,14.2414,19000.0
2013-02-04 14:20:00,20.84,20.84,20.84,20.84,21000.0,14.2482,14.2482,14.2482,14.2482,21000.0
2013-02-04 14:25:00,20.84,20.85,20.82,20.85,12000.0,14.2482,14.2551,14.2346,14.2551,12000.0
2013-02-04 14:30:00,20.84,20.85,20.83,20.85,21400.0,14.2482,14.2551,14.2414,14.2551,21400.0
2013-02-04 14:35:00,20.85,20.86,20.84,20.86,74400.0,14.2551,14.2619,14.2482,14.2619,74400.0
2013-02-04 14:40:00,20.86,20.88,20.86,20.88,3700.0,14.2619,14.2756,14.2619,14.2756,3700.0
2013-02-04 14:45:00,20.88,20.89,20.87,20.87,33800.0,14.2756,14.2824,14.2688,14.2688,33800.0
2013-02-04 14:50:00,20.87,20.87,20.86,20.87,31200.0,14.2688,14.2688,14.2619,14.2688,31200.0
2013-02-04 14:55:00,20.88,20.92,20.88,20.9,37200.0,14.2756,14.3029,14.2756,14.2893,37200.0
2013-02-04 15:00:00,20.9,20.91,20.9,20.9,26400.0,14.2893,14.2961,14.2893,14.2893,26400.0
2013-02-04 15:05:00,20.9,20.91,20.88,20.88,14900.0,14.2893,14.2961,14.2756,14.2756,14900.0
2013-02-04 15:10:00,20.89,20.89,20.87,20.87,28400.0,14.2824,14.2824,14.2688,14.2688,28400.0
2013-02-04 15:15:00,20.88,20.89,20.88,20.89,18100.0,14.2756,14.2824,14.2756,14.2824,18100.0
2013-02-04 15:20:00,20.89,20.91,20.89,20.91,51400.0,14.2824,14.2961,14.2824,14.2961,51400.0
2013-02-04 15:25:00,20.9,20.91,20.89,20.91,10100.0,14.2893,14.2961,14.2824,14.2961,10100.0
2013-02-04 15:30:00,20.91,20.91,20.88,20.89,57200.0,14.2961,14.2961,14.2756,14.2824,57200.0
2013-02-04 15:35:00,20.89,20.89,20.86,20.87,57100.0,14.2824,14.2824,14.2619,14.2688,57100.0
2013-02-04 15:40:00,20.87,20.88,20.86,20.87,29000.0,14.2688,14.2756,14.2619,14.2688,29000.0
2013-02-04 15:45:00,20.87,20.88,20.85,20.85,34600.0,14.2688,14.2756,14.2551,14.2551,34600.0
2013-02-04 15:50:00,20.85,20.85,20.82,20.85,45200.0,14.2551,14.2551,14.2346,14.2551,45200.0
2013-02-04 15:55:00,20.84,20.86,20.83,20.83,80300.0,14.2482,14.2619,14.2414,14.2414,80300.0
2013-02-05 09:30:00,20.92,20.93,20.89,20.92,144600.0,14.3029,14.3098,14.2824,14.3029,144600.0
2013-02-05 09:35:00,20.93,21.0,20.93,21.0,93200.0,14.3098,14.3576,14.3098,14.3576,93200.0
2013-02-05 09:40:00,21.0,21.0,20.94,21.0,98500.0,14.3576,14.3576,14.3166,14.3576,98500.0
2013-02-05 09:45:00,20.99,20.99,20.98,20.99,20600.0,14.3508,14.3508,14.344,14.3508,20600.0
2013-02-05 09:50:00,21.0,21.05,20.99,21.04,68900.0,14.3576,14.3918,14.3508,14.385,68900.0
2013-02-05 09:55:00,21.05,21.09,21.05,21.06,67400.0,14.3918,14.4192,14.3918,14.3987,67400.0
2013-02-05 10:00:00,21.06,21.09,21.05,21.09,61200.0,14.3987,14.4192,14.3918,14.4192,61200.0
2013-02-05 10:05:00,21.09,21.13,21.09,21.11,42800.0,14.4192,14.4465,14.4192,14.4328,42800.0
2013-02-05 10:10:00,21.1,21.14,21.1,21.14,39800.0,14.426,14.4534,14.426,14.4534,39800.0
2013-02-05 10:15:00,21.14,21.15,21.09,21.09,21200.0,14.4534,14.4602,14.4192,14.4192,21200.0
2013-02-05 10:20:00,21.09,21.09,21.07,21.07,28200.0,14.4192,14.4192,14.4055,14.4055,28200.0
2013-02-05 10:25:00,21.07,21.1,21.06,21.09,38600.0,14.4055,14.426,14.3987,14.4192,38600.0
2013-02-05 10:30:00,21.08,21.08,21.06,21.07,38300.0,14.4123,14.4123,14.3987,14.4055,38300.0
2013-02-05 10:35:00,21.07,21.08,21.05,21.07,48400.0,14.4055,14.4123,14.3918,14.4055,48400.0
2013-02-05 10:40:00,21.08,21.09,21.08,21.08,25600.0,14.4123,14.4192,14.4123,14.4123,25600.0
2013-02-05 10:45:00,21.08,21.08,21.08,21.08,21200.0,14.4123,14.4123,14.4123,14.4123,21200.0
2013-02-05 10:50:00,21.08,21.09,21.07,21.08,60300.0,14.4123,14.4192,14.4055,14.4123,60300.0
2013-02-05 10:55:00,21.07,21.07,21.05,21.05,17800.0,14.4055,14.4055,14.3918,14.3918,17800.0
2013-02-05 11:00:00,21.05,21.06,21.05,21.05,12700.0,14.3918,14.3987,14.3918,14.3918,12700.0
2013-02-05 11:05:00,21.05,21.05,21.03,21.03,5100.0,14.3918,14.3918,14.3781,14.3781,5100.0
2013-02-05 11:10:00,21.04,21.05,21.04,21.05,17600.0,14.385,14.3918,14.385,14.3918,17600.0
2013-02-05 11:15:00,21.05,21.05,21.02,21.02,15900.0,14.3918,14.3918,14.3713,14.3713,15900.0
2013-02-05 11:20:00,21.02,21.05,21.02,21.05,12700.0,14.3713,14.3918,14.3713,14.3918,12700.0
2013-02-05 11:25:00,21.05,21.05,21.03,21.03,5900.0,14.3918,14.3918,14.3781,14.3781,5900.0
2013-02-05 11:30:00,21.03,21.05,21.03,21.05,25600.0,14.3781,14.3918,14.3781,14.3918,25600.0
2013-02-05 11:35:00,21.05,21.05,21.05,21.05,9500.0,14.3918,14.3918,14.3918,14.3918,9500.0
2013-02-05 11:40:00,21.05,21.05,21.04,21.04,8700.0,14.3918,14.3918,14.385,14.385,8700.0
2013-02-05 11:45:00,21.04,21.05,21.04,21.05,16300.0,14.385,14.3918,14.385,14.3918,16300.0
2013-02-05 11:50:00,21.06,21.06,21.06,21.06,2800.0,14.3987,14.3987,14.3987,14.3987,2800.0
2013-02-05 11:55:00,21.07,21.07,21.07,21.07,200.0,14.4055,14.4055,14.4055,14.4055,200.0
2013-02-05 12:00:00,21.07,21.08,21.07,21.08,17100.0,14.4055,14.4123,14.4055,14.4123,17100.0
2013-02-05 12:05:00,21.09,21.1,21.09,21.09,23800.0,14.4192,14.426,14.4192,14.4192,23800.0
2013-02-05 12:10:00,21.09,21.11,21.09,21.11,20900.0,14.4192,14.4328,14.4192,14.4328,20900.0
2013-02-05 12:15:00,21.1,21.1,21.09,21.09,26800.0,14.426,14.426,14.4192,14.4192,26800.0
2013-02-05 12:20:00,21.09,21.09,21.09,21.09,700.0,14.4192,14.4192,14.4192,14.4192,700.0
2013-02-05 12:25:00,21.09,21.09,21.07,21.07,55500.0,14.4192,14.4192,14.4055,14.4055,55500.0
2013-02-05 12:30:00,21.06,21.08,21.06,21.07,16300.0,14.3987,14.4123,14.3987,14.4055,16300.0
2013-02-05 12:35:00,21.07,21.07,21.05,21.06,7200.0,14.4055,14.4055,14.3918,14.3987,7200.0
2013-02-05 12:40:00,21.06,21.06,21.05,21.06,22100.0,14.3987,14.3987,14.3918,14.3987,22100.0
2013-02-05 12:45:00,21.06,21.06,21.06,21.06,2500.0,14.3987,14.3987,14.3987,14.3987,2500.0
2013-02-05 12:50:00,21.06,21.06,21.05,21.06,3200.0,14.3987,14.3987,14.3918,14.3987,3200.0
2013-02-05 12:55:00,21.06,21.07,21.06,21.07,17300.0,14.3987,14.4055,14.3987,14.4055,17300.0
2013-02-05 13:00:00,21.07,21.08,21.07,21.08,46400.0,14.4055,14.4123,14.4055,14.4123,46400.0
2013-02-05 13:05:00,21.09,21.09,21.09,21.09,18700.0,14.4192,14.4192,14.4192,14.4192,18700.0
2013-02-05 13:10:00,21.09,21.09,21.09,21.09,0.0,14.4192,14.4192,14.4192,14.4192,0.0
2013-02-05 13:15:00,21.09,21.1,21.09,21.09,2300.0,14.4192,14.426,14.4192,14.4192,2300.0
2013-02-05 13:20:00,21.09,21.09,21.09,21.09,2700.0,14.4192,14.4192,14.4192,14.4192,2700.0
2013-02-05 13:25:00,21.09,21.1,21.08,21.08,32900.0,14.4192,14.426,14.4123,14.4123,32900.0
2013-02-05 13:30:00,21.08,21.09,21.08,21.09,14200.0,14.4123,14.4192,14.4123,14.4192,14200.0
2013-02-05 13:35:00,21.09,21.09,21.09,21.09,4000.0,14.4192,14.4192,14.4192,14.4192,4000.0
2013-02-05 13:40:00,21.09,21.09,21.08,21.08,26500.0,14.4192,14.4192,14.4123,14.4123,26500.0
2013-02-05 13:45:00,21.08,21.09,21.08,21.09,27500.0,14.4123,14.4192,14.4123,14.4192,27500.0
2013-02-05 13:50:00,21.09,21.09,21.09,21.09,5300.0,14.4192,14.4192,14.4192,14.4192,5300.0
2013-02-05 13:55:00,21.08,21.08,21.08,21.08,11100.0,14.4123,14.4123,14.4123,14.4123,11100.0
2013-02-05 14:00:00,21.08,21.08,21.07,21.07,1100.0,14.4123,14.4123,14.4055,14.4055,1100.0
2013-02-05 14:05:00,21.08,21.1,21.08,21.1,13000.0,14.4123,14.426,14.4123,14.426,13000.0
2013-02-05 14:10:00,21.09,21.1,21.09,21.09,2400.0,14.4192,14.426,14.4192,14.4192,2400.0
2013-02-05 14:15:00,21.1,21.13,21.1,21.13,27300.0,14.426,14.4465,14.426,14.4465,27300.0
2013-02-05 14:20:00,21.13,21.15,21.12,21.14,62800.0,14.4465,14.4602,14.4397,14.4534,62800.0
2013-02-05 14:25:00,21.15,21.15,21.15,21.15,1600.0,14.4602,14.4602,14.4602,14.4602,1600.0
2013-02-05 14:30:00,21.15,21.15,21.15,21.15,20000.0,14.4602,14.4602,14.4602,14.4602,20000.0
2013-02-05 14:35:00,21.15,21.17,21.15,21.17,9800.0,14.4602,14.4739,14.4602,14.4739,9800.0
2013-02-05 14:40:00,21.17,21.18,21.17,21.18,15100.0,14.4739,14.4807,14.4739,14.4807,15100.0
2013-02-05 14:45:00,21.18,21.19,21.18,21.19,24000.0,14.4807,14.4875,14.4807,14.4875,24000.0
2013-02-05 14:50:00,21.19,21.19,21.18,21.18,36600.0,14.4875,14.4875,14.4807,14.4807,36600.0
2013-02-05 14:55:00,21.18,21.18,21.17,21.17,16300.0,14.4807,14.4807,14.4739,14.4739,16300.0
2013-02-05 15:00:00,21.17,21.17,21.17,21.17,2700.0,14.4739,14.4739,14.4739,14.4739,2700.0
2013-02-05 15:05:00,21.18,21.18,21.17,21.17,2500.0,14.4807,14.4807,14.4739,14.4739,2500.0
2013-02-05 15:10:00,21.17,21.18,21.17,21.18,30400.0,14.4739,14.4807,14.4739,14.4807,30400.0
2013-02-05 15:15:00,21.17,21.17,21.16,21.16,34600.0,14.4739,14.4739,14.467,14.467,34600.0
2013-02-05 15:20:00,21.16,21.16,21.15,21.15,40200.0,14.467,14.467,14.4602,14.4602,40200.0
2013-02-05 15:25:00,21.14,21.14,21.12,21.13,11400.0,14.4534,14.4534,14.4397,14.4465,11400.0
2013-02-05 15:30:00,21.13,21.14,21.12,21.12,40800.0,14.4465,14.4534,14.4397,14.4397,40800.0
2013-02-05 15:35:00,21.12,21.12,21.09,21.09,25300.0,14.4397,14.4397,14.4192,14.4192,25300.0
2013-02-05 15:40:00,21.1,21.1,21.09,21.1,75700.0,14.426,14.426,14.4192,14.426,75700.0
2013-02-05 15:45:00,21.1,21.13,21.1,21.11,69900.0,14.426,14.4465,14.426,14.4328,69900.0
2013-02-05 15:50:00,21.12,21.12,21.05,21.05,49800.0,14.4397,14.4397,14.3918,14.3918,49800.0
2013-02-05 15:55:00,21.05,21.08,21.05,21.08,91500.0,14.3918,14.4123,14.3918,14.4123,91500.0
2013-02-06 09:30:00,21.05,21.06,21.0,21.03,61200.0,14.3918,14.3987,14.3576,14.3781,61200.0
2013-02-06 09:35:00,21.03,21.06,20.99,21.06,51800.0,14.3781,14.3987,14.3508,14.3987,51800.0
2013-02-06 09:40:00,21.06,21.07,21.02,21.04,51900.0,14.3987,14.4055,14.3713,14.385,51900.0
2013-02-06 09:45:00,21.04,21.07,21.03,21.06,99100.0,14.385,14.4055,14.3781,14.3987,99100.0
2013-02-06 09:50:00,21.06,21.07,21.06,21.07,13100.0,14.3987,14.4055,14.3987,14.4055,13100.0
2013-02-06 09:55:00,21.07,21.09,21.07,21.08,47600.0,14.4055,14.4192,14.4055,14.4123,47600.0
2013-02-06 10:00:00,21.08,21.08,21.05,21.05,37500.0,14.4123,14.4123,14.3918,14.3918,37500.0
2013-02-06 10:05:00,21.05,21.06,21.02,21.04,34600.0,14.3918,14.3987,14.3713,14.385,34600.0
2013-02-06 10:10:00,21.04,21.06,21.04,21.05,27700.0,14.385,14.3987,14.385,14.3918,27700.0
2013-02-06 10:15:00,21.04,21.04,21.02,21.04,50300.0,14.385,14.385,14.3713,14.385,50300.0
2013-02-06 10:20:00,21.03,21.04,21.02,21.04,6700.0,14.3781,14.385,14.3713,14.385,6700.0
2013-02-06 10:25:00,21.03,21.05,21.02,21.04,18800.0,14.3781,14.3918,14.3713,14.385,18800.0
2013-02-06 10:30:00,21.03,21.05,21.0,21.01,23400.0,14.3781,14.3918,14.3576,14.3645,23400.0
2013-02-06 10:35:00,21.01,21.01,21.0,21.01,24000.0,14.3645,14.3645,14.3576,14.3645,24000.0
2013-02-06 10:40:00,21.01,21.05,21.01,21.05,11400.0,14.3645,14.3918,14.3645,14.3918,11400.0
2013-02-06 10:45:00,21.05,21.08,21.05,21.08,33400.0,14.3918,14.4123,14.3918,14.4123,33400.0
2013-02-06 10:50:00,21.08,21.09,21.08,21.09,31700.0,14.4123,14.4192,14.4123,14.4192,31700.0
2013-02-06 10:55:00,21.09,21.09,21.08,21.08,29000.0,14.4192,14.4192,14.4123,14.4123,29000.0
2013-02-06 11:00:00,21.08,21.1,21.08,21.1,18200.0,14.4123,14.426,14.4123,14.426,18200.0
2013-02-06 11:05:00,21.09,21.09,21.09,21.09,7600.0,14.4192,14.4192,14.4192,14.4192,7600.0
2013-02-06 11:10:00,21.1,21.15,21.1,21.14,26800.0,14.426,14.4602,14.426,14.4534,26800.0
2013-02-06 11:15:00,21.14,21.14,21.13,21.13,37800.0,14.4534,14.4534,14.4465,14.4465,37800.0
2013-02-06 11:20:00,21.14,21.15,21.14,21.15,9000.0,14.4534,14.4602,14.4534,14.4602,9000.0
2013-02-06 11:25:00,21.15,21.18,21.15,21.18,44700.0,14.4602,14.4807,14.4602,14.4807,44700.0
2013-02-06 11:30:00,21.17,21.19,21.17,21.18,27400.0,14.4739,14.4875,14.4739,14.4807,27400.0
2013-02-06 11:35:00,21.17,21.18,21.17,21.18,22100.0,14.4739,14.4807,14.4739,14.4807,22100.0
2013-02-06 11:40:00,21.19,21.19,21.17,21.17,58700.0,14.4875,14.4875,14.4739,14.4739,58700.0
2013-02-06 11:45:00,21.17,21.19,21.17,21.18,46900.0,14.4739,14.4875,14.4739,14.4807,46900.0
2013-02-06 11:50:00,21.17,21.17,21.17,21.17,100.0,14.4739,14.4739,14.4739,14.4739,100.0
2013-02-06 11:55:00,21.18,21.18,21.17,21.17,29800.0,14.4807,14.4807,14.4739,14.4739,29800.0
2013-02-06 12:00:00,21.17,21.18,21.17,21.17,24000.0,14.4739,14.4807,14.4739,14.4739,24000.0
2013-02-06 12:05:00,21.17,21.17,21.17,21.17,100.0,14.4739,14.4739,14.4739,14.4739,100.0
2013-02-06 12:10:00,21.17,21.18,21.17,21.17,16100.0,14.4739,14.4807,14.4739,14.4739,16100.0
2013-02-06 12:15:00,21.17,21.18,21.17,21.18,2800.0,14.4739,14.4807,14.4739,14.4807,2800.0
2013-02-06 12:20:00,21.18,21.18,21.18,21.18,6500.0,14.4807,14.4807,14.4807,14.4807,6500.0
2013-02-06 12:25:00,21.17,21.17,21.15,21.15,13200.0,14.4739,14.4739,14.4602,14.4602,13200.0
2013-02-06 12:30:00,21.15,21.17,21.15,21.17,21100.0,14.4602,14.4739,14.4602,14.4739,21100.0
2013-02-06 12:35:00,21.17,21.17,21.15,21.15,3900.0,14.4739,14.4739,14.4602,14.4602,3900.0
2013-02-06 12:40:00,21.15,21.17,21.15,21.16,56600.0,14.4602,14.4739,14.4602,14.467,56600.0
2013-02-06 12:45:00,21.16,21.16,21.15,21.16,22400.0,14.467,14.467,14.4602,14.467,22400.0
2013-02-06 12:50:00,21.16,21.16,21.16,21.16,8600.0,14.467,14.467,14.467,14.467,8600.0
2013-02-06 12:55:00,21.16,21.16,21.15,21.15,13500.0,14.467,14.467,14.4602,14.4602,13500.0
2013-02-06 13:00:00,21.16,21.17,21.13,21.14,31600.0,14.467,14.4739,14.4465,14.4534,31600.0
2013-02-06 13:05:00,21.15,21.16,21.14,21.14,35900.0,14.4602,14.467,14.4534,14.4534,35900.0
2013-02-06 13:10:00,21.13,21.14,21.12,21.14,24000.0,14.4465,14.4534,14.4397,14.4534,24000.0
2013-02-06 13:15:00,21.14,21.15,21.14,21.15,6200.0,14.4534,14.4602,14.4534,14.4602,6200.0
2013-02-06 13:20:00,21.15,21.17,21.14,21.14,66000.0,14.4602,14.4739,14.4534,14.4534,66000.0
2013-02-06 13:25:00,21.14,21.14,21.1,21.12,29500.0,14.4534,14.4534,14.426,14.4397,29500.0
2013-02-06 13:30:00,21.11,21.11,21.08,21.1,38900.0,14.4328,14.4328,14.4123,14.426,38900.0
2013-02-06 13:35:00,21.1,21.13,21.1,21.12,23900.0,14.426,14.4465,14.426,14.4397,23900.0
2013-02-06 13:40:00,21.13,21.14,21.11,21.12,16300.0,14.4465,14.4534,14.4328,14.4397,16300.0
2013-02-06 13:45:00,21.13,21.14,21.13,21.14,12100.0,14.4465,14.4534,14.4465,14.4534,12100.0
2013-02-06 13:50:00,21.14,21.16,21.13,21.16,15300.0,14.4534,14.467,14.4465,14.467,15300.0
2013-02-06 13:55:00,21.16,21.16,21.15,21.16,4600.0,14.467,14.467,14.4602,14.467,4600.0
2013-02-06 14:00:00,21.16,21.16,21.14,21.15,12500.0,14.467,14.467,14.4534,14.4602,12500.0
2013-02-06 14:05:00,21.15,21.17,21.15,21.17,23300.0,14.4602,14.4739,14.4602,14.4739,23300.0
2013-02-06 14:10:00,21.16,21.16,21.15,21.15,10100.0,14.467,14.467,14.4602,14.4602,10100.0
2013-02-06 14:15:00,21.15,21.17,21.15,21.17,39000.0,14.4602,14.4739,14.4602,14.4739,39000.0
2013-02-06 14:20:00,21.18,21.18,21.18,21.18,9000.0,14.4807,14.4807,14.4807,14.4807,9000.0
2013-02-06 14:25:00,21.17,21.17,21.16,21.16,31600.0,14.4739,14.4739,14.467,14.467,31600.0
2013-02-06 14:30:00,21.17,21.17,21.17,21.17,300.0,14.4739,14.4739,14.4739,14.4739,300.0
2013-02-06 14:35:00,21.17,21.18,21.17,21.17,45000.0,14.4739,14.4807,14.4739,14.4739,45000.0
2013-02-06 14:40:00,21.18,21.18,21.18,21.18,600.0,14.4807,14.4807,14.4807,14.4807,600.0
2013-02-06 14:45:00,21.19,21.19,21.19,21.19,13500.0,14.4875,14.4875,14.4875,14.4875,13500.0
2013-02-06 14:50:00,21.18,21.18,21.18,21.18,14000.0,14.4807,14.4807,14.4807,14.4807,14000.0
2013-02-06 14:55:00,21.18,21.19,21.18,21.18,1000.0,14.4807,14.4875,14.4807,14.4807,1000.0
2013-02-06 15:00:00,21.19,21.19,21.19,21.19,7100.0,14.4875,14.4875,14.4875,14.4875,7100.0
2013-02-06 15:05:00,21.2,21.2,21.19,21.2,15300.0,14.4944,14.4944,14.4875,14.4944,15300.0
2013-02-06 15:10:00,21.2,21.2,21.18,21.18,34900.0,14.4944,14.4944,14.4807,14.4807,34900.0
2013-02-06 15:15:00,21.18,21.2,21.18,21.2,46700.0,14.4807,14.4944,14.4807,14.4944,46700.0
2013-02-06 15:20:00,21.2,21.2,21.2,21.2,200.0,14.4944,14.4944,14.4944,14.4944,200.0
2013-02-06 15:25:00,21.2,21.2,21.19,21.2,3900.0,14.4944,14.4944,14.4875,14.4944,3900.0
2013-02-06 15:30:00,21.2,21.2,21.19,21.19,2100.0,14.4944,14.4944,14.4875,14.4875,2100.0
2013-02-06 15:35:00,21.19,21.2,21.19,21.19,14300.0,14.4875,14.4944,14.4875,14.4875,14300.0
2013-02-06 15:40:00,21.18,21.21,21.18,21.2,28600.0,14.4807,14.5012,14.4807,14.4944,28600.0
2013-02-06 15:45:00,21.2,21.21,21.19,21.2,28800.0,14.4944,14.5012,14.4875,14.4944,28800.0
2013-02-06 15:50:00,21.2,21.2,21.19,21.2,30900.0,14.4944,14.4944,14.4875,14.4944,30900.0
2013-02-06 15:55:00,21.2,21.2,21.17,21.18,71200.0,14.4944,14.4944,14.4739,14.4807,71200.0
2013-02-07 09:30:00,21.21,21.25,21.18,21.2,43800.0,14.5012,14.5286,14.4807,14.4944,43800.0
2013-02-07 09:35:00,21.2,21.2,21.14,21.16,44700.0,14.4944,14.4944,14.4534,14.467,44700.0
2013-02-07 09:40:00,21.16,21.2,21.16,21.2,30000.0,14.467,14.4944,14.467,14.4944,30000.0
2013-02-07 09:45:00,21.2,21.25,21.18,21.23,117200.0,14.4944,14.5286,14.4807,14.5149,117200.0
2013-02-07 09:50:00,21.23,21.25,21.2,21.2,89800.0,14.5149,14.5286,14.4944,14.4944,89800.0
2013-02-07 09:55:00,21.21,21.25,21.21,21.24,34200.0,14.5012,14.5286,14.5012,14.5217,34200.0
2013-02-07 10:00:00,21.23,21.23,21.19,21.22,19000.0,14.5149,14.5149,14.4875,14.508,19000.0
2013-02-07 10:05:00,21.21,21.24,21.21,21.24,34600.0,14.5012,14.5217,14.5012,14.5217,34600.0
2013-02-07 10:10:00,21.24,21.24,21.16,21.16,40000.0,14.5217,14.5217,14.467,14.467,40000.0
2013-02-07 10:15:00,21.16,21.22,21.16,21.2,56100.0,14.467,14.508,14.467,14.4944,56100.0
2013-02-07 10:20:00,21.2,21.21,21.08,21.11,52400.0,14.4944,14.5012,14.4123,14.4328,52400.0
2013-02-07 10:25:00,21.11,21.12,21.09,21.12,32800.0,14.4328,14.4397,14.4192,14.4397,32800.0
2013-02-07 10:30:00,21.11,21.14,21.11,21.12,23700.0,14.4328,14.4534,14.4328,14.4397,23700.0
2013-02-07 10:35:00,21.1,21.11,21.08,21.09,41000.0,14.426,14.4328,14.4123,14.4192,41000.0
2013-02-07 10:40:00,21.1,21.11,21.08,21.08,11600.0,14.426,14.4328,14.4123,14.4123,11600.0
2013-02-07 10:45:00,21.07,21.09,21.05,21.09,58600.0,14.4055,14.4192,14.3918,14.4192,58600.0
2013-02-07 10:50:00,21.1,21.1,21.05,21.06,52000.0,14.426,14.426,14.3918,14.3987,52000.0
2013-02-07 10:55:00,21.06,21.08,21.05,21.07,26100.0,14.3987,14.4123,14.3918,14.4055,26100.0
2013-02-07 11:00:00,21.08,21.08,21.07,21.08,41400.0,14.4123,14.4123,14.4055,14.4123,41400.0
2013-02-07 11:05:00,21.09,21.13,21.09,21.12,28700.0,14.4192,14.4465,14.4192,14.4397,28700.0
2013-02-07 11:10:00,21.11,21.11,21.09,21.1,33000.0,14.4328,14.4328,14.4192,14.426,33000.0
2013-02-07 11:15:00,21.09,21.09,21.08,21.08,10600.0,14.4192,14.4192,14.4123,14.4123,10600.0
2013-02-07 11:20:00,21.08,21.1,21.08,21.1,25300.0,14.4123,14.426,14.4123,14.426,25300.0
2013-02-07 11:25:00,21.09,21.1,21.09,21.1,36500.0,14.4192,14.426,14.4192,14.426,36500.0
2013-02-07 11:30:00,21.1,21.1,21.09,21.09,31400.0,14.426,14.426,14.4192,14.4192,31400.0
2013-02-07 11:35:00,21.08,21.08,21.07,21.07,55500.0,14.4123,14.4123,14.4055,14.4055,55500.0
2013-02-07 11:40:00,21.08,21.08,21.07,21.08,47200.0,14.4123,14.4123,14.4055,14.4123,47200.0
2013-02-07 11:45:00,21.08,21.08,21.07,21.08,32700.0,14.4123,14.4123,14.4055,14.4123,32700.0
2013-02-07 11:50:00,21.08,21.08,21.06,21.07,16900.0,14.4123,14.4123,14.3987,14.4055,16900.0
2013-02-07 11:55:00,21.06,21.06,21.04,21.04,12000.0,14.3987,14.3987,14.385,14.385,12000.0
2013-02-07 12:00:00,21.05,21.07,21.05,21.07,12300.0,14.3918,14.4055,14.3918,14.4055,12300.0
2013-02-07 12:05:00,21.06,21.06,21.05,21.06,25100.0,14.3987,14.3987,14.3918,14.3987,25100.0
2013-02-07 12:10:00,21.06,21.06,21.06,21.06,200.0,14.3987,14.3987,14.3987,14.3987,200.0
2013-02-07 12:15:00,21.06,21.09,21.06,21.09,24500.0,14.3987,14.4192,14.3987,14.4192,24500.0
2013-02-07 12:20:00,21.08,21.08,21.05,21.05,46400.0,14.4123,14.4123,14.3918,14.3918,46400.0
2013-02-07 12:25:00,21.05,21.06,21.04,21.06,15500.0,14.3918,14.3987,14.385,14.3987,15500.0
2013-02-07 12:30:00,21.06,21.08,21.05,21.07,26300.0,14.3987,14.4123,14.3918,14.4055,26300.0
2013-02-07 12:35:00,21.07,21.07,21.06,21.07,6800.0,14.4055,14.4055,14.3987,14.4055,6800.0
2013-02-07 12:40:00,21.08,21.1,21.08,21.09,3400.0,14.4123,14.426,14.4123,14.4192,3400.0
2013-02-07 12:45:00,21.09,21.09,21.07,21.07,11300.0,14.4192,14.4192,14.4055,14.4055,11300.0
2013-02-07 12:50:00,21.07,21.07,21.05,21.06,3900.0,14.4055,14.4055,14.3918,14.3987,3900.0
2013-02-07 12:55:00,21.06,21.07,21.06,21.06,16400.0,14.3987,14.4055,14.3987,14.3987,16400.0
2013-02-07 13:00:00,21.04,21.05,21.03,21.05,15500.0,14.385,14.3918,14.3781,14.3918,15500.0
2013-02-07 13:05:00,21.04,21.05,21.03,21.03,45500.0,14.385,14.3918,14.3781,14.3781,45500.0
2013-02-07 13:10:00,21.03,21.03,21.02,21.03,35800.0,14.3781,14.3781,14.3713,14.3781,35800.0
2013-02-07 13:15:00,21.03,21.05,21.02,21.03,19100.0,14.3781,14.3918,14.3713,14.3781,19100.0
2013-02-07 13:20:00,21.03,21.04,21.02,21.04,23700.0,14.3781,14.385,14.3713,14.385,23700.0
2013-02-07 13:25:00,21.04,21.06,21.04,21.05,28100.0,14.385,14.3987,14.385,14.3918,28100.0
2013-02-07 13:30:00,21.05,21.06,21.04,21.05,86400.0,14.3918,14.3987,14.385,14.3918,86400.0
2013-02-07 13:35:00,21.05,21.06,21.04,21.04,22400.0,14.3918,14.3987,14.385,14.385,22400.0
2013-02-07 13:40:00,21.04,21.06,21.04,21.06,4700.0,14.385,14.3987,14.385,14.3987,4700.0
2013-02-07 13:45:00,21.07,21.07,21.06,21.06,4900.0,14.4055,14.4055,14.3987,14.3987,4900.0
2013-02-07 13:50:00,21.06,21.06,21.05,21.05,10200.0,14.3987,14.3987,14.3918,14.3918,10200.0
2013-02-07 13:55:00,21.05,21.06,21.05,21.05,81100.0,14.3918,14.3987,14.3918,14.3918,81100.0
2013-02-07 14:00:00,21.05,21.08,21.05,21.07,34500.0,14.3918,14.4123,14.3918,14.4055,34500.0
2013-02-07 14:05:00,21.08,21.08,21.03,21.05,122700.0,14.4123,14.4123,14.3781,14.3918,122700.0
2013-02-07 14:10:00,21.05,21.05,21.02,21.04,61100.0,14.3918,14.3918,14.3713,14.385,61100.0
2013-02-07 14:15:00,21.04,21.04,21.03,21.04,33700.0,14.385,14.385,14.3781,14.385,33700.0
2013-02-07 14:20:00,21.04,21.07,21.04,21.06,20000.0,14.385,14.4055,14.385,14.3987,20000.0
2013-02-07 14:25:00,21.06,21.07,21.05,21.06,57800.0,14.3987,14.4055,14.3918,14.3987,57800.0
2013-02-07 14:30:00,21.05,21.05,21.03,21.03,33800.0,14.3918,14.3918,14.3781,14.3781,33800.0
2013-02-07 14:35:00,21.04,21.04,21.01,21.01,35400.0,14.385,14.385,14.3645,14.3645,35400.0
2013-02-07 14:40:00,21.01,21.03,21.01,21.02,43800.0,14.3645,14.3781,14.3645,14.3713,43800.0
2013-02-07 14:45:00,21.01,21.03,21.01,21.03,39200.0,14.3645,14.3781,14.3645,14.3781,39200.0
2013-02-07 14:50:00,21.03,21.03,21.01,21.02,63700.0,14.3781,14.3781,14.3645,14.3713,63700.0
2013-02-07 14:55:00,21.02,21.05,21.02,21.05,24000.0,14.3713,14.3918,14.3713,14.3918,24000.0
2013-02-07 15:00:00,21.05,21.05,21.04,21.04,5400.0,14.3918,14.3918,14.385,14.385,5400.0
2013-02-07 15:05:00,21.03,21.06,21.03,21.04,50500.0,14.3781,14.3987,14.3781,14.385,50500.0
2013-02-07 15:10:00,21.03,21.05,21.02,21.04,34400.0,14.3781,14.3918,14.3713,14.385,34400.0
2013-02-07 15:15:00,21.03,21.05,21.03,21.05,17600.0,14.3781,14.3918,14.3781,14.3918,17600.0
2013-02-07 15:20:00,21.05,21.05,21.02,21.02,21200.0,14.3918,14.3918,14.3713,14.3713,21200.0
2013-02-07 15:25:00,21.03,21.03,21.02,21.03,10000.0,14.3781,14.3781,14.3713,14.3781,10000.0
2013-02-07 15:30:00,21.04,21.05,21.03,21.04,29900.0,14.385,14.3918,14.3781,14.385,29900.0
2013-02-07 15:35:00,21.03,21.05,21.01,21.05,35900.0,14.3781,14.3918,14.3645,14.3918,35900.0
2013-02-07 15:40:00,21.05,21.08,21.04,21.06,83600.0,14.3918,14.4123,14.385,14.3987,83600.0
2013-02-07 15:45:00,21.06,21.07,21.03,21.06,63000.0,14.3987,14.4055,14.3781,14.3987,63000.0
2013-02-07 15:50:00,21.06,21.09,21.06,21.08,61200.0,14.3987,14.4192,14.3987,14.4123,61200.0
2013-02-07 15:55:00,21.08,21.1,21.07,21.1,59400.0,14.4123,14.426,14.4055,14.426,59400.0
2013-02-08 09:30:00,21.17,21.2,21.14,21.19,50600.0,14.4739,14.4944,14.4534,14.4875,50600.0
2013-02-08 09:35:00,21.2,21.26,21.2,21.24,29800.0,14.4944,14.5354,14.4944,14.5217,29800.0
2013-02-08 09:40:00,21.25,21.27,21.24,21.26,65400.0,14.5286,14.5422,14.5217,14.5354,65400.0
2013-02-08 09:45:00,21.25,21.25,21.24,21.24,16300.0,14.5286,14.5286,14.5217,14.5217,16300.0
2013-02-08 09:50:00,21.24,21.25,21.23,21.25,51600.0,14.5217,14.5286,14.5149,14.5286,51600.0
2013-02-08 09:55:00,21.26,21.26,21.25,21.25,2200.0,14.5354,14.5354,14.5286,14.5286,2200.0
2013-02-08 10:00:00,21.25,21.27,21.25,21.27,33100.0,14.5286,14.5422,14.5286,14.5422,33100.0
2013-02-08 10:05:00,21.27,21.27,21.24,21.24,25200.0,14.5422,14.5422,14.5217,14.5217,25200.0
2013-02-08 10:10:00,21.25,21.25,21.24,21.24,7000.0,14.5286,14.5286,14.5217,14.5217,7000.0
2013-02-08 10:15:00,21.25,21.25,21.24,21.25,14400.0,14.5286,14.5286,14.5217,14.5286,14400.0
2013-02-08 10:20:00,21.26,21.28,21.26,21.27,28700.0,14.5354,14.5491,14.5354,14.5422,28700.0
2013-02-08 10:25:00,21.26,21.26,21.24,21.24,17100.0,14.5354,14.5354,14.5217,14.5217,17100.0
2013-02-08 10:30:00,21.24,21.25,21.24,21.25,22000.0,14.5217,14.5286,14.5217,14.5286,22000.0
2013-02-08 10:35:00,21.26,21.29,21.26,21.28,45600.0,14.5354,14.5559,14.5354,14.5491,45600.0
2013-02-08 10:40:00,21.27,21.27,21.26,21.26,11000.0,14.5422,14.5422,14.5354,14.5354,11000.0
2013-02-08 10:45:00,21.26,21.29,21.26,21.29,15300.0,14.5354,14.5559,14.5354,14.5559,15300.0
2013-02-08 10:50:00,21.29,21.3,21.28,21.28,18900.0,14.5559,14.5627,14.5491,14.5491,18900.0
2013-02-08 10:55:00,21.29,21.3,21.28,21.28,74900.0,14.5559,14.5627,14.5491,14.5491,74900.0
2013-02-08 11:00:00,21.29,21.3,21.27,21.28,82000.0,14.5559,14.5627,14.5422,14.5491,82000.0
2013-02-08 11:05:00,21.28,21.29,21.27,21.27,50500.0,14.5491,14.5559,14.5422,14.5422,50500.0
2013-02-08 11:10:00,21.27,21.27,21.26,21.27,26200.0,14.5422,14.5422,14.5354,14.5422,26200.0
2013-02-08 11:15:00,21.26,21.26,21.25,21.25,14100.0,14.5354,14.5354,14.5286,14.5286,14100.0
2013-02-08 11:20:00,21.25,21.25,21.25,21.25,14900.0,14.5286,14.5286,14.5286,14.5286,14900.0
2013-02-08 11:25:00,21.25,21.25,21.25,21.25,16500.0,14.5286,14.5286,14.5286,14.5286,16500.0
2013-02-08 11:30:00,21.25,21.25,21.21,21.22,59900.0,14.5286,14.5286,14.5012,14.508,59900.0
2013-02-08 11:35:00,21.23,21.24,21.21,21.21,15200.0,14.5149,14.5217,14.5012,14.5012,15200.0
2013-02-08 11:40:00,21.21,21.21,21.19,21.19,13500.0,14.5012,14.5012,14.4875,14.4875,13500.0
2013-02-08 11:45:00,21.19,21.21,21.19,21.21,11000.0,14.4875,14.5012,14.4875,14.5012,11000.0
2013-02-08 11:50:00,21.21,21.21,21.19,21.2,48500.0,14.5012,14.5012,14.4875,14.4944,48500.0
2013-02-08 11:55:00,21.2,21.2,21.19,21.19,8500.0,14.4944,14.4944,14.4875,14.4875,8500.0
2013-02-08 12:00:00,21.19,21.19,21.19,21.19,1300.0,14.4875,14.4875,14.4875,14.4875,1300.0
2013-02-08 12:05:00,21.19,21.21,21.19,21.21,28600.0,14.4875,14.5012,14.4875,14.5012,28600.0
2013-02-08 12:10:00,21.2,21.22,21.2,21.21,33400.0,14.4944,14.508,14.4944,14.5012,33400.0
2013-02-08 12:15:00,21.22,21.22,21.22,21.22,18400.0,14.508,14.508,14.508,14.508,18400.0
2013-02-08 12:20:00,21.22,21.22,21.21,21.21,10900.0,14.508,14.508,14.5012,14.5012,10900.0
2013-02-08 12:25:00,21.21,21.22,21.21,21.22,22100.0,14.5012,14.508,14.5012,14.508,22100.0
2013-02-08 12:30:00,21.22,21.24,21.22,21.22,106200.0,14.508,14.5217,14.508,14.508,106200.0
2013-02-08 12:35:00,21.22,21.22,21.22,21.22,6500.0,14.508,14.508,14.508,14.508,6500.0
2013-02-08 12:40:00,21.22,21.23,21.22,21.23,400.0,14.508,14.5149,14.508,14.5149,400.0
2013-02-08 12:45:00,21.22,21.22,21.21,21.21,10600.0,14.508,14.508,14.5012,14.5012,10600.0
2013-02-08 12:50:00,21.21,21.21,21.21,21.21,400.0,14.5012,14.5012,14.5012,14.5012,400.0
2013-02-08 12:55:00,21.21,21.21,21.2,21.2,12100.0,14.5012,14.5012,14.4944,14.4944,12100.0
2013-02-08 13:00:00,21.2,21.22,21.2,21.22,8400.0,14.4944,14.508,14.4944,14.508,8400.0
2013-02-08 13:05:00,21.23,21.24,21.23,21.24,38400.0,14.5149,14.5217,14.5149,14.5217,38400.0
2013-02-08 13:10:00,21.24,21.24,21.24,21.24,400.0,14.5217,14.5217,14.5217,14.5217,400.0
2013-02-08 13:15:00,21.24,21.24,21.23,21.23,1000.0,14.5217,14.5217,14.5149,14.5149,1000.0
2013-02-08 13:20:00,21.23,21.23,21.23,21.23,0.0,14.5149,14.5149,14.5149,14.5149,0.0
2013-02-08 13:25:00,21.23,21.24,21.23,21.23,34600.0,14.5149,14.5217,14.5149,14.5149,34600.0
2013-02-08 13:30:00,21.23,21.23,21.23,21.23,0.0,14.5149,14.5149,14.5149,14.5149,0.0
2013-02-08 13:35:00,21.23,21.23,21.23,21.23,0.0,14.5149,14.5149,14.5149,14.5149,0.0
2013-02-08 13:40:00,21.24,21.26,21.24,21.26,13800.0,14.5217,14.5354,14.5217,14.5354,13800.0
2013-02-08 13:45:00,21.25,21.25,21.24,21.24,13600.0,14.5286,14.5286,14.5217,14.5217,13600.0
2013-02-08 13:50:00,21.24,21.24,21.24,21.24,100.0,14.5217,14.5217,14.5217,14.5217,100.0
2013-02-08 13:55:00,21.24,21.24,21.22,21.23,29700.0,14.5217,14.5217,14.508,14.5149,29700.0
2013-02-08 14:00:00,21.23,21.23,21.23,21.23,7800.0,14.5149,14.5149,14.5149,14.5149,7800.0
2013-02-08 14:05:00,21.22,21.23,21.22,21.23,400.0,14.508,14.5149,14.508,14.5149,400.0
2013-02-08 14:10:00,21.23,21.23,21.22,21.22,200.0,14.5149,14.5149,14.508,14.508,200.0
2013-02-08 14:15:00,21.22,21.22,21.21,21.21,13800.0,14.508,14.508,14.5012,14.5012,13800.0
2013-02-08 14:20:00,21.2,21.2,21.2,21.2,100.0,14.4944,14.4944,14.4944,14.4944,100.0
2013-02-08 14:25:00,21.2,21.2,21.2,21.2,4700.0,14.4944,14.4944,14.4944,14.4944,4700.0
2013-02-08 14:30:00,21.2,21.2,21.19,21.2,33800.0,14.4944,14.4944,14.4875,14.4944,33800.0
2013-02-08 14:35:00,21.2,21.2,21.2,21.2,14500.0,14.4944,14.4944,14.4944,14.4944,14500.0
2013-02-08 14:40:00,21.2,21.2,21.2,21.2,11300.0,14.4944,14.4944,14.4944,14.4944,11300.0
2013-02-08 14:45:00,21.2,21.2,21.2,21.2,5300.0,14.4944,14.4944,14.4944,14.4944,5300.0
2013-02-08 14:50:00,21.2,21.2,21.2,21.2,13500.0,14.4944,14.4944,14.4944,14.4944,13500.0
2013-02-08 14:55:00,21.2,21.2,21.19,21.19,8100.0,14.4944,14.4944,14.4875,14.4875,8100.0
2013-02-08 15:00:00,21.19,21.19,21.19,21.19,4300.0,14.4875,14.4875,14.4875,14.4875,4300.0
2013-02-08 15:05:00,21.19,21.19,21.19,21.19,12100.0,14.4875,14.4875,14.4875,14.4875,12100.0
2013-02-08 15:10:00,21.19,21.19,21.19,21.19,9700.0,14.4875,14.4875,14.4875,14.4875,9700.0
2013-02-08 15:15:00,21.19,21.19,21.17,21.17,19600.0,14.4875,14.4875,14.4739,14.4739,19600.0
2013-02-08 15:20:00,21.17,21.17,21.14,21.14,11200.0,14.4739,14.4739,14.4534,14.4534,11200.0
2013-02-08 15:25:00,21.14,21.15,21.14,21.15,3700.0,14.4534,14.4602,14.4534,14.4602,3700.0
2013-02-08 15:30:00,21.15,21.18,21.15,21.16,80600.0,14.4602,14.4807,14.4602,14.467,80600.0
2013-02-08 15:35:00,21.16,21.16,21.14,21.14,14200.0,14.467,14.467,14.4534,14.4534,14200.0
2013-02-08 15:40:00,21.14,21.16,21.14,21.16,16700.0,14.4534,14.467,14.4534,14.467,16700.0
2013-02-08 15:45:00,21.17,21.18,21.17,21.18,48000.0,14.4739,14.4807,14.4739,14.4807,48000.0
2013-02-08 15:50:00,21.18,21.19,21.18,21.19,23600.0,14.4807,14.4875,14.4807,14.4875,23600.0
2013-02-08 15:55:00,21.19,21.19,21.14,21.17,48000.0,14.4875,14.4875,14.4534,14.4739,48000.0
2013-02-11 09:30:00,21.24,21.31,21.22,21.3,70600.0,14.5217,14.5696,14.508,14.5627,70600.0
2013-02-11 09:35:00,21.31,21.34,21.24,21.25,102200.0,14.5696,14.5901,14.5217,14.5286,102200.0
2013-02-11 09:40:00,21.25,21.27,21.24,21.27,80600.0,14.5286,14.5422,14.5217,14.5422,80600.0
2013-02-11 09:45:00,21.27,21.27,21.25,21.26,49200.0,14.5422,14.5422,14.5286,14.5354,49200.0
2013-02-11 09:50:00,21.25,21.26,21.25,21.26,36000.0,14.5286,14.5354,14.5286,14.5354,36000.0
2013-02-11 09:55:00,21.27,21.27,21.25,21.27,24500.0,14.5422,14.5422,14.5286,14.5422,24500.0
2013-02-11 10:00:00,21.26,21.3,21.25,21.27,243500.0,14.5354,14.5627,14.5286,14.5422,243500.0
2013-02-11 10:05:00,21.27,21.29,21.25,21.27,55400.0,14.5422,14.5559,14.5286,14.5422,55400.0
2013-02-11 10:10:00,21.27,21.27,21.25,21.25,65000.0,14.5422,14.5422,14.5286,14.5286,65000.0
2013-02-11 10:15:00,21.25,21.25,21.23,21.25,33200.0,14.5286,14.5286,14.5149,14.5286,33200.0
2013-02-11 10:20:00,21.25,21.25,21.24,21.25,2700.0,14.5286,14.5286,14.5217,14.5286,2700.0
2013-02-11 10:25:00,21.25,21.25,21.24,21.25,19200.0,14.5286,14.5286,14.5217,14.5286,19200.0
2013-02-11 10:30:00,21.24,21.24,21.16,21.16,231300.0,14.5217,14.5217,14.467,14.467,231300.0
2013-02-11 10:35:00,21.17,21.19,21.17,21.19,47000.0,14.4739,14.4875,14.4739,14.4875,47000.0
2013-02-11 10:40:00,21.19,21.22,21.19,21.22,14600.0,14.4875,14.508,14.4875,14.508,14600.0
2013-02-11 10:45:00,21.21,21.22,21.19,21.21,110100.0,14.5012,14.508,14.4875,14.5012,110100.0
2013-02-11 10:50:00,21.21,21.24,21.21,21.23,44900.0,14.5012,14.5217,14.5012,14.5149,44900.0
2013-02-11 10:55:00,21.23,21.24,21.22,21.23,23900.0,14.5149,14.5217,14.508,14.5149,23900.0
2013-02-11 11:00:00,21.23,21.24,21.23,21.23,22800.0,14.5149,14.5217,14.5149,14.5149,22800.0
2013-02-11 11:05:00,21.24,21.24,21.22,21.23,43000.0,14.5217,14.5217,14.508,14.5149,43000.0
2013-02-11 11:10:00,21.23,21.26,21.23,21.26,16400.0,14.5149,14.5354,14.5149,14.5354,16400.0
2013-02-11 11:15:00,21.27,21.28,21.25,21.26,36400.0,14.5422,14.5491,14.5286,14.5354,36400.0
2013-02-11 11:20:00,21.26,21.26,21.25,21.26,41100.0,14.5354,14.5354,14.5286,14.5354,41100.0
2013-02-11 11:25:00,21.26,21.26,21.25,21.25,2400.0,14.5354,14.5354,14.5286,14.5286,2400.0
2013-02-11 11:30:00,21.26,21.26,21.26,21.26,3800.0,14.5354,14.5354,14.5354,14.5354,3800.0
2013-02-11 11:35:00,21.26,21.26,21.25,21.25,12400.0,14.5354,14.5354,14.5286,14.5286,12400.0
2013-02-11 11:40:00,21.25,21.25,21.25,21.25,400.0,14.5286,14.5286,14.5286,14.5286,400.0
2013-02-11 11:45:00,21.26,21.26,21.25,21.26,3600.0,14.5354,14.5354,14.5286,14.5354,3600.0
2013-02-11 11:50:00,21.25,21.26,21.25,21.26,1400.0,14.5286,14.5354,14.5286,14.5354,1400.0
2013-02-11 11:55:00,21.26,21.26,21.25,21.25,900.0,14.5354,14.5354,14.5286,14.5286,900.0
2013-02-11 12:00:00,21.25,21.25,21.25,21.25,32500.0,14.5286,14.5286,14.5286,14.5286,32500.0
2013-02-11 12:05:00,21.25,21.25,21.24,21.24,10200.0,14.5286,14.5286,14.5217,14.5217,10200.0
2013-02-11 12:10:00,21.23,21.24,21.23,21.24,11100.0,14.5149,14.5217,14.5149,14.5217,11100.0
2013-02-11 12:15:00,21.24,21.24,21.23,21.24,13200.0,14.5217,14.5217,14.5149,14.5217,13200.0
2013-02-11 12:20:00,21.24,21.24,21.22,21.22,11100.0,14.5217,14.5217,14.508,14.508,11100.0
2013-02-11 12:25:00,21.23,21.23,21.21,21.22,51700.0,14.5149,14.5149,14.5012,14.508,51700.0
2013-02-11 12:30:00,21.22,21.23,21.21,21.22,41900.0,14.508,14.5149,14.5012,14.508,41900.0
2013-02-11 12:35:00,21.22,21.24,21.22,21.23,26200.0,14.508,14.5217,14.508,14.5149,26200.0
2013-02-11 12:40:00,21.23,21.23,21.22,21.23,15700.0,14.5149,14.5149,14.508,14.5149,15700.0
2013-02-11 12:45:00,21.23,21.23,21.22,21.23,12100.0,14.5149,14.5149,14.508,14.5149,12100.0
2013-02-11 12:50:00,21.23,21.25,21.23,21.25,9700.0,14.5149,14.5286,14.5149,14.5286,9700.0
2013-02-11 12:55:00,21.25,21.25,21.24,21.25,9300.0,14.5286,14.5286,14.5217,14.5286,9300.0
2013-02-11 13:00:00,21.25,21.25,21.25,21.25,16500.0,14.5286,14.5286,14.5286,14.5286,16500.0
2013-02-11 13:05:00,21.25,21.25,21.25,21.25,12100.0,14.5286,14.5286,14.5286,14.5286,12100.0
2013-02-11 13:10:00,21.25,21.26,21.24,21.26,244700.0,14.5286,14.5354,14.5217,14.5354,244700.0
2013-02-11 13:15:00,21.25,21.25,21.24,21.24,43100.0,14.5286,14.5286,14.5217,14.5217,43100.0
2013-02-11 13:20:00,21.25,21.27,21.25,21.25,87700.0,14.5286,14.5422,14.5286,14.5286,87700.0
2013-02-11 13:25:00,21.25,21.25,21.24,21.25,13000.0,14.5286,14.5286,14.5217,14.5286,13000.0
2013-02-11 13:30:00,21.25,21.25,21.22,21.22,131600.0,14.5286,14.5286,14.508,14.508,131600.0
2013-02-11 13:35:00,21.22,21.22,21.19,21.19,25600.0,14.508,14.508,14.4875,14.4875,25600.0
2013-02-11 13:40:00,21.2,21.2,21.19,21.19,18000.0,14.4944,14.4944,14.4875,14.4875,18000.0
2013-02-11 13:45:00,21.19,21.19,21.18,21.18,9100.0,14.4875,14.4875,14.4807,14.4807,9100.0
2013-02-11 13:50:00,21.19,21.19,21.18,21.19,12700.0,14.4875,14.4875,14.4807,14.4875,12700.0
2013-02-11 13:55:00,21.19,21.19,21.16,21.16,68800.0,14.4875,14.4875,14.467,14.467,68800.0
2013-02-11 14:00:00,21.15,21.17,21.15,21.17,18800.0,14.4602,14.4739,14.4602,14.4739,18800.0
2013-02-11 14:05:00,21.18,21.19,21.18,21.19,10800.0,14.4807,14.4875,14.4807,14.4875,10800.0
2013-02-11 14:10:00,21.19,21.2,21.19,21.19,7100.0,14.4875,14.4944,14.4875,14.4875,7100.0
2013-02-11 14:15:00,21.2,21.2,21.2,21.2,9200.0,14.4944,14.4944,14.4944,14.4944,9200.0
2013-02-11 14:20:00,21.2,21.21,21.2,21.21,6100.0,14.4944,14.5012,14.4944,14.5012,6100.0
2013-02-11 14:25:00,21.2,21.2,21.2,21.2,5700.0,14.4944,14.4944,14.4944,14.4944,5700.0
2013-02-11 14:30:00,21.2,21.2,21.2,21.2,13100.0,14.4944,14.4944,14.4944,14.4944,13100.0
2013-02-11 14:35:00,21.19,21.19,21.19,21.19,600.0,14.4875,14.4875,14.4875,14.4875,600.0
2013-02-11 14:40:00,21.19,21.19,21.19,21.19,200.0,14.4875,14.4875,14.4875,14.4875,200.0
2013-02-11 14:45:00,21.19,21.19,21.18,21.18,31700.0,14.4875,14.4875,14.4807,14.4807,31700.0
2013-02-11 14:50:00,21.19,21.19,21.19,21.19,6500.0,14.4875,14.4875,14.4875,14.4875,6500.0
2013-02-11 14:55:00,21.18,21.2,21.18,21.2,13800.0,14.4807,14.4944,14.4807,14.4944,13800.0
2013-02-11 15:00:00,21.2,21.2,21.19,21.2,7700.0,14.4944,14.4944,14.4875,14.4944,7700.0
2013-02-11 15:05:00,21.2,21.2,21.19,21.19,12000.0,14.4944,14.4944,14.4875,14.4875,12000.0
2013-02-11 15:10:00,21.19,21.2,21.19,21.2,1500.0,14.4875,14.4944,14.4875,14.4944,1500.0
2013-02-11 15:15:00,21.19,21.23,21.19,21.23,40900.0,14.4875,14.5149,14.4875,14.5149,40900.0
2013-02-11 15:20:00,21.23,21.23,21.21,21.21,31000.0,14.5149,14.5149,14.5012,14.5012,31000.0
2013-02-11 15:25:00,21.22,21.22,21.2,21.2,37600.0,14.508,14.508,14.4944,14.4944,37600.0
2013-02-11 15:30:00,21.2,21.22,21.2,21.22,33700.0,14.4944,14.508,14.4944,14.508,33700.0
2013-02-11 15:35:00,21.22,21.24,21.22,21.24,28400.0,14.508,14.5217,14.508,14.5217,28400.0
2013-02-11 15:40:00,21.24,21.26,21.24,21.26,29200.0,14.5217,14.5354,14.5217,14.5354,29200.0
2013-02-11 15:45:00,21.25,21.26,21.25,21.25,27000.0,14.5286,14.5354,14.5286,14.5286,27000.0
2013-02-11 15:50:00,21.25,21.26,21.24,21.25,161900.0,14.5286,14.5354,14.5217,14.5286,161900.0
2013-02-11 15:55:00,21.25,21.27,21.24,21.27,292800.0,14.5286,14.5422,14.5217,14.5422,292800.0
2013-02-12 09:30:00,21.26,21.26,21.2,21.2,41900.0,14.5354,14.5354,14.4944,14.4944,41900.0
2013-02-12 09:35:00,21.2,21.24,21.17,21.2,52800.0,14.4944,14.5217,14.4739,14.4944,52800.0
2013-02-12 09:40:00,21.2,21.21,21.13,21.13,54000.0,14.4944,14.5012,14.4465,14.4465,54000.0
2013-02-12 09:45:00,21.14,21.18,21.14,21.17,55900.0,14.4534,14.4807,14.4534,14.4739,55900.0
2013-02-12 09:50:00,21.18,21.19,21.17,21.18,22300.0,14.4807,14.4875,14.4739,14.4807,22300.0
2013-02-12 09:55:00,21.17,21.18,21.09,21.13,255700.0,14.4739,14.4807,14.4192,14.4465,255700.0
2013-02-12 10:00:00,21.13,21.16,21.13,21.14,102200.0,14.4465,14.467,14.4465,14.4534,102200.0
2013-02-12 10:05:00,21.14,21.14,21.14,21.14,13500.0,14.4534,14.4534,14.4534,14.4534,13500.0
2013-02-12 10:10:00,21.14,21.14,21.13,21.13,15900.0,14.4534,14.4534,14.4465,14.4465,15900.0
2013-02-12 10:15:00,21.13,21.13,21.08,21.09,88100.0,14.4465,14.4465,14.4123,14.4192,88100.0
2013-02-12 10:20:00,21.08,21.11,21.08,21.11,84400.0,14.4123,14.4328,14.4123,14.4328,84400.0
2013-02-12 10:25:00,21.11,21.11,21.1,21.1,35000.0,14.4328,14.4328,14.426,14.426,35000.0
2013-02-12 10:30:00,21.09,21.09,21.05,21.05,38100.0,14.4192,14.4192,14.3918,14.3918,38100.0
2013-02-12 10:35:00,21.04,21.04,20.99,20.99,177600.0,14.385,14.385,14.3508,14.3508,177600.0
2013-02-12 10:40:00,20.99,21.02,20.98,21.02,57900.0,14.3508,14.3713,14.344,14.3713,57900.0
2013-02-12 10:45:00,21.01,21.02,21.0,21.01,25000.0,14.3645,14.3713,14.3576,14.3645,25000.0
2013-02-12 10:50:00,21.01,21.02,21.0,21.01,48200.0,14.3645,14.3713,14.3576,14.3645,48200.0
2013-02-12 10:55:00,21.0,21.01,20.99,21.0,252400.0,14.3576,14.3645,14.3508,14.3576,252400.0
2013-02-12 11:00:00,21.0,21.0,20.94,20.96,192000.0,14.3576,14.3576,14.3166,14.3303,192000.0
2013-02-12 11:05:00,20.97,20.99,20.95,20.97,302000.0,14.3371,14.3508,14.3235,14.3371,302000.0
2013-02-12 11:10:00,20.97,21.0,20.97,21.0,28600.0,14.3371,14.3576,14.3371,14.3576,28600.0
2013-02-12 11:15:00,21.0,21.03,20.99,21.0,124200.0,14.3576,14.3781,14.3508,14.3576,124200.0
2013-02-12 11:20:00,21.0,21.0,21.0,21.0,18900.0,14.3576,14.3576,14.3576,14.3576,18900.0
2013-02-12 11:25:00,21.0,21.0,21.0,21.0,35400.0,14.3576,14.3576,14.3576,14.3576,35400.0
2013-02-12 11:30:00,21.0,21.03,21.0,21.03,44600.0,14.3576,14.3781,14.3576,14.3781,44600.0
2013-02-12 11:35:00,21.03,21.03,21.02,21.02,34100.0,14.3781,14.3781,14.3713,14.3713,34100.0
2013-02-12 11:40:00,21.02,21.02,21.0,21.01,45400.0,14.3713,14.3713,14.3576,14.3645,45400.0
2013-02-12 11:45:00,21.0,21.01,21.0,21.0,25900.0,14.3576,14.3645,14.3576,14.3576,25900.0
2013-02-12 11:50:00,21.0,21.0,20.99,21.0,81400.0,14.3576,14.3576,14.3508,14.3576,81400.0
2013-02-12 11:55:00,20.99,20.99,20.95,20.95,90200.0,14.3508,14.3508,14.3235,14.3235,90200.0
2013-02-12 12:00:00,20.96,20.99,20.96,20.99,43500.0,14.3303,14.3508,14.3303,14.3508,43500.0
2013-02-12 12:05:00,20.99,20.99,20.95,20.95,49100.0,14.3508,14.3508,14.3235,14.3235,49100.0
2013-02-12 12:10:00,20.95,20.96,20.94,20.96,49000.0,14.3235,14.3303,14.3166,14.3303,49000.0
2013-02-12 12:15:00,20.97,20.99,20.97,20.99,19100.0,14.3371,14.3508,14.3371,14.3508,19100.0
2013-02-12 12:20:00,20.99,21.0,20.99,21.0,14500.0,14.3508,14.3576,14.3508,14.3576,14500.0
2013-02-12 12:25:00,21.0,21.0,21.0,21.0,9100.0,14.3576,14.3576,14.3576,14.3576,9100.0
2013-02-12 12:30:00,21.0,21.05,21.0,21.03,30900.0,14.3576,14.3918,14.3576,14.3781,30900.0
2013-02-12 12:35:00,21.03,21.06,21.03,21.06,64800.0,14.3781,14.3987,14.3781,14.3987,64800.0
2013-02-12 12:40:00,21.06,21.08,21.05,21.08,41900.0,14.3987,14.4123,14.3918,14.4123,41900.0
2013-02-12 12:45:00,21.08,21.08,21.08,21.08,600.0,14.4123,14.4123,14.4123,14.4123,600.0
2013-02-12 12:50:00,21.08,21.11,21.08,21.09,40100.0,14.4123,14.4328,14.4123,14.4192,40100.0
2013-02-12 12:55:00,21.08,21.08,21.05,21.05,42900.0,14.4123,14.4123,14.3918,14.3918,42900.0
2013-02-12 13:00:00,21.06,21.06,21.04,21.04,17000.0,14.3987,14.3987,14.385,14.385,17000.0
2013-02-12 13:05:00,21.04,21.04,21.03,21.03,20500.0,14.385,14.385,14.3781,14.3781,20500.0
2013-02-12 13:10:00,21.02,21.02,21.01,21.01,7100.0,14.3713,14.3713,14.3645,14.3645,7100.0
2013-02-12 13:15:00,21.01,21.02,21.01,21.01,28300.0,14.3645,14.3713,14.3645,14.3645,28300.0
2013-02-12 13:20:00,21.02,21.03,21.02,21.03,7700.0,14.3713,14.3781,14.3713,14.3781,7700.0
2013-02-12 13:25:00,21.03,21.06,21.03,21.05,34900.0,14.3781,14.3987,14.3781,14.3918,34900.0
2013-02-12 13:30:00,21.04,21.04,21.0,21.01,21200.0,14.385,14.385,14.3576,14.3645,21200.0
2013-02-12 13:35:00,21.0,21.01,21.0,21.01,54700.0,14.3576,14.3645,14.3576,14.3645,54700.0
2013-02-12 13:40:00,21.01,21.01,21.01,21.01,400.0,14.3645,14.3645,14.3645,14.3645,400.0
2013-02-12 13:45:00,21.01,21.01,21.01,21.01,1500.0,14.3645,14.3645,14.3645,14.3645,1500.0
2013-02-12 13:50:00,21.01,21.02,21.01,21.02,5000.0,14.3645,14.3713,14.3645,14.3713,5000.0
2013-02-12 13:55:00,21.02,21.02,21.02,21.02,0.0,14.3713,14.3713,14.3713,14.3713,0.0
2013-02-12 14:00:00,21.01,21.01,21.01,21.01,1200.0,14.3645,14.3645,14.3645,14.3645,1200.0
2013-02-12 14:05:00,21.01,21.01,21.0,21.0,29500.0,14.3645,14.3645,14.3576,14.3576,29500.0
2013-02-12 14:10:00,21.0,21.0,21.0,21.0,10400.0,14.3576,14.3576,14.3576,14.3576,10400.0
2013-02-12 14:15:00,21.0,21.0,21.0,21.0,7800.0,14.3576,14.3576,14.3576,14.3576,7800.0
2013-02-12 14:20:00,21.0,21.01,21.0,21.0,53500.0,14.3576,14.3645,14.3576,14.3576,53500.0
2013-02-12 14:25:00,21.0,21.0,21.0,21.0,24900.0,14.3576,14.3576,14.3576,14.3576,24900.0
2013-02-12 14:30:00,21.0,21.0,20.99,21.0,2500.0,14.3576,14.3576,14.3508,14.3576,2500.0
2013-02-12 14:35:00,21.0,21.0,20.99,21.0,26100.0,14.3576,14.3576,14.3508,14.3576,26100.0
2013-02-12 14:40:00,21.0,21.0,20.99,20.99,8300.0,14.3576,14.3576,14.3508,14.3508,8300.0
2013-02-12 14:45:00,21.0,21.0,21.0,21.0,400.0,14.3576,14.3576,14.3576,14.3576,400.0
2013-02-12 14:50:00,20.99,20.99,20.99,20.99,12500.0,14.3508,14.3508,14.3508,14.3508,12500.0
2013-02-12 14:55:00,20.99,20.99,20.99,20.99,1500.0,14.3508,14.3508,14.3508,14.3508,1500.0
2013-02-12 15:00:00,20.99,20.99,20.98,20.98,6000.0,14.3508,14.3508,14.344,14.344,6000.0
2013-02-12 15:05:00,20.99,20.99,20.97,20.97,22700.0,14.3508,14.3508,14.3371,14.3371,22700.0
2013-02-12 15:10:00,20.97,20.98,20.97,20.97,25300.0,14.3371,14.344,14.3371,14.3371,25300.0
2013-02-12 15:15:00,20.97,20.98,20.97,20.98,19800.0,14.3371,14.344,14.3371,14.344,19800.0
2013-02-12 15:20:00,20.99,20.99,20.98,20.98,28100.0,14.3508,14.3508,14.344,14.344,28100.0
2013-02-12 15:25:00,20.99,20.99,20.97,20.98,47400.0,14.3508,14.3508,14.3371,14.344,47400.0
2013-02-12 15:30:00,20.98,20.98,20.96,20.98,78300.0,14.344,14.344,14.3303,14.344,78300.0
2013-02-12 15:35:00,20.97,20.97,20.96,20.97,21900.0,14.3371,14.3371,14.3303,14.3371,21900.0
2013-02-12 15:40:00,20.98,21.0,20.98,21.0,28700.0,14.344,14.3576,14.344,14.3576,28700.0
2013-02-12 15:45:00,21.0,21.0,20.98,20.99,43500.0,14.3576,14.3576,14.344,14.3508,43500.0
2013-02-12 15:50:00,20.99,21.0,20.97,21.0,125100.0,14.3508,14.3576,14.3371,14.3576,125100.0
2013-02-12 15:55:00,21.0,21.0,20.96,20.97,165000.0,14.3576,14.3576,14.3303,14.3371,165000.0
2013-02-13 09:30:00,21.04,21.11,21.0,21.11,95900.0,14.385,14.4328,14.3576,14.4328,95900.0
2013-02-13 09:35:00,21.11,21.14,21.03,21.14,106300.0,14.4328,14.4534,14.3781,14.4534,106300.0
2013-02-13 09:40:00,21.14,21.14,21.05,21.06,41600.0,14.4534,14.4534,14.3918,14.3987,41600.0
2013-02-13 09:45:00,21.06,21.07,21.04,21.06,26300.0,14.3987,14.4055,14.385,14.3987,26300.0
2013-02-13 09:50:00,21.05,21.07,21.04,21.06,15400.0,14.3918,14.4055,14.385,14.3987,15400.0
2013-02-13 09:55:00,21.06,21.09,21.06,21.08,31800.0,14.3987,14.4192,14.3987,14.4123,31800.0
2013-02-13 10:00:00,21.08,21.09,21.06,21.06,13500.0,14.4123,14.4192,14.3987,14.3987,13500.0
2013-02-13 10:05:00,21.05,21.08,21.05,21.07,32500.0,14.3918,14.4123,14.3918,14.4055,32500.0
2013-02-13 10:10:00,21.08,21.08,21.06,21.06,6900.0,14.4123,14.4123,14.3987,14.3987,6900.0
2013-02-13 10:15:00,21.06,21.06,21.01,21.01,12700.0,14.3987,14.3987,14.3645,14.3645,12700.0
2013-02-13 10:20:00,21.0,21.02,21.0,21.02,42400.0,14.3576,14.3713,14.3576,14.3713,42400.0
2013-02-13 10:25:00,21.01,21.01,21.0,21.01,24900.0,14.3645,14.3645,14.3576,14.3645,24900.0
2013-02-13 10:30:00,21.0,21.04,21.0,21.04,55200.0,14.3576,14.385,14.3576,14.385,55200.0
2013-02-13 10:35:00,21.03,21.03,21.01,21.01,13800.0,14.3781,14.3781,14.3645,14.3645,13800.0
2013-02-13 10:40:00,21.01,21.04,21.0,21.04,29700.0,14.3645,14.385,14.3576,14.385,29700.0
2013-02-13 10:45:00,21.03,21.03,21.01,21.03,28500.0,14.3781,14.3781,14.3645,14.3781,28500.0
2013-02-13 10:50:00,21.03,21.03,21.01,21.01,12700.0,14.3781,14.3781,14.3645,14.3645,12700.0
2013-02-13 10:55:00,21.01,21.03,21.01,21.03,13000.0,14.3645,14.3781,14.3645,14.3781,13000.0
2013-02-13 11:00:00,21.03,21.04,21.01,21.02,31500.0,14.3781,14.385,14.3645,14.3713,31500.0
2013-02-13 11:05:00,21.03,21.05,21.03,21.03,32400.0,14.3781,14.3918,14.3781,14.3781,32400.0
2013-02-13 11:10:00,21.03,21.03,21.02,21.02,17000.0,14.3781,14.3781,14.3713,14.3713,17000.0
2013-02-13 11:15:00,21.02,21.02,20.97,21.0,60900.0,14.3713,14.3713,14.3371,14.3576,60900.0
2013-02-13 11:20:00,21.0,21.01,20.95,20.95,66100.0,14.3576,14.3645,14.3235,14.3235,66100.0
2013-02-13 11:25:00,20.95,21.0,20.95,20.99,47200.0,14.3235,14.3576,14.3235,14.3508,47200.0
2013-02-13 11:30:00,20.99,20.99,20.95,20.98,35000.0,14.3508,14.3508,14.3235,14.344,35000.0
2013-02-13 11:35:00,20.99,20.99,20.99,20.99,65200.0,14.3508,14.3508,14.3508,14.3508,65200.0
2013-02-13 11:40:00,20.99,21.0,20.99,21.0,46500.0,14.3508,14.3576,14.3508,14.3576,46500.0
2013-02-13 11:45:00,21.0,21.01,20.99,21.0,31100.0,14.3576,14.3645,14.3508,14.3576,31100.0
2013-02-13 11:50:00,21.0,21.0,20.97,20.98,107400.0,14.3576,14.3576,14.3371,14.344,107400.0
2013-02-13 11:55:00,20.98,20.98,20.98,20.98,13800.0,14.344,14.344,14.344,14.344,13800.0
2013-02-13 12:00:00,20.98,20.99,20.98,20.98,24100.0,14.344,14.3508,14.344,14.344,24100.0
2013-02-13 12:05:00,20.98,21.0,20.98,20.99,54000.0,14.344,14.3576,14.344,14.3508,54000.0
2013-02-13 12:10:00,20.99,21.0,20.97,20.99,35100.0,14.3508,14.3576,14.3371,14.3508,35100.0
2013-02-13 12:15:00,20.99,21.0,20.99,20.99,13800.0,14.3508,14.3576,14.3508,14.3508,13800.0
2013-02-13 12:20:00,21.0,21.0,20.98,21.0,43400.0,14.3576,14.3576,14.344,14.3576,43400.0
2013-02-13 12:25:00,21.0,21.0,20.99,21.0,33400.0,14.3576,14.3576,14.3508,14.3576,33400.0
2013-02-13 12:30:00,21.0,21.01,20.99,20.99,43600.0,14.3576,14.3645,14.3508,14.3508,43600.0
2013-02-13 12:35:00,20.99,20.99,20.98,20.99,8400.0,14.3508,14.3508,14.344,14.3508,8400.0
2013-02-13 12:40:00,20.98,20.98,20.97,20.98,44400.0,14.344,14.344,14.3371,14.344,44400.0
2013-02-13 12:45:00,20.99,20.99,20.98,20.98,10000.0,14.3508,14.3508,14.344,14.344,10000.0
2013-02-13 12:50:00,20.98,20.99,20.95,20.98,35700.0,14.344,14.3508,14.3235,14.344,35700.0
2013-02-13 12:55:00,20.98,20.98,20.98,20.98,1200.0,14.344,14.344,14.344,14.344,1200.0
2013-02-13 13:00:00,20.99,20.99,20.95,20.96,103100.0,14.3508,14.3508,14.3235,14.3303,103100.0
2013-02-13 13:05:00,20.95,20.99,20.95,20.97,24900.0,14.3235,14.3508,14.3235,14.3371,24900.0
2013-02-13 13:10:00,20.98,20.99,20.94,20.96,87500.0,14.344,14.3508,14.3166,14.3303,87500.0
2013-02-13 13:15:00,20.97,20.97,20.96,20.97,16500.0,14.3371,14.3371,14.3303,14.3371,16500.0
2013-02-13 13:20:00,20.97,20.98,20.97,20.97,14800.0,14.3371,14.344,14.3371,14.3371,14800.0
2013-02-13 13:25:00,20.98,21.01,20.98,21.0,45000.0,14.344,14.3645,14.344,14.3576,45000.0
2013-02-13 13:30:00,21.01,21.04,21.0,21.03,65600.0,14.3645,14.385,14.3576,14.3781,65600.0
2013-02-13 13:35:00,21.03,21.03,21.01,21.01,36200.0,14.3781,14.3781,14.3645,14.3645,36200.0
2013-02-13 13:40:00,21.01,21.01,21.0,21.01,26100.0,14.3645,14.3645,14.3576,14.3645,26100.0
2013-02-13 13:45:00,21.0,21.0,20.98,20.99,39200.0,14.3576,14.3576,14.344,14.3508,39200.0
2013-02-13 13:50:00,20.98,20.99,20.98,20.98,24800.0,14.344,14.3508,14.344,14.344,24800.0
2013-02-13 13:55:00,20.99,20.99,20.99,20.99,700.0,14.3508,14.3508,14.3508,14.3508,700.0
2013-02-13 14:00:00,20.99,21.01,20.99,21.0,85200.0,14.3508,14.3645,14.3508,14.3576,85200.0
2013-02-13 14:05:00,20.99,21.0,20.99,20.99,7100.0,14.3508,14.3576,14.3508,14.3508,7100.0
2013-02-13 14:10:00,21.0,21.0,21.0,21.0,17500.0,14.3576,14.3576,14.3576,14.3576,17500.0
2013-02-13 14:15:00,21.0,21.03,20.97,21.02,269000.0,14.3576,14.3781,14.3371,14.3713,269000.0
2013-02-13 14:20:00,21.02,21.05,21.02,21.02,47500.0,14.3713,14.3918,14.3713,14.3713,47500.0
2013-02-13 14:25:00,21.02,21.02,20.99,21.0,37900.0,14.3713,14.3713,14.3508,14.3576,37900.0
2013-02-13 14:30:00,21.01,21.01,20.99,20.99,13300.0,14.3645,14.3645,14.3508,14.3508,13300.0
2013-02-13 14:35:00,20.99,21.02,20.99,21.02,15500.0,14.3508,14.3713,14.3508,14.3713,15500.0
2013-02-13 14:40:00,21.02,21.02,20.99,21.01,23200.0,14.3713,14.3713,14.3508,14.3645,23200.0
2013-02-13 14:45:00,21.01,21.02,21.01,21.01,25700.0,14.3645,14.3713,14.3645,14.3645,25700.0
2013-02-13 14:50:00,21.01,21.02,21.0,21.01,15300.0,14.3645,14.3713,14.3576,14.3645,15300.0
2013-02-13 14:55:00,21.01,21.03,21.0,21.0,38000.0,14.3645,14.3781,14.3576,14.3576,38000.0
2013-02-13 15:00:00,21.01,21.01,20.97,20.98,36200.0,14.3645,14.3645,14.3371,14.344,36200.0
2013-02-13 15:05:00,20.99,21.0,20.98,20.98,33300.0,14.3508,14.3576,14.344,14.344,33300.0
2013-02-13 15:10:00,20.98,21.0,20.98,20.99,13100.0,14.344,14.3576,14.344,14.3508,13100.0
2013-02-13 15:15:00,20.99,21.03,20.99,21.03,38600.0,14.3508,14.3781,14.3508,14.3781,38600.0
2013-02-13 15:20:00,21.04,21.05,21.02,21.03,46500.0,14.385,14.3918,14.3713,14.3781,46500.0
2013-02-13 15:25:00,21.03,21.03,21.01,21.03,39700.0,14.3781,14.3781,14.3645,14.3781,39700.0
2013-02-13 15:30:00,21.03,21.04,21.02,21.02,13000.0,14.3781,14.385,14.3713,14.3713,13000.0
2013-02-13 15:35:00,21.02,21.06,21.02,21.02,63900.0,14.3713,14.3987,14.3713,14.3713,63900.0
2013-02-13 15:40:00,21.02,21.04,21.02,21.02,20800.0,14.3713,14.385,14.3713,14.3713,20800.0
2013-02-13 15:45:00,21.03,21.08,21.02,21.07,104200.0,14.3781,14.4123,14.3713,14.4055,104200.0
2013-02-13 15:50:00,21.07,21.09,21.06,21.08,92100.0,14.4055,14.4192,14.3987,14.4123,92100.0
2013-02-13 15:55:00,21.08,21.13,21.08,21.13,175100.0,14.4123,14.4465,14.4123,14.4465,175100.0
2013-02-14 09:30:00,20.89,20.89,20.65,20.69,321500.0,14.2824,14.2824,14.1183,14.1457,321500.0
2013-02-14 09:35:00,20.69,20.72,20.61,20.63,276300.0,14.1457,14.1662,14.091,14.1047,276300.0
2013-02-14 09:40:00,20.63,20.72,20.51,20.52,203300.0,14.1047,14.1662,14.0226,14.0295,203300.0
2013-02-14 09:45:00,20.53,20.64,20.51,20.6,209300.0,14.0363,14.1115,14.0226,14.0842,209300.0
2013-02-14 09:50:00,20.6,20.8,20.59,20.77,231200.0,14.0842,14.2209,14.0773,14.2004,231200.0
2013-02-14 09:55:00,20.77,20.83,20.66,20.67,142500.0,14.2004,14.2414,14.1252,14.132,142500.0
2013-02-14 10:00:00,20.67,20.67,20.6,20.64,126600.0,14.132,14.132,14.0842,14.1115,126600.0
2013-02-14 10:05:00,20.64,20.7,20.64,20.69,56600.0,14.1115,14.1525,14.1115,14.1457,56600.0
2013-02-14 10:10:00,20.7,20.74,20.67,20.74,109900.0,14.1525,14.1799,14.132,14.1799,109900.0
2013-02-14 10:15:00,20.74,20.85,20.74,20.77,147500.0,14.1799,14.2551,14.1799,14.2004,147500.0
2013-02-14 10:20:00,20.76,20.82,20.76,20.81,66700.0,14.1935,14.2346,14.1935,14.2277,66700.0
2013-02-14 10:25:00,20.81,20.82,20.76,20.76,72200.0,14.2277,14.2346,14.1935,14.1935,72200.0
2013-02-14 10:30:00,20.76,20.81,20.75,20.81,62500.0,14.1935,14.2277,14.1867,14.2277,62500.0
2013-02-14 10:35:00,20.81,20.83,20.8,20.81,51200.0,14.2277,14.2414,14.2209,14.2277,51200.0
2013-02-14 10:40:00,20.81,20.83,20.81,20.82,26700.0,14.2277,14.2414,14.2277,14.2346,26700.0
2013-02-14 10:45:00,20.82,20.93,20.82,20.92,88000.0,14.2346,14.3098,14.2346,14.3029,88000.0
2013-02-14 10:50:00,20.92,20.93,20.9,20.92,39200.0,14.3029,14.3098,14.2893,14.3029,39200.0
2013-02-14 10:55:00,20.91,20.91,20.83,20.83,31700.0,14.2961,14.2961,14.2414,14.2414,31700.0
2013-02-14 11:00:00,20.83,20.85,20.83,20.83,33400.0,14.2414,14.2551,14.2414,14.2414,33400.0
2013-02-14 11:05:00,20.83,20.84,20.82,20.84,62600.0,14.2414,14.2482,14.2346,14.2482,62600.0
2013-02-14 11:10:00,20.84,20.87,20.84,20.87,22700.0,14.2482,14.2688,14.2482,14.2688,22700.0
2013-02-14 11:15:00,20.86,20.88,20.84,20.84,47100.0,14.2619,14.2756,14.2482,14.2482,47100.0
2013-02-14 11:20:00,20.83,20.83,20.81,20.83,37500.0,14.2414,14.2414,14.2277,14.2414,37500.0
2013-02-14 11:25:00,20.83,20.84,20.81,20.82,100400.0,14.2414,14.2482,14.2277,14.2346,100400.0
2013-02-14 11:30:00,20.81,20.81,20.79,20.79,60600.0,14.2277,14.2277,14.2141,14.2141,60600.0
2013-02-14 11:35:00,20.79,20.85,20.78,20.85,50100.0,14.2141,14.2551,14.2072,14.2551,50100.0
2013-02-14 11:40:00,20.85,20.86,20.85,20.85,18200.0,14.2551,14.2619,14.2551,14.2551,18200.0
2013-02-14 11:45:00,20.85,20.87,20.84,20.87,30900.0,14.2551,14.2688,14.2482,14.2688,30900.0
2013-02-14 11:50:00,20.88,20.88,20.85,20.85,17300.0,14.2756,14.2756,14.2551,14.2551,17300.0
2013-02-14 11:55:00,20.84,20.84,20.82,20.83,78700.0,14.2482,14.2482,14.2346,14.2414,78700.0
2013-02-14 12:00:00,20.84,20.86,20.83,20.86,20400.0,14.2482,14.2619,14.2414,14.2619,20400.0
2013-02-14 12:05:00,20.87,20.87,20.86,20.86,18000.0,14.2688,14.2688,14.2619,14.2619,18000.0
2013-02-14 12:10:00,20.86,20.87,20.83,20.85,40200.0,14.2619,14.2688,14.2414,14.2551,40200.0
2013-02-14 12:15:00,20.85,20.85,20.83,20.83,11800.0,14.2551,14.2551,14.2414,14.2414,11800.0
2013-02-14 12:20:00,20.83,20.83,20.8,20.81,27100.0,14.2414,14.2414,14.2209,14.2277,27100.0
2013-02-14 12:25:00,20.81,20.82,20.8,20.82,35500.0,14.2277,14.2346,14.2209,14.2346,35500.0
2013-02-14 12:30:00,20.82,20.87,20.82,20.87,94500.0,14.2346,14.2688,14.2346,14.2688,94500.0
2013-02-14 12:35:00,20.86,20.9,20.86,20.89,31000.0,14.2619,14.2893,14.2619,14.2824,31000.0
2013-02-14 12:40:00,20.89,20.94,20.88,20.92,60600.0,14.2824,14.3166,14.2756,14.3029,60600.0
2013-02-14 12:45:00,20.92,20.94,20.91,20.92,105900.0,14.3029,14.3166,14.2961,14.3029,105900.0
2013-02-14 12:50:00,20.92,20.92,20.9,20.9,45100.0,14.3029,14.3029,14.2893,14.2893,45100.0
2013-02-14 12:55:00,20.9,20.92,20.88,20.88,18600.0,14.2893,14.3029,14.2756,14.2756,18600.0
2013-02-14 13:00:00,20.88,20.89,20.88,20.89,2800.0,14.2756,14.2824,14.2756,14.2824,2800.0
2013-02-14 13:05:00,20.89,20.91,20.89,20.91,28600.0,14.2824,14.2961,14.2824,14.2961,28600.0
2013-02-14 13:10:00,20.91,20.93,20.89,20.89,13900.0,14.2961,14.3098,14.2824,14.2824,13900.0
2013-02-14 13:15:00,20.89,20.89,20.89,20.89,6600.0,14.2824,14.2824,14.2824,14.2824,6600.0
2013-02-14 13:20:00,20.9,20.9,20.88,20.89,27800.0,14.2893,14.2893,14.2756,14.2824,27800.0
2013-02-14 13:25:00,20.89,20.89,20.87,20.88,8000.0,14.2824,14.2824,14.2688,14.2756,8000.0
2013-02-14 13:30:00,20.88,20.91,20.88,20.9,61200.0,14.2756,14.2961,14.2756,14.2893,61200.0
2013-02-14 13:35:00,20.9,20.9,20.86,20.9,42200.0,14.2893,14.2893,14.2619,14.2893,42200.0
2013-02-14 13:40:00,20.91,20.91,20.89,20.9,10900.0,14.2961,14.2961,14.2824,14.2893,10900.0
2013-02-14 13:45:00,20.91,20.94,20.91,20.94,69100.0,14.2961,14.3166,14.2961,14.3166,69100.0
2013-02-14 13:50:00,20.94,20.94,20.92,20.92,12500.0,14.3166,14.3166,14.3029,14.3029,12500.0
2013-02-14 13:55:00,20.92,20.92,20.91,20.91,4800.0,14.3029,14.3029,14.2961,14.2961,4800.0
2013-02-14 14:00:00,20.9,20.9,20.89,20.9,17000.0,14.2893,14.2893,14.2824,14.2893,17000.0
2013-02-14 14:05:00,20.89,20.91,20.87,20.89,55200.0,14.2824,14.2961,14.2688,14.2824,55200.0
2013-02-14 14:10:00,20.89,20.91,20.89,20.91,16600.0,14.2824,14.2961,14.2824,14.2961,16600.0
2013-02-14 14:15:00,20.91,20.91,20.9,20.9,13200.0,14.2961,14.2961,14.2893,14.2893,13200.0
2013-02-14 14:20:00,20.91,20.91,20.91,20.91,1700.0,14.2961,14.2961,14.2961,14.2961,1700.0
2013-02-14 14:25:00,20.9,20.91,20.9,20.91,6900.0,14.2893,14.2961,14.2893,14.2961,6900.0
2013-02-14 14:30:00,20.9,20.92,20.9,20.9,13100.0,14.2893,14.3029,14.2893,14.2893,13100.0
2013-02-14 14:35:00,20.9,20.91,20.9,20.91,8200.0,14.2893,14.2961,14.2893,14.2961,8200.0
2013-02-14 14:40:00,20.91,20.91,20.89,20.89,14000.0,14.2961,14.2961,14.2824,14.2824,14000.0
2013-02-14 14:45:00,20.88,20.9,20.88,20.9,20000.0,14.2756,14.2893,14.2756,14.2893,20000.0
2013-02-14 14:50:00,20.91,20.91,20.9,20.9,2300.0,14.2961,14.2961,14.2893,14.2893,2300.0
2013-02-14 14:55:00,20.9,20.91,20.9,20.91,9200.0,14.2893,14.2961,14.2893,14.2961,9200.0
2013-02-14 15:00:00,20.9,20.92,20.9,20.9,61200.0,14.2893,14.3029,14.2893,14.2893,61200.0
2013-02-14 15:05:00,20.9,20.91,20.9,20.91,20000.0,14.2893,14.2961,14.2893,14.2961,20000.0
2013-02-14 15:10:00,20.92,20.93,20.92,20.92,20600.0,14.3029,14.3098,14.3029,14.3029,20600.0
2013-02-14 15:15:00,20.92,20.92,20.92,20.92,10200.0,14.3029,14.3029,14.3029,14.3029,10200.0
2013-02-14 15:20:00,20.92,20.98,20.92,20.95,92900.0,14.3029,14.344,14.3029,14.3235,92900.0
2013-02-14 15:25:00,20.95,20.95,20.94,20.94,78900.0,14.3235,14.3235,14.3166,14.3166,78900.0
2013-02-14 15:30:00,20.94,20.97,20.94,20.95,43300.0,14.3166,14.3371,14.3166,14.3235,43300.0
2013-02-14 15:35:00,20.94,20.95,20.94,20.95,21000.0,14.3166,14.3235,14.3166,14.3235,21000.0
2013-02-14 15:40:00,20.95,20.95,20.94,20.95,58600.0,14.3235,14.3235,14.3166,14.3235,58600.0
2013-02-14 15:45:00,20.95,20.95,20.94,20.95,54200.0,14.3235,14.3235,14.3166,14.3235,54200.0
2013-02-14 15:50:00,20.95,20.99,20.94,20.98,170600.0,14.3235,14.3508,14.3166,14.344,170600.0
2013-02-14 15:55:00,20.98,21.0,20.95,21.0,129400.0,14.344,14.3576,14.3235,14.3576,129400.0
2013-02-15 09:30:00,20.92,21.07,20.92,20.98,84500.0,14.3029,14.4055,14.3029,14.344,84500.0
2013-02-15 09:35:00,20.98,20.99,20.97,20.98,65400.0,14.344,14.3508,14.3371,14.344,65400.0
2013-02-15 09:40:00,20.98,20.99,20.97,20.98,25200.0,14.344,14.3508,14.3371,14.344,25200.0
2013-02-15 09:45:00,20.99,20.99,20.96,20.96,23200.0,14.3508,14.3508,14.3303,14.3303,23200.0
2013-02-15 09:50:00,20.95,20.95,20.93,20.93,19500.0,14.3235,14.3235,14.3098,14.3098,19500.0
2013-02-15 09:55:00,20.93,20.95,20.92,20.93,93200.0,14.3098,14.3235,14.3029,14.3098,93200.0
2013-02-15 10:00:00,20.92,20.96,20.92,20.95,37300.0,14.3029,14.3303,14.3029,14.3235,37300.0
2013-02-15 10:05:00,20.96,20.99,20.96,20.98,33500.0,14.3303,14.3508,14.3303,14.344,33500.0
2013-02-15 10:10:00,20.97,20.97,20.97,20.97,7600.0,14.3371,14.3371,14.3371,14.3371,7600.0
2013-02-15 10:15:00,20.96,20.97,20.96,20.97,25600.0,14.3303,14.3371,14.3303,14.3371,25600.0
2013-02-15 10:20:00,20.97,20.98,20.96,20.96,27100.0,14.3371,14.344,14.3303,14.3303,27100.0
2013-02-15 10:25:00,20.97,20.97,20.96,20.96,5500.0,14.3371,14.3371,14.3303,14.3303,5500.0
2013-02-15 10:30:00,20.96,20.96,20.93,20.93,22700.0,14.3303,14.3303,14.3098,14.3098,22700.0
2013-02-15 10:35:00,20.94,20.95,20.94,20.95,11600.0,14.3166,14.3235,14.3166,14.3235,11600.0
2013-02-15 10:40:00,20.94,20.95,20.94,20.94,30000.0,14.3166,14.3235,14.3166,14.3166,30000.0
2013-02-15 10:45:00,20.95,20.95,20.95,20.95,7100.0,14.3235,14.3235,14.3235,14.3235,7100.0
2013-02-15 10:50:00,20.94,20.94,20.94,20.94,900.0,14.3166,14.3166,14.3166,14.3166,900.0
2013-02-15 10:55:00,20.95,20.97,20.95,20.97,11500.0,14.3235,14.3371,14.3235,14.3371,11500.0
2013-02-15 11:00:00,20.97,20.98,20.96,20.96,39300.0,14.3371,14.344,14.3303,14.3303,39300.0
2013-02-15 11:05:00,20.97,20.97,20.94,20.95,23400.0,14.3371,14.3371,14.3166,14.3235,23400.0
2013-02-15 11:10:00,20.95,20.95,20.94,20.94,300.0,14.3235,14.3235,14.3166,14.3166,300.0
2013-02-15 11:15:00,20.94,20.94,20.94,20.94,0.0,14.3166,14.3166,14.3166,14.3166,0.0
2013-02-15 11:20:00,20.94,20.98,20.94,20.95,158000.0,14.3166,14.344,14.3166,14.3235,158000.0
2013-02-15 11:25:00,20.96,20.96,20.95,20.95,600.0,14.3303,14.3303,14.3235,14.3235,600.0
2013-02-15 11:30:00,20.96,20.97,20.95,20.95,50100.0,14.3303,14.3371,14.3235,14.3235,50100.0
2013-02-15 11:35:00,20.95,20.96,20.94,20.94,30100.0,14.3235,14.3303,14.3166,14.3166,30100.0
2013-02-15 11:40:00,20.94,20.94,20.93,20.94,12900.0,14.3166,14.3166,14.3098,14.3166,12900.0
2013-02-15 11:45:00,20.94,20.94,20.94,20.94,11700.0,14.3166,14.3166,14.3166,14.3166,11700.0
2013-02-15 11:50:00,20.95,20.95,20.94,20.95,19700.0,14.3235,14.3235,14.3166,14.3235,19700.0
2013-02-15 11:55:00,20.95,20.95,20.94,20.94,3500.0,14.3235,14.3235,14.3166,14.3166,3500.0
2013-02-15 12:00:00,20.94,20.95,20.93,20.93,26600.0,14.3166,14.3235,14.3098,14.3098,26600.0
2013-02-15 12:05:00,20.93,20.94,20.93,20.94,25900.0,14.3098,14.3166,14.3098,14.3166,25900.0
2013-02-15 12:10:00,20.94,20.94,20.93,20.94,8700.0,14.3166,14.3166,14.3098,14.3166,8700.0
2013-02-15 12:15:00,20.95,20.95,20.94,20.94,55900.0,14.3235,14.3235,14.3166,14.3166,55900.0
2013-02-15 12:20:00,20.94,20.94,20.94,20.94,16600.0,14.3166,14.3166,14.3166,14.3166,16600.0
2013-02-15 12:25:00,20.94,20.94,20.94,20.94,100.0,14.3166,14.3166,14.3166,14.3166,100.0
2013-02-15 12:30:00,20.94,20.95,20.94,20.95,12900.0,14.3166,14.3235,14.3166,14.3235,12900.0
2013-02-15 12:35:00,20.95,20.95,20.95,20.95,18800.0,14.3235,14.3235,14.3235,14.3235,18800.0
2013-02-15 12:40:00,20.95,20.98,20.95,20.98,18000.0,14.3235,14.344,14.3235,14.344,18000.0
2013-02-15 12:45:00,20.98,20.98,20.98,20.98,200.0,14.344,14.344,14.344,14.344,200.0
2013-02-15 12:50:00,20.98,20.98,20.98,20.98,400.0,14.344,14.344,14.344,14.344,400.0
2013-02-15 12:55:00,20.98,20.98,20.94,20.96,35600.0,14.344,14.344,14.3166,14.3303,35600.0
2013-02-15 13:00:00,20.96,20.98,20.95,20.98,34300.0,14.3303,14.344,14.3235,14.344,34300.0
2013-02-15 13:05:00,20.98,20.99,20.98,20.98,24200.0,14.344,14.3508,14.344,14.344,24200.0
2013-02-15 13:10:00,20.98,20.98,20.97,20.98,11700.0,14.344,14.344,14.3371,14.344,11700.0
2013-02-15 13:15:00,20.98,20.98,20.97,20.97,5500.0,14.344,14.344,14.3371,14.3371,5500.0
2013-02-15 13:20:00,20.97,20.97,20.95,20.95,37400.0,14.3371,14.3371,14.3235,14.3235,37400.0
2013-02-15 13:25:00,20.95,20.95,20.95,20.95,2400.0,14.3235,14.3235,14.3235,14.3235,2400.0
2013-02-15 13:30:00,20.95,20.97,20.95,20.97,8000.0,14.3235,14.3371,14.3235,14.3371,8000.0
2013-02-15 13:35:00,20.97,20.97,20.97,20.97,13600.0,14.3371,14.3371,14.3371,14.3371,13600.0
2013-02-15 13:40:00,20.97,20.97,20.97,20.97,200.0,14.3371,14.3371,14.3371,14.3371,200.0
2013-02-15 13:45:00,20.97,20.97,20.97,20.97,500.0,14.3371,14.3371,14.3371,14.3371,500.0
2013-02-15 13:50:00,20.97,20.97,20.96,20.97,20800.0,14.3371,14.3371,14.3303,14.3371,20800.0
2013-02-15 13:55:00,20.97,20.97,20.97,20.97,400.0,14.3371,14.3371,14.3371,14.3371,400.0
2013-02-15 14:00:00,20.97,20.97,20.94,20.94,87800.0,14.3371,14.3371,14.3166,14.3166,87800.0
2013-02-15 14:05:00,20.94,20.97,20.94,20.96,51600.0,14.3166,14.3371,14.3166,14.3303,51600.0
2013-02-15 14:10:00,20.95,20.96,20.95,20.96,5900.0,14.3235,14.3303,14.3235,14.3303,5900.0
2013-02-15 14:15:00,20.95,20.97,20.95,20.96,90700.0,14.3235,14.3371,14.3235,14.3303,90700.0
2013-02-15 14:20:00,20.95,20.98,20.95,20.95,118400.0,14.3235,14.344,14.3235,14.3235,118400.0
2013-02-15 14:25:00,20.95,20.97,20.94,20.96,170900.0,14.3235,14.3371,14.3166,14.3303,170900.0
2013-02-15 14:30:00,20.96,20.96,20.95,20.95,7500.0,14.3303,14.3303,14.3235,14.3235,7500.0
2013-02-15 14:35:00,20.95,20.97,20.95,20.97,16600.0,14.3235,14.3371,14.3235,14.3371,16600.0
2013-02-15 14:40:00,20.97,20.97,20.95,20.97,30900.0,14.3371,14.3371,14.3235,14.3371,30900.0
2013-02-15 14:45:00,20.97,20.97,20.95,20.96,68200.0,14.3371,14.3371,14.3235,14.3303,68200.0
2013-02-15 14:50:00,20.95,20.96,20.95,20.95,5700.0,14.3235,14.3303,14.3235,14.3235,5700.0
2013-02-15 14:55:00,20.95,20.95,20.94,20.95,42200.0,14.3235,14.3235,14.3166,14.3235,42200.0
2013-02-15 15:00:00,20.94,20.97,20.94,20.95,55000.0,14.3166,14.3371,14.3166,14.3235,55000.0
2013-02-15 15:05:00,20.95,20.97,20.94,20.94,90900.0,14.3235,14.3371,14.3166,14.3166,90900.0
2013-02-15 15:10:00,20.94,20.95,20.94,20.95,19400.0,14.3166,14.3235,14.3166,14.3235,19400.0
2013-02-15 15:15:00,20.95,20.98,20.95,20.98,49800.0,14.3235,14.344,14.3235,14.344,49800.0
2013-02-15 15:20:00,20.98,20.99,20.98,20.98,35800.0,14.344,14.3508,14.344,14.344,35800.0
2013-02-15 15:25:00,20.98,20.98,20.95,20.95,34800.0,14.344,14.344,14.3235,14.3235,34800.0
2013-02-15 15:30:00,20.95,20.95,20.94,20.94,60400.0,14.3235,14.3235,14.3166,14.3166,60400.0
2013-02-15 15:35:00,20.94,20.98,20.94,20.97,45500.0,14.3166,14.344,14.3166,14.3371,45500.0
2013-02-15 15:40:00,20.97,20.98,20.97,20.98,48900.0,14.3371,14.344,14.3371,14.344,48900.0
2013-02-15 15:45:00,20.98,20.98,20.95,20.96,89600.0,14.344,14.344,14.3235,14.3303,89600.0
2013-02-15 15:50:00,20.96,20.97,20.95,20.95,62200.0,14.3303,14.3371,14.3235,14.3235,62200.0
2013-02-15 15:55:00,20.95,21.01,20.95,21.0,294100.0,14.3235,14.3645,14.3235,14.3576,294100.0
2013-02-19 09:30:00,21.01,21.01,20.95,20.99,53500.0,14.3645,14.3645,14.3235,14.3508,53500.0
2013-02-19 09:35:00,21.0,21.04,20.98,21.04,49200.0,14.3576,14.385,14.344,14.385,49200.0
2013-02-19 09:40:00,21.05,21.07,21.01,21.04,164900.0,14.3918,14.4055,14.3645,14.385,164900.0
2013-02-19 09:45:00,21.03,21.07,21.02,21.05,39800.0,14.3781,14.4055,14.3713,14.3918,39800.0
2013-02-19 09:50:00,21.06,21.1,21.06,21.1,52800.0,14.3987,14.426,14.3987,14.426,52800.0
2013-02-19 09:55:00,21.1,21.1,21.09,21.1,800.0,14.426,14.426,14.4192,14.426,800.0
2013-02-19 10:00:00,21.09,21.09,21.08,21.09,41800.0,14.4192,14.4192,14.4123,14.4192,41800.0
2013-02-19 10:05:00,21.09,21.09,21.09,21.09,4300.0,14.4192,14.4192,14.4192,14.4192,4300.0
2013-02-19 10:10:00,21.09,21.09,21.09,21.09,1000.0,14.4192,14.4192,14.4192,14.4192,1000.0
2013-02-19 10:15:00,21.09,21.18,21.09,21.18,100500.0,14.4192,14.4807,14.4192,14.4807,100500.0
2013-02-19 10:20:00,21.19,21.24,21.19,21.24,105200.0,14.4875,14.5217,14.4875,14.5217,105200.0
2013-02-19 10:25:00,21.24,21.27,21.24,21.25,51100.0,14.5217,14.5422,14.5217,14.5286,51100.0
2013-02-19 10:30:00,21.25,21.25,21.23,21.23,38700.0,14.5286,14.5286,14.5149,14.5149,38700.0
2013-02-19 10:35:00,21.23,21.24,21.21,21.24,50600.0,14.5149,14.5217,14.5012,14.5217,50600.0
2013-02-19 10:40:00,21.24,21.26,21.23,21.26,32300.0,14.5217,14.5354,14.5149,14.5354,32300.0
2013-02-19 10:45:00,21.26,21.3,21.26,21.29,37300.0,14.5354,14.5627,14.5354,14.5559,37300.0
2013-02-19 10:50:00,21.28,21.28,21.25,21.25,30300.0,14.5491,14.5491,14.5286,14.5286,30300.0
2013-02-19 10:55:00,21.25,21.27,21.25,21.26,27800.0,14.5286,14.5422,14.5286,14.5354,27800.0
2013-02-19 11:00:00,21.26,21.26,21.25,21.25,9400.0,14.5354,14.5354,14.5286,14.5286,9400.0
2013-02-19 11:05:00,21.24,21.24,21.24,21.24,1300.0,14.5217,14.5217,14.5217,14.5217,1300.0
2013-02-19 11:10:00,21.24,21.26,21.23,21.26,40100.0,14.5217,14.5354,14.5149,14.5354,40100.0
2013-02-19 11:15:00,21.26,21.33,21.26,21.31,90100.0,14.5354,14.5833,14.5354,14.5696,90100.0
2013-02-19 11:20:00,21.31,21.33,21.3,21.3,32500.0,14.5696,14.5833,14.5627,14.5627,32500.0
2013-02-19 11:25:00,21.29,21.32,21.28,21.32,61300.0,14.5559,14.5764,14.5491,14.5764,61300.0
2013-02-19 11:30:00,21.31,21.31,21.3,21.3,9600.0,14.5696,14.5696,14.5627,14.5627,9600.0
2013-02-19 11:35:00,21.3,21.31,21.28,21.29,28600.0,14.5627,14.5696,14.5491,14.5559,28600.0
2013-02-19 11:40:00,21.29,21.29,21.27,21.27,36100.0,14.5559,14.5559,14.5422,14.5422,36100.0
2013-02-19 11:45:00,21.27,21.27,21.27,21.27,5600.0,14.5422,14.5422,14.5422,14.5422,5600.0
2013-02-19 11:50:00,21.26,21.26,21.26,21.26,100.0,14.5354,14.5354,14.5354,14.5354,100.0
2013-02-19 11:55:00,21.26,21.28,21.26,21.28,15700.0,14.5354,14.5491,14.5354,14.5491,15700.0
2013-02-19 12:00:00,21.27,21.27,21.25,21.25,29000.0,14.5422,14.5422,14.5286,14.5286,29000.0
2013-02-19 12:05:00,21.25,21.25,21.25,21.25,0.0,14.5286,14.5286,14.5286,14.5286,0.0
2013-02-19 12:10:00,21.25,21.25,21.25,21.25,5600.0,14.5286,14.5286,14.5286,14.5286,5600.0
2013-02-19 12:15:00,21.25,21.26,21.25,21.25,12300.0,14.5286,14.5354,14.5286,14.5286,12300.0
2013-02-19 12:20:00,21.26,21.33,21.26,21.32,81800.0,14.5354,14.5833,14.5354,14.5764,81800.0
2013-02-19 12:25:00,21.32,21.32,21.3,21.3,5700.0,14.5764,14.5764,14.5627,14.5627,5700.0
2013-02-19 12:30:00,21.31,21.31,21.3,21.3,1600.0,14.5696,14.5696,14.5627,14.5627,1600.0
2013-02-19 12:35:00,21.3,21.3,21.29,21.29,4200.0,14.5627,14.5627,14.5559,14.5559,4200.0
2013-02-19 12:40:00,21.3,21.3,21.3,21.3,1200.0,14.5627,14.5627,14.5627,14.5627,1200.0
2013-02-19 12:45:00,21.3,21.3,21.3,21.3,200.0,14.5627,14.5627,14.5627,14.5627,200.0
2013-02-19 12:50:00,21.3,21.3,21.3,21.3,200.0,14.5627,14.5627,14.5627,14.5627,200.0
2013-02-19 12:55:00,21.3,21.3,21.25,21.27,159500.0,14.5627,14.5627,14.5286,14.5422,159500.0
2013-02-19 13:00:00,21.27,21.28,21.27,21.28,51400.0,14.5422,14.5491,14.5422,14.5491,51400.0
2013-02-19 13:05:00,21.29,21.3,21.29,21.3,8600.0,14.5559,14.5627,14.5559,14.5627,8600.0
2013-02-19 13:10:00,21.3,21.3,21.28,21.28,6600.0,14.5627,14.5627,14.5491,14.5491,6600.0
2013-02-19 13:15:00,21.28,21.3,21.28,21.29,12700.0,14.5491,14.5627,14.5491,14.5559,12700.0
2013-02-19 13:20:00,21.28,21.28,21.28,21.28,2100.0,14.5491,14.5491,14.5491,14.5491,2100.0
2013-02-19 13:25:00,21.28,21.31,21.27,21.31,83200.0,14.5491,14.5696,14.5422,14.5696,83200.0
2013-02-19 13:30:00,21.31,21.37,21.31,21.36,63200.0,14.5696,14.6106,14.5696,14.6038,63200.0
2013-02-19 13:35:00,21.36,21.36,21.33,21.33,20800.0,14.6038,14.6038,14.5833,14.5833,20800.0
2013-02-19 13:40:00,21.33,21.35,21.32,21.33,74100.0,14.5833,14.5969,14.5764,14.5833,74100.0
2013-02-19 13:45:00,21.33,21.34,21.32,21.32,8700.0,14.5833,14.5901,14.5764,14.5764,8700.0
2013-02-19 13:50:00,21.33,21.33,21.31,21.31,6100.0,14.5833,14.5833,14.5696,14.5696,6100.0
2013-02-19 13:55:00,21.3,21.31,21.29,21.3,17500.0,14.5627,14.5696,14.5559,14.5627,17500.0
2013-02-19 14:00:00,21.29,21.31,21.29,21.3,22400.0,14.5559,14.5696,14.5559,14.5627,22400.0
2013-02-19 14:05:00,21.3,21.3,21.29,21.3,44300.0,14.5627,14.5627,14.5559,14.5627,44300.0
2013-02-19 14:10:00,21.3,21.3,21.3,21.3,800.0,14.5627,14.5627,14.5627,14.5627,800.0
2013-02-19 14:15:00,21.3,21.3,21.29,21.29,12700.0,14.5627,14.5627,14.5559,14.5559,12700.0
2013-02-19 14:20:00,21.29,21.33,21.29,21.31,104200.0,14.5559,14.5833,14.5559,14.5696,104200.0
2013-02-19 14:25:00,21.32,21.32,21.31,21.31,10600.0,14.5764,14.5764,14.5696,14.5696,10600.0
2013-02-19 14:30:00,21.31,21.33,21.31,21.33,22600.0,14.5696,14.5833,14.5696,14.5833,22600.0
2013-02-19 14:35:00,21.33,21.34,21.33,21.33,47600.0,14.5833,14.5901,14.5833,14.5833,47600.0
2013-02-19 14:40:00,21.33,21.36,21.33,21.33,55000.0,14.5833,14.6038,14.5833,14.5833,55000.0
2013-02-19 14:45:00,21.34,21.38,21.34,21.38,78400.0,14.5901,14.6174,14.5901,14.6174,78400.0
2013-02-19 14:50:00,21.38,21.38,21.36,21.38,33600.0,14.6174,14.6174,14.6038,14.6174,33600.0
2013-02-19 14:55:00,21.38,21.39,21.38,21.38,52200.0,14.6174,14.6243,14.6174,14.6174,52200.0
2013-02-19 15:00:00,21.38,21.42,21.36,21.42,115400.0,14.6174,14.6448,14.6038,14.6448,115400.0
2013-02-19 15:05:00,21.42,21.43,21.42,21.42,12300.0,14.6448,14.6516,14.6448,14.6448,12300.0
2013-02-19 15:10:00,21.43,21.43,21.42,21.42,56300.0,14.6516,14.6516,14.6448,14.6448,56300.0
2013-02-19 15:15:00,21.42,21.44,21.42,21.43,52700.0,14.6448,14.6585,14.6448,14.6516,52700.0
2013-02-19 15:20:00,21.43,21.45,21.43,21.45,10300.0,14.6516,14.6653,14.6516,14.6653,10300.0
2013-02-19 15:25:00,21.45,21.47,21.45,21.45,62900.0,14.6653,14.679,14.6653,14.6653,62900.0
2013-02-19 15:30:00,21.45,21.45,21.42,21.43,47100.0,14.6653,14.6653,14.6448,14.6516,47100.0
2013-02-19 15:35:00,21.42,21.42,21.4,21.4,26400.0,14.6448,14.6448,14.6311,14.6311,26400.0
2013-02-19 15:40:00,21.41,21.46,21.4,21.44,101900.0,14.638,14.6721,14.6311,14.6585,101900.0
2013-02-19 15:45:00,21.44,21.45,21.43,21.45,63200.0,14.6585,14.6653,14.6516,14.6653,63200.0
2013-02-19 15:50:00,21.45,21.45,21.43,21.43,33400.0,14.6653,14.6653,14.6516,14.6516,33400.0
2013-02-19 15:55:00,21.43,21.48,21.43,21.45,85200.0,14.6516,14.6858,14.6516,14.6653,85200.0
2013-02-20 09:30:00,21.49,21.57,21.44,21.51,271700.0,14.6926,14.7473,14.6585,14.7063,271700.0
2013-02-20 09:35:00,21.52,21.59,21.48,21.58,117100.0,14.7132,14.761,14.6858,14.7542,117100.0
2013-02-20 09:40:00,21.58,21.65,21.54,21.62,136100.0,14.7542,14.802,14.7268,14.7815,136100.0
2013-02-20 09:45:00,21.62,21.66,21.6,21.63,89600.0,14.7815,14.8089,14.7679,14.7884,89600.0
2013-02-20 09:50:00,21.64,21.66,21.57,21.57,97800.0,14.7952,14.8089,14.7473,14.7473,97800.0
2013-02-20 09:55:00,21.57,21.57,21.49,21.51,121600.0,14.7473,14.7473,14.6926,14.7063,121600.0
2013-02-20 10:00:00,21.52,21.54,21.5,21.51,96700.0,14.7132,14.7268,14.6995,14.7063,96700.0
2013-02-20 10:05:00,21.52,21.59,21.52,21.57,205300.0,14.7132,14.761,14.7132,14.7473,205300.0
2013-02-20 10:10:00,21.58,21.58,21.55,21.58,70600.0,14.7542,14.7542,14.7337,14.7542,70600.0
2013-02-20 10:15:00,21.58,21.58,21.53,21.53,55100.0,14.7542,14.7542,14.72,14.72,55100.0
2013-02-20 10:20:00,21.53,21.57,21.5,21.56,139200.0,14.72,14.7473,14.6995,14.7405,139200.0
2013-02-20 10:25:00,21.55,21.55,21.51,21.51,10800.0,14.7337,14.7337,14.7063,14.7063,10800.0
2013-02-20 10:30:00,21.51,21.51,21.5,21.5,32000.0,14.7063,14.7063,14.6995,14.6995,32000.0
2013-02-20 10:35:00,21.5,21.53,21.5,21.52,87000.0,14.6995,14.72,14.6995,14.7132,87000.0
2013-02-20 10:40:00,21.53,21.57,21.53,21.56,186900.0,14.72,14.7473,14.72,14.7405,186900.0
2013-02-20 10:45:00,21.55,21.56,21.55,21.55,24700.0,14.7337,14.7405,14.7337,14.7337,24700.0
2013-02-20 10:50:00,21.55,21.55,21.53,21.53,22500.0,14.7337,14.7337,14.72,14.72,22500.0
2013-02-20 10:55:00,21.53,21.53,21.5,21.52,76200.0,14.72,14.72,14.6995,14.7132,76200.0
2013-02-20 11:00:00,21.52,21.52,21.5,21.52,22800.0,14.7132,14.7132,14.6995,14.7132,22800.0
2013-02-20 11:05:00,21.51,21.54,21.51,21.52,103600.0,14.7063,14.7268,14.7063,14.7132,103600.0
2013-02-20 11:10:00,21.52,21.52,21.5,21.51,66300.0,14.7132,14.7132,14.6995,14.7063,66300.0
2013-02-20 11:15:00,21.5,21.5,21.45,21.45,38600.0,14.6995,14.6995,14.6653,14.6653,38600.0
2013-02-20 11:20:00,21.44,21.49,21.44,21.45,169600.0,14.6585,14.6926,14.6585,14.6653,169600.0
2013-02-20 11:25:00,21.44,21.44,21.41,21.41,9500.0,14.6585,14.6585,14.638,14.638,9500.0
2013-02-20 11:30:00,21.4,21.4,21.39,21.39,19300.0,14.6311,14.6311,14.6243,14.6243,19300.0
2013-02-20 11:35:00,21.38,21.38,21.34,21.38,53500.0,14.6174,14.6174,14.5901,14.6174,53500.0
2013-02-20 11:40:00,21.38,21.39,21.35,21.35,30700.0,14.6174,14.6243,14.5969,14.5969,30700.0
2013-02-20 11:45:00,21.36,21.4,21.36,21.39,29800.0,14.6038,14.6311,14.6038,14.6243,29800.0
2013-02-20 11:50:00,21.39,21.4,21.39,21.4,43800.0,14.6243,14.6311,14.6243,14.6311,43800.0
2013-02-20 11:55:00,21.39,21.39,21.38,21.39,9700.0,14.6243,14.6243,14.6174,14.6243,9700.0
2013-02-20 12:00:00,21.39,21.39,21.36,21.36,9100.0,14.6243,14.6243,14.6038,14.6038,9100.0
2013-02-20 12:05:00,21.36,21.36,21.31,21.36,50100.0,14.6038,14.6038,14.5696,14.6038,50100.0
2013-02-20 12:10:00,21.36,21.37,21.35,21.36,49700.0,14.6038,14.6106,14.5969,14.6038,49700.0
2013-02-20 12:15:00,21.36,21.36,21.34,21.35,20800.0,14.6038,14.6038,14.5901,14.5969,20800.0
2013-02-20 12:20:00,21.35,21.36,21.34,21.34,13700.0,14.5969,14.6038,14.5901,14.5901,13700.0
2013-02-20 12:25:00,21.34,21.35,21.34,21.35,75300.0,14.5901,14.5969,14.5901,14.5969,75300.0
2013-02-20 12:30:00,21.34,21.35,21.33,21.33,22400.0,14.5901,14.5969,14.5833,14.5833,22400.0
2013-02-20 12:35:00,21.33,21.33,21.31,21.31,32500.0,14.5833,14.5833,14.5696,14.5696,32500.0
2013-02-20 12:40:00,21.31,21.33,21.31,21.31,29900.0,14.5696,14.5833,14.5696,14.5696,29900.0
2013-02-20 12:45:00,21.3,21.3,21.27,21.27,39900.0,14.5627,14.5627,14.5422,14.5422,39900.0
2013-02-20 12:50:00,21.26,21.26,21.23,21.25,43200.0,14.5354,14.5354,14.5149,14.5286,43200.0
2013-02-20 12:55:00,21.25,21.29,21.25,21.29,40600.0,14.5286,14.5559,14.5286,14.5559,40600.0
2013-02-20 13:00:00,21.3,21.3,21.28,21.28,16400.0,14.5627,14.5627,14.5491,14.5491,16400.0
2013-02-20 13:05:00,21.29,21.29,21.25,21.25,17200.0,14.5559,14.5559,14.5286,14.5286,17200.0
2013-02-20 13:10:00,21.25,21.25,21.23,21.25,23300.0,14.5286,14.5286,14.5149,14.5286,23300.0
2013-02-20 13:15:00,21.25,21.25,21.23,21.23,20500.0,14.5286,14.5286,14.5149,14.5149,20500.0
2013-02-20 13:20:00,21.23,21.25,21.23,21.25,18300.0,14.5149,14.5286,14.5149,14.5286,18300.0
2013-02-20 13:25:00,21.25,21.25,21.22,21.23,22700.0,14.5286,14.5286,14.508,14.5149,22700.0
2013-02-20 13:30:00,21.23,21.23,21.23,21.23,12000.0,14.5149,14.5149,14.5149,14.5149,12000.0
2013-02-20 13:35:00,21.24,21.24,21.21,21.21,27200.0,14.5217,14.5217,14.5012,14.5012,27200.0
2013-02-20 13:40:00,21.21,21.22,21.2,21.22,40100.0,14.5012,14.508,14.4944,14.508,40100.0
2013-02-20 13:45:00,21.23,21.25,21.23,21.25,9200.0,14.5149,14.5286,14.5149,14.5286,9200.0
2013-02-20 13:50:00,21.25,21.25,21.24,21.24,8800.0,14.5286,14.5286,14.5217,14.5217,8800.0
2013-02-20 13:55:00,21.24,21.25,21.24,21.25,3600.0,14.5217,14.5286,14.5217,14.5286,3600.0
2013-02-20 14:00:00,21.25,21.25,21.2,21.25,62100.0,14.5286,14.5286,14.4944,14.5286,62100.0
2013-02-20 14:05:00,21.26,21.28,21.25,21.28,83500.0,14.5354,14.5491,14.5286,14.5491,83500.0
2013-02-20 14:10:00,21.28,21.29,21.25,21.26,38900.0,14.5491,14.5559,14.5286,14.5354,38900.0
2013-02-20 14:15:00,21.26,21.31,21.25,21.31,67500.0,14.5354,14.5696,14.5286,14.5696,67500.0
2013-02-20 14:20:00,21.32,21.32,21.29,21.29,31500.0,14.5764,14.5764,14.5559,14.5559,31500.0
2013-02-20 14:25:00,21.3,21.3,21.28,21.28,14200.0,14.5627,14.5627,14.5491,14.5491,14200.0
2013-02-20 14:30:00,21.27,21.27,21.26,21.26,13300.0,14.5422,14.5422,14.5354,14.5354,13300.0
2013-02-20 14:35:00,21.26,21.29,21.25,21.29,27000.0,14.5354,14.5559,14.5286,14.5559,27000.0
2013-02-20 14:40:00,21.29,21.3,21.27,21.29,50200.0,14.5559,14.5627,14.5422,14.5559,50200.0
2013-02-20 14:45:00,21.28,21.3,21.25,21.25,85400.0,14.5491,14.5627,14.5286,14.5286,85400.0
2013-02-20 14:50:00,21.25,21.25,21.21,21.21,33600.0,14.5286,14.5286,14.5012,14.5012,33600.0
2013-02-20 14:55:00,21.21,21.21,21.19,21.2,17800.0,14.5012,14.5012,14.4875,14.4944,17800.0
2013-02-20 15:00:00,21.19,21.19,21.13,21.13,49800.0,14.4875,14.4875,14.4465,14.4465,49800.0
2013-02-20 15:05:00,21.13,21.15,21.12,21.15,14800.0,14.4465,14.4602,14.4397,14.4602,14800.0
2013-02-20 15:10:00,21.16,21.18,21.15,21.16,17900.0,14.467,14.4807,14.4602,14.467,17900.0
2013-02-20 15:15:00,21.15,21.16,21.11,21.12,67500.0,14.4602,14.467,14.4328,14.4397,67500.0
2013-02-20 15:20:00,21.11,21.13,21.11,21.11,40600.0,14.4328,14.4465,14.4328,14.4328,40600.0
2013-02-20 15:25:00,21.1,21.11,21.09,21.1,48600.0,14.426,14.4328,14.4192,14.426,48600.0
2013-02-20 15:30:00,21.1,21.11,21.08,21.1,127000.0,14.426,14.4328,14.4123,14.426,127000.0
2013-02-20 15:35:00,21.1,21.13,21.1,21.11,30100.0,14.426,14.4465,14.426,14.4328,30100.0
2013-02-20 15:40:00,21.1,21.1,21.08,21.09,20000.0,14.426,14.426,14.4123,14.4192,20000.0
2013-02-20 15:45:00,21.1,21.11,21.08,21.08,41100.0,14.426,14.4328,14.4123,14.4123,41100.0
2013-02-20 15:50:00,21.08,21.11,21.08,21.1,101600.0,14.4123,14.4328,14.4123,14.426,101600.0
2013-02-20 15:55:00,21.1,21.11,21.08,21.1,99900.0,14.426,14.4328,14.4123,14.426,99900.0
2013-02-21 09:30:00,21.02,21.02,20.88,20.9,59400.0,14.3713,14.3713,14.2756,14.2893,59400.0
2013-02-21 09:35:00,20.9,20.94,20.82,20.92,72100.0,14.2893,14.3166,14.2346,14.3029,72100.0
2013-02-21 09:40:00,20.92,20.92,20.85,20.87,47200.0,14.3029,14.3029,14.2551,14.2688,47200.0
2013-02-21 09:45:00,20.86,20.86,20.79,20.8,37200.0,14.2619,14.2619,14.2141,14.2209,37200.0
2013-02-21 09:50:00,20.8,20.8,20.78,20.78,14500.0,14.2209,14.2209,14.2072,14.2072,14500.0
2013-02-21 09:55:00,20.79,20.84,20.79,20.83,27100.0,14.2141,14.2482,14.2141,14.2414,27100.0
2013-02-21 10:00:00,20.82,20.83,20.76,20.81,64700.0,14.2346,14.2414,14.1935,14.2277,64700.0
2013-02-21 10:05:00,20.81,20.81,20.75,20.78,93100.0,14.2277,14.2277,14.1867,14.2072,93100.0
2013-02-21 10:10:00,20.78,20.88,20.78,20.87,83200.0,14.2072,14.2756,14.2072,14.2688,83200.0
2013-02-21 10:15:00,20.86,20.86,20.83,20.83,8700.0,14.2619,14.2619,14.2414,14.2414,8700.0
2013-02-21 10:20:00,20.83,20.9,20.83,20.89,66100.0,14.2414,14.2893,14.2414,14.2824,66100.0
2013-02-21 10:25:00,20.89,20.91,20.89,20.91,40700.0,14.2824,14.2961,14.2824,14.2961,40700.0
2013-02-21 10:30:00,20.91,20.91,20.88,20.89,20400.0,14.2961,14.2961,14.2756,14.2824,20400.0
2013-02-21 10:35:00,20.88,20.9,20.88,20.89,99600.0,14.2756,14.2893,14.2756,14.2824,99600.0
2013-02-21 10:40:00,20.9,20.92,20.9,20.92,11400.0,14.2893,14.3029,14.2893,14.3029,11400.0
2013-02-21 10:45:00,20.93,20.93,20.91,20.92,27900.0,14.3098,14.3098,14.2961,14.3029,27900.0
2013-02-21 10:50:00,20.92,20.92,20.86,20.87,87600.0,14.3029,14.3029,14.2619,14.2688,87600.0
2013-02-21 10:55:00,20.87,20.93,20.87,20.93,36400.0,14.2688,14.3098,14.2688,14.3098,36400.0
2013-02-21 11:00:00,20.93,20.93,20.89,20.9,26100.0,14.3098,14.3098,14.2824,14.2893,26100.0
2013-02-21 11:05:00,20.9,20.9,20.88,20.9,34800.0,14.2893,14.2893,14.2756,14.2893,34800.0
2013-02-21 11:10:00,20.89,20.9,20.88,20.9,62900.0,14.2824,14.2893,14.2756,14.2893,62900.0
2013-02-21 11:15:00,20.9,20.9,20.89,20.89,9500.0,14.2893,14.2893,14.2824,14.2824,9500.0
2013-02-21 11:20:00,20.9,20.92,20.9,20.91,33600.0,14.2893,14.3029,14.2893,14.2961,33600.0
2013-02-21 11:25:00,20.91,20.94,20.91,20.94,27900.0,14.2961,14.3166,14.2961,14.3166,27900.0
2013-02-21 11:30:00,20.94,20.95,20.92,20.92,27700.0,14.3166,14.3235,14.3029,14.3029,27700.0
2013-02-21 11:35:00,20.92,20.97,20.92,20.96,31400.0,14.3029,14.3371,14.3029,14.3303,31400.0
2013-02-21 11:40:00,20.96,20.97,20.95,20.95,17000.0,14.3303,14.3371,14.3235,14.3235,17000.0
2013-02-21 11:45:00,20.94,20.95,20.93,20.95,50000.0,14.3166,14.3235,14.3098,14.3235,50000.0
2013-02-21 11:50:00,20.95,20.96,20.94,20.95,17200.0,14.3235,14.3303,14.3166,14.3235,17200.0
2013-02-21 11:55:00,20.95,20.95,20.93,20.93,19800.0,14.3235,14.3235,14.3098,14.3098,19800.0
2013-02-21 12:00:00,20.93,20.96,20.92,20.95,37200.0,14.3098,14.3303,14.3029,14.3235,37200.0
2013-02-21 12:05:00,20.94,20.97,20.94,20.94,17800.0,14.3166,14.3371,14.3166,14.3166,17800.0
2013-02-21 12:10:00,20.94,20.94,20.91,20.91,13800.0,14.3166,14.3166,14.2961,14.2961,13800.0
2013-02-21 12:15:00,20.91,20.91,20.86,20.89,89800.0,14.2961,14.2961,14.2619,14.2824,89800.0
2013-02-21 12:20:00,20.88,20.89,20.88,20.88,29600.0,14.2756,14.2824,14.2756,14.2756,29600.0
2013-02-21 12:25:00,20.89,20.89,20.87,20.88,6100.0,14.2824,14.2824,14.2688,14.2756,6100.0
2013-02-21 12:30:00,20.88,20.88,20.86,20.86,20400.0,14.2756,14.2756,14.2619,14.2619,20400.0
2013-02-21 12:35:00,20.86,20.86,20.83,20.83,11900.0,14.2619,14.2619,14.2414,14.2414,11900.0
2013-02-21 12:40:00,20.84,20.84,20.84,20.84,1400.0,14.2482,14.2482,14.2482,14.2482,1400.0
2013-02-21 12:45:00,20.85,20.86,20.83,20.83,36300.0,14.2551,14.2619,14.2414,14.2414,36300.0
2013-02-21 12:50:00,20.83,20.83,20.82,20.82,31300.0,14.2414,14.2414,14.2346,14.2346,31300.0
2013-02-21 12:55:00,20.82,20.84,20.82,20.84,7300.0,14.2346,14.2482,14.2346,14.2482,7300.0
2013-02-21 13:00:00,20.84,20.85,20.83,20.83,32000.0,14.2482,14.2551,14.2414,14.2414,32000.0
2013-02-21 13:05:00,20.83,20.83,20.82,20.82,22800.0,14.2414,14.2414,14.2346,14.2346,22800.0
2013-02-21 13:10:00,20.81,20.81,20.81,20.81,12500.0,14.2277,14.2277,14.2277,14.2277,12500.0
2013-02-21 13:15:00,20.81,20.81,20.81,20.81,4600.0,14.2277,14.2277,14.2277,14.2277,4600.0
2013-02-21 13:20:00,20.81,20.81,20.79,20.8,42800.0,14.2277,14.2277,14.2141,14.2209,42800.0
2013-02-21 13:25:00,20.79,20.79,20.77,20.78,32800.0,14.2141,14.2141,14.2004,14.2072,32800.0
2013-02-21 13:30:00,20.78,20.8,20.78,20.8,17300.0,14.2072,14.2209,14.2072,14.2209,17300.0
2013-02-21 13:35:00,20.8,20.81,20.8,20.81,8100.0,14.2209,14.2277,14.2209,14.2277,8100.0
2013-02-21 13:40:00,20.81,20.81,20.77,20.78,60400.0,14.2277,14.2277,14.2004,14.2072,60400.0
2013-02-21 13:45:00,20.78,20.78,20.77,20.77,20400.0,14.2072,14.2072,14.2004,14.2004,20400.0
2013-02-21 13:50:00,20.77,20.77,20.76,20.76,35000.0,14.2004,14.2004,14.1935,14.1935,35000.0
2013-02-21 13:55:00,20.76,20.77,20.76,20.77,43000.0,14.1935,14.2004,14.1935,14.2004,43000.0
2013-02-21 14:00:00,20.78,20.78,20.72,20.72,68700.0,14.2072,14.2072,14.1662,14.1662,68700.0
2013-02-21 14:05:00,20.73,20.73,20.71,20.72,48400.0,14.173,14.173,14.1594,14.1662,48400.0
2013-02-21 14:10:00,20.72,20.72,20.71,20.72,3200.0,14.1662,14.1662,14.1594,14.1662,3200.0
2013-02-21 14:15:00,20.72,20.73,20.71,20.72,19100.0,14.1662,14.173,14.1594,14.1662,19100.0
2013-02-21 14:20:00,20.72,20.73,20.72,20.73,20500.0,14.1662,14.173,14.1662,14.173,20500.0
2013-02-21 14:25:00,20.73,20.74,20.72,20.74,25000.0,14.173,14.1799,14.1662,14.1799,25000.0
2013-02-21 14:30:00,20.75,20.78,20.75,20.78,16200.0,14.1867,14.2072,14.1867,14.2072,16200.0
2013-02-21 14:35:00,20.78,20.8,20.78,20.8,15900.0,14.2072,14.2209,14.2072,14.2209,15900.0
2013-02-21 14:40:00,20.8,20.8,20.77,20.78,31300.0,14.2209,14.2209,14.2004,14.2072,31300.0
2013-02-21 14:45:00,20.79,20.8,20.79,20.79,16100.0,14.2141,14.2209,14.2141,14.2141,16100.0
2013-02-21 14:50:00,20.78,20.78,20.76,20.77,23900.0,14.2072,14.2072,14.1935,14.2004,23900.0
2013-02-21 14:55:00,20.78,20.83,20.78,20.83,14400.0,14.2072,14.2414,14.2072,14.2414,14400.0
2013-02-21 15:00:00,20.83,20.83,20.77,20.8,54800.0,14.2414,14.2414,14.2004,14.2209,54800.0
2013-02-21 15:05:00,20.81,20.83,20.81,20.81,25000.0,14.2277,14.2414,14.2277,14.2277,25000.0
2013-02-21 15:10:00,20.81,20.83,20.79,20.81,36700.0,14.2277,14.2414,14.2141,14.2277,36700.0
2013-02-21 15:15:00,20.82,20.82,20.77,20.78,36900.0,14.2346,14.2346,14.2004,14.2072,36900.0
2013-02-21 15:20:00,20.78,20.84,20.78,20.84,11300.0,14.2072,14.2482,14.2072,14.2482,11300.0
2013-02-21 15:25:00,20.83,20.87,20.83,20.85,42500.0,14.2414,14.2688,14.2414,14.2551,42500.0
2013-02-21 15:30:00,20.84,20.85,20.82,20.82,39800.0,14.2482,14.2551,14.2346,14.2346,39800.0
2013-02-21 15:35:00,20.82,20.84,20.82,20.84,39200.0,14.2346,14.2482,14.2346,14.2482,39200.0
2013-02-21 15:40:00,20.83,20.83,20.8,20.81,38300.0,14.2414,14.2414,14.2209,14.2277,38300.0
2013-02-21 15:45:00,20.81,20.84,20.81,20.83,24700.0,14.2277,14.2482,14.2277,14.2414,24700.0
2013-02-21 15:50:00,20.83,20.83,20.76,20.77,59100.0,14.2414,14.2414,14.1935,14.2004,59100.0
2013-02-21 15:55:00,20.77,20.79,20.76,20.76,78900.0,14.2004,14.2141,14.1935,14.1935,78900.0
2013-02-22 09:30:00,20.84,20.9,20.81,20.9,49500.0,14.2482,14.2893,14.2277,14.2893,49500.0
2013-02-22 09:35:00,20.9,20.91,20.83,20.91,40300.0,14.2893,14.2961,14.2414,14.2961,40300.0
2013-02-22 09:40:00,20.91,20.92,20.81,20.83,68000.0,14.2961,14.3029,14.2277,14.2414,68000.0
2013-02-22 09:45:00,20.83,20.83,20.78,20.78,48900.0,14.2414,14.2414,14.2072,14.2072,48900.0
2013-02-22 09:50:00,20.78,20.79,20.72,20.74,41000.0,14.2072,14.2141,14.1662,14.1799,41000.0
2013-02-22 09:55:00,20.75,20.76,20.75,20.76,19500.0,14.1867,14.1935,14.1867,14.1935,19500.0
2013-02-22 10:00:00,20.77,20.77,20.73,20.73,27100.0,14.2004,14.2004,14.173,14.173,27100.0
2013-02-22 10:05:00,20.73,20.8,20.73,20.78,74500.0,14.173,14.2209,14.173,14.2072,74500.0
2013-02-22 10:10:00,20.79,20.79,20.77,20.79,19400.0,14.2141,14.2141,14.2004,14.2141,19400.0
2013-02-22 10:15:00,20.78,20.83,20.77,20.83,30900.0,14.2072,14.2414,14.2004,14.2414,30900.0
2013-02-22 10:20:00,20.83,20.86,20.83,20.86,36400.0,14.2414,14.2619,14.2414,14.2619,36400.0
2013-02-22 10:25:00,20.85,20.86,20.83,20.85,31300.0,14.2551,14.2619,14.2414,14.2551,31300.0
2013-02-22 10:30:00,20.85,20.85,20.82,20.83,29600.0,14.2551,14.2551,14.2346,14.2414,29600.0
2013-02-22 10:35:00,20.84,20.84,20.81,20.81,40400.0,14.2482,14.2482,14.2277,14.2277,40400.0
2013-02-22 10:40:00,20.81,20.84,20.8,20.84,37500.0,14.2277,14.2482,14.2209,14.2482,37500.0
2013-02-22 10:45:00,20.85,20.86,20.83,20.84,88300.0,14.2551,14.2619,14.2414,14.2482,88300.0
2013-02-22 10:50:00,20.84,20.84,20.83,20.84,13500.0,14.2482,14.2482,14.2414,14.2482,13500.0
2013-02-22 10:55:00,20.85,20.87,20.85,20.85,55700.0,14.2551,14.2688,14.2551,14.2551,55700.0
2013-02-22 11:00:00,20.84,20.85,20.84,20.85,6100.0,14.2482,14.2551,14.2482,14.2551,6100.0
2013-02-22 11:05:00,20.84,20.84,20.83,20.84,14700.0,14.2482,14.2482,14.2414,14.2482,14700.0
2013-02-22 11:10:00,20.83,20.83,20.77,20.78,63000.0,14.2414,14.2414,14.2004,14.2072,63000.0
2013-02-22 11:15:00,20.78,20.79,20.78,20.78,27000.0,14.2072,14.2141,14.2072,14.2072,27000.0
2013-02-22 11:20:00,20.77,20.78,20.76,20.78,18100.0,14.2004,14.2072,14.1935,14.2072,18100.0
2013-02-22 11:25:00,20.78,20.81,20.78,20.81,10500.0,14.2072,14.2277,14.2072,14.2277,10500.0
2013-02-22 11:30:00,20.81,20.82,20.79,20.8,21400.0,14.2277,14.2346,14.2141,14.2209,21400.0
2013-02-22 11:35:00,20.81,20.83,20.81,20.82,47100.0,14.2277,14.2414,14.2277,14.2346,47100.0
2013-02-22 11:40:00,20.82,20.82,20.8,20.8,45700.0,14.2346,14.2346,14.2209,14.2209,45700.0
2013-02-22 11:45:00,20.81,20.83,20.81,20.81,35500.0,14.2277,14.2414,14.2277,14.2277,35500.0
2013-02-22 11:50:00,20.81,20.83,20.81,20.83,26400.0,14.2277,14.2414,14.2277,14.2414,26400.0
2013-02-22 11:55:00,20.82,20.82,20.8,20.82,27400.0,14.2346,14.2346,14.2209,14.2346,27400.0
2013-02-22 12:00:00,20.82,20.83,20.81,20.83,28000.0,14.2346,14.2414,14.2277,14.2414,28000.0
2013-02-22 12:05:00,20.83,20.84,20.83,20.84,46100.0,14.2414,14.2482,14.2414,14.2482,46100.0
2013-02-22 12:10:00,20.84,20.84,20.81,20.82,43300.0,14.2482,14.2482,14.2277,14.2346,43300.0
2013-02-22 12:15:00,20.83,20.84,20.83,20.84,5300.0,14.2414,14.2482,14.2414,14.2482,5300.0
2013-02-22 12:20:00,20.84,20.85,20.84,20.85,7200.0,14.2482,14.2551,14.2482,14.2551,7200.0
2013-02-22 12:25:00,20.86,20.87,20.84,20.84,36500.0,14.2619,14.2688,14.2482,14.2482,36500.0
2013-02-22 12:30:00,20.83,20.85,20.83,20.84,11400.0,14.2414,14.2551,14.2414,14.2482,11400.0
2013-02-22 12:35:00,20.84,20.84,20.84,20.84,4900.0,14.2482,14.2482,14.2482,14.2482,4900.0
2013-02-22 12:40:00,20.84,20.86,20.84,20.86,40700.0,14.2482,14.2619,14.2482,14.2619,40700.0
2013-02-22 12:45:00,20.86,20.86,20.86,20.86,12400.0,14.2619,14.2619,14.2619,14.2619,12400.0
2013-02-22 12:50:00,20.87,20.88,20.87,20.87,4100.0,14.2688,14.2756,14.2688,14.2688,4100.0
2013-02-22 12:55:00,20.88,20.89,20.88,20.89,12500.0,14.2756,14.2824,14.2756,14.2824,12500.0
2013-02-22 13:00:00,20.89,20.91,20.89,20.89,30300.0,14.2824,14.2961,14.2824,14.2824,30300.0
2013-02-22 13:05:00,20.88,20.88,20.86,20.88,26100.0,14.2756,14.2756,14.2619,14.2756,26100.0
2013-02-22 13:10:00,20.88,20.88,20.87,20.87,4300.0,14.2756,14.2756,14.2688,14.2688,4300.0
2013-02-22 13:15:00,20.88,20.88,20.87,20.88,8300.0,14.2756,14.2756,14.2688,14.2756,8300.0
2013-02-22 13:20:00,20.88,20.88,20.85,20.86,30700.0,14.2756,14.2756,14.2551,14.2619,30700.0
2013-02-22 13:25:00,20.87,20.88,20.85,20.86,20100.0,14.2688,14.2756,14.2551,14.2619,20100.0
2013-02-22 13:30:00,20.86,20.86,20.84,20.84,3000.0,14.2619,14.2619,14.2482,14.2482,3000.0
2013-02-22 13:35:00,20.85,20.87,20.85,20.87,3100.0,14.2551,14.2688,14.2551,14.2688,3100.0
2013-02-22 13:40:00,20.88,20.89,20.88,20.88,4700.0,14.2756,14.2824,14.2756,14.2756,4700.0
2013-02-22 13:45:00,20.89,20.89,20.88,20.88,10700.0,14.2824,14.2824,14.2756,14.2756,10700.0
2013-02-22 13:50:00,20.89,20.89,20.87,20.88,12600.0,14.2824,14.2824,14.2688,14.2756,12600.0
2013-02-22 13:55:00,20.89,20.89,20.88,20.88,11800.0,14.2824,14.2824,14.2756,14.2756,11800.0
2013-02-22 14:00:00,20.87,20.87,20.85,20.86,7100.0,14.2688,14.2688,14.2551,14.2619,7100.0
2013-02-22 14:05:00,20.86,20.86,20.84,20.84,10300.0,14.2619,14.2619,14.2482,14.2482,10300.0
2013-02-22 14:10:00,20.84,20.84,20.83,20.83,2300.0,14.2482,14.2482,14.2414,14.2414,2300.0
2013-02-22 14:15:00,20.83,20.83,20.82,20.82,17800.0,14.2414,14.2414,14.2346,14.2346,17800.0
2013-02-22 14:20:00,20.82,20.82,20.82,20.82,7900.0,14.2346,14.2346,14.2346,14.2346,7900.0
2013-02-22 14:25:00,20.82,20.82,20.82,20.82,100.0,14.2346,14.2346,14.2346,14.2346,100.0
2013-02-22 14:30:00,20.82,20.83,20.8,20.81,15500.0,14.2346,14.2414,14.2209,14.2277,15500.0
2013-02-22 14:35:00,20.82,20.83,20.82,20.83,6900.0,14.2346,14.2414,14.2346,14.2414,6900.0
2013-02-22 14:40:00,20.83,20.83,20.83,20.83,100.0,14.2414,14.2414,14.2414,14.2414,100.0
2013-02-22 14:45:00,20.83,20.83,20.8,20.8,6800.0,14.2414,14.2414,14.2209,14.2209,6800.0
2013-02-22 14:50:00,20.81,20.83,20.81,20.83,7100.0,14.2277,14.2414,14.2277,14.2414,7100.0
2013-02-22 14:55:00,20.83,20.83,20.82,20.82,11300.0,14.2414,14.2414,14.2346,14.2346,11300.0
2013-02-22 15:00:00,20.83,20.84,20.83,20.84,12200.0,14.2414,14.2482,14.2414,14.2482,12200.0
2013-02-22 15:05:00,20.84,20.86,20.84,20.84,13900.0,14.2482,14.2619,14.2482,14.2482,13900.0
2013-02-22 15:10:00,20.85,20.85,20.84,20.85,11300.0,14.2551,14.2551,14.2482,14.2551,11300.0
2013-02-22 15:15:00,20.84,20.85,20.84,20.84,1500.0,14.2482,14.2551,14.2482,14.2482,1500.0
2013-02-22 15:20:00,20.84,20.84,20.83,20.83,16500.0,14.2482,14.2482,14.2414,14.2414,16500.0
2013-02-22 15:25:00,20.82,20.84,20.82,20.84,10200.0,14.2346,14.2482,14.2346,14.2482,10200.0
2013-02-22 15:30:00,20.84,20.85,20.84,20.84,18800.0,14.2482,14.2551,14.2482,14.2482,18800.0
2013-02-22 15:35:00,20.84,20.85,20.84,20.85,18000.0,14.2482,14.2551,14.2482,14.2551,18000.0
2013-02-22 15:40:00,20.84,20.85,20.84,20.85,29000.0,14.2482,14.2551,14.2482,14.2551,29000.0
2013-02-22 15:45:00,20.85,20.87,20.85,20.86,28600.0,14.2551,14.2688,14.2551,14.2619,28600.0
2013-02-22 15:50:00,20.86,20.88,20.86,20.86,42100.0,14.2619,14.2756,14.2619,14.2619,42100.0
2013-02-22 15:55:00,20.86,20.9,20.84,20.89,49200.0,14.2619,14.2893,14.2482,14.2824,49200.0
2013-02-25 09:30:00,20.99,21.02,20.98,21.0,69500.0,14.3508,14.3713,14.344,14.3576,69500.0
2013-02-25 09:35:00,21.0,21.01,20.99,21.01,53900.0,14.3576,14.3645,14.3508,14.3645,53900.0
2013-02-25 09:40:00,21.01,21.07,21.0,21.07,34300.0,14.3645,14.4055,14.3576,14.4055,34300.0
2013-02-25 09:45:00,21.07,21.1,21.06,21.1,40300.0,14.4055,14.426,14.3987,14.426,40300.0
2013-02-25 09:50:00,21.1,21.13,21.1,21.11,50100.0,14.426,14.4465,14.426,14.4328,50100.0
2013-02-25 09:55:00,21.1,21.12,21.1,21.12,13800.0,14.426,14.4397,14.426,14.4397,13800.0
2013-02-25 10:00:00,21.13,21.18,21.13,21.18,169100.0,14.4465,14.4807,14.4465,14.4807,169100.0
2013-02-25 10:05:00,21.19,21.19,21.13,21.16,47000.0,14.4875,14.4875,14.4465,14.467,47000.0
2013-02-25 10:10:00,21.16,21.17,21.11,21.11,18200.0,14.467,14.4739,14.4328,14.4328,18200.0
2013-02-25 10:15:00,21.1,21.12,21.1,21.11,48800.0,14.426,14.4397,14.426,14.4328,48800.0
2013-02-25 10:20:00,21.11,21.11,21.07,21.07,43500.0,14.4328,14.4328,14.4055,14.4055,43500.0
2013-02-25 10:25:00,21.07,21.1,21.04,21.04,73600.0,14.4055,14.426,14.385,14.385,73600.0
2013-02-25 10:30:00,21.03,21.07,21.02,21.06,31500.0,14.3781,14.4055,14.3713,14.3987,31500.0
2013-02-25 10:35:00,21.06,21.06,21.01,21.01,68600.0,14.3987,14.3987,14.3645,14.3645,68600.0
2013-02-25 10:40:00,21.01,21.06,21.0,21.06,80600.0,14.3645,14.3987,14.3576,14.3987,80600.0
2013-02-25 10:45:00,21.05,21.06,21.02,21.02,79600.0,14.3918,14.3987,14.3713,14.3713,79600.0
2013-02-25 10:50:00,21.02,21.03,20.93,20.94,125400.0,14.3713,14.3781,14.3098,14.3166,125400.0
2013-02-25 10:55:00,20.94,20.98,20.94,20.98,32400.0,14.3166,14.344,14.3166,14.344,32400.0
2013-02-25 11:00:00,20.97,20.99,20.95,20.99,87200.0,14.3371,14.3508,14.3235,14.3508,87200.0
2013-02-25 11:05:00,20.98,20.99,20.96,20.98,80300.0,14.344,14.3508,14.3303,14.344,80300.0
2013-02-25 11:10:00,20.99,21.0,20.97,20.97,93300.0,14.3508,14.3576,14.3371,14.3371,93300.0
2013-02-25 11:15:00,20.97,20.99,20.95,20.96,54400.0,14.3371,14.3508,14.3235,14.3303,54400.0
2013-02-25 11:20:00,20.97,20.98,20.96,20.97,126400.0,14.3371,14.344,14.3303,14.3371,126400.0
2013-02-25 11:25:00,20.98,20.99,20.98,20.98,80500.0,14.344,14.3508,14.344,14.344,80500.0
2013-02-25 11:30:00,20.99,21.01,20.98,20.98,94100.0,14.3508,14.3645,14.344,14.344,94100.0
2013-02-25 11:35:00,20.98,20.98,20.93,20.94,95000.0,14.344,14.344,14.3098,14.3166,95000.0
2013-02-25 11:40:00,20.95,20.97,20.94,20.95,22100.0,14.3235,14.3371,14.3166,14.3235,22100.0
2013-02-25 11:45:00,20.96,20.96,20.9,20.9,31400.0,14.3303,14.3303,14.2893,14.2893,31400.0
2013-02-25 11:50:00,20.9,20.9,20.87,20.89,91100.0,14.2893,14.2893,14.2688,14.2824,91100.0
2013-02-25 11:55:00,20.88,20.88,20.83,20.85,76100.0,14.2756,14.2756,14.2414,14.2551,76100.0
2013-02-25 12:00:00,20.85,20.85,20.83,20.83,16900.0,14.2551,14.2551,14.2414,14.2414,16900.0
2013-02-25 12:05:00,20.83,20.85,20.83,20.85,18900.0,14.2414,14.2551,14.2414,14.2551,18900.0
2013-02-25 12:10:00,20.86,20.86,20.85,20.86,20500.0,14.2619,14.2619,14.2551,14.2619,20500.0
2013-02-25 12:15:00,20.86,20.86,20.84,20.85,82500.0,14.2619,14.2619,14.2482,14.2551,82500.0
2013-02-25 12:20:00,20.85,20.86,20.84,20.86,19500.0,14.2551,14.2619,14.2482,14.2619,19500.0
2013-02-25 12:25:00,20.86,20.91,20.86,20.9,61500.0,14.2619,14.2961,14.2619,14.2893,61500.0
2013-02-25 12:30:00,20.9,20.9,20.87,20.89,25100.0,14.2893,14.2893,14.2688,14.2824,25100.0
2013-02-25 12:35:00,20.9,20.9,20.89,20.9,21800.0,14.2893,14.2893,14.2824,14.2893,21800.0
2013-02-25 12:40:00,20.9,20.92,20.9,20.92,52900.0,14.2893,14.3029,14.2893,14.3029,52900.0
2013-02-25 12:45:00,20.92,20.98,20.92,20.98,53900.0,14.3029,14.344,14.3029,14.344,53900.0
2013-02-25 12:50:00,20.98,20.98,20.95,20.95,56500.0,14.344,14.344,14.3235,14.3235,56500.0
2013-02-25 12:55:00,20.95,20.96,20.95,20.96,16400.0,14.3235,14.3303,14.3235,14.3303,16400.0
2013-02-25 13:00:00,20.96,20.96,20.93,20.93,16400.0,14.3303,14.3303,14.3098,14.3098,16400.0
2013-02-25 13:05:00,20.93,20.93,20.92,20.93,29400.0,14.3098,14.3098,14.3029,14.3098,29400.0
2013-02-25 13:10:00,20.94,20.95,20.93,20.95,12300.0,14.3166,14.3235,14.3098,14.3235,12300.0
2013-02-25 13:15:00,20.95,20.95,20.93,20.94,31400.0,14.3235,14.3235,14.3098,14.3166,31400.0
2013-02-25 13:20:00,20.94,20.94,20.94,20.94,8500.0,14.3166,14.3166,14.3166,14.3166,8500.0
2013-02-25 13:25:00,20.94,20.94,20.94,20.94,4000.0,14.3166,14.3166,14.3166,14.3166,4000.0
2013-02-25 13:30:00,20.93,20.93,20.91,20.92,47500.0,14.3098,14.3098,14.2961,14.3029,47500.0
2013-02-25 13:35:00,20.92,20.94,20.92,20.94,66300.0,14.3029,14.3166,14.3029,14.3166,66300.0
2013-02-25 13:40:00,20.94,20.94,20.92,20.94,93700.0,14.3166,14.3166,14.3029,14.3166,93700.0
2013-02-25 13:45:00,20.93,20.94,20.93,20.94,45700.0,14.3098,14.3166,14.3098,14.3166,45700.0
2013-02-25 13:50:00,20.94,20.94,20.92,20.92,33900.0,14.3166,14.3166,14.3029,14.3029,33900.0
2013-02-25 13:55:00,20.92,20.92,20.87,20.88,38600.0,14.3029,14.3029,14.2688,14.2756,38600.0
2013-02-25 14:00:00,20.88,20.89,20.85,20.86,55800.0,14.2756,14.2824,14.2551,14.2619,55800.0
2013-02-25 14:05:00,20.86,20.86,20.83,20.86,27400.0,14.2619,14.2619,14.2414,14.2619,27400.0
2013-02-25 14:10:00,20.87,20.91,20.86,20.89,60000.0,14.2688,14.2961,14.2619,14.2824,60000.0
2013-02-25 14:15:00,20.89,20.89,20.87,20.88,25900.0,14.2824,14.2824,14.2688,14.2756,25900.0
2013-02-25 14:20:00,20.87,20.87,20.85,20.85,19700.0,14.2688,14.2688,14.2551,14.2551,19700.0
2013-02-25 14:25:00,20.85,20.85,20.82,20.83,29300.0,14.2551,14.2551,14.2346,14.2414,29300.0
2013-02-25 14:30:00,20.84,20.87,20.84,20.86,25000.0,14.2482,14.2688,14.2482,14.2619,25000.0
2013-02-25 14:35:00,20.86,20.86,20.84,20.84,45200.0,14.2619,14.2619,14.2482,14.2482,45200.0
2013-02-25 14:40:00,20.84,20.86,20.84,20.86,22300.0,14.2482,14.2619,14.2482,14.2619,22300.0
2013-02-25 14:45:00,20.86,20.86,20.84,20.85,94900.0,14.2619,14.2619,14.2482,14.2551,94900.0
2013-02-25 14:50:00,20.85,20.86,20.85,20.86,20900.0,14.2551,14.2619,14.2551,14.2619,20900.0
2013-02-25 14:55:00,20.87,20.92,20.87,20.91,19300.0,14.2688,14.3029,14.2688,14.2961,19300.0
2013-02-25 15:00:00,20.91,20.91,20.87,20.89,51300.0,14.2961,14.2961,14.2688,14.2824,51300.0
2013-02-25 15:05:00,20.88,20.9,20.88,20.89,41300.0,14.2756,14.2893,14.2756,14.2824,41300.0
2013-02-25 15:10:00,20.9,20.92,20.89,20.89,92100.0,14.2893,14.3029,14.2824,14.2824,92100.0
2013-02-25 15:15:00,20.88,20.89,20.87,20.89,83100.0,14.2756,14.2824,14.2688,14.2824,83100.0
2013-02-25 15:20:00,20.88,20.88,20.86,20.86,70500.0,14.2756,14.2756,14.2619,14.2619,70500.0
2013-02-25 15:25:00,20.86,20.86,20.83,20.83,83600.0,14.2619,14.2619,14.2414,14.2414,83600.0
2013-02-25 15:30:00,20.84,20.86,20.83,20.86,77200.0,14.2482,14.2619,14.2414,14.2619,77200.0
2013-02-25 15:35:00,20.86,20.86,20.84,20.84,64200.0,14.2619,14.2619,14.2482,14.2482,64200.0
2013-02-25 15:40:00,20.83,20.84,20.82,20.83,89200.0,14.2414,14.2482,14.2346,14.2414,89200.0
2013-02-25 15:45:00,20.82,20.85,20.8,20.8,144600.0,14.2346,14.2551,14.2209,14.2209,144600.0
2013-02-25 15:50:00,20.8,20.8,20.72,20.73,162100.0,14.2209,14.2209,14.1662,14.173,162100.0
2013-02-25 15:55:00,20.73,20.73,20.65,20.66,88900.0,14.173,14.173,14.1183,14.1252,88900.0
2013-02-26 09:30:00,20.55,20.63,20.5,20.63,156000.0,14.05,14.1047,14.0158,14.1047,156000.0
2013-02-26 09:35:00,20.63,20.65,20.61,20.65,65000.0,14.1047,14.1183,14.091,14.1183,65000.0
2013-02-26 09:40:00,20.65,20.68,20.65,20.65,74000.0,14.1183,14.1389,14.1183,14.1183,74000.0
2013-02-26 09:45:00,20.65,20.67,20.65,20.67,60100.0,14.1183,14.132,14.1183,14.132,60100.0
2013-02-26 09:50:00,20.67,20.71,20.67,20.68,65100.0,14.132,14.1594,14.132,14.1389,65100.0
2013-02-26 09:55:00,20.68,20.74,20.68,20.73,43000.0,14.1389,14.1799,14.1389,14.173,43000.0
2013-02-26 10:00:00,20.74,20.77,20.74,20.75,47500.0,14.1799,14.2004,14.1799,14.1867,47500.0
2013-02-26 10:05:00,20.74,20.74,20.67,20.68,75600.0,14.1799,14.1799,14.132,14.1389,75600.0
2013-02-26 10:10:00,20.67,20.68,20.65,20.65,62500.0,14.132,14.1389,14.1183,14.1183,62500.0
2013-02-26 10:15:00,20.65,20.67,20.65,20.66,56500.0,14.1183,14.132,14.1183,14.1252,56500.0
2013-02-26 10:20:00,20.66,20.66,20.63,20.66,93300.0,14.1252,14.1252,14.1047,14.1252,93300.0
2013-02-26 10:25:00,20.66,20.67,20.63,20.63,21400.0,14.1252,14.132,14.1047,14.1047,21400.0
2013-02-26 10:30:00,20.63,20.64,20.59,20.61,79100.0,14.1047,14.1115,14.0773,14.091,79100.0
2013-02-26 10:35:00,20.6,20.6,20.6,20.6,30100.0,14.0842,14.0842,14.0842,14.0842,30100.0
2013-02-26 10:40:00,20.6,20.61,20.59,20.59,23300.0,14.0842,14.091,14.0773,14.0773,23300.0
2013-02-26 10:45:00,20.58,20.63,20.57,20.62,98000.0,14.0705,14.1047,14.0636,14.0978,98000.0
2013-02-26 10:50:00,20.62,20.67,20.62,20.67,132100.0,14.0978,14.132,14.0978,14.132,132100.0
2013-02-26 10:55:00,20.66,20.66,20.63,20.63,23100.0,14.1252,14.1252,14.1047,14.1047,23100.0
2013-02-26 11:00:00,20.63,20.63,20.6,20.61,34500.0,14.1047,14.1047,14.0842,14.091,34500.0
2013-02-26 11:05:00,20.61,20.61,20.58,20.6,77500.0,14.091,14.091,14.0705,14.0842,77500.0
2013-02-26 11:10:00,20.6,20.61,20.57,20.57,73200.0,14.0842,14.091,14.0636,14.0636,73200.0
2013-02-26 11:15:00,20.57,20.6,20.57,20.6,34900.0,14.0636,14.0842,14.0636,14.0842,34900.0
2013-02-26 11:20:00,20.59,20.6,20.56,20.57,69100.0,14.0773,14.0842,14.0568,14.0636,69100.0
2013-02-26 11:25:00,20.58,20.59,20.55,20.56,33900.0,14.0705,14.0773,14.05,14.0568,33900.0
2013-02-26 11:30:00,20.56,20.58,20.56,20.56,22900.0,14.0568,14.0705,14.0568,14.0568,22900.0
2013-02-26 11:35:00,20.57,20.57,20.54,20.55,56900.0,14.0636,14.0636,14.0431,14.05,56900.0
2013-02-26 11:40:00,20.55,20.55,20.54,20.55,53300.0,14.05,14.05,14.0431,14.05,53300.0
2013-02-26 11:45:00,20.55,20.55,20.53,20.53,18700.0,14.05,14.05,14.0363,14.0363,18700.0
2013-02-26 11:50:00,20.53,20.54,20.52,20.52,23200.0,14.0363,14.0431,14.0295,14.0295,23200.0
2013-02-26 11:55:00,20.53,20.53,20.52,20.52,4900.0,14.0363,14.0363,14.0295,14.0295,4900.0
2013-02-26 12:00:00,20.52,20.56,20.52,20.56,32000.0,14.0295,14.0568,14.0295,14.0568,32000.0
2013-02-26 12:05:00,20.56,20.57,20.54,20.56,16600.0,14.0568,14.0636,14.0431,14.0568,16600.0
2013-02-26 12:10:00,20.55,20.55,20.54,20.55,22800.0,14.05,14.05,14.0431,14.05,22800.0
2013-02-26 12:15:00,20.56,20.56,20.53,20.53,17500.0,14.0568,14.0568,14.0363,14.0363,17500.0
2013-02-26 12:20:00,20.52,20.53,20.52,20.53,46500.0,14.0295,14.0363,14.0295,14.0363,46500.0
2013-02-26 12:25:00,20.54,20.55,20.54,20.54,15600.0,14.0431,14.05,14.0431,14.0431,15600.0
2013-02-26 12:30:00,20.53,20.56,20.52,20.55,44900.0,14.0363,14.0568,14.0295,14.05,44900.0
2013-02-26 12:35:00,20.55,20.58,20.55,20.58,89500.0,14.05,14.0705,14.05,14.0705,89500.0
2013-02-26 12:40:00,20.58,20.59,20.58,20.59,30800.0,14.0705,14.0773,14.0705,14.0773,30800.0
2013-02-26 12:45:00,20.59,20.61,20.59,20.61,18600.0,14.0773,14.091,14.0773,14.091,18600.0
2013-02-26 12:50:00,20.6,20.63,20.6,20.62,22800.0,14.0842,14.1047,14.0842,14.0978,22800.0
2013-02-26 12:55:00,20.62,20.62,20.6,20.6,57000.0,14.0978,14.0978,14.0842,14.0842,57000.0
2013-02-26 13:00:00,20.61,20.63,20.61,20.62,59700.0,14.091,14.1047,14.091,14.0978,59700.0
2013-02-26 13:05:00,20.62,20.63,20.62,20.62,33200.0,14.0978,14.1047,14.0978,14.0978,33200.0
2013-02-26 13:10:00,20.62,20.62,20.59,20.59,30400.0,14.0978,14.0978,14.0773,14.0773,30400.0
2013-02-26 13:15:00,20.6,20.61,20.59,20.6,15200.0,14.0842,14.091,14.0773,14.0842,15200.0
2013-02-26 13:20:00,20.6,20.61,20.59,20.61,19600.0,14.0842,14.091,14.0773,14.091,19600.0
2013-02-26 13:25:00,20.61,20.61,20.58,20.59,32800.0,14.091,14.091,14.0705,14.0773,32800.0
2013-02-26 13:30:00,20.6,20.61,20.59,20.6,17500.0,14.0842,14.091,14.0773,14.0842,17500.0
2013-02-26 13:35:00,20.6,20.61,20.6,20.61,28100.0,14.0842,14.091,14.0842,14.091,28100.0
2013-02-26 13:40:00,20.61,20.64,20.61,20.62,55900.0,14.091,14.1115,14.091,14.0978,55900.0
2013-02-26 13:45:00,20.63,20.64,20.63,20.63,16400.0,14.1047,14.1115,14.1047,14.1047,16400.0
2013-02-26 13:50:00,20.64,20.65,20.63,20.65,30500.0,14.1115,14.1183,14.1047,14.1183,30500.0
2013-02-26 13:55:00,20.66,20.66,20.62,20.62,26200.0,14.1252,14.1252,14.0978,14.0978,26200.0
2013-02-26 14:00:00,20.62,20.63,20.61,20.62,63800.0,14.0978,14.1047,14.091,14.0978,63800.0
2013-02-26 14:05:00,20.63,20.64,20.62,20.63,51000.0,14.1047,14.1115,14.0978,14.1047,51000.0
2013-02-26 14:10:00,20.62,20.64,20.61,20.64,24000.0,14.0978,14.1115,14.091,14.1115,24000.0
2013-02-26 14:15:00,20.64,20.64,20.61,20.62,31000.0,14.1115,14.1115,14.091,14.0978,31000.0
2013-02-26 14:20:00,20.62,20.63,20.61,20.61,13400.0,14.0978,14.1047,14.091,14.091,13400.0
2013-02-26 14:25:00,20.61,20.61,20.59,20.61,37800.0,14.091,14.091,14.0773,14.091,37800.0
2013-02-26 14:30:00,20.61,20.61,20.59,20.61,21300.0,14.091,14.091,14.0773,14.091,21300.0
2013-02-26 14:35:00,20.61,20.61,20.58,20.59,18100.0,14.091,14.091,14.0705,14.0773,18100.0
2013-02-26 14:40:00,20.58,20.58,20.56,20.57,22500.0,14.0705,14.0705,14.0568,14.0636,22500.0
2013-02-26 14:45:00,20.58,20.58,20.55,20.55,18000.0,14.0705,14.0705,14.05,14.05,18000.0
2013-02-26 14:50:00,20.56,20.56,20.54,20.54,34300.0,14.0568,14.0568,14.0431,14.0431,34300.0
2013-02-26 14:55:00,20.55,20.58,20.55,20.57,42400.0,14.05,14.0705,14.05,14.0636,42400.0
2013-02-26 15:00:00,20.57,20.59,20.57,20.57,18900.0,14.0636,14.0773,14.0636,14.0636,18900.0
2013-02-26 15:05:00,20.58,20.58,20.56,20.56,18500.0,14.0705,14.0705,14.0568,14.0568,18500.0
2013-02-26 15:10:00,20.56,20.56,20.55,20.55,28300.0,14.0568,14.0568,14.05,14.05,28300.0
2013-02-26 15:15:00,20.55,20.55,20.52,20.54,46000.0,14.05,14.05,14.0295,14.0431,46000.0
2013-02-26 15:20:00,20.54,20.54,20.53,20.53,32300.0,14.0431,14.0431,14.0363,14.0363,32300.0
2013-02-26 15:25:00,20.53,20.56,20.53,20.56,17900.0,14.0363,14.0568,14.0363,14.0568,17900.0
2013-02-26 15:30:00,20.56,20.56,20.53,20.53,34000.0,14.0568,14.0568,14.0363,14.0363,34000.0
2013-02-26 15:35:00,20.53,20.58,20.53,20.57,20100.0,14.0363,14.0705,14.0363,14.0636,20100.0
2013-02-26 15:40:00,20.58,20.64,20.58,20.64,37900.0,14.0705,14.1115,14.0705,14.1115,37900.0
2013-02-26 15:45:00,20.63,20.65,20.61,20.64,92000.0,14.1047,14.1183,14.091,14.1115,92000.0
2013-02-26 15:50:00,20.64,20.64,20.61,20.61,58800.0,14.1115,14.1115,14.091,14.091,58800.0
2013-02-26 15:55:00,20.61,20.63,20.59,20.6,68500.0,14.091,14.1047,14.0773,14.0842,68500.0
2013-02-27 09:30:00,20.72,20.72,20.45,20.52,46300.0,14.1662,14.1662,13.9816,14.0295,46300.0
2013-02-27 09:35:00,20.51,20.6,20.51,20.56,30000.0,14.0226,14.0842,14.0226,14.0568,30000.0
2013-02-27 09:40:00,20.56,20.67,20.56,20.63,31900.0,14.0568,14.132,14.0568,14.1047,31900.0
2013-02-27 09:45:00,20.64,20.64,20.57,20.6,52900.0,14.1115,14.1115,14.0636,14.0842,52900.0
2013-02-27 09:50:00,20.59,20.65,20.57,20.63,15200.0,14.0773,14.1183,14.0636,14.1047,15200.0
2013-02-27 09:55:00,20.63,20.64,20.62,20.64,5100.0,14.1047,14.1115,14.0978,14.1115,5100.0
2013-02-27 10:00:00,20.64,20.67,20.61,20.61,31400.0,14.1115,14.132,14.091,14.091,31400.0
2013-02-27 10:05:00,20.62,20.64,20.6,20.62,19100.0,14.0978,14.1115,14.0842,14.0978,19100.0
2013-02-27 10:10:00,20.62,20.66,20.62,20.65,26100.0,14.0978,14.1252,14.0978,14.1183,26100.0
2013-02-27 10:15:00,20.65,20.67,20.64,20.67,32200.0,14.1183,14.132,14.1115,14.132,32200.0
2013-02-27 10:20:00,20.67,20.73,20.67,20.73,90600.0,14.132,14.173,14.132,14.173,90600.0
2013-02-27 10:25:00,20.73,20.74,20.72,20.73,25300.0,14.173,14.1799,14.1662,14.173,25300.0
2013-02-27 10:30:00,20.73,20.73,20.71,20.73,20900.0,14.173,14.173,14.1594,14.173,20900.0
2013-02-27 10:35:00,20.74,20.76,20.74,20.76,22300.0,14.1799,14.1935,14.1799,14.1935,22300.0
2013-02-27 10:40:00,20.76,20.79,20.76,20.77,41900.0,14.1935,14.2141,14.1935,14.2004,41900.0
2013-02-27 10:45:00,20.77,20.78,20.74,20.74,15200.0,14.2004,14.2072,14.1799,14.1799,15200.0
2013-02-27 10:50:00,20.74,20.75,20.74,20.75,16400.0,14.1799,14.1867,14.1799,14.1867,16400.0
2013-02-27 10:55:00,20.75,20.76,20.75,20.75,6500.0,14.1867,14.1935,14.1867,14.1867,6500.0
2013-02-27 11:00:00,20.75,20.81,20.75,20.79,29100.0,14.1867,14.2277,14.1867,14.2141,29100.0
2013-02-27 11:05:00,20.79,20.79,20.78,20.79,25200.0,14.2141,14.2141,14.2072,14.2141,25200.0
2013-02-27 11:10:00,20.8,20.84,20.79,20.84,58100.0,14.2209,14.2482,14.2141,14.2482,58100.0
2013-02-27 11:15:00,20.84,20.84,20.83,20.84,33000.0,14.2482,14.2482,14.2414,14.2482,33000.0
2013-02-27 11:20:00,20.85,20.86,20.84,20.84,29400.0,14.2551,14.2619,14.2482,14.2482,29400.0
2013-02-27 11:25:00,20.84,20.84,20.83,20.84,10100.0,14.2482,14.2482,14.2414,14.2482,10100.0
2013-02-27 11:30:00,20.84,20.84,20.83,20.83,7400.0,14.2482,14.2482,14.2414,14.2414,7400.0
2013-02-27 11:35:00,20.83,20.84,20.83,20.84,28500.0,14.2414,14.2482,14.2414,14.2482,28500.0
2013-02-27 11:40:00,20.85,20.85,20.83,20.83,23600.0,14.2551,14.2551,14.2414,14.2414,23600.0
2013-02-27 11:45:00,20.83,20.83,20.8,20.82,57000.0,14.2414,14.2414,14.2209,14.2346,57000.0
2013-02-27 11:50:00,20.82,20.83,20.81,20.81,6800.0,14.2346,14.2414,14.2277,14.2277,6800.0
2013-02-27 11:55:00,20.82,20.82,20.81,20.81,7600.0,14.2346,14.2346,14.2277,14.2277,7600.0
2013-02-27 12:00:00,20.8,20.81,20.8,20.81,35000.0,14.2209,14.2277,14.2209,14.2277,35000.0
2013-02-27 12:05:00,20.82,20.84,20.81,20.83,27800.0,14.2346,14.2482,14.2277,14.2414,27800.0
2013-02-27 12:10:00,20.83,20.83,20.8,20.8,27800.0,14.2414,14.2414,14.2209,14.2209,27800.0
2013-02-27 12:15:00,20.8,20.8,20.8,20.8,1600.0,14.2209,14.2209,14.2209,14.2209,1600.0
2013-02-27 12:20:00,20.81,20.85,20.81,20.83,33600.0,14.2277,14.2551,14.2277,14.2414,33600.0
2013-02-27 12:25:00,20.84,20.85,20.84,20.84,7200.0,14.2482,14.2551,14.2482,14.2482,7200.0
2013-02-27 12:30:00,20.84,20.87,20.84,20.84,27200.0,14.2482,14.2688,14.2482,14.2482,27200.0
2013-02-27 12:35:00,20.84,20.85,20.83,20.83,12800.0,14.2482,14.2551,14.2414,14.2414,12800.0
2013-02-27 12:40:00,20.83,20.84,20.82,20.82,7200.0,14.2414,14.2482,14.2346,14.2346,7200.0
2013-02-27 12:45:00,20.82,20.84,20.82,20.82,19500.0,14.2346,14.2482,14.2346,14.2346,19500.0
2013-02-27 12:50:00,20.81,20.82,20.8,20.8,26600.0,14.2277,14.2346,14.2209,14.2209,26600.0
2013-02-27 12:55:00,20.8,20.82,20.8,20.81,46100.0,14.2209,14.2346,14.2209,14.2277,46100.0
2013-02-27 13:00:00,20.82,20.82,20.79,20.8,37800.0,14.2346,14.2346,14.2141,14.2209,37800.0
2013-02-27 13:05:00,20.8,20.81,20.79,20.8,29600.0,14.2209,14.2277,14.2141,14.2209,29600.0
2013-02-27 13:10:00,20.79,20.81,20.79,20.81,13100.0,14.2141,14.2277,14.2141,14.2277,13100.0
2013-02-27 13:15:00,20.8,20.81,20.8,20.81,3500.0,14.2209,14.2277,14.2209,14.2277,3500.0
2013-02-27 13:20:00,20.81,20.82,20.81,20.82,34400.0,14.2277,14.2346,14.2277,14.2346,34400.0
2013-02-27 13:25:00,20.82,20.82,20.81,20.81,4200.0,14.2346,14.2346,14.2277,14.2277,4200.0
2013-02-27 13:30:00,20.82,20.82,20.81,20.82,10100.0,14.2346,14.2346,14.2277,14.2346,10100.0
2013-02-27 13:35:00,20.82,20.84,20.81,20.84,16600.0,14.2346,14.2482,14.2277,14.2482,16600.0
2013-02-27 13:40:00,20.83,20.84,20.83,20.83,24800.0,14.2414,14.2482,14.2414,14.2414,24800.0
2013-02-27 13:45:00,20.83,20.83,20.82,20.83,23600.0,14.2414,14.2414,14.2346,14.2414,23600.0
2013-02-27 13:50:00,20.83,20.83,20.83,20.83,9500.0,14.2414,14.2414,14.2414,14.2414,9500.0
2013-02-27 13:55:00,20.83,20.83,20.83,20.83,12400.0,14.2414,14.2414,14.2414,14.2414,12400.0
2013-02-27 14:00:00,20.83,20.84,20.83,20.83,10100.0,14.2414,14.2482,14.2414,14.2414,10100.0
2013-02-27 14:05:00,20.83,20.84,20.83,20.84,6600.0,14.2414,14.2482,14.2414,14.2482,6600.0
2013-02-27 14:10:00,20.84,20.88,20.84,20.88,8800.0,14.2482,14.2756,14.2482,14.2756,8800.0
2013-02-27 14:15:00,20.87,20.89,20.87,20.89,25900.0,14.2688,14.2824,14.2688,14.2824,25900.0
2013-02-27 14:20:00,20.89,20.94,20.89,20.94,29300.0,14.2824,14.3166,14.2824,14.3166,29300.0
2013-02-27 14:25:00,20.94,20.94,20.93,20.93,23300.0,14.3166,14.3166,14.3098,14.3098,23300.0
2013-02-27 14:30:00,20.93,20.94,20.92,20.92,27000.0,14.3098,14.3166,14.3029,14.3029,27000.0
2013-02-27 14:35:00,20.92,20.94,20.92,20.94,24600.0,14.3029,14.3166,14.3029,14.3166,24600.0
2013-02-27 14:40:00,20.94,20.94,20.93,20.94,14600.0,14.3166,14.3166,14.3098,14.3166,14600.0
2013-02-27 14:45:00,20.95,20.98,20.95,20.97,51800.0,14.3235,14.344,14.3235,14.3371,51800.0
2013-02-27 14:50:00,20.98,20.98,20.97,20.97,15500.0,14.344,14.344,14.3371,14.3371,15500.0
2013-02-27 14:55:00,20.97,20.99,20.97,20.98,46800.0,14.3371,14.3508,14.3371,14.344,46800.0
2013-02-27 15:00:00,20.97,20.97,20.95,20.96,31000.0,14.3371,14.3371,14.3235,14.3303,31000.0
2013-02-27 15:05:00,20.95,20.97,20.95,20.97,18400.0,14.3235,14.3371,14.3235,14.3371,18400.0
2013-02-27 15:10:00,20.97,20.98,20.95,20.98,34600.0,14.3371,14.344,14.3235,14.344,34600.0
2013-02-27 15:15:00,20.98,20.99,20.97,20.99,15600.0,14.344,14.3508,14.3371,14.3508,15600.0
2013-02-27 15:20:00,20.99,21.0,20.98,21.0,63700.0,14.3508,14.3576,14.344,14.3576,63700.0
2013-02-27 15:25:00,21.0,21.02,20.98,20.98,70400.0,14.3576,14.3713,14.344,14.344,70400.0
2013-02-27 15:30:00,20.97,20.99,20.97,20.99,13600.0,14.3371,14.3508,14.3371,14.3508,13600.0
2013-02-27 15:35:00,20.99,21.01,20.99,21.01,17400.0,14.3508,14.3645,14.3508,14.3645,17400.0
2013-02-27 15:40:00,21.02,21.02,21.0,21.0,39500.0,14.3713,14.3713,14.3576,14.3576,39500.0
2013-02-27 15:45:00,21.0,21.0,20.98,20.98,40900.0,14.3576,14.3576,14.344,14.344,40900.0
2013-02-27 15:50:00,20.97,20.98,20.94,20.95,51900.0,14.3371,14.344,14.3166,14.3235,51900.0
2013-02-27 15:55:00,20.95,20.96,20.9,20.9,44300.0,14.3235,14.3303,14.2893,14.2893,44300.0
2013-02-28 09:30:00,20.92,20.94,20.87,20.91,19600.0,14.3029,14.3166,14.2688,14.2961,19600.0
2013-02-28 09:35:00,20.92,20.98,20.92,20.97,22200.0,14.3029,14.344,14.3029,14.3371,22200.0
2013-02-28 09:40:00,20.98,20.98,20.94,20.98,29900.0,14.344,14.344,14.3166,14.344,29900.0
2013-02-28 09:45:00,20.98,21.0,20.96,20.99,21100.0,14.344,14.3576,14.3303,14.3508,21100.0
2013-02-28 09:50:00,20.98,20.99,20.95,20.95,20900.0,14.344,14.3508,14.3235,14.3235,20900.0
2013-02-28 09:55:00,20.96,20.98,20.94,20.97,18900.0,14.3303,14.344,14.3166,14.3371,18900.0
2013-02-28 10:00:00,20.97,20.98,20.94,20.96,30300.0,14.3371,14.344,14.3166,14.3303,30300.0
2013-02-28 10:05:00,20.97,20.98,20.95,20.97,47100.0,14.3371,14.344,14.3235,14.3371,47100.0
2013-02-28 10:10:00,20.97,20.98,20.95,20.96,28200.0,14.3371,14.344,14.3235,14.3303,28200.0
2013-02-28 10:15:00,20.96,20.99,20.94,20.96,66500.0,14.3303,14.3508,14.3166,14.3303,66500.0
2013-02-28 10:20:00,20.97,21.0,20.97,20.99,25700.0,14.3371,14.3576,14.3371,14.3508,25700.0
2013-02-28 10:25:00,20.98,21.0,20.97,20.98,38200.0,14.344,14.3576,14.3371,14.344,38200.0
2013-02-28 10:30:00,20.99,20.99,20.93,20.93,90800.0,14.3508,14.3508,14.3098,14.3098,90800.0
2013-02-28 10:35:00,20.92,20.92,20.9,20.9,29200.0,14.3029,14.3029,14.2893,14.2893,29200.0
2013-02-28 10:40:00,20.89,20.89,20.86,20.89,61900.0,14.2824,14.2824,14.2619,14.2824,61900.0
2013-02-28 10:45:00,20.9,20.91,20.88,20.88,75600.0,14.2893,14.2961,14.2756,14.2756,75600.0
2013-02-28 10:50:00,20.87,20.89,20.87,20.89,33500.0,14.2688,14.2824,14.2688,14.2824,33500.0
2013-02-28 10:55:00,20.89,20.92,20.89,20.9,26300.0,14.2824,14.3029,14.2824,14.2893,26300.0
2013-02-28 11:00:00,20.9,20.9,20.86,20.86,32000.0,14.2893,14.2893,14.2619,14.2619,32000.0
2013-02-28 11:05:00,20.86,20.89,20.84,20.85,48500.0,14.2619,14.2824,14.2482,14.2551,48500.0
2013-02-28 11:10:00,20.85,20.86,20.84,20.84,29100.0,14.2551,14.2619,14.2482,14.2482,29100.0
2013-02-28 11:15:00,20.85,20.86,20.85,20.86,12100.0,14.2551,14.2619,14.2551,14.2619,12100.0
2013-02-28 11:20:00,20.86,20.88,20.86,20.88,12100.0,14.2619,14.2756,14.2619,14.2756,12100.0
2013-02-28 11:25:00,20.87,20.87,20.83,20.83,32300.0,14.2688,14.2688,14.2414,14.2414,32300.0
2013-02-28 11:30:00,20.83,20.84,20.83,20.83,18700.0,14.2414,14.2482,14.2414,14.2414,18700.0
2013-02-28 11:35:00,20.83,20.83,20.8,20.8,17000.0,14.2414,14.2414,14.2209,14.2209,17000.0
2013-02-28 11:40:00,20.81,20.82,20.81,20.82,22200.0,14.2277,14.2346,14.2277,14.2346,22200.0
2013-02-28 11:45:00,20.82,20.82,20.78,20.78,47200.0,14.2346,14.2346,14.2072,14.2072,47200.0
2013-02-28 11:50:00,20.78,20.79,20.77,20.77,17200.0,14.2072,14.2141,14.2004,14.2004,17200.0
2013-02-28 11:55:00,20.77,20.77,20.75,20.75,39600.0,14.2004,14.2004,14.1867,14.1867,39600.0
2013-02-28 12:00:00,20.75,20.8,20.75,20.78,127700.0,14.1867,14.2209,14.1867,14.2072,127700.0
2013-02-28 12:05:00,20.79,20.8,20.78,20.79,36600.0,14.2141,14.2209,14.2072,14.2141,36600.0
2013-02-28 12:10:00,20.79,20.79,20.78,20.78,7300.0,14.2141,14.2141,14.2072,14.2072,7300.0
2013-02-28 12:15:00,20.77,20.78,20.76,20.77,26200.0,14.2004,14.2072,14.1935,14.2004,26200.0
2013-02-28 12:20:00,20.77,20.8,20.77,20.8,33000.0,14.2004,14.2209,14.2004,14.2209,33000.0
2013-02-28 12:25:00,20.8,20.8,20.78,20.79,34400.0,14.2209,14.2209,14.2072,14.2141,34400.0
2013-02-28 12:30:00,20.8,20.8,20.8,20.8,500.0,14.2209,14.2209,14.2209,14.2209,500.0
2013-02-28 12:35:00,20.8,20.82,20.8,20.81,64700.0,14.2209,14.2346,14.2209,14.2277,64700.0
2013-02-28 12:40:00,20.81,20.85,20.81,20.84,59700.0,14.2277,14.2551,14.2277,14.2482,59700.0
2013-02-28 12:45:00,20.84,20.85,20.83,20.85,41100.0,14.2482,14.2551,14.2414,14.2551,41100.0
2013-02-28 12:50:00,20.86,20.9,20.86,20.9,26300.0,14.2619,14.2893,14.2619,14.2893,26300.0
2013-02-28 12:55:00,20.9,20.9,20.87,20.88,35900.0,14.2893,14.2893,14.2688,14.2756,35900.0
2013-02-28 13:00:00,20.88,20.88,20.88,20.88,600.0,14.2756,14.2756,14.2756,14.2756,600.0
2013-02-28 13:05:00,20.87,20.87,20.86,20.87,29400.0,14.2688,14.2688,14.2619,14.2688,29400.0
2013-02-28 13:10:00,20.86,20.86,20.85,20.86,27000.0,14.2619,14.2619,14.2551,14.2619,27000.0
2013-02-28 13:15:00,20.86,20.87,20.85,20.87,9500.0,14.2619,14.2688,14.2551,14.2688,9500.0
2013-02-28 13:20:00,20.87,20.88,20.87,20.87,16900.0,14.2688,14.2756,14.2688,14.2688,16900.0
2013-02-28 13:25:00,20.88,20.89,20.88,20.88,8800.0,14.2756,14.2824,14.2756,14.2756,8800.0
2013-02-28 13:30:00,20.88,20.88,20.88,20.88,7800.0,14.2756,14.2756,14.2756,14.2756,7800.0
2013-02-28 13:35:00,20.89,20.89,20.88,20.89,17700.0,14.2824,14.2824,14.2756,14.2824,17700.0
2013-02-28 13:40:00,20.88,20.88,20.88,20.88,200.0,14.2756,14.2756,14.2756,14.2756,200.0
2013-02-28 13:45:00,20.89,20.9,20.89,20.9,7600.0,14.2824,14.2893,14.2824,14.2893,7600.0
2013-02-28 13:50:00,20.9,20.91,20.89,20.91,42700.0,14.2893,14.2961,14.2824,14.2961,42700.0
2013-02-28 13:55:00,20.92,20.94,20.92,20.94,68500.0,14.3029,14.3166,14.3029,14.3166,68500.0
2013-02-28 14:00:00,20.94,20.95,20.94,20.95,8800.0,14.3166,14.3235,14.3166,14.3235,8800.0
2013-02-28 14:05:00,20.95,20.98,20.95,20.96,107100.0,14.3235,14.344,14.3235,14.3303,107100.0
2013-02-28 14:10:00,20.97,20.98,20.97,20.97,10200.0,14.3371,14.344,14.3371,14.3371,10200.0
2013-02-28 14:15:00,20.98,20.99,20.98,20.99,18200.0,14.344,14.3508,14.344,14.3508,18200.0
2013-02-28 14:20:00,20.99,21.02,20.98,21.02,51400.0,14.3508,14.3713,14.344,14.3713,51400.0
2013-02-28 14:25:00,21.02,21.03,21.02,21.03,16400.0,14.3713,14.3781,14.3713,14.3781,16400.0
2013-02-28 14:30:00,21.02,21.04,21.01,21.01,60800.0,14.3713,14.385,14.3645,14.3645,60800.0
2013-02-28 14:35:00,21.01,21.01,21.0,21.0,29400.0,14.3645,14.3645,14.3576,14.3576,29400.0
2013-02-28 14:40:00,21.0,21.0,20.97,20.99,33400.0,14.3576,14.3576,14.3371,14.3508,33400.0
2013-02-28 14:45:00,20.99,21.0,20.99,20.99,42600.0,14.3508,14.3576,14.3508,14.3508,42600.0
2013-02-28 14:50:00,20.98,21.0,20.97,20.99,61600.0,14.344,14.3576,14.3371,14.3508,61600.0
2013-02-28 14:55:00,21.0,21.0,20.99,20.99,60300.0,14.3576,14.3576,14.3508,14.3508,60300.0
2013-02-28 15:00:00,20.99,21.0,20.98,20.98,92300.0,14.3508,14.3576,14.344,14.344,92300.0
2013-02-28 15:05:00,20.98,20.98,20.94,20.97,39300.0,14.344,14.344,14.3166,14.3371,39300.0
2013-02-28 15:10:00,20.97,20.97,20.95,20.95,18500.0,14.3371,14.3371,14.3235,14.3235,18500.0
2013-02-28 15:15:00,20.95,20.95,20.95,20.95,2400.0,14.3235,14.3235,14.3235,14.3235,2400.0
2013-02-28 15:20:00,20.95,20.96,20.95,20.96,7500.0,14.3235,14.3303,14.3235,14.3303,7500.0
2013-02-28 15:25:00,20.96,20.98,20.95,20.98,52100.0,14.3303,14.344,14.3235,14.344,52100.0
2013-02-28 15:30:00,20.97,20.98,20.95,20.96,22200.0,14.3371,14.344,14.3235,14.3303,22200.0
2013-02-28 15:35:00,20.96,20.98,20.95,20.97,42100.0,14.3303,14.344,14.3235,14.3371,42100.0
2013-02-28 15:40:00,20.97,20.97,20.92,20.92,31900.0,14.3371,14.3371,14.3029,14.3029,31900.0
2013-02-28 15:45:00,20.92,20.93,20.91,20.92,66700.0,14.3029,14.3098,14.2961,14.3029,66700.0
2013-02-28 15:50:00,20.92,20.92,20.89,20.9,66700.0,14.3029,14.3029,14.2824,14.2893,66700.0
2013-02-28 15:55:00,20.9,20.92,20.85,20.85,51100.0,14.2893,14.3029,14.2551,14.2551,51100.0
2013-03-01 09:30:00,20.71,20.74,20.57,20.62,103000.0,14.1594,14.1799,14.0636,14.0978,103000.0
2013-03-01 09:35:00,20.63,20.66,20.62,20.62,43000.0,14.1047,14.1252,14.0978,14.0978,43000.0
2013-03-01 09:40:00,20.62,20.63,20.55,20.63,65000.0,14.0978,14.1047,14.05,14.1047,65000.0
2013-03-01 09:45:00,20.63,20.63,20.59,20.6,45100.0,14.1047,14.1047,14.0773,14.0842,45100.0
2013-03-01 09:50:00,20.6,20.62,20.58,20.59,47200.0,14.0842,14.0978,14.0705,14.0773,47200.0
2013-03-01 09:55:00,20.59,20.61,20.55,20.57,84000.0,14.0773,14.091,14.05,14.0636,84000.0
2013-03-01 10:00:00,20.58,20.61,20.56,20.59,115600.0,14.0705,14.091,14.0568,14.0773,115600.0
2013-03-01 10:05:00,20.6,20.66,20.59,20.64,45400.0,14.0842,14.1252,14.0773,14.1115,45400.0
2013-03-01 10:10:00,20.64,20.66,20.64,20.64,26300.0,14.1115,14.1252,14.1115,14.1115,26300.0
2013-03-01 10:15:00,20.65,20.65,20.6,20.6,41400.0,14.1183,14.1183,14.0842,14.0842,41400.0
2013-03-01 10:20:00,20.61,20.61,20.57,20.58,44600.0,14.091,14.091,14.0636,14.0705,44600.0
2013-03-01 10:25:00,20.58,20.6,20.58,20.6,42900.0,14.0705,14.0842,14.0705,14.0842,42900.0
2013-03-01 10:30:00,20.61,20.67,20.61,20.67,15900.0,14.091,14.132,14.091,14.132,15900.0
2013-03-01 10:35:00,20.68,20.69,20.67,20.68,35900.0,14.1389,14.1457,14.132,14.1389,35900.0
2013-03-01 10:40:00,20.68,20.73,20.68,20.72,46000.0,14.1389,14.173,14.1389,14.1662,46000.0
2013-03-01 10:45:00,20.72,20.73,20.7,20.71,20200.0,14.1662,14.173,14.1525,14.1594,20200.0
2013-03-01 10:50:00,20.72,20.75,20.72,20.73,25700.0,14.1662,14.1867,14.1662,14.173,25700.0
2013-03-01 10:55:00,20.73,20.75,20.73,20.75,44100.0,14.173,14.1867,14.173,14.1867,44100.0
2013-03-01 11:00:00,20.75,20.77,20.75,20.75,36500.0,14.1867,14.2004,14.1867,14.1867,36500.0
2013-03-01 11:05:00,20.76,20.77,20.75,20.77,23600.0,14.1935,14.2004,14.1867,14.2004,23600.0
2013-03-01 11:10:00,20.77,20.78,20.75,20.75,19200.0,14.2004,14.2072,14.1867,14.1867,19200.0
2013-03-01 11:15:00,20.75,20.76,20.71,20.72,86100.0,14.1867,14.1935,14.1594,14.1662,86100.0
2013-03-01 11:20:00,20.73,20.77,20.73,20.77,38000.0,14.173,14.2004,14.173,14.2004,38000.0
2013-03-01 11:25:00,20.76,20.77,20.75,20.75,15700.0,14.1935,14.2004,14.1867,14.1867,15700.0
2013-03-01 11:30:00,20.75,20.76,20.74,20.76,18400.0,14.1867,14.1935,14.1799,14.1935,18400.0
2013-03-01 11:35:00,20.75,20.77,20.75,20.76,23300.0,14.1867,14.2004,14.1867,14.1935,23300.0
2013-03-01 11:40:00,20.75,20.75,20.72,20.73,28700.0,14.1867,14.1867,14.1662,14.173,28700.0
2013-03-01 11:45:00,20.74,20.74,20.71,20.73,18700.0,14.1799,14.1799,14.1594,14.173,18700.0
2013-03-01 11:50:00,20.73,20.74,20.7,20.7,34300.0,14.173,14.1799,14.1525,14.1525,34300.0
2013-03-01 11:55:00,20.7,20.75,20.7,20.74,15800.0,14.1525,14.1867,14.1525,14.1799,15800.0
2013-03-01 12:00:00,20.74,20.78,20.74,20.78,10300.0,14.1799,14.2072,14.1799,14.2072,10300.0
2013-03-01 12:05:00,20.78,20.79,20.78,20.79,14800.0,14.2072,14.2141,14.2072,14.2141,14800.0
2013-03-01 12:10:00,20.8,20.83,20.8,20.82,9200.0,14.2209,14.2414,14.2209,14.2346,9200.0
2013-03-01 12:15:00,20.82,20.86,20.82,20.86,19000.0,14.2346,14.2619,14.2346,14.2619,19000.0
2013-03-01 12:20:00,20.86,20.89,20.86,20.87,30600.0,14.2619,14.2824,14.2619,14.2688,30600.0
2013-03-01 12:25:00,20.88,20.9,20.85,20.85,25600.0,14.2756,14.2893,14.2551,14.2551,25600.0
2013-03-01 12:30:00,20.85,20.86,20.82,20.82,15500.0,14.2551,14.2619,14.2346,14.2346,15500.0
2013-03-01 12:35:00,20.81,20.83,20.81,20.83,23000.0,14.2277,14.2414,14.2277,14.2414,23000.0
2013-03-01 12:40:00,20.82,20.82,20.79,20.79,6800.0,14.2346,14.2346,14.2141,14.2141,6800.0
2013-03-01 12:45:00,20.78,20.8,20.78,20.78,16000.0,14.2072,14.2209,14.2072,14.2072,16000.0
2013-03-01 12:50:00,20.78,20.8,20.78,20.79,7800.0,14.2072,14.2209,14.2072,14.2141,7800.0
2013-03-01 12:55:00,20.79,20.81,20.79,20.8,13500.0,14.2141,14.2277,14.2141,14.2209,13500.0
2013-03-01 13:00:00,20.8,20.84,20.8,20.84,9400.0,14.2209,14.2482,14.2209,14.2482,9400.0
2013-03-01 13:05:00,20.84,20.85,20.82,20.82,21100.0,14.2482,14.2551,14.2346,14.2346,21100.0
2013-03-01 13:10:00,20.83,20.85,20.82,20.83,16400.0,14.2414,14.2551,14.2346,14.2414,16400.0
2013-03-01 13:15:00,20.83,20.85,20.83,20.83,30200.0,14.2414,14.2551,14.2414,14.2414,30200.0
2013-03-01 13:20:00,20.83,20.84,20.82,20.84,19100.0,14.2414,14.2482,14.2346,14.2482,19100.0
2013-03-01 13:25:00,20.84,20.85,20.83,20.85,15300.0,14.2482,14.2551,14.2414,14.2551,15300.0
2013-03-01 13:30:00,20.85,20.86,20.82,20.84,25800.0,14.2551,14.2619,14.2346,14.2482,25800.0
2013-03-01 13:35:00,20.84,20.84,20.83,20.84,10800.0,14.2482,14.2482,14.2414,14.2482,10800.0
2013-03-01 13:40:00,20.84,20.85,20.84,20.84,11100.0,14.2482,14.2551,14.2482,14.2482,11100.0
2013-03-01 13:45:00,20.83,20.83,20.81,20.82,15700.0,14.2414,14.2414,14.2277,14.2346,15700.0
2013-03-01 13:50:00,20.81,20.83,20.81,20.83,19400.0,14.2277,14.2414,14.2277,14.2414,19400.0
2013-03-01 13:55:00,20.83,20.83,20.82,20.83,8900.0,14.2414,14.2414,14.2346,14.2414,8900.0
2013-03-01 14:00:00,20.83,20.83,20.82,20.82,20800.0,14.2414,14.2414,14.2346,14.2346,20800.0
2013-03-01 14:05:00,20.83,20.83,20.83,20.83,4200.0,14.2414,14.2414,14.2414,14.2414,4200.0
2013-03-01 14:10:00,20.84,20.85,20.82,20.82,13200.0,14.2482,14.2551,14.2346,14.2346,13200.0
2013-03-01 14:15:00,20.82,20.83,20.82,20.83,7300.0,14.2346,14.2414,14.2346,14.2414,7300.0
2013-03-01 14:20:00,20.83,20.83,20.79,20.79,18600.0,14.2414,14.2414,14.2141,14.2141,18600.0
2013-03-01 14:25:00,20.79,20.8,20.78,20.8,15200.0,14.2141,14.2209,14.2072,14.2209,15200.0
2013-03-01 14:30:00,20.8,20.8,20.8,20.8,25300.0,14.2209,14.2209,14.2209,14.2209,25300.0
2013-03-01 14:35:00,20.8,20.81,20.79,20.79,38900.0,14.2209,14.2277,14.2141,14.2141,38900.0
2013-03-01 14:40:00,20.79,20.79,20.78,20.78,7500.0,14.2141,14.2141,14.2072,14.2072,7500.0
2013-03-01 14:45:00,20.78,20.78,20.76,20.76,17900.0,14.2072,14.2072,14.1935,14.1935,17900.0
2013-03-01 14:50:00,20.76,20.78,20.76,20.78,30600.0,14.1935,14.2072,14.1935,14.2072,30600.0
2013-03-01 14:55:00,20.77,20.77,20.75,20.77,13300.0,14.2004,14.2004,14.1867,14.2004,13300.0
2013-03-01 15:00:00,20.78,20.81,20.78,20.79,19900.0,14.2072,14.2277,14.2072,14.2141,19900.0
2013-03-01 15:05:00,20.78,20.8,20.77,20.79,24400.0,14.2072,14.2209,14.2004,14.2141,24400.0
2013-03-01 15:10:00,20.78,20.8,20.77,20.79,14200.0,14.2072,14.2209,14.2004,14.2141,14200.0
2013-03-01 15:15:00,20.78,20.79,20.78,20.78,15800.0,14.2072,14.2141,14.2072,14.2072,15800.0
2013-03-01 15:20:00,20.78,20.78,20.77,20.78,15100.0,14.2072,14.2072,14.2004,14.2072,15100.0
2013-03-01 15:25:00,20.77,20.79,20.77,20.79,9800.0,14.2004,14.2141,14.2004,14.2141,9800.0
2013-03-01 15:30:00,20.78,20.78,20.78,20.78,1200.0,14.2072,14.2072,14.2072,14.2072,1200.0
2013-03-01 15:35:00,20.78,20.81,20.78,20.81,14300.0,14.2072,14.2277,14.2072,14.2277,14300.0
2013-03-01 15:40:00,20.81,20.81,20.77,20.78,33100.0,14.2277,14.2277,14.2004,14.2072,33100.0
2013-03-01 15:45:00,20.79,20.82,20.79,20.82,29500.0,14.2141,14.2346,14.2141,14.2346,29500.0
2013-03-01 15:50:00,20.83,20.83,20.8,20.81,45200.0,14.2414,14.2414,14.2209,14.2277,45200.0
2013-03-01 15:55:00,20.81,20.83,20.79,20.82,74900.0,14.2277,14.2414,14.2141,14.2346,74900.0
2013-03-04 09:30:00,20.74,20.77,20.66,20.77,46400.0,14.1799,14.2004,14.1252,14.2004,46400.0
2013-03-04 09:35:00,20.77,20.77,20.7,20.73,59800.0,14.2004,14.2004,14.1525,14.173,59800.0
2013-03-04 09:40:00,20.74,20.76,20.72,20.72,66500.0,14.1799,14.1935,14.1662,14.1662,66500.0
2013-03-04 09:45:00,20.72,20.73,20.7,20.72,47300.0,14.1662,14.173,14.1525,14.1662,47300.0
2013-03-04 09:50:00,20.73,20.73,20.65,20.7,76600.0,14.173,14.173,14.1183,14.1525,76600.0
2013-03-04 09:55:00,20.69,20.69,20.64,20.65,20100.0,14.1457,14.1457,14.1115,14.1183,20100.0
2013-03-04 10:00:00,20.64,20.66,20.62,20.63,37400.0,14.1115,14.1252,14.0978,14.1047,37400.0
2013-03-04 10:05:00,20.63,20.65,20.61,20.65,31900.0,14.1047,14.1183,14.091,14.1183,31900.0
2013-03-04 10:10:00,20.66,20.66,20.64,20.64,25100.0,14.1252,14.1252,14.1115,14.1115,25100.0
2013-03-04 10:15:00,20.64,20.65,20.64,20.65,23500.0,14.1115,14.1183,14.1115,14.1183,23500.0
2013-03-04 10:20:00,20.65,20.66,20.64,20.64,11900.0,14.1183,14.1252,14.1115,14.1115,11900.0
2013-03-04 10:25:00,20.63,20.63,20.61,20.63,90800.0,14.1047,14.1047,14.091,14.1047,90800.0
2013-03-04 10:30:00,20.63,20.63,20.62,20.63,16000.0,14.1047,14.1047,14.0978,14.1047,16000.0
2013-03-04 10:35:00,20.63,20.63,20.6,20.62,15200.0,14.1047,14.1047,14.0842,14.0978,15200.0
2013-03-04 10:40:00,20.63,20.64,20.62,20.64,18000.0,14.1047,14.1115,14.0978,14.1115,18000.0
2013-03-04 10:45:00,20.64,20.67,20.64,20.66,18700.0,14.1115,14.132,14.1115,14.1252,18700.0
2013-03-04 10:50:00,20.67,20.67,20.66,20.67,12500.0,14.132,14.132,14.1252,14.132,12500.0
2013-03-04 10:55:00,20.67,20.67,20.66,20.66,17400.0,14.132,14.132,14.1252,14.1252,17400.0
2013-03-04 11:00:00,20.66,20.66,20.64,20.65,14500.0,14.1252,14.1252,14.1115,14.1183,14500.0
2013-03-04 11:05:00,20.65,20.66,20.64,20.65,20700.0,14.1183,14.1252,14.1115,14.1183,20700.0
2013-03-04 11:10:00,20.65,20.65,20.65,20.65,700.0,14.1183,14.1183,14.1183,14.1183,700.0
2013-03-04 11:15:00,20.65,20.68,20.65,20.68,17900.0,14.1183,14.1389,14.1183,14.1389,17900.0
2013-03-04 11:20:00,20.68,20.68,20.67,20.68,17400.0,14.1389,14.1389,14.132,14.1389,17400.0
2013-03-04 11:25:00,20.69,20.72,20.69,20.7,26200.0,14.1457,14.1662,14.1457,14.1525,26200.0
2013-03-04 11:30:00,20.7,20.7,20.69,20.69,24000.0,14.1525,14.1525,14.1457,14.1457,24000.0
2013-03-04 11:35:00,20.69,20.7,20.69,20.7,10600.0,14.1457,14.1525,14.1457,14.1525,10600.0
2013-03-04 11:40:00,20.7,20.7,20.69,20.69,3900.0,14.1525,14.1525,14.1457,14.1457,3900.0
2013-03-04 11:45:00,20.69,20.69,20.69,20.69,200.0,14.1457,14.1457,14.1457,14.1457,200.0
2013-03-04 11:50:00,20.7,20.7,20.69,20.7,9500.0,14.1525,14.1525,14.1457,14.1525,9500.0
2013-03-04 11:55:00,20.69,20.7,20.69,20.7,16700.0,14.1457,14.1525,14.1457,14.1525,16700.0
2013-03-04 12:00:00,20.71,20.71,20.69,20.69,16300.0,14.1594,14.1594,14.1457,14.1457,16300.0
2013-03-04 12:05:00,20.69,20.69,20.67,20.67,13000.0,14.1457,14.1457,14.132,14.132,13000.0
2013-03-04 12:10:00,20.67,20.67,20.67,20.67,25100.0,14.132,14.132,14.132,14.132,25100.0
2013-03-04 12:15:00,20.66,20.67,20.66,20.66,31800.0,14.1252,14.132,14.1252,14.1252,31800.0
2013-03-04 12:20:00,20.65,20.65,20.62,20.62,25500.0,14.1183,14.1183,14.0978,14.0978,25500.0
2013-03-04 12:25:00,20.61,20.63,20.6,20.6,24500.0,14.091,14.1047,14.0842,14.0842,24500.0
2013-03-04 12:30:00,20.6,20.6,20.58,20.59,97000.0,14.0842,14.0842,14.0705,14.0773,97000.0
2013-03-04 12:35:00,20.59,20.6,20.58,20.58,13200.0,14.0773,14.0842,14.0705,14.0705,13200.0
2013-03-04 12:40:00,20.58,20.6,20.58,20.6,5000.0,14.0705,14.0842,14.0705,14.0842,5000.0
2013-03-04 12:45:00,20.6,20.63,20.6,20.63,17000.0,14.0842,14.1047,14.0842,14.1047,17000.0
2013-03-04 12:50:00,20.63,20.64,20.63,20.63,9100.0,14.1047,14.1115,14.1047,14.1047,9100.0
2013-03-04 12:55:00,20.63,20.63,20.62,20.62,500.0,14.1047,14.1047,14.0978,14.0978,500.0
2013-03-04 13:00:00,20.62,20.62,20.61,20.62,12000.0,14.0978,14.0978,14.091,14.0978,12000.0
2013-03-04 13:05:00,20.62,20.62,20.59,20.61,25600.0,14.0978,14.0978,14.0773,14.091,25600.0
2013-03-04 13:10:00,20.61,20.64,20.61,20.64,3600.0,14.091,14.1115,14.091,14.1115,3600.0
2013-03-04 13:15:00,20.64,20.65,20.64,20.65,13600.0,14.1115,14.1183,14.1115,14.1183,13600.0
2013-03-04 13:20:00,20.65,20.69,20.65,20.69,13300.0,14.1183,14.1457,14.1183,14.1457,13300.0
2013-03-04 13:25:00,20.68,20.71,20.68,20.71,2800.0,14.1389,14.1594,14.1389,14.1594,2800.0
2013-03-04 13:30:00,20.71,20.72,20.69,20.7,20100.0,14.1594,14.1662,14.1457,14.1525,20100.0
2013-03-04 13:35:00,20.7,20.7,20.7,20.7,5000.0,14.1525,14.1525,14.1525,14.1525,5000.0
2013-03-04 13:40:00,20.69,20.7,20.68,20.7,19600.0,14.1457,14.1525,14.1389,14.1525,19600.0
2013-03-04 13:45:00,20.7,20.7,20.69,20.69,9700.0,14.1525,14.1525,14.1457,14.1457,9700.0
2013-03-04 13:50:00,20.69,20.7,20.69,20.7,2800.0,14.1457,14.1525,14.1457,14.1525,2800.0
2013-03-04 13:55:00,20.69,20.69,20.67,20.68,28600.0,14.1457,14.1457,14.132,14.1389,28600.0
2013-03-04 14:00:00,20.68,20.7,20.68,20.7,75800.0,14.1389,14.1525,14.1389,14.1525,75800.0
2013-03-04 14:05:00,20.71,20.72,20.71,20.71,13400.0,14.1594,14.1662,14.1594,14.1594,13400.0
2013-03-04 14:10:00,20.71,20.72,20.7,20.71,20300.0,14.1594,14.1662,14.1525,14.1594,20300.0
2013-03-04 14:15:00,20.72,20.73,20.7,20.72,15000.0,14.1662,14.173,14.1525,14.1662,15000.0
2013-03-04 14:20:00,20.72,20.73,20.72,20.73,13600.0,14.1662,14.173,14.1662,14.173,13600.0
2013-03-04 14:25:00,20.74,20.76,20.74,20.75,66700.0,14.1799,14.1935,14.1799,14.1867,66700.0
2013-03-04 14:30:00,20.74,20.75,20.74,20.74,8900.0,14.1799,14.1867,14.1799,14.1799,8900.0
2013-03-04 14:35:00,20.75,20.75,20.73,20.74,18000.0,14.1867,14.1867,14.173,14.1799,18000.0
2013-03-04 14:40:00,20.73,20.75,20.73,20.75,22800.0,14.173,14.1867,14.173,14.1867,22800.0
2013-03-04 14:45:00,20.75,20.76,20.75,20.75,63700.0,14.1867,14.1935,14.1867,14.1867,63700.0
2013-03-04 14:50:00,20.75,20.75,20.74,20.75,16500.0,14.1867,14.1867,14.1799,14.1867,16500.0
2013-03-04 14:55:00,20.75,20.76,20.75,20.75,60500.0,14.1867,14.1935,14.1867,14.1867,60500.0
2013-03-04 15:00:00,20.75,20.76,20.75,20.75,15800.0,14.1867,14.1935,14.1867,14.1867,15800.0
2013-03-04 15:05:00,20.75,20.75,20.73,20.74,10500.0,14.1867,14.1867,14.173,14.1799,10500.0
2013-03-04 15:10:00,20.73,20.74,20.72,20.73,26700.0,14.173,14.1799,14.1662,14.173,26700.0
2013-03-04 15:15:00,20.73,20.74,20.73,20.73,26300.0,14.173,14.1799,14.173,14.173,26300.0
2013-03-04 15:20:00,20.72,20.73,20.71,20.71,37400.0,14.1662,14.173,14.1594,14.1594,37400.0
2013-03-04 15:25:00,20.71,20.73,20.71,20.73,6200.0,14.1594,14.173,14.1594,14.173,6200.0
2013-03-04 15:30:00,20.73,20.73,20.72,20.72,73400.0,14.173,14.173,14.1662,14.1662,73400.0
2013-03-04 15:35:00,20.72,20.73,20.71,20.72,7300.0,14.1662,14.173,14.1594,14.1662,7300.0
2013-03-04 15:40:00,20.72,20.72,20.7,20.7,103800.0,14.1662,14.1662,14.1525,14.1525,103800.0
2013-03-04 15:45:00,20.7,20.76,20.7,20.76,62000.0,14.1525,14.1935,14.1525,14.1935,62000.0
2013-03-04 15:50:00,20.76,20.76,20.73,20.74,107100.0,14.1935,14.1935,14.173,14.1799,107100.0
2013-03-04 15:55:00,20.74,20.75,20.72,20.75,23900.0,14.1799,14.1867,14.1662,14.1867,23900.0
2013-03-05 09:30:00,20.91,21.09,20.88,21.03,69700.0,14.2961,14.4192,14.2756,14.3781,69700.0
2013-03-05 09:35:00,21.04,21.1,21.03,21.09,49100.0,14.385,14.426,14.3781,14.4192,49100.0
2013-03-05 09:40:00,21.09,21.2,21.09,21.19,74500.0,14.4192,14.4944,14.4192,14.4875,74500.0
2013-03-05 09:45:00,21.2,21.22,21.13,21.16,55800.0,14.4944,14.508,14.4465,14.467,55800.0
2013-03-05 09:50:00,21.16,21.17,21.14,21.14,19800.0,14.467,14.4739,14.4534,14.4534,19800.0
2013-03-05 09:55:00,21.13,21.14,21.12,21.12,26400.0,14.4465,14.4534,14.4397,14.4397,26400.0
2013-03-05 10:00:00,21.13,21.15,21.13,21.15,50700.0,14.4465,14.4602,14.4465,14.4602,50700.0
2013-03-05 10:05:00,21.16,21.16,21.13,21.14,43100.0,14.467,14.467,14.4465,14.4534,43100.0
2013-03-05 10:10:00,21.14,21.15,21.13,21.14,35700.0,14.4534,14.4602,14.4465,14.4534,35700.0
2013-03-05 10:15:00,21.15,21.16,21.13,21.13,51300.0,14.4602,14.467,14.4465,14.4465,51300.0
2013-03-05 10:20:00,21.12,21.12,21.08,21.1,40700.0,14.4397,14.4397,14.4123,14.426,40700.0
2013-03-05 10:25:00,21.1,21.1,21.09,21.09,25900.0,14.426,14.426,14.4192,14.4192,25900.0
2013-03-05 10:30:00,21.09,21.14,21.08,21.13,37700.0,14.4192,14.4534,14.4123,14.4465,37700.0
2013-03-05 10:35:00,21.13,21.16,21.13,21.15,37200.0,14.4465,14.467,14.4465,14.4602,37200.0
2013-03-05 10:40:00,21.15,21.16,21.14,21.15,54200.0,14.4602,14.467,14.4534,14.4602,54200.0
2013-03-05 10:45:00,21.16,21.17,21.16,21.17,21200.0,14.467,14.4739,14.467,14.4739,21200.0
2013-03-05 10:50:00,21.17,21.17,21.17,21.17,3800.0,14.4739,14.4739,14.4739,14.4739,3800.0
2013-03-05 10:55:00,21.17,21.19,21.17,21.18,47400.0,14.4739,14.4875,14.4739,14.4807,47400.0
2013-03-05 11:00:00,21.18,21.2,21.18,21.19,24100.0,14.4807,14.4944,14.4807,14.4875,24100.0
2013-03-05 11:05:00,21.2,21.22,21.19,21.22,32200.0,14.4944,14.508,14.4875,14.508,32200.0
2013-03-05 11:10:00,21.21,21.23,21.21,21.22,31300.0,14.5012,14.5149,14.5012,14.508,31300.0
2013-03-05 11:15:00,21.22,21.23,21.21,21.22,19300.0,14.508,14.5149,14.5012,14.508,19300.0
2013-03-05 11:20:00,21.22,21.23,21.21,21.22,26900.0,14.508,14.5149,14.5012,14.508,26900.0
2013-03-05 11:25:00,21.22,21.25,21.22,21.25,67700.0,14.508,14.5286,14.508,14.5286,67700.0
2013-03-05 11:30:00,21.25,21.25,21.2,21.2,51500.0,14.5286,14.5286,14.4944,14.4944,51500.0
2013-03-05 11:35:00,21.19,21.2,21.19,21.2,25400.0,14.4875,14.4944,14.4875,14.4944,25400.0
2013-03-05 11:40:00,21.19,21.19,21.17,21.17,10200.0,14.4875,14.4875,14.4739,14.4739,10200.0
2013-03-05 11:45:00,21.18,21.2,21.18,21.2,49900.0,14.4807,14.4944,14.4807,14.4944,49900.0
2013-03-05 11:50:00,21.21,21.22,21.21,21.22,38100.0,14.5012,14.508,14.5012,14.508,38100.0
2013-03-05 11:55:00,21.22,21.22,21.2,21.21,71200.0,14.508,14.508,14.4944,14.5012,71200.0
2013-03-05 12:00:00,21.22,21.22,21.22,21.22,10800.0,14.508,14.508,14.508,14.508,10800.0
2013-03-05 12:05:00,21.22,21.22,21.2,21.22,51000.0,14.508,14.508,14.4944,14.508,51000.0
2013-03-05 12:10:00,21.22,21.22,21.21,21.22,9200.0,14.508,14.508,14.5012,14.508,9200.0
2013-03-05 12:15:00,21.21,21.22,21.2,21.21,22500.0,14.5012,14.508,14.4944,14.5012,22500.0
2013-03-05 12:20:00,21.2,21.2,21.18,21.18,8700.0,14.4944,14.4944,14.4807,14.4807,8700.0
2013-03-05 12:25:00,21.18,21.18,21.16,21.16,9100.0,14.4807,14.4807,14.467,14.467,9100.0
2013-03-05 12:30:00,21.16,21.17,21.16,21.17,900.0,14.467,14.4739,14.467,14.4739,900.0
2013-03-05 12:35:00,21.16,21.16,21.13,21.13,16400.0,14.467,14.467,14.4465,14.4465,16400.0
2013-03-05 12:40:00,21.14,21.16,21.13,21.14,56700.0,14.4534,14.467,14.4465,14.4534,56700.0
2013-03-05 12:45:00,21.15,21.16,21.14,21.14,26300.0,14.4602,14.467,14.4534,14.4534,26300.0
2013-03-05 12:50:00,21.13,21.13,21.13,21.13,2100.0,14.4465,14.4465,14.4465,14.4465,2100.0
2013-03-05 12:55:00,21.14,21.17,21.14,21.17,37900.0,14.4534,14.4739,14.4534,14.4739,37900.0
2013-03-05 13:00:00,21.17,21.17,21.16,21.17,42000.0,14.4739,14.4739,14.467,14.4739,42000.0
2013-03-05 13:05:00,21.17,21.17,21.16,21.16,4100.0,14.4739,14.4739,14.467,14.467,4100.0
2013-03-05 13:10:00,21.17,21.17,21.16,21.17,17100.0,14.4739,14.4739,14.467,14.4739,17100.0
2013-03-05 13:15:00,21.17,21.19,21.17,21.18,54400.0,14.4739,14.4875,14.4739,14.4807,54400.0
2013-03-05 13:20:00,21.19,21.22,21.19,21.2,19700.0,14.4875,14.508,14.4875,14.4944,19700.0
2013-03-05 13:25:00,21.21,21.22,21.21,21.21,6700.0,14.5012,14.508,14.5012,14.5012,6700.0
2013-03-05 13:30:00,21.2,21.22,21.2,21.22,14400.0,14.4944,14.508,14.4944,14.508,14400.0
2013-03-05 13:35:00,21.22,21.22,21.21,21.22,19000.0,14.508,14.508,14.5012,14.508,19000.0
2013-03-05 13:40:00,21.22,21.22,21.19,21.19,6400.0,14.508,14.508,14.4875,14.4875,6400.0
2013-03-05 13:45:00,21.19,21.19,21.18,21.18,6100.0,14.4875,14.4875,14.4807,14.4807,6100.0
2013-03-05 13:50:00,21.18,21.18,21.16,21.17,41000.0,14.4807,14.4807,14.467,14.4739,41000.0
2013-03-05 13:55:00,21.17,21.18,21.17,21.18,21400.0,14.4739,14.4807,14.4739,14.4807,21400.0
2013-03-05 14:00:00,21.17,21.19,21.17,21.18,19300.0,14.4739,14.4875,14.4739,14.4807,19300.0
2013-03-05 14:05:00,21.19,21.2,21.19,21.2,28200.0,14.4875,14.4944,14.4875,14.4944,28200.0
2013-03-05 14:10:00,21.21,21.22,21.19,21.19,40200.0,14.5012,14.508,14.4875,14.4875,40200.0
2013-03-05 14:15:00,21.2,21.24,21.2,21.24,66600.0,14.4944,14.5217,14.4944,14.5217,66600.0
2013-03-05 14:20:00,21.24,21.24,21.23,21.23,29400.0,14.5217,14.5217,14.5149,14.5149,29400.0
2013-03-05 14:25:00,21.23,21.23,21.2,21.2,4400.0,14.5149,14.5149,14.4944,14.4944,4400.0
2013-03-05 14:30:00,21.2,21.2,21.19,21.19,39400.0,14.4944,14.4944,14.4875,14.4875,39400.0
2013-03-05 14:35:00,21.2,21.2,21.19,21.19,49500.0,14.4944,14.4944,14.4875,14.4875,49500.0
2013-03-05 14:40:00,21.2,21.2,21.19,21.19,60900.0,14.4944,14.4944,14.4875,14.4875,60900.0
2013-03-05 14:45:00,21.2,21.22,21.2,21.22,17600.0,14.4944,14.508,14.4944,14.508,17600.0
2013-03-05 14:50:00,21.21,21.21,21.18,21.18,15700.0,14.5012,14.5012,14.4807,14.4807,15700.0
2013-03-05 14:55:00,21.18,21.19,21.18,21.19,13100.0,14.4807,14.4875,14.4807,14.4875,13100.0
2013-03-05 15:00:00,21.19,21.19,21.17,21.18,42800.0,14.4875,14.4875,14.4739,14.4807,42800.0
2013-03-05 15:05:00,21.18,21.18,21.17,21.18,14800.0,14.4807,14.4807,14.4739,14.4807,14800.0
2013-03-05 15:10:00,21.18,21.18,21.16,21.16,76500.0,14.4807,14.4807,14.467,14.467,76500.0
2013-03-05 15:15:00,21.16,21.16,21.15,21.16,10300.0,14.467,14.467,14.4602,14.467,10300.0
2013-03-05 15:20:00,21.17,21.17,21.15,21.17,31800.0,14.4739,14.4739,14.4602,14.4739,31800.0
2013-03-05 15:25:00,21.17,21.18,21.16,21.17,22600.0,14.4739,14.4807,14.467,14.4739,22600.0
2013-03-05 15:30:00,21.17,21.19,21.17,21.18,22000.0,14.4739,14.4875,14.4739,14.4807,22000.0
2013-03-05 15:35:00,21.19,21.2,21.19,21.19,10500.0,14.4875,14.4944,14.4875,14.4875,10500.0
2013-03-05 15:40:00,21.2,21.24,21.2,21.24,30300.0,14.4944,14.5217,14.4944,14.5217,30300.0
2013-03-05 15:45:00,21.23,21.23,21.18,21.18,72100.0,14.5149,14.5149,14.4807,14.4807,72100.0
2013-03-05 15:50:00,21.18,21.18,21.15,21.15,77000.0,14.4807,14.4807,14.4602,14.4602,77000.0
2013-03-05 15:55:00,21.15,21.22,21.15,21.22,95300.0,14.4602,14.508,14.4602,14.508,95300.0
2013-03-06 09:30:00,21.25,21.38,21.25,21.36,99800.0,14.5286,14.6174,14.5286,14.6038,99800.0
2013-03-06 09:35:00,21.35,21.44,21.35,21.44,95000.0,14.5969,14.6585,14.5969,14.6585,95000.0
2013-03-06 09:40:00,21.44,21.49,21.44,21.46,72600.0,14.6585,14.6926,14.6585,14.6721,72600.0
2013-03-06 09:45:00,21.46,21.46,21.42,21.44,88800.0,14.6721,14.6721,14.6448,14.6585,88800.0
2013-03-06 09:50:00,21.44,21.49,21.44,21.49,47100.0,14.6585,14.6926,14.6585,14.6926,47100.0
2013-03-06 09:55:00,21.49,21.49,21.47,21.47,37500.0,14.6926,14.6926,14.679,14.679,37500.0
2013-03-06 10:00:00,21.47,21.48,21.46,21.46,33100.0,14.679,14.6858,14.6721,14.6721,33100.0
2013-03-06 10:05:00,21.45,21.48,21.44,21.47,56400.0,14.6653,14.6858,14.6585,14.679,56400.0
2013-03-06 10:10:00,21.47,21.47,21.44,21.44,30700.0,14.679,14.679,14.6585,14.6585,30700.0
2013-03-06 10:15:00,21.44,21.49,21.44,21.44,60300.0,14.6585,14.6926,14.6585,14.6585,60300.0
2013-03-06 10:20:00,21.44,21.48,21.42,21.47,90400.0,14.6585,14.6858,14.6448,14.679,90400.0
2013-03-06 10:25:00,21.47,21.49,21.47,21.47,38800.0,14.679,14.6926,14.679,14.679,38800.0
2013-03-06 10:30:00,21.47,21.48,21.45,21.48,62700.0,14.679,14.6858,14.6653,14.6858,62700.0
2013-03-06 10:35:00,21.48,21.53,21.48,21.53,131600.0,14.6858,14.72,14.6858,14.72,131600.0
2013-03-06 10:40:00,21.52,21.55,21.52,21.55,48200.0,14.7132,14.7337,14.7132,14.7337,48200.0
2013-03-06 10:45:00,21.55,21.58,21.55,21.58,76200.0,14.7337,14.7542,14.7337,14.7542,76200.0
2013-03-06 10:50:00,21.58,21.59,21.56,21.58,150400.0,14.7542,14.761,14.7405,14.7542,150400.0
2013-03-06 10:55:00,21.58,21.59,21.58,21.58,294600.0,14.7542,14.761,14.7542,14.7542,294600.0
2013-03-06 11:00:00,21.58,21.62,21.56,21.58,155800.0,14.7542,14.7815,14.7405,14.7542,155800.0
2013-03-06 11:05:00,21.58,21.58,21.55,21.56,38400.0,14.7542,14.7542,14.7337,14.7405,38400.0
2013-03-06 11:10:00,21.56,21.56,21.56,21.56,8300.0,14.7405,14.7405,14.7405,14.7405,8300.0
2013-03-06 11:15:00,21.56,21.56,21.55,21.56,15900.0,14.7405,14.7405,14.7337,14.7405,15900.0
2013-03-06 11:20:00,21.56,21.56,21.56,21.56,10500.0,14.7405,14.7405,14.7405,14.7405,10500.0
2013-03-06 11:25:00,21.57,21.57,21.47,21.47,145600.0,14.7473,14.7473,14.679,14.679,145600.0
2013-03-06 11:30:00,21.47,21.5,21.47,21.5,17000.0,14.679,14.6995,14.679,14.6995,17000.0
2013-03-06 11:35:00,21.5,21.5,21.49,21.5,3100.0,14.6995,14.6995,14.6926,14.6995,3100.0
2013-03-06 11:40:00,21.5,21.5,21.5,21.5,2900.0,14.6995,14.6995,14.6995,14.6995,2900.0
2013-03-06 11:45:00,21.5,21.52,21.5,21.51,41700.0,14.6995,14.7132,14.6995,14.7063,41700.0
2013-03-06 11:50:00,21.51,21.51,21.48,21.49,6400.0,14.7063,14.7063,14.6858,14.6926,6400.0
2013-03-06 11:55:00,21.49,21.5,21.49,21.49,17400.0,14.6926,14.6995,14.6926,14.6926,17400.0
2013-03-06 12:00:00,21.49,21.49,21.47,21.47,13200.0,14.6926,14.6926,14.679,14.679,13200.0
2013-03-06 12:05:00,21.48,21.48,21.48,21.48,1300.0,14.6858,14.6858,14.6858,14.6858,1300.0
2013-03-06 12:10:00,21.48,21.51,21.48,21.5,51700.0,14.6858,14.7063,14.6858,14.6995,51700.0
2013-03-06 12:15:00,21.5,21.53,21.5,21.52,78400.0,14.6995,14.72,14.6995,14.7132,78400.0
2013-03-06 12:20:00,21.52,21.52,21.51,21.51,50100.0,14.7132,14.7132,14.7063,14.7063,50100.0
2013-03-06 12:25:00,21.51,21.51,21.5,21.51,46100.0,14.7063,14.7063,14.6995,14.7063,46100.0
2013-03-06 12:30:00,21.51,21.54,21.51,21.54,13900.0,14.7063,14.7268,14.7063,14.7268,13900.0
2013-03-06 12:35:00,21.54,21.55,21.52,21.53,56000.0,14.7268,14.7337,14.7132,14.72,56000.0
2013-03-06 12:40:00,21.53,21.57,21.52,21.57,103500.0,14.72,14.7473,14.7132,14.7473,103500.0
2013-03-06 12:45:00,21.58,21.58,21.58,21.58,7100.0,14.7542,14.7542,14.7542,14.7542,7100.0
2013-03-06 12:50:00,21.58,21.58,21.58,21.58,12100.0,14.7542,14.7542,14.7542,14.7542,12100.0
2013-03-06 12:55:00,21.57,21.57,21.56,21.56,27300.0,14.7473,14.7473,14.7405,14.7405,27300.0
2013-03-06 13:00:00,21.55,21.55,21.53,21.54,41800.0,14.7337,14.7337,14.72,14.7268,41800.0
2013-03-06 13:05:00,21.55,21.57,21.55,21.57,84200.0,14.7337,14.7473,14.7337,14.7473,84200.0
2013-03-06 13:10:00,21.57,21.59,21.57,21.59,41500.0,14.7473,14.761,14.7473,14.761,41500.0
2013-03-06 13:15:00,21.59,21.62,21.59,21.62,26300.0,14.761,14.7815,14.761,14.7815,26300.0
2013-03-06 13:20:00,21.62,21.62,21.61,21.61,9400.0,14.7815,14.7815,14.7747,14.7747,9400.0
2013-03-06 13:25:00,21.61,21.62,21.61,21.62,900.0,14.7747,14.7815,14.7747,14.7815,900.0
2013-03-06 13:30:00,21.62,21.66,21.62,21.66,75200.0,14.7815,14.8089,14.7815,14.8089,75200.0
2013-03-06 13:35:00,21.66,21.68,21.66,21.67,104200.0,14.8089,14.8225,14.8089,14.8157,104200.0
2013-03-06 13:40:00,21.67,21.69,21.67,21.68,48000.0,14.8157,14.8294,14.8157,14.8225,48000.0
2013-03-06 13:45:00,21.69,21.71,21.68,21.68,81900.0,14.8294,14.8431,14.8225,14.8225,81900.0
2013-03-06 13:50:00,21.68,21.68,21.62,21.65,42100.0,14.8225,14.8225,14.7815,14.802,42100.0
2013-03-06 13:55:00,21.65,21.66,21.63,21.63,17100.0,14.802,14.8089,14.7884,14.7884,17100.0
2013-03-06 14:00:00,21.64,21.65,21.64,21.65,34000.0,14.7952,14.802,14.7952,14.802,34000.0
2013-03-06 14:05:00,21.65,21.67,21.64,21.67,61500.0,14.802,14.8157,14.7952,14.8157,61500.0
2013-03-06 14:10:00,21.67,21.68,21.67,21.68,144600.0,14.8157,14.8225,14.8157,14.8225,144600.0
2013-03-06 14:15:00,21.69,21.7,21.68,21.69,59700.0,14.8294,14.8362,14.8225,14.8294,59700.0
2013-03-06 14:20:00,21.69,21.72,21.69,21.72,24400.0,14.8294,14.8499,14.8294,14.8499,24400.0
2013-03-06 14:25:00,21.72,21.72,21.71,21.72,46100.0,14.8499,14.8499,14.8431,14.8499,46100.0
2013-03-06 14:30:00,21.72,21.74,21.72,21.74,35500.0,14.8499,14.8636,14.8499,14.8636,35500.0
2013-03-06 14:35:00,21.74,21.75,21.73,21.75,67700.0,14.8636,14.8704,14.8567,14.8704,67700.0
2013-03-06 14:40:00,21.75,21.75,21.73,21.73,82300.0,14.8704,14.8704,14.8567,14.8567,82300.0
2013-03-06 14:45:00,21.73,21.75,21.73,21.75,70100.0,14.8567,14.8704,14.8567,14.8704,70100.0
2013-03-06 14:50:00,21.76,21.77,21.75,21.77,66300.0,14.8772,14.8841,14.8704,14.8841,66300.0
2013-03-06 14:55:00,21.77,21.78,21.75,21.75,50800.0,14.8841,14.8909,14.8704,14.8704,50800.0
2013-03-06 15:00:00,21.75,21.75,21.73,21.74,30400.0,14.8704,14.8704,14.8567,14.8636,30400.0
2013-03-06 15:05:00,21.74,21.75,21.72,21.72,18100.0,14.8636,14.8704,14.8499,14.8499,18100.0
2013-03-06 15:10:00,21.71,21.72,21.69,21.69,43700.0,14.8431,14.8499,14.8294,14.8294,43700.0
2013-03-06 15:15:00,21.7,21.7,21.68,21.68,21500.0,14.8362,14.8362,14.8225,14.8225,21500.0
2013-03-06 15:20:00,21.68,21.69,21.68,21.69,39700.0,14.8225,14.8294,14.8225,14.8294,39700.0
2013-03-06 15:25:00,21.69,21.72,21.69,21.71,76200.0,14.8294,14.8499,14.8294,14.8431,76200.0
2013-03-06 15:30:00,21.71,21.71,21.68,21.7,67200.0,14.8431,14.8431,14.8225,14.8362,67200.0
2013-03-06 15:35:00,21.7,21.7,21.68,21.68,114900.0,14.8362,14.8362,14.8225,14.8225,114900.0
2013-03-06 15:40:00,21.68,21.69,21.66,21.67,134200.0,14.8225,14.8294,14.8089,14.8157,134200.0
2013-03-06 15:45:00,21.67,21.69,21.65,21.68,138100.0,14.8157,14.8294,14.802,14.8225,138100.0
2013-03-06 15:50:00,21.67,21.69,21.67,21.68,94600.0,14.8157,14.8294,14.8157,14.8225,94600.0
2013-03-06 15:55:00,21.68,21.72,21.68,21.72,89300.0,14.8225,14.8499,14.8225,14.8499,89300.0
2013-03-07 09:30:00,21.73,21.81,21.68,21.81,103300.0,14.8567,14.9114,14.8225,14.9114,103300.0
2013-03-07 09:35:00,21.81,21.86,21.8,21.84,175600.0,14.9114,14.9456,14.9046,14.9319,175600.0
2013-03-07 09:40:00,21.83,21.84,21.78,21.79,74100.0,14.9251,14.9319,14.8909,14.8978,74100.0
2013-03-07 09:45:00,21.79,21.8,21.75,21.75,28700.0,14.8978,14.9046,14.8704,14.8704,28700.0
2013-03-07 09:50:00,21.76,21.83,21.75,21.83,66600.0,14.8772,14.9251,14.8704,14.9251,66600.0
2013-03-07 09:55:00,21.83,21.86,21.81,21.85,56000.0,14.9251,14.9456,14.9114,14.9388,56000.0
2013-03-07 10:00:00,21.85,21.86,21.81,21.82,42400.0,14.9388,14.9456,14.9114,14.9183,42400.0
2013-03-07 10:05:00,21.82,21.85,21.8,21.84,45700.0,14.9183,14.9388,14.9046,14.9319,45700.0
2013-03-07 10:10:00,21.85,21.88,21.85,21.88,21500.0,14.9388,14.9593,14.9388,14.9593,21500.0
2013-03-07 10:15:00,21.88,21.88,21.84,21.84,15900.0,14.9593,14.9593,14.9319,14.9319,15900.0
2013-03-07 10:20:00,21.85,21.85,21.83,21.83,50900.0,14.9388,14.9388,14.9251,14.9251,50900.0
2013-03-07 10:25:00,21.82,21.84,21.81,21.84,21300.0,14.9183,14.9319,14.9114,14.9319,21300.0
2013-03-07 10:30:00,21.85,21.88,21.85,21.88,50200.0,14.9388,14.9593,14.9388,14.9593,50200.0
2013-03-07 10:35:00,21.88,21.89,21.87,21.89,16000.0,14.9593,14.9661,14.9525,14.9661,16000.0
2013-03-07 10:40:00,21.89,21.9,21.88,21.9,26000.0,14.9661,14.973,14.9593,14.973,26000.0
2013-03-07 10:45:00,21.9,21.9,21.89,21.9,33600.0,14.973,14.973,14.9661,14.973,33600.0
2013-03-07 10:50:00,21.9,21.91,21.89,21.91,42600.0,14.973,14.9798,14.9661,14.9798,42600.0
2013-03-07 10:55:00,21.91,21.92,21.91,21.92,37400.0,14.9798,14.9866,14.9798,14.9866,37400.0
2013-03-07 11:00:00,21.92,21.94,21.92,21.94,29000.0,14.9866,15.0003,14.9866,15.0003,29000.0
2013-03-07 11:05:00,21.94,21.96,21.94,21.96,61100.0,15.0003,15.014,15.0003,15.014,61100.0
2013-03-07 11:10:00,21.96,21.97,21.95,21.95,40600.0,15.014,15.0208,15.0071,15.0071,40600.0
2013-03-07 11:15:00,21.95,21.96,21.92,21.92,33200.0,15.0071,15.014,14.9866,14.9866,33200.0
2013-03-07 11:20:00,21.92,21.94,21.92,21.92,38200.0,14.9866,15.0003,14.9866,14.9866,38200.0
2013-03-07 11:25:00,21.92,21.92,21.91,21.91,51600.0,14.9866,14.9866,14.9798,14.9798,51600.0
2013-03-07 11:30:00,21.92,21.92,21.92,21.92,13700.0,14.9866,14.9866,14.9866,14.9866,13700.0
2013-03-07 11:35:00,21.92,21.93,21.92,21.92,700.0,14.9866,14.9935,14.9866,14.9866,700.0
2013-03-07 11:40:00,21.92,21.94,21.92,21.93,21500.0,14.9866,15.0003,14.9866,14.9935,21500.0
2013-03-07 11:45:00,21.93,21.93,21.93,21.93,11600.0,14.9935,14.9935,14.9935,14.9935,11600.0
2013-03-07 11:50:00,21.93,21.94,21.93,21.94,10700.0,14.9935,15.0003,14.9935,15.0003,10700.0
2013-03-07 11:55:00,21.93,21.94,21.89,21.89,44800.0,14.9935,15.0003,14.9661,14.9661,44800.0
2013-03-07 12:00:00,21.9,21.9,21.86,21.86,10300.0,14.973,14.973,14.9456,14.9456,10300.0
2013-03-07 12:05:00,21.86,21.89,21.85,21.88,37000.0,14.9456,14.9661,14.9388,14.9593,37000.0
2013-03-07 12:10:00,21.89,21.89,21.88,21.88,8600.0,14.9661,14.9661,14.9593,14.9593,8600.0
2013-03-07 12:15:00,21.89,21.89,21.89,21.89,3900.0,14.9661,14.9661,14.9661,14.9661,3900.0
2013-03-07 12:20:00,21.89,21.89,21.89,21.89,1300.0,14.9661,14.9661,14.9661,14.9661,1300.0
2013-03-07 12:25:00,21.89,21.9,21.89,21.9,19700.0,14.9661,14.973,14.9661,14.973,19700.0
2013-03-07 12:30:00,21.9,21.92,21.9,21.92,12900.0,14.973,14.9866,14.973,14.9866,12900.0
2013-03-07 12:35:00,21.92,21.92,21.88,21.89,44400.0,14.9866,14.9866,14.9593,14.9661,44400.0
2013-03-07 12:40:00,21.89,21.89,21.88,21.89,27900.0,14.9661,14.9661,14.9593,14.9661,27900.0
2013-03-07 12:45:00,21.89,21.89,21.88,21.89,22200.0,14.9661,14.9661,14.9593,14.9661,22200.0
2013-03-07 12:50:00,21.89,21.9,21.89,21.9,15400.0,14.9661,14.973,14.9661,14.973,15400.0
2013-03-07 12:55:00,21.9,21.93,21.9,21.92,55500.0,14.973,14.9935,14.973,14.9866,55500.0
2013-03-07 13:00:00,21.92,21.93,21.92,21.92,13900.0,14.9866,14.9935,14.9866,14.9866,13900.0
2013-03-07 13:05:00,21.92,21.92,21.91,21.91,22000.0,14.9866,14.9866,14.9798,14.9798,22000.0
2013-03-07 13:10:00,21.91,21.92,21.91,21.92,23000.0,14.9798,14.9866,14.9798,14.9866,23000.0
2013-03-07 13:15:00,21.92,21.92,21.92,21.92,1300.0,14.9866,14.9866,14.9866,14.9866,1300.0
2013-03-07 13:20:00,21.92,21.92,21.92,21.92,800.0,14.9866,14.9866,14.9866,14.9866,800.0
2013-03-07 13:25:00,21.92,21.94,21.92,21.93,41600.0,14.9866,15.0003,14.9866,14.9935,41600.0
2013-03-07 13:30:00,21.92,21.92,21.89,21.89,12900.0,14.9866,14.9866,14.9661,14.9661,12900.0
2013-03-07 13:35:00,21.88,21.88,21.87,21.87,17600.0,14.9593,14.9593,14.9525,14.9525,17600.0
2013-03-07 13:40:00,21.87,21.88,21.86,21.86,20200.0,14.9525,14.9593,14.9456,14.9456,20200.0
2013-03-07 13:45:00,21.86,21.87,21.85,21.87,27500.0,14.9456,14.9525,14.9388,14.9525,27500.0
2013-03-07 13:50:00,21.87,21.88,21.87,21.88,21900.0,14.9525,14.9593,14.9525,14.9593,21900.0
2013-03-07 13:55:00,21.88,21.88,21.87,21.87,29300.0,14.9593,14.9593,14.9525,14.9525,29300.0
2013-03-07 14:00:00,21.87,21.87,21.85,21.86,26000.0,14.9525,14.9525,14.9388,14.9456,26000.0
2013-03-07 14:05:00,21.85,21.85,21.83,21.84,46700.0,14.9388,14.9388,14.9251,14.9319,46700.0
2013-03-07 14:10:00,21.83,21.83,21.82,21.83,22400.0,14.9251,14.9251,14.9183,14.9251,22400.0
2013-03-07 14:15:00,21.83,21.83,21.83,21.83,17500.0,14.9251,14.9251,14.9251,14.9251,17500.0
2013-03-07 14:20:00,21.83,21.83,21.83,21.83,5400.0,14.9251,14.9251,14.9251,14.9251,5400.0
2013-03-07 14:25:00,21.82,21.83,21.81,21.81,19500.0,14.9183,14.9251,14.9114,14.9114,19500.0
2013-03-07 14:30:00,21.8,21.83,21.8,21.83,23500.0,14.9046,14.9251,14.9046,14.9251,23500.0
2013-03-07 14:35:00,21.83,21.84,21.83,21.83,35400.0,14.9251,14.9319,14.9251,14.9251,35400.0
2013-03-07 14:40:00,21.83,21.83,21.83,21.83,10400.0,14.9251,14.9251,14.9251,14.9251,10400.0
2013-03-07 14:45:00,21.83,21.85,21.83,21.85,7200.0,14.9251,14.9388,14.9251,14.9388,7200.0
2013-03-07 14:50:00,21.84,21.84,21.82,21.82,40500.0,14.9319,14.9319,14.9183,14.9183,40500.0
2013-03-07 14:55:00,21.82,21.84,21.82,21.84,14200.0,14.9183,14.9319,14.9183,14.9319,14200.0
2013-03-07 15:00:00,21.85,21.85,21.82,21.82,26200.0,14.9388,14.9388,14.9183,14.9183,26200.0
2013-03-07 15:05:00,21.83,21.83,21.83,21.83,20400.0,14.9251,14.9251,14.9251,14.9251,20400.0
2013-03-07 15:10:00,21.84,21.86,21.84,21.86,24000.0,14.9319,14.9456,14.9319,14.9456,24000.0
2013-03-07 15:15:00,21.86,21.86,21.84,21.85,54700.0,14.9456,14.9456,14.9319,14.9388,54700.0
2013-03-07 15:20:00,21.85,21.85,21.82,21.83,27400.0,14.9388,14.9388,14.9183,14.9251,27400.0
2013-03-07 15:25:00,21.84,21.86,21.83,21.86,11200.0,14.9319,14.9456,14.9251,14.9456,11200.0
2013-03-07 15:30:00,21.85,21.86,21.84,21.86,49600.0,14.9388,14.9456,14.9319,14.9456,49600.0
2013-03-07 15:35:00,21.86,21.86,21.85,21.85,11900.0,14.9456,14.9456,14.9388,14.9388,11900.0
2013-03-07 15:40:00,21.84,21.85,21.83,21.83,22900.0,14.9319,14.9388,14.9251,14.9251,22900.0
2013-03-07 15:45:00,21.83,21.83,21.81,21.83,26500.0,14.9251,14.9251,14.9114,14.9251,26500.0
2013-03-07 15:50:00,21.82,21.82,21.79,21.79,52900.0,14.9183,14.9183,14.8978,14.8978,52900.0
2013-03-07 15:55:00,21.79,21.83,21.78,21.81,111300.0,14.8978,14.9251,14.8909,14.9114,111300.0
2013-03-08 09:30:00,21.84,21.96,21.84,21.96,102800.0,14.9319,15.014,14.9319,15.014,102800.0
2013-03-08 09:35:00,21.95,21.95,21.92,21.93,26300.0,15.0071,15.0071,14.9866,14.9935,26300.0
2013-03-08 09:40:00,21.93,21.93,21.87,21.89,31200.0,14.9935,14.9935,14.9525,14.9661,31200.0
2013-03-08 09:45:00,21.9,21.92,21.9,21.9,30000.0,14.973,14.9866,14.973,14.973,30000.0
2013-03-08 09:50:00,21.91,21.94,21.91,21.92,29700.0,14.9798,15.0003,14.9798,14.9866,29700.0
2013-03-08 09:55:00,21.92,21.92,21.88,21.91,33400.0,14.9866,14.9866,14.9593,14.9798,33400.0
2013-03-08 10:00:00,21.91,21.91,21.82,21.88,41100.0,14.9798,14.9798,14.9183,14.9593,41100.0
2013-03-08 10:05:00,21.88,21.89,21.83,21.85,50700.0,14.9593,14.9661,14.9251,14.9388,50700.0
2013-03-08 10:10:00,21.85,21.85,21.81,21.82,39600.0,14.9388,14.9388,14.9114,14.9183,39600.0
2013-03-08 10:15:00,21.82,21.85,21.82,21.83,40600.0,14.9183,14.9388,14.9183,14.9251,40600.0
2013-03-08 10:20:00,21.83,21.85,21.82,21.82,30600.0,14.9251,14.9388,14.9183,14.9183,30600.0
2013-03-08 10:25:00,21.82,21.84,21.81,21.84,12300.0,14.9183,14.9319,14.9114,14.9319,12300.0
2013-03-08 10:30:00,21.85,21.88,21.83,21.88,14900.0,14.9388,14.9593,14.9251,14.9593,14900.0
2013-03-08 10:35:00,21.88,21.88,21.88,21.88,5700.0,14.9593,14.9593,14.9593,14.9593,5700.0
2013-03-08 10:40:00,21.88,21.9,21.88,21.9,15400.0,14.9593,14.973,14.9593,14.973,15400.0
2013-03-08 10:45:00,21.9,21.92,21.87,21.89,26000.0,14.973,14.9866,14.9525,14.9661,26000.0
2013-03-08 10:50:00,21.89,21.91,21.85,21.86,35100.0,14.9661,14.9798,14.9388,14.9456,35100.0
2013-03-08 10:55:00,21.86,21.88,21.85,21.86,11800.0,14.9456,14.9593,14.9388,14.9456,11800.0
2013-03-08 11:00:00,21.86,21.86,21.83,21.84,30300.0,14.9456,14.9456,14.9251,14.9319,30300.0
2013-03-08 11:05:00,21.85,21.89,21.84,21.88,22000.0,14.9388,14.9661,14.9319,14.9593,22000.0
2013-03-08 11:10:00,21.88,21.89,21.88,21.89,2900.0,14.9593,14.9661,14.9593,14.9661,2900.0
2013-03-08 11:15:00,21.89,21.91,21.89,21.9,33900.0,14.9661,14.9798,14.9661,14.973,33900.0
2013-03-08 11:20:00,21.91,21.91,21.91,21.91,1400.0,14.9798,14.9798,14.9798,14.9798,1400.0
2013-03-08 11:25:00,21.91,21.92,21.91,21.91,20000.0,14.9798,14.9866,14.9798,14.9798,20000.0
2013-03-08 11:30:00,21.91,21.92,21.91,21.91,34700.0,14.9798,14.9866,14.9798,14.9798,34700.0
2013-03-08 11:35:00,21.92,21.93,21.92,21.93,31300.0,14.9866,14.9935,14.9866,14.9935,31300.0
2013-03-08 11:40:00,21.92,21.93,21.92,21.92,3300.0,14.9866,14.9935,14.9866,14.9866,3300.0
2013-03-08 11:45:00,21.92,21.92,21.9,21.91,9900.0,14.9866,14.9866,14.973,14.9798,9900.0
2013-03-08 11:50:00,21.91,21.91,21.86,21.86,23500.0,14.9798,14.9798,14.9456,14.9456,23500.0
2013-03-08 11:55:00,21.86,21.87,21.85,21.87,17100.0,14.9456,14.9525,14.9388,14.9525,17100.0
2013-03-08 12:00:00,21.88,21.89,21.86,21.89,32500.0,14.9593,14.9661,14.9456,14.9661,32500.0
2013-03-08 12:05:00,21.89,21.92,21.89,21.92,15700.0,14.9661,14.9866,14.9661,14.9866,15700.0
2013-03-08 12:10:00,21.91,21.91,21.87,21.88,17300.0,14.9798,14.9798,14.9525,14.9593,17300.0
2013-03-08 12:15:00,21.88,21.89,21.87,21.87,5900.0,14.9593,14.9661,14.9525,14.9525,5900.0
2013-03-08 12:20:00,21.86,21.87,21.86,21.86,4200.0,14.9456,14.9525,14.9456,14.9456,4200.0
2013-03-08 12:25:00,21.86,21.86,21.85,21.85,22200.0,14.9456,14.9456,14.9388,14.9388,22200.0
2013-03-08 12:30:00,21.85,21.85,21.83,21.84,18700.0,14.9388,14.9388,14.9251,14.9319,18700.0
2013-03-08 12:35:00,21.84,21.86,21.83,21.83,33000.0,14.9319,14.9456,14.9251,14.9251,33000.0
2013-03-08 12:40:00,21.84,21.86,21.84,21.86,9800.0,14.9319,14.9456,14.9319,14.9456,9800.0
2013-03-08 12:45:00,21.86,21.86,21.86,21.86,600.0,14.9456,14.9456,14.9456,14.9456,600.0
2013-03-08 12:50:00,21.86,21.87,21.86,21.86,2500.0,14.9456,14.9525,14.9456,14.9456,2500.0
2013-03-08 12:55:00,21.86,21.86,21.86,21.86,2300.0,14.9456,14.9456,14.9456,14.9456,2300.0
2013-03-08 13:00:00,21.86,21.86,21.85,21.85,5000.0,14.9456,14.9456,14.9388,14.9388,5000.0
2013-03-08 13:05:00,21.85,21.85,21.84,21.84,11500.0,14.9388,14.9388,14.9319,14.9319,11500.0
2013-03-08 13:10:00,21.84,21.84,21.83,21.83,9500.0,14.9319,14.9319,14.9251,14.9251,9500.0
2013-03-08 13:15:00,21.83,21.85,21.83,21.84,26400.0,14.9251,14.9388,14.9251,14.9319,26400.0
2013-03-08 13:20:00,21.84,21.85,21.84,21.84,1400.0,14.9319,14.9388,14.9319,14.9319,1400.0
2013-03-08 13:25:00,21.84,21.84,21.83,21.83,13800.0,14.9319,14.9319,14.9251,14.9251,13800.0
2013-03-08 13:30:00,21.83,21.84,21.82,21.84,14600.0,14.9251,14.9319,14.9183,14.9319,14600.0
2013-03-08 13:35:00,21.84,21.85,21.84,21.84,20000.0,14.9319,14.9388,14.9319,14.9319,20000.0
2013-03-08 13:40:00,21.84,21.84,21.84,21.84,4700.0,14.9319,14.9319,14.9319,14.9319,4700.0
2013-03-08 13:45:00,21.84,21.85,21.83,21.85,18500.0,14.9319,14.9388,14.9251,14.9388,18500.0
2013-03-08 13:50:00,21.84,21.84,21.84,21.84,600.0,14.9319,14.9319,14.9319,14.9319,600.0
2013-03-08 13:55:00,21.84,21.84,21.83,21.83,12000.0,14.9319,14.9319,14.9251,14.9251,12000.0
2013-03-08 14:00:00,21.82,21.83,21.82,21.83,600.0,14.9183,14.9251,14.9183,14.9251,600.0
2013-03-08 14:05:00,21.83,21.83,21.83,21.83,0.0,14.9251,14.9251,14.9251,14.9251,0.0
2013-03-08 14:10:00,21.82,21.83,21.81,21.81,7300.0,14.9183,14.9251,14.9114,14.9114,7300.0
2013-03-08 14:15:00,21.82,21.82,21.82,21.82,500.0,14.9183,14.9183,14.9183,14.9183,500.0
2013-03-08 14:20:00,21.82,21.82,21.81,21.82,9800.0,14.9183,14.9183,14.9114,14.9183,9800.0
2013-03-08 14:25:00,21.83,21.83,21.82,21.82,1600.0,14.9251,14.9251,14.9183,14.9183,1600.0
2013-03-08 14:30:00,21.83,21.83,21.81,21.81,8900.0,14.9251,14.9251,14.9114,14.9114,8900.0
2013-03-08 14:35:00,21.81,21.81,21.81,21.81,11800.0,14.9114,14.9114,14.9114,14.9114,11800.0
2013-03-08 14:40:00,21.82,21.82,21.81,21.81,8000.0,14.9183,14.9183,14.9114,14.9114,8000.0
2013-03-08 14:45:00,21.8,21.8,21.78,21.78,15500.0,14.9046,14.9046,14.8909,14.8909,15500.0
2013-03-08 14:50:00,21.77,21.8,21.77,21.8,13800.0,14.8841,14.9046,14.8841,14.9046,13800.0
2013-03-08 14:55:00,21.8,21.81,21.8,21.81,8900.0,14.9046,14.9114,14.9046,14.9114,8900.0
2013-03-08 15:00:00,21.81,21.83,21.81,21.83,10300.0,14.9114,14.9251,14.9114,14.9251,10300.0
2013-03-08 15:05:00,21.83,21.84,21.83,21.83,26900.0,14.9251,14.9319,14.9251,14.9251,26900.0
2013-03-08 15:10:00,21.83,21.85,21.83,21.83,13100.0,14.9251,14.9388,14.9251,14.9251,13100.0
2013-03-08 15:15:00,21.83,21.85,21.83,21.85,16500.0,14.9251,14.9388,14.9251,14.9388,16500.0
2013-03-08 15:20:00,21.85,21.88,21.85,21.88,27400.0,14.9388,14.9593,14.9388,14.9593,27400.0
2013-03-08 15:25:00,21.87,21.87,21.85,21.85,20300.0,14.9525,14.9525,14.9388,14.9388,20300.0
2013-03-08 15:30:00,21.85,21.86,21.85,21.85,13200.0,14.9388,14.9456,14.9388,14.9388,13200.0
2013-03-08 15:35:00,21.85,21.85,21.84,21.84,11500.0,14.9388,14.9388,14.9319,14.9319,11500.0
2013-03-08 15:40:00,21.85,21.85,21.85,21.85,9100.0,14.9388,14.9388,14.9388,14.9388,9100.0
2013-03-08 15:45:00,21.85,21.85,21.83,21.85,58600.0,14.9388,14.9388,14.9251,14.9388,58600.0
2013-03-08 15:50:00,21.85,21.89,21.85,21.86,40200.0,14.9388,14.9661,14.9388,14.9456,40200.0
2013-03-08 15:55:00,21.86,21.86,21.81,21.82,55300.0,14.9456,14.9456,14.9114,14.9183,55300.0
2013-03-11 09:30:00,21.81,21.85,21.78,21.85,29100.0,14.9114,14.9388,14.8909,14.9388,29100.0
2013-03-11 09:35:00,21.84,21.85,21.71,21.72,60200.0,14.9319,14.9388,14.8431,14.8499,60200.0
2013-03-11 09:40:00,21.72,21.72,21.66,21.72,62200.0,14.8499,14.8499,14.8089,14.8499,62200.0
2013-03-11 09:45:00,21.72,21.76,21.71,21.75,34900.0,14.8499,14.8772,14.8431,14.8704,34900.0
2013-03-11 09:50:00,21.75,21.75,21.73,21.73,27800.0,14.8704,14.8704,14.8567,14.8567,27800.0
2013-03-11 09:55:00,21.74,21.77,21.74,21.77,42600.0,14.8636,14.8841,14.8636,14.8841,42600.0
2013-03-11 10:00:00,21.76,21.76,21.73,21.75,35500.0,14.8772,14.8772,14.8567,14.8704,35500.0
2013-03-11 10:05:00,21.75,21.76,21.75,21.75,6300.0,14.8704,14.8772,14.8704,14.8704,6300.0
2013-03-11 10:10:00,21.76,21.76,21.75,21.76,10400.0,14.8772,14.8772,14.8704,14.8772,10400.0
2013-03-11 10:15:00,21.76,21.79,21.76,21.78,35600.0,14.8772,14.8978,14.8772,14.8909,35600.0
2013-03-11 10:20:00,21.77,21.77,21.76,21.76,11700.0,14.8841,14.8841,14.8772,14.8772,11700.0
2013-03-11 10:25:00,21.76,21.78,21.76,21.77,3600.0,14.8772,14.8909,14.8772,14.8841,3600.0
2013-03-11 10:30:00,21.77,21.79,21.77,21.79,22200.0,14.8841,14.8978,14.8841,14.8978,22200.0
2013-03-11 10:35:00,21.8,21.83,21.8,21.81,34700.0,14.9046,14.9251,14.9046,14.9114,34700.0
2013-03-11 10:40:00,21.81,21.82,21.81,21.81,18000.0,14.9114,14.9183,14.9114,14.9114,18000.0
2013-03-11 10:45:00,21.81,21.85,21.81,21.84,47400.0,14.9114,14.9388,14.9114,14.9319,47400.0
2013-03-11 10:50:00,21.84,21.85,21.84,21.85,6600.0,14.9319,14.9388,14.9319,14.9388,6600.0
2013-03-11 10:55:00,21.85,21.85,21.83,21.85,46100.0,14.9388,14.9388,14.9251,14.9388,46100.0
2013-03-11 11:00:00,21.85,21.87,21.85,21.87,7400.0,14.9388,14.9525,14.9388,14.9525,7400.0
2013-03-11 11:05:00,21.86,21.86,21.83,21.83,19600.0,14.9456,14.9456,14.9251,14.9251,19600.0
2013-03-11 11:10:00,21.84,21.85,21.84,21.84,32400.0,14.9319,14.9388,14.9319,14.9319,32400.0
2013-03-11 11:15:00,21.84,21.84,21.84,21.84,600.0,14.9319,14.9319,14.9319,14.9319,600.0
2013-03-11 11:20:00,21.84,21.84,21.83,21.83,15400.0,14.9319,14.9319,14.9251,14.9251,15400.0
2013-03-11 11:25:00,21.83,21.84,21.83,21.83,8700.0,14.9251,14.9319,14.9251,14.9251,8700.0
2013-03-11 11:30:00,21.83,21.84,21.83,21.84,5300.0,14.9251,14.9319,14.9251,14.9319,5300.0
2013-03-11 11:35:00,21.84,21.84,21.84,21.84,1100.0,14.9319,14.9319,14.9319,14.9319,1100.0
2013-03-11 11:40:00,21.85,21.85,21.84,21.84,30000.0,14.9388,14.9388,14.9319,14.9319,30000.0
2013-03-11 11:45:00,21.84,21.86,21.84,21.86,14300.0,14.9319,14.9456,14.9319,14.9456,14300.0
2013-03-11 11:50:00,21.86,21.86,21.86,21.86,300.0,14.9456,14.9456,14.9456,14.9456,300.0
2013-03-11 11:55:00,21.86,21.9,21.86,21.9,46500.0,14.9456,14.973,14.9456,14.973,46500.0
2013-03-11 12:00:00,21.9,21.94,21.9,21.94,62500.0,14.973,15.0003,14.973,15.0003,62500.0
2013-03-11 12:05:00,21.94,21.97,21.94,21.97,66500.0,15.0003,15.0208,15.0003,15.0208,66500.0
2013-03-11 12:10:00,21.97,21.97,21.97,21.97,1000.0,15.0208,15.0208,15.0208,15.0208,1000.0
2013-03-11 12:15:00,21.97,21.98,21.97,21.97,53900.0,15.0208,15.0277,15.0208,15.0208,53900.0
2013-03-11 12:20:00,21.97,21.97,21.96,21.97,41400.0,15.0208,15.0208,15.014,15.0208,41400.0
2013-03-11 12:25:00,21.97,21.98,21.97,21.98,24600.0,15.0208,15.0277,15.0208,15.0277,24600.0
2013-03-11 12:30:00,21.97,21.97,21.95,21.97,19700.0,15.0208,15.0208,15.0071,15.0208,19700.0
2013-03-11 12:35:00,21.97,21.98,21.96,21.97,25800.0,15.0208,15.0277,15.014,15.0208,25800.0
2013-03-11 12:40:00,21.97,21.97,21.96,21.97,27200.0,15.0208,15.0208,15.014,15.0208,27200.0
2013-03-11 12:45:00,21.97,21.97,21.95,21.96,31300.0,15.0208,15.0208,15.0071,15.014,31300.0
2013-03-11 12:50:00,21.95,21.96,21.95,21.96,33300.0,15.0071,15.014,15.0071,15.014,33300.0
2013-03-11 12:55:00,21.95,21.97,21.95,21.97,32300.0,15.0071,15.0208,15.0071,15.0208,32300.0
2013-03-11 13:00:00,21.97,21.97,21.96,21.96,22200.0,15.0208,15.0208,15.014,15.014,22200.0
2013-03-11 13:05:00,21.95,21.96,21.95,21.95,7900.0,15.0071,15.014,15.0071,15.0071,7900.0
2013-03-11 13:10:00,21.95,21.96,21.94,21.95,27000.0,15.0071,15.014,15.0003,15.0071,27000.0
2013-03-11 13:15:00,21.95,21.95,21.9,21.9,88400.0,15.0071,15.0071,14.973,14.973,88400.0
2013-03-11 13:20:00,21.89,21.89,21.89,21.89,30300.0,14.9661,14.9661,14.9661,14.9661,30300.0
2013-03-11 13:25:00,21.89,21.9,21.89,21.9,13700.0,14.9661,14.973,14.9661,14.973,13700.0
2013-03-11 13:30:00,21.9,21.91,21.9,21.91,15300.0,14.973,14.9798,14.973,14.9798,15300.0
2013-03-11 13:35:00,21.92,21.92,21.92,21.92,1000.0,14.9866,14.9866,14.9866,14.9866,1000.0
2013-03-11 13:40:00,21.92,21.92,21.89,21.89,14200.0,14.9866,14.9866,14.9661,14.9661,14200.0
2013-03-11 13:45:00,21.89,21.9,21.89,21.9,7700.0,14.9661,14.973,14.9661,14.973,7700.0
2013-03-11 13:50:00,21.9,21.9,21.88,21.89,32000.0,14.973,14.973,14.9593,14.9661,32000.0
2013-03-11 13:55:00,21.89,21.89,21.89,21.89,1200.0,14.9661,14.9661,14.9661,14.9661,1200.0
2013-03-11 14:00:00,21.89,21.89,21.89,21.89,1400.0,14.9661,14.9661,14.9661,14.9661,1400.0
2013-03-11 14:05:00,21.89,21.9,21.89,21.89,11300.0,14.9661,14.973,14.9661,14.9661,11300.0
2013-03-11 14:10:00,21.9,21.9,21.88,21.89,21400.0,14.973,14.973,14.9593,14.9661,21400.0
2013-03-11 14:15:00,21.89,21.89,21.84,21.85,69400.0,14.9661,14.9661,14.9319,14.9388,69400.0
2013-03-11 14:20:00,21.85,21.86,21.84,21.86,45800.0,14.9388,14.9456,14.9319,14.9456,45800.0
2013-03-11 14:25:00,21.85,21.86,21.84,21.84,16600.0,14.9388,14.9456,14.9319,14.9319,16600.0
2013-03-11 14:30:00,21.84,21.84,21.81,21.82,48300.0,14.9319,14.9319,14.9114,14.9183,48300.0
2013-03-11 14:35:00,21.82,21.83,21.81,21.83,29800.0,14.9183,14.9251,14.9114,14.9251,29800.0
2013-03-11 14:40:00,21.83,21.83,21.82,21.83,25500.0,14.9251,14.9251,14.9183,14.9251,25500.0
2013-03-11 14:45:00,21.83,21.87,21.83,21.86,58200.0,14.9251,14.9525,14.9251,14.9456,58200.0
2013-03-11 14:50:00,21.85,21.85,21.85,21.85,1600.0,14.9388,14.9388,14.9388,14.9388,1600.0
2013-03-11 14:55:00,21.86,21.88,21.86,21.86,37600.0,14.9456,14.9593,14.9456,14.9456,37600.0
2013-03-11 15:00:00,21.86,21.86,21.84,21.84,13100.0,14.9456,14.9456,14.9319,14.9319,13100.0
2013-03-11 15:05:00,21.84,21.85,21.83,21.84,20900.0,14.9319,14.9388,14.9251,14.9319,20900.0
2013-03-11 15:10:00,21.83,21.84,21.83,21.83,3600.0,14.9251,14.9319,14.9251,14.9251,3600.0
2013-03-11 15:15:00,21.83,21.84,21.83,21.83,2600.0,14.9251,14.9319,14.9251,14.9251,2600.0
2013-03-11 15:20:00,21.83,21.85,21.83,21.84,18800.0,14.9251,14.9388,14.9251,14.9319,18800.0
2013-03-11 15:25:00,21.84,21.84,21.81,21.81,22700.0,14.9319,14.9319,14.9114,14.9114,22700.0
2013-03-11 15:30:00,21.81,21.83,21.81,21.83,33900.0,14.9114,14.9251,14.9114,14.9251,33900.0
2013-03-11 15:35:00,21.83,21.83,21.81,21.81,25400.0,14.9251,14.9251,14.9114,14.9114,25400.0
2013-03-11 15:40:00,21.81,21.82,21.77,21.77,63600.0,14.9114,14.9183,14.8841,14.8841,63600.0
2013-03-11 15:45:00,21.78,21.82,21.78,21.79,59600.0,14.8909,14.9183,14.8909,14.8978,59600.0
2013-03-11 15:50:00,21.8,21.86,21.8,21.85,83100.0,14.9046,14.9456,14.9046,14.9388,83100.0
2013-03-11 15:55:00,21.85,21.88,21.84,21.87,60100.0,14.9388,14.9593,14.9319,14.9525,60100.0
2013-03-12 09:30:00,21.74,21.74,21.66,21.67,36200.0,14.8636,14.8636,14.8089,14.8157,36200.0
2013-03-12 09:35:00,21.68,21.74,21.66,21.72,54900.0,14.8225,14.8636,14.8089,14.8499,54900.0
2013-03-12 09:40:00,21.73,21.78,21.73,21.76,35100.0,14.8567,14.8909,14.8567,14.8772,35100.0
2013-03-12 09:45:00,21.75,21.77,21.73,21.76,54000.0,14.8704,14.8841,14.8567,14.8772,54000.0
2013-03-12 09:50:00,21.76,21.79,21.76,21.79,16100.0,14.8772,14.8978,14.8772,14.8978,16100.0
2013-03-12 09:55:00,21.8,21.83,21.8,21.82,20300.0,14.9046,14.9251,14.9046,14.9183,20300.0
2013-03-12 10:00:00,21.82,21.82,21.8,21.81,6200.0,14.9183,14.9183,14.9046,14.9114,6200.0
2013-03-12 10:05:00,21.81,21.81,21.81,21.81,12800.0,14.9114,14.9114,14.9114,14.9114,12800.0
2013-03-12 10:10:00,21.82,21.82,21.8,21.8,15400.0,14.9183,14.9183,14.9046,14.9046,15400.0
2013-03-12 10:15:00,21.8,21.8,21.77,21.77,14600.0,14.9046,14.9046,14.8841,14.8841,14600.0
2013-03-12 10:20:00,21.77,21.8,21.77,21.8,12000.0,14.8841,14.9046,14.8841,14.9046,12000.0
2013-03-12 10:25:00,21.8,21.8,21.76,21.76,9500.0,14.9046,14.9046,14.8772,14.8772,9500.0
2013-03-12 10:30:00,21.76,21.76,21.73,21.73,42000.0,14.8772,14.8772,14.8567,14.8567,42000.0
2013-03-12 10:35:00,21.72,21.72,21.68,21.68,24000.0,14.8499,14.8499,14.8225,14.8225,24000.0
2013-03-12 10:40:00,21.68,21.72,21.68,21.72,73400.0,14.8225,14.8499,14.8225,14.8499,73400.0
2013-03-12 10:45:00,21.73,21.73,21.69,21.7,40900.0,14.8567,14.8567,14.8294,14.8362,40900.0
2013-03-12 10:50:00,21.7,21.7,21.69,21.69,16700.0,14.8362,14.8362,14.8294,14.8294,16700.0
2013-03-12 10:55:00,21.68,21.7,21.67,21.7,17400.0,14.8225,14.8362,14.8157,14.8362,17400.0
2013-03-12 11:00:00,21.71,21.73,21.7,21.72,41900.0,14.8431,14.8567,14.8362,14.8499,41900.0
2013-03-12 11:05:00,21.72,21.72,21.66,21.66,17900.0,14.8499,14.8499,14.8089,14.8089,17900.0
2013-03-12 11:10:00,21.67,21.69,21.66,21.69,22200.0,14.8157,14.8294,14.8089,14.8294,22200.0
2013-03-12 11:15:00,21.68,21.69,21.67,21.67,13600.0,14.8225,14.8294,14.8157,14.8157,13600.0
2013-03-12 11:20:00,21.67,21.67,21.65,21.65,13100.0,14.8157,14.8157,14.802,14.802,13100.0
2013-03-12 11:25:00,21.65,21.65,21.61,21.62,18200.0,14.802,14.802,14.7747,14.7815,18200.0
2013-03-12 11:30:00,21.61,21.65,21.6,21.65,41000.0,14.7747,14.802,14.7679,14.802,41000.0
2013-03-12 11:35:00,21.65,21.65,21.6,21.61,26700.0,14.802,14.802,14.7679,14.7747,26700.0
2013-03-12 11:40:00,21.61,21.61,21.59,21.59,15200.0,14.7747,14.7747,14.761,14.761,15200.0
2013-03-12 11:45:00,21.59,21.59,21.56,21.57,28200.0,14.761,14.761,14.7405,14.7473,28200.0
2013-03-12 11:50:00,21.58,21.6,21.57,21.6,89200.0,14.7542,14.7679,14.7473,14.7679,89200.0
2013-03-12 11:55:00,21.61,21.63,21.6,21.61,44800.0,14.7747,14.7884,14.7679,14.7747,44800.0
2013-03-12 12:00:00,21.61,21.61,21.6,21.6,24400.0,14.7747,14.7747,14.7679,14.7679,24400.0
2013-03-12 12:05:00,21.59,21.61,21.58,21.61,43200.0,14.761,14.7747,14.7542,14.7747,43200.0
2013-03-12 12:10:00,21.6,21.61,21.58,21.58,26800.0,14.7679,14.7747,14.7542,14.7542,26800.0
2013-03-12 12:15:00,21.59,21.61,21.59,21.61,6800.0,14.761,14.7747,14.761,14.7747,6800.0
2013-03-12 12:20:00,21.61,21.61,21.57,21.57,21500.0,14.7747,14.7747,14.7473,14.7473,21500.0
2013-03-12 12:25:00,21.58,21.59,21.57,21.59,26900.0,14.7542,14.761,14.7473,14.761,26900.0
2013-03-12 12:30:00,21.59,21.62,21.59,21.62,17700.0,14.761,14.7815,14.761,14.7815,17700.0
2013-03-12 12:35:00,21.62,21.65,21.61,21.61,72800.0,14.7815,14.802,14.7747,14.7747,72800.0
2013-03-12 12:40:00,21.61,21.61,21.58,21.6,26900.0,14.7747,14.7747,14.7542,14.7679,26900.0
2013-03-12 12:45:00,21.6,21.6,21.58,21.58,14800.0,14.7679,14.7679,14.7542,14.7542,14800.0
2013-03-12 12:50:00,21.58,21.58,21.57,21.58,14600.0,14.7542,14.7542,14.7473,14.7542,14600.0
2013-03-12 12:55:00,21.58,21.6,21.57,21.58,31600.0,14.7542,14.7679,14.7473,14.7542,31600.0
2013-03-12 13:00:00,21.58,21.63,21.55,21.61,63200.0,14.7542,14.7884,14.7337,14.7747,63200.0
2013-03-12 13:05:00,21.61,21.62,21.6,21.6,19700.0,14.7747,14.7815,14.7679,14.7679,19700.0
2013-03-12 13:10:00,21.6,21.62,21.6,21.62,14400.0,14.7679,14.7815,14.7679,14.7815,14400.0
2013-03-12 13:15:00,21.63,21.64,21.63,21.64,4300.0,14.7884,14.7952,14.7884,14.7952,4300.0
2013-03-12 13:20:00,21.64,21.64,21.62,21.63,29600.0,14.7952,14.7952,14.7815,14.7884,29600.0
2013-03-12 13:25:00,21.63,21.63,21.62,21.62,15100.0,14.7884,14.7884,14.7815,14.7815,15100.0
2013-03-12 13:30:00,21.63,21.63,21.61,21.61,7300.0,14.7884,14.7884,14.7747,14.7747,7300.0
2013-03-12 13:35:00,21.61,21.62,21.61,21.61,4000.0,14.7747,14.7815,14.7747,14.7747,4000.0
2013-03-12 13:40:00,21.62,21.63,21.62,21.63,5100.0,14.7815,14.7884,14.7815,14.7884,5100.0
2013-03-12 13:45:00,21.64,21.64,21.62,21.62,13700.0,14.7952,14.7952,14.7815,14.7815,13700.0
2013-03-12 13:50:00,21.61,21.61,21.6,21.6,16400.0,14.7747,14.7747,14.7679,14.7679,16400.0
2013-03-12 13:55:00,21.6,21.6,21.59,21.59,24000.0,14.7679,14.7679,14.761,14.761,24000.0
2013-03-12 14:00:00,21.58,21.6,21.58,21.59,11100.0,14.7542,14.7679,14.7542,14.761,11100.0
2013-03-12 14:05:00,21.59,21.59,21.58,21.58,14300.0,14.761,14.761,14.7542,14.7542,14300.0
2013-03-12 14:10:00,21.57,21.58,21.56,21.58,12800.0,14.7473,14.7542,14.7405,14.7542,12800.0
2013-03-12 14:15:00,21.57,21.58,21.56,21.57,15800.0,14.7473,14.7542,14.7405,14.7473,15800.0
2013-03-12 14:20:00,21.58,21.58,21.57,21.57,9900.0,14.7542,14.7542,14.7473,14.7473,9900.0
2013-03-12 14:25:00,21.58,21.6,21.58,21.6,10800.0,14.7542,14.7679,14.7542,14.7679,10800.0
2013-03-12 14:30:00,21.6,21.61,21.57,21.58,14200.0,14.7679,14.7747,14.7473,14.7542,14200.0
2013-03-12 14:35:00,21.58,21.58,21.57,21.57,15400.0,14.7542,14.7542,14.7473,14.7473,15400.0
2013-03-12 14:40:00,21.56,21.57,21.56,21.57,17200.0,14.7405,14.7473,14.7405,14.7473,17200.0
2013-03-12 14:45:00,21.57,21.59,21.57,21.59,6200.0,14.7473,14.761,14.7473,14.761,6200.0
2013-03-12 14:50:00,21.59,21.61,21.59,21.59,16400.0,14.761,14.7747,14.761,14.761,16400.0
2013-03-12 14:55:00,21.59,21.59,21.57,21.58,23300.0,14.761,14.761,14.7473,14.7542,23300.0
2013-03-12 15:00:00,21.58,21.62,21.58,21.6,29400.0,14.7542,14.7815,14.7542,14.7679,29400.0
2013-03-12 15:05:00,21.59,21.61,21.59,21.61,6900.0,14.761,14.7747,14.761,14.7747,6900.0
2013-03-12 15:10:00,21.62,21.64,21.62,21.64,18800.0,14.7815,14.7952,14.7815,14.7952,18800.0
2013-03-12 15:15:00,21.64,21.67,21.64,21.66,42800.0,14.7952,14.8157,14.7952,14.8089,42800.0
2013-03-12 15:20:00,21.66,21.69,21.66,21.69,10000.0,14.8089,14.8294,14.8089,14.8294,10000.0
2013-03-12 15:25:00,21.69,21.69,21.65,21.66,26200.0,14.8294,14.8294,14.802,14.8089,26200.0
2013-03-12 15:30:00,21.67,21.67,21.64,21.64,14700.0,14.8157,14.8157,14.7952,14.7952,14700.0
2013-03-12 15:35:00,21.65,21.68,21.65,21.67,14600.0,14.802,14.8225,14.802,14.8157,14600.0
2013-03-12 15:40:00,21.68,21.69,21.68,21.68,6000.0,14.8225,14.8294,14.8225,14.8225,6000.0
2013-03-12 15:45:00,21.68,21.68,21.66,21.67,18900.0,14.8225,14.8225,14.8089,14.8157,18900.0
2013-03-12 15:50:00,21.67,21.7,21.67,21.7,31200.0,14.8157,14.8362,14.8157,14.8362,31200.0
2013-03-12 15:55:00,21.69,21.71,21.67,21.7,43900.0,14.8294,14.8431,14.8157,14.8362,43900.0
2013-03-13 09:30:00,21.66,21.78,21.66,21.78,50800.0,14.8089,14.8909,14.8089,14.8909,50800.0
2013-03-13 09:35:00,21.79,21.79,21.72,21.72,31600.0,14.8978,14.8978,14.8499,14.8499,31600.0
2013-03-13 09:40:00,21.71,21.75,21.65,21.74,52100.0,14.8431,14.8704,14.802,14.8636,52100.0
2013-03-13 09:45:00,21.73,21.8,21.68,21.73,252000.0,14.8567,14.9046,14.8225,14.8567,252000.0
2013-03-13 09:50:00,21.74,21.75,21.69,21.69,83100.0,14.8636,14.8704,14.8294,14.8294,83100.0
2013-03-13 09:55:00,21.68,21.69,21.65,21.69,32700.0,14.8225,14.8294,14.802,14.8294,32700.0
2013-03-13 10:00:00,21.69,21.69,21.6,21.62,27400.0,14.8294,14.8294,14.7679,14.7815,27400.0
2013-03-13 10:05:00,21.63,21.63,21.56,21.56,27000.0,14.7884,14.7884,14.7405,14.7405,27000.0
2013-03-13 10:10:00,21.56,21.6,21.56,21.58,76900.0,14.7405,14.7679,14.7405,14.7542,76900.0
2013-03-13 10:15:00,21.58,21.59,21.56,21.58,56100.0,14.7542,14.761,14.7405,14.7542,56100.0
2013-03-13 10:20:00,21.58,21.6,21.58,21.6,36900.0,14.7542,14.7679,14.7542,14.7679,36900.0
2013-03-13 10:25:00,21.6,21.63,21.59,21.59,53200.0,14.7679,14.7884,14.761,14.761,53200.0
2013-03-13 10:30:00,21.59,21.59,21.57,21.57,81500.0,14.761,14.761,14.7473,14.7473,81500.0
2013-03-13 10:35:00,21.56,21.6,21.56,21.6,78100.0,14.7405,14.7679,14.7405,14.7679,78100.0
2013-03-13 10:40:00,21.6,21.6,21.58,21.6,51200.0,14.7679,14.7679,14.7542,14.7679,51200.0
2013-03-13 10:45:00,21.6,21.61,21.59,21.6,21600.0,14.7679,14.7747,14.761,14.7679,21600.0
2013-03-13 10:50:00,21.6,21.63,21.6,21.62,53500.0,14.7679,14.7884,14.7679,14.7815,53500.0
2013-03-13 10:55:00,21.61,21.61,21.6,21.61,32000.0,14.7747,14.7747,14.7679,14.7747,32000.0
2013-03-13 11:00:00,21.61,21.62,21.61,21.62,14400.0,14.7747,14.7815,14.7747,14.7815,14400.0
2013-03-13 11:05:00,21.61,21.61,21.6,21.61,15400.0,14.7747,14.7747,14.7679,14.7747,15400.0
2013-03-13 11:10:00,21.61,21.62,21.61,21.62,12800.0,14.7747,14.7815,14.7747,14.7815,12800.0
2013-03-13 11:15:00,21.62,21.67,21.62,21.67,47500.0,14.7815,14.8157,14.7815,14.8157,47500.0
2013-03-13 11:20:00,21.66,21.67,21.65,21.67,59700.0,14.8089,14.8157,14.802,14.8157,59700.0
2013-03-13 11:25:00,21.67,21.67,21.66,21.67,2000.0,14.8157,14.8157,14.8089,14.8157,2000.0
2013-03-13 11:30:00,21.67,21.67,21.62,21.62,36500.0,14.8157,14.8157,14.7815,14.7815,36500.0
2013-03-13 11:35:00,21.62,21.64,21.62,21.64,26100.0,14.7815,14.7952,14.7815,14.7952,26100.0
2013-03-13 11:40:00,21.64,21.65,21.64,21.64,13500.0,14.7952,14.802,14.7952,14.7952,13500.0
2013-03-13 11:45:00,21.64,21.64,21.63,21.63,5800.0,14.7952,14.7952,14.7884,14.7884,5800.0
2013-03-13 11:50:00,21.63,21.64,21.63,21.63,21200.0,14.7884,14.7952,14.7884,14.7884,21200.0
2013-03-13 11:55:00,21.62,21.62,21.57,21.58,62700.0,14.7815,14.7815,14.7473,14.7542,62700.0
2013-03-13 12:00:00,21.58,21.58,21.56,21.56,36900.0,14.7542,14.7542,14.7405,14.7405,36900.0
2013-03-13 12:05:00,21.56,21.56,21.54,21.55,77800.0,14.7405,14.7405,14.7268,14.7337,77800.0
2013-03-13 12:10:00,21.55,21.55,21.51,21.54,110500.0,14.7337,14.7337,14.7063,14.7268,110500.0
2013-03-13 12:15:00,21.54,21.6,21.54,21.6,20000.0,14.7268,14.7679,14.7268,14.7679,20000.0
2013-03-13 12:20:00,21.6,21.6,21.58,21.59,15800.0,14.7679,14.7679,14.7542,14.761,15800.0
2013-03-13 12:25:00,21.58,21.63,21.58,21.63,21900.0,14.7542,14.7884,14.7542,14.7884,21900.0
2013-03-13 12:30:00,21.64,21.65,21.64,21.65,5900.0,14.7952,14.802,14.7952,14.802,5900.0
2013-03-13 12:35:00,21.66,21.68,21.66,21.68,20200.0,14.8089,14.8225,14.8089,14.8225,20200.0
2013-03-13 12:40:00,21.68,21.7,21.68,21.68,39100.0,14.8225,14.8362,14.8225,14.8225,39100.0
2013-03-13 12:45:00,21.68,21.68,21.67,21.67,8200.0,14.8225,14.8225,14.8157,14.8157,8200.0
2013-03-13 12:50:00,21.66,21.66,21.65,21.66,22800.0,14.8089,14.8089,14.802,14.8089,22800.0
2013-03-13 12:55:00,21.67,21.67,21.67,21.67,13100.0,14.8157,14.8157,14.8157,14.8157,13100.0
2013-03-13 13:00:00,21.67,21.68,21.67,21.68,11900.0,14.8157,14.8225,14.8157,14.8225,11900.0
2013-03-13 13:05:00,21.68,21.69,21.68,21.69,24000.0,14.8225,14.8294,14.8225,14.8294,24000.0
2013-03-13 13:10:00,21.69,21.69,21.68,21.68,31700.0,14.8294,14.8294,14.8225,14.8225,31700.0
2013-03-13 13:15:00,21.69,21.7,21.69,21.69,27900.0,14.8294,14.8362,14.8294,14.8294,27900.0
2013-03-13 13:20:00,21.69,21.69,21.67,21.67,6600.0,14.8294,14.8294,14.8157,14.8157,6600.0
2013-03-13 13:25:00,21.67,21.69,21.67,21.69,23900.0,14.8157,14.8294,14.8157,14.8294,23900.0
2013-03-13 13:30:00,21.69,21.69,21.69,21.69,7900.0,14.8294,14.8294,14.8294,14.8294,7900.0
2013-03-13 13:35:00,21.69,21.69,21.68,21.68,3400.0,14.8294,14.8294,14.8225,14.8225,3400.0
2013-03-13 13:40:00,21.68,21.69,21.68,21.69,9700.0,14.8225,14.8294,14.8225,14.8294,9700.0
2013-03-13 13:45:00,21.69,21.72,21.69,21.72,10500.0,14.8294,14.8499,14.8294,14.8499,10500.0
2013-03-13 13:50:00,21.73,21.73,21.73,21.73,1700.0,14.8567,14.8567,14.8567,14.8567,1700.0
2013-03-13 13:55:00,21.73,21.73,21.73,21.73,9200.0,14.8567,14.8567,14.8567,14.8567,9200.0
2013-03-13 14:00:00,21.73,21.74,21.73,21.74,7000.0,14.8567,14.8636,14.8567,14.8636,7000.0
2013-03-13 14:05:00,21.74,21.75,21.74,21.74,10700.0,14.8636,14.8704,14.8636,14.8636,10700.0
2013-03-13 14:10:00,21.74,21.74,21.72,21.72,15500.0,14.8636,14.8636,14.8499,14.8499,15500.0
2013-03-13 14:15:00,21.71,21.71,21.7,21.7,21500.0,14.8431,14.8431,14.8362,14.8362,21500.0
2013-03-13 14:20:00,21.7,21.7,21.66,21.67,29100.0,14.8362,14.8362,14.8089,14.8157,29100.0
2013-03-13 14:25:00,21.67,21.67,21.66,21.67,15800.0,14.8157,14.8157,14.8089,14.8157,15800.0
2013-03-13 14:30:00,21.66,21.67,21.66,21.66,13400.0,14.8089,14.8157,14.8089,14.8089,13400.0
2013-03-13 14:35:00,21.66,21.67,21.62,21.63,45500.0,14.8089,14.8157,14.7815,14.7884,45500.0
2013-03-13 14:40:00,21.63,21.63,21.6,21.6,21500.0,14.7884,14.7884,14.7679,14.7679,21500.0
2013-03-13 14:45:00,21.6,21.63,21.6,21.62,26400.0,14.7679,14.7884,14.7679,14.7815,26400.0
2013-03-13 14:50:00,21.63,21.64,21.61,21.61,19500.0,14.7884,14.7952,14.7747,14.7747,19500.0
2013-03-13 14:55:00,21.61,21.61,21.59,21.59,17100.0,14.7747,14.7747,14.761,14.761,17100.0
2013-03-13 15:00:00,21.59,21.59,21.58,21.58,13500.0,14.761,14.761,14.7542,14.7542,13500.0
2013-03-13 15:05:00,21.58,21.58,21.52,21.53,42600.0,14.7542,14.7542,14.7132,14.72,42600.0
2013-03-13 15:10:00,21.53,21.57,21.53,21.55,28500.0,14.72,14.7473,14.72,14.7337,28500.0
2013-03-13 15:15:00,21.55,21.56,21.54,21.54,31000.0,14.7337,14.7405,14.7268,14.7268,31000.0
2013-03-13 15:20:00,21.54,21.56,21.54,21.55,18900.0,14.7268,14.7405,14.7268,14.7337,18900.0
2013-03-13 15:25:00,21.55,21.58,21.54,21.57,35700.0,14.7337,14.7542,14.7268,14.7473,35700.0
2013-03-13 15:30:00,21.58,21.58,21.56,21.57,38900.0,14.7542,14.7542,14.7405,14.7473,38900.0
2013-03-13 15:35:00,21.58,21.58,21.57,21.57,15100.0,14.7542,14.7542,14.7473,14.7473,15100.0
2013-03-13 15:40:00,21.57,21.58,21.56,21.58,23400.0,14.7473,14.7542,14.7405,14.7542,23400.0
2013-03-13 15:45:00,21.58,21.61,21.57,21.61,43600.0,14.7542,14.7747,14.7473,14.7747,43600.0
2013-03-13 15:50:00,21.61,21.61,21.58,21.59,67800.0,14.7747,14.7747,14.7542,14.761,67800.0
2013-03-13 15:55:00,21.59,21.59,21.56,21.57,55700.0,14.761,14.761,14.7405,14.7473,55700.0
2013-03-14 09:30:00,21.65,21.74,21.65,21.72,103500.0,14.802,14.8636,14.802,14.8499,103500.0
2013-03-14 09:35:00,21.72,21.78,21.68,21.78,199600.0,14.8499,14.8909,14.8225,14.8909,199600.0
2013-03-14 09:40:00,21.78,21.86,21.77,21.81,349000.0,14.8909,14.9456,14.8841,14.9114,349000.0
2013-03-14 09:45:00,21.81,21.82,21.74,21.75,306900.0,14.9114,14.9183,14.8636,14.8704,306900.0
2013-03-14 09:50:00,21.75,21.78,21.74,21.74,36800.0,14.8704,14.8909,14.8636,14.8636,36800.0
2013-03-14 09:55:00,21.73,21.74,21.68,21.68,82100.0,14.8567,14.8636,14.8225,14.8225,82100.0
2013-03-14 10:00:00,21.67,21.68,21.65,21.65,50900.0,14.8157,14.8225,14.802,14.802,50900.0
2013-03-14 10:05:00,21.65,21.66,21.64,21.66,45500.0,14.802,14.8089,14.7952,14.8089,45500.0
2013-03-14 10:10:00,21.65,21.65,21.62,21.63,89800.0,14.802,14.802,14.7815,14.7884,89800.0
2013-03-14 10:15:00,21.63,21.67,21.63,21.66,53900.0,14.7884,14.8157,14.7884,14.8089,53900.0
2013-03-14 10:20:00,21.66,21.66,21.62,21.62,62400.0,14.8089,14.8089,14.7815,14.7815,62400.0
2013-03-14 10:25:00,21.63,21.64,21.58,21.64,86600.0,14.7884,14.7952,14.7542,14.7952,86600.0
2013-03-14 10:30:00,21.64,21.64,21.62,21.63,17600.0,14.7952,14.7952,14.7815,14.7884,17600.0
2013-03-14 10:35:00,21.63,21.64,21.59,21.61,67600.0,14.7884,14.7952,14.761,14.7747,67600.0
2013-03-14 10:40:00,21.61,21.64,21.61,21.64,30300.0,14.7747,14.7952,14.7747,14.7952,30300.0
2013-03-14 10:45:00,21.63,21.63,21.62,21.63,20900.0,14.7884,14.7884,14.7815,14.7884,20900.0
2013-03-14 10:50:00,21.64,21.67,21.64,21.67,8500.0,14.7952,14.8157,14.7952,14.8157,8500.0
2013-03-14 10:55:00,21.67,21.67,21.63,21.64,48100.0,14.8157,14.8157,14.7884,14.7952,48100.0
2013-03-14 11:00:00,21.63,21.64,21.62,21.64,33400.0,14.7884,14.7952,14.7815,14.7952,33400.0
2013-03-14 11:05:00,21.64,21.65,21.64,21.65,16500.0,14.7952,14.802,14.7952,14.802,16500.0
2013-03-14 11:10:00,21.66,21.67,21.66,21.67,40000.0,14.8089,14.8157,14.8089,14.8157,40000.0
2013-03-14 11:15:00,21.67,21.67,21.66,21.66,11700.0,14.8157,14.8157,14.8089,14.8089,11700.0
2013-03-14 11:20:00,21.67,21.68,21.67,21.67,16400.0,14.8157,14.8225,14.8157,14.8157,16400.0
2013-03-14 11:25:00,21.67,21.67,21.65,21.65,6900.0,14.8157,14.8157,14.802,14.802,6900.0
2013-03-14 11:30:00,21.65,21.65,21.6,21.6,58800.0,14.802,14.802,14.7679,14.7679,58800.0
2013-03-14 11:35:00,21.6,21.61,21.6,21.61,10000.0,14.7679,14.7747,14.7679,14.7747,10000.0
2013-03-14 11:40:00,21.62,21.63,21.6,21.6,32000.0,14.7815,14.7884,14.7679,14.7679,32000.0
2013-03-14 11:45:00,21.6,21.6,21.6,21.6,100.0,14.7679,14.7679,14.7679,14.7679,100.0
2013-03-14 11:50:00,21.6,21.61,21.6,21.6,1500.0,14.7679,14.7747,14.7679,14.7679,1500.0
2013-03-14 11:55:00,21.6,21.6,21.6,21.6,1000.0,14.7679,14.7679,14.7679,14.7679,1000.0
2013-03-14 12:00:00,21.6,21.6,21.57,21.57,39900.0,14.7679,14.7679,14.7473,14.7473,39900.0
2013-03-14 12:05:00,21.57,21.6,21.55,21.6,66600.0,14.7473,14.7679,14.7337,14.7679,66600.0
2013-03-14 12:10:00,21.61,21.64,21.6,21.6,86000.0,14.7747,14.7952,14.7679,14.7679,86000.0
2013-03-14 12:15:00,21.6,21.61,21.6,21.61,11600.0,14.7679,14.7747,14.7679,14.7747,11600.0
2013-03-14 12:20:00,21.61,21.62,21.61,21.62,1100.0,14.7747,14.7815,14.7747,14.7815,1100.0
2013-03-14 12:25:00,21.62,21.64,21.6,21.6,83300.0,14.7815,14.7952,14.7679,14.7679,83300.0
2013-03-14 12:30:00,21.6,21.61,21.58,21.6,30800.0,14.7679,14.7747,14.7542,14.7679,30800.0
2013-03-14 12:35:00,21.6,21.61,21.6,21.61,6700.0,14.7679,14.7747,14.7679,14.7747,6700.0
2013-03-14 12:40:00,21.61,21.65,21.61,21.65,10400.0,14.7747,14.802,14.7747,14.802,10400.0
2013-03-14 12:45:00,21.65,21.65,21.63,21.63,15600.0,14.802,14.802,14.7884,14.7884,15600.0
2013-03-14 12:50:00,21.63,21.64,21.6,21.61,45900.0,14.7884,14.7952,14.7679,14.7747,45900.0
2013-03-14 12:55:00,21.61,21.61,21.61,21.61,1200.0,14.7747,14.7747,14.7747,14.7747,1200.0
2013-03-14 13:00:00,21.61,21.63,21.61,21.63,6800.0,14.7747,14.7884,14.7747,14.7884,6800.0
2013-03-14 13:05:00,21.63,21.63,21.61,21.61,11800.0,14.7884,14.7884,14.7747,14.7747,11800.0
2013-03-14 13:10:00,21.61,21.61,21.6,21.6,10500.0,14.7747,14.7747,14.7679,14.7679,10500.0
2013-03-14 13:15:00,21.6,21.6,21.6,21.6,400.0,14.7679,14.7679,14.7679,14.7679,400.0
2013-03-14 13:20:00,21.6,21.61,21.6,21.61,7900.0,14.7679,14.7747,14.7679,14.7747,7900.0
2013-03-14 13:25:00,21.61,21.61,21.61,21.61,1200.0,14.7747,14.7747,14.7747,14.7747,1200.0
2013-03-14 13:30:00,21.61,21.61,21.58,21.58,52400.0,14.7747,14.7747,14.7542,14.7542,52400.0
2013-03-14 13:35:00,21.58,21.59,21.57,21.58,51100.0,14.7542,14.761,14.7473,14.7542,51100.0
2013-03-14 13:40:00,21.57,21.58,21.56,21.57,86300.0,14.7473,14.7542,14.7405,14.7473,86300.0
2013-03-14 13:45:00,21.58,21.58,21.57,21.58,13000.0,14.7542,14.7542,14.7473,14.7542,13000.0
2013-03-14 13:50:00,21.58,21.6,21.58,21.58,33900.0,14.7542,14.7679,14.7542,14.7542,33900.0
2013-03-14 13:55:00,21.58,21.58,21.57,21.58,6800.0,14.7542,14.7542,14.7473,14.7542,6800.0
2013-03-14 14:00:00,21.58,21.58,21.56,21.57,46500.0,14.7542,14.7542,14.7405,14.7473,46500.0
2013-03-14 14:05:00,21.58,21.58,21.58,21.58,5500.0,14.7542,14.7542,14.7542,14.7542,5500.0
2013-03-14 14:10:00,21.58,21.58,21.58,21.58,600.0,14.7542,14.7542,14.7542,14.7542,600.0
2013-03-14 14:15:00,21.58,21.58,21.57,21.57,42500.0,14.7542,14.7542,14.7473,14.7473,42500.0
2013-03-14 14:20:00,21.57,21.58,21.57,21.58,12600.0,14.7473,14.7542,14.7473,14.7542,12600.0
2013-03-14 14:25:00,21.58,21.58,21.57,21.57,6100.0,14.7542,14.7542,14.7473,14.7473,6100.0
2013-03-14 14:30:00,21.57,21.57,21.55,21.55,30400.0,14.7473,14.7473,14.7337,14.7337,30400.0
2013-03-14 14:35:00,21.56,21.57,21.56,21.57,16200.0,14.7405,14.7473,14.7405,14.7473,16200.0
2013-03-14 14:40:00,21.56,21.56,21.55,21.55,11100.0,14.7405,14.7405,14.7337,14.7337,11100.0
2013-03-14 14:45:00,21.56,21.56,21.55,21.56,17000.0,14.7405,14.7405,14.7337,14.7405,17000.0
2013-03-14 14:50:00,21.56,21.57,21.55,21.57,8000.0,14.7405,14.7473,14.7337,14.7473,8000.0
2013-03-14 14:55:00,21.57,21.58,21.57,21.57,19900.0,14.7473,14.7542,14.7473,14.7473,19900.0
2013-03-14 15:00:00,21.56,21.57,21.55,21.56,63900.0,14.7405,14.7473,14.7337,14.7405,63900.0
2013-03-14 15:05:00,21.56,21.56,21.55,21.55,75100.0,14.7405,14.7405,14.7337,14.7337,75100.0
2013-03-14 15:10:00,21.54,21.55,21.51,21.51,71800.0,14.7268,14.7337,14.7063,14.7063,71800.0
2013-03-14 15:15:00,21.51,21.51,21.48,21.48,91800.0,14.7063,14.7063,14.6858,14.6858,91800.0
2013-03-14 15:20:00,21.48,21.49,21.45,21.49,75500.0,14.6858,14.6926,14.6653,14.6926,75500.0
2013-03-14 15:25:00,21.5,21.52,21.5,21.52,35300.0,14.6995,14.7132,14.6995,14.7132,35300.0
2013-03-14 15:30:00,21.53,21.58,21.53,21.58,86400.0,14.72,14.7542,14.72,14.7542,86400.0
2013-03-14 15:35:00,21.57,21.61,21.57,21.6,74500.0,14.7473,14.7747,14.7473,14.7679,74500.0
2013-03-14 15:40:00,21.59,21.59,21.58,21.58,22000.0,14.761,14.761,14.7542,14.7542,22000.0
2013-03-14 15:45:00,21.57,21.6,21.56,21.6,71500.0,14.7473,14.7679,14.7405,14.7679,71500.0
2013-03-14 15:50:00,21.6,21.61,21.59,21.59,66100.0,14.7679,14.7747,14.761,14.761,66100.0
2013-03-14 15:55:00,21.6,21.6,21.57,21.58,88300.0,14.7679,14.7679,14.7473,14.7542,88300.0
2013-03-15 09:30:00,21.57,21.59,21.43,21.43,105000.0,14.7473,14.761,14.6516,14.6516,105000.0
2013-03-15 09:35:00,21.44,21.44,21.39,21.41,86100.0,14.6585,14.6585,14.6243,14.638,86100.0
2013-03-15 09:40:00,21.41,21.42,21.38,21.42,76400.0,14.638,14.6448,14.6174,14.6448,76400.0
2013-03-15 09:45:00,21.42,21.49,21.42,21.48,68500.0,14.6448,14.6926,14.6448,14.6858,68500.0
2013-03-15 09:50:00,21.48,21.5,21.48,21.48,63400.0,14.6858,14.6995,14.6858,14.6858,63400.0
2013-03-15 09:55:00,21.48,21.53,21.47,21.48,116100.0,14.6858,14.72,14.679,14.6858,116100.0
2013-03-15 10:00:00,21.47,21.49,21.43,21.48,59400.0,14.679,14.6926,14.6516,14.6858,59400.0
2013-03-15 10:05:00,21.48,21.49,21.46,21.49,26500.0,14.6858,14.6926,14.6721,14.6926,26500.0
2013-03-15 10:10:00,21.49,21.53,21.49,21.5,60100.0,14.6926,14.72,14.6926,14.6995,60100.0
2013-03-15 10:15:00,21.5,21.53,21.5,21.52,51700.0,14.6995,14.72,14.6995,14.7132,51700.0
2013-03-15 10:20:00,21.51,21.59,21.51,21.58,60400.0,14.7063,14.761,14.7063,14.7542,60400.0
2013-03-15 10:25:00,21.58,21.6,21.58,21.6,67100.0,14.7542,14.7679,14.7542,14.7679,67100.0
2013-03-15 10:30:00,21.6,21.62,21.58,21.62,72400.0,14.7679,14.7815,14.7542,14.7815,72400.0
2013-03-15 10:35:00,21.62,21.65,21.61,21.65,56200.0,14.7815,14.802,14.7747,14.802,56200.0
2013-03-15 10:40:00,21.65,21.68,21.65,21.67,46700.0,14.802,14.8225,14.802,14.8157,46700.0
2013-03-15 10:45:00,21.68,21.69,21.65,21.67,130900.0,14.8225,14.8294,14.802,14.8157,130900.0
2013-03-15 10:50:00,21.68,21.69,21.67,21.67,64800.0,14.8225,14.8294,14.8157,14.8157,64800.0
2013-03-15 10:55:00,21.67,21.69,21.67,21.69,35600.0,14.8157,14.8294,14.8157,14.8294,35600.0
2013-03-15 11:00:00,21.69,21.69,21.67,21.69,23200.0,14.8294,14.8294,14.8157,14.8294,23200.0
2013-03-15 11:05:00,21.68,21.68,21.68,21.68,2600.0,14.8225,14.8225,14.8225,14.8225,2600.0
2013-03-15 11:10:00,21.68,21.74,21.68,21.74,45300.0,14.8225,14.8636,14.8225,14.8636,45300.0
2013-03-15 11:15:00,21.74,21.78,21.74,21.75,109200.0,14.8636,14.8909,14.8636,14.8704,109200.0
2013-03-15 11:20:00,21.76,21.77,21.75,21.77,29700.0,14.8772,14.8841,14.8704,14.8841,29700.0
2013-03-15 11:25:00,21.78,21.85,21.78,21.85,68900.0,14.8909,14.9388,14.8909,14.9388,68900.0
2013-03-15 11:30:00,21.85,21.87,21.83,21.83,41200.0,14.9388,14.9525,14.9251,14.9251,41200.0
2013-03-15 11:35:00,21.83,21.84,21.83,21.84,13800.0,14.9251,14.9319,14.9251,14.9319,13800.0
2013-03-15 11:40:00,21.84,21.85,21.84,21.85,19400.0,14.9319,14.9388,14.9319,14.9388,19400.0
2013-03-15 11:45:00,21.84,21.86,21.84,21.86,38400.0,14.9319,14.9456,14.9319,14.9456,38400.0
2013-03-15 11:50:00,21.85,21.87,21.85,21.87,9300.0,14.9388,14.9525,14.9388,14.9525,9300.0
2013-03-15 11:55:00,21.86,21.88,21.86,21.88,17500.0,14.9456,14.9593,14.9456,14.9593,17500.0
2013-03-15 12:00:00,21.88,21.88,21.86,21.86,26800.0,14.9593,14.9593,14.9456,14.9456,26800.0
2013-03-15 12:05:00,21.86,21.86,21.85,21.85,11200.0,14.9456,14.9456,14.9388,14.9388,11200.0
2013-03-15 12:10:00,21.85,21.86,21.85,21.86,27100.0,14.9388,14.9456,14.9388,14.9456,27100.0
2013-03-15 12:15:00,21.85,21.86,21.85,21.86,4600.0,14.9388,14.9456,14.9388,14.9456,4600.0
2013-03-15 12:20:00,21.85,21.88,21.85,21.88,21400.0,14.9388,14.9593,14.9388,14.9593,21400.0
2013-03-15 12:25:00,21.88,21.88,21.84,21.84,43700.0,14.9593,14.9593,14.9319,14.9319,43700.0
2013-03-15 12:30:00,21.84,21.84,21.84,21.84,100.0,14.9319,14.9319,14.9319,14.9319,100.0
2013-03-15 12:35:00,21.84,21.88,21.84,21.88,29600.0,14.9319,14.9593,14.9319,14.9593,29600.0
2013-03-15 12:40:00,21.88,21.89,21.88,21.89,5100.0,14.9593,14.9661,14.9593,14.9661,5100.0
2013-03-15 12:45:00,21.89,21.91,21.89,21.91,39100.0,14.9661,14.9798,14.9661,14.9798,39100.0
2013-03-15 12:50:00,21.91,21.91,21.88,21.89,65500.0,14.9798,14.9798,14.9593,14.9661,65500.0
2013-03-15 12:55:00,21.89,21.89,21.89,21.89,6600.0,14.9661,14.9661,14.9661,14.9661,6600.0
2013-03-15 13:00:00,21.89,21.89,21.88,21.88,45500.0,14.9661,14.9661,14.9593,14.9593,45500.0
2013-03-15 13:05:00,21.87,21.87,21.85,21.85,11100.0,14.9525,14.9525,14.9388,14.9388,11100.0
2013-03-15 13:10:00,21.85,21.85,21.83,21.83,21700.0,14.9388,14.9388,14.9251,14.9251,21700.0
2013-03-15 13:15:00,21.83,21.83,21.82,21.82,12900.0,14.9251,14.9251,14.9183,14.9183,12900.0
2013-03-15 13:20:00,21.81,21.81,21.78,21.8,24300.0,14.9114,14.9114,14.8909,14.9046,24300.0
2013-03-15 13:25:00,21.8,21.81,21.8,21.81,5900.0,14.9046,14.9114,14.9046,14.9114,5900.0
2013-03-15 13:30:00,21.81,21.81,21.81,21.81,100.0,14.9114,14.9114,14.9114,14.9114,100.0
2013-03-15 13:35:00,21.81,21.81,21.78,21.78,22800.0,14.9114,14.9114,14.8909,14.8909,22800.0
2013-03-15 13:40:00,21.79,21.81,21.79,21.81,12800.0,14.8978,14.9114,14.8978,14.9114,12800.0
2013-03-15 13:45:00,21.81,21.81,21.81,21.81,200.0,14.9114,14.9114,14.9114,14.9114,200.0
2013-03-15 13:50:00,21.81,21.82,21.81,21.82,22400.0,14.9114,14.9183,14.9114,14.9183,22400.0
2013-03-15 13:55:00,21.82,21.82,21.82,21.82,1800.0,14.9183,14.9183,14.9183,14.9183,1800.0
2013-03-15 14:00:00,21.82,21.82,21.8,21.82,71900.0,14.9183,14.9183,14.9046,14.9183,71900.0
2013-03-15 14:05:00,21.82,21.83,21.81,21.83,25700.0,14.9183,14.9251,14.9114,14.9251,25700.0
2013-03-15 14:10:00,21.83,21.83,21.83,21.83,300.0,14.9251,14.9251,14.9251,14.9251,300.0
2013-03-15 14:15:00,21.83,21.83,21.82,21.82,8300.0,14.9251,14.9251,14.9183,14.9183,8300.0
2013-03-15 14:20:00,21.82,21.83,21.82,21.83,45600.0,14.9183,14.9251,14.9183,14.9251,45600.0
2013-03-15 14:25:00,21.83,21.83,21.82,21.82,10600.0,14.9251,14.9251,14.9183,14.9183,10600.0
2013-03-15 14:30:00,21.82,21.84,21.82,21.84,51400.0,14.9183,14.9319,14.9183,14.9319,51400.0
2013-03-15 14:35:00,21.83,21.83,21.82,21.83,49800.0,14.9251,14.9251,14.9183,14.9251,49800.0
2013-03-15 14:40:00,21.83,21.85,21.83,21.85,32700.0,14.9251,14.9388,14.9251,14.9388,32700.0
2013-03-15 14:45:00,21.85,21.85,21.84,21.85,22900.0,14.9388,14.9388,14.9319,14.9388,22900.0
2013-03-15 14:50:00,21.85,21.86,21.83,21.83,59500.0,14.9388,14.9456,14.9251,14.9251,59500.0
2013-03-15 14:55:00,21.83,21.85,21.83,21.85,24800.0,14.9251,14.9388,14.9251,14.9388,24800.0
2013-03-15 15:00:00,21.85,21.85,21.85,21.85,6300.0,14.9388,14.9388,14.9388,14.9388,6300.0
2013-03-15 15:05:00,21.84,21.85,21.84,21.85,20800.0,14.9319,14.9388,14.9319,14.9388,20800.0
2013-03-15 15:10:00,21.86,21.86,21.84,21.85,13200.0,14.9456,14.9456,14.9319,14.9388,13200.0
2013-03-15 15:15:00,21.84,21.85,21.83,21.85,46600.0,14.9319,14.9388,14.9251,14.9388,46600.0
2013-03-15 15:20:00,21.86,21.86,21.85,21.86,44700.0,14.9456,14.9456,14.9388,14.9456,44700.0
2013-03-15 15:25:00,21.86,21.88,21.86,21.88,56600.0,14.9456,14.9593,14.9456,14.9593,56600.0
2013-03-15 15:30:00,21.88,21.89,21.85,21.86,25200.0,14.9593,14.9661,14.9388,14.9456,25200.0
2013-03-15 15:35:00,21.86,21.89,21.86,21.89,35600.0,14.9456,14.9661,14.9456,14.9661,35600.0
2013-03-15 15:40:00,21.89,21.9,21.88,21.9,46500.0,14.9661,14.973,14.9593,14.973,46500.0
2013-03-15 15:45:00,21.9,21.91,21.9,21.91,48200.0,14.973,14.9798,14.973,14.9798,48200.0
2013-03-15 15:50:00,21.91,21.94,21.91,21.93,140700.0,14.9798,15.0003,14.9798,14.9935,140700.0
2013-03-15 15:55:00,21.92,21.93,21.9,21.92,58700.0,14.9866,14.9935,14.973,14.9866,58700.0
2013-03-18 09:30:00,21.7,21.71,21.61,21.62,126300.0,14.8362,14.8431,14.7747,14.7815,126300.0
2013-03-18 09:35:00,21.63,21.7,21.63,21.68,25100.0,14.7884,14.8362,14.7884,14.8225,25100.0
2013-03-18 09:40:00,21.68,21.71,21.68,21.7,44100.0,14.8225,14.8431,14.8225,14.8362,44100.0
2013-03-18 09:45:00,21.7,21.74,21.69,21.74,33700.0,14.8362,14.8636,14.8294,14.8636,33700.0
2013-03-18 09:50:00,21.74,21.75,21.74,21.74,88100.0,14.8636,14.8704,14.8636,14.8636,88100.0
2013-03-18 09:55:00,21.75,21.76,21.74,21.76,31100.0,14.8704,14.8772,14.8636,14.8772,31100.0
2013-03-18 10:00:00,21.76,21.83,21.73,21.82,87100.0,14.8772,14.9251,14.8567,14.9183,87100.0
2013-03-18 10:05:00,21.82,21.83,21.81,21.82,48100.0,14.9183,14.9251,14.9114,14.9183,48100.0
2013-03-18 10:10:00,21.82,21.87,21.8,21.85,72100.0,14.9183,14.9525,14.9046,14.9388,72100.0
2013-03-18 10:15:00,21.86,21.91,21.86,21.91,59600.0,14.9456,14.9798,14.9456,14.9798,59600.0
2013-03-18 10:20:00,21.91,21.91,21.85,21.86,39100.0,14.9798,14.9798,14.9388,14.9456,39100.0
2013-03-18 10:25:00,21.86,21.94,21.86,21.94,84600.0,14.9456,15.0003,14.9456,15.0003,84600.0
2013-03-18 10:30:00,21.93,21.94,21.89,21.92,102300.0,14.9935,15.0003,14.9661,14.9866,102300.0
2013-03-18 10:35:00,21.92,21.93,21.9,21.91,41200.0,14.9866,14.9935,14.973,14.9798,41200.0
2013-03-18 10:40:00,21.91,21.92,21.85,21.85,14900.0,14.9798,14.9866,14.9388,14.9388,14900.0
2013-03-18 10:45:00,21.85,21.88,21.85,21.87,31300.0,14.9388,14.9593,14.9388,14.9525,31300.0
2013-03-18 10:50:00,21.86,21.86,21.84,21.85,23000.0,14.9456,14.9456,14.9319,14.9388,23000.0
2013-03-18 10:55:00,21.85,21.85,21.81,21.81,20900.0,14.9388,14.9388,14.9114,14.9114,20900.0
2013-03-18 11:00:00,21.81,21.81,21.77,21.79,56700.0,14.9114,14.9114,14.8841,14.8978,56700.0
2013-03-18 11:05:00,21.79,21.81,21.77,21.81,74800.0,14.8978,14.9114,14.8841,14.9114,74800.0
2013-03-18 11:10:00,21.81,21.82,21.8,21.81,25300.0,14.9114,14.9183,14.9046,14.9114,25300.0
2013-03-18 11:15:00,21.82,21.82,21.8,21.82,46300.0,14.9183,14.9183,14.9046,14.9183,46300.0
2013-03-18 11:20:00,21.81,21.82,21.8,21.82,27900.0,14.9114,14.9183,14.9046,14.9183,27900.0
2013-03-18 11:25:00,21.82,21.83,21.82,21.83,59900.0,14.9183,14.9251,14.9183,14.9251,59900.0
2013-03-18 11:30:00,21.83,21.83,21.81,21.81,21500.0,14.9251,14.9251,14.9114,14.9114,21500.0
2013-03-18 11:35:00,21.81,21.83,21.81,21.83,13100.0,14.9114,14.9251,14.9114,14.9251,13100.0
2013-03-18 11:40:00,21.82,21.82,21.8,21.81,34000.0,14.9183,14.9183,14.9046,14.9114,34000.0
2013-03-18 11:45:00,21.81,21.81,21.79,21.81,17700.0,14.9114,14.9114,14.8978,14.9114,17700.0
2013-03-18 11:50:00,21.82,21.82,21.82,21.82,2000.0,14.9183,14.9183,14.9183,14.9183,2000.0
2013-03-18 11:55:00,21.82,21.82,21.8,21.8,16400.0,14.9183,14.9183,14.9046,14.9046,16400.0
2013-03-18 12:00:00,21.8,21.83,21.8,21.82,17100.0,14.9046,14.9251,14.9046,14.9183,17100.0
2013-03-18 12:05:00,21.82,21.86,21.82,21.86,53300.0,14.9183,14.9456,14.9183,14.9456,53300.0
2013-03-18 12:10:00,21.86,21.89,21.86,21.88,16400.0,14.9456,14.9661,14.9456,14.9593,16400.0
2013-03-18 12:15:00,21.88,21.89,21.88,21.88,21500.0,14.9593,14.9661,14.9593,14.9593,21500.0
2013-03-18 12:20:00,21.88,21.9,21.88,21.88,12000.0,14.9593,14.973,14.9593,14.9593,12000.0
2013-03-18 12:25:00,21.88,21.88,21.86,21.87,8500.0,14.9593,14.9593,14.9456,14.9525,8500.0
2013-03-18 12:30:00,21.88,21.89,21.86,21.86,59500.0,14.9593,14.9661,14.9456,14.9456,59500.0
2013-03-18 12:35:00,21.86,21.88,21.84,21.84,25000.0,14.9456,14.9593,14.9319,14.9319,25000.0
2013-03-18 12:40:00,21.84,21.84,21.81,21.83,19400.0,14.9319,14.9319,14.9114,14.9251,19400.0
2013-03-18 12:45:00,21.82,21.82,21.81,21.81,2600.0,14.9183,14.9183,14.9114,14.9114,2600.0
2013-03-18 12:50:00,21.81,21.83,21.81,21.82,13400.0,14.9114,14.9251,14.9114,14.9183,13400.0
2013-03-18 12:55:00,21.83,21.83,21.82,21.82,4400.0,14.9251,14.9251,14.9183,14.9183,4400.0
2013-03-18 13:00:00,21.81,21.82,21.81,21.82,7600.0,14.9114,14.9183,14.9114,14.9183,7600.0
2013-03-18 13:05:00,21.82,21.84,21.82,21.83,25000.0,14.9183,14.9319,14.9183,14.9251,25000.0
2013-03-18 13:10:00,21.83,21.83,21.83,21.83,1800.0,14.9251,14.9251,14.9251,14.9251,1800.0
2013-03-18 13:15:00,21.83,21.86,21.83,21.84,20300.0,14.9251,14.9456,14.9251,14.9319,20300.0
2013-03-18 13:20:00,21.84,21.86,21.84,21.84,40100.0,14.9319,14.9456,14.9319,14.9319,40100.0
2013-03-18 13:25:00,21.84,21.84,21.83,21.83,5300.0,14.9319,14.9319,14.9251,14.9251,5300.0
2013-03-18 13:30:00,21.82,21.83,21.82,21.82,2400.0,14.9183,14.9251,14.9183,14.9183,2400.0
2013-03-18 13:35:00,21.82,21.82,21.81,21.82,15300.0,14.9183,14.9183,14.9114,14.9183,15300.0
2013-03-18 13:40:00,21.82,21.82,21.8,21.8,3500.0,14.9183,14.9183,14.9046,14.9046,3500.0
2013-03-18 13:45:00,21.81,21.81,21.8,21.8,400.0,14.9114,14.9114,14.9046,14.9046,400.0
2013-03-18 13:50:00,21.8,21.81,21.8,21.8,7300.0,14.9046,14.9114,14.9046,14.9046,7300.0
2013-03-18 13:55:00,21.8,21.8,21.76,21.76,17800.0,14.9046,14.9046,14.8772,14.8772,17800.0
2013-03-18 14:00:00,21.76,21.78,21.76,21.78,15400.0,14.8772,14.8909,14.8772,14.8909,15400.0
2013-03-18 14:05:00,21.79,21.79,21.78,21.79,3500.0,14.8978,14.8978,14.8909,14.8978,3500.0
2013-03-18 14:10:00,21.79,21.8,21.78,21.8,4600.0,14.8978,14.9046,14.8909,14.9046,4600.0
2013-03-18 14:15:00,21.8,21.82,21.8,21.81,21700.0,14.9046,14.9183,14.9046,14.9114,21700.0
2013-03-18 14:20:00,21.81,21.81,21.78,21.81,23400.0,14.9114,14.9114,14.8909,14.9114,23400.0
2013-03-18 14:25:00,21.81,21.81,21.79,21.8,19400.0,14.9114,14.9114,14.8978,14.9046,19400.0
2013-03-18 14:30:00,21.8,21.81,21.8,21.81,12300.0,14.9046,14.9114,14.9046,14.9114,12300.0
2013-03-18 14:35:00,21.82,21.83,21.82,21.82,13000.0,14.9183,14.9251,14.9183,14.9183,13000.0
2013-03-18 14:40:00,21.83,21.85,21.83,21.84,5800.0,14.9251,14.9388,14.9251,14.9319,5800.0
2013-03-18 14:45:00,21.84,21.84,21.84,21.84,2800.0,14.9319,14.9319,14.9319,14.9319,2800.0
2013-03-18 14:50:00,21.84,21.84,21.83,21.84,12100.0,14.9319,14.9319,14.9251,14.9319,12100.0
2013-03-18 14:55:00,21.84,21.84,21.81,21.81,26600.0,14.9319,14.9319,14.9114,14.9114,26600.0
2013-03-18 15:00:00,21.81,21.82,21.79,21.79,21900.0,14.9114,14.9183,14.8978,14.8978,21900.0
2013-03-18 15:05:00,21.78,21.81,21.78,21.81,11600.0,14.8909,14.9114,14.8909,14.9114,11600.0
2013-03-18 15:10:00,21.82,21.82,21.82,21.82,1300.0,14.9183,14.9183,14.9183,14.9183,1300.0
2013-03-18 15:15:00,21.82,21.82,21.75,21.75,34600.0,14.9183,14.9183,14.8704,14.8704,34600.0
2013-03-18 15:20:00,21.75,21.75,21.72,21.74,47500.0,14.8704,14.8704,14.8499,14.8636,47500.0
2013-03-18 15:25:00,21.74,21.75,21.72,21.72,40800.0,14.8636,14.8704,14.8499,14.8499,40800.0
2013-03-18 15:30:00,21.73,21.73,21.7,21.7,15500.0,14.8567,14.8567,14.8362,14.8362,15500.0
2013-03-18 15:35:00,21.7,21.7,21.67,21.69,33300.0,14.8362,14.8362,14.8157,14.8294,33300.0
2013-03-18 15:40:00,21.68,21.69,21.67,21.67,39500.0,14.8225,14.8294,14.8157,14.8157,39500.0
2013-03-18 15:45:00,21.66,21.69,21.66,21.68,22300.0,14.8089,14.8294,14.8089,14.8225,22300.0
2013-03-18 15:50:00,21.68,21.68,21.66,21.67,27200.0,14.8225,14.8225,14.8089,14.8157,27200.0
2013-03-18 15:55:00,21.67,21.7,21.67,21.67,32900.0,14.8157,14.8362,14.8157,14.8157,32900.0
2013-03-19 09:30:00,21.71,21.73,21.69,21.71,80000.0,14.8431,14.8567,14.8294,14.8431,80000.0
2013-03-19 09:35:00,21.71,21.71,21.63,21.63,56000.0,14.8431,14.8431,14.7884,14.7884,56000.0
2013-03-19 09:40:00,21.63,21.64,21.58,21.61,59300.0,14.7884,14.7952,14.7542,14.7747,59300.0
2013-03-19 09:45:00,21.61,21.67,21.61,21.67,35900.0,14.7747,14.8157,14.7747,14.8157,35900.0
2013-03-19 09:50:00,21.68,21.74,21.68,21.72,62200.0,14.8225,14.8636,14.8225,14.8499,62200.0
2013-03-19 09:55:00,21.72,21.72,21.68,21.71,87000.0,14.8499,14.8499,14.8225,14.8431,87000.0
2013-03-19 10:00:00,21.71,21.71,21.69,21.69,43800.0,14.8431,14.8431,14.8294,14.8294,43800.0
2013-03-19 10:05:00,21.68,21.68,21.63,21.63,25200.0,14.8225,14.8225,14.7884,14.7884,25200.0
2013-03-19 10:10:00,21.63,21.66,21.61,21.64,55700.0,14.7884,14.8089,14.7747,14.7952,55700.0
2013-03-19 10:15:00,21.64,21.65,21.64,21.64,15000.0,14.7952,14.802,14.7952,14.7952,15000.0
2013-03-19 10:20:00,21.64,21.68,21.62,21.63,36400.0,14.7952,14.8225,14.7815,14.7884,36400.0
2013-03-19 10:25:00,21.63,21.64,21.61,21.64,35000.0,14.7884,14.7952,14.7747,14.7952,35000.0
2013-03-19 10:30:00,21.63,21.63,21.61,21.61,32900.0,14.7884,14.7884,14.7747,14.7747,32900.0
2013-03-19 10:35:00,21.61,21.63,21.61,21.62,15600.0,14.7747,14.7884,14.7747,14.7815,15600.0
2013-03-19 10:40:00,21.61,21.63,21.61,21.63,20100.0,14.7747,14.7884,14.7747,14.7884,20100.0
2013-03-19 10:45:00,21.64,21.64,21.6,21.6,20800.0,14.7952,14.7952,14.7679,14.7679,20800.0
2013-03-19 10:50:00,21.61,21.62,21.6,21.61,60500.0,14.7747,14.7815,14.7679,14.7747,60500.0
2013-03-19 10:55:00,21.61,21.62,21.61,21.62,9700.0,14.7747,14.7815,14.7747,14.7815,9700.0
2013-03-19 11:00:00,21.62,21.62,21.58,21.59,17600.0,14.7815,14.7815,14.7542,14.761,17600.0
2013-03-19 11:05:00,21.6,21.6,21.59,21.6,16300.0,14.7679,14.7679,14.761,14.7679,16300.0
2013-03-19 11:10:00,21.6,21.62,21.59,21.62,28400.0,14.7679,14.7815,14.761,14.7815,28400.0
2013-03-19 11:15:00,21.62,21.63,21.62,21.63,13800.0,14.7815,14.7884,14.7815,14.7884,13800.0
2013-03-19 11:20:00,21.64,21.64,21.64,21.64,18200.0,14.7952,14.7952,14.7952,14.7952,18200.0
2013-03-19 11:25:00,21.64,21.64,21.64,21.64,500.0,14.7952,14.7952,14.7952,14.7952,500.0
2013-03-19 11:30:00,21.64,21.65,21.64,21.64,15400.0,14.7952,14.802,14.7952,14.7952,15400.0
2013-03-19 11:35:00,21.63,21.63,21.61,21.61,13800.0,14.7884,14.7884,14.7747,14.7747,13800.0
2013-03-19 11:40:00,21.61,21.61,21.6,21.6,21000.0,14.7747,14.7747,14.7679,14.7679,21000.0
2013-03-19 11:45:00,21.6,21.6,21.55,21.55,26000.0,14.7679,14.7679,14.7337,14.7337,26000.0
2013-03-19 11:50:00,21.55,21.55,21.5,21.5,64500.0,14.7337,14.7337,14.6995,14.6995,64500.0
2013-03-19 11:55:00,21.49,21.49,21.41,21.42,115700.0,14.6926,14.6926,14.638,14.6448,115700.0
2013-03-19 12:00:00,21.42,21.47,21.42,21.45,26800.0,14.6448,14.679,14.6448,14.6653,26800.0
2013-03-19 12:05:00,21.45,21.45,21.42,21.42,26100.0,14.6653,14.6653,14.6448,14.6448,26100.0
2013-03-19 12:10:00,21.42,21.42,21.4,21.41,60800.0,14.6448,14.6448,14.6311,14.638,60800.0
2013-03-19 12:15:00,21.41,21.45,21.4,21.45,34700.0,14.638,14.6653,14.6311,14.6653,34700.0
2013-03-19 12:20:00,21.45,21.47,21.43,21.47,38900.0,14.6653,14.679,14.6516,14.679,38900.0
2013-03-19 12:25:00,21.46,21.48,21.46,21.46,24800.0,14.6721,14.6858,14.6721,14.6721,24800.0
2013-03-19 12:30:00,21.46,21.46,21.44,21.45,19600.0,14.6721,14.6721,14.6585,14.6653,19600.0
2013-03-19 12:35:00,21.46,21.47,21.45,21.46,16400.0,14.6721,14.679,14.6653,14.6721,16400.0
2013-03-19 12:40:00,21.47,21.5,21.47,21.47,26100.0,14.679,14.6995,14.679,14.679,26100.0
2013-03-19 12:45:00,21.47,21.49,21.47,21.48,29900.0,14.679,14.6926,14.679,14.6858,29900.0
2013-03-19 12:50:00,21.47,21.49,21.47,21.48,18900.0,14.679,14.6926,14.679,14.6858,18900.0
2013-03-19 12:55:00,21.48,21.48,21.47,21.47,13300.0,14.6858,14.6858,14.679,14.679,13300.0
2013-03-19 13:00:00,21.47,21.48,21.47,21.48,6500.0,14.679,14.6858,14.679,14.6858,6500.0
2013-03-19 13:05:00,21.47,21.49,21.47,21.47,22800.0,14.679,14.6926,14.679,14.679,22800.0
2013-03-19 13:10:00,21.47,21.47,21.43,21.45,19600.0,14.679,14.679,14.6516,14.6653,19600.0
2013-03-19 13:15:00,21.44,21.44,21.4,21.4,17600.0,14.6585,14.6585,14.6311,14.6311,17600.0
2013-03-19 13:20:00,21.39,21.39,21.32,21.32,33200.0,14.6243,14.6243,14.5764,14.5764,33200.0
2013-03-19 13:25:00,21.31,21.34,21.31,21.33,47700.0,14.5696,14.5901,14.5696,14.5833,47700.0
2013-03-19 13:30:00,21.32,21.36,21.31,21.36,48100.0,14.5764,14.6038,14.5696,14.6038,48100.0
2013-03-19 13:35:00,21.37,21.38,21.32,21.34,30000.0,14.6106,14.6174,14.5764,14.5901,30000.0
2013-03-19 13:40:00,21.33,21.36,21.33,21.36,15900.0,14.5833,14.6038,14.5833,14.6038,15900.0
2013-03-19 13:45:00,21.37,21.37,21.36,21.36,6900.0,14.6106,14.6106,14.6038,14.6038,6900.0
2013-03-19 13:50:00,21.37,21.38,21.35,21.35,22400.0,14.6106,14.6174,14.5969,14.5969,22400.0
2013-03-19 13:55:00,21.34,21.39,21.34,21.39,13200.0,14.5901,14.6243,14.5901,14.6243,13200.0
2013-03-19 14:00:00,21.39,21.4,21.39,21.39,26000.0,14.6243,14.6311,14.6243,14.6243,26000.0
2013-03-19 14:05:00,21.39,21.42,21.38,21.42,25400.0,14.6243,14.6448,14.6174,14.6448,25400.0
2013-03-19 14:10:00,21.42,21.42,21.4,21.4,21300.0,14.6448,14.6448,14.6311,14.6311,21300.0
2013-03-19 14:15:00,21.4,21.4,21.35,21.37,51400.0,14.6311,14.6311,14.5969,14.6106,51400.0
2013-03-19 14:20:00,21.37,21.41,21.37,21.41,51200.0,14.6106,14.638,14.6106,14.638,51200.0
2013-03-19 14:25:00,21.42,21.42,21.4,21.4,31600.0,14.6448,14.6448,14.6311,14.6311,31600.0
2013-03-19 14:30:00,21.41,21.44,21.41,21.43,47400.0,14.638,14.6585,14.638,14.6516,47400.0
2013-03-19 14:35:00,21.42,21.44,21.42,21.44,20200.0,14.6448,14.6585,14.6448,14.6585,20200.0
2013-03-19 14:40:00,21.44,21.44,21.42,21.43,22200.0,14.6585,14.6585,14.6448,14.6516,22200.0
2013-03-19 14:45:00,21.43,21.44,21.43,21.44,22000.0,14.6516,14.6585,14.6516,14.6585,22000.0
2013-03-19 14:50:00,21.44,21.44,21.42,21.44,20600.0,14.6585,14.6585,14.6448,14.6585,20600.0
2013-03-19 14:55:00,21.43,21.44,21.42,21.44,16800.0,14.6516,14.6585,14.6448,14.6585,16800.0
2013-03-19 15:00:00,21.44,21.48,21.44,21.44,35300.0,14.6585,14.6858,14.6585,14.6585,35300.0
2013-03-19 15:05:00,21.43,21.43,21.41,21.43,47600.0,14.6516,14.6516,14.638,14.6516,47600.0
2013-03-19 15:10:00,21.43,21.5,21.43,21.5,54000.0,14.6516,14.6995,14.6516,14.6995,54000.0
2013-03-19 15:15:00,21.51,21.52,21.47,21.47,83400.0,14.7063,14.7132,14.679,14.679,83400.0
2013-03-19 15:20:00,21.47,21.48,21.44,21.45,36800.0,14.679,14.6858,14.6585,14.6653,36800.0
2013-03-19 15:25:00,21.46,21.47,21.44,21.47,45100.0,14.6721,14.679,14.6585,14.679,45100.0
2013-03-19 15:30:00,21.47,21.48,21.44,21.46,41800.0,14.679,14.6858,14.6585,14.6721,41800.0
2013-03-19 15:35:00,21.47,21.49,21.46,21.48,19600.0,14.679,14.6926,14.6721,14.6858,19600.0
2013-03-19 15:40:00,21.48,21.5,21.46,21.46,29400.0,14.6858,14.6995,14.6721,14.6721,29400.0
2013-03-19 15:45:00,21.47,21.49,21.46,21.48,24500.0,14.679,14.6926,14.6721,14.6858,24500.0
2013-03-19 15:50:00,21.48,21.53,21.48,21.52,66200.0,14.6858,14.72,14.6858,14.7132,66200.0
2013-03-19 15:55:00,21.52,21.55,21.5,21.52,47800.0,14.7132,14.7337,14.6995,14.7132,47800.0
2013-03-20 09:30:00,21.63,21.69,21.61,21.62,52100.0,14.7884,14.8294,14.7747,14.7815,52100.0
2013-03-20 09:35:00,21.63,21.69,21.63,21.65,32800.0,14.7884,14.8294,14.7884,14.802,32800.0
2013-03-20 09:40:00,21.66,21.69,21.65,21.65,35600.0,14.8089,14.8294,14.802,14.802,35600.0
2013-03-20 09:45:00,21.66,21.68,21.65,21.66,119000.0,14.8089,14.8225,14.802,14.8089,119000.0
2013-03-20 09:50:00,21.66,21.67,21.65,21.65,43600.0,14.8089,14.8157,14.802,14.802,43600.0
2013-03-20 09:55:00,21.65,21.66,21.63,21.63,24900.0,14.802,14.8089,14.7884,14.7884,24900.0
2013-03-20 10:00:00,21.63,21.64,21.62,21.64,8400.0,14.7884,14.7952,14.7815,14.7952,8400.0
2013-03-20 10:05:00,21.64,21.65,21.62,21.64,28200.0,14.7952,14.802,14.7815,14.7952,28200.0
2013-03-20 10:10:00,21.64,21.67,21.64,21.66,24400.0,14.7952,14.8157,14.7952,14.8089,24400.0
2013-03-20 10:15:00,21.66,21.66,21.63,21.64,12100.0,14.8089,14.8089,14.7884,14.7952,12100.0
2013-03-20 10:20:00,21.65,21.65,21.63,21.64,12400.0,14.802,14.802,14.7884,14.7952,12400.0
2013-03-20 10:25:00,21.64,21.64,21.64,21.64,4300.0,14.7952,14.7952,14.7952,14.7952,4300.0
2013-03-20 10:30:00,21.65,21.67,21.65,21.67,12700.0,14.802,14.8157,14.802,14.8157,12700.0
2013-03-20 10:35:00,21.66,21.66,21.61,21.62,25100.0,14.8089,14.8089,14.7747,14.7815,25100.0
2013-03-20 10:40:00,21.62,21.63,21.6,21.63,24900.0,14.7815,14.7884,14.7679,14.7884,24900.0
2013-03-20 10:45:00,21.63,21.65,21.63,21.65,2100.0,14.7884,14.802,14.7884,14.802,2100.0
2013-03-20 10:50:00,21.65,21.65,21.64,21.65,16800.0,14.802,14.802,14.7952,14.802,16800.0
2013-03-20 10:55:00,21.66,21.7,21.66,21.7,41500.0,14.8089,14.8362,14.8089,14.8362,41500.0
2013-03-20 11:00:00,21.7,21.7,21.68,21.68,46900.0,14.8362,14.8362,14.8225,14.8225,46900.0
2013-03-20 11:05:00,21.68,21.69,21.68,21.68,25900.0,14.8225,14.8294,14.8225,14.8225,25900.0
2013-03-20 11:10:00,21.69,21.69,21.67,21.68,16300.0,14.8294,14.8294,14.8157,14.8225,16300.0
2013-03-20 11:15:00,21.68,21.68,21.66,21.66,15000.0,14.8225,14.8225,14.8089,14.8089,15000.0
2013-03-20 11:20:00,21.65,21.67,21.65,21.67,29300.0,14.802,14.8157,14.802,14.8157,29300.0
2013-03-20 11:25:00,21.67,21.67,21.67,21.67,1100.0,14.8157,14.8157,14.8157,14.8157,1100.0
2013-03-20 11:30:00,21.67,21.67,21.67,21.67,35500.0,14.8157,14.8157,14.8157,14.8157,35500.0
2013-03-20 11:35:00,21.67,21.68,21.67,21.68,8300.0,14.8157,14.8225,14.8157,14.8225,8300.0
2013-03-20 11:40:00,21.68,21.68,21.65,21.65,18700.0,14.8225,14.8225,14.802,14.802,18700.0
2013-03-20 11:45:00,21.65,21.65,21.63,21.63,18000.0,14.802,14.802,14.7884,14.7884,18000.0
2013-03-20 11:50:00,21.62,21.62,21.61,21.62,8000.0,14.7815,14.7815,14.7747,14.7815,8000.0
2013-03-20 11:55:00,21.63,21.63,21.59,21.59,15700.0,14.7884,14.7884,14.761,14.761,15700.0
2013-03-20 12:00:00,21.59,21.59,21.59,21.59,2100.0,14.761,14.761,14.761,14.761,2100.0
2013-03-20 12:05:00,21.59,21.59,21.58,21.58,10200.0,14.761,14.761,14.7542,14.7542,10200.0
2013-03-20 12:10:00,21.58,21.61,21.58,21.61,23400.0,14.7542,14.7747,14.7542,14.7747,23400.0
2013-03-20 12:15:00,21.61,21.61,21.6,21.61,2400.0,14.7747,14.7747,14.7679,14.7747,2400.0
2013-03-20 12:20:00,21.61,21.61,21.6,21.6,3700.0,14.7747,14.7747,14.7679,14.7679,3700.0
2013-03-20 12:25:00,21.6,21.61,21.6,21.61,18700.0,14.7679,14.7747,14.7679,14.7747,18700.0
2013-03-20 12:30:00,21.61,21.64,21.61,21.64,16100.0,14.7747,14.7952,14.7747,14.7952,16100.0
2013-03-20 12:35:00,21.64,21.65,21.64,21.65,4300.0,14.7952,14.802,14.7952,14.802,4300.0
2013-03-20 12:40:00,21.65,21.66,21.65,21.66,22400.0,14.802,14.8089,14.802,14.8089,22400.0
2013-03-20 12:45:00,21.66,21.68,21.66,21.68,42300.0,14.8089,14.8225,14.8089,14.8225,42300.0
2013-03-20 12:50:00,21.68,21.69,21.68,21.68,14700.0,14.8225,14.8294,14.8225,14.8225,14700.0
2013-03-20 12:55:00,21.69,21.69,21.68,21.68,9100.0,14.8294,14.8294,14.8225,14.8225,9100.0
2013-03-20 13:00:00,21.69,21.69,21.68,21.68,10600.0,14.8294,14.8294,14.8225,14.8225,10600.0
2013-03-20 13:05:00,21.67,21.67,21.67,21.67,6400.0,14.8157,14.8157,14.8157,14.8157,6400.0
2013-03-20 13:10:00,21.67,21.67,21.67,21.67,5300.0,14.8157,14.8157,14.8157,14.8157,5300.0
2013-03-20 13:15:00,21.67,21.67,21.67,21.67,0.0,14.8157,14.8157,14.8157,14.8157,0.0
2013-03-20 13:20:00,21.67,21.68,21.67,21.68,4900.0,14.8157,14.8225,14.8157,14.8225,4900.0
2013-03-20 13:25:00,21.68,21.68,21.68,21.68,0.0,14.8225,14.8225,14.8225,14.8225,0.0
2013-03-20 13:30:00,21.68,21.68,21.67,21.67,24800.0,14.8225,14.8225,14.8157,14.8157,24800.0
2013-03-20 13:35:00,21.67,21.67,21.67,21.67,0.0,14.8157,14.8157,14.8157,14.8157,0.0
2013-03-20 13:40:00,21.67,21.67,21.66,21.66,4700.0,14.8157,14.8157,14.8089,14.8089,4700.0
2013-03-20 13:45:00,21.66,21.66,21.66,21.66,2700.0,14.8089,14.8089,14.8089,14.8089,2700.0
2013-03-20 13:50:00,21.65,21.65,21.63,21.63,15800.0,14.802,14.802,14.7884,14.7884,15800.0
2013-03-20 13:55:00,21.62,21.62,21.59,21.6,10500.0,14.7815,14.7815,14.761,14.7679,10500.0
2013-03-20 14:00:00,21.6,21.62,21.6,21.62,22100.0,14.7679,14.7815,14.7679,14.7815,22100.0
2013-03-20 14:05:00,21.63,21.64,21.63,21.63,10500.0,14.7884,14.7952,14.7884,14.7884,10500.0
2013-03-20 14:10:00,21.63,21.64,21.63,21.64,12200.0,14.7884,14.7952,14.7884,14.7952,12200.0
2013-03-20 14:15:00,21.65,21.66,21.65,21.66,25400.0,14.802,14.8089,14.802,14.8089,25400.0
2013-03-20 14:20:00,21.67,21.69,21.67,21.69,37000.0,14.8157,14.8294,14.8157,14.8294,37000.0
2013-03-20 14:25:00,21.69,21.69,21.69,21.69,14700.0,14.8294,14.8294,14.8294,14.8294,14700.0
2013-03-20 14:30:00,21.68,21.7,21.68,21.69,47700.0,14.8225,14.8362,14.8225,14.8294,47700.0
2013-03-20 14:35:00,21.69,21.7,21.67,21.68,35900.0,14.8294,14.8362,14.8157,14.8225,35900.0
2013-03-20 14:40:00,21.68,21.68,21.67,21.67,10100.0,14.8225,14.8225,14.8157,14.8157,10100.0
2013-03-20 14:45:00,21.68,21.68,21.67,21.68,11700.0,14.8225,14.8225,14.8157,14.8225,11700.0
2013-03-20 14:50:00,21.68,21.69,21.67,21.69,11400.0,14.8225,14.8294,14.8157,14.8294,11400.0
2013-03-20 14:55:00,21.69,21.73,21.69,21.71,44200.0,14.8294,14.8567,14.8294,14.8431,44200.0
2013-03-20 15:00:00,21.72,21.72,21.68,21.68,45600.0,14.8499,14.8499,14.8225,14.8225,45600.0
2013-03-20 15:05:00,21.68,21.69,21.68,21.69,13500.0,14.8225,14.8294,14.8225,14.8294,13500.0
2013-03-20 15:10:00,21.69,21.7,21.69,21.7,10600.0,14.8294,14.8362,14.8294,14.8362,10600.0
2013-03-20 15:15:00,21.7,21.72,21.7,21.7,14000.0,14.8362,14.8499,14.8362,14.8362,14000.0
2013-03-20 15:20:00,21.71,21.72,21.7,21.7,11000.0,14.8431,14.8499,14.8362,14.8362,11000.0
2013-03-20 15:25:00,21.7,21.7,21.68,21.69,13600.0,14.8362,14.8362,14.8225,14.8294,13600.0
2013-03-20 15:30:00,21.69,21.69,21.67,21.67,9200.0,14.8294,14.8294,14.8157,14.8157,9200.0
2013-03-20 15:35:00,21.67,21.7,21.67,21.7,13000.0,14.8157,14.8362,14.8157,14.8362,13000.0
2013-03-20 15:40:00,21.7,21.72,21.69,21.72,40300.0,14.8362,14.8499,14.8294,14.8499,40300.0
2013-03-20 15:45:00,21.72,21.73,21.72,21.73,36600.0,14.8499,14.8567,14.8499,14.8567,36600.0
2013-03-20 15:50:00,21.73,21.73,21.67,21.67,28200.0,14.8567,14.8567,14.8157,14.8157,28200.0
2013-03-20 15:55:00,21.67,21.67,21.66,21.67,25100.0,14.8157,14.8157,14.8089,14.8157,25100.0
2013-03-21 09:30:00,21.0,21.17,20.92,21.05,235500.0,14.3576,14.4739,14.3029,14.3918,235500.0
2013-03-21 09:35:00,21.05,21.1,21.03,21.03,146300.0,14.3918,14.426,14.3781,14.3781,146300.0
2013-03-21 09:40:00,21.02,21.05,20.98,21.03,217000.0,14.3713,14.3918,14.344,14.3781,217000.0
2013-03-21 09:45:00,21.03,21.07,20.99,20.99,174300.0,14.3781,14.4055,14.3508,14.3508,174300.0
2013-03-21 09:50:00,20.99,20.99,20.93,20.93,101400.0,14.3508,14.3508,14.3098,14.3098,101400.0
2013-03-21 09:55:00,20.92,20.97,20.91,20.97,98600.0,14.3029,14.3371,14.2961,14.3371,98600.0
2013-03-21 10:00:00,20.97,20.97,20.94,20.96,109700.0,14.3371,14.3371,14.3166,14.3303,109700.0
2013-03-21 10:05:00,20.97,20.98,20.94,20.95,166400.0,14.3371,14.344,14.3166,14.3235,166400.0
2013-03-21 10:10:00,20.94,20.95,20.92,20.94,123100.0,14.3166,14.3235,14.3029,14.3166,123100.0
2013-03-21 10:15:00,20.95,20.95,20.91,20.91,127000.0,14.3235,14.3235,14.2961,14.2961,127000.0
2013-03-21 10:20:00,20.91,20.92,20.89,20.92,203900.0,14.2961,14.3029,14.2824,14.3029,203900.0
2013-03-21 10:25:00,20.91,20.92,20.91,20.92,75000.0,14.2961,14.3029,14.2961,14.3029,75000.0
2013-03-21 10:30:00,20.92,20.93,20.92,20.92,16100.0,14.3029,14.3098,14.3029,14.3029,16100.0
2013-03-21 10:35:00,20.92,20.96,20.92,20.93,90800.0,14.3029,14.3303,14.3029,14.3098,90800.0
2013-03-21 10:40:00,20.93,20.96,20.92,20.93,70800.0,14.3098,14.3303,14.3029,14.3098,70800.0
2013-03-21 10:45:00,20.92,20.92,20.88,20.92,105800.0,14.3029,14.3029,14.2756,14.3029,105800.0
2013-03-21 10:50:00,20.92,20.92,20.9,20.92,62500.0,14.3029,14.3029,14.2893,14.3029,62500.0
2013-03-21 10:55:00,20.92,20.95,20.92,20.92,28600.0,14.3029,14.3235,14.3029,14.3029,28600.0
2013-03-21 11:00:00,20.92,20.92,20.9,20.91,20100.0,14.3029,14.3029,14.2893,14.2961,20100.0
2013-03-21 11:05:00,20.91,20.93,20.91,20.92,136600.0,14.2961,14.3098,14.2961,14.3029,136600.0
2013-03-21 11:10:00,20.92,20.92,20.91,20.92,28500.0,14.3029,14.3029,14.2961,14.3029,28500.0
2013-03-21 11:15:00,20.92,20.92,20.91,20.91,62800.0,14.3029,14.3029,14.2961,14.2961,62800.0
2013-03-21 11:20:00,20.92,20.93,20.92,20.92,51900.0,14.3029,14.3098,14.3029,14.3029,51900.0
2013-03-21 11:25:00,20.92,20.92,20.9,20.9,17900.0,14.3029,14.3029,14.2893,14.2893,17900.0
2013-03-21 11:30:00,20.9,20.91,20.88,20.9,44700.0,14.2893,14.2961,14.2756,14.2893,44700.0
2013-03-21 11:35:00,20.91,20.92,20.91,20.92,58100.0,14.2961,14.3029,14.2961,14.3029,58100.0
2013-03-21 11:40:00,20.92,20.92,20.92,20.92,5800.0,14.3029,14.3029,14.3029,14.3029,5800.0
2013-03-21 11:45:00,20.92,20.92,20.92,20.92,2800.0,14.3029,14.3029,14.3029,14.3029,2800.0
2013-03-21 11:50:00,20.92,20.92,20.92,20.92,49900.0,14.3029,14.3029,14.3029,14.3029,49900.0
2013-03-21 11:55:00,20.92,20.92,20.92,20.92,1800.0,14.3029,14.3029,14.3029,14.3029,1800.0
2013-03-21 12:00:00,20.92,20.92,20.92,20.92,4800.0,14.3029,14.3029,14.3029,14.3029,4800.0
2013-03-21 12:05:00,20.92,20.92,20.9,20.9,40600.0,14.3029,14.3029,14.2893,14.2893,40600.0
2013-03-21 12:10:00,20.89,20.89,20.88,20.89,16300.0,14.2824,14.2824,14.2756,14.2824,16300.0
2013-03-21 12:15:00,20.89,20.9,20.89,20.89,54300.0,14.2824,14.2893,14.2824,14.2824,54300.0
2013-03-21 12:20:00,20.89,20.89,20.88,20.89,8200.0,14.2824,14.2824,14.2756,14.2824,8200.0
2013-03-21 12:25:00,20.89,20.9,20.88,20.88,51500.0,14.2824,14.2893,14.2756,14.2756,51500.0
2013-03-21 12:30:00,20.89,20.9,20.89,20.89,46100.0,14.2824,14.2893,14.2824,14.2824,46100.0
2013-03-21 12:35:00,20.9,20.9,20.89,20.89,14800.0,14.2893,14.2893,14.2824,14.2824,14800.0
2013-03-21 12:40:00,20.9,20.9,20.89,20.89,3500.0,14.2893,14.2893,14.2824,14.2824,3500.0
2013-03-21 12:45:00,20.89,20.89,20.88,20.88,32300.0,14.2824,14.2824,14.2756,14.2756,32300.0
2013-03-21 12:50:00,20.89,20.89,20.87,20.88,55400.0,14.2824,14.2824,14.2688,14.2756,55400.0
2013-03-21 12:55:00,20.88,20.88,20.85,20.85,66000.0,14.2756,14.2756,14.2551,14.2551,66000.0
2013-03-21 13:00:00,20.85,20.85,20.83,20.83,60900.0,14.2551,14.2551,14.2414,14.2414,60900.0
2013-03-21 13:05:00,20.83,20.83,20.82,20.83,36700.0,14.2414,14.2414,14.2346,14.2414,36700.0
2013-03-21 13:10:00,20.83,20.83,20.82,20.82,34100.0,14.2414,14.2414,14.2346,14.2346,34100.0
2013-03-21 13:15:00,20.83,20.83,20.81,20.81,57200.0,14.2414,14.2414,14.2277,14.2277,57200.0
2013-03-21 13:20:00,20.8,20.81,20.79,20.79,56600.0,14.2209,14.2277,14.2141,14.2141,56600.0
2013-03-21 13:25:00,20.79,20.82,20.78,20.81,54800.0,14.2141,14.2346,14.2072,14.2277,54800.0
2013-03-21 13:30:00,20.81,20.81,20.76,20.76,95300.0,14.2277,14.2277,14.1935,14.1935,95300.0
2013-03-21 13:35:00,20.76,20.81,20.76,20.8,72800.0,14.1935,14.2277,14.1935,14.2209,72800.0
2013-03-21 13:40:00,20.79,20.79,20.77,20.78,74900.0,14.2141,14.2141,14.2004,14.2072,74900.0
2013-03-21 13:45:00,20.78,20.79,20.76,20.79,55100.0,14.2072,14.2141,14.1935,14.2141,55100.0
2013-03-21 13:50:00,20.79,20.8,20.78,20.78,20400.0,14.2141,14.2209,14.2072,14.2072,20400.0
2013-03-21 13:55:00,20.78,20.78,20.77,20.77,24300.0,14.2072,14.2072,14.2004,14.2004,24300.0
2013-03-21 14:00:00,20.77,20.79,20.75,20.75,94200.0,14.2004,14.2141,14.1867,14.1867,94200.0
2013-03-21 14:05:00,20.75,20.78,20.73,20.78,97900.0,14.1867,14.2072,14.173,14.2072,97900.0
2013-03-21 14:10:00,20.79,20.86,20.79,20.86,28200.0,14.2141,14.2619,14.2141,14.2619,28200.0
2013-03-21 14:15:00,20.86,20.9,20.85,20.86,113000.0,14.2619,14.2893,14.2551,14.2619,113000.0
2013-03-21 14:20:00,20.85,20.86,20.83,20.85,89400.0,14.2551,14.2619,14.2414,14.2551,89400.0
2013-03-21 14:25:00,20.85,20.88,20.84,20.85,51200.0,14.2551,14.2756,14.2482,14.2551,51200.0
2013-03-21 14:30:00,20.85,20.86,20.83,20.85,42200.0,14.2551,14.2619,14.2414,14.2551,42200.0
2013-03-21 14:35:00,20.85,20.85,20.83,20.83,36600.0,14.2551,14.2551,14.2414,14.2414,36600.0
2013-03-21 14:40:00,20.83,20.84,20.83,20.83,20300.0,14.2414,14.2482,14.2414,14.2414,20300.0
2013-03-21 14:45:00,20.83,20.85,20.83,20.83,34900.0,14.2414,14.2551,14.2414,14.2414,34900.0
2013-03-21 14:50:00,20.83,20.83,20.82,20.82,32300.0,14.2414,14.2414,14.2346,14.2346,32300.0
2013-03-21 14:55:00,20.83,20.83,20.83,20.83,6200.0,14.2414,14.2414,14.2414,14.2414,6200.0
2013-03-21 15:00:00,20.83,20.84,20.82,20.83,63600.0,14.2414,14.2482,14.2346,14.2414,63600.0
2013-03-21 15:05:00,20.83,20.84,20.83,20.83,29100.0,14.2414,14.2482,14.2414,14.2414,29100.0
2013-03-21 15:10:00,20.83,20.84,20.81,20.81,70700.0,14.2414,14.2482,14.2277,14.2277,70700.0
2013-03-21 15:15:00,20.81,20.81,20.77,20.77,126000.0,14.2277,14.2277,14.2004,14.2004,126000.0
2013-03-21 15:20:00,20.77,20.83,20.77,20.82,137700.0,14.2004,14.2414,14.2004,14.2346,137700.0
2013-03-21 15:25:00,20.82,20.83,20.8,20.81,70500.0,14.2346,14.2414,14.2209,14.2277,70500.0
2013-03-21 15:30:00,20.81,20.83,20.8,20.83,37100.0,14.2277,14.2414,14.2209,14.2414,37100.0
2013-03-21 15:35:00,20.83,20.83,20.81,20.81,54400.0,14.2414,14.2414,14.2277,14.2277,54400.0
2013-03-21 15:40:00,20.81,20.83,20.81,20.82,50300.0,14.2277,14.2414,14.2277,14.2346,50300.0
2013-03-21 15:45:00,20.81,20.81,20.78,20.8,173600.0,14.2277,14.2277,14.2072,14.2209,173600.0
2013-03-21 15:50:00,20.8,20.82,20.79,20.82,79900.0,14.2209,14.2346,14.2141,14.2346,79900.0
2013-03-21 15:55:00,20.82,20.85,20.81,20.83,113400.0,14.2346,14.2551,14.2277,14.2414,113400.0
2013-03-22 09:30:00,20.92,21.06,20.91,21.0,103000.0,14.3029,14.3987,14.2961,14.3576,103000.0
2013-03-22 09:35:00,21.0,21.03,21.0,21.01,51900.0,14.3576,14.3781,14.3576,14.3645,51900.0
2013-03-22 09:40:00,21.01,21.01,20.98,21.0,36700.0,14.3645,14.3645,14.344,14.3576,36700.0
2013-03-22 09:45:00,21.0,21.0,20.93,20.93,27300.0,14.3576,14.3576,14.3098,14.3098,27300.0
2013-03-22 09:50:00,20.94,20.99,20.94,20.99,21500.0,14.3166,14.3508,14.3166,14.3508,21500.0
2013-03-22 09:55:00,20.99,20.99,20.95,20.96,32800.0,14.3508,14.3508,14.3235,14.3303,32800.0
2013-03-22 10:00:00,20.95,20.97,20.92,20.92,44700.0,14.3235,14.3371,14.3029,14.3029,44700.0
2013-03-22 10:05:00,20.92,20.93,20.9,20.93,46700.0,14.3029,14.3098,14.2893,14.3098,46700.0
2013-03-22 10:10:00,20.94,20.94,20.92,20.92,31400.0,14.3166,14.3166,14.3029,14.3029,31400.0
2013-03-22 10:15:00,20.92,20.94,20.92,20.92,26900.0,14.3029,14.3166,14.3029,14.3029,26900.0
2013-03-22 10:20:00,20.92,20.92,20.91,20.92,12400.0,14.3029,14.3029,14.2961,14.3029,12400.0
2013-03-22 10:25:00,20.92,20.92,20.91,20.91,17500.0,14.3029,14.3029,14.2961,14.2961,17500.0
2013-03-22 10:30:00,20.9,20.91,20.9,20.9,39200.0,14.2893,14.2961,14.2893,14.2893,39200.0
2013-03-22 10:35:00,20.9,20.9,20.89,20.9,16600.0,14.2893,14.2893,14.2824,14.2893,16600.0
2013-03-22 10:40:00,20.89,20.9,20.87,20.87,25400.0,14.2824,14.2893,14.2688,14.2688,25400.0
2013-03-22 10:45:00,20.87,20.88,20.86,20.87,80500.0,14.2688,14.2756,14.2619,14.2688,80500.0
2013-03-22 10:50:00,20.86,20.88,20.86,20.88,38400.0,14.2619,14.2756,14.2619,14.2756,38400.0
2013-03-22 10:55:00,20.87,20.91,20.87,20.91,16300.0,14.2688,14.2961,14.2688,14.2961,16300.0
2013-03-22 11:00:00,20.91,20.92,20.9,20.9,41000.0,14.2961,14.3029,14.2893,14.2893,41000.0
2013-03-22 11:05:00,20.9,20.9,20.86,20.86,29600.0,14.2893,14.2893,14.2619,14.2619,29600.0
2013-03-22 11:10:00,20.86,20.86,20.85,20.85,15600.0,14.2619,14.2619,14.2551,14.2551,15600.0
2013-03-22 11:15:00,20.85,20.91,20.85,20.91,18900.0,14.2551,14.2961,14.2551,14.2961,18900.0
2013-03-22 11:20:00,20.92,20.92,20.86,20.87,70800.0,14.3029,14.3029,14.2619,14.2688,70800.0
2013-03-22 11:25:00,20.88,20.89,20.85,20.85,78600.0,14.2756,14.2824,14.2551,14.2551,78600.0
2013-03-22 11:30:00,20.85,20.86,20.84,20.84,62400.0,14.2551,14.2619,14.2482,14.2482,62400.0
2013-03-22 11:35:00,20.84,20.84,20.83,20.84,31900.0,14.2482,14.2482,14.2414,14.2482,31900.0
2013-03-22 11:40:00,20.84,20.84,20.83,20.83,24100.0,14.2482,14.2482,14.2414,14.2414,24100.0
2013-03-22 11:45:00,20.83,20.87,20.82,20.87,65800.0,14.2414,14.2688,14.2346,14.2688,65800.0
2013-03-22 11:50:00,20.87,20.88,20.85,20.85,30700.0,14.2688,14.2756,14.2551,14.2551,30700.0
2013-03-22 11:55:00,20.84,20.86,20.83,20.83,26100.0,14.2482,14.2619,14.2414,14.2414,26100.0
2013-03-22 12:00:00,20.83,20.84,20.83,20.83,16100.0,14.2414,14.2482,14.2414,14.2414,16100.0
2013-03-22 12:05:00,20.83,20.84,20.82,20.83,19200.0,14.2414,14.2482,14.2346,14.2414,19200.0
2013-03-22 12:10:00,20.83,20.83,20.81,20.82,30100.0,14.2414,14.2414,14.2277,14.2346,30100.0
2013-03-22 12:15:00,20.82,20.88,20.82,20.88,84000.0,14.2346,14.2756,14.2346,14.2756,84000.0
2013-03-22 12:20:00,20.88,20.88,20.83,20.83,45300.0,14.2756,14.2756,14.2414,14.2414,45300.0
2013-03-22 12:25:00,20.83,20.83,20.8,20.8,67800.0,14.2414,14.2414,14.2209,14.2209,67800.0
2013-03-22 12:30:00,20.81,20.82,20.8,20.82,21300.0,14.2277,14.2346,14.2209,14.2346,21300.0
2013-03-22 12:35:00,20.82,20.83,20.82,20.83,2700.0,14.2346,14.2414,14.2346,14.2414,2700.0
2013-03-22 12:40:00,20.83,20.83,20.8,20.8,33100.0,14.2414,14.2414,14.2209,14.2209,33100.0
2013-03-22 12:45:00,20.8,20.8,20.78,20.8,79400.0,14.2209,14.2209,14.2072,14.2209,79400.0
2013-03-22 12:50:00,20.8,20.8,20.79,20.8,22800.0,14.2209,14.2209,14.2141,14.2209,22800.0
2013-03-22 12:55:00,20.8,20.81,20.8,20.81,5500.0,14.2209,14.2277,14.2209,14.2277,5500.0
2013-03-22 13:00:00,20.81,20.83,20.81,20.82,67900.0,14.2277,14.2414,14.2277,14.2346,67900.0
2013-03-22 13:05:00,20.83,20.83,20.81,20.83,43100.0,14.2414,14.2414,14.2277,14.2414,43100.0
2013-03-22 13:10:00,20.83,20.83,20.83,20.83,101100.0,14.2414,14.2414,14.2414,14.2414,101100.0
2013-03-22 13:15:00,20.83,20.83,20.83,20.83,1500.0,14.2414,14.2414,14.2414,14.2414,1500.0
2013-03-22 13:20:00,20.83,20.83,20.83,20.83,19900.0,14.2414,14.2414,14.2414,14.2414,19900.0
2013-03-22 13:25:00,20.83,20.83,20.82,20.82,74900.0,14.2414,14.2414,14.2346,14.2346,74900.0
2013-03-22 13:30:00,20.83,20.85,20.83,20.84,17100.0,14.2414,14.2551,14.2414,14.2482,17100.0
2013-03-22 13:35:00,20.84,20.84,20.83,20.83,20000.0,14.2482,14.2482,14.2414,14.2414,20000.0
2013-03-22 13:40:00,20.83,20.83,20.78,20.78,50200.0,14.2414,14.2414,14.2072,14.2072,50200.0
2013-03-22 13:45:00,20.77,20.77,20.77,20.77,1400.0,14.2004,14.2004,14.2004,14.2004,1400.0
2013-03-22 13:50:00,20.77,20.77,20.77,20.77,500.0,14.2004,14.2004,14.2004,14.2004,500.0
2013-03-22 13:55:00,20.77,20.78,20.77,20.78,52700.0,14.2004,14.2072,14.2004,14.2072,52700.0
2013-03-22 14:00:00,20.78,20.79,20.77,20.78,22600.0,14.2072,14.2141,14.2004,14.2072,22600.0
2013-03-22 14:05:00,20.78,20.8,20.78,20.8,8600.0,14.2072,14.2209,14.2072,14.2209,8600.0
2013-03-22 14:10:00,20.8,20.82,20.8,20.82,11300.0,14.2209,14.2346,14.2209,14.2346,11300.0
2013-03-22 14:15:00,20.82,20.83,20.82,20.83,7400.0,14.2346,14.2414,14.2346,14.2414,7400.0
2013-03-22 14:20:00,20.83,20.84,20.83,20.84,25400.0,14.2414,14.2482,14.2414,14.2482,25400.0
2013-03-22 14:25:00,20.83,20.84,20.83,20.84,11500.0,14.2414,14.2482,14.2414,14.2482,11500.0
2013-03-22 14:30:00,20.84,20.84,20.83,20.83,30200.0,14.2482,14.2482,14.2414,14.2414,30200.0
2013-03-22 14:35:00,20.83,20.84,20.83,20.84,11200.0,14.2414,14.2482,14.2414,14.2482,11200.0
2013-03-22 14:40:00,20.83,20.83,20.81,20.81,29200.0,14.2414,14.2414,14.2277,14.2277,29200.0
2013-03-22 14:45:00,20.81,20.81,20.8,20.8,21100.0,14.2277,14.2277,14.2209,14.2209,21100.0
2013-03-22 14:50:00,20.8,20.8,20.75,20.75,82300.0,14.2209,14.2209,14.1867,14.1867,82300.0
2013-03-22 14:55:00,20.75,20.75,20.73,20.75,93600.0,14.1867,14.1867,14.173,14.1867,93600.0
2013-03-22 15:00:00,20.75,20.75,20.7,20.71,137400.0,14.1867,14.1867,14.1525,14.1594,137400.0
2013-03-22 15:05:00,20.7,20.76,20.69,20.75,136500.0,14.1525,14.1935,14.1457,14.1867,136500.0
2013-03-22 15:10:00,20.75,20.78,20.75,20.77,23700.0,14.1867,14.2072,14.1867,14.2004,23700.0
2013-03-22 15:15:00,20.77,20.78,20.76,20.77,58800.0,14.2004,14.2072,14.1935,14.2004,58800.0
2013-03-22 15:20:00,20.76,20.76,20.76,20.76,1500.0,14.1935,14.1935,14.1935,14.1935,1500.0
2013-03-22 15:25:00,20.76,20.76,20.76,20.76,8900.0,14.1935,14.1935,14.1935,14.1935,8900.0
2013-03-22 15:30:00,20.75,20.76,20.75,20.76,28300.0,14.1867,14.1935,14.1867,14.1935,28300.0
2013-03-22 15:35:00,20.76,20.76,20.73,20.73,43600.0,14.1935,14.1935,14.173,14.173,43600.0
2013-03-22 15:40:00,20.73,20.76,20.73,20.74,46000.0,14.173,14.1935,14.173,14.1799,46000.0
2013-03-22 15:45:00,20.73,20.74,20.72,20.72,136500.0,14.173,14.1799,14.1662,14.1662,136500.0
2013-03-22 15:50:00,20.72,20.72,20.7,20.7,145100.0,14.1662,14.1662,14.1525,14.1525,145100.0
2013-03-22 15:55:00,20.7,20.75,20.7,20.75,96700.0,14.1525,14.1867,14.1525,14.1867,96700.0
2013-03-25 09:30:00,20.87,20.9,20.81,20.89,46700.0,14.2688,14.2893,14.2277,14.2824,46700.0
2013-03-25 09:35:00,20.89,20.89,20.77,20.79,66800.0,14.2824,14.2824,14.2004,14.2141,66800.0
2013-03-25 09:40:00,20.8,20.83,20.8,20.82,46900.0,14.2209,14.2414,14.2209,14.2346,46900.0
2013-03-25 09:45:00,20.82,20.88,20.82,20.88,29200.0,14.2346,14.2756,14.2346,14.2756,29200.0
2013-03-25 09:50:00,20.88,20.88,20.84,20.85,39400.0,14.2756,14.2756,14.2482,14.2551,39400.0
2013-03-25 09:55:00,20.85,20.88,20.83,20.88,25900.0,14.2551,14.2756,14.2414,14.2756,25900.0
2013-03-25 10:00:00,20.89,20.91,20.88,20.88,55100.0,14.2824,14.2961,14.2756,14.2756,55100.0
2013-03-25 10:05:00,20.89,20.92,20.89,20.92,23900.0,14.2824,14.3029,14.2824,14.3029,23900.0
2013-03-25 10:10:00,20.93,20.93,20.9,20.9,42800.0,14.3098,14.3098,14.2893,14.2893,42800.0
2013-03-25 10:15:00,20.91,20.91,20.91,20.91,400.0,14.2961,14.2961,14.2961,14.2961,400.0
2013-03-25 10:20:00,20.91,20.91,20.87,20.87,21900.0,14.2961,14.2961,14.2688,14.2688,21900.0
2013-03-25 10:25:00,20.86,20.86,20.82,20.83,46200.0,14.2619,14.2619,14.2346,14.2414,46200.0
2013-03-25 10:30:00,20.82,20.85,20.82,20.85,19600.0,14.2346,14.2551,14.2346,14.2551,19600.0
2013-03-25 10:35:00,20.85,20.85,20.84,20.84,23900.0,14.2551,14.2551,14.2482,14.2482,23900.0
2013-03-25 10:40:00,20.83,20.85,20.81,20.81,42400.0,14.2414,14.2551,14.2277,14.2277,42400.0
2013-03-25 10:45:00,20.81,20.81,20.76,20.8,61700.0,14.2277,14.2277,14.1935,14.2209,61700.0
2013-03-25 10:50:00,20.81,20.83,20.81,20.83,11200.0,14.2277,14.2414,14.2277,14.2414,11200.0
2013-03-25 10:55:00,20.83,20.83,20.8,20.8,50000.0,14.2414,14.2414,14.2209,14.2209,50000.0
2013-03-25 11:00:00,20.8,20.8,20.75,20.78,56700.0,14.2209,14.2209,14.1867,14.2072,56700.0
2013-03-25 11:05:00,20.79,20.79,20.78,20.79,32000.0,14.2141,14.2141,14.2072,14.2141,32000.0
2013-03-25 11:10:00,20.8,20.8,20.78,20.79,19400.0,14.2209,14.2209,14.2072,14.2141,19400.0
2013-03-25 11:15:00,20.79,20.79,20.72,20.73,51800.0,14.2141,14.2141,14.1662,14.173,51800.0
2013-03-25 11:20:00,20.72,20.74,20.72,20.73,34300.0,14.1662,14.1799,14.1662,14.173,34300.0
2013-03-25 11:25:00,20.73,20.74,20.72,20.72,45400.0,14.173,14.1799,14.1662,14.1662,45400.0
2013-03-25 11:30:00,20.72,20.77,20.72,20.77,34700.0,14.1662,14.2004,14.1662,14.2004,34700.0
2013-03-25 11:35:00,20.77,20.8,20.77,20.77,40100.0,14.2004,14.2209,14.2004,14.2004,40100.0
2013-03-25 11:40:00,20.77,20.79,20.76,20.79,25100.0,14.2004,14.2141,14.1935,14.2141,25100.0
2013-03-25 11:45:00,20.8,20.82,20.78,20.82,30000.0,14.2209,14.2346,14.2072,14.2346,30000.0
2013-03-25 11:50:00,20.82,20.83,20.81,20.81,33500.0,14.2346,14.2414,14.2277,14.2277,33500.0
2013-03-25 11:55:00,20.8,20.81,20.8,20.8,68000.0,14.2209,14.2277,14.2209,14.2209,68000.0
2013-03-25 12:00:00,20.8,20.81,20.79,20.81,25300.0,14.2209,14.2277,14.2141,14.2277,25300.0
2013-03-25 12:05:00,20.81,20.84,20.81,20.83,41800.0,14.2277,14.2482,14.2277,14.2414,41800.0
2013-03-25 12:10:00,20.83,20.86,20.82,20.86,28700.0,14.2414,14.2619,14.2346,14.2619,28700.0
2013-03-25 12:15:00,20.87,20.87,20.86,20.86,11000.0,14.2688,14.2688,14.2619,14.2619,11000.0
2013-03-25 12:20:00,20.85,20.85,20.84,20.85,31200.0,14.2551,14.2551,14.2482,14.2551,31200.0
2013-03-25 12:25:00,20.84,20.88,20.84,20.85,41000.0,14.2482,14.2756,14.2482,14.2551,41000.0
2013-03-25 12:30:00,20.85,20.92,20.85,20.92,146700.0,14.2551,14.3029,14.2551,14.3029,146700.0
2013-03-25 12:35:00,20.92,20.95,20.92,20.93,45400.0,14.3029,14.3235,14.3029,14.3098,45400.0
2013-03-25 12:40:00,20.94,20.94,20.94,20.94,4700.0,14.3166,14.3166,14.3166,14.3166,4700.0
2013-03-25 12:45:00,20.94,20.96,20.94,20.94,38900.0,14.3166,14.3303,14.3166,14.3166,38900.0
2013-03-25 12:50:00,20.94,20.94,20.9,20.9,15400.0,14.3166,14.3166,14.2893,14.2893,15400.0
2013-03-25 12:55:00,20.89,20.9,20.88,20.88,60400.0,14.2824,14.2893,14.2756,14.2756,60400.0
2013-03-25 13:00:00,20.88,20.88,20.83,20.84,41900.0,14.2756,14.2756,14.2414,14.2482,41900.0
2013-03-25 13:05:00,20.84,20.84,20.79,20.81,49000.0,14.2482,14.2482,14.2141,14.2277,49000.0
2013-03-25 13:10:00,20.81,20.83,20.79,20.82,11100.0,14.2277,14.2414,14.2141,14.2346,11100.0
2013-03-25 13:15:00,20.83,20.85,20.83,20.85,23300.0,14.2414,14.2551,14.2414,14.2551,23300.0
2013-03-25 13:20:00,20.84,20.86,20.84,20.86,9500.0,14.2482,14.2619,14.2482,14.2619,9500.0
2013-03-25 13:25:00,20.87,20.89,20.86,20.86,41300.0,14.2688,14.2824,14.2619,14.2619,41300.0
2013-03-25 13:30:00,20.85,20.85,20.84,20.84,16500.0,14.2551,14.2551,14.2482,14.2482,16500.0
2013-03-25 13:35:00,20.84,20.84,20.84,20.84,12900.0,14.2482,14.2482,14.2482,14.2482,12900.0
2013-03-25 13:40:00,20.84,20.85,20.84,20.85,31300.0,14.2482,14.2551,14.2482,14.2551,31300.0
2013-03-25 13:45:00,20.86,20.9,20.85,20.9,25700.0,14.2619,14.2893,14.2551,14.2893,25700.0
2013-03-25 13:50:00,20.9,20.93,20.9,20.92,35900.0,14.2893,14.3098,14.2893,14.3029,35900.0
2013-03-25 13:55:00,20.92,20.95,20.92,20.93,65900.0,14.3029,14.3235,14.3029,14.3098,65900.0
2013-03-25 14:00:00,20.92,20.93,20.92,20.93,10700.0,14.3029,14.3098,14.3029,14.3098,10700.0
2013-03-25 14:05:00,20.93,20.96,20.93,20.96,9000.0,14.3098,14.3303,14.3098,14.3303,9000.0
2013-03-25 14:10:00,20.95,20.97,20.95,20.95,58600.0,14.3235,14.3371,14.3235,14.3235,58600.0
2013-03-25 14:15:00,20.94,20.99,20.94,20.98,67200.0,14.3166,14.3508,14.3166,14.344,67200.0
2013-03-25 14:20:00,20.98,20.99,20.96,20.97,46100.0,14.344,14.3508,14.3303,14.3371,46100.0
2013-03-25 14:25:00,20.96,20.97,20.94,20.95,38200.0,14.3303,14.3371,14.3166,14.3235,38200.0
2013-03-25 14:30:00,20.95,20.95,20.91,20.91,93700.0,14.3235,14.3235,14.2961,14.2961,93700.0
2013-03-25 14:35:00,20.91,20.91,20.88,20.88,32800.0,14.2961,14.2961,14.2756,14.2756,32800.0
2013-03-25 14:40:00,20.89,20.89,20.86,20.87,76200.0,14.2824,14.2824,14.2619,14.2688,76200.0
2013-03-25 14:45:00,20.87,20.87,20.86,20.86,15700.0,14.2688,14.2688,14.2619,14.2619,15700.0
2013-03-25 14:50:00,20.86,20.89,20.86,20.89,36200.0,14.2619,14.2824,14.2619,14.2824,36200.0
2013-03-25 14:55:00,20.89,20.9,20.89,20.9,12800.0,14.2824,14.2893,14.2824,14.2893,12800.0
2013-03-25 15:00:00,20.9,20.9,20.85,20.87,59400.0,14.2893,14.2893,14.2551,14.2688,59400.0
2013-03-25 15:05:00,20.87,20.87,20.84,20.85,25800.0,14.2688,14.2688,14.2482,14.2551,25800.0
2013-03-25 15:10:00,20.85,20.85,20.83,20.83,81800.0,14.2551,14.2551,14.2414,14.2414,81800.0
2013-03-25 15:15:00,20.83,20.84,20.82,20.82,271800.0,14.2414,14.2482,14.2346,14.2346,271800.0
2013-03-25 15:20:00,20.82,20.83,20.8,20.81,95200.0,14.2346,14.2414,14.2209,14.2277,95200.0
2013-03-25 15:25:00,20.82,20.83,20.81,20.82,60100.0,14.2346,14.2414,14.2277,14.2346,60100.0
2013-03-25 15:30:00,20.83,20.85,20.83,20.85,35300.0,14.2414,14.2551,14.2414,14.2551,35300.0
2013-03-25 15:35:00,20.85,20.87,20.85,20.86,19100.0,14.2551,14.2688,14.2551,14.2619,19100.0
2013-03-25 15:40:00,20.86,20.88,20.86,20.86,46800.0,14.2619,14.2756,14.2619,14.2619,46800.0
2013-03-25 15:45:00,20.86,20.86,20.81,20.81,129300.0,14.2619,14.2619,14.2277,14.2277,129300.0
2013-03-25 15:50:00,20.81,20.84,20.8,20.84,116300.0,14.2277,14.2482,14.2209,14.2482,116300.0
2013-03-25 15:55:00,20.84,20.88,20.84,20.86,71800.0,14.2482,14.2756,14.2482,14.2619,71800.0
2013-03-26 09:30:00,20.94,20.96,20.75,20.75,301500.0,14.3166,14.3303,14.1867,14.1867,301500.0
2013-03-26 09:35:00,20.75,20.86,20.75,20.85,16300.0,14.1867,14.2619,14.1867,14.2551,16300.0
2013-03-26 09:40:00,20.86,20.89,20.84,20.89,25000.0,14.2619,14.2824,14.2482,14.2824,25000.0
2013-03-26 09:45:00,20.89,20.89,20.85,20.89,39200.0,14.2824,14.2824,14.2551,14.2824,39200.0
2013-03-26 09:50:00,20.89,20.89,20.83,20.85,55800.0,14.2824,14.2824,14.2414,14.2551,55800.0
2013-03-26 09:55:00,20.85,20.85,20.83,20.85,22100.0,14.2551,14.2551,14.2414,14.2551,22100.0
2013-03-26 10:00:00,20.85,20.88,20.83,20.87,31900.0,14.2551,14.2756,14.2414,14.2688,31900.0
2013-03-26 10:05:00,20.87,20.9,20.86,20.89,33600.0,14.2688,14.2893,14.2619,14.2824,33600.0
2013-03-26 10:10:00,20.89,20.9,20.86,20.86,20600.0,14.2824,14.2893,14.2619,14.2619,20600.0
2013-03-26 10:15:00,20.85,20.85,20.85,20.85,20300.0,14.2551,14.2551,14.2551,14.2551,20300.0
2013-03-26 10:20:00,20.85,20.85,20.82,20.83,15500.0,14.2551,14.2551,14.2346,14.2414,15500.0
2013-03-26 10:25:00,20.83,20.84,20.83,20.83,13200.0,14.2414,14.2482,14.2414,14.2414,13200.0
2013-03-26 10:30:00,20.83,20.84,20.83,20.83,9800.0,14.2414,14.2482,14.2414,14.2414,9800.0
2013-03-26 10:35:00,20.82,20.83,20.81,20.81,20500.0,14.2346,14.2414,14.2277,14.2277,20500.0
2013-03-26 10:40:00,20.8,20.81,20.78,20.78,42300.0,14.2209,14.2277,14.2072,14.2072,42300.0
2013-03-26 10:45:00,20.78,20.78,20.77,20.77,207400.0,14.2072,14.2072,14.2004,14.2004,207400.0
2013-03-26 10:50:00,20.77,20.79,20.77,20.78,7400.0,14.2004,14.2141,14.2004,14.2072,7400.0
2013-03-26 10:55:00,20.79,20.79,20.77,20.77,27300.0,14.2141,14.2141,14.2004,14.2004,27300.0
2013-03-26 11:00:00,20.78,20.8,20.78,20.8,29200.0,14.2072,14.2209,14.2072,14.2209,29200.0
2013-03-26 11:05:00,20.8,20.8,20.8,20.8,17600.0,14.2209,14.2209,14.2209,14.2209,17600.0
2013-03-26 11:10:00,20.8,20.8,20.77,20.77,35400.0,14.2209,14.2209,14.2004,14.2004,35400.0
2013-03-26 11:15:00,20.77,20.77,20.75,20.76,129100.0,14.2004,14.2004,14.1867,14.1935,129100.0
2013-03-26 11:20:00,20.75,20.75,20.72,20.72,187200.0,14.1867,14.1867,14.1662,14.1662,187200.0
2013-03-26 11:25:00,20.73,20.75,20.73,20.75,8800.0,14.173,14.1867,14.173,14.1867,8800.0
2013-03-26 11:30:00,20.75,20.75,20.73,20.73,9700.0,14.1867,14.1867,14.173,14.173,9700.0
2013-03-26 11:35:00,20.73,20.74,20.73,20.73,6800.0,14.173,14.1799,14.173,14.173,6800.0
2013-03-26 11:40:00,20.73,20.73,20.71,20.72,32400.0,14.173,14.173,14.1594,14.1662,32400.0
2013-03-26 11:45:00,20.72,20.73,20.72,20.73,7300.0,14.1662,14.173,14.1662,14.173,7300.0
2013-03-26 11:50:00,20.72,20.73,20.71,20.72,19000.0,14.1662,14.173,14.1594,14.1662,19000.0
2013-03-26 11:55:00,20.72,20.75,20.72,20.75,27300.0,14.1662,14.1867,14.1662,14.1867,27300.0
2013-03-26 12:00:00,20.75,20.75,20.75,20.75,20300.0,14.1867,14.1867,14.1867,14.1867,20300.0
2013-03-26 12:05:00,20.75,20.75,20.75,20.75,69600.0,14.1867,14.1867,14.1867,14.1867,69600.0
2013-03-26 12:10:00,20.74,20.74,20.74,20.74,4200.0,14.1799,14.1799,14.1799,14.1799,4200.0
2013-03-26 12:15:00,20.74,20.75,20.71,20.71,119100.0,14.1799,14.1867,14.1594,14.1594,119100.0
2013-03-26 12:20:00,20.71,20.71,20.69,20.69,154900.0,14.1594,14.1594,14.1457,14.1457,154900.0
2013-03-26 12:25:00,20.7,20.72,20.7,20.72,18500.0,14.1525,14.1662,14.1525,14.1662,18500.0
2013-03-26 12:30:00,20.73,20.78,20.73,20.78,29300.0,14.173,14.2072,14.173,14.2072,29300.0
2013-03-26 12:35:00,20.77,20.78,20.76,20.78,20600.0,14.2004,14.2072,14.1935,14.2072,20600.0
2013-03-26 12:40:00,20.79,20.81,20.79,20.81,20800.0,14.2141,14.2277,14.2141,14.2277,20800.0
2013-03-26 12:45:00,20.81,20.81,20.81,20.81,6000.0,14.2277,14.2277,14.2277,14.2277,6000.0
2013-03-26 12:50:00,20.8,20.81,20.8,20.81,13300.0,14.2209,14.2277,14.2209,14.2277,13300.0
2013-03-26 12:55:00,20.8,20.8,20.79,20.79,7600.0,14.2209,14.2209,14.2141,14.2141,7600.0
2013-03-26 13:00:00,20.8,20.8,20.79,20.79,1600.0,14.2209,14.2209,14.2141,14.2141,1600.0
2013-03-26 13:05:00,20.8,20.81,20.8,20.81,7200.0,14.2209,14.2277,14.2209,14.2277,7200.0
2013-03-26 13:10:00,20.8,20.84,20.8,20.83,29800.0,14.2209,14.2482,14.2209,14.2414,29800.0
2013-03-26 13:15:00,20.82,20.82,20.82,20.82,200.0,14.2346,14.2346,14.2346,14.2346,200.0
2013-03-26 13:20:00,20.83,20.84,20.83,20.84,18800.0,14.2414,14.2482,14.2414,14.2482,18800.0
2013-03-26 13:25:00,20.84,20.84,20.84,20.84,11300.0,14.2482,14.2482,14.2482,14.2482,11300.0
2013-03-26 13:30:00,20.83,20.84,20.82,20.82,20600.0,14.2414,14.2482,14.2346,14.2346,20600.0
2013-03-26 13:35:00,20.82,20.82,20.81,20.81,9500.0,14.2346,14.2346,14.2277,14.2277,9500.0
2013-03-26 13:40:00,20.81,20.81,20.81,20.81,1100.0,14.2277,14.2277,14.2277,14.2277,1100.0
2013-03-26 13:45:00,20.81,20.81,20.8,20.8,9700.0,14.2277,14.2277,14.2209,14.2209,9700.0
2013-03-26 13:50:00,20.8,20.8,20.79,20.79,42300.0,14.2209,14.2209,14.2141,14.2141,42300.0
2013-03-26 13:55:00,20.79,20.8,20.79,20.8,3600.0,14.2141,14.2209,14.2141,14.2209,3600.0
2013-03-26 14:00:00,20.8,20.81,20.8,20.8,26500.0,14.2209,14.2277,14.2209,14.2209,26500.0
2013-03-26 14:05:00,20.8,20.8,20.79,20.79,1400.0,14.2209,14.2209,14.2141,14.2141,1400.0
2013-03-26 14:10:00,20.8,20.8,20.78,20.8,7000.0,14.2209,14.2209,14.2072,14.2209,7000.0
2013-03-26 14:15:00,20.8,20.8,20.79,20.8,1700.0,14.2209,14.2209,14.2141,14.2209,1700.0
2013-03-26 14:20:00,20.8,20.8,20.78,20.78,11500.0,14.2209,14.2209,14.2072,14.2072,11500.0
2013-03-26 14:25:00,20.78,20.78,20.77,20.77,16300.0,14.2072,14.2072,14.2004,14.2004,16300.0
2013-03-26 14:30:00,20.77,20.77,20.76,20.76,6000.0,14.2004,14.2004,14.1935,14.1935,6000.0
2013-03-26 14:35:00,20.76,20.76,20.76,20.76,4100.0,14.1935,14.1935,14.1935,14.1935,4100.0
2013-03-26 14:40:00,20.76,20.76,20.75,20.75,21400.0,14.1935,14.1935,14.1867,14.1867,21400.0
2013-03-26 14:45:00,20.75,20.75,20.72,20.74,71500.0,14.1867,14.1867,14.1662,14.1799,71500.0
2013-03-26 14:50:00,20.74,20.75,20.73,20.74,20000.0,14.1799,14.1867,14.173,14.1799,20000.0
2013-03-26 14:55:00,20.74,20.74,20.73,20.73,10400.0,14.1799,14.1799,14.173,14.173,10400.0
2013-03-26 15:00:00,20.73,20.75,20.73,20.75,42000.0,14.173,14.1867,14.173,14.1867,42000.0
2013-03-26 15:05:00,20.75,20.76,20.75,20.76,94000.0,14.1867,14.1935,14.1867,14.1935,94000.0
2013-03-26 15:10:00,20.76,20.81,20.76,20.81,55900.0,14.1935,14.2277,14.1935,14.2277,55900.0
2013-03-26 15:15:00,20.81,20.82,20.81,20.82,10900.0,14.2277,14.2346,14.2277,14.2346,10900.0
2013-03-26 15:20:00,20.82,20.84,20.82,20.84,14800.0,14.2346,14.2482,14.2346,14.2482,14800.0
2013-03-26 15:25:00,20.85,20.85,20.84,20.85,26700.0,14.2551,14.2551,14.2482,14.2551,26700.0
2013-03-26 15:30:00,20.84,20.84,20.83,20.83,22200.0,14.2482,14.2482,14.2414,14.2414,22200.0
2013-03-26 15:35:00,20.83,20.84,20.83,20.84,27100.0,14.2414,14.2482,14.2414,14.2482,27100.0
2013-03-26 15:40:00,20.84,20.84,20.84,20.84,4400.0,14.2482,14.2482,14.2482,14.2482,4400.0
2013-03-26 15:45:00,20.84,20.87,20.83,20.86,41100.0,14.2482,14.2688,14.2414,14.2619,41100.0
2013-03-26 15:50:00,20.86,20.86,20.82,20.83,52900.0,14.2619,14.2619,14.2346,14.2414,52900.0
2013-03-26 15:55:00,20.83,20.85,20.8,20.85,46100.0,14.2414,14.2551,14.2209,14.2551,46100.0
2013-03-27 09:30:00,20.7,20.77,20.61,20.73,121800.0,14.1525,14.2004,14.091,14.173,121800.0
2013-03-27 09:35:00,20.73,20.74,20.69,20.69,186200.0,14.173,14.1799,14.1457,14.1457,186200.0
2013-03-27 09:40:00,20.69,20.73,20.69,20.69,95200.0,14.1457,14.173,14.1457,14.1457,95200.0
2013-03-27 09:45:00,20.68,20.7,20.68,20.68,53200.0,14.1389,14.1525,14.1389,14.1389,53200.0
2013-03-27 09:50:00,20.68,20.69,20.67,20.67,125400.0,14.1389,14.1457,14.132,14.132,125400.0
2013-03-27 09:55:00,20.67,20.67,20.66,20.66,175300.0,14.132,14.132,14.1252,14.1252,175300.0
2013-03-27 10:00:00,20.66,20.67,20.65,20.67,47800.0,14.1252,14.132,14.1183,14.132,47800.0
2013-03-27 10:05:00,20.66,20.66,20.65,20.66,85900.0,14.1252,14.1252,14.1183,14.1252,85900.0
2013-03-27 10:10:00,20.66,20.66,20.62,20.62,317300.0,14.1252,14.1252,14.0978,14.0978,317300.0
2013-03-27 10:15:00,20.63,20.65,20.62,20.64,86500.0,14.1047,14.1183,14.0978,14.1115,86500.0
2013-03-27 10:20:00,20.63,20.63,20.62,20.62,16100.0,14.1047,14.1047,14.0978,14.0978,16100.0
2013-03-27 10:25:00,20.62,20.63,20.61,20.61,38900.0,14.0978,14.1047,14.091,14.091,38900.0
2013-03-27 10:30:00,20.62,20.66,20.61,20.65,57900.0,14.0978,14.1252,14.091,14.1183,57900.0
2013-03-27 10:35:00,20.65,20.67,20.65,20.67,48000.0,14.1183,14.132,14.1183,14.132,48000.0
2013-03-27 10:40:00,20.67,20.72,20.67,20.71,59200.0,14.132,14.1662,14.132,14.1594,59200.0
2013-03-27 10:45:00,20.7,20.73,20.7,20.72,66700.0,14.1525,14.173,14.1525,14.1662,66700.0
2013-03-27 10:50:00,20.73,20.73,20.72,20.72,14200.0,14.173,14.173,14.1662,14.1662,14200.0
2013-03-27 10:55:00,20.72,20.74,20.72,20.74,49400.0,14.1662,14.1799,14.1662,14.1799,49400.0
2013-03-27 11:00:00,20.74,20.74,20.74,20.74,23700.0,14.1799,14.1799,14.1799,14.1799,23700.0
2013-03-27 11:05:00,20.74,20.74,20.71,20.72,35100.0,14.1799,14.1799,14.1594,14.1662,35100.0
2013-03-27 11:10:00,20.72,20.72,20.7,20.71,13500.0,14.1662,14.1662,14.1525,14.1594,13500.0
2013-03-27 11:15:00,20.72,20.72,20.71,20.71,5600.0,14.1662,14.1662,14.1594,14.1594,5600.0
2013-03-27 11:20:00,20.72,20.72,20.7,20.71,41300.0,14.1662,14.1662,14.1525,14.1594,41300.0
2013-03-27 11:25:00,20.7,20.71,20.7,20.7,2700.0,14.1525,14.1594,14.1525,14.1525,2700.0
2013-03-27 11:30:00,20.7,20.72,20.7,20.71,40500.0,14.1525,14.1662,14.1525,14.1594,40500.0
2013-03-27 11:35:00,20.72,20.73,20.7,20.73,22500.0,14.1662,14.173,14.1525,14.173,22500.0
2013-03-27 11:40:00,20.72,20.73,20.72,20.73,1100.0,14.1662,14.173,14.1662,14.173,1100.0
2013-03-27 11:45:00,20.73,20.74,20.72,20.73,17600.0,14.173,14.1799,14.1662,14.173,17600.0
2013-03-27 11:50:00,20.74,20.75,20.73,20.73,21300.0,14.1799,14.1867,14.173,14.173,21300.0
2013-03-27 11:55:00,20.73,20.74,20.73,20.74,36400.0,14.173,14.1799,14.173,14.1799,36400.0
2013-03-27 12:00:00,20.74,20.76,20.74,20.75,24400.0,14.1799,14.1935,14.1799,14.1867,24400.0
2013-03-27 12:05:00,20.75,20.75,20.75,20.75,3000.0,14.1867,14.1867,14.1867,14.1867,3000.0
2013-03-27 12:10:00,20.75,20.75,20.75,20.75,4800.0,14.1867,14.1867,14.1867,14.1867,4800.0
2013-03-27 12:15:00,20.75,20.75,20.74,20.74,101900.0,14.1867,14.1867,14.1799,14.1799,101900.0
2013-03-27 12:20:00,20.74,20.76,20.74,20.76,25500.0,14.1799,14.1935,14.1799,14.1935,25500.0
2013-03-27 12:25:00,20.76,20.77,20.75,20.75,50400.0,14.1935,14.2004,14.1867,14.1867,50400.0
2013-03-27 12:30:00,20.74,20.75,20.73,20.75,24200.0,14.1799,14.1867,14.173,14.1867,24200.0
2013-03-27 12:35:00,20.74,20.74,20.74,20.74,8500.0,14.1799,14.1799,14.1799,14.1799,8500.0
2013-03-27 12:40:00,20.75,20.75,20.72,20.72,19500.0,14.1867,14.1867,14.1662,14.1662,19500.0
2013-03-27 12:45:00,20.72,20.73,20.72,20.72,26400.0,14.1662,14.173,14.1662,14.1662,26400.0
2013-03-27 12:50:00,20.72,20.73,20.72,20.73,14300.0,14.1662,14.173,14.1662,14.173,14300.0
2013-03-27 12:55:00,20.73,20.73,20.72,20.72,1200.0,14.173,14.173,14.1662,14.1662,1200.0
2013-03-27 13:00:00,20.73,20.73,20.72,20.72,11300.0,14.173,14.173,14.1662,14.1662,11300.0
2013-03-27 13:05:00,20.73,20.74,20.72,20.72,17500.0,14.173,14.1799,14.1662,14.1662,17500.0
2013-03-27 13:10:00,20.72,20.74,20.72,20.72,75300.0,14.1662,14.1799,14.1662,14.1662,75300.0
2013-03-27 13:15:00,20.73,20.73,20.72,20.72,31200.0,14.173,14.173,14.1662,14.1662,31200.0
2013-03-27 13:20:00,20.72,20.72,20.71,20.71,118000.0,14.1662,14.1662,14.1594,14.1594,118000.0
2013-03-27 13:25:00,20.71,20.71,20.7,20.7,12400.0,14.1594,14.1594,14.1525,14.1525,12400.0
2013-03-27 13:30:00,20.7,20.71,20.7,20.71,4800.0,14.1525,14.1594,14.1525,14.1594,4800.0
2013-03-27 13:35:00,20.72,20.73,20.71,20.73,77800.0,14.1662,14.173,14.1594,14.173,77800.0
2013-03-27 13:40:00,20.73,20.74,20.73,20.73,10800.0,14.173,14.1799,14.173,14.173,10800.0
2013-03-27 13:45:00,20.73,20.73,20.72,20.73,13100.0,14.173,14.173,14.1662,14.173,13100.0
2013-03-27 13:50:00,20.72,20.74,20.72,20.74,35900.0,14.1662,14.1799,14.1662,14.1799,35900.0
2013-03-27 13:55:00,20.75,20.75,20.74,20.75,33500.0,14.1867,14.1867,14.1799,14.1867,33500.0
2013-03-27 14:00:00,20.75,20.76,20.75,20.76,34600.0,14.1867,14.1935,14.1867,14.1935,34600.0
2013-03-27 14:05:00,20.76,20.83,20.76,20.83,40500.0,14.1935,14.2414,14.1935,14.2414,40500.0
2013-03-27 14:10:00,20.83,20.83,20.8,20.81,36600.0,14.2414,14.2414,14.2209,14.2277,36600.0
2013-03-27 14:15:00,20.81,20.81,20.8,20.8,18700.0,14.2277,14.2277,14.2209,14.2209,18700.0
2013-03-27 14:20:00,20.81,20.83,20.81,20.82,89700.0,14.2277,14.2414,14.2277,14.2346,89700.0
2013-03-27 14:25:00,20.83,20.86,20.83,20.86,46800.0,14.2414,14.2619,14.2414,14.2619,46800.0
2013-03-27 14:30:00,20.87,20.89,20.87,20.89,53100.0,14.2688,14.2824,14.2688,14.2824,53100.0
2013-03-27 14:35:00,20.88,20.89,20.88,20.88,15600.0,14.2756,14.2824,14.2756,14.2756,15600.0
2013-03-27 14:40:00,20.88,20.89,20.87,20.88,40100.0,14.2756,14.2824,14.2688,14.2756,40100.0
2013-03-27 14:45:00,20.88,20.9,20.88,20.89,27300.0,14.2756,14.2893,14.2756,14.2824,27300.0
2013-03-27 14:50:00,20.89,20.89,20.89,20.89,1100.0,14.2824,14.2824,14.2824,14.2824,1100.0
2013-03-27 14:55:00,20.89,20.9,20.88,20.89,18800.0,14.2824,14.2893,14.2756,14.2824,18800.0
2013-03-27 15:00:00,20.89,20.89,20.87,20.89,36300.0,14.2824,14.2824,14.2688,14.2824,36300.0
2013-03-27 15:05:00,20.89,20.89,20.88,20.89,900.0,14.2824,14.2824,14.2756,14.2824,900.0
2013-03-27 15:10:00,20.89,20.89,20.87,20.88,33200.0,14.2824,14.2824,14.2688,14.2756,33200.0
2013-03-27 15:15:00,20.87,20.89,20.86,20.87,104700.0,14.2688,14.2824,14.2619,14.2688,104700.0
2013-03-27 15:20:00,20.88,20.88,20.86,20.86,30300.0,14.2756,14.2756,14.2619,14.2619,30300.0
2013-03-27 15:25:00,20.86,20.86,20.84,20.85,58700.0,14.2619,14.2619,14.2482,14.2551,58700.0
2013-03-27 15:30:00,20.86,20.88,20.86,20.88,25400.0,14.2619,14.2756,14.2619,14.2756,25400.0
2013-03-27 15:35:00,20.88,20.88,20.87,20.88,9800.0,14.2756,14.2756,14.2688,14.2756,9800.0
2013-03-27 15:40:00,20.88,20.88,20.84,20.84,24700.0,14.2756,14.2756,14.2482,14.2482,24700.0
2013-03-27 15:45:00,20.84,20.85,20.83,20.83,75200.0,14.2482,14.2551,14.2414,14.2414,75200.0
2013-03-27 15:50:00,20.83,20.83,20.82,20.82,55400.0,14.2414,14.2414,14.2346,14.2346,55400.0
2013-03-27 15:55:00,20.82,20.84,20.82,20.84,29900.0,14.2346,14.2482,14.2346,14.2482,29900.0
2013-03-28 09:30:00,20.85,20.93,20.83,20.87,164800.0,14.2551,14.3098,14.2414,14.2688,164800.0
2013-03-28 09:35:00,20.87,20.87,20.83,20.83,83600.0,14.2688,14.2688,14.2414,14.2414,83600.0
2013-03-28 09:40:00,20.83,20.88,20.81,20.82,48400.0,14.2414,14.2756,14.2277,14.2346,48400.0
2013-03-28 09:45:00,20.82,20.82,20.8,20.8,44400.0,14.2346,14.2346,14.2209,14.2209,44400.0
2013-03-28 09:50:00,20.8,20.82,20.78,20.78,81700.0,14.2209,14.2346,14.2072,14.2072,81700.0
2013-03-28 09:55:00,20.78,20.84,20.78,20.84,35300.0,14.2072,14.2482,14.2072,14.2482,35300.0
2013-03-28 10:00:00,20.83,20.84,20.83,20.84,3300.0,14.2414,14.2482,14.2414,14.2482,3300.0
2013-03-28 10:05:00,20.85,20.85,20.78,20.78,30000.0,14.2551,14.2551,14.2072,14.2072,30000.0
2013-03-28 10:10:00,20.79,20.79,20.77,20.79,24700.0,14.2141,14.2141,14.2004,14.2141,24700.0
2013-03-28 10:15:00,20.8,20.8,20.77,20.77,55500.0,14.2209,14.2209,14.2004,14.2004,55500.0
2013-03-28 10:20:00,20.77,20.79,20.77,20.78,18400.0,14.2004,14.2141,14.2004,14.2072,18400.0
2013-03-28 10:25:00,20.78,20.78,20.77,20.78,12900.0,14.2072,14.2072,14.2004,14.2072,12900.0
2013-03-28 10:30:00,20.79,20.81,20.79,20.81,30900.0,14.2141,14.2277,14.2141,14.2277,30900.0
2013-03-28 10:35:00,20.8,20.8,20.79,20.8,20200.0,14.2209,14.2209,14.2141,14.2209,20200.0
2013-03-28 10:40:00,20.8,20.81,20.79,20.8,24000.0,14.2209,14.2277,14.2141,14.2209,24000.0
2013-03-28 10:45:00,20.8,20.81,20.8,20.81,6000.0,14.2209,14.2277,14.2209,14.2277,6000.0
2013-03-28 10:50:00,20.81,20.82,20.81,20.82,6800.0,14.2277,14.2346,14.2277,14.2346,6800.0
2013-03-28 10:55:00,20.82,20.84,20.82,20.83,26200.0,14.2346,14.2482,14.2346,14.2414,26200.0
2013-03-28 11:00:00,20.83,20.83,20.81,20.82,45500.0,14.2414,14.2414,14.2277,14.2346,45500.0
2013-03-28 11:05:00,20.82,20.83,20.8,20.8,24100.0,14.2346,14.2414,14.2209,14.2209,24100.0
2013-03-28 11:10:00,20.8,20.82,20.8,20.82,35000.0,14.2209,14.2346,14.2209,14.2346,35000.0
2013-03-28 11:15:00,20.82,20.83,20.81,20.83,23100.0,14.2346,14.2414,14.2277,14.2414,23100.0
2013-03-28 11:20:00,20.83,20.83,20.83,20.83,17600.0,14.2414,14.2414,14.2414,14.2414,17600.0
2013-03-28 11:25:00,20.84,20.85,20.83,20.85,13100.0,14.2482,14.2551,14.2414,14.2551,13100.0
2013-03-28 11:30:00,20.85,20.86,20.84,20.85,26500.0,14.2551,14.2619,14.2482,14.2551,26500.0
2013-03-28 11:35:00,20.86,20.92,20.86,20.91,58600.0,14.2619,14.3029,14.2619,14.2961,58600.0
2013-03-28 11:40:00,20.9,20.9,20.9,20.9,19600.0,14.2893,14.2893,14.2893,14.2893,19600.0
2013-03-28 11:45:00,20.91,20.92,20.91,20.92,16300.0,14.2961,14.3029,14.2961,14.3029,16300.0
2013-03-28 11:50:00,20.91,20.92,20.91,20.92,10500.0,14.2961,14.3029,14.2961,14.3029,10500.0
2013-03-28 11:55:00,20.92,20.93,20.92,20.92,4200.0,14.3029,14.3098,14.3029,14.3029,4200.0
2013-03-28 12:00:00,20.92,20.92,20.92,20.92,11900.0,14.3029,14.3029,14.3029,14.3029,11900.0
2013-03-28 12:05:00,20.92,20.92,20.92,20.92,900.0,14.3029,14.3029,14.3029,14.3029,900.0
2013-03-28 12:10:00,20.92,20.93,20.92,20.92,8300.0,14.3029,14.3098,14.3029,14.3029,8300.0
2013-03-28 12:15:00,20.92,20.92,20.91,20.92,14000.0,14.3029,14.3029,14.2961,14.3029,14000.0
2013-03-28 12:20:00,20.92,20.92,20.91,20.91,16200.0,14.3029,14.3029,14.2961,14.2961,16200.0
2013-03-28 12:25:00,20.9,20.91,20.9,20.9,21100.0,14.2893,14.2961,14.2893,14.2893,21100.0
2013-03-28 12:30:00,20.9,20.91,20.9,20.9,6600.0,14.2893,14.2961,14.2893,14.2893,6600.0
2013-03-28 12:35:00,20.91,20.92,20.91,20.92,7400.0,14.2961,14.3029,14.2961,14.3029,7400.0
2013-03-28 12:40:00,20.92,20.92,20.92,20.92,700.0,14.3029,14.3029,14.3029,14.3029,700.0
2013-03-28 12:45:00,20.92,20.92,20.92,20.92,600.0,14.3029,14.3029,14.3029,14.3029,600.0
2013-03-28 12:50:00,20.92,20.92,20.92,20.92,9600.0,14.3029,14.3029,14.3029,14.3029,9600.0
2013-03-28 12:55:00,20.92,20.92,20.9,20.9,35600.0,14.3029,14.3029,14.2893,14.2893,35600.0
2013-03-28 13:00:00,20.91,20.92,20.9,20.9,5300.0,14.2961,14.3029,14.2893,14.2893,5300.0
2013-03-28 13:05:00,20.9,20.91,20.9,20.91,200.0,14.2893,14.2961,14.2893,14.2961,200.0
2013-03-28 13:10:00,20.91,20.91,20.9,20.9,13400.0,14.2961,14.2961,14.2893,14.2893,13400.0
2013-03-28 13:15:00,20.9,20.9,20.89,20.9,40200.0,14.2893,14.2893,14.2824,14.2893,40200.0
2013-03-28 13:20:00,20.9,20.9,20.9,20.9,5900.0,14.2893,14.2893,14.2893,14.2893,5900.0
2013-03-28 13:25:00,20.9,20.9,20.89,20.9,15400.0,14.2893,14.2893,14.2824,14.2893,15400.0
2013-03-28 13:30:00,20.89,20.89,20.89,20.89,13600.0,14.2824,14.2824,14.2824,14.2824,13600.0
2013-03-28 13:35:00,20.88,20.88,20.88,20.88,7100.0,14.2756,14.2756,14.2756,14.2756,7100.0
2013-03-28 13:40:00,20.87,20.87,20.85,20.87,15800.0,14.2688,14.2688,14.2551,14.2688,15800.0
2013-03-28 13:45:00,20.88,20.89,20.88,20.88,11500.0,14.2756,14.2824,14.2756,14.2756,11500.0
2013-03-28 13:50:00,20.88,20.88,20.88,20.88,0.0,14.2756,14.2756,14.2756,14.2756,0.0
2013-03-28 13:55:00,20.89,20.9,20.89,20.9,7200.0,14.2824,14.2893,14.2824,14.2893,7200.0
2013-03-28 14:00:00,20.9,20.91,20.89,20.91,4200.0,14.2893,14.2961,14.2824,14.2961,4200.0
2013-03-28 14:05:00,20.91,20.91,20.91,20.91,9100.0,14.2961,14.2961,14.2961,14.2961,9100.0
2013-03-28 14:10:00,20.92,20.92,20.9,20.9,24200.0,14.3029,14.3029,14.2893,14.2893,24200.0
2013-03-28 14:15:00,20.9,20.9,20.9,20.9,200.0,14.2893,14.2893,14.2893,14.2893,200.0
2013-03-28 14:20:00,20.9,20.91,20.9,20.91,6300.0,14.2893,14.2961,14.2893,14.2961,6300.0
2013-03-28 14:25:00,20.9,20.9,20.89,20.89,10000.0,14.2893,14.2893,14.2824,14.2824,10000.0
2013-03-28 14:30:00,20.89,20.9,20.89,20.89,8000.0,14.2824,14.2893,14.2824,14.2824,8000.0
2013-03-28 14:35:00,20.89,20.91,20.89,20.9,10800.0,14.2824,14.2961,14.2824,14.2893,10800.0
2013-03-28 14:40:00,20.9,20.91,20.9,20.91,22000.0,14.2893,14.2961,14.2893,14.2961,22000.0
2013-03-28 14:45:00,20.92,20.92,20.92,20.92,19200.0,14.3029,14.3029,14.3029,14.3029,19200.0
2013-03-28 14:50:00,20.92,20.92,20.92,20.92,0.0,14.3029,14.3029,14.3029,14.3029,0.0
2013-03-28 14:55:00,20.92,20.92,20.92,20.92,500.0,14.3029,14.3029,14.3029,14.3029,500.0
2013-03-28 15:00:00,20.92,20.92,20.9,20.9,10100.0,14.3029,14.3029,14.2893,14.2893,10100.0
2013-03-28 15:05:00,20.89,20.89,20.88,20.89,13800.0,14.2824,14.2824,14.2756,14.2824,13800.0
2013-03-28 15:10:00,20.88,20.88,20.88,20.88,1600.0,14.2756,14.2756,14.2756,14.2756,1600.0
2013-03-28 15:15:00,20.88,20.88,20.88,20.88,5800.0,14.2756,14.2756,14.2756,14.2756,5800.0
2013-03-28 15:20:00,20.87,20.9,20.87,20.9,29500.0,14.2688,14.2893,14.2688,14.2893,29500.0
2013-03-28 15:25:00,20.9,20.9,20.88,20.88,45600.0,14.2893,14.2893,14.2756,14.2756,45600.0
2013-03-28 15:30:00,20.89,20.89,20.86,20.88,44700.0,14.2824,14.2824,14.2619,14.2756,44700.0
2013-03-28 15:35:00,20.88,20.89,20.88,20.88,27400.0,14.2756,14.2824,14.2756,14.2756,27400.0
2013-03-28 15:40:00,20.88,20.88,20.87,20.87,32100.0,14.2756,14.2756,14.2688,14.2688,32100.0
2013-03-28 15:45:00,20.87,20.89,20.87,20.89,17300.0,14.2688,14.2824,14.2688,14.2824,17300.0
2013-03-28 15:50:00,20.89,20.93,20.89,20.93,55900.0,14.2824,14.3098,14.2824,14.3098,55900.0
2013-03-28 15:55:00,20.93,20.93,20.89,20.89,101500.0,14.3098,14.3098,14.2824,14.2824,101500.0
2013-04-01 09:30:00,21.05,21.16,20.98,21.14,215700.0,14.3918,14.467,14.344,14.4534,215700.0
2013-04-01 09:35:00,21.14,21.25,21.12,21.25,134300.0,14.4534,14.5286,14.4397,14.5286,134300.0
2013-04-01 09:40:00,21.25,21.37,21.25,21.35,137400.0,14.5286,14.6106,14.5286,14.5969,137400.0
2013-04-01 09:45:00,21.35,21.38,21.25,21.27,195600.0,14.5969,14.6174,14.5286,14.5422,195600.0
2013-04-01 09:50:00,21.27,21.28,21.22,21.27,48700.0,14.5422,14.5491,14.508,14.5422,48700.0
2013-04-01 09:55:00,21.27,21.29,21.26,21.26,52800.0,14.5422,14.5559,14.5354,14.5354,52800.0
2013-04-01 10:00:00,21.26,21.27,21.17,21.17,116500.0,14.5354,14.5422,14.4739,14.4739,116500.0
2013-04-01 10:05:00,21.17,21.19,21.17,21.17,55000.0,14.4739,14.4875,14.4739,14.4739,55000.0
2013-04-01 10:10:00,21.17,21.17,21.15,21.16,51400.0,14.4739,14.4739,14.4602,14.467,51400.0
2013-04-01 10:15:00,21.15,21.19,21.15,21.19,65700.0,14.4602,14.4875,14.4602,14.4875,65700.0
2013-04-01 10:20:00,21.19,21.25,21.19,21.24,57900.0,14.4875,14.5286,14.4875,14.5217,57900.0
2013-04-01 10:25:00,21.25,21.25,21.22,21.22,21500.0,14.5286,14.5286,14.508,14.508,21500.0
2013-04-01 10:30:00,21.22,21.22,21.14,21.14,28700.0,14.508,14.508,14.4534,14.4534,28700.0
2013-04-01 10:35:00,21.14,21.14,21.11,21.11,27100.0,14.4534,14.4534,14.4328,14.4328,27100.0
2013-04-01 10:40:00,21.1,21.12,21.1,21.12,16600.0,14.426,14.4397,14.426,14.4397,16600.0
2013-04-01 10:45:00,21.12,21.13,20.99,21.0,126600.0,14.4397,14.4465,14.3508,14.3576,126600.0
2013-04-01 10:50:00,21.0,21.0,20.99,20.99,37400.0,14.3576,14.3576,14.3508,14.3508,37400.0
2013-04-01 10:55:00,20.99,21.0,20.96,20.96,64300.0,14.3508,14.3576,14.3303,14.3303,64300.0
2013-04-01 11:00:00,20.97,20.99,20.97,20.99,38000.0,14.3371,14.3508,14.3371,14.3508,38000.0
2013-04-01 11:05:00,20.99,21.02,20.99,21.01,71300.0,14.3508,14.3713,14.3508,14.3645,71300.0
2013-04-01 11:10:00,21.01,21.01,20.99,21.0,39000.0,14.3645,14.3645,14.3508,14.3576,39000.0
2013-04-01 11:15:00,21.0,21.0,20.99,21.0,21400.0,14.3576,14.3576,14.3508,14.3576,21400.0
2013-04-01 11:20:00,21.0,21.0,20.97,20.99,51000.0,14.3576,14.3576,14.3371,14.3508,51000.0
2013-04-01 11:25:00,20.99,21.01,20.99,20.99,87200.0,14.3508,14.3645,14.3508,14.3508,87200.0
2013-04-01 11:30:00,21.0,21.02,21.0,21.02,86900.0,14.3576,14.3713,14.3576,14.3713,86900.0
2013-04-01 11:35:00,21.01,21.01,20.99,20.99,47300.0,14.3645,14.3645,14.3508,14.3508,47300.0
2013-04-01 11:40:00,20.99,21.0,20.99,20.99,18400.0,14.3508,14.3576,14.3508,14.3508,18400.0
2013-04-01 11:45:00,20.99,21.0,20.98,21.0,32200.0,14.3508,14.3576,14.344,14.3576,32200.0
2013-04-01 11:50:00,21.0,21.0,20.98,20.98,13000.0,14.3576,14.3576,14.344,14.344,13000.0
2013-04-01 11:55:00,20.99,21.0,20.99,20.99,15100.0,14.3508,14.3576,14.3508,14.3508,15100.0
2013-04-01 12:00:00,20.98,20.98,20.98,20.98,1900.0,14.344,14.344,14.344,14.344,1900.0
2013-04-01 12:05:00,20.98,20.99,20.98,20.99,11300.0,14.344,14.3508,14.344,14.3508,11300.0
2013-04-01 12:10:00,20.99,20.99,20.98,20.98,5000.0,14.3508,14.3508,14.344,14.344,5000.0
2013-04-01 12:15:00,20.98,20.99,20.98,20.98,8300.0,14.344,14.3508,14.344,14.344,8300.0
2013-04-01 12:20:00,20.99,20.99,20.94,20.94,21400.0,14.3508,14.3508,14.3166,14.3166,21400.0
2013-04-01 12:25:00,20.94,20.98,20.94,20.97,17800.0,14.3166,14.344,14.3166,14.3371,17800.0
2013-04-01 12:30:00,20.97,20.98,20.95,20.95,17100.0,14.3371,14.344,14.3235,14.3235,17100.0
2013-04-01 12:35:00,20.96,20.97,20.94,20.95,14800.0,14.3303,14.3371,14.3166,14.3235,14800.0
2013-04-01 12:40:00,20.95,20.97,20.93,20.93,27300.0,14.3235,14.3371,14.3098,14.3098,27300.0
2013-04-01 12:45:00,20.92,20.93,20.92,20.92,24200.0,14.3029,14.3098,14.3029,14.3029,24200.0
2013-04-01 12:50:00,20.93,20.93,20.92,20.92,15900.0,14.3098,14.3098,14.3029,14.3029,15900.0
2013-04-01 12:55:00,20.92,20.94,20.92,20.93,5800.0,14.3029,14.3166,14.3029,14.3098,5800.0
2013-04-01 13:00:00,20.94,20.94,20.92,20.93,50300.0,14.3166,14.3166,14.3029,14.3098,50300.0
2013-04-01 13:05:00,20.93,20.95,20.93,20.95,18400.0,14.3098,14.3235,14.3098,14.3235,18400.0
2013-04-01 13:10:00,20.94,20.95,20.94,20.94,26400.0,14.3166,14.3235,14.3166,14.3166,26400.0
2013-04-01 13:15:00,20.95,20.97,20.95,20.96,17500.0,14.3235,14.3371,14.3235,14.3303,17500.0
2013-04-01 13:20:00,20.96,20.96,20.94,20.94,19800.0,14.3303,14.3303,14.3166,14.3166,19800.0
2013-04-01 13:25:00,20.93,20.96,20.93,20.95,12800.0,14.3098,14.3303,14.3098,14.3235,12800.0
2013-04-01 13:30:00,20.94,20.96,20.94,20.94,19900.0,14.3166,14.3303,14.3166,14.3166,19900.0
2013-04-01 13:35:00,20.94,20.95,20.94,20.95,3100.0,14.3166,14.3235,14.3166,14.3235,3100.0
2013-04-01 13:40:00,20.94,20.94,20.92,20.92,9000.0,14.3166,14.3166,14.3029,14.3029,9000.0
2013-04-01 13:45:00,20.91,20.93,20.91,20.93,16800.0,14.2961,14.3098,14.2961,14.3098,16800.0
2013-04-01 13:50:00,20.93,20.93,20.93,20.93,1000.0,14.3098,14.3098,14.3098,14.3098,1000.0
2013-04-01 13:55:00,20.93,20.93,20.92,20.92,37100.0,14.3098,14.3098,14.3029,14.3029,37100.0
2013-04-01 14:00:00,20.93,20.93,20.92,20.92,25500.0,14.3098,14.3098,14.3029,14.3029,25500.0
2013-04-01 14:05:00,20.92,20.93,20.92,20.93,8800.0,14.3029,14.3098,14.3029,14.3098,8800.0
2013-04-01 14:10:00,20.93,20.93,20.92,20.93,15400.0,14.3098,14.3098,14.3029,14.3098,15400.0
2013-04-01 14:15:00,20.94,20.95,20.92,20.92,34000.0,14.3166,14.3235,14.3029,14.3029,34000.0
2013-04-01 14:20:00,20.92,20.92,20.91,20.92,15900.0,14.3029,14.3029,14.2961,14.3029,15900.0
2013-04-01 14:25:00,20.92,20.92,20.91,20.91,12900.0,14.3029,14.3029,14.2961,14.2961,12900.0
2013-04-01 14:30:00,20.92,20.92,20.9,20.9,24800.0,14.3029,14.3029,14.2893,14.2893,24800.0
2013-04-01 14:35:00,20.9,20.92,20.88,20.89,29800.0,14.2893,14.3029,14.2756,14.2824,29800.0
2013-04-01 14:40:00,20.89,20.9,20.89,20.9,6600.0,14.2824,14.2893,14.2824,14.2893,6600.0
2013-04-01 14:45:00,20.9,20.91,20.89,20.9,47400.0,14.2893,14.2961,14.2824,14.2893,47400.0
2013-04-01 14:50:00,20.9,20.9,20.86,20.89,21300.0,14.2893,14.2893,14.2619,14.2824,21300.0
2013-04-01 14:55:00,20.88,20.89,20.86,20.86,13400.0,14.2756,14.2824,14.2619,14.2619,13400.0
2013-04-01 15:00:00,20.86,20.87,20.83,20.83,61700.0,14.2619,14.2688,14.2414,14.2414,61700.0
2013-04-01 15:05:00,20.83,20.85,20.83,20.85,22900.0,14.2414,14.2551,14.2414,14.2551,22900.0
2013-04-01 15:10:00,20.85,20.85,20.82,20.82,11800.0,14.2551,14.2551,14.2346,14.2346,11800.0
2013-04-01 15:15:00,20.82,20.83,20.81,20.81,54600.0,14.2346,14.2414,14.2277,14.2277,54600.0
2013-04-01 15:20:00,20.81,20.81,20.79,20.81,36800.0,14.2277,14.2277,14.2141,14.2277,36800.0
2013-04-01 15:25:00,20.8,20.83,20.78,20.79,61000.0,14.2209,14.2414,14.2072,14.2141,61000.0
2013-04-01 15:30:00,20.79,20.83,20.79,20.82,65100.0,14.2141,14.2414,14.2141,14.2346,65100.0
2013-04-01 15:35:00,20.82,20.83,20.8,20.81,71800.0,14.2346,14.2414,14.2209,14.2277,71800.0
2013-04-01 15:40:00,20.81,20.83,20.79,20.83,128700.0,14.2277,14.2414,14.2141,14.2414,128700.0
2013-04-01 15:45:00,20.82,20.85,20.81,20.85,144600.0,14.2346,14.2551,14.2277,14.2551,144600.0
2013-04-01 15:50:00,20.85,20.85,20.82,20.83,100300.0,14.2551,14.2551,14.2346,14.2414,100300.0
2013-04-01 15:55:00,20.83,20.84,20.82,20.82,137900.0,14.2414,14.2482,14.2346,14.2346,137900.0
2013-04-02 09:30:00,20.96,20.98,20.91,20.98,109200.0,14.3303,14.344,14.2961,14.344,109200.0
2013-04-02 09:35:00,20.98,20.99,20.94,20.98,272200.0,14.344,14.3508,14.3166,14.344,272200.0
2013-04-02 09:40:00,20.98,20.99,20.96,20.98,110200.0,14.344,14.3508,14.3303,14.344,110200.0
2013-04-02 09:45:00,20.98,20.98,20.94,20.98,123300.0,14.344,14.344,14.3166,14.344,123300.0
2013-04-02 09:50:00,20.98,21.0,20.97,20.99,167100.0,14.344,14.3576,14.3371,14.3508,167100.0
2013-04-02 09:55:00,20.99,20.99,20.95,20.98,55600.0,14.3508,14.3508,14.3235,14.344,55600.0
2013-04-02 10:00:00,20.98,21.02,20.98,20.99,155200.0,14.344,14.3713,14.344,14.3508,155200.0
2013-04-02 10:05:00,21.0,21.0,20.99,21.0,221200.0,14.3576,14.3576,14.3508,14.3576,221200.0
2013-04-02 10:10:00,20.99,20.99,20.95,20.96,272800.0,14.3508,14.3508,14.3235,14.3303,272800.0
2013-04-02 10:15:00,20.95,20.96,20.95,20.96,73200.0,14.3235,14.3303,14.3235,14.3303,73200.0
2013-04-02 10:20:00,20.97,21.01,20.97,21.01,353600.0,14.3371,14.3645,14.3371,14.3645,353600.0
2013-04-02 10:25:00,21.01,21.03,20.98,20.99,234200.0,14.3645,14.3781,14.344,14.3508,234200.0
2013-04-02 10:30:00,21.0,21.0,20.98,20.98,30100.0,14.3576,14.3576,14.344,14.344,30100.0
2013-04-02 10:35:00,20.98,20.99,20.96,20.99,24800.0,14.344,14.3508,14.3303,14.3508,24800.0
2013-04-02 10:40:00,21.0,21.01,20.98,21.01,18400.0,14.3576,14.3645,14.344,14.3645,18400.0
2013-04-02 10:45:00,21.02,21.03,21.01,21.03,36500.0,14.3713,14.3781,14.3645,14.3781,36500.0
2013-04-02 10:50:00,21.04,21.08,21.04,21.07,70900.0,14.385,14.4123,14.385,14.4055,70900.0
2013-04-02 10:55:00,21.06,21.11,21.06,21.11,65300.0,14.3987,14.4328,14.3987,14.4328,65300.0
2013-04-02 11:00:00,21.12,21.13,21.1,21.1,33000.0,14.4397,14.4465,14.426,14.426,33000.0
2013-04-02 11:05:00,21.1,21.11,21.09,21.1,68200.0,14.426,14.4328,14.4192,14.426,68200.0
2013-04-02 11:10:00,21.1,21.11,21.1,21.11,43700.0,14.426,14.4328,14.426,14.4328,43700.0
2013-04-02 11:15:00,21.1,21.14,21.1,21.12,28900.0,14.426,14.4534,14.426,14.4397,28900.0
2013-04-02 11:20:00,21.13,21.2,21.13,21.19,58400.0,14.4465,14.4944,14.4465,14.4875,58400.0
2013-04-02 11:25:00,21.19,21.19,21.16,21.17,36300.0,14.4875,14.4875,14.467,14.4739,36300.0
2013-04-02 11:30:00,21.17,21.17,21.16,21.16,10700.0,14.4739,14.4739,14.467,14.467,10700.0
2013-04-02 11:35:00,21.16,21.19,21.14,21.18,29500.0,14.467,14.4875,14.4534,14.4807,29500.0
2013-04-02 11:40:00,21.17,21.17,21.14,21.14,16400.0,14.4739,14.4739,14.4534,14.4534,16400.0
2013-04-02 11:45:00,21.14,21.15,21.12,21.12,29700.0,14.4534,14.4602,14.4397,14.4397,29700.0
2013-04-02 11:50:00,21.11,21.11,21.09,21.1,47500.0,14.4328,14.4328,14.4192,14.426,47500.0
2013-04-02 11:55:00,21.1,21.1,21.09,21.09,12200.0,14.426,14.426,14.4192,14.4192,12200.0
2013-04-02 12:00:00,21.1,21.12,21.1,21.12,24700.0,14.426,14.4397,14.426,14.4397,24700.0
2013-04-02 12:05:00,21.11,21.13,21.1,21.13,15700.0,14.4328,14.4465,14.426,14.4465,15700.0
2013-04-02 12:10:00,21.13,21.16,21.13,21.15,23100.0,14.4465,14.467,14.4465,14.4602,23100.0
2013-04-02 12:15:00,21.15,21.16,21.15,21.16,1900.0,14.4602,14.467,14.4602,14.467,1900.0
2013-04-02 12:20:00,21.15,21.15,21.14,21.14,9800.0,14.4602,14.4602,14.4534,14.4534,9800.0
2013-04-02 12:25:00,21.14,21.14,21.14,21.14,12400.0,14.4534,14.4534,14.4534,14.4534,12400.0
2013-04-02 12:30:00,21.14,21.14,21.14,21.14,300.0,14.4534,14.4534,14.4534,14.4534,300.0
2013-04-02 12:35:00,21.14,21.14,21.14,21.14,0.0,14.4534,14.4534,14.4534,14.4534,0.0
2013-04-02 12:40:00,21.15,21.15,21.15,21.15,2400.0,14.4602,14.4602,14.4602,14.4602,2400.0
2013-04-02 12:45:00,21.15,21.16,21.15,21.16,26000.0,14.4602,14.467,14.4602,14.467,26000.0
2013-04-02 12:50:00,21.16,21.16,21.16,21.16,12000.0,14.467,14.467,14.467,14.467,12000.0
2013-04-02 12:55:00,21.16,21.17,21.16,21.17,5800.0,14.467,14.4739,14.467,14.4739,5800.0
2013-04-02 13:00:00,21.17,21.17,21.16,21.17,30700.0,14.4739,14.4739,14.467,14.4739,30700.0
2013-04-02 13:05:00,21.17,21.17,21.17,21.17,5700.0,14.4739,14.4739,14.4739,14.4739,5700.0
2013-04-02 13:10:00,21.18,21.18,21.17,21.18,300.0,14.4807,14.4807,14.4739,14.4807,300.0
2013-04-02 13:15:00,21.18,21.18,21.17,21.17,900.0,14.4807,14.4807,14.4739,14.4739,900.0
2013-04-02 13:20:00,21.17,21.19,21.17,21.18,23900.0,14.4739,14.4875,14.4739,14.4807,23900.0
2013-04-02 13:25:00,21.19,21.24,21.19,21.24,89000.0,14.4875,14.5217,14.4875,14.5217,89000.0
2013-04-02 13:30:00,21.24,21.28,21.24,21.28,64900.0,14.5217,14.5491,14.5217,14.5491,64900.0
2013-04-02 13:35:00,21.28,21.29,21.27,21.29,34000.0,14.5491,14.5559,14.5422,14.5559,34000.0
2013-04-02 13:40:00,21.28,21.28,21.23,21.23,23700.0,14.5491,14.5491,14.5149,14.5149,23700.0
2013-04-02 13:45:00,21.23,21.25,21.22,21.22,24600.0,14.5149,14.5286,14.508,14.508,24600.0
2013-04-02 13:50:00,21.22,21.22,21.2,21.21,12500.0,14.508,14.508,14.4944,14.5012,12500.0
2013-04-02 13:55:00,21.2,21.23,21.19,21.2,57200.0,14.4944,14.5149,14.4875,14.4944,57200.0
2013-04-02 14:00:00,21.2,21.2,21.19,21.19,22100.0,14.4944,14.4944,14.4875,14.4875,22100.0
2013-04-02 14:05:00,21.2,21.2,21.18,21.19,21600.0,14.4944,14.4944,14.4807,14.4875,21600.0
2013-04-02 14:10:00,21.19,21.2,21.19,21.2,900.0,14.4875,14.4944,14.4875,14.4944,900.0
2013-04-02 14:15:00,21.19,21.19,21.18,21.18,28100.0,14.4875,14.4875,14.4807,14.4807,28100.0
2013-04-02 14:20:00,21.18,21.19,21.18,21.18,10900.0,14.4807,14.4875,14.4807,14.4807,10900.0
2013-04-02 14:25:00,21.18,21.18,21.17,21.17,13800.0,14.4807,14.4807,14.4739,14.4739,13800.0
2013-04-02 14:30:00,21.17,21.17,21.15,21.15,3800.0,14.4739,14.4739,14.4602,14.4602,3800.0
2013-04-02 14:35:00,21.15,21.16,21.15,21.16,29900.0,14.4602,14.467,14.4602,14.467,29900.0
2013-04-02 14:40:00,21.15,21.16,21.13,21.15,41800.0,14.4602,14.467,14.4465,14.4602,41800.0
2013-04-02 14:45:00,21.15,21.17,21.15,21.16,22700.0,14.4602,14.4739,14.4602,14.467,22700.0
2013-04-02 14:50:00,21.16,21.18,21.16,21.17,28100.0,14.467,14.4807,14.467,14.4739,28100.0
2013-04-02 14:55:00,21.18,21.18,21.17,21.18,14800.0,14.4807,14.4807,14.4739,14.4807,14800.0
2013-04-02 15:00:00,21.18,21.18,21.17,21.18,25200.0,14.4807,14.4807,14.4739,14.4807,25200.0
2013-04-02 15:05:00,21.17,21.17,21.17,21.17,12900.0,14.4739,14.4739,14.4739,14.4739,12900.0
2013-04-02 15:10:00,21.17,21.19,21.17,21.19,45700.0,14.4739,14.4875,14.4739,14.4875,45700.0
2013-04-02 15:15:00,21.19,21.2,21.18,21.2,33800.0,14.4875,14.4944,14.4807,14.4944,33800.0
2013-04-02 15:20:00,21.2,21.22,21.19,21.21,42500.0,14.4944,14.508,14.4875,14.5012,42500.0
2013-04-02 15:25:00,21.22,21.24,21.22,21.23,42300.0,14.508,14.5217,14.508,14.5149,42300.0
2013-04-02 15:30:00,21.23,21.23,21.21,21.23,49500.0,14.5149,14.5149,14.5012,14.5149,49500.0
2013-04-02 15:35:00,21.23,21.23,21.19,21.19,19600.0,14.5149,14.5149,14.4875,14.4875,19600.0
2013-04-02 15:40:00,21.19,21.2,21.18,21.18,42600.0,14.4875,14.4944,14.4807,14.4807,42600.0
2013-04-02 15:45:00,21.18,21.22,21.18,21.22,50000.0,14.4807,14.508,14.4807,14.508,50000.0
2013-04-02 15:50:00,21.22,21.22,21.18,21.19,60900.0,14.508,14.508,14.4807,14.4875,60900.0
2013-04-02 15:55:00,21.19,21.23,21.19,21.23,32700.0,14.4875,14.5149,14.4875,14.5149,32700.0
2013-04-03 09:30:00,21.25,21.29,21.17,21.18,84700.0,14.5286,14.5559,14.4739,14.4807,84700.0
2013-04-03 09:35:00,21.19,21.2,21.17,21.17,36200.0,14.4875,14.4944,14.4739,14.4739,36200.0
2013-04-03 09:40:00,21.17,21.23,21.17,21.22,41600.0,14.4739,14.5149,14.4739,14.508,41600.0
2013-04-03 09:45:00,21.22,21.22,21.19,21.2,49700.0,14.508,14.508,14.4875,14.4944,49700.0
2013-04-03 09:50:00,21.2,21.2,21.15,21.16,49900.0,14.4944,14.4944,14.4602,14.467,49900.0
2013-04-03 09:55:00,21.15,21.15,21.11,21.14,42600.0,14.4602,14.4602,14.4328,14.4534,42600.0
2013-04-03 10:00:00,21.14,21.15,21.11,21.11,40000.0,14.4534,14.4602,14.4328,14.4328,40000.0
2013-04-03 10:05:00,21.12,21.16,21.12,21.15,60100.0,14.4397,14.467,14.4397,14.4602,60100.0
2013-04-03 10:10:00,21.14,21.14,21.11,21.12,9400.0,14.4534,14.4534,14.4328,14.4397,9400.0
2013-04-03 10:15:00,21.12,21.17,21.12,21.15,67100.0,14.4397,14.4739,14.4397,14.4602,67100.0
2013-04-03 10:20:00,21.16,21.18,21.14,21.17,30200.0,14.467,14.4807,14.4534,14.4739,30200.0
2013-04-03 10:25:00,21.16,21.19,21.16,21.19,25400.0,14.467,14.4875,14.467,14.4875,25400.0
2013-04-03 10:30:00,21.18,21.2,21.17,21.2,47200.0,14.4807,14.4944,14.4739,14.4944,47200.0
2013-04-03 10:35:00,21.2,21.2,21.17,21.2,20800.0,14.4944,14.4944,14.4739,14.4944,20800.0
2013-04-03 10:40:00,21.2,21.2,21.19,21.19,19200.0,14.4944,14.4944,14.4875,14.4875,19200.0
2013-04-03 10:45:00,21.19,21.22,21.18,21.21,28200.0,14.4875,14.508,14.4807,14.5012,28200.0
2013-04-03 10:50:00,21.22,21.23,21.22,21.23,8000.0,14.508,14.5149,14.508,14.5149,8000.0
2013-04-03 10:55:00,21.23,21.27,21.23,21.26,51100.0,14.5149,14.5422,14.5149,14.5354,51100.0
2013-04-03 11:00:00,21.27,21.28,21.26,21.27,60100.0,14.5422,14.5491,14.5354,14.5422,60100.0
2013-04-03 11:05:00,21.26,21.29,21.26,21.27,24000.0,14.5354,14.5559,14.5354,14.5422,24000.0
2013-04-03 11:10:00,21.27,21.27,21.25,21.26,18100.0,14.5422,14.5422,14.5286,14.5354,18100.0
2013-04-03 11:15:00,21.26,21.26,21.25,21.25,19800.0,14.5354,14.5354,14.5286,14.5286,19800.0
2013-04-03 11:20:00,21.26,21.29,21.26,21.29,22000.0,14.5354,14.5559,14.5354,14.5559,22000.0
2013-04-03 11:25:00,21.29,21.32,21.29,21.3,25500.0,14.5559,14.5764,14.5559,14.5627,25500.0
2013-04-03 11:30:00,21.3,21.3,21.28,21.28,33600.0,14.5627,14.5627,14.5491,14.5491,33600.0
2013-04-03 11:35:00,21.28,21.3,21.28,21.3,12800.0,14.5491,14.5627,14.5491,14.5627,12800.0
2013-04-03 11:40:00,21.3,21.31,21.3,21.31,12900.0,14.5627,14.5696,14.5627,14.5696,12900.0
2013-04-03 11:45:00,21.3,21.33,21.3,21.33,33300.0,14.5627,14.5833,14.5627,14.5833,33300.0
2013-04-03 11:50:00,21.33,21.36,21.33,21.34,47700.0,14.5833,14.6038,14.5833,14.5901,47700.0
2013-04-03 11:55:00,21.33,21.33,21.32,21.32,12400.0,14.5833,14.5833,14.5764,14.5764,12400.0
2013-04-03 12:00:00,21.31,21.34,21.31,21.33,15700.0,14.5696,14.5901,14.5696,14.5833,15700.0
2013-04-03 12:05:00,21.33,21.33,21.31,21.31,33600.0,14.5833,14.5833,14.5696,14.5696,33600.0
2013-04-03 12:10:00,21.31,21.36,21.31,21.36,31300.0,14.5696,14.6038,14.5696,14.6038,31300.0
2013-04-03 12:15:00,21.35,21.35,21.34,21.34,4000.0,14.5969,14.5969,14.5901,14.5901,4000.0
2013-04-03 12:20:00,21.34,21.36,21.34,21.35,22100.0,14.5901,14.6038,14.5901,14.5969,22100.0
2013-04-03 12:25:00,21.34,21.34,21.31,21.31,20100.0,14.5901,14.5901,14.5696,14.5696,20100.0
2013-04-03 12:30:00,21.31,21.31,21.3,21.3,21400.0,14.5696,14.5696,14.5627,14.5627,21400.0
2013-04-03 12:35:00,21.31,21.31,21.3,21.3,1900.0,14.5696,14.5696,14.5627,14.5627,1900.0
2013-04-03 12:40:00,21.29,21.29,21.26,21.26,8500.0,14.5559,14.5559,14.5354,14.5354,8500.0
2013-04-03 12:45:00,21.25,21.25,21.24,21.24,22500.0,14.5286,14.5286,14.5217,14.5217,22500.0
2013-04-03 12:50:00,21.24,21.25,21.24,21.24,24900.0,14.5217,14.5286,14.5217,14.5217,24900.0
2013-04-03 12:55:00,21.25,21.25,21.25,21.25,6200.0,14.5286,14.5286,14.5286,14.5286,6200.0
2013-04-03 13:00:00,21.25,21.26,21.25,21.26,23200.0,14.5286,14.5354,14.5286,14.5354,23200.0
2013-04-03 13:05:00,21.26,21.26,21.25,21.25,19600.0,14.5354,14.5354,14.5286,14.5286,19600.0
2013-04-03 13:10:00,21.25,21.25,21.24,21.24,3900.0,14.5286,14.5286,14.5217,14.5217,3900.0
2013-04-03 13:15:00,21.24,21.27,21.24,21.27,29900.0,14.5217,14.5422,14.5217,14.5422,29900.0
2013-04-03 13:20:00,21.28,21.31,21.28,21.29,39400.0,14.5491,14.5696,14.5491,14.5559,39400.0
2013-04-03 13:25:00,21.28,21.28,21.25,21.25,25000.0,14.5491,14.5491,14.5286,14.5286,25000.0
2013-04-03 13:30:00,21.25,21.26,21.22,21.22,20200.0,14.5286,14.5354,14.508,14.508,20200.0
2013-04-03 13:35:00,21.22,21.22,21.14,21.16,72700.0,14.508,14.508,14.4534,14.467,72700.0
2013-04-03 13:40:00,21.17,21.19,21.16,21.18,35400.0,14.4739,14.4875,14.467,14.4807,35400.0
2013-04-03 13:45:00,21.18,21.2,21.18,21.2,61200.0,14.4807,14.4944,14.4807,14.4944,61200.0
2013-04-03 13:50:00,21.2,21.2,21.16,21.19,38700.0,14.4944,14.4944,14.467,14.4875,38700.0
2013-04-03 13:55:00,21.18,21.19,21.17,21.17,38500.0,14.4807,14.4875,14.4739,14.4739,38500.0
2013-04-03 14:00:00,21.17,21.19,21.17,21.17,25000.0,14.4739,14.4875,14.4739,14.4739,25000.0
2013-04-03 14:05:00,21.17,21.2,21.17,21.2,29700.0,14.4739,14.4944,14.4739,14.4944,29700.0
2013-04-03 14:10:00,21.2,21.22,21.19,21.21,39300.0,14.4944,14.508,14.4875,14.5012,39300.0
2013-04-03 14:15:00,21.2,21.22,21.2,21.22,17700.0,14.4944,14.508,14.4944,14.508,17700.0
2013-04-03 14:20:00,21.23,21.23,21.21,21.21,11000.0,14.5149,14.5149,14.5012,14.5012,11000.0
2013-04-03 14:25:00,21.21,21.22,21.19,21.21,27700.0,14.5012,14.508,14.4875,14.5012,27700.0
2013-04-03 14:30:00,21.2,21.23,21.2,21.22,35100.0,14.4944,14.5149,14.4944,14.508,35100.0
2013-04-03 14:35:00,21.23,21.25,21.23,21.23,42400.0,14.5149,14.5286,14.5149,14.5149,42400.0
2013-04-03 14:40:00,21.23,21.25,21.23,21.25,16500.0,14.5149,14.5286,14.5149,14.5286,16500.0
2013-04-03 14:45:00,21.25,21.25,21.25,21.25,3600.0,14.5286,14.5286,14.5286,14.5286,3600.0
2013-04-03 14:50:00,21.25,21.25,21.24,21.24,34300.0,14.5286,14.5286,14.5217,14.5217,34300.0
2013-04-03 14:55:00,21.25,21.25,21.24,21.24,10600.0,14.5286,14.5286,14.5217,14.5217,10600.0
2013-04-03 15:00:00,21.25,21.25,21.22,21.22,13800.0,14.5286,14.5286,14.508,14.508,13800.0
2013-04-03 15:05:00,21.22,21.23,21.22,21.22,16000.0,14.508,14.5149,14.508,14.508,16000.0
2013-04-03 15:10:00,21.22,21.22,21.22,21.22,10000.0,14.508,14.508,14.508,14.508,10000.0
2013-04-03 15:15:00,21.22,21.22,21.21,21.22,23600.0,14.508,14.508,14.5012,14.508,23600.0
2013-04-03 15:20:00,21.22,21.22,21.2,21.2,8000.0,14.508,14.508,14.4944,14.4944,8000.0
2013-04-03 15:25:00,21.2,21.22,21.2,21.21,25200.0,14.4944,14.508,14.4944,14.5012,25200.0
2013-04-03 15:30:00,21.22,21.22,21.17,21.17,28200.0,14.508,14.508,14.4739,14.4739,28200.0
2013-04-03 15:35:00,21.17,21.17,21.16,21.17,63600.0,14.4739,14.4739,14.467,14.4739,63600.0
2013-04-03 15:40:00,21.17,21.22,21.15,21.22,62600.0,14.4739,14.508,14.4602,14.508,62600.0
2013-04-03 15:45:00,21.22,21.25,21.22,21.25,89100.0,14.508,14.5286,14.508,14.5286,89100.0
2013-04-03 15:50:00,21.25,21.25,21.21,21.21,82700.0,14.5286,14.5286,14.5012,14.5012,82700.0
2013-04-03 15:55:00,21.22,21.24,21.19,21.2,63100.0,14.508,14.5217,14.4875,14.4944,63100.0
2013-04-04 09:30:00,21.01,21.03,20.99,21.01,66300.0,14.4805,14.4943,14.4668,14.4805,66300.0
2013-04-04 09:35:00,21.01,21.02,20.99,21.0,36400.0,14.4805,14.4874,14.4668,14.4736,36400.0
2013-04-04 09:40:00,21.0,21.05,21.0,21.03,56300.0,14.4736,14.5081,14.4736,14.4943,56300.0
2013-04-04 09:45:00,21.03,21.08,21.03,21.04,38700.0,14.4943,14.5288,14.4943,14.5012,38700.0
2013-04-04 09:50:00,21.05,21.08,21.02,21.02,23700.0,14.5081,14.5288,14.4874,14.4874,23700.0
2013-04-04 09:55:00,21.02,21.03,21.0,21.02,30100.0,14.4874,14.4943,14.4736,14.4874,30100.0
2013-04-04 10:00:00,21.03,21.07,21.02,21.05,37600.0,14.4943,14.5219,14.4874,14.5081,37600.0
2013-04-04 10:05:00,21.05,21.08,21.03,21.08,38600.0,14.5081,14.5288,14.4943,14.5288,38600.0
2013-04-04 10:10:00,21.08,21.08,21.06,21.07,19600.0,14.5288,14.5288,14.515,14.5219,19600.0
2013-04-04 10:15:00,21.06,21.08,21.06,21.07,23800.0,14.515,14.5288,14.515,14.5219,23800.0
2013-04-04 10:20:00,21.07,21.08,21.05,21.05,29000.0,14.5219,14.5288,14.5081,14.5081,29000.0
2013-04-04 10:25:00,21.06,21.06,20.98,20.99,103600.0,14.515,14.515,14.4599,14.4668,103600.0
2013-04-04 10:30:00,21.0,21.01,20.99,20.99,32800.0,14.4736,14.4805,14.4668,14.4668,32800.0
2013-04-04 10:35:00,20.99,20.99,20.98,20.99,22200.0,14.4668,14.4668,14.4599,14.4668,22200.0
2013-04-04 10:40:00,20.99,21.03,20.99,21.01,29500.0,14.4668,14.4943,14.4668,14.4805,29500.0
2013-04-04 10:45:00,21.01,21.01,21.0,21.0,21500.0,14.4805,14.4805,14.4736,14.4736,21500.0
2013-04-04 10:50:00,21.01,21.04,21.01,21.04,28600.0,14.4805,14.5012,14.4805,14.5012,28600.0
2013-04-04 10:55:00,21.03,21.03,21.0,21.0,28500.0,14.4943,14.4943,14.4736,14.4736,28500.0
2013-04-04 11:00:00,21.0,21.01,20.99,21.0,20300.0,14.4736,14.4805,14.4668,14.4736,20300.0
2013-04-04 11:05:00,21.01,21.02,20.99,20.99,28500.0,14.4805,14.4874,14.4668,14.4668,28500.0
2013-04-04 11:10:00,21.0,21.01,21.0,21.0,15000.0,14.4736,14.4805,14.4736,14.4736,15000.0
2013-04-04 11:15:00,21.0,21.0,20.99,21.0,14800.0,14.4736,14.4736,14.4668,14.4736,14800.0
2013-04-04 11:20:00,20.99,21.01,20.99,21.0,28100.0,14.4668,14.4805,14.4668,14.4736,28100.0
2013-04-04 11:25:00,20.99,21.01,20.99,21.0,36400.0,14.4668,14.4805,14.4668,14.4736,36400.0
2013-04-04 11:30:00,21.0,21.0,20.97,20.98,39000.0,14.4736,14.4736,14.453,14.4599,39000.0
2013-04-04 11:35:00,20.98,20.99,20.98,20.98,31900.0,14.4599,14.4668,14.4599,14.4599,31900.0
2013-04-04 11:40:00,20.99,21.0,20.98,20.99,32200.0,14.4668,14.4736,14.4599,14.4668,32200.0
2013-04-04 11:45:00,20.99,20.99,20.98,20.98,22700.0,14.4668,14.4668,14.4599,14.4599,22700.0
2013-04-04 11:50:00,20.98,20.99,20.98,20.98,10100.0,14.4599,14.4668,14.4599,14.4599,10100.0
2013-04-04 11:55:00,20.99,20.99,20.98,20.99,1800.0,14.4668,14.4668,14.4599,14.4668,1800.0
2013-04-04 12:00:00,20.98,20.98,20.98,20.98,12300.0,14.4599,14.4599,14.4599,14.4599,12300.0
2013-04-04 12:05:00,20.99,20.99,20.97,20.98,54900.0,14.4668,14.4668,14.453,14.4599,54900.0
2013-04-04 12:10:00,20.98,20.99,20.97,20.99,13600.0,14.4599,14.4668,14.453,14.4668,13600.0
2013-04-04 12:15:00,20.99,20.99,20.99,20.99,5300.0,14.4668,14.4668,14.4668,14.4668,5300.0
2013-04-04 12:20:00,20.99,20.99,20.98,20.98,16200.0,14.4668,14.4668,14.4599,14.4599,16200.0
2013-04-04 12:25:00,20.99,20.99,20.99,20.99,31900.0,14.4668,14.4668,14.4668,14.4668,31900.0
2013-04-04 12:30:00,20.99,20.99,20.99,20.99,300.0,14.4668,14.4668,14.4668,14.4668,300.0
2013-04-04 12:35:00,21.0,21.0,21.0,21.0,13700.0,14.4736,14.4736,14.4736,14.4736,13700.0
2013-04-04 12:40:00,21.01,21.03,21.01,21.02,32500.0,14.4805,14.4943,14.4805,14.4874,32500.0
2013-04-04 12:45:00,21.02,21.05,21.01,21.03,33400.0,14.4874,14.5081,14.4805,14.4943,33400.0
2013-04-04 12:50:00,21.03,21.03,21.01,21.01,14100.0,14.4943,14.4943,14.4805,14.4805,14100.0
2013-04-04 12:55:00,21.01,21.01,21.0,21.0,5700.0,14.4805,14.4805,14.4736,14.4736,5700.0
2013-04-04 13:00:00,21.0,21.0,20.99,20.99,7400.0,14.4736,14.4736,14.4668,14.4668,7400.0
2013-04-04 13:05:00,21.0,21.0,20.99,20.99,5800.0,14.4736,14.4736,14.4668,14.4668,5800.0
2013-04-04 13:10:00,20.98,20.98,20.98,20.98,2600.0,14.4599,14.4599,14.4599,14.4599,2600.0
2013-04-04 13:15:00,20.99,20.99,20.98,20.99,12200.0,14.4668,14.4668,14.4599,14.4668,12200.0
2013-04-04 13:20:00,21.0,21.0,21.0,21.0,5700.0,14.4736,14.4736,14.4736,14.4736,5700.0
2013-04-04 13:25:00,21.01,21.03,21.01,21.03,15700.0,14.4805,14.4943,14.4805,14.4943,15700.0
2013-04-04 13:30:00,21.02,21.02,21.01,21.01,5700.0,14.4874,14.4874,14.4805,14.4805,5700.0
2013-04-04 13:35:00,21.01,21.02,21.01,21.01,25200.0,14.4805,14.4874,14.4805,14.4805,25200.0
2013-04-04 13:40:00,21.01,21.03,21.01,21.03,19000.0,14.4805,14.4943,14.4805,14.4943,19000.0
2013-04-04 13:45:00,21.03,21.04,21.03,21.04,21600.0,14.4943,14.5012,14.4943,14.5012,21600.0
2013-04-04 13:50:00,21.04,21.05,21.04,21.05,2300.0,14.5012,14.5081,14.5012,14.5081,2300.0
2013-04-04 13:55:00,21.05,21.07,21.05,21.06,18100.0,14.5081,14.5219,14.5081,14.515,18100.0
2013-04-04 14:00:00,21.05,21.05,21.05,21.05,13500.0,14.5081,14.5081,14.5081,14.5081,13500.0
2013-04-04 14:05:00,21.06,21.07,21.06,21.07,14700.0,14.515,14.5219,14.515,14.5219,14700.0
2013-04-04 14:10:00,21.06,21.06,21.05,21.05,30000.0,14.515,14.515,14.5081,14.5081,30000.0
2013-04-04 14:15:00,21.05,21.07,21.05,21.06,28500.0,14.5081,14.5219,14.5081,14.515,28500.0
2013-04-04 14:20:00,21.05,21.05,21.04,21.05,19600.0,14.5081,14.5081,14.5012,14.5081,19600.0
2013-04-04 14:25:00,21.04,21.05,21.02,21.03,50600.0,14.5012,14.5081,14.4874,14.4943,50600.0
2013-04-04 14:30:00,21.02,21.02,21.01,21.02,40300.0,14.4874,14.4874,14.4805,14.4874,40300.0
2013-04-04 14:35:00,21.01,21.01,21.0,21.0,9900.0,14.4805,14.4805,14.4736,14.4736,9900.0
2013-04-04 14:40:00,21.0,21.01,21.0,21.0,25600.0,14.4736,14.4805,14.4736,14.4736,25600.0
2013-04-04 14:45:00,21.01,21.02,21.0,21.02,26300.0,14.4805,14.4874,14.4736,14.4874,26300.0
2013-04-04 14:50:00,21.01,21.01,21.01,21.01,7000.0,14.4805,14.4805,14.4805,14.4805,7000.0
2013-04-04 14:55:00,21.0,21.0,20.99,20.99,20200.0,14.4736,14.4736,14.4668,14.4668,20200.0
2013-04-04 15:00:00,20.99,21.0,20.99,21.0,6700.0,14.4668,14.4736,14.4668,14.4736,6700.0
2013-04-04 15:05:00,20.99,20.99,20.98,20.99,7900.0,14.4668,14.4668,14.4599,14.4668,7900.0
2013-04-04 15:10:00,20.98,21.0,20.98,20.99,18600.0,14.4599,14.4736,14.4599,14.4668,18600.0
2013-04-04 15:15:00,20.99,20.99,20.98,20.98,16600.0,14.4668,14.4668,14.4599,14.4599,16600.0
2013-04-04 15:20:00,20.99,21.0,20.99,21.0,5700.0,14.4668,14.4736,14.4668,14.4736,5700.0
2013-04-04 15:25:00,21.0,21.0,20.98,20.98,13600.0,14.4736,14.4736,14.4599,14.4599,13600.0
2013-04-04 15:30:00,20.98,20.99,20.98,20.99,1600.0,14.4599,14.4668,14.4599,14.4668,1600.0
2013-04-04 15:35:00,20.99,21.0,20.98,20.98,26000.0,14.4668,14.4736,14.4599,14.4599,26000.0
2013-04-04 15:40:00,20.99,20.99,20.98,20.98,20100.0,14.4668,14.4668,14.4599,14.4599,20100.0
2013-04-04 15:45:00,20.99,20.99,20.99,20.99,4900.0,14.4668,14.4668,14.4668,14.4668,4900.0
2013-04-04 15:50:00,20.99,21.0,20.99,21.0,68200.0,14.4668,14.4736,14.4668,14.4736,68200.0
2013-04-04 15:55:00,21.0,21.04,21.0,21.03,45100.0,14.4736,14.5012,14.4736,14.4943,45100.0
2013-04-05 09:30:00,20.17,20.27,20.0,20.21,382700.0,13.9016,13.9705,13.7844,13.9292,382700.0
2013-04-05 09:35:00,20.21,20.35,20.21,20.33,212500.0,13.9292,14.0256,13.9292,14.0119,212500.0
2013-04-05 09:40:00,20.33,20.43,20.33,20.41,203000.0,14.0119,14.0808,14.0119,14.067,203000.0
2013-04-05 09:45:00,20.41,20.49,20.41,20.48,163200.0,14.067,14.1221,14.067,14.1152,163200.0
2013-04-05 09:50:00,20.48,20.48,20.35,20.38,142400.0,14.1152,14.1152,14.0256,14.0463,142400.0
2013-04-05 09:55:00,20.39,20.4,20.26,20.27,104600.0,14.0532,14.0601,13.9636,13.9705,104600.0
2013-04-05 10:00:00,20.27,20.35,20.19,20.31,192700.0,13.9705,14.0256,13.9154,13.9981,192700.0
2013-04-05 10:05:00,20.3,20.35,20.3,20.33,68300.0,13.9912,14.0256,13.9912,14.0119,68300.0
2013-04-05 10:10:00,20.33,20.33,20.25,20.26,125100.0,14.0119,14.0119,13.9567,13.9636,125100.0
2013-04-05 10:15:00,20.26,20.28,20.25,20.26,75200.0,13.9636,13.9774,13.9567,13.9636,75200.0
2013-04-05 10:20:00,20.26,20.36,20.26,20.35,118800.0,13.9636,14.0325,13.9636,14.0256,118800.0
2013-04-05 10:25:00,20.36,20.43,20.36,20.42,55800.0,14.0325,14.0808,14.0325,14.0739,55800.0
2013-04-05 10:30:00,20.43,20.5,20.43,20.45,73300.0,14.0808,14.129,14.0808,14.0946,73300.0
2013-04-05 10:35:00,20.45,20.48,20.43,20.48,79700.0,14.0946,14.1152,14.0808,14.1152,79700.0
2013-04-05 10:40:00,20.48,20.49,20.43,20.46,103900.0,14.1152,14.1221,14.0808,14.1015,103900.0
2013-04-05 10:45:00,20.47,20.49,20.45,20.49,73800.0,14.1084,14.1221,14.0946,14.1221,73800.0
2013-04-05 10:50:00,20.5,20.57,20.5,20.56,111500.0,14.129,14.1773,14.129,14.1704,111500.0
2013-04-05 10:55:00,20.55,20.62,20.55,20.62,39900.0,14.1635,14.2117,14.1635,14.2117,39900.0
2013-04-05 11:00:00,20.63,20.69,20.6,20.68,181300.0,14.2186,14.26,14.198,14.2531,181300.0
2013-04-05 11:05:00,20.67,20.69,20.65,20.65,67800.0,14.2462,14.26,14.2324,14.2324,67800.0
2013-04-05 11:10:00,20.64,20.67,20.64,20.66,131900.0,14.2255,14.2462,14.2255,14.2393,131900.0
2013-04-05 11:15:00,20.66,20.69,20.61,20.63,130000.0,14.2393,14.26,14.2048,14.2186,130000.0
2013-04-05 11:20:00,20.63,20.63,20.59,20.59,34300.0,14.2186,14.2186,14.1911,14.1911,34300.0
2013-04-05 11:25:00,20.59,20.59,20.55,20.55,61100.0,14.1911,14.1911,14.1635,14.1635,61100.0
2013-04-05 11:30:00,20.55,20.56,20.5,20.51,35300.0,14.1635,14.1704,14.129,14.1359,35300.0
2013-04-05 11:35:00,20.52,20.54,20.51,20.53,51300.0,14.1428,14.1566,14.1359,14.1497,51300.0
2013-04-05 11:40:00,20.54,20.56,20.53,20.56,30400.0,14.1566,14.1704,14.1497,14.1704,30400.0
2013-04-05 11:45:00,20.55,20.55,20.53,20.55,49400.0,14.1635,14.1635,14.1497,14.1635,49400.0
2013-04-05 11:50:00,20.55,20.55,20.5,20.51,25900.0,14.1635,14.1635,14.129,14.1359,25900.0
2013-04-05 11:55:00,20.51,20.51,20.5,20.5,39300.0,14.1359,14.1359,14.129,14.129,39300.0
2013-04-05 12:00:00,20.5,20.51,20.5,20.51,59700.0,14.129,14.1359,14.129,14.1359,59700.0
2013-04-05 12:05:00,20.51,20.6,20.51,20.6,68700.0,14.1359,14.198,14.1359,14.198,68700.0
2013-04-05 12:10:00,20.6,20.64,20.59,20.64,26500.0,14.198,14.2255,14.1911,14.2255,26500.0
2013-04-05 12:15:00,20.63,20.69,20.63,20.66,48400.0,14.2186,14.26,14.2186,14.2393,48400.0
2013-04-05 12:20:00,20.66,20.67,20.65,20.65,14400.0,14.2393,14.2462,14.2324,14.2324,14400.0
2013-04-05 12:25:00,20.64,20.64,20.61,20.61,19400.0,14.2255,14.2255,14.2048,14.2048,19400.0
2013-04-05 12:30:00,20.6,20.65,20.6,20.61,131900.0,14.198,14.2324,14.198,14.2048,131900.0
2013-04-05 12:35:00,20.61,20.63,20.59,20.59,88200.0,14.2048,14.2186,14.1911,14.1911,88200.0
2013-04-05 12:40:00,20.59,20.6,20.55,20.55,13100.0,14.1911,14.198,14.1635,14.1635,13100.0
2013-04-05 12:45:00,20.56,20.56,20.54,20.54,16700.0,14.1704,14.1704,14.1566,14.1566,16700.0
2013-04-05 12:50:00,20.54,20.55,20.54,20.54,9900.0,14.1566,14.1635,14.1566,14.1566,9900.0
2013-04-05 12:55:00,20.53,20.53,20.51,20.51,30500.0,14.1497,14.1497,14.1359,14.1359,30500.0
2013-04-05 13:00:00,20.51,20.53,20.5,20.53,53100.0,14.1359,14.1497,14.129,14.1497,53100.0
2013-04-05 13:05:00,20.54,20.56,20.54,20.55,26900.0,14.1566,14.1704,14.1566,14.1635,26900.0
2013-04-05 13:10:00,20.55,20.57,20.55,20.56,16500.0,14.1635,14.1773,14.1635,14.1704,16500.0
2013-04-05 13:15:00,20.55,20.55,20.55,20.55,5500.0,14.1635,14.1635,14.1635,14.1635,5500.0
2013-04-05 13:20:00,20.55,20.58,20.55,20.56,27300.0,14.1635,14.1842,14.1635,14.1704,27300.0
2013-04-05 13:25:00,20.56,20.59,20.56,20.58,21300.0,14.1704,14.1911,14.1704,14.1842,21300.0
2013-04-05 13:30:00,20.58,20.58,20.57,20.58,14200.0,14.1842,14.1842,14.1773,14.1842,14200.0
2013-04-05 13:35:00,20.57,20.58,20.56,20.57,19200.0,14.1773,14.1842,14.1704,14.1773,19200.0
2013-04-05 13:40:00,20.57,20.59,20.57,20.59,11500.0,14.1773,14.1911,14.1773,14.1911,11500.0
2013-04-05 13:45:00,20.58,20.58,20.57,20.57,14700.0,14.1842,14.1842,14.1773,14.1773,14700.0
2013-04-05 13:50:00,20.57,20.58,20.56,20.56,21800.0,14.1773,14.1842,14.1704,14.1704,21800.0
2013-04-05 13:55:00,20.56,20.56,20.54,20.55,30000.0,14.1704,14.1704,14.1566,14.1635,30000.0
2013-04-05 14:00:00,20.54,20.56,20.54,20.56,16100.0,14.1566,14.1704,14.1566,14.1704,16100.0
2013-04-05 14:05:00,20.55,20.55,20.55,20.55,9400.0,14.1635,14.1635,14.1635,14.1635,9400.0
2013-04-05 14:10:00,20.55,20.57,20.55,20.56,35400.0,14.1635,14.1773,14.1635,14.1704,35400.0
2013-04-05 14:15:00,20.56,20.56,20.49,20.5,113400.0,14.1704,14.1704,14.1221,14.129,113400.0
2013-04-05 14:20:00,20.51,20.51,20.5,20.51,16600.0,14.1359,14.1359,14.129,14.1359,16600.0
2013-04-05 14:25:00,20.52,20.54,20.52,20.53,14300.0,14.1428,14.1566,14.1428,14.1497,14300.0
2013-04-05 14:30:00,20.53,20.53,20.5,20.5,50800.0,14.1497,14.1497,14.129,14.129,50800.0
2013-04-05 14:35:00,20.51,20.52,20.51,20.51,26100.0,14.1359,14.1428,14.1359,14.1359,26100.0
2013-04-05 14:40:00,20.51,20.51,20.5,20.5,24900.0,14.1359,14.1359,14.129,14.129,24900.0
2013-04-05 14:45:00,20.5,20.52,20.5,20.52,39000.0,14.129,14.1428,14.129,14.1428,39000.0
2013-04-05 14:50:00,20.52,20.53,20.52,20.53,6800.0,14.1428,14.1497,14.1428,14.1497,6800.0
2013-04-05 14:55:00,20.54,20.55,20.54,20.55,5600.0,14.1566,14.1635,14.1566,14.1635,5600.0
2013-04-05 15:00:00,20.55,20.55,20.51,20.51,61000.0,14.1635,14.1635,14.1359,14.1359,61000.0
2013-04-05 15:05:00,20.51,20.52,20.51,20.51,27200.0,14.1359,14.1428,14.1359,14.1359,27200.0
2013-04-05 15:10:00,20.51,20.51,20.51,20.51,41700.0,14.1359,14.1359,14.1359,14.1359,41700.0
2013-04-05 15:15:00,20.51,20.52,20.51,20.52,32500.0,14.1359,14.1428,14.1359,14.1428,32500.0
2013-04-05 15:20:00,20.53,20.53,20.51,20.51,59800.0,14.1497,14.1497,14.1359,14.1359,59800.0
2013-04-05 15:25:00,20.51,20.51,20.51,20.51,800.0,14.1359,14.1359,14.1359,14.1359,800.0
2013-04-05 15:30:00,20.51,20.52,20.51,20.52,25500.0,14.1359,14.1428,14.1359,14.1428,25500.0
2013-04-05 15:35:00,20.52,20.55,20.52,20.55,17900.0,14.1428,14.1635,14.1428,14.1635,17900.0
2013-04-05 15:40:00,20.55,20.61,20.55,20.58,75700.0,14.1635,14.2048,14.1635,14.1842,75700.0
2013-04-05 15:45:00,20.58,20.6,20.58,20.6,32300.0,14.1842,14.198,14.1842,14.198,32300.0
2013-04-05 15:50:00,20.61,20.63,20.6,20.61,68300.0,14.2048,14.2186,14.198,14.2048,68300.0
2013-04-05 15:55:00,20.6,20.64,20.59,20.59,137100.0,14.198,14.2255,14.1911,14.1911,137100.0
2013-04-08 09:30:00,20.65,20.72,20.63,20.71,52300.0,14.2324,14.2807,14.2186,14.2738,52300.0
2013-04-08 09:35:00,20.71,20.73,20.56,20.59,56700.0,14.2738,14.2876,14.1704,14.1911,56700.0
2013-04-08 09:40:00,20.59,20.64,20.56,20.56,14800.0,14.1911,14.2255,14.1704,14.1704,14800.0
2013-04-08 09:45:00,20.56,20.56,20.52,20.53,50600.0,14.1704,14.1704,14.1428,14.1497,50600.0
2013-04-08 09:50:00,20.52,20.55,20.49,20.53,71000.0,14.1428,14.1635,14.1221,14.1497,71000.0
2013-04-08 09:55:00,20.53,20.56,20.5,20.5,40700.0,14.1497,14.1704,14.129,14.129,40700.0
2013-04-08 10:00:00,20.5,20.51,20.47,20.49,32900.0,14.129,14.1359,14.1084,14.1221,32900.0
2013-04-08 10:05:00,20.5,20.53,20.5,20.53,54600.0,14.129,14.1497,14.129,14.1497,54600.0
2013-04-08 10:10:00,20.53,20.55,20.51,20.53,62000.0,14.1497,14.1635,14.1359,14.1497,62000.0
2013-04-08 10:15:00,20.53,20.56,20.52,20.54,56100.0,14.1497,14.1704,14.1428,14.1566,56100.0
2013-04-08 10:20:00,20.55,20.55,20.52,20.53,12300.0,14.1635,14.1635,14.1428,14.1497,12300.0
2013-04-08 10:25:00,20.53,20.54,20.51,20.54,10600.0,14.1497,14.1566,14.1359,14.1566,10600.0
2013-04-08 10:30:00,20.55,20.56,20.54,20.55,5300.0,14.1635,14.1704,14.1566,14.1635,5300.0
2013-04-08 10:35:00,20.55,20.55,20.53,20.54,11500.0,14.1635,14.1635,14.1497,14.1566,11500.0
2013-04-08 10:40:00,20.55,20.55,20.53,20.53,16800.0,14.1635,14.1635,14.1497,14.1497,16800.0
2013-04-08 10:45:00,20.53,20.56,20.53,20.55,16600.0,14.1497,14.1704,14.1497,14.1635,16600.0
2013-04-08 10:50:00,20.54,20.55,20.53,20.53,9500.0,14.1566,14.1635,14.1497,14.1497,9500.0
2013-04-08 10:55:00,20.54,20.58,20.54,20.58,20900.0,14.1566,14.1842,14.1566,14.1842,20900.0
2013-04-08 11:00:00,20.58,20.6,20.58,20.59,22700.0,14.1842,14.198,14.1842,14.1911,22700.0
2013-04-08 11:05:00,20.58,20.58,20.56,20.56,4100.0,14.1842,14.1842,14.1704,14.1704,4100.0
2013-04-08 11:10:00,20.56,20.6,20.56,20.6,11400.0,14.1704,14.198,14.1704,14.198,11400.0
2013-04-08 11:15:00,20.59,20.59,20.58,20.59,17900.0,14.1911,14.1911,14.1842,14.1911,17900.0
2013-04-08 11:20:00,20.59,20.61,20.59,20.6,13300.0,14.1911,14.2048,14.1911,14.198,13300.0
2013-04-08 11:25:00,20.6,20.63,20.6,20.61,17000.0,14.198,14.2186,14.198,14.2048,17000.0
2013-04-08 11:30:00,20.61,20.61,20.58,20.58,15300.0,14.2048,14.2048,14.1842,14.1842,15300.0
2013-04-08 11:35:00,20.58,20.58,20.57,20.57,22700.0,14.1842,14.1842,14.1773,14.1773,22700.0
2013-04-08 11:40:00,20.58,20.59,20.58,20.58,10300.0,14.1842,14.1911,14.1842,14.1842,10300.0
2013-04-08 11:45:00,20.58,20.58,20.57,20.57,4100.0,14.1842,14.1842,14.1773,14.1773,4100.0
2013-04-08 11:50:00,20.57,20.58,20.56,20.56,9600.0,14.1773,14.1842,14.1704,14.1704,9600.0
2013-04-08 11:55:00,20.55,20.58,20.55,20.55,18100.0,14.1635,14.1842,14.1635,14.1635,18100.0
2013-04-08 12:00:00,20.56,20.57,20.56,20.56,22800.0,14.1704,14.1773,14.1704,14.1704,22800.0
2013-04-08 12:05:00,20.55,20.55,20.53,20.53,5900.0,14.1635,14.1635,14.1497,14.1497,5900.0
2013-04-08 12:10:00,20.54,20.56,20.53,20.53,22500.0,14.1566,14.1704,14.1497,14.1497,22500.0
2013-04-08 12:15:00,20.53,20.53,20.51,20.51,40800.0,14.1497,14.1497,14.1359,14.1359,40800.0
2013-04-08 12:20:00,20.51,20.51,20.5,20.5,25200.0,14.1359,14.1359,14.129,14.129,25200.0
2013-04-08 12:25:00,20.5,20.52,20.5,20.52,28600.0,14.129,14.1428,14.129,14.1428,28600.0
2013-04-08 12:30:00,20.52,20.53,20.52,20.53,13000.0,14.1428,14.1497,14.1428,14.1497,13000.0
2013-04-08 12:35:00,20.53,20.53,20.52,20.52,4400.0,14.1497,14.1497,14.1428,14.1428,4400.0
2013-04-08 12:40:00,20.51,20.51,20.51,20.51,300.0,14.1359,14.1359,14.1359,14.1359,300.0
2013-04-08 12:45:00,20.51,20.51,20.51,20.51,500.0,14.1359,14.1359,14.1359,14.1359,500.0
2013-04-08 12:50:00,20.51,20.51,20.51,20.51,2900.0,14.1359,14.1359,14.1359,14.1359,2900.0
2013-04-08 12:55:00,20.51,20.51,20.51,20.51,900.0,14.1359,14.1359,14.1359,14.1359,900.0
2013-04-08 13:00:00,20.51,20.51,20.49,20.5,42000.0,14.1359,14.1359,14.1221,14.129,42000.0
2013-04-08 13:05:00,20.51,20.51,20.5,20.5,29800.0,14.1359,14.1359,14.129,14.129,29800.0
2013-04-08 13:10:00,20.5,20.51,20.5,20.51,18500.0,14.129,14.1359,14.129,14.1359,18500.0
2013-04-08 13:15:00,20.51,20.51,20.5,20.5,14700.0,14.1359,14.1359,14.129,14.129,14700.0
2013-04-08 13:20:00,20.5,20.5,20.5,20.5,5400.0,14.129,14.129,14.129,14.129,5400.0
2013-04-08 13:25:00,20.5,20.5,20.49,20.49,6400.0,14.129,14.129,14.1221,14.1221,6400.0
2013-04-08 13:30:00,20.5,20.5,20.49,20.49,2300.0,14.129,14.129,14.1221,14.1221,2300.0
2013-04-08 13:35:00,20.49,20.49,20.48,20.48,6200.0,14.1221,14.1221,14.1152,14.1152,6200.0
2013-04-08 13:40:00,20.48,20.5,20.48,20.5,32500.0,14.1152,14.129,14.1152,14.129,32500.0
2013-04-08 13:45:00,20.49,20.51,20.49,20.5,22600.0,14.1221,14.1359,14.1221,14.129,22600.0
2013-04-08 13:50:00,20.51,20.51,20.49,20.5,12500.0,14.1359,14.1359,14.1221,14.129,12500.0
2013-04-08 13:55:00,20.5,20.52,20.5,20.5,46900.0,14.129,14.1428,14.129,14.129,46900.0
2013-04-08 14:00:00,20.5,20.51,20.5,20.51,25800.0,14.129,14.1359,14.129,14.1359,25800.0
2013-04-08 14:05:00,20.51,20.51,20.51,20.51,400.0,14.1359,14.1359,14.1359,14.1359,400.0
2013-04-08 14:10:00,20.51,20.55,20.51,20.55,23700.0,14.1359,14.1635,14.1359,14.1635,23700.0
2013-04-08 14:15:00,20.55,20.57,20.55,20.55,24700.0,14.1635,14.1773,14.1635,14.1635,24700.0
2013-04-08 14:20:00,20.55,20.55,20.52,20.52,12000.0,14.1635,14.1635,14.1428,14.1428,12000.0
2013-04-08 14:25:00,20.52,20.55,20.52,20.55,12300.0,14.1428,14.1635,14.1428,14.1635,12300.0
2013-04-08 14:30:00,20.55,20.55,20.52,20.52,23500.0,14.1635,14.1635,14.1428,14.1428,23500.0
2013-04-08 14:35:00,20.53,20.55,20.53,20.55,15800.0,14.1497,14.1635,14.1497,14.1635,15800.0
2013-04-08 14:40:00,20.55,20.55,20.52,20.53,37100.0,14.1635,14.1635,14.1428,14.1497,37100.0
2013-04-08 14:45:00,20.53,20.53,20.53,20.53,1200.0,14.1497,14.1497,14.1497,14.1497,1200.0
2013-04-08 14:50:00,20.53,20.55,20.52,20.52,18900.0,14.1497,14.1635,14.1428,14.1428,18900.0
2013-04-08 14:55:00,20.52,20.52,20.51,20.51,6100.0,14.1428,14.1428,14.1359,14.1359,6100.0
2013-04-08 15:00:00,20.51,20.52,20.51,20.52,2700.0,14.1359,14.1428,14.1359,14.1428,2700.0
2013-04-08 15:05:00,20.51,20.53,20.51,20.53,21500.0,14.1359,14.1497,14.1359,14.1497,21500.0
2013-04-08 15:10:00,20.53,20.55,20.53,20.55,11400.0,14.1497,14.1635,14.1497,14.1635,11400.0
2013-04-08 15:15:00,20.55,20.55,20.52,20.52,12300.0,14.1635,14.1635,14.1428,14.1428,12300.0
2013-04-08 15:20:00,20.52,20.53,20.52,20.53,6900.0,14.1428,14.1497,14.1428,14.1497,6900.0
2013-04-08 15:25:00,20.53,20.53,20.53,20.53,5200.0,14.1497,14.1497,14.1497,14.1497,5200.0
2013-04-08 15:30:00,20.53,20.55,20.52,20.55,18100.0,14.1497,14.1635,14.1428,14.1635,18100.0
2013-04-08 15:35:00,20.55,20.56,20.54,20.55,24500.0,14.1635,14.1704,14.1566,14.1635,24500.0
2013-04-08 15:40:00,20.54,20.56,20.54,20.56,8500.0,14.1566,14.1704,14.1566,14.1704,8500.0
2013-04-08 15:45:00,20.55,20.56,20.55,20.56,2800.0,14.1635,14.1704,14.1635,14.1704,2800.0
2013-04-08 15:50:00,20.56,20.57,20.54,20.56,60800.0,14.1704,14.1773,14.1566,14.1704,60800.0
2013-04-08 15:55:00,20.57,20.58,20.55,20.57,59900.0,14.1773,14.1842,14.1635,14.1773,59900.0
2013-04-09 09:30:00,20.64,20.79,20.62,20.79,56800.0,14.2255,14.3289,14.2117,14.3289,56800.0
2013-04-09 09:35:00,20.78,20.78,20.68,20.7,47200.0,14.322,14.322,14.2531,14.2669,47200.0
2013-04-09 09:40:00,20.69,20.72,20.69,20.69,32700.0,14.26,14.2807,14.26,14.26,32700.0
2013-04-09 09:45:00,20.68,20.68,20.65,20.66,42500.0,14.2531,14.2531,14.2324,14.2393,42500.0
2013-04-09 09:50:00,20.65,20.65,20.6,20.61,28900.0,14.2324,14.2324,14.198,14.2048,28900.0
2013-04-09 09:55:00,20.61,20.62,20.6,20.6,40000.0,14.2048,14.2117,14.198,14.198,40000.0
2013-04-09 10:00:00,20.6,20.64,20.6,20.64,25500.0,14.198,14.2255,14.198,14.2255,25500.0
2013-04-09 10:05:00,20.65,20.74,20.64,20.69,51600.0,14.2324,14.2944,14.2255,14.26,51600.0
2013-04-09 10:10:00,20.68,20.7,20.64,20.64,40700.0,14.2531,14.2669,14.2255,14.2255,40700.0
2013-04-09 10:15:00,20.65,20.65,20.6,20.63,34500.0,14.2324,14.2324,14.198,14.2186,34500.0
2013-04-09 10:20:00,20.63,20.67,20.63,20.67,36400.0,14.2186,14.2462,14.2186,14.2462,36400.0
2013-04-09 10:25:00,20.67,20.71,20.67,20.7,44900.0,14.2462,14.2738,14.2462,14.2669,44900.0
2013-04-09 10:30:00,20.7,20.73,20.69,20.72,82400.0,14.2669,14.2876,14.26,14.2807,82400.0
2013-04-09 10:35:00,20.71,20.73,20.7,20.7,49900.0,14.2738,14.2876,14.2669,14.2669,49900.0
2013-04-09 10:40:00,20.7,20.7,20.65,20.65,16200.0,14.2669,14.2669,14.2324,14.2324,16200.0
2013-04-09 10:45:00,20.66,20.67,20.66,20.67,14400.0,14.2393,14.2462,14.2393,14.2462,14400.0
2013-04-09 10:50:00,20.66,20.66,20.64,20.65,18000.0,14.2393,14.2393,14.2255,14.2324,18000.0
2013-04-09 10:55:00,20.65,20.66,20.64,20.66,19800.0,14.2324,14.2393,14.2255,14.2393,19800.0
2013-04-09 11:00:00,20.66,20.67,20.65,20.66,24600.0,14.2393,14.2462,14.2324,14.2393,24600.0
2013-04-09 11:05:00,20.66,20.67,20.65,20.66,20100.0,14.2393,14.2462,14.2324,14.2393,20100.0
2013-04-09 11:10:00,20.66,20.66,20.64,20.64,15000.0,14.2393,14.2393,14.2255,14.2255,15000.0
2013-04-09 11:15:00,20.64,20.64,20.59,20.61,28500.0,14.2255,14.2255,14.1911,14.2048,28500.0
2013-04-09 11:20:00,20.61,20.62,20.61,20.62,12500.0,14.2048,14.2117,14.2048,14.2117,12500.0
2013-04-09 11:25:00,20.62,20.64,20.61,20.64,10800.0,14.2117,14.2255,14.2048,14.2255,10800.0
2013-04-09 11:30:00,20.64,20.66,20.64,20.66,19900.0,14.2255,14.2393,14.2255,14.2393,19900.0
2013-04-09 11:35:00,20.66,20.68,20.66,20.67,30800.0,14.2393,14.2531,14.2393,14.2462,30800.0
2013-04-09 11:40:00,20.67,20.7,20.67,20.7,13600.0,14.2462,14.2669,14.2462,14.2669,13600.0
2013-04-09 11:45:00,20.69,20.71,20.69,20.71,1800.0,14.26,14.2738,14.26,14.2738,1800.0
2013-04-09 11:50:00,20.71,20.72,20.7,20.71,10600.0,14.2738,14.2807,14.2669,14.2738,10600.0
2013-04-09 11:55:00,20.72,20.73,20.72,20.73,3600.0,14.2807,14.2876,14.2807,14.2876,3600.0
2013-04-09 12:00:00,20.73,20.74,20.72,20.73,24400.0,14.2876,14.2944,14.2807,14.2876,24400.0
2013-04-09 12:05:00,20.73,20.73,20.69,20.7,19400.0,14.2876,14.2876,14.26,14.2669,19400.0
2013-04-09 12:10:00,20.69,20.7,20.68,20.68,42900.0,14.26,14.2669,14.2531,14.2531,42900.0
2013-04-09 12:15:00,20.68,20.68,20.67,20.67,17200.0,14.2531,14.2531,14.2462,14.2462,17200.0
2013-04-09 12:20:00,20.67,20.67,20.67,20.67,14000.0,14.2462,14.2462,14.2462,14.2462,14000.0
2013-04-09 12:25:00,20.67,20.68,20.67,20.67,11200.0,14.2462,14.2531,14.2462,14.2462,11200.0
2013-04-09 12:30:00,20.68,20.74,20.68,20.74,77000.0,14.2531,14.2944,14.2531,14.2944,77000.0
2013-04-09 12:35:00,20.75,20.78,20.75,20.78,43300.0,14.3013,14.322,14.3013,14.322,43300.0
2013-04-09 12:40:00,20.78,20.78,20.78,20.78,5500.0,14.322,14.322,14.322,14.322,5500.0
2013-04-09 12:45:00,20.79,20.79,20.77,20.77,17700.0,14.3289,14.3289,14.3151,14.3151,17700.0
2013-04-09 12:50:00,20.77,20.77,20.75,20.75,9900.0,14.3151,14.3151,14.3013,14.3013,9900.0
2013-04-09 12:55:00,20.75,20.76,20.73,20.73,43900.0,14.3013,14.3082,14.2876,14.2876,43900.0
2013-04-09 13:00:00,20.74,20.8,20.74,20.8,34100.0,14.2944,14.3358,14.2944,14.3358,34100.0
2013-04-09 13:05:00,20.8,20.82,20.8,20.82,14200.0,14.3358,14.3496,14.3358,14.3496,14200.0
2013-04-09 13:10:00,20.82,20.84,20.81,20.81,37400.0,14.3496,14.3634,14.3427,14.3427,37400.0
2013-04-09 13:15:00,20.81,20.86,20.81,20.86,26700.0,14.3427,14.3772,14.3427,14.3772,26700.0
2013-04-09 13:20:00,20.85,20.87,20.85,20.87,37000.0,14.3703,14.384,14.3703,14.384,37000.0
2013-04-09 13:25:00,20.88,20.93,20.88,20.92,160600.0,14.3909,14.4254,14.3909,14.4185,160600.0
2013-04-09 13:30:00,20.92,20.94,20.92,20.92,71500.0,14.4185,14.4323,14.4185,14.4185,71500.0
2013-04-09 13:35:00,20.92,20.95,20.92,20.93,91200.0,14.4185,14.4392,14.4185,14.4254,91200.0
2013-04-09 13:40:00,20.93,20.97,20.93,20.95,42000.0,14.4254,14.453,14.4254,14.4392,42000.0
2013-04-09 13:45:00,20.95,20.97,20.95,20.95,47800.0,14.4392,14.453,14.4392,14.4392,47800.0
2013-04-09 13:50:00,20.94,20.94,20.92,20.93,46800.0,14.4323,14.4323,14.4185,14.4254,46800.0
2013-04-09 13:55:00,20.93,20.96,20.93,20.95,6900.0,14.4254,14.4461,14.4254,14.4392,6900.0
2013-04-09 14:00:00,20.96,20.99,20.96,20.98,24700.0,14.4461,14.4668,14.4461,14.4599,24700.0
2013-04-09 14:05:00,20.99,20.99,20.97,20.99,11200.0,14.4668,14.4668,14.453,14.4668,11200.0
2013-04-09 14:10:00,20.99,20.99,20.96,20.97,11700.0,14.4668,14.4668,14.4461,14.453,11700.0
2013-04-09 14:15:00,20.97,20.99,20.97,20.99,17500.0,14.453,14.4668,14.453,14.4668,17500.0
2013-04-09 14:20:00,20.98,20.99,20.98,20.99,8900.0,14.4599,14.4668,14.4599,14.4668,8900.0
2013-04-09 14:25:00,20.99,21.02,20.99,21.0,65800.0,14.4668,14.4874,14.4668,14.4736,65800.0
2013-04-09 14:30:00,21.0,21.01,21.0,21.0,17800.0,14.4736,14.4805,14.4736,14.4736,17800.0
2013-04-09 14:35:00,21.01,21.01,21.0,21.0,12900.0,14.4805,14.4805,14.4736,14.4736,12900.0
2013-04-09 14:40:00,21.01,21.05,21.01,21.04,35900.0,14.4805,14.5081,14.4805,14.5012,35900.0
2013-04-09 14:45:00,21.04,21.05,21.03,21.05,15600.0,14.5012,14.5081,14.4943,14.5081,15600.0
2013-04-09 14:50:00,21.04,21.05,21.03,21.03,17600.0,14.5012,14.5081,14.4943,14.4943,17600.0
2013-04-09 14:55:00,21.04,21.04,21.04,21.04,10800.0,14.5012,14.5012,14.5012,14.5012,10800.0
2013-04-09 15:00:00,21.04,21.04,21.04,21.04,12200.0,14.5012,14.5012,14.5012,14.5012,12200.0
2013-04-09 15:05:00,21.04,21.05,21.02,21.02,19500.0,14.5012,14.5081,14.4874,14.4874,19500.0
2013-04-09 15:10:00,21.02,21.03,21.02,21.03,12700.0,14.4874,14.4943,14.4874,14.4943,12700.0
2013-04-09 15:15:00,21.03,21.03,21.01,21.01,22000.0,14.4943,14.4943,14.4805,14.4805,22000.0
2013-04-09 15:20:00,21.01,21.01,21.0,21.0,16400.0,14.4805,14.4805,14.4736,14.4736,16400.0
2013-04-09 15:25:00,21.0,21.0,21.0,21.0,3900.0,14.4736,14.4736,14.4736,14.4736,3900.0
2013-04-09 15:30:00,21.0,21.01,21.0,21.0,16000.0,14.4736,14.4805,14.4736,14.4736,16000.0
2013-04-09 15:35:00,21.0,21.0,20.98,20.99,41900.0,14.4736,14.4736,14.4599,14.4668,41900.0
2013-04-09 15:40:00,21.0,21.0,21.0,21.0,45900.0,14.4736,14.4736,14.4736,14.4736,45900.0
2013-04-09 15:45:00,21.0,21.01,21.0,21.0,16300.0,14.4736,14.4805,14.4736,14.4736,16300.0
2013-04-09 15:50:00,21.0,21.0,20.98,21.0,80100.0,14.4736,14.4736,14.4599,14.4736,80100.0
2013-04-09 15:55:00,21.0,21.02,20.97,20.98,51200.0,14.4736,14.4874,14.453,14.4599,51200.0
2013-04-10 09:30:00,21.05,21.2,21.02,21.18,100000.0,14.5081,14.6115,14.4874,14.5977,100000.0
2013-04-10 09:35:00,21.18,21.19,21.12,21.15,48800.0,14.5977,14.6046,14.5563,14.577,48800.0
2013-04-10 09:40:00,21.14,21.24,21.14,21.22,108500.0,14.5701,14.6391,14.5701,14.6253,108500.0
2013-04-10 09:45:00,21.23,21.25,21.22,21.25,25300.0,14.6322,14.6459,14.6253,14.6459,25300.0
2013-04-10 09:50:00,21.25,21.25,21.23,21.23,21000.0,14.6459,14.6459,14.6322,14.6322,21000.0
2013-04-10 09:55:00,21.24,21.29,21.24,21.27,48000.0,14.6391,14.6735,14.6391,14.6597,48000.0
2013-04-10 10:00:00,21.27,21.33,21.25,21.32,66700.0,14.6597,14.7011,14.6459,14.6942,66700.0
2013-04-10 10:05:00,21.32,21.38,21.31,21.37,66300.0,14.6942,14.7355,14.6873,14.7287,66300.0
2013-04-10 10:10:00,21.38,21.39,21.37,21.39,20800.0,14.7355,14.7424,14.7287,14.7424,20800.0
2013-04-10 10:15:00,21.39,21.43,21.39,21.39,91900.0,14.7424,14.77,14.7424,14.7424,91900.0
2013-04-10 10:20:00,21.39,21.44,21.39,21.44,76800.0,14.7424,14.7769,14.7424,14.7769,76800.0
2013-04-10 10:25:00,21.44,21.45,21.43,21.43,48000.0,14.7769,14.7838,14.77,14.77,48000.0
2013-04-10 10:30:00,21.44,21.45,21.42,21.43,125600.0,14.7769,14.7838,14.7631,14.77,125600.0
2013-04-10 10:35:00,21.43,21.43,21.42,21.43,93100.0,14.77,14.77,14.7631,14.77,93100.0
2013-04-10 10:40:00,21.43,21.48,21.42,21.47,97800.0,14.77,14.8045,14.7631,14.7976,97800.0
2013-04-10 10:45:00,21.46,21.5,21.45,21.48,70600.0,14.7907,14.8183,14.7838,14.8045,70600.0
2013-04-10 10:50:00,21.49,21.5,21.48,21.49,39200.0,14.8114,14.8183,14.8045,14.8114,39200.0
2013-04-10 10:55:00,21.49,21.53,21.49,21.53,145700.0,14.8114,14.8389,14.8114,14.8389,145700.0
2013-04-10 11:00:00,21.53,21.53,21.47,21.49,107300.0,14.8389,14.8389,14.7976,14.8114,107300.0
2013-04-10 11:05:00,21.5,21.52,21.49,21.51,74700.0,14.8183,14.832,14.8114,14.8251,74700.0
2013-04-10 11:10:00,21.51,21.52,21.5,21.5,30800.0,14.8251,14.832,14.8183,14.8183,30800.0
2013-04-10 11:15:00,21.5,21.53,21.5,21.52,72500.0,14.8183,14.8389,14.8183,14.832,72500.0
2013-04-10 11:20:00,21.52,21.52,21.5,21.5,26900.0,14.832,14.832,14.8183,14.8183,26900.0
2013-04-10 11:25:00,21.51,21.52,21.51,21.52,19500.0,14.8251,14.832,14.8251,14.832,19500.0
2013-04-10 11:30:00,21.52,21.52,21.5,21.5,9600.0,14.832,14.832,14.8183,14.8183,9600.0
2013-04-10 11:35:00,21.51,21.51,21.5,21.51,7300.0,14.8251,14.8251,14.8183,14.8251,7300.0
2013-04-10 11:40:00,21.52,21.53,21.52,21.52,12100.0,14.832,14.8389,14.832,14.832,12100.0
2013-04-10 11:45:00,21.52,21.52,21.51,21.51,1800.0,14.832,14.832,14.8251,14.8251,1800.0
2013-04-10 11:50:00,21.52,21.52,21.51,21.51,12600.0,14.832,14.832,14.8251,14.8251,12600.0
2013-04-10 11:55:00,21.51,21.51,21.5,21.51,14300.0,14.8251,14.8251,14.8183,14.8251,14300.0
2013-04-10 12:00:00,21.51,21.52,21.5,21.5,16700.0,14.8251,14.832,14.8183,14.8183,16700.0
2013-04-10 12:05:00,21.5,21.51,21.5,21.5,15800.0,14.8183,14.8251,14.8183,14.8183,15800.0
2013-04-10 12:10:00,21.5,21.5,21.5,21.5,11400.0,14.8183,14.8183,14.8183,14.8183,11400.0
2013-04-10 12:15:00,21.5,21.51,21.5,21.51,12200.0,14.8183,14.8251,14.8183,14.8251,12200.0
2013-04-10 12:20:00,21.51,21.54,21.51,21.53,43500.0,14.8251,14.8458,14.8251,14.8389,43500.0
2013-04-10 12:25:00,21.53,21.53,21.51,21.51,24800.0,14.8389,14.8389,14.8251,14.8251,24800.0
2013-04-10 12:30:00,21.52,21.53,21.52,21.52,4100.0,14.832,14.8389,14.832,14.832,4100.0
2013-04-10 12:35:00,21.53,21.55,21.52,21.55,13900.0,14.8389,14.8527,14.832,14.8527,13900.0
2013-04-10 12:40:00,21.55,21.59,21.55,21.59,35300.0,14.8527,14.8803,14.8527,14.8803,35300.0
2013-04-10 12:45:00,21.59,21.59,21.58,21.59,18000.0,14.8803,14.8803,14.8734,14.8803,18000.0
2013-04-10 12:50:00,21.59,21.59,21.57,21.57,22100.0,14.8803,14.8803,14.8665,14.8665,22100.0
2013-04-10 12:55:00,21.57,21.57,21.56,21.57,10100.0,14.8665,14.8665,14.8596,14.8665,10100.0
2013-04-10 13:00:00,21.56,21.57,21.55,21.56,30600.0,14.8596,14.8665,14.8527,14.8596,30600.0
2013-04-10 13:05:00,21.56,21.58,21.55,21.58,59600.0,14.8596,14.8734,14.8527,14.8734,59600.0
2013-04-10 13:10:00,21.57,21.57,21.52,21.52,26400.0,14.8665,14.8665,14.832,14.832,26400.0
2013-04-10 13:15:00,21.53,21.54,21.52,21.53,9600.0,14.8389,14.8458,14.832,14.8389,9600.0
2013-04-10 13:20:00,21.52,21.54,21.52,21.54,28100.0,14.832,14.8458,14.832,14.8458,28100.0
2013-04-10 13:25:00,21.53,21.53,21.52,21.52,29600.0,14.8389,14.8389,14.832,14.832,29600.0
2013-04-10 13:30:00,21.52,21.53,21.51,21.51,30400.0,14.832,14.8389,14.8251,14.8251,30400.0
2013-04-10 13:35:00,21.51,21.51,21.5,21.51,10700.0,14.8251,14.8251,14.8183,14.8251,10700.0
2013-04-10 13:40:00,21.51,21.52,21.51,21.52,19900.0,14.8251,14.832,14.8251,14.832,19900.0
2013-04-10 13:45:00,21.52,21.52,21.51,21.51,23700.0,14.832,14.832,14.8251,14.8251,23700.0
2013-04-10 13:50:00,21.51,21.51,21.5,21.5,1100.0,14.8251,14.8251,14.8183,14.8183,1100.0
2013-04-10 13:55:00,21.5,21.5,21.5,21.5,7900.0,14.8183,14.8183,14.8183,14.8183,7900.0
2013-04-10 14:00:00,21.49,21.49,21.42,21.43,91000.0,14.8114,14.8114,14.7631,14.77,91000.0
2013-04-10 14:05:00,21.43,21.46,21.43,21.46,36200.0,14.77,14.7907,14.77,14.7907,36200.0
2013-04-10 14:10:00,21.47,21.48,21.43,21.44,114600.0,14.7976,14.8045,14.77,14.7769,114600.0
2013-04-10 14:15:00,21.44,21.45,21.43,21.45,21200.0,14.7769,14.7838,14.77,14.7838,21200.0
2013-04-10 14:20:00,21.45,21.46,21.42,21.42,111100.0,14.7838,14.7907,14.7631,14.7631,111100.0
2013-04-10 14:25:00,21.42,21.42,21.38,21.38,44800.0,14.7631,14.7631,14.7355,14.7355,44800.0
2013-04-10 14:30:00,21.38,21.41,21.38,21.4,33100.0,14.7355,14.7562,14.7355,14.7493,33100.0
2013-04-10 14:35:00,21.4,21.43,21.4,21.43,21600.0,14.7493,14.77,14.7493,14.77,21600.0
2013-04-10 14:40:00,21.44,21.44,21.43,21.43,11800.0,14.7769,14.7769,14.77,14.77,11800.0
2013-04-10 14:45:00,21.43,21.43,21.42,21.42,6100.0,14.77,14.77,14.7631,14.7631,6100.0
2013-04-10 14:50:00,21.42,21.43,21.42,21.43,23400.0,14.7631,14.77,14.7631,14.77,23400.0
2013-04-10 14:55:00,21.42,21.43,21.42,21.43,11000.0,14.7631,14.77,14.7631,14.77,11000.0
2013-04-10 15:00:00,21.43,21.43,21.42,21.42,5500.0,14.77,14.77,14.7631,14.7631,5500.0
2013-04-10 15:05:00,21.42,21.43,21.42,21.42,9500.0,14.7631,14.77,14.7631,14.7631,9500.0
2013-04-10 15:10:00,21.42,21.42,21.41,21.41,9000.0,14.7631,14.7631,14.7562,14.7562,9000.0
2013-04-10 15:15:00,21.41,21.41,21.41,21.41,9600.0,14.7562,14.7562,14.7562,14.7562,9600.0
2013-04-10 15:20:00,21.41,21.42,21.41,21.42,27600.0,14.7562,14.7631,14.7562,14.7631,27600.0
2013-04-10 15:25:00,21.42,21.45,21.42,21.44,45400.0,14.7631,14.7838,14.7631,14.7769,45400.0
2013-04-10 15:30:00,21.44,21.47,21.44,21.47,32600.0,14.7769,14.7976,14.7769,14.7976,32600.0
2013-04-10 15:35:00,21.47,21.49,21.47,21.49,34300.0,14.7976,14.8114,14.7976,14.8114,34300.0
2013-04-10 15:40:00,21.49,21.49,21.49,21.49,80200.0,14.8114,14.8114,14.8114,14.8114,80200.0
2013-04-10 15:45:00,21.49,21.49,21.48,21.48,85300.0,14.8114,14.8114,14.8045,14.8045,85300.0
2013-04-10 15:50:00,21.48,21.48,21.44,21.47,178800.0,14.8045,14.8045,14.7769,14.7976,178800.0
2013-04-10 15:55:00,21.46,21.48,21.42,21.46,172800.0,14.7907,14.8045,14.7631,14.7907,172800.0
2013-04-11 09:30:00,21.31,21.39,21.28,21.29,54900.0,14.6873,14.7424,14.6666,14.6735,54900.0
2013-04-11 09:35:00,21.3,21.4,21.3,21.38,37600.0,14.6804,14.7493,14.6804,14.7355,37600.0
2013-04-11 09:40:00,21.39,21.46,21.39,21.45,61100.0,14.7424,14.7907,14.7424,14.7838,61100.0
2013-04-11 09:45:00,21.45,21.49,21.43,21.49,41200.0,14.7838,14.8114,14.77,14.8114,41200.0
2013-04-11 09:50:00,21.5,21.54,21.5,21.5,65700.0,14.8183,14.8458,14.8183,14.8183,65700.0
2013-04-11 09:55:00,21.5,21.52,21.5,21.5,44700.0,14.8183,14.832,14.8183,14.8183,44700.0
2013-04-11 10:00:00,21.5,21.51,21.48,21.48,116400.0,14.8183,14.8251,14.8045,14.8045,116400.0
2013-04-11 10:05:00,21.47,21.56,21.44,21.55,110500.0,14.7976,14.8596,14.7769,14.8527,110500.0
2013-04-11 10:10:00,21.56,21.58,21.54,21.54,40100.0,14.8596,14.8734,14.8458,14.8458,40100.0
2013-04-11 10:15:00,21.54,21.54,21.5,21.52,27300.0,14.8458,14.8458,14.8183,14.832,27300.0
2013-04-11 10:20:00,21.52,21.55,21.51,21.55,23600.0,14.832,14.8527,14.8251,14.8527,23600.0
2013-04-11 10:25:00,21.55,21.58,21.55,21.56,31900.0,14.8527,14.8734,14.8527,14.8596,31900.0
2013-04-11 10:30:00,21.56,21.56,21.5,21.5,12000.0,14.8596,14.8596,14.8183,14.8183,12000.0
2013-04-11 10:35:00,21.5,21.54,21.5,21.54,26700.0,14.8183,14.8458,14.8183,14.8458,26700.0
2013-04-11 10:40:00,21.54,21.55,21.51,21.51,22400.0,14.8458,14.8527,14.8251,14.8251,22400.0
2013-04-11 10:45:00,21.52,21.53,21.51,21.52,25800.0,14.832,14.8389,14.8251,14.832,25800.0
2013-04-11 10:50:00,21.52,21.53,21.5,21.53,32700.0,14.832,14.8389,14.8183,14.8389,32700.0
2013-04-11 10:55:00,21.52,21.55,21.52,21.54,18300.0,14.832,14.8527,14.832,14.8458,18300.0
2013-04-11 11:00:00,21.54,21.55,21.53,21.54,19700.0,14.8458,14.8527,14.8389,14.8458,19700.0
2013-04-11 11:05:00,21.55,21.55,21.52,21.55,32800.0,14.8527,14.8527,14.832,14.8527,32800.0
2013-04-11 11:10:00,21.55,21.56,21.53,21.53,38100.0,14.8527,14.8596,14.8389,14.8389,38100.0
2013-04-11 11:15:00,21.54,21.56,21.54,21.55,10500.0,14.8458,14.8596,14.8458,14.8527,10500.0
2013-04-11 11:20:00,21.56,21.58,21.56,21.56,20800.0,14.8596,14.8734,14.8596,14.8596,20800.0
2013-04-11 11:25:00,21.57,21.59,21.57,21.57,14300.0,14.8665,14.8803,14.8665,14.8665,14300.0
2013-04-11 11:30:00,21.57,21.57,21.55,21.57,14100.0,14.8665,14.8665,14.8527,14.8665,14100.0
2013-04-11 11:35:00,21.57,21.57,21.54,21.54,12600.0,14.8665,14.8665,14.8458,14.8458,12600.0
2013-04-11 11:40:00,21.54,21.55,21.52,21.52,13600.0,14.8458,14.8527,14.832,14.832,13600.0
2013-04-11 11:45:00,21.52,21.52,21.51,21.51,8700.0,14.832,14.832,14.8251,14.8251,8700.0
2013-04-11 11:50:00,21.51,21.55,21.51,21.54,25400.0,14.8251,14.8527,14.8251,14.8458,25400.0
2013-04-11 11:55:00,21.55,21.56,21.54,21.55,13400.0,14.8527,14.8596,14.8458,14.8527,13400.0
2013-04-11 12:00:00,21.55,21.55,21.53,21.53,7200.0,14.8527,14.8527,14.8389,14.8389,7200.0
2013-04-11 12:05:00,21.52,21.57,21.52,21.57,57900.0,14.832,14.8665,14.832,14.8665,57900.0
2013-04-11 12:10:00,21.56,21.56,21.54,21.56,20600.0,14.8596,14.8596,14.8458,14.8596,20600.0
2013-04-11 12:15:00,21.56,21.57,21.55,21.55,13100.0,14.8596,14.8665,14.8527,14.8527,13100.0
2013-04-11 12:20:00,21.56,21.56,21.55,21.55,5500.0,14.8596,14.8596,14.8527,14.8527,5500.0
2013-04-11 12:25:00,21.56,21.57,21.55,21.56,11800.0,14.8596,14.8665,14.8527,14.8596,11800.0
2013-04-11 12:30:00,21.56,21.59,21.56,21.59,19500.0,14.8596,14.8803,14.8596,14.8803,19500.0
2013-04-11 12:35:00,21.58,21.59,21.58,21.58,4800.0,14.8734,14.8803,14.8734,14.8734,4800.0
2013-04-11 12:40:00,21.59,21.59,21.58,21.59,11900.0,14.8803,14.8803,14.8734,14.8803,11900.0
2013-04-11 12:45:00,21.59,21.61,21.59,21.6,33400.0,14.8803,14.8941,14.8803,14.8872,33400.0
2013-04-11 12:50:00,21.6,21.6,21.6,21.6,9200.0,14.8872,14.8872,14.8872,14.8872,9200.0
2013-04-11 12:55:00,21.6,21.62,21.6,21.61,28100.0,14.8872,14.901,14.8872,14.8941,28100.0
2013-04-11 13:00:00,21.61,21.63,21.6,21.61,131900.0,14.8941,14.9079,14.8872,14.8941,131900.0
2013-04-11 13:05:00,21.6,21.6,21.57,21.57,45200.0,14.8872,14.8872,14.8665,14.8665,45200.0
2013-04-11 13:10:00,21.58,21.58,21.58,21.58,7000.0,14.8734,14.8734,14.8734,14.8734,7000.0
2013-04-11 13:15:00,21.57,21.58,21.57,21.57,14300.0,14.8665,14.8734,14.8665,14.8665,14300.0
2013-04-11 13:20:00,21.57,21.58,21.56,21.56,15100.0,14.8665,14.8734,14.8596,14.8596,15100.0
2013-04-11 13:25:00,21.56,21.56,21.55,21.55,15800.0,14.8596,14.8596,14.8527,14.8527,15800.0
2013-04-11 13:30:00,21.55,21.55,21.53,21.54,38400.0,14.8527,14.8527,14.8389,14.8458,38400.0
2013-04-11 13:35:00,21.53,21.53,21.49,21.49,55300.0,14.8389,14.8389,14.8114,14.8114,55300.0
2013-04-11 13:40:00,21.48,21.48,21.46,21.46,15300.0,14.8045,14.8045,14.7907,14.7907,15300.0
2013-04-11 13:45:00,21.46,21.5,21.46,21.5,25300.0,14.7907,14.8183,14.7907,14.8183,25300.0
2013-04-11 13:50:00,21.5,21.5,21.5,21.5,9400.0,14.8183,14.8183,14.8183,14.8183,9400.0
2013-04-11 13:55:00,21.5,21.5,21.48,21.49,18800.0,14.8183,14.8183,14.8045,14.8114,18800.0
2013-04-11 14:00:00,21.49,21.49,21.47,21.47,17000.0,14.8114,14.8114,14.7976,14.7976,17000.0
2013-04-11 14:05:00,21.47,21.49,21.47,21.47,22100.0,14.7976,14.8114,14.7976,14.7976,22100.0
2013-04-11 14:10:00,21.48,21.48,21.47,21.48,26000.0,14.8045,14.8045,14.7976,14.8045,26000.0
2013-04-11 14:15:00,21.48,21.48,21.48,21.48,4700.0,14.8045,14.8045,14.8045,14.8045,4700.0
2013-04-11 14:20:00,21.49,21.5,21.47,21.49,21000.0,14.8114,14.8183,14.7976,14.8114,21000.0
2013-04-11 14:25:00,21.49,21.5,21.49,21.5,7000.0,14.8114,14.8183,14.8114,14.8183,7000.0
2013-04-11 14:30:00,21.5,21.51,21.49,21.51,20500.0,14.8183,14.8251,14.8114,14.8251,20500.0
2013-04-11 14:35:00,21.5,21.5,21.5,21.5,17300.0,14.8183,14.8183,14.8183,14.8183,17300.0
2013-04-11 14:40:00,21.5,21.5,21.48,21.49,41200.0,14.8183,14.8183,14.8045,14.8114,41200.0
2013-04-11 14:45:00,21.48,21.48,21.48,21.48,3600.0,14.8045,14.8045,14.8045,14.8045,3600.0
2013-04-11 14:50:00,21.48,21.5,21.48,21.5,35500.0,14.8045,14.8183,14.8045,14.8183,35500.0
2013-04-11 14:55:00,21.5,21.54,21.5,21.54,45100.0,14.8183,14.8458,14.8183,14.8458,45100.0
2013-04-11 15:00:00,21.53,21.58,21.53,21.57,57300.0,14.8389,14.8734,14.8389,14.8665,57300.0
2013-04-11 15:05:00,21.56,21.58,21.55,21.58,29500.0,14.8596,14.8734,14.8527,14.8734,29500.0
2013-04-11 15:10:00,21.59,21.62,21.59,21.61,73100.0,14.8803,14.901,14.8803,14.8941,73100.0
2013-04-11 15:15:00,21.61,21.61,21.56,21.56,29200.0,14.8941,14.8941,14.8596,14.8596,29200.0
2013-04-11 15:20:00,21.57,21.6,21.56,21.59,43100.0,14.8665,14.8872,14.8596,14.8803,43100.0
2013-04-11 15:25:00,21.59,21.61,21.58,21.61,22900.0,14.8803,14.8941,14.8734,14.8941,22900.0
2013-04-11 15:30:00,21.61,21.61,21.58,21.58,26100.0,14.8941,14.8941,14.8734,14.8734,26100.0
2013-04-11 15:35:00,21.58,21.61,21.58,21.59,34700.0,14.8734,14.8941,14.8734,14.8803,34700.0
2013-04-11 15:40:00,21.59,21.6,21.57,21.6,43100.0,14.8803,14.8872,14.8665,14.8872,43100.0
2013-04-11 15:45:00,21.6,21.63,21.6,21.63,61400.0,14.8872,14.9079,14.8872,14.9079,61400.0
2013-04-11 15:50:00,21.63,21.67,21.63,21.65,125200.0,14.9079,14.9354,14.9079,14.9216,125200.0
2013-04-11 15:55:00,21.65,21.7,21.65,21.68,139400.0,14.9216,14.9561,14.9216,14.9423,139400.0
2013-04-12 09:30:00,21.62,21.69,21.61,21.65,54900.0,14.901,14.9492,14.8941,14.9216,54900.0
2013-04-12 09:35:00,21.66,21.66,21.58,21.6,66000.0,14.9285,14.9285,14.8734,14.8872,66000.0
2013-04-12 09:40:00,21.6,21.6,21.49,21.49,48600.0,14.8872,14.8872,14.8114,14.8114,48600.0
2013-04-12 09:45:00,21.49,21.58,21.49,21.56,31200.0,14.8114,14.8734,14.8114,14.8596,31200.0
2013-04-12 09:50:00,21.57,21.57,21.5,21.52,133800.0,14.8665,14.8665,14.8183,14.832,133800.0
2013-04-12 09:55:00,21.52,21.54,21.48,21.48,49700.0,14.832,14.8458,14.8045,14.8045,49700.0
2013-04-12 10:00:00,21.48,21.48,21.38,21.38,96600.0,14.8045,14.8045,14.7355,14.7355,96600.0
2013-04-12 10:05:00,21.37,21.39,21.37,21.38,52100.0,14.7287,14.7424,14.7287,14.7355,52100.0
2013-04-12 10:10:00,21.38,21.44,21.38,21.42,19000.0,14.7355,14.7769,14.7355,14.7631,19000.0
2013-04-12 10:15:00,21.41,21.41,21.35,21.35,23900.0,14.7562,14.7562,14.7149,14.7149,23900.0
2013-04-12 10:20:00,21.34,21.35,21.29,21.29,62600.0,14.708,14.7149,14.6735,14.6735,62600.0
2013-04-12 10:25:00,21.29,21.32,21.28,21.32,31800.0,14.6735,14.6942,14.6666,14.6942,31800.0
2013-04-12 10:30:00,21.31,21.32,21.29,21.3,21900.0,14.6873,14.6942,14.6735,14.6804,21900.0
2013-04-12 10:35:00,21.31,21.31,21.25,21.25,55700.0,14.6873,14.6873,14.6459,14.6459,55700.0
2013-04-12 10:40:00,21.25,21.25,21.23,21.25,31900.0,14.6459,14.6459,14.6322,14.6459,31900.0
2013-04-12 10:45:00,21.25,21.27,21.23,21.24,39600.0,14.6459,14.6597,14.6322,14.6391,39600.0
2013-04-12 10:50:00,21.25,21.28,21.25,21.27,13100.0,14.6459,14.6666,14.6459,14.6597,13100.0
2013-04-12 10:55:00,21.27,21.28,21.26,21.26,27900.0,14.6597,14.6666,14.6528,14.6528,27900.0
2013-04-12 11:00:00,21.26,21.26,21.21,21.21,69600.0,14.6528,14.6528,14.6184,14.6184,69600.0
2013-04-12 11:05:00,21.21,21.21,21.14,21.14,87300.0,14.6184,14.6184,14.5701,14.5701,87300.0
2013-04-12 11:10:00,21.14,21.17,21.12,21.17,65500.0,14.5701,14.5908,14.5563,14.5908,65500.0
2013-04-12 11:15:00,21.18,21.22,21.18,21.2,57000.0,14.5977,14.6253,14.5977,14.6115,57000.0
2013-04-12 11:20:00,21.21,21.23,21.2,21.22,28500.0,14.6184,14.6322,14.6115,14.6253,28500.0
2013-04-12 11:25:00,21.22,21.28,21.22,21.27,38600.0,14.6253,14.6666,14.6253,14.6597,38600.0
2013-04-12 11:30:00,21.28,21.3,21.28,21.3,34500.0,14.6666,14.6804,14.6666,14.6804,34500.0
2013-04-12 11:35:00,21.31,21.31,21.29,21.29,16400.0,14.6873,14.6873,14.6735,14.6735,16400.0
2013-04-12 11:40:00,21.29,21.3,21.29,21.3,9000.0,14.6735,14.6804,14.6735,14.6804,9000.0
2013-04-12 11:45:00,21.3,21.3,21.29,21.29,17400.0,14.6804,14.6804,14.6735,14.6735,17400.0
2013-04-12 11:50:00,21.28,21.32,21.27,21.32,23000.0,14.6666,14.6942,14.6597,14.6942,23000.0
2013-04-12 11:55:00,21.33,21.35,21.33,21.34,27800.0,14.7011,14.7149,14.7011,14.708,27800.0
2013-04-12 12:00:00,21.34,21.35,21.33,21.35,25700.0,14.708,14.7149,14.7011,14.7149,25700.0
2013-04-12 12:05:00,21.35,21.36,21.35,21.36,26000.0,14.7149,14.7218,14.7149,14.7218,26000.0
2013-04-12 12:10:00,21.35,21.35,21.33,21.34,11100.0,14.7149,14.7149,14.7011,14.708,11100.0
2013-04-12 12:15:00,21.34,21.34,21.32,21.33,17100.0,14.708,14.708,14.6942,14.7011,17100.0
2013-04-12 12:20:00,21.33,21.33,21.32,21.32,7000.0,14.7011,14.7011,14.6942,14.6942,7000.0
2013-04-12 12:25:00,21.33,21.33,21.32,21.32,5700.0,14.7011,14.7011,14.6942,14.6942,5700.0
2013-04-12 12:30:00,21.32,21.33,21.32,21.33,20800.0,14.6942,14.7011,14.6942,14.7011,20800.0
2013-04-12 12:35:00,21.33,21.35,21.33,21.35,32100.0,14.7011,14.7149,14.7011,14.7149,32100.0
2013-04-12 12:40:00,21.35,21.36,21.34,21.34,26600.0,14.7149,14.7218,14.708,14.708,26600.0
2013-04-12 12:45:00,21.33,21.35,21.33,21.35,24300.0,14.7011,14.7149,14.7011,14.7149,24300.0
2013-04-12 12:50:00,21.35,21.37,21.35,21.37,14200.0,14.7149,14.7287,14.7149,14.7287,14200.0
2013-04-12 12:55:00,21.37,21.41,21.37,21.39,78600.0,14.7287,14.7562,14.7287,14.7424,78600.0
2013-04-12 13:00:00,21.39,21.43,21.39,21.43,16900.0,14.7424,14.77,14.7424,14.77,16900.0
2013-04-12 13:05:00,21.43,21.44,21.43,21.44,34400.0,14.77,14.7769,14.77,14.7769,34400.0
2013-04-12 13:10:00,21.43,21.44,21.43,21.43,21200.0,14.77,14.7769,14.77,14.77,21200.0
2013-04-12 13:15:00,21.42,21.44,21.42,21.42,23600.0,14.7631,14.7769,14.7631,14.7631,23600.0
2013-04-12 13:20:00,21.42,21.43,21.42,21.42,22400.0,14.7631,14.77,14.7631,14.7631,22400.0
2013-04-12 13:25:00,21.42,21.42,21.42,21.42,8700.0,14.7631,14.7631,14.7631,14.7631,8700.0
2013-04-12 13:30:00,21.43,21.43,21.43,21.43,3800.0,14.77,14.77,14.77,14.77,3800.0
2013-04-12 13:35:00,21.42,21.44,21.42,21.44,21300.0,14.7631,14.7769,14.7631,14.7769,21300.0
2013-04-12 13:40:00,21.45,21.45,21.43,21.44,8000.0,14.7838,14.7838,14.77,14.7769,8000.0
2013-04-12 13:45:00,21.45,21.46,21.44,21.46,13600.0,14.7838,14.7907,14.7769,14.7907,13600.0
2013-04-12 13:50:00,21.46,21.46,21.46,21.46,11200.0,14.7907,14.7907,14.7907,14.7907,11200.0
2013-04-12 13:55:00,21.46,21.48,21.46,21.48,16800.0,14.7907,14.8045,14.7907,14.8045,16800.0
2013-04-12 14:00:00,21.49,21.5,21.48,21.48,26100.0,14.8114,14.8183,14.8045,14.8045,26100.0
2013-04-12 14:05:00,21.49,21.5,21.49,21.49,8900.0,14.8114,14.8183,14.8114,14.8114,8900.0
2013-04-12 14:10:00,21.49,21.5,21.49,21.5,2800.0,14.8114,14.8183,14.8114,14.8183,2800.0
2013-04-12 14:15:00,21.5,21.51,21.49,21.51,67500.0,14.8183,14.8251,14.8114,14.8251,67500.0
2013-04-12 14:20:00,21.5,21.52,21.49,21.51,19600.0,14.8183,14.832,14.8114,14.8251,19600.0
2013-04-12 14:25:00,21.51,21.51,21.51,21.51,300.0,14.8251,14.8251,14.8251,14.8251,300.0
2013-04-12 14:30:00,21.51,21.51,21.48,21.5,35100.0,14.8251,14.8251,14.8045,14.8183,35100.0
2013-04-12 14:35:00,21.49,21.5,21.48,21.49,8300.0,14.8114,14.8183,14.8045,14.8114,8300.0
2013-04-12 14:40:00,21.5,21.51,21.49,21.51,19200.0,14.8183,14.8251,14.8114,14.8251,19200.0
2013-04-12 14:45:00,21.52,21.52,21.52,21.52,200.0,14.832,14.832,14.832,14.832,200.0
2013-04-12 14:50:00,21.52,21.52,21.49,21.49,12300.0,14.832,14.832,14.8114,14.8114,12300.0
2013-04-12 14:55:00,21.49,21.5,21.49,21.49,8800.0,14.8114,14.8183,14.8114,14.8114,8800.0
2013-04-12 15:00:00,21.49,21.5,21.49,21.5,13300.0,14.8114,14.8183,14.8114,14.8183,13300.0
2013-04-12 15:05:00,21.5,21.5,21.48,21.49,16500.0,14.8183,14.8183,14.8045,14.8114,16500.0
2013-04-12 15:10:00,21.49,21.49,21.49,21.49,20100.0,14.8114,14.8114,14.8114,14.8114,20100.0
2013-04-12 15:15:00,21.49,21.52,21.49,21.52,37600.0,14.8114,14.832,14.8114,14.832,37600.0
2013-04-12 15:20:00,21.52,21.57,21.52,21.53,27100.0,14.832,14.8665,14.832,14.8389,27100.0
2013-04-12 15:25:00,21.53,21.54,21.52,21.53,22100.0,14.8389,14.8458,14.832,14.8389,22100.0
2013-04-12 15:30:00,21.53,21.54,21.52,21.54,11200.0,14.8389,14.8458,14.832,14.8458,11200.0
2013-04-12 15:35:00,21.53,21.54,21.5,21.52,21600.0,14.8389,14.8458,14.8183,14.832,21600.0
2013-04-12 15:40:00,21.52,21.54,21.51,21.51,16900.0,14.832,14.8458,14.8251,14.8251,16900.0
2013-04-12 15:45:00,21.5,21.54,21.49,21.52,49300.0,14.8183,14.8458,14.8114,14.832,49300.0
2013-04-12 15:50:00,21.52,21.55,21.5,21.51,109300.0,14.832,14.8527,14.8183,14.8251,109300.0
2013-04-12 15:55:00,21.52,21.54,21.51,21.53,79100.0,14.832,14.8458,14.8251,14.8389,79100.0
2013-04-15 09:30:00,21.42,21.51,21.39,21.47,54400.0,14.7631,14.8251,14.7424,14.7976,54400.0
2013-04-15 09:35:00,21.47,21.55,21.47,21.55,38900.0,14.7976,14.8527,14.7976,14.8527,38900.0
2013-04-15 09:40:00,21.55,21.64,21.54,21.54,127100.0,14.8527,14.9147,14.8458,14.8458,127100.0
2013-04-15 09:45:00,21.54,21.54,21.42,21.44,118600.0,14.8458,14.8458,14.7631,14.7769,118600.0
2013-04-15 09:50:00,21.45,21.5,21.45,21.49,25100.0,14.7838,14.8183,14.7838,14.8114,25100.0
2013-04-15 09:55:00,21.49,21.58,21.49,21.58,32500.0,14.8114,14.8734,14.8114,14.8734,32500.0
2013-04-15 10:00:00,21.58,21.58,21.38,21.4,79700.0,14.8734,14.8734,14.7355,14.7493,79700.0
2013-04-15 10:05:00,21.41,21.43,21.39,21.43,39300.0,14.7562,14.77,14.7424,14.77,39300.0
2013-04-15 10:10:00,21.44,21.45,21.43,21.44,35600.0,14.7769,14.7838,14.77,14.7769,35600.0
2013-04-15 10:15:00,21.44,21.48,21.43,21.48,51500.0,14.7769,14.8045,14.77,14.8045,51500.0
2013-04-15 10:20:00,21.47,21.47,21.42,21.43,31900.0,14.7976,14.7976,14.7631,14.77,31900.0
2013-04-15 10:25:00,21.43,21.47,21.42,21.47,24200.0,14.77,14.7976,14.7631,14.7976,24200.0
2013-04-15 10:30:00,21.47,21.47,21.44,21.45,32400.0,14.7976,14.7976,14.7769,14.7838,32400.0
2013-04-15 10:35:00,21.45,21.47,21.44,21.47,26100.0,14.7838,14.7976,14.7769,14.7976,26100.0
2013-04-15 10:40:00,21.46,21.49,21.44,21.49,16100.0,14.7907,14.8114,14.7769,14.8114,16100.0
2013-04-15 10:45:00,21.5,21.5,21.45,21.47,27800.0,14.8183,14.8183,14.7838,14.7976,27800.0
2013-04-15 10:50:00,21.47,21.47,21.43,21.43,28100.0,14.7976,14.7976,14.77,14.77,28100.0
2013-04-15 10:55:00,21.42,21.46,21.42,21.46,20800.0,14.7631,14.7907,14.7631,14.7907,20800.0
2013-04-15 11:00:00,21.47,21.47,21.45,21.45,35000.0,14.7976,14.7976,14.7838,14.7838,35000.0
2013-04-15 11:05:00,21.46,21.47,21.46,21.46,20500.0,14.7907,14.7976,14.7907,14.7907,20500.0
2013-04-15 11:10:00,21.45,21.46,21.45,21.45,12200.0,14.7838,14.7907,14.7838,14.7838,12200.0
2013-04-15 11:15:00,21.45,21.45,21.43,21.43,14300.0,14.7838,14.7838,14.77,14.77,14300.0
2013-04-15 11:20:00,21.43,21.44,21.43,21.44,4600.0,14.77,14.7769,14.77,14.7769,4600.0
2013-04-15 11:25:00,21.44,21.44,21.42,21.43,10500.0,14.7769,14.7769,14.7631,14.77,10500.0
2013-04-15 11:30:00,21.43,21.46,21.43,21.46,14400.0,14.77,14.7907,14.77,14.7907,14400.0
2013-04-15 11:35:00,21.47,21.51,21.47,21.51,13500.0,14.7976,14.8251,14.7976,14.8251,13500.0
2013-04-15 11:40:00,21.52,21.52,21.5,21.5,8800.0,14.832,14.832,14.8183,14.8183,8800.0
2013-04-15 11:45:00,21.5,21.5,21.47,21.48,12400.0,14.8183,14.8183,14.7976,14.8045,12400.0
2013-04-15 11:50:00,21.48,21.48,21.4,21.4,14500.0,14.8045,14.8045,14.7493,14.7493,14500.0
2013-04-15 11:55:00,21.4,21.4,21.34,21.34,15200.0,14.7493,14.7493,14.708,14.708,15200.0
2013-04-15 12:00:00,21.34,21.34,21.28,21.3,26100.0,14.708,14.708,14.6666,14.6804,26100.0
2013-04-15 12:05:00,21.3,21.33,21.3,21.33,16400.0,14.6804,14.7011,14.6804,14.7011,16400.0
2013-04-15 12:10:00,21.33,21.39,21.33,21.38,10300.0,14.7011,14.7424,14.7011,14.7355,10300.0
2013-04-15 12:15:00,21.39,21.39,21.33,21.34,22200.0,14.7424,14.7424,14.7011,14.708,22200.0
2013-04-15 12:20:00,21.34,21.34,21.29,21.29,27700.0,14.708,14.708,14.6735,14.6735,27700.0
2013-04-15 12:25:00,21.29,21.33,21.27,21.32,15500.0,14.6735,14.7011,14.6597,14.6942,15500.0
2013-04-15 12:30:00,21.32,21.33,21.31,21.32,14900.0,14.6942,14.7011,14.6873,14.6942,14900.0
2013-04-15 12:35:00,21.31,21.31,21.29,21.3,21600.0,14.6873,14.6873,14.6735,14.6804,21600.0
2013-04-15 12:40:00,21.31,21.35,21.3,21.34,19900.0,14.6873,14.7149,14.6804,14.708,19900.0
2013-04-15 12:45:00,21.33,21.33,21.24,21.28,52100.0,14.7011,14.7011,14.6391,14.6666,52100.0
2013-04-15 12:50:00,21.28,21.28,21.24,21.25,16700.0,14.6666,14.6666,14.6391,14.6459,16700.0
2013-04-15 12:55:00,21.25,21.29,21.25,21.29,5400.0,14.6459,14.6735,14.6459,14.6735,5400.0
2013-04-15 13:00:00,21.3,21.3,21.28,21.3,9000.0,14.6804,14.6804,14.6666,14.6804,9000.0
2013-04-15 13:05:00,21.3,21.33,21.3,21.33,6000.0,14.6804,14.7011,14.6804,14.7011,6000.0
2013-04-15 13:10:00,21.33,21.34,21.33,21.33,10100.0,14.7011,14.708,14.7011,14.7011,10100.0
2013-04-15 13:15:00,21.33,21.33,21.3,21.3,13500.0,14.7011,14.7011,14.6804,14.6804,13500.0
2013-04-15 13:20:00,21.3,21.32,21.3,21.32,8700.0,14.6804,14.6942,14.6804,14.6942,8700.0
2013-04-15 13:25:00,21.32,21.33,21.31,21.32,10000.0,14.6942,14.7011,14.6873,14.6942,10000.0
2013-04-15 13:30:00,21.32,21.33,21.31,21.31,8700.0,14.6942,14.7011,14.6873,14.6873,8700.0
2013-04-15 13:35:00,21.31,21.31,21.31,21.31,6200.0,14.6873,14.6873,14.6873,14.6873,6200.0
2013-04-15 13:40:00,21.3,21.3,21.26,21.27,12300.0,14.6804,14.6804,14.6528,14.6597,12300.0
2013-04-15 13:45:00,21.28,21.3,21.28,21.3,10800.0,14.6666,14.6804,14.6666,14.6804,10800.0
2013-04-15 13:50:00,21.31,21.31,21.29,21.3,10600.0,14.6873,14.6873,14.6735,14.6804,10600.0
2013-04-15 13:55:00,21.31,21.31,21.3,21.31,4400.0,14.6873,14.6873,14.6804,14.6873,4400.0
2013-04-15 14:00:00,21.31,21.31,21.27,21.27,20800.0,14.6873,14.6873,14.6597,14.6597,20800.0
2013-04-15 14:05:00,21.27,21.27,21.24,21.26,18000.0,14.6597,14.6597,14.6391,14.6528,18000.0
2013-04-15 14:10:00,21.26,21.26,21.23,21.24,10300.0,14.6528,14.6528,14.6322,14.6391,10300.0
2013-04-15 14:15:00,21.24,21.25,21.2,21.23,14400.0,14.6391,14.6459,14.6115,14.6322,14400.0
2013-04-15 14:20:00,21.23,21.25,21.23,21.25,19900.0,14.6322,14.6459,14.6322,14.6459,19900.0
2013-04-15 14:25:00,21.25,21.25,21.18,21.21,30200.0,14.6459,14.6459,14.5977,14.6184,30200.0
2013-04-15 14:30:00,21.21,21.24,21.21,21.24,25000.0,14.6184,14.6391,14.6184,14.6391,25000.0
2013-04-15 14:35:00,21.24,21.27,21.24,21.27,12800.0,14.6391,14.6597,14.6391,14.6597,12800.0
2013-04-15 14:40:00,21.27,21.27,21.23,21.25,32500.0,14.6597,14.6597,14.6322,14.6459,32500.0
2013-04-15 14:45:00,21.25,21.27,21.25,21.27,19400.0,14.6459,14.6597,14.6459,14.6597,19400.0
2013-04-15 14:50:00,21.26,21.26,21.23,21.24,23000.0,14.6528,14.6528,14.6322,14.6391,23000.0
2013-04-15 14:55:00,21.23,21.23,21.13,21.14,49600.0,14.6322,14.6322,14.5632,14.5701,49600.0
2013-04-15 15:00:00,21.13,21.14,21.09,21.14,84900.0,14.5632,14.5701,14.5357,14.5701,84900.0
2013-04-15 15:05:00,21.13,21.13,21.07,21.09,42300.0,14.5632,14.5632,14.5219,14.5357,42300.0
2013-04-15 15:10:00,21.1,21.11,21.07,21.1,46300.0,14.5426,14.5495,14.5219,14.5426,46300.0
2013-04-15 15:15:00,21.12,21.17,21.11,21.15,27400.0,14.5563,14.5908,14.5495,14.577,27400.0
2013-04-15 15:20:00,21.14,21.17,21.14,21.14,27400.0,14.5701,14.5908,14.5701,14.5701,27400.0
2013-04-15 15:25:00,21.14,21.15,21.13,21.13,39400.0,14.5701,14.577,14.5632,14.5632,39400.0
2013-04-15 15:30:00,21.13,21.13,21.1,21.1,33500.0,14.5632,14.5632,14.5426,14.5426,33500.0
2013-04-15 15:35:00,21.09,21.1,21.06,21.07,36300.0,14.5357,14.5426,14.515,14.5219,36300.0
2013-04-15 15:40:00,21.08,21.1,21.07,21.1,31600.0,14.5288,14.5426,14.5219,14.5426,31600.0
2013-04-15 15:45:00,21.1,21.13,21.1,21.1,106900.0,14.5426,14.5632,14.5426,14.5426,106900.0
2013-04-15 15:50:00,21.09,21.15,21.09,21.15,34200.0,14.5357,14.577,14.5357,14.577,34200.0
2013-04-15 15:55:00,21.14,21.14,21.06,21.06,49600.0,14.5701,14.5701,14.515,14.515,49600.0
2013-04-16 09:30:00,21.13,21.16,21.03,21.06,62900.0,14.5632,14.5839,14.4943,14.515,62900.0
2013-04-16 09:35:00,21.06,21.14,21.05,21.07,55200.0,14.515,14.5701,14.5081,14.5219,55200.0
2013-04-16 09:40:00,21.07,21.07,21.03,21.04,41000.0,14.5219,14.5219,14.4943,14.5012,41000.0
2013-04-16 09:45:00,21.03,21.03,20.96,20.98,46700.0,14.4943,14.4943,14.4461,14.4599,46700.0
2013-04-16 09:50:00,20.98,21.0,20.96,21.0,67000.0,14.4599,14.4736,14.4461,14.4736,67000.0
2013-04-16 09:55:00,20.99,20.99,20.95,20.99,34700.0,14.4668,14.4668,14.4392,14.4668,34700.0
2013-04-16 10:00:00,20.99,21.0,20.97,20.99,57400.0,14.4668,14.4736,14.453,14.4668,57400.0
2013-04-16 10:05:00,21.0,21.04,21.0,21.01,37700.0,14.4736,14.5012,14.4736,14.4805,37700.0
2013-04-16 10:10:00,21.02,21.03,21.0,21.01,42300.0,14.4874,14.4943,14.4736,14.4805,42300.0
2013-04-16 10:15:00,21.01,21.01,20.97,20.97,35900.0,14.4805,14.4805,14.453,14.453,35900.0
2013-04-16 10:20:00,20.97,20.99,20.96,20.99,40800.0,14.453,14.4668,14.4461,14.4668,40800.0
2013-04-16 10:25:00,20.99,21.0,20.99,21.0,8900.0,14.4668,14.4736,14.4668,14.4736,8900.0
2013-04-16 10:30:00,21.0,21.02,20.99,21.0,57900.0,14.4736,14.4874,14.4668,14.4736,57900.0
2013-04-16 10:35:00,21.0,21.0,20.98,20.99,26700.0,14.4736,14.4736,14.4599,14.4668,26700.0
2013-04-16 10:40:00,20.99,20.99,20.97,20.98,20000.0,14.4668,14.4668,14.453,14.4599,20000.0
2013-04-16 10:45:00,20.98,20.99,20.96,20.97,14900.0,14.4599,14.4668,14.4461,14.453,14900.0
2013-04-16 10:50:00,20.98,20.99,20.98,20.99,15300.0,14.4599,14.4668,14.4599,14.4668,15300.0
2013-04-16 10:55:00,20.99,21.0,20.96,20.97,59100.0,14.4668,14.4736,14.4461,14.453,59100.0
2013-04-16 11:00:00,20.97,20.99,20.97,20.97,25200.0,14.453,14.4668,14.453,14.453,25200.0
2013-04-16 11:05:00,20.98,20.99,20.96,20.99,19300.0,14.4599,14.4668,14.4461,14.4668,19300.0
2013-04-16 11:10:00,21.0,21.01,21.0,21.0,65800.0,14.4736,14.4805,14.4736,14.4736,65800.0
2013-04-16 11:15:00,21.01,21.05,21.0,21.01,156500.0,14.4805,14.5081,14.4736,14.4805,156500.0
2013-04-16 11:20:00,21.01,21.02,20.99,21.0,27400.0,14.4805,14.4874,14.4668,14.4736,27400.0
2013-04-16 11:25:00,21.0,21.0,20.99,21.0,11800.0,14.4736,14.4736,14.4668,14.4736,11800.0
2013-04-16 11:30:00,21.01,21.03,20.99,21.0,53500.0,14.4805,14.4943,14.4668,14.4736,53500.0
2013-04-16 11:35:00,21.0,21.02,21.0,21.01,33200.0,14.4736,14.4874,14.4736,14.4805,33200.0
2013-04-16 11:40:00,21.01,21.03,21.0,21.02,60300.0,14.4805,14.4943,14.4736,14.4874,60300.0
2013-04-16 11:45:00,21.03,21.06,21.03,21.05,28500.0,14.4943,14.515,14.4943,14.5081,28500.0
2013-04-16 11:50:00,21.05,21.09,21.03,21.09,36000.0,14.5081,14.5357,14.4943,14.5357,36000.0
2013-04-16 11:55:00,21.08,21.08,21.06,21.07,67300.0,14.5288,14.5288,14.515,14.5219,67300.0
2013-04-16 12:00:00,21.07,21.1,21.07,21.09,24600.0,14.5219,14.5426,14.5219,14.5357,24600.0
2013-04-16 12:05:00,21.09,21.1,21.08,21.1,17100.0,14.5357,14.5426,14.5288,14.5426,17100.0
2013-04-16 12:10:00,21.1,21.11,21.08,21.1,27600.0,14.5426,14.5495,14.5288,14.5426,27600.0
2013-04-16 12:15:00,21.11,21.13,21.11,21.12,20800.0,14.5495,14.5632,14.5495,14.5563,20800.0
2013-04-16 12:20:00,21.12,21.14,21.11,21.13,24300.0,14.5563,14.5701,14.5495,14.5632,24300.0
2013-04-16 12:25:00,21.14,21.14,21.12,21.13,11900.0,14.5701,14.5701,14.5563,14.5632,11900.0
2013-04-16 12:30:00,21.14,21.16,21.14,21.16,8400.0,14.5701,14.5839,14.5701,14.5839,8400.0
2013-04-16 12:35:00,21.16,21.16,21.15,21.15,9000.0,14.5839,14.5839,14.577,14.577,9000.0
2013-04-16 12:40:00,21.15,21.15,21.14,21.14,3400.0,14.577,14.577,14.5701,14.5701,3400.0
2013-04-16 12:45:00,21.13,21.14,21.12,21.12,22700.0,14.5632,14.5701,14.5563,14.5563,22700.0
2013-04-16 12:50:00,21.12,21.14,21.12,21.12,10100.0,14.5563,14.5701,14.5563,14.5563,10100.0
2013-04-16 12:55:00,21.13,21.14,21.13,21.14,7500.0,14.5632,14.5701,14.5632,14.5701,7500.0
2013-04-16 13:00:00,21.14,21.15,21.14,21.14,6300.0,14.5701,14.577,14.5701,14.5701,6300.0
2013-04-16 13:05:00,21.14,21.14,21.13,21.13,4400.0,14.5701,14.5701,14.5632,14.5632,4400.0
2013-04-16 13:10:00,21.12,21.12,21.11,21.12,8900.0,14.5563,14.5563,14.5495,14.5563,8900.0
2013-04-16 13:15:00,21.12,21.13,21.12,21.12,13900.0,14.5563,14.5632,14.5563,14.5563,13900.0
2013-04-16 13:20:00,21.13,21.13,21.11,21.12,18600.0,14.5632,14.5632,14.5495,14.5563,18600.0
2013-04-16 13:25:00,21.11,21.11,21.08,21.09,28000.0,14.5495,14.5495,14.5288,14.5357,28000.0
2013-04-16 13:30:00,21.1,21.13,21.1,21.11,23400.0,14.5426,14.5632,14.5426,14.5495,23400.0
2013-04-16 13:35:00,21.12,21.12,21.11,21.11,9300.0,14.5563,14.5563,14.5495,14.5495,9300.0
2013-04-16 13:40:00,21.12,21.13,21.1,21.1,30400.0,14.5563,14.5632,14.5426,14.5426,30400.0
2013-04-16 13:45:00,21.11,21.12,21.1,21.11,21700.0,14.5495,14.5563,14.5426,14.5495,21700.0
2013-04-16 13:50:00,21.11,21.11,21.1,21.1,17100.0,14.5495,14.5495,14.5426,14.5426,17100.0
2013-04-16 13:55:00,21.09,21.09,21.08,21.09,25900.0,14.5357,14.5357,14.5288,14.5357,25900.0
2013-04-16 14:00:00,21.09,21.09,21.09,21.09,13100.0,14.5357,14.5357,14.5357,14.5357,13100.0
2013-04-16 14:05:00,21.09,21.09,21.08,21.09,15300.0,14.5357,14.5357,14.5288,14.5357,15300.0
2013-04-16 14:10:00,21.09,21.09,21.05,21.05,27100.0,14.5357,14.5357,14.5081,14.5081,27100.0
2013-04-16 14:15:00,21.04,21.05,21.03,21.03,11600.0,14.5012,14.5081,14.4943,14.4943,11600.0
2013-04-16 14:20:00,21.04,21.06,21.04,21.05,15300.0,14.5012,14.515,14.5012,14.5081,15300.0
2013-04-16 14:25:00,21.05,21.05,21.01,21.02,18100.0,14.5081,14.5081,14.4805,14.4874,18100.0
2013-04-16 14:30:00,21.02,21.02,21.01,21.02,16200.0,14.4874,14.4874,14.4805,14.4874,16200.0
2013-04-16 14:35:00,21.01,21.01,21.01,21.01,17600.0,14.4805,14.4805,14.4805,14.4805,17600.0
2013-04-16 14:40:00,21.01,21.02,21.01,21.02,7700.0,14.4805,14.4874,14.4805,14.4874,7700.0
2013-04-16 14:45:00,21.02,21.03,21.02,21.03,13000.0,14.4874,14.4943,14.4874,14.4943,13000.0
2013-04-16 14:50:00,21.03,21.03,21.02,21.03,16000.0,14.4943,14.4943,14.4874,14.4943,16000.0
2013-04-16 14:55:00,21.03,21.03,21.0,21.02,58400.0,14.4943,14.4943,14.4736,14.4874,58400.0
2013-04-16 15:00:00,21.03,21.07,21.03,21.05,53400.0,14.4943,14.5219,14.4943,14.5081,53400.0
2013-04-16 15:05:00,21.05,21.06,21.05,21.06,32900.0,14.5081,14.515,14.5081,14.515,32900.0
2013-04-16 15:10:00,21.06,21.07,21.05,21.05,31200.0,14.515,14.5219,14.5081,14.5081,31200.0
2013-04-16 15:15:00,21.06,21.09,21.06,21.07,15500.0,14.515,14.5357,14.515,14.5219,15500.0
2013-04-16 15:20:00,21.07,21.08,21.07,21.08,3300.0,14.5219,14.5288,14.5219,14.5288,3300.0
2013-04-16 15:25:00,21.09,21.13,21.09,21.12,35200.0,14.5357,14.5632,14.5357,14.5563,35200.0
2013-04-16 15:30:00,21.11,21.12,21.11,21.12,7200.0,14.5495,14.5563,14.5495,14.5563,7200.0
2013-04-16 15:35:00,21.11,21.12,21.1,21.12,36000.0,14.5495,14.5563,14.5426,14.5563,36000.0
2013-04-16 15:40:00,21.12,21.14,21.12,21.14,28600.0,14.5563,14.5701,14.5563,14.5701,28600.0
2013-04-16 15:45:00,21.15,21.15,21.12,21.14,31400.0,14.577,14.577,14.5563,14.5701,31400.0
2013-04-16 15:50:00,21.14,21.15,21.12,21.14,25900.0,14.5701,14.577,14.5563,14.5701,25900.0
2013-04-16 15:55:00,21.14,21.17,21.14,21.16,51400.0,14.5701,14.5908,14.5701,14.5839,51400.0
2013-04-17 09:30:00,20.93,20.99,20.91,20.97,56900.0,14.4254,14.4668,14.4116,14.453,56900.0
2013-04-17 09:35:00,20.96,20.99,20.92,20.92,29500.0,14.4461,14.4668,14.4185,14.4185,29500.0
2013-04-17 09:40:00,20.92,20.96,20.9,20.92,72500.0,14.4185,14.4461,14.4047,14.4185,72500.0
2013-04-17 09:45:00,20.92,20.98,20.92,20.98,61200.0,14.4185,14.4599,14.4185,14.4599,61200.0
2013-04-17 09:50:00,20.98,21.01,20.97,20.99,56000.0,14.4599,14.4805,14.453,14.4668,56000.0
2013-04-17 09:55:00,20.99,20.99,20.93,20.97,82700.0,14.4668,14.4668,14.4254,14.453,82700.0
2013-04-17 10:00:00,20.97,20.98,20.92,20.92,27600.0,14.453,14.4599,14.4185,14.4185,27600.0
2013-04-17 10:05:00,20.92,20.97,20.92,20.96,46800.0,14.4185,14.453,14.4185,14.4461,46800.0
2013-04-17 10:10:00,20.97,20.99,20.94,20.94,38700.0,14.453,14.4668,14.4323,14.4323,38700.0
2013-04-17 10:15:00,20.94,20.94,20.86,20.86,35500.0,14.4323,14.4323,14.3772,14.3772,35500.0
2013-04-17 10:20:00,20.86,20.86,20.82,20.85,69900.0,14.3772,14.3772,14.3496,14.3703,69900.0
2013-04-17 10:25:00,20.85,20.88,20.85,20.87,13100.0,14.3703,14.3909,14.3703,14.384,13100.0
2013-04-17 10:30:00,20.86,20.86,20.83,20.86,44800.0,14.3772,14.3772,14.3565,14.3772,44800.0
2013-04-17 10:35:00,20.86,20.86,20.82,20.82,52500.0,14.3772,14.3772,14.3496,14.3496,52500.0
2013-04-17 10:40:00,20.83,20.85,20.8,20.8,39700.0,14.3565,14.3703,14.3358,14.3358,39700.0
2013-04-17 10:45:00,20.79,20.82,20.78,20.79,23200.0,14.3289,14.3496,14.322,14.3289,23200.0
2013-04-17 10:50:00,20.79,20.8,20.78,20.79,37300.0,14.3289,14.3358,14.322,14.3289,37300.0
2013-04-17 10:55:00,20.78,20.81,20.77,20.77,77800.0,14.322,14.3427,14.3151,14.3151,77800.0
2013-04-17 11:00:00,20.77,20.79,20.76,20.79,25500.0,14.3151,14.3289,14.3082,14.3289,25500.0
2013-04-17 11:05:00,20.78,20.78,20.72,20.73,32100.0,14.322,14.322,14.2807,14.2876,32100.0
2013-04-17 11:10:00,20.74,20.78,20.74,20.78,9800.0,14.2944,14.322,14.2944,14.322,9800.0
2013-04-17 11:15:00,20.78,20.78,20.74,20.75,33500.0,14.322,14.322,14.2944,14.3013,33500.0
2013-04-17 11:20:00,20.75,20.79,20.74,20.76,40400.0,14.3013,14.3289,14.2944,14.3082,40400.0
2013-04-17 11:25:00,20.76,20.77,20.74,20.75,23900.0,14.3082,14.3151,14.2944,14.3013,23900.0
2013-04-17 11:30:00,20.75,20.76,20.73,20.73,30200.0,14.3013,14.3082,14.2876,14.2876,30200.0
2013-04-17 11:35:00,20.74,20.75,20.74,20.74,16900.0,14.2944,14.3013,14.2944,14.2944,16900.0
2013-04-17 11:40:00,20.74,20.76,20.74,20.76,16000.0,14.2944,14.3082,14.2944,14.3082,16000.0
2013-04-17 11:45:00,20.75,20.75,20.73,20.73,18300.0,14.3013,14.3013,14.2876,14.2876,18300.0
2013-04-17 11:50:00,20.73,20.74,20.71,20.72,18800.0,14.2876,14.2944,14.2738,14.2807,18800.0
2013-04-17 11:55:00,20.72,20.72,20.7,20.71,20400.0,14.2807,14.2807,14.2669,14.2738,20400.0
2013-04-17 12:00:00,20.71,20.73,20.7,20.7,23900.0,14.2738,14.2876,14.2669,14.2669,23900.0
2013-04-17 12:05:00,20.71,20.72,20.7,20.7,28300.0,14.2738,14.2807,14.2669,14.2669,28300.0
2013-04-17 12:10:00,20.69,20.72,20.69,20.71,17900.0,14.26,14.2807,14.26,14.2738,17900.0
2013-04-17 12:15:00,20.7,20.7,20.67,20.67,40600.0,14.2669,14.2669,14.2462,14.2462,40600.0
2013-04-17 12:20:00,20.67,20.67,20.61,20.65,39800.0,14.2462,14.2462,14.2048,14.2324,39800.0
2013-04-17 12:25:00,20.66,20.67,20.65,20.66,19700.0,14.2393,14.2462,14.2324,14.2393,19700.0
2013-04-17 12:30:00,20.66,20.68,20.66,20.68,14100.0,14.2393,14.2531,14.2393,14.2531,14100.0
2013-04-17 12:35:00,20.68,20.69,20.67,20.68,14400.0,14.2531,14.26,14.2462,14.2531,14400.0
2013-04-17 12:40:00,20.67,20.67,20.66,20.67,27700.0,14.2462,14.2462,14.2393,14.2462,27700.0
2013-04-17 12:45:00,20.67,20.67,20.64,20.64,19100.0,14.2462,14.2462,14.2255,14.2255,19100.0
2013-04-17 12:50:00,20.65,20.67,20.62,20.67,17300.0,14.2324,14.2462,14.2117,14.2462,17300.0
2013-04-17 12:55:00,20.67,20.69,20.66,20.69,22400.0,14.2462,14.26,14.2393,14.26,22400.0
2013-04-17 13:00:00,20.69,20.74,20.68,20.74,18100.0,14.26,14.2944,14.2531,14.2944,18100.0
2013-04-17 13:05:00,20.74,20.74,20.72,20.73,15500.0,14.2944,14.2944,14.2807,14.2876,15500.0
2013-04-17 13:10:00,20.73,20.73,20.69,20.7,24200.0,14.2876,14.2876,14.26,14.2669,24200.0
2013-04-17 13:15:00,20.71,20.73,20.69,20.69,11800.0,14.2738,14.2876,14.26,14.26,11800.0
2013-04-17 13:20:00,20.69,20.72,20.69,20.7,19400.0,14.26,14.2807,14.26,14.2669,19400.0
2013-04-17 13:25:00,20.71,20.73,20.7,20.7,17400.0,14.2738,14.2876,14.2669,14.2669,17400.0
2013-04-17 13:30:00,20.7,20.75,20.69,20.73,28300.0,14.2669,14.3013,14.26,14.2876,28300.0
2013-04-17 13:35:00,20.73,20.76,20.73,20.75,17700.0,14.2876,14.3082,14.2876,14.3013,17700.0
2013-04-17 13:40:00,20.75,20.77,20.75,20.77,22400.0,14.3013,14.3151,14.3013,14.3151,22400.0
2013-04-17 13:45:00,20.77,20.77,20.75,20.76,11300.0,14.3151,14.3151,14.3013,14.3082,11300.0
2013-04-17 13:50:00,20.77,20.77,20.75,20.77,23400.0,14.3151,14.3151,14.3013,14.3151,23400.0
2013-04-17 13:55:00,20.77,20.77,20.74,20.76,22200.0,14.3151,14.3151,14.2944,14.3082,22200.0
2013-04-17 14:00:00,20.77,20.78,20.75,20.76,28300.0,14.3151,14.322,14.3013,14.3082,28300.0
2013-04-17 14:05:00,20.76,20.81,20.76,20.78,26300.0,14.3082,14.3427,14.3082,14.322,26300.0
2013-04-17 14:10:00,20.79,20.81,20.78,20.81,5800.0,14.3289,14.3427,14.322,14.3427,5800.0
2013-04-17 14:15:00,20.81,20.81,20.76,20.76,12800.0,14.3427,14.3427,14.3082,14.3082,12800.0
2013-04-17 14:20:00,20.76,20.77,20.75,20.75,15900.0,14.3082,14.3151,14.3013,14.3013,15900.0
2013-04-17 14:25:00,20.75,20.77,20.73,20.74,18700.0,14.3013,14.3151,14.2876,14.2944,18700.0
2013-04-17 14:30:00,20.74,20.75,20.7,20.72,22200.0,14.2944,14.3013,14.2669,14.2807,22200.0
2013-04-17 14:35:00,20.71,20.71,20.66,20.67,47800.0,14.2738,14.2738,14.2393,14.2462,47800.0
2013-04-17 14:40:00,20.67,20.67,20.63,20.63,44900.0,14.2462,14.2462,14.2186,14.2186,44900.0
2013-04-17 14:45:00,20.63,20.67,20.62,20.62,35300.0,14.2186,14.2462,14.2117,14.2117,35300.0
2013-04-17 14:50:00,20.62,20.63,20.6,20.6,17000.0,14.2117,14.2186,14.198,14.198,17000.0
2013-04-17 14:55:00,20.6,20.63,20.59,20.6,46200.0,14.198,14.2186,14.1911,14.198,46200.0
2013-04-17 15:00:00,20.6,20.65,20.6,20.65,32900.0,14.198,14.2324,14.198,14.2324,32900.0
2013-04-17 15:05:00,20.65,20.66,20.6,20.62,48700.0,14.2324,14.2393,14.198,14.2117,48700.0
2013-04-17 15:10:00,20.63,20.65,20.61,20.65,29300.0,14.2186,14.2324,14.2048,14.2324,29300.0
2013-04-17 15:15:00,20.65,20.67,20.64,20.64,25800.0,14.2324,14.2462,14.2255,14.2255,25800.0
2013-04-17 15:20:00,20.64,20.67,20.64,20.67,43700.0,14.2255,14.2462,14.2255,14.2462,43700.0
2013-04-17 15:25:00,20.68,20.68,20.65,20.67,39600.0,14.2531,14.2531,14.2324,14.2462,39600.0
2013-04-17 15:30:00,20.66,20.66,20.64,20.64,18600.0,14.2393,14.2393,14.2255,14.2255,18600.0
2013-04-17 15:35:00,20.63,20.65,20.62,20.63,82000.0,14.2186,14.2324,14.2117,14.2186,82000.0
2013-04-17 15:40:00,20.62,20.63,20.61,20.61,10800.0,14.2117,14.2186,14.2048,14.2048,10800.0
2013-04-17 15:45:00,20.61,20.64,20.6,20.64,35100.0,14.2048,14.2255,14.198,14.2255,35100.0
2013-04-17 15:50:00,20.65,20.67,20.65,20.67,78400.0,14.2324,14.2462,14.2324,14.2462,78400.0
2013-04-17 15:55:00,20.67,20.69,20.63,20.63,38600.0,14.2462,14.26,14.2186,14.2186,38600.0
2013-04-18 09:30:00,20.73,20.82,20.71,20.8,74900.0,14.2876,14.3496,14.2738,14.3358,74900.0
2013-04-18 09:35:00,20.8,20.82,20.65,20.72,65100.0,14.3358,14.3496,14.2324,14.2807,65100.0
2013-04-18 09:40:00,20.71,20.77,20.69,20.74,52100.0,14.2738,14.3151,14.26,14.2944,52100.0
2013-04-18 09:45:00,20.72,20.79,20.72,20.75,25100.0,14.2807,14.3289,14.2807,14.3013,25100.0
2013-04-18 09:50:00,20.75,20.75,20.72,20.74,31100.0,14.3013,14.3013,14.2807,14.2944,31100.0
2013-04-18 09:55:00,20.73,20.74,20.68,20.7,32500.0,14.2876,14.2944,14.2531,14.2669,32500.0
2013-04-18 10:00:00,20.69,20.69,20.59,20.65,100100.0,14.26,14.26,14.1911,14.2324,100100.0
2013-04-18 10:05:00,20.65,20.7,20.65,20.67,47300.0,14.2324,14.2669,14.2324,14.2462,47300.0
2013-04-18 10:10:00,20.68,20.68,20.65,20.68,15800.0,14.2531,14.2531,14.2324,14.2531,15800.0
2013-04-18 10:15:00,20.68,20.69,20.64,20.65,34600.0,14.2531,14.26,14.2255,14.2324,34600.0
2013-04-18 10:20:00,20.66,20.69,20.66,20.68,29700.0,14.2393,14.26,14.2393,14.2531,29700.0
2013-04-18 10:25:00,20.69,20.7,20.65,20.7,57400.0,14.26,14.2669,14.2324,14.2669,57400.0
2013-04-18 10:30:00,20.71,20.75,20.71,20.74,37500.0,14.2738,14.3013,14.2738,14.2944,37500.0
2013-04-18 10:35:00,20.74,20.76,20.74,20.75,32800.0,14.2944,14.3082,14.2944,14.3013,32800.0
2013-04-18 10:40:00,20.75,20.76,20.74,20.76,24100.0,14.3013,14.3082,14.2944,14.3082,24100.0
2013-04-18 10:45:00,20.77,20.8,20.75,20.8,40500.0,14.3151,14.3358,14.3013,14.3358,40500.0
2013-04-18 10:50:00,20.81,20.84,20.8,20.84,26800.0,14.3427,14.3634,14.3358,14.3634,26800.0
2013-04-18 10:55:00,20.85,20.85,20.8,20.82,89500.0,14.3703,14.3703,14.3358,14.3496,89500.0
2013-04-18 11:00:00,20.82,20.82,20.75,20.76,54200.0,14.3496,14.3496,14.3013,14.3082,54200.0
2013-04-18 11:05:00,20.76,20.76,20.76,20.76,8300.0,14.3082,14.3082,14.3082,14.3082,8300.0
2013-04-18 11:10:00,20.76,20.8,20.76,20.8,25100.0,14.3082,14.3358,14.3082,14.3358,25100.0
2013-04-18 11:15:00,20.8,20.83,20.8,20.81,28100.0,14.3358,14.3565,14.3358,14.3427,28100.0
2013-04-18 11:20:00,20.81,20.81,20.76,20.76,30300.0,14.3427,14.3427,14.3082,14.3082,30300.0
2013-04-18 11:25:00,20.77,20.78,20.71,20.71,37700.0,14.3151,14.322,14.2738,14.2738,37700.0
2013-04-18 11:30:00,20.7,20.71,20.69,20.69,18000.0,14.2669,14.2738,14.26,14.26,18000.0
2013-04-18 11:35:00,20.69,20.69,20.67,20.67,19800.0,14.26,14.26,14.2462,14.2462,19800.0
2013-04-18 11:40:00,20.67,20.67,20.58,20.6,44900.0,14.2462,14.2462,14.1842,14.198,44900.0
2013-04-18 11:45:00,20.59,20.63,20.56,20.62,42000.0,14.1911,14.2186,14.1704,14.2117,42000.0
2013-04-18 11:50:00,20.63,20.64,20.61,20.64,15100.0,14.2186,14.2255,14.2048,14.2255,15100.0
2013-04-18 11:55:00,20.65,20.67,20.63,20.65,22300.0,14.2324,14.2462,14.2186,14.2324,22300.0
2013-04-18 12:00:00,20.66,20.68,20.65,20.66,23500.0,14.2393,14.2531,14.2324,14.2393,23500.0
2013-04-18 12:05:00,20.66,20.68,20.65,20.65,14900.0,14.2393,14.2531,14.2324,14.2324,14900.0
2013-04-18 12:10:00,20.65,20.68,20.65,20.67,29800.0,14.2324,14.2531,14.2324,14.2462,29800.0
2013-04-18 12:15:00,20.67,20.72,20.67,20.72,77100.0,14.2462,14.2807,14.2462,14.2807,77100.0
2013-04-18 12:20:00,20.72,20.72,20.7,20.71,10900.0,14.2807,14.2807,14.2669,14.2738,10900.0
2013-04-18 12:25:00,20.72,20.74,20.72,20.73,11000.0,14.2807,14.2944,14.2807,14.2876,11000.0
2013-04-18 12:30:00,20.73,20.74,20.7,20.74,22200.0,14.2876,14.2944,14.2669,14.2944,22200.0
2013-04-18 12:35:00,20.73,20.73,20.69,20.69,12500.0,14.2876,14.2876,14.26,14.26,12500.0
2013-04-18 12:40:00,20.68,20.7,20.68,20.69,18300.0,14.2531,14.2669,14.2531,14.26,18300.0
2013-04-18 12:45:00,20.7,20.71,20.7,20.71,3700.0,14.2669,14.2738,14.2669,14.2738,3700.0
2013-04-18 12:50:00,20.7,20.72,20.7,20.72,18400.0,14.2669,14.2807,14.2669,14.2807,18400.0
2013-04-18 12:55:00,20.71,20.71,20.68,20.68,24100.0,14.2738,14.2738,14.2531,14.2531,24100.0
2013-04-18 13:00:00,20.68,20.69,20.68,20.69,12700.0,14.2531,14.26,14.2531,14.26,12700.0
2013-04-18 13:05:00,20.7,20.7,20.66,20.68,25900.0,14.2669,14.2669,14.2393,14.2531,25900.0
2013-04-18 13:10:00,20.68,20.69,20.66,20.66,15700.0,14.2531,14.26,14.2393,14.2393,15700.0
2013-04-18 13:15:00,20.66,20.66,20.63,20.64,16500.0,14.2393,14.2393,14.2186,14.2255,16500.0
2013-04-18 13:20:00,20.63,20.66,20.63,20.66,26100.0,14.2186,14.2393,14.2186,14.2393,26100.0
2013-04-18 13:25:00,20.67,20.69,20.67,20.69,22500.0,14.2462,14.26,14.2462,14.26,22500.0
2013-04-18 13:30:00,20.68,20.69,20.67,20.67,6800.0,14.2531,14.26,14.2462,14.2462,6800.0
2013-04-18 13:35:00,20.66,20.66,20.65,20.66,20800.0,14.2393,14.2393,14.2324,14.2393,20800.0
2013-04-18 13:40:00,20.67,20.67,20.64,20.64,21900.0,14.2462,14.2462,14.2255,14.2255,21900.0
2013-04-18 13:45:00,20.64,20.64,20.63,20.63,14200.0,14.2255,14.2255,14.2186,14.2186,14200.0
2013-04-18 13:50:00,20.62,20.62,20.61,20.62,10400.0,14.2117,14.2117,14.2048,14.2117,10400.0
2013-04-18 13:55:00,20.62,20.62,20.61,20.61,17400.0,14.2117,14.2117,14.2048,14.2048,17400.0
2013-04-18 14:00:00,20.61,20.61,20.59,20.59,22900.0,14.2048,14.2048,14.1911,14.1911,22900.0
2013-04-18 14:05:00,20.59,20.59,20.52,20.52,66600.0,14.1911,14.1911,14.1428,14.1428,66600.0
2013-04-18 14:10:00,20.53,20.54,20.52,20.52,12100.0,14.1497,14.1566,14.1428,14.1428,12100.0
2013-04-18 14:15:00,20.53,20.53,20.49,20.5,28100.0,14.1497,14.1497,14.1221,14.129,28100.0
2013-04-18 14:20:00,20.49,20.5,20.45,20.5,35500.0,14.1221,14.129,14.0946,14.129,35500.0
2013-04-18 14:25:00,20.49,20.5,20.48,20.5,22400.0,14.1221,14.129,14.1152,14.129,22400.0
2013-04-18 14:30:00,20.5,20.51,20.49,20.5,29400.0,14.129,14.1359,14.1221,14.129,29400.0
2013-04-18 14:35:00,20.51,20.51,20.51,20.51,33700.0,14.1359,14.1359,14.1359,14.1359,33700.0
2013-04-18 14:40:00,20.5,20.51,20.49,20.5,48700.0,14.129,14.1359,14.1221,14.129,48700.0
2013-04-18 14:45:00,20.5,20.5,20.48,20.49,30700.0,14.129,14.129,14.1152,14.1221,30700.0
2013-04-18 14:50:00,20.49,20.5,20.48,20.49,14100.0,14.1221,14.129,14.1152,14.1221,14100.0
2013-04-18 14:55:00,20.49,20.49,20.46,20.48,13700.0,14.1221,14.1221,14.1015,14.1152,13700.0
2013-04-18 15:00:00,20.49,20.49,20.47,20.48,18000.0,14.1221,14.1221,14.1084,14.1152,18000.0
2013-04-18 15:05:00,20.49,20.51,20.48,20.5,43900.0,14.1221,14.1359,14.1152,14.129,43900.0
2013-04-18 15:10:00,20.5,20.52,20.48,20.52,31800.0,14.129,14.1428,14.1152,14.1428,31800.0
2013-04-18 15:15:00,20.52,20.53,20.5,20.53,44700.0,14.1428,14.1497,14.129,14.1497,44700.0
2013-04-18 15:20:00,20.53,20.53,20.5,20.51,62500.0,14.1497,14.1497,14.129,14.1359,62500.0
2013-04-18 15:25:00,20.52,20.52,20.5,20.5,14600.0,14.1428,14.1428,14.129,14.129,14600.0
2013-04-18 15:30:00,20.51,20.55,20.51,20.53,81600.0,14.1359,14.1635,14.1359,14.1497,81600.0
2013-04-18 15:35:00,20.52,20.54,20.52,20.53,13600.0,14.1428,14.1566,14.1428,14.1497,13600.0
2013-04-18 15:40:00,20.53,20.56,20.53,20.56,15200.0,14.1497,14.1704,14.1497,14.1704,15200.0
2013-04-18 15:45:00,20.56,20.57,20.53,20.56,55800.0,14.1704,14.1773,14.1497,14.1704,55800.0
2013-04-18 15:50:00,20.55,20.56,20.53,20.55,53400.0,14.1635,14.1704,14.1497,14.1635,53400.0
2013-04-18 15:55:00,20.54,20.61,20.53,20.6,72200.0,14.1566,14.2048,14.1497,14.198,72200.0
2013-04-19 09:30:00,20.2,20.24,19.98,19.99,307000.0,13.9223,13.9498,13.7706,13.7775,307000.0
2013-04-19 09:35:00,19.99,20.11,19.99,20.09,152100.0,13.7775,13.8602,13.7775,13.8465,152100.0
2013-04-19 09:40:00,20.08,20.13,20.02,20.13,179300.0,13.8396,13.874,13.7982,13.874,179300.0
2013-04-19 09:45:00,20.14,20.14,20.11,20.11,158700.0,13.8809,13.8809,13.8602,13.8602,158700.0
2013-04-19 09:50:00,20.12,20.17,20.1,20.17,256400.0,13.8671,13.9016,13.8533,13.9016,256400.0
2013-04-19 09:55:00,20.18,20.2,20.15,20.19,151500.0,13.9085,13.9223,13.8878,13.9154,151500.0
2013-04-19 10:00:00,20.19,20.34,20.19,20.34,91000.0,13.9154,14.0188,13.9154,14.0188,91000.0
2013-04-19 10:05:00,20.35,20.37,20.29,20.29,225500.0,14.0256,14.0394,13.9843,13.9843,225500.0
2013-04-19 10:10:00,20.3,20.3,20.27,20.28,49600.0,13.9912,13.9912,13.9705,13.9774,49600.0
2013-04-19 10:15:00,20.28,20.28,20.24,20.28,64300.0,13.9774,13.9774,13.9498,13.9774,64300.0
2013-04-19 10:20:00,20.28,20.31,20.27,20.28,107500.0,13.9774,13.9981,13.9705,13.9774,107500.0
2013-04-19 10:25:00,20.28,20.3,20.24,20.26,70500.0,13.9774,13.9912,13.9498,13.9636,70500.0
2013-04-19 10:30:00,20.26,20.28,20.25,20.28,66600.0,13.9636,13.9774,13.9567,13.9774,66600.0
2013-04-19 10:35:00,20.29,20.31,20.28,20.28,39800.0,13.9843,13.9981,13.9774,13.9774,39800.0
2013-04-19 10:40:00,20.28,20.34,20.28,20.32,63400.0,13.9774,14.0188,13.9774,14.005,63400.0
2013-04-19 10:45:00,20.32,20.33,20.28,20.31,37800.0,14.005,14.0119,13.9774,13.9981,37800.0
2013-04-19 10:50:00,20.32,20.36,20.3,20.36,53600.0,14.005,14.0325,13.9912,14.0325,53600.0
2013-04-19 10:55:00,20.35,20.41,20.35,20.38,43700.0,14.0256,14.067,14.0256,14.0463,43700.0
2013-04-19 11:00:00,20.39,20.42,20.36,20.36,85600.0,14.0532,14.0739,14.0325,14.0325,85600.0
2013-04-19 11:05:00,20.35,20.41,20.33,20.39,58500.0,14.0256,14.067,14.0119,14.0532,58500.0
2013-04-19 11:10:00,20.39,20.4,20.38,20.4,41200.0,14.0532,14.0601,14.0463,14.0601,41200.0
2013-04-19 11:15:00,20.41,20.42,20.41,20.42,23200.0,14.067,14.0739,14.067,14.0739,23200.0
2013-04-19 11:20:00,20.42,20.42,20.38,20.39,43800.0,14.0739,14.0739,14.0463,14.0532,43800.0
2013-04-19 11:25:00,20.4,20.41,20.4,20.41,22500.0,14.0601,14.067,14.0601,14.067,22500.0
2013-04-19 11:30:00,20.42,20.53,20.41,20.52,70400.0,14.0739,14.1497,14.067,14.1428,70400.0
2013-04-19 11:35:00,20.53,20.55,20.49,20.5,119400.0,14.1497,14.1635,14.1221,14.129,119400.0
2013-04-19 11:40:00,20.51,20.51,20.49,20.51,19500.0,14.1359,14.1359,14.1221,14.1359,19500.0
2013-04-19 11:45:00,20.51,20.53,20.45,20.45,57100.0,14.1359,14.1497,14.0946,14.0946,57100.0
2013-04-19 11:50:00,20.44,20.45,20.41,20.43,32600.0,14.0877,14.0946,14.067,14.0808,32600.0
2013-04-19 11:55:00,20.43,20.45,20.41,20.43,34300.0,14.0808,14.0946,14.067,14.0808,34300.0
2013-04-19 12:00:00,20.44,20.46,20.44,20.44,51000.0,14.0877,14.1015,14.0877,14.0877,51000.0
2013-04-19 12:05:00,20.44,20.44,20.42,20.42,20600.0,14.0877,14.0877,14.0739,14.0739,20600.0
2013-04-19 12:10:00,20.42,20.43,20.42,20.43,9400.0,14.0739,14.0808,14.0739,14.0808,9400.0
2013-04-19 12:15:00,20.43,20.43,20.39,20.4,51800.0,14.0808,14.0808,14.0532,14.0601,51800.0
2013-04-19 12:20:00,20.39,20.4,20.38,20.4,20300.0,14.0532,14.0601,14.0463,14.0601,20300.0
2013-04-19 12:25:00,20.4,20.4,20.36,20.36,42800.0,14.0601,14.0601,14.0325,14.0325,42800.0
2013-04-19 12:30:00,20.37,20.38,20.37,20.38,6700.0,14.0394,14.0463,14.0394,14.0463,6700.0
2013-04-19 12:35:00,20.38,20.39,20.37,20.37,7900.0,14.0463,14.0532,14.0394,14.0394,7900.0
2013-04-19 12:40:00,20.36,20.36,20.34,20.35,33600.0,14.0325,14.0325,14.0188,14.0256,33600.0
2013-04-19 12:45:00,20.34,20.34,20.32,20.32,40000.0,14.0188,14.0188,14.005,14.005,40000.0
2013-04-19 12:50:00,20.33,20.35,20.33,20.35,33400.0,14.0119,14.0256,14.0119,14.0256,33400.0
2013-04-19 12:55:00,20.35,20.36,20.35,20.36,34200.0,14.0256,14.0325,14.0256,14.0325,34200.0
2013-04-19 13:00:00,20.36,20.36,20.34,20.34,6300.0,14.0325,14.0325,14.0188,14.0188,6300.0
2013-04-19 13:05:00,20.34,20.34,20.33,20.33,25300.0,14.0188,14.0188,14.0119,14.0119,25300.0
2013-04-19 13:10:00,20.33,20.35,20.33,20.35,11800.0,14.0119,14.0256,14.0119,14.0256,11800.0
2013-04-19 13:15:00,20.36,20.36,20.35,20.36,2600.0,14.0325,14.0325,14.0256,14.0325,2600.0
2013-04-19 13:20:00,20.36,20.39,20.35,20.38,65500.0,14.0325,14.0532,14.0256,14.0463,65500.0
2013-04-19 13:25:00,20.38,20.41,20.38,20.41,30100.0,14.0463,14.067,14.0463,14.067,30100.0
2013-04-19 13:30:00,20.41,20.42,20.38,20.39,24000.0,14.067,14.0739,14.0463,14.0532,24000.0
2013-04-19 13:35:00,20.4,20.4,20.4,20.4,7600.0,14.0601,14.0601,14.0601,14.0601,7600.0
2013-04-19 13:40:00,20.4,20.4,20.4,20.4,9100.0,14.0601,14.0601,14.0601,14.0601,9100.0
2013-04-19 13:45:00,20.39,20.39,20.39,20.39,7300.0,14.0532,14.0532,14.0532,14.0532,7300.0
2013-04-19 13:50:00,20.38,20.4,20.38,20.4,7300.0,14.0463,14.0601,14.0463,14.0601,7300.0
2013-04-19 13:55:00,20.4,20.4,20.39,20.4,20600.0,14.0601,14.0601,14.0532,14.0601,20600.0
2013-04-19 14:00:00,20.41,20.42,20.41,20.42,23700.0,14.067,14.0739,14.067,14.0739,23700.0
2013-04-19 14:05:00,20.42,20.45,20.42,20.45,19900.0,14.0739,14.0946,14.0739,14.0946,19900.0
2013-04-19 14:10:00,20.46,20.47,20.46,20.47,5000.0,14.1015,14.1084,14.1015,14.1084,5000.0
2013-04-19 14:15:00,20.47,20.49,20.47,20.47,16300.0,14.1084,14.1221,14.1084,14.1084,16300.0
2013-04-19 14:20:00,20.47,20.47,20.45,20.45,8400.0,14.1084,14.1084,14.0946,14.0946,8400.0
2013-04-19 14:25:00,20.45,20.45,20.44,20.44,19600.0,14.0946,14.0946,14.0877,14.0877,19600.0
2013-04-19 14:30:00,20.45,20.49,20.45,20.49,25900.0,14.0946,14.1221,14.0946,14.1221,25900.0
2013-04-19 14:35:00,20.5,20.5,20.46,20.46,26900.0,14.129,14.129,14.1015,14.1015,26900.0
2013-04-19 14:40:00,20.47,20.48,20.44,20.46,76800.0,14.1084,14.1152,14.0877,14.1015,76800.0
2013-04-19 14:45:00,20.45,20.48,20.45,20.47,10600.0,14.0946,14.1152,14.0946,14.1084,10600.0
2013-04-19 14:50:00,20.47,20.47,20.44,20.46,19100.0,14.1084,14.1084,14.0877,14.1015,19100.0
2013-04-19 14:55:00,20.45,20.45,20.42,20.42,12500.0,14.0946,14.0946,14.0739,14.0739,12500.0
2013-04-19 15:00:00,20.42,20.42,20.39,20.41,29000.0,14.0739,14.0739,14.0532,14.067,29000.0
2013-04-19 15:05:00,20.41,20.42,20.41,20.42,27500.0,14.067,14.0739,14.067,14.0739,27500.0
2013-04-19 15:10:00,20.41,20.42,20.41,20.42,13000.0,14.067,14.0739,14.067,14.0739,13000.0
2013-04-19 15:15:00,20.41,20.42,20.39,20.39,49700.0,14.067,14.0739,14.0532,14.0532,49700.0
2013-04-19 15:20:00,20.39,20.42,20.39,20.41,34500.0,14.0532,14.0739,14.0532,14.067,34500.0
2013-04-19 15:25:00,20.41,20.42,20.4,20.42,23800.0,14.067,14.0739,14.0601,14.0739,23800.0
2013-04-19 15:30:00,20.42,20.44,20.42,20.44,39700.0,14.0739,14.0877,14.0739,14.0877,39700.0
2013-04-19 15:35:00,20.44,20.45,20.44,20.44,8000.0,14.0877,14.0946,14.0877,14.0877,8000.0
2013-04-19 15:40:00,20.44,20.47,20.44,20.47,10100.0,14.0877,14.1084,14.0877,14.1084,10100.0
2013-04-19 15:45:00,20.47,20.47,20.46,20.47,31500.0,14.1084,14.1084,14.1015,14.1084,31500.0
2013-04-19 15:50:00,20.47,20.49,20.46,20.48,82000.0,14.1084,14.1221,14.1015,14.1152,82000.0
2013-04-19 15:55:00,20.47,20.47,20.45,20.46,156400.0,14.1084,14.1084,14.0946,14.1015,156400.0
2013-04-22 09:30:00,20.53,20.58,20.42,20.55,107500.0,14.1497,14.1842,14.0739,14.1635,107500.0
2013-04-22 09:35:00,20.55,20.58,20.53,20.54,51600.0,14.1635,14.1842,14.1497,14.1566,51600.0
2013-04-22 09:40:00,20.53,20.53,20.47,20.52,26400.0,14.1497,14.1497,14.1084,14.1428,26400.0
2013-04-22 09:45:00,20.52,20.52,20.45,20.45,28200.0,14.1428,14.1428,14.0946,14.0946,28200.0
2013-04-22 09:50:00,20.45,20.47,20.44,20.45,71100.0,14.0946,14.1084,14.0877,14.0946,71100.0
2013-04-22 09:55:00,20.44,20.5,20.43,20.49,31800.0,14.0877,14.129,14.0808,14.1221,31800.0
2013-04-22 10:00:00,20.5,20.5,20.44,20.44,85600.0,14.129,14.129,14.0877,14.0877,85600.0
2013-04-22 10:05:00,20.44,20.44,20.38,20.38,111200.0,14.0877,14.0877,14.0463,14.0463,111200.0
2013-04-22 10:10:00,20.37,20.39,20.35,20.38,44100.0,14.0394,14.0532,14.0256,14.0463,44100.0
2013-04-22 10:15:00,20.38,20.4,20.36,20.4,47100.0,14.0463,14.0601,14.0325,14.0601,47100.0
2013-04-22 10:20:00,20.4,20.41,20.37,20.38,48300.0,14.0601,14.067,14.0394,14.0463,48300.0
2013-04-22 10:25:00,20.38,20.42,20.38,20.42,56400.0,14.0463,14.0739,14.0463,14.0739,56400.0
2013-04-22 10:30:00,20.42,20.42,20.37,20.37,49300.0,14.0739,14.0739,14.0394,14.0394,49300.0
2013-04-22 10:35:00,20.37,20.39,20.36,20.38,30300.0,14.0394,14.0532,14.0325,14.0463,30300.0
2013-04-22 10:40:00,20.37,20.38,20.34,20.35,38000.0,14.0394,14.0463,14.0188,14.0256,38000.0
2013-04-22 10:45:00,20.35,20.41,20.35,20.4,62600.0,14.0256,14.067,14.0256,14.0601,62600.0
2013-04-22 10:50:00,20.4,20.4,20.38,20.39,50900.0,14.0601,14.0601,14.0463,14.0532,50900.0
2013-04-22 10:55:00,20.38,20.38,20.3,20.31,109300.0,14.0463,14.0463,13.9912,13.9981,109300.0
2013-04-22 11:00:00,20.32,20.32,20.28,20.29,22700.0,14.005,14.005,13.9774,13.9843,22700.0
2013-04-22 11:05:00,20.29,20.3,20.28,20.3,54100.0,13.9843,13.9912,13.9774,13.9912,54100.0
2013-04-22 11:10:00,20.29,20.29,20.28,20.28,37000.0,13.9843,13.9843,13.9774,13.9774,37000.0
2013-04-22 11:15:00,20.28,20.31,20.28,20.31,16900.0,13.9774,13.9981,13.9774,13.9981,16900.0
2013-04-22 11:20:00,20.31,20.31,20.27,20.27,13000.0,13.9981,13.9981,13.9705,13.9705,13000.0
2013-04-22 11:25:00,20.27,20.32,20.27,20.32,35200.0,13.9705,14.005,13.9705,14.005,35200.0
2013-04-22 11:30:00,20.32,20.36,20.32,20.35,17000.0,14.005,14.0325,14.005,14.0256,17000.0
2013-04-22 11:35:00,20.34,20.37,20.34,20.37,26500.0,14.0188,14.0394,14.0188,14.0394,26500.0
2013-04-22 11:40:00,20.38,20.4,20.38,20.4,22900.0,14.0463,14.0601,14.0463,14.0601,22900.0
2013-04-22 11:45:00,20.4,20.4,20.39,20.39,7700.0,14.0601,14.0601,14.0532,14.0532,7700.0
2013-04-22 11:50:00,20.39,20.41,20.39,20.41,18500.0,14.0532,14.067,14.0532,14.067,18500.0
2013-04-22 11:55:00,20.41,20.42,20.4,20.42,11000.0,14.067,14.0739,14.0601,14.0739,11000.0
2013-04-22 12:00:00,20.43,20.43,20.41,20.42,10300.0,14.0808,14.0808,14.067,14.0739,10300.0
2013-04-22 12:05:00,20.42,20.46,20.42,20.45,36000.0,14.0739,14.1015,14.0739,14.0946,36000.0
2013-04-22 12:10:00,20.44,20.48,20.44,20.45,20200.0,14.0877,14.1152,14.0877,14.0946,20200.0
2013-04-22 12:15:00,20.46,20.46,20.44,20.44,19700.0,14.1015,14.1015,14.0877,14.0877,19700.0
2013-04-22 12:20:00,20.43,20.45,20.43,20.43,11400.0,14.0808,14.0946,14.0808,14.0808,11400.0
2013-04-22 12:25:00,20.44,20.44,20.42,20.42,5400.0,14.0877,14.0877,14.0739,14.0739,5400.0
2013-04-22 12:30:00,20.42,20.44,20.42,20.43,8400.0,14.0739,14.0877,14.0739,14.0808,8400.0
2013-04-22 12:35:00,20.43,20.45,20.43,20.45,23600.0,14.0808,14.0946,14.0808,14.0946,23600.0
2013-04-22 12:40:00,20.46,20.48,20.45,20.47,13300.0,14.1015,14.1152,14.0946,14.1084,13300.0
2013-04-22 12:45:00,20.46,20.48,20.46,20.48,4100.0,14.1015,14.1152,14.1015,14.1152,4100.0
2013-04-22 12:50:00,20.47,20.47,20.44,20.44,11800.0,14.1084,14.1084,14.0877,14.0877,11800.0
2013-04-22 12:55:00,20.44,20.44,20.43,20.43,6500.0,14.0877,14.0877,14.0808,14.0808,6500.0
2013-04-22 13:00:00,20.42,20.42,20.41,20.41,7000.0,14.0739,14.0739,14.067,14.067,7000.0
2013-04-22 13:05:00,20.41,20.43,20.41,20.42,15200.0,14.067,14.0808,14.067,14.0739,15200.0
2013-04-22 13:10:00,20.42,20.44,20.42,20.42,6400.0,14.0739,14.0877,14.0739,14.0739,6400.0
2013-04-22 13:15:00,20.42,20.43,20.42,20.43,300.0,14.0739,14.0808,14.0739,14.0808,300.0
2013-04-22 13:20:00,20.42,20.42,20.42,20.42,200.0,14.0739,14.0739,14.0739,14.0739,200.0
2013-04-22 13:25:00,20.42,20.43,20.42,20.43,4700.0,14.0739,14.0808,14.0739,14.0808,4700.0
2013-04-22 13:30:00,20.43,20.44,20.43,20.43,6200.0,14.0808,14.0877,14.0808,14.0808,6200.0
2013-04-22 13:35:00,20.44,20.45,20.44,20.45,6300.0,14.0877,14.0946,14.0877,14.0946,6300.0
2013-04-22 13:40:00,20.46,20.48,20.43,20.48,35700.0,14.1015,14.1152,14.0808,14.1152,35700.0
2013-04-22 13:45:00,20.48,20.48,20.47,20.47,14500.0,14.1152,14.1152,14.1084,14.1084,14500.0
2013-04-22 13:50:00,20.47,20.49,20.47,20.49,16800.0,14.1084,14.1221,14.1084,14.1221,16800.0
2013-04-22 13:55:00,20.49,20.5,20.49,20.49,10500.0,14.1221,14.129,14.1221,14.1221,10500.0
2013-04-22 14:00:00,20.49,20.51,20.48,20.51,22300.0,14.1221,14.1359,14.1152,14.1359,22300.0
2013-04-22 14:05:00,20.51,20.51,20.5,20.5,7200.0,14.1359,14.1359,14.129,14.129,7200.0
2013-04-22 14:10:00,20.5,20.51,20.5,20.51,15800.0,14.129,14.1359,14.129,14.1359,15800.0
2013-04-22 14:15:00,20.51,20.55,20.51,20.54,20000.0,14.1359,14.1635,14.1359,14.1566,20000.0
2013-04-22 14:20:00,20.53,20.57,20.53,20.56,23300.0,14.1497,14.1773,14.1497,14.1704,23300.0
2013-04-22 14:25:00,20.57,20.58,20.57,20.58,14800.0,14.1773,14.1842,14.1773,14.1842,14800.0
2013-04-22 14:30:00,20.58,20.59,20.58,20.58,7100.0,14.1842,14.1911,14.1842,14.1842,7100.0
2013-04-22 14:35:00,20.58,20.6,20.58,20.6,39700.0,14.1842,14.198,14.1842,14.198,39700.0
2013-04-22 14:40:00,20.61,20.63,20.6,20.6,33800.0,14.2048,14.2186,14.198,14.198,33800.0
2013-04-22 14:45:00,20.6,20.6,20.58,20.59,9500.0,14.198,14.198,14.1842,14.1911,9500.0
2013-04-22 14:50:00,20.58,20.59,20.57,20.59,21400.0,14.1842,14.1911,14.1773,14.1911,21400.0
2013-04-22 14:55:00,20.58,20.59,20.57,20.57,4600.0,14.1842,14.1911,14.1773,14.1773,4600.0
2013-04-22 15:00:00,20.58,20.6,20.58,20.6,28700.0,14.1842,14.198,14.1842,14.198,28700.0
2013-04-22 15:05:00,20.6,20.6,20.59,20.59,8000.0,14.198,14.198,14.1911,14.1911,8000.0
2013-04-22 15:10:00,20.58,20.6,20.58,20.58,20900.0,14.1842,14.198,14.1842,14.1842,20900.0
2013-04-22 15:15:00,20.57,20.59,20.56,20.58,9000.0,14.1773,14.1911,14.1704,14.1842,9000.0
2013-04-22 15:20:00,20.58,20.61,20.58,20.61,14100.0,14.1842,14.2048,14.1842,14.2048,14100.0
2013-04-22 15:25:00,20.6,20.62,20.59,20.59,22900.0,14.198,14.2117,14.1911,14.1911,22900.0
2013-04-22 15:30:00,20.59,20.63,20.59,20.63,16700.0,14.1911,14.2186,14.1911,14.2186,16700.0
2013-04-22 15:35:00,20.63,20.64,20.61,20.64,22400.0,14.2186,14.2255,14.2048,14.2255,22400.0
2013-04-22 15:40:00,20.64,20.65,20.64,20.65,10900.0,14.2255,14.2324,14.2255,14.2324,10900.0
2013-04-22 15:45:00,20.65,20.65,20.62,20.64,31700.0,14.2324,14.2324,14.2117,14.2255,31700.0
2013-04-22 15:50:00,20.64,20.64,20.6,20.62,36200.0,14.2255,14.2255,14.198,14.2117,36200.0
2013-04-22 15:55:00,20.61,20.61,20.58,20.59,40300.0,14.2048,14.2048,14.1842,14.1911,40300.0
2013-04-23 09:30:00,20.74,20.84,20.73,20.84,74500.0,14.2944,14.3634,14.2876,14.3634,74500.0
2013-04-23 09:35:00,20.84,20.86,20.77,20.78,35600.0,14.3634,14.3772,14.3151,14.322,35600.0
2013-04-23 09:40:00,20.78,20.82,20.78,20.82,26200.0,14.322,14.3496,14.322,14.3496,26200.0
2013-04-23 09:45:00,20.82,20.85,20.81,20.84,46200.0,14.3496,14.3703,14.3427,14.3634,46200.0
2013-04-23 09:50:00,20.85,20.93,20.85,20.92,58300.0,14.3703,14.4254,14.3703,14.4185,58300.0
2013-04-23 09:55:00,20.92,20.92,20.89,20.91,80300.0,14.4185,14.4185,14.3978,14.4116,80300.0
2013-04-23 10:00:00,20.91,20.93,20.88,20.92,58800.0,14.4116,14.4254,14.3909,14.4185,58800.0
2013-04-23 10:05:00,20.92,20.92,20.9,20.9,24200.0,14.4185,14.4185,14.4047,14.4047,24200.0
2013-04-23 10:10:00,20.91,20.95,20.9,20.94,47400.0,14.4116,14.4392,14.4047,14.4323,47400.0
2013-04-23 10:15:00,20.93,20.97,20.93,20.96,22600.0,14.4254,14.453,14.4254,14.4461,22600.0
2013-04-23 10:20:00,20.97,20.98,20.97,20.97,31500.0,14.453,14.4599,14.453,14.453,31500.0
2013-04-23 10:25:00,20.97,21.0,20.97,21.0,30500.0,14.453,14.4736,14.453,14.4736,30500.0
2013-04-23 10:30:00,21.0,21.02,20.99,20.99,74400.0,14.4736,14.4874,14.4668,14.4668,74400.0
2013-04-23 10:35:00,21.0,21.01,20.98,21.01,25000.0,14.4736,14.4805,14.4599,14.4805,25000.0
2013-04-23 10:40:00,21.01,21.04,21.01,21.01,23500.0,14.4805,14.5012,14.4805,14.4805,23500.0
2013-04-23 10:45:00,21.02,21.05,21.02,21.05,51100.0,14.4874,14.5081,14.4874,14.5081,51100.0
2013-04-23 10:50:00,21.05,21.05,21.0,21.0,51400.0,14.5081,14.5081,14.4736,14.4736,51400.0
2013-04-23 10:55:00,21.0,21.02,21.0,21.02,39700.0,14.4736,14.4874,14.4736,14.4874,39700.0
2013-04-23 11:00:00,21.01,21.02,21.01,21.01,11700.0,14.4805,14.4874,14.4805,14.4805,11700.0
2013-04-23 11:05:00,21.02,21.03,21.02,21.03,13300.0,14.4874,14.4943,14.4874,14.4943,13300.0
2013-04-23 11:10:00,21.03,21.03,20.99,21.01,44500.0,14.4943,14.4943,14.4668,14.4805,44500.0
2013-04-23 11:15:00,21.02,21.03,21.01,21.02,35400.0,14.4874,14.4943,14.4805,14.4874,35400.0
2013-04-23 11:20:00,21.02,21.02,21.0,21.01,8900.0,14.4874,14.4874,14.4736,14.4805,8900.0
2013-04-23 11:25:00,21.02,21.03,21.02,21.02,25100.0,14.4874,14.4943,14.4874,14.4874,25100.0
2013-04-23 11:30:00,21.01,21.04,21.01,21.04,38100.0,14.4805,14.5012,14.4805,14.5012,38100.0
2013-04-23 11:35:00,21.04,21.04,21.03,21.03,26700.0,14.5012,14.5012,14.4943,14.4943,26700.0
2013-04-23 11:40:00,21.04,21.06,21.03,21.06,70700.0,14.5012,14.515,14.4943,14.515,70700.0
2013-04-23 11:45:00,21.05,21.05,21.04,21.04,15200.0,14.5081,14.5081,14.5012,14.5012,15200.0
2013-04-23 11:50:00,21.04,21.04,21.02,21.04,16700.0,14.5012,14.5012,14.4874,14.5012,16700.0
2013-04-23 11:55:00,21.03,21.06,21.03,21.06,18400.0,14.4943,14.515,14.4943,14.515,18400.0
2013-04-23 12:00:00,21.05,21.05,21.03,21.03,9300.0,14.5081,14.5081,14.4943,14.4943,9300.0
2013-04-23 12:05:00,21.02,21.02,21.01,21.01,8600.0,14.4874,14.4874,14.4805,14.4805,8600.0
2013-04-23 12:10:00,21.0,21.0,20.98,21.0,116500.0,14.4736,14.4736,14.4599,14.4736,116500.0
2013-04-23 12:15:00,21.0,21.01,21.0,21.01,66500.0,14.4736,14.4805,14.4736,14.4805,66500.0
2013-04-23 12:20:00,21.02,21.05,21.02,21.05,13100.0,14.4874,14.5081,14.4874,14.5081,13100.0
2013-04-23 12:25:00,21.06,21.08,21.06,21.07,15900.0,14.515,14.5288,14.515,14.5219,15900.0
2013-04-23 12:30:00,21.07,21.08,21.05,21.05,23000.0,14.5219,14.5288,14.5081,14.5081,23000.0
2013-04-23 12:35:00,21.04,21.08,21.03,21.08,79400.0,14.5012,14.5288,14.4943,14.5288,79400.0
2013-04-23 12:40:00,21.08,21.08,21.08,21.08,14900.0,14.5288,14.5288,14.5288,14.5288,14900.0
2013-04-23 12:45:00,21.07,21.08,21.07,21.07,27200.0,14.5219,14.5288,14.5219,14.5219,27200.0
2013-04-23 12:50:00,21.07,21.09,21.07,21.08,34500.0,14.5219,14.5357,14.5219,14.5288,34500.0
2013-04-23 12:55:00,21.08,21.08,21.07,21.07,8600.0,14.5288,14.5288,14.5219,14.5219,8600.0
2013-04-23 13:00:00,21.08,21.08,21.03,21.03,24500.0,14.5288,14.5288,14.4943,14.4943,24500.0
2013-04-23 13:05:00,21.03,21.03,20.81,20.82,133400.0,14.4943,14.4943,14.3427,14.3496,133400.0
2013-04-23 13:10:00,20.81,21.03,20.79,21.03,189100.0,14.3427,14.4943,14.3289,14.4943,189100.0
2013-04-23 13:15:00,21.02,21.04,21.0,21.04,29600.0,14.4874,14.5012,14.4736,14.5012,29600.0
2013-04-23 13:20:00,21.04,21.06,21.04,21.04,14700.0,14.5012,14.515,14.5012,14.5012,14700.0
2013-04-23 13:25:00,21.03,21.03,20.96,20.98,112300.0,14.4943,14.4943,14.4461,14.4599,112300.0
2013-04-23 13:30:00,20.97,21.02,20.97,21.02,38300.0,14.453,14.4874,14.453,14.4874,38300.0
2013-04-23 13:35:00,21.02,21.02,21.0,21.0,34200.0,14.4874,14.4874,14.4736,14.4736,34200.0
2013-04-23 13:40:00,21.0,21.01,21.0,21.01,78400.0,14.4736,14.4805,14.4736,14.4805,78400.0
2013-04-23 13:45:00,21.02,21.02,20.99,20.99,53700.0,14.4874,14.4874,14.4668,14.4668,53700.0
2013-04-23 13:50:00,20.99,21.0,20.98,20.98,13900.0,14.4668,14.4736,14.4599,14.4599,13900.0
2013-04-23 13:55:00,20.99,20.99,20.97,20.97,28400.0,14.4668,14.4668,14.453,14.453,28400.0
2013-04-23 14:00:00,20.96,20.96,20.95,20.95,15600.0,14.4461,14.4461,14.4392,14.4392,15600.0
2013-04-23 14:05:00,20.95,20.95,20.91,20.91,61000.0,14.4392,14.4392,14.4116,14.4116,61000.0
2013-04-23 14:10:00,20.9,20.9,20.86,20.88,49900.0,14.4047,14.4047,14.3772,14.3909,49900.0
2013-04-23 14:15:00,20.88,20.88,20.86,20.88,24400.0,14.3909,14.3909,14.3772,14.3909,24400.0
2013-04-23 14:20:00,20.88,20.88,20.84,20.85,75000.0,14.3909,14.3909,14.3634,14.3703,75000.0
2013-04-23 14:25:00,20.86,20.87,20.85,20.85,22200.0,14.3772,14.384,14.3703,14.3703,22200.0
2013-04-23 14:30:00,20.85,20.85,20.77,20.8,73800.0,14.3703,14.3703,14.3151,14.3358,73800.0
2013-04-23 14:35:00,20.8,20.83,20.78,20.83,47700.0,14.3358,14.3565,14.322,14.3565,47700.0
2013-04-23 14:40:00,20.83,20.83,20.81,20.82,8000.0,14.3565,14.3565,14.3427,14.3496,8000.0
2013-04-23 14:45:00,20.82,20.83,20.82,20.83,10600.0,14.3496,14.3565,14.3496,14.3565,10600.0
2013-04-23 14:50:00,20.83,20.85,20.83,20.83,24300.0,14.3565,14.3703,14.3565,14.3565,24300.0
2013-04-23 14:55:00,20.84,20.84,20.83,20.84,40200.0,14.3634,14.3634,14.3565,14.3634,40200.0
2013-04-23 15:00:00,20.85,20.89,20.85,20.89,16200.0,14.3703,14.3978,14.3703,14.3978,16200.0
2013-04-23 15:05:00,20.89,20.91,20.89,20.89,131300.0,14.3978,14.4116,14.3978,14.3978,131300.0
2013-04-23 15:10:00,20.89,20.91,20.88,20.88,37000.0,14.3978,14.4116,14.3909,14.3909,37000.0
2013-04-23 15:15:00,20.89,20.91,20.89,20.91,32500.0,14.3978,14.4116,14.3978,14.4116,32500.0
2013-04-23 15:20:00,20.91,20.94,20.91,20.93,30100.0,14.4116,14.4323,14.4116,14.4254,30100.0
2013-04-23 15:25:00,20.93,20.94,20.92,20.94,27800.0,14.4254,14.4323,14.4185,14.4323,27800.0
2013-04-23 15:30:00,20.94,20.95,20.93,20.95,30200.0,14.4323,14.4392,14.4254,14.4392,30200.0
2013-04-23 15:35:00,20.95,20.96,20.95,20.96,16600.0,14.4392,14.4461,14.4392,14.4461,16600.0
2013-04-23 15:40:00,20.95,20.96,20.93,20.94,22000.0,14.4392,14.4461,14.4254,14.4323,22000.0
2013-04-23 15:45:00,20.94,20.94,20.92,20.93,59200.0,14.4323,14.4323,14.4185,14.4254,59200.0
2013-04-23 15:50:00,20.93,20.94,20.91,20.91,95700.0,14.4254,14.4323,14.4116,14.4116,95700.0
2013-04-23 15:55:00,20.92,20.93,20.91,20.92,34300.0,14.4185,14.4254,14.4116,14.4185,34300.0
2013-04-24 09:30:00,20.47,20.5,20.36,20.5,138100.0,14.1084,14.129,14.0325,14.129,138100.0
2013-04-24 09:35:00,20.5,20.53,20.5,20.5,127500.0,14.129,14.1497,14.129,14.129,127500.0
2013-04-24 09:40:00,20.5,20.51,20.44,20.5,132800.0,14.129,14.1359,14.0877,14.129,132800.0
2013-04-24 09:45:00,20.5,20.53,20.48,20.48,76100.0,14.129,14.1497,14.1152,14.1152,76100.0
2013-04-24 09:50:00,20.47,20.48,20.43,20.45,71500.0,14.1084,14.1152,14.0808,14.0946,71500.0
2013-04-24 09:55:00,20.45,20.45,20.42,20.44,59300.0,14.0946,14.0946,14.0739,14.0877,59300.0
2013-04-24 10:00:00,20.45,20.48,20.44,20.47,84300.0,14.0946,14.1152,14.0877,14.1084,84300.0
2013-04-24 10:05:00,20.48,20.48,20.41,20.41,70600.0,14.1152,14.1152,14.067,14.067,70600.0
2013-04-24 10:10:00,20.41,20.46,20.41,20.43,122900.0,14.067,14.1015,14.067,14.0808,122900.0
2013-04-24 10:15:00,20.43,20.44,20.35,20.35,153700.0,14.0808,14.0877,14.0256,14.0256,153700.0
2013-04-24 10:20:00,20.35,20.38,20.27,20.29,113700.0,14.0256,14.0463,13.9705,13.9843,113700.0
2013-04-24 10:25:00,20.29,20.3,20.27,20.27,141200.0,13.9843,13.9912,13.9705,13.9705,141200.0
2013-04-24 10:30:00,20.27,20.35,20.27,20.34,138000.0,13.9705,14.0256,13.9705,14.0188,138000.0
2013-04-24 10:35:00,20.35,20.36,20.34,20.36,96700.0,14.0256,14.0325,14.0188,14.0325,96700.0
2013-04-24 10:40:00,20.36,20.38,20.33,20.37,145100.0,14.0325,14.0463,14.0119,14.0394,145100.0
2013-04-24 10:45:00,20.38,20.39,20.36,20.38,80700.0,14.0463,14.0532,14.0325,14.0463,80700.0
2013-04-24 10:50:00,20.38,20.39,20.38,20.39,66600.0,14.0463,14.0532,14.0463,14.0532,66600.0
2013-04-24 10:55:00,20.39,20.41,20.39,20.4,43100.0,14.0532,14.067,14.0532,14.0601,43100.0
2013-04-24 11:00:00,20.4,20.41,20.39,20.4,47000.0,14.0601,14.067,14.0532,14.0601,47000.0
2013-04-24 11:05:00,20.4,20.4,20.35,20.36,52100.0,14.0601,14.0601,14.0256,14.0325,52100.0
2013-04-24 11:10:00,20.37,20.42,20.37,20.42,37200.0,14.0394,14.0739,14.0394,14.0739,37200.0
2013-04-24 11:15:00,20.41,20.41,20.36,20.39,72300.0,14.067,14.067,14.0325,14.0532,72300.0
2013-04-24 11:20:00,20.4,20.4,20.4,20.4,7900.0,14.0601,14.0601,14.0601,14.0601,7900.0
2013-04-24 11:25:00,20.4,20.4,20.37,20.4,84300.0,14.0601,14.0601,14.0394,14.0601,84300.0
2013-04-24 11:30:00,20.41,20.42,20.36,20.36,75200.0,14.067,14.0739,14.0325,14.0325,75200.0
2013-04-24 11:35:00,20.35,20.36,20.27,20.28,145300.0,14.0256,14.0325,13.9705,13.9774,145300.0
2013-04-24 11:40:00,20.29,20.33,20.29,20.32,37800.0,13.9843,14.0119,13.9843,14.005,37800.0
2013-04-24 11:45:00,20.32,20.36,20.32,20.35,31600.0,14.005,14.0325,14.005,14.0256,31600.0
2013-04-24 11:50:00,20.35,20.36,20.33,20.33,29700.0,14.0256,14.0325,14.0119,14.0119,29700.0
2013-04-24 11:55:00,20.33,20.35,20.33,20.35,24300.0,14.0119,14.0256,14.0119,14.0256,24300.0
2013-04-24 12:00:00,20.35,20.35,20.33,20.34,17400.0,14.0256,14.0256,14.0119,14.0188,17400.0
2013-04-24 12:05:00,20.34,20.35,20.33,20.34,33500.0,14.0188,14.0256,14.0119,14.0188,33500.0
2013-04-24 12:10:00,20.34,20.35,20.32,20.34,64200.0,14.0188,14.0256,14.005,14.0188,64200.0
2013-04-24 12:15:00,20.34,20.34,20.32,20.33,46700.0,14.0188,14.0188,14.005,14.0119,46700.0
2013-04-24 12:20:00,20.34,20.34,20.32,20.34,61500.0,14.0188,14.0188,14.005,14.0188,61500.0
2013-04-24 12:25:00,20.35,20.35,20.33,20.34,73800.0,14.0256,14.0256,14.0119,14.0188,73800.0
2013-04-24 12:30:00,20.35,20.36,20.34,20.35,49300.0,14.0256,14.0325,14.0188,14.0256,49300.0
2013-04-24 12:35:00,20.34,20.34,20.33,20.33,46800.0,14.0188,14.0188,14.0119,14.0119,46800.0
2013-04-24 12:40:00,20.33,20.33,20.32,20.33,18500.0,14.0119,14.0119,14.005,14.0119,18500.0
2013-04-24 12:45:00,20.33,20.35,20.33,20.34,26300.0,14.0119,14.0256,14.0119,14.0188,26300.0
2013-04-24 12:50:00,20.35,20.35,20.35,20.35,14400.0,14.0256,14.0256,14.0256,14.0256,14400.0
2013-04-24 12:55:00,20.34,20.35,20.34,20.35,6800.0,14.0188,14.0256,14.0188,14.0256,6800.0
2013-04-24 13:00:00,20.35,20.35,20.34,20.35,94400.0,14.0256,14.0256,14.0188,14.0256,94400.0
2013-04-24 13:05:00,20.36,20.38,20.35,20.35,48100.0,14.0325,14.0463,14.0256,14.0256,48100.0
2013-04-24 13:10:00,20.35,20.37,20.33,20.34,110700.0,14.0256,14.0394,14.0119,14.0188,110700.0
2013-04-24 13:15:00,20.33,20.35,20.32,20.35,105300.0,14.0119,14.0256,14.005,14.0256,105300.0
2013-04-24 13:20:00,20.34,20.36,20.34,20.35,69000.0,14.0188,14.0325,14.0188,14.0256,69000.0
2013-04-24 13:25:00,20.34,20.38,20.34,20.38,5800.0,14.0188,14.0463,14.0188,14.0463,5800.0
2013-04-24 13:30:00,20.37,20.4,20.37,20.39,25100.0,14.0394,14.0601,14.0394,14.0532,25100.0
2013-04-24 13:35:00,20.39,20.39,20.36,20.37,25500.0,14.0532,14.0532,14.0325,14.0394,25500.0
2013-04-24 13:40:00,20.36,20.38,20.34,20.38,37600.0,14.0325,14.0463,14.0188,14.0463,37600.0
2013-04-24 13:45:00,20.38,20.39,20.38,20.38,15500.0,14.0463,14.0532,14.0463,14.0463,15500.0
2013-04-24 13:50:00,20.38,20.39,20.37,20.37,36700.0,14.0463,14.0532,14.0394,14.0394,36700.0
2013-04-24 13:55:00,20.36,20.37,20.35,20.36,12100.0,14.0325,14.0394,14.0256,14.0325,12100.0
2013-04-24 14:00:00,20.35,20.37,20.34,20.35,56100.0,14.0256,14.0394,14.0188,14.0256,56100.0
2013-04-24 14:05:00,20.35,20.36,20.35,20.35,23400.0,14.0256,14.0325,14.0256,14.0256,23400.0
2013-04-24 14:10:00,20.36,20.37,20.35,20.36,70200.0,14.0325,14.0394,14.0256,14.0325,70200.0
2013-04-24 14:15:00,20.36,20.41,20.36,20.4,21300.0,14.0325,14.067,14.0325,14.0601,21300.0
2013-04-24 14:20:00,20.4,20.43,20.4,20.4,50100.0,14.0601,14.0808,14.0601,14.0601,50100.0
2013-04-24 14:25:00,20.39,20.42,20.39,20.4,20600.0,14.0532,14.0739,14.0532,14.0601,20600.0
2013-04-24 14:30:00,20.4,20.4,20.39,20.4,9400.0,14.0601,14.0601,14.0532,14.0601,9400.0
2013-04-24 14:35:00,20.4,20.4,20.39,20.4,52800.0,14.0601,14.0601,14.0532,14.0601,52800.0
2013-04-24 14:40:00,20.41,20.43,20.4,20.43,16000.0,14.067,14.0808,14.0601,14.0808,16000.0
2013-04-24 14:45:00,20.43,20.43,20.38,20.38,48400.0,14.0808,14.0808,14.0463,14.0463,48400.0
2013-04-24 14:50:00,20.39,20.42,20.39,20.42,30700.0,14.0532,14.0739,14.0532,14.0739,30700.0
2013-04-24 14:55:00,20.42,20.44,20.42,20.44,47400.0,14.0739,14.0877,14.0739,14.0877,47400.0
2013-04-24 15:00:00,20.43,20.43,20.4,20.41,41300.0,14.0808,14.0808,14.0601,14.067,41300.0
2013-04-24 15:05:00,20.41,20.44,20.41,20.44,28200.0,14.067,14.0877,14.067,14.0877,28200.0
2013-04-24 15:10:00,20.43,20.43,20.42,20.42,47300.0,14.0808,14.0808,14.0739,14.0739,47300.0
2013-04-24 15:15:00,20.42,20.43,20.42,20.43,23000.0,14.0739,14.0808,14.0739,14.0808,23000.0
2013-04-24 15:20:00,20.43,20.44,20.4,20.4,23000.0,14.0808,14.0877,14.0601,14.0601,23000.0
2013-04-24 15:25:00,20.41,20.42,20.39,20.39,29000.0,14.067,14.0739,14.0532,14.0532,29000.0
2013-04-24 15:30:00,20.4,20.41,20.38,20.4,65400.0,14.0601,14.067,14.0463,14.0601,65400.0
2013-04-24 15:35:00,20.41,20.42,20.41,20.42,38000.0,14.067,14.0739,14.067,14.0739,38000.0
2013-04-24 15:40:00,20.42,20.42,20.39,20.39,48800.0,14.0739,14.0739,14.0532,14.0532,48800.0
2013-04-24 15:45:00,20.39,20.39,20.38,20.38,73100.0,14.0532,14.0532,14.0463,14.0463,73100.0
2013-04-24 15:50:00,20.38,20.42,20.38,20.42,38300.0,14.0463,14.0739,14.0463,14.0739,38300.0
2013-04-24 15:55:00,20.42,20.42,20.35,20.37,62200.0,14.0739,14.0739,14.0256,14.0394,62200.0
2013-04-25 09:30:00,20.5,20.51,20.39,20.51,95000.0,14.129,14.1359,14.0532,14.1359,95000.0
2013-04-25 09:35:00,20.51,20.65,20.51,20.64,70300.0,14.1359,14.2324,14.1359,14.2255,70300.0
2013-04-25 09:40:00,20.64,20.7,20.59,20.61,49500.0,14.2255,14.2669,14.1911,14.2048,49500.0
2013-04-25 09:45:00,20.61,20.61,20.57,20.58,110300.0,14.2048,14.2048,14.1773,14.1842,110300.0
2013-04-25 09:50:00,20.59,20.59,20.56,20.57,44500.0,14.1911,14.1911,14.1704,14.1773,44500.0
2013-04-25 09:55:00,20.58,20.59,20.54,20.54,54400.0,14.1842,14.1911,14.1566,14.1566,54400.0
2013-04-25 10:00:00,20.55,20.67,20.54,20.54,106800.0,14.1635,14.2462,14.1566,14.1566,106800.0
2013-04-25 10:05:00,20.53,20.56,20.53,20.56,39300.0,14.1497,14.1704,14.1497,14.1704,39300.0
2013-04-25 10:10:00,20.56,20.58,20.55,20.57,42900.0,14.1704,14.1842,14.1635,14.1773,42900.0
2013-04-25 10:15:00,20.58,20.61,20.58,20.61,82700.0,14.1842,14.2048,14.1842,14.2048,82700.0
2013-04-25 10:20:00,20.61,20.61,20.55,20.59,82600.0,14.2048,14.2048,14.1635,14.1911,82600.0
2013-04-25 10:25:00,20.58,20.61,20.58,20.59,41700.0,14.1842,14.2048,14.1842,14.1911,41700.0
2013-04-25 10:30:00,20.6,20.61,20.59,20.59,22700.0,14.198,14.2048,14.1911,14.1911,22700.0
2013-04-25 10:35:00,20.6,20.63,20.59,20.62,18600.0,14.198,14.2186,14.1911,14.2117,18600.0
2013-04-25 10:40:00,20.62,20.67,20.62,20.67,22100.0,14.2117,14.2462,14.2117,14.2462,22100.0
2013-04-25 10:45:00,20.68,20.68,20.65,20.68,27700.0,14.2531,14.2531,14.2324,14.2531,27700.0
2013-04-25 10:50:00,20.68,20.69,20.68,20.68,15800.0,14.2531,14.26,14.2531,14.2531,15800.0
2013-04-25 10:55:00,20.68,20.68,20.64,20.66,27200.0,14.2531,14.2531,14.2255,14.2393,27200.0
2013-04-25 11:00:00,20.67,20.67,20.65,20.65,13500.0,14.2462,14.2462,14.2324,14.2324,13500.0
2013-04-25 11:05:00,20.66,20.68,20.66,20.68,14500.0,14.2393,14.2531,14.2393,14.2531,14500.0
2013-04-25 11:10:00,20.68,20.68,20.65,20.66,39400.0,14.2531,14.2531,14.2324,14.2393,39400.0
2013-04-25 11:15:00,20.66,20.68,20.65,20.66,39600.0,14.2393,14.2531,14.2324,14.2393,39600.0
2013-04-25 11:20:00,20.66,20.66,20.65,20.65,11500.0,14.2393,14.2393,14.2324,14.2324,11500.0
2013-04-25 11:25:00,20.65,20.66,20.65,20.66,7600.0,14.2324,14.2393,14.2324,14.2393,7600.0
2013-04-25 11:30:00,20.66,20.69,20.66,20.68,9700.0,14.2393,14.26,14.2393,14.2531,9700.0
2013-04-25 11:35:00,20.68,20.71,20.67,20.67,39600.0,14.2531,14.2738,14.2462,14.2462,39600.0
2013-04-25 11:40:00,20.67,20.68,20.63,20.63,35200.0,14.2462,14.2531,14.2186,14.2186,35200.0
2013-04-25 11:45:00,20.63,20.63,20.61,20.61,9000.0,14.2186,14.2186,14.2048,14.2048,9000.0
2013-04-25 11:50:00,20.61,20.62,20.61,20.61,17600.0,14.2048,14.2117,14.2048,14.2048,17600.0
2013-04-25 11:55:00,20.61,20.61,20.6,20.6,25400.0,14.2048,14.2048,14.198,14.198,25400.0
2013-04-25 12:00:00,20.61,20.62,20.61,20.61,13900.0,14.2048,14.2117,14.2048,14.2048,13900.0
2013-04-25 12:05:00,20.61,20.63,20.61,20.63,33800.0,14.2048,14.2186,14.2048,14.2186,33800.0
2013-04-25 12:10:00,20.63,20.65,20.61,20.65,22700.0,14.2186,14.2324,14.2048,14.2324,22700.0
2013-04-25 12:15:00,20.65,20.65,20.64,20.64,6300.0,14.2324,14.2324,14.2255,14.2255,6300.0
2013-04-25 12:20:00,20.64,20.65,20.64,20.65,6900.0,14.2255,14.2324,14.2255,14.2324,6900.0
2013-04-25 12:25:00,20.65,20.65,20.63,20.64,6200.0,14.2324,14.2324,14.2186,14.2255,6200.0
2013-04-25 12:30:00,20.64,20.64,20.63,20.64,23200.0,14.2255,14.2255,14.2186,14.2255,23200.0
2013-04-25 12:35:00,20.64,20.64,20.64,20.64,14900.0,14.2255,14.2255,14.2255,14.2255,14900.0
2013-04-25 12:40:00,20.65,20.67,20.65,20.67,6100.0,14.2324,14.2462,14.2324,14.2462,6100.0
2013-04-25 12:45:00,20.67,20.67,20.67,20.67,1000.0,14.2462,14.2462,14.2462,14.2462,1000.0
2013-04-25 12:50:00,20.66,20.66,20.64,20.65,22800.0,14.2393,14.2393,14.2255,14.2324,22800.0
2013-04-25 12:55:00,20.65,20.66,20.63,20.63,39900.0,14.2324,14.2393,14.2186,14.2186,39900.0
2013-04-25 13:00:00,20.63,20.67,20.61,20.67,217900.0,14.2186,14.2462,14.2048,14.2462,217900.0
2013-04-25 13:05:00,20.66,20.66,20.64,20.64,25600.0,14.2393,14.2393,14.2255,14.2255,25600.0
2013-04-25 13:10:00,20.65,20.65,20.65,20.65,12700.0,14.2324,14.2324,14.2324,14.2324,12700.0
2013-04-25 13:15:00,20.65,20.67,20.65,20.66,70500.0,14.2324,14.2462,14.2324,14.2393,70500.0
2013-04-25 13:20:00,20.66,20.68,20.66,20.68,22000.0,14.2393,14.2531,14.2393,14.2531,22000.0
2013-04-25 13:25:00,20.68,20.69,20.68,20.68,1500.0,14.2531,14.26,14.2531,14.2531,1500.0
2013-04-25 13:30:00,20.68,20.68,20.66,20.67,58600.0,14.2531,14.2531,14.2393,14.2462,58600.0
2013-04-25 13:35:00,20.67,20.67,20.64,20.64,26700.0,14.2462,14.2462,14.2255,14.2255,26700.0
2013-04-25 13:40:00,20.64,20.65,20.62,20.65,12100.0,14.2255,14.2324,14.2117,14.2324,12100.0
2013-04-25 13:45:00,20.66,20.67,20.65,20.67,15700.0,14.2393,14.2462,14.2324,14.2462,15700.0
2013-04-25 13:50:00,20.67,20.69,20.67,20.68,23800.0,14.2462,14.26,14.2462,14.2531,23800.0
2013-04-25 13:55:00,20.69,20.7,20.68,20.68,68900.0,14.26,14.2669,14.2531,14.2531,68900.0
2013-04-25 14:00:00,20.69,20.7,20.69,20.69,7000.0,14.26,14.2669,14.26,14.26,7000.0
2013-04-25 14:05:00,20.7,20.72,20.7,20.72,36900.0,14.2669,14.2807,14.2669,14.2807,36900.0
2013-04-25 14:10:00,20.72,20.73,20.72,20.72,30300.0,14.2807,14.2876,14.2807,14.2807,30300.0
2013-04-25 14:15:00,20.72,20.73,20.72,20.72,37900.0,14.2807,14.2876,14.2807,14.2807,37900.0
2013-04-25 14:20:00,20.73,20.74,20.72,20.74,17700.0,14.2876,14.2944,14.2807,14.2944,17700.0
2013-04-25 14:25:00,20.75,20.75,20.75,20.75,15200.0,14.3013,14.3013,14.3013,14.3013,15200.0
2013-04-25 14:30:00,20.75,20.75,20.74,20.75,37200.0,14.3013,14.3013,14.2944,14.3013,37200.0
2013-04-25 14:35:00,20.75,20.75,20.74,20.74,15600.0,14.3013,14.3013,14.2944,14.2944,15600.0
2013-04-25 14:40:00,20.75,20.77,20.75,20.77,16600.0,14.3013,14.3151,14.3013,14.3151,16600.0
2013-04-25 14:45:00,20.76,20.76,20.74,20.74,13200.0,14.3082,14.3082,14.2944,14.2944,13200.0
2013-04-25 14:50:00,20.73,20.73,20.69,20.69,31900.0,14.2876,14.2876,14.26,14.26,31900.0
2013-04-25 14:55:00,20.69,20.7,20.68,20.7,23500.0,14.26,14.2669,14.2531,14.2669,23500.0
2013-04-25 15:00:00,20.69,20.69,20.65,20.65,61500.0,14.26,14.26,14.2324,14.2324,61500.0
2013-04-25 15:05:00,20.65,20.65,20.6,20.64,35600.0,14.2324,14.2324,14.198,14.2255,35600.0
2013-04-25 15:10:00,20.63,20.64,20.62,20.64,11800.0,14.2186,14.2255,14.2117,14.2255,11800.0
2013-04-25 15:15:00,20.65,20.65,20.64,20.64,12700.0,14.2324,14.2324,14.2255,14.2255,12700.0
2013-04-25 15:20:00,20.64,20.65,20.63,20.63,17000.0,14.2255,14.2324,14.2186,14.2186,17000.0
2013-04-25 15:25:00,20.62,20.62,20.61,20.61,37200.0,14.2117,14.2117,14.2048,14.2048,37200.0
2013-04-25 15:30:00,20.6,20.62,20.6,20.61,20500.0,14.198,14.2117,14.198,14.2048,20500.0
2013-04-25 15:35:00,20.6,20.63,20.6,20.63,13100.0,14.198,14.2186,14.198,14.2186,13100.0
2013-04-25 15:40:00,20.63,20.63,20.61,20.62,24800.0,14.2186,14.2186,14.2048,14.2117,24800.0
2013-04-25 15:45:00,20.62,20.63,20.61,20.63,31700.0,14.2117,14.2186,14.2048,14.2186,31700.0
2013-04-25 15:50:00,20.62,20.63,20.6,20.6,121100.0,14.2117,14.2186,14.198,14.198,121100.0
2013-04-25 15:55:00,20.6,20.65,20.6,20.65,137600.0,14.198,14.2324,14.198,14.2324,137600.0
2013-04-26 09:30:00,20.61,20.61,20.53,20.55,35300.0,14.2048,14.2048,14.1497,14.1635,35300.0
2013-04-26 09:35:00,20.54,20.61,20.51,20.59,42200.0,14.1566,14.2048,14.1359,14.1911,42200.0
2013-04-26 09:40:00,20.59,20.64,20.58,20.62,79200.0,14.1911,14.2255,14.1842,14.2117,79200.0
2013-04-26 09:45:00,20.62,20.64,20.59,20.61,22700.0,14.2117,14.2255,14.1911,14.2048,22700.0
2013-04-26 09:50:00,20.61,20.66,20.61,20.64,19100.0,14.2048,14.2393,14.2048,14.2255,19100.0
2013-04-26 09:55:00,20.64,20.66,20.63,20.64,23400.0,14.2255,14.2393,14.2186,14.2255,23400.0
2013-04-26 10:00:00,20.64,20.65,20.62,20.62,23400.0,14.2255,14.2324,14.2117,14.2117,23400.0
2013-04-26 10:05:00,20.62,20.62,20.59,20.6,19300.0,14.2117,14.2117,14.1911,14.198,19300.0
2013-04-26 10:10:00,20.6,20.6,20.56,20.57,41400.0,14.198,14.198,14.1704,14.1773,41400.0
2013-04-26 10:15:00,20.57,20.57,20.53,20.55,39400.0,14.1773,14.1773,14.1497,14.1635,39400.0
2013-04-26 10:20:00,20.55,20.56,20.54,20.56,43100.0,14.1635,14.1704,14.1566,14.1704,43100.0
2013-04-26 10:25:00,20.57,20.6,20.57,20.59,48000.0,14.1773,14.198,14.1773,14.1911,48000.0
2013-04-26 10:30:00,20.59,20.6,20.58,20.59,19700.0,14.1911,14.198,14.1842,14.1911,19700.0
2013-04-26 10:35:00,20.59,20.61,20.59,20.59,21000.0,14.1911,14.2048,14.1911,14.1911,21000.0
2013-04-26 10:40:00,20.59,20.61,20.58,20.6,39600.0,14.1911,14.2048,14.1842,14.198,39600.0
2013-04-26 10:45:00,20.6,20.6,20.58,20.58,26000.0,14.198,14.198,14.1842,14.1842,26000.0
2013-04-26 10:50:00,20.59,20.59,20.55,20.55,19400.0,14.1911,14.1911,14.1635,14.1635,19400.0
2013-04-26 10:55:00,20.55,20.58,20.55,20.58,34300.0,14.1635,14.1842,14.1635,14.1842,34300.0
2013-04-26 11:00:00,20.58,20.59,20.58,20.59,29100.0,14.1842,14.1911,14.1842,14.1911,29100.0
2013-04-26 11:05:00,20.6,20.63,20.58,20.59,60200.0,14.198,14.2186,14.1842,14.1911,60200.0
2013-04-26 11:10:00,20.59,20.62,20.58,20.61,45400.0,14.1911,14.2117,14.1842,14.2048,45400.0
2013-04-26 11:15:00,20.61,20.64,20.61,20.64,111400.0,14.2048,14.2255,14.2048,14.2255,111400.0
2013-04-26 11:20:00,20.63,20.63,20.6,20.6,16200.0,14.2186,14.2186,14.198,14.198,16200.0
2013-04-26 11:25:00,20.6,20.62,20.59,20.61,26100.0,14.198,14.2117,14.1911,14.2048,26100.0
2013-04-26 11:30:00,20.62,20.64,20.61,20.64,23900.0,14.2117,14.2255,14.2048,14.2255,23900.0
2013-04-26 11:35:00,20.65,20.65,20.59,20.61,37300.0,14.2324,14.2324,14.1911,14.2048,37300.0
2013-04-26 11:40:00,20.61,20.63,20.61,20.63,10500.0,14.2048,14.2186,14.2048,14.2186,10500.0
2013-04-26 11:45:00,20.63,20.63,20.62,20.62,13000.0,14.2186,14.2186,14.2117,14.2117,13000.0
2013-04-26 11:50:00,20.62,20.62,20.59,20.61,17800.0,14.2117,14.2117,14.1911,14.2048,17800.0
2013-04-26 11:55:00,20.61,20.62,20.61,20.61,58400.0,14.2048,14.2117,14.2048,14.2048,58400.0
2013-04-26 12:00:00,20.61,20.64,20.6,20.6,52200.0,14.2048,14.2255,14.198,14.198,52200.0
2013-04-26 12:05:00,20.61,20.64,20.58,20.6,52000.0,14.2048,14.2255,14.1842,14.198,52000.0
2013-04-26 12:10:00,20.59,20.61,20.58,20.6,31000.0,14.1911,14.2048,14.1842,14.198,31000.0
2013-04-26 12:15:00,20.6,20.62,20.6,20.62,16700.0,14.198,14.2117,14.198,14.2117,16700.0
2013-04-26 12:20:00,20.62,20.62,20.6,20.6,18500.0,14.2117,14.2117,14.198,14.198,18500.0
2013-04-26 12:25:00,20.6,20.61,20.6,20.6,8300.0,14.198,14.2048,14.198,14.198,8300.0
2013-04-26 12:30:00,20.61,20.61,20.6,20.6,4900.0,14.2048,14.2048,14.198,14.198,4900.0
2013-04-26 12:35:00,20.6,20.6,20.59,20.6,46100.0,14.198,14.198,14.1911,14.198,46100.0
2013-04-26 12:40:00,20.59,20.59,20.58,20.58,11500.0,14.1911,14.1911,14.1842,14.1842,11500.0
2013-04-26 12:45:00,20.58,20.59,20.58,20.59,11600.0,14.1842,14.1911,14.1842,14.1911,11600.0
2013-04-26 12:50:00,20.59,20.6,20.59,20.6,3000.0,14.1911,14.198,14.1911,14.198,3000.0
2013-04-26 12:55:00,20.59,20.6,20.59,20.59,23700.0,14.1911,14.198,14.1911,14.1911,23700.0
2013-04-26 13:00:00,20.59,20.6,20.59,20.6,5500.0,14.1911,14.198,14.1911,14.198,5500.0
2013-04-26 13:05:00,20.6,20.6,20.6,20.6,6500.0,14.198,14.198,14.198,14.198,6500.0
2013-04-26 13:10:00,20.6,20.6,20.59,20.59,4200.0,14.198,14.198,14.1911,14.1911,4200.0
2013-04-26 13:15:00,20.59,20.61,20.59,20.61,2100.0,14.1911,14.2048,14.1911,14.2048,2100.0
2013-04-26 13:20:00,20.61,20.62,20.61,20.61,8800.0,14.2048,14.2117,14.2048,14.2048,8800.0
2013-04-26 13:25:00,20.62,20.64,20.62,20.63,39000.0,14.2117,14.2255,14.2117,14.2186,39000.0
2013-04-26 13:30:00,20.62,20.63,20.62,20.63,2700.0,14.2117,14.2186,14.2117,14.2186,2700.0
2013-04-26 13:35:00,20.63,20.63,20.62,20.62,6700.0,14.2186,14.2186,14.2117,14.2117,6700.0
2013-04-26 13:40:00,20.62,20.65,20.62,20.65,17500.0,14.2117,14.2324,14.2117,14.2324,17500.0
2013-04-26 13:45:00,20.65,20.68,20.65,20.66,18000.0,14.2324,14.2531,14.2324,14.2393,18000.0
2013-04-26 13:50:00,20.65,20.67,20.64,20.66,19700.0,14.2324,14.2462,14.2255,14.2393,19700.0
2013-04-26 13:55:00,20.66,20.68,20.66,20.68,17000.0,14.2393,14.2531,14.2393,14.2531,17000.0
2013-04-26 14:00:00,20.67,20.68,20.66,20.68,15000.0,14.2462,14.2531,14.2393,14.2531,15000.0
2013-04-26 14:05:00,20.68,20.68,20.67,20.67,15900.0,14.2531,14.2531,14.2462,14.2462,15900.0
2013-04-26 14:10:00,20.67,20.67,20.67,20.67,800.0,14.2462,14.2462,14.2462,14.2462,800.0
2013-04-26 14:15:00,20.68,20.68,20.67,20.67,6200.0,14.2531,14.2531,14.2462,14.2462,6200.0
2013-04-26 14:20:00,20.67,20.67,20.67,20.67,11100.0,14.2462,14.2462,14.2462,14.2462,11100.0
2013-04-26 14:25:00,20.67,20.67,20.67,20.67,4700.0,14.2462,14.2462,14.2462,14.2462,4700.0
2013-04-26 14:30:00,20.67,20.67,20.67,20.67,11200.0,14.2462,14.2462,14.2462,14.2462,11200.0
2013-04-26 14:35:00,20.67,20.67,20.65,20.65,72200.0,14.2462,14.2462,14.2324,14.2324,72200.0
2013-04-26 14:40:00,20.66,20.66,20.65,20.65,4000.0,14.2393,14.2393,14.2324,14.2324,4000.0
2013-04-26 14:45:00,20.65,20.66,20.65,20.65,14800.0,14.2324,14.2393,14.2324,14.2324,14800.0
2013-04-26 14:50:00,20.65,20.65,20.64,20.64,4800.0,14.2324,14.2324,14.2255,14.2255,4800.0
2013-04-26 14:55:00,20.63,20.65,20.63,20.64,9700.0,14.2186,14.2324,14.2186,14.2255,9700.0
2013-04-26 15:00:00,20.64,20.66,20.64,20.65,32900.0,14.2255,14.2393,14.2255,14.2324,32900.0
2013-04-26 15:05:00,20.66,20.69,20.66,20.69,15200.0,14.2393,14.26,14.2393,14.26,15200.0
2013-04-26 15:10:00,20.69,20.69,20.67,20.69,20200.0,14.26,14.26,14.2462,14.26,20200.0
2013-04-26 15:15:00,20.69,20.69,20.67,20.68,15000.0,14.26,14.26,14.2462,14.2531,15000.0
2013-04-26 15:20:00,20.68,20.69,20.68,20.69,9000.0,14.2531,14.26,14.2531,14.26,9000.0
2013-04-26 15:25:00,20.69,20.69,20.67,20.67,37100.0,14.26,14.26,14.2462,14.2462,37100.0
2013-04-26 15:30:00,20.67,20.69,20.67,20.69,22600.0,14.2462,14.26,14.2462,14.26,22600.0
2013-04-26 15:35:00,20.7,20.7,20.69,20.69,18700.0,14.2669,14.2669,14.26,14.26,18700.0
2013-04-26 15:40:00,20.7,20.7,20.68,20.69,32000.0,14.2669,14.2669,14.2531,14.26,32000.0
2013-04-26 15:45:00,20.68,20.69,20.66,20.69,57600.0,14.2531,14.26,14.2393,14.26,57600.0
2013-04-26 15:50:00,20.69,20.7,20.68,20.7,99100.0,14.26,14.2669,14.2531,14.2669,99100.0
2013-04-26 15:55:00,20.7,20.7,20.67,20.67,43300.0,14.2669,14.2669,14.2462,14.2462,43300.0
2013-04-29 09:30:00,20.66,20.66,20.52,20.54,49200.0,14.2393,14.2393,14.1428,14.1566,49200.0
2013-04-29 09:35:00,20.55,20.57,20.47,20.47,68700.0,14.1635,14.1773,14.1084,14.1084,68700.0
2013-04-29 09:40:00,20.48,20.55,20.48,20.53,94600.0,14.1152,14.1635,14.1152,14.1497,94600.0
2013-04-29 09:45:00,20.53,20.57,20.53,20.55,20000.0,14.1497,14.1773,14.1497,14.1635,20000.0
2013-04-29 09:50:00,20.55,20.56,20.55,20.56,33000.0,14.1635,14.1704,14.1635,14.1704,33000.0
2013-04-29 09:55:00,20.56,20.6,20.55,20.6,22000.0,14.1704,14.198,14.1635,14.198,22000.0
2013-04-29 10:00:00,20.59,20.62,20.57,20.62,61400.0,14.1911,14.2117,14.1773,14.2117,61400.0
2013-04-29 10:05:00,20.62,20.66,20.62,20.64,39800.0,14.2117,14.2393,14.2117,14.2255,39800.0
2013-04-29 10:10:00,20.64,20.64,20.63,20.63,18100.0,14.2255,14.2255,14.2186,14.2186,18100.0
2013-04-29 10:15:00,20.63,20.63,20.61,20.62,69200.0,14.2186,14.2186,14.2048,14.2117,69200.0
2013-04-29 10:20:00,20.63,20.71,20.63,20.7,30000.0,14.2186,14.2738,14.2186,14.2669,30000.0
2013-04-29 10:25:00,20.7,20.72,20.68,20.71,22800.0,14.2669,14.2807,14.2531,14.2738,22800.0
2013-04-29 10:30:00,20.72,20.73,20.71,20.73,14900.0,14.2807,14.2876,14.2738,14.2876,14900.0
2013-04-29 10:35:00,20.73,20.74,20.7,20.7,34100.0,14.2876,14.2944,14.2669,14.2669,34100.0
2013-04-29 10:40:00,20.69,20.7,20.69,20.69,19100.0,14.26,14.2669,14.26,14.26,19100.0
2013-04-29 10:45:00,20.69,20.73,20.69,20.72,31100.0,14.26,14.2876,14.26,14.2807,31100.0
2013-04-29 10:50:00,20.72,20.74,20.72,20.74,13900.0,14.2807,14.2944,14.2807,14.2944,13900.0
2013-04-29 10:55:00,20.74,20.74,20.73,20.74,14600.0,14.2944,14.2944,14.2876,14.2944,14600.0
2013-04-29 11:00:00,20.74,20.75,20.74,20.75,9800.0,14.2944,14.3013,14.2944,14.3013,9800.0
2013-04-29 11:05:00,20.75,20.77,20.75,20.77,23400.0,14.3013,14.3151,14.3013,14.3151,23400.0
2013-04-29 11:10:00,20.77,20.77,20.75,20.76,24400.0,14.3151,14.3151,14.3013,14.3082,24400.0
2013-04-29 11:15:00,20.76,20.76,20.75,20.76,18600.0,14.3082,14.3082,14.3013,14.3082,18600.0
2013-04-29 11:20:00,20.76,20.77,20.76,20.77,1100.0,14.3082,14.3151,14.3082,14.3151,1100.0
2013-04-29 11:25:00,20.76,20.76,20.75,20.75,15100.0,14.3082,14.3082,14.3013,14.3013,15100.0
2013-04-29 11:30:00,20.75,20.76,20.75,20.76,4300.0,14.3013,14.3082,14.3013,14.3082,4300.0
2013-04-29 11:35:00,20.77,20.78,20.77,20.78,5400.0,14.3151,14.322,14.3151,14.322,5400.0
2013-04-29 11:40:00,20.79,20.8,20.78,20.8,5500.0,14.3289,14.3358,14.322,14.3358,5500.0
2013-04-29 11:45:00,20.8,20.86,20.8,20.85,61000.0,14.3358,14.3772,14.3358,14.3703,61000.0
2013-04-29 11:50:00,20.85,20.85,20.84,20.84,5000.0,14.3703,14.3703,14.3634,14.3634,5000.0
2013-04-29 11:55:00,20.84,20.84,20.84,20.84,6900.0,14.3634,14.3634,14.3634,14.3634,6900.0
2013-04-29 12:00:00,20.84,20.87,20.84,20.87,17900.0,14.3634,14.384,14.3634,14.384,17900.0
2013-04-29 12:05:00,20.88,20.89,20.88,20.88,20700.0,14.3909,14.3978,14.3909,14.3909,20700.0
2013-04-29 12:10:00,20.88,20.88,20.87,20.88,18500.0,14.3909,14.3909,14.384,14.3909,18500.0
2013-04-29 12:15:00,20.88,20.89,20.88,20.88,9200.0,14.3909,14.3978,14.3909,14.3909,9200.0
2013-04-29 12:20:00,20.88,20.93,20.88,20.92,86700.0,14.3909,14.4254,14.3909,14.4185,86700.0
2013-04-29 12:25:00,20.92,20.98,20.92,20.98,55800.0,14.4185,14.4599,14.4185,14.4599,55800.0
2013-04-29 12:30:00,20.97,20.98,20.97,20.97,37700.0,14.453,14.4599,14.453,14.453,37700.0
2013-04-29 12:35:00,20.98,21.0,20.98,21.0,22400.0,14.4599,14.4736,14.4599,14.4736,22400.0
2013-04-29 12:40:00,20.99,21.02,20.99,21.02,51200.0,14.4668,14.4874,14.4668,14.4874,51200.0
2013-04-29 12:45:00,21.02,21.02,21.01,21.01,14400.0,14.4874,14.4874,14.4805,14.4805,14400.0
2013-04-29 12:50:00,21.01,21.03,21.01,21.03,19200.0,14.4805,14.4943,14.4805,14.4943,19200.0
2013-04-29 12:55:00,21.02,21.03,21.0,21.0,21000.0,14.4874,14.4943,14.4736,14.4736,21000.0
2013-04-29 13:00:00,21.0,21.03,21.0,21.03,16000.0,14.4736,14.4943,14.4736,14.4943,16000.0
2013-04-29 13:05:00,21.02,21.02,21.01,21.02,9600.0,14.4874,14.4874,14.4805,14.4874,9600.0
2013-04-29 13:10:00,21.02,21.02,20.99,21.0,21900.0,14.4874,14.4874,14.4668,14.4736,21900.0
2013-04-29 13:15:00,20.99,20.99,20.95,20.96,31000.0,14.4668,14.4668,14.4392,14.4461,31000.0
2013-04-29 13:20:00,20.96,20.96,20.95,20.95,3000.0,14.4461,14.4461,14.4392,14.4392,3000.0
2013-04-29 13:25:00,20.96,20.97,20.96,20.97,12400.0,14.4461,14.453,14.4461,14.453,12400.0
2013-04-29 13:30:00,20.97,20.97,20.96,20.96,2700.0,14.453,14.453,14.4461,14.4461,2700.0
2013-04-29 13:35:00,20.97,20.97,20.97,20.97,700.0,14.453,14.453,14.453,14.453,700.0
2013-04-29 13:40:00,20.97,21.01,20.97,21.01,30200.0,14.453,14.4805,14.453,14.4805,30200.0
2013-04-29 13:45:00,21.01,21.03,21.01,21.03,5500.0,14.4805,14.4943,14.4805,14.4943,5500.0
2013-04-29 13:50:00,21.02,21.03,21.02,21.02,700.0,14.4874,14.4943,14.4874,14.4874,700.0
2013-04-29 13:55:00,21.02,21.02,21.01,21.01,24600.0,14.4874,14.4874,14.4805,14.4805,24600.0
2013-04-29 14:00:00,21.0,21.0,21.0,21.0,14200.0,14.4736,14.4736,14.4736,14.4736,14200.0
2013-04-29 14:05:00,21.0,21.03,21.0,21.03,11800.0,14.4736,14.4943,14.4736,14.4943,11800.0
2013-04-29 14:10:00,21.03,21.03,21.02,21.03,15500.0,14.4943,14.4943,14.4874,14.4943,15500.0
2013-04-29 14:15:00,21.03,21.04,21.03,21.03,400.0,14.4943,14.5012,14.4943,14.4943,400.0
2013-04-29 14:20:00,21.03,21.03,21.03,21.03,4700.0,14.4943,14.4943,14.4943,14.4943,4700.0
2013-04-29 14:25:00,21.02,21.04,21.02,21.04,6900.0,14.4874,14.5012,14.4874,14.5012,6900.0
2013-04-29 14:30:00,21.04,21.04,21.03,21.03,300.0,14.5012,14.5012,14.4943,14.4943,300.0
2013-04-29 14:35:00,21.03,21.05,21.03,21.05,19400.0,14.4943,14.5081,14.4943,14.5081,19400.0
2013-04-29 14:40:00,21.05,21.07,21.05,21.07,21200.0,14.5081,14.5219,14.5081,14.5219,21200.0
2013-04-29 14:45:00,21.07,21.07,21.03,21.03,14000.0,14.5219,14.5219,14.4943,14.4943,14000.0
2013-04-29 14:50:00,21.04,21.06,21.04,21.06,16500.0,14.5012,14.515,14.5012,14.515,16500.0
2013-04-29 14:55:00,21.06,21.06,21.03,21.04,22200.0,14.515,14.515,14.4943,14.5012,22200.0
2013-04-29 15:00:00,21.03,21.03,21.02,21.02,14300.0,14.4943,14.4943,14.4874,14.4874,14300.0
2013-04-29 15:05:00,21.01,21.01,20.98,20.99,20900.0,14.4805,14.4805,14.4599,14.4668,20900.0
2013-04-29 15:10:00,20.99,20.99,20.99,20.99,0.0,14.4668,14.4668,14.4668,14.4668,0.0
2013-04-29 15:15:00,20.99,21.0,20.99,21.0,11700.0,14.4668,14.4736,14.4668,14.4736,11700.0
2013-04-29 15:20:00,21.0,21.01,21.0,21.0,52200.0,14.4736,14.4805,14.4736,14.4736,52200.0
2013-04-29 15:25:00,21.0,21.0,20.99,21.0,15900.0,14.4736,14.4736,14.4668,14.4736,15900.0
2013-04-29 15:30:00,21.0,21.0,20.99,21.0,8800.0,14.4736,14.4736,14.4668,14.4736,8800.0
2013-04-29 15:35:00,21.0,21.02,21.0,21.01,61100.0,14.4736,14.4874,14.4736,14.4805,61100.0
2013-04-29 15:40:00,21.02,21.02,21.01,21.02,10800.0,14.4874,14.4874,14.4805,14.4874,10800.0
2013-04-29 15:45:00,21.01,21.01,20.99,20.99,66300.0,14.4805,14.4805,14.4668,14.4668,66300.0
2013-04-29 15:50:00,20.99,20.99,20.97,20.97,32000.0,14.4668,14.4668,14.453,14.453,32000.0
2013-04-29 15:55:00,20.97,20.99,20.97,20.99,36300.0,14.453,14.4668,14.453,14.4668,36300.0
2013-04-30 09:30:00,20.99,21.0,20.85,20.88,96600.0,14.4668,14.4736,14.3703,14.3909,96600.0
2013-04-30 09:35:00,20.87,20.93,20.85,20.92,56100.0,14.384,14.4254,14.3703,14.4185,56100.0
2013-04-30 09:40:00,20.92,20.94,20.8,20.81,90700.0,14.4185,14.4323,14.3358,14.3427,90700.0
2013-04-30 09:45:00,20.82,20.89,20.82,20.89,30900.0,14.3496,14.3978,14.3496,14.3978,30900.0
2013-04-30 09:50:00,20.9,20.91,20.87,20.87,49400.0,14.4047,14.4116,14.384,14.384,49400.0
2013-04-30 09:55:00,20.87,20.93,20.87,20.92,27000.0,14.384,14.4254,14.384,14.4185,27000.0
2013-04-30 10:00:00,20.92,20.95,20.86,20.9,54000.0,14.4185,14.4392,14.3772,14.4047,54000.0
2013-04-30 10:05:00,20.9,20.94,20.9,20.94,31700.0,14.4047,14.4323,14.4047,14.4323,31700.0
2013-04-30 10:10:00,20.94,20.96,20.93,20.95,28200.0,14.4323,14.4461,14.4254,14.4392,28200.0
2013-04-30 10:15:00,20.95,20.97,20.94,20.95,55500.0,14.4392,14.453,14.4323,14.4392,55500.0
2013-04-30 10:20:00,20.95,20.97,20.95,20.97,24100.0,14.4392,14.453,14.4392,14.453,24100.0
2013-04-30 10:25:00,20.97,20.97,20.95,20.96,9900.0,14.453,14.453,14.4392,14.4461,9900.0
2013-04-30 10:30:00,20.95,20.97,20.95,20.97,43200.0,14.4392,14.453,14.4392,14.453,43200.0
2013-04-30 10:35:00,20.98,21.03,20.97,21.03,46600.0,14.4599,14.4943,14.453,14.4943,46600.0
2013-04-30 10:40:00,21.03,21.06,21.03,21.06,17400.0,14.4943,14.515,14.4943,14.515,17400.0
2013-04-30 10:45:00,21.07,21.1,21.06,21.08,56700.0,14.5219,14.5426,14.515,14.5288,56700.0
2013-04-30 10:50:00,21.07,21.08,21.07,21.07,25000.0,14.5219,14.5288,14.5219,14.5219,25000.0
2013-04-30 10:55:00,21.07,21.08,21.04,21.04,114200.0,14.5219,14.5288,14.5012,14.5012,114200.0
2013-04-30 11:00:00,21.04,21.05,20.99,21.0,48100.0,14.5012,14.5081,14.4668,14.4736,48100.0
2013-04-30 11:05:00,21.0,21.06,21.0,21.06,76500.0,14.4736,14.515,14.4736,14.515,76500.0
2013-04-30 11:10:00,21.06,21.07,21.03,21.05,38300.0,14.515,14.5219,14.4943,14.5081,38300.0
2013-04-30 11:15:00,21.05,21.08,21.05,21.07,27900.0,14.5081,14.5288,14.5081,14.5219,27900.0
2013-04-30 11:20:00,21.06,21.06,21.05,21.06,18100.0,14.515,14.515,14.5081,14.515,18100.0
2013-04-30 11:25:00,21.06,21.08,21.06,21.08,5700.0,14.515,14.5288,14.515,14.5288,5700.0
2013-04-30 11:30:00,21.08,21.1,21.07,21.09,41600.0,14.5288,14.5426,14.5219,14.5357,41600.0
2013-04-30 11:35:00,21.09,21.09,21.07,21.07,22500.0,14.5357,14.5357,14.5219,14.5219,22500.0
2013-04-30 11:40:00,21.07,21.09,21.07,21.09,18400.0,14.5219,14.5357,14.5219,14.5357,18400.0
2013-04-30 11:45:00,21.09,21.1,21.09,21.1,10400.0,14.5357,14.5426,14.5357,14.5426,10400.0
2013-04-30 11:50:00,21.1,21.1,21.09,21.1,38700.0,14.5426,14.5426,14.5357,14.5426,38700.0
2013-04-30 11:55:00,21.1,21.13,21.1,21.12,92100.0,14.5426,14.5632,14.5426,14.5563,92100.0
2013-04-30 12:00:00,21.12,21.13,21.11,21.13,14600.0,14.5563,14.5632,14.5495,14.5632,14600.0
2013-04-30 12:05:00,21.13,21.15,21.13,21.15,28400.0,14.5632,14.577,14.5632,14.577,28400.0
2013-04-30 12:10:00,21.14,21.15,21.14,21.15,8800.0,14.5701,14.577,14.5701,14.577,8800.0
2013-04-30 12:15:00,21.15,21.15,21.15,21.15,1000.0,14.577,14.577,14.577,14.577,1000.0
2013-04-30 12:20:00,21.15,21.17,21.15,21.17,14500.0,14.577,14.5908,14.577,14.5908,14500.0
2013-04-30 12:25:00,21.17,21.17,21.15,21.15,35000.0,14.5908,14.5908,14.577,14.577,35000.0
2013-04-30 12:30:00,21.15,21.15,21.15,21.15,22700.0,14.577,14.577,14.577,14.577,22700.0
2013-04-30 12:35:00,21.16,21.16,21.14,21.14,10200.0,14.5839,14.5839,14.5701,14.5701,10200.0
2013-04-30 12:40:00,21.15,21.19,21.15,21.19,53600.0,14.577,14.6046,14.577,14.6046,53600.0
2013-04-30 12:45:00,21.19,21.22,21.19,21.22,63600.0,14.6046,14.6253,14.6046,14.6253,63600.0
2013-04-30 12:50:00,21.22,21.24,21.22,21.24,44200.0,14.6253,14.6391,14.6253,14.6391,44200.0
2013-04-30 12:55:00,21.24,21.25,21.24,21.24,56300.0,14.6391,14.6459,14.6391,14.6391,56300.0
2013-04-30 13:00:00,21.23,21.24,21.22,21.22,28100.0,14.6322,14.6391,14.6253,14.6253,28100.0
2013-04-30 13:05:00,21.22,21.23,21.21,21.21,27300.0,14.6253,14.6322,14.6184,14.6184,27300.0
2013-04-30 13:10:00,21.21,21.21,21.15,21.15,70400.0,14.6184,14.6184,14.577,14.577,70400.0
2013-04-30 13:15:00,21.15,21.17,21.14,21.17,42900.0,14.577,14.5908,14.5701,14.5908,42900.0
2013-04-30 13:20:00,21.18,21.18,21.17,21.17,8400.0,14.5977,14.5977,14.5908,14.5908,8400.0
2013-04-30 13:25:00,21.17,21.17,21.16,21.16,11700.0,14.5908,14.5908,14.5839,14.5839,11700.0
2013-04-30 13:30:00,21.15,21.15,21.14,21.14,8800.0,14.577,14.577,14.5701,14.5701,8800.0
2013-04-30 13:35:00,21.15,21.15,21.14,21.14,15100.0,14.577,14.577,14.5701,14.5701,15100.0
2013-04-30 13:40:00,21.14,21.14,21.11,21.11,22100.0,14.5701,14.5701,14.5495,14.5495,22100.0
2013-04-30 13:45:00,21.11,21.14,21.11,21.14,13500.0,14.5495,14.5701,14.5495,14.5701,13500.0
2013-04-30 13:50:00,21.14,21.14,21.13,21.13,3900.0,14.5701,14.5701,14.5632,14.5632,3900.0
2013-04-30 13:55:00,21.14,21.14,21.1,21.1,21500.0,14.5701,14.5701,14.5426,14.5426,21500.0
2013-04-30 14:00:00,21.1,21.11,21.1,21.1,24900.0,14.5426,14.5495,14.5426,14.5426,24900.0
2013-04-30 14:05:00,21.1,21.1,21.06,21.06,29000.0,14.5426,14.5426,14.515,14.515,29000.0
2013-04-30 14:10:00,21.06,21.06,21.05,21.05,32700.0,14.515,14.515,14.5081,14.5081,32700.0
2013-04-30 14:15:00,21.05,21.05,21.05,21.05,4700.0,14.5081,14.5081,14.5081,14.5081,4700.0
2013-04-30 14:20:00,21.05,21.05,21.01,21.01,73300.0,14.5081,14.5081,14.4805,14.4805,73300.0
2013-04-30 14:25:00,21.02,21.02,21.0,21.01,33900.0,14.4874,14.4874,14.4736,14.4805,33900.0
2013-04-30 14:30:00,21.01,21.02,21.0,21.01,27200.0,14.4805,14.4874,14.4736,14.4805,27200.0
2013-04-30 14:35:00,21.01,21.02,21.0,21.02,45200.0,14.4805,14.4874,14.4736,14.4874,45200.0
2013-04-30 14:40:00,21.02,21.03,21.0,21.03,19700.0,14.4874,14.4943,14.4736,14.4943,19700.0
2013-04-30 14:45:00,21.03,21.03,21.0,21.01,31500.0,14.4943,14.4943,14.4736,14.4805,31500.0
2013-04-30 14:50:00,21.01,21.02,21.01,21.02,6200.0,14.4805,14.4874,14.4805,14.4874,6200.0
2013-04-30 14:55:00,21.03,21.07,21.03,21.06,34400.0,14.4943,14.5219,14.4943,14.515,34400.0
2013-04-30 15:00:00,21.06,21.06,21.0,21.01,40100.0,14.515,14.515,14.4736,14.4805,40100.0
2013-04-30 15:05:00,21.01,21.01,20.97,20.97,78300.0,14.4805,14.4805,14.453,14.453,78300.0
2013-04-30 15:10:00,20.97,20.98,20.95,20.96,37400.0,14.453,14.4599,14.4392,14.4461,37400.0
2013-04-30 15:15:00,20.97,20.98,20.97,20.97,31100.0,14.453,14.4599,14.453,14.453,31100.0
2013-04-30 15:20:00,20.97,20.98,20.95,20.98,35500.0,14.453,14.4599,14.4392,14.4599,35500.0
2013-04-30 15:25:00,20.98,21.0,20.98,21.0,12200.0,14.4599,14.4736,14.4599,14.4736,12200.0
2013-04-30 15:30:00,21.0,21.0,20.99,20.99,25300.0,14.4736,14.4736,14.4668,14.4668,25300.0
2013-04-30 15:35:00,20.99,21.0,20.95,20.98,74600.0,14.4668,14.4736,14.4392,14.4599,74600.0
2013-04-30 15:40:00,20.98,20.98,20.95,20.95,58700.0,14.4599,14.4599,14.4392,14.4392,58700.0
2013-04-30 15:45:00,20.96,20.97,20.95,20.97,70800.0,14.4461,14.453,14.4392,14.453,70800.0
2013-04-30 15:50:00,20.96,20.98,20.92,20.92,118400.0,14.4461,14.4599,14.4185,14.4185,118400.0
2013-04-30 15:55:00,20.92,20.94,20.88,20.92,196600.0,14.4185,14.4323,14.3909,14.4185,196600.0
2013-05-01 09:30:00,20.86,20.9,20.84,20.86,71600.0,14.3772,14.4047,14.3634,14.3772,71600.0
2013-05-01 09:35:00,20.85,20.85,20.84,20.85,14100.0,14.3703,14.3703,14.3634,14.3703,14100.0
2013-05-01 09:40:00,20.84,20.85,20.84,20.85,5800.0,14.3634,14.3703,14.3634,14.3703,5800.0
2013-05-01 09:45:00,20.84,20.9,20.83,20.89,51900.0,14.3634,14.4047,14.3565,14.3978,51900.0
2013-05-01 09:50:00,20.89,20.89,20.84,20.84,22300.0,14.3978,14.3978,14.3634,14.3634,22300.0
2013-05-01 09:55:00,20.83,20.85,20.81,20.81,16000.0,14.3565,14.3703,14.3427,14.3427,16000.0
2013-05-01 10:00:00,20.8,20.83,20.76,20.83,39400.0,14.3358,14.3565,14.3082,14.3565,39400.0
2013-05-01 10:05:00,20.82,20.82,20.72,20.72,28700.0,14.3496,14.3496,14.2807,14.2807,28700.0
2013-05-01 10:10:00,20.73,20.75,20.72,20.72,23800.0,14.2876,14.3013,14.2807,14.2807,23800.0
2013-05-01 10:15:00,20.71,20.75,20.71,20.72,30000.0,14.2738,14.3013,14.2738,14.2807,30000.0
2013-05-01 10:20:00,20.72,20.73,20.7,20.72,62500.0,14.2807,14.2876,14.2669,14.2807,62500.0
2013-05-01 10:25:00,20.73,20.74,20.69,20.69,14900.0,14.2876,14.2944,14.26,14.26,14900.0
2013-05-01 10:30:00,20.69,20.7,20.68,20.7,31700.0,14.26,14.2669,14.2531,14.2669,31700.0
2013-05-01 10:35:00,20.69,20.69,20.67,20.67,53600.0,14.26,14.26,14.2462,14.2462,53600.0
2013-05-01 10:40:00,20.67,20.69,20.67,20.69,53500.0,14.2462,14.26,14.2462,14.26,53500.0
2013-05-01 10:45:00,20.69,20.69,20.69,20.69,300.0,14.26,14.26,14.26,14.26,300.0
2013-05-01 10:50:00,20.69,20.7,20.68,20.69,47700.0,14.26,14.2669,14.2531,14.26,47700.0
2013-05-01 10:55:00,20.69,20.7,20.69,20.69,36700.0,14.26,14.2669,14.26,14.26,36700.0
2013-05-01 11:00:00,20.7,20.7,20.7,20.7,3800.0,14.2669,14.2669,14.2669,14.2669,3800.0
2013-05-01 11:05:00,20.7,20.7,20.68,20.68,40300.0,14.2669,14.2669,14.2531,14.2531,40300.0
2013-05-01 11:10:00,20.67,20.67,20.65,20.66,12600.0,14.2462,14.2462,14.2324,14.2393,12600.0
2013-05-01 11:15:00,20.67,20.67,20.65,20.66,12500.0,14.2462,14.2462,14.2324,14.2393,12500.0
2013-05-01 11:20:00,20.65,20.65,20.63,20.64,16800.0,14.2324,14.2324,14.2186,14.2255,16800.0
2013-05-01 11:25:00,20.65,20.65,20.65,20.65,19500.0,14.2324,14.2324,14.2324,14.2324,19500.0
2013-05-01 11:30:00,20.65,20.69,20.65,20.69,10900.0,14.2324,14.26,14.2324,14.26,10900.0
2013-05-01 11:35:00,20.69,20.69,20.65,20.65,75100.0,14.26,14.26,14.2324,14.2324,75100.0
2013-05-01 11:40:00,20.65,20.65,20.61,20.65,44900.0,14.2324,14.2324,14.2048,14.2324,44900.0
2013-05-01 11:45:00,20.65,20.65,20.64,20.64,6900.0,14.2324,14.2324,14.2255,14.2255,6900.0
2013-05-01 11:50:00,20.65,20.65,20.64,20.64,18400.0,14.2324,14.2324,14.2255,14.2255,18400.0
2013-05-01 11:55:00,20.65,20.65,20.65,20.65,600.0,14.2324,14.2324,14.2324,14.2324,600.0
2013-05-01 12:00:00,20.65,20.65,20.64,20.64,6600.0,14.2324,14.2324,14.2255,14.2255,6600.0
2013-05-01 12:05:00,20.65,20.65,20.61,20.61,62200.0,14.2324,14.2324,14.2048,14.2048,62200.0
2013-05-01 12:10:00,20.61,20.63,20.61,20.61,27200.0,14.2048,14.2186,14.2048,14.2048,27200.0
2013-05-01 12:15:00,20.61,20.61,20.59,20.6,25800.0,14.2048,14.2048,14.1911,14.198,25800.0
2013-05-01 12:20:00,20.6,20.61,20.6,20.6,4700.0,14.198,14.2048,14.198,14.198,4700.0
2013-05-01 12:25:00,20.6,20.6,20.58,20.58,26200.0,14.198,14.198,14.1842,14.1842,26200.0
2013-05-01 12:30:00,20.59,20.6,20.58,20.59,27300.0,14.1911,14.198,14.1842,14.1911,27300.0
2013-05-01 12:35:00,20.6,20.6,20.59,20.59,10200.0,14.198,14.198,14.1911,14.1911,10200.0
2013-05-01 12:40:00,20.59,20.6,20.59,20.6,9800.0,14.1911,14.198,14.1911,14.198,9800.0
2013-05-01 12:45:00,20.59,20.59,20.59,20.59,200.0,14.1911,14.1911,14.1911,14.1911,200.0
2013-05-01 12:50:00,20.59,20.59,20.59,20.59,4500.0,14.1911,14.1911,14.1911,14.1911,4500.0
2013-05-01 12:55:00,20.59,20.59,20.57,20.57,11800.0,14.1911,14.1911,14.1773,14.1773,11800.0
2013-05-01 13:00:00,20.57,20.58,20.56,20.56,10000.0,14.1773,14.1842,14.1704,14.1704,10000.0
2013-05-01 13:05:00,20.56,20.56,20.5,20.5,65000.0,14.1704,14.1704,14.129,14.129,65000.0
2013-05-01 13:10:00,20.5,20.5,20.49,20.5,66400.0,14.129,14.129,14.1221,14.129,66400.0
2013-05-01 13:15:00,20.49,20.5,20.44,20.48,191900.0,14.1221,14.129,14.0877,14.1152,191900.0
2013-05-01 13:20:00,20.49,20.49,20.42,20.45,91000.0,14.1221,14.1221,14.0739,14.0946,91000.0
2013-05-01 13:25:00,20.44,20.45,20.43,20.44,38700.0,14.0877,14.0946,14.0808,14.0877,38700.0
2013-05-01 13:30:00,20.45,20.45,20.42,20.43,74600.0,14.0946,14.0946,14.0739,14.0808,74600.0
2013-05-01 13:35:00,20.44,20.47,20.44,20.47,35300.0,14.0877,14.1084,14.0877,14.1084,35300.0
2013-05-01 13:40:00,20.47,20.47,20.43,20.43,67000.0,14.1084,14.1084,14.0808,14.0808,67000.0
2013-05-01 13:45:00,20.42,20.45,20.42,20.45,29500.0,14.0739,14.0946,14.0739,14.0946,29500.0
2013-05-01 13:50:00,20.44,20.47,20.44,20.47,13200.0,14.0877,14.1084,14.0877,14.1084,13200.0
2013-05-01 13:55:00,20.47,20.47,20.47,20.47,0.0,14.1084,14.1084,14.1084,14.1084,0.0
2013-05-01 14:00:00,20.47,20.49,20.46,20.47,25500.0,14.1084,14.1221,14.1015,14.1084,25500.0
2013-05-01 14:05:00,20.48,20.5,20.48,20.5,15400.0,14.1152,14.129,14.1152,14.129,15400.0
2013-05-01 14:10:00,20.49,20.5,20.47,20.5,20700.0,14.1221,14.129,14.1084,14.129,20700.0
2013-05-01 14:15:00,20.49,20.51,20.49,20.49,54500.0,14.1221,14.1359,14.1221,14.1221,54500.0
2013-05-01 14:20:00,20.5,20.51,20.49,20.5,39900.0,14.129,14.1359,14.1221,14.129,39900.0
2013-05-01 14:25:00,20.5,20.5,20.46,20.47,30300.0,14.129,14.129,14.1015,14.1084,30300.0
2013-05-01 14:30:00,20.46,20.47,20.44,20.44,23400.0,14.1015,14.1084,14.0877,14.0877,23400.0
2013-05-01 14:35:00,20.44,20.47,20.42,20.45,62800.0,14.0877,14.1084,14.0739,14.0946,62800.0
2013-05-01 14:40:00,20.44,20.44,20.43,20.43,10600.0,14.0877,14.0877,14.0808,14.0808,10600.0
2013-05-01 14:45:00,20.43,20.45,20.41,20.45,87700.0,14.0808,14.0946,14.067,14.0946,87700.0
2013-05-01 14:50:00,20.44,20.5,20.43,20.5,55700.0,14.0877,14.129,14.0808,14.129,55700.0
2013-05-01 14:55:00,20.5,20.5,20.48,20.49,31700.0,14.129,14.129,14.1152,14.1221,31700.0
2013-05-01 15:00:00,20.49,20.49,20.47,20.48,44900.0,14.1221,14.1221,14.1084,14.1152,44900.0
2013-05-01 15:05:00,20.48,20.49,20.46,20.46,24700.0,14.1152,14.1221,14.1015,14.1015,24700.0
2013-05-01 15:10:00,20.45,20.45,20.45,20.45,16700.0,14.0946,14.0946,14.0946,14.0946,16700.0
2013-05-01 15:15:00,20.45,20.46,20.42,20.45,175700.0,14.0946,14.1015,14.0739,14.0946,175700.0
2013-05-01 15:20:00,20.45,20.45,20.43,20.44,52900.0,14.0946,14.0946,14.0808,14.0877,52900.0
2013-05-01 15:25:00,20.43,20.43,20.41,20.41,42800.0,14.0808,14.0808,14.067,14.067,42800.0
2013-05-01 15:30:00,20.41,20.44,20.41,20.42,21300.0,14.067,14.0877,14.067,14.0739,21300.0
2013-05-01 15:35:00,20.43,20.45,20.42,20.44,84100.0,14.0808,14.0946,14.0739,14.0877,84100.0
2013-05-01 15:40:00,20.43,20.43,20.4,20.43,97100.0,14.0808,14.0808,14.0601,14.0808,97100.0
2013-05-01 15:45:00,20.42,20.42,20.39,20.39,124000.0,14.0739,14.0739,14.0532,14.0532,124000.0
2013-05-01 15:50:00,20.39,20.4,20.38,20.38,239100.0,14.0532,14.0601,14.0463,14.0463,239100.0
2013-05-01 15:55:00,20.39,20.4,20.35,20.36,145500.0,14.0532,14.0601,14.0256,14.0325,145500.0
2013-05-02 09:30:00,20.48,20.51,20.44,20.5,98200.0,14.1152,14.1359,14.0877,14.129,98200.0
2013-05-02 09:35:00,20.5,20.53,20.5,20.53,75500.0,14.129,14.1497,14.129,14.1497,75500.0
2013-05-02 09:40:00,20.52,20.55,20.52,20.53,51700.0,14.1428,14.1635,14.1428,14.1497,51700.0
2013-05-02 09:45:00,20.53,20.58,20.53,20.57,40100.0,14.1497,14.1842,14.1497,14.1773,40100.0
2013-05-02 09:50:00,20.58,20.58,20.56,20.58,32000.0,14.1842,14.1842,14.1704,14.1842,32000.0
2013-05-02 09:55:00,20.58,20.59,20.57,20.58,27500.0,14.1842,14.1911,14.1773,14.1842,27500.0
2013-05-02 10:00:00,20.58,20.6,20.56,20.57,37600.0,14.1842,14.198,14.1704,14.1773,37600.0
2013-05-02 10:05:00,20.57,20.57,20.56,20.57,73600.0,14.1773,14.1773,14.1704,14.1773,73600.0
2013-05-02 10:10:00,20.57,20.58,20.57,20.58,9300.0,14.1773,14.1842,14.1773,14.1842,9300.0
2013-05-02 10:15:00,20.59,20.63,20.59,20.63,18100.0,14.1911,14.2186,14.1911,14.2186,18100.0
2013-05-02 10:20:00,20.63,20.65,20.63,20.65,47000.0,14.2186,14.2324,14.2186,14.2324,47000.0
2013-05-02 10:25:00,20.65,20.65,20.64,20.64,61400.0,14.2324,14.2324,14.2255,14.2255,61400.0
2013-05-02 10:30:00,20.64,20.66,20.63,20.65,26100.0,14.2255,14.2393,14.2186,14.2324,26100.0
2013-05-02 10:35:00,20.66,20.66,20.59,20.62,67300.0,14.2393,14.2393,14.1911,14.2117,67300.0
2013-05-02 10:40:00,20.63,20.65,20.62,20.62,32200.0,14.2186,14.2324,14.2117,14.2117,32200.0
2013-05-02 10:45:00,20.63,20.63,20.63,20.63,14600.0,14.2186,14.2186,14.2186,14.2186,14600.0
2013-05-02 10:50:00,20.64,20.64,20.61,20.61,24700.0,14.2255,14.2255,14.2048,14.2048,24700.0
2013-05-02 10:55:00,20.6,20.61,20.6,20.6,52900.0,14.198,14.2048,14.198,14.198,52900.0
2013-05-02 11:00:00,20.6,20.62,20.59,20.62,13200.0,14.198,14.2117,14.1911,14.2117,13200.0
2013-05-02 11:05:00,20.63,20.63,20.63,20.63,400.0,14.2186,14.2186,14.2186,14.2186,400.0
2013-05-02 11:10:00,20.63,20.64,20.63,20.64,8300.0,14.2186,14.2255,14.2186,14.2255,8300.0
2013-05-02 11:15:00,20.64,20.64,20.64,20.64,1000.0,14.2255,14.2255,14.2255,14.2255,1000.0
2013-05-02 11:20:00,20.64,20.68,20.64,20.67,62800.0,14.2255,14.2531,14.2255,14.2462,62800.0
2013-05-02 11:25:00,20.67,20.69,20.67,20.69,17700.0,14.2462,14.26,14.2462,14.26,17700.0
2013-05-02 11:30:00,20.68,20.69,20.68,20.69,11200.0,14.2531,14.26,14.2531,14.26,11200.0
2013-05-02 11:35:00,20.69,20.69,20.67,20.67,17600.0,14.26,14.26,14.2462,14.2462,17600.0
2013-05-02 11:40:00,20.66,20.67,20.65,20.67,41600.0,14.2393,14.2462,14.2324,14.2462,41600.0
2013-05-02 11:45:00,20.68,20.68,20.66,20.67,51500.0,14.2531,14.2531,14.2393,14.2462,51500.0
2013-05-02 11:50:00,20.67,20.68,20.66,20.66,26700.0,14.2462,14.2531,14.2393,14.2393,26700.0
2013-05-02 11:55:00,20.66,20.67,20.65,20.65,32700.0,14.2393,14.2462,14.2324,14.2324,32700.0
2013-05-02 12:00:00,20.65,20.65,20.64,20.64,12600.0,14.2324,14.2324,14.2255,14.2255,12600.0
2013-05-02 12:05:00,20.64,20.65,20.63,20.65,25700.0,14.2255,14.2324,14.2186,14.2324,25700.0
2013-05-02 12:10:00,20.65,20.66,20.65,20.66,9500.0,14.2324,14.2393,14.2324,14.2393,9500.0
2013-05-02 12:15:00,20.66,20.67,20.65,20.66,32000.0,14.2393,14.2462,14.2324,14.2393,32000.0
2013-05-02 12:20:00,20.66,20.66,20.65,20.66,7600.0,14.2393,14.2393,14.2324,14.2393,7600.0
2013-05-02 12:25:00,20.66,20.66,20.61,20.63,41400.0,14.2393,14.2393,14.2048,14.2186,41400.0
2013-05-02 12:30:00,20.62,20.62,20.59,20.6,45300.0,14.2117,14.2117,14.1911,14.198,45300.0
2013-05-02 12:35:00,20.6,20.62,20.6,20.61,37300.0,14.198,14.2117,14.198,14.2048,37300.0
2013-05-02 12:40:00,20.61,20.61,20.61,20.61,7300.0,14.2048,14.2048,14.2048,14.2048,7300.0
2013-05-02 12:45:00,20.61,20.64,20.61,20.64,19000.0,14.2048,14.2255,14.2048,14.2255,19000.0
2013-05-02 12:50:00,20.64,20.65,20.64,20.65,17600.0,14.2255,14.2324,14.2255,14.2324,17600.0
2013-05-02 12:55:00,20.65,20.67,20.65,20.66,43200.0,14.2324,14.2462,14.2324,14.2393,43200.0
2013-05-02 13:00:00,20.66,20.66,20.64,20.64,38500.0,14.2393,14.2393,14.2255,14.2255,38500.0
2013-05-02 13:05:00,20.64,20.67,20.64,20.67,24900.0,14.2255,14.2462,14.2255,14.2462,24900.0
2013-05-02 13:10:00,20.66,20.67,20.64,20.67,57400.0,14.2393,14.2462,14.2255,14.2462,57400.0
2013-05-02 13:15:00,20.67,20.68,20.67,20.68,71400.0,14.2462,14.2531,14.2462,14.2531,71400.0
2013-05-02 13:20:00,20.68,20.69,20.68,20.68,50100.0,14.2531,14.26,14.2531,14.2531,50100.0
2013-05-02 13:25:00,20.68,20.7,20.68,20.69,80000.0,14.2531,14.2669,14.2531,14.26,80000.0
2013-05-02 13:30:00,20.68,20.68,20.68,20.68,9600.0,14.2531,14.2531,14.2531,14.2531,9600.0
2013-05-02 13:35:00,20.68,20.68,20.65,20.66,33800.0,14.2531,14.2531,14.2324,14.2393,33800.0
2013-05-02 13:40:00,20.66,20.67,20.66,20.67,10200.0,14.2393,14.2462,14.2393,14.2462,10200.0
2013-05-02 13:45:00,20.67,20.68,20.67,20.68,8500.0,14.2462,14.2531,14.2462,14.2531,8500.0
2013-05-02 13:50:00,20.68,20.68,20.66,20.66,45100.0,14.2531,14.2531,14.2393,14.2393,45100.0
2013-05-02 13:55:00,20.66,20.67,20.66,20.67,1200.0,14.2393,14.2462,14.2393,14.2462,1200.0
2013-05-02 14:00:00,20.66,20.67,20.64,20.66,19200.0,14.2393,14.2462,14.2255,14.2393,19200.0
2013-05-02 14:05:00,20.67,20.67,20.65,20.66,20400.0,14.2462,14.2462,14.2324,14.2393,20400.0
2013-05-02 14:10:00,20.66,20.67,20.66,20.67,13300.0,14.2393,14.2462,14.2393,14.2462,13300.0
2013-05-02 14:15:00,20.66,20.67,20.66,20.67,31900.0,14.2393,14.2462,14.2393,14.2462,31900.0
2013-05-02 14:20:00,20.67,20.67,20.66,20.67,73700.0,14.2462,14.2462,14.2393,14.2462,73700.0
2013-05-02 14:25:00,20.67,20.67,20.65,20.66,32000.0,14.2462,14.2462,14.2324,14.2393,32000.0
2013-05-02 14:30:00,20.66,20.67,20.66,20.67,34900.0,14.2393,14.2462,14.2393,14.2462,34900.0
2013-05-02 14:35:00,20.67,20.67,20.67,20.67,23400.0,14.2462,14.2462,14.2462,14.2462,23400.0
2013-05-02 14:40:00,20.67,20.67,20.67,20.67,16700.0,14.2462,14.2462,14.2462,14.2462,16700.0
2013-05-02 14:45:00,20.67,20.67,20.67,20.67,6000.0,14.2462,14.2462,14.2462,14.2462,6000.0
2013-05-02 14:50:00,20.67,20.69,20.66,20.67,87900.0,14.2462,14.26,14.2393,14.2462,87900.0
2013-05-02 14:55:00,20.67,20.68,20.67,20.67,51700.0,14.2462,14.2531,14.2462,14.2462,51700.0
2013-05-02 15:00:00,20.67,20.7,20.67,20.7,45600.0,14.2462,14.2669,14.2462,14.2669,45600.0
2013-05-02 15:05:00,20.7,20.7,20.69,20.69,96300.0,14.2669,14.2669,14.26,14.26,96300.0
2013-05-02 15:10:00,20.69,20.7,20.68,20.69,83100.0,14.26,14.2669,14.2531,14.26,83100.0
2013-05-02 15:15:00,20.68,20.71,20.68,20.7,61000.0,14.2531,14.2738,14.2531,14.2669,61000.0
2013-05-02 15:20:00,20.71,20.75,20.7,20.74,73400.0,14.2738,14.3013,14.2669,14.2944,73400.0
2013-05-02 15:25:00,20.74,20.74,20.69,20.7,51300.0,14.2944,14.2944,14.26,14.2669,51300.0
2013-05-02 15:30:00,20.69,20.72,20.69,20.72,43600.0,14.26,14.2807,14.26,14.2807,43600.0
2013-05-02 15:35:00,20.72,20.73,20.71,20.72,22000.0,14.2807,14.2876,14.2738,14.2807,22000.0
2013-05-02 15:40:00,20.71,20.72,20.7,20.71,17900.0,14.2738,14.2807,14.2669,14.2738,17900.0
2013-05-02 15:45:00,20.71,20.73,20.71,20.72,35200.0,14.2738,14.2876,14.2738,14.2807,35200.0
2013-05-02 15:50:00,20.73,20.74,20.69,20.69,122400.0,14.2876,14.2944,14.26,14.26,122400.0
2013-05-02 15:55:00,20.69,20.73,20.69,20.72,39400.0,14.26,14.2876,14.26,14.2807,39400.0
2013-05-03 09:30:00,20.85,20.91,20.76,20.79,151300.0,14.3703,14.4116,14.3082,14.3289,151300.0
2013-05-03 09:35:00,20.8,20.92,20.8,20.86,67500.0,14.3358,14.4185,14.3358,14.3772,67500.0
2013-05-03 09:40:00,20.87,20.91,20.85,20.89,97300.0,14.384,14.4116,14.3703,14.3978,97300.0
2013-05-03 09:45:00,20.89,20.9,20.84,20.87,41500.0,14.3978,14.4047,14.3634,14.384,41500.0
2013-05-03 09:50:00,20.88,20.88,20.83,20.83,49400.0,14.3909,14.3909,14.3565,14.3565,49400.0
2013-05-03 09:55:00,20.84,20.86,20.82,20.83,47200.0,14.3634,14.3772,14.3496,14.3565,47200.0
2013-05-03 10:00:00,20.83,20.84,20.8,20.81,99000.0,14.3565,14.3634,14.3358,14.3427,99000.0
2013-05-03 10:05:00,20.82,20.84,20.81,20.84,69500.0,14.3496,14.3634,14.3427,14.3634,69500.0
2013-05-03 10:10:00,20.84,20.9,20.84,20.87,71100.0,14.3634,14.4047,14.3634,14.384,71100.0
2013-05-03 10:15:00,20.86,20.89,20.86,20.87,38500.0,14.3772,14.3978,14.3772,14.384,38500.0
2013-05-03 10:20:00,20.86,20.9,20.86,20.9,20300.0,14.3772,14.4047,14.3772,14.4047,20300.0
2013-05-03 10:25:00,20.9,20.92,20.9,20.92,16700.0,14.4047,14.4185,14.4047,14.4185,16700.0
2013-05-03 10:30:00,20.92,20.96,20.92,20.95,44300.0,14.4185,14.4461,14.4185,14.4392,44300.0
2013-05-03 10:35:00,20.96,20.96,20.85,20.91,98500.0,14.4461,14.4461,14.3703,14.4116,98500.0
2013-05-03 10:40:00,20.92,20.93,20.91,20.92,57700.0,14.4185,14.4254,14.4116,14.4185,57700.0
2013-05-03 10:45:00,20.92,20.92,20.9,20.9,29200.0,14.4185,14.4185,14.4047,14.4047,29200.0
2013-05-03 10:50:00,20.89,20.92,20.89,20.9,30000.0,14.3978,14.4185,14.3978,14.4047,30000.0
2013-05-03 10:55:00,20.9,20.9,20.89,20.9,17000.0,14.4047,14.4047,14.3978,14.4047,17000.0
2013-05-03 11:00:00,20.9,20.9,20.89,20.89,15900.0,14.4047,14.4047,14.3978,14.3978,15900.0
2013-05-03 11:05:00,20.9,20.9,20.89,20.9,24500.0,14.4047,14.4047,14.3978,14.4047,24500.0
2013-05-03 11:10:00,20.9,20.91,20.87,20.87,39900.0,14.4047,14.4116,14.384,14.384,39900.0
2013-05-03 11:15:00,20.86,20.87,20.81,20.85,69900.0,14.3772,14.384,14.3427,14.3703,69900.0
2013-05-03 11:20:00,20.86,20.86,20.84,20.85,28400.0,14.3772,14.3772,14.3634,14.3703,28400.0
2013-05-03 11:25:00,20.85,20.88,20.84,20.87,112400.0,14.3703,14.3909,14.3634,14.384,112400.0
2013-05-03 11:30:00,20.88,20.91,20.88,20.9,66500.0,14.3909,14.4116,14.3909,14.4047,66500.0
2013-05-03 11:35:00,20.9,20.9,20.89,20.9,27600.0,14.4047,14.4047,14.3978,14.4047,27600.0
2013-05-03 11:40:00,20.9,20.9,20.85,20.86,35300.0,14.4047,14.4047,14.3703,14.3772,35300.0
2013-05-03 11:45:00,20.87,20.89,20.86,20.89,22600.0,14.384,14.3978,14.3772,14.3978,22600.0
2013-05-03 11:50:00,20.88,20.88,20.88,20.88,13100.0,14.3909,14.3909,14.3909,14.3909,13100.0
2013-05-03 11:55:00,20.87,20.88,20.87,20.87,10200.0,14.384,14.3909,14.384,14.384,10200.0
2013-05-03 12:00:00,20.86,20.89,20.86,20.89,23900.0,14.3772,14.3978,14.3772,14.3978,23900.0
2013-05-03 12:05:00,20.89,20.89,20.89,20.89,1700.0,14.3978,14.3978,14.3978,14.3978,1700.0
2013-05-03 12:10:00,20.89,20.89,20.89,20.89,7600.0,14.3978,14.3978,14.3978,14.3978,7600.0
2013-05-03 12:15:00,20.89,20.9,20.85,20.85,77300.0,14.3978,14.4047,14.3703,14.3703,77300.0
2013-05-03 12:20:00,20.85,20.87,20.85,20.87,12700.0,14.3703,14.384,14.3703,14.384,12700.0
2013-05-03 12:25:00,20.87,20.88,20.86,20.87,15500.0,14.384,14.3909,14.3772,14.384,15500.0
2013-05-03 12:30:00,20.87,20.88,20.87,20.87,8900.0,14.384,14.3909,14.384,14.384,8900.0
2013-05-03 12:35:00,20.87,20.89,20.86,20.86,108200.0,14.384,14.3978,14.3772,14.3772,108200.0
2013-05-03 12:40:00,20.87,20.88,20.86,20.88,21800.0,14.384,14.3909,14.3772,14.3909,21800.0
2013-05-03 12:45:00,20.88,20.89,20.87,20.88,27200.0,14.3909,14.3978,14.384,14.3909,27200.0
2013-05-03 12:50:00,20.89,20.89,20.88,20.88,33300.0,14.3978,14.3978,14.3909,14.3909,33300.0
2013-05-03 12:55:00,20.88,20.88,20.86,20.87,40300.0,14.3909,14.3909,14.3772,14.384,40300.0
2013-05-03 13:00:00,20.86,20.88,20.85,20.86,65100.0,14.3772,14.3909,14.3703,14.3772,65100.0
2013-05-03 13:05:00,20.86,20.87,20.84,20.84,38300.0,14.3772,14.384,14.3634,14.3634,38300.0
2013-05-03 13:10:00,20.83,20.85,20.83,20.84,89100.0,14.3565,14.3703,14.3565,14.3634,89100.0
2013-05-03 13:15:00,20.84,20.85,20.83,20.84,55700.0,14.3634,14.3703,14.3565,14.3634,55700.0
2013-05-03 13:20:00,20.84,20.84,20.84,20.84,22900.0,14.3634,14.3634,14.3634,14.3634,22900.0
2013-05-03 13:25:00,20.84,20.85,20.83,20.83,47900.0,14.3634,14.3703,14.3565,14.3565,47900.0
2013-05-03 13:30:00,20.83,20.83,20.8,20.8,45300.0,14.3565,14.3565,14.3358,14.3358,45300.0
2013-05-03 13:35:00,20.8,20.8,20.78,20.78,13400.0,14.3358,14.3358,14.322,14.322,13400.0
2013-05-03 13:40:00,20.78,20.81,20.78,20.81,16500.0,14.322,14.3427,14.322,14.3427,16500.0
2013-05-03 13:45:00,20.81,20.83,20.81,20.83,22200.0,14.3427,14.3565,14.3427,14.3565,22200.0
2013-05-03 13:50:00,20.82,20.83,20.82,20.83,1800.0,14.3496,14.3565,14.3496,14.3565,1800.0
2013-05-03 13:55:00,20.83,20.83,20.83,20.83,14800.0,14.3565,14.3565,14.3565,14.3565,14800.0
2013-05-03 14:00:00,20.83,20.86,20.83,20.86,24700.0,14.3565,14.3772,14.3565,14.3772,24700.0
2013-05-03 14:05:00,20.86,20.86,20.83,20.84,73300.0,14.3772,14.3772,14.3565,14.3634,73300.0
2013-05-03 14:10:00,20.85,20.86,20.84,20.84,21900.0,14.3703,14.3772,14.3634,14.3634,21900.0
2013-05-03 14:15:00,20.84,20.85,20.84,20.84,6800.0,14.3634,14.3703,14.3634,14.3634,6800.0
2013-05-03 14:20:00,20.84,20.85,20.83,20.83,33600.0,14.3634,14.3703,14.3565,14.3565,33600.0
2013-05-03 14:25:00,20.83,20.85,20.83,20.84,32700.0,14.3565,14.3703,14.3565,14.3634,32700.0
2013-05-03 14:30:00,20.84,20.86,20.84,20.85,29400.0,14.3634,14.3772,14.3634,14.3703,29400.0
2013-05-03 14:35:00,20.85,20.88,20.84,20.85,46600.0,14.3703,14.3909,14.3634,14.3703,46600.0
2013-05-03 14:40:00,20.85,20.85,20.83,20.83,22800.0,14.3703,14.3703,14.3565,14.3565,22800.0
2013-05-03 14:45:00,20.83,20.85,20.83,20.85,61200.0,14.3565,14.3703,14.3565,14.3703,61200.0
2013-05-03 14:50:00,20.84,20.85,20.84,20.85,9000.0,14.3634,14.3703,14.3634,14.3703,9000.0
2013-05-03 14:55:00,20.85,20.85,20.83,20.83,20900.0,14.3703,14.3703,14.3565,14.3565,20900.0
2013-05-03 15:00:00,20.82,20.84,20.82,20.84,13100.0,14.3496,14.3634,14.3496,14.3634,13100.0
2013-05-03 15:05:00,20.84,20.84,20.84,20.84,6400.0,14.3634,14.3634,14.3634,14.3634,6400.0
2013-05-03 15:10:00,20.84,20.85,20.84,20.84,29600.0,14.3634,14.3703,14.3634,14.3634,29600.0
2013-05-03 15:15:00,20.84,20.84,20.84,20.84,14400.0,14.3634,14.3634,14.3634,14.3634,14400.0
2013-05-03 15:20:00,20.84,20.84,20.83,20.84,16900.0,14.3634,14.3634,14.3565,14.3634,16900.0
2013-05-03 15:25:00,20.84,20.85,20.84,20.84,18100.0,14.3634,14.3703,14.3634,14.3634,18100.0
2013-05-03 15:30:00,20.84,20.85,20.84,20.84,30600.0,14.3634,14.3703,14.3634,14.3634,30600.0
2013-05-03 15:35:00,20.84,20.84,20.83,20.84,32800.0,14.3634,14.3634,14.3565,14.3634,32800.0
2013-05-03 15:40:00,20.84,20.86,20.84,20.85,88700.0,14.3634,14.3772,14.3634,14.3703,88700.0
2013-05-03 15:45:00,20.85,20.85,20.84,20.84,29100.0,14.3703,14.3703,14.3634,14.3634,29100.0
2013-05-03 15:50:00,20.84,20.85,20.84,20.84,38600.0,14.3634,14.3703,14.3634,14.3634,38600.0
2013-05-03 15:55:00,20.84,20.84,20.82,20.82,41400.0,14.3634,14.3634,14.3496,14.3496,41400.0
2013-05-06 09:30:00,20.86,20.91,20.84,20.9,28600.0,14.3772,14.4116,14.3634,14.4047,28600.0
2013-05-06 09:35:00,20.91,20.91,20.88,20.9,18500.0,14.4116,14.4116,14.3909,14.4047,18500.0
2013-05-06 09:40:00,20.89,20.89,20.84,20.88,12700.0,14.3978,14.3978,14.3634,14.3909,12700.0
2013-05-06 09:45:00,20.88,20.9,20.88,20.89,95500.0,14.3909,14.4047,14.3909,14.3978,95500.0
2013-05-06 09:50:00,20.89,20.9,20.88,20.89,61200.0,14.3978,14.4047,14.3909,14.3978,61200.0
2013-05-06 09:55:00,20.88,20.9,20.87,20.89,31600.0,14.3909,14.4047,14.384,14.3978,31600.0
2013-05-06 10:00:00,20.89,20.89,20.87,20.88,22900.0,14.3978,14.3978,14.384,14.3909,22900.0
2013-05-06 10:05:00,20.89,20.9,20.87,20.87,38500.0,14.3978,14.4047,14.384,14.384,38500.0
2013-05-06 10:10:00,20.87,20.89,20.85,20.87,73600.0,14.384,14.3978,14.3703,14.384,73600.0
2013-05-06 10:15:00,20.86,20.86,20.84,20.85,33700.0,14.3772,14.3772,14.3634,14.3703,33700.0
2013-05-06 10:20:00,20.85,20.88,20.85,20.86,71600.0,14.3703,14.3909,14.3703,14.3772,71600.0
2013-05-06 10:25:00,20.86,20.88,20.85,20.86,38800.0,14.3772,14.3909,14.3703,14.3772,38800.0
2013-05-06 10:30:00,20.86,20.86,20.84,20.85,144000.0,14.3772,14.3772,14.3634,14.3703,144000.0
2013-05-06 10:35:00,20.85,20.86,20.85,20.85,19500.0,14.3703,14.3772,14.3703,14.3703,19500.0
2013-05-06 10:40:00,20.85,20.85,20.84,20.84,17200.0,14.3703,14.3703,14.3634,14.3634,17200.0
2013-05-06 10:45:00,20.84,20.84,20.83,20.83,12200.0,14.3634,14.3634,14.3565,14.3565,12200.0
2013-05-06 10:50:00,20.83,20.83,20.82,20.82,7900.0,14.3565,14.3565,14.3496,14.3496,7900.0
2013-05-06 10:55:00,20.81,20.81,20.79,20.8,10800.0,14.3427,14.3427,14.3289,14.3358,10800.0
2013-05-06 11:00:00,20.8,20.82,20.8,20.8,16800.0,14.3358,14.3496,14.3358,14.3358,16800.0
2013-05-06 11:05:00,20.81,20.82,20.8,20.8,47000.0,14.3427,14.3496,14.3358,14.3358,47000.0
2013-05-06 11:10:00,20.8,20.82,20.8,20.81,64600.0,14.3358,14.3496,14.3358,14.3427,64600.0
2013-05-06 11:15:00,20.82,20.83,20.82,20.83,4600.0,14.3496,14.3565,14.3496,14.3565,4600.0
2013-05-06 11:20:00,20.83,20.83,20.81,20.82,13200.0,14.3565,14.3565,14.3427,14.3496,13200.0
2013-05-06 11:25:00,20.83,20.83,20.82,20.82,10100.0,14.3565,14.3565,14.3496,14.3496,10100.0
2013-05-06 11:30:00,20.82,20.82,20.79,20.79,34900.0,14.3496,14.3496,14.3289,14.3289,34900.0
2013-05-06 11:35:00,20.8,20.82,20.8,20.81,18000.0,14.3358,14.3496,14.3358,14.3427,18000.0
2013-05-06 11:40:00,20.81,20.82,20.8,20.81,16700.0,14.3427,14.3496,14.3358,14.3427,16700.0
2013-05-06 11:45:00,20.81,20.81,20.8,20.81,4100.0,14.3427,14.3427,14.3358,14.3427,4100.0
2013-05-06 11:50:00,20.81,20.81,20.81,20.81,5100.0,14.3427,14.3427,14.3427,14.3427,5100.0
2013-05-06 11:55:00,20.81,20.82,20.81,20.82,4500.0,14.3427,14.3496,14.3427,14.3496,4500.0
2013-05-06 12:00:00,20.82,20.82,20.79,20.81,52100.0,14.3496,14.3496,14.3289,14.3427,52100.0
2013-05-06 12:05:00,20.81,20.82,20.78,20.8,49900.0,14.3427,14.3496,14.322,14.3358,49900.0
2013-05-06 12:10:00,20.8,20.82,20.77,20.8,110000.0,14.3358,14.3496,14.3151,14.3358,110000.0
2013-05-06 12:15:00,20.8,20.8,20.78,20.8,35700.0,14.3358,14.3358,14.322,14.3358,35700.0
2013-05-06 12:20:00,20.81,20.81,20.8,20.8,75800.0,14.3427,14.3427,14.3358,14.3358,75800.0
2013-05-06 12:25:00,20.8,20.81,20.8,20.81,34500.0,14.3358,14.3427,14.3358,14.3427,34500.0
2013-05-06 12:30:00,20.8,20.8,20.79,20.79,9900.0,14.3358,14.3358,14.3289,14.3289,9900.0
2013-05-06 12:35:00,20.79,20.8,20.78,20.79,39600.0,14.3289,14.3358,14.322,14.3289,39600.0
2013-05-06 12:40:00,20.78,20.79,20.78,20.78,11500.0,14.322,14.3289,14.322,14.322,11500.0
2013-05-06 12:45:00,20.78,20.78,20.75,20.75,54100.0,14.322,14.322,14.3013,14.3013,54100.0
2013-05-06 12:50:00,20.76,20.78,20.76,20.77,16900.0,14.3082,14.322,14.3082,14.3151,16900.0
2013-05-06 12:55:00,20.77,20.77,20.77,20.77,20000.0,14.3151,14.3151,14.3151,14.3151,20000.0
2013-05-06 13:00:00,20.77,20.8,20.76,20.8,17100.0,14.3151,14.3358,14.3082,14.3358,17100.0
2013-05-06 13:05:00,20.8,20.8,20.79,20.8,27700.0,14.3358,14.3358,14.3289,14.3358,27700.0
2013-05-06 13:10:00,20.8,20.8,20.8,20.8,6200.0,14.3358,14.3358,14.3358,14.3358,6200.0
2013-05-06 13:15:00,20.8,20.83,20.8,20.81,69700.0,14.3358,14.3565,14.3358,14.3427,69700.0
2013-05-06 13:20:00,20.81,20.81,20.79,20.79,24900.0,14.3427,14.3427,14.3289,14.3289,24900.0
2013-05-06 13:25:00,20.79,20.8,20.78,20.78,24000.0,14.3289,14.3358,14.322,14.322,24000.0
2013-05-06 13:30:00,20.79,20.8,20.79,20.8,21700.0,14.3289,14.3358,14.3289,14.3358,21700.0
2013-05-06 13:35:00,20.8,20.8,20.77,20.77,57800.0,14.3358,14.3358,14.3151,14.3151,57800.0
2013-05-06 13:40:00,20.77,20.78,20.77,20.78,17500.0,14.3151,14.322,14.3151,14.322,17500.0
2013-05-06 13:45:00,20.77,20.78,20.77,20.78,16400.0,14.3151,14.322,14.3151,14.322,16400.0
2013-05-06 13:50:00,20.78,20.78,20.77,20.78,20200.0,14.322,14.322,14.3151,14.322,20200.0
2013-05-06 13:55:00,20.78,20.78,20.77,20.77,32500.0,14.322,14.322,14.3151,14.3151,32500.0
2013-05-06 14:00:00,20.77,20.78,20.77,20.77,21500.0,14.3151,14.322,14.3151,14.3151,21500.0
2013-05-06 14:05:00,20.78,20.78,20.78,20.78,5000.0,14.322,14.322,14.322,14.322,5000.0
2013-05-06 14:10:00,20.78,20.8,20.78,20.8,37700.0,14.322,14.3358,14.322,14.3358,37700.0
2013-05-06 14:15:00,20.8,20.81,20.8,20.81,51000.0,14.3358,14.3427,14.3358,14.3427,51000.0
2013-05-06 14:20:00,20.81,20.82,20.81,20.81,43800.0,14.3427,14.3496,14.3427,14.3427,43800.0
2013-05-06 14:25:00,20.81,20.82,20.81,20.81,27600.0,14.3427,14.3496,14.3427,14.3427,27600.0
2013-05-06 14:30:00,20.8,20.8,20.78,20.79,27200.0,14.3358,14.3358,14.322,14.3289,27200.0
2013-05-06 14:35:00,20.8,20.81,20.78,20.8,20800.0,14.3358,14.3427,14.322,14.3358,20800.0
2013-05-06 14:40:00,20.81,20.81,20.8,20.81,21200.0,14.3427,14.3427,14.3358,14.3427,21200.0
2013-05-06 14:45:00,20.81,20.81,20.8,20.81,23500.0,14.3427,14.3427,14.3358,14.3427,23500.0
2013-05-06 14:50:00,20.81,20.82,20.8,20.8,25600.0,14.3427,14.3496,14.3358,14.3358,25600.0
2013-05-06 14:55:00,20.81,20.81,20.8,20.8,41300.0,14.3427,14.3427,14.3358,14.3358,41300.0
2013-05-06 15:00:00,20.81,20.81,20.8,20.8,18700.0,14.3427,14.3427,14.3358,14.3358,18700.0
2013-05-06 15:05:00,20.8,20.81,20.79,20.81,29800.0,14.3358,14.3427,14.3289,14.3427,29800.0
2013-05-06 15:10:00,20.81,20.81,20.81,20.81,2200.0,14.3427,14.3427,14.3427,14.3427,2200.0
2013-05-06 15:15:00,20.81,20.82,20.81,20.82,6200.0,14.3427,14.3496,14.3427,14.3496,6200.0
2013-05-06 15:20:00,20.82,20.82,20.81,20.82,2800.0,14.3496,14.3496,14.3427,14.3496,2800.0
2013-05-06 15:25:00,20.82,20.82,20.81,20.82,700.0,14.3496,14.3496,14.3427,14.3496,700.0
2013-05-06 15:30:00,20.82,20.82,20.82,20.82,1800.0,14.3496,14.3496,14.3496,14.3496,1800.0
2013-05-06 15:35:00,20.82,20.82,20.82,20.82,3600.0,14.3496,14.3496,14.3496,14.3496,3600.0
2013-05-06 15:40:00,20.82,20.82,20.82,20.82,1500.0,14.3496,14.3496,14.3496,14.3496,1500.0
2013-05-06 15:45:00,20.82,20.82,20.82,20.82,5100.0,14.3496,14.3496,14.3496,14.3496,5100.0
2013-05-06 15:50:00,20.82,20.83,20.8,20.81,102500.0,14.3496,14.3565,14.3358,14.3427,102500.0
2013-05-06 15:55:00,20.82,20.82,20.8,20.81,14000.0,14.3496,14.3496,14.3358,14.3427,14000.0
2013-05-07 09:30:00,20.67,20.71,20.52,20.58,97800.0,14.2462,14.2738,14.1428,14.1842,97800.0
2013-05-07 09:35:00,20.58,20.63,20.57,20.59,54100.0,14.1842,14.2186,14.1773,14.1911,54100.0
2013-05-07 09:40:00,20.58,20.59,20.53,20.59,53700.0,14.1842,14.1911,14.1497,14.1911,53700.0
2013-05-07 09:45:00,20.6,20.62,20.55,20.55,81800.0,14.198,14.2117,14.1635,14.1635,81800.0
2013-05-07 09:50:00,20.55,20.56,20.51,20.52,96200.0,14.1635,14.1704,14.1359,14.1428,96200.0
2013-05-07 09:55:00,20.52,20.56,20.52,20.56,43500.0,14.1428,14.1704,14.1428,14.1704,43500.0
2013-05-07 10:00:00,20.56,20.56,20.55,20.55,114100.0,14.1704,14.1704,14.1635,14.1635,114100.0
2013-05-07 10:05:00,20.55,20.56,20.52,20.55,73200.0,14.1635,14.1704,14.1428,14.1635,73200.0
2013-05-07 10:10:00,20.55,20.56,20.51,20.52,61900.0,14.1635,14.1704,14.1359,14.1428,61900.0
2013-05-07 10:15:00,20.52,20.54,20.51,20.52,50700.0,14.1428,14.1566,14.1359,14.1428,50700.0
2013-05-07 10:20:00,20.52,20.57,20.52,20.56,37700.0,14.1428,14.1773,14.1428,14.1704,37700.0
2013-05-07 10:25:00,20.56,20.59,20.56,20.57,70500.0,14.1704,14.1911,14.1704,14.1773,70500.0
2013-05-07 10:30:00,20.56,20.57,20.52,20.53,88300.0,14.1704,14.1773,14.1428,14.1497,88300.0
2013-05-07 10:35:00,20.54,20.56,20.52,20.55,56100.0,14.1566,14.1704,14.1428,14.1635,56100.0
2013-05-07 10:40:00,20.55,20.55,20.52,20.53,30700.0,14.1635,14.1635,14.1428,14.1497,30700.0
2013-05-07 10:45:00,20.52,20.54,20.51,20.54,48200.0,14.1428,14.1566,14.1359,14.1566,48200.0
2013-05-07 10:50:00,20.54,20.54,20.51,20.52,21300.0,14.1566,14.1566,14.1359,14.1428,21300.0
2013-05-07 10:55:00,20.53,20.53,20.53,20.53,9200.0,14.1497,14.1497,14.1497,14.1497,9200.0
2013-05-07 11:00:00,20.53,20.53,20.52,20.53,12700.0,14.1497,14.1497,14.1428,14.1497,12700.0
2013-05-07 11:05:00,20.53,20.53,20.49,20.5,71300.0,14.1497,14.1497,14.1221,14.129,71300.0
2013-05-07 11:10:00,20.5,20.51,20.49,20.5,28600.0,14.129,14.1359,14.1221,14.129,28600.0
2013-05-07 11:15:00,20.5,20.5,20.5,20.5,42500.0,14.129,14.129,14.129,14.129,42500.0
2013-05-07 11:20:00,20.5,20.51,20.5,20.5,106500.0,14.129,14.1359,14.129,14.129,106500.0
2013-05-07 11:25:00,20.5,20.5,20.44,20.45,91000.0,14.129,14.129,14.0877,14.0946,91000.0
2013-05-07 11:30:00,20.44,20.44,20.39,20.42,108000.0,14.0877,14.0877,14.0532,14.0739,108000.0
2013-05-07 11:35:00,20.43,20.5,20.43,20.49,45500.0,14.0808,14.129,14.0808,14.1221,45500.0
2013-05-07 11:40:00,20.5,20.5,20.49,20.49,16900.0,14.129,14.129,14.1221,14.1221,16900.0
2013-05-07 11:45:00,20.49,20.49,20.47,20.47,10400.0,14.1221,14.1221,14.1084,14.1084,10400.0
2013-05-07 11:50:00,20.48,20.48,20.45,20.45,21900.0,14.1152,14.1152,14.0946,14.0946,21900.0
2013-05-07 11:55:00,20.45,20.48,20.45,20.48,15100.0,14.0946,14.1152,14.0946,14.1152,15100.0
2013-05-07 12:00:00,20.48,20.49,20.48,20.49,8400.0,14.1152,14.1221,14.1152,14.1221,8400.0
2013-05-07 12:05:00,20.49,20.5,20.47,20.47,29700.0,14.1221,14.129,14.1084,14.1084,29700.0
2013-05-07 12:10:00,20.47,20.48,20.44,20.45,87700.0,14.1084,14.1152,14.0877,14.0946,87700.0
2013-05-07 12:15:00,20.44,20.45,20.43,20.43,10200.0,14.0877,14.0946,14.0808,14.0808,10200.0
2013-05-07 12:20:00,20.43,20.43,20.42,20.42,22100.0,14.0808,14.0808,14.0739,14.0739,22100.0
2013-05-07 12:25:00,20.42,20.44,20.41,20.44,24600.0,14.0739,14.0877,14.067,14.0877,24600.0
2013-05-07 12:30:00,20.44,20.45,20.43,20.43,17800.0,14.0877,14.0946,14.0808,14.0808,17800.0
2013-05-07 12:35:00,20.43,20.44,20.42,20.42,48500.0,14.0808,14.0877,14.0739,14.0739,48500.0
2013-05-07 12:40:00,20.43,20.45,20.42,20.44,13900.0,14.0808,14.0946,14.0739,14.0877,13900.0
2013-05-07 12:45:00,20.44,20.45,20.44,20.44,700.0,14.0877,14.0946,14.0877,14.0877,700.0
2013-05-07 12:50:00,20.45,20.45,20.44,20.45,28400.0,14.0946,14.0946,14.0877,14.0946,28400.0
2013-05-07 12:55:00,20.45,20.45,20.44,20.44,35600.0,14.0946,14.0946,14.0877,14.0877,35600.0
2013-05-07 13:00:00,20.45,20.45,20.42,20.42,37600.0,14.0946,14.0946,14.0739,14.0739,37600.0
2013-05-07 13:05:00,20.42,20.42,20.42,20.42,14700.0,14.0739,14.0739,14.0739,14.0739,14700.0
2013-05-07 13:10:00,20.42,20.42,20.42,20.42,15900.0,14.0739,14.0739,14.0739,14.0739,15900.0
2013-05-07 13:15:00,20.42,20.47,20.42,20.45,148000.0,14.0739,14.1084,14.0739,14.0946,148000.0
2013-05-07 13:20:00,20.44,20.45,20.43,20.44,72800.0,14.0877,14.0946,14.0808,14.0877,72800.0
2013-05-07 13:25:00,20.44,20.46,20.43,20.45,49400.0,14.0877,14.1015,14.0808,14.0946,49400.0
2013-05-07 13:30:00,20.44,20.44,20.42,20.44,29300.0,14.0877,14.0877,14.0739,14.0877,29300.0
2013-05-07 13:35:00,20.45,20.45,20.42,20.43,28400.0,14.0946,14.0946,14.0739,14.0808,28400.0
2013-05-07 13:40:00,20.42,20.42,20.41,20.41,7600.0,14.0739,14.0739,14.067,14.067,7600.0
2013-05-07 13:45:00,20.41,20.44,20.41,20.44,12400.0,14.067,14.0877,14.067,14.0877,12400.0
2013-05-07 13:50:00,20.44,20.44,20.43,20.43,1400.0,14.0877,14.0877,14.0808,14.0808,1400.0
2013-05-07 13:55:00,20.43,20.44,20.43,20.43,7100.0,14.0808,14.0877,14.0808,14.0808,7100.0
2013-05-07 14:00:00,20.43,20.44,20.43,20.43,16200.0,14.0808,14.0877,14.0808,14.0808,16200.0
2013-05-07 14:05:00,20.42,20.43,20.4,20.4,46600.0,14.0739,14.0808,14.0601,14.0601,46600.0
2013-05-07 14:10:00,20.4,20.4,20.39,20.4,96900.0,14.0601,14.0601,14.0532,14.0601,96900.0
2013-05-07 14:15:00,20.4,20.4,20.38,20.38,21600.0,14.0601,14.0601,14.0463,14.0463,21600.0
2013-05-07 14:20:00,20.38,20.39,20.36,20.36,45900.0,14.0463,14.0532,14.0325,14.0325,45900.0
2013-05-07 14:25:00,20.36,20.38,20.36,20.37,45800.0,14.0325,14.0463,14.0325,14.0394,45800.0
2013-05-07 14:30:00,20.38,20.39,20.37,20.39,37100.0,14.0463,14.0532,14.0394,14.0532,37100.0
2013-05-07 14:35:00,20.39,20.39,20.37,20.37,21800.0,14.0532,14.0532,14.0394,14.0394,21800.0
2013-05-07 14:40:00,20.36,20.36,20.34,20.36,57100.0,14.0325,14.0325,14.0188,14.0325,57100.0
2013-05-07 14:45:00,20.35,20.38,20.35,20.38,34400.0,14.0256,14.0463,14.0256,14.0463,34400.0
2013-05-07 14:50:00,20.39,20.4,20.39,20.4,27800.0,14.0532,14.0601,14.0532,14.0601,27800.0
2013-05-07 14:55:00,20.4,20.4,20.38,20.38,43900.0,14.0601,14.0601,14.0463,14.0463,43900.0
2013-05-07 15:00:00,20.37,20.37,20.36,20.36,11600.0,14.0394,14.0394,14.0325,14.0325,11600.0
2013-05-07 15:05:00,20.36,20.36,20.33,20.33,99500.0,14.0325,14.0325,14.0119,14.0119,99500.0
2013-05-07 15:10:00,20.32,20.34,20.3,20.3,134000.0,14.005,14.0188,13.9912,13.9912,134000.0
2013-05-07 15:15:00,20.3,20.33,20.3,20.33,54600.0,13.9912,14.0119,13.9912,14.0119,54600.0
2013-05-07 15:20:00,20.33,20.34,20.31,20.32,44500.0,14.0119,14.0188,13.9981,14.005,44500.0
2013-05-07 15:25:00,20.32,20.34,20.32,20.32,52300.0,14.005,14.0188,14.005,14.005,52300.0
2013-05-07 15:30:00,20.32,20.34,20.32,20.33,59600.0,14.005,14.0188,14.005,14.0119,59600.0
2013-05-07 15:35:00,20.33,20.35,20.33,20.34,70200.0,14.0119,14.0256,14.0119,14.0188,70200.0
2013-05-07 15:40:00,20.34,20.34,20.32,20.32,83900.0,14.0188,14.0188,14.005,14.005,83900.0
2013-05-07 15:45:00,20.32,20.33,20.32,20.32,29300.0,14.005,14.0119,14.005,14.005,29300.0
2013-05-07 15:50:00,20.33,20.36,20.33,20.35,65300.0,14.0119,14.0325,14.0119,14.0256,65300.0
2013-05-07 15:55:00,20.35,20.37,20.34,20.37,114000.0,14.0256,14.0394,14.0188,14.0394,114000.0
2013-05-08 09:30:00,20.39,20.52,20.39,20.51,109400.0,14.0532,14.1428,14.0532,14.1359,109400.0
2013-05-08 09:35:00,20.5,20.52,20.5,20.52,45300.0,14.129,14.1428,14.129,14.1428,45300.0
2013-05-08 09:40:00,20.53,20.56,20.53,20.55,58500.0,14.1497,14.1704,14.1497,14.1635,58500.0
2013-05-08 09:45:00,20.55,20.66,20.55,20.64,106600.0,14.1635,14.2393,14.1635,14.2255,106600.0
2013-05-08 09:50:00,20.64,20.64,20.57,20.57,88600.0,14.2255,14.2255,14.1773,14.1773,88600.0
2013-05-08 09:55:00,20.58,20.58,20.56,20.57,66300.0,14.1842,14.1842,14.1704,14.1773,66300.0
2013-05-08 10:00:00,20.57,20.58,20.56,20.58,59300.0,14.1773,14.1842,14.1704,14.1842,59300.0
2013-05-08 10:05:00,20.58,20.62,20.58,20.62,29800.0,14.1842,14.2117,14.1842,14.2117,29800.0
2013-05-08 10:10:00,20.62,20.62,20.58,20.6,58100.0,14.2117,14.2117,14.1842,14.198,58100.0
2013-05-08 10:15:00,20.59,20.6,20.59,20.59,22600.0,14.1911,14.198,14.1911,14.1911,22600.0
2013-05-08 10:20:00,20.59,20.59,20.57,20.57,26900.0,14.1911,14.1911,14.1773,14.1773,26900.0
2013-05-08 10:25:00,20.57,20.58,20.55,20.58,59900.0,14.1773,14.1842,14.1635,14.1842,59900.0
2013-05-08 10:30:00,20.58,20.59,20.58,20.59,94500.0,14.1842,14.1911,14.1842,14.1911,94500.0
2013-05-08 10:35:00,20.6,20.62,20.6,20.62,24400.0,14.198,14.2117,14.198,14.2117,24400.0
2013-05-08 10:40:00,20.62,20.64,20.61,20.64,13300.0,14.2117,14.2255,14.2048,14.2255,13300.0
2013-05-08 10:45:00,20.64,20.64,20.63,20.63,11700.0,14.2255,14.2255,14.2186,14.2186,11700.0
2013-05-08 10:50:00,20.63,20.63,20.62,20.63,8200.0,14.2186,14.2186,14.2117,14.2186,8200.0
2013-05-08 10:55:00,20.62,20.64,20.61,20.63,81500.0,14.2117,14.2255,14.2048,14.2186,81500.0
2013-05-08 11:00:00,20.63,20.64,20.63,20.64,11000.0,14.2186,14.2255,14.2186,14.2255,11000.0
2013-05-08 11:05:00,20.64,20.64,20.63,20.63,43500.0,14.2255,14.2255,14.2186,14.2186,43500.0
2013-05-08 11:10:00,20.63,20.64,20.62,20.63,86100.0,14.2186,14.2255,14.2117,14.2186,86100.0
2013-05-08 11:15:00,20.64,20.64,20.63,20.64,6900.0,14.2255,14.2255,14.2186,14.2255,6900.0
2013-05-08 11:20:00,20.64,20.64,20.63,20.63,7100.0,14.2255,14.2255,14.2186,14.2186,7100.0
2013-05-08 11:25:00,20.64,20.64,20.64,20.64,700.0,14.2255,14.2255,14.2255,14.2255,700.0
2013-05-08 11:30:00,20.64,20.64,20.63,20.64,38000.0,14.2255,14.2255,14.2186,14.2255,38000.0
2013-05-08 11:35:00,20.64,20.65,20.64,20.65,120700.0,14.2255,14.2324,14.2255,14.2324,120700.0
2013-05-08 11:40:00,20.65,20.65,20.63,20.63,14900.0,14.2324,14.2324,14.2186,14.2186,14900.0
2013-05-08 11:45:00,20.64,20.64,20.64,20.64,900.0,14.2255,14.2255,14.2255,14.2255,900.0
2013-05-08 11:50:00,20.64,20.64,20.64,20.64,1500.0,14.2255,14.2255,14.2255,14.2255,1500.0
2013-05-08 11:55:00,20.64,20.64,20.64,20.64,8800.0,14.2255,14.2255,14.2255,14.2255,8800.0
2013-05-08 12:00:00,20.64,20.64,20.64,20.64,4400.0,14.2255,14.2255,14.2255,14.2255,4400.0
2013-05-08 12:05:00,20.64,20.64,20.64,20.64,1600.0,14.2255,14.2255,14.2255,14.2255,1600.0
2013-05-08 12:10:00,20.64,20.64,20.64,20.64,4600.0,14.2255,14.2255,14.2255,14.2255,4600.0
2013-05-08 12:15:00,20.64,20.64,20.64,20.64,4000.0,14.2255,14.2255,14.2255,14.2255,4000.0
2013-05-08 12:20:00,20.64,20.65,20.64,20.64,21600.0,14.2255,14.2324,14.2255,14.2255,21600.0
2013-05-08 12:25:00,20.65,20.67,20.65,20.67,30100.0,14.2324,14.2462,14.2324,14.2462,30100.0
2013-05-08 12:30:00,20.67,20.67,20.65,20.66,15400.0,14.2462,14.2462,14.2324,14.2393,15400.0
2013-05-08 12:35:00,20.66,20.66,20.66,20.66,27000.0,14.2393,14.2393,14.2393,14.2393,27000.0
2013-05-08 12:40:00,20.66,20.69,20.66,20.69,41200.0,14.2393,14.26,14.2393,14.26,41200.0
2013-05-08 12:45:00,20.69,20.69,20.69,20.69,15500.0,14.26,14.26,14.26,14.26,15500.0
2013-05-08 12:50:00,20.69,20.69,20.67,20.67,44000.0,14.26,14.26,14.2462,14.2462,44000.0
2013-05-08 12:55:00,20.67,20.71,20.67,20.7,33700.0,14.2462,14.2738,14.2462,14.2669,33700.0
2013-05-08 13:00:00,20.7,20.7,20.7,20.7,11700.0,14.2669,14.2669,14.2669,14.2669,11700.0
2013-05-08 13:05:00,20.7,20.72,20.7,20.72,25700.0,14.2669,14.2807,14.2669,14.2807,25700.0
2013-05-08 13:10:00,20.72,20.72,20.71,20.72,32900.0,14.2807,14.2807,14.2738,14.2807,32900.0
2013-05-08 13:15:00,20.72,20.74,20.72,20.73,37500.0,14.2807,14.2944,14.2807,14.2876,37500.0
2013-05-08 13:20:00,20.74,20.74,20.74,20.74,1600.0,14.2944,14.2944,14.2944,14.2944,1600.0
2013-05-08 13:25:00,20.74,20.75,20.74,20.75,18100.0,14.2944,14.3013,14.2944,14.3013,18100.0
2013-05-08 13:30:00,20.75,20.76,20.75,20.75,9200.0,14.3013,14.3082,14.3013,14.3013,9200.0
2013-05-08 13:35:00,20.76,20.76,20.75,20.75,2900.0,14.3082,14.3082,14.3013,14.3013,2900.0
2013-05-08 13:40:00,20.75,20.75,20.74,20.74,39000.0,14.3013,14.3013,14.2944,14.2944,39000.0
2013-05-08 13:45:00,20.75,20.75,20.74,20.74,34000.0,14.3013,14.3013,14.2944,14.2944,34000.0
2013-05-08 13:50:00,20.74,20.74,20.72,20.72,82400.0,14.2944,14.2944,14.2807,14.2807,82400.0
2013-05-08 13:55:00,20.72,20.73,20.72,20.73,4700.0,14.2807,14.2876,14.2807,14.2876,4700.0
2013-05-08 14:00:00,20.73,20.74,20.73,20.74,113600.0,14.2876,14.2944,14.2876,14.2944,113600.0
2013-05-08 14:05:00,20.74,20.74,20.74,20.74,2000.0,14.2944,14.2944,14.2944,14.2944,2000.0
2013-05-08 14:10:00,20.74,20.75,20.74,20.74,30400.0,14.2944,14.3013,14.2944,14.2944,30400.0
2013-05-08 14:15:00,20.73,20.73,20.69,20.69,44000.0,14.2876,14.2876,14.26,14.26,44000.0
2013-05-08 14:20:00,20.7,20.71,20.67,20.67,40600.0,14.2669,14.2738,14.2462,14.2462,40600.0
2013-05-08 14:25:00,20.67,20.69,20.67,20.69,7300.0,14.2462,14.26,14.2462,14.26,7300.0
2013-05-08 14:30:00,20.7,20.7,20.67,20.67,19600.0,14.2669,14.2669,14.2462,14.2462,19600.0
2013-05-08 14:35:00,20.67,20.67,20.64,20.64,26300.0,14.2462,14.2462,14.2255,14.2255,26300.0
2013-05-08 14:40:00,20.64,20.66,20.64,20.65,28900.0,14.2255,14.2393,14.2255,14.2324,28900.0
2013-05-08 14:45:00,20.66,20.69,20.66,20.69,21500.0,14.2393,14.26,14.2393,14.26,21500.0
2013-05-08 14:50:00,20.69,20.7,20.69,20.69,27000.0,14.26,14.2669,14.26,14.26,27000.0
2013-05-08 14:55:00,20.69,20.69,20.69,20.69,2300.0,14.26,14.26,14.26,14.26,2300.0
2013-05-08 15:00:00,20.69,20.7,20.69,20.69,6600.0,14.26,14.2669,14.26,14.26,6600.0
2013-05-08 15:05:00,20.69,20.71,20.69,20.71,16700.0,14.26,14.2738,14.26,14.2738,16700.0
2013-05-08 15:10:00,20.71,20.73,20.71,20.72,78700.0,14.2738,14.2876,14.2738,14.2807,78700.0
2013-05-08 15:15:00,20.72,20.73,20.72,20.73,6500.0,14.2807,14.2876,14.2807,14.2876,6500.0
2013-05-08 15:20:00,20.73,20.74,20.7,20.7,65000.0,14.2876,14.2944,14.2669,14.2669,65000.0
2013-05-08 15:25:00,20.7,20.72,20.7,20.7,41400.0,14.2669,14.2807,14.2669,14.2669,41400.0
2013-05-08 15:30:00,20.7,20.72,20.7,20.72,44100.0,14.2669,14.2807,14.2669,14.2807,44100.0
2013-05-08 15:35:00,20.72,20.72,20.71,20.72,13700.0,14.2807,14.2807,14.2738,14.2807,13700.0
2013-05-08 15:40:00,20.72,20.72,20.72,20.72,22000.0,14.2807,14.2807,14.2807,14.2807,22000.0
2013-05-08 15:45:00,20.72,20.74,20.72,20.74,39700.0,14.2807,14.2944,14.2807,14.2944,39700.0
2013-05-08 15:50:00,20.74,20.75,20.73,20.74,41900.0,14.2944,14.3013,14.2876,14.2944,41900.0
2013-05-08 15:55:00,20.74,20.74,20.71,20.71,60400.0,14.2944,14.2944,14.2738,14.2738,60400.0
2013-05-09 09:30:00,20.71,20.72,20.62,20.65,64800.0,14.2738,14.2807,14.2117,14.2324,64800.0
2013-05-09 09:35:00,20.66,20.71,20.65,20.69,82500.0,14.2393,14.2738,14.2324,14.26,82500.0
2013-05-09 09:40:00,20.69,20.74,20.69,20.72,16300.0,14.26,14.2944,14.26,14.2807,16300.0
2013-05-09 09:45:00,20.73,20.73,20.71,20.71,13600.0,14.2876,14.2876,14.2738,14.2738,13600.0
2013-05-09 09:50:00,20.7,20.74,20.7,20.74,9600.0,14.2669,14.2944,14.2669,14.2944,9600.0
2013-05-09 09:55:00,20.75,20.75,20.72,20.73,30400.0,14.3013,14.3013,14.2807,14.2876,30400.0
2013-05-09 10:00:00,20.73,20.74,20.72,20.74,30900.0,14.2876,14.2944,14.2807,14.2944,30900.0
2013-05-09 10:05:00,20.74,20.77,20.73,20.75,103900.0,14.2944,14.3151,14.2876,14.3013,103900.0
2013-05-09 10:10:00,20.75,20.76,20.71,20.74,59200.0,14.3013,14.3082,14.2738,14.2944,59200.0
2013-05-09 10:15:00,20.74,20.75,20.72,20.72,31500.0,14.2944,14.3013,14.2807,14.2807,31500.0
2013-05-09 10:20:00,20.72,20.72,20.7,20.7,33400.0,14.2807,14.2807,14.2669,14.2669,33400.0
2013-05-09 10:25:00,20.7,20.7,20.68,20.68,12800.0,14.2669,14.2669,14.2531,14.2531,12800.0
2013-05-09 10:30:00,20.67,20.67,20.66,20.67,32900.0,14.2462,14.2462,14.2393,14.2462,32900.0
2013-05-09 10:35:00,20.67,20.73,20.67,20.73,34500.0,14.2462,14.2876,14.2462,14.2876,34500.0
2013-05-09 10:40:00,20.73,20.75,20.72,20.75,7200.0,14.2876,14.3013,14.2807,14.3013,7200.0
2013-05-09 10:45:00,20.75,20.78,20.75,20.78,7200.0,14.3013,14.322,14.3013,14.322,7200.0
2013-05-09 10:50:00,20.77,20.78,20.76,20.76,8900.0,14.3151,14.322,14.3082,14.3082,8900.0
2013-05-09 10:55:00,20.76,20.77,20.76,20.76,7800.0,14.3082,14.3151,14.3082,14.3082,7800.0
2013-05-09 11:00:00,20.76,20.77,20.75,20.77,12300.0,14.3082,14.3151,14.3013,14.3151,12300.0
2013-05-09 11:05:00,20.77,20.78,20.77,20.78,7700.0,14.3151,14.322,14.3151,14.322,7700.0
2013-05-09 11:10:00,20.78,20.78,20.75,20.75,17400.0,14.322,14.322,14.3013,14.3013,17400.0
2013-05-09 11:15:00,20.75,20.75,20.74,20.74,9100.0,14.3013,14.3013,14.2944,14.2944,9100.0
2013-05-09 11:20:00,20.74,20.74,20.73,20.73,7900.0,14.2944,14.2944,14.2876,14.2876,7900.0
2013-05-09 11:25:00,20.74,20.76,20.73,20.76,16600.0,14.2944,14.3082,14.2876,14.3082,16600.0
2013-05-09 11:30:00,20.76,20.76,20.75,20.75,19200.0,14.3082,14.3082,14.3013,14.3013,19200.0
2013-05-09 11:35:00,20.75,20.78,20.75,20.78,14800.0,14.3013,14.322,14.3013,14.322,14800.0
2013-05-09 11:40:00,20.78,20.79,20.78,20.79,11000.0,14.322,14.3289,14.322,14.3289,11000.0
2013-05-09 11:45:00,20.79,20.8,20.79,20.8,2700.0,14.3289,14.3358,14.3289,14.3358,2700.0
2013-05-09 11:50:00,20.8,20.8,20.8,20.8,400.0,14.3358,14.3358,14.3358,14.3358,400.0
2013-05-09 11:55:00,20.8,20.8,20.79,20.8,3300.0,14.3358,14.3358,14.3289,14.3358,3300.0
2013-05-09 12:00:00,20.8,20.81,20.8,20.81,9100.0,14.3358,14.3427,14.3358,14.3427,9100.0
2013-05-09 12:05:00,20.81,20.81,20.78,20.78,15500.0,14.3427,14.3427,14.322,14.322,15500.0
2013-05-09 12:10:00,20.78,20.78,20.78,20.78,700.0,14.322,14.322,14.322,14.322,700.0
2013-05-09 12:15:00,20.78,20.78,20.78,20.78,1000.0,14.322,14.322,14.322,14.322,1000.0
2013-05-09 12:20:00,20.78,20.8,20.77,20.8,15400.0,14.322,14.3358,14.3151,14.3358,15400.0
2013-05-09 12:25:00,20.8,20.8,20.8,20.8,9500.0,14.3358,14.3358,14.3358,14.3358,9500.0
2013-05-09 12:30:00,20.8,20.82,20.8,20.81,60100.0,14.3358,14.3496,14.3358,14.3427,60100.0
2013-05-09 12:35:00,20.81,20.81,20.81,20.81,4200.0,14.3427,14.3427,14.3427,14.3427,4200.0
2013-05-09 12:40:00,20.81,20.81,20.78,20.78,21800.0,14.3427,14.3427,14.322,14.322,21800.0
2013-05-09 12:45:00,20.78,20.79,20.78,20.78,5900.0,14.322,14.3289,14.322,14.322,5900.0
2013-05-09 12:50:00,20.78,20.78,20.77,20.77,7600.0,14.322,14.322,14.3151,14.3151,7600.0
2013-05-09 12:55:00,20.76,20.8,20.76,20.8,21100.0,14.3082,14.3358,14.3082,14.3358,21100.0
2013-05-09 13:00:00,20.8,20.81,20.8,20.81,21400.0,14.3358,14.3427,14.3358,14.3427,21400.0
2013-05-09 13:05:00,20.82,20.82,20.82,20.82,1300.0,14.3496,14.3496,14.3496,14.3496,1300.0
2013-05-09 13:10:00,20.82,20.82,20.82,20.82,8000.0,14.3496,14.3496,14.3496,14.3496,8000.0
2013-05-09 13:15:00,20.82,20.82,20.82,20.82,4600.0,14.3496,14.3496,14.3496,14.3496,4600.0
2013-05-09 13:20:00,20.82,20.84,20.82,20.84,4300.0,14.3496,14.3634,14.3496,14.3634,4300.0
2013-05-09 13:25:00,20.83,20.85,20.83,20.85,16200.0,14.3565,14.3703,14.3565,14.3703,16200.0
2013-05-09 13:30:00,20.85,20.9,20.85,20.9,19900.0,14.3703,14.4047,14.3703,14.4047,19900.0
2013-05-09 13:35:00,20.9,20.9,20.9,20.9,700.0,14.4047,14.4047,14.4047,14.4047,700.0
2013-05-09 13:40:00,20.9,20.92,20.89,20.92,18900.0,14.4047,14.4185,14.3978,14.4185,18900.0
2013-05-09 13:45:00,20.92,20.94,20.92,20.94,51800.0,14.4185,14.4323,14.4185,14.4323,51800.0
2013-05-09 13:50:00,20.94,20.94,20.92,20.92,17200.0,14.4323,14.4323,14.4185,14.4185,17200.0
2013-05-09 13:55:00,20.92,20.94,20.92,20.93,51900.0,14.4185,14.4323,14.4185,14.4254,51900.0
2013-05-09 14:00:00,20.93,20.93,20.91,20.91,16500.0,14.4254,14.4254,14.4116,14.4116,16500.0
2013-05-09 14:05:00,20.91,20.91,20.89,20.89,4500.0,14.4116,14.4116,14.3978,14.3978,4500.0
2013-05-09 14:10:00,20.88,20.88,20.86,20.86,16100.0,14.3909,14.3909,14.3772,14.3772,16100.0
2013-05-09 14:15:00,20.85,20.86,20.85,20.86,14500.0,14.3703,14.3772,14.3703,14.3772,14500.0
2013-05-09 14:20:00,20.86,20.89,20.86,20.89,43000.0,14.3772,14.3978,14.3772,14.3978,43000.0
2013-05-09 14:25:00,20.89,20.92,20.89,20.92,9900.0,14.3978,14.4185,14.3978,14.4185,9900.0
2013-05-09 14:30:00,20.92,20.92,20.91,20.91,12300.0,14.4185,14.4185,14.4116,14.4116,12300.0
2013-05-09 14:35:00,20.91,20.91,20.88,20.89,7100.0,14.4116,14.4116,14.3909,14.3978,7100.0
2013-05-09 14:40:00,20.88,20.88,20.86,20.86,26000.0,14.3909,14.3909,14.3772,14.3772,26000.0
2013-05-09 14:45:00,20.86,20.86,20.86,20.86,7300.0,14.3772,14.3772,14.3772,14.3772,7300.0
2013-05-09 14:50:00,20.86,20.86,20.84,20.84,9200.0,14.3772,14.3772,14.3634,14.3634,9200.0
2013-05-09 14:55:00,20.83,20.83,20.81,20.81,9500.0,14.3565,14.3565,14.3427,14.3427,9500.0
2013-05-09 15:00:00,20.81,20.83,20.77,20.8,58500.0,14.3427,14.3565,14.3151,14.3358,58500.0
2013-05-09 15:05:00,20.8,20.83,20.8,20.82,42900.0,14.3358,14.3565,14.3358,14.3496,42900.0
2013-05-09 15:10:00,20.82,20.84,20.82,20.83,39600.0,14.3496,14.3634,14.3496,14.3565,39600.0
2013-05-09 15:15:00,20.83,20.85,20.83,20.85,53800.0,14.3565,14.3703,14.3565,14.3703,53800.0
2013-05-09 15:20:00,20.84,20.89,20.84,20.89,51200.0,14.3634,14.3978,14.3634,14.3978,51200.0
2013-05-09 15:25:00,20.89,20.89,20.88,20.89,3100.0,14.3978,14.3978,14.3909,14.3978,3100.0
2013-05-09 15:30:00,20.89,20.91,20.85,20.85,74000.0,14.3978,14.4116,14.3703,14.3703,74000.0
2013-05-09 15:35:00,20.85,20.85,20.82,20.82,63800.0,14.3703,14.3703,14.3496,14.3496,63800.0
2013-05-09 15:40:00,20.82,20.85,20.82,20.83,58000.0,14.3496,14.3703,14.3496,14.3565,58000.0
2013-05-09 15:45:00,20.83,20.83,20.8,20.82,50300.0,14.3565,14.3565,14.3358,14.3496,50300.0
2013-05-09 15:50:00,20.83,20.83,20.78,20.8,63100.0,14.3565,14.3565,14.322,14.3358,63100.0
2013-05-09 15:55:00,20.8,20.83,20.8,20.83,53600.0,14.3358,14.3565,14.3358,14.3565,53600.0
2013-05-10 09:30:00,20.9,20.94,20.89,20.94,26000.0,14.4047,14.4323,14.3978,14.4323,26000.0
2013-05-10 09:35:00,20.94,21.0,20.94,20.99,45200.0,14.4323,14.4736,14.4323,14.4668,45200.0
2013-05-10 09:40:00,20.99,21.01,20.9,20.91,60100.0,14.4668,14.4805,14.4047,14.4116,60100.0
2013-05-10 09:45:00,20.91,20.91,20.88,20.91,81100.0,14.4116,14.4116,14.3909,14.4116,81100.0
2013-05-10 09:50:00,20.91,20.91,20.86,20.89,55300.0,14.4116,14.4116,14.3772,14.3978,55300.0
2013-05-10 09:55:00,20.89,20.99,20.89,20.98,59100.0,14.3978,14.4668,14.3978,14.4599,59100.0
2013-05-10 10:00:00,20.98,20.98,20.96,20.96,22600.0,14.4599,14.4599,14.4461,14.4461,22600.0
2013-05-10 10:05:00,20.96,20.99,20.96,20.99,42500.0,14.4461,14.4668,14.4461,14.4668,42500.0
2013-05-10 10:10:00,20.99,20.99,20.96,20.99,7400.0,14.4668,14.4668,14.4461,14.4668,7400.0
2013-05-10 10:15:00,20.99,20.99,20.98,20.98,13600.0,14.4668,14.4668,14.4599,14.4599,13600.0
2013-05-10 10:20:00,20.97,20.97,20.95,20.95,7600.0,14.453,14.453,14.4392,14.4392,7600.0
2013-05-10 10:25:00,20.95,20.95,20.94,20.94,50300.0,14.4392,14.4392,14.4323,14.4323,50300.0
2013-05-10 10:30:00,20.95,20.95,20.92,20.92,25700.0,14.4392,14.4392,14.4185,14.4185,25700.0
2013-05-10 10:35:00,20.92,20.93,20.92,20.92,15800.0,14.4185,14.4254,14.4185,14.4185,15800.0
2013-05-10 10:40:00,20.92,20.94,20.92,20.94,23400.0,14.4185,14.4323,14.4185,14.4323,23400.0
2013-05-10 10:45:00,20.94,20.95,20.93,20.94,75900.0,14.4323,14.4392,14.4254,14.4323,75900.0
2013-05-10 10:50:00,20.94,20.95,20.93,20.95,63200.0,14.4323,14.4392,14.4254,14.4392,63200.0
2013-05-10 10:55:00,20.94,20.95,20.94,20.94,9200.0,14.4323,14.4392,14.4323,14.4323,9200.0
2013-05-10 11:00:00,20.95,20.96,20.94,20.95,20900.0,14.4392,14.4461,14.4323,14.4392,20900.0
2013-05-10 11:05:00,20.95,20.98,20.95,20.97,42000.0,14.4392,14.4599,14.4392,14.453,42000.0
2013-05-10 11:10:00,20.97,20.97,20.95,20.95,59200.0,14.453,14.453,14.4392,14.4392,59200.0
2013-05-10 11:15:00,20.96,20.97,20.95,20.97,29900.0,14.4461,14.453,14.4392,14.453,29900.0
2013-05-10 11:20:00,20.97,20.97,20.94,20.94,29300.0,14.453,14.453,14.4323,14.4323,29300.0
2013-05-10 11:25:00,20.94,20.98,20.94,20.98,95200.0,14.4323,14.4599,14.4323,14.4599,95200.0
2013-05-10 11:30:00,20.98,21.0,20.98,20.99,49000.0,14.4599,14.4736,14.4599,14.4668,49000.0
2013-05-10 11:35:00,20.99,20.99,20.98,20.98,3900.0,14.4668,14.4668,14.4599,14.4599,3900.0
2013-05-10 11:40:00,20.97,20.97,20.94,20.95,13900.0,14.453,14.453,14.4323,14.4392,13900.0
2013-05-10 11:45:00,20.96,20.96,20.94,20.95,7300.0,14.4461,14.4461,14.4323,14.4392,7300.0
2013-05-10 11:50:00,20.95,20.95,20.94,20.95,12400.0,14.4392,14.4392,14.4323,14.4392,12400.0
2013-05-10 11:55:00,20.96,20.97,20.95,20.95,22400.0,14.4461,14.453,14.4392,14.4392,22400.0
2013-05-10 12:00:00,20.95,20.95,20.93,20.93,21000.0,14.4392,14.4392,14.4254,14.4254,21000.0
2013-05-10 12:05:00,20.92,20.92,20.91,20.92,6500.0,14.4185,14.4185,14.4116,14.4185,6500.0
2013-05-10 12:10:00,20.92,20.93,20.91,20.92,26300.0,14.4185,14.4254,14.4116,14.4185,26300.0
2013-05-10 12:15:00,20.92,20.94,20.92,20.93,31200.0,14.4185,14.4323,14.4185,14.4254,31200.0
2013-05-10 12:20:00,20.92,20.95,20.92,20.95,12900.0,14.4185,14.4392,14.4185,14.4392,12900.0
2013-05-10 12:25:00,20.96,20.97,20.95,20.96,10200.0,14.4461,14.453,14.4392,14.4461,10200.0
2013-05-10 12:30:00,20.96,20.97,20.95,20.97,19200.0,14.4461,14.453,14.4392,14.453,19200.0
2013-05-10 12:35:00,20.97,20.97,20.96,20.96,3100.0,14.453,14.453,14.4461,14.4461,3100.0
2013-05-10 12:40:00,20.95,20.96,20.95,20.96,12400.0,14.4392,14.4461,14.4392,14.4461,12400.0
2013-05-10 12:45:00,20.96,20.97,20.95,20.95,10200.0,14.4461,14.453,14.4392,14.4392,10200.0
2013-05-10 12:50:00,20.96,20.97,20.96,20.96,5000.0,14.4461,14.453,14.4461,14.4461,5000.0
2013-05-10 12:55:00,20.96,20.96,20.95,20.95,7500.0,14.4461,14.4461,14.4392,14.4392,7500.0
2013-05-10 13:00:00,20.96,20.96,20.95,20.95,4100.0,14.4461,14.4461,14.4392,14.4392,4100.0
2013-05-10 13:05:00,20.95,20.97,20.94,20.94,16400.0,14.4392,14.453,14.4323,14.4323,16400.0
2013-05-10 13:10:00,20.95,20.96,20.95,20.96,31800.0,14.4392,14.4461,14.4392,14.4461,31800.0
2013-05-10 13:15:00,20.96,20.97,20.96,20.97,4300.0,14.4461,14.453,14.4461,14.453,4300.0
2013-05-10 13:20:00,20.97,20.97,20.97,20.97,100.0,14.453,14.453,14.453,14.453,100.0
2013-05-10 13:25:00,20.97,20.99,20.97,20.99,23300.0,14.453,14.4668,14.453,14.4668,23300.0
2013-05-10 13:30:00,21.0,21.02,21.0,21.02,15600.0,14.4736,14.4874,14.4736,14.4874,15600.0
2013-05-10 13:35:00,21.02,21.04,21.02,21.04,11000.0,14.4874,14.5012,14.4874,14.5012,11000.0
2013-05-10 13:40:00,21.04,21.05,21.04,21.04,49700.0,14.5012,14.5081,14.5012,14.5012,49700.0
2013-05-10 13:45:00,21.04,21.06,21.03,21.06,50600.0,14.5012,14.515,14.4943,14.515,50600.0
2013-05-10 13:50:00,21.06,21.08,21.06,21.07,17700.0,14.515,14.5288,14.515,14.5219,17700.0
2013-05-10 13:55:00,21.06,21.06,21.05,21.05,10000.0,14.515,14.515,14.5081,14.5081,10000.0
2013-05-10 14:00:00,21.05,21.06,21.05,21.06,6700.0,14.5081,14.515,14.5081,14.515,6700.0
2013-05-10 14:05:00,21.06,21.07,21.06,21.07,6300.0,14.515,14.5219,14.515,14.5219,6300.0
2013-05-10 14:10:00,21.07,21.07,21.07,21.07,300.0,14.5219,14.5219,14.5219,14.5219,300.0
2013-05-10 14:15:00,21.07,21.07,21.05,21.05,14500.0,14.5219,14.5219,14.5081,14.5081,14500.0
2013-05-10 14:20:00,21.05,21.05,21.05,21.05,500.0,14.5081,14.5081,14.5081,14.5081,500.0
2013-05-10 14:25:00,21.05,21.05,21.05,21.05,1900.0,14.5081,14.5081,14.5081,14.5081,1900.0
2013-05-10 14:30:00,21.05,21.06,21.05,21.06,7400.0,14.5081,14.515,14.5081,14.515,7400.0
2013-05-10 14:35:00,21.06,21.06,21.06,21.06,600.0,14.515,14.515,14.515,14.515,600.0
2013-05-10 14:40:00,21.05,21.05,21.05,21.05,4300.0,14.5081,14.5081,14.5081,14.5081,4300.0
2013-05-10 14:45:00,21.05,21.05,21.05,21.05,1300.0,14.5081,14.5081,14.5081,14.5081,1300.0
2013-05-10 14:50:00,21.05,21.05,21.04,21.04,14000.0,14.5081,14.5081,14.5012,14.5012,14000.0
2013-05-10 14:55:00,21.04,21.05,21.03,21.03,23300.0,14.5012,14.5081,14.4943,14.4943,23300.0
2013-05-10 15:00:00,21.03,21.04,21.03,21.03,1800.0,14.4943,14.5012,14.4943,14.4943,1800.0
2013-05-10 15:05:00,21.03,21.04,21.02,21.03,8200.0,14.4943,14.5012,14.4874,14.4943,8200.0
2013-05-10 15:10:00,21.02,21.05,21.02,21.05,24500.0,14.4874,14.5081,14.4874,14.5081,24500.0
2013-05-10 15:15:00,21.05,21.05,21.05,21.05,2600.0,14.5081,14.5081,14.5081,14.5081,2600.0
2013-05-10 15:20:00,21.05,21.05,21.05,21.05,24600.0,14.5081,14.5081,14.5081,14.5081,24600.0
2013-05-10 15:25:00,21.06,21.06,21.01,21.02,19500.0,14.515,14.515,14.4805,14.4874,19500.0
2013-05-10 15:30:00,21.01,21.01,21.01,21.01,2400.0,14.4805,14.4805,14.4805,14.4805,2400.0
2013-05-10 15:35:00,21.01,21.01,21.01,21.01,8400.0,14.4805,14.4805,14.4805,14.4805,8400.0
2013-05-10 15:40:00,21.0,21.04,21.0,21.04,22800.0,14.4736,14.5012,14.4736,14.5012,22800.0
2013-05-10 15:45:00,21.04,21.08,21.04,21.08,36200.0,14.5012,14.5288,14.5012,14.5288,36200.0
2013-05-10 15:50:00,21.08,21.1,21.08,21.08,47500.0,14.5288,14.5426,14.5288,14.5288,47500.0
2013-05-10 15:55:00,21.08,21.09,21.07,21.09,67400.0,14.5288,14.5357,14.5219,14.5357,67400.0
2013-05-13 09:30:00,21.14,21.17,21.1,21.15,98200.0,14.5701,14.5908,14.5426,14.577,98200.0
2013-05-13 09:35:00,21.16,21.18,21.14,21.14,58200.0,14.5839,14.5977,14.5701,14.5701,58200.0
2013-05-13 09:40:00,21.14,21.15,21.12,21.13,40700.0,14.5701,14.577,14.5563,14.5632,40700.0
2013-05-13 09:45:00,21.13,21.14,21.09,21.09,49900.0,14.5632,14.5701,14.5357,14.5357,49900.0
2013-05-13 09:50:00,21.08,21.09,21.06,21.07,32900.0,14.5288,14.5357,14.515,14.5219,32900.0
2013-05-13 09:55:00,21.06,21.08,21.05,21.08,361400.0,14.515,14.5288,14.5081,14.5288,361400.0
2013-05-13 10:00:00,21.07,21.13,21.07,21.08,127400.0,14.5219,14.5632,14.5219,14.5288,127400.0
2013-05-13 10:05:00,21.08,21.12,21.08,21.1,69900.0,14.5288,14.5563,14.5288,14.5426,69900.0
2013-05-13 10:10:00,21.09,21.11,21.09,21.11,65600.0,14.5357,14.5495,14.5357,14.5495,65600.0
2013-05-13 10:15:00,21.1,21.1,21.08,21.1,37800.0,14.5426,14.5426,14.5288,14.5426,37800.0
2013-05-13 10:20:00,21.09,21.1,21.08,21.08,61200.0,14.5357,14.5426,14.5288,14.5288,61200.0
2013-05-13 10:25:00,21.08,21.09,21.07,21.09,78900.0,14.5288,14.5357,14.5219,14.5357,78900.0
2013-05-13 10:30:00,21.09,21.09,21.06,21.07,15900.0,14.5357,14.5357,14.515,14.5219,15900.0
2013-05-13 10:35:00,21.07,21.08,21.06,21.08,71700.0,14.5219,14.5288,14.515,14.5288,71700.0
2013-05-13 10:40:00,21.08,21.09,21.06,21.07,78600.0,14.5288,14.5357,14.515,14.5219,78600.0
2013-05-13 10:45:00,21.07,21.07,21.06,21.07,79500.0,14.5219,14.5219,14.515,14.5219,79500.0
2013-05-13 10:50:00,21.08,21.08,21.07,21.07,22300.0,14.5288,14.5288,14.5219,14.5219,22300.0
2013-05-13 10:55:00,21.08,21.08,21.06,21.07,31500.0,14.5288,14.5288,14.515,14.5219,31500.0
2013-05-13 11:00:00,21.08,21.08,21.08,21.08,13100.0,14.5288,14.5288,14.5288,14.5288,13100.0
2013-05-13 11:05:00,21.08,21.08,21.08,21.08,0.0,14.5288,14.5288,14.5288,14.5288,0.0
2013-05-13 11:10:00,21.08,21.08,21.08,21.08,500.0,14.5288,14.5288,14.5288,14.5288,500.0
2013-05-13 11:15:00,21.09,21.13,21.09,21.12,57600.0,14.5357,14.5632,14.5357,14.5563,57600.0
2013-05-13 11:20:00,21.12,21.12,21.1,21.1,18500.0,14.5563,14.5563,14.5426,14.5426,18500.0
2013-05-13 11:25:00,21.1,21.12,21.1,21.12,25700.0,14.5426,14.5563,14.5426,14.5563,25700.0
2013-05-13 11:30:00,21.13,21.14,21.13,21.14,20200.0,14.5632,14.5701,14.5632,14.5701,20200.0
2013-05-13 11:35:00,21.15,21.18,21.15,21.16,40700.0,14.577,14.5977,14.577,14.5839,40700.0
2013-05-13 11:40:00,21.16,21.16,21.13,21.13,20500.0,14.5839,14.5839,14.5632,14.5632,20500.0
2013-05-13 11:45:00,21.13,21.13,21.12,21.12,10500.0,14.5632,14.5632,14.5563,14.5563,10500.0
2013-05-13 11:50:00,21.13,21.17,21.13,21.16,40200.0,14.5632,14.5908,14.5632,14.5839,40200.0
2013-05-13 11:55:00,21.16,21.19,21.16,21.19,37200.0,14.5839,14.6046,14.5839,14.6046,37200.0
2013-05-13 12:00:00,21.18,21.18,21.18,21.18,2300.0,14.5977,14.5977,14.5977,14.5977,2300.0
2013-05-13 12:05:00,21.18,21.19,21.18,21.18,20000.0,14.5977,14.6046,14.5977,14.5977,20000.0
2013-05-13 12:10:00,21.18,21.18,21.16,21.17,31700.0,14.5977,14.5977,14.5839,14.5908,31700.0
2013-05-13 12:15:00,21.18,21.19,21.18,21.19,22000.0,14.5977,14.6046,14.5977,14.6046,22000.0
2013-05-13 12:20:00,21.19,21.21,21.19,21.21,16400.0,14.6046,14.6184,14.6046,14.6184,16400.0
2013-05-13 12:25:00,21.21,21.21,21.19,21.19,61500.0,14.6184,14.6184,14.6046,14.6046,61500.0
2013-05-13 12:30:00,21.19,21.2,21.19,21.2,26000.0,14.6046,14.6115,14.6046,14.6115,26000.0
2013-05-13 12:35:00,21.2,21.2,21.18,21.18,24800.0,14.6115,14.6115,14.5977,14.5977,24800.0
2013-05-13 12:40:00,21.18,21.21,21.18,21.2,17500.0,14.5977,14.6184,14.5977,14.6115,17500.0
2013-05-13 12:45:00,21.2,21.2,21.18,21.18,13600.0,14.6115,14.6115,14.5977,14.5977,13600.0
2013-05-13 12:50:00,21.18,21.19,21.15,21.15,53900.0,14.5977,14.6046,14.577,14.577,53900.0
2013-05-13 12:55:00,21.15,21.15,21.15,21.15,16800.0,14.577,14.577,14.577,14.577,16800.0
2013-05-13 13:00:00,21.16,21.16,21.15,21.15,31000.0,14.5839,14.5839,14.577,14.577,31000.0
2013-05-13 13:05:00,21.15,21.17,21.15,21.15,39000.0,14.577,14.5908,14.577,14.577,39000.0
2013-05-13 13:10:00,21.16,21.17,21.16,21.17,19300.0,14.5839,14.5908,14.5839,14.5908,19300.0
2013-05-13 13:15:00,21.17,21.17,21.17,21.17,600.0,14.5908,14.5908,14.5908,14.5908,600.0
2013-05-13 13:20:00,21.17,21.17,21.15,21.17,36900.0,14.5908,14.5908,14.577,14.5908,36900.0
2013-05-13 13:25:00,21.17,21.17,21.16,21.16,20900.0,14.5908,14.5908,14.5839,14.5839,20900.0
2013-05-13 13:30:00,21.16,21.17,21.16,21.16,90800.0,14.5839,14.5908,14.5839,14.5839,90800.0
2013-05-13 13:35:00,21.15,21.15,21.13,21.13,11500.0,14.577,14.577,14.5632,14.5632,11500.0
2013-05-13 13:40:00,21.13,21.14,21.13,21.13,38000.0,14.5632,14.5701,14.5632,14.5632,38000.0
2013-05-13 13:45:00,21.14,21.16,21.14,21.16,17500.0,14.5701,14.5839,14.5701,14.5839,17500.0
2013-05-13 13:50:00,21.16,21.16,21.15,21.16,5400.0,14.5839,14.5839,14.577,14.5839,5400.0
2013-05-13 13:55:00,21.16,21.16,21.14,21.14,6500.0,14.5839,14.5839,14.5701,14.5701,6500.0
2013-05-13 14:00:00,21.14,21.14,21.12,21.14,28600.0,14.5701,14.5701,14.5563,14.5701,28600.0
2013-05-13 14:05:00,21.14,21.14,21.13,21.14,2400.0,14.5701,14.5701,14.5632,14.5701,2400.0
2013-05-13 14:10:00,21.13,21.15,21.13,21.15,46200.0,14.5632,14.577,14.5632,14.577,46200.0
2013-05-13 14:15:00,21.15,21.15,21.14,21.14,23600.0,14.577,14.577,14.5701,14.5701,23600.0
2013-05-13 14:20:00,21.15,21.17,21.15,21.16,24600.0,14.577,14.5908,14.577,14.5839,24600.0
2013-05-13 14:25:00,21.17,21.19,21.16,21.16,106700.0,14.5908,14.6046,14.5839,14.5839,106700.0
2013-05-13 14:30:00,21.17,21.18,21.16,21.16,76600.0,14.5908,14.5977,14.5839,14.5839,76600.0
2013-05-13 14:35:00,21.17,21.17,21.17,21.17,1400.0,14.5908,14.5908,14.5908,14.5908,1400.0
2013-05-13 14:40:00,21.17,21.19,21.17,21.18,43200.0,14.5908,14.6046,14.5908,14.5977,43200.0
2013-05-13 14:45:00,21.18,21.18,21.18,21.18,500.0,14.5977,14.5977,14.5977,14.5977,500.0
2013-05-13 14:50:00,21.18,21.19,21.18,21.19,3200.0,14.5977,14.6046,14.5977,14.6046,3200.0
2013-05-13 14:55:00,21.18,21.22,21.18,21.22,52000.0,14.5977,14.6253,14.5977,14.6253,52000.0
2013-05-13 15:00:00,21.22,21.24,21.22,21.23,48900.0,14.6253,14.6391,14.6253,14.6322,48900.0
2013-05-13 15:05:00,21.22,21.22,21.21,21.22,18600.0,14.6253,14.6253,14.6184,14.6253,18600.0
2013-05-13 15:10:00,21.22,21.22,21.2,21.2,46300.0,14.6253,14.6253,14.6115,14.6115,46300.0
2013-05-13 15:15:00,21.2,21.22,21.19,21.22,64000.0,14.6115,14.6253,14.6046,14.6253,64000.0
2013-05-13 15:20:00,21.22,21.22,21.22,21.22,21200.0,14.6253,14.6253,14.6253,14.6253,21200.0
2013-05-13 15:25:00,21.22,21.23,21.22,21.23,12300.0,14.6253,14.6322,14.6253,14.6322,12300.0
2013-05-13 15:30:00,21.23,21.24,21.2,21.2,46400.0,14.6322,14.6391,14.6115,14.6115,46400.0
2013-05-13 15:35:00,21.21,21.24,21.21,21.23,89400.0,14.6184,14.6391,14.6184,14.6322,89400.0
2013-05-13 15:40:00,21.24,21.24,21.23,21.24,66700.0,14.6391,14.6391,14.6322,14.6391,66700.0
2013-05-13 15:45:00,21.24,21.26,21.23,21.26,131600.0,14.6391,14.6528,14.6322,14.6528,131600.0
2013-05-13 15:50:00,21.26,21.26,21.23,21.25,132400.0,14.6528,14.6528,14.6322,14.6459,132400.0
2013-05-13 15:55:00,21.24,21.28,21.24,21.28,85200.0,14.6391,14.6666,14.6391,14.6666,85200.0
2013-05-14 09:30:00,21.19,21.21,21.16,21.16,76600.0,14.6046,14.6184,14.5839,14.5839,76600.0
2013-05-14 09:35:00,21.17,21.22,21.17,21.2,74100.0,14.5908,14.6253,14.5908,14.6115,74100.0
2013-05-14 09:40:00,21.19,21.25,21.19,21.25,72700.0,14.6046,14.6459,14.6046,14.6459,72700.0
2013-05-14 09:45:00,21.25,21.27,21.22,21.27,95100.0,14.6459,14.6597,14.6253,14.6597,95100.0
2013-05-14 09:50:00,21.28,21.3,21.25,21.25,57200.0,14.6666,14.6804,14.6459,14.6459,57200.0
2013-05-14 09:55:00,21.25,21.27,21.25,21.26,52500.0,14.6459,14.6597,14.6459,14.6528,52500.0
2013-05-14 10:00:00,21.27,21.3,21.27,21.29,61400.0,14.6597,14.6804,14.6597,14.6735,61400.0
2013-05-14 10:05:00,21.3,21.32,21.3,21.31,75500.0,14.6804,14.6942,14.6804,14.6873,75500.0
2013-05-14 10:10:00,21.32,21.32,21.31,21.32,49800.0,14.6942,14.6942,14.6873,14.6942,49800.0
2013-05-14 10:15:00,21.33,21.33,21.32,21.33,4800.0,14.7011,14.7011,14.6942,14.7011,4800.0
2013-05-14 10:20:00,21.33,21.33,21.32,21.32,41900.0,14.7011,14.7011,14.6942,14.6942,41900.0
2013-05-14 10:25:00,21.32,21.33,21.31,21.32,55500.0,14.6942,14.7011,14.6873,14.6942,55500.0
2013-05-14 10:30:00,21.32,21.33,21.32,21.33,18900.0,14.6942,14.7011,14.6942,14.7011,18900.0
2013-05-14 10:35:00,21.33,21.34,21.33,21.34,4300.0,14.7011,14.708,14.7011,14.708,4300.0
2013-05-14 10:40:00,21.34,21.35,21.33,21.34,64600.0,14.708,14.7149,14.7011,14.708,64600.0
2013-05-14 10:45:00,21.34,21.39,21.34,21.38,32800.0,14.708,14.7424,14.708,14.7355,32800.0
2013-05-14 10:50:00,21.39,21.4,21.38,21.39,43200.0,14.7424,14.7493,14.7355,14.7424,43200.0
2013-05-14 10:55:00,21.39,21.39,21.39,21.39,1600.0,14.7424,14.7424,14.7424,14.7424,1600.0
2013-05-14 11:00:00,21.39,21.4,21.39,21.4,21000.0,14.7424,14.7493,14.7424,14.7493,21000.0
2013-05-14 11:05:00,21.4,21.4,21.4,21.4,13200.0,14.7493,14.7493,14.7493,14.7493,13200.0
2013-05-14 11:10:00,21.4,21.4,21.38,21.39,28700.0,14.7493,14.7493,14.7355,14.7424,28700.0
2013-05-14 11:15:00,21.39,21.39,21.38,21.39,9200.0,14.7424,14.7424,14.7355,14.7424,9200.0
2013-05-14 11:20:00,21.39,21.4,21.38,21.4,19000.0,14.7424,14.7493,14.7355,14.7493,19000.0
2013-05-14 11:25:00,21.4,21.4,21.38,21.39,32200.0,14.7493,14.7493,14.7355,14.7424,32200.0
2013-05-14 11:30:00,21.39,21.39,21.36,21.38,24500.0,14.7424,14.7424,14.7218,14.7355,24500.0
2013-05-14 11:35:00,21.38,21.39,21.38,21.38,10600.0,14.7355,14.7424,14.7355,14.7355,10600.0
2013-05-14 11:40:00,21.37,21.38,21.34,21.34,59300.0,14.7287,14.7355,14.708,14.708,59300.0
2013-05-14 11:45:00,21.34,21.38,21.34,21.34,114400.0,14.708,14.7355,14.708,14.708,114400.0
2013-05-14 11:50:00,21.34,21.35,21.34,21.35,9500.0,14.708,14.7149,14.708,14.7149,9500.0
2013-05-14 11:55:00,21.36,21.36,21.35,21.35,700.0,14.7218,14.7218,14.7149,14.7149,700.0
2013-05-14 12:00:00,21.35,21.36,21.35,21.35,3600.0,14.7149,14.7218,14.7149,14.7149,3600.0
2013-05-14 12:05:00,21.35,21.35,21.35,21.35,9400.0,14.7149,14.7149,14.7149,14.7149,9400.0
2013-05-14 12:10:00,21.35,21.35,21.33,21.33,28200.0,14.7149,14.7149,14.7011,14.7011,28200.0
2013-05-14 12:15:00,21.33,21.36,21.33,21.36,22700.0,14.7011,14.7218,14.7011,14.7218,22700.0
2013-05-14 12:20:00,21.35,21.36,21.34,21.35,16900.0,14.7149,14.7218,14.708,14.7149,16900.0
2013-05-14 12:25:00,21.35,21.36,21.35,21.36,15400.0,14.7149,14.7218,14.7149,14.7218,15400.0
2013-05-14 12:30:00,21.35,21.35,21.34,21.35,26500.0,14.7149,14.7149,14.708,14.7149,26500.0
2013-05-14 12:35:00,21.36,21.36,21.35,21.35,6200.0,14.7218,14.7218,14.7149,14.7149,6200.0
2013-05-14 12:40:00,21.35,21.35,21.35,21.35,15100.0,14.7149,14.7149,14.7149,14.7149,15100.0
2013-05-14 12:45:00,21.35,21.36,21.35,21.35,3600.0,14.7149,14.7218,14.7149,14.7149,3600.0
2013-05-14 12:50:00,21.35,21.35,21.34,21.34,7500.0,14.7149,14.7149,14.708,14.708,7500.0
2013-05-14 12:55:00,21.34,21.35,21.34,21.34,2100.0,14.708,14.7149,14.708,14.708,2100.0
2013-05-14 13:00:00,21.34,21.34,21.34,21.34,100.0,14.708,14.708,14.708,14.708,100.0
2013-05-14 13:05:00,21.35,21.36,21.34,21.36,14900.0,14.7149,14.7218,14.708,14.7218,14900.0
2013-05-14 13:10:00,21.36,21.38,21.35,21.35,53300.0,14.7218,14.7355,14.7149,14.7149,53300.0
2013-05-14 13:15:00,21.35,21.36,21.35,21.36,1900.0,14.7149,14.7218,14.7149,14.7218,1900.0
2013-05-14 13:20:00,21.36,21.38,21.36,21.38,34700.0,14.7218,14.7355,14.7218,14.7355,34700.0
2013-05-14 13:25:00,21.39,21.39,21.39,21.39,2000.0,14.7424,14.7424,14.7424,14.7424,2000.0
2013-05-14 13:30:00,21.39,21.4,21.39,21.4,10900.0,14.7424,14.7493,14.7424,14.7493,10900.0
2013-05-14 13:35:00,21.4,21.4,21.39,21.4,31400.0,14.7493,14.7493,14.7424,14.7493,31400.0
2013-05-14 13:40:00,21.4,21.4,21.4,21.4,2000.0,14.7493,14.7493,14.7493,14.7493,2000.0
2013-05-14 13:45:00,21.4,21.42,21.39,21.39,99600.0,14.7493,14.7631,14.7424,14.7424,99600.0
2013-05-14 13:50:00,21.39,21.39,21.35,21.35,15200.0,14.7424,14.7424,14.7149,14.7149,15200.0
2013-05-14 13:55:00,21.34,21.34,21.32,21.33,48000.0,14.708,14.708,14.6942,14.7011,48000.0
2013-05-14 14:00:00,21.33,21.34,21.33,21.33,35800.0,14.7011,14.708,14.7011,14.7011,35800.0
2013-05-14 14:05:00,21.33,21.33,21.31,21.31,26700.0,14.7011,14.7011,14.6873,14.6873,26700.0
2013-05-14 14:10:00,21.3,21.32,21.3,21.32,18200.0,14.6804,14.6942,14.6804,14.6942,18200.0
2013-05-14 14:15:00,21.31,21.31,21.28,21.28,12500.0,14.6873,14.6873,14.6666,14.6666,12500.0
2013-05-14 14:20:00,21.27,21.27,21.25,21.25,8700.0,14.6597,14.6597,14.6459,14.6459,8700.0
2013-05-14 14:25:00,21.25,21.25,21.2,21.21,33600.0,14.6459,14.6459,14.6115,14.6184,33600.0
2013-05-14 14:30:00,21.22,21.29,21.2,21.29,90700.0,14.6253,14.6735,14.6115,14.6735,90700.0
2013-05-14 14:35:00,21.29,21.31,21.27,21.31,59300.0,14.6735,14.6873,14.6597,14.6873,59300.0
2013-05-14 14:40:00,21.3,21.32,21.3,21.32,16400.0,14.6804,14.6942,14.6804,14.6942,16400.0
2013-05-14 14:45:00,21.31,21.31,21.28,21.29,33600.0,14.6873,14.6873,14.6666,14.6735,33600.0
2013-05-14 14:50:00,21.28,21.3,21.27,21.29,27700.0,14.6666,14.6804,14.6597,14.6735,27700.0
2013-05-14 14:55:00,21.28,21.28,21.25,21.25,6900.0,14.6666,14.6666,14.6459,14.6459,6900.0
2013-05-14 15:00:00,21.25,21.31,21.24,21.31,44900.0,14.6459,14.6873,14.6391,14.6873,44900.0
2013-05-14 15:05:00,21.31,21.33,21.31,21.31,38500.0,14.6873,14.7011,14.6873,14.6873,38500.0
2013-05-14 15:10:00,21.31,21.33,21.31,21.33,20600.0,14.6873,14.7011,14.6873,14.7011,20600.0
2013-05-14 15:15:00,21.33,21.33,21.31,21.32,10700.0,14.7011,14.7011,14.6873,14.6942,10700.0
2013-05-14 15:20:00,21.32,21.33,21.31,21.31,32100.0,14.6942,14.7011,14.6873,14.6873,32100.0
2013-05-14 15:25:00,21.31,21.32,21.29,21.29,34000.0,14.6873,14.6942,14.6735,14.6735,34000.0
2013-05-14 15:30:00,21.29,21.29,21.28,21.29,28200.0,14.6735,14.6735,14.6666,14.6735,28200.0
2013-05-14 15:35:00,21.29,21.3,21.28,21.28,24400.0,14.6735,14.6804,14.6666,14.6666,24400.0
2013-05-14 15:40:00,21.28,21.29,21.28,21.28,22300.0,14.6666,14.6735,14.6666,14.6666,22300.0
2013-05-14 15:45:00,21.28,21.28,21.26,21.28,77900.0,14.6666,14.6666,14.6528,14.6666,77900.0
2013-05-14 15:50:00,21.28,21.3,21.28,21.28,34700.0,14.6666,14.6804,14.6666,14.6666,34700.0
2013-05-14 15:55:00,21.28,21.28,21.24,21.26,69500.0,14.6666,14.6666,14.6391,14.6528,69500.0
2013-05-15 09:30:00,21.25,21.25,21.13,21.17,111600.0,14.6459,14.6459,14.5632,14.5908,111600.0
2013-05-15 09:35:00,21.17,21.24,21.16,21.2,48100.0,14.5908,14.6391,14.5839,14.6115,48100.0
2013-05-15 09:40:00,21.19,21.19,21.16,21.16,99000.0,14.6046,14.6046,14.5839,14.5839,99000.0
2013-05-15 09:45:00,21.16,21.17,21.15,21.16,42300.0,14.5839,14.5908,14.577,14.5839,42300.0
2013-05-15 09:50:00,21.16,21.19,21.16,21.17,60800.0,14.5839,14.6046,14.5839,14.5908,60800.0
2013-05-15 09:55:00,21.17,21.17,21.13,21.14,37100.0,14.5908,14.5908,14.5632,14.5701,37100.0
2013-05-15 10:00:00,21.14,21.19,21.14,21.19,21200.0,14.5701,14.6046,14.5701,14.6046,21200.0
2013-05-15 10:05:00,21.19,21.19,21.19,21.19,5900.0,14.6046,14.6046,14.6046,14.6046,5900.0
2013-05-15 10:10:00,21.19,21.19,21.17,21.18,36100.0,14.6046,14.6046,14.5908,14.5977,36100.0
2013-05-15 10:15:00,21.18,21.18,21.17,21.17,5900.0,14.5977,14.5977,14.5908,14.5908,5900.0
2013-05-15 10:20:00,21.17,21.19,21.17,21.18,38100.0,14.5908,14.6046,14.5908,14.5977,38100.0
2013-05-15 10:25:00,21.18,21.18,21.17,21.17,30200.0,14.5977,14.5977,14.5908,14.5908,30200.0
2013-05-15 10:30:00,21.17,21.19,21.17,21.18,52500.0,14.5908,14.6046,14.5908,14.5977,52500.0
2013-05-15 10:35:00,21.18,21.18,21.17,21.18,18700.0,14.5977,14.5977,14.5908,14.5977,18700.0
2013-05-15 10:40:00,21.18,21.19,21.18,21.18,13900.0,14.5977,14.6046,14.5977,14.5977,13900.0
2013-05-15 10:45:00,21.18,21.19,21.18,21.19,13000.0,14.5977,14.6046,14.5977,14.6046,13000.0
2013-05-15 10:50:00,21.19,21.2,21.19,21.2,17300.0,14.6046,14.6115,14.6046,14.6115,17300.0
2013-05-15 10:55:00,21.19,21.28,21.19,21.28,34000.0,14.6046,14.6666,14.6046,14.6666,34000.0
2013-05-15 11:00:00,21.28,21.29,21.24,21.25,52500.0,14.6666,14.6735,14.6391,14.6459,52500.0
2013-05-15 11:05:00,21.24,21.25,21.23,21.24,21300.0,14.6391,14.6459,14.6322,14.6391,21300.0
2013-05-15 11:10:00,21.24,21.25,21.24,21.25,32900.0,14.6391,14.6459,14.6391,14.6459,32900.0
2013-05-15 11:15:00,21.25,21.25,21.24,21.24,27500.0,14.6459,14.6459,14.6391,14.6391,27500.0
2013-05-15 11:20:00,21.25,21.26,21.24,21.24,35700.0,14.6459,14.6528,14.6391,14.6391,35700.0
2013-05-15 11:25:00,21.24,21.24,21.21,21.22,28700.0,14.6391,14.6391,14.6184,14.6253,28700.0
2013-05-15 11:30:00,21.22,21.22,21.22,21.22,1100.0,14.6253,14.6253,14.6253,14.6253,1100.0
2013-05-15 11:35:00,21.21,21.21,21.21,21.21,600.0,14.6184,14.6184,14.6184,14.6184,600.0
2013-05-15 11:40:00,21.22,21.22,21.2,21.2,4300.0,14.6253,14.6253,14.6115,14.6115,4300.0
2013-05-15 11:45:00,21.2,21.2,21.18,21.18,16200.0,14.6115,14.6115,14.5977,14.5977,16200.0
2013-05-15 11:50:00,21.18,21.22,21.18,21.22,30900.0,14.5977,14.6253,14.5977,14.6253,30900.0
2013-05-15 11:55:00,21.22,21.23,21.22,21.23,11900.0,14.6253,14.6322,14.6253,14.6322,11900.0
2013-05-15 12:00:00,21.23,21.23,21.23,21.23,700.0,14.6322,14.6322,14.6322,14.6322,700.0
2013-05-15 12:05:00,21.22,21.24,21.22,21.24,23600.0,14.6253,14.6391,14.6253,14.6391,23600.0
2013-05-15 12:10:00,21.24,21.24,21.24,21.24,2300.0,14.6391,14.6391,14.6391,14.6391,2300.0
2013-05-15 12:15:00,21.24,21.25,21.24,21.25,9000.0,14.6391,14.6459,14.6391,14.6459,9000.0
2013-05-15 12:20:00,21.25,21.25,21.2,21.2,74700.0,14.6459,14.6459,14.6115,14.6115,74700.0
2013-05-15 12:25:00,21.21,21.23,21.21,21.23,34200.0,14.6184,14.6322,14.6184,14.6322,34200.0
2013-05-15 12:30:00,21.23,21.25,21.23,21.25,11200.0,14.6322,14.6459,14.6322,14.6459,11200.0
2013-05-15 12:35:00,21.25,21.26,21.24,21.25,32800.0,14.6459,14.6528,14.6391,14.6459,32800.0
2013-05-15 12:40:00,21.25,21.27,21.25,21.27,10800.0,14.6459,14.6597,14.6459,14.6597,10800.0
2013-05-15 12:45:00,21.27,21.27,21.25,21.25,41500.0,14.6597,14.6597,14.6459,14.6459,41500.0
2013-05-15 12:50:00,21.25,21.25,21.23,21.24,21300.0,14.6459,14.6459,14.6322,14.6391,21300.0
2013-05-15 12:55:00,21.24,21.24,21.23,21.23,22400.0,14.6391,14.6391,14.6322,14.6322,22400.0
2013-05-15 13:00:00,21.23,21.23,21.2,21.21,24300.0,14.6322,14.6322,14.6115,14.6184,24300.0
2013-05-15 13:05:00,21.2,21.21,21.2,21.2,28500.0,14.6115,14.6184,14.6115,14.6115,28500.0
2013-05-15 13:10:00,21.2,21.23,21.2,21.23,11600.0,14.6115,14.6322,14.6115,14.6322,11600.0
2013-05-15 13:15:00,21.22,21.24,21.2,21.22,90900.0,14.6253,14.6391,14.6115,14.6253,90900.0
2013-05-15 13:20:00,21.21,21.22,21.19,21.19,77800.0,14.6184,14.6253,14.6046,14.6046,77800.0
2013-05-15 13:25:00,21.18,21.22,21.18,21.2,68000.0,14.5977,14.6253,14.5977,14.6115,68000.0
2013-05-15 13:30:00,21.2,21.22,21.18,21.21,69700.0,14.6115,14.6253,14.5977,14.6184,69700.0
2013-05-15 13:35:00,21.22,21.24,21.22,21.23,35200.0,14.6253,14.6391,14.6253,14.6322,35200.0
2013-05-15 13:40:00,21.24,21.24,21.22,21.23,62300.0,14.6391,14.6391,14.6253,14.6322,62300.0
2013-05-15 13:45:00,21.24,21.24,21.24,21.24,17500.0,14.6391,14.6391,14.6391,14.6391,17500.0
2013-05-15 13:50:00,21.25,21.25,21.24,21.25,1100.0,14.6459,14.6459,14.6391,14.6459,1100.0
2013-05-15 13:55:00,21.25,21.25,21.23,21.23,43300.0,14.6459,14.6459,14.6322,14.6322,43300.0
2013-05-15 14:00:00,21.23,21.25,21.23,21.25,8800.0,14.6322,14.6459,14.6322,14.6459,8800.0
2013-05-15 14:05:00,21.26,21.27,21.25,21.26,49300.0,14.6528,14.6597,14.6459,14.6528,49300.0
2013-05-15 14:10:00,21.26,21.28,21.26,21.28,12400.0,14.6528,14.6666,14.6528,14.6666,12400.0
2013-05-15 14:15:00,21.28,21.28,21.24,21.24,16400.0,14.6666,14.6666,14.6391,14.6391,16400.0
2013-05-15 14:20:00,21.24,21.24,21.17,21.19,57000.0,14.6391,14.6391,14.5908,14.6046,57000.0
2013-05-15 14:25:00,21.19,21.22,21.18,21.22,18300.0,14.6046,14.6253,14.5977,14.6253,18300.0
2013-05-15 14:30:00,21.22,21.23,21.22,21.22,35800.0,14.6253,14.6322,14.6253,14.6253,35800.0
2013-05-15 14:35:00,21.22,21.22,21.2,21.2,49000.0,14.6253,14.6253,14.6115,14.6115,49000.0
2013-05-15 14:40:00,21.2,21.23,21.2,21.21,78900.0,14.6115,14.6322,14.6115,14.6184,78900.0
2013-05-15 14:45:00,21.2,21.24,21.19,21.23,63100.0,14.6115,14.6391,14.6046,14.6322,63100.0
2013-05-15 14:50:00,21.23,21.23,21.2,21.23,62000.0,14.6322,14.6322,14.6115,14.6322,62000.0
2013-05-15 14:55:00,21.23,21.24,21.23,21.23,32800.0,14.6322,14.6391,14.6322,14.6322,32800.0
2013-05-15 15:00:00,21.23,21.23,21.22,21.22,16500.0,14.6322,14.6322,14.6253,14.6253,16500.0
2013-05-15 15:05:00,21.23,21.26,21.23,21.26,35000.0,14.6322,14.6528,14.6322,14.6528,35000.0
2013-05-15 15:10:00,21.26,21.28,21.25,21.26,47800.0,14.6528,14.6666,14.6459,14.6528,47800.0
2013-05-15 15:15:00,21.26,21.26,21.23,21.26,28200.0,14.6528,14.6528,14.6322,14.6528,28200.0
2013-05-15 15:20:00,21.26,21.26,21.25,21.25,19000.0,14.6528,14.6528,14.6459,14.6459,19000.0
2013-05-15 15:25:00,21.25,21.27,21.25,21.27,63900.0,14.6459,14.6597,14.6459,14.6597,63900.0
2013-05-15 15:30:00,21.28,21.28,21.27,21.28,23900.0,14.6666,14.6666,14.6597,14.6666,23900.0
2013-05-15 15:35:00,21.29,21.29,21.28,21.28,35400.0,14.6735,14.6735,14.6666,14.6666,35400.0
2013-05-15 15:40:00,21.28,21.28,21.24,21.25,99100.0,14.6666,14.6666,14.6391,14.6459,99100.0
2013-05-15 15:45:00,21.25,21.26,21.24,21.24,61500.0,14.6459,14.6528,14.6391,14.6391,61500.0
2013-05-15 15:50:00,21.25,21.25,21.18,21.21,199800.0,14.6459,14.6459,14.5977,14.6184,199800.0
2013-05-15 15:55:00,21.22,21.25,21.19,21.2,252100.0,14.6253,14.6459,14.6046,14.6115,252100.0
2013-05-16 09:30:00,23.5,23.8,23.41,23.79,1487900.0,16.1967,16.4035,16.1347,16.3966,1487900.0
2013-05-16 09:35:00,23.78,23.88,23.67,23.85,507300.0,16.3897,16.4586,16.3139,16.4379,507300.0
2013-05-16 09:40:00,23.85,23.99,23.84,23.99,548300.0,16.4379,16.5344,16.431,16.5344,548300.0
2013-05-16 09:45:00,23.99,24.24,23.97,24.06,1191400.0,16.5344,16.7067,16.5206,16.5827,1191400.0
2013-05-16 09:50:00,24.05,24.15,23.93,24.08,984300.0,16.5758,16.6447,16.4931,16.5964,984300.0
2013-05-16 09:55:00,24.07,24.2,24.07,24.11,398600.0,16.5896,16.6792,16.5896,16.6171,398600.0
2013-05-16 10:00:00,24.1,24.1,23.93,24.01,630300.0,16.6102,16.6102,16.4931,16.5482,630300.0
2013-05-16 10:05:00,24.0,24.0,23.87,23.87,326000.0,16.5413,16.5413,16.4517,16.4517,326000.0
2013-05-16 10:10:00,23.87,23.93,23.81,23.83,328300.0,16.4517,16.4931,16.4104,16.4241,328300.0
2013-05-16 10:15:00,23.82,23.86,23.73,23.78,435000.0,16.4172,16.4448,16.3552,16.3897,435000.0
2013-05-16 10:20:00,23.79,23.79,23.66,23.72,378500.0,16.3966,16.3966,16.307,16.3483,378500.0
2013-05-16 10:25:00,23.72,23.75,23.62,23.64,285000.0,16.3483,16.369,16.2794,16.2932,285000.0
2013-05-16 10:30:00,23.64,23.73,23.63,23.63,292500.0,16.2932,16.3552,16.2863,16.2863,292500.0
2013-05-16 10:35:00,23.64,23.73,23.64,23.68,194700.0,16.2932,16.3552,16.2932,16.3208,194700.0
2013-05-16 10:40:00,23.67,23.67,23.55,23.56,208000.0,16.3139,16.3139,16.2312,16.238,208000.0
2013-05-16 10:45:00,23.55,23.6,23.5,23.52,384600.0,16.2312,16.2656,16.1967,16.2105,384600.0
2013-05-16 10:50:00,23.52,23.66,23.48,23.63,425500.0,16.2105,16.307,16.1829,16.2863,425500.0
2013-05-16 10:55:00,23.64,23.72,23.64,23.7,299300.0,16.2932,16.3483,16.2932,16.3345,299300.0
2013-05-16 11:00:00,23.7,23.88,23.7,23.84,328500.0,16.3345,16.4586,16.3345,16.431,328500.0
2013-05-16 11:05:00,23.83,23.84,23.73,23.73,207100.0,16.4241,16.431,16.3552,16.3552,207100.0
2013-05-16 11:10:00,23.72,23.81,23.72,23.75,146600.0,16.3483,16.4104,16.3483,16.369,146600.0
2013-05-16 11:15:00,23.74,23.88,23.74,23.87,193100.0,16.3621,16.4586,16.3621,16.4517,193100.0
2013-05-16 11:20:00,23.87,23.89,23.78,23.78,156100.0,16.4517,16.4655,16.3897,16.3897,156100.0
2013-05-16 11:25:00,23.78,23.79,23.75,23.77,111500.0,16.3897,16.3966,16.369,16.3828,111500.0
2013-05-16 11:30:00,23.77,23.83,23.77,23.79,109400.0,16.3828,16.4241,16.3828,16.3966,109400.0
2013-05-16 11:35:00,23.78,23.88,23.77,23.84,137800.0,16.3897,16.4586,16.3828,16.431,137800.0
2013-05-16 11:40:00,23.84,23.86,23.83,23.84,79000.0,16.431,16.4448,16.4241,16.431,79000.0
2013-05-16 11:45:00,23.84,23.88,23.83,23.85,83000.0,16.431,16.4586,16.4241,16.4379,83000.0
2013-05-16 11:50:00,23.85,23.88,23.85,23.85,72000.0,16.4379,16.4586,16.4379,16.4379,72000.0
2013-05-16 11:55:00,23.86,23.89,23.85,23.88,24100.0,16.4448,16.4655,16.4379,16.4586,24100.0
2013-05-16 12:00:00,23.88,23.9,23.85,23.86,105000.0,16.4586,16.4724,16.4379,16.4448,105000.0
2013-05-16 12:05:00,23.86,23.89,23.84,23.85,86600.0,16.4448,16.4655,16.431,16.4379,86600.0
2013-05-16 12:10:00,23.85,23.87,23.81,23.81,59600.0,16.4379,16.4517,16.4104,16.4104,59600.0
2013-05-16 12:15:00,23.82,23.82,23.76,23.79,58600.0,16.4172,16.4172,16.3759,16.3966,58600.0
2013-05-16 12:20:00,23.8,23.8,23.7,23.72,110700.0,16.4035,16.4035,16.3345,16.3483,110700.0
2013-05-16 12:25:00,23.73,23.74,23.65,23.69,122000.0,16.3552,16.3621,16.3001,16.3276,122000.0
2013-05-16 12:30:00,23.69,23.71,23.63,23.63,187700.0,16.3276,16.3414,16.2863,16.2863,187700.0
2013-05-16 12:35:00,23.63,23.69,23.63,23.68,184500.0,16.2863,16.3276,16.2863,16.3208,184500.0
2013-05-16 12:40:00,23.67,23.73,23.67,23.73,66600.0,16.3139,16.3552,16.3139,16.3552,66600.0
2013-05-16 12:45:00,23.73,23.75,23.71,23.71,54400.0,16.3552,16.369,16.3414,16.3414,54400.0
2013-05-16 12:50:00,23.71,23.78,23.7,23.76,86200.0,16.3414,16.3897,16.3345,16.3759,86200.0
2013-05-16 12:55:00,23.76,23.77,23.74,23.74,74900.0,16.3759,16.3828,16.3621,16.3621,74900.0
2013-05-16 13:00:00,23.74,23.76,23.72,23.76,72200.0,16.3621,16.3759,16.3483,16.3759,72200.0
2013-05-16 13:05:00,23.76,23.77,23.76,23.76,32100.0,16.3759,16.3828,16.3759,16.3759,32100.0
2013-05-16 13:10:00,23.76,23.78,23.76,23.77,37700.0,16.3759,16.3897,16.3759,16.3828,37700.0
2013-05-16 13:15:00,23.77,23.78,23.77,23.77,2800.0,16.3828,16.3897,16.3828,16.3828,2800.0
2013-05-16 13:20:00,23.77,23.77,23.72,23.75,98800.0,16.3828,16.3828,16.3483,16.369,98800.0
2013-05-16 13:25:00,23.75,23.8,23.75,23.76,70100.0,16.369,16.4035,16.369,16.3759,70100.0
2013-05-16 13:30:00,23.76,23.78,23.76,23.78,17700.0,16.3759,16.3897,16.3759,16.3897,17700.0
2013-05-16 13:35:00,23.79,23.8,23.78,23.8,24600.0,16.3966,16.4035,16.3897,16.4035,24600.0
2013-05-16 13:40:00,23.8,23.84,23.79,23.83,65300.0,16.4035,16.431,16.3966,16.4241,65300.0
2013-05-16 13:45:00,23.84,23.87,23.83,23.84,95900.0,16.431,16.4517,16.4241,16.431,95900.0
2013-05-16 13:50:00,23.84,23.87,23.8,23.87,96000.0,16.431,16.4517,16.4035,16.4517,96000.0
2013-05-16 13:55:00,23.86,23.86,23.82,23.84,73300.0,16.4448,16.4448,16.4172,16.431,73300.0
2013-05-16 14:00:00,23.84,23.87,23.84,23.86,137300.0,16.431,16.4517,16.431,16.4448,137300.0
2013-05-16 14:05:00,23.87,23.95,23.86,23.94,144400.0,16.4517,16.5068,16.4448,16.5,144400.0
2013-05-16 14:10:00,23.94,24.0,23.94,24.0,183400.0,16.5,16.5413,16.5,16.5413,183400.0
2013-05-16 14:15:00,24.0,24.0,23.93,23.95,90100.0,16.5413,16.5413,16.4931,16.5068,90100.0
2013-05-16 14:20:00,23.95,23.98,23.95,23.98,39800.0,16.5068,16.5275,16.5068,16.5275,39800.0
2013-05-16 14:25:00,23.98,24.0,23.97,24.0,175600.0,16.5275,16.5413,16.5206,16.5413,175600.0
2013-05-16 14:30:00,24.0,24.0,23.98,23.98,242200.0,16.5413,16.5413,16.5275,16.5275,242200.0
2013-05-16 14:35:00,23.98,23.98,23.94,23.97,50100.0,16.5275,16.5275,16.5,16.5206,50100.0
2013-05-16 14:40:00,23.97,23.99,23.95,23.97,227300.0,16.5206,16.5344,16.5068,16.5206,227300.0
2013-05-16 14:45:00,23.98,23.99,23.96,23.98,182900.0,16.5275,16.5344,16.5137,16.5275,182900.0
2013-05-16 14:50:00,23.98,24.0,23.97,23.98,165400.0,16.5275,16.5413,16.5206,16.5275,165400.0
2013-05-16 14:55:00,23.97,23.97,23.9,23.92,197100.0,16.5206,16.5206,16.4724,16.4862,197100.0
2013-05-16 15:00:00,23.92,23.97,23.92,23.97,154200.0,16.4862,16.5206,16.4862,16.5206,154200.0
2013-05-16 15:05:00,23.97,23.99,23.95,23.98,154500.0,16.5206,16.5344,16.5068,16.5275,154500.0
2013-05-16 15:10:00,23.99,23.99,23.97,23.98,84300.0,16.5344,16.5344,16.5206,16.5275,84300.0
2013-05-16 15:15:00,23.98,24.0,23.98,23.99,183600.0,16.5275,16.5413,16.5275,16.5344,183600.0
2013-05-16 15:20:00,23.99,24.0,23.94,23.98,220200.0,16.5344,16.5413,16.5,16.5275,220200.0
2013-05-16 15:25:00,23.98,23.99,23.97,23.99,107200.0,16.5275,16.5344,16.5206,16.5344,107200.0
2013-05-16 15:30:00,23.99,24.0,23.97,23.99,172900.0,16.5344,16.5413,16.5206,16.5344,172900.0
2013-05-16 15:35:00,23.99,24.0,23.96,23.98,184300.0,16.5344,16.5413,16.5137,16.5275,184300.0
2013-05-16 15:40:00,23.98,23.99,23.97,23.99,46000.0,16.5275,16.5344,16.5206,16.5344,46000.0
2013-05-16 15:45:00,23.99,24.0,23.98,23.98,367000.0,16.5344,16.5413,16.5275,16.5275,367000.0
2013-05-16 15:50:00,23.97,23.97,23.89,23.89,225000.0,16.5206,16.5206,16.4655,16.4655,225000.0
2013-05-16 15:55:00,23.89,23.92,23.87,23.88,276700.0,16.4655,16.4862,16.4517,16.4586,276700.0
2013-05-17 09:30:00,23.85,24.0,23.85,23.93,408000.0,16.4379,16.5413,16.4379,16.4931,408000.0
2013-05-17 09:35:00,23.92,23.96,23.87,23.94,152400.0,16.4862,16.5137,16.4517,16.5,152400.0
2013-05-17 09:40:00,23.93,23.94,23.7,23.73,190000.0,16.4931,16.5,16.3345,16.3552,190000.0
2013-05-17 09:45:00,23.73,23.89,23.7,23.89,165500.0,16.3552,16.4655,16.3345,16.4655,165500.0
2013-05-17 09:50:00,23.88,23.98,23.85,23.97,185000.0,16.4586,16.5275,16.4379,16.5206,185000.0
2013-05-17 09:55:00,23.98,23.99,23.92,23.94,111400.0,16.5275,16.5344,16.4862,16.5,111400.0
2013-05-17 10:00:00,23.94,23.97,23.86,23.89,151000.0,16.5,16.5206,16.4448,16.4655,151000.0
2013-05-17 10:05:00,23.89,23.9,23.78,23.81,153400.0,16.4655,16.4724,16.3897,16.4104,153400.0
2013-05-17 10:10:00,23.81,23.83,23.8,23.81,99700.0,16.4104,16.4241,16.4035,16.4104,99700.0
2013-05-17 10:15:00,23.82,23.89,23.81,23.84,85300.0,16.4172,16.4655,16.4104,16.431,85300.0
2013-05-17 10:20:00,23.84,23.95,23.84,23.95,98000.0,16.431,16.5068,16.431,16.5068,98000.0
2013-05-17 10:25:00,23.95,23.96,23.93,23.93,42800.0,16.5068,16.5137,16.4931,16.4931,42800.0
2013-05-17 10:30:00,23.93,23.97,23.92,23.93,55600.0,16.4931,16.5206,16.4862,16.4931,55600.0
2013-05-17 10:35:00,23.93,23.96,23.93,23.95,42000.0,16.4931,16.5137,16.4931,16.5068,42000.0
2013-05-17 10:40:00,23.95,23.98,23.93,23.98,100300.0,16.5068,16.5275,16.4931,16.5275,100300.0
2013-05-17 10:45:00,23.99,23.99,23.97,23.99,28500.0,16.5344,16.5344,16.5206,16.5344,28500.0
2013-05-17 10:50:00,23.99,24.05,23.98,24.05,377400.0,16.5344,16.5758,16.5275,16.5758,377400.0
2013-05-17 10:55:00,24.05,24.13,24.05,24.11,250000.0,16.5758,16.6309,16.5758,16.6171,250000.0
2013-05-17 11:00:00,24.11,24.14,24.09,24.12,182900.0,16.6171,16.6378,16.6033,16.624,182900.0
2013-05-17 11:05:00,24.11,24.11,24.09,24.09,62400.0,16.6171,16.6171,16.6033,16.6033,62400.0
2013-05-17 11:10:00,24.09,24.09,24.03,24.09,63000.0,16.6033,16.6033,16.562,16.6033,63000.0
2013-05-17 11:15:00,24.1,24.18,24.1,24.17,155300.0,16.6102,16.6654,16.6102,16.6585,155300.0
2013-05-17 11:20:00,24.17,24.21,24.17,24.21,86900.0,16.6585,16.686,16.6585,16.686,86900.0
2013-05-17 11:25:00,24.2,24.21,24.17,24.18,84400.0,16.6792,16.686,16.6585,16.6654,84400.0
2013-05-17 11:30:00,24.18,24.19,24.15,24.16,76000.0,16.6654,16.6723,16.6447,16.6516,76000.0
2013-05-17 11:35:00,24.16,24.19,24.15,24.17,48200.0,16.6516,16.6723,16.6447,16.6585,48200.0
2013-05-17 11:40:00,24.18,24.24,24.17,24.2,78900.0,16.6654,16.7067,16.6585,16.6792,78900.0
2013-05-17 11:45:00,24.2,24.23,24.17,24.18,30100.0,16.6792,16.6998,16.6585,16.6654,30100.0
2013-05-17 11:50:00,24.18,24.19,24.17,24.17,24400.0,16.6654,16.6723,16.6585,16.6585,24400.0
2013-05-17 11:55:00,24.17,24.18,24.16,24.18,36800.0,16.6585,16.6654,16.6516,16.6654,36800.0
2013-05-17 12:00:00,24.19,24.19,24.17,24.17,35400.0,16.6723,16.6723,16.6585,16.6585,35400.0
2013-05-17 12:05:00,24.18,24.2,24.17,24.19,47400.0,16.6654,16.6792,16.6585,16.6723,47400.0
2013-05-17 12:10:00,24.19,24.19,24.12,24.13,104800.0,16.6723,16.6723,16.624,16.6309,104800.0
2013-05-17 12:15:00,24.12,24.13,24.09,24.12,45400.0,16.624,16.6309,16.6033,16.624,45400.0
2013-05-17 12:20:00,24.13,24.13,24.07,24.07,71700.0,16.6309,16.6309,16.5896,16.5896,71700.0
2013-05-17 12:25:00,24.08,24.08,24.04,24.07,49300.0,16.5964,16.5964,16.5689,16.5896,49300.0
2013-05-17 12:30:00,24.07,24.12,24.07,24.11,89300.0,16.5896,16.624,16.5896,16.6171,89300.0
2013-05-17 12:35:00,24.1,24.1,24.08,24.08,26300.0,16.6102,16.6102,16.5964,16.5964,26300.0
2013-05-17 12:40:00,24.07,24.07,24.06,24.07,17100.0,16.5896,16.5896,16.5827,16.5896,17100.0
2013-05-17 12:45:00,24.07,24.07,23.96,23.96,53600.0,16.5896,16.5896,16.5137,16.5137,53600.0
2013-05-17 12:50:00,23.95,24.0,23.95,24.0,36800.0,16.5068,16.5413,16.5068,16.5413,36800.0
2013-05-17 12:55:00,24.0,24.0,23.98,24.0,19800.0,16.5413,16.5413,16.5275,16.5413,19800.0
2013-05-17 13:00:00,24.0,24.0,23.95,23.97,19900.0,16.5413,16.5413,16.5068,16.5206,19900.0
2013-05-17 13:05:00,23.97,23.97,23.91,23.91,19500.0,16.5206,16.5206,16.4793,16.4793,19500.0
2013-05-17 13:10:00,23.91,23.93,23.9,23.93,28400.0,16.4793,16.4931,16.4724,16.4931,28400.0
2013-05-17 13:15:00,23.93,24.0,23.93,23.98,50700.0,16.4931,16.5413,16.4931,16.5275,50700.0
2013-05-17 13:20:00,23.98,24.0,23.98,24.0,7200.0,16.5275,16.5413,16.5275,16.5413,7200.0
2013-05-17 13:25:00,24.0,24.01,23.98,23.99,77500.0,16.5413,16.5482,16.5275,16.5344,77500.0
2013-05-17 13:30:00,23.99,23.99,23.98,23.99,3900.0,16.5344,16.5344,16.5275,16.5344,3900.0
2013-05-17 13:35:00,23.99,23.99,23.99,23.99,9800.0,16.5344,16.5344,16.5344,16.5344,9800.0
2013-05-17 13:40:00,24.0,24.0,23.99,24.0,7700.0,16.5413,16.5413,16.5344,16.5413,7700.0
2013-05-17 13:45:00,24.0,24.0,23.95,23.97,21000.0,16.5413,16.5413,16.5068,16.5206,21000.0
2013-05-17 13:50:00,23.96,23.98,23.96,23.98,18700.0,16.5137,16.5275,16.5137,16.5275,18700.0
2013-05-17 13:55:00,23.98,23.98,23.97,23.98,22100.0,16.5275,16.5275,16.5206,16.5275,22100.0
2013-05-17 14:00:00,23.97,23.98,23.97,23.98,9500.0,16.5206,16.5275,16.5206,16.5275,9500.0
2013-05-17 14:05:00,23.99,24.0,23.99,24.0,7900.0,16.5344,16.5413,16.5344,16.5413,7900.0
2013-05-17 14:10:00,24.0,24.03,24.0,24.0,45100.0,16.5413,16.562,16.5413,16.5413,45100.0
2013-05-17 14:15:00,24.0,24.01,24.0,24.01,26400.0,16.5413,16.5482,16.5413,16.5482,26400.0
2013-05-17 14:20:00,24.01,24.01,23.99,24.0,26200.0,16.5482,16.5482,16.5344,16.5413,26200.0
2013-05-17 14:25:00,24.01,24.03,24.01,24.02,27400.0,16.5482,16.562,16.5482,16.5551,27400.0
2013-05-17 14:30:00,24.01,24.03,24.0,24.03,52200.0,16.5482,16.562,16.5413,16.562,52200.0
2013-05-17 14:35:00,24.02,24.02,24.01,24.01,16800.0,16.5551,16.5551,16.5482,16.5482,16800.0
2013-05-17 14:40:00,24.01,24.02,24.0,24.02,42800.0,16.5482,16.5551,16.5413,16.5551,42800.0
2013-05-17 14:45:00,24.02,24.03,24.01,24.02,40900.0,16.5551,16.562,16.5482,16.5551,40900.0
2013-05-17 14:50:00,24.03,24.04,24.03,24.04,15400.0,16.562,16.5689,16.562,16.5689,15400.0
2013-05-17 14:55:00,24.03,24.07,24.03,24.07,88500.0,16.562,16.5896,16.562,16.5896,88500.0
2013-05-17 15:00:00,24.08,24.08,24.06,24.06,17400.0,16.5964,16.5964,16.5827,16.5827,17400.0
2013-05-17 15:05:00,24.06,24.06,24.03,24.03,34500.0,16.5827,16.5827,16.562,16.562,34500.0
2013-05-17 15:10:00,24.02,24.03,24.0,24.03,46100.0,16.5551,16.562,16.5413,16.562,46100.0
2013-05-17 15:15:00,24.02,24.04,24.02,24.04,14000.0,16.5551,16.5689,16.5551,16.5689,14000.0
2013-05-17 15:20:00,24.04,24.08,24.03,24.07,38700.0,16.5689,16.5964,16.562,16.5896,38700.0
2013-05-17 15:25:00,24.07,24.08,24.06,24.06,60200.0,16.5896,16.5964,16.5827,16.5827,60200.0
2013-05-17 15:30:00,24.07,24.08,24.07,24.08,101400.0,16.5896,16.5964,16.5896,16.5964,101400.0
2013-05-17 15:35:00,24.08,24.15,24.08,24.15,108300.0,16.5964,16.6447,16.5964,16.6447,108300.0
2013-05-17 15:40:00,24.15,24.17,24.13,24.16,80800.0,16.6447,16.6585,16.6309,16.6516,80800.0
2013-05-17 15:45:00,24.16,24.17,24.16,24.17,31100.0,16.6516,16.6585,16.6516,16.6585,31100.0
2013-05-17 15:50:00,24.17,24.19,24.17,24.18,235500.0,16.6585,16.6723,16.6585,16.6654,235500.0
2013-05-17 15:55:00,24.18,24.23,24.18,24.21,197000.0,16.6654,16.6998,16.6654,16.686,197000.0
2013-05-20 09:30:00,23.94,23.94,23.77,23.86,387600.0,16.5,16.5,16.3828,16.4448,387600.0
2013-05-20 09:35:00,23.87,23.94,23.87,23.92,153200.0,16.4517,16.5,16.4517,16.4862,153200.0
2013-05-20 09:40:00,23.92,23.93,23.84,23.92,180900.0,16.4862,16.4931,16.431,16.4862,180900.0
2013-05-20 09:45:00,23.92,23.92,23.75,23.77,109700.0,16.4862,16.4862,16.369,16.3828,109700.0
2013-05-20 09:50:00,23.77,23.83,23.76,23.81,150600.0,16.3828,16.4241,16.3759,16.4104,150600.0
2013-05-20 09:55:00,23.81,23.88,23.81,23.83,117400.0,16.4104,16.4586,16.4104,16.4241,117400.0
2013-05-20 10:00:00,23.83,23.85,23.81,23.85,76200.0,16.4241,16.4379,16.4104,16.4379,76200.0
2013-05-20 10:05:00,23.84,23.94,23.84,23.9,83000.0,16.431,16.5,16.431,16.4724,83000.0
2013-05-20 10:10:00,23.89,23.91,23.87,23.9,56800.0,16.4655,16.4793,16.4517,16.4724,56800.0
2013-05-20 10:15:00,23.9,23.92,23.9,23.91,52600.0,16.4724,16.4862,16.4724,16.4793,52600.0
2013-05-20 10:20:00,23.91,23.92,23.9,23.92,89600.0,16.4793,16.4862,16.4724,16.4862,89600.0
2013-05-20 10:25:00,23.91,23.97,23.91,23.92,82500.0,16.4793,16.5206,16.4793,16.4862,82500.0
2013-05-20 10:30:00,23.92,23.97,23.92,23.95,30500.0,16.4862,16.5206,16.4862,16.5068,30500.0
2013-05-20 10:35:00,23.94,23.94,23.89,23.89,67300.0,16.5,16.5,16.4655,16.4655,67300.0
2013-05-20 10:40:00,23.89,23.92,23.89,23.92,41100.0,16.4655,16.4862,16.4655,16.4862,41100.0
2013-05-20 10:45:00,23.91,23.95,23.91,23.94,102000.0,16.4793,16.5068,16.4793,16.5,102000.0
2013-05-20 10:50:00,23.93,23.93,23.87,23.87,73400.0,16.4931,16.4931,16.4517,16.4517,73400.0
2013-05-20 10:55:00,23.88,23.92,23.88,23.9,44200.0,16.4586,16.4862,16.4586,16.4724,44200.0
2013-05-20 11:00:00,23.9,23.92,23.9,23.91,25200.0,16.4724,16.4862,16.4724,16.4793,25200.0
2013-05-20 11:05:00,23.91,23.92,23.9,23.91,54000.0,16.4793,16.4862,16.4724,16.4793,54000.0
2013-05-20 11:10:00,23.9,23.9,23.83,23.83,29500.0,16.4724,16.4724,16.4241,16.4241,29500.0
2013-05-20 11:15:00,23.83,23.88,23.83,23.86,35900.0,16.4241,16.4586,16.4241,16.4448,35900.0
2013-05-20 11:20:00,23.87,23.88,23.83,23.83,21800.0,16.4517,16.4586,16.4241,16.4241,21800.0
2013-05-20 11:25:00,23.82,23.85,23.82,23.85,15600.0,16.4172,16.4379,16.4172,16.4379,15600.0
2013-05-20 11:30:00,23.85,23.86,23.85,23.85,33000.0,16.4379,16.4448,16.4379,16.4379,33000.0
2013-05-20 11:35:00,23.86,23.86,23.85,23.85,8300.0,16.4448,16.4448,16.4379,16.4379,8300.0
2013-05-20 11:40:00,23.86,23.88,23.85,23.88,12500.0,16.4448,16.4586,16.4379,16.4586,12500.0
2013-05-20 11:45:00,23.88,23.9,23.88,23.9,7700.0,16.4586,16.4724,16.4586,16.4724,7700.0
2013-05-20 11:50:00,23.9,23.92,23.89,23.89,102500.0,16.4724,16.4862,16.4655,16.4655,102500.0
2013-05-20 11:55:00,23.88,23.88,23.88,23.88,29600.0,16.4586,16.4586,16.4586,16.4586,29600.0
2013-05-20 12:00:00,23.88,23.89,23.87,23.89,40700.0,16.4586,16.4655,16.4517,16.4655,40700.0
2013-05-20 12:05:00,23.9,23.9,23.88,23.88,18200.0,16.4724,16.4724,16.4586,16.4586,18200.0
2013-05-20 12:10:00,23.87,23.87,23.87,23.87,17800.0,16.4517,16.4517,16.4517,16.4517,17800.0
2013-05-20 12:15:00,23.86,23.88,23.86,23.86,25800.0,16.4448,16.4586,16.4448,16.4448,25800.0
2013-05-20 12:20:00,23.86,23.86,23.85,23.85,45900.0,16.4448,16.4448,16.4379,16.4379,45900.0
2013-05-20 12:25:00,23.85,23.88,23.85,23.88,6500.0,16.4379,16.4586,16.4379,16.4586,6500.0
2013-05-20 12:30:00,23.88,23.88,23.86,23.87,55000.0,16.4586,16.4586,16.4448,16.4517,55000.0
2013-05-20 12:35:00,23.86,23.86,23.82,23.82,37100.0,16.4448,16.4448,16.4172,16.4172,37100.0
2013-05-20 12:40:00,23.83,23.84,23.81,23.84,59100.0,16.4241,16.431,16.4104,16.431,59100.0
2013-05-20 12:45:00,23.84,23.84,23.83,23.84,38000.0,16.431,16.431,16.4241,16.431,38000.0
2013-05-20 12:50:00,23.83,23.84,23.79,23.79,13200.0,16.4241,16.431,16.3966,16.3966,13200.0
2013-05-20 12:55:00,23.79,23.79,23.76,23.76,23700.0,16.3966,16.3966,16.3759,16.3759,23700.0
2013-05-20 13:00:00,23.76,23.77,23.75,23.76,30400.0,16.3759,16.3828,16.369,16.3759,30400.0
2013-05-20 13:05:00,23.77,23.79,23.76,23.76,25000.0,16.3828,16.3966,16.3759,16.3759,25000.0
2013-05-20 13:10:00,23.77,23.78,23.77,23.78,36800.0,16.3828,16.3897,16.3828,16.3897,36800.0
2013-05-20 13:15:00,23.78,23.78,23.74,23.74,24700.0,16.3897,16.3897,16.3621,16.3621,24700.0
2013-05-20 13:20:00,23.74,23.74,23.69,23.71,60500.0,16.3621,16.3621,16.3276,16.3414,60500.0
2013-05-20 13:25:00,23.7,23.7,23.67,23.7,14900.0,16.3345,16.3345,16.3139,16.3345,14900.0
2013-05-20 13:30:00,23.7,23.75,23.7,23.75,12700.0,16.3345,16.369,16.3345,16.369,12700.0
2013-05-20 13:35:00,23.75,23.75,23.71,23.71,14000.0,16.369,16.369,16.3414,16.3414,14000.0
2013-05-20 13:40:00,23.71,23.72,23.64,23.65,50000.0,16.3414,16.3483,16.2932,16.3001,50000.0
2013-05-20 13:45:00,23.67,23.67,23.66,23.67,16000.0,16.3139,16.3139,16.307,16.3139,16000.0
2013-05-20 13:50:00,23.68,23.72,23.68,23.72,38200.0,16.3208,16.3483,16.3208,16.3483,38200.0
2013-05-20 13:55:00,23.72,23.74,23.71,23.72,30500.0,16.3483,16.3621,16.3414,16.3483,30500.0
2013-05-20 14:00:00,23.73,23.73,23.68,23.69,20200.0,16.3552,16.3552,16.3208,16.3276,20200.0
2013-05-20 14:05:00,23.69,23.72,23.69,23.7,16400.0,16.3276,16.3483,16.3276,16.3345,16400.0
2013-05-20 14:10:00,23.71,23.71,23.69,23.69,21100.0,16.3414,16.3414,16.3276,16.3276,21100.0
2013-05-20 14:15:00,23.69,23.7,23.69,23.7,9400.0,16.3276,16.3345,16.3276,16.3345,9400.0
2013-05-20 14:20:00,23.7,23.75,23.7,23.75,12900.0,16.3345,16.369,16.3345,16.369,12900.0
2013-05-20 14:25:00,23.74,23.78,23.74,23.78,15100.0,16.3621,16.3897,16.3621,16.3897,15100.0
2013-05-20 14:30:00,23.79,23.81,23.78,23.81,37900.0,16.3966,16.4104,16.3897,16.4104,37900.0
2013-05-20 14:35:00,23.81,23.82,23.79,23.8,15800.0,16.4104,16.4172,16.3966,16.4035,15800.0
2013-05-20 14:40:00,23.8,23.85,23.78,23.85,77300.0,16.4035,16.4379,16.3897,16.4379,77300.0
2013-05-20 14:45:00,23.84,23.88,23.83,23.88,19200.0,16.431,16.4586,16.4241,16.4586,19200.0
2013-05-20 14:50:00,23.88,23.9,23.88,23.88,77600.0,16.4586,16.4724,16.4586,16.4586,77600.0
2013-05-20 14:55:00,23.89,23.89,23.87,23.87,23200.0,16.4655,16.4655,16.4517,16.4517,23200.0
2013-05-20 15:00:00,23.87,23.89,23.86,23.86,28300.0,16.4517,16.4655,16.4448,16.4448,28300.0
2013-05-20 15:05:00,23.86,23.92,23.86,23.89,54400.0,16.4448,16.4862,16.4448,16.4655,54400.0
2013-05-20 15:10:00,23.88,23.92,23.88,23.92,39200.0,16.4586,16.4862,16.4586,16.4862,39200.0
2013-05-20 15:15:00,23.92,23.93,23.92,23.93,7300.0,16.4862,16.4931,16.4862,16.4931,7300.0
2013-05-20 15:20:00,23.92,23.92,23.88,23.91,26700.0,16.4862,16.4862,16.4586,16.4793,26700.0
2013-05-20 15:25:00,23.91,23.91,23.88,23.9,23700.0,16.4793,16.4793,16.4586,16.4724,23700.0
2013-05-20 15:30:00,23.9,23.91,23.88,23.88,50500.0,16.4724,16.4793,16.4586,16.4586,50500.0
2013-05-20 15:35:00,23.89,23.89,23.85,23.85,30600.0,16.4655,16.4655,16.4379,16.4379,30600.0
2013-05-20 15:40:00,23.85,23.92,23.85,23.92,45400.0,16.4379,16.4862,16.4379,16.4862,45400.0
2013-05-20 15:45:00,23.92,23.92,23.9,23.92,42300.0,16.4862,16.4862,16.4724,16.4862,42300.0
2013-05-20 15:50:00,23.92,23.94,23.91,23.93,45100.0,16.4862,16.5,16.4793,16.4931,45100.0
2013-05-20 15:55:00,23.93,23.95,23.92,23.95,97600.0,16.4931,16.5068,16.4862,16.5068,97600.0
2013-05-21 09:30:00,23.88,23.93,23.86,23.92,43900.0,16.4586,16.4931,16.4448,16.4862,43900.0
2013-05-21 09:35:00,23.92,23.94,23.87,23.87,21700.0,16.4862,16.5,16.4517,16.4517,21700.0
2013-05-21 09:40:00,23.87,23.87,23.79,23.82,73700.0,16.4517,16.4517,16.3966,16.4172,73700.0
2013-05-21 09:45:00,23.83,23.94,23.82,23.94,56400.0,16.4241,16.5,16.4172,16.5,56400.0
2013-05-21 09:50:00,23.94,23.96,23.92,23.96,115900.0,16.5,16.5137,16.4862,16.5137,115900.0
2013-05-21 09:55:00,23.97,24.0,23.93,23.95,236100.0,16.5206,16.5413,16.4931,16.5068,236100.0
2013-05-21 10:00:00,23.96,23.96,23.88,23.9,87800.0,16.5137,16.5137,16.4586,16.4724,87800.0
2013-05-21 10:05:00,23.91,23.91,23.84,23.84,19600.0,16.4793,16.4793,16.431,16.431,19600.0
2013-05-21 10:10:00,23.83,23.85,23.81,23.83,45000.0,16.4241,16.4379,16.4104,16.4241,45000.0
2013-05-21 10:15:00,23.83,23.84,23.79,23.84,88600.0,16.4241,16.431,16.3966,16.431,88600.0
2013-05-21 10:20:00,23.84,23.84,23.76,23.76,172100.0,16.431,16.431,16.3759,16.3759,172100.0
2013-05-21 10:25:00,23.76,23.79,23.72,23.72,112900.0,16.3759,16.3966,16.3483,16.3483,112900.0
2013-05-21 10:30:00,23.72,23.73,23.67,23.69,151200.0,16.3483,16.3552,16.3139,16.3276,151200.0
2013-05-21 10:35:00,23.69,23.7,23.66,23.67,39300.0,16.3276,16.3345,16.307,16.3139,39300.0
2013-05-21 10:40:00,23.68,23.69,23.67,23.67,42800.0,16.3208,16.3276,16.3139,16.3139,42800.0
2013-05-21 10:45:00,23.66,23.66,23.59,23.66,138100.0,16.307,16.307,16.2587,16.307,138100.0
2013-05-21 10:50:00,23.66,23.7,23.65,23.68,35300.0,16.307,16.3345,16.3001,16.3208,35300.0
2013-05-21 10:55:00,23.68,23.7,23.67,23.67,111500.0,16.3208,16.3345,16.3139,16.3139,111500.0
2013-05-21 11:00:00,23.67,23.72,23.67,23.7,57400.0,16.3139,16.3483,16.3139,16.3345,57400.0
2013-05-21 11:05:00,23.7,23.72,23.68,23.72,40900.0,16.3345,16.3483,16.3208,16.3483,40900.0
2013-05-21 11:10:00,23.72,23.72,23.67,23.7,33600.0,16.3483,16.3483,16.3139,16.3345,33600.0
2013-05-21 11:15:00,23.7,23.75,23.7,23.74,47000.0,16.3345,16.369,16.3345,16.3621,47000.0
2013-05-21 11:20:00,23.73,23.76,23.72,23.73,63800.0,16.3552,16.3759,16.3483,16.3552,63800.0
2013-05-21 11:25:00,23.74,23.76,23.72,23.76,53700.0,16.3621,16.3759,16.3483,16.3759,53700.0
2013-05-21 11:30:00,23.76,23.81,23.76,23.8,80500.0,16.3759,16.4104,16.3759,16.4035,80500.0
2013-05-21 11:35:00,23.79,23.79,23.76,23.78,49700.0,16.3966,16.3966,16.3759,16.3897,49700.0
2013-05-21 11:40:00,23.79,23.79,23.73,23.73,22700.0,16.3966,16.3966,16.3552,16.3552,22700.0
2013-05-21 11:45:00,23.72,23.75,23.7,23.75,43700.0,16.3483,16.369,16.3345,16.369,43700.0
2013-05-21 11:50:00,23.76,23.76,23.72,23.73,76300.0,16.3759,16.3759,16.3483,16.3552,76300.0
2013-05-21 11:55:00,23.73,23.73,23.71,23.73,12800.0,16.3552,16.3552,16.3414,16.3552,12800.0
2013-05-21 12:00:00,23.73,23.75,23.73,23.74,15500.0,16.3552,16.369,16.3552,16.3621,15500.0
2013-05-21 12:05:00,23.75,23.77,23.75,23.76,19800.0,16.369,16.3828,16.369,16.3759,19800.0
2013-05-21 12:10:00,23.76,23.77,23.75,23.75,25000.0,16.3759,16.3828,16.369,16.369,25000.0
2013-05-21 12:15:00,23.76,23.77,23.76,23.77,29100.0,16.3759,16.3828,16.3759,16.3828,29100.0
2013-05-21 12:20:00,23.77,23.8,23.77,23.77,16100.0,16.3828,16.4035,16.3828,16.3828,16100.0
2013-05-21 12:25:00,23.77,23.79,23.77,23.78,21400.0,16.3828,16.3966,16.3828,16.3897,21400.0
2013-05-21 12:30:00,23.78,23.78,23.77,23.77,7300.0,16.3897,16.3897,16.3828,16.3828,7300.0
2013-05-21 12:35:00,23.77,23.77,23.72,23.72,39900.0,16.3828,16.3828,16.3483,16.3483,39900.0
2013-05-21 12:40:00,23.72,23.74,23.7,23.74,33400.0,16.3483,16.3621,16.3345,16.3621,33400.0
2013-05-21 12:45:00,23.74,23.74,23.72,23.72,36700.0,16.3621,16.3621,16.3483,16.3483,36700.0
2013-05-21 12:50:00,23.73,23.75,23.73,23.75,13200.0,16.3552,16.369,16.3552,16.369,13200.0
2013-05-21 12:55:00,23.75,23.77,23.75,23.77,19000.0,16.369,16.3828,16.369,16.3828,19000.0
2013-05-21 13:00:00,23.76,23.8,23.76,23.78,49500.0,16.3759,16.4035,16.3759,16.3897,49500.0
2013-05-21 13:05:00,23.78,23.83,23.78,23.83,82300.0,16.3897,16.4241,16.3897,16.4241,82300.0
2013-05-21 13:10:00,23.82,23.83,23.82,23.83,21700.0,16.4172,16.4241,16.4172,16.4241,21700.0
2013-05-21 13:15:00,23.83,23.84,23.83,23.83,9700.0,16.4241,16.431,16.4241,16.4241,9700.0
2013-05-21 13:20:00,23.83,23.83,23.82,23.82,24200.0,16.4241,16.4241,16.4172,16.4172,24200.0
2013-05-21 13:25:00,23.83,23.86,23.83,23.86,47000.0,16.4241,16.4448,16.4241,16.4448,47000.0
2013-05-21 13:30:00,23.86,23.86,23.85,23.85,21600.0,16.4448,16.4448,16.4379,16.4379,21600.0
2013-05-21 13:35:00,23.85,23.85,23.85,23.85,5600.0,16.4379,16.4379,16.4379,16.4379,5600.0
2013-05-21 13:40:00,23.85,23.86,23.85,23.86,33500.0,16.4379,16.4448,16.4379,16.4448,33500.0
2013-05-21 13:45:00,23.86,23.86,23.85,23.85,24600.0,16.4448,16.4448,16.4379,16.4379,24600.0
2013-05-21 13:50:00,23.85,23.86,23.84,23.86,38100.0,16.4379,16.4448,16.431,16.4448,38100.0
2013-05-21 13:55:00,23.86,23.91,23.86,23.91,97400.0,16.4448,16.4793,16.4448,16.4793,97400.0
2013-05-21 14:00:00,23.91,23.91,23.9,23.91,37300.0,16.4793,16.4793,16.4724,16.4793,37300.0
2013-05-21 14:05:00,23.91,23.91,23.91,23.91,11700.0,16.4793,16.4793,16.4793,16.4793,11700.0
2013-05-21 14:10:00,23.91,23.93,23.91,23.92,33400.0,16.4793,16.4931,16.4793,16.4862,33400.0
2013-05-21 14:15:00,23.92,23.95,23.92,23.94,46700.0,16.4862,16.5068,16.4862,16.5,46700.0
2013-05-21 14:20:00,23.94,23.95,23.94,23.94,28600.0,16.5,16.5068,16.5,16.5,28600.0
2013-05-21 14:25:00,23.94,23.95,23.92,23.92,33800.0,16.5,16.5068,16.4862,16.4862,33800.0
2013-05-21 14:30:00,23.92,23.93,23.91,23.93,31700.0,16.4862,16.4931,16.4793,16.4931,31700.0
2013-05-21 14:35:00,23.93,23.95,23.93,23.95,53800.0,16.4931,16.5068,16.4931,16.5068,53800.0
2013-05-21 14:40:00,23.95,23.95,23.94,23.95,37800.0,16.5068,16.5068,16.5,16.5068,37800.0
2013-05-21 14:45:00,23.95,23.95,23.92,23.94,63300.0,16.5068,16.5068,16.4862,16.5,63300.0
2013-05-21 14:50:00,23.94,23.94,23.94,23.94,18900.0,16.5,16.5,16.5,16.5,18900.0
2013-05-21 14:55:00,23.94,23.97,23.94,23.97,45100.0,16.5,16.5206,16.5,16.5206,45100.0
2013-05-21 15:00:00,23.98,24.0,23.98,24.0,34100.0,16.5275,16.5413,16.5275,16.5413,34100.0
2013-05-21 15:05:00,24.0,24.0,23.98,23.98,24700.0,16.5413,16.5413,16.5275,16.5275,24700.0
2013-05-21 15:10:00,23.98,23.98,23.95,23.95,72000.0,16.5275,16.5275,16.5068,16.5068,72000.0
2013-05-21 15:15:00,23.95,23.95,23.93,23.93,28100.0,16.5068,16.5068,16.4931,16.4931,28100.0
2013-05-21 15:20:00,23.93,23.97,23.93,23.97,56500.0,16.4931,16.5206,16.4931,16.5206,56500.0
2013-05-21 15:25:00,23.97,23.98,23.97,23.98,169000.0,16.5206,16.5275,16.5206,16.5275,169000.0
2013-05-21 15:30:00,23.98,23.98,23.95,23.96,52700.0,16.5275,16.5275,16.5068,16.5137,52700.0
2013-05-21 15:35:00,23.97,24.0,23.97,23.99,134500.0,16.5206,16.5413,16.5206,16.5344,134500.0
2013-05-21 15:40:00,24.0,24.0,23.98,23.98,115200.0,16.5413,16.5413,16.5275,16.5275,115200.0
2013-05-21 15:45:00,23.98,24.0,23.98,24.0,287300.0,16.5275,16.5413,16.5275,16.5413,287300.0
2013-05-21 15:50:00,24.0,24.0,23.97,24.0,166900.0,16.5413,16.5413,16.5206,16.5413,166900.0
2013-05-21 15:55:00,24.0,24.05,24.0,24.01,164200.0,16.5413,16.5758,16.5413,16.5482,164200.0
2013-05-22 09:30:00,23.96,24.0,23.88,23.88,55300.0,16.5137,16.5413,16.4586,16.4586,55300.0
2013-05-22 09:35:00,23.87,23.95,23.87,23.95,75300.0,16.4517,16.5068,16.4517,16.5068,75300.0
2013-05-22 09:40:00,23.95,23.98,23.92,23.93,31000.0,16.5068,16.5275,16.4862,16.4931,31000.0
2013-05-22 09:45:00,23.93,23.94,23.88,23.91,44200.0,16.4931,16.5,16.4586,16.4793,44200.0
2013-05-22 09:50:00,23.91,23.92,23.9,23.92,153300.0,16.4793,16.4862,16.4724,16.4862,153300.0
2013-05-22 09:55:00,23.92,23.98,23.91,23.98,193200.0,16.4862,16.5275,16.4793,16.5275,193200.0
2013-05-22 10:00:00,23.98,24.02,23.97,24.0,300900.0,16.5275,16.5551,16.5206,16.5413,300900.0
2013-05-22 10:05:00,24.0,24.01,23.98,24.0,56100.0,16.5413,16.5482,16.5275,16.5413,56100.0
2013-05-22 10:10:00,24.0,24.01,23.95,24.0,90300.0,16.5413,16.5482,16.5068,16.5413,90300.0
2013-05-22 10:15:00,24.0,24.0,23.96,23.98,47900.0,16.5413,16.5413,16.5137,16.5275,47900.0
2013-05-22 10:20:00,23.99,24.0,23.99,23.99,58100.0,16.5344,16.5413,16.5344,16.5344,58100.0
2013-05-22 10:25:00,23.99,24.01,23.98,24.0,61000.0,16.5344,16.5482,16.5275,16.5413,61000.0
2013-05-22 10:30:00,24.0,24.0,23.93,23.95,80500.0,16.5413,16.5413,16.4931,16.5068,80500.0
2013-05-22 10:35:00,23.95,23.95,23.91,23.93,86200.0,16.5068,16.5068,16.4793,16.4931,86200.0
2013-05-22 10:40:00,23.93,23.94,23.91,23.94,123000.0,16.4931,16.5,16.4793,16.5,123000.0
2013-05-22 10:45:00,23.94,23.94,23.89,23.9,151500.0,16.5,16.5,16.4655,16.4724,151500.0
2013-05-22 10:50:00,23.9,23.91,23.85,23.87,57400.0,16.4724,16.4793,16.4379,16.4517,57400.0
2013-05-22 10:55:00,23.87,23.88,23.83,23.85,89400.0,16.4517,16.4586,16.4241,16.4379,89400.0
2013-05-22 11:00:00,23.85,23.89,23.84,23.87,112600.0,16.4379,16.4655,16.431,16.4517,112600.0
2013-05-22 11:05:00,23.88,23.91,23.88,23.88,80100.0,16.4586,16.4793,16.4586,16.4586,80100.0
2013-05-22 11:10:00,23.87,23.91,23.85,23.89,65600.0,16.4517,16.4793,16.4379,16.4655,65600.0
2013-05-22 11:15:00,23.88,23.89,23.86,23.88,25300.0,16.4586,16.4655,16.4448,16.4586,25300.0
2013-05-22 11:20:00,23.88,23.89,23.87,23.87,24600.0,16.4586,16.4655,16.4517,16.4517,24600.0
2013-05-22 11:25:00,23.87,23.87,23.84,23.87,42300.0,16.4517,16.4517,16.431,16.4517,42300.0
2013-05-22 11:30:00,23.88,23.89,23.86,23.88,30000.0,16.4586,16.4655,16.4448,16.4586,30000.0
2013-05-22 11:35:00,23.88,23.91,23.88,23.89,26400.0,16.4586,16.4793,16.4586,16.4655,26400.0
2013-05-22 11:40:00,23.9,23.91,23.89,23.9,30300.0,16.4724,16.4793,16.4655,16.4724,30300.0
2013-05-22 11:45:00,23.9,23.94,23.89,23.92,28600.0,16.4724,16.5,16.4655,16.4862,28600.0
2013-05-22 11:50:00,23.92,23.92,23.9,23.91,16400.0,16.4862,16.4862,16.4724,16.4793,16400.0
2013-05-22 11:55:00,23.91,23.92,23.91,23.92,10800.0,16.4793,16.4862,16.4793,16.4862,10800.0
2013-05-22 12:00:00,23.92,23.92,23.91,23.91,15500.0,16.4862,16.4862,16.4793,16.4793,15500.0
2013-05-22 12:05:00,23.92,23.92,23.88,23.88,42400.0,16.4862,16.4862,16.4586,16.4586,42400.0
2013-05-22 12:10:00,23.88,23.88,23.83,23.84,56600.0,16.4586,16.4586,16.4241,16.431,56600.0
2013-05-22 12:15:00,23.84,23.85,23.83,23.84,33800.0,16.431,16.4379,16.4241,16.431,33800.0
2013-05-22 12:20:00,23.83,23.83,23.82,23.83,17800.0,16.4241,16.4241,16.4172,16.4241,17800.0
2013-05-22 12:25:00,23.83,23.83,23.76,23.77,59200.0,16.4241,16.4241,16.3759,16.3828,59200.0
2013-05-22 12:30:00,23.77,23.79,23.76,23.77,18700.0,16.3828,16.3966,16.3759,16.3828,18700.0
2013-05-22 12:35:00,23.77,23.77,23.75,23.76,28600.0,16.3828,16.3828,16.369,16.3759,28600.0
2013-05-22 12:40:00,23.77,23.78,23.75,23.78,18900.0,16.3828,16.3897,16.369,16.3897,18900.0
2013-05-22 12:45:00,23.79,23.82,23.79,23.81,33100.0,16.3966,16.4172,16.3966,16.4104,33100.0
2013-05-22 12:50:00,23.82,23.84,23.82,23.84,35300.0,16.4172,16.431,16.4172,16.431,35300.0
2013-05-22 12:55:00,23.85,23.86,23.85,23.86,24100.0,16.4379,16.4448,16.4379,16.4448,24100.0
2013-05-22 13:00:00,23.86,23.86,23.83,23.83,7000.0,16.4448,16.4448,16.4241,16.4241,7000.0
2013-05-22 13:05:00,23.83,23.83,23.81,23.83,23100.0,16.4241,16.4241,16.4104,16.4241,23100.0
2013-05-22 13:10:00,23.83,23.83,23.78,23.78,16700.0,16.4241,16.4241,16.3897,16.3897,16700.0
2013-05-22 13:15:00,23.78,23.8,23.77,23.77,18100.0,16.3897,16.4035,16.3828,16.3828,18100.0
2013-05-22 13:20:00,23.76,23.76,23.75,23.76,11900.0,16.3759,16.3759,16.369,16.3759,11900.0
2013-05-22 13:25:00,23.76,23.77,23.73,23.75,33300.0,16.3759,16.3828,16.3552,16.369,33300.0
2013-05-22 13:30:00,23.75,23.75,23.73,23.75,35200.0,16.369,16.369,16.3552,16.369,35200.0
2013-05-22 13:35:00,23.74,23.76,23.74,23.74,17100.0,16.3621,16.3759,16.3621,16.3621,17100.0
2013-05-22 13:40:00,23.74,23.74,23.69,23.7,20400.0,16.3621,16.3621,16.3276,16.3345,20400.0
2013-05-22 13:45:00,23.69,23.71,23.66,23.68,41600.0,16.3276,16.3414,16.307,16.3208,41600.0
2013-05-22 13:50:00,23.68,23.69,23.67,23.68,25400.0,16.3208,16.3276,16.3139,16.3208,25400.0
2013-05-22 13:55:00,23.68,23.71,23.68,23.68,17100.0,16.3208,16.3414,16.3208,16.3208,17100.0
2013-05-22 14:00:00,23.68,23.74,23.62,23.62,79100.0,16.3208,16.3621,16.2794,16.2794,79100.0
2013-05-22 14:05:00,23.63,23.64,23.56,23.58,124900.0,16.2863,16.2932,16.238,16.2518,124900.0
2013-05-22 14:10:00,23.58,23.58,23.42,23.47,108700.0,16.2518,16.2518,16.1416,16.176,108700.0
2013-05-22 14:15:00,23.47,23.49,23.42,23.45,81800.0,16.176,16.1898,16.1416,16.1622,81800.0
2013-05-22 14:20:00,23.44,23.5,23.44,23.48,59000.0,16.1553,16.1967,16.1553,16.1829,59000.0
2013-05-22 14:25:00,23.49,23.51,23.46,23.47,52700.0,16.1898,16.2036,16.1691,16.176,52700.0
2013-05-22 14:30:00,23.48,23.51,23.47,23.5,61600.0,16.1829,16.2036,16.176,16.1967,61600.0
2013-05-22 14:35:00,23.5,23.5,23.45,23.47,56700.0,16.1967,16.1967,16.1622,16.176,56700.0
2013-05-22 14:40:00,23.47,23.47,23.43,23.45,54700.0,16.176,16.176,16.1485,16.1622,54700.0
2013-05-22 14:45:00,23.46,23.5,23.46,23.49,26300.0,16.1691,16.1967,16.1691,16.1898,26300.0
2013-05-22 14:50:00,23.48,23.49,23.47,23.48,25500.0,16.1829,16.1898,16.176,16.1829,25500.0
2013-05-22 14:55:00,23.49,23.5,23.49,23.49,28900.0,16.1898,16.1967,16.1898,16.1898,28900.0
2013-05-22 15:00:00,23.49,23.5,23.48,23.48,56000.0,16.1898,16.1967,16.1829,16.1829,56000.0
2013-05-22 15:05:00,23.48,23.49,23.45,23.49,40700.0,16.1829,16.1898,16.1622,16.1898,40700.0
2013-05-22 15:10:00,23.5,23.5,23.45,23.47,29000.0,16.1967,16.1967,16.1622,16.176,29000.0
2013-05-22 15:15:00,23.47,23.47,23.43,23.43,31000.0,16.176,16.176,16.1485,16.1485,31000.0
2013-05-22 15:20:00,23.42,23.42,23.37,23.38,32800.0,16.1416,16.1416,16.1071,16.114,32800.0
2013-05-22 15:25:00,23.39,23.39,23.3,23.31,29000.0,16.1209,16.1209,16.0589,16.0657,29000.0
2013-05-22 15:30:00,23.31,23.34,23.3,23.3,58500.0,16.0657,16.0864,16.0589,16.0589,58500.0
2013-05-22 15:35:00,23.3,23.31,23.28,23.29,55000.0,16.0589,16.0657,16.0451,16.052,55000.0
2013-05-22 15:40:00,23.28,23.32,23.27,23.29,90700.0,16.0451,16.0726,16.0382,16.052,90700.0
2013-05-22 15:45:00,23.29,23.31,23.26,23.26,46300.0,16.052,16.0657,16.0313,16.0313,46300.0
2013-05-22 15:50:00,23.26,23.31,23.25,23.3,86900.0,16.0313,16.0657,16.0244,16.0589,86900.0
2013-05-22 15:55:00,23.3,23.34,23.3,23.34,60200.0,16.0589,16.0864,16.0589,16.0864,60200.0
2013-05-23 09:30:00,23.14,23.3,23.07,23.29,166300.0,15.9486,16.0589,15.9003,16.052,166300.0
2013-05-23 09:35:00,23.28,23.29,23.16,23.22,76500.0,16.0451,16.052,15.9624,16.0037,76500.0
2013-05-23 09:40:00,23.22,23.34,23.21,23.34,84000.0,16.0037,16.0864,15.9968,16.0864,84000.0
2013-05-23 09:45:00,23.35,23.37,23.25,23.3,94700.0,16.0933,16.1071,16.0244,16.0589,94700.0
2013-05-23 09:50:00,23.3,23.3,23.26,23.29,53900.0,16.0589,16.0589,16.0313,16.052,53900.0
2013-05-23 09:55:00,23.29,23.29,23.25,23.25,14200.0,16.052,16.052,16.0244,16.0244,14200.0
2013-05-23 10:00:00,23.25,23.32,23.25,23.3,102900.0,16.0244,16.0726,16.0244,16.0589,102900.0
2013-05-23 10:05:00,23.3,23.3,23.25,23.28,310100.0,16.0589,16.0589,16.0244,16.0451,310100.0
2013-05-23 10:10:00,23.28,23.3,23.26,23.29,235600.0,16.0451,16.0589,16.0313,16.052,235600.0
2013-05-23 10:15:00,23.29,23.32,23.27,23.3,105900.0,16.052,16.0726,16.0382,16.0589,105900.0
2013-05-23 10:20:00,23.3,23.32,23.26,23.29,153600.0,16.0589,16.0726,16.0313,16.052,153600.0
2013-05-23 10:25:00,23.28,23.33,23.28,23.31,79300.0,16.0451,16.0795,16.0451,16.0657,79300.0
2013-05-23 10:30:00,23.32,23.47,23.32,23.42,106400.0,16.0726,16.176,16.0726,16.1416,106400.0
2013-05-23 10:35:00,23.42,23.46,23.41,23.41,55700.0,16.1416,16.1691,16.1347,16.1347,55700.0
2013-05-23 10:40:00,23.41,23.41,23.37,23.37,51900.0,16.1347,16.1347,16.1071,16.1071,51900.0
2013-05-23 10:45:00,23.38,23.41,23.35,23.37,48100.0,16.114,16.1347,16.0933,16.1071,48100.0
2013-05-23 10:50:00,23.38,23.41,23.38,23.41,37200.0,16.114,16.1347,16.114,16.1347,37200.0
2013-05-23 10:55:00,23.41,23.44,23.4,23.41,58000.0,16.1347,16.1553,16.1278,16.1347,58000.0
2013-05-23 11:00:00,23.41,23.49,23.41,23.48,28900.0,16.1347,16.1898,16.1347,16.1829,28900.0
2013-05-23 11:05:00,23.49,23.55,23.49,23.54,62100.0,16.1898,16.2312,16.1898,16.2243,62100.0
2013-05-23 11:10:00,23.53,23.53,23.5,23.5,19000.0,16.2174,16.2174,16.1967,16.1967,19000.0
2013-05-23 11:15:00,23.5,23.52,23.5,23.51,45600.0,16.1967,16.2105,16.1967,16.2036,45600.0
2013-05-23 11:20:00,23.52,23.58,23.51,23.56,116700.0,16.2105,16.2518,16.2036,16.238,116700.0
2013-05-23 11:25:00,23.56,23.56,23.51,23.51,45600.0,16.238,16.238,16.2036,16.2036,45600.0
2013-05-23 11:30:00,23.51,23.56,23.5,23.55,66000.0,16.2036,16.238,16.1967,16.2312,66000.0
2013-05-23 11:35:00,23.55,23.56,23.52,23.53,87700.0,16.2312,16.238,16.2105,16.2174,87700.0
2013-05-23 11:40:00,23.53,23.53,23.5,23.52,61400.0,16.2174,16.2174,16.1967,16.2105,61400.0
2013-05-23 11:45:00,23.53,23.55,23.52,23.55,42700.0,16.2174,16.2312,16.2105,16.2312,42700.0
2013-05-23 11:50:00,23.56,23.58,23.56,23.56,27600.0,16.238,16.2518,16.238,16.238,27600.0
2013-05-23 11:55:00,23.55,23.57,23.53,23.57,67600.0,16.2312,16.2449,16.2174,16.2449,67600.0
2013-05-23 12:00:00,23.57,23.58,23.55,23.55,48500.0,16.2449,16.2518,16.2312,16.2312,48500.0
2013-05-23 12:05:00,23.55,23.58,23.55,23.57,43400.0,16.2312,16.2518,16.2312,16.2449,43400.0
2013-05-23 12:10:00,23.58,23.61,23.57,23.59,95100.0,16.2518,16.2725,16.2449,16.2587,95100.0
2013-05-23 12:15:00,23.59,23.59,23.57,23.57,43000.0,16.2587,16.2587,16.2449,16.2449,43000.0
2013-05-23 12:20:00,23.57,23.58,23.55,23.55,19500.0,16.2449,16.2518,16.2312,16.2312,19500.0
2013-05-23 12:25:00,23.56,23.57,23.56,23.56,11000.0,16.238,16.2449,16.238,16.238,11000.0
2013-05-23 12:30:00,23.55,23.55,23.52,23.52,22700.0,16.2312,16.2312,16.2105,16.2105,22700.0
2013-05-23 12:35:00,23.51,23.52,23.49,23.5,27900.0,16.2036,16.2105,16.1898,16.1967,27900.0
2013-05-23 12:40:00,23.5,23.5,23.47,23.47,43100.0,16.1967,16.1967,16.176,16.176,43100.0
2013-05-23 12:45:00,23.48,23.51,23.48,23.51,51800.0,16.1829,16.2036,16.1829,16.2036,51800.0
2013-05-23 12:50:00,23.5,23.51,23.49,23.51,17800.0,16.1967,16.2036,16.1898,16.2036,17800.0
2013-05-23 12:55:00,23.52,23.52,23.5,23.5,26800.0,16.2105,16.2105,16.1967,16.1967,26800.0
2013-05-23 13:00:00,23.5,23.51,23.5,23.51,10100.0,16.1967,16.2036,16.1967,16.2036,10100.0
2013-05-23 13:05:00,23.51,23.52,23.49,23.5,21400.0,16.2036,16.2105,16.1898,16.1967,21400.0
2013-05-23 13:10:00,23.5,23.51,23.5,23.51,26700.0,16.1967,16.2036,16.1967,16.2036,26700.0
2013-05-23 13:15:00,23.5,23.5,23.48,23.48,10500.0,16.1967,16.1967,16.1829,16.1829,10500.0
2013-05-23 13:20:00,23.48,23.49,23.47,23.48,32700.0,16.1829,16.1898,16.176,16.1829,32700.0
2013-05-23 13:25:00,23.47,23.47,23.44,23.45,17400.0,16.176,16.176,16.1553,16.1622,17400.0
2013-05-23 13:30:00,23.44,23.47,23.44,23.44,19700.0,16.1553,16.176,16.1553,16.1553,19700.0
2013-05-23 13:35:00,23.44,23.5,23.44,23.49,31500.0,16.1553,16.1967,16.1553,16.1898,31500.0
2013-05-23 13:40:00,23.49,23.49,23.47,23.47,33700.0,16.1898,16.1898,16.176,16.176,33700.0
2013-05-23 13:45:00,23.48,23.48,23.47,23.48,150000.0,16.1829,16.1829,16.176,16.1829,150000.0
2013-05-23 13:50:00,23.48,23.48,23.46,23.46,20200.0,16.1829,16.1829,16.1691,16.1691,20200.0
2013-05-23 13:55:00,23.47,23.5,23.47,23.5,26200.0,16.176,16.1967,16.176,16.1967,26200.0
2013-05-23 14:00:00,23.5,23.5,23.47,23.48,36100.0,16.1967,16.1967,16.176,16.1829,36100.0
2013-05-23 14:05:00,23.48,23.51,23.48,23.51,47100.0,16.1829,16.2036,16.1829,16.2036,47100.0
2013-05-23 14:10:00,23.5,23.51,23.5,23.5,10700.0,16.1967,16.2036,16.1967,16.1967,10700.0
2013-05-23 14:15:00,23.51,23.54,23.51,23.52,22700.0,16.2036,16.2243,16.2036,16.2105,22700.0
2013-05-23 14:20:00,23.53,23.53,23.5,23.5,14200.0,16.2174,16.2174,16.1967,16.1967,14200.0
2013-05-23 14:25:00,23.51,23.52,23.51,23.52,14600.0,16.2036,16.2105,16.2036,16.2105,14600.0
2013-05-23 14:30:00,23.51,23.52,23.5,23.51,25700.0,16.2036,16.2105,16.1967,16.2036,25700.0
2013-05-23 14:35:00,23.51,23.53,23.51,23.53,7900.0,16.2036,16.2174,16.2036,16.2174,7900.0
2013-05-23 14:40:00,23.53,23.57,23.53,23.56,55700.0,16.2174,16.2449,16.2174,16.238,55700.0
2013-05-23 14:45:00,23.56,23.57,23.53,23.57,49300.0,16.238,16.2449,16.2174,16.2449,49300.0
2013-05-23 14:50:00,23.57,23.58,23.54,23.54,22900.0,16.2449,16.2518,16.2243,16.2243,22900.0
2013-05-23 14:55:00,23.53,23.54,23.53,23.54,37200.0,16.2174,16.2243,16.2174,16.2243,37200.0
2013-05-23 15:00:00,23.54,23.55,23.52,23.52,13500.0,16.2243,16.2312,16.2105,16.2105,13500.0
2013-05-23 15:05:00,23.51,23.52,23.5,23.5,63300.0,16.2036,16.2105,16.1967,16.1967,63300.0
2013-05-23 15:10:00,23.51,23.54,23.51,23.54,44800.0,16.2036,16.2243,16.2036,16.2243,44800.0
2013-05-23 15:15:00,23.54,23.54,23.5,23.5,41600.0,16.2243,16.2243,16.1967,16.1967,41600.0
2013-05-23 15:20:00,23.5,23.53,23.5,23.5,46600.0,16.1967,16.2174,16.1967,16.1967,46600.0
2013-05-23 15:25:00,23.5,23.54,23.5,23.53,16700.0,16.1967,16.2243,16.1967,16.2174,16700.0
2013-05-23 15:30:00,23.53,23.55,23.52,23.52,73800.0,16.2174,16.2312,16.2105,16.2105,73800.0
2013-05-23 15:35:00,23.53,23.53,23.51,23.51,27900.0,16.2174,16.2174,16.2036,16.2036,27900.0
2013-05-23 15:40:00,23.52,23.54,23.52,23.52,24000.0,16.2105,16.2243,16.2105,16.2105,24000.0
2013-05-23 15:45:00,23.52,23.53,23.5,23.51,65800.0,16.2105,16.2174,16.1967,16.2036,65800.0
2013-05-23 15:50:00,23.51,23.53,23.5,23.51,56900.0,16.2036,16.2174,16.1967,16.2036,56900.0
2013-05-23 15:55:00,23.51,23.53,23.51,23.52,67100.0,16.2036,16.2174,16.2036,16.2105,67100.0
2013-05-24 09:30:00,23.31,23.54,23.31,23.53,92100.0,16.0657,16.2243,16.0657,16.2174,92100.0
2013-05-24 09:35:00,23.53,23.66,23.53,23.54,73700.0,16.2174,16.307,16.2174,16.2243,73700.0
2013-05-24 09:40:00,23.51,23.58,23.49,23.52,33200.0,16.2036,16.2518,16.1898,16.2105,33200.0
2013-05-24 09:45:00,23.52,23.57,23.47,23.48,55500.0,16.2105,16.2449,16.176,16.1829,55500.0
2013-05-24 09:50:00,23.48,23.48,23.41,23.46,36700.0,16.1829,16.1829,16.1347,16.1691,36700.0
2013-05-24 09:55:00,23.47,23.52,23.46,23.48,49600.0,16.176,16.2105,16.1691,16.1829,49600.0
2013-05-24 10:00:00,23.48,23.48,23.42,23.47,68200.0,16.1829,16.1829,16.1416,16.176,68200.0
2013-05-24 10:05:00,23.46,23.47,23.42,23.47,38000.0,16.1691,16.176,16.1416,16.176,38000.0
2013-05-24 10:10:00,23.48,23.48,23.43,23.44,49100.0,16.1829,16.1829,16.1485,16.1553,49100.0
2013-05-24 10:15:00,23.44,23.44,23.42,23.43,32400.0,16.1553,16.1553,16.1416,16.1485,32400.0
2013-05-24 10:20:00,23.42,23.48,23.42,23.44,55200.0,16.1416,16.1829,16.1416,16.1553,55200.0
2013-05-24 10:25:00,23.43,23.47,23.43,23.47,22200.0,16.1485,16.176,16.1485,16.176,22200.0
2013-05-24 10:30:00,23.48,23.5,23.48,23.48,85400.0,16.1829,16.1967,16.1829,16.1829,85400.0
2013-05-24 10:35:00,23.47,23.5,23.47,23.48,57600.0,16.176,16.1967,16.176,16.1829,57600.0
2013-05-24 10:40:00,23.48,23.51,23.47,23.5,29300.0,16.1829,16.2036,16.176,16.1967,29300.0
2013-05-24 10:45:00,23.51,23.55,23.51,23.52,54200.0,16.2036,16.2312,16.2036,16.2105,54200.0
2013-05-24 10:50:00,23.52,23.53,23.51,23.52,44500.0,16.2105,16.2174,16.2036,16.2105,44500.0
2013-05-24 10:55:00,23.52,23.52,23.5,23.51,18100.0,16.2105,16.2105,16.1967,16.2036,18100.0
2013-05-24 11:00:00,23.51,23.53,23.5,23.52,41000.0,16.2036,16.2174,16.1967,16.2105,41000.0
2013-05-24 11:05:00,23.52,23.55,23.52,23.54,14400.0,16.2105,16.2312,16.2105,16.2243,14400.0
2013-05-24 11:10:00,23.55,23.55,23.53,23.53,33300.0,16.2312,16.2312,16.2174,16.2174,33300.0
2013-05-24 11:15:00,23.53,23.55,23.51,23.54,11200.0,16.2174,16.2312,16.2036,16.2243,11200.0
2013-05-24 11:20:00,23.53,23.53,23.5,23.52,16600.0,16.2174,16.2174,16.1967,16.2105,16600.0
2013-05-24 11:25:00,23.51,23.52,23.49,23.49,34500.0,16.2036,16.2105,16.1898,16.1898,34500.0
2013-05-24 11:30:00,23.48,23.5,23.48,23.49,54800.0,16.1829,16.1967,16.1829,16.1898,54800.0
2013-05-24 11:35:00,23.49,23.5,23.49,23.5,11500.0,16.1898,16.1967,16.1898,16.1967,11500.0
2013-05-24 11:40:00,23.5,23.52,23.5,23.51,16600.0,16.1967,16.2105,16.1967,16.2036,16600.0
2013-05-24 11:45:00,23.51,23.52,23.5,23.51,25600.0,16.2036,16.2105,16.1967,16.2036,25600.0
2013-05-24 11:50:00,23.51,23.53,23.51,23.53,9000.0,16.2036,16.2174,16.2036,16.2174,9000.0
2013-05-24 11:55:00,23.54,23.55,23.54,23.55,4100.0,16.2243,16.2312,16.2243,16.2312,4100.0
2013-05-24 12:00:00,23.56,23.6,23.55,23.58,28000.0,16.238,16.2656,16.2312,16.2518,28000.0
2013-05-24 12:05:00,23.58,23.6,23.58,23.6,14700.0,16.2518,16.2656,16.2518,16.2656,14700.0
2013-05-24 12:10:00,23.6,23.6,23.6,23.6,1800.0,16.2656,16.2656,16.2656,16.2656,1800.0
2013-05-24 12:15:00,23.6,23.63,23.6,23.61,23000.0,16.2656,16.2863,16.2656,16.2725,23000.0
2013-05-24 12:20:00,23.61,23.61,23.6,23.6,14900.0,16.2725,16.2725,16.2656,16.2656,14900.0
2013-05-24 12:25:00,23.59,23.63,23.58,23.63,37400.0,16.2587,16.2863,16.2518,16.2863,37400.0
2013-05-24 12:30:00,23.63,23.63,23.59,23.59,20800.0,16.2863,16.2863,16.2587,16.2587,20800.0
2013-05-24 12:35:00,23.59,23.59,23.58,23.58,25300.0,16.2587,16.2587,16.2518,16.2518,25300.0
2013-05-24 12:40:00,23.58,23.58,23.57,23.57,13500.0,16.2518,16.2518,16.2449,16.2449,13500.0
2013-05-24 12:45:00,23.57,23.59,23.57,23.59,12300.0,16.2449,16.2587,16.2449,16.2587,12300.0
2013-05-24 12:50:00,23.6,23.61,23.6,23.61,12900.0,16.2656,16.2725,16.2656,16.2725,12900.0
2013-05-24 12:55:00,23.6,23.61,23.6,23.6,11200.0,16.2656,16.2725,16.2656,16.2656,11200.0
2013-05-24 13:00:00,23.6,23.6,23.59,23.59,12000.0,16.2656,16.2656,16.2587,16.2587,12000.0
2013-05-24 13:05:00,23.58,23.58,23.58,23.58,2800.0,16.2518,16.2518,16.2518,16.2518,2800.0
2013-05-24 13:10:00,23.58,23.58,23.58,23.58,1000.0,16.2518,16.2518,16.2518,16.2518,1000.0
2013-05-24 13:15:00,23.58,23.59,23.58,23.58,34500.0,16.2518,16.2587,16.2518,16.2518,34500.0
2013-05-24 13:20:00,23.58,23.6,23.58,23.6,13600.0,16.2518,16.2656,16.2518,16.2656,13600.0
2013-05-24 13:25:00,23.6,23.6,23.58,23.58,16300.0,16.2656,16.2656,16.2518,16.2518,16300.0
2013-05-24 13:30:00,23.58,23.6,23.58,23.6,10200.0,16.2518,16.2656,16.2518,16.2656,10200.0
2013-05-24 13:35:00,23.6,23.61,23.59,23.61,10500.0,16.2656,16.2725,16.2587,16.2725,10500.0
2013-05-24 13:40:00,23.61,23.61,23.6,23.61,7800.0,16.2725,16.2725,16.2656,16.2725,7800.0
2013-05-24 13:45:00,23.61,23.61,23.6,23.61,9000.0,16.2725,16.2725,16.2656,16.2725,9000.0
2013-05-24 13:50:00,23.6,23.61,23.6,23.61,20100.0,16.2656,16.2725,16.2656,16.2725,20100.0
2013-05-24 13:55:00,23.61,23.61,23.61,23.61,300.0,16.2725,16.2725,16.2725,16.2725,300.0
2013-05-24 14:00:00,23.61,23.61,23.6,23.6,6200.0,16.2725,16.2725,16.2656,16.2656,6200.0
2013-05-24 14:05:00,23.61,23.61,23.6,23.6,1800.0,16.2725,16.2725,16.2656,16.2656,1800.0
2013-05-24 14:10:00,23.6,23.61,23.6,23.61,7500.0,16.2656,16.2725,16.2656,16.2725,7500.0
2013-05-24 14:15:00,23.61,23.64,23.61,23.63,17300.0,16.2725,16.2932,16.2725,16.2863,17300.0
2013-05-24 14:20:00,23.62,23.62,23.59,23.59,15000.0,16.2794,16.2794,16.2587,16.2587,15000.0
2013-05-24 14:25:00,23.59,23.59,23.59,23.59,2800.0,16.2587,16.2587,16.2587,16.2587,2800.0
2013-05-24 14:30:00,23.59,23.59,23.57,23.58,18300.0,16.2587,16.2587,16.2449,16.2518,18300.0
2013-05-24 14:35:00,23.57,23.57,23.57,23.57,3500.0,16.2449,16.2449,16.2449,16.2449,3500.0
2013-05-24 14:40:00,23.56,23.57,23.56,23.57,11600.0,16.238,16.2449,16.238,16.2449,11600.0
2013-05-24 14:45:00,23.57,23.57,23.56,23.57,11000.0,16.2449,16.2449,16.238,16.2449,11000.0
2013-05-24 14:50:00,23.56,23.57,23.56,23.57,10000.0,16.238,16.2449,16.238,16.2449,10000.0
2013-05-24 14:55:00,23.56,23.56,23.51,23.52,21000.0,16.238,16.238,16.2036,16.2105,21000.0
2013-05-24 15:00:00,23.52,23.52,23.52,23.52,700.0,16.2105,16.2105,16.2105,16.2105,700.0
2013-05-24 15:05:00,23.52,23.55,23.52,23.55,21800.0,16.2105,16.2312,16.2105,16.2312,21800.0
2013-05-24 15:10:00,23.55,23.56,23.53,23.53,31700.0,16.2312,16.238,16.2174,16.2174,31700.0
2013-05-24 15:15:00,23.53,23.53,23.5,23.5,21100.0,16.2174,16.2174,16.1967,16.1967,21100.0
2013-05-24 15:20:00,23.5,23.52,23.5,23.51,32600.0,16.1967,16.2105,16.1967,16.2036,32600.0
2013-05-24 15:25:00,23.51,23.52,23.5,23.51,17600.0,16.2036,16.2105,16.1967,16.2036,17600.0
2013-05-24 15:30:00,23.51,23.51,23.49,23.49,28700.0,16.2036,16.2036,16.1898,16.1898,28700.0
2013-05-24 15:35:00,23.49,23.49,23.44,23.46,43400.0,16.1898,16.1898,16.1553,16.1691,43400.0
2013-05-24 15:40:00,23.45,23.47,23.45,23.47,47500.0,16.1622,16.176,16.1622,16.176,47500.0
2013-05-24 15:45:00,23.47,23.5,23.47,23.49,24900.0,16.176,16.1967,16.176,16.1898,24900.0
2013-05-24 15:50:00,23.49,23.51,23.46,23.5,59400.0,16.1898,16.2036,16.1691,16.1967,59400.0
2013-05-24 15:55:00,23.5,23.54,23.5,23.53,152500.0,16.1967,16.2243,16.1967,16.2174,152500.0
2013-05-28 09:30:00,23.81,23.86,23.76,23.77,86400.0,16.4104,16.4448,16.3759,16.3828,86400.0
2013-05-28 09:35:00,23.79,23.81,23.74,23.76,56600.0,16.3966,16.4104,16.3621,16.3759,56600.0
2013-05-28 09:40:00,23.76,23.8,23.7,23.8,70100.0,16.3759,16.4035,16.3345,16.4035,70100.0
2013-05-28 09:45:00,23.81,23.97,23.81,23.95,127600.0,16.4104,16.5206,16.4104,16.5068,127600.0
2013-05-28 09:50:00,23.95,23.98,23.94,23.94,47100.0,16.5068,16.5275,16.5,16.5,47100.0
2013-05-28 09:55:00,23.94,24.0,23.93,24.0,65500.0,16.5,16.5413,16.4931,16.5413,65500.0
2013-05-28 10:00:00,24.0,24.07,24.0,24.06,168400.0,16.5413,16.5896,16.5413,16.5827,168400.0
2013-05-28 10:05:00,24.07,24.09,24.05,24.08,150600.0,16.5896,16.6033,16.5758,16.5964,150600.0
2013-05-28 10:10:00,24.08,24.08,24.02,24.06,37800.0,16.5964,16.5964,16.5551,16.5827,37800.0
2013-05-28 10:15:00,24.06,24.09,24.05,24.08,71800.0,16.5827,16.6033,16.5758,16.5964,71800.0
2013-05-28 10:20:00,24.08,24.09,24.08,24.09,49000.0,16.5964,16.6033,16.5964,16.6033,49000.0
2013-05-28 10:25:00,24.1,24.1,24.09,24.09,37000.0,16.6102,16.6102,16.6033,16.6033,37000.0
2013-05-28 10:30:00,24.09,24.12,24.09,24.09,133900.0,16.6033,16.624,16.6033,16.6033,133900.0
2013-05-28 10:35:00,24.08,24.1,24.07,24.07,63900.0,16.5964,16.6102,16.5896,16.5896,63900.0
2013-05-28 10:40:00,24.07,24.09,24.03,24.03,72300.0,16.5896,16.6033,16.562,16.562,72300.0
2013-05-28 10:45:00,24.02,24.08,24.02,24.08,64700.0,16.5551,16.5964,16.5551,16.5964,64700.0
2013-05-28 10:50:00,24.08,24.08,24.05,24.07,37600.0,16.5964,16.5964,16.5758,16.5896,37600.0
2013-05-28 10:55:00,24.06,24.06,24.03,24.04,13100.0,16.5827,16.5827,16.562,16.5689,13100.0
2013-05-28 11:00:00,24.04,24.08,24.02,24.08,49900.0,16.5689,16.5964,16.5551,16.5964,49900.0
2013-05-28 11:05:00,24.08,24.08,24.06,24.06,36500.0,16.5964,16.5964,16.5827,16.5827,36500.0
2013-05-28 11:10:00,24.06,24.07,24.06,24.06,16800.0,16.5827,16.5896,16.5827,16.5827,16800.0
2013-05-28 11:15:00,24.06,24.08,24.06,24.08,6800.0,16.5827,16.5964,16.5827,16.5964,6800.0
2013-05-28 11:20:00,24.08,24.08,24.08,24.08,12200.0,16.5964,16.5964,16.5964,16.5964,12200.0
2013-05-28 11:25:00,24.08,24.08,24.07,24.07,56600.0,16.5964,16.5964,16.5896,16.5896,56600.0
2013-05-28 11:30:00,24.07,24.08,24.06,24.08,38900.0,16.5896,16.5964,16.5827,16.5964,38900.0
2013-05-28 11:35:00,24.08,24.09,24.08,24.08,28600.0,16.5964,16.6033,16.5964,16.5964,28600.0
2013-05-28 11:40:00,24.08,24.08,24.08,24.08,1200.0,16.5964,16.5964,16.5964,16.5964,1200.0
2013-05-28 11:45:00,24.08,24.09,24.08,24.09,13700.0,16.5964,16.6033,16.5964,16.6033,13700.0
2013-05-28 11:50:00,24.08,24.1,24.08,24.09,59200.0,16.5964,16.6102,16.5964,16.6033,59200.0
2013-05-28 11:55:00,24.08,24.08,24.05,24.05,45700.0,16.5964,16.5964,16.5758,16.5758,45700.0
2013-05-28 12:00:00,24.04,24.06,24.03,24.06,42800.0,16.5689,16.5827,16.562,16.5827,42800.0
2013-05-28 12:05:00,24.06,24.06,24.05,24.05,16300.0,16.5827,16.5827,16.5758,16.5758,16300.0
2013-05-28 12:10:00,24.05,24.05,24.05,24.05,13400.0,16.5758,16.5758,16.5758,16.5758,13400.0
2013-05-28 12:15:00,24.04,24.05,24.02,24.05,35700.0,16.5689,16.5758,16.5551,16.5758,35700.0
2013-05-28 12:20:00,24.05,24.06,24.05,24.05,5300.0,16.5758,16.5827,16.5758,16.5758,5300.0
2013-05-28 12:25:00,24.05,24.05,24.03,24.03,14200.0,16.5758,16.5758,16.562,16.562,14200.0
2013-05-28 12:30:00,24.03,24.03,24.0,24.01,18300.0,16.562,16.562,16.5413,16.5482,18300.0
2013-05-28 12:35:00,24.01,24.01,24.0,24.01,11800.0,16.5482,16.5482,16.5413,16.5482,11800.0
2013-05-28 12:40:00,24.01,24.02,24.01,24.02,5200.0,16.5482,16.5551,16.5482,16.5551,5200.0
2013-05-28 12:45:00,24.02,24.02,24.0,24.0,21300.0,16.5551,16.5551,16.5413,16.5413,21300.0
2013-05-28 12:50:00,24.0,24.01,24.0,24.0,24000.0,16.5413,16.5482,16.5413,16.5413,24000.0
2013-05-28 12:55:00,24.01,24.03,24.0,24.02,18000.0,16.5482,16.562,16.5413,16.5551,18000.0
2013-05-28 13:00:00,24.03,24.04,24.02,24.03,15900.0,16.562,16.5689,16.5551,16.562,15900.0
2013-05-28 13:05:00,24.03,24.04,24.02,24.03,13700.0,16.562,16.5689,16.5551,16.562,13700.0
2013-05-28 13:10:00,24.02,24.02,24.01,24.01,5400.0,16.5551,16.5551,16.5482,16.5482,5400.0
2013-05-28 13:15:00,24.01,24.01,24.0,24.01,18900.0,16.5482,16.5482,16.5413,16.5482,18900.0
2013-05-28 13:20:00,24.01,24.02,24.0,24.0,32200.0,16.5482,16.5551,16.5413,16.5413,32200.0
2013-05-28 13:25:00,24.0,24.0,24.0,24.0,38900.0,16.5413,16.5413,16.5413,16.5413,38900.0
2013-05-28 13:30:00,24.0,24.0,24.0,24.0,41200.0,16.5413,16.5413,16.5413,16.5413,41200.0
2013-05-28 13:35:00,24.0,24.02,24.0,24.02,17800.0,16.5413,16.5551,16.5413,16.5551,17800.0
2013-05-28 13:40:00,24.01,24.01,23.99,24.0,38200.0,16.5482,16.5482,16.5344,16.5413,38200.0
2013-05-28 13:45:00,24.0,24.01,24.0,24.01,35800.0,16.5413,16.5482,16.5413,16.5482,35800.0
2013-05-28 13:50:00,24.01,24.02,24.0,24.01,25500.0,16.5482,16.5551,16.5413,16.5482,25500.0
2013-05-28 13:55:00,24.0,24.0,23.94,23.95,42500.0,16.5413,16.5413,16.5,16.5068,42500.0
2013-05-28 14:00:00,23.95,23.95,23.88,23.91,23900.0,16.5068,16.5068,16.4586,16.4793,23900.0
2013-05-28 14:05:00,23.92,23.92,23.9,23.91,14500.0,16.4862,16.4862,16.4724,16.4793,14500.0
2013-05-28 14:10:00,23.92,23.92,23.89,23.89,34600.0,16.4862,16.4862,16.4655,16.4655,34600.0
2013-05-28 14:15:00,23.89,23.91,23.86,23.91,39000.0,16.4655,16.4793,16.4448,16.4793,39000.0
2013-05-28 14:20:00,23.9,23.9,23.88,23.89,28000.0,16.4724,16.4724,16.4586,16.4655,28000.0
2013-05-28 14:25:00,23.89,23.89,23.88,23.89,23200.0,16.4655,16.4655,16.4586,16.4655,23200.0
2013-05-28 14:30:00,23.88,23.89,23.87,23.88,25100.0,16.4586,16.4655,16.4517,16.4586,25100.0
2013-05-28 14:35:00,23.87,23.89,23.84,23.84,48100.0,16.4517,16.4655,16.431,16.431,48100.0
2013-05-28 14:40:00,23.83,23.87,23.83,23.86,26800.0,16.4241,16.4517,16.4241,16.4448,26800.0
2013-05-28 14:45:00,23.85,23.88,23.84,23.88,6600.0,16.4379,16.4586,16.431,16.4586,6600.0
2013-05-28 14:50:00,23.88,23.89,23.88,23.88,9700.0,16.4586,16.4655,16.4586,16.4586,9700.0
2013-05-28 14:55:00,23.87,23.88,23.87,23.88,15400.0,16.4517,16.4586,16.4517,16.4586,15400.0
2013-05-28 15:00:00,23.88,23.88,23.84,23.87,27400.0,16.4586,16.4586,16.431,16.4517,27400.0
2013-05-28 15:05:00,23.86,23.88,23.86,23.88,12500.0,16.4448,16.4586,16.4448,16.4586,12500.0
2013-05-28 15:10:00,23.88,23.88,23.85,23.87,29900.0,16.4586,16.4586,16.4379,16.4517,29900.0
2013-05-28 15:15:00,23.87,23.88,23.86,23.87,29100.0,16.4517,16.4586,16.4448,16.4517,29100.0
2013-05-28 15:20:00,23.86,23.89,23.86,23.86,30400.0,16.4448,16.4655,16.4448,16.4448,30400.0
2013-05-28 15:25:00,23.86,23.88,23.86,23.88,21800.0,16.4448,16.4586,16.4448,16.4586,21800.0
2013-05-28 15:30:00,23.88,23.9,23.88,23.89,35800.0,16.4586,16.4724,16.4586,16.4655,35800.0
2013-05-28 15:35:00,23.88,23.9,23.88,23.9,29500.0,16.4586,16.4724,16.4586,16.4724,29500.0
2013-05-28 15:40:00,23.9,23.92,23.89,23.9,41100.0,16.4724,16.4862,16.4655,16.4724,41100.0
2013-05-28 15:45:00,23.9,23.9,23.86,23.88,51400.0,16.4724,16.4724,16.4448,16.4586,51400.0
2013-05-28 15:50:00,23.88,23.89,23.87,23.88,18400.0,16.4586,16.4655,16.4517,16.4586,18400.0
2013-05-28 15:55:00,23.87,23.89,23.83,23.89,122900.0,16.4517,16.4655,16.4241,16.4655,122900.0
2013-05-29 09:30:00,23.72,23.86,23.7,23.85,52200.0,16.3483,16.4448,16.3345,16.4379,52200.0
2013-05-29 09:35:00,23.84,23.85,23.8,23.82,48300.0,16.431,16.4379,16.4035,16.4172,48300.0
2013-05-29 09:40:00,23.83,23.83,23.77,23.8,41900.0,16.4241,16.4241,16.3828,16.4035,41900.0
2013-05-29 09:45:00,23.8,23.83,23.8,23.81,13200.0,16.4035,16.4241,16.4035,16.4104,13200.0
2013-05-29 09:50:00,23.81,23.82,23.8,23.81,17300.0,16.4104,16.4172,16.4035,16.4104,17300.0
2013-05-29 09:55:00,23.81,23.89,23.8,23.88,51800.0,16.4104,16.4655,16.4035,16.4586,51800.0
2013-05-29 10:00:00,23.88,23.98,23.87,23.97,69000.0,16.4586,16.5275,16.4517,16.5206,69000.0
2013-05-29 10:05:00,23.97,23.98,23.93,23.97,25000.0,16.5206,16.5275,16.4931,16.5206,25000.0
2013-05-29 10:10:00,23.98,23.98,23.95,23.96,29000.0,16.5275,16.5275,16.5068,16.5137,29000.0
2013-05-29 10:15:00,23.95,24.0,23.95,24.0,35500.0,16.5068,16.5413,16.5068,16.5413,35500.0
2013-05-29 10:20:00,24.0,24.03,24.0,24.0,58300.0,16.5413,16.562,16.5413,16.5413,58300.0
2013-05-29 10:25:00,24.0,24.01,23.97,23.98,25200.0,16.5413,16.5482,16.5206,16.5275,25200.0
2013-05-29 10:30:00,23.97,24.0,23.97,24.0,33800.0,16.5206,16.5413,16.5206,16.5413,33800.0
2013-05-29 10:35:00,24.0,24.0,23.97,23.98,21300.0,16.5413,16.5413,16.5206,16.5275,21300.0
2013-05-29 10:40:00,23.98,24.0,23.96,23.99,34500.0,16.5275,16.5413,16.5137,16.5344,34500.0
2013-05-29 10:45:00,23.99,24.0,23.98,24.0,22500.0,16.5344,16.5413,16.5275,16.5413,22500.0
2013-05-29 10:50:00,24.0,24.0,24.0,24.0,14000.0,16.5413,16.5413,16.5413,16.5413,14000.0
2013-05-29 10:55:00,24.0,24.0,24.0,24.0,14200.0,16.5413,16.5413,16.5413,16.5413,14200.0
2013-05-29 11:00:00,24.0,24.02,24.0,24.02,38000.0,16.5413,16.5551,16.5413,16.5551,38000.0
2013-05-29 11:05:00,24.02,24.02,23.97,24.0,19400.0,16.5551,16.5551,16.5206,16.5413,19400.0
2013-05-29 11:10:00,24.0,24.0,23.98,23.98,24800.0,16.5413,16.5413,16.5275,16.5275,24800.0
2013-05-29 11:15:00,23.99,23.99,23.95,23.96,28400.0,16.5344,16.5344,16.5068,16.5137,28400.0
2013-05-29 11:20:00,23.96,23.98,23.95,23.97,20600.0,16.5137,16.5275,16.5068,16.5206,20600.0
2013-05-29 11:25:00,23.98,24.01,23.98,24.01,19300.0,16.5275,16.5482,16.5275,16.5482,19300.0
2013-05-29 11:30:00,24.01,24.04,24.01,24.04,19800.0,16.5482,16.5689,16.5482,16.5689,19800.0
2013-05-29 11:35:00,24.03,24.08,24.03,24.08,47100.0,16.562,16.5964,16.562,16.5964,47100.0
2013-05-29 11:40:00,24.08,24.09,24.07,24.09,8000.0,16.5964,16.6033,16.5896,16.6033,8000.0
2013-05-29 11:45:00,24.09,24.12,24.09,24.12,25200.0,16.6033,16.624,16.6033,16.624,25200.0
2013-05-29 11:50:00,24.12,24.14,24.12,24.13,12100.0,16.624,16.6378,16.624,16.6309,12100.0
2013-05-29 11:55:00,24.12,24.14,24.12,24.14,9600.0,16.624,16.6378,16.624,16.6378,9600.0
2013-05-29 12:00:00,24.14,24.17,24.14,24.17,108700.0,16.6378,16.6585,16.6378,16.6585,108700.0
2013-05-29 12:05:00,24.17,24.17,24.13,24.13,24100.0,16.6585,16.6585,16.6309,16.6309,24100.0
2013-05-29 12:10:00,24.13,24.14,24.13,24.14,9800.0,16.6309,16.6378,16.6309,16.6378,9800.0
2013-05-29 12:15:00,24.14,24.15,24.14,24.15,2600.0,16.6378,16.6447,16.6378,16.6447,2600.0
2013-05-29 12:20:00,24.15,24.15,24.14,24.15,50500.0,16.6447,16.6447,16.6378,16.6447,50500.0
2013-05-29 12:25:00,24.16,24.16,24.14,24.14,27200.0,16.6516,16.6516,16.6378,16.6378,27200.0
2013-05-29 12:30:00,24.14,24.14,24.11,24.11,4200.0,16.6378,16.6378,16.6171,16.6171,4200.0
2013-05-29 12:35:00,24.11,24.13,24.11,24.13,9500.0,16.6171,16.6309,16.6171,16.6309,9500.0
2013-05-29 12:40:00,24.13,24.14,24.13,24.14,3900.0,16.6309,16.6378,16.6309,16.6378,3900.0
2013-05-29 12:45:00,24.14,24.14,24.07,24.07,37900.0,16.6378,16.6378,16.5896,16.5896,37900.0
2013-05-29 12:50:00,24.06,24.07,24.04,24.07,21600.0,16.5827,16.5896,16.5689,16.5896,21600.0
2013-05-29 12:55:00,24.07,24.09,24.07,24.08,15700.0,16.5896,16.6033,16.5896,16.5964,15700.0
2013-05-29 13:00:00,24.07,24.07,24.06,24.07,14100.0,16.5896,16.5896,16.5827,16.5896,14100.0
2013-05-29 13:05:00,24.07,24.07,24.06,24.07,13300.0,16.5896,16.5896,16.5827,16.5896,13300.0
2013-05-29 13:10:00,24.06,24.06,24.01,24.03,18600.0,16.5827,16.5827,16.5482,16.562,18600.0
2013-05-29 13:15:00,24.03,24.07,24.03,24.06,11000.0,16.562,16.5896,16.562,16.5827,11000.0
2013-05-29 13:20:00,24.07,24.1,24.07,24.1,41300.0,16.5896,16.6102,16.5896,16.6102,41300.0
2013-05-29 13:25:00,24.1,24.15,24.1,24.15,27900.0,16.6102,16.6447,16.6102,16.6447,27900.0
2013-05-29 13:30:00,24.15,24.15,24.13,24.13,5500.0,16.6447,16.6447,16.6309,16.6309,5500.0
2013-05-29 13:35:00,24.13,24.15,24.13,24.15,23800.0,16.6309,16.6447,16.6309,16.6447,23800.0
2013-05-29 13:40:00,24.15,24.17,24.15,24.17,16400.0,16.6447,16.6585,16.6447,16.6585,16400.0
2013-05-29 13:45:00,24.17,24.17,24.17,24.17,10600.0,16.6585,16.6585,16.6585,16.6585,10600.0
2013-05-29 13:50:00,24.17,24.17,24.16,24.17,1900.0,16.6585,16.6585,16.6516,16.6585,1900.0
2013-05-29 13:55:00,24.17,24.18,24.17,24.18,36000.0,16.6585,16.6654,16.6585,16.6654,36000.0
2013-05-29 14:00:00,24.18,24.2,24.17,24.19,44600.0,16.6654,16.6792,16.6585,16.6723,44600.0
2013-05-29 14:05:00,24.19,24.19,24.18,24.19,37600.0,16.6723,16.6723,16.6654,16.6723,37600.0
2013-05-29 14:10:00,24.18,24.19,24.18,24.18,4900.0,16.6654,16.6723,16.6654,16.6654,4900.0
2013-05-29 14:15:00,24.19,24.2,24.19,24.19,7700.0,16.6723,16.6792,16.6723,16.6723,7700.0
2013-05-29 14:20:00,24.19,24.2,24.18,24.19,24500.0,16.6723,16.6792,16.6654,16.6723,24500.0
2013-05-29 14:25:00,24.19,24.19,24.18,24.19,23500.0,16.6723,16.6723,16.6654,16.6723,23500.0
2013-05-29 14:30:00,24.19,24.2,24.19,24.19,40500.0,16.6723,16.6792,16.6723,16.6723,40500.0
2013-05-29 14:35:00,24.19,24.23,24.19,24.23,137400.0,16.6723,16.6998,16.6723,16.6998,137400.0
2013-05-29 14:40:00,24.23,24.24,24.22,24.23,36100.0,16.6998,16.7067,16.6929,16.6998,36100.0
2013-05-29 14:45:00,24.22,24.23,24.22,24.22,49600.0,16.6929,16.6998,16.6929,16.6929,49600.0
2013-05-29 14:50:00,24.22,24.23,24.2,24.22,28600.0,16.6929,16.6998,16.6792,16.6929,28600.0
2013-05-29 14:55:00,24.22,24.22,24.2,24.21,9000.0,16.6929,16.6929,16.6792,16.686,9000.0
2013-05-29 15:00:00,24.21,24.22,24.16,24.17,42000.0,16.686,16.6929,16.6516,16.6585,42000.0
2013-05-29 15:05:00,24.17,24.18,24.17,24.18,53600.0,16.6585,16.6654,16.6585,16.6654,53600.0
2013-05-29 15:10:00,24.17,24.22,24.17,24.2,22800.0,16.6585,16.6929,16.6585,16.6792,22800.0
2013-05-29 15:15:00,24.2,24.23,24.19,24.22,35200.0,16.6792,16.6998,16.6723,16.6929,35200.0
2013-05-29 15:20:00,24.21,24.24,24.21,24.23,62100.0,16.686,16.7067,16.686,16.6998,62100.0
2013-05-29 15:25:00,24.23,24.23,24.21,24.22,29300.0,16.6998,16.6998,16.686,16.6929,29300.0
2013-05-29 15:30:00,24.22,24.24,24.22,24.23,24800.0,16.6929,16.7067,16.6929,16.6998,24800.0
2013-05-29 15:35:00,24.23,24.23,24.18,24.18,58500.0,16.6998,16.6998,16.6654,16.6654,58500.0
2013-05-29 15:40:00,24.18,24.18,24.16,24.16,64200.0,16.6654,16.6654,16.6516,16.6516,64200.0
2013-05-29 15:45:00,24.16,24.17,24.14,24.17,50100.0,16.6516,16.6585,16.6378,16.6585,50100.0
2013-05-29 15:50:00,24.16,24.16,24.12,24.13,56800.0,16.6516,16.6516,16.624,16.6309,56800.0
2013-05-29 15:55:00,24.13,24.17,24.11,24.12,69100.0,16.6309,16.6585,16.6171,16.624,69100.0
2013-05-30 09:30:00,24.16,24.16,24.02,24.08,58200.0,16.6516,16.6516,16.5551,16.5964,58200.0
2013-05-30 09:35:00,24.08,24.14,24.08,24.12,25300.0,16.5964,16.6378,16.5964,16.624,25300.0
2013-05-30 09:40:00,24.13,24.14,24.07,24.08,150400.0,16.6309,16.6378,16.5896,16.5964,150400.0
2013-05-30 09:45:00,24.08,24.18,24.05,24.17,163300.0,16.5964,16.6654,16.5758,16.6585,163300.0
2013-05-30 09:50:00,24.17,24.24,24.17,24.23,51200.0,16.6585,16.7067,16.6585,16.6998,51200.0
2013-05-30 09:55:00,24.23,24.23,24.22,24.22,34200.0,16.6998,16.6998,16.6929,16.6929,34200.0
2013-05-30 10:00:00,24.22,24.23,24.15,24.16,91500.0,16.6929,16.6998,16.6447,16.6516,91500.0
2013-05-30 10:05:00,24.17,24.18,24.16,24.18,68000.0,16.6585,16.6654,16.6516,16.6654,68000.0
2013-05-30 10:10:00,24.18,24.23,24.18,24.23,60100.0,16.6654,16.6998,16.6654,16.6998,60100.0
2013-05-30 10:15:00,24.23,24.24,24.21,24.22,48300.0,16.6998,16.7067,16.686,16.6929,48300.0
2013-05-30 10:20:00,24.22,24.23,24.22,24.23,15500.0,16.6929,16.6998,16.6929,16.6998,15500.0
2013-05-30 10:25:00,24.23,24.29,24.23,24.28,203700.0,16.6998,16.7412,16.6998,16.7343,203700.0
2013-05-30 10:30:00,24.28,24.34,24.28,24.32,99100.0,16.7343,16.7756,16.7343,16.7619,99100.0
2013-05-30 10:35:00,24.32,24.34,24.32,24.33,27700.0,16.7619,16.7756,16.7619,16.7687,27700.0
2013-05-30 10:40:00,24.33,24.35,24.33,24.34,40800.0,16.7687,16.7825,16.7687,16.7756,40800.0
2013-05-30 10:45:00,24.35,24.4,24.35,24.39,84000.0,16.7825,16.817,16.7825,16.8101,84000.0
2013-05-30 10:50:00,24.4,24.41,24.38,24.38,81200.0,16.817,16.8239,16.8032,16.8032,81200.0
2013-05-30 10:55:00,24.38,24.4,24.38,24.4,28900.0,16.8032,16.817,16.8032,16.817,28900.0
2013-05-30 11:00:00,24.4,24.44,24.4,24.44,61600.0,16.817,16.8446,16.817,16.8446,61600.0
2013-05-30 11:05:00,24.43,24.47,24.43,24.46,74700.0,16.8377,16.8652,16.8377,16.8583,74700.0
2013-05-30 11:10:00,24.45,24.46,24.45,24.45,2900.0,16.8515,16.8583,16.8515,16.8515,2900.0
2013-05-30 11:15:00,24.45,24.46,24.42,24.42,43200.0,16.8515,16.8583,16.8308,16.8308,43200.0
2013-05-30 11:20:00,24.42,24.42,24.41,24.41,21400.0,16.8308,16.8308,16.8239,16.8239,21400.0
2013-05-30 11:25:00,24.41,24.46,24.4,24.46,44900.0,16.8239,16.8583,16.817,16.8583,44900.0
2013-05-30 11:30:00,24.46,24.5,24.46,24.49,100600.0,16.8583,16.8859,16.8583,16.879,100600.0
2013-05-30 11:35:00,24.49,24.49,24.47,24.47,13600.0,16.879,16.879,16.8652,16.8652,13600.0
2013-05-30 11:40:00,24.48,24.48,24.48,24.48,1900.0,16.8721,16.8721,16.8721,16.8721,1900.0
2013-05-30 11:45:00,24.48,24.49,24.44,24.44,61800.0,16.8721,16.879,16.8446,16.8446,61800.0
2013-05-30 11:50:00,24.44,24.45,24.44,24.45,13300.0,16.8446,16.8515,16.8446,16.8515,13300.0
2013-05-30 11:55:00,24.44,24.48,24.44,24.48,32600.0,16.8446,16.8721,16.8446,16.8721,32600.0
2013-05-30 12:00:00,24.48,24.55,24.48,24.54,300200.0,16.8721,16.9204,16.8721,16.9135,300200.0
2013-05-30 12:05:00,24.53,24.54,24.52,24.52,73100.0,16.9066,16.9135,16.8997,16.8997,73100.0
2013-05-30 12:10:00,24.52,24.53,24.5,24.53,23500.0,16.8997,16.9066,16.8859,16.9066,23500.0
2013-05-30 12:15:00,24.53,24.54,24.53,24.54,9700.0,16.9066,16.9135,16.9066,16.9135,9700.0
2013-05-30 12:20:00,24.53,24.54,24.53,24.53,14400.0,16.9066,16.9135,16.9066,16.9066,14400.0
2013-05-30 12:25:00,24.53,24.54,24.53,24.53,11600.0,16.9066,16.9135,16.9066,16.9066,11600.0
2013-05-30 12:30:00,24.53,24.55,24.53,24.55,20700.0,16.9066,16.9204,16.9066,16.9204,20700.0
2013-05-30 12:35:00,24.55,24.55,24.52,24.54,50100.0,16.9204,16.9204,16.8997,16.9135,50100.0
2013-05-30 12:40:00,24.53,24.55,24.51,24.55,31000.0,16.9066,16.9204,16.8928,16.9204,31000.0
2013-05-30 12:45:00,24.55,24.58,24.55,24.58,37000.0,16.9204,16.9411,16.9204,16.9411,37000.0
2013-05-30 12:50:00,24.58,24.58,24.56,24.56,7600.0,16.9411,16.9411,16.9273,16.9273,7600.0
2013-05-30 12:55:00,24.56,24.56,24.56,24.56,6400.0,16.9273,16.9273,16.9273,16.9273,6400.0
2013-05-30 13:00:00,24.56,24.57,24.53,24.53,16800.0,16.9273,16.9342,16.9066,16.9066,16800.0
2013-05-30 13:05:00,24.52,24.52,24.48,24.49,47800.0,16.8997,16.8997,16.8721,16.879,47800.0
2013-05-30 13:10:00,24.49,24.49,24.48,24.49,12800.0,16.879,16.879,16.8721,16.879,12800.0
2013-05-30 13:15:00,24.5,24.51,24.5,24.51,5000.0,16.8859,16.8928,16.8859,16.8928,5000.0
2013-05-30 13:20:00,24.51,24.51,24.5,24.51,8400.0,16.8928,16.8928,16.8859,16.8928,8400.0
2013-05-30 13:25:00,24.52,24.53,24.52,24.53,14000.0,16.8997,16.9066,16.8997,16.9066,14000.0
2013-05-30 13:30:00,24.54,24.55,24.54,24.55,16600.0,16.9135,16.9204,16.9135,16.9204,16600.0
2013-05-30 13:35:00,24.56,24.58,24.55,24.58,23600.0,16.9273,16.9411,16.9204,16.9411,23600.0
2013-05-30 13:40:00,24.58,24.58,24.58,24.58,20300.0,16.9411,16.9411,16.9411,16.9411,20300.0
2013-05-30 13:45:00,24.59,24.6,24.59,24.59,18800.0,16.9479,16.9548,16.9479,16.9479,18800.0
2013-05-30 13:50:00,24.59,24.65,24.59,24.65,37300.0,16.9479,16.9893,16.9479,16.9893,37300.0
2013-05-30 13:55:00,24.66,24.66,24.61,24.62,33300.0,16.9962,16.9962,16.9617,16.9686,33300.0
2013-05-30 14:00:00,24.63,24.67,24.63,24.67,48600.0,16.9755,17.0031,16.9755,17.0031,48600.0
2013-05-30 14:05:00,24.67,24.67,24.64,24.64,17700.0,17.0031,17.0031,16.9824,16.9824,17700.0
2013-05-30 14:10:00,24.64,24.65,24.64,24.64,26100.0,16.9824,16.9893,16.9824,16.9824,26100.0
2013-05-30 14:15:00,24.64,24.65,24.64,24.65,4900.0,16.9824,16.9893,16.9824,16.9893,4900.0
2013-05-30 14:20:00,24.65,24.65,24.65,24.65,3400.0,16.9893,16.9893,16.9893,16.9893,3400.0
2013-05-30 14:25:00,24.65,24.65,24.61,24.61,22400.0,16.9893,16.9893,16.9617,16.9617,22400.0
2013-05-30 14:30:00,24.61,24.61,24.59,24.6,18100.0,16.9617,16.9617,16.9479,16.9548,18100.0
2013-05-30 14:35:00,24.59,24.6,24.59,24.6,15400.0,16.9479,16.9548,16.9479,16.9548,15400.0
2013-05-30 14:40:00,24.6,24.61,24.59,24.59,16200.0,16.9548,16.9617,16.9479,16.9479,16200.0
2013-05-30 14:45:00,24.59,24.6,24.53,24.54,64300.0,16.9479,16.9548,16.9066,16.9135,64300.0
2013-05-30 14:50:00,24.55,24.55,24.51,24.52,73600.0,16.9204,16.9204,16.8928,16.8997,73600.0
2013-05-30 14:55:00,24.51,24.54,24.51,24.51,42000.0,16.8928,16.9135,16.8928,16.8928,42000.0
2013-05-30 15:00:00,24.51,24.52,24.49,24.49,39600.0,16.8928,16.8997,16.879,16.879,39600.0
2013-05-30 15:05:00,24.5,24.5,24.49,24.49,9300.0,16.8859,16.8859,16.879,16.879,9300.0
2013-05-30 15:10:00,24.49,24.49,24.48,24.49,13700.0,16.879,16.879,16.8721,16.879,13700.0
2013-05-30 15:15:00,24.49,24.54,24.49,24.53,35100.0,16.879,16.9135,16.879,16.9066,35100.0
2013-05-30 15:20:00,24.53,24.55,24.53,24.53,77400.0,16.9066,16.9204,16.9066,16.9066,77400.0
2013-05-30 15:25:00,24.52,24.52,24.48,24.48,25300.0,16.8997,16.8997,16.8721,16.8721,25300.0
2013-05-30 15:30:00,24.48,24.49,24.47,24.48,25400.0,16.8721,16.879,16.8652,16.8721,25400.0
2013-05-30 15:35:00,24.48,24.5,24.48,24.5,16200.0,16.8721,16.8859,16.8721,16.8859,16200.0
2013-05-30 15:40:00,24.5,24.5,24.49,24.5,45200.0,16.8859,16.8859,16.879,16.8859,45200.0
2013-05-30 15:45:00,24.5,24.5,24.46,24.46,52300.0,16.8859,16.8859,16.8583,16.8583,52300.0
2013-05-30 15:50:00,24.45,24.45,24.41,24.44,111700.0,16.8515,16.8515,16.8239,16.8446,111700.0
2013-05-30 15:55:00,24.43,24.43,24.38,24.38,42700.0,16.8377,16.8377,16.8032,16.8032,42700.0
2013-05-31 09:30:00,24.22,24.32,24.18,24.31,53000.0,16.6929,16.7619,16.6654,16.755,53000.0
2013-05-31 09:35:00,24.31,24.33,24.26,24.31,56700.0,16.755,16.7687,16.7205,16.755,56700.0
2013-05-31 09:40:00,24.31,24.37,24.29,24.35,107800.0,16.755,16.7963,16.7412,16.7825,107800.0
2013-05-31 09:45:00,24.34,24.36,24.33,24.36,22600.0,16.7756,16.7894,16.7687,16.7894,22600.0
2013-05-31 09:50:00,24.37,24.38,24.31,24.33,30600.0,16.7963,16.8032,16.755,16.7687,30600.0
2013-05-31 09:55:00,24.33,24.36,24.32,24.35,32300.0,16.7687,16.7894,16.7619,16.7825,32300.0
2013-05-31 10:00:00,24.36,24.4,24.35,24.35,36600.0,16.7894,16.817,16.7825,16.7825,36600.0
2013-05-31 10:05:00,24.34,24.34,24.26,24.27,151800.0,16.7756,16.7756,16.7205,16.7274,151800.0
2013-05-31 10:10:00,24.26,24.34,24.26,24.31,85200.0,16.7205,16.7756,16.7205,16.755,85200.0
2013-05-31 10:15:00,24.32,24.32,24.28,24.32,36900.0,16.7619,16.7619,16.7343,16.7619,36900.0
2013-05-31 10:20:00,24.32,24.33,24.31,24.32,25300.0,16.7619,16.7687,16.755,16.7619,25300.0
2013-05-31 10:25:00,24.32,24.32,24.31,24.32,19300.0,16.7619,16.7619,16.755,16.7619,19300.0
2013-05-31 10:30:00,24.31,24.33,24.31,24.31,61700.0,16.755,16.7687,16.755,16.755,61700.0
2013-05-31 10:35:00,24.31,24.34,24.31,24.32,44200.0,16.755,16.7756,16.755,16.7619,44200.0
2013-05-31 10:40:00,24.31,24.32,24.3,24.32,29400.0,16.755,16.7619,16.7481,16.7619,29400.0
2013-05-31 10:45:00,24.32,24.32,24.29,24.32,27700.0,16.7619,16.7619,16.7412,16.7619,27700.0
2013-05-31 10:50:00,24.32,24.34,24.32,24.34,62800.0,16.7619,16.7756,16.7619,16.7756,62800.0
2013-05-31 10:55:00,24.35,24.38,24.35,24.38,16100.0,16.7825,16.8032,16.7825,16.8032,16100.0
2013-05-31 11:00:00,24.39,24.43,24.38,24.39,63600.0,16.8101,16.8377,16.8032,16.8101,63600.0
2013-05-31 11:05:00,24.4,24.45,24.4,24.45,36300.0,16.817,16.8515,16.817,16.8515,36300.0
2013-05-31 11:10:00,24.45,24.5,24.45,24.49,55300.0,16.8515,16.8859,16.8515,16.879,55300.0
2013-05-31 11:15:00,24.49,24.52,24.49,24.51,54700.0,16.879,16.8997,16.879,16.8928,54700.0
2013-05-31 11:20:00,24.51,24.52,24.5,24.5,16400.0,16.8928,16.8997,16.8859,16.8859,16400.0
2013-05-31 11:25:00,24.5,24.52,24.5,24.52,23800.0,16.8859,16.8997,16.8859,16.8997,23800.0
2013-05-31 11:30:00,24.51,24.52,24.49,24.49,13300.0,16.8928,16.8997,16.879,16.879,13300.0
2013-05-31 11:35:00,24.48,24.49,24.48,24.49,13000.0,16.8721,16.879,16.8721,16.879,13000.0
2013-05-31 11:40:00,24.49,24.49,24.48,24.48,4100.0,16.879,16.879,16.8721,16.8721,4100.0
2013-05-31 11:45:00,24.48,24.49,24.48,24.49,6200.0,16.8721,16.879,16.8721,16.879,6200.0
2013-05-31 11:50:00,24.49,24.5,24.49,24.5,12400.0,16.879,16.8859,16.879,16.8859,12400.0
2013-05-31 11:55:00,24.5,24.5,24.49,24.5,15200.0,16.8859,16.8859,16.879,16.8859,15200.0
2013-05-31 12:00:00,24.5,24.5,24.42,24.47,53500.0,16.8859,16.8859,16.8308,16.8652,53500.0
2013-05-31 12:05:00,24.46,24.48,24.46,24.48,10400.0,16.8583,16.8721,16.8583,16.8721,10400.0
2013-05-31 12:10:00,24.47,24.49,24.47,24.47,15000.0,16.8652,16.879,16.8652,16.8652,15000.0
2013-05-31 12:15:00,24.47,24.47,24.42,24.43,18700.0,16.8652,16.8652,16.8308,16.8377,18700.0
2013-05-31 12:20:00,24.43,24.43,24.41,24.42,13200.0,16.8377,16.8377,16.8239,16.8308,13200.0
2013-05-31 12:25:00,24.42,24.43,24.42,24.42,16100.0,16.8308,16.8377,16.8308,16.8308,16100.0
2013-05-31 12:30:00,24.42,24.44,24.42,24.44,13300.0,16.8308,16.8446,16.8308,16.8446,13300.0
2013-05-31 12:35:00,24.44,24.44,24.42,24.43,29700.0,16.8446,16.8446,16.8308,16.8377,29700.0
2013-05-31 12:40:00,24.42,24.42,24.42,24.42,5400.0,16.8308,16.8308,16.8308,16.8308,5400.0
2013-05-31 12:45:00,24.42,24.43,24.42,24.42,8000.0,16.8308,16.8377,16.8308,16.8308,8000.0
2013-05-31 12:50:00,24.42,24.43,24.42,24.42,11400.0,16.8308,16.8377,16.8308,16.8308,11400.0
2013-05-31 12:55:00,24.43,24.45,24.43,24.44,12900.0,16.8377,16.8515,16.8377,16.8446,12900.0
2013-05-31 13:00:00,24.44,24.46,24.44,24.46,3800.0,16.8446,16.8583,16.8446,16.8583,3800.0
2013-05-31 13:05:00,24.46,24.48,24.46,24.48,11300.0,16.8583,16.8721,16.8583,16.8721,11300.0
2013-05-31 13:10:00,24.48,24.48,24.48,24.48,1500.0,16.8721,16.8721,16.8721,16.8721,1500.0
2013-05-31 13:15:00,24.48,24.48,24.47,24.47,18300.0,16.8721,16.8721,16.8652,16.8652,18300.0
2013-05-31 13:20:00,24.48,24.48,24.48,24.48,5400.0,16.8721,16.8721,16.8721,16.8721,5400.0
2013-05-31 13:25:00,24.49,24.49,24.49,24.49,1000.0,16.879,16.879,16.879,16.879,1000.0
2013-05-31 13:30:00,24.49,24.49,24.46,24.46,17500.0,16.879,16.879,16.8583,16.8583,17500.0
2013-05-31 13:35:00,24.46,24.47,24.45,24.47,11900.0,16.8583,16.8652,16.8515,16.8652,11900.0
2013-05-31 13:40:00,24.46,24.46,24.43,24.44,19200.0,16.8583,16.8583,16.8377,16.8446,19200.0
2013-05-31 13:45:00,24.45,24.47,24.45,24.46,42600.0,16.8515,16.8652,16.8515,16.8583,42600.0
2013-05-31 13:50:00,24.46,24.46,24.45,24.45,8300.0,16.8583,16.8583,16.8515,16.8515,8300.0
2013-05-31 13:55:00,24.44,24.44,24.42,24.43,13300.0,16.8446,16.8446,16.8308,16.8377,13300.0
2013-05-31 14:00:00,24.42,24.42,24.41,24.41,21400.0,16.8308,16.8308,16.8239,16.8239,21400.0
2013-05-31 14:05:00,24.4,24.4,24.4,24.4,4100.0,16.817,16.817,16.817,16.817,4100.0
2013-05-31 14:10:00,24.4,24.4,24.36,24.37,25100.0,16.817,16.817,16.7894,16.7963,25100.0
2013-05-31 14:15:00,24.37,24.41,24.36,24.41,23200.0,16.7963,16.8239,16.7894,16.8239,23200.0
2013-05-31 14:20:00,24.4,24.43,24.4,24.42,42300.0,16.817,16.8377,16.817,16.8308,42300.0
2013-05-31 14:25:00,24.42,24.43,24.41,24.42,92900.0,16.8308,16.8377,16.8239,16.8308,92900.0
2013-05-31 14:30:00,24.42,24.42,24.38,24.39,23700.0,16.8308,16.8308,16.8032,16.8101,23700.0
2013-05-31 14:35:00,24.38,24.38,24.34,24.34,19500.0,16.8032,16.8032,16.7756,16.7756,19500.0
2013-05-31 14:40:00,24.33,24.33,24.29,24.29,42400.0,16.7687,16.7687,16.7412,16.7412,42400.0
2013-05-31 14:45:00,24.28,24.31,24.27,24.27,13600.0,16.7343,16.755,16.7274,16.7274,13600.0
2013-05-31 14:50:00,24.27,24.3,24.26,24.3,99700.0,16.7274,16.7481,16.7205,16.7481,99700.0
2013-05-31 14:55:00,24.31,24.31,24.29,24.29,7800.0,16.755,16.755,16.7412,16.7412,7800.0
2013-05-31 15:00:00,24.29,24.32,24.27,24.32,15600.0,16.7412,16.7619,16.7274,16.7619,15600.0
2013-05-31 15:05:00,24.32,24.39,24.32,24.38,31300.0,16.7619,16.8101,16.7619,16.8032,31300.0
2013-05-31 15:10:00,24.39,24.4,24.38,24.4,29200.0,16.8101,16.817,16.8032,16.817,29200.0
2013-05-31 15:15:00,24.4,24.4,24.39,24.4,8600.0,16.817,16.817,16.8101,16.817,8600.0
2013-05-31 15:20:00,24.4,24.43,24.4,24.42,37800.0,16.817,16.8377,16.817,16.8308,37800.0
2013-05-31 15:25:00,24.42,24.42,24.4,24.4,19100.0,16.8308,16.8308,16.817,16.817,19100.0
2013-05-31 15:30:00,24.4,24.4,24.36,24.37,41500.0,16.817,16.817,16.7894,16.7963,41500.0
2013-05-31 15:35:00,24.37,24.38,24.35,24.37,39900.0,16.7963,16.8032,16.7825,16.7963,39900.0
2013-05-31 15:40:00,24.37,24.39,24.34,24.36,70300.0,16.7963,16.8101,16.7756,16.7894,70300.0
2013-05-31 15:45:00,24.36,24.37,24.28,24.29,73800.0,16.7894,16.7963,16.7343,16.7412,73800.0
2013-05-31 15:50:00,24.28,24.28,24.21,24.22,160700.0,16.7343,16.7343,16.686,16.6929,160700.0
2013-05-31 15:55:00,24.22,24.23,24.09,24.1,152400.0,16.6929,16.6998,16.6033,16.6102,152400.0
2013-06-03 09:30:00,24.26,24.42,24.21,24.39,107700.0,16.7205,16.8308,16.686,16.8101,107700.0
2013-06-03 09:35:00,24.39,24.44,24.35,24.35,57700.0,16.8101,16.8446,16.7825,16.7825,57700.0
2013-06-03 09:40:00,24.33,24.43,24.33,24.4,44600.0,16.7687,16.8377,16.7687,16.817,44600.0
2013-06-03 09:45:00,24.4,24.43,24.36,24.41,45500.0,16.817,16.8377,16.7894,16.8239,45500.0
2013-06-03 09:50:00,24.42,24.48,24.41,24.47,28800.0,16.8308,16.8721,16.8239,16.8652,28800.0
2013-06-03 09:55:00,24.46,24.46,24.41,24.43,32800.0,16.8583,16.8583,16.8239,16.8377,32800.0
2013-06-03 10:00:00,24.4,24.43,24.34,24.42,89800.0,16.817,16.8377,16.7756,16.8308,89800.0
2013-06-03 10:05:00,24.43,24.48,24.39,24.44,59200.0,16.8377,16.8721,16.8101,16.8446,59200.0
2013-06-03 10:10:00,24.45,24.5,24.45,24.45,68200.0,16.8515,16.8859,16.8515,16.8515,68200.0
2013-06-03 10:15:00,24.45,24.45,24.41,24.45,48900.0,16.8515,16.8515,16.8239,16.8515,48900.0
2013-06-03 10:20:00,24.45,24.48,24.45,24.45,35100.0,16.8515,16.8721,16.8515,16.8515,35100.0
2013-06-03 10:25:00,24.44,24.44,24.42,24.43,44100.0,16.8446,16.8446,16.8308,16.8377,44100.0
2013-06-03 10:30:00,24.43,24.43,24.25,24.27,76100.0,16.8377,16.8377,16.7136,16.7274,76100.0
2013-06-03 10:35:00,24.27,24.27,24.21,24.22,57000.0,16.7274,16.7274,16.686,16.6929,57000.0
2013-06-03 10:40:00,24.22,24.22,24.17,24.22,53000.0,16.6929,16.6929,16.6585,16.6929,53000.0
2013-06-03 10:45:00,24.22,24.25,24.2,24.22,36700.0,16.6929,16.7136,16.6792,16.6929,36700.0
2013-06-03 10:50:00,24.22,24.24,24.21,24.23,30000.0,16.6929,16.7067,16.686,16.6998,30000.0
2013-06-03 10:55:00,24.23,24.23,24.19,24.21,47000.0,16.6998,16.6998,16.6723,16.686,47000.0
2013-06-03 11:00:00,24.22,24.22,24.17,24.17,32000.0,16.6929,16.6929,16.6585,16.6585,32000.0
2013-06-03 11:05:00,24.16,24.18,24.16,24.16,33100.0,16.6516,16.6654,16.6516,16.6516,33100.0
2013-06-03 11:10:00,24.16,24.17,24.08,24.11,70200.0,16.6516,16.6585,16.5964,16.6171,70200.0
2013-06-03 11:15:00,24.1,24.13,24.08,24.13,40000.0,16.6102,16.6309,16.5964,16.6309,40000.0
2013-06-03 11:20:00,24.13,24.13,24.09,24.1,43900.0,16.6309,16.6309,16.6033,16.6102,43900.0
2013-06-03 11:25:00,24.11,24.12,24.08,24.1,50200.0,16.6171,16.624,16.5964,16.6102,50200.0
2013-06-03 11:30:00,24.1,24.1,24.05,24.05,13200.0,16.6102,16.6102,16.5758,16.5758,13200.0
2013-06-03 11:35:00,24.04,24.07,24.03,24.07,33400.0,16.5689,16.5896,16.562,16.5896,33400.0
2013-06-03 11:40:00,24.06,24.1,24.06,24.1,19600.0,16.5827,16.6102,16.5827,16.6102,19600.0
2013-06-03 11:45:00,24.1,24.12,24.09,24.1,21100.0,16.6102,16.624,16.6033,16.6102,21100.0
2013-06-03 11:50:00,24.1,24.16,24.1,24.15,48600.0,16.6102,16.6516,16.6102,16.6447,48600.0
2013-06-03 11:55:00,24.16,24.16,24.14,24.14,3800.0,16.6516,16.6516,16.6378,16.6378,3800.0
2013-06-03 12:00:00,24.14,24.16,24.09,24.09,20600.0,16.6378,16.6516,16.6033,16.6033,20600.0
2013-06-03 12:05:00,24.08,24.1,24.07,24.1,19500.0,16.5964,16.6102,16.5896,16.6102,19500.0
2013-06-03 12:10:00,24.11,24.12,24.1,24.11,16300.0,16.6171,16.624,16.6102,16.6171,16300.0
2013-06-03 12:15:00,24.11,24.11,24.09,24.1,15200.0,16.6171,16.6171,16.6033,16.6102,15200.0
2013-06-03 12:20:00,24.1,24.13,24.08,24.12,12400.0,16.6102,16.6309,16.5964,16.624,12400.0
2013-06-03 12:25:00,24.12,24.12,24.08,24.1,16700.0,16.624,16.624,16.5964,16.6102,16700.0
2013-06-03 12:30:00,24.1,24.1,24.06,24.06,13700.0,16.6102,16.6102,16.5827,16.5827,13700.0
2013-06-03 12:35:00,24.07,24.09,24.07,24.08,22300.0,16.5896,16.6033,16.5896,16.5964,22300.0
2013-06-03 12:40:00,24.07,24.08,24.06,24.08,11200.0,16.5896,16.5964,16.5827,16.5964,11200.0
2013-06-03 12:45:00,24.08,24.13,24.08,24.13,20700.0,16.5964,16.6309,16.5964,16.6309,20700.0
2013-06-03 12:50:00,24.13,24.14,24.13,24.13,6900.0,16.6309,16.6378,16.6309,16.6309,6900.0
2013-06-03 12:55:00,24.12,24.12,24.1,24.11,5200.0,16.624,16.624,16.6102,16.6171,5200.0
2013-06-03 13:00:00,24.11,24.13,24.08,24.09,12100.0,16.6171,16.6309,16.5964,16.6033,12100.0
2013-06-03 13:05:00,24.09,24.13,24.09,24.12,8800.0,16.6033,16.6309,16.6033,16.624,8800.0
2013-06-03 13:10:00,24.12,24.12,24.09,24.09,11200.0,16.624,16.624,16.6033,16.6033,11200.0
2013-06-03 13:15:00,24.09,24.11,24.09,24.11,4600.0,16.6033,16.6171,16.6033,16.6171,4600.0
2013-06-03 13:20:00,24.11,24.11,24.09,24.09,15500.0,16.6171,16.6171,16.6033,16.6033,15500.0
2013-06-03 13:25:00,24.09,24.11,24.08,24.11,18900.0,16.6033,16.6171,16.5964,16.6171,18900.0
2013-06-03 13:30:00,24.11,24.13,24.11,24.12,6100.0,16.6171,16.6309,16.6171,16.624,6100.0
2013-06-03 13:35:00,24.12,24.12,24.09,24.1,11300.0,16.624,16.624,16.6033,16.6102,11300.0
2013-06-03 13:40:00,24.09,24.1,24.09,24.1,3600.0,16.6033,16.6102,16.6033,16.6102,3600.0
2013-06-03 13:45:00,24.1,24.11,24.1,24.11,12200.0,16.6102,16.6171,16.6102,16.6171,12200.0
2013-06-03 13:50:00,24.11,24.15,24.11,24.14,13800.0,16.6171,16.6447,16.6171,16.6378,13800.0
2013-06-03 13:55:00,24.14,24.16,24.14,24.15,21100.0,16.6378,16.6516,16.6378,16.6447,21100.0
2013-06-03 14:00:00,24.14,24.17,24.13,24.17,30000.0,16.6378,16.6585,16.6309,16.6585,30000.0
2013-06-03 14:05:00,24.18,24.22,24.18,24.21,11700.0,16.6654,16.6929,16.6654,16.686,11700.0
2013-06-03 14:10:00,24.21,24.25,24.21,24.22,16100.0,16.686,16.7136,16.686,16.6929,16100.0
2013-06-03 14:15:00,24.22,24.22,24.2,24.21,8700.0,16.6929,16.6929,16.6792,16.686,8700.0
2013-06-03 14:20:00,24.22,24.22,24.21,24.22,1200.0,16.6929,16.6929,16.686,16.6929,1200.0
2013-06-03 14:25:00,24.22,24.24,24.22,24.22,10800.0,16.6929,16.7067,16.6929,16.6929,10800.0
2013-06-03 14:30:00,24.21,24.21,24.19,24.19,2700.0,16.686,16.686,16.6723,16.6723,2700.0
2013-06-03 14:35:00,24.18,24.22,24.18,24.21,16300.0,16.6654,16.6929,16.6654,16.686,16300.0
2013-06-03 14:40:00,24.21,24.27,24.21,24.25,35000.0,16.686,16.7274,16.686,16.7136,35000.0
2013-06-03 14:45:00,24.24,24.25,24.23,24.23,7300.0,16.7067,16.7136,16.6998,16.6998,7300.0
2013-06-03 14:50:00,24.24,24.26,24.24,24.25,9000.0,16.7067,16.7205,16.7067,16.7136,9000.0
2013-06-03 14:55:00,24.25,24.25,24.22,24.22,10400.0,16.7136,16.7136,16.6929,16.6929,10400.0
2013-06-03 15:00:00,24.23,24.25,24.22,24.22,25200.0,16.6998,16.7136,16.6929,16.6929,25200.0
2013-06-03 15:05:00,24.23,24.25,24.23,24.23,12400.0,16.6998,16.7136,16.6998,16.6998,12400.0
2013-06-03 15:10:00,24.23,24.23,24.21,24.23,10000.0,16.6998,16.6998,16.686,16.6998,10000.0
2013-06-03 15:15:00,24.23,24.24,24.22,24.24,14300.0,16.6998,16.7067,16.6929,16.7067,14300.0
2013-06-03 15:20:00,24.25,24.28,24.25,24.28,34700.0,16.7136,16.7343,16.7136,16.7343,34700.0
2013-06-03 15:25:00,24.28,24.29,24.28,24.29,5900.0,16.7343,16.7412,16.7343,16.7412,5900.0
2013-06-03 15:30:00,24.28,24.32,24.28,24.31,37400.0,16.7343,16.7619,16.7343,16.755,37400.0
2013-06-03 15:35:00,24.32,24.32,24.28,24.3,29900.0,16.7619,16.7619,16.7343,16.7481,29900.0
2013-06-03 15:40:00,24.3,24.31,24.3,24.31,11100.0,16.7481,16.755,16.7481,16.755,11100.0
2013-06-03 15:45:00,24.31,24.33,24.31,24.33,47100.0,16.755,16.7687,16.755,16.7687,47100.0
2013-06-03 15:50:00,24.33,24.37,24.32,24.36,57000.0,16.7687,16.7963,16.7619,16.7894,57000.0
2013-06-03 15:55:00,24.36,24.38,24.34,24.37,72200.0,16.7894,16.8032,16.7756,16.7963,72200.0
2013-06-04 09:30:00,24.28,24.5,24.26,24.49,125100.0,16.7343,16.8859,16.7205,16.879,125100.0
2013-06-04 09:35:00,24.49,24.59,24.48,24.52,147500.0,16.879,16.9479,16.8721,16.8997,147500.0
2013-06-04 09:40:00,24.53,24.59,24.53,24.58,62100.0,16.9066,16.9479,16.9066,16.9411,62100.0
2013-06-04 09:45:00,24.59,24.59,24.52,24.52,48800.0,16.9479,16.9479,16.8997,16.8997,48800.0
2013-06-04 09:50:00,24.52,24.52,24.44,24.44,29200.0,16.8997,16.8997,16.8446,16.8446,29200.0
2013-06-04 09:55:00,24.44,24.53,24.44,24.5,37800.0,16.8446,16.9066,16.8446,16.8859,37800.0
2013-06-04 10:00:00,24.49,24.49,24.41,24.41,41300.0,16.879,16.879,16.8239,16.8239,41300.0
2013-06-04 10:05:00,24.41,24.41,24.34,24.36,33200.0,16.8239,16.8239,16.7756,16.7894,33200.0
2013-06-04 10:10:00,24.36,24.42,24.36,24.42,34700.0,16.7894,16.8308,16.7894,16.8308,34700.0
2013-06-04 10:15:00,24.42,24.46,24.41,24.45,35600.0,16.8308,16.8583,16.8239,16.8515,35600.0
2013-06-04 10:20:00,24.46,24.54,24.45,24.54,23400.0,16.8583,16.9135,16.8515,16.9135,23400.0
2013-06-04 10:25:00,24.54,24.57,24.54,24.57,27200.0,16.9135,16.9342,16.9135,16.9342,27200.0
2013-06-04 10:30:00,24.57,24.58,24.55,24.58,54300.0,16.9342,16.9411,16.9204,16.9411,54300.0
2013-06-04 10:35:00,24.58,24.58,24.58,24.58,5800.0,16.9411,16.9411,16.9411,16.9411,5800.0
2013-06-04 10:40:00,24.58,24.59,24.56,24.58,49200.0,16.9411,16.9479,16.9273,16.9411,49200.0
2013-06-04 10:45:00,24.58,24.59,24.58,24.59,6500.0,16.9411,16.9479,16.9411,16.9479,6500.0
2013-06-04 10:50:00,24.59,24.59,24.48,24.5,70900.0,16.9479,16.9479,16.8721,16.8859,70900.0
2013-06-04 10:55:00,24.49,24.49,24.43,24.43,9200.0,16.879,16.879,16.8377,16.8377,9200.0
2013-06-04 11:00:00,24.43,24.44,24.4,24.4,38000.0,16.8377,16.8446,16.817,16.817,38000.0
2013-06-04 11:05:00,24.4,24.41,24.37,24.41,37700.0,16.817,16.8239,16.7963,16.8239,37700.0
2013-06-04 11:10:00,24.41,24.47,24.4,24.46,89100.0,16.8239,16.8652,16.817,16.8583,89100.0
2013-06-04 11:15:00,24.47,24.51,24.47,24.5,29600.0,16.8652,16.8928,16.8652,16.8859,29600.0
2013-06-04 11:20:00,24.49,24.51,24.48,24.5,31000.0,16.879,16.8928,16.8721,16.8859,31000.0
2013-06-04 11:25:00,24.49,24.5,24.47,24.47,12000.0,16.879,16.8859,16.8652,16.8652,12000.0
2013-06-04 11:30:00,24.47,24.48,24.46,24.48,13700.0,16.8652,16.8721,16.8583,16.8721,13700.0
2013-06-04 11:35:00,24.49,24.49,24.47,24.49,11100.0,16.879,16.879,16.8652,16.879,11100.0
2013-06-04 11:40:00,24.49,24.54,24.49,24.54,15100.0,16.879,16.9135,16.879,16.9135,15100.0
2013-06-04 11:45:00,24.55,24.55,24.51,24.51,11500.0,16.9204,16.9204,16.8928,16.8928,11500.0
2013-06-04 11:50:00,24.51,24.52,24.51,24.51,4900.0,16.8928,16.8997,16.8928,16.8928,4900.0
2013-06-04 11:55:00,24.51,24.51,24.49,24.49,6200.0,16.8928,16.8928,16.879,16.879,6200.0
2013-06-04 12:00:00,24.49,24.49,24.44,24.45,28800.0,16.879,16.879,16.8446,16.8515,28800.0
2013-06-04 12:05:00,24.45,24.45,24.42,24.45,22000.0,16.8515,16.8515,16.8308,16.8515,22000.0
2013-06-04 12:10:00,24.45,24.47,24.44,24.45,26000.0,16.8515,16.8652,16.8446,16.8515,26000.0
2013-06-04 12:15:00,24.45,24.45,24.42,24.44,17000.0,16.8515,16.8515,16.8308,16.8446,17000.0
2013-06-04 12:20:00,24.43,24.45,24.42,24.44,28400.0,16.8377,16.8515,16.8308,16.8446,28400.0
2013-06-04 12:25:00,24.44,24.44,24.38,24.38,19100.0,16.8446,16.8446,16.8032,16.8032,19100.0
2013-06-04 12:30:00,24.39,24.4,24.37,24.38,13900.0,16.8101,16.817,16.7963,16.8032,13900.0
2013-06-04 12:35:00,24.39,24.4,24.38,24.4,10900.0,16.8101,16.817,16.8032,16.817,10900.0
2013-06-04 12:40:00,24.39,24.39,24.36,24.36,13800.0,16.8101,16.8101,16.7894,16.7894,13800.0
2013-06-04 12:45:00,24.36,24.36,24.31,24.33,24900.0,16.7894,16.7894,16.755,16.7687,24900.0
2013-06-04 12:50:00,24.33,24.36,24.33,24.35,17700.0,16.7687,16.7894,16.7687,16.7825,17700.0
2013-06-04 12:55:00,24.34,24.36,24.34,24.36,3200.0,16.7756,16.7894,16.7756,16.7894,3200.0
2013-06-04 13:00:00,24.36,24.38,24.35,24.38,11800.0,16.7894,16.8032,16.7825,16.8032,11800.0
2013-06-04 13:05:00,24.38,24.4,24.38,24.4,5200.0,16.8032,16.817,16.8032,16.817,5200.0
2013-06-04 13:10:00,24.39,24.39,24.38,24.39,6500.0,16.8101,16.8101,16.8032,16.8101,6500.0
2013-06-04 13:15:00,24.38,24.38,24.36,24.36,3300.0,16.8032,16.8032,16.7894,16.7894,3300.0
2013-06-04 13:20:00,24.36,24.36,24.31,24.31,11500.0,16.7894,16.7894,16.755,16.755,11500.0
2013-06-04 13:25:00,24.31,24.31,24.25,24.25,36000.0,16.755,16.755,16.7136,16.7136,36000.0
2013-06-04 13:30:00,24.24,24.26,24.23,24.25,31900.0,16.7067,16.7205,16.6998,16.7136,31900.0
2013-06-04 13:35:00,24.25,24.25,24.2,24.22,20400.0,16.7136,16.7136,16.6792,16.6929,20400.0
2013-06-04 13:40:00,24.22,24.23,24.19,24.23,24600.0,16.6929,16.6998,16.6723,16.6998,24600.0
2013-06-04 13:45:00,24.22,24.22,24.16,24.16,45800.0,16.6929,16.6929,16.6516,16.6516,45800.0
2013-06-04 13:50:00,24.16,24.18,24.16,24.16,41100.0,16.6516,16.6654,16.6516,16.6516,41100.0
2013-06-04 13:55:00,24.15,24.17,24.14,24.17,27000.0,16.6447,16.6585,16.6378,16.6585,27000.0
2013-06-04 14:00:00,24.17,24.18,24.14,24.14,28200.0,16.6585,16.6654,16.6378,16.6378,28200.0
2013-06-04 14:05:00,24.14,24.15,24.08,24.08,48300.0,16.6378,16.6447,16.5964,16.5964,48300.0
2013-06-04 14:10:00,24.07,24.08,24.03,24.05,70800.0,16.5896,16.5964,16.562,16.5758,70800.0
2013-06-04 14:15:00,24.05,24.12,24.05,24.12,60100.0,16.5758,16.624,16.5758,16.624,60100.0
2013-06-04 14:20:00,24.11,24.15,24.11,24.14,54200.0,16.6171,16.6447,16.6171,16.6378,54200.0
2013-06-04 14:25:00,24.13,24.19,24.13,24.18,24000.0,16.6309,16.6723,16.6309,16.6654,24000.0
2013-06-04 14:30:00,24.19,24.21,24.18,24.2,49700.0,16.6723,16.686,16.6654,16.6792,49700.0
2013-06-04 14:35:00,24.19,24.19,24.18,24.19,11100.0,16.6723,16.6723,16.6654,16.6723,11100.0
2013-06-04 14:40:00,24.2,24.23,24.19,24.22,41900.0,16.6792,16.6998,16.6723,16.6929,41900.0
2013-06-04 14:45:00,24.22,24.23,24.2,24.23,34400.0,16.6929,16.6998,16.6792,16.6998,34400.0
2013-06-04 14:50:00,24.22,24.25,24.22,24.23,47400.0,16.6929,16.7136,16.6929,16.6998,47400.0
2013-06-04 14:55:00,24.23,24.24,24.21,24.22,49300.0,16.6998,16.7067,16.686,16.6929,49300.0
2013-06-04 15:00:00,24.23,24.25,24.23,24.25,20400.0,16.6998,16.7136,16.6998,16.7136,20400.0
2013-06-04 15:05:00,24.25,24.3,24.24,24.27,36500.0,16.7136,16.7481,16.7067,16.7274,36500.0
2013-06-04 15:10:00,24.27,24.27,24.25,24.25,33900.0,16.7274,16.7274,16.7136,16.7136,33900.0
2013-06-04 15:15:00,24.24,24.24,24.23,24.24,18400.0,16.7067,16.7067,16.6998,16.7067,18400.0
2013-06-04 15:20:00,24.24,24.25,24.24,24.25,41300.0,16.7067,16.7136,16.7067,16.7136,41300.0
2013-06-04 15:25:00,24.25,24.29,24.25,24.28,11800.0,16.7136,16.7412,16.7136,16.7343,11800.0
2013-06-04 15:30:00,24.29,24.35,24.29,24.35,57100.0,16.7412,16.7825,16.7412,16.7825,57100.0
2013-06-04 15:35:00,24.35,24.36,24.34,24.36,15600.0,16.7825,16.7894,16.7756,16.7894,15600.0
2013-06-04 15:40:00,24.36,24.39,24.36,24.38,25500.0,16.7894,16.8101,16.7894,16.8032,25500.0
2013-06-04 15:45:00,24.37,24.38,24.35,24.36,30000.0,16.7963,16.8032,16.7825,16.7894,30000.0
2013-06-04 15:50:00,24.37,24.38,24.33,24.37,104600.0,16.7963,16.8032,16.7687,16.7963,104600.0
2013-06-04 15:55:00,24.37,24.39,24.35,24.35,86400.0,16.7963,16.8101,16.7825,16.7825,86400.0
2013-06-05 09:30:00,24.25,24.34,24.22,24.34,40100.0,16.7136,16.7756,16.6929,16.7756,40100.0
2013-06-05 09:35:00,24.33,24.35,24.27,24.31,37500.0,16.7687,16.7825,16.7274,16.755,37500.0
2013-06-05 09:40:00,24.3,24.32,24.25,24.31,76500.0,16.7481,16.7619,16.7136,16.755,76500.0
2013-06-05 09:45:00,24.31,24.33,24.29,24.32,30600.0,16.755,16.7687,16.7412,16.7619,30600.0
2013-06-05 09:50:00,24.32,24.32,24.24,24.25,34200.0,16.7619,16.7619,16.7067,16.7136,34200.0
2013-06-05 09:55:00,24.26,24.27,24.25,24.25,43700.0,16.7205,16.7274,16.7136,16.7136,43700.0
2013-06-05 10:00:00,24.25,24.36,24.24,24.35,101300.0,16.7136,16.7894,16.7067,16.7825,101300.0
2013-06-05 10:05:00,24.36,24.38,24.33,24.34,62400.0,16.7894,16.8032,16.7687,16.7756,62400.0
2013-06-05 10:10:00,24.35,24.39,24.34,24.39,45600.0,16.7825,16.8101,16.7756,16.8101,45600.0
2013-06-05 10:15:00,24.39,24.39,24.33,24.36,58100.0,16.8101,16.8101,16.7687,16.7894,58100.0
2013-06-05 10:20:00,24.35,24.39,24.33,24.34,30900.0,16.7825,16.8101,16.7687,16.7756,30900.0
2013-06-05 10:25:00,24.34,24.4,24.33,24.4,56100.0,16.7756,16.817,16.7687,16.817,56100.0
2013-06-05 10:30:00,24.4,24.45,24.39,24.44,34500.0,16.817,16.8515,16.8101,16.8446,34500.0
2013-06-05 10:35:00,24.44,24.5,24.42,24.5,95500.0,16.8446,16.8859,16.8308,16.8859,95500.0
2013-06-05 10:40:00,24.5,24.5,24.48,24.49,65900.0,16.8859,16.8859,16.8721,16.879,65900.0
2013-06-05 10:45:00,24.49,24.49,24.39,24.39,43500.0,16.879,16.879,16.8101,16.8101,43500.0
2013-06-05 10:50:00,24.38,24.42,24.35,24.4,78600.0,16.8032,16.8308,16.7825,16.817,78600.0
2013-06-05 10:55:00,24.39,24.4,24.38,24.39,34500.0,16.8101,16.817,16.8032,16.8101,34500.0
2013-06-05 11:00:00,24.38,24.38,24.29,24.31,50500.0,16.8032,16.8032,16.7412,16.755,50500.0
2013-06-05 11:05:00,24.31,24.31,24.26,24.3,57600.0,16.755,16.755,16.7205,16.7481,57600.0
2013-06-05 11:10:00,24.3,24.31,24.29,24.29,13200.0,16.7481,16.755,16.7412,16.7412,13200.0
2013-06-05 11:15:00,24.3,24.32,24.3,24.32,20300.0,16.7481,16.7619,16.7481,16.7619,20300.0
2013-06-05 11:20:00,24.32,24.33,24.32,24.32,46200.0,16.7619,16.7687,16.7619,16.7619,46200.0
2013-06-05 11:25:00,24.32,24.35,24.32,24.35,17600.0,16.7619,16.7825,16.7619,16.7825,17600.0
2013-06-05 11:30:00,24.34,24.35,24.34,24.35,13300.0,16.7756,16.7825,16.7756,16.7825,13300.0
2013-06-05 11:35:00,24.35,24.41,24.35,24.41,19500.0,16.7825,16.8239,16.7825,16.8239,19500.0
2013-06-05 11:40:00,24.42,24.52,24.4,24.52,102800.0,16.8308,16.8997,16.817,16.8997,102800.0
2013-06-05 11:45:00,24.51,24.64,24.51,24.63,152200.0,16.8928,16.9824,16.8928,16.9755,152200.0
2013-06-05 11:50:00,24.63,24.63,24.51,24.52,112000.0,16.9755,16.9755,16.8928,16.8997,112000.0
2013-06-05 11:55:00,24.52,24.54,24.51,24.54,58800.0,16.8997,16.9135,16.8928,16.9135,58800.0
2013-06-05 12:00:00,24.53,24.55,24.51,24.53,43400.0,16.9066,16.9204,16.8928,16.9066,43400.0
2013-06-05 12:05:00,24.53,24.6,24.47,24.58,100400.0,16.9066,16.9548,16.8652,16.9411,100400.0
2013-06-05 12:10:00,24.57,24.58,24.55,24.56,27200.0,16.9342,16.9411,16.9204,16.9273,27200.0
2013-06-05 12:15:00,24.56,24.58,24.55,24.58,67400.0,16.9273,16.9411,16.9204,16.9411,67400.0
2013-06-05 12:20:00,24.59,24.62,24.59,24.61,48300.0,16.9479,16.9686,16.9479,16.9617,48300.0
2013-06-05 12:25:00,24.61,24.63,24.61,24.61,23800.0,16.9617,16.9755,16.9617,16.9617,23800.0
2013-06-05 12:30:00,24.6,24.63,24.6,24.61,61100.0,16.9548,16.9755,16.9548,16.9617,61100.0
2013-06-05 12:35:00,24.6,24.6,24.59,24.59,27200.0,16.9548,16.9548,16.9479,16.9479,27200.0
2013-06-05 12:40:00,24.6,24.61,24.6,24.61,41100.0,16.9548,16.9617,16.9548,16.9617,41100.0
2013-06-05 12:45:00,24.62,24.64,24.59,24.61,51200.0,16.9686,16.9824,16.9479,16.9617,51200.0
2013-06-05 12:50:00,24.6,24.6,24.55,24.55,44800.0,16.9548,16.9548,16.9204,16.9204,44800.0
2013-06-05 12:55:00,24.55,24.57,24.53,24.54,29700.0,16.9204,16.9342,16.9066,16.9135,29700.0
2013-06-05 13:00:00,24.53,24.57,24.51,24.57,42600.0,16.9066,16.9342,16.8928,16.9342,42600.0
2013-06-05 13:05:00,24.57,24.59,24.57,24.58,13500.0,16.9342,16.9479,16.9342,16.9411,13500.0
2013-06-05 13:10:00,24.58,24.61,24.58,24.59,26700.0,16.9411,16.9617,16.9411,16.9479,26700.0
2013-06-05 13:15:00,24.58,24.58,24.56,24.56,25000.0,16.9411,16.9411,16.9273,16.9273,25000.0
2013-06-05 13:20:00,24.55,24.56,24.53,24.54,21900.0,16.9204,16.9273,16.9066,16.9135,21900.0
2013-06-05 13:25:00,24.54,24.55,24.51,24.53,44100.0,16.9135,16.9204,16.8928,16.9066,44100.0
2013-06-05 13:30:00,24.54,24.54,24.51,24.52,15800.0,16.9135,16.9135,16.8928,16.8997,15800.0
2013-06-05 13:35:00,24.52,24.52,24.47,24.47,47000.0,16.8997,16.8997,16.8652,16.8652,47000.0
2013-06-05 13:40:00,24.47,24.5,24.47,24.49,20600.0,16.8652,16.8859,16.8652,16.879,20600.0
2013-06-05 13:45:00,24.49,24.49,24.42,24.42,26700.0,16.879,16.879,16.8308,16.8308,26700.0
2013-06-05 13:50:00,24.42,24.48,24.42,24.47,67100.0,16.8308,16.8721,16.8308,16.8652,67100.0
2013-06-05 13:55:00,24.46,24.47,24.44,24.45,33900.0,16.8583,16.8652,16.8446,16.8515,33900.0
2013-06-05 14:00:00,24.44,24.47,24.43,24.46,39400.0,16.8446,16.8652,16.8377,16.8583,39400.0
2013-06-05 14:05:00,24.47,24.47,24.45,24.46,34600.0,16.8652,16.8652,16.8515,16.8583,34600.0
2013-06-05 14:10:00,24.45,24.45,24.44,24.45,20400.0,16.8515,16.8515,16.8446,16.8515,20400.0
2013-06-05 14:15:00,24.44,24.44,24.42,24.42,18500.0,16.8446,16.8446,16.8308,16.8308,18500.0
2013-06-05 14:20:00,24.42,24.43,24.39,24.39,20600.0,16.8308,16.8377,16.8101,16.8101,20600.0
2013-06-05 14:25:00,24.4,24.4,24.37,24.38,33900.0,16.817,16.817,16.7963,16.8032,33900.0
2013-06-05 14:30:00,24.39,24.39,24.33,24.35,96200.0,16.8101,16.8101,16.7687,16.7825,96200.0
2013-06-05 14:35:00,24.34,24.37,24.33,24.35,44400.0,16.7756,16.7963,16.7687,16.7825,44400.0
2013-06-05 14:40:00,24.35,24.35,24.34,24.35,28000.0,16.7825,16.7825,16.7756,16.7825,28000.0
2013-06-05 14:45:00,24.35,24.35,24.3,24.3,48300.0,16.7825,16.7825,16.7481,16.7481,48300.0
2013-06-05 14:50:00,24.3,24.33,24.25,24.25,61300.0,16.7481,16.7687,16.7136,16.7136,61300.0
2013-06-05 14:55:00,24.25,24.26,24.24,24.25,23900.0,16.7136,16.7205,16.7067,16.7136,23900.0
2013-06-05 15:00:00,24.25,24.26,24.24,24.24,50200.0,16.7136,16.7205,16.7067,16.7067,50200.0
2013-06-05 15:05:00,24.24,24.26,24.23,24.24,57700.0,16.7067,16.7205,16.6998,16.7067,57700.0
2013-06-05 15:10:00,24.24,24.26,24.22,24.26,41000.0,16.7067,16.7205,16.6929,16.7205,41000.0
2013-06-05 15:15:00,24.26,24.31,24.25,24.3,82700.0,16.7205,16.755,16.7136,16.7481,82700.0
2013-06-05 15:20:00,24.3,24.31,24.25,24.29,46300.0,16.7481,16.755,16.7136,16.7412,46300.0
2013-06-05 15:25:00,24.3,24.33,24.28,24.32,29800.0,16.7481,16.7687,16.7343,16.7619,29800.0
2013-06-05 15:30:00,24.32,24.33,24.3,24.31,54700.0,16.7619,16.7687,16.7481,16.755,54700.0
2013-06-05 15:35:00,24.31,24.37,24.31,24.36,50500.0,16.755,16.7963,16.755,16.7894,50500.0
2013-06-05 15:40:00,24.36,24.36,24.34,24.36,50900.0,16.7894,16.7894,16.7756,16.7894,50900.0
2013-06-05 15:45:00,24.37,24.42,24.37,24.4,98500.0,16.7963,16.8308,16.7963,16.817,98500.0
2013-06-05 15:50:00,24.4,24.4,24.36,24.36,104000.0,16.817,16.817,16.7894,16.7894,104000.0
2013-06-05 15:55:00,24.36,24.38,24.31,24.32,72800.0,16.7894,16.8032,16.755,16.7619,72800.0
2013-06-06 09:30:00,24.44,24.61,24.41,24.6,206800.0,16.8446,16.9617,16.8239,16.9548,206800.0
2013-06-06 09:35:00,24.6,24.69,24.59,24.62,104700.0,16.9548,17.0169,16.9479,16.9686,104700.0
2013-06-06 09:40:00,24.62,24.64,24.59,24.6,57800.0,16.9686,16.9824,16.9479,16.9548,57800.0
2013-06-06 09:45:00,24.6,24.6,24.53,24.55,31300.0,16.9548,16.9548,16.9066,16.9204,31300.0
2013-06-06 09:50:00,24.55,24.59,24.52,24.58,50700.0,16.9204,16.9479,16.8997,16.9411,50700.0
2013-06-06 09:55:00,24.58,24.58,24.51,24.58,51100.0,16.9411,16.9411,16.8928,16.9411,51100.0
2013-06-06 10:00:00,24.58,24.64,24.58,24.59,62600.0,16.9411,16.9824,16.9411,16.9479,62600.0
2013-06-06 10:05:00,24.58,24.6,24.56,24.59,39700.0,16.9411,16.9548,16.9273,16.9479,39700.0
2013-06-06 10:10:00,24.59,24.59,24.55,24.55,70300.0,16.9479,16.9479,16.9204,16.9204,70300.0
2013-06-06 10:15:00,24.54,24.59,24.54,24.59,35200.0,16.9135,16.9479,16.9135,16.9479,35200.0
2013-06-06 10:20:00,24.6,24.62,24.56,24.59,48700.0,16.9548,16.9686,16.9273,16.9479,48700.0
2013-06-06 10:25:00,24.59,24.6,24.56,24.59,54700.0,16.9479,16.9548,16.9273,16.9479,54700.0
2013-06-06 10:30:00,24.59,24.63,24.59,24.61,29200.0,16.9479,16.9755,16.9479,16.9617,29200.0
2013-06-06 10:35:00,24.61,24.61,24.57,24.57,52000.0,16.9617,16.9617,16.9342,16.9342,52000.0
2013-06-06 10:40:00,24.58,24.59,24.57,24.58,26700.0,16.9411,16.9479,16.9342,16.9411,26700.0
2013-06-06 10:45:00,24.57,24.6,24.57,24.57,44500.0,16.9342,16.9548,16.9342,16.9342,44500.0
2013-06-06 10:50:00,24.57,24.58,24.53,24.53,29400.0,16.9342,16.9411,16.9066,16.9066,29400.0
2013-06-06 10:55:00,24.53,24.55,24.49,24.55,67000.0,16.9066,16.9204,16.879,16.9204,67000.0
2013-06-06 11:00:00,24.55,24.57,24.55,24.56,39700.0,16.9204,16.9342,16.9204,16.9273,39700.0
2013-06-06 11:05:00,24.56,24.56,24.51,24.52,20300.0,16.9273,16.9273,16.8928,16.8997,20300.0
2013-06-06 11:10:00,24.52,24.55,24.51,24.53,25200.0,16.8997,16.9204,16.8928,16.9066,25200.0
2013-06-06 11:15:00,24.52,24.53,24.5,24.5,40400.0,16.8997,16.9066,16.8859,16.8859,40400.0
2013-06-06 11:20:00,24.49,24.5,24.48,24.49,29200.0,16.879,16.8859,16.8721,16.879,29200.0
2013-06-06 11:25:00,24.48,24.48,24.43,24.45,50600.0,16.8721,16.8721,16.8377,16.8515,50600.0
2013-06-06 11:30:00,24.45,24.45,24.42,24.44,24800.0,16.8515,16.8515,16.8308,16.8446,24800.0
2013-06-06 11:35:00,24.44,24.47,24.44,24.46,36000.0,16.8446,16.8652,16.8446,16.8583,36000.0
2013-06-06 11:40:00,24.45,24.45,24.4,24.4,74800.0,16.8515,16.8515,16.817,16.817,74800.0
2013-06-06 11:45:00,24.41,24.42,24.36,24.36,50800.0,16.8239,16.8308,16.7894,16.7894,50800.0
2013-06-06 11:50:00,24.35,24.38,24.34,24.35,39700.0,16.7825,16.8032,16.7756,16.7825,39700.0
2013-06-06 11:55:00,24.34,24.35,24.25,24.28,37400.0,16.7756,16.7825,16.7136,16.7343,37400.0
2013-06-06 12:00:00,24.27,24.29,24.26,24.27,29500.0,16.7274,16.7412,16.7205,16.7274,29500.0
2013-06-06 12:05:00,24.27,24.28,24.25,24.26,16900.0,16.7274,16.7343,16.7136,16.7205,16900.0
2013-06-06 12:10:00,24.27,24.33,24.27,24.33,26800.0,16.7274,16.7687,16.7274,16.7687,26800.0
2013-06-06 12:15:00,24.33,24.33,24.31,24.31,25800.0,16.7687,16.7687,16.755,16.755,25800.0
2013-06-06 12:20:00,24.3,24.31,24.29,24.29,47100.0,16.7481,16.755,16.7412,16.7412,47100.0
2013-06-06 12:25:00,24.28,24.28,24.24,24.26,49300.0,16.7343,16.7343,16.7067,16.7205,49300.0
2013-06-06 12:30:00,24.26,24.29,24.26,24.29,47700.0,16.7205,16.7412,16.7205,16.7412,47700.0
2013-06-06 12:35:00,24.29,24.34,24.29,24.34,47300.0,16.7412,16.7756,16.7412,16.7756,47300.0
2013-06-06 12:40:00,24.34,24.34,24.33,24.34,15900.0,16.7756,16.7756,16.7687,16.7756,15900.0
2013-06-06 12:45:00,24.34,24.34,24.33,24.33,7300.0,16.7756,16.7756,16.7687,16.7687,7300.0
2013-06-06 12:50:00,24.33,24.34,24.31,24.32,43300.0,16.7687,16.7756,16.755,16.7619,43300.0
2013-06-06 12:55:00,24.32,24.34,24.32,24.32,72000.0,16.7619,16.7756,16.7619,16.7619,72000.0
2013-06-06 13:00:00,24.32,24.35,24.31,24.34,118500.0,16.7619,16.7825,16.755,16.7756,118500.0
2013-06-06 13:05:00,24.33,24.35,24.33,24.35,78300.0,16.7687,16.7825,16.7687,16.7825,78300.0
2013-06-06 13:10:00,24.36,24.39,24.34,24.37,65200.0,16.7894,16.8101,16.7756,16.7963,65200.0
2013-06-06 13:15:00,24.38,24.4,24.35,24.39,48700.0,16.8032,16.817,16.7825,16.8101,48700.0
2013-06-06 13:20:00,24.39,24.39,24.32,24.33,35200.0,16.8101,16.8101,16.7619,16.7687,35200.0
2013-06-06 13:25:00,24.33,24.33,24.31,24.33,19700.0,16.7687,16.7687,16.755,16.7687,19700.0
2013-06-06 13:30:00,24.33,24.35,24.33,24.34,8600.0,16.7687,16.7825,16.7687,16.7756,8600.0
2013-06-06 13:35:00,24.35,24.39,24.35,24.39,14400.0,16.7825,16.8101,16.7825,16.8101,14400.0
2013-06-06 13:40:00,24.39,24.4,24.38,24.39,42500.0,16.8101,16.817,16.8032,16.8101,42500.0
2013-06-06 13:45:00,24.39,24.4,24.37,24.4,31100.0,16.8101,16.817,16.7963,16.817,31100.0
2013-06-06 13:50:00,24.4,24.42,24.4,24.4,68700.0,16.817,16.8308,16.817,16.817,68700.0
2013-06-06 13:55:00,24.4,24.4,24.4,24.4,18000.0,16.817,16.817,16.817,16.817,18000.0
2013-06-06 14:00:00,24.41,24.42,24.4,24.42,46400.0,16.8239,16.8308,16.817,16.8308,46400.0
2013-06-06 14:05:00,24.43,24.45,24.41,24.41,36700.0,16.8377,16.8515,16.8239,16.8239,36700.0
2013-06-06 14:10:00,24.41,24.44,24.41,24.41,34900.0,16.8239,16.8446,16.8239,16.8239,34900.0
2013-06-06 14:15:00,24.41,24.43,24.4,24.43,21000.0,16.8239,16.8377,16.817,16.8377,21000.0
2013-06-06 14:20:00,24.43,24.44,24.43,24.44,18900.0,16.8377,16.8446,16.8377,16.8446,18900.0
2013-06-06 14:25:00,24.45,24.5,24.45,24.5,37800.0,16.8515,16.8859,16.8515,16.8859,37800.0
2013-06-06 14:30:00,24.5,24.51,24.49,24.5,33100.0,16.8859,16.8928,16.879,16.8859,33100.0
2013-06-06 14:35:00,24.5,24.5,24.48,24.48,11900.0,16.8859,16.8859,16.8721,16.8721,11900.0
2013-06-06 14:40:00,24.49,24.51,24.49,24.51,37700.0,16.879,16.8928,16.879,16.8928,37700.0
2013-06-06 14:45:00,24.51,24.53,24.49,24.53,18300.0,16.8928,16.9066,16.879,16.9066,18300.0
2013-06-06 14:50:00,24.54,24.56,24.53,24.53,63800.0,16.9135,16.9273,16.9066,16.9066,63800.0
2013-06-06 14:55:00,24.53,24.53,24.52,24.52,6100.0,16.9066,16.9066,16.8997,16.8997,6100.0
2013-06-06 15:00:00,24.52,24.54,24.52,24.54,20600.0,16.8997,16.9135,16.8997,16.9135,20600.0
2013-06-06 15:05:00,24.53,24.57,24.53,24.55,62100.0,16.9066,16.9342,16.9066,16.9204,62100.0
2013-06-06 15:10:00,24.54,24.55,24.5,24.5,23600.0,16.9135,16.9204,16.8859,16.8859,23600.0
2013-06-06 15:15:00,24.49,24.5,24.49,24.49,26300.0,16.879,16.8859,16.879,16.879,26300.0
2013-06-06 15:20:00,24.49,24.52,24.49,24.52,33600.0,16.879,16.8997,16.879,16.8997,33600.0
2013-06-06 15:25:00,24.52,24.54,24.51,24.54,45600.0,16.8997,16.9135,16.8928,16.9135,45600.0
2013-06-06 15:30:00,24.54,24.58,24.54,24.58,45800.0,16.9135,16.9411,16.9135,16.9411,45800.0
2013-06-06 15:35:00,24.58,24.58,24.53,24.53,35400.0,16.9411,16.9411,16.9066,16.9066,35400.0
2013-06-06 15:40:00,24.53,24.54,24.52,24.53,30200.0,16.9066,16.9135,16.8997,16.9066,30200.0
2013-06-06 15:45:00,24.53,24.55,24.53,24.55,30200.0,16.9066,16.9204,16.9066,16.9204,30200.0
2013-06-06 15:50:00,24.54,24.59,24.54,24.59,93800.0,16.9135,16.9479,16.9135,16.9479,93800.0
2013-06-06 15:55:00,24.59,24.59,24.55,24.56,33300.0,16.9479,16.9479,16.9204,16.9273,33300.0
2013-06-07 09:30:00,24.62,24.64,24.53,24.56,68200.0,16.9686,16.9824,16.9066,16.9273,68200.0
2013-06-07 09:35:00,24.56,24.56,24.44,24.47,55000.0,16.9273,16.9273,16.8446,16.8652,55000.0
2013-06-07 09:40:00,24.47,24.5,24.44,24.5,26100.0,16.8652,16.8859,16.8446,16.8859,26100.0
2013-06-07 09:45:00,24.5,24.55,24.5,24.51,53800.0,16.8859,16.9204,16.8859,16.8928,53800.0
2013-06-07 09:50:00,24.51,24.53,24.51,24.51,29700.0,16.8928,16.9066,16.8928,16.8928,29700.0
2013-06-07 09:55:00,24.52,24.54,24.52,24.53,56600.0,16.8997,16.9135,16.8997,16.9066,56600.0
2013-06-07 10:00:00,24.54,24.58,24.53,24.58,24500.0,16.9135,16.9411,16.9066,16.9411,24500.0
2013-06-07 10:05:00,24.58,24.64,24.58,24.63,51800.0,16.9411,16.9824,16.9411,16.9755,51800.0
2013-06-07 10:10:00,24.64,24.66,24.63,24.63,38700.0,16.9824,16.9962,16.9755,16.9755,38700.0
2013-06-07 10:15:00,24.64,24.68,24.63,24.65,36600.0,16.9824,17.01,16.9755,16.9893,36600.0
2013-06-07 10:20:00,24.64,24.64,24.58,24.59,41400.0,16.9824,16.9824,16.9411,16.9479,41400.0
2013-06-07 10:25:00,24.58,24.64,24.58,24.62,30200.0,16.9411,16.9824,16.9411,16.9686,30200.0
2013-06-07 10:30:00,24.63,24.65,24.59,24.62,34000.0,16.9755,16.9893,16.9479,16.9686,34000.0
2013-06-07 10:35:00,24.62,24.67,24.62,24.67,23800.0,16.9686,17.0031,16.9686,17.0031,23800.0
2013-06-07 10:40:00,24.67,24.7,24.67,24.7,49000.0,17.0031,17.0238,17.0031,17.0238,49000.0
2013-06-07 10:45:00,24.7,24.73,24.69,24.72,34700.0,17.0238,17.0444,17.0169,17.0375,34700.0
2013-06-07 10:50:00,24.72,24.73,24.67,24.68,58300.0,17.0375,17.0444,17.0031,17.01,58300.0
2013-06-07 10:55:00,24.68,24.71,24.67,24.71,66100.0,17.01,17.0307,17.0031,17.0307,66100.0
2013-06-07 11:00:00,24.7,24.75,24.7,24.75,33300.0,17.0238,17.0582,17.0238,17.0582,33300.0
2013-06-07 11:05:00,24.75,24.75,24.72,24.72,23500.0,17.0582,17.0582,17.0375,17.0375,23500.0
2013-06-07 11:10:00,24.71,24.72,24.71,24.72,12300.0,17.0307,17.0375,17.0307,17.0375,12300.0
2013-06-07 11:15:00,24.73,24.73,24.72,24.73,26300.0,17.0444,17.0444,17.0375,17.0444,26300.0
2013-06-07 11:20:00,24.74,24.75,24.74,24.75,64400.0,17.0513,17.0582,17.0513,17.0582,64400.0
2013-06-07 11:25:00,24.76,24.77,24.76,24.77,21400.0,17.0651,17.072,17.0651,17.072,21400.0
2013-06-07 11:30:00,24.77,24.77,24.75,24.76,14000.0,17.072,17.072,17.0582,17.0651,14000.0
2013-06-07 11:35:00,24.77,24.77,24.75,24.75,43800.0,17.072,17.072,17.0582,17.0582,43800.0
2013-06-07 11:40:00,24.75,24.75,24.66,24.67,78600.0,17.0582,17.0582,16.9962,17.0031,78600.0
2013-06-07 11:45:00,24.66,24.67,24.62,24.64,36300.0,16.9962,17.0031,16.9686,16.9824,36300.0
2013-06-07 11:50:00,24.64,24.64,24.59,24.64,46800.0,16.9824,16.9824,16.9479,16.9824,46800.0
2013-06-07 11:55:00,24.64,24.65,24.62,24.63,28800.0,16.9824,16.9893,16.9686,16.9755,28800.0
2013-06-07 12:00:00,24.64,24.65,24.62,24.64,35000.0,16.9824,16.9893,16.9686,16.9824,35000.0
2013-06-07 12:05:00,24.64,24.66,24.64,24.65,11500.0,16.9824,16.9962,16.9824,16.9893,11500.0
2013-06-07 12:10:00,24.65,24.67,24.65,24.67,27200.0,16.9893,17.0031,16.9893,17.0031,27200.0
2013-06-07 12:15:00,24.67,24.7,24.65,24.7,86100.0,17.0031,17.0238,16.9893,17.0238,86100.0
2013-06-07 12:20:00,24.69,24.7,24.69,24.7,400.0,17.0169,17.0238,17.0169,17.0238,400.0
2013-06-07 12:25:00,24.69,24.69,24.66,24.67,26600.0,17.0169,17.0169,16.9962,17.0031,26600.0
2013-06-07 12:30:00,24.67,24.67,24.66,24.66,4200.0,17.0031,17.0031,16.9962,16.9962,4200.0
2013-06-07 12:35:00,24.66,24.67,24.66,24.66,12300.0,16.9962,17.0031,16.9962,16.9962,12300.0
2013-06-07 12:40:00,24.67,24.68,24.65,24.65,18200.0,17.0031,17.01,16.9893,16.9893,18200.0
2013-06-07 12:45:00,24.65,24.65,24.63,24.65,16800.0,16.9893,16.9893,16.9755,16.9893,16800.0
2013-06-07 12:50:00,24.66,24.68,24.66,24.67,7800.0,16.9962,17.01,16.9962,17.0031,7800.0
2013-06-07 12:55:00,24.68,24.69,24.68,24.68,11900.0,17.01,17.0169,17.01,17.01,11900.0
2013-06-07 13:00:00,24.67,24.68,24.67,24.68,39600.0,17.0031,17.01,17.0031,17.01,39600.0
2013-06-07 13:05:00,24.69,24.69,24.67,24.68,15000.0,17.0169,17.0169,17.0031,17.01,15000.0
2013-06-07 13:10:00,24.67,24.68,24.67,24.67,12500.0,17.0031,17.01,17.0031,17.0031,12500.0
2013-06-07 13:15:00,24.67,24.68,24.67,24.67,5900.0,17.0031,17.01,17.0031,17.0031,5900.0
2013-06-07 13:20:00,24.66,24.68,24.64,24.64,31600.0,16.9962,17.01,16.9824,16.9824,31600.0
2013-06-07 13:25:00,24.63,24.63,24.6,24.6,30400.0,16.9755,16.9755,16.9548,16.9548,30400.0
2013-06-07 13:30:00,24.61,24.62,24.54,24.55,67000.0,16.9617,16.9686,16.9135,16.9204,67000.0
2013-06-07 13:35:00,24.55,24.58,24.54,24.57,36700.0,16.9204,16.9411,16.9135,16.9342,36700.0
2013-06-07 13:40:00,24.57,24.57,24.56,24.56,16100.0,16.9342,16.9342,16.9273,16.9273,16100.0
2013-06-07 13:45:00,24.55,24.55,24.51,24.52,32400.0,16.9204,16.9204,16.8928,16.8997,32400.0
2013-06-07 13:50:00,24.52,24.53,24.52,24.52,17300.0,16.8997,16.9066,16.8997,16.8997,17300.0
2013-06-07 13:55:00,24.52,24.55,24.5,24.5,56300.0,16.8997,16.9204,16.8859,16.8859,56300.0
2013-06-07 14:00:00,24.5,24.51,24.49,24.51,32400.0,16.8859,16.8928,16.879,16.8928,32400.0
2013-06-07 14:05:00,24.51,24.51,24.47,24.47,38000.0,16.8928,16.8928,16.8652,16.8652,38000.0
2013-06-07 14:10:00,24.47,24.47,24.45,24.46,18600.0,16.8652,16.8652,16.8515,16.8583,18600.0
2013-06-07 14:15:00,24.47,24.47,24.47,24.47,4800.0,16.8652,16.8652,16.8652,16.8652,4800.0
2013-06-07 14:20:00,24.47,24.47,24.41,24.41,54100.0,16.8652,16.8652,16.8239,16.8239,54100.0
2013-06-07 14:25:00,24.42,24.42,24.39,24.4,40600.0,16.8308,16.8308,16.8101,16.817,40600.0
2013-06-07 14:30:00,24.41,24.43,24.4,24.43,35700.0,16.8239,16.8377,16.817,16.8377,35700.0
2013-06-07 14:35:00,24.43,24.45,24.43,24.45,13800.0,16.8377,16.8515,16.8377,16.8515,13800.0
2013-06-07 14:40:00,24.44,24.45,24.43,24.45,37200.0,16.8446,16.8515,16.8377,16.8515,37200.0
2013-06-07 14:45:00,24.45,24.5,24.45,24.5,33100.0,16.8515,16.8859,16.8515,16.8859,33100.0
2013-06-07 14:50:00,24.51,24.56,24.51,24.55,69800.0,16.8928,16.9273,16.8928,16.9204,69800.0
2013-06-07 14:55:00,24.54,24.58,24.54,24.56,59100.0,16.9135,16.9411,16.9135,16.9273,59100.0
2013-06-07 15:00:00,24.56,24.56,24.54,24.55,225800.0,16.9273,16.9273,16.9135,16.9204,225800.0
2013-06-07 15:05:00,24.55,24.55,24.5,24.5,53200.0,16.9204,16.9204,16.8859,16.8859,53200.0
2013-06-07 15:10:00,24.5,24.5,24.46,24.48,43700.0,16.8859,16.8859,16.8583,16.8721,43700.0
2013-06-07 15:15:00,24.48,24.5,24.48,24.49,35200.0,16.8721,16.8859,16.8721,16.879,35200.0
2013-06-07 15:20:00,24.49,24.5,24.49,24.5,4900.0,16.879,16.8859,16.879,16.8859,4900.0
2013-06-07 15:25:00,24.5,24.5,24.5,24.5,14600.0,16.8859,16.8859,16.8859,16.8859,14600.0
2013-06-07 15:30:00,24.5,24.53,24.5,24.52,69700.0,16.8859,16.9066,16.8859,16.8997,69700.0
2013-06-07 15:35:00,24.52,24.53,24.51,24.51,17300.0,16.8997,16.9066,16.8928,16.8928,17300.0
2013-06-07 15:40:00,24.51,24.52,24.51,24.51,9300.0,16.8928,16.8997,16.8928,16.8928,9300.0
2013-06-07 15:45:00,24.51,24.52,24.51,24.51,24200.0,16.8928,16.8997,16.8928,16.8928,24200.0
2013-06-07 15:50:00,24.51,24.51,24.49,24.5,62600.0,16.8928,16.8928,16.879,16.8859,62600.0
2013-06-07 15:55:00,24.5,24.52,24.5,24.5,170200.0,16.8859,16.8997,16.8859,16.8859,170200.0
2013-06-10 09:30:00,24.55,24.56,24.4,24.45,113200.0,16.9204,16.9273,16.817,16.8515,113200.0
2013-06-10 09:35:00,24.46,24.61,24.44,24.52,79700.0,16.8583,16.9617,16.8446,16.8997,79700.0
2013-06-10 09:40:00,24.51,24.62,24.51,24.57,61400.0,16.8928,16.9686,16.8928,16.9342,61400.0
2013-06-10 09:45:00,24.56,24.61,24.55,24.6,65800.0,16.9273,16.9617,16.9204,16.9548,65800.0
2013-06-10 09:50:00,24.6,24.67,24.59,24.65,49100.0,16.9548,17.0031,16.9479,16.9893,49100.0
2013-06-10 09:55:00,24.65,24.65,24.58,24.59,45700.0,16.9893,16.9893,16.9411,16.9479,45700.0
2013-06-10 10:00:00,24.6,24.6,24.52,24.54,62600.0,16.9548,16.9548,16.8997,16.9135,62600.0
2013-06-10 10:05:00,24.54,24.57,24.42,24.43,83100.0,16.9135,16.9342,16.8308,16.8377,83100.0
2013-06-10 10:10:00,24.42,24.48,24.42,24.47,97700.0,16.8308,16.8721,16.8308,16.8652,97700.0
2013-06-10 10:15:00,24.47,24.51,24.47,24.48,72000.0,16.8652,16.8928,16.8652,16.8721,72000.0
2013-06-10 10:20:00,24.47,24.48,24.41,24.42,33000.0,16.8652,16.8721,16.8239,16.8308,33000.0
2013-06-10 10:25:00,24.42,24.43,24.37,24.38,65700.0,16.8308,16.8377,16.7963,16.8032,65700.0
2013-06-10 10:30:00,24.39,24.41,24.38,24.41,54500.0,16.8101,16.8239,16.8032,16.8239,54500.0
2013-06-10 10:35:00,24.41,24.5,24.41,24.5,59500.0,16.8239,16.8859,16.8239,16.8859,59500.0
2013-06-10 10:40:00,24.51,24.55,24.49,24.54,50900.0,16.8928,16.9204,16.879,16.9135,50900.0
2013-06-10 10:45:00,24.53,24.56,24.52,24.56,27200.0,16.9066,16.9273,16.8997,16.9273,27200.0
2013-06-10 10:50:00,24.57,24.59,24.57,24.59,39000.0,16.9342,16.9479,16.9342,16.9479,39000.0
2013-06-10 10:55:00,24.59,24.59,24.55,24.56,32800.0,16.9479,16.9479,16.9204,16.9273,32800.0
2013-06-10 11:00:00,24.56,24.58,24.56,24.56,46500.0,16.9273,16.9411,16.9273,16.9273,46500.0
2013-06-10 11:05:00,24.56,24.59,24.56,24.59,86200.0,16.9273,16.9479,16.9273,16.9479,86200.0
2013-06-10 11:10:00,24.59,24.59,24.58,24.59,39600.0,16.9479,16.9479,16.9411,16.9479,39600.0
2013-06-10 11:15:00,24.58,24.58,24.58,24.58,26700.0,16.9411,16.9411,16.9411,16.9411,26700.0
2013-06-10 11:20:00,24.58,24.58,24.58,24.58,37500.0,16.9411,16.9411,16.9411,16.9411,37500.0
2013-06-10 11:25:00,24.58,24.58,24.53,24.53,45800.0,16.9411,16.9411,16.9066,16.9066,45800.0
2013-06-10 11:30:00,24.52,24.52,24.51,24.52,20200.0,16.8997,16.8997,16.8928,16.8997,20200.0
2013-06-10 11:35:00,24.52,24.52,24.46,24.47,21100.0,16.8997,16.8997,16.8583,16.8652,21100.0
2013-06-10 11:40:00,24.47,24.48,24.46,24.48,28400.0,16.8652,16.8721,16.8583,16.8721,28400.0
2013-06-10 11:45:00,24.49,24.52,24.49,24.52,25600.0,16.879,16.8997,16.879,16.8997,25600.0
2013-06-10 11:50:00,24.53,24.56,24.52,24.52,29300.0,16.9066,16.9273,16.8997,16.8997,29300.0
2013-06-10 11:55:00,24.51,24.52,24.46,24.46,36000.0,16.8928,16.8997,16.8583,16.8583,36000.0
2013-06-10 12:00:00,24.46,24.49,24.45,24.49,40400.0,16.8583,16.879,16.8515,16.879,40400.0
2013-06-10 12:05:00,24.5,24.5,24.48,24.48,29900.0,16.8859,16.8859,16.8721,16.8721,29900.0
2013-06-10 12:10:00,24.47,24.48,24.47,24.48,36200.0,16.8652,16.8721,16.8652,16.8721,36200.0
2013-06-10 12:15:00,24.48,24.48,24.46,24.47,21000.0,16.8721,16.8721,16.8583,16.8652,21000.0
2013-06-10 12:20:00,24.48,24.49,24.48,24.49,67400.0,16.8721,16.879,16.8721,16.879,67400.0
2013-06-10 12:25:00,24.5,24.5,24.45,24.45,15600.0,16.8859,16.8859,16.8515,16.8515,15600.0
2013-06-10 12:30:00,24.45,24.45,24.43,24.43,25000.0,16.8515,16.8515,16.8377,16.8377,25000.0
2013-06-10 12:35:00,24.44,24.44,24.43,24.43,22500.0,16.8446,16.8446,16.8377,16.8377,22500.0
2013-06-10 12:40:00,24.43,24.43,24.39,24.39,55100.0,16.8377,16.8377,16.8101,16.8101,55100.0
2013-06-10 12:45:00,24.4,24.4,24.39,24.4,31300.0,16.817,16.817,16.8101,16.817,31300.0
2013-06-10 12:50:00,24.39,24.4,24.38,24.4,21200.0,16.8101,16.817,16.8032,16.817,21200.0
2013-06-10 12:55:00,24.4,24.4,24.36,24.36,24700.0,16.817,16.817,16.7894,16.7894,24700.0
2013-06-10 13:00:00,24.36,24.39,24.36,24.39,36300.0,16.7894,16.8101,16.7894,16.8101,36300.0
2013-06-10 13:05:00,24.39,24.41,24.39,24.41,32900.0,16.8101,16.8239,16.8101,16.8239,32900.0
2013-06-10 13:10:00,24.41,24.42,24.39,24.39,22400.0,16.8239,16.8308,16.8101,16.8101,22400.0
2013-06-10 13:15:00,24.39,24.42,24.39,24.42,33800.0,16.8101,16.8308,16.8101,16.8308,33800.0
2013-06-10 13:20:00,24.42,24.43,24.4,24.4,49700.0,16.8308,16.8377,16.817,16.817,49700.0
2013-06-10 13:25:00,24.4,24.41,24.38,24.38,51000.0,16.817,16.8239,16.8032,16.8032,51000.0
2013-06-10 13:30:00,24.38,24.38,24.36,24.36,23300.0,16.8032,16.8032,16.7894,16.7894,23300.0
2013-06-10 13:35:00,24.35,24.39,24.33,24.39,50400.0,16.7825,16.8101,16.7687,16.8101,50400.0
2013-06-10 13:40:00,24.38,24.4,24.38,24.4,63700.0,16.8032,16.817,16.8032,16.817,63700.0
2013-06-10 13:45:00,24.4,24.41,24.4,24.4,15300.0,16.817,16.8239,16.817,16.817,15300.0
2013-06-10 13:50:00,24.4,24.41,24.39,24.4,26100.0,16.817,16.8239,16.8101,16.817,26100.0
2013-06-10 13:55:00,24.4,24.4,24.38,24.4,44100.0,16.817,16.817,16.8032,16.817,44100.0
2013-06-10 14:00:00,24.39,24.39,24.37,24.37,9600.0,16.8101,16.8101,16.7963,16.7963,9600.0
2013-06-10 14:05:00,24.38,24.38,24.36,24.36,43300.0,16.8032,16.8032,16.7894,16.7894,43300.0
2013-06-10 14:10:00,24.35,24.35,24.31,24.33,28300.0,16.7825,16.7825,16.755,16.7687,28300.0
2013-06-10 14:15:00,24.32,24.32,24.28,24.3,48500.0,16.7619,16.7619,16.7343,16.7481,48500.0
2013-06-10 14:20:00,24.31,24.31,24.3,24.3,35500.0,16.755,16.755,16.7481,16.7481,35500.0
2013-06-10 14:25:00,24.31,24.33,24.31,24.31,26600.0,16.755,16.7687,16.755,16.755,26600.0
2013-06-10 14:30:00,24.31,24.36,24.31,24.35,35200.0,16.755,16.7894,16.755,16.7825,35200.0
2013-06-10 14:35:00,24.36,24.36,24.34,24.34,13400.0,16.7894,16.7894,16.7756,16.7756,13400.0
2013-06-10 14:40:00,24.34,24.35,24.34,24.34,37900.0,16.7756,16.7825,16.7756,16.7756,37900.0
2013-06-10 14:45:00,24.34,24.37,24.34,24.37,24300.0,16.7756,16.7963,16.7756,16.7963,24300.0
2013-06-10 14:50:00,24.37,24.38,24.36,24.38,18400.0,16.7963,16.8032,16.7894,16.8032,18400.0
2013-06-10 14:55:00,24.37,24.38,24.37,24.38,2800.0,16.7963,16.8032,16.7963,16.8032,2800.0
2013-06-10 15:00:00,24.38,24.38,24.35,24.36,43600.0,16.8032,16.8032,16.7825,16.7894,43600.0
2013-06-10 15:05:00,24.36,24.38,24.35,24.38,25700.0,16.7894,16.8032,16.7825,16.8032,25700.0
2013-06-10 15:10:00,24.38,24.38,24.34,24.34,52600.0,16.8032,16.8032,16.7756,16.7756,52600.0
2013-06-10 15:15:00,24.34,24.37,24.33,24.37,40500.0,16.7756,16.7963,16.7687,16.7963,40500.0
2013-06-10 15:20:00,24.38,24.39,24.33,24.34,54200.0,16.8032,16.8101,16.7687,16.7756,54200.0
2013-06-10 15:25:00,24.34,24.34,24.31,24.32,25000.0,16.7756,16.7756,16.755,16.7619,25000.0
2013-06-10 15:30:00,24.32,24.33,24.31,24.33,44300.0,16.7619,16.7687,16.755,16.7687,44300.0
2013-06-10 15:35:00,24.33,24.36,24.33,24.35,70600.0,16.7687,16.7894,16.7687,16.7825,70600.0
2013-06-10 15:40:00,24.34,24.36,24.34,24.36,32200.0,16.7756,16.7894,16.7756,16.7894,32200.0
2013-06-10 15:45:00,24.37,24.37,24.33,24.33,38700.0,16.7963,16.7963,16.7687,16.7687,38700.0
2013-06-10 15:50:00,24.33,24.36,24.33,24.36,146800.0,16.7687,16.7894,16.7687,16.7894,146800.0
2013-06-10 15:55:00,24.36,24.37,24.33,24.35,87600.0,16.7894,16.7963,16.7687,16.7825,87600.0
2013-06-11 09:30:00,24.11,24.18,24.05,24.15,67900.0,16.6171,16.6654,16.5758,16.6447,67900.0
2013-06-11 09:35:00,24.16,24.16,24.06,24.1,52600.0,16.6516,16.6516,16.5827,16.6102,52600.0
2013-06-11 09:40:00,24.12,24.22,24.09,24.22,61400.0,16.624,16.6929,16.6033,16.6929,61400.0
2013-06-11 09:45:00,24.21,24.21,24.15,24.17,66900.0,16.686,16.686,16.6447,16.6585,66900.0
2013-06-11 09:50:00,24.18,24.21,24.17,24.17,38200.0,16.6654,16.686,16.6585,16.6585,38200.0
2013-06-11 09:55:00,24.17,24.22,24.15,24.19,37500.0,16.6585,16.6929,16.6447,16.6723,37500.0
2013-06-11 10:00:00,24.19,24.23,24.17,24.22,57300.0,16.6723,16.6998,16.6585,16.6929,57300.0
2013-06-11 10:05:00,24.22,24.24,24.21,24.23,77500.0,16.6929,16.7067,16.686,16.6998,77500.0
2013-06-11 10:10:00,24.22,24.22,24.19,24.21,36600.0,16.6929,16.6929,16.6723,16.686,36600.0
2013-06-11 10:15:00,24.21,24.21,24.18,24.19,38500.0,16.686,16.686,16.6654,16.6723,38500.0
2013-06-11 10:20:00,24.19,24.24,24.17,24.23,35800.0,16.6723,16.7067,16.6585,16.6998,35800.0
2013-06-11 10:25:00,24.23,24.3,24.23,24.3,63000.0,16.6998,16.7481,16.6998,16.7481,63000.0
2013-06-11 10:30:00,24.31,24.39,24.3,24.38,84200.0,16.755,16.8101,16.7481,16.8032,84200.0
2013-06-11 10:35:00,24.38,24.42,24.37,24.42,48000.0,16.8032,16.8308,16.7963,16.8308,48000.0
2013-06-11 10:40:00,24.42,24.42,24.41,24.42,33400.0,16.8308,16.8308,16.8239,16.8308,33400.0
2013-06-11 10:45:00,24.43,24.44,24.42,24.42,28700.0,16.8377,16.8446,16.8308,16.8308,28700.0
2013-06-11 10:50:00,24.42,24.43,24.4,24.4,23700.0,16.8308,16.8377,16.817,16.817,23700.0
2013-06-11 10:55:00,24.4,24.44,24.4,24.42,26500.0,16.817,16.8446,16.817,16.8308,26500.0
2013-06-11 11:00:00,24.42,24.43,24.41,24.42,24600.0,16.8308,16.8377,16.8239,16.8308,24600.0
2013-06-11 11:05:00,24.42,24.44,24.42,24.42,28500.0,16.8308,16.8446,16.8308,16.8308,28500.0
2013-06-11 11:10:00,24.43,24.44,24.42,24.42,22300.0,16.8377,16.8446,16.8308,16.8308,22300.0
2013-06-11 11:15:00,24.42,24.43,24.4,24.4,13600.0,16.8308,16.8377,16.817,16.817,13600.0
2013-06-11 11:20:00,24.4,24.4,24.33,24.33,23700.0,16.817,16.817,16.7687,16.7687,23700.0
2013-06-11 11:25:00,24.34,24.41,24.34,24.41,18500.0,16.7756,16.8239,16.7756,16.8239,18500.0
2013-06-11 11:30:00,24.4,24.41,24.39,24.4,23600.0,16.817,16.8239,16.8101,16.817,23600.0
2013-06-11 11:35:00,24.39,24.4,24.38,24.38,26000.0,16.8101,16.817,16.8032,16.8032,26000.0
2013-06-11 11:40:00,24.37,24.38,24.35,24.38,23100.0,16.7963,16.8032,16.7825,16.8032,23100.0
2013-06-11 11:45:00,24.38,24.39,24.38,24.39,12100.0,16.8032,16.8101,16.8032,16.8101,12100.0
2013-06-11 11:50:00,24.38,24.38,24.36,24.36,20800.0,16.8032,16.8032,16.7894,16.7894,20800.0
2013-06-11 11:55:00,24.36,24.39,24.35,24.38,39200.0,16.7894,16.8101,16.7825,16.8032,39200.0
2013-06-11 12:00:00,24.38,24.39,24.38,24.39,20400.0,16.8032,16.8101,16.8032,16.8101,20400.0
2013-06-11 12:05:00,24.4,24.4,24.4,24.4,300.0,16.817,16.817,16.817,16.817,300.0
2013-06-11 12:10:00,24.39,24.4,24.37,24.4,29800.0,16.8101,16.817,16.7963,16.817,29800.0
2013-06-11 12:15:00,24.4,24.4,24.37,24.37,14600.0,16.817,16.817,16.7963,16.7963,14600.0
2013-06-11 12:20:00,24.36,24.39,24.36,24.37,18600.0,16.7894,16.8101,16.7894,16.7963,18600.0
2013-06-11 12:25:00,24.36,24.38,24.35,24.38,8800.0,16.7894,16.8032,16.7825,16.8032,8800.0
2013-06-11 12:30:00,24.39,24.39,24.37,24.37,26800.0,16.8101,16.8101,16.7963,16.7963,26800.0
2013-06-11 12:35:00,24.36,24.36,24.35,24.36,9800.0,16.7894,16.7894,16.7825,16.7894,9800.0
2013-06-11 12:40:00,24.36,24.38,24.35,24.38,12700.0,16.7894,16.8032,16.7825,16.8032,12700.0
2013-06-11 12:45:00,24.39,24.39,24.38,24.38,15800.0,16.8101,16.8101,16.8032,16.8032,15800.0
2013-06-11 12:50:00,24.38,24.38,24.34,24.34,13200.0,16.8032,16.8032,16.7756,16.7756,13200.0
2013-06-11 12:55:00,24.34,24.34,24.33,24.33,7400.0,16.7756,16.7756,16.7687,16.7687,7400.0
2013-06-11 13:00:00,24.33,24.33,24.32,24.33,12000.0,16.7687,16.7687,16.7619,16.7687,12000.0
2013-06-11 13:05:00,24.33,24.34,24.33,24.33,8600.0,16.7687,16.7756,16.7687,16.7687,8600.0
2013-06-11 13:10:00,24.33,24.33,24.29,24.29,14900.0,16.7687,16.7687,16.7412,16.7412,14900.0
2013-06-11 13:15:00,24.3,24.31,24.25,24.25,39700.0,16.7481,16.755,16.7136,16.7136,39700.0
2013-06-11 13:20:00,24.24,24.25,24.23,24.25,26500.0,16.7067,16.7136,16.6998,16.7136,26500.0
2013-06-11 13:25:00,24.25,24.26,24.21,24.21,20200.0,16.7136,16.7205,16.686,16.686,20200.0
2013-06-11 13:30:00,24.21,24.21,24.15,24.15,27400.0,16.686,16.686,16.6447,16.6447,27400.0
2013-06-11 13:35:00,24.15,24.18,24.14,24.16,28900.0,16.6447,16.6654,16.6378,16.6516,28900.0
2013-06-11 13:40:00,24.15,24.15,24.13,24.15,21600.0,16.6447,16.6447,16.6309,16.6447,21600.0
2013-06-11 13:45:00,24.15,24.18,24.15,24.16,12000.0,16.6447,16.6654,16.6447,16.6516,12000.0
2013-06-11 13:50:00,24.16,24.19,24.16,24.16,18300.0,16.6516,16.6723,16.6516,16.6516,18300.0
2013-06-11 13:55:00,24.16,24.17,24.12,24.12,21800.0,16.6516,16.6585,16.624,16.624,21800.0
2013-06-11 14:00:00,24.13,24.13,24.1,24.11,24300.0,16.6309,16.6309,16.6102,16.6171,24300.0
2013-06-11 14:05:00,24.11,24.14,24.1,24.13,21800.0,16.6171,16.6378,16.6102,16.6309,21800.0
2013-06-11 14:10:00,24.14,24.15,24.11,24.15,18900.0,16.6378,16.6447,16.6171,16.6447,18900.0
2013-06-11 14:15:00,24.15,24.18,24.15,24.17,20200.0,16.6447,16.6654,16.6447,16.6585,20200.0
2013-06-11 14:20:00,24.17,24.19,24.17,24.19,31600.0,16.6585,16.6723,16.6585,16.6723,31600.0
2013-06-11 14:25:00,24.18,24.2,24.17,24.2,16700.0,16.6654,16.6792,16.6585,16.6792,16700.0
2013-06-11 14:30:00,24.21,24.21,24.19,24.19,15500.0,16.686,16.686,16.6723,16.6723,15500.0
2013-06-11 14:35:00,24.19,24.2,24.19,24.19,8100.0,16.6723,16.6792,16.6723,16.6723,8100.0
2013-06-11 14:40:00,24.2,24.21,24.18,24.19,20500.0,16.6792,16.686,16.6654,16.6723,20500.0
2013-06-11 14:45:00,24.18,24.18,24.13,24.13,27400.0,16.6654,16.6654,16.6309,16.6309,27400.0
2013-06-11 14:50:00,24.13,24.14,24.1,24.11,24000.0,16.6309,16.6378,16.6102,16.6171,24000.0
2013-06-11 14:55:00,24.11,24.19,24.11,24.19,7500.0,16.6171,16.6723,16.6171,16.6723,7500.0
2013-06-11 15:00:00,24.19,24.2,24.15,24.15,48300.0,16.6723,16.6792,16.6447,16.6447,48300.0
2013-06-11 15:05:00,24.16,24.17,24.15,24.15,28000.0,16.6516,16.6585,16.6447,16.6447,28000.0
2013-06-11 15:10:00,24.16,24.17,24.14,24.16,22300.0,16.6516,16.6585,16.6378,16.6516,22300.0
2013-06-11 15:15:00,24.16,24.17,24.15,24.17,11100.0,16.6516,16.6585,16.6447,16.6585,11100.0
2013-06-11 15:20:00,24.17,24.19,24.15,24.19,15700.0,16.6585,16.6723,16.6447,16.6723,15700.0
2013-06-11 15:25:00,24.2,24.2,24.15,24.15,20700.0,16.6792,16.6792,16.6447,16.6447,20700.0
2013-06-11 15:30:00,24.14,24.14,24.12,24.12,10500.0,16.6378,16.6378,16.624,16.624,10500.0
2013-06-11 15:35:00,24.13,24.13,24.1,24.11,14500.0,16.6309,16.6309,16.6102,16.6171,14500.0
2013-06-11 15:40:00,24.11,24.11,24.09,24.1,33900.0,16.6171,16.6171,16.6033,16.6102,33900.0
2013-06-11 15:45:00,24.09,24.11,24.08,24.11,46700.0,16.6033,16.6171,16.5964,16.6171,46700.0
2013-06-11 15:50:00,24.1,24.1,24.06,24.06,35200.0,16.6102,16.6102,16.5827,16.5827,35200.0
2013-06-11 15:55:00,24.06,24.08,24.06,24.08,43200.0,16.5827,16.5964,16.5827,16.5964,43200.0
2013-06-12 09:30:00,24.27,24.27,24.18,24.25,61200.0,16.7274,16.7274,16.6654,16.7136,61200.0
2013-06-12 09:35:00,24.25,24.3,24.24,24.27,36600.0,16.7136,16.7481,16.7067,16.7274,36600.0
2013-06-12 09:40:00,24.28,24.28,24.23,24.25,32300.0,16.7343,16.7343,16.6998,16.7136,32300.0
2013-06-12 09:45:00,24.25,24.25,24.21,24.22,41900.0,16.7136,16.7136,16.686,16.6929,41900.0
2013-06-12 09:50:00,24.21,24.22,24.18,24.2,17600.0,16.686,16.6929,16.6654,16.6792,17600.0
2013-06-12 09:55:00,24.19,24.22,24.17,24.18,21500.0,16.6723,16.6929,16.6585,16.6654,21500.0
2013-06-12 10:00:00,24.18,24.18,24.08,24.09,50800.0,16.6654,16.6654,16.5964,16.6033,50800.0
2013-06-12 10:05:00,24.09,24.11,24.08,24.1,44000.0,16.6033,16.6171,16.5964,16.6102,44000.0
2013-06-12 10:10:00,24.1,24.15,24.08,24.15,54100.0,16.6102,16.6447,16.5964,16.6447,54100.0
2013-06-12 10:15:00,24.15,24.15,24.08,24.1,29800.0,16.6447,16.6447,16.5964,16.6102,29800.0
2013-06-12 10:20:00,24.1,24.14,24.09,24.13,14600.0,16.6102,16.6378,16.6033,16.6309,14600.0
2013-06-12 10:25:00,24.13,24.16,24.13,24.16,18900.0,16.6309,16.6516,16.6309,16.6516,18900.0
2013-06-12 10:30:00,24.17,24.19,24.16,24.17,26200.0,16.6585,16.6723,16.6516,16.6585,26200.0
2013-06-12 10:35:00,24.18,24.18,24.15,24.15,13800.0,16.6654,16.6654,16.6447,16.6447,13800.0
2013-06-12 10:40:00,24.15,24.19,24.12,24.18,28800.0,16.6447,16.6723,16.624,16.6654,28800.0
2013-06-12 10:45:00,24.17,24.19,24.14,24.19,26100.0,16.6585,16.6723,16.6378,16.6723,26100.0
2013-06-12 10:50:00,24.2,24.22,24.14,24.16,48800.0,16.6792,16.6929,16.6378,16.6516,48800.0
2013-06-12 10:55:00,24.16,24.16,24.07,24.09,87800.0,16.6516,16.6516,16.5896,16.6033,87800.0
2013-06-12 11:00:00,24.1,24.11,24.08,24.1,22800.0,16.6102,16.6171,16.5964,16.6102,22800.0
2013-06-12 11:05:00,24.11,24.16,24.11,24.15,19600.0,16.6171,16.6516,16.6171,16.6447,19600.0
2013-06-12 11:10:00,24.15,24.15,24.13,24.13,18000.0,16.6447,16.6447,16.6309,16.6309,18000.0
2013-06-12 11:15:00,24.13,24.13,24.08,24.12,33200.0,16.6309,16.6309,16.5964,16.624,33200.0
2013-06-12 11:20:00,24.12,24.14,24.12,24.14,9800.0,16.624,16.6378,16.624,16.6378,9800.0
2013-06-12 11:25:00,24.13,24.13,24.11,24.12,18400.0,16.6309,16.6309,16.6171,16.624,18400.0
2013-06-12 11:30:00,24.12,24.13,24.1,24.13,20400.0,16.624,16.6309,16.6102,16.6309,20400.0
2013-06-12 11:35:00,24.13,24.17,24.12,24.12,30000.0,16.6309,16.6585,16.624,16.624,30000.0
2013-06-12 11:40:00,24.11,24.12,24.1,24.1,12700.0,16.6171,16.624,16.6102,16.6102,12700.0
2013-06-12 11:45:00,24.09,24.09,24.06,24.06,30900.0,16.6033,16.6033,16.5827,16.5827,30900.0
2013-06-12 11:50:00,24.07,24.09,24.05,24.05,35300.0,16.5896,16.6033,16.5758,16.5758,35300.0
2013-06-12 11:55:00,24.06,24.06,24.05,24.06,21700.0,16.5827,16.5827,16.5758,16.5827,21700.0
2013-06-12 12:00:00,24.07,24.07,24.03,24.07,22100.0,16.5896,16.5896,16.562,16.5896,22100.0
2013-06-12 12:05:00,24.06,24.07,24.05,24.06,16900.0,16.5827,16.5896,16.5758,16.5827,16900.0
2013-06-12 12:10:00,24.05,24.05,24.03,24.04,37200.0,16.5758,16.5758,16.562,16.5689,37200.0
2013-06-12 12:15:00,24.05,24.06,24.04,24.06,19600.0,16.5758,16.5827,16.5689,16.5827,19600.0
2013-06-12 12:20:00,24.07,24.11,24.07,24.11,28100.0,16.5896,16.6171,16.5896,16.6171,28100.0
2013-06-12 12:25:00,24.11,24.11,24.09,24.11,19500.0,16.6171,16.6171,16.6033,16.6171,19500.0
2013-06-12 12:30:00,24.11,24.15,24.09,24.12,35200.0,16.6171,16.6447,16.6033,16.624,35200.0
2013-06-12 12:35:00,24.13,24.14,24.1,24.1,16200.0,16.6309,16.6378,16.6102,16.6102,16200.0
2013-06-12 12:40:00,24.1,24.12,24.07,24.12,16700.0,16.6102,16.624,16.5896,16.624,16700.0
2013-06-12 12:45:00,24.12,24.13,24.12,24.13,7500.0,16.624,16.6309,16.624,16.6309,7500.0
2013-06-12 12:50:00,24.13,24.17,24.13,24.17,21400.0,16.6309,16.6585,16.6309,16.6585,21400.0
2013-06-12 12:55:00,24.17,24.18,24.15,24.17,31600.0,16.6585,16.6654,16.6447,16.6585,31600.0
2013-06-12 13:00:00,24.17,24.17,24.16,24.16,9800.0,16.6585,16.6585,16.6516,16.6516,9800.0
2013-06-12 13:05:00,24.17,24.23,24.17,24.23,71300.0,16.6585,16.6998,16.6585,16.6998,71300.0
2013-06-12 13:10:00,24.24,24.24,24.21,24.23,23800.0,16.7067,16.7067,16.686,16.6998,23800.0
2013-06-12 13:15:00,24.22,24.24,24.22,24.24,42500.0,16.6929,16.7067,16.6929,16.7067,42500.0
2013-06-12 13:20:00,24.25,24.25,24.23,24.23,16300.0,16.7136,16.7136,16.6998,16.6998,16300.0
2013-06-12 13:25:00,24.22,24.23,24.22,24.23,17600.0,16.6929,16.6998,16.6929,16.6998,17600.0
2013-06-12 13:30:00,24.23,24.24,24.21,24.22,24700.0,16.6998,16.7067,16.686,16.6929,24700.0
2013-06-12 13:35:00,24.21,24.21,24.19,24.19,8000.0,16.686,16.686,16.6723,16.6723,8000.0
2013-06-12 13:40:00,24.18,24.18,24.15,24.16,12800.0,16.6654,16.6654,16.6447,16.6516,12800.0
2013-06-12 13:45:00,24.17,24.17,24.16,24.16,23000.0,16.6585,16.6585,16.6516,16.6516,23000.0
2013-06-12 13:50:00,24.17,24.18,24.16,24.18,10400.0,16.6585,16.6654,16.6516,16.6654,10400.0
2013-06-12 13:55:00,24.18,24.18,24.16,24.16,12000.0,16.6654,16.6654,16.6516,16.6516,12000.0
2013-06-12 14:00:00,24.15,24.15,24.11,24.11,27400.0,16.6447,16.6447,16.6171,16.6171,27400.0
2013-06-12 14:05:00,24.11,24.11,24.11,24.11,9200.0,16.6171,16.6171,16.6171,16.6171,9200.0
2013-06-12 14:10:00,24.11,24.11,24.06,24.06,19900.0,16.6171,16.6171,16.5827,16.5827,19900.0
2013-06-12 14:15:00,24.06,24.07,24.03,24.04,24800.0,16.5827,16.5896,16.562,16.5689,24800.0
2013-06-12 14:20:00,24.05,24.07,24.05,24.06,15100.0,16.5758,16.5896,16.5758,16.5827,15100.0
2013-06-12 14:25:00,24.06,24.06,24.03,24.03,11900.0,16.5827,16.5827,16.562,16.562,11900.0
2013-06-12 14:30:00,24.03,24.05,24.02,24.02,36100.0,16.562,16.5758,16.5551,16.5551,36100.0
2013-06-12 14:35:00,24.02,24.06,24.01,24.05,39100.0,16.5551,16.5827,16.5482,16.5758,39100.0
2013-06-12 14:40:00,24.05,24.06,24.05,24.05,32000.0,16.5758,16.5827,16.5758,16.5758,32000.0
2013-06-12 14:45:00,24.06,24.06,24.04,24.04,3700.0,16.5827,16.5827,16.5689,16.5689,3700.0
2013-06-12 14:50:00,24.05,24.07,24.03,24.07,29500.0,16.5758,16.5896,16.562,16.5896,29500.0
2013-06-12 14:55:00,24.07,24.07,24.04,24.06,46600.0,16.5896,16.5896,16.5689,16.5827,46600.0
2013-06-12 15:00:00,24.05,24.05,24.01,24.02,19700.0,16.5758,16.5758,16.5482,16.5551,19700.0
2013-06-12 15:05:00,24.02,24.06,24.01,24.03,23100.0,16.5551,16.5827,16.5482,16.562,23100.0
2013-06-12 15:10:00,24.04,24.04,23.99,24.01,79800.0,16.5689,16.5689,16.5344,16.5482,79800.0
2013-06-12 15:15:00,24.0,24.0,23.99,23.99,65300.0,16.5413,16.5413,16.5344,16.5344,65300.0
2013-06-12 15:20:00,23.99,24.02,23.99,24.02,39900.0,16.5344,16.5551,16.5344,16.5551,39900.0
2013-06-12 15:25:00,24.01,24.03,24.01,24.03,28000.0,16.5482,16.562,16.5482,16.562,28000.0
2013-06-12 15:30:00,24.03,24.03,23.99,24.0,34000.0,16.562,16.562,16.5344,16.5413,34000.0
2013-06-12 15:35:00,24.0,24.02,24.0,24.0,15200.0,16.5413,16.5551,16.5413,16.5413,15200.0
2013-06-12 15:40:00,24.0,24.0,23.99,24.0,31600.0,16.5413,16.5413,16.5344,16.5413,31600.0
2013-06-12 15:45:00,24.0,24.05,24.0,24.03,22800.0,16.5413,16.5758,16.5413,16.562,22800.0
2013-06-12 15:50:00,24.04,24.06,24.03,24.04,47500.0,16.5689,16.5827,16.562,16.5689,47500.0
2013-06-12 15:55:00,24.05,24.05,23.99,23.99,22300.0,16.5758,16.5758,16.5344,16.5344,22300.0
2013-06-13 09:30:00,23.93,23.99,23.88,23.97,61300.0,16.4931,16.5344,16.4586,16.5206,61300.0
2013-06-13 09:35:00,23.97,24.0,23.96,23.99,68400.0,16.5206,16.5413,16.5137,16.5344,68400.0
2013-06-13 09:40:00,23.98,24.07,23.98,24.07,45900.0,16.5275,16.5896,16.5275,16.5896,45900.0
2013-06-13 09:45:00,24.08,24.09,24.06,24.07,28500.0,16.5964,16.6033,16.5827,16.5896,28500.0
2013-06-13 09:50:00,24.06,24.06,24.01,24.02,45900.0,16.5827,16.5827,16.5482,16.5551,45900.0
2013-06-13 09:55:00,24.02,24.09,24.02,24.08,34300.0,16.5551,16.6033,16.5551,16.5964,34300.0
2013-06-13 10:00:00,24.08,24.11,24.08,24.11,25100.0,16.5964,16.6171,16.5964,16.6171,25100.0
2013-06-13 10:05:00,24.1,24.1,24.06,24.06,62300.0,16.6102,16.6102,16.5827,16.5827,62300.0
2013-06-13 10:10:00,24.06,24.08,24.06,24.06,37500.0,16.5827,16.5964,16.5827,16.5827,37500.0
2013-06-13 10:15:00,24.06,24.07,24.05,24.06,30400.0,16.5827,16.5896,16.5758,16.5827,30400.0
2013-06-13 10:20:00,24.06,24.07,24.03,24.05,23400.0,16.5827,16.5896,16.562,16.5758,23400.0
2013-06-13 10:25:00,24.05,24.06,24.05,24.06,17600.0,16.5758,16.5827,16.5758,16.5827,17600.0
2013-06-13 10:30:00,24.06,24.1,24.06,24.1,25700.0,16.5827,16.6102,16.5827,16.6102,25700.0
2013-06-13 10:35:00,24.11,24.14,24.09,24.13,47000.0,16.6171,16.6378,16.6033,16.6309,47000.0
2013-06-13 10:40:00,24.14,24.15,24.14,24.15,16000.0,16.6378,16.6447,16.6378,16.6447,16000.0
2013-06-13 10:45:00,24.15,24.19,24.15,24.19,56800.0,16.6447,16.6723,16.6447,16.6723,56800.0
2013-06-13 10:50:00,24.19,24.21,24.19,24.19,20400.0,16.6723,16.686,16.6723,16.6723,20400.0
2013-06-13 10:55:00,24.18,24.18,24.15,24.15,22100.0,16.6654,16.6654,16.6447,16.6447,22100.0
2013-06-13 11:00:00,24.16,24.17,24.16,24.16,33800.0,16.6516,16.6585,16.6516,16.6516,33800.0
2013-06-13 11:05:00,24.15,24.15,24.11,24.13,29400.0,16.6447,16.6447,16.6171,16.6309,29400.0
2013-06-13 11:10:00,24.13,24.14,24.09,24.13,32100.0,16.6309,16.6378,16.6033,16.6309,32100.0
2013-06-13 11:15:00,24.14,24.15,24.11,24.13,42100.0,16.6378,16.6447,16.6171,16.6309,42100.0
2013-06-13 11:20:00,24.14,24.15,24.09,24.1,65000.0,16.6378,16.6447,16.6033,16.6102,65000.0
2013-06-13 11:25:00,24.1,24.13,24.1,24.11,24100.0,16.6102,16.6309,16.6102,16.6171,24100.0
2013-06-13 11:30:00,24.11,24.11,24.1,24.1,15800.0,16.6171,16.6171,16.6102,16.6102,15800.0
2013-06-13 11:35:00,24.1,24.12,24.1,24.12,42300.0,16.6102,16.624,16.6102,16.624,42300.0
2013-06-13 11:40:00,24.12,24.14,24.11,24.14,6500.0,16.624,16.6378,16.6171,16.6378,6500.0
2013-06-13 11:45:00,24.14,24.14,24.12,24.14,14100.0,16.6378,16.6378,16.624,16.6378,14100.0
2013-06-13 11:50:00,24.15,24.15,24.13,24.13,5900.0,16.6447,16.6447,16.6309,16.6309,5900.0
2013-06-13 11:55:00,24.13,24.14,24.13,24.14,33600.0,16.6309,16.6378,16.6309,16.6378,33600.0
2013-06-13 12:00:00,24.14,24.15,24.13,24.13,14900.0,16.6378,16.6447,16.6309,16.6309,14900.0
2013-06-13 12:05:00,24.14,24.14,24.12,24.12,5700.0,16.6378,16.6378,16.624,16.624,5700.0
2013-06-13 12:10:00,24.12,24.12,24.12,24.12,14600.0,16.624,16.624,16.624,16.624,14600.0
2013-06-13 12:15:00,24.11,24.14,24.11,24.14,24500.0,16.6171,16.6378,16.6171,16.6378,24500.0
2013-06-13 12:20:00,24.13,24.13,24.13,24.13,5500.0,16.6309,16.6309,16.6309,16.6309,5500.0
2013-06-13 12:25:00,24.14,24.14,24.13,24.13,4800.0,16.6378,16.6378,16.6309,16.6309,4800.0
2013-06-13 12:30:00,24.13,24.14,24.13,24.14,32100.0,16.6309,16.6378,16.6309,16.6378,32100.0
2013-06-13 12:35:00,24.15,24.18,24.15,24.17,38500.0,16.6447,16.6654,16.6447,16.6585,38500.0
2013-06-13 12:40:00,24.17,24.18,24.17,24.18,3400.0,16.6585,16.6654,16.6585,16.6654,3400.0
2013-06-13 12:45:00,24.18,24.19,24.18,24.19,14800.0,16.6654,16.6723,16.6654,16.6723,14800.0
2013-06-13 12:50:00,24.18,24.21,24.18,24.2,23400.0,16.6654,16.686,16.6654,16.6792,23400.0
2013-06-13 12:55:00,24.2,24.24,24.19,24.24,28200.0,16.6792,16.7067,16.6723,16.7067,28200.0
2013-06-13 13:00:00,24.24,24.24,24.2,24.2,22900.0,16.7067,16.7067,16.6792,16.6792,22900.0
2013-06-13 13:05:00,24.19,24.19,24.17,24.19,25800.0,16.6723,16.6723,16.6585,16.6723,25800.0
2013-06-13 13:10:00,24.19,24.19,24.19,24.19,26200.0,16.6723,16.6723,16.6723,16.6723,26200.0
2013-06-13 13:15:00,24.2,24.21,24.2,24.2,15800.0,16.6792,16.686,16.6792,16.6792,15800.0
2013-06-13 13:20:00,24.19,24.2,24.19,24.19,4600.0,16.6723,16.6792,16.6723,16.6723,4600.0
2013-06-13 13:25:00,24.19,24.2,24.19,24.2,15400.0,16.6723,16.6792,16.6723,16.6792,15400.0
2013-06-13 13:30:00,24.21,24.22,24.2,24.2,17500.0,16.686,16.6929,16.6792,16.6792,17500.0
2013-06-13 13:35:00,24.2,24.2,24.18,24.18,9300.0,16.6792,16.6792,16.6654,16.6654,9300.0
2013-06-13 13:40:00,24.18,24.18,24.18,24.18,1500.0,16.6654,16.6654,16.6654,16.6654,1500.0
2013-06-13 13:45:00,24.18,24.19,24.17,24.19,39000.0,16.6654,16.6723,16.6585,16.6723,39000.0
2013-06-13 13:50:00,24.2,24.21,24.19,24.21,39500.0,16.6792,16.686,16.6723,16.686,39500.0
2013-06-13 13:55:00,24.2,24.2,24.2,24.2,7300.0,16.6792,16.6792,16.6792,16.6792,7300.0
2013-06-13 14:00:00,24.21,24.26,24.21,24.26,69600.0,16.686,16.7205,16.686,16.7205,69600.0
2013-06-13 14:05:00,24.26,24.27,24.25,24.26,12500.0,16.7205,16.7274,16.7136,16.7205,12500.0
2013-06-13 14:10:00,24.26,24.26,24.24,24.25,40800.0,16.7205,16.7205,16.7067,16.7136,40800.0
2013-06-13 14:15:00,24.25,24.3,24.25,24.3,30000.0,16.7136,16.7481,16.7136,16.7481,30000.0
2013-06-13 14:20:00,24.3,24.31,24.29,24.3,73200.0,16.7481,16.755,16.7412,16.7481,73200.0
2013-06-13 14:25:00,24.3,24.32,24.29,24.29,83800.0,16.7481,16.7619,16.7412,16.7412,83800.0
2013-06-13 14:30:00,24.29,24.33,24.28,24.3,67000.0,16.7412,16.7687,16.7343,16.7481,67000.0
2013-06-13 14:35:00,24.3,24.3,24.27,24.28,21400.0,16.7481,16.7481,16.7274,16.7343,21400.0
2013-06-13 14:40:00,24.27,24.28,24.24,24.24,47300.0,16.7274,16.7343,16.7067,16.7067,47300.0
2013-06-13 14:45:00,24.24,24.25,24.23,24.23,12200.0,16.7067,16.7136,16.6998,16.6998,12200.0
2013-06-13 14:50:00,24.23,24.23,24.18,24.22,37300.0,16.6998,16.6998,16.6654,16.6929,37300.0
2013-06-13 14:55:00,24.21,24.23,24.2,24.23,40000.0,16.686,16.6998,16.6792,16.6998,40000.0
2013-06-13 15:00:00,24.23,24.25,24.23,24.25,31500.0,16.6998,16.7136,16.6998,16.7136,31500.0
2013-06-13 15:05:00,24.26,24.31,24.26,24.31,38000.0,16.7205,16.755,16.7205,16.755,38000.0
2013-06-13 15:10:00,24.31,24.32,24.3,24.32,29400.0,16.755,16.7619,16.7481,16.7619,29400.0
2013-06-13 15:15:00,24.32,24.33,24.3,24.3,71600.0,16.7619,16.7687,16.7481,16.7481,71600.0
2013-06-13 15:20:00,24.29,24.3,24.27,24.29,40100.0,16.7412,16.7481,16.7274,16.7412,40100.0
2013-06-13 15:25:00,24.3,24.31,24.3,24.31,43000.0,16.7481,16.755,16.7481,16.755,43000.0
2013-06-13 15:30:00,24.31,24.31,24.28,24.28,19200.0,16.755,16.755,16.7343,16.7343,19200.0
2013-06-13 15:35:00,24.28,24.32,24.28,24.32,40900.0,16.7343,16.7619,16.7343,16.7619,40900.0
2013-06-13 15:40:00,24.32,24.38,24.32,24.38,93600.0,16.7619,16.8032,16.7619,16.8032,93600.0
2013-06-13 15:45:00,24.38,24.4,24.37,24.37,75000.0,16.8032,16.817,16.7963,16.7963,75000.0
2013-06-13 15:50:00,24.38,24.38,24.35,24.35,68400.0,16.8032,16.8032,16.7825,16.7825,68400.0
2013-06-13 15:55:00,24.35,24.37,24.34,24.34,76800.0,16.7825,16.7963,16.7756,16.7756,76800.0
2013-06-14 09:30:00,24.34,24.4,24.23,24.35,56300.0,16.7756,16.817,16.6998,16.7825,56300.0
2013-06-14 09:35:00,24.36,24.42,24.35,24.42,72800.0,16.7894,16.8308,16.7825,16.8308,72800.0
2013-06-14 09:40:00,24.42,24.44,24.37,24.39,50000.0,16.8308,16.8446,16.7963,16.8101,50000.0
2013-06-14 09:45:00,24.4,24.48,24.4,24.48,47900.0,16.817,16.8721,16.817,16.8721,47900.0
2013-06-14 09:50:00,24.49,24.49,24.47,24.47,34700.0,16.879,16.879,16.8652,16.8652,34700.0
2013-06-14 09:55:00,24.47,24.5,24.46,24.48,70100.0,16.8652,16.8859,16.8583,16.8721,70100.0
2013-06-14 10:00:00,24.49,24.49,24.43,24.44,47600.0,16.879,16.879,16.8377,16.8446,47600.0
2013-06-14 10:05:00,24.44,24.44,24.39,24.41,63200.0,16.8446,16.8446,16.8101,16.8239,63200.0
2013-06-14 10:10:00,24.4,24.43,24.36,24.4,68300.0,16.817,16.8377,16.7894,16.817,68300.0
2013-06-14 10:15:00,24.4,24.41,24.38,24.4,41800.0,16.817,16.8239,16.8032,16.817,41800.0
2013-06-14 10:20:00,24.4,24.43,24.4,24.4,72400.0,16.817,16.8377,16.817,16.817,72400.0
2013-06-14 10:25:00,24.4,24.41,24.35,24.36,34200.0,16.817,16.8239,16.7825,16.7894,34200.0
2013-06-14 10:30:00,24.36,24.37,24.35,24.37,36700.0,16.7894,16.7963,16.7825,16.7963,36700.0
2013-06-14 10:35:00,24.38,24.41,24.38,24.41,60000.0,16.8032,16.8239,16.8032,16.8239,60000.0
2013-06-14 10:40:00,24.4,24.41,24.39,24.41,23100.0,16.817,16.8239,16.8101,16.8239,23100.0
2013-06-14 10:45:00,24.41,24.42,24.4,24.4,69800.0,16.8239,16.8308,16.817,16.817,69800.0
2013-06-14 10:50:00,24.4,24.4,24.36,24.4,55900.0,16.817,16.817,16.7894,16.817,55900.0
2013-06-14 10:55:00,24.39,24.39,24.34,24.36,50200.0,16.8101,16.8101,16.7756,16.7894,50200.0
2013-06-14 11:00:00,24.36,24.36,24.34,24.34,40100.0,16.7894,16.7894,16.7756,16.7756,40100.0
2013-06-14 11:05:00,24.34,24.34,24.3,24.3,17600.0,16.7756,16.7756,16.7481,16.7481,17600.0
2013-06-14 11:10:00,24.31,24.32,24.3,24.3,34800.0,16.755,16.7619,16.7481,16.7481,34800.0
2013-06-14 11:15:00,24.3,24.3,24.23,24.23,48800.0,16.7481,16.7481,16.6998,16.6998,48800.0
2013-06-14 11:20:00,24.23,24.27,24.23,24.26,27300.0,16.6998,16.7274,16.6998,16.7205,27300.0
2013-06-14 11:25:00,24.26,24.26,24.25,24.25,16100.0,16.7205,16.7205,16.7136,16.7136,16100.0
2013-06-14 11:30:00,24.25,24.27,24.23,24.24,40700.0,16.7136,16.7274,16.6998,16.7067,40700.0
2013-06-14 11:35:00,24.25,24.29,24.25,24.27,21600.0,16.7136,16.7412,16.7136,16.7274,21600.0
2013-06-14 11:40:00,24.26,24.27,24.2,24.2,31000.0,16.7205,16.7274,16.6792,16.6792,31000.0
2013-06-14 11:45:00,24.21,24.22,24.19,24.21,33500.0,16.686,16.6929,16.6723,16.686,33500.0
2013-06-14 11:50:00,24.22,24.23,24.21,24.22,19600.0,16.6929,16.6998,16.686,16.6929,19600.0
2013-06-14 11:55:00,24.22,24.23,24.21,24.22,22500.0,16.6929,16.6998,16.686,16.6929,22500.0
2013-06-14 12:00:00,24.22,24.22,24.2,24.21,29500.0,16.6929,16.6929,16.6792,16.686,29500.0
2013-06-14 12:05:00,24.22,24.26,24.22,24.26,47700.0,16.6929,16.7205,16.6929,16.7205,47700.0
2013-06-14 12:10:00,24.25,24.26,24.25,24.26,24200.0,16.7136,16.7205,16.7136,16.7205,24200.0
2013-06-14 12:15:00,24.26,24.3,24.25,24.3,24100.0,16.7205,16.7481,16.7136,16.7481,24100.0
2013-06-14 12:20:00,24.3,24.31,24.28,24.3,37400.0,16.7481,16.755,16.7343,16.7481,37400.0
2013-06-14 12:25:00,24.29,24.3,24.29,24.29,14200.0,16.7412,16.7481,16.7412,16.7412,14200.0
2013-06-14 12:30:00,24.3,24.31,24.27,24.27,20400.0,16.7481,16.755,16.7274,16.7274,20400.0
2013-06-14 12:35:00,24.27,24.3,24.26,24.3,12500.0,16.7274,16.7481,16.7205,16.7481,12500.0
2013-06-14 12:40:00,24.3,24.3,24.28,24.29,28900.0,16.7481,16.7481,16.7343,16.7412,28900.0
2013-06-14 12:45:00,24.3,24.3,24.25,24.25,38000.0,16.7481,16.7481,16.7136,16.7136,38000.0
2013-06-14 12:50:00,24.24,24.26,24.22,24.25,74900.0,16.7067,16.7205,16.6929,16.7136,74900.0
2013-06-14 12:55:00,24.24,24.24,24.2,24.21,52800.0,16.7067,16.7067,16.6792,16.686,52800.0
2013-06-14 13:00:00,24.2,24.2,24.18,24.19,56900.0,16.6792,16.6792,16.6654,16.6723,56900.0
2013-06-14 13:05:00,24.18,24.2,24.18,24.2,12600.0,16.6654,16.6792,16.6654,16.6792,12600.0
2013-06-14 13:10:00,24.21,24.21,24.18,24.18,24200.0,16.686,16.686,16.6654,16.6654,24200.0
2013-06-14 13:15:00,24.19,24.19,24.17,24.18,47900.0,16.6723,16.6723,16.6585,16.6654,47900.0
2013-06-14 13:20:00,24.18,24.18,24.16,24.16,22000.0,16.6654,16.6654,16.6516,16.6516,22000.0
2013-06-14 13:25:00,24.16,24.17,24.15,24.15,15900.0,16.6516,16.6585,16.6447,16.6447,15900.0
2013-06-14 13:30:00,24.15,24.18,24.15,24.18,53200.0,16.6447,16.6654,16.6447,16.6654,53200.0
2013-06-14 13:35:00,24.17,24.17,24.15,24.16,19300.0,16.6585,16.6585,16.6447,16.6516,19300.0
2013-06-14 13:40:00,24.17,24.18,24.17,24.18,14300.0,16.6585,16.6654,16.6585,16.6654,14300.0
2013-06-14 13:45:00,24.17,24.17,24.17,24.17,1200.0,16.6585,16.6585,16.6585,16.6585,1200.0
2013-06-14 13:50:00,24.17,24.17,24.15,24.15,10500.0,16.6585,16.6585,16.6447,16.6447,10500.0
2013-06-14 13:55:00,24.15,24.16,24.15,24.15,9900.0,16.6447,16.6516,16.6447,16.6447,9900.0
2013-06-14 14:00:00,24.15,24.15,24.14,24.14,19900.0,16.6447,16.6447,16.6378,16.6378,19900.0
2013-06-14 14:05:00,24.14,24.18,24.14,24.18,27200.0,16.6378,16.6654,16.6378,16.6654,27200.0
2013-06-14 14:10:00,24.19,24.2,24.19,24.19,3000.0,16.6723,16.6792,16.6723,16.6723,3000.0
2013-06-14 14:15:00,24.19,24.19,24.17,24.18,24200.0,16.6723,16.6723,16.6585,16.6654,24200.0
2013-06-14 14:20:00,24.19,24.22,24.19,24.22,33600.0,16.6723,16.6929,16.6723,16.6929,33600.0
2013-06-14 14:25:00,24.22,24.24,24.2,24.24,31200.0,16.6929,16.7067,16.6792,16.7067,31200.0
2013-06-14 14:30:00,24.24,24.24,24.21,24.22,18100.0,16.7067,16.7067,16.686,16.6929,18100.0
2013-06-14 14:35:00,24.22,24.25,24.22,24.25,37800.0,16.6929,16.7136,16.6929,16.7136,37800.0
2013-06-14 14:40:00,24.25,24.25,24.24,24.24,5400.0,16.7136,16.7136,16.7067,16.7067,5400.0
2013-06-14 14:45:00,24.25,24.25,24.23,24.23,18500.0,16.7136,16.7136,16.6998,16.6998,18500.0
2013-06-14 14:50:00,24.23,24.23,24.21,24.21,27900.0,16.6998,16.6998,16.686,16.686,27900.0
2013-06-14 14:55:00,24.21,24.21,24.16,24.16,17300.0,16.686,16.686,16.6516,16.6516,17300.0
2013-06-14 15:00:00,24.16,24.18,24.16,24.17,21300.0,16.6516,16.6654,16.6516,16.6585,21300.0
2013-06-14 15:05:00,24.17,24.17,24.16,24.16,47600.0,16.6585,16.6585,16.6516,16.6516,47600.0
2013-06-14 15:10:00,24.17,24.17,24.15,24.17,17000.0,16.6585,16.6585,16.6447,16.6585,17000.0
2013-06-14 15:15:00,24.17,24.18,24.17,24.18,13600.0,16.6585,16.6654,16.6585,16.6654,13600.0
2013-06-14 15:20:00,24.18,24.19,24.17,24.17,20400.0,16.6654,16.6723,16.6585,16.6585,20400.0
2013-06-14 15:25:00,24.16,24.17,24.15,24.15,19800.0,16.6516,16.6585,16.6447,16.6447,19800.0
2013-06-14 15:30:00,24.15,24.16,24.13,24.13,44900.0,16.6447,16.6516,16.6309,16.6309,44900.0
2013-06-14 15:35:00,24.14,24.16,24.14,24.15,23700.0,16.6378,16.6516,16.6378,16.6447,23700.0
2013-06-14 15:40:00,24.15,24.16,24.12,24.12,35600.0,16.6447,16.6516,16.624,16.624,35600.0
2013-06-14 15:45:00,24.13,24.14,24.12,24.14,49100.0,16.6309,16.6378,16.624,16.6378,49100.0
2013-06-14 15:50:00,24.14,24.14,24.11,24.11,26900.0,16.6378,16.6378,16.6171,16.6171,26900.0
2013-06-14 15:55:00,24.11,24.12,24.08,24.1,51200.0,16.6171,16.624,16.5964,16.6102,51200.0
2013-06-17 09:30:00,24.26,24.5,24.26,24.48,106300.0,16.7205,16.8859,16.7205,16.8721,106300.0
2013-06-17 09:35:00,24.49,24.59,24.49,24.59,116100.0,16.879,16.9479,16.879,16.9479,116100.0
2013-06-17 09:40:00,24.6,24.66,24.59,24.66,97500.0,16.9548,16.9962,16.9479,16.9962,97500.0
2013-06-17 09:45:00,24.66,24.7,24.62,24.62,92500.0,16.9962,17.0238,16.9686,16.9686,92500.0
2013-06-17 09:50:00,24.62,24.68,24.62,24.66,97900.0,16.9686,17.01,16.9686,16.9962,97900.0
2013-06-17 09:55:00,24.67,24.67,24.6,24.63,82400.0,17.0031,17.0031,16.9548,16.9755,82400.0
2013-06-17 10:00:00,24.63,24.66,24.63,24.65,96200.0,16.9755,16.9962,16.9755,16.9893,96200.0
2013-06-17 10:05:00,24.66,24.74,24.66,24.74,82300.0,16.9962,17.0513,16.9962,17.0513,82300.0
2013-06-17 10:10:00,24.74,24.77,24.73,24.77,120600.0,17.0513,17.072,17.0444,17.072,120600.0
2013-06-17 10:15:00,24.77,24.79,24.76,24.77,64500.0,17.072,17.0858,17.0651,17.072,64500.0
2013-06-17 10:20:00,24.77,24.79,24.75,24.78,46600.0,17.072,17.0858,17.0582,17.0789,46600.0
2013-06-17 10:25:00,24.78,24.82,24.77,24.82,107400.0,17.0789,17.1065,17.072,17.1065,107400.0
2013-06-17 10:30:00,24.82,24.84,24.78,24.84,57500.0,17.1065,17.1203,17.0789,17.1203,57500.0
2013-06-17 10:35:00,24.84,24.89,24.83,24.83,76000.0,17.1203,17.1547,17.1134,17.1134,76000.0
2013-06-17 10:40:00,24.83,24.84,24.79,24.79,50500.0,17.1134,17.1203,17.0858,17.0858,50500.0
2013-06-17 10:45:00,24.79,24.84,24.79,24.83,32600.0,17.0858,17.1203,17.0858,17.1134,32600.0
2013-06-17 10:50:00,24.83,24.84,24.83,24.84,79800.0,17.1134,17.1203,17.1134,17.1203,79800.0
2013-06-17 10:55:00,24.84,24.88,24.83,24.86,36300.0,17.1203,17.1478,17.1134,17.134,36300.0
2013-06-17 11:00:00,24.86,24.86,24.83,24.85,40900.0,17.134,17.134,17.1134,17.1271,40900.0
2013-06-17 11:05:00,24.86,24.88,24.85,24.87,36100.0,17.134,17.1478,17.1271,17.1409,36100.0
2013-06-17 11:10:00,24.87,24.89,24.87,24.89,60300.0,17.1409,17.1547,17.1409,17.1547,60300.0
2013-06-17 11:15:00,24.89,24.94,24.89,24.93,153400.0,17.1547,17.1892,17.1547,17.1823,153400.0
2013-06-17 11:20:00,24.94,24.95,24.92,24.92,101400.0,17.1892,17.1961,17.1754,17.1754,101400.0
2013-06-17 11:25:00,24.93,24.93,24.88,24.91,55300.0,17.1823,17.1823,17.1478,17.1685,55300.0
2013-06-17 11:30:00,24.9,24.91,24.89,24.89,33200.0,17.1616,17.1685,17.1547,17.1547,33200.0
2013-06-17 11:35:00,24.89,24.89,24.85,24.87,43500.0,17.1547,17.1547,17.1271,17.1409,43500.0
2013-06-17 11:40:00,24.87,24.89,24.85,24.85,47100.0,17.1409,17.1547,17.1271,17.1271,47100.0
2013-06-17 11:45:00,24.85,24.85,24.79,24.8,53600.0,17.1271,17.1271,17.0858,17.0927,53600.0
2013-06-17 11:50:00,24.79,24.83,24.78,24.79,28300.0,17.0858,17.1134,17.0789,17.0858,28300.0
2013-06-17 11:55:00,24.78,24.83,24.76,24.83,40400.0,17.0789,17.1134,17.0651,17.1134,40400.0
2013-06-17 12:00:00,24.83,24.85,24.82,24.85,17100.0,17.1134,17.1271,17.1065,17.1271,17100.0
2013-06-17 12:05:00,24.86,24.89,24.86,24.86,67300.0,17.134,17.1547,17.134,17.134,67300.0
2013-06-17 12:10:00,24.86,24.87,24.85,24.87,20100.0,17.134,17.1409,17.1271,17.1409,20100.0
2013-06-17 12:15:00,24.88,24.89,24.87,24.87,16300.0,17.1478,17.1547,17.1409,17.1409,16300.0
2013-06-17 12:20:00,24.87,24.89,24.86,24.88,46300.0,17.1409,17.1547,17.134,17.1478,46300.0
2013-06-17 12:25:00,24.88,24.88,24.85,24.87,33800.0,17.1478,17.1478,17.1271,17.1409,33800.0
2013-06-17 12:30:00,24.87,24.9,24.86,24.89,22800.0,17.1409,17.1616,17.134,17.1547,22800.0
2013-06-17 12:35:00,24.89,24.89,24.82,24.83,62300.0,17.1547,17.1547,17.1065,17.1134,62300.0
2013-06-17 12:40:00,24.83,24.83,24.82,24.83,16500.0,17.1134,17.1134,17.1065,17.1134,16500.0
2013-06-17 12:45:00,24.83,24.84,24.83,24.84,19500.0,17.1134,17.1203,17.1134,17.1203,19500.0
2013-06-17 12:50:00,24.83,24.85,24.83,24.83,18600.0,17.1134,17.1271,17.1134,17.1134,18600.0
2013-06-17 12:55:00,24.82,24.84,24.81,24.84,41900.0,17.1065,17.1203,17.0996,17.1203,41900.0
2013-06-17 13:00:00,24.84,24.87,24.84,24.85,36400.0,17.1203,17.1409,17.1203,17.1271,36400.0
2013-06-17 13:05:00,24.84,24.84,24.82,24.82,11000.0,17.1203,17.1203,17.1065,17.1065,11000.0
2013-06-17 13:10:00,24.82,24.82,24.81,24.81,2300.0,17.1065,17.1065,17.0996,17.0996,2300.0
2013-06-17 13:15:00,24.81,24.81,24.77,24.81,40700.0,17.0996,17.0996,17.072,17.0996,40700.0
2013-06-17 13:20:00,24.81,24.84,24.8,24.84,45000.0,17.0996,17.1203,17.0927,17.1203,45000.0
2013-06-17 13:25:00,24.84,24.84,24.84,24.84,600.0,17.1203,17.1203,17.1203,17.1203,600.0
2013-06-17 13:30:00,24.84,24.85,24.84,24.84,14600.0,17.1203,17.1271,17.1203,17.1203,14600.0
2013-06-17 13:35:00,24.84,24.85,24.83,24.83,12000.0,17.1203,17.1271,17.1134,17.1134,12000.0
2013-06-17 13:40:00,24.83,24.85,24.83,24.84,21800.0,17.1134,17.1271,17.1134,17.1203,21800.0
2013-06-17 13:45:00,24.83,24.84,24.83,24.83,14500.0,17.1134,17.1203,17.1134,17.1134,14500.0
2013-06-17 13:50:00,24.82,24.84,24.82,24.82,19000.0,17.1065,17.1203,17.1065,17.1065,19000.0
2013-06-17 13:55:00,24.81,24.84,24.81,24.82,34800.0,17.0996,17.1203,17.0996,17.1065,34800.0
2013-06-17 14:00:00,24.83,24.83,24.81,24.81,21500.0,17.1134,17.1134,17.0996,17.0996,21500.0
2013-06-17 14:05:00,24.8,24.81,24.7,24.71,84100.0,17.0927,17.0996,17.0238,17.0307,84100.0
2013-06-17 14:10:00,24.71,24.71,24.65,24.68,57200.0,17.0307,17.0307,16.9893,17.01,57200.0
2013-06-17 14:15:00,24.69,24.71,24.67,24.68,36100.0,17.0169,17.0307,17.0031,17.01,36100.0
2013-06-17 14:20:00,24.67,24.67,24.61,24.61,47600.0,17.0031,17.0031,16.9617,16.9617,47600.0
2013-06-17 14:25:00,24.61,24.66,24.58,24.66,72100.0,16.9617,16.9962,16.9411,16.9962,72100.0
2013-06-17 14:30:00,24.66,24.72,24.65,24.72,42000.0,16.9962,17.0375,16.9893,17.0375,42000.0
2013-06-17 14:35:00,24.73,24.75,24.73,24.75,13700.0,17.0444,17.0582,17.0444,17.0582,13700.0
2013-06-17 14:40:00,24.75,24.76,24.72,24.72,69400.0,17.0582,17.0651,17.0375,17.0375,69400.0
2013-06-17 14:45:00,24.71,24.71,24.59,24.59,67900.0,17.0307,17.0307,16.9479,16.9479,67900.0
2013-06-17 14:50:00,24.58,24.61,24.53,24.57,83700.0,16.9411,16.9617,16.9066,16.9342,83700.0
2013-06-17 14:55:00,24.56,24.58,24.54,24.58,36300.0,16.9273,16.9411,16.9135,16.9411,36300.0
2013-06-17 15:00:00,24.57,24.6,24.56,24.59,33000.0,16.9342,16.9548,16.9273,16.9479,33000.0
2013-06-17 15:05:00,24.6,24.65,24.59,24.64,69900.0,16.9548,16.9893,16.9479,16.9824,69900.0
2013-06-17 15:10:00,24.64,24.65,24.62,24.62,55600.0,16.9824,16.9893,16.9686,16.9686,55600.0
2013-06-17 15:15:00,24.61,24.65,24.59,24.65,30000.0,16.9617,16.9893,16.9479,16.9893,30000.0
2013-06-17 15:20:00,24.65,24.65,24.61,24.65,52100.0,16.9893,16.9893,16.9617,16.9893,52100.0
2013-06-17 15:25:00,24.66,24.69,24.65,24.69,48900.0,16.9962,17.0169,16.9893,17.0169,48900.0
2013-06-17 15:30:00,24.7,24.72,24.67,24.7,202600.0,17.0238,17.0375,17.0031,17.0238,202600.0
2013-06-17 15:35:00,24.7,24.76,24.7,24.76,47500.0,17.0238,17.0651,17.0238,17.0651,47500.0
2013-06-17 15:40:00,24.76,24.76,24.72,24.72,124100.0,17.0651,17.0651,17.0375,17.0375,124100.0
2013-06-17 15:45:00,24.73,24.75,24.72,24.75,53700.0,17.0444,17.0582,17.0375,17.0582,53700.0
2013-06-17 15:50:00,24.74,24.75,24.71,24.72,112400.0,17.0513,17.0582,17.0307,17.0375,112400.0
2013-06-17 15:55:00,24.72,24.73,24.69,24.7,84500.0,17.0375,17.0444,17.0169,17.0238,84500.0
2013-06-18 09:30:00,24.72,24.84,24.71,24.82,21600.0,17.0375,17.1203,17.0307,17.1065,21600.0
2013-06-18 09:35:00,24.83,24.89,24.81,24.86,30300.0,17.1134,17.1547,17.0996,17.134,30300.0
2013-06-18 09:40:00,24.86,24.86,24.78,24.82,37400.0,17.134,17.134,17.0789,17.1065,37400.0
2013-06-18 09:45:00,24.81,24.88,24.78,24.88,48300.0,17.0996,17.1478,17.0789,17.1478,48300.0
2013-06-18 09:50:00,24.88,24.9,24.86,24.87,24700.0,17.1478,17.1616,17.134,17.1409,24700.0
2013-06-18 09:55:00,24.87,24.89,24.86,24.86,26400.0,17.1409,17.1547,17.134,17.134,26400.0
2013-06-18 10:00:00,24.86,24.86,24.8,24.82,24100.0,17.134,17.134,17.0927,17.1065,24100.0
2013-06-18 10:05:00,24.83,24.83,24.8,24.8,21900.0,17.1134,17.1134,17.0927,17.0927,21900.0
2013-06-18 10:10:00,24.81,24.83,24.81,24.81,18800.0,17.0996,17.1134,17.0996,17.0996,18800.0
2013-06-18 10:15:00,24.81,24.82,24.78,24.82,26100.0,17.0996,17.1065,17.0789,17.1065,26100.0
2013-06-18 10:20:00,24.81,24.81,24.76,24.79,15700.0,17.0996,17.0996,17.0651,17.0858,15700.0
2013-06-18 10:25:00,24.78,24.79,24.77,24.78,11200.0,17.0789,17.0858,17.072,17.0789,11200.0
2013-06-18 10:30:00,24.79,24.84,24.79,24.83,21700.0,17.0858,17.1203,17.0858,17.1134,21700.0
2013-06-18 10:35:00,24.84,24.85,24.84,24.85,6500.0,17.1203,17.1271,17.1203,17.1271,6500.0
2013-06-18 10:40:00,24.86,24.88,24.86,24.87,11300.0,17.134,17.1478,17.134,17.1409,11300.0
2013-06-18 10:45:00,24.87,24.92,24.87,24.89,16900.0,17.1409,17.1754,17.1409,17.1547,16900.0
2013-06-18 10:50:00,24.89,24.89,24.86,24.89,13500.0,17.1547,17.1547,17.134,17.1547,13500.0
2013-06-18 10:55:00,24.89,24.89,24.85,24.85,11400.0,17.1547,17.1547,17.1271,17.1271,11400.0
2013-06-18 11:00:00,24.84,24.84,24.79,24.8,30300.0,17.1203,17.1203,17.0858,17.0927,30300.0
2013-06-18 11:05:00,24.8,24.8,24.76,24.77,25600.0,17.0927,17.0927,17.0651,17.072,25600.0
2013-06-18 11:10:00,24.77,24.8,24.77,24.79,9900.0,17.072,17.0927,17.072,17.0858,9900.0
2013-06-18 11:15:00,24.8,24.81,24.8,24.81,20400.0,17.0927,17.0996,17.0927,17.0996,20400.0
2013-06-18 11:20:00,24.81,24.82,24.81,24.81,18400.0,17.0996,17.1065,17.0996,17.0996,18400.0
2013-06-18 11:25:00,24.81,24.84,24.81,24.84,19900.0,17.0996,17.1203,17.0996,17.1203,19900.0
2013-06-18 11:30:00,24.85,24.89,24.85,24.88,26300.0,17.1271,17.1547,17.1271,17.1478,26300.0
2013-06-18 11:35:00,24.88,24.88,24.83,24.83,17700.0,17.1478,17.1478,17.1134,17.1134,17700.0
2013-06-18 11:40:00,24.83,24.85,24.82,24.85,26900.0,17.1134,17.1271,17.1065,17.1271,26900.0
2013-06-18 11:45:00,24.84,24.85,24.83,24.83,23400.0,17.1203,17.1271,17.1134,17.1134,23400.0
2013-06-18 11:50:00,24.83,24.83,24.83,24.83,9700.0,17.1134,17.1134,17.1134,17.1134,9700.0
2013-06-18 11:55:00,24.83,24.83,24.81,24.83,9800.0,17.1134,17.1134,17.0996,17.1134,9800.0
2013-06-18 12:00:00,24.83,24.85,24.83,24.84,90200.0,17.1134,17.1271,17.1134,17.1203,90200.0
2013-06-18 12:05:00,24.84,24.84,24.82,24.84,10400.0,17.1203,17.1203,17.1065,17.1203,10400.0
2013-06-18 12:10:00,24.84,24.85,24.82,24.82,10100.0,17.1203,17.1271,17.1065,17.1065,10100.0
2013-06-18 12:15:00,24.82,24.85,24.82,24.85,3800.0,17.1065,17.1271,17.1065,17.1271,3800.0
2013-06-18 12:20:00,24.84,24.84,24.84,24.84,9000.0,17.1203,17.1203,17.1203,17.1203,9000.0
2013-06-18 12:25:00,24.85,24.87,24.85,24.85,9500.0,17.1271,17.1409,17.1271,17.1271,9500.0
2013-06-18 12:30:00,24.86,24.86,24.86,24.86,3900.0,17.134,17.134,17.134,17.134,3900.0
2013-06-18 12:35:00,24.87,24.89,24.87,24.89,6800.0,17.1409,17.1547,17.1409,17.1547,6800.0
2013-06-18 12:40:00,24.89,24.9,24.88,24.89,22900.0,17.1547,17.1616,17.1478,17.1547,22900.0
2013-06-18 12:45:00,24.89,24.89,24.89,24.89,1800.0,17.1547,17.1547,17.1547,17.1547,1800.0
2013-06-18 12:50:00,24.89,24.9,24.88,24.89,28900.0,17.1547,17.1616,17.1478,17.1547,28900.0
2013-06-18 12:55:00,24.89,24.92,24.89,24.91,42700.0,17.1547,17.1754,17.1547,17.1685,42700.0
2013-06-18 13:00:00,24.92,24.92,24.9,24.9,2200.0,17.1754,17.1754,17.1616,17.1616,2200.0
2013-06-18 13:05:00,24.89,24.91,24.89,24.91,17800.0,17.1547,17.1685,17.1547,17.1685,17800.0
2013-06-18 13:10:00,24.91,24.91,24.91,24.91,1300.0,17.1685,17.1685,17.1685,17.1685,1300.0
2013-06-18 13:15:00,24.91,24.94,24.91,24.94,44000.0,17.1685,17.1892,17.1685,17.1892,44000.0
2013-06-18 13:20:00,24.94,24.94,24.93,24.94,4300.0,17.1892,17.1892,17.1823,17.1892,4300.0
2013-06-18 13:25:00,24.94,24.96,24.94,24.95,35900.0,17.1892,17.203,17.1892,17.1961,35900.0
2013-06-18 13:30:00,24.95,24.95,24.92,24.94,19000.0,17.1961,17.1961,17.1754,17.1892,19000.0
2013-06-18 13:35:00,24.93,24.95,24.92,24.94,24400.0,17.1823,17.1961,17.1754,17.1892,24400.0
2013-06-18 13:40:00,24.93,24.96,24.93,24.95,26200.0,17.1823,17.203,17.1823,17.1961,26200.0
2013-06-18 13:45:00,24.95,24.96,24.95,24.95,11500.0,17.1961,17.203,17.1961,17.1961,11500.0
2013-06-18 13:50:00,24.95,24.96,24.94,24.95,9500.0,17.1961,17.203,17.1892,17.1961,9500.0
2013-06-18 13:55:00,24.94,24.94,24.92,24.92,17000.0,17.1892,17.1892,17.1754,17.1754,17000.0
2013-06-18 14:00:00,24.92,24.97,24.92,24.97,43400.0,17.1754,17.2099,17.1754,17.2099,43400.0
2013-06-18 14:05:00,24.97,24.97,24.97,24.97,5400.0,17.2099,17.2099,17.2099,17.2099,5400.0
2013-06-18 14:10:00,24.97,24.98,24.97,24.98,32500.0,17.2099,17.2167,17.2099,17.2167,32500.0
2013-06-18 14:15:00,24.97,24.97,24.97,24.97,17200.0,17.2099,17.2099,17.2099,17.2099,17200.0
2013-06-18 14:20:00,24.96,24.96,24.94,24.94,31300.0,17.203,17.203,17.1892,17.1892,31300.0
2013-06-18 14:25:00,24.93,24.94,24.91,24.92,37400.0,17.1823,17.1892,17.1685,17.1754,37400.0
2013-06-18 14:30:00,24.92,24.94,24.92,24.94,13800.0,17.1754,17.1892,17.1754,17.1892,13800.0
2013-06-18 14:35:00,24.94,24.94,24.94,24.94,19900.0,17.1892,17.1892,17.1892,17.1892,19900.0
2013-06-18 14:40:00,24.94,24.94,24.94,24.94,12600.0,17.1892,17.1892,17.1892,17.1892,12600.0
2013-06-18 14:45:00,24.95,24.98,24.94,24.97,36300.0,17.1961,17.2167,17.1892,17.2099,36300.0
2013-06-18 14:50:00,24.96,24.97,24.95,24.96,28600.0,17.203,17.2099,17.1961,17.203,28600.0
2013-06-18 14:55:00,24.95,24.95,24.94,24.95,11400.0,17.1961,17.1961,17.1892,17.1961,11400.0
2013-06-18 15:00:00,24.95,24.95,24.94,24.94,13500.0,17.1961,17.1961,17.1892,17.1892,13500.0
2013-06-18 15:05:00,24.94,24.94,24.91,24.91,18700.0,17.1892,17.1892,17.1685,17.1685,18700.0
2013-06-18 15:10:00,24.92,24.92,24.88,24.88,12700.0,17.1754,17.1754,17.1478,17.1478,12700.0
2013-06-18 15:15:00,24.88,24.89,24.86,24.89,30900.0,17.1478,17.1547,17.134,17.1547,30900.0
2013-06-18 15:20:00,24.89,24.93,24.89,24.92,54400.0,17.1547,17.1823,17.1547,17.1754,54400.0
2013-06-18 15:25:00,24.92,24.92,24.9,24.91,15900.0,17.1754,17.1754,17.1616,17.1685,15900.0
2013-06-18 15:30:00,24.91,24.92,24.9,24.9,15700.0,17.1685,17.1754,17.1616,17.1616,15700.0
2013-06-18 15:35:00,24.9,24.91,24.87,24.88,50300.0,17.1616,17.1685,17.1409,17.1478,50300.0
2013-06-18 15:40:00,24.88,24.9,24.85,24.85,25200.0,17.1478,17.1616,17.1271,17.1271,25200.0
2013-06-18 15:45:00,24.85,24.87,24.83,24.83,58600.0,17.1271,17.1409,17.1134,17.1134,58600.0
2013-06-18 15:50:00,24.83,24.83,24.81,24.81,26100.0,17.1134,17.1134,17.0996,17.0996,26100.0
2013-06-18 15:55:00,24.82,24.83,24.81,24.83,55800.0,17.1065,17.1134,17.0996,17.1134,55800.0
2013-06-19 09:30:00,24.78,24.84,24.76,24.81,22600.0,17.0789,17.1203,17.0651,17.0996,22600.0
2013-06-19 09:35:00,24.82,24.94,24.81,24.94,66300.0,17.1065,17.1892,17.0996,17.1892,66300.0
2013-06-19 09:40:00,24.94,24.95,24.84,24.88,61600.0,17.1892,17.1961,17.1203,17.1478,61600.0
2013-06-19 09:45:00,24.89,24.91,24.88,24.88,20800.0,17.1547,17.1685,17.1478,17.1478,20800.0
2013-06-19 09:50:00,24.87,24.89,24.84,24.86,43900.0,17.1409,17.1547,17.1203,17.134,43900.0
2013-06-19 09:55:00,24.86,24.88,24.86,24.86,7300.0,17.134,17.1478,17.134,17.134,7300.0
2013-06-19 10:00:00,24.86,24.87,24.84,24.85,40800.0,17.134,17.1409,17.1203,17.1271,40800.0
2013-06-19 10:05:00,24.85,24.86,24.84,24.86,40700.0,17.1271,17.134,17.1203,17.134,40700.0
2013-06-19 10:10:00,24.85,24.86,24.84,24.86,27700.0,17.1271,17.134,17.1203,17.134,27700.0
2013-06-19 10:15:00,24.87,24.88,24.83,24.83,23200.0,17.1409,17.1478,17.1134,17.1134,23200.0
2013-06-19 10:20:00,24.84,24.86,24.84,24.85,13100.0,17.1203,17.134,17.1203,17.1271,13100.0
2013-06-19 10:25:00,24.85,24.88,24.85,24.87,27200.0,17.1271,17.1478,17.1271,17.1409,27200.0
2013-06-19 10:30:00,24.86,24.87,24.85,24.86,21500.0,17.134,17.1409,17.1271,17.134,21500.0
2013-06-19 10:35:00,24.86,24.87,24.85,24.87,8600.0,17.134,17.1409,17.1271,17.1409,8600.0
2013-06-19 10:40:00,24.86,24.88,24.86,24.87,9600.0,17.134,17.1478,17.134,17.1409,9600.0
2013-06-19 10:45:00,24.88,24.88,24.86,24.86,22400.0,17.1478,17.1478,17.134,17.134,22400.0
2013-06-19 10:50:00,24.87,24.88,24.87,24.87,17800.0,17.1409,17.1478,17.1409,17.1409,17800.0
2013-06-19 10:55:00,24.88,24.88,24.86,24.87,16200.0,17.1478,17.1478,17.134,17.1409,16200.0
2013-06-19 11:00:00,24.86,24.87,24.86,24.86,10600.0,17.134,17.1409,17.134,17.134,10600.0
2013-06-19 11:05:00,24.86,24.86,24.86,24.86,8400.0,17.134,17.134,17.134,17.134,8400.0
2013-06-19 11:10:00,24.87,24.89,24.86,24.87,15200.0,17.1409,17.1547,17.134,17.1409,15200.0
2013-06-19 11:15:00,24.88,24.9,24.88,24.9,16600.0,17.1478,17.1616,17.1478,17.1616,16600.0
2013-06-19 11:20:00,24.89,24.89,24.88,24.89,19500.0,17.1547,17.1547,17.1478,17.1547,19500.0
2013-06-19 11:25:00,24.88,24.88,24.86,24.88,9100.0,17.1478,17.1478,17.134,17.1478,9100.0
2013-06-19 11:30:00,24.88,24.88,24.87,24.88,13100.0,17.1478,17.1478,17.1409,17.1478,13100.0
2013-06-19 11:35:00,24.88,24.89,24.87,24.87,14500.0,17.1478,17.1547,17.1409,17.1409,14500.0
2013-06-19 11:40:00,24.87,24.87,24.85,24.87,8200.0,17.1409,17.1409,17.1271,17.1409,8200.0
2013-06-19 11:45:00,24.86,24.86,24.82,24.82,3000.0,17.134,17.134,17.1065,17.1065,3000.0
2013-06-19 11:50:00,24.82,24.82,24.8,24.8,6600.0,17.1065,17.1065,17.0927,17.0927,6600.0
2013-06-19 11:55:00,24.79,24.79,24.77,24.77,23900.0,17.0858,17.0858,17.072,17.072,23900.0
2013-06-19 12:00:00,24.76,24.78,24.75,24.77,15500.0,17.0651,17.0789,17.0582,17.072,15500.0
2013-06-19 12:05:00,24.77,24.78,24.77,24.78,5500.0,17.072,17.0789,17.072,17.0789,5500.0
2013-06-19 12:10:00,24.78,24.8,24.78,24.79,11200.0,17.0789,17.0927,17.0789,17.0858,11200.0
2013-06-19 12:15:00,24.79,24.79,24.78,24.79,10700.0,17.0858,17.0858,17.0789,17.0858,10700.0
2013-06-19 12:20:00,24.79,24.81,24.79,24.8,4700.0,17.0858,17.0996,17.0858,17.0927,4700.0
2013-06-19 12:25:00,24.79,24.8,24.78,24.79,13000.0,17.0858,17.0927,17.0789,17.0858,13000.0
2013-06-19 12:30:00,24.79,24.79,24.79,24.79,4800.0,17.0858,17.0858,17.0858,17.0858,4800.0
2013-06-19 12:35:00,24.78,24.83,24.77,24.83,29700.0,17.0789,17.1134,17.072,17.1134,29700.0
2013-06-19 12:40:00,24.83,24.85,24.83,24.85,11900.0,17.1134,17.1271,17.1134,17.1271,11900.0
2013-06-19 12:45:00,24.85,24.86,24.85,24.86,2200.0,17.1271,17.134,17.1271,17.134,2200.0
2013-06-19 12:50:00,24.86,24.87,24.86,24.86,6200.0,17.134,17.1409,17.134,17.134,6200.0
2013-06-19 12:55:00,24.87,24.88,24.87,24.87,11400.0,17.1409,17.1478,17.1409,17.1409,11400.0
2013-06-19 13:00:00,24.88,24.88,24.87,24.87,6500.0,17.1478,17.1478,17.1409,17.1409,6500.0
2013-06-19 13:05:00,24.88,24.89,24.88,24.89,4200.0,17.1478,17.1547,17.1478,17.1547,4200.0
2013-06-19 13:10:00,24.89,24.94,24.89,24.93,40200.0,17.1547,17.1892,17.1547,17.1823,40200.0
2013-06-19 13:15:00,24.93,24.93,24.92,24.92,3400.0,17.1823,17.1823,17.1754,17.1754,3400.0
2013-06-19 13:20:00,24.92,24.92,24.88,24.88,5300.0,17.1754,17.1754,17.1478,17.1478,5300.0
2013-06-19 13:25:00,24.88,24.89,24.88,24.89,5900.0,17.1478,17.1547,17.1478,17.1547,5900.0
2013-06-19 13:30:00,24.89,24.89,24.89,24.89,800.0,17.1547,17.1547,17.1547,17.1547,800.0
2013-06-19 13:35:00,24.88,24.89,24.88,24.89,4400.0,17.1478,17.1547,17.1478,17.1547,4400.0
2013-06-19 13:40:00,24.89,24.89,24.87,24.88,10000.0,17.1547,17.1547,17.1409,17.1478,10000.0
2013-06-19 13:45:00,24.88,24.89,24.88,24.88,12300.0,17.1478,17.1547,17.1478,17.1478,12300.0
2013-06-19 13:50:00,24.89,24.89,24.89,24.89,1000.0,17.1547,17.1547,17.1547,17.1547,1000.0
2013-06-19 13:55:00,24.89,24.92,24.89,24.91,18700.0,17.1547,17.1754,17.1547,17.1685,18700.0
2013-06-19 14:00:00,24.91,24.92,24.82,24.83,90800.0,17.1685,17.1754,17.1065,17.1134,90800.0
2013-06-19 14:05:00,24.83,24.87,24.81,24.87,52300.0,17.1134,17.1409,17.0996,17.1409,52300.0
2013-06-19 14:10:00,24.87,24.94,24.86,24.93,47000.0,17.1409,17.1892,17.134,17.1823,47000.0
2013-06-19 14:15:00,24.93,24.94,24.91,24.92,36800.0,17.1823,17.1892,17.1685,17.1754,36800.0
2013-06-19 14:20:00,24.92,24.92,24.87,24.87,18100.0,17.1754,17.1754,17.1409,17.1409,18100.0
2013-06-19 14:25:00,24.87,24.93,24.87,24.92,16700.0,17.1409,17.1823,17.1409,17.1754,16700.0
2013-06-19 14:30:00,24.91,24.91,24.86,24.86,32200.0,17.1685,17.1685,17.134,17.134,32200.0
2013-06-19 14:35:00,24.87,24.95,24.86,24.88,92900.0,17.1409,17.1961,17.134,17.1478,92900.0
2013-06-19 14:40:00,24.88,24.94,24.88,24.91,40600.0,17.1478,17.1892,17.1478,17.1685,40600.0
2013-06-19 14:45:00,24.91,24.91,24.84,24.88,50100.0,17.1685,17.1685,17.1203,17.1478,50100.0
2013-06-19 14:50:00,24.88,24.89,24.84,24.85,47300.0,17.1478,17.1547,17.1203,17.1271,47300.0
2013-06-19 14:55:00,24.84,24.84,24.71,24.75,109800.0,17.1203,17.1203,17.0307,17.0582,109800.0
2013-06-19 15:00:00,24.74,24.83,24.72,24.83,82300.0,17.0513,17.1134,17.0375,17.1134,82300.0
2013-06-19 15:05:00,24.83,24.83,24.79,24.79,17500.0,17.1134,17.1134,17.0858,17.0858,17500.0
2013-06-19 15:10:00,24.79,24.81,24.76,24.77,18100.0,17.0858,17.0996,17.0651,17.072,18100.0
2013-06-19 15:15:00,24.78,24.81,24.76,24.76,33100.0,17.0789,17.0996,17.0651,17.0651,33100.0
2013-06-19 15:20:00,24.76,24.81,24.76,24.81,32200.0,17.0651,17.0996,17.0651,17.0996,32200.0
2013-06-19 15:25:00,24.81,24.85,24.81,24.84,13100.0,17.0996,17.1271,17.0996,17.1203,13100.0
2013-06-19 15:30:00,24.84,24.84,24.81,24.81,43900.0,17.1203,17.1203,17.0996,17.0996,43900.0
2013-06-19 15:35:00,24.81,24.85,24.81,24.83,34500.0,17.0996,17.1271,17.0996,17.1134,34500.0
2013-06-19 15:40:00,24.83,24.83,24.81,24.81,38500.0,17.1134,17.1134,17.0996,17.0996,38500.0
2013-06-19 15:45:00,24.81,24.81,24.73,24.74,71000.0,17.0996,17.0996,17.0444,17.0513,71000.0
2013-06-19 15:50:00,24.73,24.74,24.7,24.74,94300.0,17.0444,17.0513,17.0238,17.0513,94300.0
2013-06-19 15:55:00,24.74,24.74,24.68,24.69,59800.0,17.0513,17.0513,17.01,17.0169,59800.0
2013-06-20 09:30:00,24.46,24.58,24.31,24.48,97200.0,16.8583,16.9411,16.755,16.8721,97200.0
2013-06-20 09:35:00,24.48,24.55,24.39,24.53,107100.0,16.8721,16.9204,16.8101,16.9066,107100.0
2013-06-20 09:40:00,24.52,24.52,24.41,24.47,89700.0,16.8997,16.8997,16.8239,16.8652,89700.0
2013-06-20 09:45:00,24.48,24.57,24.45,24.54,101400.0,16.8721,16.9342,16.8515,16.9135,101400.0
2013-06-20 09:50:00,24.55,24.55,24.48,24.5,111200.0,16.9204,16.9204,16.8721,16.8859,111200.0
2013-06-20 09:55:00,24.5,24.5,24.43,24.48,48500.0,16.8859,16.8859,16.8377,16.8721,48500.0
2013-06-20 10:00:00,24.48,24.5,24.43,24.45,77600.0,16.8721,16.8859,16.8377,16.8515,77600.0
2013-06-20 10:05:00,24.44,24.48,24.43,24.47,37600.0,16.8446,16.8721,16.8377,16.8652,37600.0
2013-06-20 10:10:00,24.47,24.47,24.41,24.44,43500.0,16.8652,16.8652,16.8239,16.8446,43500.0
2013-06-20 10:15:00,24.44,24.5,24.43,24.5,48400.0,16.8446,16.8859,16.8377,16.8859,48400.0
2013-06-20 10:20:00,24.49,24.5,24.48,24.5,73500.0,16.879,16.8859,16.8721,16.8859,73500.0
2013-06-20 10:25:00,24.5,24.53,24.45,24.45,100600.0,16.8859,16.9066,16.8515,16.8515,100600.0
2013-06-20 10:30:00,24.45,24.47,24.44,24.47,54900.0,16.8515,16.8652,16.8446,16.8652,54900.0
2013-06-20 10:35:00,24.46,24.53,24.44,24.52,56100.0,16.8583,16.9066,16.8446,16.8997,56100.0
2013-06-20 10:40:00,24.53,24.67,24.53,24.67,112600.0,16.9066,17.0031,16.9066,17.0031,112600.0
2013-06-20 10:45:00,24.67,24.67,24.61,24.62,128200.0,17.0031,17.0031,16.9617,16.9686,128200.0
2013-06-20 10:50:00,24.63,24.73,24.63,24.67,87000.0,16.9755,17.0444,16.9755,17.0031,87000.0
2013-06-20 10:55:00,24.67,24.67,24.51,24.54,107200.0,17.0031,17.0031,16.8928,16.9135,107200.0
2013-06-20 11:00:00,24.53,24.53,24.45,24.46,116100.0,16.9066,16.9066,16.8515,16.8583,116100.0
2013-06-20 11:05:00,24.45,24.45,24.38,24.38,70100.0,16.8515,16.8515,16.8032,16.8032,70100.0
2013-06-20 11:10:00,24.38,24.45,24.37,24.44,42700.0,16.8032,16.8515,16.7963,16.8446,42700.0
2013-06-20 11:15:00,24.44,24.44,24.37,24.37,48500.0,16.8446,16.8446,16.7963,16.7963,48500.0
2013-06-20 11:20:00,24.37,24.43,24.37,24.43,29100.0,16.7963,16.8377,16.7963,16.8377,29100.0
2013-06-20 11:25:00,24.44,24.44,24.43,24.43,25200.0,16.8446,16.8446,16.8377,16.8377,25200.0
2013-06-20 11:30:00,24.44,24.45,24.41,24.44,27000.0,16.8446,16.8515,16.8239,16.8446,27000.0
2013-06-20 11:35:00,24.45,24.46,24.44,24.46,33300.0,16.8515,16.8583,16.8446,16.8583,33300.0
2013-06-20 11:40:00,24.47,24.49,24.46,24.46,32300.0,16.8652,16.879,16.8583,16.8583,32300.0
2013-06-20 11:45:00,24.46,24.46,24.42,24.42,21500.0,16.8583,16.8583,16.8308,16.8308,21500.0
2013-06-20 11:50:00,24.43,24.45,24.43,24.44,9100.0,16.8377,16.8515,16.8377,16.8446,9100.0
2013-06-20 11:55:00,24.44,24.44,24.35,24.35,23200.0,16.8446,16.8446,16.7825,16.7825,23200.0
2013-06-20 12:00:00,24.35,24.41,24.35,24.41,54200.0,16.7825,16.8239,16.7825,16.8239,54200.0
2013-06-20 12:05:00,24.4,24.4,24.37,24.37,42000.0,16.817,16.817,16.7963,16.7963,42000.0
2013-06-20 12:10:00,24.38,24.4,24.37,24.38,37100.0,16.8032,16.817,16.7963,16.8032,37100.0
2013-06-20 12:15:00,24.39,24.4,24.37,24.4,28200.0,16.8101,16.817,16.7963,16.817,28200.0
2013-06-20 12:20:00,24.41,24.44,24.41,24.44,12800.0,16.8239,16.8446,16.8239,16.8446,12800.0
2013-06-20 12:25:00,24.44,24.46,24.41,24.43,56800.0,16.8446,16.8583,16.8239,16.8377,56800.0
2013-06-20 12:30:00,24.43,24.47,24.42,24.42,34900.0,16.8377,16.8652,16.8308,16.8308,34900.0
2013-06-20 12:35:00,24.43,24.43,24.42,24.42,23200.0,16.8377,16.8377,16.8308,16.8308,23200.0
2013-06-20 12:40:00,24.41,24.41,24.38,24.4,17100.0,16.8239,16.8239,16.8032,16.817,17100.0
2013-06-20 12:45:00,24.4,24.42,24.4,24.4,43600.0,16.817,16.8308,16.817,16.817,43600.0
2013-06-20 12:50:00,24.4,24.4,24.38,24.38,15300.0,16.817,16.817,16.8032,16.8032,15300.0
2013-06-20 12:55:00,24.38,24.39,24.38,24.38,10000.0,16.8032,16.8101,16.8032,16.8032,10000.0
2013-06-20 13:00:00,24.38,24.41,24.38,24.39,52000.0,16.8032,16.8239,16.8032,16.8101,52000.0
2013-06-20 13:05:00,24.39,24.42,24.39,24.42,4500.0,16.8101,16.8308,16.8101,16.8308,4500.0
2013-06-20 13:10:00,24.42,24.42,24.37,24.38,45500.0,16.8308,16.8308,16.7963,16.8032,45500.0
2013-06-20 13:15:00,24.39,24.39,24.33,24.34,31400.0,16.8101,16.8101,16.7687,16.7756,31400.0
2013-06-20 13:20:00,24.34,24.39,24.34,24.39,21300.0,16.7756,16.8101,16.7756,16.8101,21300.0
2013-06-20 13:25:00,24.39,24.41,24.38,24.41,8000.0,16.8101,16.8239,16.8032,16.8239,8000.0
2013-06-20 13:30:00,24.42,24.44,24.42,24.44,9400.0,16.8308,16.8446,16.8308,16.8446,9400.0
2013-06-20 13:35:00,24.45,24.45,24.42,24.42,39300.0,16.8515,16.8515,16.8308,16.8308,39300.0
2013-06-20 13:40:00,24.42,24.43,24.41,24.42,45100.0,16.8308,16.8377,16.8239,16.8308,45100.0
2013-06-20 13:45:00,24.43,24.43,24.39,24.41,41800.0,16.8377,16.8377,16.8101,16.8239,41800.0
2013-06-20 13:50:00,24.41,24.43,24.41,24.43,35300.0,16.8239,16.8377,16.8239,16.8377,35300.0
2013-06-20 13:55:00,24.42,24.42,24.4,24.42,24700.0,16.8308,16.8308,16.817,16.8308,24700.0
2013-06-20 14:00:00,24.42,24.42,24.39,24.41,40700.0,16.8308,16.8308,16.8101,16.8239,40700.0
2013-06-20 14:05:00,24.42,24.42,24.39,24.39,44700.0,16.8308,16.8308,16.8101,16.8101,44700.0
2013-06-20 14:10:00,24.39,24.39,24.36,24.39,52100.0,16.8101,16.8101,16.7894,16.8101,52100.0
2013-06-20 14:15:00,24.4,24.41,24.39,24.39,41800.0,16.817,16.8239,16.8101,16.8101,41800.0
2013-06-20 14:20:00,24.4,24.41,24.34,24.4,184700.0,16.817,16.8239,16.7756,16.817,184700.0
2013-06-20 14:25:00,24.4,24.41,24.33,24.34,80400.0,16.817,16.8239,16.7687,16.7756,80400.0
2013-06-20 14:30:00,24.35,24.39,24.35,24.39,15400.0,16.7825,16.8101,16.7825,16.8101,15400.0
2013-06-20 14:35:00,24.39,24.4,24.38,24.39,40700.0,16.8101,16.817,16.8032,16.8101,40700.0
2013-06-20 14:40:00,24.39,24.4,24.38,24.4,20000.0,16.8101,16.817,16.8032,16.817,20000.0
2013-06-20 14:45:00,24.4,24.4,24.38,24.38,19000.0,16.817,16.817,16.8032,16.8032,19000.0
2013-06-20 14:50:00,24.38,24.38,24.33,24.35,99000.0,16.8032,16.8032,16.7687,16.7825,99000.0
2013-06-20 14:55:00,24.35,24.35,24.3,24.32,68500.0,16.7825,16.7825,16.7481,16.7619,68500.0
2013-06-20 15:00:00,24.33,24.34,24.31,24.34,75300.0,16.7687,16.7756,16.755,16.7756,75300.0
2013-06-20 15:05:00,24.34,24.37,24.33,24.35,108600.0,16.7756,16.7963,16.7687,16.7825,108600.0
2013-06-20 15:10:00,24.36,24.36,24.34,24.34,50300.0,16.7894,16.7894,16.7756,16.7756,50300.0
2013-06-20 15:15:00,24.33,24.36,24.33,24.35,63100.0,16.7687,16.7894,16.7687,16.7825,63100.0
2013-06-20 15:20:00,24.35,24.35,24.33,24.33,130700.0,16.7825,16.7825,16.7687,16.7687,130700.0
2013-06-20 15:25:00,24.34,24.36,24.33,24.35,68900.0,16.7756,16.7894,16.7687,16.7825,68900.0
2013-06-20 15:30:00,24.35,24.35,24.33,24.33,31900.0,16.7825,16.7825,16.7687,16.7687,31900.0
2013-06-20 15:35:00,24.33,24.37,24.32,24.36,40600.0,16.7687,16.7963,16.7619,16.7894,40600.0
2013-06-20 15:40:00,24.36,24.41,24.35,24.41,86100.0,16.7894,16.8239,16.7825,16.8239,86100.0
2013-06-20 15:45:00,24.4,24.42,24.39,24.42,42200.0,16.817,16.8308,16.8101,16.8308,42200.0
2013-06-20 15:50:00,24.42,24.5,24.42,24.49,153800.0,16.8308,16.8859,16.8308,16.879,153800.0
2013-06-20 15:55:00,24.49,24.5,24.43,24.43,185300.0,16.879,16.8859,16.8377,16.8377,185300.0
2013-06-21 09:30:00,24.43,24.62,24.22,24.52,220900.0,16.8377,16.9686,16.6929,16.8997,220900.0
2013-06-21 09:35:00,24.52,24.52,24.36,24.39,94700.0,16.8997,16.8997,16.7894,16.8101,94700.0
2013-06-21 09:40:00,24.38,24.4,24.35,24.4,96800.0,16.8032,16.817,16.7825,16.817,96800.0
2013-06-21 09:45:00,24.4,24.5,24.4,24.48,96700.0,16.817,16.8859,16.817,16.8721,96700.0
2013-06-21 09:50:00,24.48,24.48,24.42,24.45,51300.0,16.8721,16.8721,16.8308,16.8515,51300.0
2013-06-21 09:55:00,24.44,24.45,24.4,24.41,52200.0,16.8446,16.8515,16.817,16.8239,52200.0
2013-06-21 10:00:00,24.41,24.46,24.41,24.43,29300.0,16.8239,16.8583,16.8239,16.8377,29300.0
2013-06-21 10:05:00,24.43,24.45,24.42,24.42,51500.0,16.8377,16.8515,16.8308,16.8308,51500.0
2013-06-21 10:10:00,24.42,24.44,24.41,24.43,36200.0,16.8308,16.8446,16.8239,16.8377,36200.0
2013-06-21 10:15:00,24.42,24.42,24.35,24.35,152800.0,16.8308,16.8308,16.7825,16.7825,152800.0
2013-06-21 10:20:00,24.36,24.42,24.36,24.42,41100.0,16.7894,16.8308,16.7894,16.8308,41100.0
2013-06-21 10:25:00,24.42,24.44,24.41,24.41,60800.0,16.8308,16.8446,16.8239,16.8239,60800.0
2013-06-21 10:30:00,24.4,24.41,24.37,24.38,20800.0,16.817,16.8239,16.7963,16.8032,20800.0
2013-06-21 10:35:00,24.38,24.39,24.34,24.39,59300.0,16.8032,16.8101,16.7756,16.8101,59300.0
2013-06-21 10:40:00,24.4,24.4,24.33,24.36,86000.0,16.817,16.817,16.7687,16.7894,86000.0
2013-06-21 10:45:00,24.35,24.4,24.35,24.38,46500.0,16.7825,16.817,16.7825,16.8032,46500.0
2013-06-21 10:50:00,24.38,24.39,24.35,24.38,35100.0,16.8032,16.8101,16.7825,16.8032,35100.0
2013-06-21 10:55:00,24.38,24.4,24.38,24.38,21800.0,16.8032,16.817,16.8032,16.8032,21800.0
2013-06-21 11:00:00,24.38,24.4,24.31,24.31,28000.0,16.8032,16.817,16.755,16.755,28000.0
2013-06-21 11:05:00,24.32,24.36,24.28,24.33,66400.0,16.7619,16.7894,16.7343,16.7687,66400.0
2013-06-21 11:10:00,24.34,24.34,24.29,24.3,28300.0,16.7756,16.7756,16.7412,16.7481,28300.0
2013-06-21 11:15:00,24.3,24.4,24.3,24.39,59300.0,16.7481,16.817,16.7481,16.8101,59300.0
2013-06-21 11:20:00,24.38,24.4,24.35,24.35,44900.0,16.8032,16.817,16.7825,16.7825,44900.0
2013-06-21 11:25:00,24.35,24.35,24.28,24.3,33700.0,16.7825,16.7825,16.7343,16.7481,33700.0
2013-06-21 11:30:00,24.3,24.3,24.22,24.24,80500.0,16.7481,16.7481,16.6929,16.7067,80500.0
2013-06-21 11:35:00,24.24,24.3,24.24,24.27,85300.0,16.7067,16.7481,16.7067,16.7274,85300.0
2013-06-21 11:40:00,24.27,24.28,24.25,24.26,21800.0,16.7274,16.7343,16.7136,16.7205,21800.0
2013-06-21 11:45:00,24.25,24.3,24.25,24.3,32200.0,16.7136,16.7481,16.7136,16.7481,32200.0
2013-06-21 11:50:00,24.3,24.3,24.25,24.28,62900.0,16.7481,16.7481,16.7136,16.7343,62900.0
2013-06-21 11:55:00,24.27,24.34,24.27,24.34,29300.0,16.7274,16.7756,16.7274,16.7756,29300.0
2013-06-21 12:00:00,24.35,24.4,24.34,24.4,62400.0,16.7825,16.817,16.7756,16.817,62400.0
2013-06-21 12:05:00,24.41,24.47,24.4,24.42,67100.0,16.8239,16.8652,16.817,16.8308,67100.0
2013-06-21 12:10:00,24.42,24.45,24.42,24.44,31100.0,16.8308,16.8515,16.8308,16.8446,31100.0
2013-06-21 12:15:00,24.43,24.43,24.4,24.42,23900.0,16.8377,16.8377,16.817,16.8308,23900.0
2013-06-21 12:20:00,24.42,24.42,24.35,24.38,29900.0,16.8308,16.8308,16.7825,16.8032,29900.0
2013-06-21 12:25:00,24.38,24.42,24.35,24.42,70200.0,16.8032,16.8308,16.7825,16.8308,70200.0
2013-06-21 12:30:00,24.42,24.47,24.42,24.47,53000.0,16.8308,16.8652,16.8308,16.8652,53000.0
2013-06-21 12:35:00,24.47,24.5,24.47,24.48,20800.0,16.8652,16.8859,16.8652,16.8721,20800.0
2013-06-21 12:40:00,24.49,24.51,24.47,24.5,67300.0,16.879,16.8928,16.8652,16.8859,67300.0
2013-06-21 12:45:00,24.5,24.54,24.5,24.53,20800.0,16.8859,16.9135,16.8859,16.9066,20800.0
2013-06-21 12:50:00,24.52,24.52,24.49,24.49,49700.0,16.8997,16.8997,16.879,16.879,49700.0
2013-06-21 12:55:00,24.48,24.5,24.46,24.5,68000.0,16.8721,16.8859,16.8583,16.8859,68000.0
2013-06-21 13:00:00,24.5,24.5,24.43,24.44,25400.0,16.8859,16.8859,16.8377,16.8446,25400.0
2013-06-21 13:05:00,24.44,24.48,24.44,24.48,26000.0,16.8446,16.8721,16.8446,16.8721,26000.0
2013-06-21 13:10:00,24.49,24.5,24.47,24.49,37600.0,16.879,16.8859,16.8652,16.879,37600.0
2013-06-21 13:15:00,24.5,24.53,24.5,24.53,71900.0,16.8859,16.9066,16.8859,16.9066,71900.0
2013-06-21 13:20:00,24.52,24.52,24.49,24.49,50900.0,16.8997,16.8997,16.879,16.879,50900.0
2013-06-21 13:25:00,24.5,24.52,24.5,24.52,46100.0,16.8859,16.8997,16.8859,16.8997,46100.0
2013-06-21 13:30:00,24.52,24.55,24.5,24.54,38800.0,16.8997,16.9204,16.8859,16.9135,38800.0
2013-06-21 13:35:00,24.55,24.55,24.52,24.52,17500.0,16.9204,16.9204,16.8997,16.8997,17500.0
2013-06-21 13:40:00,24.53,24.53,24.5,24.51,17800.0,16.9066,16.9066,16.8859,16.8928,17800.0
2013-06-21 13:45:00,24.51,24.51,24.46,24.46,46700.0,16.8928,16.8928,16.8583,16.8583,46700.0
2013-06-21 13:50:00,24.45,24.45,24.35,24.39,111100.0,16.8515,16.8515,16.7825,16.8101,111100.0
2013-06-21 13:55:00,24.4,24.4,24.37,24.4,64400.0,16.817,16.817,16.7963,16.817,64400.0
2013-06-21 14:00:00,24.4,24.44,24.4,24.42,86500.0,16.817,16.8446,16.817,16.8308,86500.0
2013-06-21 14:05:00,24.41,24.41,24.4,24.41,25100.0,16.8239,16.8239,16.817,16.8239,25100.0
2013-06-21 14:10:00,24.42,24.44,24.42,24.44,30500.0,16.8308,16.8446,16.8308,16.8446,30500.0
2013-06-21 14:15:00,24.45,24.51,24.45,24.51,42100.0,16.8515,16.8928,16.8515,16.8928,42100.0
2013-06-21 14:20:00,24.5,24.5,24.47,24.47,18400.0,16.8859,16.8859,16.8652,16.8652,18400.0
2013-06-21 14:25:00,24.47,24.49,24.45,24.46,24600.0,16.8652,16.879,16.8515,16.8583,24600.0
2013-06-21 14:30:00,24.47,24.48,24.45,24.47,20000.0,16.8652,16.8721,16.8515,16.8652,20000.0
2013-06-21 14:35:00,24.47,24.5,24.46,24.48,31100.0,16.8652,16.8859,16.8583,16.8721,31100.0
2013-06-21 14:40:00,24.49,24.49,24.46,24.47,15700.0,16.879,16.879,16.8583,16.8652,15700.0
2013-06-21 14:45:00,24.47,24.5,24.47,24.48,27900.0,16.8652,16.8859,16.8652,16.8721,27900.0
2013-06-21 14:50:00,24.48,24.5,24.48,24.49,35100.0,16.8721,16.8859,16.8721,16.879,35100.0
2013-06-21 14:55:00,24.49,24.51,24.45,24.5,34500.0,16.879,16.8928,16.8515,16.8859,34500.0
2013-06-21 15:00:00,24.5,24.54,24.5,24.54,40800.0,16.8859,16.9135,16.8859,16.9135,40800.0
2013-06-21 15:05:00,24.54,24.59,24.54,24.56,41700.0,16.9135,16.9479,16.9135,16.9273,41700.0
2013-06-21 15:10:00,24.57,24.58,24.56,24.56,29500.0,16.9342,16.9411,16.9273,16.9273,29500.0
2013-06-21 15:15:00,24.56,24.58,24.55,24.55,44800.0,16.9273,16.9411,16.9204,16.9204,44800.0
2013-06-21 15:20:00,24.54,24.57,24.53,24.54,25600.0,16.9135,16.9342,16.9066,16.9135,25600.0
2013-06-21 15:25:00,24.54,24.56,24.53,24.55,28400.0,16.9135,16.9273,16.9066,16.9204,28400.0
2013-06-21 15:30:00,24.55,24.55,24.51,24.52,299400.0,16.9204,16.9204,16.8928,16.8997,299400.0
2013-06-21 15:35:00,24.51,24.51,24.49,24.49,41100.0,16.8928,16.8928,16.879,16.879,41100.0
2013-06-21 15:40:00,24.49,24.49,24.45,24.49,19700.0,16.879,16.879,16.8515,16.879,19700.0
2013-06-21 15:45:00,24.49,24.5,24.44,24.5,34000.0,16.879,16.8859,16.8446,16.8859,34000.0
2013-06-21 15:50:00,24.5,24.5,24.48,24.5,37100.0,16.8859,16.8859,16.8721,16.8859,37100.0
2013-06-21 15:55:00,24.5,24.5,24.47,24.49,41900.0,16.8859,16.8859,16.8652,16.879,41900.0
2013-06-24 09:30:00,24.32,24.46,24.29,24.31,152200.0,16.7619,16.8583,16.7412,16.755,152200.0
2013-06-24 09:35:00,24.31,24.34,24.29,24.33,109400.0,16.755,16.7756,16.7412,16.7687,109400.0
2013-06-24 09:40:00,24.32,24.37,24.3,24.35,53200.0,16.7619,16.7963,16.7481,16.7825,53200.0
2013-06-24 09:45:00,24.34,24.35,24.31,24.33,42400.0,16.7756,16.7825,16.755,16.7687,42400.0
2013-06-24 09:50:00,24.33,24.33,24.27,24.27,72500.0,16.7687,16.7687,16.7274,16.7274,72500.0
2013-06-24 09:55:00,24.27,24.3,24.25,24.26,95100.0,16.7274,16.7481,16.7136,16.7205,95100.0
2013-06-24 10:00:00,24.26,24.26,24.23,24.26,78100.0,16.7205,16.7205,16.6998,16.7205,78100.0
2013-06-24 10:05:00,24.25,24.27,24.23,24.23,30500.0,16.7136,16.7274,16.6998,16.6998,30500.0
2013-06-24 10:10:00,24.24,24.26,24.2,24.21,138500.0,16.7067,16.7205,16.6792,16.686,138500.0
2013-06-24 10:15:00,24.22,24.22,24.2,24.2,65800.0,16.6929,16.6929,16.6792,16.6792,65800.0
2013-06-24 10:20:00,24.2,24.2,24.18,24.19,88400.0,16.6792,16.6792,16.6654,16.6723,88400.0
2013-06-24 10:25:00,24.19,24.27,24.18,24.26,67400.0,16.6723,16.7274,16.6654,16.7205,67400.0
2013-06-24 10:30:00,24.25,24.28,24.22,24.25,69600.0,16.7136,16.7343,16.6929,16.7136,69600.0
2013-06-24 10:35:00,24.26,24.33,24.26,24.26,61300.0,16.7205,16.7687,16.7205,16.7205,61300.0
2013-06-24 10:40:00,24.26,24.26,24.19,24.22,56600.0,16.7205,16.7205,16.6723,16.6929,56600.0
2013-06-24 10:45:00,24.21,24.27,24.19,24.26,82800.0,16.686,16.7274,16.6723,16.7205,82800.0
2013-06-24 10:50:00,24.26,24.26,24.22,24.22,29400.0,16.7205,16.7205,16.6929,16.6929,29400.0
2013-06-24 10:55:00,24.21,24.23,24.19,24.19,50600.0,16.686,16.6998,16.6723,16.6723,50600.0
2013-06-24 11:00:00,24.18,24.2,24.18,24.2,27100.0,16.6654,16.6792,16.6654,16.6792,27100.0
2013-06-24 11:05:00,24.19,24.2,24.17,24.19,64900.0,16.6723,16.6792,16.6585,16.6723,64900.0
2013-06-24 11:10:00,24.2,24.2,24.18,24.18,14600.0,16.6792,16.6792,16.6654,16.6654,14600.0
2013-06-24 11:15:00,24.18,24.18,24.17,24.17,38100.0,16.6654,16.6654,16.6585,16.6585,38100.0
2013-06-24 11:20:00,24.17,24.17,24.16,24.17,60400.0,16.6585,16.6585,16.6516,16.6585,60400.0
2013-06-24 11:25:00,24.17,24.18,24.12,24.12,75300.0,16.6585,16.6654,16.624,16.624,75300.0
2013-06-24 11:30:00,24.12,24.14,24.12,24.12,63400.0,16.624,16.6378,16.624,16.624,63400.0
2013-06-24 11:35:00,24.13,24.13,24.09,24.11,83400.0,16.6309,16.6309,16.6033,16.6171,83400.0
2013-06-24 11:40:00,24.1,24.14,24.09,24.12,28200.0,16.6102,16.6378,16.6033,16.624,28200.0
2013-06-24 11:45:00,24.12,24.13,24.1,24.1,86900.0,16.624,16.6309,16.6102,16.6102,86900.0
2013-06-24 11:50:00,24.1,24.11,24.09,24.1,122300.0,16.6102,16.6171,16.6033,16.6102,122300.0
2013-06-24 11:55:00,24.1,24.14,24.1,24.13,25100.0,16.6102,16.6378,16.6102,16.6309,25100.0
2013-06-24 12:00:00,24.13,24.15,24.1,24.1,41600.0,16.6309,16.6447,16.6102,16.6102,41600.0
2013-06-24 12:05:00,24.1,24.11,24.09,24.11,51400.0,16.6102,16.6171,16.6033,16.6171,51400.0
2013-06-24 12:10:00,24.11,24.11,24.09,24.09,13200.0,16.6171,16.6171,16.6033,16.6033,13200.0
2013-06-24 12:15:00,24.09,24.1,24.09,24.09,27000.0,16.6033,16.6102,16.6033,16.6033,27000.0
2013-06-24 12:20:00,24.09,24.1,24.08,24.1,41300.0,16.6033,16.6102,16.5964,16.6102,41300.0
2013-06-24 12:25:00,24.1,24.13,24.1,24.13,17600.0,16.6102,16.6309,16.6102,16.6309,17600.0
2013-06-24 12:30:00,24.13,24.17,24.13,24.15,28700.0,16.6309,16.6585,16.6309,16.6447,28700.0
2013-06-24 12:35:00,24.16,24.17,24.14,24.14,16100.0,16.6516,16.6585,16.6378,16.6378,16100.0
2013-06-24 12:40:00,24.14,24.16,24.13,24.15,22700.0,16.6378,16.6516,16.6309,16.6447,22700.0
2013-06-24 12:45:00,24.15,24.16,24.14,24.14,9400.0,16.6447,16.6516,16.6378,16.6378,9400.0
2013-06-24 12:50:00,24.14,24.15,24.13,24.15,8600.0,16.6378,16.6447,16.6309,16.6447,8600.0
2013-06-24 12:55:00,24.15,24.17,24.14,24.16,24600.0,16.6447,16.6585,16.6378,16.6516,24600.0
2013-06-24 13:00:00,24.16,24.19,24.16,24.18,43500.0,16.6516,16.6723,16.6516,16.6654,43500.0
2013-06-24 13:05:00,24.19,24.19,24.13,24.14,24600.0,16.6723,16.6723,16.6309,16.6378,24600.0
2013-06-24 13:10:00,24.14,24.17,24.13,24.17,20100.0,16.6378,16.6585,16.6309,16.6585,20100.0
2013-06-24 13:15:00,24.17,24.18,24.14,24.18,41300.0,16.6585,16.6654,16.6378,16.6654,41300.0
2013-06-24 13:20:00,24.18,24.19,24.16,24.18,28600.0,16.6654,16.6723,16.6516,16.6654,28600.0
2013-06-24 13:25:00,24.18,24.18,24.13,24.14,16500.0,16.6654,16.6654,16.6309,16.6378,16500.0
2013-06-24 13:30:00,24.15,24.17,24.11,24.13,44900.0,16.6447,16.6585,16.6171,16.6309,44900.0
2013-06-24 13:35:00,24.13,24.14,24.11,24.14,12300.0,16.6309,16.6378,16.6171,16.6378,12300.0
2013-06-24 13:40:00,24.15,24.16,24.11,24.16,64400.0,16.6447,16.6516,16.6171,16.6516,64400.0
2013-06-24 13:45:00,24.16,24.16,24.1,24.11,56700.0,16.6516,16.6516,16.6102,16.6171,56700.0
2013-06-24 13:50:00,24.11,24.14,24.1,24.14,26800.0,16.6171,16.6378,16.6102,16.6378,26800.0
2013-06-24 13:55:00,24.14,24.15,24.13,24.15,13600.0,16.6378,16.6447,16.6309,16.6447,13600.0
2013-06-24 14:00:00,24.15,24.16,24.11,24.15,17300.0,16.6447,16.6516,16.6171,16.6447,17300.0
2013-06-24 14:05:00,24.15,24.19,24.15,24.19,32400.0,16.6447,16.6723,16.6447,16.6723,32400.0
2013-06-24 14:10:00,24.19,24.2,24.18,24.18,15000.0,16.6723,16.6792,16.6654,16.6654,15000.0
2013-06-24 14:15:00,24.18,24.2,24.18,24.19,18400.0,16.6654,16.6792,16.6654,16.6723,18400.0
2013-06-24 14:20:00,24.2,24.22,24.18,24.18,16800.0,16.6792,16.6929,16.6654,16.6654,16800.0
2013-06-24 14:25:00,24.18,24.21,24.17,24.2,42500.0,16.6654,16.686,16.6585,16.6792,42500.0
2013-06-24 14:30:00,24.2,24.22,24.19,24.2,29000.0,16.6792,16.6929,16.6723,16.6792,29000.0
2013-06-24 14:35:00,24.19,24.2,24.18,24.2,20800.0,16.6723,16.6792,16.6654,16.6792,20800.0
2013-06-24 14:40:00,24.2,24.2,24.17,24.18,29000.0,16.6792,16.6792,16.6585,16.6654,29000.0
2013-06-24 14:45:00,24.17,24.17,24.14,24.15,49200.0,16.6585,16.6585,16.6378,16.6447,49200.0
2013-06-24 14:50:00,24.15,24.17,24.12,24.12,33500.0,16.6447,16.6585,16.624,16.624,33500.0
2013-06-24 14:55:00,24.11,24.13,24.09,24.12,22500.0,16.6171,16.6309,16.6033,16.624,22500.0
2013-06-24 15:00:00,24.11,24.17,24.1,24.16,35400.0,16.6171,16.6585,16.6102,16.6516,35400.0
2013-06-24 15:05:00,24.16,24.19,24.16,24.17,41600.0,16.6516,16.6723,16.6516,16.6585,41600.0
2013-06-24 15:10:00,24.17,24.17,24.11,24.11,29700.0,16.6585,16.6585,16.6171,16.6171,29700.0
2013-06-24 15:15:00,24.11,24.11,24.09,24.1,22900.0,16.6171,16.6171,16.6033,16.6102,22900.0
2013-06-24 15:20:00,24.1,24.14,24.1,24.11,24100.0,16.6102,16.6378,16.6102,16.6171,24100.0
2013-06-24 15:25:00,24.12,24.13,24.09,24.1,39700.0,16.624,16.6309,16.6033,16.6102,39700.0
2013-06-24 15:30:00,24.1,24.14,24.09,24.11,85700.0,16.6102,16.6378,16.6033,16.6171,85700.0
2013-06-24 15:35:00,24.11,24.16,24.11,24.15,43100.0,16.6171,16.6516,16.6171,16.6447,43100.0
2013-06-24 15:40:00,24.15,24.15,24.11,24.11,28400.0,16.6447,16.6447,16.6171,16.6171,28400.0
2013-06-24 15:45:00,24.11,24.12,24.09,24.12,119600.0,16.6171,16.624,16.6033,16.624,119600.0
2013-06-24 15:50:00,24.12,24.12,24.1,24.11,60300.0,16.624,16.624,16.6102,16.6171,60300.0
2013-06-24 15:55:00,24.11,24.11,24.05,24.05,62700.0,16.6171,16.6171,16.5758,16.5758,62700.0
2013-06-25 09:30:00,24.32,24.41,24.3,24.31,152200.0,16.7619,16.8239,16.7481,16.755,152200.0
2013-06-25 09:35:00,24.32,24.35,24.3,24.34,96000.0,16.7619,16.7825,16.7481,16.7756,96000.0
2013-06-25 09:40:00,24.34,24.43,24.34,24.37,53700.0,16.7756,16.8377,16.7756,16.7963,53700.0
2013-06-25 09:45:00,24.38,24.42,24.33,24.34,31200.0,16.8032,16.8308,16.7687,16.7756,31200.0
2013-06-25 09:50:00,24.35,24.37,24.3,24.31,78800.0,16.7825,16.7963,16.7481,16.755,78800.0
2013-06-25 09:55:00,24.3,24.31,24.3,24.3,61100.0,16.7481,16.755,16.7481,16.7481,61100.0
2013-06-25 10:00:00,24.3,24.38,24.3,24.34,98200.0,16.7481,16.8032,16.7481,16.7756,98200.0
2013-06-25 10:05:00,24.34,24.34,24.26,24.31,67900.0,16.7756,16.7756,16.7205,16.755,67900.0
2013-06-25 10:10:00,24.31,24.31,24.28,24.3,37500.0,16.755,16.755,16.7343,16.7481,37500.0
2013-06-25 10:15:00,24.3,24.31,24.28,24.3,74200.0,16.7481,16.755,16.7343,16.7481,74200.0
2013-06-25 10:20:00,24.31,24.31,24.28,24.29,17600.0,16.755,16.755,16.7343,16.7412,17600.0
2013-06-25 10:25:00,24.28,24.3,24.2,24.25,54800.0,16.7343,16.7481,16.6792,16.7136,54800.0
2013-06-25 10:30:00,24.24,24.31,24.23,24.31,103700.0,16.7067,16.755,16.6998,16.755,103700.0
2013-06-25 10:35:00,24.32,24.39,24.31,24.37,62200.0,16.7619,16.8101,16.755,16.7963,62200.0
2013-06-25 10:40:00,24.37,24.39,24.32,24.32,27600.0,16.7963,16.8101,16.7619,16.7619,27600.0
2013-06-25 10:45:00,24.32,24.33,24.31,24.33,30000.0,16.7619,16.7687,16.755,16.7687,30000.0
2013-06-25 10:50:00,24.35,24.35,24.33,24.33,20100.0,16.7825,16.7825,16.7687,16.7687,20100.0
2013-06-25 10:55:00,24.34,24.34,24.31,24.31,15900.0,16.7756,16.7756,16.755,16.755,15900.0
2013-06-25 11:00:00,24.3,24.31,24.29,24.3,39900.0,16.7481,16.755,16.7412,16.7481,39900.0
2013-06-25 11:05:00,24.3,24.32,24.3,24.32,28500.0,16.7481,16.7619,16.7481,16.7619,28500.0
2013-06-25 11:10:00,24.31,24.32,24.29,24.29,55000.0,16.755,16.7619,16.7412,16.7412,55000.0
2013-06-25 11:15:00,24.29,24.3,24.28,24.28,29300.0,16.7412,16.7481,16.7343,16.7343,29300.0
2013-06-25 11:20:00,24.28,24.29,24.26,24.26,29900.0,16.7343,16.7412,16.7205,16.7205,29900.0
2013-06-25 11:25:00,24.26,24.26,24.25,24.25,37700.0,16.7205,16.7205,16.7136,16.7136,37700.0
2013-06-25 11:30:00,24.25,24.3,24.25,24.27,27200.0,16.7136,16.7481,16.7136,16.7274,27200.0
2013-06-25 11:35:00,24.28,24.28,24.26,24.27,6400.0,16.7343,16.7343,16.7205,16.7274,6400.0
2013-06-25 11:40:00,24.27,24.27,24.24,24.26,55100.0,16.7274,16.7274,16.7067,16.7205,55100.0
2013-06-25 11:45:00,24.26,24.27,24.24,24.26,16100.0,16.7205,16.7274,16.7067,16.7205,16100.0
2013-06-25 11:50:00,24.27,24.28,24.25,24.26,8300.0,16.7274,16.7343,16.7136,16.7205,8300.0
2013-06-25 11:55:00,24.27,24.33,24.27,24.33,44200.0,16.7274,16.7687,16.7274,16.7687,44200.0
2013-06-25 12:00:00,24.34,24.35,24.33,24.35,18900.0,16.7756,16.7825,16.7687,16.7825,18900.0
2013-06-25 12:05:00,24.36,24.38,24.35,24.38,11900.0,16.7894,16.8032,16.7825,16.8032,11900.0
2013-06-25 12:10:00,24.38,24.4,24.38,24.4,10600.0,16.8032,16.817,16.8032,16.817,10600.0
2013-06-25 12:15:00,24.39,24.39,24.36,24.38,14300.0,16.8101,16.8101,16.7894,16.8032,14300.0
2013-06-25 12:20:00,24.38,24.4,24.38,24.38,24500.0,16.8032,16.817,16.8032,16.8032,24500.0
2013-06-25 12:25:00,24.37,24.37,24.33,24.33,10200.0,16.7963,16.7963,16.7687,16.7687,10200.0
2013-06-25 12:30:00,24.33,24.34,24.33,24.34,9800.0,16.7687,16.7756,16.7687,16.7756,9800.0
2013-06-25 12:35:00,24.35,24.37,24.34,24.34,20100.0,16.7825,16.7963,16.7756,16.7756,20100.0
2013-06-25 12:40:00,24.34,24.34,24.32,24.32,5400.0,16.7756,16.7756,16.7619,16.7619,5400.0
2013-06-25 12:45:00,24.32,24.32,24.31,24.31,6300.0,16.7619,16.7619,16.755,16.755,6300.0
2013-06-25 12:50:00,24.3,24.3,24.28,24.28,53800.0,16.7481,16.7481,16.7343,16.7343,53800.0
2013-06-25 12:55:00,24.27,24.29,24.26,24.28,22200.0,16.7274,16.7412,16.7205,16.7343,22200.0
2013-06-25 13:00:00,24.28,24.3,24.28,24.28,71800.0,16.7343,16.7481,16.7343,16.7343,71800.0
2013-06-25 13:05:00,24.28,24.28,24.26,24.26,15200.0,16.7343,16.7343,16.7205,16.7205,15200.0
2013-06-25 13:10:00,24.25,24.27,24.25,24.27,17700.0,16.7136,16.7274,16.7136,16.7274,17700.0
2013-06-25 13:15:00,24.27,24.27,24.23,24.23,32900.0,16.7274,16.7274,16.6998,16.6998,32900.0
2013-06-25 13:20:00,24.23,24.24,24.21,24.22,57800.0,16.6998,16.7067,16.686,16.6929,57800.0
2013-06-25 13:25:00,24.22,24.23,24.22,24.23,11000.0,16.6929,16.6998,16.6929,16.6998,11000.0
2013-06-25 13:30:00,24.23,24.26,24.22,24.26,28100.0,16.6998,16.7205,16.6929,16.7205,28100.0
2013-06-25 13:35:00,24.27,24.27,24.25,24.25,12000.0,16.7274,16.7274,16.7136,16.7136,12000.0
2013-06-25 13:40:00,24.24,24.26,24.24,24.25,25400.0,16.7067,16.7205,16.7067,16.7136,25400.0
2013-06-25 13:45:00,24.25,24.27,24.24,24.26,12900.0,16.7136,16.7274,16.7067,16.7205,12900.0
2013-06-25 13:50:00,24.26,24.26,24.25,24.25,4500.0,16.7205,16.7205,16.7136,16.7136,4500.0
2013-06-25 13:55:00,24.24,24.25,24.22,24.25,28700.0,16.7067,16.7136,16.6929,16.7136,28700.0
2013-06-25 14:00:00,24.24,24.26,24.24,24.25,29300.0,16.7067,16.7205,16.7067,16.7136,29300.0
2013-06-25 14:05:00,24.24,24.24,24.22,24.23,22100.0,16.7067,16.7067,16.6929,16.6998,22100.0
2013-06-25 14:10:00,24.24,24.27,24.21,24.27,33700.0,16.7067,16.7274,16.686,16.7274,33700.0
2013-06-25 14:15:00,24.26,24.26,24.23,24.24,23200.0,16.7205,16.7205,16.6998,16.7067,23200.0
2013-06-25 14:20:00,24.23,24.23,24.18,24.19,22400.0,16.6998,16.6998,16.6654,16.6723,22400.0
2013-06-25 14:25:00,24.19,24.21,24.19,24.21,4800.0,16.6723,16.686,16.6723,16.686,4800.0
2013-06-25 14:30:00,24.22,24.23,24.19,24.23,29900.0,16.6929,16.6998,16.6723,16.6998,29900.0
2013-06-25 14:35:00,24.23,24.24,24.22,24.22,24800.0,16.6998,16.7067,16.6929,16.6929,24800.0
2013-06-25 14:40:00,24.22,24.24,24.22,24.24,9200.0,16.6929,16.7067,16.6929,16.7067,9200.0
2013-06-25 14:45:00,24.24,24.24,24.21,24.21,24300.0,16.7067,16.7067,16.686,16.686,24300.0
2013-06-25 14:50:00,24.2,24.22,24.2,24.22,5600.0,16.6792,16.6929,16.6792,16.6929,5600.0
2013-06-25 14:55:00,24.22,24.23,24.19,24.2,94000.0,16.6929,16.6998,16.6723,16.6792,94000.0
2013-06-25 15:00:00,24.21,24.23,24.21,24.22,20600.0,16.686,16.6998,16.686,16.6929,20600.0
2013-06-25 15:05:00,24.22,24.23,24.19,24.2,28600.0,16.6929,16.6998,16.6723,16.6792,28600.0
2013-06-25 15:10:00,24.2,24.21,24.2,24.2,10000.0,16.6792,16.686,16.6792,16.6792,10000.0
2013-06-25 15:15:00,24.2,24.2,24.17,24.17,112000.0,16.6792,16.6792,16.6585,16.6585,112000.0
2013-06-25 15:20:00,24.17,24.19,24.16,24.17,53900.0,16.6585,16.6723,16.6516,16.6585,53900.0
2013-06-25 15:25:00,24.17,24.19,24.17,24.19,34800.0,16.6585,16.6723,16.6585,16.6723,34800.0
2013-06-25 15:30:00,24.18,24.24,24.18,24.22,126700.0,16.6654,16.7067,16.6654,16.6929,126700.0
2013-06-25 15:35:00,24.22,24.23,24.21,24.23,30200.0,16.6929,16.6998,16.686,16.6998,30200.0
2013-06-25 15:40:00,24.22,24.23,24.18,24.18,28300.0,16.6929,16.6998,16.6654,16.6654,28300.0
2013-06-25 15:45:00,24.18,24.22,24.14,24.17,120300.0,16.6654,16.6929,16.6378,16.6585,120300.0
2013-06-25 15:50:00,24.17,24.17,24.13,24.13,224100.0,16.6585,16.6585,16.6309,16.6309,224100.0
2013-06-25 15:55:00,24.13,24.14,24.0,24.01,202300.0,16.6309,16.6378,16.5413,16.5482,202300.0
2013-06-26 09:30:00,24.3,24.39,24.25,24.38,65700.0,16.7481,16.8101,16.7136,16.8032,65700.0
2013-06-26 09:35:00,24.37,24.41,24.34,24.38,72900.0,16.7963,16.8239,16.7756,16.8032,72900.0
2013-06-26 09:40:00,24.37,24.38,24.29,24.32,64800.0,16.7963,16.8032,16.7412,16.7619,64800.0
2013-06-26 09:45:00,24.31,24.31,24.27,24.28,16400.0,16.755,16.755,16.7274,16.7343,16400.0
2013-06-26 09:50:00,24.28,24.32,24.27,24.32,24300.0,16.7343,16.7619,16.7274,16.7619,24300.0
2013-06-26 09:55:00,24.32,24.39,24.32,24.39,20100.0,16.7619,16.8101,16.7619,16.8101,20100.0
2013-06-26 10:00:00,24.39,24.44,24.39,24.41,48400.0,16.8101,16.8446,16.8101,16.8239,48400.0
2013-06-26 10:05:00,24.41,24.42,24.35,24.37,86700.0,16.8239,16.8308,16.7825,16.7963,86700.0
2013-06-26 10:10:00,24.38,24.38,24.36,24.38,44400.0,16.8032,16.8032,16.7894,16.8032,44400.0
2013-06-26 10:15:00,24.38,24.38,24.33,24.33,26600.0,16.8032,16.8032,16.7687,16.7687,26600.0
2013-06-26 10:20:00,24.33,24.38,24.33,24.35,43800.0,16.7687,16.8032,16.7687,16.7825,43800.0
2013-06-26 10:25:00,24.34,24.34,24.32,24.32,35900.0,16.7756,16.7756,16.7619,16.7619,35900.0
2013-06-26 10:30:00,24.33,24.33,24.3,24.32,33100.0,16.7687,16.7687,16.7481,16.7619,33100.0
2013-06-26 10:35:00,24.32,24.34,24.32,24.33,29800.0,16.7619,16.7756,16.7619,16.7687,29800.0
2013-06-26 10:40:00,24.33,24.35,24.33,24.34,14700.0,16.7687,16.7825,16.7687,16.7756,14700.0
2013-06-26 10:45:00,24.34,24.34,24.31,24.31,39200.0,16.7756,16.7756,16.755,16.755,39200.0
2013-06-26 10:50:00,24.31,24.31,24.27,24.27,32800.0,16.755,16.755,16.7274,16.7274,32800.0
2013-06-26 10:55:00,24.27,24.3,24.25,24.26,75100.0,16.7274,16.7481,16.7136,16.7205,75100.0
2013-06-26 11:00:00,24.26,24.26,24.19,24.19,82000.0,16.7205,16.7205,16.6723,16.6723,82000.0
2013-06-26 11:05:00,24.19,24.22,24.18,24.22,33500.0,16.6723,16.6929,16.6654,16.6929,33500.0
2013-06-26 11:10:00,24.22,24.25,24.22,24.25,19400.0,16.6929,16.7136,16.6929,16.7136,19400.0
2013-06-26 11:15:00,24.25,24.27,24.25,24.25,28100.0,16.7136,16.7274,16.7136,16.7136,28100.0
2013-06-26 11:20:00,24.25,24.25,24.23,24.25,36700.0,16.7136,16.7136,16.6998,16.7136,36700.0
2013-06-26 11:25:00,24.24,24.24,24.2,24.22,31400.0,16.7067,16.7067,16.6792,16.6929,31400.0
2013-06-26 11:30:00,24.23,24.26,24.23,24.26,35700.0,16.6998,16.7205,16.6998,16.7205,35700.0
2013-06-26 11:35:00,24.25,24.28,24.25,24.27,60700.0,16.7136,16.7343,16.7136,16.7274,60700.0
2013-06-26 11:40:00,24.26,24.28,24.25,24.27,17800.0,16.7205,16.7343,16.7136,16.7274,17800.0
2013-06-26 11:45:00,24.27,24.29,24.26,24.28,17000.0,16.7274,16.7412,16.7205,16.7343,17000.0
2013-06-26 11:50:00,24.28,24.31,24.28,24.3,42700.0,16.7343,16.755,16.7343,16.7481,42700.0
2013-06-26 11:55:00,24.3,24.3,24.26,24.26,14200.0,16.7481,16.7481,16.7205,16.7205,14200.0
2013-06-26 12:00:00,24.26,24.28,24.26,24.28,30300.0,16.7205,16.7343,16.7205,16.7343,30300.0
2013-06-26 12:05:00,24.29,24.29,24.26,24.26,19900.0,16.7412,16.7412,16.7205,16.7205,19900.0
2013-06-26 12:10:00,24.26,24.28,24.26,24.27,22100.0,16.7205,16.7343,16.7205,16.7274,22100.0
2013-06-26 12:15:00,24.26,24.27,24.25,24.25,10200.0,16.7205,16.7274,16.7136,16.7136,10200.0
2013-06-26 12:20:00,24.25,24.26,24.24,24.24,15700.0,16.7136,16.7205,16.7067,16.7067,15700.0
2013-06-26 12:25:00,24.24,24.24,24.24,24.24,2400.0,16.7067,16.7067,16.7067,16.7067,2400.0
2013-06-26 12:30:00,24.24,24.24,24.23,24.23,4300.0,16.7067,16.7067,16.6998,16.6998,4300.0
2013-06-26 12:35:00,24.24,24.28,24.24,24.28,36700.0,16.7067,16.7343,16.7067,16.7343,36700.0
2013-06-26 12:40:00,24.29,24.29,24.27,24.28,35300.0,16.7412,16.7412,16.7274,16.7343,35300.0
2013-06-26 12:45:00,24.28,24.28,24.27,24.27,6400.0,16.7343,16.7343,16.7274,16.7274,6400.0
2013-06-26 12:50:00,24.27,24.27,24.27,24.27,1100.0,16.7274,16.7274,16.7274,16.7274,1100.0
2013-06-26 12:55:00,24.27,24.27,24.26,24.26,7900.0,16.7274,16.7274,16.7205,16.7205,7900.0
2013-06-26 13:00:00,24.25,24.27,24.25,24.25,30200.0,16.7136,16.7274,16.7136,16.7136,30200.0
2013-06-26 13:05:00,24.25,24.28,24.25,24.28,25200.0,16.7136,16.7343,16.7136,16.7343,25200.0
2013-06-26 13:10:00,24.27,24.35,24.27,24.35,57200.0,16.7274,16.7825,16.7274,16.7825,57200.0
2013-06-26 13:15:00,24.36,24.36,24.34,24.34,10800.0,16.7894,16.7894,16.7756,16.7756,10800.0
2013-06-26 13:20:00,24.34,24.34,24.33,24.33,6500.0,16.7756,16.7756,16.7687,16.7687,6500.0
2013-06-26 13:25:00,24.33,24.35,24.33,24.35,45700.0,16.7687,16.7825,16.7687,16.7825,45700.0
2013-06-26 13:30:00,24.35,24.36,24.34,24.36,41400.0,16.7825,16.7894,16.7756,16.7894,41400.0
2013-06-26 13:35:00,24.36,24.36,24.34,24.36,40800.0,16.7894,16.7894,16.7756,16.7894,40800.0
2013-06-26 13:40:00,24.35,24.36,24.33,24.33,13800.0,16.7825,16.7894,16.7687,16.7687,13800.0
2013-06-26 13:45:00,24.33,24.38,24.33,24.35,45400.0,16.7687,16.8032,16.7687,16.7825,45400.0
2013-06-26 13:50:00,24.35,24.36,24.32,24.33,20500.0,16.7825,16.7894,16.7619,16.7687,20500.0
2013-06-26 13:55:00,24.32,24.33,24.32,24.33,1500.0,16.7619,16.7687,16.7619,16.7687,1500.0
2013-06-26 14:00:00,24.33,24.33,24.31,24.32,21600.0,16.7687,16.7687,16.755,16.7619,21600.0
2013-06-26 14:05:00,24.32,24.32,24.3,24.3,17300.0,16.7619,16.7619,16.7481,16.7481,17300.0
2013-06-26 14:10:00,24.3,24.3,24.28,24.28,12100.0,16.7481,16.7481,16.7343,16.7343,12100.0
2013-06-26 14:15:00,24.28,24.29,24.28,24.28,35100.0,16.7343,16.7412,16.7343,16.7343,35100.0
2013-06-26 14:20:00,24.28,24.29,24.28,24.28,25000.0,16.7343,16.7412,16.7343,16.7343,25000.0
2013-06-26 14:25:00,24.28,24.3,24.28,24.29,25500.0,16.7343,16.7481,16.7343,16.7412,25500.0
2013-06-26 14:30:00,24.29,24.29,24.25,24.25,12700.0,16.7412,16.7412,16.7136,16.7136,12700.0
2013-06-26 14:35:00,24.25,24.26,24.25,24.26,22500.0,16.7136,16.7205,16.7136,16.7205,22500.0
2013-06-26 14:40:00,24.26,24.27,24.26,24.27,3400.0,16.7205,16.7274,16.7205,16.7274,3400.0
2013-06-26 14:45:00,24.27,24.27,24.25,24.27,16200.0,16.7274,16.7274,16.7136,16.7274,16200.0
2013-06-26 14:50:00,24.27,24.27,24.26,24.27,9200.0,16.7274,16.7274,16.7205,16.7274,9200.0
2013-06-26 14:55:00,24.27,24.3,24.27,24.29,28900.0,16.7274,16.7481,16.7274,16.7412,28900.0
2013-06-26 15:00:00,24.29,24.32,24.29,24.31,29000.0,16.7412,16.7619,16.7412,16.755,29000.0
2013-06-26 15:05:00,24.31,24.33,24.31,24.32,22200.0,16.755,16.7687,16.755,16.7619,22200.0
2013-06-26 15:10:00,24.32,24.33,24.32,24.33,14300.0,16.7619,16.7687,16.7619,16.7687,14300.0
2013-06-26 15:15:00,24.34,24.36,24.34,24.36,19500.0,16.7756,16.7894,16.7756,16.7894,19500.0
2013-06-26 15:20:00,24.37,24.38,24.35,24.36,23300.0,16.7963,16.8032,16.7825,16.7894,23300.0
2013-06-26 15:25:00,24.36,24.36,24.35,24.36,30800.0,16.7894,16.7894,16.7825,16.7894,30800.0
2013-06-26 15:30:00,24.37,24.38,24.37,24.38,20500.0,16.7963,16.8032,16.7963,16.8032,20500.0
2013-06-26 15:35:00,24.39,24.4,24.38,24.4,54400.0,16.8101,16.817,16.8032,16.817,54400.0
2013-06-26 15:40:00,24.4,24.41,24.34,24.34,28100.0,16.817,16.8239,16.7756,16.7756,28100.0
2013-06-26 15:45:00,24.34,24.4,24.34,24.4,50900.0,16.7756,16.817,16.7756,16.817,50900.0
2013-06-26 15:50:00,24.4,24.4,24.37,24.39,65400.0,16.817,16.817,16.7963,16.8101,65400.0
2013-06-26 15:55:00,24.38,24.41,24.38,24.38,33800.0,16.8032,16.8239,16.8032,16.8032,33800.0
2013-06-27 09:30:00,24.46,24.55,24.46,24.52,75300.0,16.8583,16.9204,16.8583,16.8997,75300.0
2013-06-27 09:35:00,24.52,24.58,24.52,24.55,65800.0,16.8997,16.9411,16.8997,16.9204,65800.0
2013-06-27 09:40:00,24.55,24.58,24.54,24.55,47400.0,16.9204,16.9411,16.9135,16.9204,47400.0
2013-06-27 09:45:00,24.55,24.65,24.55,24.63,128300.0,16.9204,16.9893,16.9204,16.9755,128300.0
2013-06-27 09:50:00,24.63,24.65,24.62,24.65,59200.0,16.9755,16.9893,16.9686,16.9893,59200.0
2013-06-27 09:55:00,24.66,24.71,24.65,24.69,69000.0,16.9962,17.0307,16.9893,17.0169,69000.0
2013-06-27 10:00:00,24.69,24.69,24.6,24.6,41200.0,17.0169,17.0169,16.9548,16.9548,41200.0
2013-06-27 10:05:00,24.59,24.61,24.57,24.61,60300.0,16.9479,16.9617,16.9342,16.9617,60300.0
2013-06-27 10:10:00,24.62,24.62,24.6,24.6,23100.0,16.9686,16.9686,16.9548,16.9548,23100.0
2013-06-27 10:15:00,24.59,24.59,24.54,24.57,37100.0,16.9479,16.9479,16.9135,16.9342,37100.0
2013-06-27 10:20:00,24.57,24.58,24.55,24.57,34700.0,16.9342,16.9411,16.9204,16.9342,34700.0
2013-06-27 10:25:00,24.57,24.61,24.57,24.61,28500.0,16.9342,16.9617,16.9342,16.9617,28500.0
2013-06-27 10:30:00,24.61,24.65,24.61,24.64,19000.0,16.9617,16.9893,16.9617,16.9824,19000.0
2013-06-27 10:35:00,24.64,24.64,24.58,24.61,32700.0,16.9824,16.9824,16.9411,16.9617,32700.0
2013-06-27 10:40:00,24.6,24.61,24.58,24.59,30200.0,16.9548,16.9617,16.9411,16.9479,30200.0
2013-06-27 10:45:00,24.59,24.59,24.58,24.59,21700.0,16.9479,16.9479,16.9411,16.9479,21700.0
2013-06-27 10:50:00,24.59,24.63,24.59,24.63,18200.0,16.9479,16.9755,16.9479,16.9755,18200.0
2013-06-27 10:55:00,24.63,24.63,24.62,24.63,10400.0,16.9755,16.9755,16.9686,16.9755,10400.0
2013-06-27 11:00:00,24.63,24.65,24.62,24.65,12700.0,16.9755,16.9893,16.9686,16.9893,12700.0
2013-06-27 11:05:00,24.65,24.66,24.58,24.59,19900.0,16.9893,16.9962,16.9411,16.9479,19900.0
2013-06-27 11:10:00,24.59,24.59,24.55,24.56,24700.0,16.9479,16.9479,16.9204,16.9273,24700.0
2013-06-27 11:15:00,24.56,24.58,24.56,24.57,25200.0,16.9273,16.9411,16.9273,16.9342,25200.0
2013-06-27 11:20:00,24.57,24.58,24.54,24.54,16800.0,16.9342,16.9411,16.9135,16.9135,16800.0
2013-06-27 11:25:00,24.53,24.57,24.53,24.57,8000.0,16.9066,16.9342,16.9066,16.9342,8000.0
2013-06-27 11:30:00,24.57,24.59,24.57,24.58,9000.0,16.9342,16.9479,16.9342,16.9411,9000.0
2013-06-27 11:35:00,24.58,24.59,24.58,24.59,8800.0,16.9411,16.9479,16.9411,16.9479,8800.0
2013-06-27 11:40:00,24.59,24.6,24.59,24.6,11600.0,16.9479,16.9548,16.9479,16.9548,11600.0
2013-06-27 11:45:00,24.6,24.6,24.59,24.59,10600.0,16.9548,16.9548,16.9479,16.9479,10600.0
2013-06-27 11:50:00,24.59,24.59,24.59,24.59,1000.0,16.9479,16.9479,16.9479,16.9479,1000.0
2013-06-27 11:55:00,24.59,24.59,24.59,24.59,1500.0,16.9479,16.9479,16.9479,16.9479,1500.0
2013-06-27 12:00:00,24.59,24.59,24.57,24.57,20300.0,16.9479,16.9479,16.9342,16.9342,20300.0
2013-06-27 12:05:00,24.57,24.59,24.56,24.58,44400.0,16.9342,16.9479,16.9273,16.9411,44400.0
2013-06-27 12:10:00,24.58,24.59,24.58,24.59,9800.0,16.9411,16.9479,16.9411,16.9479,9800.0
2013-06-27 12:15:00,24.6,24.62,24.6,24.62,5100.0,16.9548,16.9686,16.9548,16.9686,5100.0
2013-06-27 12:20:00,24.61,24.62,24.6,24.6,14300.0,16.9617,16.9686,16.9548,16.9548,14300.0
2013-06-27 12:25:00,24.6,24.61,24.58,24.58,44300.0,16.9548,16.9617,16.9411,16.9411,44300.0
2013-06-27 12:30:00,24.58,24.6,24.58,24.6,5300.0,16.9411,16.9548,16.9411,16.9548,5300.0
2013-06-27 12:35:00,24.61,24.61,24.59,24.59,8500.0,16.9617,16.9617,16.9479,16.9479,8500.0
2013-06-27 12:40:00,24.59,24.61,24.58,24.6,33800.0,16.9479,16.9617,16.9411,16.9548,33800.0
2013-06-27 12:45:00,24.59,24.59,24.58,24.59,11800.0,16.9479,16.9479,16.9411,16.9479,11800.0
2013-06-27 12:50:00,24.59,24.6,24.59,24.6,1000.0,16.9479,16.9548,16.9479,16.9548,1000.0
2013-06-27 12:55:00,24.6,24.63,24.6,24.63,16700.0,16.9548,16.9755,16.9548,16.9755,16700.0
2013-06-27 13:00:00,24.63,24.65,24.6,24.64,24800.0,16.9755,16.9893,16.9548,16.9824,24800.0
2013-06-27 13:05:00,24.64,24.64,24.62,24.62,25400.0,16.9824,16.9824,16.9686,16.9686,25400.0
2013-06-27 13:10:00,24.63,24.63,24.61,24.61,3400.0,16.9755,16.9755,16.9617,16.9617,3400.0
2013-06-27 13:15:00,24.61,24.63,24.61,24.63,26000.0,16.9617,16.9755,16.9617,16.9755,26000.0
2013-06-27 13:20:00,24.63,24.63,24.6,24.62,14300.0,16.9755,16.9755,16.9548,16.9686,14300.0
2013-06-27 13:25:00,24.62,24.62,24.61,24.62,9800.0,16.9686,16.9686,16.9617,16.9686,9800.0
2013-06-27 13:30:00,24.62,24.63,24.61,24.63,57700.0,16.9686,16.9755,16.9617,16.9755,57700.0
2013-06-27 13:35:00,24.63,24.65,24.63,24.65,24300.0,16.9755,16.9893,16.9755,16.9893,24300.0
2013-06-27 13:40:00,24.65,24.66,24.64,24.66,5900.0,16.9893,16.9962,16.9824,16.9962,5900.0
2013-06-27 13:45:00,24.66,24.68,24.65,24.68,26100.0,16.9962,17.01,16.9893,17.01,26100.0
2013-06-27 13:50:00,24.69,24.69,24.67,24.68,20100.0,17.0169,17.0169,17.0031,17.01,20100.0
2013-06-27 13:55:00,24.69,24.69,24.66,24.66,21900.0,17.0169,17.0169,16.9962,16.9962,21900.0
2013-06-27 14:00:00,24.66,24.68,24.65,24.67,16700.0,16.9962,17.01,16.9893,17.0031,16700.0
2013-06-27 14:05:00,24.67,24.67,24.6,24.61,27100.0,17.0031,17.0031,16.9548,16.9617,27100.0
2013-06-27 14:10:00,24.6,24.6,24.58,24.58,9200.0,16.9548,16.9548,16.9411,16.9411,9200.0
2013-06-27 14:15:00,24.58,24.6,24.58,24.6,7700.0,16.9411,16.9548,16.9411,16.9548,7700.0
2013-06-27 14:20:00,24.59,24.62,24.59,24.6,10700.0,16.9479,16.9686,16.9479,16.9548,10700.0
2013-06-27 14:25:00,24.6,24.63,24.6,24.61,15300.0,16.9548,16.9755,16.9548,16.9617,15300.0
2013-06-27 14:30:00,24.61,24.61,24.59,24.59,10800.0,16.9617,16.9617,16.9479,16.9479,10800.0
2013-06-27 14:35:00,24.59,24.6,24.59,24.6,5000.0,16.9479,16.9548,16.9479,16.9548,5000.0
2013-06-27 14:40:00,24.6,24.62,24.59,24.59,21700.0,16.9548,16.9686,16.9479,16.9479,21700.0
2013-06-27 14:45:00,24.59,24.59,24.58,24.58,21300.0,16.9479,16.9479,16.9411,16.9411,21300.0
2013-06-27 14:50:00,24.58,24.6,24.58,24.6,15600.0,16.9411,16.9548,16.9411,16.9548,15600.0
2013-06-27 14:55:00,24.59,24.59,24.58,24.58,28400.0,16.9479,16.9479,16.9411,16.9411,28400.0
2013-06-27 15:00:00,24.59,24.6,24.59,24.6,16600.0,16.9479,16.9548,16.9479,16.9548,16600.0
2013-06-27 15:05:00,24.61,24.61,24.59,24.6,13100.0,16.9617,16.9617,16.9479,16.9548,13100.0
2013-06-27 15:10:00,24.6,24.63,24.6,24.62,12500.0,16.9548,16.9755,16.9548,16.9686,12500.0
2013-06-27 15:15:00,24.63,24.63,24.61,24.61,7700.0,16.9755,16.9755,16.9617,16.9617,7700.0
2013-06-27 15:20:00,24.61,24.63,24.61,24.63,11500.0,16.9617,16.9755,16.9617,16.9755,11500.0
2013-06-27 15:25:00,24.63,24.65,24.63,24.65,21200.0,16.9755,16.9893,16.9755,16.9893,21200.0
2013-06-27 15:30:00,24.65,24.67,24.64,24.65,18100.0,16.9893,17.0031,16.9824,16.9893,18100.0
2013-06-27 15:35:00,24.65,24.65,24.64,24.65,23600.0,16.9893,16.9893,16.9824,16.9893,23600.0
2013-06-27 15:40:00,24.65,24.65,24.63,24.63,15700.0,16.9893,16.9893,16.9755,16.9755,15700.0
2013-06-27 15:45:00,24.63,24.65,24.63,24.64,19700.0,16.9755,16.9893,16.9755,16.9824,19700.0
2013-06-27 15:50:00,24.63,24.65,24.61,24.64,81600.0,16.9755,16.9893,16.9617,16.9824,81600.0
2013-06-27 15:55:00,24.65,24.67,24.63,24.63,97400.0,16.9893,17.0031,16.9755,16.9755,97400.0
2013-06-28 09:30:00,24.43,24.49,24.43,24.44,339200.0,16.8377,16.879,16.8377,16.8446,339200.0
2013-06-28 09:35:00,24.44,24.47,24.42,24.46,66300.0,16.8446,16.8652,16.8308,16.8583,66300.0
2013-06-28 09:40:00,24.45,24.47,24.42,24.44,51800.0,16.8515,16.8652,16.8308,16.8446,51800.0
2013-06-28 09:45:00,24.44,24.44,24.38,24.44,126000.0,16.8446,16.8446,16.8032,16.8446,126000.0
2013-06-28 09:50:00,24.44,24.44,24.38,24.38,46000.0,16.8446,16.8446,16.8032,16.8032,46000.0
2013-06-28 09:55:00,24.38,24.42,24.37,24.38,70000.0,16.8032,16.8308,16.7963,16.8032,70000.0
2013-06-28 10:00:00,24.39,24.42,24.38,24.39,63000.0,16.8101,16.8308,16.8032,16.8101,63000.0
2013-06-28 10:05:00,24.38,24.4,24.37,24.39,66700.0,16.8032,16.817,16.7963,16.8101,66700.0
2013-06-28 10:10:00,24.39,24.39,24.36,24.39,34200.0,16.8101,16.8101,16.7894,16.8101,34200.0
2013-06-28 10:15:00,24.4,24.42,24.39,24.4,30500.0,16.817,16.8308,16.8101,16.817,30500.0
2013-06-28 10:20:00,24.4,24.4,24.36,24.36,14300.0,16.817,16.817,16.7894,16.7894,14300.0
2013-06-28 10:25:00,24.36,24.41,24.36,24.4,61500.0,16.7894,16.8239,16.7894,16.817,61500.0
2013-06-28 10:30:00,24.41,24.41,24.39,24.39,24100.0,16.8239,16.8239,16.8101,16.8101,24100.0
2013-06-28 10:35:00,24.39,24.42,24.39,24.41,38000.0,16.8101,16.8308,16.8101,16.8239,38000.0
2013-06-28 10:40:00,24.41,24.42,24.4,24.41,21300.0,16.8239,16.8308,16.817,16.8239,21300.0
2013-06-28 10:45:00,24.4,24.42,24.39,24.41,7400.0,16.817,16.8308,16.8101,16.8239,7400.0
2013-06-28 10:50:00,24.42,24.43,24.41,24.43,20600.0,16.8308,16.8377,16.8239,16.8377,20600.0
2013-06-28 10:55:00,24.43,24.48,24.43,24.47,52500.0,16.8377,16.8721,16.8377,16.8652,52500.0
2013-06-28 11:00:00,24.47,24.55,24.47,24.55,26500.0,16.8652,16.9204,16.8652,16.9204,26500.0
2013-06-28 11:05:00,24.55,24.58,24.53,24.54,75700.0,16.9204,16.9411,16.9066,16.9135,75700.0
2013-06-28 11:10:00,24.55,24.55,24.54,24.54,26700.0,16.9204,16.9204,16.9135,16.9135,26700.0
2013-06-28 11:15:00,24.54,24.54,24.5,24.5,19400.0,16.9135,16.9135,16.8859,16.8859,19400.0
2013-06-28 11:20:00,24.49,24.5,24.45,24.45,25000.0,16.879,16.8859,16.8515,16.8515,25000.0
2013-06-28 11:25:00,24.44,24.45,24.42,24.42,19600.0,16.8446,16.8515,16.8308,16.8308,19600.0
2013-06-28 11:30:00,24.43,24.47,24.43,24.44,24700.0,16.8377,16.8652,16.8377,16.8446,24700.0
2013-06-28 11:35:00,24.43,24.48,24.43,24.46,25200.0,16.8377,16.8721,16.8377,16.8583,25200.0
2013-06-28 11:40:00,24.46,24.47,24.45,24.47,22700.0,16.8583,16.8652,16.8515,16.8652,22700.0
2013-06-28 11:45:00,24.47,24.53,24.47,24.53,15400.0,16.8652,16.9066,16.8652,16.9066,15400.0
2013-06-28 11:50:00,24.53,24.53,24.5,24.5,21500.0,16.9066,16.9066,16.8859,16.8859,21500.0
2013-06-28 11:55:00,24.51,24.53,24.51,24.53,21800.0,16.8928,16.9066,16.8928,16.9066,21800.0
2013-06-28 12:00:00,24.53,24.54,24.52,24.53,10500.0,16.9066,16.9135,16.8997,16.9066,10500.0
2013-06-28 12:05:00,24.52,24.52,24.5,24.5,22800.0,16.8997,16.8997,16.8859,16.8859,22800.0
2013-06-28 12:10:00,24.5,24.51,24.5,24.51,28100.0,16.8859,16.8928,16.8859,16.8928,28100.0
2013-06-28 12:15:00,24.51,24.52,24.5,24.51,14600.0,16.8928,16.8997,16.8859,16.8928,14600.0
2013-06-28 12:20:00,24.5,24.5,24.49,24.5,10200.0,16.8859,16.8859,16.879,16.8859,10200.0
2013-06-28 12:25:00,24.5,24.53,24.5,24.53,23100.0,16.8859,16.9066,16.8859,16.9066,23100.0
2013-06-28 12:30:00,24.53,24.53,24.51,24.52,42100.0,16.9066,16.9066,16.8928,16.8997,42100.0
2013-06-28 12:35:00,24.53,24.55,24.53,24.55,3700.0,16.9066,16.9204,16.9066,16.9204,3700.0
2013-06-28 12:40:00,24.55,24.55,24.54,24.55,13800.0,16.9204,16.9204,16.9135,16.9204,13800.0
2013-06-28 12:45:00,24.55,24.55,24.53,24.53,80300.0,16.9204,16.9204,16.9066,16.9066,80300.0
2013-06-28 12:50:00,24.53,24.54,24.53,24.54,4500.0,16.9066,16.9135,16.9066,16.9135,4500.0
2013-06-28 12:55:00,24.55,24.56,24.53,24.53,80100.0,16.9204,16.9273,16.9066,16.9066,80100.0
2013-06-28 13:00:00,24.54,24.57,24.54,24.57,43900.0,16.9135,16.9342,16.9135,16.9342,43900.0
2013-06-28 13:05:00,24.58,24.59,24.53,24.55,33300.0,16.9411,16.9479,16.9066,16.9204,33300.0
2013-06-28 13:10:00,24.55,24.55,24.52,24.52,29300.0,16.9204,16.9204,16.8997,16.8997,29300.0
2013-06-28 13:15:00,24.52,24.56,24.52,24.56,8000.0,16.8997,16.9273,16.8997,16.9273,8000.0
2013-06-28 13:20:00,24.56,24.57,24.56,24.57,12500.0,16.9273,16.9342,16.9273,16.9342,12500.0
2013-06-28 13:25:00,24.57,24.57,24.56,24.56,22700.0,16.9342,16.9342,16.9273,16.9273,22700.0
2013-06-28 13:30:00,24.56,24.56,24.56,24.56,8100.0,16.9273,16.9273,16.9273,16.9273,8100.0
2013-06-28 13:35:00,24.56,24.57,24.55,24.55,20800.0,16.9273,16.9342,16.9204,16.9204,20800.0
2013-06-28 13:40:00,24.54,24.55,24.53,24.55,4900.0,16.9135,16.9204,16.9066,16.9204,4900.0
2013-06-28 13:45:00,24.55,24.56,24.55,24.56,1300.0,16.9204,16.9273,16.9204,16.9273,1300.0
2013-06-28 13:50:00,24.56,24.56,24.54,24.56,22000.0,16.9273,16.9273,16.9135,16.9273,22000.0
2013-06-28 13:55:00,24.56,24.58,24.56,24.58,70500.0,16.9273,16.9411,16.9273,16.9411,70500.0
2013-06-28 14:00:00,24.58,24.58,24.56,24.58,49400.0,16.9411,16.9411,16.9273,16.9411,49400.0
2013-06-28 14:05:00,24.58,24.61,24.58,24.6,19400.0,16.9411,16.9617,16.9411,16.9548,19400.0
2013-06-28 14:10:00,24.6,24.61,24.6,24.6,15900.0,16.9548,16.9617,16.9548,16.9548,15900.0
2013-06-28 14:15:00,24.59,24.59,24.58,24.58,13700.0,16.9479,16.9479,16.9411,16.9411,13700.0
2013-06-28 14:20:00,24.58,24.58,24.56,24.56,18900.0,16.9411,16.9411,16.9273,16.9273,18900.0
2013-06-28 14:25:00,24.57,24.58,24.56,24.56,17600.0,16.9342,16.9411,16.9273,16.9273,17600.0
2013-06-28 14:30:00,24.56,24.57,24.55,24.56,14300.0,16.9273,16.9342,16.9204,16.9273,14300.0
2013-06-28 14:35:00,24.56,24.57,24.56,24.57,4200.0,16.9273,16.9342,16.9273,16.9342,4200.0
2013-06-28 14:40:00,24.56,24.56,24.55,24.56,9800.0,16.9273,16.9273,16.9204,16.9273,9800.0
2013-06-28 14:45:00,24.56,24.56,24.55,24.56,15200.0,16.9273,16.9273,16.9204,16.9273,15200.0
2013-06-28 14:50:00,24.56,24.57,24.56,24.57,13200.0,16.9273,16.9342,16.9273,16.9342,13200.0
2013-06-28 14:55:00,24.56,24.56,24.53,24.54,17300.0,16.9273,16.9273,16.9066,16.9135,17300.0
2013-06-28 15:00:00,24.55,24.55,24.51,24.51,9800.0,16.9204,16.9204,16.8928,16.8928,9800.0
2013-06-28 15:05:00,24.5,24.5,24.49,24.5,25700.0,16.8859,16.8859,16.879,16.8859,25700.0
2013-06-28 15:10:00,24.49,24.49,24.47,24.48,21100.0,16.879,16.879,16.8652,16.8721,21100.0
2013-06-28 15:15:00,24.48,24.51,24.48,24.51,11300.0,16.8721,16.8928,16.8721,16.8928,11300.0
2013-06-28 15:20:00,24.51,24.53,24.51,24.53,36000.0,16.8928,16.9066,16.8928,16.9066,36000.0
2013-06-28 15:25:00,24.53,24.55,24.52,24.55,23100.0,16.9066,16.9204,16.8997,16.9204,23100.0
2013-06-28 15:30:00,24.55,24.57,24.55,24.57,56800.0,16.9204,16.9342,16.9204,16.9342,56800.0
2013-06-28 15:35:00,24.58,24.58,24.56,24.57,12600.0,16.9411,16.9411,16.9273,16.9342,12600.0
2013-06-28 15:40:00,24.57,24.57,24.54,24.55,20500.0,16.9342,16.9342,16.9135,16.9204,20500.0
2013-06-28 15:45:00,24.54,24.54,24.51,24.52,48900.0,16.9135,16.9135,16.8928,16.8997,48900.0
2013-06-28 15:50:00,24.51,24.51,24.42,24.42,146500.0,16.8928,16.8928,16.8308,16.8308,146500.0
2013-06-28 15:55:00,24.42,24.42,24.32,24.32,203800.0,16.8308,16.8308,16.7619,16.7619,203800.0
2013-07-01 09:30:00,24.43,24.48,24.39,24.46,188400.0,16.9553,16.99,16.9275,16.9761,188400.0
2013-07-01 09:35:00,24.47,24.6,24.47,24.55,97600.0,16.9831,17.0733,16.9831,17.0386,97600.0
2013-07-01 09:40:00,24.55,24.6,24.55,24.59,49600.0,17.0386,17.0733,17.0386,17.0663,49600.0
2013-07-01 09:45:00,24.6,24.63,24.58,24.61,48700.0,17.0733,17.0941,17.0594,17.0802,48700.0
2013-07-01 09:50:00,24.61,24.69,24.61,24.69,28900.0,17.0802,17.1357,17.0802,17.1357,28900.0
2013-07-01 09:55:00,24.69,24.73,24.67,24.68,59600.0,17.1357,17.1635,17.1219,17.1288,59600.0
2013-07-01 10:00:00,24.67,24.74,24.65,24.71,58900.0,17.1219,17.1704,17.108,17.1496,58900.0
2013-07-01 10:05:00,24.71,24.74,24.71,24.74,31400.0,17.1496,17.1704,17.1496,17.1704,31400.0
2013-07-01 10:10:00,24.74,24.8,24.74,24.75,77400.0,17.1704,17.2121,17.1704,17.1774,77400.0
2013-07-01 10:15:00,24.75,24.8,24.72,24.8,23700.0,17.1774,17.2121,17.1566,17.2121,23700.0
2013-07-01 10:20:00,24.79,24.82,24.77,24.8,37200.0,17.2051,17.226,17.1913,17.2121,37200.0
2013-07-01 10:25:00,24.8,24.83,24.77,24.8,21500.0,17.2121,17.2329,17.1913,17.2121,21500.0
2013-07-01 10:30:00,24.8,24.81,24.75,24.77,32500.0,17.2121,17.219,17.1774,17.1913,32500.0
2013-07-01 10:35:00,24.77,24.8,24.71,24.71,15800.0,17.1913,17.2121,17.1496,17.1496,15800.0
2013-07-01 10:40:00,24.72,24.73,24.7,24.71,30500.0,17.1566,17.1635,17.1427,17.1496,30500.0
2013-07-01 10:45:00,24.7,24.72,24.7,24.71,23900.0,17.1427,17.1566,17.1427,17.1496,23900.0
2013-07-01 10:50:00,24.7,24.73,24.69,24.7,57600.0,17.1427,17.1635,17.1357,17.1427,57600.0
2013-07-01 10:55:00,24.69,24.69,24.65,24.66,27500.0,17.1357,17.1357,17.108,17.1149,27500.0
2013-07-01 11:00:00,24.66,24.68,24.65,24.66,20500.0,17.1149,17.1288,17.108,17.1149,20500.0
2013-07-01 11:05:00,24.67,24.67,24.57,24.57,70700.0,17.1219,17.1219,17.0525,17.0525,70700.0
2013-07-01 11:10:00,24.57,24.6,24.57,24.6,58300.0,17.0525,17.0733,17.0525,17.0733,58300.0
2013-07-01 11:15:00,24.6,24.65,24.59,24.65,30300.0,17.0733,17.108,17.0663,17.108,30300.0
2013-07-01 11:20:00,24.65,24.66,24.63,24.66,22800.0,17.108,17.1149,17.0941,17.1149,22800.0
2013-07-01 11:25:00,24.66,24.66,24.62,24.62,17500.0,17.1149,17.1149,17.0872,17.0872,17500.0
2013-07-01 11:30:00,24.63,24.64,24.62,24.63,31900.0,17.0941,17.101,17.0872,17.0941,31900.0
2013-07-01 11:35:00,24.63,24.64,24.56,24.57,66300.0,17.0941,17.101,17.0455,17.0525,66300.0
2013-07-01 11:40:00,24.56,24.56,24.56,24.56,24800.0,17.0455,17.0455,17.0455,17.0455,24800.0
2013-07-01 11:45:00,24.55,24.62,24.55,24.62,18100.0,17.0386,17.0872,17.0386,17.0872,18100.0
2013-07-01 11:50:00,24.62,24.63,24.61,24.63,6100.0,17.0872,17.0941,17.0802,17.0941,6100.0
2013-07-01 11:55:00,24.63,24.63,24.62,24.63,2200.0,17.0941,17.0941,17.0872,17.0941,2200.0
2013-07-01 12:00:00,24.63,24.63,24.6,24.6,10600.0,17.0941,17.0941,17.0733,17.0733,10600.0
2013-07-01 12:05:00,24.6,24.61,24.59,24.6,21100.0,17.0733,17.0802,17.0663,17.0733,21100.0
2013-07-01 12:10:00,24.61,24.64,24.61,24.63,15100.0,17.0802,17.101,17.0802,17.0941,15100.0
2013-07-01 12:15:00,24.62,24.63,24.61,24.61,10300.0,17.0872,17.0941,17.0802,17.0802,10300.0
2013-07-01 12:20:00,24.61,24.61,24.57,24.58,13200.0,17.0802,17.0802,17.0525,17.0594,13200.0
2013-07-01 12:25:00,24.58,24.6,24.57,24.58,23100.0,17.0594,17.0733,17.0525,17.0594,23100.0
2013-07-01 12:30:00,24.58,24.61,24.58,24.61,14300.0,17.0594,17.0802,17.0594,17.0802,14300.0
2013-07-01 12:35:00,24.61,24.63,24.6,24.61,7900.0,17.0802,17.0941,17.0733,17.0802,7900.0
2013-07-01 12:40:00,24.62,24.63,24.62,24.63,1500.0,17.0872,17.0941,17.0872,17.0941,1500.0
2013-07-01 12:45:00,24.63,24.66,24.63,24.64,41800.0,17.0941,17.1149,17.0941,17.101,41800.0
2013-07-01 12:50:00,24.64,24.64,24.61,24.61,12100.0,17.101,17.101,17.0802,17.0802,12100.0
2013-07-01 12:55:00,24.6,24.61,24.59,24.61,35900.0,17.0733,17.0802,17.0663,17.0802,35900.0
2013-07-01 13:00:00,24.61,24.61,24.58,24.6,8500.0,17.0802,17.0802,17.0594,17.0733,8500.0
2013-07-01 13:05:00,24.6,24.6,24.58,24.58,7100.0,17.0733,17.0733,17.0594,17.0594,7100.0
2013-07-01 13:10:00,24.58,24.58,24.57,24.57,9000.0,17.0594,17.0594,17.0525,17.0525,9000.0
2013-07-01 13:15:00,24.57,24.58,24.56,24.58,10400.0,17.0525,17.0594,17.0455,17.0594,10400.0
2013-07-01 13:20:00,24.58,24.59,24.55,24.59,18300.0,17.0594,17.0663,17.0386,17.0663,18300.0
2013-07-01 13:25:00,24.59,24.61,24.59,24.61,18200.0,17.0663,17.0802,17.0663,17.0802,18200.0
2013-07-01 13:30:00,24.61,24.65,24.61,24.65,16800.0,17.0802,17.108,17.0802,17.108,16800.0
2013-07-01 13:35:00,24.64,24.64,24.63,24.64,28700.0,17.101,17.101,17.0941,17.101,28700.0
2013-07-01 13:40:00,24.64,24.64,24.58,24.58,21000.0,17.101,17.101,17.0594,17.0594,21000.0
2013-07-01 13:45:00,24.58,24.58,24.57,24.57,4300.0,17.0594,17.0594,17.0525,17.0525,4300.0
2013-07-01 13:50:00,24.56,24.56,24.51,24.54,61100.0,17.0455,17.0455,17.0108,17.0316,61100.0
2013-07-01 13:55:00,24.54,24.54,24.5,24.5,21700.0,17.0316,17.0316,17.0039,17.0039,21700.0
2013-07-01 14:00:00,24.5,24.51,24.5,24.51,7200.0,17.0039,17.0108,17.0039,17.0108,7200.0
2013-07-01 14:05:00,24.51,24.54,24.51,24.53,10000.0,17.0108,17.0316,17.0108,17.0247,10000.0
2013-07-01 14:10:00,24.53,24.53,24.5,24.5,12700.0,17.0247,17.0247,17.0039,17.0039,12700.0
2013-07-01 14:15:00,24.5,24.51,24.49,24.49,15300.0,17.0039,17.0108,16.9969,16.9969,15300.0
2013-07-01 14:20:00,24.48,24.49,24.44,24.46,84300.0,16.99,16.9969,16.9622,16.9761,84300.0
2013-07-01 14:25:00,24.47,24.49,24.45,24.49,12700.0,16.9831,16.9969,16.9692,16.9969,12700.0
2013-07-01 14:30:00,24.48,24.48,24.45,24.45,7300.0,16.99,16.99,16.9692,16.9692,7300.0
2013-07-01 14:35:00,24.44,24.48,24.44,24.46,44000.0,16.9622,16.99,16.9622,16.9761,44000.0
2013-07-01 14:40:00,24.46,24.5,24.45,24.5,18400.0,16.9761,17.0039,16.9692,17.0039,18400.0
2013-07-01 14:45:00,24.5,24.5,24.47,24.47,15300.0,17.0039,17.0039,16.9831,16.9831,15300.0
2013-07-01 14:50:00,24.46,24.48,24.46,24.48,24400.0,16.9761,16.99,16.9761,16.99,24400.0
2013-07-01 14:55:00,24.48,24.5,24.48,24.5,25900.0,16.99,17.0039,16.99,17.0039,25900.0
2013-07-01 15:00:00,24.49,24.55,24.49,24.52,28000.0,16.9969,17.0386,16.9969,17.0178,28000.0
2013-07-01 15:05:00,24.53,24.55,24.53,24.55,13300.0,17.0247,17.0386,17.0247,17.0386,13300.0
2013-07-01 15:10:00,24.55,24.55,24.52,24.52,15400.0,17.0386,17.0386,17.0178,17.0178,15400.0
2013-07-01 15:15:00,24.52,24.52,24.5,24.5,22800.0,17.0178,17.0178,17.0039,17.0039,22800.0
2013-07-01 15:20:00,24.5,24.51,24.47,24.48,19000.0,17.0039,17.0108,16.9831,16.99,19000.0
2013-07-01 15:25:00,24.48,24.48,24.43,24.43,27600.0,16.99,16.99,16.9553,16.9553,27600.0
2013-07-01 15:30:00,24.43,24.43,24.4,24.4,62000.0,16.9553,16.9553,16.9345,16.9345,62000.0
2013-07-01 15:35:00,24.41,24.41,24.34,24.34,165300.0,16.9414,16.9414,16.8928,16.8928,165300.0
2013-07-01 15:40:00,24.34,24.35,24.31,24.32,231200.0,16.8928,16.8998,16.872,16.879,231200.0
2013-07-01 15:45:00,24.33,24.34,24.32,24.32,54700.0,16.8859,16.8928,16.879,16.879,54700.0
2013-07-01 15:50:00,24.33,24.35,24.31,24.34,101400.0,16.8859,16.8998,16.872,16.8928,101400.0
2013-07-01 15:55:00,24.34,24.37,24.33,24.33,59700.0,16.8928,16.9137,16.8859,16.8859,59700.0
2013-07-02 09:30:00,24.26,24.37,24.23,24.33,55300.0,16.8373,16.9137,16.8165,16.8859,55300.0
2013-07-02 09:35:00,24.34,24.39,24.32,24.37,60100.0,16.8928,16.9275,16.879,16.9137,60100.0
2013-07-02 09:40:00,24.37,24.47,24.36,24.43,39500.0,16.9137,16.9831,16.9067,16.9553,39500.0
2013-07-02 09:45:00,24.43,24.48,24.43,24.48,23200.0,16.9553,16.99,16.9553,16.99,23200.0
2013-07-02 09:50:00,24.47,24.47,24.41,24.46,27200.0,16.9831,16.9831,16.9414,16.9761,27200.0
2013-07-02 09:55:00,24.47,24.48,24.42,24.43,27700.0,16.9831,16.99,16.9484,16.9553,27700.0
2013-07-02 10:00:00,24.43,24.44,24.37,24.39,30200.0,16.9553,16.9622,16.9137,16.9275,30200.0
2013-07-02 10:05:00,24.39,24.41,24.36,24.36,23500.0,16.9275,16.9414,16.9067,16.9067,23500.0
2013-07-02 10:10:00,24.36,24.43,24.36,24.42,33800.0,16.9067,16.9553,16.9067,16.9484,33800.0
2013-07-02 10:15:00,24.42,24.46,24.42,24.46,43000.0,16.9484,16.9761,16.9484,16.9761,43000.0
2013-07-02 10:20:00,24.46,24.5,24.46,24.46,56900.0,16.9761,17.0039,16.9761,16.9761,56900.0
2013-07-02 10:25:00,24.45,24.47,24.45,24.47,28300.0,16.9692,16.9831,16.9692,16.9831,28300.0
2013-07-02 10:30:00,24.46,24.49,24.46,24.49,27400.0,16.9761,16.9969,16.9761,16.9969,27400.0
2013-07-02 10:35:00,24.49,24.49,24.47,24.47,17900.0,16.9969,16.9969,16.9831,16.9831,17900.0
2013-07-02 10:40:00,24.48,24.5,24.48,24.5,9100.0,16.99,17.0039,16.99,17.0039,9100.0
2013-07-02 10:45:00,24.5,24.52,24.5,24.51,32700.0,17.0039,17.0178,17.0039,17.0108,32700.0
2013-07-02 10:50:00,24.52,24.57,24.52,24.57,34800.0,17.0178,17.0525,17.0178,17.0525,34800.0
2013-07-02 10:55:00,24.57,24.63,24.57,24.63,28100.0,17.0525,17.0941,17.0525,17.0941,28100.0
2013-07-02 11:00:00,24.63,24.64,24.6,24.61,35700.0,17.0941,17.101,17.0733,17.0802,35700.0
2013-07-02 11:05:00,24.61,24.63,24.61,24.62,27200.0,17.0802,17.0941,17.0802,17.0872,27200.0
2013-07-02 11:10:00,24.62,24.63,24.61,24.63,11700.0,17.0872,17.0941,17.0802,17.0941,11700.0
2013-07-02 11:15:00,24.63,24.63,24.6,24.6,26700.0,17.0941,17.0941,17.0733,17.0733,26700.0
2013-07-02 11:20:00,24.6,24.6,24.55,24.55,22700.0,17.0733,17.0733,17.0386,17.0386,22700.0
2013-07-02 11:25:00,24.54,24.54,24.48,24.5,29100.0,17.0316,17.0316,16.99,17.0039,29100.0
2013-07-02 11:30:00,24.5,24.54,24.5,24.52,38200.0,17.0039,17.0316,17.0039,17.0178,38200.0
2013-07-02 11:35:00,24.52,24.53,24.5,24.5,9900.0,17.0178,17.0247,17.0039,17.0039,9900.0
2013-07-02 11:40:00,24.5,24.5,24.5,24.5,2700.0,17.0039,17.0039,17.0039,17.0039,2700.0
2013-07-02 11:45:00,24.5,24.52,24.5,24.52,13200.0,17.0039,17.0178,17.0039,17.0178,13200.0
2013-07-02 11:50:00,24.51,24.53,24.49,24.53,25000.0,17.0108,17.0247,16.9969,17.0247,25000.0
2013-07-02 11:55:00,24.52,24.54,24.52,24.53,16700.0,17.0178,17.0316,17.0178,17.0247,16700.0
2013-07-02 12:00:00,24.54,24.54,24.52,24.53,9200.0,17.0316,17.0316,17.0178,17.0247,9200.0
2013-07-02 12:05:00,24.53,24.53,24.5,24.5,13700.0,17.0247,17.0247,17.0039,17.0039,13700.0
2013-07-02 12:10:00,24.5,24.5,24.45,24.46,34600.0,17.0039,17.0039,16.9692,16.9761,34600.0
2013-07-02 12:15:00,24.47,24.48,24.47,24.47,6300.0,16.9831,16.99,16.9831,16.9831,6300.0
2013-07-02 12:20:00,24.46,24.46,24.44,24.45,12900.0,16.9761,16.9761,16.9622,16.9692,12900.0
2013-07-02 12:25:00,24.45,24.45,24.43,24.44,16900.0,16.9692,16.9692,16.9553,16.9622,16900.0
2013-07-02 12:30:00,24.44,24.47,24.43,24.47,20100.0,16.9622,16.9831,16.9553,16.9831,20100.0
2013-07-02 12:35:00,24.46,24.48,24.45,24.48,13600.0,16.9761,16.99,16.9692,16.99,13600.0
2013-07-02 12:40:00,24.48,24.48,24.44,24.44,19300.0,16.99,16.99,16.9622,16.9622,19300.0
2013-07-02 12:45:00,24.44,24.44,24.37,24.4,196300.0,16.9622,16.9622,16.9137,16.9345,196300.0
2013-07-02 12:50:00,24.41,24.41,24.39,24.39,11400.0,16.9414,16.9414,16.9275,16.9275,11400.0
2013-07-02 12:55:00,24.4,24.42,24.39,24.41,43100.0,16.9345,16.9484,16.9275,16.9414,43100.0
2013-07-02 13:00:00,24.42,24.42,24.36,24.36,33300.0,16.9484,16.9484,16.9067,16.9067,33300.0
2013-07-02 13:05:00,24.36,24.42,24.36,24.42,9200.0,16.9067,16.9484,16.9067,16.9484,9200.0
2013-07-02 13:10:00,24.41,24.41,24.39,24.39,9600.0,16.9414,16.9414,16.9275,16.9275,9600.0
2013-07-02 13:15:00,24.39,24.4,24.36,24.4,37300.0,16.9275,16.9345,16.9067,16.9345,37300.0
2013-07-02 13:20:00,24.39,24.4,24.39,24.39,8600.0,16.9275,16.9345,16.9275,16.9275,8600.0
2013-07-02 13:25:00,24.39,24.39,24.37,24.37,13900.0,16.9275,16.9275,16.9137,16.9137,13900.0
2013-07-02 13:30:00,24.37,24.37,24.33,24.34,27700.0,16.9137,16.9137,16.8859,16.8928,27700.0
2013-07-02 13:35:00,24.34,24.34,24.3,24.31,49000.0,16.8928,16.8928,16.8651,16.872,49000.0
2013-07-02 13:40:00,24.31,24.32,24.3,24.31,22800.0,16.872,16.879,16.8651,16.872,22800.0
2013-07-02 13:45:00,24.3,24.33,24.3,24.33,11700.0,16.8651,16.8859,16.8651,16.8859,11700.0
2013-07-02 13:50:00,24.33,24.36,24.33,24.36,46700.0,16.8859,16.9067,16.8859,16.9067,46700.0
2013-07-02 13:55:00,24.36,24.36,24.35,24.35,47400.0,16.9067,16.9067,16.8998,16.8998,47400.0
2013-07-02 14:00:00,24.35,24.36,24.34,24.36,37500.0,16.8998,16.9067,16.8928,16.9067,37500.0
2013-07-02 14:05:00,24.36,24.36,24.35,24.35,31500.0,16.9067,16.9067,16.8998,16.8998,31500.0
2013-07-02 14:10:00,24.35,24.35,24.33,24.33,93400.0,16.8998,16.8998,16.8859,16.8859,93400.0
2013-07-02 14:15:00,24.33,24.33,24.31,24.32,36200.0,16.8859,16.8859,16.872,16.879,36200.0
2013-07-02 14:20:00,24.32,24.33,24.3,24.3,10000.0,16.879,16.8859,16.8651,16.8651,10000.0
2013-07-02 14:25:00,24.3,24.3,24.26,24.29,20800.0,16.8651,16.8651,16.8373,16.8581,20800.0
2013-07-02 14:30:00,24.28,24.3,24.28,24.29,23400.0,16.8512,16.8651,16.8512,16.8581,23400.0
2013-07-02 14:35:00,24.3,24.31,24.28,24.28,32800.0,16.8651,16.872,16.8512,16.8512,32800.0
2013-07-02 14:40:00,24.29,24.32,24.29,24.32,14100.0,16.8581,16.879,16.8581,16.879,14100.0
2013-07-02 14:45:00,24.31,24.32,24.3,24.32,9700.0,16.872,16.879,16.8651,16.879,9700.0
2013-07-02 14:50:00,24.33,24.37,24.33,24.37,22200.0,16.8859,16.9137,16.8859,16.9137,22200.0
2013-07-02 14:55:00,24.37,24.39,24.36,24.37,16000.0,16.9137,16.9275,16.9067,16.9137,16000.0
2013-07-02 15:00:00,24.37,24.37,24.34,24.34,7600.0,16.9137,16.9137,16.8928,16.8928,7600.0
2013-07-02 15:05:00,24.34,24.35,24.34,24.34,21700.0,16.8928,16.8998,16.8928,16.8928,21700.0
2013-07-02 15:10:00,24.34,24.35,24.33,24.33,19200.0,16.8928,16.8998,16.8859,16.8859,19200.0
2013-07-02 15:15:00,24.33,24.35,24.33,24.34,24000.0,16.8859,16.8998,16.8859,16.8928,24000.0
2013-07-02 15:20:00,24.33,24.33,24.32,24.33,42900.0,16.8859,16.8859,16.879,16.8859,42900.0
2013-07-02 15:25:00,24.33,24.33,24.32,24.33,15400.0,16.8859,16.8859,16.879,16.8859,15400.0
2013-07-02 15:30:00,24.33,24.33,24.29,24.3,13000.0,16.8859,16.8859,16.8581,16.8651,13000.0
2013-07-02 15:35:00,24.3,24.32,24.3,24.3,24700.0,16.8651,16.879,16.8651,16.8651,24700.0
2013-07-02 15:40:00,24.3,24.33,24.3,24.31,41300.0,16.8651,16.8859,16.8651,16.872,41300.0
2013-07-02 15:45:00,24.32,24.34,24.32,24.32,88600.0,16.879,16.8928,16.879,16.879,88600.0
2013-07-02 15:50:00,24.32,24.34,24.32,24.33,78000.0,16.879,16.8928,16.879,16.8859,78000.0
2013-07-02 15:55:00,24.33,24.35,24.3,24.3,69600.0,16.8859,16.8998,16.8651,16.8651,69600.0
2013-07-03 09:30:00,24.35,24.47,24.27,24.46,224900.0,16.8998,16.9831,16.8443,16.9761,224900.0
2013-07-03 09:35:00,24.46,24.58,24.46,24.55,106000.0,16.9761,17.0594,16.9761,17.0386,106000.0
2013-07-03 09:40:00,24.55,24.62,24.55,24.62,77200.0,17.0386,17.0872,17.0386,17.0872,77200.0
2013-07-03 09:45:00,24.63,24.69,24.63,24.69,76200.0,17.0941,17.1357,17.0941,17.1357,76200.0
2013-07-03 09:50:00,24.68,24.78,24.67,24.77,114600.0,17.1288,17.1982,17.1219,17.1913,114600.0
2013-07-03 09:55:00,24.77,24.84,24.73,24.73,146800.0,17.1913,17.2399,17.1635,17.1635,146800.0
2013-07-03 10:00:00,24.73,24.73,24.59,24.59,152900.0,17.1635,17.1635,17.0663,17.0663,152900.0
2013-07-03 10:05:00,24.58,24.66,24.54,24.65,73700.0,17.0594,17.1149,17.0316,17.108,73700.0
2013-07-03 10:10:00,24.64,24.72,24.61,24.72,39600.0,17.101,17.1566,17.0802,17.1566,39600.0
2013-07-03 10:15:00,24.73,24.75,24.67,24.75,16800.0,17.1635,17.1774,17.1219,17.1774,16800.0
2013-07-03 10:20:00,24.76,24.78,24.72,24.72,45300.0,17.1843,17.1982,17.1566,17.1566,45300.0
2013-07-03 10:25:00,24.73,24.73,24.68,24.73,25200.0,17.1635,17.1635,17.1288,17.1635,25200.0
2013-07-03 10:30:00,24.74,24.76,24.72,24.72,56400.0,17.1704,17.1843,17.1566,17.1566,56400.0
2013-07-03 10:35:00,24.72,24.72,24.64,24.64,29800.0,17.1566,17.1566,17.101,17.101,29800.0
2013-07-03 10:40:00,24.64,24.7,24.64,24.67,22800.0,17.101,17.1427,17.101,17.1219,22800.0
2013-07-03 10:45:00,24.68,24.7,24.68,24.69,21500.0,17.1288,17.1427,17.1288,17.1357,21500.0
2013-07-03 10:50:00,24.68,24.69,24.66,24.66,19700.0,17.1288,17.1357,17.1149,17.1149,19700.0
2013-07-03 10:55:00,24.66,24.67,24.61,24.67,34700.0,17.1149,17.1219,17.0802,17.1219,34700.0
2013-07-03 11:00:00,24.67,24.69,24.64,24.64,25800.0,17.1219,17.1357,17.101,17.101,25800.0
2013-07-03 11:05:00,24.64,24.64,24.59,24.59,45400.0,17.101,17.101,17.0663,17.0663,45400.0
2013-07-03 11:10:00,24.59,24.63,24.57,24.63,38500.0,17.0663,17.0941,17.0525,17.0941,38500.0
2013-07-03 11:15:00,24.63,24.63,24.6,24.6,17500.0,17.0941,17.0941,17.0733,17.0733,17500.0
2013-07-03 11:20:00,24.61,24.63,24.58,24.58,26800.0,17.0802,17.0941,17.0594,17.0594,26800.0
2013-07-03 11:25:00,24.58,24.58,24.56,24.57,9500.0,17.0594,17.0594,17.0455,17.0525,9500.0
2013-07-03 11:30:00,24.57,24.58,24.56,24.57,31700.0,17.0525,17.0594,17.0455,17.0525,31700.0
2013-07-03 11:35:00,24.57,24.57,24.52,24.52,13500.0,17.0525,17.0525,17.0178,17.0178,13500.0
2013-07-03 11:40:00,24.52,24.55,24.52,24.55,16000.0,17.0178,17.0386,17.0178,17.0386,16000.0
2013-07-03 11:45:00,24.55,24.57,24.55,24.57,35400.0,17.0386,17.0525,17.0386,17.0525,35400.0
2013-07-03 11:50:00,24.57,24.58,24.56,24.56,10400.0,17.0525,17.0594,17.0455,17.0455,10400.0
2013-07-03 11:55:00,24.56,24.57,24.55,24.57,32100.0,17.0455,17.0525,17.0386,17.0525,32100.0
2013-07-03 12:00:00,24.57,24.58,24.57,24.58,37100.0,17.0525,17.0594,17.0525,17.0594,37100.0
2013-07-03 12:05:00,24.58,24.6,24.58,24.59,13200.0,17.0594,17.0733,17.0594,17.0663,13200.0
2013-07-03 12:10:00,24.6,24.6,24.59,24.59,4200.0,17.0733,17.0733,17.0663,17.0663,4200.0
2013-07-03 12:15:00,24.6,24.65,24.6,24.65,19500.0,17.0733,17.108,17.0733,17.108,19500.0
2013-07-03 12:20:00,24.65,24.68,24.65,24.67,36300.0,17.108,17.1288,17.108,17.1219,36300.0
2013-07-03 12:25:00,24.67,24.67,24.64,24.64,14300.0,17.1219,17.1219,17.101,17.101,14300.0
2013-07-03 12:30:00,24.64,24.64,24.61,24.61,9100.0,17.101,17.101,17.0802,17.0802,9100.0
2013-07-03 12:35:00,24.61,24.64,24.61,24.61,20900.0,17.0802,17.101,17.0802,17.0802,20900.0
2013-07-03 12:40:00,24.61,24.62,24.61,24.61,12800.0,17.0802,17.0872,17.0802,17.0802,12800.0
2013-07-03 12:45:00,24.6,24.6,24.59,24.59,65400.0,17.0733,17.0733,17.0663,17.0663,65400.0
2013-07-03 12:50:00,24.59,24.6,24.59,24.6,24600.0,17.0663,17.0733,17.0663,17.0733,24600.0
2013-07-03 12:55:00,24.61,24.62,24.58,24.58,39800.0,17.0802,17.0872,17.0594,17.0594,39800.0
2013-07-05 09:30:00,24.63,24.67,24.46,24.49,47200.0,17.0941,17.1219,16.9761,16.9969,47200.0
2013-07-05 09:35:00,24.48,24.52,24.48,24.51,56400.0,16.99,17.0178,16.99,17.0108,56400.0
2013-07-05 09:40:00,24.5,24.56,24.49,24.56,29500.0,17.0039,17.0455,16.9969,17.0455,29500.0
2013-07-05 09:45:00,24.56,24.6,24.55,24.56,32300.0,17.0455,17.0733,17.0386,17.0455,32300.0
2013-07-05 09:50:00,24.56,24.56,24.41,24.41,59600.0,17.0455,17.0455,16.9414,16.9414,59600.0
2013-07-05 09:55:00,24.4,24.42,24.36,24.39,42300.0,16.9345,16.9484,16.9067,16.9275,42300.0
2013-07-05 10:00:00,24.39,24.41,24.34,24.35,30700.0,16.9275,16.9414,16.8928,16.8998,30700.0
2013-07-05 10:05:00,24.34,24.45,24.33,24.41,32100.0,16.8928,16.9692,16.8859,16.9414,32100.0
2013-07-05 10:10:00,24.41,24.41,24.32,24.39,47900.0,16.9414,16.9414,16.879,16.9275,47900.0
2013-07-05 10:15:00,24.39,24.39,24.31,24.33,16100.0,16.9275,16.9275,16.872,16.8859,16100.0
2013-07-05 10:20:00,24.33,24.33,24.26,24.27,27500.0,16.8859,16.8859,16.8373,16.8443,27500.0
2013-07-05 10:25:00,24.28,24.31,24.26,24.31,14500.0,16.8512,16.872,16.8373,16.872,14500.0
2013-07-05 10:30:00,24.3,24.35,24.29,24.35,14600.0,16.8651,16.8998,16.8581,16.8998,14600.0
2013-07-05 10:35:00,24.36,24.37,24.31,24.31,17700.0,16.9067,16.9137,16.872,16.872,17700.0
2013-07-05 10:40:00,24.31,24.34,24.31,24.32,20800.0,16.872,16.8928,16.872,16.879,20800.0
2013-07-05 10:45:00,24.32,24.34,24.28,24.28,30800.0,16.879,16.8928,16.8512,16.8512,30800.0
2013-07-05 10:50:00,24.28,24.33,24.28,24.33,11100.0,16.8512,16.8859,16.8512,16.8859,11100.0
2013-07-05 10:55:00,24.34,24.4,24.34,24.38,29200.0,16.8928,16.9345,16.8928,16.9206,29200.0
2013-07-05 11:00:00,24.38,24.42,24.38,24.42,16500.0,16.9206,16.9484,16.9206,16.9484,16500.0
2013-07-05 11:05:00,24.42,24.42,24.38,24.39,10000.0,16.9484,16.9484,16.9206,16.9275,10000.0
2013-07-05 11:10:00,24.41,24.41,24.36,24.36,27500.0,16.9414,16.9414,16.9067,16.9067,27500.0
2013-07-05 11:15:00,24.36,24.39,24.35,24.39,7900.0,16.9067,16.9275,16.8998,16.9275,7900.0
2013-07-05 11:20:00,24.4,24.4,24.38,24.38,8000.0,16.9345,16.9345,16.9206,16.9206,8000.0
2013-07-05 11:25:00,24.39,24.44,24.39,24.43,27300.0,16.9275,16.9622,16.9275,16.9553,27300.0
2013-07-05 11:30:00,24.42,24.42,24.41,24.41,15200.0,16.9484,16.9484,16.9414,16.9414,15200.0
2013-07-05 11:35:00,24.4,24.47,24.4,24.47,14000.0,16.9345,16.9831,16.9345,16.9831,14000.0
2013-07-05 11:40:00,24.47,24.49,24.47,24.48,27000.0,16.9831,16.9969,16.9831,16.99,27000.0
2013-07-05 11:45:00,24.47,24.48,24.47,24.48,8800.0,16.9831,16.99,16.9831,16.99,8800.0
2013-07-05 11:50:00,24.49,24.5,24.47,24.48,22700.0,16.9969,17.0039,16.9831,16.99,22700.0
2013-07-05 11:55:00,24.48,24.53,24.48,24.53,35200.0,16.99,17.0247,16.99,17.0247,35200.0
2013-07-05 12:00:00,24.53,24.58,24.53,24.57,20600.0,17.0247,17.0594,17.0247,17.0525,20600.0
2013-07-05 12:05:00,24.57,24.58,24.57,24.57,4800.0,17.0525,17.0594,17.0525,17.0525,4800.0
2013-07-05 12:10:00,24.57,24.59,24.57,24.59,30900.0,17.0525,17.0663,17.0525,17.0663,30900.0
2013-07-05 12:15:00,24.59,24.59,24.57,24.57,35800.0,17.0663,17.0663,17.0525,17.0525,35800.0
2013-07-05 12:20:00,24.57,24.58,24.55,24.56,19300.0,17.0525,17.0594,17.0386,17.0455,19300.0
2013-07-05 12:25:00,24.57,24.58,24.57,24.57,10600.0,17.0525,17.0594,17.0525,17.0525,10600.0
2013-07-05 12:30:00,24.57,24.58,24.57,24.58,7500.0,17.0525,17.0594,17.0525,17.0594,7500.0
2013-07-05 12:35:00,24.59,24.59,24.55,24.55,11300.0,17.0663,17.0663,17.0386,17.0386,11300.0
2013-07-05 12:40:00,24.55,24.56,24.54,24.56,4300.0,17.0386,17.0455,17.0316,17.0455,4300.0
2013-07-05 12:45:00,24.56,24.57,24.55,24.55,5100.0,17.0455,17.0525,17.0386,17.0386,5100.0
2013-07-05 12:50:00,24.55,24.55,24.55,24.55,1300.0,17.0386,17.0386,17.0386,17.0386,1300.0
2013-07-05 12:55:00,24.55,24.55,24.53,24.54,6700.0,17.0386,17.0386,17.0247,17.0316,6700.0
2013-07-05 13:00:00,24.55,24.55,24.49,24.49,10000.0,17.0386,17.0386,16.9969,16.9969,10000.0
2013-07-05 13:05:00,24.49,24.49,24.47,24.49,7100.0,16.9969,16.9969,16.9831,16.9969,7100.0
2013-07-05 13:10:00,24.49,24.5,24.48,24.5,23600.0,16.9969,17.0039,16.99,17.0039,23600.0
2013-07-05 13:15:00,24.5,24.5,24.47,24.49,11200.0,17.0039,17.0039,16.9831,16.9969,11200.0
2013-07-05 13:20:00,24.49,24.49,24.45,24.45,12900.0,16.9969,16.9969,16.9692,16.9692,12900.0
2013-07-05 13:25:00,24.45,24.45,24.43,24.43,14400.0,16.9692,16.9692,16.9553,16.9553,14400.0
2013-07-05 13:30:00,24.43,24.45,24.42,24.45,11200.0,16.9553,16.9692,16.9484,16.9692,11200.0
2013-07-05 13:35:00,24.45,24.45,24.44,24.44,7300.0,16.9692,16.9692,16.9622,16.9622,7300.0
2013-07-05 13:40:00,24.44,24.47,24.44,24.47,5200.0,16.9622,16.9831,16.9622,16.9831,5200.0
2013-07-05 13:45:00,24.47,24.47,24.46,24.46,7800.0,16.9831,16.9831,16.9761,16.9761,7800.0
2013-07-05 13:50:00,24.45,24.49,24.45,24.49,4400.0,16.9692,16.9969,16.9692,16.9969,4400.0
2013-07-05 13:55:00,24.49,24.5,24.49,24.49,5500.0,16.9969,17.0039,16.9969,16.9969,5500.0
2013-07-05 14:00:00,24.49,24.51,24.49,24.51,11400.0,16.9969,17.0108,16.9969,17.0108,11400.0
2013-07-05 14:05:00,24.51,24.52,24.51,24.52,12200.0,17.0108,17.0178,17.0108,17.0178,12200.0
2013-07-05 14:10:00,24.53,24.57,24.53,24.56,15600.0,17.0247,17.0525,17.0247,17.0455,15600.0
2013-07-05 14:15:00,24.56,24.57,24.53,24.54,10800.0,17.0455,17.0525,17.0247,17.0316,10800.0
2013-07-05 14:20:00,24.55,24.57,24.54,24.54,10000.0,17.0386,17.0525,17.0316,17.0316,10000.0
2013-07-05 14:25:00,24.54,24.57,24.54,24.56,19100.0,17.0316,17.0525,17.0316,17.0455,19100.0
2013-07-05 14:30:00,24.56,24.58,24.55,24.57,22200.0,17.0455,17.0594,17.0386,17.0525,22200.0
2013-07-05 14:35:00,24.58,24.58,24.56,24.56,15000.0,17.0594,17.0594,17.0455,17.0455,15000.0
2013-07-05 14:40:00,24.57,24.57,24.55,24.56,6900.0,17.0525,17.0525,17.0386,17.0455,6900.0
2013-07-05 14:45:00,24.56,24.56,24.54,24.55,11700.0,17.0455,17.0455,17.0316,17.0386,11700.0
2013-07-05 14:50:00,24.56,24.56,24.56,24.56,3400.0,17.0455,17.0455,17.0455,17.0455,3400.0
2013-07-05 14:55:00,24.57,24.57,24.55,24.56,21800.0,17.0525,17.0525,17.0386,17.0455,21800.0
2013-07-05 15:00:00,24.57,24.57,24.55,24.55,7500.0,17.0525,17.0525,17.0386,17.0386,7500.0
2013-07-05 15:05:00,24.55,24.55,24.53,24.54,7100.0,17.0386,17.0386,17.0247,17.0316,7100.0
2013-07-05 15:10:00,24.55,24.55,24.53,24.54,9600.0,17.0386,17.0386,17.0247,17.0316,9600.0
2013-07-05 15:15:00,24.55,24.55,24.54,24.54,5900.0,17.0386,17.0386,17.0316,17.0316,5900.0
2013-07-05 15:20:00,24.53,24.53,24.5,24.5,14500.0,17.0247,17.0247,17.0039,17.0039,14500.0
2013-07-05 15:25:00,24.5,24.5,24.46,24.49,14000.0,17.0039,17.0039,16.9761,16.9969,14000.0
2013-07-05 15:30:00,24.49,24.51,24.49,24.5,11100.0,16.9969,17.0108,16.9969,17.0039,11100.0
2013-07-05 15:35:00,24.51,24.51,24.51,24.51,15100.0,17.0108,17.0108,17.0108,17.0108,15100.0
2013-07-05 15:40:00,24.51,24.53,24.51,24.53,12000.0,17.0108,17.0247,17.0108,17.0247,12000.0
2013-07-05 15:45:00,24.53,24.54,24.52,24.54,12900.0,17.0247,17.0316,17.0178,17.0316,12900.0
2013-07-05 15:50:00,24.53,24.56,24.53,24.55,31700.0,17.0247,17.0455,17.0247,17.0386,31700.0
2013-07-05 15:55:00,24.55,24.58,24.53,24.58,32400.0,17.0386,17.0594,17.0247,17.0594,32400.0
2013-07-08 09:30:00,24.67,24.69,24.65,24.66,31600.0,17.1219,17.1357,17.108,17.1149,31600.0
2013-07-08 09:35:00,24.65,24.66,24.55,24.55,46100.0,17.108,17.1149,17.0386,17.0386,46100.0
2013-07-08 09:40:00,24.54,24.56,24.5,24.55,71800.0,17.0316,17.0455,17.0039,17.0386,71800.0
2013-07-08 09:45:00,24.55,24.59,24.55,24.59,17300.0,17.0386,17.0663,17.0386,17.0663,17300.0
2013-07-08 09:50:00,24.6,24.64,24.58,24.6,26400.0,17.0733,17.101,17.0594,17.0733,26400.0
2013-07-08 09:55:00,24.6,24.6,24.57,24.58,21800.0,17.0733,17.0733,17.0525,17.0594,21800.0
2013-07-08 10:00:00,24.58,24.66,24.58,24.64,28200.0,17.0594,17.1149,17.0594,17.101,28200.0
2013-07-08 10:05:00,24.64,24.64,24.61,24.64,14400.0,17.101,17.101,17.0802,17.101,14400.0
2013-07-08 10:10:00,24.65,24.7,24.64,24.67,50900.0,17.108,17.1427,17.101,17.1219,50900.0
2013-07-08 10:15:00,24.67,24.69,24.67,24.69,31800.0,17.1219,17.1357,17.1219,17.1357,31800.0
2013-07-08 10:20:00,24.7,24.73,24.67,24.73,27400.0,17.1427,17.1635,17.1219,17.1635,27400.0
2013-07-08 10:25:00,24.73,24.74,24.69,24.69,13800.0,17.1635,17.1704,17.1357,17.1357,13800.0
2013-07-08 10:30:00,24.7,24.7,24.67,24.67,12700.0,17.1427,17.1427,17.1219,17.1219,12700.0
2013-07-08 10:35:00,24.67,24.67,24.63,24.63,24100.0,17.1219,17.1219,17.0941,17.0941,24100.0
2013-07-08 10:40:00,24.63,24.67,24.63,24.66,12300.0,17.0941,17.1219,17.0941,17.1149,12300.0
2013-07-08 10:45:00,24.66,24.7,24.66,24.7,8400.0,17.1149,17.1427,17.1149,17.1427,8400.0
2013-07-08 10:50:00,24.69,24.69,24.61,24.63,17300.0,17.1357,17.1357,17.0802,17.0941,17300.0
2013-07-08 10:55:00,24.64,24.64,24.61,24.64,11500.0,17.101,17.101,17.0802,17.101,11500.0
2013-07-08 11:00:00,24.65,24.67,24.65,24.66,10300.0,17.108,17.1219,17.108,17.1149,10300.0
2013-07-08 11:05:00,24.66,24.67,24.61,24.61,13600.0,17.1149,17.1219,17.0802,17.0802,13600.0
2013-07-08 11:10:00,24.61,24.62,24.58,24.59,13900.0,17.0802,17.0872,17.0594,17.0663,13900.0
2013-07-08 11:15:00,24.6,24.61,24.58,24.6,16400.0,17.0733,17.0802,17.0594,17.0733,16400.0
2013-07-08 11:20:00,24.6,24.6,24.56,24.56,11700.0,17.0733,17.0733,17.0455,17.0455,11700.0
2013-07-08 11:25:00,24.55,24.55,24.5,24.53,23000.0,17.0386,17.0386,17.0039,17.0247,23000.0
2013-07-08 11:30:00,24.53,24.53,24.48,24.48,18900.0,17.0247,17.0247,16.99,16.99,18900.0
2013-07-08 11:35:00,24.48,24.48,24.47,24.47,3600.0,16.99,16.99,16.9831,16.9831,3600.0
2013-07-08 11:40:00,24.47,24.51,24.47,24.51,15300.0,16.9831,17.0108,16.9831,17.0108,15300.0
2013-07-08 11:45:00,24.51,24.51,24.5,24.51,3400.0,17.0108,17.0108,17.0039,17.0108,3400.0
2013-07-08 11:50:00,24.52,24.52,24.5,24.51,7700.0,17.0178,17.0178,17.0039,17.0108,7700.0
2013-07-08 11:55:00,24.51,24.52,24.5,24.51,14600.0,17.0108,17.0178,17.0039,17.0108,14600.0
2013-07-08 12:00:00,24.52,24.52,24.49,24.49,12200.0,17.0178,17.0178,16.9969,16.9969,12200.0
2013-07-08 12:05:00,24.49,24.5,24.46,24.47,20900.0,16.9969,17.0039,16.9761,16.9831,20900.0
2013-07-08 12:10:00,24.48,24.49,24.47,24.47,13600.0,16.99,16.9969,16.9831,16.9831,13600.0
2013-07-08 12:15:00,24.47,24.49,24.47,24.47,9600.0,16.9831,16.9969,16.9831,16.9831,9600.0
2013-07-08 12:20:00,24.47,24.48,24.46,24.47,20700.0,16.9831,16.99,16.9761,16.9831,20700.0
2013-07-08 12:25:00,24.47,24.49,24.44,24.45,19900.0,16.9831,16.9969,16.9622,16.9692,19900.0
2013-07-08 12:30:00,24.46,24.47,24.45,24.46,9200.0,16.9761,16.9831,16.9692,16.9761,9200.0
2013-07-08 12:35:00,24.45,24.48,24.45,24.46,8900.0,16.9692,16.99,16.9692,16.9761,8900.0
2013-07-08 12:40:00,24.46,24.47,24.46,24.46,10000.0,16.9761,16.9831,16.9761,16.9761,10000.0
2013-07-08 12:45:00,24.47,24.47,24.44,24.45,7500.0,16.9831,16.9831,16.9622,16.9692,7500.0
2013-07-08 12:50:00,24.45,24.47,24.44,24.46,11500.0,16.9692,16.9831,16.9622,16.9761,11500.0
2013-07-08 12:55:00,24.45,24.45,24.44,24.44,2000.0,16.9692,16.9692,16.9622,16.9622,2000.0
2013-07-08 13:00:00,24.45,24.45,24.44,24.44,52100.0,16.9692,16.9692,16.9622,16.9622,52100.0
2013-07-08 13:05:00,24.44,24.44,24.4,24.41,24500.0,16.9622,16.9622,16.9345,16.9414,24500.0
2013-07-08 13:10:00,24.41,24.42,24.41,24.41,8300.0,16.9414,16.9484,16.9414,16.9414,8300.0
2013-07-08 13:15:00,24.42,24.42,24.39,24.42,4500.0,16.9484,16.9484,16.9275,16.9484,4500.0
2013-07-08 13:20:00,24.42,24.42,24.41,24.41,7700.0,16.9484,16.9484,16.9414,16.9414,7700.0
2013-07-08 13:25:00,24.41,24.42,24.4,24.41,14400.0,16.9414,16.9484,16.9345,16.9414,14400.0
2013-07-08 13:30:00,24.41,24.43,24.4,24.42,4900.0,16.9414,16.9553,16.9345,16.9484,4900.0
2013-07-08 13:35:00,24.42,24.44,24.42,24.44,16400.0,16.9484,16.9622,16.9484,16.9622,16400.0
2013-07-08 13:40:00,24.45,24.47,24.45,24.47,10400.0,16.9692,16.9831,16.9692,16.9831,10400.0
2013-07-08 13:45:00,24.48,24.48,24.47,24.48,13000.0,16.99,16.99,16.9831,16.99,13000.0
2013-07-08 13:50:00,24.48,24.48,24.48,24.48,6900.0,16.99,16.99,16.99,16.99,6900.0
2013-07-08 13:55:00,24.48,24.49,24.48,24.48,24200.0,16.99,16.9969,16.99,16.99,24200.0
2013-07-08 14:00:00,24.48,24.5,24.48,24.49,22100.0,16.99,17.0039,16.99,16.9969,22100.0
2013-07-08 14:05:00,24.49,24.5,24.48,24.5,27200.0,16.9969,17.0039,16.99,17.0039,27200.0
2013-07-08 14:10:00,24.5,24.52,24.5,24.5,75700.0,17.0039,17.0178,17.0039,17.0039,75700.0
2013-07-08 14:15:00,24.5,24.53,24.5,24.52,9000.0,17.0039,17.0247,17.0039,17.0178,9000.0
2013-07-08 14:20:00,24.52,24.52,24.5,24.5,16200.0,17.0178,17.0178,17.0039,17.0039,16200.0
2013-07-08 14:25:00,24.51,24.51,24.49,24.49,16600.0,17.0108,17.0108,16.9969,16.9969,16600.0
2013-07-08 14:30:00,24.49,24.5,24.48,24.48,27500.0,16.9969,17.0039,16.99,16.99,27500.0
2013-07-08 14:35:00,24.48,24.49,24.48,24.49,16200.0,16.99,16.9969,16.99,16.9969,16200.0
2013-07-08 14:40:00,24.49,24.5,24.49,24.5,3900.0,16.9969,17.0039,16.9969,17.0039,3900.0
2013-07-08 14:45:00,24.5,24.5,24.5,24.5,9800.0,17.0039,17.0039,17.0039,17.0039,9800.0
2013-07-08 14:50:00,24.5,24.51,24.5,24.51,3500.0,17.0039,17.0108,17.0039,17.0108,3500.0
2013-07-08 14:55:00,24.51,24.52,24.5,24.5,11500.0,17.0108,17.0178,17.0039,17.0039,11500.0
2013-07-08 15:00:00,24.5,24.51,24.49,24.5,14600.0,17.0039,17.0108,16.9969,17.0039,14600.0
2013-07-08 15:05:00,24.51,24.51,24.5,24.5,12500.0,17.0108,17.0108,17.0039,17.0039,12500.0
2013-07-08 15:10:00,24.5,24.5,24.49,24.5,18800.0,17.0039,17.0039,16.9969,17.0039,18800.0
2013-07-08 15:15:00,24.5,24.5,24.5,24.5,4000.0,17.0039,17.0039,17.0039,17.0039,4000.0
2013-07-08 15:20:00,24.5,24.52,24.5,24.52,13600.0,17.0039,17.0178,17.0039,17.0178,13600.0
2013-07-08 15:25:00,24.51,24.54,24.51,24.52,33800.0,17.0108,17.0316,17.0108,17.0178,33800.0
2013-07-08 15:30:00,24.52,24.55,24.51,24.55,26900.0,17.0178,17.0386,17.0108,17.0386,26900.0
2013-07-08 15:35:00,24.55,24.56,24.55,24.56,26400.0,17.0386,17.0455,17.0386,17.0455,26400.0
2013-07-08 15:40:00,24.56,24.59,24.56,24.59,42300.0,17.0455,17.0663,17.0455,17.0663,42300.0
2013-07-08 15:45:00,24.59,24.63,24.59,24.63,39800.0,17.0663,17.0941,17.0663,17.0941,39800.0
2013-07-08 15:50:00,24.63,24.63,24.59,24.6,61000.0,17.0941,17.0941,17.0663,17.0733,61000.0
2013-07-08 15:55:00,24.6,24.63,24.6,24.63,59700.0,17.0733,17.0941,17.0733,17.0941,59700.0
2013-07-09 09:30:00,24.76,24.84,24.74,24.82,165400.0,17.1843,17.2399,17.1704,17.226,165400.0
2013-07-09 09:35:00,24.82,24.92,24.75,24.88,230600.0,17.226,17.2954,17.1774,17.2676,230600.0
2013-07-09 09:40:00,24.87,24.95,24.87,24.91,248500.0,17.2607,17.3162,17.2607,17.2884,248500.0
2013-07-09 09:45:00,24.91,24.98,24.89,24.98,174400.0,17.2884,17.337,17.2746,17.337,174400.0
2013-07-09 09:50:00,24.98,25.14,24.98,25.11,647300.0,17.337,17.4481,17.337,17.4272,647300.0
2013-07-09 09:55:00,25.11,25.2,25.11,25.13,136500.0,17.4272,17.4897,17.4272,17.4411,136500.0
2013-07-09 10:00:00,25.12,25.17,25.1,25.16,53400.0,17.4342,17.4689,17.4203,17.4619,53400.0
2013-07-09 10:05:00,25.15,25.15,25.06,25.12,84800.0,17.455,17.455,17.3925,17.4342,84800.0
2013-07-09 10:10:00,25.12,25.17,25.08,25.1,71600.0,17.4342,17.4689,17.4064,17.4203,71600.0
2013-07-09 10:15:00,25.1,25.11,25.04,25.04,80600.0,17.4203,17.4272,17.3787,17.3787,80600.0
2013-07-09 10:20:00,25.04,25.07,25.02,25.05,46500.0,17.3787,17.3995,17.3648,17.3856,46500.0
2013-07-09 10:25:00,25.06,25.08,25.05,25.05,29000.0,17.3925,17.4064,17.3856,17.3856,29000.0
2013-07-09 10:30:00,25.06,25.12,25.06,25.07,40100.0,17.3925,17.4342,17.3925,17.3995,40100.0
2013-07-09 10:35:00,25.07,25.11,25.07,25.11,51400.0,17.3995,17.4272,17.3995,17.4272,51400.0
2013-07-09 10:40:00,25.1,25.11,25.06,25.1,47500.0,17.4203,17.4272,17.3925,17.4203,47500.0
2013-07-09 10:45:00,25.1,25.12,25.07,25.09,37000.0,17.4203,17.4342,17.3995,17.4134,37000.0
2013-07-09 10:50:00,25.1,25.14,25.09,25.14,46800.0,17.4203,17.4481,17.4134,17.4481,46800.0
2013-07-09 10:55:00,25.13,25.17,25.12,25.16,30700.0,17.4411,17.4689,17.4342,17.4619,30700.0
2013-07-09 11:00:00,25.15,25.17,25.13,25.13,20100.0,17.455,17.4689,17.4411,17.4411,20100.0
2013-07-09 11:05:00,25.12,25.17,25.1,25.17,60100.0,17.4342,17.4689,17.4203,17.4689,60100.0
2013-07-09 11:10:00,25.17,25.18,25.15,25.18,32800.0,17.4689,17.4758,17.455,17.4758,32800.0
2013-07-09 11:15:00,25.18,25.19,25.13,25.13,44800.0,17.4758,17.4828,17.4411,17.4411,44800.0
2013-07-09 11:20:00,25.13,25.14,25.09,25.09,23400.0,17.4411,17.4481,17.4134,17.4134,23400.0
2013-07-09 11:25:00,25.1,25.16,25.1,25.16,36300.0,17.4203,17.4619,17.4203,17.4619,36300.0
2013-07-09 11:30:00,25.16,25.17,25.12,25.13,42200.0,17.4619,17.4689,17.4342,17.4411,42200.0
2013-07-09 11:35:00,25.12,25.13,25.1,25.11,30900.0,17.4342,17.4411,17.4203,17.4272,30900.0
2013-07-09 11:40:00,25.11,25.11,25.09,25.11,43500.0,17.4272,17.4272,17.4134,17.4272,43500.0
2013-07-09 11:45:00,25.1,25.1,25.09,25.1,16800.0,17.4203,17.4203,17.4134,17.4203,16800.0
2013-07-09 11:50:00,25.1,25.11,25.09,25.1,16900.0,17.4203,17.4272,17.4134,17.4203,16900.0
2013-07-09 11:55:00,25.1,25.11,25.09,25.09,21200.0,17.4203,17.4272,17.4134,17.4134,21200.0
2013-07-09 12:00:00,25.09,25.09,25.06,25.08,30500.0,17.4134,17.4134,17.3925,17.4064,30500.0
2013-07-09 12:05:00,25.08,25.1,25.08,25.1,12600.0,17.4064,17.4203,17.4064,17.4203,12600.0
2013-07-09 12:10:00,25.1,25.12,25.1,25.11,12100.0,17.4203,17.4342,17.4203,17.4272,12100.0
2013-07-09 12:15:00,25.11,25.11,25.07,25.09,24500.0,17.4272,17.4272,17.3995,17.4134,24500.0
2013-07-09 12:20:00,25.1,25.11,25.1,25.1,18700.0,17.4203,17.4272,17.4203,17.4203,18700.0
2013-07-09 12:25:00,25.11,25.11,25.09,25.1,12700.0,17.4272,17.4272,17.4134,17.4203,12700.0
2013-07-09 12:30:00,25.1,25.11,25.09,25.11,28900.0,17.4203,17.4272,17.4134,17.4272,28900.0
2013-07-09 12:35:00,25.11,25.16,25.11,25.15,40000.0,17.4272,17.4619,17.4272,17.455,40000.0
2013-07-09 12:40:00,25.16,25.18,25.16,25.17,15700.0,17.4619,17.4758,17.4619,17.4689,15700.0
2013-07-09 12:45:00,25.17,25.17,25.14,25.14,15000.0,17.4689,17.4689,17.4481,17.4481,15000.0
2013-07-09 12:50:00,25.15,25.19,25.15,25.19,34800.0,17.455,17.4828,17.455,17.4828,34800.0
2013-07-09 12:55:00,25.18,25.19,25.18,25.19,7000.0,17.4758,17.4828,17.4758,17.4828,7000.0
2013-07-09 13:00:00,25.19,25.19,25.18,25.18,13700.0,17.4828,17.4828,17.4758,17.4758,13700.0
2013-07-09 13:05:00,25.18,25.18,25.16,25.17,15600.0,17.4758,17.4758,17.4619,17.4689,15600.0
2013-07-09 13:10:00,25.16,25.16,25.14,25.15,14900.0,17.4619,17.4619,17.4481,17.455,14900.0
2013-07-09 13:15:00,25.16,25.17,25.16,25.17,8200.0,17.4619,17.4689,17.4619,17.4689,8200.0
2013-07-09 13:20:00,25.17,25.18,25.17,25.18,9000.0,17.4689,17.4758,17.4689,17.4758,9000.0
2013-07-09 13:25:00,25.19,25.19,25.18,25.18,1000.0,17.4828,17.4828,17.4758,17.4758,1000.0
2013-07-09 13:30:00,25.18,25.18,25.13,25.15,30100.0,17.4758,17.4758,17.4411,17.455,30100.0
2013-07-09 13:35:00,25.16,25.16,25.15,25.15,11800.0,17.4619,17.4619,17.455,17.455,11800.0
2013-07-09 13:40:00,25.15,25.15,25.14,25.15,6300.0,17.455,17.455,17.4481,17.455,6300.0
2013-07-09 13:45:00,25.15,25.18,25.15,25.17,17900.0,17.455,17.4758,17.455,17.4689,17900.0
2013-07-09 13:50:00,25.18,25.18,25.17,25.18,4600.0,17.4758,17.4758,17.4689,17.4758,4600.0
2013-07-09 13:55:00,25.17,25.19,25.17,25.18,19700.0,17.4689,17.4828,17.4689,17.4758,19700.0
2013-07-09 14:00:00,25.18,25.19,25.17,25.17,29100.0,17.4758,17.4828,17.4689,17.4689,29100.0
2013-07-09 14:05:00,25.17,25.19,25.17,25.18,16900.0,17.4689,17.4828,17.4689,17.4758,16900.0
2013-07-09 14:10:00,25.18,25.19,25.18,25.19,13600.0,17.4758,17.4828,17.4758,17.4828,13600.0
2013-07-09 14:15:00,25.19,25.19,25.16,25.17,15400.0,17.4828,17.4828,17.4619,17.4689,15400.0
2013-07-09 14:20:00,25.17,25.18,25.17,25.18,24500.0,17.4689,17.4758,17.4689,17.4758,24500.0
2013-07-09 14:25:00,25.18,25.19,25.18,25.19,12200.0,17.4758,17.4828,17.4758,17.4828,12200.0
2013-07-09 14:30:00,25.19,25.19,25.17,25.17,14600.0,17.4828,17.4828,17.4689,17.4689,14600.0
2013-07-09 14:35:00,25.17,25.17,25.16,25.17,26200.0,17.4689,17.4689,17.4619,17.4689,26200.0
2013-07-09 14:40:00,25.17,25.18,25.16,25.17,12200.0,17.4689,17.4758,17.4619,17.4689,12200.0
2013-07-09 14:45:00,25.17,25.17,25.14,25.14,14100.0,17.4689,17.4689,17.4481,17.4481,14100.0
2013-07-09 14:50:00,25.14,25.16,25.13,25.16,19400.0,17.4481,17.4619,17.4411,17.4619,19400.0
2013-07-09 14:55:00,25.16,25.17,25.15,25.17,12000.0,17.4619,17.4689,17.455,17.4689,12000.0
2013-07-09 15:00:00,25.17,25.17,25.14,25.14,16000.0,17.4689,17.4689,17.4481,17.4481,16000.0
2013-07-09 15:05:00,25.14,25.14,25.12,25.12,17000.0,17.4481,17.4481,17.4342,17.4342,17000.0
2013-07-09 15:10:00,25.13,25.14,25.12,25.14,26900.0,17.4411,17.4481,17.4342,17.4481,26900.0
2013-07-09 15:15:00,25.14,25.15,25.12,25.15,29100.0,17.4481,17.455,17.4342,17.455,29100.0
2013-07-09 15:20:00,25.15,25.15,25.14,25.15,15800.0,17.455,17.455,17.4481,17.455,15800.0
2013-07-09 15:25:00,25.15,25.17,25.15,25.17,15900.0,17.455,17.4689,17.455,17.4689,15900.0
2013-07-09 15:30:00,25.17,25.19,25.17,25.19,39500.0,17.4689,17.4828,17.4689,17.4828,39500.0
2013-07-09 15:35:00,25.19,25.19,25.17,25.17,27800.0,17.4828,17.4828,17.4689,17.4689,27800.0
2013-07-09 15:40:00,25.17,25.17,25.16,25.16,10300.0,17.4689,17.4689,17.4619,17.4619,10300.0
2013-07-09 15:45:00,25.16,25.16,25.12,25.14,24900.0,17.4619,17.4619,17.4342,17.4481,24900.0
2013-07-09 15:50:00,25.14,25.14,25.08,25.11,54900.0,17.4481,17.4481,17.4064,17.4272,54900.0
2013-07-09 15:55:00,25.11,25.16,25.11,25.16,84200.0,17.4272,17.4619,17.4272,17.4619,84200.0
2013-07-10 09:30:00,25.07,25.3,25.07,25.29,172100.0,17.3995,17.5591,17.3995,17.5522,172100.0
2013-07-10 09:35:00,25.3,25.38,25.27,25.36,90200.0,17.5591,17.6146,17.5383,17.6008,90200.0
2013-07-10 09:40:00,25.37,25.47,25.36,25.45,105000.0,17.6077,17.6771,17.6008,17.6632,105000.0
2013-07-10 09:45:00,25.45,25.48,25.41,25.44,51500.0,17.6632,17.684,17.6355,17.6563,51500.0
2013-07-10 09:50:00,25.43,25.43,25.4,25.43,63600.0,17.6493,17.6493,17.6285,17.6493,63600.0
2013-07-10 09:55:00,25.44,25.47,25.41,25.42,53200.0,17.6563,17.6771,17.6355,17.6424,53200.0
2013-07-10 10:00:00,25.42,25.44,25.38,25.4,89400.0,17.6424,17.6563,17.6146,17.6285,89400.0
2013-07-10 10:05:00,25.4,25.42,25.39,25.39,53500.0,17.6285,17.6424,17.6216,17.6216,53500.0
2013-07-10 10:10:00,25.39,25.44,25.38,25.42,128000.0,17.6216,17.6563,17.6146,17.6424,128000.0
2013-07-10 10:15:00,25.42,25.43,25.4,25.4,31300.0,17.6424,17.6493,17.6285,17.6285,31300.0
2013-07-10 10:20:00,25.4,25.4,25.33,25.35,45300.0,17.6285,17.6285,17.5799,17.5938,45300.0
2013-07-10 10:25:00,25.35,25.4,25.35,25.37,42000.0,17.5938,17.6285,17.5938,17.6077,42000.0
2013-07-10 10:30:00,25.36,25.41,25.36,25.39,45600.0,17.6008,17.6355,17.6008,17.6216,45600.0
2013-07-10 10:35:00,25.38,25.43,25.38,25.4,22300.0,17.6146,17.6493,17.6146,17.6285,22300.0
2013-07-10 10:40:00,25.4,25.4,25.35,25.37,64500.0,17.6285,17.6285,17.5938,17.6077,64500.0
2013-07-10 10:45:00,25.36,25.36,25.33,25.36,31600.0,17.6008,17.6008,17.5799,17.6008,31600.0
2013-07-10 10:50:00,25.37,25.38,25.37,25.38,29200.0,17.6077,17.6146,17.6077,17.6146,29200.0
2013-07-10 10:55:00,25.37,25.38,25.36,25.37,21700.0,17.6077,17.6146,17.6008,17.6077,21700.0
2013-07-10 11:00:00,25.36,25.38,25.36,25.38,79200.0,17.6008,17.6146,17.6008,17.6146,79200.0
2013-07-10 11:05:00,25.38,25.39,25.36,25.37,81600.0,17.6146,17.6216,17.6008,17.6077,81600.0
2013-07-10 11:10:00,25.38,25.39,25.36,25.39,32400.0,17.6146,17.6216,17.6008,17.6216,32400.0
2013-07-10 11:15:00,25.39,25.41,25.39,25.41,30900.0,17.6216,17.6355,17.6216,17.6355,30900.0
2013-07-10 11:20:00,25.41,25.43,25.4,25.43,24300.0,17.6355,17.6493,17.6285,17.6493,24300.0
2013-07-10 11:25:00,25.43,25.43,25.38,25.38,10200.0,17.6493,17.6493,17.6146,17.6146,10200.0
2013-07-10 11:30:00,25.38,25.39,25.34,25.35,35800.0,17.6146,17.6216,17.5869,17.5938,35800.0
2013-07-10 11:35:00,25.35,25.36,25.35,25.36,15400.0,17.5938,17.6008,17.5938,17.6008,15400.0
2013-07-10 11:40:00,25.35,25.37,25.34,25.34,45600.0,17.5938,17.6077,17.5869,17.5869,45600.0
2013-07-10 11:45:00,25.34,25.35,25.32,25.33,37400.0,17.5869,17.5938,17.573,17.5799,37400.0
2013-07-10 11:50:00,25.33,25.33,25.3,25.31,70300.0,17.5799,17.5799,17.5591,17.566,70300.0
2013-07-10 11:55:00,25.31,25.32,25.24,25.27,40000.0,17.566,17.573,17.5175,17.5383,40000.0
2013-07-10 12:00:00,25.27,25.32,25.27,25.31,25300.0,17.5383,17.573,17.5383,17.566,25300.0
2013-07-10 12:05:00,25.31,25.32,25.31,25.32,3300.0,17.566,17.573,17.566,17.573,3300.0
2013-07-10 12:10:00,25.32,25.34,25.32,25.34,8900.0,17.573,17.5869,17.573,17.5869,8900.0
2013-07-10 12:15:00,25.34,25.34,25.32,25.34,18700.0,17.5869,17.5869,17.573,17.5869,18700.0
2013-07-10 12:20:00,25.35,25.37,25.35,25.35,28300.0,17.5938,17.6077,17.5938,17.5938,28300.0
2013-07-10 12:25:00,25.34,25.35,25.34,25.35,24600.0,17.5869,17.5938,17.5869,17.5938,24600.0
2013-07-10 12:30:00,25.35,25.35,25.33,25.35,13400.0,17.5938,17.5938,17.5799,17.5938,13400.0
2013-07-10 12:35:00,25.35,25.37,25.35,25.37,5900.0,17.5938,17.6077,17.5938,17.6077,5900.0
2013-07-10 12:40:00,25.36,25.36,25.36,25.36,11400.0,17.6008,17.6008,17.6008,17.6008,11400.0
2013-07-10 12:45:00,25.37,25.41,25.37,25.39,60300.0,17.6077,17.6355,17.6077,17.6216,60300.0
2013-07-10 12:50:00,25.39,25.43,25.39,25.39,41500.0,17.6216,17.6493,17.6216,17.6216,41500.0
2013-07-10 12:55:00,25.38,25.38,25.36,25.36,31500.0,17.6146,17.6146,17.6008,17.6008,31500.0
2013-07-10 13:00:00,25.36,25.36,25.36,25.36,22000.0,17.6008,17.6008,17.6008,17.6008,22000.0
2013-07-10 13:05:00,25.35,25.35,25.35,25.35,1700.0,17.5938,17.5938,17.5938,17.5938,1700.0
2013-07-10 13:10:00,25.35,25.36,25.35,25.36,9900.0,17.5938,17.6008,17.5938,17.6008,9900.0
2013-07-10 13:15:00,25.36,25.36,25.35,25.35,1700.0,17.6008,17.6008,17.5938,17.5938,1700.0
2013-07-10 13:20:00,25.35,25.35,25.31,25.31,20900.0,17.5938,17.5938,17.566,17.566,20900.0
2013-07-10 13:25:00,25.31,25.35,25.31,25.35,21500.0,17.566,17.5938,17.566,17.5938,21500.0
2013-07-10 13:30:00,25.35,25.36,25.35,25.36,2400.0,17.5938,17.6008,17.5938,17.6008,2400.0
2013-07-10 13:35:00,25.36,25.36,25.35,25.36,16600.0,17.6008,17.6008,17.5938,17.6008,16600.0
2013-07-10 13:40:00,25.36,25.37,25.35,25.37,12400.0,17.6008,17.6077,17.5938,17.6077,12400.0
2013-07-10 13:45:00,25.37,25.38,25.37,25.38,10100.0,17.6077,17.6146,17.6077,17.6146,10100.0
2013-07-10 13:50:00,25.38,25.38,25.34,25.35,52700.0,17.6146,17.6146,17.5869,17.5938,52700.0
2013-07-10 13:55:00,25.35,25.4,25.35,25.4,34000.0,17.5938,17.6285,17.5938,17.6285,34000.0
2013-07-10 14:00:00,25.4,25.49,25.36,25.48,194200.0,17.6285,17.691,17.6008,17.684,194200.0
2013-07-10 14:05:00,25.48,25.48,25.43,25.45,97600.0,17.684,17.684,17.6493,17.6632,97600.0
2013-07-10 14:10:00,25.45,25.47,25.43,25.47,34100.0,17.6632,17.6771,17.6493,17.6771,34100.0
2013-07-10 14:15:00,25.47,25.49,25.47,25.49,58800.0,17.6771,17.691,17.6771,17.691,58800.0
2013-07-10 14:20:00,25.49,25.51,25.45,25.46,174600.0,17.691,17.7049,17.6632,17.6702,174600.0
2013-07-10 14:25:00,25.46,25.46,25.41,25.42,40000.0,17.6702,17.6702,17.6355,17.6424,40000.0
2013-07-10 14:30:00,25.42,25.42,25.4,25.42,24600.0,17.6424,17.6424,17.6285,17.6424,24600.0
2013-07-10 14:35:00,25.41,25.41,25.38,25.4,31300.0,17.6355,17.6355,17.6146,17.6285,31300.0
2013-07-10 14:40:00,25.4,25.41,25.39,25.4,14300.0,17.6285,17.6355,17.6216,17.6285,14300.0
2013-07-10 14:45:00,25.4,25.4,25.33,25.35,19300.0,17.6285,17.6285,17.5799,17.5938,19300.0
2013-07-10 14:50:00,25.35,25.41,25.35,25.38,41500.0,17.5938,17.6355,17.5938,17.6146,41500.0
2013-07-10 14:55:00,25.38,25.39,25.37,25.39,27000.0,17.6146,17.6216,17.6077,17.6216,27000.0
2013-07-10 15:00:00,25.39,25.42,25.39,25.42,20900.0,17.6216,17.6424,17.6216,17.6424,20900.0
2013-07-10 15:05:00,25.41,25.42,25.4,25.42,43200.0,17.6355,17.6424,17.6285,17.6424,43200.0
2013-07-10 15:10:00,25.41,25.45,25.41,25.43,38900.0,17.6355,17.6632,17.6355,17.6493,38900.0
2013-07-10 15:15:00,25.43,25.45,25.43,25.44,30200.0,17.6493,17.6632,17.6493,17.6563,30200.0
2013-07-10 15:20:00,25.45,25.5,25.44,25.48,39700.0,17.6632,17.6979,17.6563,17.684,39700.0
2013-07-10 15:25:00,25.48,25.55,25.48,25.54,117800.0,17.684,17.7326,17.684,17.7257,117800.0
2013-07-10 15:30:00,25.53,25.54,25.5,25.51,87200.0,17.7187,17.7257,17.6979,17.7049,87200.0
2013-07-10 15:35:00,25.51,25.54,25.5,25.54,85600.0,17.7049,17.7257,17.6979,17.7257,85600.0
2013-07-10 15:40:00,25.55,25.56,25.49,25.49,41300.0,17.7326,17.7396,17.691,17.691,41300.0
2013-07-10 15:45:00,25.49,25.5,25.45,25.45,68700.0,17.691,17.6979,17.6632,17.6632,68700.0
2013-07-10 15:50:00,25.45,25.45,25.43,25.44,57300.0,17.6632,17.6632,17.6493,17.6563,57300.0
2013-07-10 15:55:00,25.44,25.45,25.41,25.41,54500.0,17.6563,17.6632,17.6355,17.6355,54500.0
2013-07-11 09:30:00,25.63,25.67,25.58,25.67,92500.0,17.7881,17.8159,17.7534,17.8159,92500.0
2013-07-11 09:35:00,25.67,25.71,25.57,25.7,64800.0,17.8159,17.8437,17.7465,17.8367,64800.0
2013-07-11 09:40:00,25.69,25.69,25.63,25.64,23400.0,17.8298,17.8298,17.7881,17.7951,23400.0
2013-07-11 09:45:00,25.64,25.69,25.64,25.66,65800.0,17.7951,17.8298,17.7951,17.809,65800.0
2013-07-11 09:50:00,25.66,25.71,25.66,25.71,135000.0,17.809,17.8437,17.809,17.8437,135000.0
2013-07-11 09:55:00,25.71,25.73,25.69,25.7,117700.0,17.8437,17.8575,17.8298,17.8367,117700.0
2013-07-11 10:00:00,25.69,25.73,25.69,25.72,46400.0,17.8298,17.8575,17.8298,17.8506,46400.0
2013-07-11 10:05:00,25.72,25.75,25.72,25.72,39300.0,17.8506,17.8714,17.8506,17.8506,39300.0
2013-07-11 10:10:00,25.72,25.74,25.69,25.72,57600.0,17.8506,17.8645,17.8298,17.8506,57600.0
2013-07-11 10:15:00,25.73,25.73,25.66,25.66,54400.0,17.8575,17.8575,17.809,17.809,54400.0
2013-07-11 10:20:00,25.66,25.68,25.63,25.67,26900.0,17.809,17.8228,17.7881,17.8159,26900.0
2013-07-11 10:25:00,25.68,25.7,25.67,25.69,36400.0,17.8228,17.8367,17.8159,17.8298,36400.0
2013-07-11 10:30:00,25.69,25.7,25.66,25.66,67300.0,17.8298,17.8367,17.809,17.809,67300.0
2013-07-11 10:35:00,25.66,25.69,25.65,25.68,42000.0,17.809,17.8298,17.802,17.8228,42000.0
2013-07-11 10:40:00,25.67,25.69,25.66,25.69,39900.0,17.8159,17.8298,17.809,17.8298,39900.0
2013-07-11 10:45:00,25.69,25.73,25.68,25.73,40400.0,17.8298,17.8575,17.8228,17.8575,40400.0
2013-07-11 10:50:00,25.73,25.78,25.73,25.77,78000.0,17.8575,17.8922,17.8575,17.8853,78000.0
2013-07-11 10:55:00,25.77,25.83,25.77,25.83,106200.0,17.8853,17.9269,17.8853,17.9269,106200.0
2013-07-11 11:00:00,25.83,25.84,25.8,25.83,94200.0,17.9269,17.9339,17.9061,17.9269,94200.0
2013-07-11 11:05:00,25.83,25.85,25.82,25.84,82400.0,17.9269,17.9408,17.92,17.9339,82400.0
2013-07-11 11:10:00,25.84,25.86,25.84,25.86,43600.0,17.9339,17.9478,17.9339,17.9478,43600.0
2013-07-11 11:15:00,25.85,25.87,25.82,25.82,47700.0,17.9408,17.9547,17.92,17.92,47700.0
2013-07-11 11:20:00,25.83,25.86,25.83,25.86,33700.0,17.9269,17.9478,17.9269,17.9478,33700.0
2013-07-11 11:25:00,25.86,25.89,25.86,25.89,63200.0,17.9478,17.9686,17.9478,17.9686,63200.0
2013-07-11 11:30:00,25.89,25.89,25.83,25.83,28500.0,17.9686,17.9686,17.9269,17.9269,28500.0
2013-07-11 11:35:00,25.84,25.86,25.82,25.83,47200.0,17.9339,17.9478,17.92,17.9269,47200.0
2013-07-11 11:40:00,25.82,25.87,25.82,25.86,60300.0,17.92,17.9547,17.92,17.9478,60300.0
2013-07-11 11:45:00,25.87,25.88,25.87,25.88,50100.0,17.9547,17.9616,17.9547,17.9616,50100.0
2013-07-11 11:50:00,25.87,25.89,25.86,25.89,57600.0,17.9547,17.9686,17.9478,17.9686,57600.0
2013-07-11 11:55:00,25.89,25.89,25.88,25.89,48200.0,17.9686,17.9686,17.9616,17.9686,48200.0
2013-07-11 12:00:00,25.88,25.88,25.87,25.87,15600.0,17.9616,17.9616,17.9547,17.9547,15600.0
2013-07-11 12:05:00,25.87,25.89,25.87,25.88,20800.0,17.9547,17.9686,17.9547,17.9616,20800.0
2013-07-11 12:10:00,25.88,25.9,25.88,25.88,39100.0,17.9616,17.9755,17.9616,17.9616,39100.0
2013-07-11 12:15:00,25.89,25.9,25.87,25.87,30500.0,17.9686,17.9755,17.9547,17.9547,30500.0
2013-07-11 12:20:00,25.86,25.89,25.85,25.89,59400.0,17.9478,17.9686,17.9408,17.9686,59400.0
2013-07-11 12:25:00,25.89,25.89,25.88,25.88,25300.0,17.9686,17.9686,17.9616,17.9616,25300.0
2013-07-11 12:30:00,25.89,25.89,25.87,25.87,34100.0,17.9686,17.9686,17.9547,17.9547,34100.0
2013-07-11 12:35:00,25.88,25.88,25.86,25.87,28300.0,17.9616,17.9616,17.9478,17.9547,28300.0
2013-07-11 12:40:00,25.88,25.89,25.88,25.89,21900.0,17.9616,17.9686,17.9616,17.9686,21900.0
2013-07-11 12:45:00,25.89,25.9,25.88,25.88,46500.0,17.9686,17.9755,17.9616,17.9616,46500.0
2013-07-11 12:50:00,25.88,25.88,25.87,25.87,12000.0,17.9616,17.9616,17.9547,17.9547,12000.0
2013-07-11 12:55:00,25.87,25.88,25.86,25.86,26100.0,17.9547,17.9616,17.9478,17.9478,26100.0
2013-07-11 13:00:00,25.87,25.89,25.87,25.89,23200.0,17.9547,17.9686,17.9547,17.9686,23200.0
2013-07-11 13:05:00,25.89,25.89,25.88,25.88,3400.0,17.9686,17.9686,17.9616,17.9616,3400.0
2013-07-11 13:10:00,25.88,25.88,25.88,25.88,6100.0,17.9616,17.9616,17.9616,17.9616,6100.0
2013-07-11 13:15:00,25.88,25.9,25.87,25.9,34200.0,17.9616,17.9755,17.9547,17.9755,34200.0
2013-07-11 13:20:00,25.9,25.9,25.89,25.89,11200.0,17.9755,17.9755,17.9686,17.9686,11200.0
2013-07-11 13:25:00,25.88,25.88,25.88,25.88,24800.0,17.9616,17.9616,17.9616,17.9616,24800.0
2013-07-11 13:30:00,25.88,25.88,25.83,25.83,17700.0,17.9616,17.9616,17.9269,17.9269,17700.0
2013-07-11 13:35:00,25.82,25.83,25.81,25.82,23600.0,17.92,17.9269,17.9131,17.92,23600.0
2013-07-11 13:40:00,25.83,25.83,25.81,25.82,16400.0,17.9269,17.9269,17.9131,17.92,16400.0
2013-07-11 13:45:00,25.83,25.85,25.83,25.84,45700.0,17.9269,17.9408,17.9269,17.9339,45700.0
2013-07-11 13:50:00,25.83,25.83,25.83,25.83,27300.0,17.9269,17.9269,17.9269,17.9269,27300.0
2013-07-11 13:55:00,25.84,25.85,25.84,25.84,23000.0,17.9339,17.9408,17.9339,17.9339,23000.0
2013-07-11 14:00:00,25.83,25.83,25.8,25.8,45900.0,17.9269,17.9269,17.9061,17.9061,45900.0
2013-07-11 14:05:00,25.8,25.8,25.78,25.78,7900.0,17.9061,17.9061,17.8922,17.8922,7900.0
2013-07-11 14:10:00,25.78,25.83,25.78,25.82,31700.0,17.8922,17.9269,17.8922,17.92,31700.0
2013-07-11 14:15:00,25.82,25.84,25.82,25.84,17100.0,17.92,17.9339,17.92,17.9339,17100.0
2013-07-11 14:20:00,25.85,25.87,25.85,25.87,50200.0,17.9408,17.9547,17.9408,17.9547,50200.0
2013-07-11 14:25:00,25.86,25.89,25.85,25.85,80700.0,17.9478,17.9686,17.9408,17.9408,80700.0
2013-07-11 14:30:00,25.86,25.9,25.86,25.89,121000.0,17.9478,17.9755,17.9478,17.9686,121000.0
2013-07-11 14:35:00,25.89,25.9,25.87,25.88,84700.0,17.9686,17.9755,17.9547,17.9616,84700.0
2013-07-11 14:40:00,25.89,25.89,25.84,25.85,102600.0,17.9686,17.9686,17.9339,17.9408,102600.0
2013-07-11 14:45:00,25.85,25.85,25.83,25.83,35100.0,17.9408,17.9408,17.9269,17.9269,35100.0
2013-07-11 14:50:00,25.83,25.86,25.83,25.84,56300.0,17.9269,17.9478,17.9269,17.9339,56300.0
2013-07-11 14:55:00,25.83,25.84,25.81,25.83,27900.0,17.9269,17.9339,17.9131,17.9269,27900.0
2013-07-11 15:00:00,25.82,25.85,25.81,25.85,62400.0,17.92,17.9408,17.9131,17.9408,62400.0
2013-07-11 15:05:00,25.86,25.86,25.84,25.85,55000.0,17.9478,17.9478,17.9339,17.9408,55000.0
2013-07-11 15:10:00,25.84,25.85,25.81,25.85,34400.0,17.9339,17.9408,17.9131,17.9408,34400.0
2013-07-11 15:15:00,25.85,25.86,25.84,25.86,70600.0,17.9408,17.9478,17.9339,17.9478,70600.0
2013-07-11 15:20:00,25.85,25.9,25.85,25.9,199800.0,17.9408,17.9755,17.9408,17.9755,199800.0
2013-07-11 15:25:00,25.91,25.92,25.87,25.87,65500.0,17.9825,17.9894,17.9547,17.9547,65500.0
2013-07-11 15:30:00,25.87,25.87,25.83,25.86,30200.0,17.9547,17.9547,17.9269,17.9478,30200.0
2013-07-11 15:35:00,25.85,25.86,25.85,25.86,44200.0,17.9408,17.9478,17.9408,17.9478,44200.0
2013-07-11 15:40:00,25.86,25.92,25.86,25.92,75200.0,17.9478,17.9894,17.9478,17.9894,75200.0
2013-07-11 15:45:00,25.92,25.92,25.88,25.91,112100.0,17.9894,17.9894,17.9616,17.9825,112100.0
2013-07-11 15:50:00,25.91,25.91,25.88,25.88,77400.0,17.9825,17.9825,17.9616,17.9616,77400.0
2013-07-11 15:55:00,25.88,25.91,25.86,25.87,84500.0,17.9616,17.9825,17.9478,17.9547,84500.0
2013-07-12 09:30:00,25.84,25.94,25.78,25.92,57700.0,17.9339,18.0033,17.8922,17.9894,57700.0
2013-07-12 09:35:00,25.93,25.93,25.9,25.91,38000.0,17.9964,17.9964,17.9755,17.9825,38000.0
2013-07-12 09:40:00,25.92,25.93,25.89,25.89,23800.0,17.9894,17.9964,17.9686,17.9686,23800.0
2013-07-12 09:45:00,25.9,25.92,25.85,25.85,31600.0,17.9755,17.9894,17.9408,17.9408,31600.0
2013-07-12 09:50:00,25.84,25.86,25.79,25.79,31400.0,17.9339,17.9478,17.8992,17.8992,31400.0
2013-07-12 09:55:00,25.79,25.81,25.75,25.8,31400.0,17.8992,17.9131,17.8714,17.9061,31400.0
2013-07-12 10:00:00,25.81,25.84,25.8,25.82,31900.0,17.9131,17.9339,17.9061,17.92,31900.0
2013-07-12 10:05:00,25.83,25.83,25.8,25.81,25900.0,17.9269,17.9269,17.9061,17.9131,25900.0
2013-07-12 10:10:00,25.81,25.83,25.8,25.83,25300.0,17.9131,17.9269,17.9061,17.9269,25300.0
2013-07-12 10:15:00,25.82,25.89,25.81,25.88,27100.0,17.92,17.9686,17.9131,17.9616,27100.0
2013-07-12 10:20:00,25.88,25.89,25.85,25.85,34200.0,17.9616,17.9686,17.9408,17.9408,34200.0
2013-07-12 10:25:00,25.85,25.86,25.83,25.84,69300.0,17.9408,17.9478,17.9269,17.9339,69300.0
2013-07-12 10:30:00,25.84,25.86,25.81,25.81,31600.0,17.9339,17.9478,17.9131,17.9131,31600.0
2013-07-12 10:35:00,25.82,25.84,25.81,25.83,30700.0,17.92,17.9339,17.9131,17.9269,30700.0
2013-07-12 10:40:00,25.83,25.85,25.83,25.84,6900.0,17.9269,17.9408,17.9269,17.9339,6900.0
2013-07-12 10:45:00,25.84,25.85,25.78,25.78,31700.0,17.9339,17.9408,17.8922,17.8922,31700.0
2013-07-12 10:50:00,25.78,25.8,25.76,25.78,37300.0,17.8922,17.9061,17.8784,17.8922,37300.0
2013-07-12 10:55:00,25.79,25.81,25.79,25.8,30100.0,17.8992,17.9131,17.8992,17.9061,30100.0
2013-07-12 11:00:00,25.8,25.81,25.79,25.81,21000.0,17.9061,17.9131,17.8992,17.9131,21000.0
2013-07-12 11:05:00,25.8,25.8,25.79,25.8,17300.0,17.9061,17.9061,17.8992,17.9061,17300.0
2013-07-12 11:10:00,25.8,25.83,25.79,25.8,30100.0,17.9061,17.9269,17.8992,17.9061,30100.0
2013-07-12 11:15:00,25.79,25.79,25.77,25.77,23700.0,17.8992,17.8992,17.8853,17.8853,23700.0
2013-07-12 11:20:00,25.78,25.79,25.77,25.78,7900.0,17.8922,17.8992,17.8853,17.8922,7900.0
2013-07-12 11:25:00,25.78,25.78,25.76,25.76,27900.0,17.8922,17.8922,17.8784,17.8784,27900.0
2013-07-12 11:30:00,25.76,25.77,25.75,25.77,9200.0,17.8784,17.8853,17.8714,17.8853,9200.0
2013-07-12 11:35:00,25.77,25.8,25.77,25.8,20200.0,17.8853,17.9061,17.8853,17.9061,20200.0
2013-07-12 11:40:00,25.8,25.81,25.79,25.79,8000.0,17.9061,17.9131,17.8992,17.8992,8000.0
2013-07-12 11:45:00,25.8,25.81,25.78,25.78,17700.0,17.9061,17.9131,17.8922,17.8922,17700.0
2013-07-12 11:50:00,25.78,25.78,25.76,25.77,14100.0,17.8922,17.8922,17.8784,17.8853,14100.0
2013-07-12 11:55:00,25.77,25.78,25.76,25.77,21100.0,17.8853,17.8922,17.8784,17.8853,21100.0
2013-07-12 12:00:00,25.78,25.8,25.78,25.79,12800.0,17.8922,17.9061,17.8922,17.8992,12800.0
2013-07-12 12:05:00,25.79,25.82,25.79,25.82,12100.0,17.8992,17.92,17.8992,17.92,12100.0
2013-07-12 12:10:00,25.82,25.82,25.81,25.81,6900.0,17.92,17.92,17.9131,17.9131,6900.0
2013-07-12 12:15:00,25.8,25.82,25.79,25.8,18700.0,17.9061,17.92,17.8992,17.9061,18700.0
2013-07-12 12:20:00,25.8,25.83,25.8,25.82,20200.0,17.9061,17.9269,17.9061,17.92,20200.0
2013-07-12 12:25:00,25.82,25.82,25.81,25.81,51800.0,17.92,17.92,17.9131,17.9131,51800.0
2013-07-12 12:30:00,25.81,25.81,25.77,25.8,23700.0,17.9131,17.9131,17.8853,17.9061,23700.0
2013-07-12 12:35:00,25.8,25.81,25.8,25.81,11500.0,17.9061,17.9131,17.9061,17.9131,11500.0
2013-07-12 12:40:00,25.81,25.82,25.81,25.81,25200.0,17.9131,17.92,17.9131,17.9131,25200.0
2013-07-12 12:45:00,25.81,25.81,25.8,25.8,6000.0,17.9131,17.9131,17.9061,17.9061,6000.0
2013-07-12 12:50:00,25.8,25.81,25.8,25.81,18500.0,17.9061,17.9131,17.9061,17.9131,18500.0
2013-07-12 12:55:00,25.81,25.81,25.81,25.81,8100.0,17.9131,17.9131,17.9131,17.9131,8100.0
2013-07-12 13:00:00,25.82,25.83,25.79,25.79,34800.0,17.92,17.9269,17.8992,17.8992,34800.0
2013-07-12 13:05:00,25.79,25.8,25.78,25.78,18500.0,17.8992,17.9061,17.8922,17.8922,18500.0
2013-07-12 13:10:00,25.79,25.8,25.79,25.8,3300.0,17.8992,17.9061,17.8992,17.9061,3300.0
2013-07-12 13:15:00,25.8,25.83,25.8,25.83,6500.0,17.9061,17.9269,17.9061,17.9269,6500.0
2013-07-12 13:20:00,25.83,25.84,25.83,25.83,10100.0,17.9269,17.9339,17.9269,17.9269,10100.0
2013-07-12 13:25:00,25.83,25.83,25.81,25.81,13600.0,17.9269,17.9269,17.9131,17.9131,13600.0
2013-07-12 13:30:00,25.81,25.82,25.81,25.82,15400.0,17.9131,17.92,17.9131,17.92,15400.0
2013-07-12 13:35:00,25.82,25.82,25.81,25.81,12400.0,17.92,17.92,17.9131,17.9131,12400.0
2013-07-12 13:40:00,25.82,25.83,25.82,25.83,3900.0,17.92,17.9269,17.92,17.9269,3900.0
2013-07-12 13:45:00,25.83,25.84,25.83,25.84,13100.0,17.9269,17.9339,17.9269,17.9339,13100.0
2013-07-12 13:50:00,25.84,25.84,25.84,25.84,3600.0,17.9339,17.9339,17.9339,17.9339,3600.0
2013-07-12 13:55:00,25.83,25.84,25.83,25.84,7900.0,17.9269,17.9339,17.9269,17.9339,7900.0
2013-07-12 14:00:00,25.85,25.85,25.82,25.82,17100.0,17.9408,17.9408,17.92,17.92,17100.0
2013-07-12 14:05:00,25.81,25.81,25.77,25.77,17900.0,17.9131,17.9131,17.8853,17.8853,17900.0
2013-07-12 14:10:00,25.77,25.77,25.73,25.74,22500.0,17.8853,17.8853,17.8575,17.8645,22500.0
2013-07-12 14:15:00,25.73,25.73,25.67,25.67,56700.0,17.8575,17.8575,17.8159,17.8159,56700.0
2013-07-12 14:20:00,25.67,25.71,25.67,25.7,31400.0,17.8159,17.8437,17.8159,17.8367,31400.0
2013-07-12 14:25:00,25.71,25.73,25.71,25.72,17400.0,17.8437,17.8575,17.8437,17.8506,17400.0
2013-07-12 14:30:00,25.73,25.73,25.73,25.73,6600.0,17.8575,17.8575,17.8575,17.8575,6600.0
2013-07-12 14:35:00,25.74,25.74,25.73,25.73,20600.0,17.8645,17.8645,17.8575,17.8575,20600.0
2013-07-12 14:40:00,25.73,25.74,25.73,25.74,18500.0,17.8575,17.8645,17.8575,17.8645,18500.0
2013-07-12 14:45:00,25.74,25.74,25.74,25.74,2500.0,17.8645,17.8645,17.8645,17.8645,2500.0
2013-07-12 14:50:00,25.74,25.74,25.72,25.72,24300.0,17.8645,17.8645,17.8506,17.8506,24300.0
2013-07-12 14:55:00,25.72,25.72,25.66,25.67,43800.0,17.8506,17.8506,17.809,17.8159,43800.0
2013-07-12 15:00:00,25.67,25.67,25.67,25.67,11300.0,17.8159,17.8159,17.8159,17.8159,11300.0
2013-07-12 15:05:00,25.67,25.74,25.67,25.74,34400.0,17.8159,17.8645,17.8159,17.8645,34400.0
2013-07-12 15:10:00,25.73,25.76,25.73,25.75,36100.0,17.8575,17.8784,17.8575,17.8714,36100.0
2013-07-12 15:15:00,25.76,25.83,25.76,25.81,69900.0,17.8784,17.9269,17.8784,17.9131,69900.0
2013-07-12 15:20:00,25.81,25.82,25.81,25.82,13700.0,17.9131,17.92,17.9131,17.92,13700.0
2013-07-12 15:25:00,25.83,25.83,25.82,25.83,22600.0,17.9269,17.9269,17.92,17.9269,22600.0
2013-07-12 15:30:00,25.83,25.83,25.82,25.83,33400.0,17.9269,17.9269,17.92,17.9269,33400.0
2013-07-12 15:35:00,25.83,25.83,25.82,25.83,31600.0,17.9269,17.9269,17.92,17.9269,31600.0
2013-07-12 15:40:00,25.83,25.84,25.83,25.84,17200.0,17.9269,17.9339,17.9269,17.9339,17200.0
2013-07-12 15:45:00,25.84,25.85,25.84,25.85,33900.0,17.9339,17.9408,17.9339,17.9408,33900.0
2013-07-12 15:50:00,25.85,25.89,25.84,25.88,154200.0,17.9408,17.9686,17.9339,17.9616,154200.0
2013-07-12 15:55:00,25.88,25.92,25.86,25.92,215300.0,17.9616,17.9894,17.9478,17.9894,215300.0
2013-07-15 09:30:00,25.77,25.81,25.68,25.7,33100.0,17.8853,17.9131,17.8228,17.8367,33100.0
2013-07-15 09:35:00,25.7,25.75,25.68,25.69,45600.0,17.8367,17.8714,17.8228,17.8298,45600.0
2013-07-15 09:40:00,25.7,25.74,25.68,25.69,60400.0,17.8367,17.8645,17.8228,17.8298,60400.0
2013-07-15 09:45:00,25.69,25.74,25.66,25.66,38400.0,17.8298,17.8645,17.809,17.809,38400.0
2013-07-15 09:50:00,25.67,25.68,25.66,25.67,40200.0,17.8159,17.8228,17.809,17.8159,40200.0
2013-07-15 09:55:00,25.66,25.67,25.64,25.67,13500.0,17.809,17.8159,17.7951,17.8159,13500.0
2013-07-15 10:00:00,25.67,25.7,25.66,25.68,17400.0,17.8159,17.8367,17.809,17.8228,17400.0
2013-07-15 10:05:00,25.68,25.71,25.67,25.67,25900.0,17.8228,17.8437,17.8159,17.8159,25900.0
2013-07-15 10:10:00,25.67,25.72,25.67,25.71,34800.0,17.8159,17.8506,17.8159,17.8437,34800.0
2013-07-15 10:15:00,25.72,25.74,25.71,25.73,18800.0,17.8506,17.8645,17.8437,17.8575,18800.0
2013-07-15 10:20:00,25.74,25.74,25.71,25.73,16800.0,17.8645,17.8645,17.8437,17.8575,16800.0
2013-07-15 10:25:00,25.74,25.75,25.7,25.7,22200.0,17.8645,17.8714,17.8367,17.8367,22200.0
2013-07-15 10:30:00,25.69,25.72,25.69,25.71,30300.0,17.8298,17.8506,17.8298,17.8437,30300.0
2013-07-15 10:35:00,25.71,25.75,25.7,25.75,24700.0,17.8437,17.8714,17.8367,17.8714,24700.0
2013-07-15 10:40:00,25.74,25.74,25.72,25.72,13400.0,17.8645,17.8645,17.8506,17.8506,13400.0
2013-07-15 10:45:00,25.72,25.73,25.72,25.72,26900.0,17.8506,17.8575,17.8506,17.8506,26900.0
2013-07-15 10:50:00,25.73,25.73,25.7,25.73,37100.0,17.8575,17.8575,17.8367,17.8575,37100.0
2013-07-15 10:55:00,25.73,25.77,25.72,25.77,51900.0,17.8575,17.8853,17.8506,17.8853,51900.0
2013-07-15 11:00:00,25.77,25.78,25.75,25.76,28600.0,17.8853,17.8922,17.8714,17.8784,28600.0
2013-07-15 11:05:00,25.75,25.76,25.74,25.75,34500.0,17.8714,17.8784,17.8645,17.8714,34500.0
2013-07-15 11:10:00,25.75,25.75,25.75,25.75,500.0,17.8714,17.8714,17.8714,17.8714,500.0
2013-07-15 11:15:00,25.75,25.77,25.75,25.76,22200.0,17.8714,17.8853,17.8714,17.8784,22200.0
2013-07-15 11:20:00,25.76,25.77,25.75,25.77,11100.0,17.8784,17.8853,17.8714,17.8853,11100.0
2013-07-15 11:25:00,25.77,25.83,25.77,25.82,28100.0,17.8853,17.9269,17.8853,17.92,28100.0
2013-07-15 11:30:00,25.83,25.85,25.81,25.81,14500.0,17.9269,17.9408,17.9131,17.9131,14500.0
2013-07-15 11:35:00,25.81,25.82,25.8,25.81,14800.0,17.9131,17.92,17.9061,17.9131,14800.0
2013-07-15 11:40:00,25.8,25.82,25.79,25.79,13400.0,17.9061,17.92,17.8992,17.8992,13400.0
2013-07-15 11:45:00,25.78,25.78,25.76,25.76,5700.0,17.8922,17.8922,17.8784,17.8784,5700.0
2013-07-15 11:50:00,25.76,25.77,25.75,25.77,21100.0,17.8784,17.8853,17.8714,17.8853,21100.0
2013-07-15 11:55:00,25.77,25.82,25.77,25.82,24400.0,17.8853,17.92,17.8853,17.92,24400.0
2013-07-15 12:00:00,25.82,25.82,25.79,25.8,10200.0,17.92,17.92,17.8992,17.9061,10200.0
2013-07-15 12:05:00,25.8,25.83,25.8,25.82,18200.0,17.9061,17.9269,17.9061,17.92,18200.0
2013-07-15 12:10:00,25.82,25.83,25.81,25.81,6100.0,17.92,17.9269,17.9131,17.9131,6100.0
2013-07-15 12:15:00,25.81,25.81,25.8,25.81,7700.0,17.9131,17.9131,17.9061,17.9131,7700.0
2013-07-15 12:20:00,25.8,25.81,25.79,25.8,26200.0,17.9061,17.9131,17.8992,17.9061,26200.0
2013-07-15 12:25:00,25.8,25.8,25.8,25.8,7500.0,17.9061,17.9061,17.9061,17.9061,7500.0
2013-07-15 12:30:00,25.8,25.8,25.8,25.8,500.0,17.9061,17.9061,17.9061,17.9061,500.0
2013-07-15 12:35:00,25.8,25.81,25.8,25.81,47800.0,17.9061,17.9131,17.9061,17.9131,47800.0
2013-07-15 12:40:00,25.81,25.81,25.79,25.8,10300.0,17.9131,17.9131,17.8992,17.9061,10300.0
2013-07-15 12:45:00,25.8,25.81,25.8,25.81,10700.0,17.9061,17.9131,17.9061,17.9131,10700.0
2013-07-15 12:50:00,25.8,25.8,25.8,25.8,2400.0,17.9061,17.9061,17.9061,17.9061,2400.0
2013-07-15 12:55:00,25.8,25.82,25.8,25.81,14800.0,17.9061,17.92,17.9061,17.9131,14800.0
2013-07-15 13:00:00,25.82,25.82,25.81,25.81,500.0,17.92,17.92,17.9131,17.9131,500.0
2013-07-15 13:05:00,25.82,25.83,25.82,25.83,11800.0,17.92,17.9269,17.92,17.9269,11800.0
2013-07-15 13:10:00,25.82,25.83,25.82,25.83,13200.0,17.92,17.9269,17.92,17.9269,13200.0
2013-07-15 13:15:00,25.83,25.84,25.83,25.84,1000.0,17.9269,17.9339,17.9269,17.9339,1000.0
2013-07-15 13:20:00,25.84,25.84,25.83,25.83,20300.0,17.9339,17.9339,17.9269,17.9269,20300.0
2013-07-15 13:25:00,25.83,25.86,25.83,25.85,19900.0,17.9269,17.9478,17.9269,17.9408,19900.0
2013-07-15 13:30:00,25.85,25.86,25.84,25.86,6700.0,17.9408,17.9478,17.9339,17.9478,6700.0
2013-07-15 13:35:00,25.86,25.89,25.86,25.89,7700.0,17.9478,17.9686,17.9478,17.9686,7700.0
2013-07-15 13:40:00,25.89,25.91,25.89,25.91,74200.0,17.9686,17.9825,17.9686,17.9825,74200.0
2013-07-15 13:45:00,25.9,25.92,25.9,25.92,15500.0,17.9755,17.9894,17.9755,17.9894,15500.0
2013-07-15 13:50:00,25.92,25.94,25.92,25.94,12000.0,17.9894,18.0033,17.9894,18.0033,12000.0
2013-07-15 13:55:00,25.93,25.96,25.93,25.96,37400.0,17.9964,18.0172,17.9964,18.0172,37400.0
2013-07-15 14:00:00,25.96,25.98,25.95,25.97,80700.0,18.0172,18.0311,18.0102,18.0241,80700.0
2013-07-15 14:05:00,25.97,25.97,25.95,25.95,8100.0,18.0241,18.0241,18.0102,18.0102,8100.0
2013-07-15 14:10:00,25.95,25.98,25.95,25.96,52400.0,18.0102,18.0311,18.0102,18.0172,52400.0
2013-07-15 14:15:00,25.96,25.96,25.92,25.94,30400.0,18.0172,18.0172,17.9894,18.0033,30400.0
2013-07-15 14:20:00,25.93,25.94,25.92,25.92,25700.0,17.9964,18.0033,17.9894,17.9894,25700.0
2013-07-15 14:25:00,25.92,25.95,25.92,25.94,27300.0,17.9894,18.0102,17.9894,18.0033,27300.0
2013-07-15 14:30:00,25.94,25.94,25.92,25.92,12900.0,18.0033,18.0033,17.9894,17.9894,12900.0
2013-07-15 14:35:00,25.92,25.93,25.92,25.92,13100.0,17.9894,17.9964,17.9894,17.9894,13100.0
2013-07-15 14:40:00,25.92,25.94,25.92,25.94,23200.0,17.9894,18.0033,17.9894,18.0033,23200.0
2013-07-15 14:45:00,25.94,25.95,25.93,25.93,7600.0,18.0033,18.0102,17.9964,17.9964,7600.0
2013-07-15 14:50:00,25.93,25.93,25.92,25.92,24200.0,17.9964,17.9964,17.9894,17.9894,24200.0
2013-07-15 14:55:00,25.92,25.93,25.92,25.93,19700.0,17.9894,17.9964,17.9894,17.9964,19700.0
2013-07-15 15:00:00,25.92,25.93,25.92,25.93,7400.0,17.9894,17.9964,17.9894,17.9964,7400.0
2013-07-15 15:05:00,25.93,25.94,25.92,25.94,31900.0,17.9964,18.0033,17.9894,18.0033,31900.0
2013-07-15 15:10:00,25.94,25.95,25.94,25.94,3500.0,18.0033,18.0102,18.0033,18.0033,3500.0
2013-07-15 15:15:00,25.95,25.96,25.94,25.94,41700.0,18.0102,18.0172,18.0033,18.0033,41700.0
2013-07-15 15:20:00,25.94,25.95,25.94,25.94,27100.0,18.0033,18.0102,18.0033,18.0033,27100.0
2013-07-15 15:25:00,25.94,25.94,25.94,25.94,6800.0,18.0033,18.0033,18.0033,18.0033,6800.0
2013-07-15 15:30:00,25.94,25.96,25.94,25.96,28700.0,18.0033,18.0172,18.0033,18.0172,28700.0
2013-07-15 15:35:00,25.97,25.97,25.96,25.97,30200.0,18.0241,18.0241,18.0172,18.0241,30200.0
2013-07-15 15:40:00,25.97,25.97,25.93,25.95,30200.0,18.0241,18.0241,17.9964,18.0102,30200.0
2013-07-15 15:45:00,25.95,25.96,25.94,25.95,28800.0,18.0102,18.0172,18.0033,18.0102,28800.0
2013-07-15 15:50:00,25.95,25.95,25.92,25.92,36500.0,18.0102,18.0102,17.9894,17.9894,36500.0
2013-07-15 15:55:00,25.93,25.94,25.92,25.94,50300.0,17.9964,18.0033,17.9894,18.0033,50300.0
2013-07-16 09:30:00,25.88,25.97,25.85,25.96,56300.0,17.9616,18.0241,17.9408,18.0172,56300.0
2013-07-16 09:35:00,25.96,25.97,25.91,25.97,19600.0,18.0172,18.0241,17.9825,18.0241,19600.0
2013-07-16 09:40:00,25.97,25.98,25.92,25.92,25400.0,18.0241,18.0311,17.9894,17.9894,25400.0
2013-07-16 09:45:00,25.91,25.94,25.87,25.92,31700.0,17.9825,18.0033,17.9547,17.9894,31700.0
2013-07-16 09:50:00,25.91,25.94,25.9,25.9,24100.0,17.9825,18.0033,17.9755,17.9755,24100.0
2013-07-16 09:55:00,25.91,25.93,25.91,25.93,30800.0,17.9825,17.9964,17.9825,17.9964,30800.0
2013-07-16 10:00:00,25.93,25.97,25.92,25.97,26400.0,17.9964,18.0241,17.9894,18.0241,26400.0
2013-07-16 10:05:00,25.97,25.99,25.97,25.98,22700.0,18.0241,18.038,18.0241,18.0311,22700.0
2013-07-16 10:10:00,25.97,25.98,25.97,25.97,14900.0,18.0241,18.0311,18.0241,18.0241,14900.0
2013-07-16 10:15:00,25.96,25.99,25.95,25.99,38600.0,18.0172,18.038,18.0102,18.038,38600.0
2013-07-16 10:20:00,25.98,25.98,25.95,25.96,29200.0,18.0311,18.0311,18.0102,18.0172,29200.0
2013-07-16 10:25:00,25.96,25.99,25.96,25.96,17700.0,18.0172,18.038,18.0172,18.0172,17700.0
2013-07-16 10:30:00,25.95,25.97,25.94,25.96,18000.0,18.0102,18.0241,18.0033,18.0172,18000.0
2013-07-16 10:35:00,25.96,25.97,25.94,25.95,26100.0,18.0172,18.0241,18.0033,18.0102,26100.0
2013-07-16 10:40:00,25.96,25.96,25.94,25.95,25200.0,18.0172,18.0172,18.0033,18.0102,25200.0
2013-07-16 10:45:00,25.95,25.97,25.95,25.96,21500.0,18.0102,18.0241,18.0102,18.0172,21500.0
2013-07-16 10:50:00,25.95,25.97,25.94,25.96,18100.0,18.0102,18.0241,18.0033,18.0172,18100.0
2013-07-16 10:55:00,25.96,25.97,25.86,25.86,45700.0,18.0172,18.0241,17.9478,17.9478,45700.0
2013-07-16 11:00:00,25.86,25.91,25.85,25.88,28200.0,17.9478,17.9825,17.9408,17.9616,28200.0
2013-07-16 11:05:00,25.88,25.91,25.87,25.9,24200.0,17.9616,17.9825,17.9547,17.9755,24200.0
2013-07-16 11:10:00,25.9,25.9,25.83,25.83,17400.0,17.9755,17.9755,17.9269,17.9269,17400.0
2013-07-16 11:15:00,25.83,25.85,25.82,25.84,16100.0,17.9269,17.9408,17.92,17.9339,16100.0
2013-07-16 11:20:00,25.84,25.85,25.81,25.81,17700.0,17.9339,17.9408,17.9131,17.9131,17700.0
2013-07-16 11:25:00,25.8,25.81,25.78,25.79,29900.0,17.9061,17.9131,17.8922,17.8992,29900.0
2013-07-16 11:30:00,25.79,25.81,25.78,25.78,28000.0,17.8992,17.9131,17.8922,17.8922,28000.0
2013-07-16 11:35:00,25.77,25.79,25.77,25.79,12000.0,17.8853,17.8992,17.8853,17.8992,12000.0
2013-07-16 11:40:00,25.78,25.78,25.75,25.75,28300.0,17.8922,17.8922,17.8714,17.8714,28300.0
2013-07-16 11:45:00,25.75,25.75,25.7,25.71,23800.0,17.8714,17.8714,17.8367,17.8437,23800.0
2013-07-16 11:50:00,25.72,25.74,25.7,25.72,37900.0,17.8506,17.8645,17.8367,17.8506,37900.0
2013-07-16 11:55:00,25.72,25.72,25.7,25.7,56800.0,17.8506,17.8506,17.8367,17.8367,56800.0
2013-07-16 12:00:00,25.7,25.7,25.68,25.69,23500.0,17.8367,17.8367,17.8228,17.8298,23500.0
2013-07-16 12:05:00,25.69,25.75,25.69,25.74,48400.0,17.8298,17.8714,17.8298,17.8645,48400.0
2013-07-16 12:10:00,25.74,25.75,25.73,25.74,13700.0,17.8645,17.8714,17.8575,17.8645,13700.0
2013-07-16 12:15:00,25.75,25.75,25.75,25.75,11900.0,17.8714,17.8714,17.8714,17.8714,11900.0
2013-07-16 12:20:00,25.74,25.74,25.74,25.74,10500.0,17.8645,17.8645,17.8645,17.8645,10500.0
2013-07-16 12:25:00,25.74,25.75,25.74,25.75,2700.0,17.8645,17.8714,17.8645,17.8714,2700.0
2013-07-16 12:30:00,25.74,25.75,25.74,25.75,4500.0,17.8645,17.8714,17.8645,17.8714,4500.0
2013-07-16 12:35:00,25.75,25.75,25.74,25.75,6600.0,17.8714,17.8714,17.8645,17.8714,6600.0
2013-07-16 12:40:00,25.74,25.74,25.73,25.73,3600.0,17.8645,17.8645,17.8575,17.8575,3600.0
2013-07-16 12:45:00,25.74,25.74,25.74,25.74,400.0,17.8645,17.8645,17.8645,17.8645,400.0
2013-07-16 12:50:00,25.74,25.75,25.74,25.75,7300.0,17.8645,17.8714,17.8645,17.8714,7300.0
2013-07-16 12:55:00,25.75,25.75,25.74,25.75,16200.0,17.8714,17.8714,17.8645,17.8714,16200.0
2013-07-16 13:00:00,25.75,25.75,25.73,25.73,29000.0,17.8714,17.8714,17.8575,17.8575,29000.0
2013-07-16 13:05:00,25.73,25.73,25.73,25.73,16900.0,17.8575,17.8575,17.8575,17.8575,16900.0
2013-07-16 13:10:00,25.73,25.73,25.71,25.71,10700.0,17.8575,17.8575,17.8437,17.8437,10700.0
2013-07-16 13:15:00,25.72,25.73,25.72,25.73,12000.0,17.8506,17.8575,17.8506,17.8575,12000.0
2013-07-16 13:20:00,25.72,25.72,25.71,25.71,9700.0,17.8506,17.8506,17.8437,17.8437,9700.0
2013-07-16 13:25:00,25.72,25.72,25.69,25.69,28100.0,17.8506,17.8506,17.8298,17.8298,28100.0
2013-07-16 13:30:00,25.69,25.72,25.69,25.72,38500.0,17.8298,17.8506,17.8298,17.8506,38500.0
2013-07-16 13:35:00,25.73,25.73,25.69,25.7,36200.0,17.8575,17.8575,17.8298,17.8367,36200.0
2013-07-16 13:40:00,25.71,25.74,25.71,25.73,4900.0,17.8437,17.8645,17.8437,17.8575,4900.0
2013-07-16 13:45:00,25.73,25.74,25.73,25.73,4000.0,17.8575,17.8645,17.8575,17.8575,4000.0
2013-07-16 13:50:00,25.73,25.73,25.73,25.73,7800.0,17.8575,17.8575,17.8575,17.8575,7800.0
2013-07-16 13:55:00,25.73,25.74,25.72,25.73,25000.0,17.8575,17.8645,17.8506,17.8575,25000.0
2013-07-16 14:00:00,25.74,25.75,25.74,25.74,11100.0,17.8645,17.8714,17.8645,17.8645,11100.0
2013-07-16 14:05:00,25.74,25.74,25.74,25.74,4600.0,17.8645,17.8645,17.8645,17.8645,4600.0
2013-07-16 14:10:00,25.74,25.77,25.74,25.75,20700.0,17.8645,17.8853,17.8645,17.8714,20700.0
2013-07-16 14:15:00,25.75,25.75,25.74,25.74,8000.0,17.8714,17.8714,17.8645,17.8645,8000.0
2013-07-16 14:20:00,25.74,25.74,25.72,25.72,5500.0,17.8645,17.8645,17.8506,17.8506,5500.0
2013-07-16 14:25:00,25.72,25.72,25.72,25.72,5200.0,17.8506,17.8506,17.8506,17.8506,5200.0
2013-07-16 14:30:00,25.72,25.72,25.7,25.7,21600.0,17.8506,17.8506,17.8367,17.8367,21600.0
2013-07-16 14:35:00,25.71,25.72,25.7,25.72,22900.0,17.8437,17.8506,17.8367,17.8506,22900.0
2013-07-16 14:40:00,25.72,25.72,25.72,25.72,4000.0,17.8506,17.8506,17.8506,17.8506,4000.0
2013-07-16 14:45:00,25.72,25.74,25.72,25.72,30400.0,17.8506,17.8645,17.8506,17.8506,30400.0
2013-07-16 14:50:00,25.72,25.73,25.71,25.71,22900.0,17.8506,17.8575,17.8437,17.8437,22900.0
2013-07-16 14:55:00,25.7,25.72,25.7,25.72,60400.0,17.8367,17.8506,17.8367,17.8506,60400.0
2013-07-16 15:00:00,25.72,25.72,25.69,25.69,46400.0,17.8506,17.8506,17.8298,17.8298,46400.0
2013-07-16 15:05:00,25.69,25.69,25.63,25.64,27300.0,17.8298,17.8298,17.7881,17.7951,27300.0
2013-07-16 15:10:00,25.64,25.65,25.64,25.64,9600.0,17.7951,17.802,17.7951,17.7951,9600.0
2013-07-16 15:15:00,25.65,25.67,25.65,25.67,23300.0,17.802,17.8159,17.802,17.8159,23300.0
2013-07-16 15:20:00,25.67,25.67,25.67,25.67,11300.0,17.8159,17.8159,17.8159,17.8159,11300.0
2013-07-16 15:25:00,25.67,25.7,25.67,25.7,21800.0,17.8159,17.8367,17.8159,17.8367,21800.0
2013-07-16 15:30:00,25.7,25.75,25.7,25.75,28600.0,17.8367,17.8714,17.8367,17.8714,28600.0
2013-07-16 15:35:00,25.75,25.75,25.72,25.72,28900.0,17.8714,17.8714,17.8506,17.8506,28900.0
2013-07-16 15:40:00,25.71,25.71,25.68,25.68,32800.0,17.8437,17.8437,17.8228,17.8228,32800.0
2013-07-16 15:45:00,25.68,25.69,25.68,25.69,41100.0,17.8228,17.8298,17.8228,17.8298,41100.0
2013-07-16 15:50:00,25.68,25.69,25.67,25.68,21200.0,17.8228,17.8298,17.8159,17.8228,21200.0
2013-07-16 15:55:00,25.68,25.73,25.68,25.73,32300.0,17.8228,17.8575,17.8228,17.8575,32300.0
2013-07-17 09:30:00,25.78,25.8,25.66,25.72,31400.0,17.8922,17.9061,17.809,17.8506,31400.0
2013-07-17 09:35:00,25.72,25.72,25.65,25.7,39900.0,17.8506,17.8506,17.802,17.8367,39900.0
2013-07-17 09:40:00,25.69,25.78,25.69,25.78,24200.0,17.8298,17.8922,17.8298,17.8922,24200.0
2013-07-17 09:45:00,25.77,25.77,25.71,25.73,37800.0,17.8853,17.8853,17.8437,17.8575,37800.0
2013-07-17 09:50:00,25.73,25.73,25.68,25.69,73500.0,17.8575,17.8575,17.8228,17.8298,73500.0
2013-07-17 09:55:00,25.68,25.68,25.61,25.64,46700.0,17.8228,17.8228,17.7743,17.7951,46700.0
2013-07-17 10:00:00,25.63,25.66,25.62,25.65,30200.0,17.7881,17.809,17.7812,17.802,30200.0
2013-07-17 10:05:00,25.66,25.73,25.66,25.73,15500.0,17.809,17.8575,17.809,17.8575,15500.0
2013-07-17 10:10:00,25.72,25.73,25.69,25.7,50800.0,17.8506,17.8575,17.8298,17.8367,50800.0
2013-07-17 10:15:00,25.71,25.72,25.7,25.72,37500.0,17.8437,17.8506,17.8367,17.8506,37500.0
2013-07-17 10:20:00,25.72,25.77,25.71,25.77,74200.0,17.8506,17.8853,17.8437,17.8853,74200.0
2013-07-17 10:25:00,25.77,25.8,25.75,25.8,51700.0,17.8853,17.9061,17.8714,17.9061,51700.0
2013-07-17 10:30:00,25.8,25.8,25.76,25.78,12400.0,17.9061,17.9061,17.8784,17.8922,12400.0
2013-07-17 10:35:00,25.78,25.85,25.78,25.8,26400.0,17.8922,17.9408,17.8922,17.9061,26400.0
2013-07-17 10:40:00,25.8,25.83,25.77,25.79,33200.0,17.9061,17.9269,17.8853,17.8992,33200.0
2013-07-17 10:45:00,25.79,25.79,25.76,25.79,44300.0,17.8992,17.8992,17.8784,17.8992,44300.0
2013-07-17 10:50:00,25.79,25.79,25.74,25.74,79500.0,17.8992,17.8992,17.8645,17.8645,79500.0
2013-07-17 10:55:00,25.74,25.77,25.74,25.76,17400.0,17.8645,17.8853,17.8645,17.8784,17400.0
2013-07-17 11:00:00,25.76,25.78,25.76,25.77,10900.0,17.8784,17.8922,17.8784,17.8853,10900.0
2013-07-17 11:05:00,25.77,25.79,25.77,25.78,20800.0,17.8853,17.8992,17.8853,17.8922,20800.0
2013-07-17 11:10:00,25.78,25.78,25.76,25.77,32400.0,17.8922,17.8922,17.8784,17.8853,32400.0
2013-07-17 11:15:00,25.77,25.79,25.77,25.77,29200.0,17.8853,17.8992,17.8853,17.8853,29200.0
2013-07-17 11:20:00,25.77,25.78,25.76,25.76,24000.0,17.8853,17.8922,17.8784,17.8784,24000.0
2013-07-17 11:25:00,25.76,25.77,25.73,25.73,21700.0,17.8784,17.8853,17.8575,17.8575,21700.0
2013-07-17 11:30:00,25.73,25.74,25.73,25.73,8200.0,17.8575,17.8645,17.8575,17.8575,8200.0
2013-07-17 11:35:00,25.72,25.72,25.7,25.7,53900.0,17.8506,17.8506,17.8367,17.8367,53900.0
2013-07-17 11:40:00,25.69,25.69,25.67,25.67,17000.0,17.8298,17.8298,17.8159,17.8159,17000.0
2013-07-17 11:45:00,25.67,25.72,25.67,25.72,6900.0,17.8159,17.8506,17.8159,17.8506,6900.0
2013-07-17 11:50:00,25.73,25.73,25.69,25.7,16100.0,17.8575,17.8575,17.8298,17.8367,16100.0
2013-07-17 11:55:00,25.71,25.73,25.71,25.72,8400.0,17.8437,17.8575,17.8437,17.8506,8400.0
2013-07-17 12:00:00,25.72,25.75,25.72,25.75,10200.0,17.8506,17.8714,17.8506,17.8714,10200.0
2013-07-17 12:05:00,25.75,25.75,25.74,25.74,19600.0,17.8714,17.8714,17.8645,17.8645,19600.0
2013-07-17 12:10:00,25.75,25.79,25.75,25.78,20800.0,17.8714,17.8992,17.8714,17.8922,20800.0
2013-07-17 12:15:00,25.78,25.8,25.77,25.79,23200.0,17.8922,17.9061,17.8853,17.8992,23200.0
2013-07-17 12:20:00,25.78,25.78,25.77,25.77,8800.0,17.8922,17.8922,17.8853,17.8853,8800.0
2013-07-17 12:25:00,25.76,25.79,25.76,25.77,28800.0,17.8784,17.8992,17.8784,17.8853,28800.0
2013-07-17 12:30:00,25.78,25.8,25.78,25.79,8600.0,17.8922,17.9061,17.8922,17.8992,8600.0
2013-07-17 12:35:00,25.79,25.79,25.79,25.79,1700.0,17.8992,17.8992,17.8992,17.8992,1700.0
2013-07-17 12:40:00,25.79,25.83,25.79,25.82,22500.0,17.8992,17.9269,17.8992,17.92,22500.0
2013-07-17 12:45:00,25.82,25.83,25.82,25.83,5600.0,17.92,17.9269,17.92,17.9269,5600.0
2013-07-17 12:50:00,25.83,25.83,25.82,25.82,10000.0,17.9269,17.9269,17.92,17.92,10000.0
2013-07-17 12:55:00,25.82,25.82,25.8,25.81,22000.0,17.92,17.92,17.9061,17.9131,22000.0
2013-07-17 13:00:00,25.82,25.83,25.82,25.82,22300.0,17.92,17.9269,17.92,17.92,22300.0
2013-07-17 13:05:00,25.82,25.82,25.82,25.82,5400.0,17.92,17.92,17.92,17.92,5400.0
2013-07-17 13:10:00,25.83,25.83,25.83,25.83,4100.0,17.9269,17.9269,17.9269,17.9269,4100.0
2013-07-17 13:15:00,25.83,25.84,25.83,25.83,19200.0,17.9269,17.9339,17.9269,17.9269,19200.0
2013-07-17 13:20:00,25.83,25.84,25.82,25.82,21000.0,17.9269,17.9339,17.92,17.92,21000.0
2013-07-17 13:25:00,25.82,25.82,25.81,25.81,8500.0,17.92,17.92,17.9131,17.9131,8500.0
2013-07-17 13:30:00,25.81,25.81,25.78,25.8,22700.0,17.9131,17.9131,17.8922,17.9061,22700.0
2013-07-17 13:35:00,25.8,25.8,25.77,25.77,20900.0,17.9061,17.9061,17.8853,17.8853,20900.0
2013-07-17 13:40:00,25.78,25.78,25.77,25.77,4300.0,17.8922,17.8922,17.8853,17.8853,4300.0
2013-07-17 13:45:00,25.77,25.8,25.77,25.8,16900.0,17.8853,17.9061,17.8853,17.9061,16900.0
2013-07-17 13:50:00,25.8,25.8,25.78,25.79,9100.0,17.9061,17.9061,17.8922,17.8992,9100.0
2013-07-17 13:55:00,25.78,25.8,25.78,25.8,17400.0,17.8922,17.9061,17.8922,17.9061,17400.0
2013-07-17 14:00:00,25.8,25.81,25.77,25.77,10400.0,17.9061,17.9131,17.8853,17.8853,10400.0
2013-07-17 14:05:00,25.78,25.78,25.77,25.77,14600.0,17.8922,17.8922,17.8853,17.8853,14600.0
2013-07-17 14:10:00,25.77,25.79,25.77,25.78,16100.0,17.8853,17.8992,17.8853,17.8922,16100.0
2013-07-17 14:15:00,25.78,25.8,25.78,25.79,7100.0,17.8922,17.9061,17.8922,17.8992,7100.0
2013-07-17 14:20:00,25.8,25.8,25.78,25.78,6600.0,17.9061,17.9061,17.8922,17.8922,6600.0
2013-07-17 14:25:00,25.79,25.81,25.77,25.77,20700.0,17.8992,17.9131,17.8853,17.8853,20700.0
2013-07-17 14:30:00,25.77,25.77,25.75,25.75,28900.0,17.8853,17.8853,17.8714,17.8714,28900.0
2013-07-17 14:35:00,25.75,25.76,25.75,25.75,9900.0,17.8714,17.8784,17.8714,17.8714,9900.0
2013-07-17 14:40:00,25.75,25.75,25.72,25.72,25100.0,17.8714,17.8714,17.8506,17.8506,25100.0
2013-07-17 14:45:00,25.72,25.72,25.7,25.7,16200.0,17.8506,17.8506,17.8367,17.8367,16200.0
2013-07-17 14:50:00,25.71,25.72,25.71,25.72,12300.0,17.8437,17.8506,17.8437,17.8506,12300.0
2013-07-17 14:55:00,25.73,25.73,25.72,25.72,18500.0,17.8575,17.8575,17.8506,17.8506,18500.0
2013-07-17 15:00:00,25.73,25.74,25.7,25.74,20700.0,17.8575,17.8645,17.8367,17.8645,20700.0
2013-07-17 15:05:00,25.74,25.74,25.71,25.71,11100.0,17.8645,17.8645,17.8437,17.8437,11100.0
2013-07-17 15:10:00,25.72,25.72,25.7,25.7,7200.0,17.8506,17.8506,17.8367,17.8367,7200.0
2013-07-17 15:15:00,25.7,25.72,25.68,25.72,26900.0,17.8367,17.8506,17.8228,17.8506,26900.0
2013-07-17 15:20:00,25.72,25.72,25.7,25.71,23700.0,17.8506,17.8506,17.8367,17.8437,23700.0
2013-07-17 15:25:00,25.7,25.73,25.7,25.72,9500.0,17.8367,17.8575,17.8367,17.8506,9500.0
2013-07-17 15:30:00,25.71,25.72,25.71,25.72,2400.0,17.8437,17.8506,17.8437,17.8506,2400.0
2013-07-17 15:35:00,25.71,25.74,25.71,25.72,18300.0,17.8437,17.8645,17.8437,17.8506,18300.0
2013-07-17 15:40:00,25.72,25.72,25.71,25.71,15700.0,17.8506,17.8506,17.8437,17.8437,15700.0
2013-07-17 15:45:00,25.71,25.73,25.7,25.73,18800.0,17.8437,17.8575,17.8367,17.8575,18800.0
2013-07-17 15:50:00,25.73,25.73,25.69,25.7,47700.0,17.8575,17.8575,17.8298,17.8367,47700.0
2013-07-17 15:55:00,25.7,25.73,25.7,25.73,21800.0,17.8367,17.8575,17.8367,17.8575,21800.0
2013-07-18 09:30:00,25.85,25.89,25.8,25.87,68000.0,17.9408,17.9686,17.9061,17.9547,68000.0
2013-07-18 09:35:00,25.86,25.94,25.86,25.94,49100.0,17.9478,18.0033,17.9478,18.0033,49100.0
2013-07-18 09:40:00,25.94,25.98,25.92,25.98,125900.0,18.0033,18.0311,17.9894,18.0311,125900.0
2013-07-18 09:45:00,25.98,25.99,25.95,25.96,65800.0,18.0311,18.038,18.0102,18.0172,65800.0
2013-07-18 09:50:00,25.95,25.98,25.94,25.98,21300.0,18.0102,18.0311,18.0033,18.0311,21300.0
2013-07-18 09:55:00,25.98,25.99,25.95,25.96,27500.0,18.0311,18.038,18.0102,18.0172,27500.0
2013-07-18 10:00:00,25.96,26.0,25.96,25.99,98000.0,18.0172,18.0449,18.0172,18.038,98000.0
2013-07-18 10:05:00,25.99,25.99,25.95,25.98,68000.0,18.038,18.038,18.0102,18.0311,68000.0
2013-07-18 10:10:00,25.98,25.99,25.97,25.97,29100.0,18.0311,18.038,18.0241,18.0241,29100.0
2013-07-18 10:15:00,25.97,26.08,25.97,26.07,458900.0,18.0241,18.1005,18.0241,18.0935,458900.0
2013-07-18 10:20:00,26.07,26.08,26.03,26.07,50300.0,18.0935,18.1005,18.0658,18.0935,50300.0
2013-07-18 10:25:00,26.08,26.09,26.08,26.08,41900.0,18.1005,18.1074,18.1005,18.1005,41900.0
2013-07-18 10:30:00,26.08,26.1,26.06,26.07,56200.0,18.1005,18.1143,18.0866,18.0935,56200.0
2013-07-18 10:35:00,26.08,26.1,26.06,26.07,64800.0,18.1005,18.1143,18.0866,18.0935,64800.0
2013-07-18 10:40:00,26.07,26.08,26.05,26.08,29300.0,18.0935,18.1005,18.0796,18.1005,29300.0
2013-07-18 10:45:00,26.08,26.08,26.05,26.08,41800.0,18.1005,18.1005,18.0796,18.1005,41800.0
2013-07-18 10:50:00,26.08,26.15,26.07,26.13,126100.0,18.1005,18.149,18.0935,18.1352,126100.0
2013-07-18 10:55:00,26.13,26.14,26.05,26.05,114200.0,18.1352,18.1421,18.0796,18.0796,114200.0
2013-07-18 11:00:00,26.06,26.07,26.01,26.03,164200.0,18.0866,18.0935,18.0519,18.0658,164200.0
2013-07-18 11:05:00,26.03,26.03,26.01,26.03,27700.0,18.0658,18.0658,18.0519,18.0658,27700.0
2013-07-18 11:10:00,26.02,26.02,25.97,25.99,80200.0,18.0588,18.0588,18.0241,18.038,80200.0
2013-07-18 11:15:00,25.99,26.0,25.99,25.99,32700.0,18.038,18.0449,18.038,18.038,32700.0
2013-07-18 11:20:00,25.99,26.0,25.98,25.99,13400.0,18.038,18.0449,18.0311,18.038,13400.0
2013-07-18 11:25:00,25.99,26.0,25.96,25.96,25600.0,18.038,18.0449,18.0172,18.0172,25600.0
2013-07-18 11:30:00,25.97,25.97,25.92,25.94,42700.0,18.0241,18.0241,17.9894,18.0033,42700.0
2013-07-18 11:35:00,25.94,25.96,25.94,25.94,29200.0,18.0033,18.0172,18.0033,18.0033,29200.0
2013-07-18 11:40:00,25.94,25.94,25.93,25.93,9600.0,18.0033,18.0033,17.9964,17.9964,9600.0
2013-07-18 11:45:00,25.93,25.95,25.93,25.95,29000.0,17.9964,18.0102,17.9964,18.0102,29000.0
2013-07-18 11:50:00,25.95,25.98,25.95,25.96,39800.0,18.0102,18.0311,18.0102,18.0172,39800.0
2013-07-18 11:55:00,25.95,25.96,25.94,25.96,14200.0,18.0102,18.0172,18.0033,18.0172,14200.0
2013-07-18 12:00:00,25.95,25.95,25.93,25.94,10400.0,18.0102,18.0102,17.9964,18.0033,10400.0
2013-07-18 12:05:00,25.94,26.0,25.94,25.97,51100.0,18.0033,18.0449,18.0033,18.0241,51100.0
2013-07-18 12:10:00,25.98,25.98,25.96,25.96,12100.0,18.0311,18.0311,18.0172,18.0172,12100.0
2013-07-18 12:15:00,25.96,25.97,25.94,25.94,14100.0,18.0172,18.0241,18.0033,18.0033,14100.0
2013-07-18 12:20:00,25.93,25.93,25.93,25.93,11400.0,17.9964,17.9964,17.9964,17.9964,11400.0
2013-07-18 12:25:00,25.93,25.93,25.91,25.91,11500.0,17.9964,17.9964,17.9825,17.9825,11500.0
2013-07-18 12:30:00,25.91,25.92,25.89,25.89,24100.0,17.9825,17.9894,17.9686,17.9686,24100.0
2013-07-18 12:35:00,25.89,25.89,25.86,25.87,34400.0,17.9686,17.9686,17.9478,17.9547,34400.0
2013-07-18 12:40:00,25.88,25.89,25.87,25.88,40700.0,17.9616,17.9686,17.9547,17.9616,40700.0
2013-07-18 12:45:00,25.88,25.88,25.87,25.88,5900.0,17.9616,17.9616,17.9547,17.9616,5900.0
2013-07-18 12:50:00,25.88,25.88,25.85,25.85,22000.0,17.9616,17.9616,17.9408,17.9408,22000.0
2013-07-18 12:55:00,25.84,25.84,25.81,25.81,55100.0,17.9339,17.9339,17.9131,17.9131,55100.0
2013-07-18 13:00:00,25.81,25.81,25.77,25.8,64500.0,17.9131,17.9131,17.8853,17.9061,64500.0
2013-07-18 13:05:00,25.81,25.82,25.81,25.82,17200.0,17.9131,17.92,17.9131,17.92,17200.0
2013-07-18 13:10:00,25.82,25.82,25.81,25.81,3800.0,17.92,17.92,17.9131,17.9131,3800.0
2013-07-18 13:15:00,25.81,25.81,25.77,25.78,21900.0,17.9131,17.9131,17.8853,17.8922,21900.0
2013-07-18 13:20:00,25.77,25.77,25.75,25.75,6800.0,17.8853,17.8853,17.8714,17.8714,6800.0
2013-07-18 13:25:00,25.75,25.75,25.74,25.74,12500.0,17.8714,17.8714,17.8645,17.8645,12500.0
2013-07-18 13:30:00,25.75,25.77,25.75,25.77,30600.0,17.8714,17.8853,17.8714,17.8853,30600.0
2013-07-18 13:35:00,25.78,25.84,25.78,25.83,25400.0,17.8922,17.9339,17.8922,17.9269,25400.0
2013-07-18 13:40:00,25.83,25.84,25.83,25.84,9000.0,17.9269,17.9339,17.9269,17.9339,9000.0
2013-07-18 13:45:00,25.85,25.86,25.85,25.86,4900.0,17.9408,17.9478,17.9408,17.9478,4900.0
2013-07-18 13:50:00,25.86,25.88,25.86,25.88,14100.0,17.9478,17.9616,17.9478,17.9616,14100.0
2013-07-18 13:55:00,25.88,25.9,25.88,25.89,31800.0,17.9616,17.9755,17.9616,17.9686,31800.0
2013-07-18 14:00:00,25.89,25.89,25.88,25.89,18900.0,17.9686,17.9686,17.9616,17.9686,18900.0
2013-07-18 14:05:00,25.9,25.92,25.89,25.92,29300.0,17.9755,17.9894,17.9686,17.9894,29300.0
2013-07-18 14:10:00,25.92,25.94,25.92,25.94,13700.0,17.9894,18.0033,17.9894,18.0033,13700.0
2013-07-18 14:15:00,25.94,25.95,25.93,25.94,29500.0,18.0033,18.0102,17.9964,18.0033,29500.0
2013-07-18 14:20:00,25.95,25.97,25.94,25.94,29700.0,18.0102,18.0241,18.0033,18.0033,29700.0
2013-07-18 14:25:00,25.94,25.95,25.93,25.95,21500.0,18.0033,18.0102,17.9964,18.0102,21500.0
2013-07-18 14:30:00,25.96,25.98,25.96,25.97,22400.0,18.0172,18.0311,18.0172,18.0241,22400.0
2013-07-18 14:35:00,25.96,25.96,25.95,25.95,33200.0,18.0172,18.0172,18.0102,18.0102,33200.0
2013-07-18 14:40:00,25.95,25.98,25.95,25.98,14900.0,18.0102,18.0311,18.0102,18.0311,14900.0
2013-07-18 14:45:00,25.99,25.99,25.98,25.98,15400.0,18.038,18.038,18.0311,18.0311,15400.0
2013-07-18 14:50:00,25.98,25.98,25.97,25.97,2900.0,18.0311,18.0311,18.0241,18.0241,2900.0
2013-07-18 14:55:00,25.97,25.98,25.96,25.98,10600.0,18.0241,18.0311,18.0172,18.0311,10600.0
2013-07-18 15:00:00,25.97,25.98,25.97,25.97,14600.0,18.0241,18.0311,18.0241,18.0241,14600.0
2013-07-18 15:05:00,25.96,25.96,25.95,25.96,8300.0,18.0172,18.0172,18.0102,18.0172,8300.0
2013-07-18 15:10:00,25.95,25.97,25.94,25.96,27200.0,18.0102,18.0241,18.0033,18.0172,27200.0
2013-07-18 15:15:00,25.95,25.96,25.94,25.94,16800.0,18.0102,18.0172,18.0033,18.0033,16800.0
2013-07-18 15:20:00,25.94,25.98,25.94,25.96,24700.0,18.0033,18.0311,18.0033,18.0172,24700.0
2013-07-18 15:25:00,25.97,25.97,25.95,25.95,7100.0,18.0241,18.0241,18.0102,18.0102,7100.0
2013-07-18 15:30:00,25.96,25.96,25.93,25.93,16300.0,18.0172,18.0172,17.9964,17.9964,16300.0
2013-07-18 15:35:00,25.93,25.93,25.92,25.92,10400.0,17.9964,17.9964,17.9894,17.9894,10400.0
2013-07-18 15:40:00,25.92,25.92,25.91,25.91,25300.0,17.9894,17.9894,17.9825,17.9825,25300.0
2013-07-18 15:45:00,25.92,25.95,25.92,25.95,32600.0,17.9894,18.0102,17.9894,18.0102,32600.0
2013-07-18 15:50:00,25.95,25.95,25.9,25.9,44400.0,18.0102,18.0102,17.9755,17.9755,44400.0
2013-07-18 15:55:00,25.91,25.91,25.86,25.87,157700.0,17.9825,17.9825,17.9478,17.9547,157700.0
2013-07-19 09:30:00,25.87,25.99,25.86,25.98,124300.0,17.9547,18.038,17.9478,18.0311,124300.0
2013-07-19 09:35:00,25.98,26.0,25.97,25.98,68700.0,18.0311,18.0449,18.0241,18.0311,68700.0
2013-07-19 09:40:00,25.98,25.98,25.91,25.98,34800.0,18.0311,18.0311,17.9825,18.0311,34800.0
2013-07-19 09:45:00,25.98,25.98,25.95,25.96,28600.0,18.0311,18.0311,18.0102,18.0172,28600.0
2013-07-19 09:50:00,25.96,25.97,25.92,25.95,29900.0,18.0172,18.0241,17.9894,18.0102,29900.0
2013-07-19 09:55:00,25.94,25.94,25.88,25.94,47100.0,18.0033,18.0033,17.9616,18.0033,47100.0
2013-07-19 10:00:00,25.94,25.95,25.91,25.94,43400.0,18.0033,18.0102,17.9825,18.0033,43400.0
2013-07-19 10:05:00,25.94,25.95,25.89,25.9,25400.0,18.0033,18.0102,17.9686,17.9755,25400.0
2013-07-19 10:10:00,25.9,25.91,25.87,25.89,46600.0,17.9755,17.9825,17.9547,17.9686,46600.0
2013-07-19 10:15:00,25.89,25.89,25.81,25.82,31800.0,17.9686,17.9686,17.9131,17.92,31800.0
2013-07-19 10:20:00,25.81,25.81,25.77,25.77,15600.0,17.9131,17.9131,17.8853,17.8853,15600.0
2013-07-19 10:25:00,25.77,25.77,25.74,25.75,32300.0,17.8853,17.8853,17.8645,17.8714,32300.0
2013-07-19 10:30:00,25.75,25.81,25.73,25.81,78000.0,17.8714,17.9131,17.8575,17.9131,78000.0
2013-07-19 10:35:00,25.81,25.82,25.77,25.77,28600.0,17.9131,17.92,17.8853,17.8853,28600.0
2013-07-19 10:40:00,25.76,25.8,25.75,25.78,22400.0,17.8784,17.9061,17.8714,17.8922,22400.0
2013-07-19 10:45:00,25.77,25.81,25.76,25.77,21800.0,17.8853,17.9131,17.8784,17.8853,21800.0
2013-07-19 10:50:00,25.76,25.83,25.76,25.83,30500.0,17.8784,17.9269,17.8784,17.9269,30500.0
2013-07-19 10:55:00,25.83,25.83,25.8,25.82,23800.0,17.9269,17.9269,17.9061,17.92,23800.0
2013-07-19 11:00:00,25.81,25.81,25.77,25.77,12900.0,17.9131,17.9131,17.8853,17.8853,12900.0
2013-07-19 11:05:00,25.77,25.8,25.77,25.79,26000.0,17.8853,17.9061,17.8853,17.8992,26000.0
2013-07-19 11:10:00,25.8,25.8,25.76,25.78,29700.0,17.9061,17.9061,17.8784,17.8922,29700.0
2013-07-19 11:15:00,25.78,25.78,25.76,25.76,9100.0,17.8922,17.8922,17.8784,17.8784,9100.0
2013-07-19 11:20:00,25.76,25.77,25.75,25.77,10300.0,17.8784,17.8853,17.8714,17.8853,10300.0
2013-07-19 11:25:00,25.76,25.77,25.75,25.76,15000.0,17.8784,17.8853,17.8714,17.8784,15000.0
2013-07-19 11:30:00,25.76,25.8,25.76,25.8,29200.0,17.8784,17.9061,17.8784,17.9061,29200.0
2013-07-19 11:35:00,25.8,25.8,25.69,25.69,54100.0,17.9061,17.9061,17.8298,17.8298,54100.0
2013-07-19 11:40:00,25.69,25.7,25.66,25.67,33600.0,17.8298,17.8367,17.809,17.8159,33600.0
2013-07-19 11:45:00,25.67,25.67,25.64,25.65,29000.0,17.8159,17.8159,17.7951,17.802,29000.0
2013-07-19 11:50:00,25.64,25.65,25.63,25.65,21900.0,17.7951,17.802,17.7881,17.802,21900.0
2013-07-19 11:55:00,25.65,25.69,25.62,25.69,42300.0,17.802,17.8298,17.7812,17.8298,42300.0
2013-07-19 12:00:00,25.69,25.71,25.66,25.68,42700.0,17.8298,17.8437,17.809,17.8228,42700.0
2013-07-19 12:05:00,25.67,25.72,25.67,25.71,23100.0,17.8159,17.8506,17.8159,17.8437,23100.0
2013-07-19 12:10:00,25.7,25.7,25.69,25.69,19900.0,17.8367,17.8367,17.8298,17.8298,19900.0
2013-07-19 12:15:00,25.68,25.69,25.67,25.69,21800.0,17.8228,17.8298,17.8159,17.8298,21800.0
2013-07-19 12:20:00,25.7,25.7,25.68,25.7,25500.0,17.8367,17.8367,17.8228,17.8367,25500.0
2013-07-19 12:25:00,25.7,25.7,25.68,25.7,18200.0,17.8367,17.8367,17.8228,17.8367,18200.0
2013-07-19 12:30:00,25.69,25.7,25.68,25.7,15000.0,17.8298,17.8367,17.8228,17.8367,15000.0
2013-07-19 12:35:00,25.69,25.7,25.69,25.7,2400.0,17.8298,17.8367,17.8298,17.8367,2400.0
2013-07-19 12:40:00,25.7,25.7,25.69,25.69,4000.0,17.8367,17.8367,17.8298,17.8298,4000.0
2013-07-19 12:45:00,25.7,25.72,25.69,25.69,48200.0,17.8367,17.8506,17.8298,17.8298,48200.0
2013-07-19 12:50:00,25.68,25.69,25.68,25.69,15100.0,17.8228,17.8298,17.8228,17.8298,15100.0
2013-07-19 12:55:00,25.68,25.69,25.68,25.68,7700.0,17.8228,17.8298,17.8228,17.8228,7700.0
2013-07-19 13:00:00,25.68,25.68,25.67,25.68,19500.0,17.8228,17.8228,17.8159,17.8228,19500.0
2013-07-19 13:05:00,25.67,25.67,25.65,25.66,28800.0,17.8159,17.8159,17.802,17.809,28800.0
2013-07-19 13:10:00,25.65,25.67,25.65,25.66,22800.0,17.802,17.8159,17.802,17.809,22800.0
2013-07-19 13:15:00,25.66,25.67,25.66,25.67,17600.0,17.809,17.8159,17.809,17.8159,17600.0
2013-07-19 13:20:00,25.67,25.67,25.66,25.66,11900.0,17.8159,17.8159,17.809,17.809,11900.0
2013-07-19 13:25:00,25.66,25.66,25.66,25.66,12500.0,17.809,17.809,17.809,17.809,12500.0
2013-07-19 13:30:00,25.66,25.67,25.66,25.66,25300.0,17.809,17.8159,17.809,17.809,25300.0
2013-07-19 13:35:00,25.66,25.69,25.66,25.67,26900.0,17.809,17.8298,17.809,17.8159,26900.0
2013-07-19 13:40:00,25.67,25.68,25.67,25.68,23100.0,17.8159,17.8228,17.8159,17.8228,23100.0
2013-07-19 13:45:00,25.68,25.69,25.67,25.68,12200.0,17.8228,17.8298,17.8159,17.8228,12200.0
2013-07-19 13:50:00,25.68,25.68,25.67,25.68,36100.0,17.8228,17.8228,17.8159,17.8228,36100.0
2013-07-19 13:55:00,25.69,25.7,25.69,25.69,18100.0,17.8298,17.8367,17.8298,17.8298,18100.0
2013-07-19 14:00:00,25.69,25.7,25.69,25.7,36600.0,17.8298,17.8367,17.8298,17.8367,36600.0
2013-07-19 14:05:00,25.7,25.77,25.7,25.75,28400.0,17.8367,17.8853,17.8367,17.8714,28400.0
2013-07-19 14:10:00,25.76,25.81,25.76,25.78,23500.0,17.8784,17.9131,17.8784,17.8922,23500.0
2013-07-19 14:15:00,25.78,25.78,25.76,25.77,10200.0,17.8922,17.8922,17.8784,17.8853,10200.0
2013-07-19 14:20:00,25.77,25.78,25.76,25.77,27400.0,17.8853,17.8922,17.8784,17.8853,27400.0
2013-07-19 14:25:00,25.77,25.81,25.76,25.81,22800.0,17.8853,17.9131,17.8784,17.9131,22800.0
2013-07-19 14:30:00,25.8,25.82,25.78,25.82,23900.0,17.9061,17.92,17.8922,17.92,23900.0
2013-07-19 14:35:00,25.82,25.82,25.78,25.81,33900.0,17.92,17.92,17.8922,17.9131,33900.0
2013-07-19 14:40:00,25.81,25.81,25.8,25.8,15500.0,17.9131,17.9131,17.9061,17.9061,15500.0
2013-07-19 14:45:00,25.81,25.83,25.8,25.83,23000.0,17.9131,17.9269,17.9061,17.9269,23000.0
2013-07-19 14:50:00,25.83,25.83,25.81,25.82,11800.0,17.9269,17.9269,17.9131,17.92,11800.0
2013-07-19 14:55:00,25.82,25.82,25.81,25.81,19000.0,17.92,17.92,17.9131,17.9131,19000.0
2013-07-19 15:00:00,25.81,25.82,25.81,25.82,19800.0,17.9131,17.92,17.9131,17.92,19800.0
2013-07-19 15:05:00,25.82,25.82,25.79,25.79,19900.0,17.92,17.92,17.8992,17.8992,19900.0
2013-07-19 15:10:00,25.78,25.8,25.78,25.78,9700.0,17.8922,17.9061,17.8922,17.8922,9700.0
2013-07-19 15:15:00,25.78,25.79,25.75,25.75,41100.0,17.8922,17.8992,17.8714,17.8714,41100.0
2013-07-19 15:20:00,25.75,25.75,25.7,25.73,40800.0,17.8714,17.8714,17.8367,17.8575,40800.0
2013-07-19 15:25:00,25.73,25.73,25.7,25.72,30600.0,17.8575,17.8575,17.8367,17.8506,30600.0
2013-07-19 15:30:00,25.72,25.75,25.72,25.74,33100.0,17.8506,17.8714,17.8506,17.8645,33100.0
2013-07-19 15:35:00,25.75,25.75,25.73,25.73,15800.0,17.8714,17.8714,17.8575,17.8575,15800.0
2013-07-19 15:40:00,25.74,25.78,25.74,25.77,33300.0,17.8645,17.8922,17.8645,17.8853,33300.0
2013-07-19 15:45:00,25.77,25.77,25.75,25.75,28400.0,17.8853,17.8853,17.8714,17.8714,28400.0
2013-07-19 15:50:00,25.75,25.83,25.75,25.83,67000.0,17.8714,17.9269,17.8714,17.9269,67000.0
2013-07-19 15:55:00,25.83,25.83,25.81,25.83,83000.0,17.9269,17.9269,17.9131,17.9269,83000.0
2013-07-22 09:30:00,25.98,26.04,25.72,25.73,73600.0,18.0311,18.0727,17.8506,17.8575,73600.0
2013-07-22 09:35:00,25.73,25.73,25.56,25.57,126600.0,17.8575,17.8575,17.7396,17.7465,126600.0
2013-07-22 09:40:00,25.58,25.59,25.5,25.55,78600.0,17.7534,17.7604,17.6979,17.7326,78600.0
2013-07-22 09:45:00,25.55,25.59,25.54,25.57,56200.0,17.7326,17.7604,17.7257,17.7465,56200.0
2013-07-22 09:50:00,25.56,25.56,25.5,25.55,42600.0,17.7396,17.7396,17.6979,17.7326,42600.0
2013-07-22 09:55:00,25.56,25.57,25.52,25.52,12200.0,17.7396,17.7465,17.7118,17.7118,12200.0
2013-07-22 10:00:00,25.52,25.55,25.51,25.53,25700.0,17.7118,17.7326,17.7049,17.7187,25700.0
2013-07-22 10:05:00,25.54,25.55,25.48,25.52,36600.0,17.7257,17.7326,17.684,17.7118,36600.0
2013-07-22 10:10:00,25.53,25.55,25.49,25.51,24300.0,17.7187,17.7326,17.691,17.7049,24300.0
2013-07-22 10:15:00,25.52,25.55,25.52,25.53,11700.0,17.7118,17.7326,17.7118,17.7187,11700.0
2013-07-22 10:20:00,25.54,25.55,25.51,25.51,26000.0,17.7257,17.7326,17.7049,17.7049,26000.0
2013-07-22 10:25:00,25.51,25.53,25.5,25.51,20900.0,17.7049,17.7187,17.6979,17.7049,20900.0
2013-07-22 10:30:00,25.51,25.53,25.5,25.5,26500.0,17.7049,17.7187,17.6979,17.6979,26500.0
2013-07-22 10:35:00,25.49,25.55,25.49,25.53,30600.0,17.691,17.7326,17.691,17.7187,30600.0
2013-07-22 10:40:00,25.54,25.57,25.53,25.56,42700.0,17.7257,17.7465,17.7187,17.7396,42700.0
2013-07-22 10:45:00,25.56,25.57,25.55,25.57,19300.0,17.7396,17.7465,17.7326,17.7465,19300.0
2013-07-22 10:50:00,25.56,25.56,25.51,25.52,26900.0,17.7396,17.7396,17.7049,17.7118,26900.0
2013-07-22 10:55:00,25.52,25.56,25.5,25.55,35500.0,17.7118,17.7396,17.6979,17.7326,35500.0
2013-07-22 11:00:00,25.55,25.58,25.55,25.55,40400.0,17.7326,17.7534,17.7326,17.7326,40400.0
2013-07-22 11:05:00,25.55,25.62,25.55,25.62,20200.0,17.7326,17.7812,17.7326,17.7812,20200.0
2013-07-22 11:10:00,25.61,25.64,25.61,25.63,24600.0,17.7743,17.7951,17.7743,17.7881,24600.0
2013-07-22 11:15:00,25.63,25.64,25.61,25.61,39800.0,17.7881,17.7951,17.7743,17.7743,39800.0
2013-07-22 11:20:00,25.6,25.61,25.58,25.59,23600.0,17.7673,17.7743,17.7534,17.7604,23600.0
2013-07-22 11:25:00,25.59,25.63,25.59,25.63,20200.0,17.7604,17.7881,17.7604,17.7881,20200.0
2013-07-22 11:30:00,25.63,25.66,25.61,25.66,15700.0,17.7881,17.809,17.7743,17.809,15700.0
2013-07-22 11:35:00,25.66,25.7,25.66,25.69,9800.0,17.809,17.8367,17.809,17.8298,9800.0
2013-07-22 11:40:00,25.69,25.69,25.66,25.66,15100.0,17.8298,17.8298,17.809,17.809,15100.0
2013-07-22 11:45:00,25.66,25.66,25.64,25.64,9500.0,17.809,17.809,17.7951,17.7951,9500.0
2013-07-22 11:50:00,25.64,25.64,25.6,25.6,12800.0,17.7951,17.7951,17.7673,17.7673,12800.0
2013-07-22 11:55:00,25.59,25.59,25.55,25.55,17600.0,17.7604,17.7604,17.7326,17.7326,17600.0
2013-07-22 12:00:00,25.55,25.58,25.55,25.58,22400.0,17.7326,17.7534,17.7326,17.7534,22400.0
2013-07-22 12:05:00,25.58,25.59,25.57,25.59,13200.0,17.7534,17.7604,17.7465,17.7604,13200.0
2013-07-22 12:10:00,25.58,25.58,25.54,25.54,26900.0,17.7534,17.7534,17.7257,17.7257,26900.0
2013-07-22 12:15:00,25.55,25.56,25.52,25.53,19200.0,17.7326,17.7396,17.7118,17.7187,19200.0
2013-07-22 12:20:00,25.52,25.56,25.52,25.56,6000.0,17.7118,17.7396,17.7118,17.7396,6000.0
2013-07-22 12:25:00,25.56,25.56,25.55,25.55,28600.0,17.7396,17.7396,17.7326,17.7326,28600.0
2013-07-22 12:30:00,25.56,25.58,25.56,25.56,9700.0,17.7396,17.7534,17.7396,17.7396,9700.0
2013-07-22 12:35:00,25.57,25.61,25.57,25.61,11300.0,17.7465,17.7743,17.7465,17.7743,11300.0
2013-07-22 12:40:00,25.62,25.63,25.61,25.63,4600.0,17.7812,17.7881,17.7743,17.7881,4600.0
2013-07-22 12:45:00,25.63,25.64,25.63,25.64,3300.0,17.7881,17.7951,17.7881,17.7951,3300.0
2013-07-22 12:50:00,25.64,25.64,25.61,25.62,20100.0,17.7951,17.7951,17.7743,17.7812,20100.0
2013-07-22 12:55:00,25.61,25.61,25.6,25.61,11000.0,17.7743,17.7743,17.7673,17.7743,11000.0
2013-07-22 13:00:00,25.6,25.63,25.59,25.63,11000.0,17.7673,17.7881,17.7604,17.7881,11000.0
2013-07-22 13:05:00,25.63,25.65,25.63,25.65,9200.0,17.7881,17.802,17.7881,17.802,9200.0
2013-07-22 13:10:00,25.65,25.65,25.65,25.65,2100.0,17.802,17.802,17.802,17.802,2100.0
2013-07-22 13:15:00,25.66,25.67,25.63,25.63,15100.0,17.809,17.8159,17.7881,17.7881,15100.0
2013-07-22 13:20:00,25.63,25.64,25.63,25.64,7700.0,17.7881,17.7951,17.7881,17.7951,7700.0
2013-07-22 13:25:00,25.63,25.66,25.63,25.64,32600.0,17.7881,17.809,17.7881,17.7951,32600.0
2013-07-22 13:30:00,25.64,25.64,25.61,25.61,28900.0,17.7951,17.7951,17.7743,17.7743,28900.0
2013-07-22 13:35:00,25.61,25.61,25.61,25.61,7400.0,17.7743,17.7743,17.7743,17.7743,7400.0
2013-07-22 13:40:00,25.61,25.61,25.58,25.58,5900.0,17.7743,17.7743,17.7534,17.7534,5900.0
2013-07-22 13:45:00,25.58,25.59,25.56,25.59,22800.0,17.7534,17.7604,17.7396,17.7604,22800.0
2013-07-22 13:50:00,25.6,25.64,25.6,25.61,14000.0,17.7673,17.7951,17.7673,17.7743,14000.0
2013-07-22 13:55:00,25.61,25.61,25.59,25.6,11100.0,17.7743,17.7743,17.7604,17.7673,11100.0
2013-07-22 14:00:00,25.6,25.61,25.59,25.59,10100.0,17.7673,17.7743,17.7604,17.7604,10100.0
2013-07-22 14:05:00,25.59,25.62,25.58,25.62,12400.0,17.7604,17.7812,17.7534,17.7812,12400.0
2013-07-22 14:10:00,25.61,25.65,25.61,25.65,9300.0,17.7743,17.802,17.7743,17.802,9300.0
2013-07-22 14:15:00,25.65,25.66,25.63,25.63,18200.0,17.802,17.809,17.7881,17.7881,18200.0
2013-07-22 14:20:00,25.63,25.65,25.63,25.65,4900.0,17.7881,17.802,17.7881,17.802,4900.0
2013-07-22 14:25:00,25.65,25.66,25.64,25.65,10100.0,17.802,17.809,17.7951,17.802,10100.0
2013-07-22 14:30:00,25.65,25.69,25.65,25.69,4700.0,17.802,17.8298,17.802,17.8298,4700.0
2013-07-22 14:35:00,25.69,25.73,25.69,25.69,13700.0,17.8298,17.8575,17.8298,17.8298,13700.0
2013-07-22 14:40:00,25.69,25.74,25.69,25.74,12300.0,17.8298,17.8645,17.8298,17.8645,12300.0
2013-07-22 14:45:00,25.75,25.75,25.73,25.73,16800.0,17.8714,17.8714,17.8575,17.8575,16800.0
2013-07-22 14:50:00,25.72,25.74,25.71,25.72,8500.0,17.8506,17.8645,17.8437,17.8506,8500.0
2013-07-22 14:55:00,25.73,25.75,25.73,25.74,4800.0,17.8575,17.8714,17.8575,17.8645,4800.0
2013-07-22 15:00:00,25.73,25.73,25.72,25.72,7700.0,17.8575,17.8575,17.8506,17.8506,7700.0
2013-07-22 15:05:00,25.71,25.71,25.67,25.69,18500.0,17.8437,17.8437,17.8159,17.8298,18500.0
2013-07-22 15:10:00,25.69,25.71,25.69,25.7,2000.0,17.8298,17.8437,17.8298,17.8367,2000.0
2013-07-22 15:15:00,25.7,25.7,25.69,25.7,8000.0,17.8367,17.8367,17.8298,17.8367,8000.0
2013-07-22 15:20:00,25.7,25.7,25.7,25.7,2600.0,17.8367,17.8367,17.8367,17.8367,2600.0
2013-07-22 15:25:00,25.7,25.7,25.69,25.69,11200.0,17.8367,17.8367,17.8298,17.8298,11200.0
2013-07-22 15:30:00,25.68,25.71,25.68,25.7,6100.0,17.8228,17.8437,17.8228,17.8367,6100.0
2013-07-22 15:35:00,25.71,25.72,25.68,25.69,16000.0,17.8437,17.8506,17.8228,17.8298,16000.0
2013-07-22 15:40:00,25.68,25.7,25.68,25.7,8300.0,17.8228,17.8367,17.8228,17.8367,8300.0
2013-07-22 15:45:00,25.7,25.7,25.68,25.68,8400.0,17.8367,17.8367,17.8228,17.8228,8400.0
2013-07-22 15:50:00,25.68,25.71,25.68,25.7,18200.0,17.8228,17.8437,17.8228,17.8367,18200.0
2013-07-22 15:55:00,25.7,25.72,25.7,25.71,21300.0,17.8367,17.8506,17.8367,17.8437,21300.0
2013-07-23 09:30:00,25.75,25.77,25.7,25.77,27200.0,17.8714,17.8853,17.8367,17.8853,27200.0
2013-07-23 09:35:00,25.76,25.77,25.69,25.71,184700.0,17.8784,17.8853,17.8298,17.8437,184700.0
2013-07-23 09:40:00,25.72,25.74,25.64,25.68,82500.0,17.8506,17.8645,17.7951,17.8228,82500.0
2013-07-23 09:45:00,25.67,25.72,25.67,25.72,51900.0,17.8159,17.8506,17.8159,17.8506,51900.0
2013-07-23 09:50:00,25.72,25.74,25.61,25.61,35500.0,17.8506,17.8645,17.7743,17.7743,35500.0
2013-07-23 09:55:00,25.61,25.61,25.56,25.57,48500.0,17.7743,17.7743,17.7396,17.7465,48500.0
2013-07-23 10:00:00,25.57,25.57,25.52,25.55,37900.0,17.7465,17.7465,17.7118,17.7326,37900.0
2013-07-23 10:05:00,25.56,25.56,25.5,25.52,46500.0,17.7396,17.7396,17.6979,17.7118,46500.0
2013-07-23 10:10:00,25.52,25.52,25.5,25.51,65900.0,17.7118,17.7118,17.6979,17.7049,65900.0
2013-07-23 10:15:00,25.51,25.55,25.5,25.55,177000.0,17.7049,17.7326,17.6979,17.7326,177000.0
2013-07-23 10:20:00,25.55,25.55,25.53,25.55,65400.0,17.7326,17.7326,17.7187,17.7326,65400.0
2013-07-23 10:25:00,25.56,25.56,25.5,25.52,87600.0,17.7396,17.7396,17.6979,17.7118,87600.0
2013-07-23 10:30:00,25.52,25.56,25.52,25.56,17200.0,17.7118,17.7396,17.7118,17.7396,17200.0
2013-07-23 10:35:00,25.55,25.55,25.5,25.52,70900.0,17.7326,17.7326,17.6979,17.7118,70900.0
2013-07-23 10:40:00,25.52,25.57,25.52,25.56,20300.0,17.7118,17.7465,17.7118,17.7396,20300.0
2013-07-23 10:45:00,25.57,25.6,25.56,25.6,14900.0,17.7465,17.7673,17.7396,17.7673,14900.0
2013-07-23 10:50:00,25.6,25.61,25.59,25.6,17900.0,17.7673,17.7743,17.7604,17.7673,17900.0
2013-07-23 10:55:00,25.59,25.59,25.57,25.58,15700.0,17.7604,17.7604,17.7465,17.7534,15700.0
2013-07-23 11:00:00,25.57,25.58,25.57,25.58,17500.0,17.7465,17.7534,17.7465,17.7534,17500.0
2013-07-23 11:05:00,25.58,25.62,25.57,25.62,11300.0,17.7534,17.7812,17.7465,17.7812,11300.0
2013-07-23 11:10:00,25.61,25.61,25.6,25.61,13500.0,17.7743,17.7743,17.7673,17.7743,13500.0
2013-07-23 11:15:00,25.61,25.65,25.61,25.65,17400.0,17.7743,17.802,17.7743,17.802,17400.0
2013-07-23 11:20:00,25.65,25.68,25.65,25.67,18900.0,17.802,17.8228,17.802,17.8159,18900.0
2013-07-23 11:25:00,25.67,25.72,25.67,25.72,16900.0,17.8159,17.8506,17.8159,17.8506,16900.0
2013-07-23 11:30:00,25.72,25.73,25.69,25.69,29800.0,17.8506,17.8575,17.8298,17.8298,29800.0
2013-07-23 11:35:00,25.69,25.74,25.69,25.74,47300.0,17.8298,17.8645,17.8298,17.8645,47300.0
2013-07-23 11:40:00,25.74,25.75,25.73,25.73,22200.0,17.8645,17.8714,17.8575,17.8575,22200.0
2013-07-23 11:45:00,25.72,25.72,25.69,25.7,16600.0,17.8506,17.8506,17.8298,17.8367,16600.0
2013-07-23 11:50:00,25.71,25.71,25.65,25.69,20900.0,17.8437,17.8437,17.802,17.8298,20900.0
2013-07-23 11:55:00,25.69,25.73,25.69,25.73,39100.0,17.8298,17.8575,17.8298,17.8575,39100.0
2013-07-23 12:00:00,25.72,25.72,25.67,25.69,23100.0,17.8506,17.8506,17.8159,17.8298,23100.0
2013-07-23 12:05:00,25.7,25.74,25.7,25.74,20000.0,17.8367,17.8645,17.8367,17.8645,20000.0
2013-07-23 12:10:00,25.74,25.74,25.68,25.69,12700.0,17.8645,17.8645,17.8228,17.8298,12700.0
2013-07-23 12:15:00,25.69,25.69,25.67,25.68,5900.0,17.8298,17.8298,17.8159,17.8228,5900.0
2013-07-23 12:20:00,25.68,25.7,25.68,25.7,11000.0,17.8228,17.8367,17.8228,17.8367,11000.0
2013-07-23 12:25:00,25.69,25.71,25.69,25.69,34700.0,17.8298,17.8437,17.8298,17.8298,34700.0
2013-07-23 12:30:00,25.68,25.69,25.67,25.69,10400.0,17.8228,17.8298,17.8159,17.8298,10400.0
2013-07-23 12:35:00,25.68,25.69,25.68,25.68,6200.0,17.8228,17.8298,17.8228,17.8228,6200.0
2013-07-23 12:40:00,25.68,25.7,25.68,25.69,52000.0,17.8228,17.8367,17.8228,17.8298,52000.0
2013-07-23 12:45:00,25.69,25.69,25.69,25.69,400.0,17.8298,17.8298,17.8298,17.8298,400.0
2013-07-23 12:50:00,25.69,25.69,25.67,25.68,7300.0,17.8298,17.8298,17.8159,17.8228,7300.0
2013-07-23 12:55:00,25.68,25.68,25.66,25.67,5800.0,17.8228,17.8228,17.809,17.8159,5800.0
2013-07-23 13:00:00,25.67,25.71,25.67,25.71,19400.0,17.8159,17.8437,17.8159,17.8437,19400.0
2013-07-23 13:05:00,25.72,25.72,25.7,25.7,29300.0,17.8506,17.8506,17.8367,17.8367,29300.0
2013-07-23 13:10:00,25.69,25.69,25.68,25.69,7100.0,17.8298,17.8298,17.8228,17.8298,7100.0
2013-07-23 13:15:00,25.69,25.7,25.69,25.69,29000.0,17.8298,17.8367,17.8298,17.8298,29000.0
2013-07-23 13:20:00,25.69,25.7,25.68,25.69,13600.0,17.8298,17.8367,17.8228,17.8298,13600.0
2013-07-23 13:25:00,25.69,25.69,25.68,25.68,6000.0,17.8298,17.8298,17.8228,17.8228,6000.0
2013-07-23 13:30:00,25.69,25.69,25.67,25.68,25300.0,17.8298,17.8298,17.8159,17.8228,25300.0
2013-07-23 13:35:00,25.68,25.69,25.67,25.67,2800.0,17.8228,17.8298,17.8159,17.8159,2800.0
2013-07-23 13:40:00,25.67,25.68,25.66,25.68,11500.0,17.8159,17.8228,17.809,17.8228,11500.0
2013-07-23 13:45:00,25.68,25.69,25.67,25.67,17300.0,17.8228,17.8298,17.8159,17.8159,17300.0
2013-07-23 13:50:00,25.67,25.67,25.66,25.66,21100.0,17.8159,17.8159,17.809,17.809,21100.0
2013-07-23 13:55:00,25.66,25.67,25.65,25.66,17500.0,17.809,17.8159,17.802,17.809,17500.0
2013-07-23 14:00:00,25.66,25.68,25.66,25.68,36100.0,17.809,17.8228,17.809,17.8228,36100.0
2013-07-23 14:05:00,25.69,25.7,25.67,25.67,31700.0,17.8298,17.8367,17.8159,17.8159,31700.0
2013-07-23 14:10:00,25.67,25.67,25.66,25.66,7600.0,17.8159,17.8159,17.809,17.809,7600.0
2013-07-23 14:15:00,25.67,25.67,25.65,25.65,7600.0,17.8159,17.8159,17.802,17.802,7600.0
2013-07-23 14:20:00,25.66,25.66,25.66,25.66,14600.0,17.809,17.809,17.809,17.809,14600.0
2013-07-23 14:25:00,25.66,25.67,25.66,25.66,8700.0,17.809,17.8159,17.809,17.809,8700.0
2013-07-23 14:30:00,25.67,25.67,25.66,25.67,13200.0,17.8159,17.8159,17.809,17.8159,13200.0
2013-07-23 14:35:00,25.67,25.68,25.67,25.67,32600.0,17.8159,17.8228,17.8159,17.8159,32600.0
2013-07-23 14:40:00,25.67,25.69,25.67,25.69,18000.0,17.8159,17.8298,17.8159,17.8298,18000.0
2013-07-23 14:45:00,25.69,25.69,25.68,25.69,24100.0,17.8298,17.8298,17.8228,17.8298,24100.0
2013-07-23 14:50:00,25.69,25.73,25.69,25.72,13500.0,17.8298,17.8575,17.8298,17.8506,13500.0
2013-07-23 14:55:00,25.72,25.72,25.71,25.71,3000.0,17.8506,17.8506,17.8437,17.8437,3000.0
2013-07-23 15:00:00,25.7,25.7,25.67,25.67,22200.0,17.8367,17.8367,17.8159,17.8159,22200.0
2013-07-23 15:05:00,25.67,25.67,25.65,25.67,25700.0,17.8159,17.8159,17.802,17.8159,25700.0
2013-07-23 15:10:00,25.67,25.69,25.67,25.67,65700.0,17.8159,17.8298,17.8159,17.8159,65700.0
2013-07-23 15:15:00,25.67,25.67,25.64,25.64,12000.0,17.8159,17.8159,17.7951,17.7951,12000.0
2013-07-23 15:20:00,25.64,25.66,25.64,25.65,48200.0,17.7951,17.809,17.7951,17.802,48200.0
2013-07-23 15:25:00,25.64,25.64,25.6,25.63,61200.0,17.7951,17.7951,17.7673,17.7881,61200.0
2013-07-23 15:30:00,25.64,25.64,25.64,25.64,2500.0,17.7951,17.7951,17.7951,17.7951,2500.0
2013-07-23 15:35:00,25.64,25.64,25.64,25.64,5800.0,17.7951,17.7951,17.7951,17.7951,5800.0
2013-07-23 15:40:00,25.64,25.64,25.58,25.58,81800.0,17.7951,17.7951,17.7534,17.7534,81800.0
2013-07-23 15:45:00,25.58,25.58,25.55,25.55,45200.0,17.7534,17.7534,17.7326,17.7326,45200.0
2013-07-23 15:50:00,25.55,25.56,25.52,25.53,112800.0,17.7326,17.7396,17.7118,17.7187,112800.0
2013-07-23 15:55:00,25.53,25.58,25.53,25.56,152000.0,17.7187,17.7534,17.7187,17.7396,152000.0
2013-07-24 09:30:00,25.83,25.99,25.75,25.85,144100.0,17.9269,18.038,17.8714,17.9408,144100.0
2013-07-24 09:35:00,25.85,25.93,25.77,25.8,70900.0,17.9408,17.9964,17.8853,17.9061,70900.0
2013-07-24 09:40:00,25.8,25.94,25.8,25.87,89700.0,17.9061,18.0033,17.9061,17.9547,89700.0
2013-07-24 09:45:00,25.88,25.88,25.81,25.82,39100.0,17.9616,17.9616,17.9131,17.92,39100.0
2013-07-24 09:50:00,25.82,25.82,25.76,25.76,44000.0,17.92,17.92,17.8784,17.8784,44000.0
2013-07-24 09:55:00,25.75,25.75,25.7,25.7,26700.0,17.8714,17.8714,17.8367,17.8367,26700.0
2013-07-24 10:00:00,25.7,25.7,25.59,25.61,46400.0,17.8367,17.8367,17.7604,17.7743,46400.0
2013-07-24 10:05:00,25.61,25.66,25.61,25.63,43800.0,17.7743,17.809,17.7743,17.7881,43800.0
2013-07-24 10:10:00,25.64,25.64,25.51,25.59,127000.0,17.7951,17.7951,17.7049,17.7604,127000.0
2013-07-24 10:15:00,25.6,25.67,25.6,25.66,58900.0,17.7673,17.8159,17.7673,17.809,58900.0
2013-07-24 10:20:00,25.65,25.68,25.62,25.65,65000.0,17.802,17.8228,17.7812,17.802,65000.0
2013-07-24 10:25:00,25.65,25.65,25.56,25.62,118800.0,17.802,17.802,17.7396,17.7812,118800.0
2013-07-24 10:30:00,25.62,25.68,25.6,25.68,33500.0,17.7812,17.8228,17.7673,17.8228,33500.0
2013-07-24 10:35:00,25.68,25.74,25.67,25.72,32500.0,17.8228,17.8645,17.8159,17.8506,32500.0
2013-07-24 10:40:00,25.72,25.73,25.69,25.7,28500.0,17.8506,17.8575,17.8298,17.8367,28500.0
2013-07-24 10:45:00,25.7,25.73,25.7,25.7,47200.0,17.8367,17.8575,17.8367,17.8367,47200.0
2013-07-24 10:50:00,25.7,25.72,25.7,25.71,16300.0,17.8367,17.8506,17.8367,17.8437,16300.0
2013-07-24 10:55:00,25.71,25.71,25.66,25.66,36800.0,17.8437,17.8437,17.809,17.809,36800.0
2013-07-24 11:00:00,25.64,25.66,25.61,25.61,18700.0,17.7951,17.809,17.7743,17.7743,18700.0
2013-07-24 11:05:00,25.62,25.65,25.61,25.63,31200.0,17.7812,17.802,17.7743,17.7881,31200.0
2013-07-24 11:10:00,25.63,25.65,25.62,25.62,18300.0,17.7881,17.802,17.7812,17.7812,18300.0
2013-07-24 11:15:00,25.62,25.62,25.61,25.61,9900.0,17.7812,17.7812,17.7743,17.7743,9900.0
2013-07-24 11:20:00,25.61,25.66,25.61,25.66,7800.0,17.7743,17.809,17.7743,17.809,7800.0
2013-07-24 11:25:00,25.66,25.7,25.66,25.7,53600.0,17.809,17.8367,17.809,17.8367,53600.0
2013-07-24 11:30:00,25.7,25.74,25.7,25.73,49900.0,17.8367,17.8645,17.8367,17.8575,49900.0
2013-07-24 11:35:00,25.73,25.73,25.7,25.72,10900.0,17.8575,17.8575,17.8367,17.8506,10900.0
2013-07-24 11:40:00,25.72,25.72,25.7,25.72,47500.0,17.8506,17.8506,17.8367,17.8506,47500.0
2013-07-24 11:45:00,25.71,25.72,25.7,25.7,27500.0,17.8437,17.8506,17.8367,17.8367,27500.0
2013-07-24 11:50:00,25.7,25.7,25.7,25.7,800.0,17.8367,17.8367,17.8367,17.8367,800.0
2013-07-24 11:55:00,25.71,25.71,25.69,25.7,5400.0,17.8437,17.8437,17.8298,17.8367,5400.0
2013-07-24 12:00:00,25.69,25.69,25.69,25.69,700.0,17.8298,17.8298,17.8298,17.8298,700.0
2013-07-24 12:05:00,25.7,25.7,25.66,25.66,20900.0,17.8367,17.8367,17.809,17.809,20900.0
2013-07-24 12:10:00,25.65,25.65,25.6,25.6,9100.0,17.802,17.802,17.7673,17.7673,9100.0
2013-07-24 12:15:00,25.59,25.59,25.56,25.59,13600.0,17.7604,17.7604,17.7396,17.7604,13600.0
2013-07-24 12:20:00,25.58,25.58,25.54,25.54,14900.0,17.7534,17.7534,17.7257,17.7257,14900.0
2013-07-24 12:25:00,25.54,25.54,25.51,25.51,20500.0,17.7257,17.7257,17.7049,17.7049,20500.0
2013-07-24 12:30:00,25.52,25.54,25.51,25.53,26100.0,17.7118,17.7257,17.7049,17.7187,26100.0
2013-07-24 12:35:00,25.53,25.54,25.52,25.53,25300.0,17.7187,17.7257,17.7118,17.7187,25300.0
2013-07-24 12:40:00,25.53,25.54,25.53,25.54,5500.0,17.7187,17.7257,17.7187,17.7257,5500.0
2013-07-24 12:45:00,25.54,25.54,25.53,25.53,5800.0,17.7257,17.7257,17.7187,17.7187,5800.0
2013-07-24 12:50:00,25.53,25.53,25.52,25.53,22000.0,17.7187,17.7187,17.7118,17.7187,22000.0
2013-07-24 12:55:00,25.53,25.53,25.52,25.53,7000.0,17.7187,17.7187,17.7118,17.7187,7000.0
2013-07-24 13:00:00,25.53,25.53,25.52,25.53,9100.0,17.7187,17.7187,17.7118,17.7187,9100.0
2013-07-24 13:05:00,25.53,25.54,25.5,25.51,15300.0,17.7187,17.7257,17.6979,17.7049,15300.0
2013-07-24 13:10:00,25.51,25.51,25.51,25.51,2500.0,17.7049,17.7049,17.7049,17.7049,2500.0
2013-07-24 13:15:00,25.51,25.51,25.49,25.49,29900.0,17.7049,17.7049,17.691,17.691,29900.0
2013-07-24 13:20:00,25.49,25.5,25.47,25.47,11900.0,17.691,17.6979,17.6771,17.6771,11900.0
2013-07-24 13:25:00,25.47,25.49,25.47,25.48,15400.0,17.6771,17.691,17.6771,17.684,15400.0
2013-07-24 13:30:00,25.48,25.5,25.48,25.48,17100.0,17.684,17.6979,17.684,17.684,17100.0
2013-07-24 13:35:00,25.48,25.5,25.45,25.48,26200.0,17.684,17.6979,17.6632,17.684,26200.0
2013-07-24 13:40:00,25.49,25.49,25.47,25.47,5500.0,17.691,17.691,17.6771,17.6771,5500.0
2013-07-24 13:45:00,25.47,25.49,25.47,25.49,3900.0,17.6771,17.691,17.6771,17.691,3900.0
2013-07-24 13:50:00,25.5,25.51,25.49,25.51,6100.0,17.6979,17.7049,17.691,17.7049,6100.0
2013-07-24 13:55:00,25.51,25.54,25.51,25.54,12900.0,17.7049,17.7257,17.7049,17.7257,12900.0
2013-07-24 14:00:00,25.53,25.55,25.53,25.55,3400.0,17.7187,17.7326,17.7187,17.7326,3400.0
2013-07-24 14:05:00,25.55,25.56,25.55,25.56,4800.0,17.7326,17.7396,17.7326,17.7396,4800.0
2013-07-24 14:10:00,25.57,25.59,25.56,25.59,20400.0,17.7465,17.7604,17.7396,17.7604,20400.0
2013-07-24 14:15:00,25.59,25.6,25.58,25.6,14200.0,17.7604,17.7673,17.7534,17.7673,14200.0
2013-07-24 14:20:00,25.6,25.6,25.57,25.58,20500.0,17.7673,17.7673,17.7465,17.7534,20500.0
2013-07-24 14:25:00,25.58,25.6,25.58,25.6,8000.0,17.7534,17.7673,17.7534,17.7673,8000.0
2013-07-24 14:30:00,25.59,25.59,25.58,25.58,13300.0,17.7604,17.7604,17.7534,17.7534,13300.0
2013-07-24 14:35:00,25.58,25.59,25.58,25.59,8500.0,17.7534,17.7604,17.7534,17.7604,8500.0
2013-07-24 14:40:00,25.59,25.59,25.58,25.58,2700.0,17.7604,17.7604,17.7534,17.7534,2700.0
2013-07-24 14:45:00,25.57,25.58,25.57,25.58,7900.0,17.7465,17.7534,17.7465,17.7534,7900.0
2013-07-24 14:50:00,25.59,25.6,25.59,25.59,13800.0,17.7604,17.7673,17.7604,17.7604,13800.0
2013-07-24 14:55:00,25.59,25.59,25.58,25.59,20700.0,17.7604,17.7604,17.7534,17.7604,20700.0
2013-07-24 15:00:00,25.59,25.59,25.57,25.57,3800.0,17.7604,17.7604,17.7465,17.7465,3800.0
2013-07-24 15:05:00,25.57,25.57,25.55,25.57,22400.0,17.7465,17.7465,17.7326,17.7465,22400.0
2013-07-24 15:10:00,25.58,25.61,25.56,25.61,14700.0,17.7534,17.7743,17.7396,17.7743,14700.0
2013-07-24 15:15:00,25.61,25.61,25.6,25.6,31900.0,17.7743,17.7743,17.7673,17.7673,31900.0
2013-07-24 15:20:00,25.6,25.65,25.6,25.64,47300.0,17.7673,17.802,17.7673,17.7951,47300.0
2013-07-24 15:25:00,25.65,25.67,25.64,25.66,31300.0,17.802,17.8159,17.7951,17.809,31300.0
2013-07-24 15:30:00,25.67,25.67,25.63,25.63,16700.0,17.8159,17.8159,17.7881,17.7881,16700.0
2013-07-24 15:35:00,25.64,25.65,25.62,25.62,36300.0,17.7951,17.802,17.7812,17.7812,36300.0
2013-07-24 15:40:00,25.62,25.65,25.61,25.65,11900.0,17.7812,17.802,17.7743,17.802,11900.0
2013-07-24 15:45:00,25.65,25.65,25.62,25.62,12300.0,17.802,17.802,17.7812,17.7812,12300.0
2013-07-24 15:50:00,25.61,25.61,25.58,25.58,16400.0,17.7743,17.7743,17.7534,17.7534,16400.0
2013-07-24 15:55:00,25.59,25.6,25.59,25.6,17200.0,17.7604,17.7673,17.7604,17.7673,17200.0
2013-07-25 09:30:00,25.59,25.61,25.49,25.54,35500.0,17.7604,17.7743,17.691,17.7257,35500.0
2013-07-25 09:35:00,25.54,25.58,25.5,25.54,42300.0,17.7257,17.7534,17.6979,17.7257,42300.0
2013-07-25 09:40:00,25.54,25.54,25.44,25.48,33500.0,17.7257,17.7257,17.6563,17.684,33500.0
2013-07-25 09:45:00,25.48,25.52,25.48,25.5,32700.0,17.684,17.7118,17.684,17.6979,32700.0
2013-07-25 09:50:00,25.5,25.5,25.41,25.44,76700.0,17.6979,17.6979,17.6355,17.6563,76700.0
2013-07-25 09:55:00,25.45,25.46,25.42,25.43,52000.0,17.6632,17.6702,17.6424,17.6493,52000.0
2013-07-25 10:00:00,25.44,25.52,25.44,25.5,47900.0,17.6563,17.7118,17.6563,17.6979,47900.0
2013-07-25 10:05:00,25.5,25.52,25.5,25.51,45200.0,17.6979,17.7118,17.6979,17.7049,45200.0
2013-07-25 10:10:00,25.51,25.54,25.5,25.54,18200.0,17.7049,17.7257,17.6979,17.7257,18200.0
2013-07-25 10:15:00,25.55,25.56,25.52,25.54,44100.0,17.7326,17.7396,17.7118,17.7257,44100.0
2013-07-25 10:20:00,25.55,25.56,25.54,25.55,39900.0,17.7326,17.7396,17.7257,17.7326,39900.0
2013-07-25 10:25:00,25.55,25.55,25.45,25.47,38700.0,17.7326,17.7326,17.6632,17.6771,38700.0
2013-07-25 10:30:00,25.47,25.52,25.47,25.49,27600.0,17.6771,17.7118,17.6771,17.691,27600.0
2013-07-25 10:35:00,25.49,25.5,25.48,25.5,24500.0,17.691,17.6979,17.684,17.6979,24500.0
2013-07-25 10:40:00,25.49,25.5,25.48,25.49,19500.0,17.691,17.6979,17.684,17.691,19500.0
2013-07-25 10:45:00,25.49,25.49,25.48,25.49,19500.0,17.691,17.691,17.684,17.691,19500.0
2013-07-25 10:50:00,25.5,25.5,25.5,25.5,22200.0,17.6979,17.6979,17.6979,17.6979,22200.0
2013-07-25 10:55:00,25.5,25.5,25.5,25.5,25300.0,17.6979,17.6979,17.6979,17.6979,25300.0
2013-07-25 11:00:00,25.5,25.5,25.46,25.47,24800.0,17.6979,17.6979,17.6702,17.6771,24800.0
2013-07-25 11:05:00,25.46,25.46,25.44,25.45,14100.0,17.6702,17.6702,17.6563,17.6632,14100.0
2013-07-25 11:10:00,25.45,25.45,25.43,25.43,38700.0,17.6632,17.6632,17.6493,17.6493,38700.0
2013-07-25 11:15:00,25.43,25.43,25.42,25.42,9100.0,17.6493,17.6493,17.6424,17.6424,9100.0
2013-07-25 11:20:00,25.41,25.41,25.36,25.37,36100.0,17.6355,17.6355,17.6008,17.6077,36100.0
2013-07-25 11:25:00,25.36,25.36,25.35,25.35,16600.0,17.6008,17.6008,17.5938,17.5938,16600.0
2013-07-25 11:30:00,25.35,25.4,25.34,25.37,30200.0,17.5938,17.6285,17.5869,17.6077,30200.0
2013-07-25 11:35:00,25.36,25.36,25.34,25.35,15100.0,17.6008,17.6008,17.5869,17.5938,15100.0
2013-07-25 11:40:00,25.34,25.35,25.33,25.33,14000.0,17.5869,17.5938,17.5799,17.5799,14000.0
2013-07-25 11:45:00,25.33,25.35,25.32,25.35,53000.0,17.5799,17.5938,17.573,17.5938,53000.0
2013-07-25 11:50:00,25.34,25.35,25.32,25.35,21700.0,17.5869,17.5938,17.573,17.5938,21700.0
2013-07-25 11:55:00,25.34,25.35,25.31,25.32,23100.0,17.5869,17.5938,17.566,17.573,23100.0
2013-07-25 12:00:00,25.32,25.35,25.32,25.34,29000.0,17.573,17.5938,17.573,17.5869,29000.0
2013-07-25 12:05:00,25.35,25.35,25.35,25.35,2800.0,17.5938,17.5938,17.5938,17.5938,2800.0
2013-07-25 12:10:00,25.35,25.45,25.35,25.43,76800.0,17.5938,17.6632,17.5938,17.6493,76800.0
2013-07-25 12:15:00,25.42,25.43,25.42,25.43,23200.0,17.6424,17.6493,17.6424,17.6493,23200.0
2013-07-25 12:20:00,25.44,25.45,25.43,25.44,32400.0,17.6563,17.6632,17.6493,17.6563,32400.0
2013-07-25 12:25:00,25.45,25.46,25.45,25.46,25800.0,17.6632,17.6702,17.6632,17.6702,25800.0
2013-07-25 12:30:00,25.47,25.49,25.41,25.41,41400.0,17.6771,17.691,17.6355,17.6355,41400.0
2013-07-25 12:35:00,25.42,25.44,25.42,25.44,14500.0,17.6424,17.6563,17.6424,17.6563,14500.0
2013-07-25 12:40:00,25.45,25.47,25.45,25.47,27200.0,17.6632,17.6771,17.6632,17.6771,27200.0
2013-07-25 12:45:00,25.48,25.49,25.45,25.46,60800.0,17.684,17.691,17.6632,17.6702,60800.0
2013-07-25 12:50:00,25.46,25.48,25.46,25.47,10000.0,17.6702,17.684,17.6702,17.6771,10000.0
2013-07-25 12:55:00,25.47,25.5,25.47,25.49,29800.0,17.6771,17.6979,17.6771,17.691,29800.0
2013-07-25 13:00:00,25.49,25.49,25.47,25.47,20800.0,17.691,17.691,17.6771,17.6771,20800.0
2013-07-25 13:05:00,25.47,25.47,25.45,25.45,13400.0,17.6771,17.6771,17.6632,17.6632,13400.0
2013-07-25 13:10:00,25.45,25.47,25.45,25.46,37900.0,17.6632,17.6771,17.6632,17.6702,37900.0
2013-07-25 13:15:00,25.45,25.46,25.42,25.42,39000.0,17.6632,17.6702,17.6424,17.6424,39000.0
2013-07-25 13:20:00,25.42,25.45,25.42,25.44,7600.0,17.6424,17.6632,17.6424,17.6563,7600.0
2013-07-25 13:25:00,25.45,25.46,25.44,25.46,15700.0,17.6632,17.6702,17.6563,17.6702,15700.0
2013-07-25 13:30:00,25.46,25.47,25.46,25.47,6700.0,17.6702,17.6771,17.6702,17.6771,6700.0
2013-07-25 13:35:00,25.46,25.46,25.42,25.42,15400.0,17.6702,17.6702,17.6424,17.6424,15400.0
2013-07-25 13:40:00,25.42,25.42,25.39,25.39,9200.0,17.6424,17.6424,17.6216,17.6216,9200.0
2013-07-25 13:45:00,25.38,25.41,25.38,25.41,20400.0,17.6146,17.6355,17.6146,17.6355,20400.0
2013-07-25 13:50:00,25.41,25.41,25.39,25.39,16500.0,17.6355,17.6355,17.6216,17.6216,16500.0
2013-07-25 13:55:00,25.39,25.39,25.38,25.39,8700.0,17.6216,17.6216,17.6146,17.6216,8700.0
2013-07-25 14:00:00,25.38,25.44,25.38,25.44,34200.0,17.6146,17.6563,17.6146,17.6563,34200.0
2013-07-25 14:05:00,25.44,25.46,25.43,25.43,22200.0,17.6563,17.6702,17.6493,17.6493,22200.0
2013-07-25 14:10:00,25.44,25.45,25.44,25.45,24600.0,17.6563,17.6632,17.6563,17.6632,24600.0
2013-07-25 14:15:00,25.44,25.44,25.42,25.42,5500.0,17.6563,17.6563,17.6424,17.6424,5500.0
2013-07-25 14:20:00,25.43,25.43,25.42,25.42,5700.0,17.6493,17.6493,17.6424,17.6424,5700.0
2013-07-25 14:25:00,25.42,25.42,25.4,25.4,34500.0,17.6424,17.6424,17.6285,17.6285,34500.0
2013-07-25 14:30:00,25.41,25.42,25.4,25.4,19600.0,17.6355,17.6424,17.6285,17.6285,19600.0
2013-07-25 14:35:00,25.39,25.4,25.39,25.39,17700.0,17.6216,17.6285,17.6216,17.6216,17700.0
2013-07-25 14:40:00,25.39,25.43,25.39,25.41,46300.0,17.6216,17.6493,17.6216,17.6355,46300.0
2013-07-25 14:45:00,25.41,25.41,25.39,25.41,22200.0,17.6355,17.6355,17.6216,17.6355,22200.0
2013-07-25 14:50:00,25.42,25.44,25.42,25.43,7700.0,17.6424,17.6563,17.6424,17.6493,7700.0
2013-07-25 14:55:00,25.43,25.43,25.38,25.38,21600.0,17.6493,17.6493,17.6146,17.6146,21600.0
2013-07-25 15:00:00,25.39,25.4,25.39,25.4,7400.0,17.6216,17.6285,17.6216,17.6285,7400.0
2013-07-25 15:05:00,25.4,25.45,25.4,25.45,13800.0,17.6285,17.6632,17.6285,17.6632,13800.0
2013-07-25 15:10:00,25.46,25.49,25.44,25.46,19800.0,17.6702,17.691,17.6563,17.6702,19800.0
2013-07-25 15:15:00,25.46,25.48,25.44,25.44,17500.0,17.6702,17.684,17.6563,17.6563,17500.0
2013-07-25 15:20:00,25.44,25.45,25.44,25.45,8600.0,17.6563,17.6632,17.6563,17.6632,8600.0
2013-07-25 15:25:00,25.45,25.45,25.43,25.43,20800.0,17.6632,17.6632,17.6493,17.6493,20800.0
2013-07-25 15:30:00,25.43,25.45,25.43,25.43,20100.0,17.6493,17.6632,17.6493,17.6493,20100.0
2013-07-25 15:35:00,25.42,25.45,25.42,25.45,14200.0,17.6424,17.6632,17.6424,17.6632,14200.0
2013-07-25 15:40:00,25.45,25.46,25.45,25.46,25500.0,17.6632,17.6702,17.6632,17.6702,25500.0
2013-07-25 15:45:00,25.46,25.48,25.45,25.48,27100.0,17.6702,17.684,17.6632,17.684,27100.0
2013-07-25 15:50:00,25.48,25.5,25.48,25.5,14700.0,17.684,17.6979,17.684,17.6979,14700.0
2013-07-25 15:55:00,25.5,25.5,25.49,25.5,60500.0,17.6979,17.6979,17.691,17.6979,60500.0
2013-07-26 09:30:00,25.23,25.39,25.22,25.32,39600.0,17.5105,17.6216,17.5036,17.573,39600.0
2013-07-26 09:35:00,25.32,25.39,25.32,25.37,33700.0,17.573,17.6216,17.573,17.6077,33700.0
2013-07-26 09:40:00,25.37,25.4,25.33,25.36,27400.0,17.6077,17.6285,17.5799,17.6008,27400.0
2013-07-26 09:45:00,25.36,25.38,25.32,25.34,23700.0,17.6008,17.6146,17.573,17.5869,23700.0
2013-07-26 09:50:00,25.35,25.38,25.34,25.35,49700.0,17.5938,17.6146,17.5869,17.5938,49700.0
2013-07-26 09:55:00,25.35,25.36,25.31,25.33,19200.0,17.5938,17.6008,17.566,17.5799,19200.0
2013-07-26 10:00:00,25.32,25.36,25.31,25.33,25400.0,17.573,17.6008,17.566,17.5799,25400.0
2013-07-26 10:05:00,25.33,25.35,25.31,25.33,31800.0,17.5799,17.5938,17.566,17.5799,31800.0
2013-07-26 10:10:00,25.32,25.33,25.26,25.27,42700.0,17.573,17.5799,17.5313,17.5383,42700.0
2013-07-26 10:15:00,25.27,25.32,25.26,25.3,69500.0,17.5383,17.573,17.5313,17.5591,69500.0
2013-07-26 10:20:00,25.29,25.35,25.29,25.35,69800.0,17.5522,17.5938,17.5522,17.5938,69800.0
2013-07-26 10:25:00,25.35,25.35,25.32,25.34,26600.0,17.5938,17.5938,17.573,17.5869,26600.0
2013-07-26 10:30:00,25.33,25.34,25.32,25.33,19000.0,17.5799,17.5869,17.573,17.5799,19000.0
2013-07-26 10:35:00,25.33,25.33,25.3,25.3,16900.0,17.5799,17.5799,17.5591,17.5591,16900.0
2013-07-26 10:40:00,25.31,25.36,25.31,25.33,18700.0,17.566,17.6008,17.566,17.5799,18700.0
2013-07-26 10:45:00,25.33,25.33,25.26,25.27,40600.0,17.5799,17.5799,17.5313,17.5383,40600.0
2013-07-26 10:50:00,25.27,25.3,25.25,25.26,54900.0,17.5383,17.5591,17.5244,17.5313,54900.0
2013-07-26 10:55:00,25.26,25.28,25.23,25.28,43200.0,17.5313,17.5452,17.5105,17.5452,43200.0
2013-07-26 11:00:00,25.27,25.27,25.24,25.26,22800.0,17.5383,17.5383,17.5175,17.5313,22800.0
2013-07-26 11:05:00,25.26,25.26,25.24,25.24,43900.0,17.5313,17.5313,17.5175,17.5175,43900.0
2013-07-26 11:10:00,25.24,25.25,25.23,25.25,18700.0,17.5175,17.5244,17.5105,17.5244,18700.0
2013-07-26 11:15:00,25.25,25.31,25.25,25.31,18700.0,17.5244,17.566,17.5244,17.566,18700.0
2013-07-26 11:20:00,25.32,25.33,25.28,25.28,17300.0,17.573,17.5799,17.5452,17.5452,17300.0
2013-07-26 11:25:00,25.29,25.3,25.28,25.28,12500.0,17.5522,17.5591,17.5452,17.5452,12500.0
2013-07-26 11:30:00,25.28,25.3,25.27,25.28,23200.0,17.5452,17.5591,17.5383,17.5452,23200.0
2013-07-26 11:35:00,25.27,25.3,25.27,25.3,8900.0,17.5383,17.5591,17.5383,17.5591,8900.0
2013-07-26 11:40:00,25.3,25.32,25.3,25.3,17100.0,17.5591,17.573,17.5591,17.5591,17100.0
2013-07-26 11:45:00,25.3,25.32,25.3,25.31,9600.0,17.5591,17.573,17.5591,17.566,9600.0
2013-07-26 11:50:00,25.31,25.31,25.3,25.31,3100.0,17.566,17.566,17.5591,17.566,3100.0
2013-07-26 11:55:00,25.31,25.34,25.31,25.34,22200.0,17.566,17.5869,17.566,17.5869,22200.0
2013-07-26 12:00:00,25.34,25.34,25.32,25.32,21600.0,17.5869,17.5869,17.573,17.573,21600.0
2013-07-26 12:05:00,25.33,25.34,25.33,25.33,8400.0,17.5799,17.5869,17.5799,17.5799,8400.0
2013-07-26 12:10:00,25.34,25.34,25.34,25.34,5200.0,17.5869,17.5869,17.5869,17.5869,5200.0
2013-07-26 12:15:00,25.35,25.36,25.3,25.3,29400.0,17.5938,17.6008,17.5591,17.5591,29400.0
2013-07-26 12:20:00,25.31,25.31,25.29,25.3,8400.0,17.566,17.566,17.5522,17.5591,8400.0
2013-07-26 12:25:00,25.3,25.31,25.3,25.31,6500.0,17.5591,17.566,17.5591,17.566,6500.0
2013-07-26 12:30:00,25.31,25.33,25.31,25.33,6100.0,17.566,17.5799,17.566,17.5799,6100.0
2013-07-26 12:35:00,25.33,25.34,25.32,25.32,7200.0,17.5799,17.5869,17.573,17.573,7200.0
2013-07-26 12:40:00,25.32,25.32,25.32,25.32,9100.0,17.573,17.573,17.573,17.573,9100.0
2013-07-26 12:45:00,25.33,25.34,25.33,25.34,8600.0,17.5799,17.5869,17.5799,17.5869,8600.0
2013-07-26 12:50:00,25.34,25.34,25.33,25.33,8900.0,17.5869,17.5869,17.5799,17.5799,8900.0
2013-07-26 12:55:00,25.33,25.33,25.3,25.31,31100.0,17.5799,17.5799,17.5591,17.566,31100.0
2013-07-26 13:00:00,25.3,25.3,25.3,25.3,10300.0,17.5591,17.5591,17.5591,17.5591,10300.0
2013-07-26 13:05:00,25.3,25.3,25.3,25.3,10000.0,17.5591,17.5591,17.5591,17.5591,10000.0
2013-07-26 13:10:00,25.3,25.32,25.3,25.3,27900.0,17.5591,17.573,17.5591,17.5591,27900.0
2013-07-26 13:15:00,25.3,25.3,25.28,25.29,8100.0,17.5591,17.5591,17.5452,17.5522,8100.0
2013-07-26 13:20:00,25.29,25.32,25.28,25.32,24200.0,17.5522,17.573,17.5452,17.573,24200.0
2013-07-26 13:25:00,25.32,25.33,25.32,25.32,15400.0,17.573,17.5799,17.573,17.573,15400.0
2013-07-26 13:30:00,25.32,25.32,25.31,25.31,11400.0,17.573,17.573,17.566,17.566,11400.0
2013-07-26 13:35:00,25.31,25.32,25.31,25.31,18300.0,17.566,17.573,17.566,17.566,18300.0
2013-07-26 13:40:00,25.32,25.33,25.32,25.32,8400.0,17.573,17.5799,17.573,17.573,8400.0
2013-07-26 13:45:00,25.32,25.34,25.32,25.34,14100.0,17.573,17.5869,17.573,17.5869,14100.0
2013-07-26 13:50:00,25.34,25.36,25.34,25.36,8500.0,17.5869,17.6008,17.5869,17.6008,8500.0
2013-07-26 13:55:00,25.35,25.35,25.33,25.35,7000.0,17.5938,17.5938,17.5799,17.5938,7000.0
2013-07-26 14:00:00,25.35,25.35,25.33,25.34,4400.0,17.5938,17.5938,17.5799,17.5869,4400.0
2013-07-26 14:05:00,25.33,25.36,25.33,25.35,9000.0,17.5799,17.6008,17.5799,17.5938,9000.0
2013-07-26 14:10:00,25.36,25.39,25.35,25.38,25100.0,17.6008,17.6216,17.5938,17.6146,25100.0
2013-07-26 14:15:00,25.39,25.39,25.34,25.36,14700.0,17.6216,17.6216,17.5869,17.6008,14700.0
2013-07-26 14:20:00,25.36,25.36,25.33,25.34,15900.0,17.6008,17.6008,17.5799,17.5869,15900.0
2013-07-26 14:25:00,25.35,25.35,25.31,25.32,12200.0,17.5938,17.5938,17.566,17.573,12200.0
2013-07-26 14:30:00,25.31,25.32,25.31,25.32,3900.0,17.566,17.573,17.566,17.573,3900.0
2013-07-26 14:35:00,25.31,25.32,25.3,25.31,8300.0,17.566,17.573,17.5591,17.566,8300.0
2013-07-26 14:40:00,25.31,25.33,25.31,25.32,27900.0,17.566,17.5799,17.566,17.573,27900.0
2013-07-26 14:45:00,25.32,25.33,25.31,25.32,28300.0,17.573,17.5799,17.566,17.573,28300.0
2013-07-26 14:50:00,25.33,25.35,25.33,25.33,24100.0,17.5799,17.5938,17.5799,17.5799,24100.0
2013-07-26 14:55:00,25.34,25.35,25.34,25.34,6600.0,17.5869,17.5938,17.5869,17.5869,6600.0
2013-07-26 15:00:00,25.34,25.34,25.31,25.31,12000.0,17.5869,17.5869,17.566,17.566,12000.0
2013-07-26 15:05:00,25.32,25.33,25.32,25.33,7000.0,17.573,17.5799,17.573,17.5799,7000.0
2013-07-26 15:10:00,25.34,25.35,25.33,25.33,12100.0,17.5869,17.5938,17.5799,17.5799,12100.0
2013-07-26 15:15:00,25.34,25.36,25.34,25.36,17700.0,17.5869,17.6008,17.5869,17.6008,17700.0
2013-07-26 15:20:00,25.36,25.37,25.35,25.36,18300.0,17.6008,17.6077,17.5938,17.6008,18300.0
2013-07-26 15:25:00,25.35,25.36,25.35,25.36,7000.0,17.5938,17.6008,17.5938,17.6008,7000.0
2013-07-26 15:30:00,25.36,25.37,25.35,25.37,20300.0,17.6008,17.6077,17.5938,17.6077,20300.0
2013-07-26 15:35:00,25.37,25.39,25.37,25.39,13000.0,17.6077,17.6216,17.6077,17.6216,13000.0
2013-07-26 15:40:00,25.39,25.44,25.39,25.4,46600.0,17.6216,17.6563,17.6216,17.6285,46600.0
2013-07-26 15:45:00,25.4,25.42,25.4,25.42,11700.0,17.6285,17.6424,17.6285,17.6424,11700.0
2013-07-26 15:50:00,25.42,25.44,25.41,25.44,52600.0,17.6424,17.6563,17.6355,17.6563,52600.0
2013-07-26 15:55:00,25.44,25.5,25.44,25.5,106300.0,17.6563,17.6979,17.6563,17.6979,106300.0
2013-07-29 09:30:00,25.35,25.43,25.35,25.42,21900.0,17.5938,17.6493,17.5938,17.6424,21900.0
2013-07-29 09:35:00,25.42,25.43,25.35,25.35,44900.0,17.6424,17.6493,17.5938,17.5938,44900.0
2013-07-29 09:40:00,25.34,25.43,25.34,25.42,37000.0,17.5869,17.6493,17.5869,17.6424,37000.0
2013-07-29 09:45:00,25.42,25.47,25.41,25.43,58200.0,17.6424,17.6771,17.6355,17.6493,58200.0
2013-07-29 09:50:00,25.43,25.44,25.38,25.4,66600.0,17.6493,17.6563,17.6146,17.6285,66600.0
2013-07-29 09:55:00,25.41,25.44,25.41,25.43,33700.0,17.6355,17.6563,17.6355,17.6493,33700.0
2013-07-29 10:00:00,25.42,25.44,25.41,25.41,41500.0,17.6424,17.6563,17.6355,17.6355,41500.0
2013-07-29 10:05:00,25.42,25.43,25.4,25.4,29300.0,17.6424,17.6493,17.6285,17.6285,29300.0
2013-07-29 10:10:00,25.4,25.41,25.37,25.37,44700.0,17.6285,17.6355,17.6077,17.6077,44700.0
2013-07-29 10:15:00,25.38,25.4,25.36,25.4,19000.0,17.6146,17.6285,17.6008,17.6285,19000.0
2013-07-29 10:20:00,25.39,25.42,25.39,25.42,30200.0,17.6216,17.6424,17.6216,17.6424,30200.0
2013-07-29 10:25:00,25.42,25.44,25.42,25.43,35700.0,17.6424,17.6563,17.6424,17.6493,35700.0
2013-07-29 10:30:00,25.43,25.43,25.35,25.35,27200.0,17.6493,17.6493,17.5938,17.5938,27200.0
2013-07-29 10:35:00,25.35,25.38,25.35,25.37,26600.0,17.5938,17.6146,17.5938,17.6077,26600.0
2013-07-29 10:40:00,25.38,25.38,25.36,25.37,15800.0,17.6146,17.6146,17.6008,17.6077,15800.0
2013-07-29 10:45:00,25.37,25.37,25.35,25.37,14700.0,17.6077,17.6077,17.5938,17.6077,14700.0
2013-07-29 10:50:00,25.36,25.37,25.32,25.32,30900.0,17.6008,17.6077,17.573,17.573,30900.0
2013-07-29 10:55:00,25.32,25.35,25.32,25.34,20400.0,17.573,17.5938,17.573,17.5869,20400.0
2013-07-29 11:00:00,25.34,25.34,25.29,25.29,27600.0,17.5869,17.5869,17.5522,17.5522,27600.0
2013-07-29 11:05:00,25.29,25.29,25.24,25.26,56600.0,17.5522,17.5522,17.5175,17.5313,56600.0
2013-07-29 11:10:00,25.25,25.28,25.24,25.27,68500.0,17.5244,17.5452,17.5175,17.5383,68500.0
2013-07-29 11:15:00,25.26,25.3,25.26,25.29,55700.0,17.5313,17.5591,17.5313,17.5522,55700.0
2013-07-29 11:20:00,25.28,25.3,25.28,25.3,34100.0,17.5452,17.5591,17.5452,17.5591,34100.0
2013-07-29 11:25:00,25.3,25.3,25.25,25.25,70500.0,17.5591,17.5591,17.5244,17.5244,70500.0
2013-07-29 11:30:00,25.25,25.29,25.24,25.29,49100.0,17.5244,17.5522,17.5175,17.5522,49100.0
2013-07-29 11:35:00,25.28,25.28,25.23,25.27,52100.0,17.5452,17.5452,17.5105,17.5383,52100.0
2013-07-29 11:40:00,25.27,25.27,25.25,25.25,11600.0,17.5383,17.5383,17.5244,17.5244,11600.0
2013-07-29 11:45:00,25.26,25.28,25.25,25.28,13100.0,17.5313,17.5452,17.5244,17.5452,13100.0
2013-07-29 11:50:00,25.28,25.28,25.26,25.26,21000.0,17.5452,17.5452,17.5313,17.5313,21000.0
2013-07-29 11:55:00,25.25,25.27,25.24,25.27,20000.0,17.5244,17.5383,17.5175,17.5383,20000.0
2013-07-29 12:00:00,25.26,25.27,25.26,25.26,3000.0,17.5313,17.5383,17.5313,17.5313,3000.0
2013-07-29 12:05:00,25.27,25.28,25.27,25.28,4300.0,17.5383,17.5452,17.5383,17.5452,4300.0
2013-07-29 12:10:00,25.27,25.3,25.27,25.3,25200.0,17.5383,17.5591,17.5383,17.5591,25200.0
2013-07-29 12:15:00,25.3,25.32,25.3,25.31,18600.0,17.5591,17.573,17.5591,17.566,18600.0
2013-07-29 12:20:00,25.3,25.3,25.27,25.27,18100.0,17.5591,17.5591,17.5383,17.5383,18100.0
2013-07-29 12:25:00,25.27,25.27,25.27,25.27,5800.0,17.5383,17.5383,17.5383,17.5383,5800.0
2013-07-29 12:30:00,25.26,25.27,25.25,25.27,13000.0,17.5313,17.5383,17.5244,17.5383,13000.0
2013-07-29 12:35:00,25.26,25.27,25.26,25.26,10600.0,17.5313,17.5383,17.5313,17.5313,10600.0
2013-07-29 12:40:00,25.26,25.26,25.25,25.25,3600.0,17.5313,17.5313,17.5244,17.5244,3600.0
2013-07-29 12:45:00,25.26,25.28,25.26,25.27,21800.0,17.5313,17.5452,17.5313,17.5383,21800.0
2013-07-29 12:50:00,25.28,25.28,25.28,25.28,300.0,17.5452,17.5452,17.5452,17.5452,300.0
2013-07-29 12:55:00,25.28,25.31,25.28,25.31,7500.0,17.5452,17.566,17.5452,17.566,7500.0
2013-07-29 13:00:00,25.31,25.33,25.31,25.33,5700.0,17.566,17.5799,17.566,17.5799,5700.0
2013-07-29 13:05:00,25.33,25.33,25.31,25.31,20800.0,17.5799,17.5799,17.566,17.566,20800.0
2013-07-29 13:10:00,25.31,25.33,25.31,25.33,13800.0,17.566,17.5799,17.566,17.5799,13800.0
2013-07-29 13:15:00,25.33,25.34,25.33,25.33,21700.0,17.5799,17.5869,17.5799,17.5799,21700.0
2013-07-29 13:20:00,25.33,25.33,25.32,25.32,6800.0,17.5799,17.5799,17.573,17.573,6800.0
2013-07-29 13:25:00,25.32,25.32,25.28,25.3,20500.0,17.573,17.573,17.5452,17.5591,20500.0
2013-07-29 13:30:00,25.29,25.3,25.29,25.3,4300.0,17.5522,17.5591,17.5522,17.5591,4300.0
2013-07-29 13:35:00,25.29,25.29,25.27,25.27,18600.0,17.5522,17.5522,17.5383,17.5383,18600.0
2013-07-29 13:40:00,25.27,25.28,25.27,25.27,8200.0,17.5383,17.5452,17.5383,17.5383,8200.0
2013-07-29 13:45:00,25.26,25.28,25.26,25.27,8500.0,17.5313,17.5452,17.5313,17.5383,8500.0
2013-07-29 13:50:00,25.27,25.28,25.27,25.28,2900.0,17.5383,17.5452,17.5383,17.5452,2900.0
2013-07-29 13:55:00,25.29,25.3,25.29,25.3,20200.0,17.5522,17.5591,17.5522,17.5591,20200.0
2013-07-29 14:00:00,25.3,25.34,25.3,25.34,16800.0,17.5591,17.5869,17.5591,17.5869,16800.0
2013-07-29 14:05:00,25.34,25.34,25.33,25.34,10100.0,17.5869,17.5869,17.5799,17.5869,10100.0
2013-07-29 14:10:00,25.35,25.38,25.35,25.38,13100.0,17.5938,17.6146,17.5938,17.6146,13100.0
2013-07-29 14:15:00,25.38,25.38,25.37,25.37,18600.0,17.6146,17.6146,17.6077,17.6077,18600.0
2013-07-29 14:20:00,25.36,25.36,25.34,25.34,18200.0,17.6008,17.6008,17.5869,17.5869,18200.0
2013-07-29 14:25:00,25.34,25.34,25.33,25.33,10800.0,17.5869,17.5869,17.5799,17.5799,10800.0
2013-07-29 14:30:00,25.33,25.34,25.33,25.33,15100.0,17.5799,17.5869,17.5799,17.5799,15100.0
2013-07-29 14:35:00,25.33,25.35,25.33,25.33,28400.0,17.5799,17.5938,17.5799,17.5799,28400.0
2013-07-29 14:40:00,25.34,25.36,25.34,25.35,15000.0,17.5869,17.6008,17.5869,17.5938,15000.0
2013-07-29 14:45:00,25.34,25.35,25.33,25.35,18700.0,17.5869,17.5938,17.5799,17.5938,18700.0
2013-07-29 14:50:00,25.35,25.36,25.35,25.36,22000.0,17.5938,17.6008,17.5938,17.6008,22000.0
2013-07-29 14:55:00,25.36,25.36,25.34,25.35,8300.0,17.6008,17.6008,17.5869,17.5938,8300.0
2013-07-29 15:00:00,25.36,25.37,25.35,25.35,24400.0,17.6008,17.6077,17.5938,17.5938,24400.0
2013-07-29 15:05:00,25.35,25.38,25.35,25.38,11200.0,17.5938,17.6146,17.5938,17.6146,11200.0
2013-07-29 15:10:00,25.38,25.39,25.37,25.37,13000.0,17.6146,17.6216,17.6077,17.6077,13000.0
2013-07-29 15:15:00,25.36,25.36,25.34,25.34,7800.0,17.6008,17.6008,17.5869,17.5869,7800.0
2013-07-29 15:20:00,25.34,25.36,25.33,25.36,13400.0,17.5869,17.6008,17.5799,17.6008,13400.0
2013-07-29 15:25:00,25.36,25.37,25.36,25.37,5500.0,17.6008,17.6077,17.6008,17.6077,5500.0
2013-07-29 15:30:00,25.38,25.39,25.38,25.38,21800.0,17.6146,17.6216,17.6146,17.6146,21800.0
2013-07-29 15:35:00,25.39,25.39,25.38,25.38,6000.0,17.6216,17.6216,17.6146,17.6146,6000.0
2013-07-29 15:40:00,25.38,25.38,25.35,25.35,12400.0,17.6146,17.6146,17.5938,17.5938,12400.0
2013-07-29 15:45:00,25.35,25.37,25.34,25.37,52900.0,17.5938,17.6077,17.5869,17.6077,52900.0
2013-07-29 15:50:00,25.36,25.36,25.28,25.31,113900.0,17.6008,17.6008,17.5452,17.566,113900.0
2013-07-29 15:55:00,25.31,25.33,25.3,25.33,59100.0,17.566,17.5799,17.5591,17.5799,59100.0
2013-07-30 09:30:00,25.5,25.58,25.44,25.46,124800.0,17.6979,17.7534,17.6563,17.6702,124800.0
2013-07-30 09:35:00,25.47,25.55,25.42,25.54,95400.0,17.6771,17.7326,17.6424,17.7257,95400.0
2013-07-30 09:40:00,25.55,25.64,25.55,25.62,101800.0,17.7326,17.7951,17.7326,17.7812,101800.0
2013-07-30 09:45:00,25.62,25.74,25.62,25.66,158300.0,17.7812,17.8645,17.7812,17.809,158300.0
2013-07-30 09:50:00,25.66,25.72,25.62,25.72,105200.0,17.809,17.8506,17.7812,17.8506,105200.0
2013-07-30 09:55:00,25.72,25.73,25.66,25.69,76500.0,17.8506,17.8575,17.809,17.8298,76500.0
2013-07-30 10:00:00,25.69,25.93,25.69,25.87,225700.0,17.8298,17.9964,17.8298,17.9547,225700.0
2013-07-30 10:05:00,25.86,25.86,25.82,25.84,51500.0,17.9478,17.9478,17.92,17.9339,51500.0
2013-07-30 10:10:00,25.84,25.89,25.84,25.89,71200.0,17.9339,17.9686,17.9339,17.9686,71200.0
2013-07-30 10:15:00,25.89,25.9,25.84,25.85,38700.0,17.9686,17.9755,17.9339,17.9408,38700.0
2013-07-30 10:20:00,25.86,25.95,25.86,25.94,58000.0,17.9478,18.0102,17.9478,18.0033,58000.0
2013-07-30 10:25:00,25.94,25.97,25.93,25.97,107800.0,18.0033,18.0241,17.9964,18.0241,107800.0
2013-07-30 10:30:00,25.97,25.98,25.96,25.96,60200.0,18.0241,18.0311,18.0172,18.0172,60200.0
2013-07-30 10:35:00,25.96,25.98,25.89,25.89,63000.0,18.0172,18.0311,17.9686,17.9686,63000.0
2013-07-30 10:40:00,25.88,25.88,25.82,25.83,56400.0,17.9616,17.9616,17.92,17.9269,56400.0
2013-07-30 10:45:00,25.83,25.89,25.82,25.89,36000.0,17.9269,17.9686,17.92,17.9686,36000.0
2013-07-30 10:50:00,25.89,25.94,25.89,25.92,55100.0,17.9686,18.0033,17.9686,17.9894,55100.0
2013-07-30 10:55:00,25.91,25.92,25.89,25.92,52100.0,17.9825,17.9894,17.9686,17.9894,52100.0
2013-07-30 11:00:00,25.91,25.92,25.89,25.9,86300.0,17.9825,17.9894,17.9686,17.9755,86300.0
2013-07-30 11:05:00,25.9,25.92,25.88,25.89,48800.0,17.9755,17.9894,17.9616,17.9686,48800.0
2013-07-30 11:10:00,25.89,25.89,25.88,25.88,7200.0,17.9686,17.9686,17.9616,17.9616,7200.0
2013-07-30 11:15:00,25.88,25.91,25.86,25.91,54700.0,17.9616,17.9825,17.9478,17.9825,54700.0
2013-07-30 11:20:00,25.91,25.93,25.9,25.93,19000.0,17.9825,17.9964,17.9755,17.9964,19000.0
2013-07-30 11:25:00,25.93,25.97,25.93,25.95,23600.0,17.9964,18.0241,17.9964,18.0102,23600.0
2013-07-30 11:30:00,25.95,25.98,25.95,25.98,46100.0,18.0102,18.0311,18.0102,18.0311,46100.0
2013-07-30 11:35:00,25.97,26.03,25.97,26.03,268400.0,18.0241,18.0658,18.0241,18.0658,268400.0
2013-07-30 11:40:00,26.03,26.04,25.98,26.0,84900.0,18.0658,18.0727,18.0311,18.0449,84900.0
2013-07-30 11:45:00,26.0,26.0,25.98,25.99,37200.0,18.0449,18.0449,18.0311,18.038,37200.0
2013-07-30 11:50:00,25.98,25.98,25.94,25.94,24100.0,18.0311,18.0311,18.0033,18.0033,24100.0
2013-07-30 11:55:00,25.94,25.94,25.91,25.92,45800.0,18.0033,18.0033,17.9825,17.9894,45800.0
2013-07-30 12:00:00,25.92,25.92,25.9,25.92,44500.0,17.9894,17.9894,17.9755,17.9894,44500.0
2013-07-30 12:05:00,25.93,25.94,25.91,25.91,21800.0,17.9964,18.0033,17.9825,17.9825,21800.0
2013-07-30 12:10:00,25.9,25.9,25.87,25.88,20800.0,17.9755,17.9755,17.9547,17.9616,20800.0
2013-07-30 12:15:00,25.88,25.88,25.85,25.85,10300.0,17.9616,17.9616,17.9408,17.9408,10300.0
2013-07-30 12:20:00,25.86,25.91,25.85,25.9,40200.0,17.9478,17.9825,17.9408,17.9755,40200.0
2013-07-30 12:25:00,25.89,25.89,25.86,25.86,11600.0,17.9686,17.9686,17.9478,17.9478,11600.0
2013-07-30 12:30:00,25.86,25.89,25.84,25.84,50500.0,17.9478,17.9686,17.9339,17.9339,50500.0
2013-07-30 12:35:00,25.85,25.86,25.85,25.86,19400.0,17.9408,17.9478,17.9408,17.9478,19400.0
2013-07-30 12:40:00,25.85,25.86,25.83,25.84,26000.0,17.9408,17.9478,17.9269,17.9339,26000.0
2013-07-30 12:45:00,25.85,25.86,25.83,25.83,47600.0,17.9408,17.9478,17.9269,17.9269,47600.0
2013-07-30 12:50:00,25.83,25.83,25.78,25.8,27900.0,17.9269,17.9269,17.8922,17.9061,27900.0
2013-07-30 12:55:00,25.8,25.8,25.75,25.78,17800.0,17.9061,17.9061,17.8714,17.8922,17800.0
2013-07-30 13:00:00,25.79,25.8,25.71,25.74,74000.0,17.8992,17.9061,17.8437,17.8645,74000.0
2013-07-30 13:05:00,25.75,25.75,25.71,25.71,22900.0,17.8714,17.8714,17.8437,17.8437,22900.0
2013-07-30 13:10:00,25.72,25.72,25.69,25.69,7700.0,17.8506,17.8506,17.8298,17.8298,7700.0
2013-07-30 13:15:00,25.69,25.71,25.67,25.7,53800.0,17.8298,17.8437,17.8159,17.8367,53800.0
2013-07-30 13:20:00,25.7,25.7,25.66,25.66,11900.0,17.8367,17.8367,17.809,17.809,11900.0
2013-07-30 13:25:00,25.65,25.65,25.6,25.6,21400.0,17.802,17.802,17.7673,17.7673,21400.0
2013-07-30 13:30:00,25.6,25.67,25.59,25.67,60800.0,17.7673,17.8159,17.7604,17.8159,60800.0
2013-07-30 13:35:00,25.67,25.73,25.67,25.71,38700.0,17.8159,17.8575,17.8159,17.8437,38700.0
2013-07-30 13:40:00,25.7,25.7,25.63,25.63,43100.0,17.8367,17.8367,17.7881,17.7881,43100.0
2013-07-30 13:45:00,25.63,25.66,25.62,25.65,42800.0,17.7881,17.809,17.7812,17.802,42800.0
2013-07-30 13:50:00,25.66,25.66,25.62,25.63,11400.0,17.809,17.809,17.7812,17.7881,11400.0
2013-07-30 13:55:00,25.62,25.62,25.58,25.58,37200.0,17.7812,17.7812,17.7534,17.7534,37200.0
2013-07-30 14:00:00,25.58,25.58,25.55,25.57,43900.0,17.7534,17.7534,17.7326,17.7465,43900.0
2013-07-30 14:05:00,25.58,25.61,25.58,25.58,33100.0,17.7534,17.7743,17.7534,17.7534,33100.0
2013-07-30 14:10:00,25.58,25.6,25.57,25.59,25200.0,17.7534,17.7673,17.7465,17.7604,25200.0
2013-07-30 14:15:00,25.59,25.6,25.57,25.59,24700.0,17.7604,17.7673,17.7465,17.7604,24700.0
2013-07-30 14:20:00,25.59,25.59,25.57,25.57,19300.0,17.7604,17.7604,17.7465,17.7465,19300.0
2013-07-30 14:25:00,25.58,25.6,25.58,25.6,23800.0,17.7534,17.7673,17.7534,17.7673,23800.0
2013-07-30 14:30:00,25.6,25.61,25.58,25.61,19400.0,17.7673,17.7743,17.7534,17.7743,19400.0
2013-07-30 14:35:00,25.61,25.62,25.59,25.6,41900.0,17.7743,17.7812,17.7604,17.7673,41900.0
2013-07-30 14:40:00,25.6,25.63,25.59,25.59,26500.0,17.7673,17.7881,17.7604,17.7604,26500.0
2013-07-30 14:45:00,25.59,25.59,25.55,25.58,30100.0,17.7604,17.7604,17.7326,17.7534,30100.0
2013-07-30 14:50:00,25.57,25.6,25.57,25.6,35800.0,17.7465,17.7673,17.7465,17.7673,35800.0
2013-07-30 14:55:00,25.6,25.61,25.56,25.56,28300.0,17.7673,17.7743,17.7396,17.7396,28300.0
2013-07-30 15:00:00,25.56,25.59,25.56,25.59,25400.0,17.7396,17.7604,17.7396,17.7604,25400.0
2013-07-30 15:05:00,25.59,25.63,25.59,25.63,23400.0,17.7604,17.7881,17.7604,17.7881,23400.0
2013-07-30 15:10:00,25.63,25.64,25.62,25.62,19000.0,17.7881,17.7951,17.7812,17.7812,19000.0
2013-07-30 15:15:00,25.62,25.64,25.6,25.63,51600.0,17.7812,17.7951,17.7673,17.7881,51600.0
2013-07-30 15:20:00,25.63,25.66,25.63,25.66,15200.0,17.7881,17.809,17.7881,17.809,15200.0
2013-07-30 15:25:00,25.66,25.67,25.66,25.67,14600.0,17.809,17.8159,17.809,17.8159,14600.0
2013-07-30 15:30:00,25.68,25.69,25.67,25.68,19200.0,17.8228,17.8298,17.8159,17.8228,19200.0
2013-07-30 15:35:00,25.67,25.69,25.67,25.67,50800.0,17.8159,17.8298,17.8159,17.8159,50800.0
2013-07-30 15:40:00,25.67,25.73,25.67,25.73,51300.0,17.8159,17.8575,17.8159,17.8575,51300.0
2013-07-30 15:45:00,25.73,25.74,25.73,25.74,34100.0,17.8575,17.8645,17.8575,17.8645,34100.0
2013-07-30 15:50:00,25.74,25.74,25.69,25.69,53600.0,17.8645,17.8645,17.8298,17.8298,53600.0
2013-07-30 15:55:00,25.68,25.72,25.66,25.68,125100.0,17.8228,17.8506,17.809,17.8228,125100.0
2013-07-31 09:30:00,25.8,25.85,25.75,25.81,96300.0,17.9061,17.9408,17.8714,17.9131,96300.0
2013-07-31 09:35:00,25.81,25.89,25.81,25.87,52400.0,17.9131,17.9686,17.9131,17.9547,52400.0
2013-07-31 09:40:00,25.85,25.87,25.82,25.82,74900.0,17.9408,17.9547,17.92,17.92,74900.0
2013-07-31 09:45:00,25.81,25.81,25.73,25.78,65700.0,17.9131,17.9131,17.8575,17.8922,65700.0
2013-07-31 09:50:00,25.77,25.77,25.7,25.7,153600.0,17.8853,17.8853,17.8367,17.8367,153600.0
2013-07-31 09:55:00,25.7,25.76,25.7,25.75,83500.0,17.8367,17.8784,17.8367,17.8714,83500.0
2013-07-31 10:00:00,25.75,25.75,25.63,25.64,85900.0,17.8714,17.8714,17.7881,17.7951,85900.0
2013-07-31 10:05:00,25.64,25.68,25.64,25.68,29100.0,17.7951,17.8228,17.7951,17.8228,29100.0
2013-07-31 10:10:00,25.68,25.79,25.68,25.75,46800.0,17.8228,17.8992,17.8228,17.8714,46800.0
2013-07-31 10:15:00,25.75,25.77,25.73,25.73,57000.0,17.8714,17.8853,17.8575,17.8575,57000.0
2013-07-31 10:20:00,25.72,25.73,25.71,25.72,19700.0,17.8506,17.8575,17.8437,17.8506,19700.0
2013-07-31 10:25:00,25.72,25.75,25.72,25.75,64900.0,17.8506,17.8714,17.8506,17.8714,64900.0
2013-07-31 10:30:00,25.75,25.77,25.72,25.75,33700.0,17.8714,17.8853,17.8506,17.8714,33700.0
2013-07-31 10:35:00,25.75,25.8,25.74,25.77,34000.0,17.8714,17.9061,17.8645,17.8853,34000.0
2013-07-31 10:40:00,25.77,25.77,25.72,25.73,29000.0,17.8853,17.8853,17.8506,17.8575,29000.0
2013-07-31 10:45:00,25.73,25.75,25.72,25.75,13400.0,17.8575,17.8714,17.8506,17.8714,13400.0
2013-07-31 10:50:00,25.75,25.75,25.74,25.74,13400.0,17.8714,17.8714,17.8645,17.8645,13400.0
2013-07-31 10:55:00,25.74,25.74,25.7,25.72,13200.0,17.8645,17.8645,17.8367,17.8506,13200.0
2013-07-31 11:00:00,25.73,25.74,25.7,25.73,25700.0,17.8575,17.8645,17.8367,17.8575,25700.0
2013-07-31 11:05:00,25.73,25.75,25.72,25.72,23800.0,17.8575,17.8714,17.8506,17.8506,23800.0
2013-07-31 11:10:00,25.72,25.73,25.68,25.68,18000.0,17.8506,17.8575,17.8228,17.8228,18000.0
2013-07-31 11:15:00,25.68,25.69,25.64,25.67,29000.0,17.8228,17.8298,17.7951,17.8159,29000.0
2013-07-31 11:20:00,25.67,25.67,25.66,25.66,12800.0,17.8159,17.8159,17.809,17.809,12800.0
2013-07-31 11:25:00,25.67,25.7,25.67,25.7,39400.0,17.8159,17.8367,17.8159,17.8367,39400.0
2013-07-31 11:30:00,25.71,25.75,25.71,25.73,59600.0,17.8437,17.8714,17.8437,17.8575,59600.0
2013-07-31 11:35:00,25.74,25.74,25.69,25.69,18400.0,17.8645,17.8645,17.8298,17.8298,18400.0
2013-07-31 11:40:00,25.68,25.73,25.68,25.71,28100.0,17.8228,17.8575,17.8228,17.8437,28100.0
2013-07-31 11:45:00,25.71,25.73,25.71,25.71,8000.0,17.8437,17.8575,17.8437,17.8437,8000.0
2013-07-31 11:50:00,25.7,25.7,25.67,25.69,14500.0,17.8367,17.8367,17.8159,17.8298,14500.0
2013-07-31 11:55:00,25.68,25.71,25.68,25.7,12900.0,17.8228,17.8437,17.8228,17.8367,12900.0
2013-07-31 12:00:00,25.7,25.74,25.7,25.74,26100.0,17.8367,17.8645,17.8367,17.8645,26100.0
2013-07-31 12:05:00,25.75,25.75,25.72,25.72,19200.0,17.8714,17.8714,17.8506,17.8506,19200.0
2013-07-31 12:10:00,25.73,25.73,25.72,25.72,19500.0,17.8575,17.8575,17.8506,17.8506,19500.0
2013-07-31 12:15:00,25.72,25.75,25.72,25.75,13300.0,17.8506,17.8714,17.8506,17.8714,13300.0
2013-07-31 12:20:00,25.75,25.75,25.73,25.73,14600.0,17.8714,17.8714,17.8575,17.8575,14600.0
2013-07-31 12:25:00,25.73,25.73,25.72,25.73,21000.0,17.8575,17.8575,17.8506,17.8575,21000.0
2013-07-31 12:30:00,25.72,25.72,25.69,25.69,15100.0,17.8506,17.8506,17.8298,17.8298,15100.0
2013-07-31 12:35:00,25.69,25.71,25.68,25.68,19900.0,17.8298,17.8437,17.8228,17.8228,19900.0
2013-07-31 12:40:00,25.67,25.67,25.63,25.64,17300.0,17.8159,17.8159,17.7881,17.7951,17300.0
2013-07-31 12:45:00,25.64,25.65,25.63,25.65,11000.0,17.7951,17.802,17.7881,17.802,11000.0
2013-07-31 12:50:00,25.66,25.67,25.65,25.65,18800.0,17.809,17.8159,17.802,17.802,18800.0
2013-07-31 12:55:00,25.65,25.65,25.63,25.63,6000.0,17.802,17.802,17.7881,17.7881,6000.0
2013-07-31 13:00:00,25.63,25.65,25.62,25.63,18300.0,17.7881,17.802,17.7812,17.7881,18300.0
2013-07-31 13:05:00,25.63,25.63,25.6,25.63,20800.0,17.7881,17.7881,17.7673,17.7881,20800.0
2013-07-31 13:10:00,25.63,25.64,25.62,25.64,20900.0,17.7881,17.7951,17.7812,17.7951,20900.0
2013-07-31 13:15:00,25.65,25.66,25.64,25.64,7000.0,17.802,17.809,17.7951,17.7951,7000.0
2013-07-31 13:20:00,25.64,25.64,25.63,25.64,13200.0,17.7951,17.7951,17.7881,17.7951,13200.0
2013-07-31 13:25:00,25.65,25.66,25.65,25.66,4400.0,17.802,17.809,17.802,17.809,4400.0
2013-07-31 13:30:00,25.67,25.67,25.64,25.66,22800.0,17.8159,17.8159,17.7951,17.809,22800.0
2013-07-31 13:35:00,25.66,25.67,25.66,25.67,8400.0,17.809,17.8159,17.809,17.8159,8400.0
2013-07-31 13:40:00,25.67,25.67,25.67,25.67,19400.0,17.8159,17.8159,17.8159,17.8159,19400.0
2013-07-31 13:45:00,25.67,25.67,25.66,25.66,19800.0,17.8159,17.8159,17.809,17.809,19800.0
2013-07-31 13:50:00,25.66,25.67,25.66,25.66,23100.0,17.809,17.8159,17.809,17.809,23100.0
2013-07-31 13:55:00,25.65,25.66,25.63,25.66,17900.0,17.802,17.809,17.7881,17.809,17900.0
2013-07-31 14:00:00,25.66,25.69,25.63,25.67,60100.0,17.809,17.8298,17.7881,17.8159,60100.0
2013-07-31 14:05:00,25.68,25.68,25.64,25.64,20300.0,17.8228,17.8228,17.7951,17.7951,20300.0
2013-07-31 14:10:00,25.65,25.67,25.63,25.63,30600.0,17.802,17.8159,17.7881,17.7881,30600.0
2013-07-31 14:15:00,25.64,25.64,25.56,25.61,47500.0,17.7951,17.7951,17.7396,17.7743,47500.0
2013-07-31 14:20:00,25.6,25.67,25.6,25.67,28900.0,17.7673,17.8159,17.7673,17.8159,28900.0
2013-07-31 14:25:00,25.66,25.69,25.66,25.66,30100.0,17.809,17.8298,17.809,17.809,30100.0
2013-07-31 14:30:00,25.66,25.7,25.66,25.69,24700.0,17.809,17.8367,17.809,17.8298,24700.0
2013-07-31 14:35:00,25.68,25.71,25.66,25.69,41500.0,17.8228,17.8437,17.809,17.8298,41500.0
2013-07-31 14:40:00,25.69,25.72,25.69,25.69,64300.0,17.8298,17.8506,17.8298,17.8298,64300.0
2013-07-31 14:45:00,25.7,25.7,25.68,25.68,22000.0,17.8367,17.8367,17.8228,17.8228,22000.0
2013-07-31 14:50:00,25.69,25.73,25.69,25.72,29900.0,17.8298,17.8575,17.8298,17.8506,29900.0
2013-07-31 14:55:00,25.72,25.73,25.72,25.73,8700.0,17.8506,17.8575,17.8506,17.8575,8700.0
2013-07-31 15:00:00,25.73,25.73,25.68,25.7,21300.0,17.8575,17.8575,17.8228,17.8367,21300.0
2013-07-31 15:05:00,25.7,25.73,25.67,25.67,26400.0,17.8367,17.8575,17.8159,17.8159,26400.0
2013-07-31 15:10:00,25.67,25.68,25.63,25.63,34100.0,17.8159,17.8228,17.7881,17.7881,34100.0
2013-07-31 15:15:00,25.64,25.65,25.62,25.62,14800.0,17.7951,17.802,17.7812,17.7812,14800.0
2013-07-31 15:20:00,25.61,25.65,25.61,25.63,19000.0,17.7743,17.802,17.7743,17.7881,19000.0
2013-07-31 15:25:00,25.63,25.67,25.63,25.66,16500.0,17.7881,17.8159,17.7881,17.809,16500.0
2013-07-31 15:30:00,25.67,25.67,25.62,25.64,27700.0,17.8159,17.8159,17.7812,17.7951,27700.0
2013-07-31 15:35:00,25.65,25.65,25.63,25.63,14100.0,17.802,17.802,17.7881,17.7881,14100.0
2013-07-31 15:40:00,25.64,25.64,25.59,25.6,30200.0,17.7951,17.7951,17.7604,17.7673,30200.0
2013-07-31 15:45:00,25.6,25.61,25.58,25.58,54400.0,17.7673,17.7743,17.7534,17.7534,54400.0
2013-07-31 15:50:00,25.58,25.59,25.56,25.57,66600.0,17.7534,17.7604,17.7396,17.7465,66600.0
2013-07-31 15:55:00,25.56,25.6,25.56,25.56,66100.0,17.7396,17.7673,17.7396,17.7396,66100.0
2013-08-01 09:30:00,25.77,25.84,25.74,25.82,48000.0,17.8853,17.9339,17.8645,17.92,48000.0
2013-08-01 09:35:00,25.82,25.89,25.78,25.85,37200.0,17.92,17.9686,17.8922,17.9408,37200.0
2013-08-01 09:40:00,25.85,25.85,25.8,25.85,85700.0,17.9408,17.9408,17.9061,17.9408,85700.0
2013-08-01 09:45:00,25.85,25.88,25.82,25.82,45000.0,17.9408,17.9616,17.92,17.92,45000.0
2013-08-01 09:50:00,25.82,25.85,25.77,25.85,74800.0,17.92,17.9408,17.8853,17.9408,74800.0
2013-08-01 09:55:00,25.85,25.86,25.81,25.81,24800.0,17.9408,17.9478,17.9131,17.9131,24800.0
2013-08-01 10:00:00,25.81,25.88,25.81,25.87,46200.0,17.9131,17.9616,17.9131,17.9547,46200.0
2013-08-01 10:05:00,25.87,25.88,25.83,25.88,48200.0,17.9547,17.9616,17.9269,17.9616,48200.0
2013-08-01 10:10:00,25.89,25.89,25.86,25.86,42500.0,17.9686,17.9686,17.9478,17.9478,42500.0
2013-08-01 10:15:00,25.86,25.87,25.83,25.83,51500.0,17.9478,17.9547,17.9269,17.9269,51500.0
2013-08-01 10:20:00,25.83,25.88,25.83,25.84,55400.0,17.9269,17.9616,17.9269,17.9339,55400.0
2013-08-01 10:25:00,25.84,25.84,25.81,25.81,22000.0,17.9339,17.9339,17.9131,17.9131,22000.0
2013-08-01 10:30:00,25.82,25.82,25.74,25.75,42000.0,17.92,17.92,17.8645,17.8714,42000.0
2013-08-01 10:35:00,25.76,25.8,25.75,25.76,29600.0,17.8784,17.9061,17.8714,17.8784,29600.0
2013-08-01 10:40:00,25.75,25.8,25.75,25.79,34500.0,17.8714,17.9061,17.8714,17.8992,34500.0
2013-08-01 10:45:00,25.8,25.8,25.78,25.78,33300.0,17.9061,17.9061,17.8922,17.8922,33300.0
2013-08-01 10:50:00,25.77,25.77,25.76,25.76,34700.0,17.8853,17.8853,17.8784,17.8784,34700.0
2013-08-01 10:55:00,25.76,25.78,25.76,25.77,34600.0,17.8784,17.8922,17.8784,17.8853,34600.0
2013-08-01 11:00:00,25.77,25.78,25.76,25.77,27500.0,17.8853,17.8922,17.8784,17.8853,27500.0
2013-08-01 11:05:00,25.77,25.8,25.77,25.79,36600.0,17.8853,17.9061,17.8853,17.8992,36600.0
2013-08-01 11:10:00,25.8,25.8,25.77,25.77,6900.0,17.9061,17.9061,17.8853,17.8853,6900.0
2013-08-01 11:15:00,25.78,25.82,25.78,25.82,31600.0,17.8922,17.92,17.8922,17.92,31600.0
2013-08-01 11:20:00,25.82,25.82,25.79,25.79,17800.0,17.92,17.92,17.8992,17.8992,17800.0
2013-08-01 11:25:00,25.8,25.81,25.8,25.81,7200.0,17.9061,17.9131,17.9061,17.9131,7200.0
2013-08-01 11:30:00,25.81,25.82,25.78,25.8,37800.0,17.9131,17.92,17.8922,17.9061,37800.0
2013-08-01 11:35:00,25.8,25.8,25.78,25.78,14500.0,17.9061,17.9061,17.8922,17.8922,14500.0
2013-08-01 11:40:00,25.78,25.8,25.78,25.78,34900.0,17.8922,17.9061,17.8922,17.8922,34900.0
2013-08-01 11:45:00,25.77,25.78,25.77,25.78,17100.0,17.8853,17.8922,17.8853,17.8922,17100.0
2013-08-01 11:50:00,25.77,25.78,25.76,25.76,6300.0,17.8853,17.8922,17.8784,17.8784,6300.0
2013-08-01 11:55:00,25.76,25.77,25.72,25.74,73000.0,17.8784,17.8853,17.8506,17.8645,73000.0
2013-08-01 12:00:00,25.74,25.74,25.69,25.69,11700.0,17.8645,17.8645,17.8298,17.8298,11700.0
2013-08-01 12:05:00,25.69,25.69,25.66,25.69,30300.0,17.8298,17.8298,17.809,17.8298,30300.0
2013-08-01 12:10:00,25.68,25.68,25.67,25.67,15100.0,17.8228,17.8228,17.8159,17.8159,15100.0
2013-08-01 12:15:00,25.67,25.73,25.67,25.73,9700.0,17.8159,17.8575,17.8159,17.8575,9700.0
2013-08-01 12:20:00,25.73,25.75,25.73,25.75,19000.0,17.8575,17.8714,17.8575,17.8714,19000.0
2013-08-01 12:25:00,25.75,25.75,25.73,25.73,23900.0,17.8714,17.8714,17.8575,17.8575,23900.0
2013-08-01 12:30:00,25.74,25.74,25.7,25.73,24000.0,17.8645,17.8645,17.8367,17.8575,24000.0
2013-08-01 12:35:00,25.72,25.74,25.72,25.73,17500.0,17.8506,17.8645,17.8506,17.8575,17500.0
2013-08-01 12:40:00,25.73,25.73,25.72,25.73,16400.0,17.8575,17.8575,17.8506,17.8575,16400.0
2013-08-01 12:45:00,25.73,25.73,25.71,25.72,10700.0,17.8575,17.8575,17.8437,17.8506,10700.0
2013-08-01 12:50:00,25.72,25.73,25.72,25.73,9200.0,17.8506,17.8575,17.8506,17.8575,9200.0
2013-08-01 12:55:00,25.73,25.74,25.72,25.72,15700.0,17.8575,17.8645,17.8506,17.8506,15700.0
2013-08-01 13:00:00,25.72,25.73,25.7,25.7,15300.0,17.8506,17.8575,17.8367,17.8367,15300.0
2013-08-01 13:05:00,25.69,25.73,25.69,25.72,7800.0,17.8298,17.8575,17.8298,17.8506,7800.0
2013-08-01 13:10:00,25.73,25.74,25.71,25.72,36000.0,17.8575,17.8645,17.8437,17.8506,36000.0
2013-08-01 13:15:00,25.72,25.74,25.72,25.73,33400.0,17.8506,17.8645,17.8506,17.8575,33400.0
2013-08-01 13:20:00,25.73,25.74,25.71,25.72,18300.0,17.8575,17.8645,17.8437,17.8506,18300.0
2013-08-01 13:25:00,25.72,25.72,25.71,25.72,4100.0,17.8506,17.8506,17.8437,17.8506,4100.0
2013-08-01 13:30:00,25.73,25.73,25.72,25.73,16200.0,17.8575,17.8575,17.8506,17.8575,16200.0
2013-08-01 13:35:00,25.74,25.75,25.73,25.75,10300.0,17.8645,17.8714,17.8575,17.8714,10300.0
2013-08-01 13:40:00,25.75,25.76,25.74,25.75,13500.0,17.8714,17.8784,17.8645,17.8714,13500.0
2013-08-01 13:45:00,25.76,25.76,25.74,25.74,15900.0,17.8784,17.8784,17.8645,17.8645,15900.0
2013-08-01 13:50:00,25.75,25.75,25.74,25.74,1300.0,17.8714,17.8714,17.8645,17.8645,1300.0
2013-08-01 13:55:00,25.75,25.77,25.75,25.77,29400.0,17.8714,17.8853,17.8714,17.8853,29400.0
2013-08-01 14:00:00,25.76,25.76,25.75,25.76,7400.0,17.8784,17.8784,17.8714,17.8784,7400.0
2013-08-01 14:05:00,25.77,25.78,25.77,25.78,7600.0,17.8853,17.8922,17.8853,17.8922,7600.0
2013-08-01 14:10:00,25.77,25.78,25.77,25.77,21400.0,17.8853,17.8922,17.8853,17.8853,21400.0
2013-08-01 14:15:00,25.77,25.77,25.76,25.77,25600.0,17.8853,17.8853,17.8784,17.8853,25600.0
2013-08-01 14:20:00,25.77,25.77,25.75,25.76,17300.0,17.8853,17.8853,17.8714,17.8784,17300.0
2013-08-01 14:25:00,25.76,25.77,25.76,25.76,14300.0,17.8784,17.8853,17.8784,17.8784,14300.0
2013-08-01 14:30:00,25.75,25.77,25.75,25.77,19200.0,17.8714,17.8853,17.8714,17.8853,19200.0
2013-08-01 14:35:00,25.77,25.77,25.76,25.77,14200.0,17.8853,17.8853,17.8784,17.8853,14200.0
2013-08-01 14:40:00,25.77,25.78,25.76,25.76,21700.0,17.8853,17.8922,17.8784,17.8784,21700.0
2013-08-01 14:45:00,25.75,25.75,25.74,25.74,25800.0,17.8714,17.8714,17.8645,17.8645,25800.0
2013-08-01 14:50:00,25.75,25.76,25.75,25.75,15000.0,17.8714,17.8784,17.8714,17.8714,15000.0
2013-08-01 14:55:00,25.75,25.76,25.74,25.75,22200.0,17.8714,17.8784,17.8645,17.8714,22200.0
2013-08-01 15:00:00,25.75,25.78,25.75,25.78,34300.0,17.8714,17.8922,17.8714,17.8922,34300.0
2013-08-01 15:05:00,25.78,25.8,25.78,25.79,14500.0,17.8922,17.9061,17.8922,17.8992,14500.0
2013-08-01 15:10:00,25.78,25.79,25.77,25.77,9200.0,17.8922,17.8992,17.8853,17.8853,9200.0
2013-08-01 15:15:00,25.77,25.77,25.74,25.75,20400.0,17.8853,17.8853,17.8645,17.8714,20400.0
2013-08-01 15:20:00,25.76,25.77,25.75,25.77,37800.0,17.8784,17.8853,17.8714,17.8853,37800.0
2013-08-01 15:25:00,25.77,25.8,25.76,25.8,35000.0,17.8853,17.9061,17.8784,17.9061,35000.0
2013-08-01 15:30:00,25.8,25.83,25.8,25.82,35700.0,17.9061,17.9269,17.9061,17.92,35700.0
2013-08-01 15:35:00,25.83,25.86,25.83,25.85,26800.0,17.9269,17.9478,17.9269,17.9408,26800.0
2013-08-01 15:40:00,25.85,25.89,25.85,25.88,51400.0,17.9408,17.9686,17.9408,17.9616,51400.0
2013-08-01 15:45:00,25.88,25.9,25.87,25.89,37900.0,17.9616,17.9755,17.9547,17.9686,37900.0
2013-08-01 15:50:00,25.89,25.92,25.89,25.91,57500.0,17.9686,17.9894,17.9686,17.9825,57500.0
2013-08-01 15:55:00,25.9,25.91,25.87,25.9,60700.0,17.9755,17.9825,17.9547,17.9755,60700.0
2013-08-02 09:30:00,25.81,25.94,25.73,25.94,98300.0,17.9131,18.0033,17.8575,18.0033,98300.0
2013-08-02 09:35:00,25.94,25.94,25.87,25.9,98700.0,18.0033,18.0033,17.9547,17.9755,98700.0
2013-08-02 09:40:00,25.91,25.93,25.88,25.93,49700.0,17.9825,17.9964,17.9616,17.9964,49700.0
2013-08-02 09:45:00,25.92,25.92,25.86,25.89,54200.0,17.9894,17.9894,17.9478,17.9686,54200.0
2013-08-02 09:50:00,25.89,25.92,25.87,25.91,39900.0,17.9686,17.9894,17.9547,17.9825,39900.0
2013-08-02 09:55:00,25.92,25.95,25.91,25.95,23200.0,17.9894,18.0102,17.9825,18.0102,23200.0
2013-08-02 10:00:00,25.94,25.98,25.94,25.95,83800.0,18.0033,18.0311,18.0033,18.0102,83800.0
2013-08-02 10:05:00,25.95,25.99,25.95,25.99,67700.0,18.0102,18.038,18.0102,18.038,67700.0
2013-08-02 10:10:00,25.99,26.0,25.98,25.98,150900.0,18.038,18.0449,18.0311,18.0311,150900.0
2013-08-02 10:15:00,25.99,25.99,25.99,25.99,21300.0,18.038,18.038,18.038,18.038,21300.0
2013-08-02 10:20:00,25.99,26.0,25.98,26.0,61900.0,18.038,18.0449,18.0311,18.0449,61900.0
2013-08-02 10:25:00,26.01,26.05,25.98,26.05,149600.0,18.0519,18.0796,18.0311,18.0796,149600.0
2013-08-02 10:30:00,26.05,26.08,26.05,26.06,70600.0,18.0796,18.1005,18.0796,18.0866,70600.0
2013-08-02 10:35:00,26.05,26.06,26.03,26.05,27500.0,18.0796,18.0866,18.0658,18.0796,27500.0
2013-08-02 10:40:00,26.05,26.05,26.03,26.05,28700.0,18.0796,18.0796,18.0658,18.0796,28700.0
2013-08-02 10:45:00,26.05,26.05,25.98,25.99,63500.0,18.0796,18.0796,18.0311,18.038,63500.0
2013-08-02 10:50:00,26.0,26.0,25.97,25.98,22800.0,18.0449,18.0449,18.0241,18.0311,22800.0
2013-08-02 10:55:00,25.98,25.99,25.95,25.95,20300.0,18.0311,18.038,18.0102,18.0102,20300.0
2013-08-02 11:00:00,25.95,25.95,25.92,25.92,19600.0,18.0102,18.0102,17.9894,17.9894,19600.0
2013-08-02 11:05:00,25.92,25.95,25.92,25.95,30100.0,17.9894,18.0102,17.9894,18.0102,30100.0
2013-08-02 11:10:00,25.95,25.99,25.95,25.99,13400.0,18.0102,18.038,18.0102,18.038,13400.0
2013-08-02 11:15:00,25.99,26.01,25.99,26.01,14500.0,18.038,18.0519,18.038,18.0519,14500.0
2013-08-02 11:20:00,26.01,26.03,26.01,26.03,9100.0,18.0519,18.0658,18.0519,18.0658,9100.0
2013-08-02 11:25:00,26.03,26.06,26.03,26.06,29000.0,18.0658,18.0866,18.0658,18.0866,29000.0
2013-08-02 11:30:00,26.07,26.08,26.03,26.04,46100.0,18.0935,18.1005,18.0658,18.0727,46100.0
2013-08-02 11:35:00,26.04,26.05,26.03,26.05,17700.0,18.0727,18.0796,18.0658,18.0796,17700.0
2013-08-02 11:40:00,26.06,26.08,26.06,26.08,7500.0,18.0866,18.1005,18.0866,18.1005,7500.0
2013-08-02 11:45:00,26.08,26.08,26.06,26.06,19500.0,18.1005,18.1005,18.0866,18.0866,19500.0
2013-08-02 11:50:00,26.05,26.05,26.04,26.05,15600.0,18.0796,18.0796,18.0727,18.0796,15600.0
2013-08-02 11:55:00,26.05,26.07,26.05,26.06,16800.0,18.0796,18.0935,18.0796,18.0866,16800.0
2013-08-02 12:00:00,26.05,26.07,26.05,26.06,3500.0,18.0796,18.0935,18.0796,18.0866,3500.0
2013-08-02 12:05:00,26.06,26.07,26.05,26.06,11100.0,18.0866,18.0935,18.0796,18.0866,11100.0
2013-08-02 12:10:00,26.05,26.05,26.05,26.05,9800.0,18.0796,18.0796,18.0796,18.0796,9800.0
2013-08-02 12:15:00,26.05,26.05,26.03,26.03,6900.0,18.0796,18.0796,18.0658,18.0658,6900.0
2013-08-02 12:20:00,26.03,26.04,26.03,26.03,35900.0,18.0658,18.0727,18.0658,18.0658,35900.0
2013-08-02 12:25:00,26.03,26.04,26.03,26.04,15100.0,18.0658,18.0727,18.0658,18.0727,15100.0
2013-08-02 12:30:00,26.04,26.04,26.04,26.04,4300.0,18.0727,18.0727,18.0727,18.0727,4300.0
2013-08-02 12:35:00,26.05,26.05,26.03,26.04,22400.0,18.0796,18.0796,18.0658,18.0727,22400.0
2013-08-02 12:40:00,26.03,26.04,26.03,26.04,4700.0,18.0658,18.0727,18.0658,18.0727,4700.0
2013-08-02 12:45:00,26.03,26.03,26.0,26.01,24700.0,18.0658,18.0658,18.0449,18.0519,24700.0
2013-08-02 12:50:00,26.01,26.01,26.0,26.0,21100.0,18.0519,18.0519,18.0449,18.0449,21100.0
2013-08-02 12:55:00,26.0,26.0,25.98,25.98,9900.0,18.0449,18.0449,18.0311,18.0311,9900.0
2013-08-02 13:00:00,25.98,25.99,25.98,25.99,9300.0,18.0311,18.038,18.0311,18.038,9300.0
2013-08-02 13:05:00,25.99,26.0,25.99,26.0,3200.0,18.038,18.0449,18.038,18.0449,3200.0
2013-08-02 13:10:00,26.0,26.02,26.0,26.02,4900.0,18.0449,18.0588,18.0449,18.0588,4900.0
2013-08-02 13:15:00,26.02,26.06,26.02,26.04,36100.0,18.0588,18.0866,18.0588,18.0727,36100.0
2013-08-02 13:20:00,26.05,26.06,26.05,26.05,3200.0,18.0796,18.0866,18.0796,18.0796,3200.0
2013-08-02 13:25:00,26.06,26.06,26.04,26.04,17800.0,18.0866,18.0866,18.0727,18.0727,17800.0
2013-08-02 13:30:00,26.04,26.05,26.03,26.05,15900.0,18.0727,18.0796,18.0658,18.0796,15900.0
2013-08-02 13:35:00,26.05,26.06,26.04,26.04,27500.0,18.0796,18.0866,18.0727,18.0727,27500.0
2013-08-02 13:40:00,26.04,26.05,26.01,26.01,33600.0,18.0727,18.0796,18.0519,18.0519,33600.0
2013-08-02 13:45:00,26.01,26.03,26.01,26.03,21000.0,18.0519,18.0658,18.0519,18.0658,21000.0
2013-08-02 13:50:00,26.03,26.03,26.02,26.02,18800.0,18.0658,18.0658,18.0588,18.0588,18800.0
2013-08-02 13:55:00,26.03,26.05,26.03,26.04,14200.0,18.0658,18.0796,18.0658,18.0727,14200.0
2013-08-02 14:00:00,26.05,26.06,26.03,26.03,24800.0,18.0796,18.0866,18.0658,18.0658,24800.0
2013-08-02 14:05:00,26.03,26.05,26.03,26.05,3600.0,18.0658,18.0796,18.0658,18.0796,3600.0
2013-08-02 14:10:00,26.05,26.06,26.05,26.06,5100.0,18.0796,18.0866,18.0796,18.0866,5100.0
2013-08-02 14:15:00,26.06,26.07,26.06,26.07,13400.0,18.0866,18.0935,18.0866,18.0935,13400.0
2013-08-02 14:20:00,26.08,26.08,26.06,26.06,17600.0,18.1005,18.1005,18.0866,18.0866,17600.0
2013-08-02 14:25:00,26.07,26.08,26.07,26.08,14600.0,18.0935,18.1005,18.0935,18.1005,14600.0
2013-08-02 14:30:00,26.08,26.08,26.07,26.08,15500.0,18.1005,18.1005,18.0935,18.1005,15500.0
2013-08-02 14:35:00,26.08,26.09,26.07,26.09,49800.0,18.1005,18.1074,18.0935,18.1074,49800.0
2013-08-02 14:40:00,26.09,26.09,26.09,26.09,21800.0,18.1074,18.1074,18.1074,18.1074,21800.0
2013-08-02 14:45:00,26.09,26.1,26.09,26.09,11400.0,18.1074,18.1143,18.1074,18.1074,11400.0
2013-08-02 14:50:00,26.09,26.09,26.08,26.09,35200.0,18.1074,18.1074,18.1005,18.1074,35200.0
2013-08-02 14:55:00,26.09,26.09,26.07,26.08,21900.0,18.1074,18.1074,18.0935,18.1005,21900.0
2013-08-02 15:00:00,26.09,26.1,26.09,26.09,26200.0,18.1074,18.1143,18.1074,18.1074,26200.0
2013-08-02 15:05:00,26.09,26.1,26.08,26.09,26600.0,18.1074,18.1143,18.1005,18.1074,26600.0
2013-08-02 15:10:00,26.08,26.1,26.08,26.09,6800.0,18.1005,18.1143,18.1005,18.1074,6800.0
2013-08-02 15:15:00,26.09,26.1,26.09,26.1,6700.0,18.1074,18.1143,18.1074,18.1143,6700.0
2013-08-02 15:20:00,26.09,26.1,26.09,26.1,7100.0,18.1074,18.1143,18.1074,18.1143,7100.0
2013-08-02 15:25:00,26.09,26.1,26.09,26.09,71500.0,18.1074,18.1143,18.1074,18.1074,71500.0
2013-08-02 15:30:00,26.09,26.09,26.08,26.08,23400.0,18.1074,18.1074,18.1005,18.1005,23400.0
2013-08-02 15:35:00,26.08,26.11,26.08,26.11,41400.0,18.1005,18.1213,18.1005,18.1213,41400.0
2013-08-02 15:40:00,26.1,26.14,26.1,26.13,31200.0,18.1143,18.1421,18.1143,18.1352,31200.0
2013-08-02 15:45:00,26.13,26.14,26.12,26.13,69500.0,18.1352,18.1421,18.1282,18.1352,69500.0
2013-08-02 15:50:00,26.13,26.15,26.13,26.15,83300.0,18.1352,18.149,18.1352,18.149,83300.0
2013-08-02 15:55:00,26.15,26.19,26.15,26.19,85700.0,18.149,18.1768,18.149,18.1768,85700.0
2013-08-05 09:30:00,26.12,26.25,26.12,26.24,126100.0,18.1282,18.2184,18.1282,18.2115,126100.0
2013-08-05 09:35:00,26.24,26.24,26.19,26.23,105700.0,18.2115,18.2115,18.1768,18.2046,105700.0
2013-08-05 09:40:00,26.24,26.25,26.15,26.16,64200.0,18.2115,18.2184,18.149,18.156,64200.0
2013-08-05 09:45:00,26.16,26.22,26.14,26.19,54200.0,18.156,18.1976,18.1421,18.1768,54200.0
2013-08-05 09:50:00,26.19,26.25,26.19,26.24,93400.0,18.1768,18.2184,18.1768,18.2115,93400.0
2013-08-05 09:55:00,26.24,26.25,26.21,26.25,51900.0,18.2115,18.2184,18.1907,18.2184,51900.0
2013-08-05 10:00:00,26.25,26.27,26.25,26.27,60300.0,18.2184,18.2323,18.2184,18.2323,60300.0
2013-08-05 10:05:00,26.27,26.3,26.26,26.26,36600.0,18.2323,18.2531,18.2254,18.2254,36600.0
2013-08-05 10:10:00,26.26,26.29,26.25,26.25,114300.0,18.2254,18.2462,18.2184,18.2184,114300.0
2013-08-05 10:15:00,26.26,26.27,26.24,26.25,48800.0,18.2254,18.2323,18.2115,18.2184,48800.0
2013-08-05 10:20:00,26.25,26.25,26.21,26.24,64500.0,18.2184,18.2184,18.1907,18.2115,64500.0
2013-08-05 10:25:00,26.24,26.28,26.24,26.28,32900.0,18.2115,18.2393,18.2115,18.2393,32900.0
2013-08-05 10:30:00,26.27,26.3,26.26,26.3,84400.0,18.2323,18.2531,18.2254,18.2531,84400.0
2013-08-05 10:35:00,26.3,26.32,26.29,26.31,28000.0,18.2531,18.267,18.2462,18.2601,28000.0
2013-08-05 10:40:00,26.31,26.34,26.31,26.33,18000.0,18.2601,18.2809,18.2601,18.274,18000.0
2013-08-05 10:45:00,26.33,26.39,26.33,26.39,51600.0,18.274,18.3156,18.274,18.3156,51600.0
2013-08-05 10:50:00,26.39,26.39,26.37,26.39,56200.0,18.3156,18.3156,18.3017,18.3156,56200.0
2013-08-05 10:55:00,26.38,26.41,26.38,26.39,86000.0,18.3087,18.3295,18.3087,18.3156,86000.0
2013-08-05 11:00:00,26.39,26.42,26.39,26.41,49400.0,18.3156,18.3364,18.3156,18.3295,49400.0
2013-08-05 11:05:00,26.4,26.41,26.36,26.38,32800.0,18.3225,18.3295,18.2948,18.3087,32800.0
2013-08-05 11:10:00,26.38,26.39,26.35,26.36,28900.0,18.3087,18.3156,18.2878,18.2948,28900.0
2013-08-05 11:15:00,26.36,26.37,26.34,26.35,16700.0,18.2948,18.3017,18.2809,18.2878,16700.0
2013-08-05 11:20:00,26.35,26.38,26.35,26.37,15100.0,18.2878,18.3087,18.2878,18.3017,15100.0
2013-08-05 11:25:00,26.37,26.37,26.35,26.37,30400.0,18.3017,18.3017,18.2878,18.3017,30400.0
2013-08-05 11:30:00,26.37,26.37,26.34,26.35,35200.0,18.3017,18.3017,18.2809,18.2878,35200.0
2013-08-05 11:35:00,26.34,26.35,26.34,26.34,25200.0,18.2809,18.2878,18.2809,18.2809,25200.0
2013-08-05 11:40:00,26.34,26.36,26.34,26.35,23500.0,18.2809,18.2948,18.2809,18.2878,23500.0
2013-08-05 11:45:00,26.36,26.36,26.32,26.32,14600.0,18.2948,18.2948,18.267,18.267,14600.0
2013-08-05 11:50:00,26.33,26.33,26.32,26.33,8500.0,18.274,18.274,18.267,18.274,8500.0
2013-08-05 11:55:00,26.34,26.39,26.34,26.39,14000.0,18.2809,18.3156,18.2809,18.3156,14000.0
2013-08-05 12:00:00,26.39,26.41,26.39,26.41,25200.0,18.3156,18.3295,18.3156,18.3295,25200.0
2013-08-05 12:05:00,26.41,26.42,26.39,26.42,31900.0,18.3295,18.3364,18.3156,18.3364,31900.0
2013-08-05 12:10:00,26.42,26.42,26.39,26.39,12600.0,18.3364,18.3364,18.3156,18.3156,12600.0
2013-08-05 12:15:00,26.39,26.39,26.34,26.35,19700.0,18.3156,18.3156,18.2809,18.2878,19700.0
2013-08-05 12:20:00,26.34,26.34,26.3,26.3,26400.0,18.2809,18.2809,18.2531,18.2531,26400.0
2013-08-05 12:25:00,26.3,26.3,26.25,26.25,47900.0,18.2531,18.2531,18.2184,18.2184,47900.0
2013-08-05 12:30:00,26.25,26.27,26.25,26.26,20300.0,18.2184,18.2323,18.2184,18.2254,20300.0
2013-08-05 12:35:00,26.26,26.27,26.25,26.25,10000.0,18.2254,18.2323,18.2184,18.2184,10000.0
2013-08-05 12:40:00,26.26,26.26,26.25,26.26,10800.0,18.2254,18.2254,18.2184,18.2254,10800.0
2013-08-05 12:45:00,26.25,26.26,26.25,26.26,21100.0,18.2184,18.2254,18.2184,18.2254,21100.0
2013-08-05 12:50:00,26.26,26.26,26.24,26.25,10400.0,18.2254,18.2254,18.2115,18.2184,10400.0
2013-08-05 12:55:00,26.26,26.26,26.26,26.26,3300.0,18.2254,18.2254,18.2254,18.2254,3300.0
2013-08-05 13:00:00,26.26,26.27,26.25,26.25,13400.0,18.2254,18.2323,18.2184,18.2184,13400.0
2013-08-05 13:05:00,26.24,26.24,26.19,26.19,19100.0,18.2115,18.2115,18.1768,18.1768,19100.0
2013-08-05 13:10:00,26.2,26.21,26.2,26.21,11300.0,18.1837,18.1907,18.1837,18.1907,11300.0
2013-08-05 13:15:00,26.21,26.23,26.21,26.23,9300.0,18.1907,18.2046,18.1907,18.2046,9300.0
2013-08-05 13:20:00,26.23,26.24,26.23,26.24,6400.0,18.2046,18.2115,18.2046,18.2115,6400.0
2013-08-05 13:25:00,26.24,26.24,26.24,26.24,1700.0,18.2115,18.2115,18.2115,18.2115,1700.0
2013-08-05 13:30:00,26.24,26.24,26.24,26.24,11600.0,18.2115,18.2115,18.2115,18.2115,11600.0
2013-08-05 13:35:00,26.25,26.27,26.24,26.24,29500.0,18.2184,18.2323,18.2115,18.2115,29500.0
2013-08-05 13:40:00,26.24,26.25,26.24,26.24,15500.0,18.2115,18.2184,18.2115,18.2115,15500.0
2013-08-05 13:45:00,26.25,26.25,26.25,26.25,1200.0,18.2184,18.2184,18.2184,18.2184,1200.0
2013-08-05 13:50:00,26.25,26.25,26.25,26.25,7700.0,18.2184,18.2184,18.2184,18.2184,7700.0
2013-08-05 13:55:00,26.25,26.26,26.22,26.22,44600.0,18.2184,18.2254,18.1976,18.1976,44600.0
2013-08-05 14:00:00,26.22,26.22,26.21,26.22,24100.0,18.1976,18.1976,18.1907,18.1976,24100.0
2013-08-05 14:05:00,26.21,26.22,26.18,26.18,16600.0,18.1907,18.1976,18.1699,18.1699,16600.0
2013-08-05 14:10:00,26.18,26.18,26.17,26.18,20700.0,18.1699,18.1699,18.1629,18.1699,20700.0
2013-08-05 14:15:00,26.17,26.17,26.15,26.15,12000.0,18.1629,18.1629,18.149,18.149,12000.0
2013-08-05 14:20:00,26.15,26.15,26.12,26.14,22500.0,18.149,18.149,18.1282,18.1421,22500.0
2013-08-05 14:25:00,26.14,26.17,26.14,26.16,18600.0,18.1421,18.1629,18.1421,18.156,18600.0
2013-08-05 14:30:00,26.17,26.2,26.17,26.2,55000.0,18.1629,18.1837,18.1629,18.1837,55000.0
2013-08-05 14:35:00,26.2,26.22,26.19,26.22,19500.0,18.1837,18.1976,18.1768,18.1976,19500.0
2013-08-05 14:40:00,26.22,26.23,26.21,26.21,37600.0,18.1976,18.2046,18.1907,18.1907,37600.0
2013-08-05 14:45:00,26.2,26.22,26.2,26.22,34300.0,18.1837,18.1976,18.1837,18.1976,34300.0
2013-08-05 14:50:00,26.22,26.22,26.19,26.2,35000.0,18.1976,18.1976,18.1768,18.1837,35000.0
2013-08-05 14:55:00,26.21,26.22,26.21,26.21,11900.0,18.1907,18.1976,18.1907,18.1907,11900.0
2013-08-05 15:00:00,26.2,26.22,26.2,26.21,47800.0,18.1837,18.1976,18.1837,18.1907,47800.0
2013-08-05 15:05:00,26.21,26.22,26.21,26.21,18000.0,18.1907,18.1976,18.1907,18.1907,18000.0
2013-08-05 15:10:00,26.21,26.22,26.2,26.22,25600.0,18.1907,18.1976,18.1837,18.1976,25600.0
2013-08-05 15:15:00,26.23,26.24,26.23,26.24,8200.0,18.2046,18.2115,18.2046,18.2115,8200.0
2013-08-05 15:20:00,26.24,26.24,26.2,26.22,31200.0,18.2115,18.2115,18.1837,18.1976,31200.0
2013-08-05 15:25:00,26.22,26.25,26.22,26.25,13400.0,18.1976,18.2184,18.1976,18.2184,13400.0
2013-08-05 15:30:00,26.25,26.27,26.24,26.26,34700.0,18.2184,18.2323,18.2115,18.2254,34700.0
2013-08-05 15:35:00,26.25,26.31,26.25,26.28,77400.0,18.2184,18.2601,18.2184,18.2393,77400.0
2013-08-05 15:40:00,26.28,26.3,26.28,26.28,26000.0,18.2393,18.2531,18.2393,18.2393,26000.0
2013-08-05 15:45:00,26.28,26.28,26.26,26.26,33400.0,18.2393,18.2393,18.2254,18.2254,33400.0
2013-08-05 15:50:00,26.26,26.29,26.26,26.28,69900.0,18.2254,18.2462,18.2254,18.2393,69900.0
2013-08-05 15:55:00,26.28,26.31,26.26,26.3,127000.0,18.2393,18.2601,18.2254,18.2531,127000.0
2013-08-06 09:30:00,26.41,26.41,26.32,26.34,139100.0,18.3295,18.3295,18.267,18.2809,139100.0
2013-08-06 09:35:00,26.34,26.38,26.32,26.34,105600.0,18.2809,18.3087,18.267,18.2809,105600.0
2013-08-06 09:40:00,26.34,26.35,26.31,26.34,111600.0,18.2809,18.2878,18.2601,18.2809,111600.0
2013-08-06 09:45:00,26.32,26.35,26.31,26.32,49400.0,18.267,18.2878,18.2601,18.267,49400.0
2013-08-06 09:50:00,26.31,26.33,26.26,26.3,83500.0,18.2601,18.274,18.2254,18.2531,83500.0
2013-08-06 09:55:00,26.3,26.34,26.28,26.33,106700.0,18.2531,18.2809,18.2393,18.274,106700.0
2013-08-06 10:00:00,26.32,26.32,26.28,26.28,67300.0,18.267,18.267,18.2393,18.2393,67300.0
2013-08-06 10:05:00,26.28,26.32,26.28,26.29,66000.0,18.2393,18.267,18.2393,18.2462,66000.0
2013-08-06 10:10:00,26.29,26.3,26.27,26.28,91000.0,18.2462,18.2531,18.2323,18.2393,91000.0
2013-08-06 10:15:00,26.27,26.27,26.22,26.22,109700.0,18.2323,18.2323,18.1976,18.1976,109700.0
2013-08-06 10:20:00,26.22,26.24,26.17,26.2,163900.0,18.1976,18.2115,18.1629,18.1837,163900.0
2013-08-06 10:25:00,26.2,26.2,26.16,26.16,79400.0,18.1837,18.1837,18.156,18.156,79400.0
2013-08-06 10:30:00,26.15,26.15,26.06,26.09,177800.0,18.149,18.149,18.0866,18.1074,177800.0
2013-08-06 10:35:00,26.1,26.12,26.09,26.1,30700.0,18.1143,18.1282,18.1074,18.1143,30700.0
2013-08-06 10:40:00,26.1,26.14,26.1,26.14,44500.0,18.1143,18.1421,18.1143,18.1421,44500.0
2013-08-06 10:45:00,26.13,26.15,26.13,26.13,25500.0,18.1352,18.149,18.1352,18.1352,25500.0
2013-08-06 10:50:00,26.12,26.13,26.12,26.13,29300.0,18.1282,18.1352,18.1282,18.1352,29300.0
2013-08-06 10:55:00,26.12,26.13,26.1,26.12,35700.0,18.1282,18.1352,18.1143,18.1282,35700.0
2013-08-06 11:00:00,26.11,26.14,26.11,26.12,23300.0,18.1213,18.1421,18.1213,18.1282,23300.0
2013-08-06 11:05:00,26.13,26.14,26.13,26.14,25100.0,18.1352,18.1421,18.1352,18.1421,25100.0
2013-08-06 11:10:00,26.14,26.15,26.13,26.13,36000.0,18.1421,18.149,18.1352,18.1352,36000.0
2013-08-06 11:15:00,26.13,26.14,26.13,26.13,2900.0,18.1352,18.1421,18.1352,18.1352,2900.0
2013-08-06 11:20:00,26.14,26.14,26.13,26.14,11200.0,18.1421,18.1421,18.1352,18.1421,11200.0
2013-08-06 11:25:00,26.13,26.16,26.13,26.16,17400.0,18.1352,18.156,18.1352,18.156,17400.0
2013-08-06 11:30:00,26.16,26.16,26.15,26.16,13200.0,18.156,18.156,18.149,18.156,13200.0
2013-08-06 11:35:00,26.16,26.16,26.15,26.16,4800.0,18.156,18.156,18.149,18.156,4800.0
2013-08-06 11:40:00,26.16,26.18,26.16,26.18,25200.0,18.156,18.1699,18.156,18.1699,25200.0
2013-08-06 11:45:00,26.18,26.18,26.15,26.16,20900.0,18.1699,18.1699,18.149,18.156,20900.0
2013-08-06 11:50:00,26.16,26.17,26.16,26.17,29200.0,18.156,18.1629,18.156,18.1629,29200.0
2013-08-06 11:55:00,26.17,26.17,26.16,26.16,23700.0,18.1629,18.1629,18.156,18.156,23700.0
2013-08-06 12:00:00,26.17,26.22,26.17,26.22,60100.0,18.1629,18.1976,18.1629,18.1976,60100.0
2013-08-06 12:05:00,26.22,26.23,26.21,26.22,21300.0,18.1976,18.2046,18.1907,18.1976,21300.0
2013-08-06 12:10:00,26.22,26.22,26.21,26.21,18600.0,18.1976,18.1976,18.1907,18.1907,18600.0
2013-08-06 12:15:00,26.21,26.21,26.18,26.18,32200.0,18.1907,18.1907,18.1699,18.1699,32200.0
2013-08-06 12:20:00,26.19,26.2,26.18,26.19,26100.0,18.1768,18.1837,18.1699,18.1768,26100.0
2013-08-06 12:25:00,26.18,26.18,26.15,26.16,27800.0,18.1699,18.1699,18.149,18.156,27800.0
2013-08-06 12:30:00,26.16,26.17,26.15,26.16,19100.0,18.156,18.1629,18.149,18.156,19100.0
2013-08-06 12:35:00,26.16,26.17,26.16,26.16,14900.0,18.156,18.1629,18.156,18.156,14900.0
2013-08-06 12:40:00,26.16,26.17,26.15,26.17,20200.0,18.156,18.1629,18.149,18.1629,20200.0
2013-08-06 12:45:00,26.17,26.17,26.16,26.17,5600.0,18.1629,18.1629,18.156,18.1629,5600.0
2013-08-06 12:50:00,26.17,26.17,26.15,26.17,28900.0,18.1629,18.1629,18.149,18.1629,28900.0
2013-08-06 12:55:00,26.17,26.17,26.17,26.17,4500.0,18.1629,18.1629,18.1629,18.1629,4500.0
2013-08-06 13:00:00,26.18,26.18,26.16,26.18,14000.0,18.1699,18.1699,18.156,18.1699,14000.0
2013-08-06 13:05:00,26.17,26.18,26.17,26.17,3100.0,18.1629,18.1699,18.1629,18.1629,3100.0
2013-08-06 13:10:00,26.17,26.17,26.16,26.16,10000.0,18.1629,18.1629,18.156,18.156,10000.0
2013-08-06 13:15:00,26.16,26.16,26.15,26.15,15800.0,18.156,18.156,18.149,18.149,15800.0
2013-08-06 13:20:00,26.16,26.16,26.15,26.15,7500.0,18.156,18.156,18.149,18.149,7500.0
2013-08-06 13:25:00,26.16,26.16,26.16,26.16,6800.0,18.156,18.156,18.156,18.156,6800.0
2013-08-06 13:30:00,26.16,26.16,26.15,26.16,9500.0,18.156,18.156,18.149,18.156,9500.0
2013-08-06 13:35:00,26.16,26.16,26.15,26.15,10800.0,18.156,18.156,18.149,18.149,10800.0
2013-08-06 13:40:00,26.16,26.16,26.16,26.16,400.0,18.156,18.156,18.156,18.156,400.0
2013-08-06 13:45:00,26.16,26.16,26.15,26.15,34500.0,18.156,18.156,18.149,18.149,34500.0
2013-08-06 13:50:00,26.15,26.15,26.15,26.15,0.0,18.149,18.149,18.149,18.149,0.0
2013-08-06 13:55:00,26.16,26.16,26.15,26.16,8100.0,18.156,18.156,18.149,18.156,8100.0
2013-08-06 14:00:00,26.16,26.17,26.15,26.17,28300.0,18.156,18.1629,18.149,18.1629,28300.0
2013-08-06 14:05:00,26.17,26.2,26.17,26.2,40800.0,18.1629,18.1837,18.1629,18.1837,40800.0
2013-08-06 14:10:00,26.19,26.19,26.17,26.18,49700.0,18.1768,18.1768,18.1629,18.1699,49700.0
2013-08-06 14:15:00,26.17,26.17,26.16,26.17,20000.0,18.1629,18.1629,18.156,18.1629,20000.0
2013-08-06 14:20:00,26.18,26.21,26.17,26.21,47000.0,18.1699,18.1907,18.1629,18.1907,47000.0
2013-08-06 14:25:00,26.21,26.23,26.21,26.22,44200.0,18.1907,18.2046,18.1907,18.1976,44200.0
2013-08-06 14:30:00,26.21,26.22,26.2,26.2,31100.0,18.1907,18.1976,18.1837,18.1837,31100.0
2013-08-06 14:35:00,26.2,26.22,26.2,26.22,19200.0,18.1837,18.1976,18.1837,18.1976,19200.0
2013-08-06 14:40:00,26.21,26.21,26.19,26.19,34400.0,18.1907,18.1907,18.1768,18.1768,34400.0
2013-08-06 14:45:00,26.2,26.2,26.18,26.18,27800.0,18.1837,18.1837,18.1699,18.1699,27800.0
2013-08-06 14:50:00,26.18,26.19,26.18,26.19,14900.0,18.1699,18.1768,18.1699,18.1768,14900.0
2013-08-06 14:55:00,26.18,26.19,26.18,26.18,14000.0,18.1699,18.1768,18.1699,18.1699,14000.0
2013-08-06 15:00:00,26.18,26.2,26.18,26.19,33900.0,18.1699,18.1837,18.1699,18.1768,33900.0
2013-08-06 15:05:00,26.2,26.21,26.18,26.19,47100.0,18.1837,18.1907,18.1699,18.1768,47100.0
2013-08-06 15:10:00,26.2,26.2,26.19,26.2,9000.0,18.1837,18.1837,18.1768,18.1837,9000.0
2013-08-06 15:15:00,26.2,26.2,26.17,26.19,51600.0,18.1837,18.1837,18.1629,18.1768,51600.0
2013-08-06 15:20:00,26.19,26.2,26.19,26.2,35100.0,18.1768,18.1837,18.1768,18.1837,35100.0
2013-08-06 15:25:00,26.19,26.2,26.18,26.19,29000.0,18.1768,18.1837,18.1699,18.1768,29000.0
2013-08-06 15:30:00,26.19,26.19,26.17,26.17,10100.0,18.1768,18.1768,18.1629,18.1629,10100.0
2013-08-06 15:35:00,26.17,26.2,26.17,26.2,90900.0,18.1629,18.1837,18.1629,18.1837,90900.0
2013-08-06 15:40:00,26.2,26.2,26.19,26.2,55000.0,18.1837,18.1837,18.1768,18.1837,55000.0
2013-08-06 15:45:00,26.19,26.2,26.18,26.2,84700.0,18.1768,18.1837,18.1699,18.1837,84700.0
2013-08-06 15:50:00,26.19,26.2,26.17,26.2,108300.0,18.1768,18.1837,18.1629,18.1837,108300.0
2013-08-06 15:55:00,26.19,26.2,26.19,26.2,39400.0,18.1768,18.1837,18.1768,18.1837,39400.0
2013-08-07 09:30:00,26.32,26.44,26.31,26.39,167500.0,18.267,18.3503,18.2601,18.3156,167500.0
2013-08-07 09:35:00,26.4,26.45,26.39,26.44,84500.0,18.3225,18.3572,18.3156,18.3503,84500.0
2013-08-07 09:40:00,26.44,26.48,26.44,26.45,114300.0,18.3503,18.3781,18.3503,18.3572,114300.0
2013-08-07 09:45:00,26.45,26.48,26.41,26.41,57000.0,18.3572,18.3781,18.3295,18.3295,57000.0
2013-08-07 09:50:00,26.41,26.43,26.38,26.4,69100.0,18.3295,18.3434,18.3087,18.3225,69100.0
2013-08-07 09:55:00,26.41,26.41,26.31,26.32,80600.0,18.3295,18.3295,18.2601,18.267,80600.0
2013-08-07 10:00:00,26.32,26.35,26.28,26.35,60600.0,18.267,18.2878,18.2393,18.2878,60600.0
2013-08-07 10:05:00,26.35,26.36,26.34,26.36,68700.0,18.2878,18.2948,18.2809,18.2948,68700.0
2013-08-07 10:10:00,26.35,26.38,26.33,26.34,73900.0,18.2878,18.3087,18.274,18.2809,73900.0
2013-08-07 10:15:00,26.34,26.35,26.3,26.34,66600.0,18.2809,18.2878,18.2531,18.2809,66600.0
2013-08-07 10:20:00,26.33,26.34,26.31,26.34,55300.0,18.274,18.2809,18.2601,18.2809,55300.0
2013-08-07 10:25:00,26.33,26.33,26.29,26.31,119700.0,18.274,18.274,18.2462,18.2601,119700.0
2013-08-07 10:30:00,26.31,26.33,26.28,26.33,63800.0,18.2601,18.274,18.2393,18.274,63800.0
2013-08-07 10:35:00,26.33,26.33,26.3,26.32,53300.0,18.274,18.274,18.2531,18.267,53300.0
2013-08-07 10:40:00,26.32,26.33,26.31,26.32,49600.0,18.267,18.274,18.2601,18.267,49600.0
2013-08-07 10:45:00,26.32,26.33,26.3,26.32,26800.0,18.267,18.274,18.2531,18.267,26800.0
2013-08-07 10:50:00,26.33,26.33,26.28,26.29,38100.0,18.274,18.274,18.2393,18.2462,38100.0
2013-08-07 10:55:00,26.29,26.31,26.26,26.27,131900.0,18.2462,18.2601,18.2254,18.2323,131900.0
2013-08-07 11:00:00,26.27,26.3,26.27,26.3,53400.0,18.2323,18.2531,18.2323,18.2531,53400.0
2013-08-07 11:05:00,26.31,26.31,26.26,26.3,206200.0,18.2601,18.2601,18.2254,18.2531,206200.0
2013-08-07 11:10:00,26.3,26.31,26.28,26.28,42400.0,18.2531,18.2601,18.2393,18.2393,42400.0
2013-08-07 11:15:00,26.27,26.3,26.26,26.29,67100.0,18.2323,18.2531,18.2254,18.2462,67100.0
2013-08-07 11:20:00,26.3,26.3,26.27,26.28,25300.0,18.2531,18.2531,18.2323,18.2393,25300.0
2013-08-07 11:25:00,26.28,26.31,26.27,26.3,29700.0,18.2393,18.2601,18.2323,18.2531,29700.0
2013-08-07 11:30:00,26.3,26.32,26.27,26.32,35900.0,18.2531,18.267,18.2323,18.267,35900.0
2013-08-07 11:35:00,26.32,26.33,26.3,26.3,29800.0,18.267,18.274,18.2531,18.2531,29800.0
2013-08-07 11:40:00,26.3,26.3,26.28,26.28,70700.0,18.2531,18.2531,18.2393,18.2393,70700.0
2013-08-07 11:45:00,26.28,26.3,26.26,26.26,61300.0,18.2393,18.2531,18.2254,18.2254,61300.0
2013-08-07 11:50:00,26.25,26.26,26.2,26.21,85200.0,18.2184,18.2254,18.1837,18.1907,85200.0
2013-08-07 11:55:00,26.21,26.21,26.17,26.19,32300.0,18.1907,18.1907,18.1629,18.1768,32300.0
2013-08-07 12:00:00,26.2,26.23,26.18,26.23,23600.0,18.1837,18.2046,18.1699,18.2046,23600.0
2013-08-07 12:05:00,26.23,26.24,26.2,26.2,14300.0,18.2046,18.2115,18.1837,18.1837,14300.0
2013-08-07 12:10:00,26.2,26.23,26.19,26.2,54300.0,18.1837,18.2046,18.1768,18.1837,54300.0
2013-08-07 12:15:00,26.2,26.21,26.18,26.21,15900.0,18.1837,18.1907,18.1699,18.1907,15900.0
2013-08-07 12:20:00,26.21,26.22,26.18,26.18,44200.0,18.1907,18.1976,18.1699,18.1699,44200.0
2013-08-07 12:25:00,26.17,26.18,26.16,26.17,18400.0,18.1629,18.1699,18.156,18.1629,18400.0
2013-08-07 12:30:00,26.16,26.18,26.15,26.17,28500.0,18.156,18.1699,18.149,18.1629,28500.0
2013-08-07 12:35:00,26.17,26.2,26.17,26.2,33400.0,18.1629,18.1837,18.1629,18.1837,33400.0
2013-08-07 12:40:00,26.19,26.19,26.18,26.19,20900.0,18.1768,18.1768,18.1699,18.1768,20900.0
2013-08-07 12:45:00,26.19,26.19,26.17,26.17,28100.0,18.1768,18.1768,18.1629,18.1629,28100.0
2013-08-07 12:50:00,26.17,26.18,26.17,26.17,12600.0,18.1629,18.1699,18.1629,18.1629,12600.0
2013-08-07 12:55:00,26.17,26.17,26.16,26.17,20700.0,18.1629,18.1629,18.156,18.1629,20700.0
2013-08-07 13:00:00,26.17,26.2,26.17,26.2,21500.0,18.1629,18.1837,18.1629,18.1837,21500.0
2013-08-07 13:05:00,26.2,26.2,26.16,26.17,36000.0,18.1837,18.1837,18.156,18.1629,36000.0
2013-08-07 13:10:00,26.18,26.18,26.16,26.16,16200.0,18.1699,18.1699,18.156,18.156,16200.0
2013-08-07 13:15:00,26.17,26.17,26.16,26.17,13500.0,18.1629,18.1629,18.156,18.1629,13500.0
2013-08-07 13:20:00,26.17,26.17,26.15,26.16,9300.0,18.1629,18.1629,18.149,18.156,9300.0
2013-08-07 13:25:00,26.16,26.17,26.15,26.17,10300.0,18.156,18.1629,18.149,18.1629,10300.0
2013-08-07 13:30:00,26.17,26.17,26.17,26.17,13200.0,18.1629,18.1629,18.1629,18.1629,13200.0
2013-08-07 13:35:00,26.17,26.18,26.16,26.16,17000.0,18.1629,18.1699,18.156,18.156,17000.0
2013-08-07 13:40:00,26.16,26.17,26.15,26.16,14800.0,18.156,18.1629,18.149,18.156,14800.0
2013-08-07 13:45:00,26.16,26.17,26.16,26.17,22600.0,18.156,18.1629,18.156,18.1629,22600.0
2013-08-07 13:50:00,26.17,26.17,26.16,26.16,6000.0,18.1629,18.1629,18.156,18.156,6000.0
2013-08-07 13:55:00,26.17,26.21,26.16,26.2,21700.0,18.1629,18.1907,18.156,18.1837,21700.0
2013-08-07 14:00:00,26.2,26.21,26.19,26.19,30400.0,18.1837,18.1907,18.1768,18.1768,30400.0
2013-08-07 14:05:00,26.2,26.2,26.18,26.18,35900.0,18.1837,18.1837,18.1699,18.1699,35900.0
2013-08-07 14:10:00,26.17,26.17,26.17,26.17,18100.0,18.1629,18.1629,18.1629,18.1629,18100.0
2013-08-07 14:15:00,26.17,26.17,26.16,26.16,8500.0,18.1629,18.1629,18.156,18.156,8500.0
2013-08-07 14:20:00,26.17,26.17,26.15,26.15,47200.0,18.1629,18.1629,18.149,18.149,47200.0
2013-08-07 14:25:00,26.15,26.17,26.15,26.15,19800.0,18.149,18.1629,18.149,18.149,19800.0
2013-08-07 14:30:00,26.16,26.17,26.16,26.17,10600.0,18.156,18.1629,18.156,18.1629,10600.0
2013-08-07 14:35:00,26.17,26.19,26.16,26.16,29500.0,18.1629,18.1768,18.156,18.156,29500.0
2013-08-07 14:40:00,26.16,26.17,26.16,26.16,18100.0,18.156,18.1629,18.156,18.156,18100.0
2013-08-07 14:45:00,26.16,26.17,26.15,26.15,14200.0,18.156,18.1629,18.149,18.149,14200.0
2013-08-07 14:50:00,26.16,26.17,26.16,26.17,8100.0,18.156,18.1629,18.156,18.1629,8100.0
2013-08-07 14:55:00,26.17,26.19,26.16,26.16,29400.0,18.1629,18.1768,18.156,18.156,29400.0
2013-08-07 15:00:00,26.17,26.17,26.16,26.17,17200.0,18.1629,18.1629,18.156,18.1629,17200.0
2013-08-07 15:05:00,26.17,26.17,26.17,26.17,16200.0,18.1629,18.1629,18.1629,18.1629,16200.0
2013-08-07 15:10:00,26.18,26.2,26.18,26.2,14800.0,18.1699,18.1837,18.1699,18.1837,14800.0
2013-08-07 15:15:00,26.19,26.19,26.18,26.18,11400.0,18.1768,18.1768,18.1699,18.1699,11400.0
2013-08-07 15:20:00,26.19,26.19,26.18,26.18,27400.0,18.1768,18.1768,18.1699,18.1699,27400.0
2013-08-07 15:25:00,26.18,26.19,26.17,26.19,26600.0,18.1699,18.1768,18.1629,18.1768,26600.0
2013-08-07 15:30:00,26.18,26.18,26.16,26.17,32900.0,18.1699,18.1699,18.156,18.1629,32900.0
2013-08-07 15:35:00,26.17,26.18,26.16,26.18,36600.0,18.1629,18.1699,18.156,18.1699,36600.0
2013-08-07 15:40:00,26.18,26.19,26.17,26.19,16200.0,18.1699,18.1768,18.1629,18.1768,16200.0
2013-08-07 15:45:00,26.18,26.19,26.17,26.18,71200.0,18.1699,18.1768,18.1629,18.1699,71200.0
2013-08-07 15:50:00,26.18,26.18,26.15,26.15,82700.0,18.1699,18.1699,18.149,18.149,82700.0
2013-08-07 15:55:00,26.15,26.16,26.12,26.13,88500.0,18.149,18.156,18.1282,18.1352,88500.0
2013-08-08 09:30:00,26.27,26.3,26.25,26.27,38300.0,18.2323,18.2531,18.2184,18.2323,38300.0
2013-08-08 09:35:00,26.27,26.32,26.26,26.28,55800.0,18.2323,18.267,18.2254,18.2393,55800.0
2013-08-08 09:40:00,26.29,26.32,26.27,26.27,37900.0,18.2462,18.267,18.2323,18.2323,37900.0
2013-08-08 09:45:00,26.26,26.3,26.23,26.23,51200.0,18.2254,18.2531,18.2046,18.2046,51200.0
2013-08-08 09:50:00,26.23,26.25,26.21,26.24,41500.0,18.2046,18.2184,18.1907,18.2115,41500.0
2013-08-08 09:55:00,26.24,26.26,26.24,26.25,62100.0,18.2115,18.2254,18.2115,18.2184,62100.0
2013-08-08 10:00:00,26.25,26.25,26.24,26.24,56000.0,18.2184,18.2184,18.2115,18.2115,56000.0
2013-08-08 10:05:00,26.24,26.25,26.24,26.25,43900.0,18.2115,18.2184,18.2115,18.2184,43900.0
2013-08-08 10:10:00,26.25,26.25,26.24,26.24,31200.0,18.2184,18.2184,18.2115,18.2115,31200.0
2013-08-08 10:15:00,26.24,26.25,26.23,26.25,33900.0,18.2115,18.2184,18.2046,18.2184,33900.0
2013-08-08 10:20:00,26.25,26.25,26.24,26.25,20300.0,18.2184,18.2184,18.2115,18.2184,20300.0
2013-08-08 10:25:00,26.25,26.3,26.25,26.29,18600.0,18.2184,18.2531,18.2184,18.2462,18600.0
2013-08-08 10:30:00,26.3,26.3,26.24,26.24,28800.0,18.2531,18.2531,18.2115,18.2115,28800.0
2013-08-08 10:35:00,26.24,26.25,26.24,26.25,16400.0,18.2115,18.2184,18.2115,18.2184,16400.0
2013-08-08 10:40:00,26.25,26.25,26.24,26.24,49700.0,18.2184,18.2184,18.2115,18.2115,49700.0
2013-08-08 10:45:00,26.24,26.25,26.24,26.25,35600.0,18.2115,18.2184,18.2115,18.2184,35600.0
2013-08-08 10:50:00,26.24,26.25,26.24,26.25,15200.0,18.2115,18.2184,18.2115,18.2184,15200.0
2013-08-08 10:55:00,26.25,26.25,26.25,26.25,9800.0,18.2184,18.2184,18.2184,18.2184,9800.0
2013-08-08 11:00:00,26.24,26.24,26.24,26.24,26900.0,18.2115,18.2115,18.2115,18.2115,26900.0
2013-08-08 11:05:00,26.25,26.25,26.25,26.25,6400.0,18.2184,18.2184,18.2184,18.2184,6400.0
2013-08-08 11:10:00,26.25,26.25,26.25,26.25,13600.0,18.2184,18.2184,18.2184,18.2184,13600.0
2013-08-08 11:15:00,26.25,26.25,26.24,26.24,10800.0,18.2184,18.2184,18.2115,18.2115,10800.0
2013-08-08 11:20:00,26.24,26.25,26.24,26.24,8900.0,18.2115,18.2184,18.2115,18.2115,8900.0
2013-08-08 11:25:00,26.25,26.25,26.25,26.25,7400.0,18.2184,18.2184,18.2184,18.2184,7400.0
2013-08-08 11:30:00,26.25,26.25,26.24,26.25,31200.0,18.2184,18.2184,18.2115,18.2184,31200.0
2013-08-08 11:35:00,26.24,26.25,26.24,26.24,29300.0,18.2115,18.2184,18.2115,18.2115,29300.0
2013-08-08 11:40:00,26.24,26.24,26.22,26.23,25900.0,18.2115,18.2115,18.1976,18.2046,25900.0
2013-08-08 11:45:00,26.23,26.23,26.23,26.23,0.0,18.2046,18.2046,18.2046,18.2046,0.0
2013-08-08 11:50:00,26.23,26.23,26.22,26.22,1800.0,18.2046,18.2046,18.1976,18.1976,1800.0
2013-08-08 11:55:00,26.23,26.23,26.2,26.22,49200.0,18.2046,18.2046,18.1837,18.1976,49200.0
2013-08-08 12:00:00,26.23,26.24,26.23,26.23,19800.0,18.2046,18.2115,18.2046,18.2046,19800.0
2013-08-08 12:05:00,26.22,26.22,26.21,26.22,3600.0,18.1976,18.1976,18.1907,18.1976,3600.0
2013-08-08 12:10:00,26.21,26.23,26.21,26.22,6500.0,18.1907,18.2046,18.1907,18.1976,6500.0
2013-08-08 12:15:00,26.22,26.23,26.22,26.23,14000.0,18.1976,18.2046,18.1976,18.2046,14000.0
2013-08-08 12:20:00,26.23,26.24,26.23,26.24,11200.0,18.2046,18.2115,18.2046,18.2115,11200.0
2013-08-08 12:25:00,26.24,26.26,26.24,26.26,8300.0,18.2115,18.2254,18.2115,18.2254,8300.0
2013-08-08 12:30:00,26.27,26.27,26.22,26.25,45800.0,18.2323,18.2323,18.1976,18.2184,45800.0
2013-08-08 12:35:00,26.25,26.28,26.25,26.28,18400.0,18.2184,18.2393,18.2184,18.2393,18400.0
2013-08-08 12:40:00,26.28,26.29,26.25,26.27,46300.0,18.2393,18.2462,18.2184,18.2323,46300.0
2013-08-08 12:45:00,26.27,26.27,26.26,26.26,8100.0,18.2323,18.2323,18.2254,18.2254,8100.0
2013-08-08 12:50:00,26.27,26.27,26.27,26.27,2100.0,18.2323,18.2323,18.2323,18.2323,2100.0
2013-08-08 12:55:00,26.26,26.26,26.26,26.26,2800.0,18.2254,18.2254,18.2254,18.2254,2800.0
2013-08-08 13:00:00,26.26,26.26,26.25,26.26,8500.0,18.2254,18.2254,18.2184,18.2254,8500.0
2013-08-08 13:05:00,26.26,26.26,26.26,26.26,11400.0,18.2254,18.2254,18.2254,18.2254,11400.0
2013-08-08 13:10:00,26.25,26.25,26.25,26.25,7200.0,18.2184,18.2184,18.2184,18.2184,7200.0
2013-08-08 13:15:00,26.26,26.26,26.25,26.25,13800.0,18.2254,18.2254,18.2184,18.2184,13800.0
2013-08-08 13:20:00,26.25,26.25,26.25,26.25,33300.0,18.2184,18.2184,18.2184,18.2184,33300.0
2013-08-08 13:25:00,26.25,26.25,26.24,26.25,14400.0,18.2184,18.2184,18.2115,18.2184,14400.0
2013-08-08 13:30:00,26.25,26.26,26.25,26.25,11600.0,18.2184,18.2254,18.2184,18.2184,11600.0
2013-08-08 13:35:00,26.26,26.26,26.25,26.25,500.0,18.2254,18.2254,18.2184,18.2184,500.0
2013-08-08 13:40:00,26.25,26.25,26.25,26.25,17400.0,18.2184,18.2184,18.2184,18.2184,17400.0
2013-08-08 13:45:00,26.25,26.25,26.24,26.24,11500.0,18.2184,18.2184,18.2115,18.2115,11500.0
2013-08-08 13:50:00,26.24,26.25,26.24,26.25,6000.0,18.2115,18.2184,18.2115,18.2184,6000.0
2013-08-08 13:55:00,26.25,26.25,26.23,26.25,14800.0,18.2184,18.2184,18.2046,18.2184,14800.0
2013-08-08 14:00:00,26.25,26.26,26.25,26.26,17300.0,18.2184,18.2254,18.2184,18.2254,17300.0
2013-08-08 14:05:00,26.26,26.26,26.25,26.25,5300.0,18.2254,18.2254,18.2184,18.2184,5300.0
2013-08-08 14:10:00,26.26,26.26,26.26,26.26,10400.0,18.2254,18.2254,18.2254,18.2254,10400.0
2013-08-08 14:15:00,26.26,26.26,26.26,26.26,18400.0,18.2254,18.2254,18.2254,18.2254,18400.0
2013-08-08 14:20:00,26.26,26.27,26.26,26.26,1000.0,18.2254,18.2323,18.2254,18.2254,1000.0
2013-08-08 14:25:00,26.27,26.27,26.25,26.25,11200.0,18.2323,18.2323,18.2184,18.2184,11200.0
2013-08-08 14:30:00,26.25,26.25,26.25,26.25,4300.0,18.2184,18.2184,18.2184,18.2184,4300.0
2013-08-08 14:35:00,26.24,26.25,26.24,26.24,19800.0,18.2115,18.2184,18.2115,18.2115,19800.0
2013-08-08 14:40:00,26.24,26.24,26.24,26.24,7100.0,18.2115,18.2115,18.2115,18.2115,7100.0
2013-08-08 14:45:00,26.24,26.24,26.24,26.24,8000.0,18.2115,18.2115,18.2115,18.2115,8000.0
2013-08-08 14:50:00,26.24,26.24,26.22,26.22,19800.0,18.2115,18.2115,18.1976,18.1976,19800.0
2013-08-08 14:55:00,26.22,26.22,26.2,26.22,13300.0,18.1976,18.1976,18.1837,18.1976,13300.0
2013-08-08 15:00:00,26.22,26.23,26.22,26.23,21600.0,18.1976,18.2046,18.1976,18.2046,21600.0
2013-08-08 15:05:00,26.22,26.23,26.2,26.22,13500.0,18.1976,18.2046,18.1837,18.1976,13500.0
2013-08-08 15:10:00,26.21,26.21,26.18,26.19,22600.0,18.1907,18.1907,18.1699,18.1768,22600.0
2013-08-08 15:15:00,26.2,26.2,26.2,26.2,4400.0,18.1837,18.1837,18.1837,18.1837,4400.0
2013-08-08 15:20:00,26.2,26.22,26.2,26.21,12700.0,18.1837,18.1976,18.1837,18.1907,12700.0
2013-08-08 15:25:00,26.22,26.22,26.2,26.22,9200.0,18.1976,18.1976,18.1837,18.1976,9200.0
2013-08-08 15:30:00,26.22,26.22,26.2,26.21,10100.0,18.1976,18.1976,18.1837,18.1907,10100.0
2013-08-08 15:35:00,26.21,26.22,26.21,26.22,10400.0,18.1907,18.1976,18.1907,18.1976,10400.0
2013-08-08 15:40:00,26.23,26.25,26.23,26.25,14700.0,18.2046,18.2184,18.2046,18.2184,14700.0
2013-08-08 15:45:00,26.25,26.28,26.25,26.28,33100.0,18.2184,18.2393,18.2184,18.2393,33100.0
2013-08-08 15:50:00,26.28,26.28,26.26,26.26,27000.0,18.2393,18.2393,18.2254,18.2254,27000.0
2013-08-08 15:55:00,26.25,26.27,26.25,26.25,24900.0,18.2184,18.2323,18.2184,18.2184,24900.0
2013-08-09 09:30:00,26.3,26.35,26.3,26.33,42700.0,18.2531,18.2878,18.2531,18.274,42700.0
2013-08-09 09:35:00,26.32,26.34,26.25,26.25,58300.0,18.267,18.2809,18.2184,18.2184,58300.0
2013-08-09 09:40:00,26.26,26.32,26.25,26.31,41900.0,18.2254,18.267,18.2184,18.2601,41900.0
2013-08-09 09:45:00,26.32,26.32,26.24,26.27,48100.0,18.267,18.267,18.2115,18.2323,48100.0
2013-08-09 09:50:00,26.29,26.29,26.27,26.28,16100.0,18.2462,18.2462,18.2323,18.2393,16100.0
2013-08-09 09:55:00,26.27,26.28,26.26,26.27,58400.0,18.2323,18.2393,18.2254,18.2323,58400.0
2013-08-09 10:00:00,26.26,26.27,26.21,26.21,41400.0,18.2254,18.2323,18.1907,18.1907,41400.0
2013-08-09 10:05:00,26.2,26.21,26.11,26.16,62200.0,18.1837,18.1907,18.1213,18.156,62200.0
2013-08-09 10:10:00,26.15,26.19,26.15,26.18,29200.0,18.149,18.1768,18.149,18.1699,29200.0
2013-08-09 10:15:00,26.18,26.19,26.15,26.16,20100.0,18.1699,18.1768,18.149,18.156,20100.0
2013-08-09 10:20:00,26.15,26.19,26.11,26.19,41800.0,18.149,18.1768,18.1213,18.1768,41800.0
2013-08-09 10:25:00,26.19,26.2,26.16,26.16,42900.0,18.1768,18.1837,18.156,18.156,42900.0
2013-08-09 10:30:00,26.17,26.17,26.15,26.15,11900.0,18.1629,18.1629,18.149,18.149,11900.0
2013-08-09 10:35:00,26.15,26.16,26.13,26.14,39200.0,18.149,18.156,18.1352,18.1421,39200.0
2013-08-09 10:40:00,26.14,26.16,26.13,26.16,16400.0,18.1421,18.156,18.1352,18.156,16400.0
2013-08-09 10:45:00,26.16,26.17,26.13,26.13,38000.0,18.156,18.1629,18.1352,18.1352,38000.0
2013-08-09 10:50:00,26.14,26.14,26.08,26.08,30000.0,18.1421,18.1421,18.1005,18.1005,30000.0
2013-08-09 10:55:00,26.07,26.1,26.07,26.09,22300.0,18.0935,18.1143,18.0935,18.1074,22300.0
2013-08-09 11:00:00,26.09,26.09,25.99,25.99,39400.0,18.1074,18.1074,18.038,18.038,39400.0
2013-08-09 11:05:00,25.98,25.98,25.92,25.93,45600.0,18.0311,18.0311,17.9894,17.9964,45600.0
2013-08-09 11:10:00,25.93,25.97,25.93,25.97,17500.0,17.9964,18.0241,17.9964,18.0241,17500.0
2013-08-09 11:15:00,25.97,25.98,25.95,25.96,29700.0,18.0241,18.0311,18.0102,18.0172,29700.0
2013-08-09 11:20:00,25.96,25.96,25.9,25.9,54200.0,18.0172,18.0172,17.9755,17.9755,54200.0
2013-08-09 11:25:00,25.9,25.9,25.87,25.9,35900.0,17.9755,17.9755,17.9547,17.9755,35900.0
2013-08-09 11:30:00,25.9,25.94,25.9,25.94,14200.0,17.9755,18.0033,17.9755,18.0033,14200.0
2013-08-09 11:35:00,25.95,25.98,25.95,25.96,13100.0,18.0102,18.0311,18.0102,18.0172,13100.0
2013-08-09 11:40:00,25.96,25.96,25.93,25.93,43200.0,18.0172,18.0172,17.9964,17.9964,43200.0
2013-08-09 11:45:00,25.93,25.94,25.92,25.93,17400.0,17.9964,18.0033,17.9894,17.9964,17400.0
2013-08-09 11:50:00,25.93,26.0,25.93,26.0,23800.0,17.9964,18.0449,17.9964,18.0449,23800.0
2013-08-09 11:55:00,26.0,26.0,26.0,26.0,10000.0,18.0449,18.0449,18.0449,18.0449,10000.0
2013-08-09 12:00:00,26.0,26.0,25.99,26.0,28500.0,18.0449,18.0449,18.038,18.0449,28500.0
2013-08-09 12:05:00,25.99,26.0,25.98,25.99,27500.0,18.038,18.0449,18.0311,18.038,27500.0
2013-08-09 12:10:00,25.99,26.0,25.98,25.99,17600.0,18.038,18.0449,18.0311,18.038,17600.0
2013-08-09 12:15:00,25.99,26.0,25.99,25.99,11100.0,18.038,18.0449,18.038,18.038,11100.0
2013-08-09 12:20:00,25.98,26.0,25.98,25.99,35700.0,18.0311,18.0449,18.0311,18.038,35700.0
2013-08-09 12:25:00,25.99,26.0,25.99,26.0,7100.0,18.038,18.0449,18.038,18.0449,7100.0
2013-08-09 12:30:00,26.01,26.02,26.0,26.02,15900.0,18.0519,18.0588,18.0449,18.0588,15900.0
2013-08-09 12:35:00,26.02,26.03,26.02,26.03,6400.0,18.0588,18.0658,18.0588,18.0658,6400.0
2013-08-09 12:40:00,26.04,26.04,26.03,26.03,3800.0,18.0727,18.0727,18.0658,18.0658,3800.0
2013-08-09 12:45:00,26.03,26.03,26.03,26.03,4400.0,18.0658,18.0658,18.0658,18.0658,4400.0
2013-08-09 12:50:00,26.03,26.05,26.03,26.04,21800.0,18.0658,18.0796,18.0658,18.0727,21800.0
2013-08-09 12:55:00,26.05,26.05,26.03,26.03,16400.0,18.0796,18.0796,18.0658,18.0658,16400.0
2013-08-09 13:00:00,26.03,26.05,26.03,26.05,4700.0,18.0658,18.0796,18.0658,18.0796,4700.0
2013-08-09 13:05:00,26.05,26.07,26.05,26.06,8200.0,18.0796,18.0935,18.0796,18.0866,8200.0
2013-08-09 13:10:00,26.07,26.08,26.07,26.08,10700.0,18.0935,18.1005,18.0935,18.1005,10700.0
2013-08-09 13:15:00,26.08,26.09,26.08,26.09,25700.0,18.1005,18.1074,18.1005,18.1074,25700.0
2013-08-09 13:20:00,26.08,26.09,26.08,26.08,36400.0,18.1005,18.1074,18.1005,18.1005,36400.0
2013-08-09 13:25:00,26.08,26.1,26.08,26.09,9200.0,18.1005,18.1143,18.1005,18.1074,9200.0
2013-08-09 13:30:00,26.1,26.11,26.1,26.11,6800.0,18.1143,18.1213,18.1143,18.1213,6800.0
2013-08-09 13:35:00,26.11,26.11,26.1,26.11,4100.0,18.1213,18.1213,18.1143,18.1213,4100.0
2013-08-09 13:40:00,26.11,26.14,26.11,26.14,11200.0,18.1213,18.1421,18.1213,18.1421,11200.0
2013-08-09 13:45:00,26.14,26.14,26.12,26.14,22200.0,18.1421,18.1421,18.1282,18.1421,22200.0
2013-08-09 13:50:00,26.14,26.14,26.14,26.14,5700.0,18.1421,18.1421,18.1421,18.1421,5700.0
2013-08-09 13:55:00,26.15,26.15,26.14,26.15,10500.0,18.149,18.149,18.1421,18.149,10500.0
2013-08-09 14:00:00,26.15,26.18,26.15,26.18,15300.0,18.149,18.1699,18.149,18.1699,15300.0
2013-08-09 14:05:00,26.18,26.18,26.16,26.16,16800.0,18.1699,18.1699,18.156,18.156,16800.0
2013-08-09 14:10:00,26.16,26.17,26.15,26.16,8000.0,18.156,18.1629,18.149,18.156,8000.0
2013-08-09 14:15:00,26.15,26.17,26.14,26.17,32500.0,18.149,18.1629,18.1421,18.1629,32500.0
2013-08-09 14:20:00,26.16,26.16,26.15,26.16,19900.0,18.156,18.156,18.149,18.156,19900.0
2013-08-09 14:25:00,26.17,26.17,26.13,26.14,25800.0,18.1629,18.1629,18.1352,18.1421,25800.0
2013-08-09 14:30:00,26.14,26.14,26.1,26.1,20800.0,18.1421,18.1421,18.1143,18.1143,20800.0
2013-08-09 14:35:00,26.1,26.12,26.07,26.07,40100.0,18.1143,18.1282,18.0935,18.0935,40100.0
2013-08-09 14:40:00,26.07,26.09,26.07,26.08,10400.0,18.0935,18.1074,18.0935,18.1005,10400.0
2013-08-09 14:45:00,26.08,26.1,26.07,26.1,28300.0,18.1005,18.1143,18.0935,18.1143,28300.0
2013-08-09 14:50:00,26.1,26.11,26.1,26.11,13200.0,18.1143,18.1213,18.1143,18.1213,13200.0
2013-08-09 14:55:00,26.1,26.1,26.08,26.08,21400.0,18.1143,18.1143,18.1005,18.1005,21400.0
2013-08-09 15:00:00,26.09,26.09,26.08,26.08,21500.0,18.1074,18.1074,18.1005,18.1005,21500.0
2013-08-09 15:05:00,26.08,26.08,26.05,26.05,23100.0,18.1005,18.1005,18.0796,18.0796,23100.0
2013-08-09 15:10:00,26.05,26.05,26.04,26.05,21400.0,18.0796,18.0796,18.0727,18.0796,21400.0
2013-08-09 15:15:00,26.06,26.07,26.06,26.07,7600.0,18.0866,18.0935,18.0866,18.0935,7600.0
2013-08-09 15:20:00,26.07,26.08,26.07,26.08,8300.0,18.0935,18.1005,18.0935,18.1005,8300.0
2013-08-09 15:25:00,26.09,26.1,26.08,26.08,12000.0,18.1074,18.1143,18.1005,18.1005,12000.0
2013-08-09 15:30:00,26.09,26.1,26.09,26.09,1800.0,18.1074,18.1143,18.1074,18.1074,1800.0
2013-08-09 15:35:00,26.1,26.12,26.1,26.12,24900.0,18.1143,18.1282,18.1143,18.1282,24900.0
2013-08-09 15:40:00,26.11,26.13,26.1,26.1,41000.0,18.1213,18.1352,18.1143,18.1143,41000.0
2013-08-09 15:45:00,26.1,26.1,26.06,26.07,32700.0,18.1143,18.1143,18.0866,18.0935,32700.0
2013-08-09 15:50:00,26.08,26.08,26.03,26.05,72300.0,18.1005,18.1005,18.0658,18.0796,72300.0
2013-08-09 15:55:00,26.05,26.07,26.04,26.05,53600.0,18.0796,18.0935,18.0727,18.0796,53600.0
2013-08-12 09:30:00,25.85,26.15,25.85,26.15,146500.0,17.9408,18.149,17.9408,18.149,146500.0
2013-08-12 09:35:00,26.14,26.29,26.14,26.27,141300.0,18.1421,18.2462,18.1421,18.2323,141300.0
2013-08-12 09:40:00,26.27,26.39,26.27,26.31,132100.0,18.2323,18.3156,18.2323,18.2601,132100.0
2013-08-12 09:45:00,26.31,26.33,26.28,26.29,139200.0,18.2601,18.274,18.2393,18.2462,139200.0
2013-08-12 09:50:00,26.31,26.37,26.31,26.35,74500.0,18.2601,18.3017,18.2601,18.2878,74500.0
2013-08-12 09:55:00,26.35,26.35,26.32,26.33,26300.0,18.2878,18.2878,18.267,18.274,26300.0
2013-08-12 10:00:00,26.33,26.34,26.3,26.3,40300.0,18.274,18.2809,18.2531,18.2531,40300.0
2013-08-12 10:05:00,26.31,26.32,26.27,26.27,39600.0,18.2601,18.267,18.2323,18.2323,39600.0
2013-08-12 10:10:00,26.27,26.31,26.27,26.3,40600.0,18.2323,18.2601,18.2323,18.2531,40600.0
2013-08-12 10:15:00,26.3,26.31,26.28,26.29,26100.0,18.2531,18.2601,18.2393,18.2462,26100.0
2013-08-12 10:20:00,26.29,26.29,26.26,26.27,17600.0,18.2462,18.2462,18.2254,18.2323,17600.0
2013-08-12 10:25:00,26.28,26.29,26.27,26.28,11500.0,18.2393,18.2462,18.2323,18.2393,11500.0
2013-08-12 10:30:00,26.28,26.3,26.28,26.3,23900.0,18.2393,18.2531,18.2393,18.2531,23900.0
2013-08-12 10:35:00,26.3,26.32,26.3,26.3,38100.0,18.2531,18.267,18.2531,18.2531,38100.0
2013-08-12 10:40:00,26.3,26.3,26.28,26.29,19600.0,18.2531,18.2531,18.2393,18.2462,19600.0
2013-08-12 10:45:00,26.3,26.31,26.28,26.28,31800.0,18.2531,18.2601,18.2393,18.2393,31800.0
2013-08-12 10:50:00,26.29,26.29,26.28,26.29,6400.0,18.2462,18.2462,18.2393,18.2462,6400.0
2013-08-12 10:55:00,26.29,26.31,26.29,26.31,28600.0,18.2462,18.2601,18.2462,18.2601,28600.0
2013-08-12 11:00:00,26.32,26.32,26.3,26.31,8800.0,18.267,18.267,18.2531,18.2601,8800.0
2013-08-12 11:05:00,26.3,26.31,26.28,26.3,53600.0,18.2531,18.2601,18.2393,18.2531,53600.0
2013-08-12 11:10:00,26.31,26.33,26.28,26.3,68500.0,18.2601,18.274,18.2393,18.2531,68500.0
2013-08-12 11:15:00,26.31,26.35,26.31,26.35,36300.0,18.2601,18.2878,18.2601,18.2878,36300.0
2013-08-12 11:20:00,26.36,26.4,26.34,26.4,33400.0,18.2948,18.3225,18.2809,18.3225,33400.0
2013-08-12 11:25:00,26.4,26.41,26.38,26.4,33800.0,18.3225,18.3295,18.3087,18.3225,33800.0
2013-08-12 11:30:00,26.4,26.44,26.4,26.43,46700.0,18.3225,18.3503,18.3225,18.3434,46700.0
2013-08-12 11:35:00,26.43,26.43,26.38,26.39,30600.0,18.3434,18.3434,18.3087,18.3156,30600.0
2013-08-12 11:40:00,26.39,26.41,26.38,26.4,10100.0,18.3156,18.3295,18.3087,18.3225,10100.0
2013-08-12 11:45:00,26.39,26.39,26.36,26.36,22700.0,18.3156,18.3156,18.2948,18.2948,22700.0
2013-08-12 11:50:00,26.36,26.36,26.35,26.35,19700.0,18.2948,18.2948,18.2878,18.2878,19700.0
2013-08-12 11:55:00,26.35,26.35,26.34,26.34,13300.0,18.2878,18.2878,18.2809,18.2809,13300.0
2013-08-12 12:00:00,26.34,26.35,26.34,26.35,17300.0,18.2809,18.2878,18.2809,18.2878,17300.0
2013-08-12 12:05:00,26.35,26.35,26.34,26.34,8300.0,18.2878,18.2878,18.2809,18.2809,8300.0
2013-08-12 12:10:00,26.33,26.34,26.33,26.33,33600.0,18.274,18.2809,18.274,18.274,33600.0
2013-08-12 12:15:00,26.33,26.34,26.33,26.33,16000.0,18.274,18.2809,18.274,18.274,16000.0
2013-08-12 12:20:00,26.33,26.33,26.33,26.33,26100.0,18.274,18.274,18.274,18.274,26100.0
2013-08-12 12:25:00,26.33,26.35,26.33,26.34,25200.0,18.274,18.2878,18.274,18.2809,25200.0
2013-08-12 12:30:00,26.34,26.34,26.33,26.34,137300.0,18.2809,18.2809,18.274,18.2809,137300.0
2013-08-12 12:35:00,26.34,26.34,26.33,26.33,5300.0,18.2809,18.2809,18.274,18.274,5300.0
2013-08-12 12:40:00,26.33,26.35,26.33,26.34,16100.0,18.274,18.2878,18.274,18.2809,16100.0
2013-08-12 12:45:00,26.34,26.35,26.33,26.35,14300.0,18.2809,18.2878,18.274,18.2878,14300.0
2013-08-12 12:50:00,26.35,26.35,26.32,26.33,17400.0,18.2878,18.2878,18.267,18.274,17400.0
2013-08-12 12:55:00,26.33,26.35,26.33,26.34,8700.0,18.274,18.2878,18.274,18.2809,8700.0
2013-08-12 13:00:00,26.35,26.36,26.35,26.36,22300.0,18.2878,18.2948,18.2878,18.2948,22300.0
2013-08-12 13:05:00,26.35,26.35,26.34,26.34,6900.0,18.2878,18.2878,18.2809,18.2809,6900.0
2013-08-12 13:10:00,26.34,26.35,26.34,26.35,5300.0,18.2809,18.2878,18.2809,18.2878,5300.0
2013-08-12 13:15:00,26.35,26.36,26.35,26.36,14500.0,18.2878,18.2948,18.2878,18.2948,14500.0
2013-08-12 13:20:00,26.35,26.39,26.35,26.39,13200.0,18.2878,18.3156,18.2878,18.3156,13200.0
2013-08-12 13:25:00,26.38,26.38,26.36,26.37,9600.0,18.3087,18.3087,18.2948,18.3017,9600.0
2013-08-12 13:30:00,26.37,26.38,26.34,26.36,19600.0,18.3017,18.3087,18.2809,18.2948,19600.0
2013-08-12 13:35:00,26.36,26.37,26.35,26.35,21300.0,18.2948,18.3017,18.2878,18.2878,21300.0
2013-08-12 13:40:00,26.35,26.35,26.33,26.34,12200.0,18.2878,18.2878,18.274,18.2809,12200.0
2013-08-12 13:45:00,26.34,26.35,26.33,26.33,14600.0,18.2809,18.2878,18.274,18.274,14600.0
2013-08-12 13:50:00,26.32,26.35,26.32,26.33,47900.0,18.267,18.2878,18.267,18.274,47900.0
2013-08-12 13:55:00,26.33,26.33,26.32,26.33,47400.0,18.274,18.274,18.267,18.274,47400.0
2013-08-12 14:00:00,26.33,26.34,26.33,26.34,9700.0,18.274,18.2809,18.274,18.2809,9700.0
2013-08-12 14:05:00,26.33,26.35,26.28,26.3,45900.0,18.274,18.2878,18.2393,18.2531,45900.0
2013-08-12 14:10:00,26.31,26.31,26.3,26.31,10400.0,18.2601,18.2601,18.2531,18.2601,10400.0
2013-08-12 14:15:00,26.32,26.34,26.32,26.33,40400.0,18.267,18.2809,18.267,18.274,40400.0
2013-08-12 14:20:00,26.33,26.34,26.32,26.34,36200.0,18.274,18.2809,18.267,18.2809,36200.0
2013-08-12 14:25:00,26.34,26.36,26.31,26.31,61000.0,18.2809,18.2948,18.2601,18.2601,61000.0
2013-08-12 14:30:00,26.31,26.32,26.3,26.31,35200.0,18.2601,18.267,18.2531,18.2601,35200.0
2013-08-12 14:35:00,26.31,26.31,26.28,26.29,30200.0,18.2601,18.2601,18.2393,18.2462,30200.0
2013-08-12 14:40:00,26.29,26.31,26.29,26.3,24500.0,18.2462,18.2601,18.2462,18.2531,24500.0
2013-08-12 14:45:00,26.31,26.34,26.31,26.34,22600.0,18.2601,18.2809,18.2601,18.2809,22600.0
2013-08-12 14:50:00,26.34,26.35,26.33,26.35,7100.0,18.2809,18.2878,18.274,18.2878,7100.0
2013-08-12 14:55:00,26.35,26.36,26.35,26.36,11300.0,18.2878,18.2948,18.2878,18.2948,11300.0
2013-08-12 15:00:00,26.36,26.36,26.35,26.36,24500.0,18.2948,18.2948,18.2878,18.2948,24500.0
2013-08-12 15:05:00,26.36,26.38,26.36,26.38,40200.0,18.2948,18.3087,18.2948,18.3087,40200.0
2013-08-12 15:10:00,26.38,26.43,26.38,26.43,52600.0,18.3087,18.3434,18.3087,18.3434,52600.0
2013-08-12 15:15:00,26.43,26.43,26.41,26.41,12500.0,18.3434,18.3434,18.3295,18.3295,12500.0
2013-08-12 15:20:00,26.41,26.41,26.39,26.4,29300.0,18.3295,18.3295,18.3156,18.3225,29300.0
2013-08-12 15:25:00,26.41,26.41,26.36,26.36,20000.0,18.3295,18.3295,18.2948,18.2948,20000.0
2013-08-12 15:30:00,26.35,26.36,26.33,26.33,13600.0,18.2878,18.2948,18.274,18.274,13600.0
2013-08-12 15:35:00,26.33,26.37,26.33,26.37,28100.0,18.274,18.3017,18.274,18.3017,28100.0
2013-08-12 15:40:00,26.36,26.38,26.36,26.38,23800.0,18.2948,18.3087,18.2948,18.3087,23800.0
2013-08-12 15:45:00,26.38,26.42,26.37,26.4,55300.0,18.3087,18.3364,18.3017,18.3225,55300.0
2013-08-12 15:50:00,26.4,26.4,26.38,26.38,40700.0,18.3225,18.3225,18.3087,18.3087,40700.0
2013-08-12 15:55:00,26.37,26.37,26.35,26.35,41600.0,18.3017,18.3017,18.2878,18.2878,41600.0
2013-08-13 09:30:00,26.44,26.44,26.36,26.42,79000.0,18.3503,18.3503,18.2948,18.3364,79000.0
2013-08-13 09:35:00,26.43,26.48,26.43,26.44,43100.0,18.3434,18.3781,18.3434,18.3503,43100.0
2013-08-13 09:40:00,26.44,26.45,26.41,26.42,33900.0,18.3503,18.3572,18.3295,18.3364,33900.0
2013-08-13 09:45:00,26.42,26.45,26.4,26.41,66800.0,18.3364,18.3572,18.3225,18.3295,66800.0
2013-08-13 09:50:00,26.42,26.42,26.37,26.37,36000.0,18.3364,18.3364,18.3017,18.3017,36000.0
2013-08-13 09:55:00,26.38,26.38,26.19,26.28,110300.0,18.3087,18.3087,18.1768,18.2393,110300.0
2013-08-13 10:00:00,26.27,26.29,26.16,26.16,68600.0,18.2323,18.2462,18.156,18.156,68600.0
2013-08-13 10:05:00,26.16,26.19,26.12,26.19,80500.0,18.156,18.1768,18.1282,18.1768,80500.0
2013-08-13 10:10:00,26.19,26.2,26.17,26.17,67200.0,18.1768,18.1837,18.1629,18.1629,67200.0
2013-08-13 10:15:00,26.16,26.18,26.08,26.17,61300.0,18.156,18.1699,18.1005,18.1629,61300.0
2013-08-13 10:20:00,26.17,26.22,26.15,26.2,41000.0,18.1629,18.1976,18.149,18.1837,41000.0
2013-08-13 10:25:00,26.21,26.26,26.19,26.26,71900.0,18.1907,18.2254,18.1768,18.2254,71900.0
2013-08-13 10:30:00,26.25,26.27,26.22,26.27,43800.0,18.2184,18.2323,18.1976,18.2323,43800.0
2013-08-13 10:35:00,26.27,26.32,26.26,26.32,37500.0,18.2323,18.267,18.2254,18.267,37500.0
2013-08-13 10:40:00,26.33,26.34,26.25,26.27,48800.0,18.274,18.2809,18.2184,18.2323,48800.0
2013-08-13 10:45:00,26.27,26.27,26.19,26.19,23600.0,18.2323,18.2323,18.1768,18.1768,23600.0
2013-08-13 10:50:00,26.19,26.19,26.1,26.1,57200.0,18.1768,18.1768,18.1143,18.1143,57200.0
2013-08-13 10:55:00,26.1,26.1,26.08,26.08,57900.0,18.1143,18.1143,18.1005,18.1005,57900.0
2013-08-13 11:00:00,26.08,26.19,26.08,26.19,38200.0,18.1005,18.1768,18.1005,18.1768,38200.0
2013-08-13 11:05:00,26.19,26.19,26.14,26.15,43500.0,18.1768,18.1768,18.1421,18.149,43500.0
2013-08-13 11:10:00,26.15,26.17,26.15,26.17,15900.0,18.149,18.1629,18.149,18.1629,15900.0
2013-08-13 11:15:00,26.17,26.17,26.16,26.16,8300.0,18.1629,18.1629,18.156,18.156,8300.0
2013-08-13 11:20:00,26.17,26.19,26.17,26.18,15300.0,18.1629,18.1768,18.1629,18.1699,15300.0
2013-08-13 11:25:00,26.18,26.2,26.17,26.19,14700.0,18.1699,18.1837,18.1629,18.1768,14700.0
2013-08-13 11:30:00,26.19,26.21,26.19,26.21,15700.0,18.1768,18.1907,18.1768,18.1907,15700.0
2013-08-13 11:35:00,26.2,26.2,26.19,26.19,7600.0,18.1837,18.1837,18.1768,18.1768,7600.0
2013-08-13 11:40:00,26.19,26.19,26.18,26.18,12500.0,18.1768,18.1768,18.1699,18.1699,12500.0
2013-08-13 11:45:00,26.18,26.19,26.18,26.18,5100.0,18.1699,18.1768,18.1699,18.1699,5100.0
2013-08-13 11:50:00,26.18,26.18,26.17,26.17,11100.0,18.1699,18.1699,18.1629,18.1629,11100.0
2013-08-13 11:55:00,26.17,26.17,26.15,26.17,15500.0,18.1629,18.1629,18.149,18.1629,15500.0
2013-08-13 12:00:00,26.17,26.17,26.17,26.17,13100.0,18.1629,18.1629,18.1629,18.1629,13100.0
2013-08-13 12:05:00,26.17,26.17,26.17,26.17,11700.0,18.1629,18.1629,18.1629,18.1629,11700.0
2013-08-13 12:10:00,26.18,26.25,26.18,26.25,12400.0,18.1699,18.2184,18.1699,18.2184,12400.0
2013-08-13 12:15:00,26.25,26.28,26.22,26.28,60900.0,18.2184,18.2393,18.1976,18.2393,60900.0
2013-08-13 12:20:00,26.29,26.33,26.27,26.29,36500.0,18.2462,18.274,18.2323,18.2462,36500.0
2013-08-13 12:25:00,26.28,26.32,26.28,26.32,7800.0,18.2393,18.267,18.2393,18.267,7800.0
2013-08-13 12:30:00,26.32,26.35,26.32,26.34,29000.0,18.267,18.2878,18.267,18.2809,29000.0
2013-08-13 12:35:00,26.34,26.35,26.34,26.34,9600.0,18.2809,18.2878,18.2809,18.2809,9600.0
2013-08-13 12:40:00,26.35,26.41,26.32,26.33,52700.0,18.2878,18.3295,18.267,18.274,52700.0
2013-08-13 12:45:00,26.32,26.32,26.3,26.3,37500.0,18.267,18.267,18.2531,18.2531,37500.0
2013-08-13 12:50:00,26.3,26.31,26.3,26.3,6800.0,18.2531,18.2601,18.2531,18.2531,6800.0
2013-08-13 12:55:00,26.3,26.3,26.26,26.26,7500.0,18.2531,18.2531,18.2254,18.2254,7500.0
2013-08-13 13:00:00,26.26,26.31,26.26,26.28,53200.0,18.2254,18.2601,18.2254,18.2393,53200.0
2013-08-13 13:05:00,26.27,26.28,26.27,26.28,2900.0,18.2323,18.2393,18.2323,18.2393,2900.0
2013-08-13 13:10:00,26.27,26.31,26.27,26.31,20600.0,18.2323,18.2601,18.2323,18.2601,20600.0
2013-08-13 13:15:00,26.31,26.32,26.29,26.29,11500.0,18.2601,18.267,18.2462,18.2462,11500.0
2013-08-13 13:20:00,26.29,26.34,26.29,26.33,14200.0,18.2462,18.2809,18.2462,18.274,14200.0
2013-08-13 13:25:00,26.33,26.37,26.33,26.37,7100.0,18.274,18.3017,18.274,18.3017,7100.0
2013-08-13 13:30:00,26.38,26.42,26.35,26.35,42800.0,18.3087,18.3364,18.2878,18.2878,42800.0
2013-08-13 13:35:00,26.35,26.38,26.35,26.38,13600.0,18.2878,18.3087,18.2878,18.3087,13600.0
2013-08-13 13:40:00,26.39,26.41,26.39,26.41,31800.0,18.3156,18.3295,18.3156,18.3295,31800.0
2013-08-13 13:45:00,26.42,26.42,26.36,26.36,25500.0,18.3364,18.3364,18.2948,18.2948,25500.0
2013-08-13 13:50:00,26.36,26.36,26.34,26.35,6900.0,18.2948,18.2948,18.2809,18.2878,6900.0
2013-08-13 13:55:00,26.35,26.37,26.35,26.35,10400.0,18.2878,18.3017,18.2878,18.2878,10400.0
2013-08-13 14:00:00,26.35,26.37,26.35,26.36,12100.0,18.2878,18.3017,18.2878,18.2948,12100.0
2013-08-13 14:05:00,26.36,26.36,26.35,26.36,16900.0,18.2948,18.2948,18.2878,18.2948,16900.0
2013-08-13 14:10:00,26.36,26.36,26.32,26.32,14700.0,18.2948,18.2948,18.267,18.267,14700.0
2013-08-13 14:15:00,26.32,26.32,26.3,26.3,7600.0,18.267,18.267,18.2531,18.2531,7600.0
2013-08-13 14:20:00,26.3,26.36,26.3,26.36,31500.0,18.2531,18.2948,18.2531,18.2948,31500.0
2013-08-13 14:25:00,26.36,26.36,26.33,26.36,23100.0,18.2948,18.2948,18.274,18.2948,23100.0
2013-08-13 14:30:00,26.36,26.36,26.32,26.32,22800.0,18.2948,18.2948,18.267,18.267,22800.0
2013-08-13 14:35:00,26.32,26.32,26.28,26.28,25500.0,18.267,18.267,18.2393,18.2393,25500.0
2013-08-13 14:40:00,26.28,26.28,26.25,26.26,14400.0,18.2393,18.2393,18.2184,18.2254,14400.0
2013-08-13 14:45:00,26.25,26.25,26.22,26.22,16600.0,18.2184,18.2184,18.1976,18.1976,16600.0
2013-08-13 14:50:00,26.22,26.27,26.22,26.26,20100.0,18.1976,18.2323,18.1976,18.2254,20100.0
2013-08-13 14:55:00,26.25,26.31,26.25,26.3,29900.0,18.2184,18.2601,18.2184,18.2531,29900.0
2013-08-13 15:00:00,26.31,26.33,26.28,26.28,17400.0,18.2601,18.274,18.2393,18.2393,17400.0
2013-08-13 15:05:00,26.28,26.3,26.27,26.28,28600.0,18.2393,18.2531,18.2323,18.2393,28600.0
2013-08-13 15:10:00,26.28,26.31,26.28,26.31,23900.0,18.2393,18.2601,18.2393,18.2601,23900.0
2013-08-13 15:15:00,26.31,26.32,26.28,26.29,29700.0,18.2601,18.267,18.2393,18.2462,29700.0
2013-08-13 15:20:00,26.3,26.36,26.3,26.36,13300.0,18.2531,18.2948,18.2531,18.2948,13300.0
2013-08-13 15:25:00,26.36,26.36,26.34,26.34,23300.0,18.2948,18.2948,18.2809,18.2809,23300.0
2013-08-13 15:30:00,26.34,26.35,26.34,26.35,21300.0,18.2809,18.2878,18.2809,18.2878,21300.0
2013-08-13 15:35:00,26.35,26.35,26.32,26.34,37600.0,18.2878,18.2878,18.267,18.2809,37600.0
2013-08-13 15:40:00,26.33,26.33,26.31,26.31,33400.0,18.274,18.274,18.2601,18.2601,33400.0
2013-08-13 15:45:00,26.31,26.31,26.3,26.3,8200.0,18.2601,18.2601,18.2531,18.2531,8200.0
2013-08-13 15:50:00,26.31,26.33,26.3,26.33,38100.0,18.2601,18.274,18.2531,18.274,38100.0
2013-08-13 15:55:00,26.33,26.34,26.33,26.33,13100.0,18.274,18.2809,18.274,18.274,13100.0
2013-08-14 09:30:00,26.38,26.38,26.24,26.24,91500.0,18.3087,18.3087,18.2115,18.2115,91500.0
2013-08-14 09:35:00,26.24,26.26,26.13,26.2,153600.0,18.2115,18.2254,18.1352,18.1837,153600.0
2013-08-14 09:40:00,26.19,26.19,26.06,26.07,187600.0,18.1768,18.1768,18.0866,18.0935,187600.0
2013-08-14 09:45:00,26.06,26.17,26.05,26.17,80900.0,18.0866,18.1629,18.0796,18.1629,80900.0
2013-08-14 09:50:00,26.18,26.19,26.14,26.14,73400.0,18.1699,18.1768,18.1421,18.1421,73400.0
2013-08-14 09:55:00,26.15,26.17,26.1,26.17,147700.0,18.149,18.1629,18.1143,18.1629,147700.0
2013-08-14 10:00:00,26.17,26.17,26.12,26.13,88000.0,18.1629,18.1629,18.1282,18.1352,88000.0
2013-08-14 10:05:00,26.13,26.14,26.1,26.12,105000.0,18.1352,18.1421,18.1143,18.1282,105000.0
2013-08-14 10:10:00,26.13,26.13,26.08,26.08,91400.0,18.1352,18.1352,18.1005,18.1005,91400.0
2013-08-14 10:15:00,26.08,26.12,26.05,26.12,118300.0,18.1005,18.1282,18.0796,18.1282,118300.0
2013-08-14 10:20:00,26.11,26.12,26.08,26.09,37900.0,18.1213,18.1282,18.1005,18.1074,37900.0
2013-08-14 10:25:00,26.08,26.1,26.07,26.08,77000.0,18.1005,18.1143,18.0935,18.1005,77000.0
2013-08-14 10:30:00,26.07,26.08,26.07,26.07,18300.0,18.0935,18.1005,18.0935,18.0935,18300.0
2013-08-14 10:35:00,26.06,26.07,26.05,26.06,75800.0,18.0866,18.0935,18.0796,18.0866,75800.0
2013-08-14 10:40:00,26.07,26.07,26.01,26.01,57300.0,18.0935,18.0935,18.0519,18.0519,57300.0
2013-08-14 10:45:00,26.01,26.09,25.98,26.07,164200.0,18.0519,18.1074,18.0311,18.0935,164200.0
2013-08-14 10:50:00,26.06,26.08,26.06,26.08,93500.0,18.0866,18.1005,18.0866,18.1005,93500.0
2013-08-14 10:55:00,26.08,26.08,26.06,26.07,34000.0,18.1005,18.1005,18.0866,18.0935,34000.0
2013-08-14 11:00:00,26.06,26.06,26.05,26.06,61400.0,18.0866,18.0866,18.0796,18.0866,61400.0
2013-08-14 11:05:00,26.05,26.05,25.97,25.97,19600.0,18.0796,18.0796,18.0241,18.0241,19600.0
2013-08-14 11:10:00,25.98,26.02,25.98,26.0,106800.0,18.0311,18.0588,18.0311,18.0449,106800.0
2013-08-14 11:15:00,26.01,26.02,26.0,26.01,21200.0,18.0519,18.0588,18.0449,18.0519,21200.0
2013-08-14 11:20:00,26.01,26.02,26.0,26.0,40100.0,18.0519,18.0588,18.0449,18.0449,40100.0
2013-08-14 11:25:00,26.0,26.0,25.99,26.0,26400.0,18.0449,18.0449,18.038,18.0449,26400.0
2013-08-14 11:30:00,26.0,26.01,26.0,26.01,88200.0,18.0449,18.0519,18.0449,18.0519,88200.0
2013-08-14 11:35:00,26.0,26.01,26.0,26.01,69700.0,18.0449,18.0519,18.0449,18.0519,69700.0
2013-08-14 11:40:00,26.01,26.02,25.99,26.0,60100.0,18.0519,18.0588,18.038,18.0449,60100.0
2013-08-14 11:45:00,25.99,26.03,25.98,26.03,116700.0,18.038,18.0658,18.0311,18.0658,116700.0
2013-08-14 11:50:00,26.03,26.09,26.03,26.05,68600.0,18.0658,18.1074,18.0658,18.0796,68600.0
2013-08-14 11:55:00,26.06,26.09,26.06,26.07,48800.0,18.0866,18.1074,18.0866,18.0935,48800.0
2013-08-14 12:00:00,26.07,26.17,26.07,26.16,72200.0,18.0935,18.1629,18.0935,18.156,72200.0
2013-08-14 12:05:00,26.16,26.18,26.15,26.17,42700.0,18.156,18.1699,18.149,18.1629,42700.0
2013-08-14 12:10:00,26.17,26.19,26.14,26.17,53900.0,18.1629,18.1768,18.1421,18.1629,53900.0
2013-08-14 12:15:00,26.17,26.19,26.17,26.18,21900.0,18.1629,18.1768,18.1629,18.1699,21900.0
2013-08-14 12:20:00,26.17,26.19,26.17,26.18,36800.0,18.1629,18.1768,18.1629,18.1699,36800.0
2013-08-14 12:25:00,26.18,26.18,26.14,26.16,46500.0,18.1699,18.1699,18.1421,18.156,46500.0
2013-08-14 12:30:00,26.16,26.18,26.15,26.17,39300.0,18.156,18.1699,18.149,18.1629,39300.0
2013-08-14 12:35:00,26.18,26.18,26.12,26.13,18500.0,18.1699,18.1699,18.1282,18.1352,18500.0
2013-08-14 12:40:00,26.13,26.17,26.13,26.17,55800.0,18.1352,18.1629,18.1352,18.1629,55800.0
2013-08-14 12:45:00,26.18,26.19,26.17,26.17,27500.0,18.1699,18.1768,18.1629,18.1629,27500.0
2013-08-14 12:50:00,26.17,26.18,26.17,26.18,32800.0,18.1629,18.1699,18.1629,18.1699,32800.0
2013-08-14 12:55:00,26.17,26.18,26.17,26.17,14500.0,18.1629,18.1699,18.1629,18.1629,14500.0
2013-08-14 13:00:00,26.17,26.18,26.17,26.17,26600.0,18.1629,18.1699,18.1629,18.1629,26600.0
2013-08-14 13:05:00,26.17,26.19,26.17,26.19,18500.0,18.1629,18.1768,18.1629,18.1768,18500.0
2013-08-14 13:10:00,26.19,26.21,26.19,26.21,45800.0,18.1768,18.1907,18.1768,18.1907,45800.0
2013-08-14 13:15:00,26.2,26.2,26.19,26.19,12800.0,18.1837,18.1837,18.1768,18.1768,12800.0
2013-08-14 13:20:00,26.19,26.2,26.19,26.19,11200.0,18.1768,18.1837,18.1768,18.1768,11200.0
2013-08-14 13:25:00,26.19,26.2,26.18,26.18,8500.0,18.1768,18.1837,18.1699,18.1699,8500.0
2013-08-14 13:30:00,26.18,26.18,26.11,26.14,89000.0,18.1699,18.1699,18.1213,18.1421,89000.0
2013-08-14 13:35:00,26.15,26.19,26.14,26.15,40600.0,18.149,18.1768,18.1421,18.149,40600.0
2013-08-14 13:40:00,26.15,26.24,26.15,26.21,68700.0,18.149,18.2115,18.149,18.1907,68700.0
2013-08-14 13:45:00,26.2,26.25,26.19,26.22,90600.0,18.1837,18.2184,18.1768,18.1976,90600.0
2013-08-14 13:50:00,26.23,26.32,26.23,26.26,75300.0,18.2046,18.267,18.2046,18.2254,75300.0
2013-08-14 13:55:00,26.27,26.27,26.25,26.26,50100.0,18.2323,18.2323,18.2184,18.2254,50100.0
2013-08-14 14:00:00,26.25,26.31,26.25,26.3,43100.0,18.2184,18.2601,18.2184,18.2531,43100.0
2013-08-14 14:05:00,26.3,26.33,26.3,26.33,40300.0,18.2531,18.274,18.2531,18.274,40300.0
2013-08-14 14:10:00,26.33,26.35,26.31,26.33,82900.0,18.274,18.2878,18.2601,18.274,82900.0
2013-08-14 14:15:00,26.33,26.34,26.29,26.29,27600.0,18.274,18.2809,18.2462,18.2462,27600.0
2013-08-14 14:20:00,26.28,26.3,26.28,26.3,101000.0,18.2393,18.2531,18.2393,18.2531,101000.0
2013-08-14 14:25:00,26.3,26.3,26.29,26.3,5700.0,18.2531,18.2531,18.2462,18.2531,5700.0
2013-08-14 14:30:00,26.3,26.33,26.3,26.31,54200.0,18.2531,18.274,18.2531,18.2601,54200.0
2013-08-14 14:35:00,26.32,26.32,26.29,26.29,31600.0,18.267,18.267,18.2462,18.2462,31600.0
2013-08-14 14:40:00,26.29,26.29,26.23,26.23,23400.0,18.2462,18.2462,18.2046,18.2046,23400.0
2013-08-14 14:45:00,26.23,26.29,26.23,26.28,92600.0,18.2046,18.2462,18.2046,18.2393,92600.0
2013-08-14 14:50:00,26.29,26.35,26.29,26.32,69800.0,18.2462,18.2878,18.2462,18.267,69800.0
2013-08-14 14:55:00,26.32,26.33,26.3,26.32,52800.0,18.267,18.274,18.2531,18.267,52800.0
2013-08-14 15:00:00,26.32,26.34,26.28,26.28,91600.0,18.267,18.2809,18.2393,18.2393,91600.0
2013-08-14 15:05:00,26.28,26.29,26.25,26.28,56800.0,18.2393,18.2462,18.2184,18.2393,56800.0
2013-08-14 15:10:00,26.29,26.34,26.29,26.33,47900.0,18.2462,18.2809,18.2462,18.274,47900.0
2013-08-14 15:15:00,26.34,26.38,26.34,26.34,106900.0,18.2809,18.3087,18.2809,18.2809,106900.0
2013-08-14 15:20:00,26.34,26.36,26.33,26.33,84600.0,18.2809,18.2948,18.274,18.274,84600.0
2013-08-14 15:25:00,26.33,26.36,26.33,26.36,100100.0,18.274,18.2948,18.274,18.2948,100100.0
2013-08-14 15:30:00,26.35,26.38,26.35,26.38,90600.0,18.2878,18.3087,18.2878,18.3087,90600.0
2013-08-14 15:35:00,26.38,26.43,26.37,26.42,220000.0,18.3087,18.3434,18.3017,18.3364,220000.0
2013-08-14 15:40:00,26.41,26.43,26.35,26.38,319200.0,18.3295,18.3434,18.2878,18.3087,319200.0
2013-08-14 15:45:00,26.38,26.38,26.33,26.35,147000.0,18.3087,18.3087,18.274,18.2878,147000.0
2013-08-14 15:50:00,26.35,26.39,26.33,26.36,250800.0,18.2878,18.3156,18.274,18.2948,250800.0
2013-08-14 15:55:00,26.35,26.42,26.35,26.38,147600.0,18.2878,18.3364,18.2878,18.3087,147600.0
2013-08-15 09:30:00,24.39,24.7,24.29,24.52,770700.0,16.9275,17.1427,16.8581,17.0178,770700.0
2013-08-15 09:35:00,24.52,24.75,24.5,24.61,422000.0,17.0178,17.1774,17.0039,17.0802,422000.0
2013-08-15 09:40:00,24.61,24.62,24.35,24.35,468900.0,17.0802,17.0872,16.8998,16.8998,468900.0
2013-08-15 09:45:00,24.36,24.65,24.36,24.56,529100.0,16.9067,17.108,16.9067,17.0455,529100.0
2013-08-15 09:50:00,24.56,24.67,24.5,24.65,277600.0,17.0455,17.1219,17.0039,17.108,277600.0
2013-08-15 09:55:00,24.65,24.65,24.53,24.62,126900.0,17.108,17.108,17.0247,17.0872,126900.0
2013-08-15 10:00:00,24.61,24.61,24.47,24.54,509800.0,17.0802,17.0802,16.9831,17.0316,509800.0
2013-08-15 10:05:00,24.54,24.54,24.47,24.51,323600.0,17.0316,17.0316,16.9831,17.0108,323600.0
2013-08-15 10:10:00,24.51,24.51,24.46,24.5,163000.0,17.0108,17.0108,16.9761,17.0039,163000.0
2013-08-15 10:15:00,24.49,24.49,24.35,24.37,218300.0,16.9969,16.9969,16.8998,16.9137,218300.0
2013-08-15 10:20:00,24.36,24.48,24.35,24.47,149300.0,16.9067,16.99,16.8998,16.9831,149300.0
2013-08-15 10:25:00,24.48,24.65,24.47,24.6,211800.0,16.99,17.108,16.9831,17.0733,211800.0
2013-08-15 10:30:00,24.6,24.61,24.5,24.52,120100.0,17.0733,17.0802,17.0039,17.0178,120100.0
2013-08-15 10:35:00,24.52,24.54,24.45,24.54,125500.0,17.0178,17.0316,16.9692,17.0316,125500.0
2013-08-15 10:40:00,24.55,24.58,24.51,24.52,112300.0,17.0386,17.0594,17.0108,17.0178,112300.0
2013-08-15 10:45:00,24.52,24.56,24.5,24.51,67200.0,17.0178,17.0455,17.0039,17.0108,67200.0
2013-08-15 10:50:00,24.51,24.51,24.46,24.48,86300.0,17.0108,17.0108,16.9761,16.99,86300.0
2013-08-15 10:55:00,24.47,24.48,24.42,24.46,89300.0,16.9831,16.99,16.9484,16.9761,89300.0
2013-08-15 11:00:00,24.47,24.5,24.44,24.46,130400.0,16.9831,17.0039,16.9622,16.9761,130400.0
2013-08-15 11:05:00,24.45,24.45,24.42,24.44,68600.0,16.9692,16.9692,16.9484,16.9622,68600.0
2013-08-15 11:10:00,24.44,24.49,24.43,24.46,266200.0,16.9622,16.9969,16.9553,16.9761,266200.0
2013-08-15 11:15:00,24.46,24.48,24.44,24.44,85300.0,16.9761,16.99,16.9622,16.9622,85300.0
2013-08-15 11:20:00,24.43,24.47,24.43,24.45,98300.0,16.9553,16.9831,16.9553,16.9692,98300.0
2013-08-15 11:25:00,24.44,24.5,24.44,24.49,280900.0,16.9622,17.0039,16.9622,16.9969,280900.0
2013-08-15 11:30:00,24.49,24.5,24.48,24.5,202400.0,16.9969,17.0039,16.99,17.0039,202400.0
2013-08-15 11:35:00,24.5,24.57,24.5,24.55,115200.0,17.0039,17.0525,17.0039,17.0386,115200.0
2013-08-15 11:40:00,24.54,24.58,24.52,24.57,236400.0,17.0316,17.0594,17.0178,17.0525,236400.0
2013-08-15 11:45:00,24.58,24.6,24.57,24.57,59400.0,17.0594,17.0733,17.0525,17.0525,59400.0
2013-08-15 11:50:00,24.58,24.63,24.57,24.61,164400.0,17.0594,17.0941,17.0525,17.0802,164400.0
2013-08-15 11:55:00,24.6,24.64,24.58,24.64,152800.0,17.0733,17.101,17.0594,17.101,152800.0
2013-08-15 12:00:00,24.64,24.67,24.64,24.66,175600.0,17.101,17.1219,17.101,17.1149,175600.0
2013-08-15 12:05:00,24.66,24.67,24.65,24.67,104700.0,17.1149,17.1219,17.108,17.1219,104700.0
2013-08-15 12:10:00,24.67,24.7,24.66,24.7,75100.0,17.1219,17.1427,17.1149,17.1427,75100.0
2013-08-15 12:15:00,24.7,24.75,24.7,24.73,239000.0,17.1427,17.1774,17.1427,17.1635,239000.0
2013-08-15 12:20:00,24.72,24.73,24.71,24.73,111400.0,17.1566,17.1635,17.1496,17.1635,111400.0
2013-08-15 12:25:00,24.73,24.8,24.73,24.8,134600.0,17.1635,17.2121,17.1635,17.2121,134600.0
2013-08-15 12:30:00,24.8,24.81,24.75,24.75,198400.0,17.2121,17.219,17.1774,17.1774,198400.0
2013-08-15 12:35:00,24.76,24.76,24.67,24.71,87600.0,17.1843,17.1843,17.1219,17.1496,87600.0
2013-08-15 12:40:00,24.71,24.74,24.71,24.72,35100.0,17.1496,17.1704,17.1496,17.1566,35100.0
2013-08-15 12:45:00,24.73,24.73,24.7,24.72,43200.0,17.1635,17.1635,17.1427,17.1566,43200.0
2013-08-15 12:50:00,24.73,24.8,24.73,24.76,61100.0,17.1635,17.2121,17.1635,17.1843,61100.0
2013-08-15 12:55:00,24.76,24.76,24.7,24.75,55900.0,17.1843,17.1843,17.1427,17.1774,55900.0
2013-08-15 13:00:00,24.75,24.83,24.75,24.75,140400.0,17.1774,17.2329,17.1774,17.1774,140400.0
2013-08-15 13:05:00,24.75,24.82,24.74,24.79,54800.0,17.1774,17.226,17.1704,17.2051,54800.0
2013-08-15 13:10:00,24.79,24.79,24.62,24.62,81900.0,17.2051,17.2051,17.0872,17.0872,81900.0
2013-08-15 13:15:00,24.63,24.67,24.63,24.66,51500.0,17.0941,17.1219,17.0941,17.1149,51500.0
2013-08-15 13:20:00,24.66,24.69,24.66,24.67,47900.0,17.1149,17.1357,17.1149,17.1219,47900.0
2013-08-15 13:25:00,24.67,24.67,24.59,24.6,116400.0,17.1219,17.1219,17.0663,17.0733,116400.0
2013-08-15 13:30:00,24.6,24.6,24.53,24.57,79500.0,17.0733,17.0733,17.0247,17.0525,79500.0
2013-08-15 13:35:00,24.57,24.59,24.56,24.57,34400.0,17.0525,17.0663,17.0455,17.0525,34400.0
2013-08-15 13:40:00,24.57,24.58,24.51,24.52,29200.0,17.0525,17.0594,17.0108,17.0178,29200.0
2013-08-15 13:45:00,24.53,24.55,24.52,24.52,19400.0,17.0247,17.0386,17.0178,17.0178,19400.0
2013-08-15 13:50:00,24.52,24.52,24.45,24.45,45500.0,17.0178,17.0178,16.9692,16.9692,45500.0
2013-08-15 13:55:00,24.45,24.45,24.42,24.42,23000.0,16.9692,16.9692,16.9484,16.9484,23000.0
2013-08-15 14:00:00,24.42,24.43,24.4,24.41,97300.0,16.9484,16.9553,16.9345,16.9414,97300.0
2013-08-15 14:05:00,24.41,24.42,24.36,24.38,127500.0,16.9414,16.9484,16.9067,16.9206,127500.0
2013-08-15 14:10:00,24.39,24.42,24.37,24.41,79100.0,16.9275,16.9484,16.9137,16.9414,79100.0
2013-08-15 14:15:00,24.42,24.47,24.42,24.46,90200.0,16.9484,16.9831,16.9484,16.9761,90200.0
2013-08-15 14:20:00,24.47,24.55,24.47,24.53,68800.0,16.9831,17.0386,16.9831,17.0247,68800.0
2013-08-15 14:25:00,24.54,24.57,24.49,24.49,212700.0,17.0316,17.0525,16.9969,16.9969,212700.0
2013-08-15 14:30:00,24.48,24.51,24.48,24.5,39700.0,16.99,17.0108,16.99,17.0039,39700.0
2013-08-15 14:35:00,24.51,24.58,24.5,24.54,109200.0,17.0108,17.0594,17.0039,17.0316,109200.0
2013-08-15 14:40:00,24.54,24.59,24.52,24.57,80700.0,17.0316,17.0663,17.0178,17.0525,80700.0
2013-08-15 14:45:00,24.57,24.6,24.57,24.59,42300.0,17.0525,17.0733,17.0525,17.0663,42300.0
2013-08-15 14:50:00,24.59,24.59,24.52,24.52,45600.0,17.0663,17.0663,17.0178,17.0178,45600.0
2013-08-15 14:55:00,24.52,24.52,24.45,24.5,84100.0,17.0178,17.0178,16.9692,17.0039,84100.0
2013-08-15 15:00:00,24.5,24.5,24.5,24.5,53800.0,17.0039,17.0039,17.0039,17.0039,53800.0
2013-08-15 15:05:00,24.5,24.5,24.44,24.44,29700.0,17.0039,17.0039,16.9622,16.9622,29700.0
2013-08-15 15:10:00,24.43,24.45,24.41,24.41,86700.0,16.9553,16.9692,16.9414,16.9414,86700.0
2013-08-15 15:15:00,24.41,24.42,24.39,24.41,94100.0,16.9414,16.9484,16.9275,16.9414,94100.0
2013-08-15 15:20:00,24.42,24.49,24.41,24.44,94600.0,16.9484,16.9969,16.9414,16.9622,94600.0
2013-08-15 15:25:00,24.45,24.5,24.45,24.49,63200.0,16.9692,17.0039,16.9692,16.9969,63200.0
2013-08-15 15:30:00,24.49,24.49,24.44,24.45,70500.0,16.9969,16.9969,16.9622,16.9692,70500.0
2013-08-15 15:35:00,24.45,24.46,24.4,24.41,39600.0,16.9692,16.9761,16.9345,16.9414,39600.0
2013-08-15 15:40:00,24.41,24.49,24.41,24.49,76500.0,16.9414,16.9969,16.9414,16.9969,76500.0
2013-08-15 15:45:00,24.49,24.52,24.49,24.52,113700.0,16.9969,17.0178,16.9969,17.0178,113700.0
2013-08-15 15:50:00,24.51,24.55,24.49,24.5,122000.0,17.0108,17.0386,16.9969,17.0039,122000.0
2013-08-15 15:55:00,24.5,24.5,24.45,24.49,245400.0,17.0039,17.0039,16.9692,16.9969,245400.0
2013-08-16 09:30:00,24.53,24.56,24.42,24.45,100200.0,17.0247,17.0455,16.9484,16.9692,100200.0
2013-08-16 09:35:00,24.45,24.48,24.39,24.48,55500.0,16.9692,16.99,16.9275,16.99,55500.0
2013-08-16 09:40:00,24.48,24.57,24.48,24.54,69800.0,16.99,17.0525,16.99,17.0316,69800.0
2013-08-16 09:45:00,24.53,24.57,24.51,24.56,56700.0,17.0247,17.0525,17.0108,17.0455,56700.0
2013-08-16 09:50:00,24.57,24.66,24.57,24.65,87100.0,17.0525,17.1149,17.0525,17.108,87100.0
2013-08-16 09:55:00,24.65,24.65,24.54,24.55,47100.0,17.108,17.108,17.0316,17.0386,47100.0
2013-08-16 10:00:00,24.56,24.57,24.51,24.54,36000.0,17.0455,17.0525,17.0108,17.0316,36000.0
2013-08-16 10:05:00,24.54,24.55,24.47,24.5,83100.0,17.0316,17.0386,16.9831,17.0039,83100.0
2013-08-16 10:10:00,24.49,24.52,24.48,24.49,51100.0,16.9969,17.0178,16.99,16.9969,51100.0
2013-08-16 10:15:00,24.49,24.49,24.45,24.47,37900.0,16.9969,16.9969,16.9692,16.9831,37900.0
2013-08-16 10:20:00,24.47,24.47,24.39,24.4,73400.0,16.9831,16.9831,16.9275,16.9345,73400.0
2013-08-16 10:25:00,24.4,24.44,24.38,24.43,42800.0,16.9345,16.9622,16.9206,16.9553,42800.0
2013-08-16 10:30:00,24.44,24.44,24.4,24.42,60200.0,16.9622,16.9622,16.9345,16.9484,60200.0
2013-08-16 10:35:00,24.43,24.5,24.43,24.48,115100.0,16.9553,17.0039,16.9553,16.99,115100.0
2013-08-16 10:40:00,24.47,24.47,24.42,24.47,91700.0,16.9831,16.9831,16.9484,16.9831,91700.0
2013-08-16 10:45:00,24.47,24.5,24.45,24.5,39000.0,16.9831,17.0039,16.9692,17.0039,39000.0
2013-08-16 10:50:00,24.5,24.55,24.49,24.55,65900.0,17.0039,17.0386,16.9969,17.0386,65900.0
2013-08-16 10:55:00,24.56,24.59,24.53,24.53,83200.0,17.0455,17.0663,17.0247,17.0247,83200.0
2013-08-16 11:00:00,24.53,24.55,24.51,24.55,16400.0,17.0247,17.0386,17.0108,17.0386,16400.0
2013-08-16 11:05:00,24.55,24.56,24.51,24.55,36100.0,17.0386,17.0455,17.0108,17.0386,36100.0
2013-08-16 11:10:00,24.55,24.55,24.52,24.52,28600.0,17.0386,17.0386,17.0178,17.0178,28600.0
2013-08-16 11:15:00,24.52,24.52,24.52,24.52,8800.0,17.0178,17.0178,17.0178,17.0178,8800.0
2013-08-16 11:20:00,24.53,24.55,24.51,24.55,32800.0,17.0247,17.0386,17.0108,17.0386,32800.0
2013-08-16 11:25:00,24.55,24.55,24.5,24.5,29900.0,17.0386,17.0386,17.0039,17.0039,29900.0
2013-08-16 11:30:00,24.5,24.5,24.48,24.5,32900.0,17.0039,17.0039,16.99,17.0039,32900.0
2013-08-16 11:35:00,24.5,24.55,24.49,24.54,29600.0,17.0039,17.0386,16.9969,17.0316,29600.0
2013-08-16 11:40:00,24.53,24.56,24.53,24.56,10900.0,17.0247,17.0455,17.0247,17.0455,10900.0
2013-08-16 11:45:00,24.56,24.57,24.53,24.53,28900.0,17.0455,17.0525,17.0247,17.0247,28900.0
2013-08-16 11:50:00,24.53,24.53,24.52,24.53,18600.0,17.0247,17.0247,17.0178,17.0247,18600.0
2013-08-16 11:55:00,24.53,24.53,24.5,24.5,39900.0,17.0247,17.0247,17.0039,17.0039,39900.0
2013-08-16 12:00:00,24.5,24.5,24.45,24.48,42200.0,17.0039,17.0039,16.9692,16.99,42200.0
2013-08-16 12:05:00,24.48,24.48,24.41,24.41,40200.0,16.99,16.99,16.9414,16.9414,40200.0
2013-08-16 12:10:00,24.41,24.46,24.41,24.46,37000.0,16.9414,16.9761,16.9414,16.9761,37000.0
2013-08-16 12:15:00,24.45,24.46,24.45,24.46,4000.0,16.9692,16.9761,16.9692,16.9761,4000.0
2013-08-16 12:20:00,24.46,24.47,24.44,24.46,57000.0,16.9761,16.9831,16.9622,16.9761,57000.0
2013-08-16 12:25:00,24.46,24.46,24.41,24.41,49400.0,16.9761,16.9761,16.9414,16.9414,49400.0
2013-08-16 12:30:00,24.42,24.42,24.41,24.42,51800.0,16.9484,16.9484,16.9414,16.9484,51800.0
2013-08-16 12:35:00,24.42,24.42,24.38,24.38,41100.0,16.9484,16.9484,16.9206,16.9206,41100.0
2013-08-16 12:40:00,24.38,24.38,24.35,24.36,18900.0,16.9206,16.9206,16.8998,16.9067,18900.0
2013-08-16 12:45:00,24.37,24.4,24.36,24.36,60000.0,16.9137,16.9345,16.9067,16.9067,60000.0
2013-08-16 12:50:00,24.36,24.39,24.35,24.39,28900.0,16.9067,16.9275,16.8998,16.9275,28900.0
2013-08-16 12:55:00,24.4,24.41,24.39,24.39,16200.0,16.9345,16.9414,16.9275,16.9275,16200.0
2013-08-16 13:00:00,24.39,24.4,24.36,24.36,22100.0,16.9275,16.9345,16.9067,16.9067,22100.0
2013-08-16 13:05:00,24.36,24.36,24.33,24.35,39800.0,16.9067,16.9067,16.8859,16.8998,39800.0
2013-08-16 13:10:00,24.36,24.4,24.36,24.39,73200.0,16.9067,16.9345,16.9067,16.9275,73200.0
2013-08-16 13:15:00,24.39,24.42,24.39,24.42,24400.0,16.9275,16.9484,16.9275,16.9484,24400.0
2013-08-16 13:20:00,24.41,24.42,24.39,24.42,7400.0,16.9414,16.9484,16.9275,16.9484,7400.0
2013-08-16 13:25:00,24.42,24.42,24.4,24.4,14500.0,16.9484,16.9484,16.9345,16.9345,14500.0
2013-08-16 13:30:00,24.4,24.4,24.39,24.39,25900.0,16.9345,16.9345,16.9275,16.9275,25900.0
2013-08-16 13:35:00,24.39,24.39,24.33,24.34,20800.0,16.9275,16.9275,16.8859,16.8928,20800.0
2013-08-16 13:40:00,24.35,24.37,24.34,24.37,56600.0,16.8998,16.9137,16.8928,16.9137,56600.0
2013-08-16 13:45:00,24.37,24.39,24.36,24.38,12000.0,16.9137,16.9275,16.9067,16.9206,12000.0
2013-08-16 13:50:00,24.38,24.38,24.35,24.35,20600.0,16.9206,16.9206,16.8998,16.8998,20600.0
2013-08-16 13:55:00,24.36,24.38,24.36,24.36,15300.0,16.9067,16.9206,16.9067,16.9067,15300.0
2013-08-16 14:00:00,24.36,24.37,24.34,24.34,34700.0,16.9067,16.9137,16.8928,16.8928,34700.0
2013-08-16 14:05:00,24.34,24.34,24.32,24.33,18200.0,16.8928,16.8928,16.879,16.8859,18200.0
2013-08-16 14:10:00,24.33,24.35,24.32,24.33,14400.0,16.8859,16.8998,16.879,16.8859,14400.0
2013-08-16 14:15:00,24.33,24.33,24.28,24.3,52800.0,16.8859,16.8859,16.8512,16.8651,52800.0
2013-08-16 14:20:00,24.29,24.3,24.27,24.28,39000.0,16.8581,16.8651,16.8443,16.8512,39000.0
2013-08-16 14:25:00,24.28,24.28,24.27,24.27,17800.0,16.8512,16.8512,16.8443,16.8443,17800.0
2013-08-16 14:30:00,24.28,24.28,24.25,24.25,29700.0,16.8512,16.8512,16.8304,16.8304,29700.0
2013-08-16 14:35:00,24.25,24.31,24.25,24.3,43400.0,16.8304,16.872,16.8304,16.8651,43400.0
2013-08-16 14:40:00,24.3,24.33,24.3,24.33,16400.0,16.8651,16.8859,16.8651,16.8859,16400.0
2013-08-16 14:45:00,24.33,24.33,24.32,24.33,26500.0,16.8859,16.8859,16.879,16.8859,26500.0
2013-08-16 14:50:00,24.33,24.35,24.33,24.34,17300.0,16.8859,16.8998,16.8859,16.8928,17300.0
2013-08-16 14:55:00,24.33,24.33,24.31,24.33,31000.0,16.8859,16.8859,16.872,16.8859,31000.0
2013-08-16 15:00:00,24.34,24.35,24.33,24.35,43100.0,16.8928,16.8998,16.8859,16.8998,43100.0
2013-08-16 15:05:00,24.35,24.36,24.33,24.34,31900.0,16.8998,16.9067,16.8859,16.8928,31900.0
2013-08-16 15:10:00,24.34,24.34,24.29,24.29,28900.0,16.8928,16.8928,16.8581,16.8581,28900.0
2013-08-16 15:15:00,24.29,24.29,24.28,24.28,31300.0,16.8581,16.8581,16.8512,16.8512,31300.0
2013-08-16 15:20:00,24.28,24.33,24.28,24.33,27200.0,16.8512,16.8859,16.8512,16.8859,27200.0
2013-08-16 15:25:00,24.32,24.32,24.29,24.29,31900.0,16.879,16.879,16.8581,16.8581,31900.0
2013-08-16 15:30:00,24.3,24.32,24.3,24.31,31700.0,16.8651,16.879,16.8651,16.872,31700.0
2013-08-16 15:35:00,24.32,24.35,24.3,24.34,49700.0,16.879,16.8998,16.8651,16.8928,49700.0
2013-08-16 15:40:00,24.34,24.35,24.32,24.33,31700.0,16.8928,16.8998,16.879,16.8859,31700.0
2013-08-16 15:45:00,24.33,24.33,24.3,24.3,92600.0,16.8859,16.8859,16.8651,16.8651,92600.0
2013-08-16 15:50:00,24.3,24.3,24.27,24.28,124000.0,16.8651,16.8651,16.8443,16.8512,124000.0
2013-08-16 15:55:00,24.27,24.3,24.26,24.27,125900.0,16.8443,16.8651,16.8373,16.8443,125900.0
2013-08-19 09:30:00,24.28,24.33,24.25,24.33,78600.0,16.8512,16.8859,16.8304,16.8859,78600.0
2013-08-19 09:35:00,24.33,24.4,24.31,24.37,54000.0,16.8859,16.9345,16.872,16.9137,54000.0
2013-08-19 09:40:00,24.37,24.47,24.37,24.45,63500.0,16.9137,16.9831,16.9137,16.9692,63500.0
2013-08-19 09:45:00,24.44,24.52,24.44,24.5,130300.0,16.9622,17.0178,16.9622,17.0039,130300.0
2013-08-19 09:50:00,24.5,24.52,24.48,24.49,58900.0,17.0039,17.0178,16.99,16.9969,58900.0
2013-08-19 09:55:00,24.49,24.52,24.46,24.49,51000.0,16.9969,17.0178,16.9761,16.9969,51000.0
2013-08-19 10:00:00,24.49,24.57,24.49,24.57,70000.0,16.9969,17.0525,16.9969,17.0525,70000.0
2013-08-19 10:05:00,24.57,24.61,24.57,24.58,60800.0,17.0525,17.0802,17.0525,17.0594,60800.0
2013-08-19 10:10:00,24.57,24.6,24.55,24.6,58600.0,17.0525,17.0733,17.0386,17.0733,58600.0
2013-08-19 10:15:00,24.6,24.64,24.58,24.62,80100.0,17.0733,17.101,17.0594,17.0872,80100.0
2013-08-19 10:20:00,24.62,24.63,24.58,24.58,68100.0,17.0872,17.0941,17.0594,17.0594,68100.0
2013-08-19 10:25:00,24.58,24.66,24.57,24.63,97900.0,17.0594,17.1149,17.0525,17.0941,97900.0
2013-08-19 10:30:00,24.62,24.62,24.58,24.58,50600.0,17.0872,17.0872,17.0594,17.0594,50600.0
2013-08-19 10:35:00,24.57,24.62,24.57,24.61,53100.0,17.0525,17.0872,17.0525,17.0802,53100.0
2013-08-19 10:40:00,24.6,24.6,24.57,24.59,58700.0,17.0733,17.0733,17.0525,17.0663,58700.0
2013-08-19 10:45:00,24.59,24.6,24.57,24.58,24200.0,17.0663,17.0733,17.0525,17.0594,24200.0
2013-08-19 10:50:00,24.58,24.61,24.58,24.61,49700.0,17.0594,17.0802,17.0594,17.0802,49700.0
2013-08-19 10:55:00,24.61,24.61,24.57,24.58,47900.0,17.0802,17.0802,17.0525,17.0594,47900.0
2013-08-19 11:00:00,24.58,24.58,24.57,24.58,59500.0,17.0594,17.0594,17.0525,17.0594,59500.0
2013-08-19 11:05:00,24.57,24.57,24.54,24.54,61000.0,17.0525,17.0525,17.0316,17.0316,61000.0
2013-08-19 11:10:00,24.53,24.53,24.51,24.52,61500.0,17.0247,17.0247,17.0108,17.0178,61500.0
2013-08-19 11:15:00,24.52,24.54,24.47,24.47,34400.0,17.0178,17.0316,16.9831,16.9831,34400.0
2013-08-19 11:20:00,24.48,24.49,24.45,24.45,35300.0,16.99,16.9969,16.9692,16.9692,35300.0
2013-08-19 11:25:00,24.44,24.47,24.43,24.47,36900.0,16.9622,16.9831,16.9553,16.9831,36900.0
2013-08-19 11:30:00,24.47,24.47,24.43,24.45,29700.0,16.9831,16.9831,16.9553,16.9692,29700.0
2013-08-19 11:35:00,24.46,24.49,24.46,24.46,33300.0,16.9761,16.9969,16.9761,16.9761,33300.0
2013-08-19 11:40:00,24.47,24.49,24.46,24.49,78500.0,16.9831,16.9969,16.9761,16.9969,78500.0
2013-08-19 11:45:00,24.5,24.51,24.47,24.47,48500.0,17.0039,17.0108,16.9831,16.9831,48500.0
2013-08-19 11:50:00,24.48,24.48,24.44,24.46,26400.0,16.99,16.99,16.9622,16.9761,26400.0
2013-08-19 11:55:00,24.45,24.46,24.43,24.44,22800.0,16.9692,16.9761,16.9553,16.9622,22800.0
2013-08-19 12:00:00,24.45,24.46,24.43,24.46,36400.0,16.9692,16.9761,16.9553,16.9761,36400.0
2013-08-19 12:05:00,24.47,24.48,24.47,24.47,20500.0,16.9831,16.99,16.9831,16.9831,20500.0
2013-08-19 12:10:00,24.46,24.47,24.44,24.45,46900.0,16.9761,16.9831,16.9622,16.9692,46900.0
2013-08-19 12:15:00,24.45,24.45,24.4,24.4,47800.0,16.9692,16.9692,16.9345,16.9345,47800.0
2013-08-19 12:20:00,24.39,24.39,24.34,24.34,28600.0,16.9275,16.9275,16.8928,16.8928,28600.0
2013-08-19 12:25:00,24.34,24.36,24.32,24.34,95600.0,16.8928,16.9067,16.879,16.8928,95600.0
2013-08-19 12:30:00,24.34,24.37,24.34,24.37,69600.0,16.8928,16.9137,16.8928,16.9137,69600.0
2013-08-19 12:35:00,24.37,24.37,24.36,24.37,34100.0,16.9137,16.9137,16.9067,16.9137,34100.0
2013-08-19 12:40:00,24.38,24.4,24.36,24.4,35300.0,16.9206,16.9345,16.9067,16.9345,35300.0
2013-08-19 12:45:00,24.41,24.44,24.41,24.44,14900.0,16.9414,16.9622,16.9414,16.9622,14900.0
2013-08-19 12:50:00,24.44,24.44,24.42,24.43,15800.0,16.9622,16.9622,16.9484,16.9553,15800.0
2013-08-19 12:55:00,24.43,24.46,24.43,24.44,24300.0,16.9553,16.9761,16.9553,16.9622,24300.0
2013-08-19 13:00:00,24.44,24.44,24.41,24.41,21500.0,16.9622,16.9622,16.9414,16.9414,21500.0
2013-08-19 13:05:00,24.41,24.41,24.39,24.41,8300.0,16.9414,16.9414,16.9275,16.9414,8300.0
2013-08-19 13:10:00,24.41,24.41,24.39,24.41,14900.0,16.9414,16.9414,16.9275,16.9414,14900.0
2013-08-19 13:15:00,24.41,24.41,24.39,24.39,15000.0,16.9414,16.9414,16.9275,16.9275,15000.0
2013-08-19 13:20:00,24.38,24.41,24.38,24.4,20100.0,16.9206,16.9414,16.9206,16.9345,20100.0
2013-08-19 13:25:00,24.4,24.4,24.39,24.39,9600.0,16.9345,16.9345,16.9275,16.9275,9600.0
2013-08-19 13:30:00,24.39,24.39,24.35,24.35,23100.0,16.9275,16.9275,16.8998,16.8998,23100.0
2013-08-19 13:35:00,24.35,24.37,24.34,24.37,39300.0,16.8998,16.9137,16.8928,16.9137,39300.0
2013-08-19 13:40:00,24.38,24.38,24.36,24.36,18700.0,16.9206,16.9206,16.9067,16.9067,18700.0
2013-08-19 13:45:00,24.36,24.38,24.36,24.37,15100.0,16.9067,16.9206,16.9067,16.9137,15100.0
2013-08-19 13:50:00,24.38,24.39,24.38,24.39,5200.0,16.9206,16.9275,16.9206,16.9275,5200.0
2013-08-19 13:55:00,24.39,24.39,24.38,24.38,6900.0,16.9275,16.9275,16.9206,16.9206,6900.0
2013-08-19 14:00:00,24.37,24.37,24.34,24.34,14700.0,16.9137,16.9137,16.8928,16.8928,14700.0
2013-08-19 14:05:00,24.34,24.35,24.34,24.35,11600.0,16.8928,16.8998,16.8928,16.8998,11600.0
2013-08-19 14:10:00,24.35,24.36,24.33,24.33,17100.0,16.8998,16.9067,16.8859,16.8859,17100.0
2013-08-19 14:15:00,24.33,24.36,24.33,24.36,33900.0,16.8859,16.9067,16.8859,16.9067,33900.0
2013-08-19 14:20:00,24.36,24.38,24.32,24.32,15800.0,16.9067,16.9206,16.879,16.879,15800.0
2013-08-19 14:25:00,24.32,24.34,24.32,24.33,20800.0,16.879,16.8928,16.879,16.8859,20800.0
2013-08-19 14:30:00,24.33,24.33,24.31,24.32,9200.0,16.8859,16.8859,16.872,16.879,9200.0
2013-08-19 14:35:00,24.33,24.33,24.28,24.28,19600.0,16.8859,16.8859,16.8512,16.8512,19600.0
2013-08-19 14:40:00,24.28,24.32,24.25,24.32,54600.0,16.8512,16.879,16.8304,16.879,54600.0
2013-08-19 14:45:00,24.32,24.35,24.32,24.35,21300.0,16.879,16.8998,16.879,16.8998,21300.0
2013-08-19 14:50:00,24.35,24.38,24.33,24.35,39200.0,16.8998,16.9206,16.8859,16.8998,39200.0
2013-08-19 14:55:00,24.35,24.37,24.35,24.36,21300.0,16.8998,16.9137,16.8998,16.9067,21300.0
2013-08-19 15:00:00,24.36,24.36,24.33,24.33,51800.0,16.9067,16.9067,16.8859,16.8859,51800.0
2013-08-19 15:05:00,24.33,24.34,24.32,24.33,42900.0,16.8859,16.8928,16.879,16.8859,42900.0
2013-08-19 15:10:00,24.33,24.33,24.32,24.32,31000.0,16.8859,16.8859,16.879,16.879,31000.0
2013-08-19 15:15:00,24.33,24.36,24.33,24.35,54100.0,16.8859,16.9067,16.8859,16.8998,54100.0
2013-08-19 15:20:00,24.34,24.35,24.33,24.35,48700.0,16.8928,16.8998,16.8859,16.8998,48700.0
2013-08-19 15:25:00,24.35,24.35,24.33,24.33,54500.0,16.8998,16.8998,16.8859,16.8859,54500.0
2013-08-19 15:30:00,24.33,24.33,24.33,24.33,34700.0,16.8859,16.8859,16.8859,16.8859,34700.0
2013-08-19 15:35:00,24.33,24.33,24.3,24.31,27300.0,16.8859,16.8859,16.8651,16.872,27300.0
2013-08-19 15:40:00,24.3,24.3,24.28,24.3,47400.0,16.8651,16.8651,16.8512,16.8651,47400.0
2013-08-19 15:45:00,24.3,24.31,24.28,24.3,51800.0,16.8651,16.872,16.8512,16.8651,51800.0
2013-08-19 15:50:00,24.3,24.31,24.28,24.28,64500.0,16.8651,16.872,16.8512,16.8512,64500.0
2013-08-19 15:55:00,24.28,24.31,24.26,24.26,130900.0,16.8512,16.872,16.8373,16.8373,130900.0
2013-08-20 09:30:00,24.23,24.28,24.23,24.27,69900.0,16.8165,16.8512,16.8165,16.8443,69900.0
2013-08-20 09:35:00,24.27,24.35,24.26,24.35,141700.0,16.8443,16.8998,16.8373,16.8998,141700.0
2013-08-20 09:40:00,24.35,24.38,24.33,24.34,40300.0,16.8998,16.9206,16.8859,16.8928,40300.0
2013-08-20 09:45:00,24.34,24.38,24.33,24.37,37100.0,16.8928,16.9206,16.8859,16.9137,37100.0
2013-08-20 09:50:00,24.37,24.38,24.34,24.35,51100.0,16.9137,16.9206,16.8928,16.8998,51100.0
2013-08-20 09:55:00,24.35,24.37,24.34,24.36,60300.0,16.8998,16.9137,16.8928,16.9067,60300.0
2013-08-20 10:00:00,24.36,24.41,24.36,24.4,43800.0,16.9067,16.9414,16.9067,16.9345,43800.0
2013-08-20 10:05:00,24.4,24.41,24.4,24.41,43300.0,16.9345,16.9414,16.9345,16.9414,43300.0
2013-08-20 10:10:00,24.42,24.47,24.42,24.45,61500.0,16.9484,16.9831,16.9484,16.9692,61500.0
2013-08-20 10:15:00,24.45,24.47,24.44,24.46,33600.0,16.9692,16.9831,16.9622,16.9761,33600.0
2013-08-20 10:20:00,24.47,24.5,24.44,24.45,41200.0,16.9831,17.0039,16.9622,16.9692,41200.0
2013-08-20 10:25:00,24.44,24.47,24.42,24.43,24100.0,16.9622,16.9831,16.9484,16.9553,24100.0
2013-08-20 10:30:00,24.42,24.44,24.41,24.44,100200.0,16.9484,16.9622,16.9414,16.9622,100200.0
2013-08-20 10:35:00,24.44,24.46,24.43,24.44,73100.0,16.9622,16.9761,16.9553,16.9622,73100.0
2013-08-20 10:40:00,24.44,24.46,24.42,24.45,91600.0,16.9622,16.9761,16.9484,16.9692,91600.0
2013-08-20 10:45:00,24.44,24.47,24.44,24.46,52400.0,16.9622,16.9831,16.9622,16.9761,52400.0
2013-08-20 10:50:00,24.46,24.46,24.44,24.44,4900.0,16.9761,16.9761,16.9622,16.9622,4900.0
2013-08-20 10:55:00,24.44,24.44,24.44,24.44,94200.0,16.9622,16.9622,16.9622,16.9622,94200.0
2013-08-20 11:00:00,24.44,24.44,24.44,24.44,41300.0,16.9622,16.9622,16.9622,16.9622,41300.0
2013-08-20 11:05:00,24.44,24.44,24.42,24.42,40600.0,16.9622,16.9622,16.9484,16.9484,40600.0
2013-08-20 11:10:00,24.42,24.42,24.4,24.4,20500.0,16.9484,16.9484,16.9345,16.9345,20500.0
2013-08-20 11:15:00,24.41,24.41,24.4,24.4,158900.0,16.9414,16.9414,16.9345,16.9345,158900.0
2013-08-20 11:20:00,24.41,24.41,24.4,24.41,149000.0,16.9414,16.9414,16.9345,16.9414,149000.0
2013-08-20 11:25:00,24.42,24.43,24.42,24.43,13000.0,16.9484,16.9553,16.9484,16.9553,13000.0
2013-08-20 11:30:00,24.43,24.45,24.42,24.45,20800.0,16.9553,16.9692,16.9484,16.9692,20800.0
2013-08-20 11:35:00,24.45,24.47,24.43,24.45,24600.0,16.9692,16.9831,16.9553,16.9692,24600.0
2013-08-20 11:40:00,24.45,24.5,24.45,24.48,17800.0,16.9692,17.0039,16.9692,16.99,17800.0
2013-08-20 11:45:00,24.49,24.5,24.47,24.5,41000.0,16.9969,17.0039,16.9831,17.0039,41000.0
2013-08-20 11:50:00,24.5,24.5,24.48,24.5,28600.0,17.0039,17.0039,16.99,17.0039,28600.0
2013-08-20 11:55:00,24.5,24.52,24.5,24.5,50000.0,17.0039,17.0178,17.0039,17.0039,50000.0
2013-08-20 12:00:00,24.5,24.5,24.5,24.5,8400.0,17.0039,17.0039,17.0039,17.0039,8400.0
2013-08-20 12:05:00,24.5,24.51,24.49,24.49,112300.0,17.0039,17.0108,16.9969,16.9969,112300.0
2013-08-20 12:10:00,24.47,24.47,24.47,24.47,11200.0,16.9831,16.9831,16.9831,16.9831,11200.0
2013-08-20 12:15:00,24.48,24.48,24.47,24.48,35900.0,16.99,16.99,16.9831,16.99,35900.0
2013-08-20 12:20:00,24.48,24.48,24.47,24.47,27500.0,16.99,16.99,16.9831,16.9831,27500.0
2013-08-20 12:25:00,24.48,24.49,24.48,24.48,18000.0,16.99,16.9969,16.99,16.99,18000.0
2013-08-20 12:30:00,24.48,24.49,24.47,24.47,41000.0,16.99,16.9969,16.9831,16.9831,41000.0
2013-08-20 12:35:00,24.46,24.49,24.46,24.49,21300.0,16.9761,16.9969,16.9761,16.9969,21300.0
2013-08-20 12:40:00,24.49,24.49,24.49,24.49,14300.0,16.9969,16.9969,16.9969,16.9969,14300.0
2013-08-20 12:45:00,24.5,24.5,24.5,24.5,39000.0,17.0039,17.0039,17.0039,17.0039,39000.0
2013-08-20 12:50:00,24.5,24.51,24.5,24.51,32700.0,17.0039,17.0108,17.0039,17.0108,32700.0
2013-08-20 12:55:00,24.51,24.52,24.49,24.49,23500.0,17.0108,17.0178,16.9969,16.9969,23500.0
2013-08-20 13:00:00,24.48,24.5,24.47,24.49,21200.0,16.99,17.0039,16.9831,16.9969,21200.0
2013-08-20 13:05:00,24.49,24.49,24.49,24.49,30000.0,16.9969,16.9969,16.9969,16.9969,30000.0
2013-08-20 13:10:00,24.49,24.51,24.49,24.5,47400.0,16.9969,17.0108,16.9969,17.0039,47400.0
2013-08-20 13:15:00,24.51,24.53,24.51,24.53,50500.0,17.0108,17.0247,17.0108,17.0247,50500.0
2013-08-20 13:20:00,24.52,24.54,24.52,24.53,35700.0,17.0178,17.0316,17.0178,17.0247,35700.0
2013-08-20 13:25:00,24.54,24.55,24.54,24.55,46700.0,17.0316,17.0386,17.0316,17.0386,46700.0
2013-08-20 13:30:00,24.55,24.55,24.54,24.55,8800.0,17.0386,17.0386,17.0316,17.0386,8800.0
2013-08-20 13:35:00,24.55,24.56,24.53,24.54,94500.0,17.0386,17.0455,17.0247,17.0316,94500.0
2013-08-20 13:40:00,24.53,24.55,24.53,24.53,47700.0,17.0247,17.0386,17.0247,17.0247,47700.0
2013-08-20 13:45:00,24.53,24.55,24.52,24.54,28400.0,17.0247,17.0386,17.0178,17.0316,28400.0
2013-08-20 13:50:00,24.54,24.55,24.52,24.52,17200.0,17.0316,17.0386,17.0178,17.0178,17200.0
2013-08-20 13:55:00,24.52,24.52,24.5,24.51,25200.0,17.0178,17.0178,17.0039,17.0108,25200.0
2013-08-20 14:00:00,24.51,24.52,24.51,24.51,31200.0,17.0108,17.0178,17.0108,17.0108,31200.0
2013-08-20 14:05:00,24.52,24.54,24.52,24.53,29800.0,17.0178,17.0316,17.0178,17.0247,29800.0
2013-08-20 14:10:00,24.53,24.53,24.52,24.52,45900.0,17.0247,17.0247,17.0178,17.0178,45900.0
2013-08-20 14:15:00,24.52,24.52,24.48,24.48,26600.0,17.0178,17.0178,16.99,16.99,26600.0
2013-08-20 14:20:00,24.48,24.48,24.47,24.47,22000.0,16.99,16.99,16.9831,16.9831,22000.0
2013-08-20 14:25:00,24.48,24.5,24.48,24.5,25200.0,16.99,17.0039,16.99,17.0039,25200.0
2013-08-20 14:30:00,24.5,24.5,24.49,24.5,43100.0,17.0039,17.0039,16.9969,17.0039,43100.0
2013-08-20 14:35:00,24.5,24.5,24.48,24.48,40800.0,17.0039,17.0039,16.99,16.99,40800.0
2013-08-20 14:40:00,24.48,24.48,24.42,24.42,67500.0,16.99,16.99,16.9484,16.9484,67500.0
2013-08-20 14:45:00,24.42,24.44,24.42,24.44,66600.0,16.9484,16.9622,16.9484,16.9622,66600.0
2013-08-20 14:50:00,24.44,24.46,24.43,24.44,23600.0,16.9622,16.9761,16.9553,16.9622,23600.0
2013-08-20 14:55:00,24.44,24.44,24.42,24.43,24900.0,16.9622,16.9622,16.9484,16.9553,24900.0
2013-08-20 15:00:00,24.44,24.44,24.43,24.43,26900.0,16.9622,16.9622,16.9553,16.9553,26900.0
2013-08-20 15:05:00,24.44,24.44,24.43,24.43,20900.0,16.9622,16.9622,16.9553,16.9553,20900.0
2013-08-20 15:10:00,24.43,24.44,24.43,24.43,2700.0,16.9553,16.9622,16.9553,16.9553,2700.0
2013-08-20 15:15:00,24.43,24.47,24.43,24.46,104000.0,16.9553,16.9831,16.9553,16.9761,104000.0
2013-08-20 15:20:00,24.46,24.46,24.46,24.46,71100.0,16.9761,16.9761,16.9761,16.9761,71100.0
2013-08-20 15:25:00,24.46,24.48,24.46,24.48,163800.0,16.9761,16.99,16.9761,16.99,163800.0
2013-08-20 15:30:00,24.48,24.5,24.47,24.49,111400.0,16.99,17.0039,16.9831,16.9969,111400.0
2013-08-20 15:35:00,24.49,24.5,24.49,24.49,98300.0,16.9969,17.0039,16.9969,16.9969,98300.0
2013-08-20 15:40:00,24.49,24.5,24.49,24.5,117500.0,16.9969,17.0039,16.9969,17.0039,117500.0
2013-08-20 15:45:00,24.5,24.5,24.45,24.48,77600.0,17.0039,17.0039,16.9692,16.99,77600.0
2013-08-20 15:50:00,24.47,24.47,24.41,24.42,40600.0,16.9831,16.9831,16.9414,16.9484,40600.0
2013-08-20 15:55:00,24.41,24.41,24.33,24.33,184600.0,16.9414,16.9414,16.8859,16.8859,184600.0
2013-08-21 09:30:00,24.36,24.43,24.3,24.43,52100.0,16.9067,16.9553,16.8651,16.9553,52100.0
2013-08-21 09:35:00,24.43,24.48,24.4,24.46,33900.0,16.9553,16.99,16.9345,16.9761,33900.0
2013-08-21 09:40:00,24.46,24.48,24.44,24.48,23600.0,16.9761,16.99,16.9622,16.99,23600.0
2013-08-21 09:45:00,24.47,24.47,24.41,24.42,27600.0,16.9831,16.9831,16.9414,16.9484,27600.0
2013-08-21 09:50:00,24.42,24.42,24.36,24.36,69200.0,16.9484,16.9484,16.9067,16.9067,69200.0
2013-08-21 09:55:00,24.36,24.38,24.33,24.35,37100.0,16.9067,16.9206,16.8859,16.8998,37100.0
2013-08-21 10:00:00,24.36,24.41,24.34,24.38,83900.0,16.9067,16.9414,16.8928,16.9206,83900.0
2013-08-21 10:05:00,24.37,24.39,24.35,24.35,35500.0,16.9137,16.9275,16.8998,16.8998,35500.0
2013-08-21 10:10:00,24.35,24.38,24.32,24.33,52900.0,16.8998,16.9206,16.879,16.8859,52900.0
2013-08-21 10:15:00,24.33,24.38,24.32,24.35,33100.0,16.8859,16.9206,16.879,16.8998,33100.0
2013-08-21 10:20:00,24.35,24.37,24.33,24.34,31900.0,16.8998,16.9137,16.8859,16.8928,31900.0
2013-08-21 10:25:00,24.34,24.36,24.33,24.33,27200.0,16.8928,16.9067,16.8859,16.8859,27200.0
2013-08-21 10:30:00,24.33,24.34,24.32,24.34,32000.0,16.8859,16.8928,16.879,16.8928,32000.0
2013-08-21 10:35:00,24.34,24.35,24.32,24.35,14200.0,16.8928,16.8998,16.879,16.8998,14200.0
2013-08-21 10:40:00,24.35,24.35,24.31,24.34,54500.0,16.8998,16.8998,16.872,16.8928,54500.0
2013-08-21 10:45:00,24.35,24.35,24.32,24.33,19200.0,16.8998,16.8998,16.879,16.8859,19200.0
2013-08-21 10:50:00,24.33,24.33,24.28,24.28,47700.0,16.8859,16.8859,16.8512,16.8512,47700.0
2013-08-21 10:55:00,24.28,24.28,24.27,24.27,23000.0,16.8512,16.8512,16.8443,16.8443,23000.0
2013-08-21 11:00:00,24.27,24.33,24.27,24.33,41600.0,16.8443,16.8859,16.8443,16.8859,41600.0
2013-08-21 11:05:00,24.32,24.33,24.3,24.3,42400.0,16.879,16.8859,16.8651,16.8651,42400.0
2013-08-21 11:10:00,24.3,24.3,24.27,24.28,24200.0,16.8651,16.8651,16.8443,16.8512,24200.0
2013-08-21 11:15:00,24.27,24.27,24.26,24.26,31500.0,16.8443,16.8443,16.8373,16.8373,31500.0
2013-08-21 11:20:00,24.26,24.28,24.25,24.28,14300.0,16.8373,16.8512,16.8304,16.8512,14300.0
2013-08-21 11:25:00,24.28,24.29,24.25,24.26,47000.0,16.8512,16.8581,16.8304,16.8373,47000.0
2013-08-21 11:30:00,24.26,24.27,24.25,24.26,46200.0,16.8373,16.8443,16.8304,16.8373,46200.0
2013-08-21 11:35:00,24.26,24.26,24.22,24.24,30400.0,16.8373,16.8373,16.8095,16.8234,30400.0
2013-08-21 11:40:00,24.24,24.24,24.22,24.24,21300.0,16.8234,16.8234,16.8095,16.8234,21300.0
2013-08-21 11:45:00,24.24,24.24,24.2,24.2,33600.0,16.8234,16.8234,16.7957,16.7957,33600.0
2013-08-21 11:50:00,24.19,24.2,24.15,24.2,70300.0,16.7887,16.7957,16.761,16.7957,70300.0
2013-08-21 11:55:00,24.2,24.21,24.18,24.21,23200.0,16.7957,16.8026,16.7818,16.8026,23200.0
2013-08-21 12:00:00,24.21,24.21,24.2,24.2,8600.0,16.8026,16.8026,16.7957,16.7957,8600.0
2013-08-21 12:05:00,24.19,24.21,24.19,24.21,13000.0,16.7887,16.8026,16.7887,16.8026,13000.0
2013-08-21 12:10:00,24.21,24.21,24.19,24.19,7900.0,16.8026,16.8026,16.7887,16.7887,7900.0
2013-08-21 12:15:00,24.19,24.19,24.18,24.19,26500.0,16.7887,16.7887,16.7818,16.7887,26500.0
2013-08-21 12:20:00,24.18,24.18,24.18,24.18,6700.0,16.7818,16.7818,16.7818,16.7818,6700.0
2013-08-21 12:25:00,24.18,24.18,24.17,24.18,23500.0,16.7818,16.7818,16.7748,16.7818,23500.0
2013-08-21 12:30:00,24.18,24.18,24.16,24.16,14100.0,16.7818,16.7818,16.7679,16.7679,14100.0
2013-08-21 12:35:00,24.16,24.18,24.16,24.17,15400.0,16.7679,16.7818,16.7679,16.7748,15400.0
2013-08-21 12:40:00,24.17,24.17,24.15,24.15,15700.0,16.7748,16.7748,16.761,16.761,15700.0
2013-08-21 12:45:00,24.15,24.18,24.15,24.17,18700.0,16.761,16.7818,16.761,16.7748,18700.0
2013-08-21 12:50:00,24.17,24.17,24.16,24.16,13500.0,16.7748,16.7748,16.7679,16.7679,13500.0
2013-08-21 12:55:00,24.16,24.17,24.16,24.16,24700.0,16.7679,16.7748,16.7679,16.7679,24700.0
2013-08-21 13:00:00,24.16,24.16,24.15,24.15,6500.0,16.7679,16.7679,16.761,16.761,6500.0
2013-08-21 13:05:00,24.15,24.17,24.15,24.16,33200.0,16.761,16.7748,16.761,16.7679,33200.0
2013-08-21 13:10:00,24.16,24.16,24.16,24.16,4100.0,16.7679,16.7679,16.7679,16.7679,4100.0
2013-08-21 13:15:00,24.17,24.2,24.17,24.2,44600.0,16.7748,16.7957,16.7748,16.7957,44600.0
2013-08-21 13:20:00,24.2,24.22,24.2,24.22,16600.0,16.7957,16.8095,16.7957,16.8095,16600.0
2013-08-21 13:25:00,24.22,24.23,24.22,24.22,15400.0,16.8095,16.8165,16.8095,16.8095,15400.0
2013-08-21 13:30:00,24.22,24.23,24.22,24.22,13100.0,16.8095,16.8165,16.8095,16.8095,13100.0
2013-08-21 13:35:00,24.22,24.22,24.21,24.21,6000.0,16.8095,16.8095,16.8026,16.8026,6000.0
2013-08-21 13:40:00,24.2,24.2,24.2,24.2,4300.0,16.7957,16.7957,16.7957,16.7957,4300.0
2013-08-21 13:45:00,24.2,24.2,24.2,24.2,3500.0,16.7957,16.7957,16.7957,16.7957,3500.0
2013-08-21 13:50:00,24.2,24.21,24.2,24.21,22500.0,16.7957,16.8026,16.7957,16.8026,22500.0
2013-08-21 13:55:00,24.2,24.2,24.2,24.2,6700.0,16.7957,16.7957,16.7957,16.7957,6700.0
2013-08-21 14:00:00,24.2,24.2,24.14,24.15,109500.0,16.7957,16.7957,16.754,16.761,109500.0
2013-08-21 14:05:00,24.14,24.15,24.1,24.15,120700.0,16.754,16.761,16.7263,16.761,120700.0
2013-08-21 14:10:00,24.15,24.18,24.15,24.15,33500.0,16.761,16.7818,16.761,16.761,33500.0
2013-08-21 14:15:00,24.16,24.2,24.15,24.17,24500.0,16.7679,16.7957,16.761,16.7748,24500.0
2013-08-21 14:20:00,24.16,24.16,24.12,24.15,28800.0,16.7679,16.7679,16.7401,16.761,28800.0
2013-08-21 14:25:00,24.16,24.22,24.16,24.2,37100.0,16.7679,16.8095,16.7679,16.7957,37100.0
2013-08-21 14:30:00,24.2,24.31,24.2,24.31,38700.0,16.7957,16.872,16.7957,16.872,38700.0
2013-08-21 14:35:00,24.31,24.35,24.29,24.3,42100.0,16.872,16.8998,16.8581,16.8651,42100.0
2013-08-21 14:40:00,24.29,24.32,24.28,24.31,43900.0,16.8581,16.879,16.8512,16.872,43900.0
2013-08-21 14:45:00,24.31,24.33,24.3,24.32,33000.0,16.872,16.8859,16.8651,16.879,33000.0
2013-08-21 14:50:00,24.33,24.33,24.28,24.29,53600.0,16.8859,16.8859,16.8512,16.8581,53600.0
2013-08-21 14:55:00,24.29,24.31,24.28,24.3,37000.0,16.8581,16.872,16.8512,16.8651,37000.0
2013-08-21 15:00:00,24.3,24.3,24.27,24.28,20000.0,16.8651,16.8651,16.8443,16.8512,20000.0
2013-08-21 15:05:00,24.28,24.28,24.26,24.26,23100.0,16.8512,16.8512,16.8373,16.8373,23100.0
2013-08-21 15:10:00,24.26,24.28,24.24,24.28,61100.0,16.8373,16.8512,16.8234,16.8512,61100.0
2013-08-21 15:15:00,24.27,24.28,24.26,24.26,50200.0,16.8443,16.8512,16.8373,16.8373,50200.0
2013-08-21 15:20:00,24.25,24.26,24.23,24.23,46300.0,16.8304,16.8373,16.8165,16.8165,46300.0
2013-08-21 15:25:00,24.23,24.25,24.22,24.22,29000.0,16.8165,16.8304,16.8095,16.8095,29000.0
2013-08-21 15:30:00,24.22,24.22,24.2,24.21,12500.0,16.8095,16.8095,16.7957,16.8026,12500.0
2013-08-21 15:35:00,24.22,24.23,24.2,24.2,50500.0,16.8095,16.8165,16.7957,16.7957,50500.0
2013-08-21 15:40:00,24.2,24.2,24.14,24.16,53700.0,16.7957,16.7957,16.754,16.7679,53700.0
2013-08-21 15:45:00,24.16,24.16,24.1,24.11,91000.0,16.7679,16.7679,16.7263,16.7332,91000.0
2013-08-21 15:50:00,24.1,24.12,24.1,24.1,41600.0,16.7263,16.7401,16.7263,16.7263,41600.0
2013-08-21 15:55:00,24.09,24.1,24.05,24.07,61400.0,16.7193,16.7263,16.6916,16.7054,61400.0
2013-08-22 09:30:00,24.08,24.12,24.07,24.1,31700.0,16.7124,16.7401,16.7054,16.7263,31700.0
2013-08-22 09:35:00,24.11,24.18,24.11,24.13,26300.0,16.7332,16.7818,16.7332,16.7471,26300.0
2013-08-22 09:40:00,24.14,24.16,24.12,24.15,31100.0,16.754,16.7679,16.7401,16.761,31100.0
2013-08-22 09:45:00,24.16,24.22,24.16,24.22,21700.0,16.7679,16.8095,16.7679,16.8095,21700.0
2013-08-22 09:50:00,24.21,24.21,24.15,24.16,29900.0,16.8026,16.8026,16.761,16.7679,29900.0
2013-08-22 09:55:00,24.17,24.2,24.17,24.19,16000.0,16.7748,16.7957,16.7748,16.7887,16000.0
2013-08-22 10:00:00,24.18,24.18,24.15,24.16,22100.0,16.7818,16.7818,16.761,16.7679,22100.0
2013-08-22 10:05:00,24.16,24.17,24.15,24.15,27300.0,16.7679,16.7748,16.761,16.761,27300.0
2013-08-22 10:10:00,24.15,24.19,24.14,24.18,17300.0,16.761,16.7887,16.754,16.7818,17300.0
2013-08-22 10:15:00,24.19,24.19,24.16,24.17,15000.0,16.7887,16.7887,16.7679,16.7748,15000.0
2013-08-22 10:20:00,24.17,24.17,24.11,24.11,21000.0,16.7748,16.7748,16.7332,16.7332,21000.0
2013-08-22 10:25:00,24.11,24.13,24.08,24.11,39400.0,16.7332,16.7471,16.7124,16.7332,39400.0
2013-08-22 10:30:00,24.11,24.13,24.11,24.12,12500.0,16.7332,16.7471,16.7332,16.7401,12500.0
2013-08-22 10:35:00,24.11,24.13,24.11,24.11,10200.0,16.7332,16.7471,16.7332,16.7332,10200.0
2013-08-22 10:40:00,24.12,24.12,24.1,24.11,22300.0,16.7401,16.7401,16.7263,16.7332,22300.0
2013-08-22 10:45:00,24.12,24.12,24.08,24.08,26200.0,16.7401,16.7401,16.7124,16.7124,26200.0
2013-08-22 10:50:00,24.08,24.08,24.08,24.08,9600.0,16.7124,16.7124,16.7124,16.7124,9600.0
2013-08-22 10:55:00,24.08,24.09,24.06,24.06,15700.0,16.7124,16.7193,16.6985,16.6985,15700.0
2013-08-22 11:00:00,24.07,24.07,24.07,24.07,5700.0,16.7054,16.7054,16.7054,16.7054,5700.0
2013-08-22 11:05:00,24.06,24.08,24.06,24.08,9600.0,16.6985,16.7124,16.6985,16.7124,9600.0
2013-08-22 11:10:00,24.08,24.08,24.07,24.08,6900.0,16.7124,16.7124,16.7054,16.7124,6900.0
2013-08-22 11:15:00,24.08,24.08,24.07,24.07,6100.0,16.7124,16.7124,16.7054,16.7054,6100.0
2013-08-22 11:20:00,24.07,24.07,24.01,24.01,15500.0,16.7054,16.7054,16.6638,16.6638,15500.0
2013-08-22 11:25:00,24.01,24.03,24.0,24.0,36200.0,16.6638,16.6777,16.6569,16.6569,36200.0
2013-08-22 11:30:00,24.0,24.01,24.0,24.0,14900.0,16.6569,16.6638,16.6569,16.6569,14900.0
2013-08-22 11:35:00,24.0,24.0,24.0,24.0,2100.0,16.6569,16.6569,16.6569,16.6569,2100.0
2013-08-22 11:40:00,24.0,24.01,23.99,23.99,16300.0,16.6569,16.6638,16.6499,16.6499,16300.0
2013-08-22 11:45:00,23.99,24.0,23.99,23.99,32800.0,16.6499,16.6569,16.6499,16.6499,32800.0
2013-08-22 11:50:00,23.98,24.01,23.98,24.01,59600.0,16.643,16.6638,16.643,16.6638,59600.0
2013-08-22 11:55:00,24.02,24.05,24.01,24.05,40400.0,16.6707,16.6916,16.6638,16.6916,40400.0
2013-08-22 12:00:00,24.05,24.05,24.04,24.04,7300.0,16.6916,16.6916,16.6846,16.6846,7300.0
2013-08-22 12:05:00,24.05,24.05,24.05,24.05,12800.0,16.6916,16.6916,16.6916,16.6916,12800.0
2013-08-22 12:10:00,24.05,24.06,24.04,24.05,7400.0,16.6916,16.6985,16.6846,16.6916,7400.0
2013-08-22 12:15:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 12:20:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 12:25:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 12:30:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 12:35:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 12:40:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 12:45:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 12:50:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 12:55:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:00:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:05:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:10:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:15:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:20:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:25:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:30:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:35:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:40:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:45:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:50:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:55:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:00:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:05:00,24.05,24.05,24.05,24.05,100.0,16.6916,16.6916,16.6916,16.6916,100.0
2013-08-22 14:10:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:15:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:20:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:25:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:30:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:35:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:40:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:45:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:50:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:55:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 15:00:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 15:05:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 15:10:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 15:15:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 15:20:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 15:25:00,24.05,24.05,24.0,24.0,12300.0,16.6916,16.6916,16.6569,16.6569,12300.0
2013-08-22 15:30:00,24.0,24.05,23.98,24.03,54000.0,16.6569,16.6916,16.643,16.6777,54000.0
2013-08-22 15:35:00,24.02,24.04,24.0,24.03,34800.0,16.6707,16.6846,16.6569,16.6777,34800.0
2013-08-22 15:40:00,24.02,24.05,24.0,24.05,16200.0,16.6707,16.6916,16.6569,16.6916,16200.0
2013-08-22 15:45:00,24.05,24.05,24.02,24.03,18700.0,16.6916,16.6916,16.6707,16.6777,18700.0
2013-08-22 15:50:00,24.03,24.05,24.01,24.01,23800.0,16.6777,16.6916,16.6638,16.6638,23800.0
2013-08-22 15:55:00,24.01,24.02,24.0,24.0,32700.0,16.6638,16.6707,16.6569,16.6569,32700.0
2013-08-23 09:30:00,24.06,24.06,23.94,23.98,84100.0,16.6985,16.6985,16.6152,16.643,84100.0
2013-08-23 09:35:00,23.98,24.16,23.98,24.16,111700.0,16.643,16.7679,16.643,16.7679,111700.0
2013-08-23 09:40:00,24.16,24.17,24.05,24.07,93100.0,16.7679,16.7748,16.6916,16.7054,93100.0
2013-08-23 09:45:00,24.07,24.12,24.04,24.11,74500.0,16.7054,16.7401,16.6846,16.7332,74500.0
2013-08-23 09:50:00,24.1,24.1,24.06,24.09,49400.0,16.7263,16.7263,16.6985,16.7193,49400.0
2013-08-23 09:55:00,24.08,24.08,24.04,24.08,61200.0,16.7124,16.7124,16.6846,16.7124,61200.0
2013-08-23 10:00:00,24.08,24.08,24.03,24.07,39800.0,16.7124,16.7124,16.6777,16.7054,39800.0
2013-08-23 10:05:00,24.08,24.08,24.05,24.07,56500.0,16.7124,16.7124,16.6916,16.7054,56500.0
2013-08-23 10:10:00,24.08,24.08,24.05,24.06,23600.0,16.7124,16.7124,16.6916,16.6985,23600.0
2013-08-23 10:15:00,24.06,24.06,24.03,24.04,40300.0,16.6985,16.6985,16.6777,16.6846,40300.0
2013-08-23 10:20:00,24.04,24.06,24.03,24.05,35900.0,16.6846,16.6985,16.6777,16.6916,35900.0
2013-08-23 10:25:00,24.06,24.06,24.03,24.03,53700.0,16.6985,16.6985,16.6777,16.6777,53700.0
2013-08-23 10:30:00,24.03,24.04,24.02,24.04,41300.0,16.6777,16.6846,16.6707,16.6846,41300.0
2013-08-23 10:35:00,24.05,24.05,24.03,24.04,27300.0,16.6916,16.6916,16.6777,16.6846,27300.0
2013-08-23 10:40:00,24.04,24.04,24.02,24.02,24600.0,16.6846,16.6846,16.6707,16.6707,24600.0
2013-08-23 10:45:00,24.02,24.03,24.02,24.03,38700.0,16.6707,16.6777,16.6707,16.6777,38700.0
2013-08-23 10:50:00,24.04,24.04,24.03,24.03,10800.0,16.6846,16.6846,16.6777,16.6777,10800.0
2013-08-23 10:55:00,24.03,24.03,24.01,24.01,12500.0,16.6777,16.6777,16.6638,16.6638,12500.0
2013-08-23 11:00:00,24.01,24.02,24.0,24.0,39200.0,16.6638,16.6707,16.6569,16.6569,39200.0
2013-08-23 11:05:00,24.0,24.02,24.0,24.02,29500.0,16.6569,16.6707,16.6569,16.6707,29500.0
2013-08-23 11:10:00,24.02,24.02,23.99,24.01,29300.0,16.6707,16.6707,16.6499,16.6638,29300.0
2013-08-23 11:15:00,24.01,24.01,23.99,24.0,21100.0,16.6638,16.6638,16.6499,16.6569,21100.0
2013-08-23 11:20:00,24.0,24.0,23.98,23.99,8300.0,16.6569,16.6569,16.643,16.6499,8300.0
2013-08-23 11:25:00,23.98,24.0,23.98,23.99,18100.0,16.643,16.6569,16.643,16.6499,18100.0
2013-08-23 11:30:00,23.99,24.0,23.98,23.98,17100.0,16.6499,16.6569,16.643,16.643,17100.0
2013-08-23 11:35:00,23.98,24.0,23.98,24.0,19400.0,16.643,16.6569,16.643,16.6569,19400.0
2013-08-23 11:40:00,23.99,24.03,23.99,24.03,18800.0,16.6499,16.6777,16.6499,16.6777,18800.0
2013-08-23 11:45:00,24.04,24.06,24.04,24.06,21700.0,16.6846,16.6985,16.6846,16.6985,21700.0
2013-08-23 11:50:00,24.06,24.06,24.03,24.05,27800.0,16.6985,16.6985,16.6777,16.6916,27800.0
2013-08-23 11:55:00,24.05,24.05,24.02,24.05,25300.0,16.6916,16.6916,16.6707,16.6916,25300.0
2013-08-23 12:00:00,24.05,24.05,24.04,24.04,5000.0,16.6916,16.6916,16.6846,16.6846,5000.0
2013-08-23 12:05:00,24.03,24.03,24.02,24.03,28700.0,16.6777,16.6777,16.6707,16.6777,28700.0
2013-08-23 12:10:00,24.04,24.06,24.04,24.06,10700.0,16.6846,16.6985,16.6846,16.6985,10700.0
2013-08-23 12:15:00,24.05,24.06,24.05,24.06,25300.0,16.6916,16.6985,16.6916,16.6985,25300.0
2013-08-23 12:20:00,24.05,24.05,24.03,24.04,27000.0,16.6916,16.6916,16.6777,16.6846,27000.0
2013-08-23 12:25:00,24.04,24.06,24.04,24.06,14900.0,16.6846,16.6985,16.6846,16.6985,14900.0
2013-08-23 12:30:00,24.05,24.05,24.03,24.04,25100.0,16.6916,16.6916,16.6777,16.6846,25100.0
2013-08-23 12:35:00,24.04,24.05,24.04,24.05,9200.0,16.6846,16.6916,16.6846,16.6916,9200.0
2013-08-23 12:40:00,24.04,24.04,24.03,24.03,15800.0,16.6846,16.6846,16.6777,16.6777,15800.0
2013-08-23 12:45:00,24.03,24.03,24.03,24.03,39600.0,16.6777,16.6777,16.6777,16.6777,39600.0
2013-08-23 12:50:00,24.03,24.03,24.03,24.03,9700.0,16.6777,16.6777,16.6777,16.6777,9700.0
2013-08-23 12:55:00,24.03,24.03,24.01,24.02,10900.0,16.6777,16.6777,16.6638,16.6707,10900.0
2013-08-23 13:00:00,24.02,24.02,24.02,24.02,4700.0,16.6707,16.6707,16.6707,16.6707,4700.0
2013-08-23 13:05:00,24.01,24.01,24.0,24.0,8200.0,16.6638,16.6638,16.6569,16.6569,8200.0
2013-08-23 13:10:00,24.01,24.01,24.0,24.0,24200.0,16.6638,16.6638,16.6569,16.6569,24200.0
2013-08-23 13:15:00,24.0,24.0,24.0,24.0,100.0,16.6569,16.6569,16.6569,16.6569,100.0
2013-08-23 13:20:00,24.0,24.01,24.0,24.01,8400.0,16.6569,16.6638,16.6569,16.6638,8400.0
2013-08-23 13:25:00,24.01,24.01,24.0,24.01,9900.0,16.6638,16.6638,16.6569,16.6638,9900.0
2013-08-23 13:30:00,24.01,24.01,24.0,24.0,5200.0,16.6638,16.6638,16.6569,16.6569,5200.0
2013-08-23 13:35:00,24.0,24.01,24.0,24.01,6700.0,16.6569,16.6638,16.6569,16.6638,6700.0
2013-08-23 13:40:00,24.01,24.01,24.01,24.01,9600.0,16.6638,16.6638,16.6638,16.6638,9600.0
2013-08-23 13:45:00,24.01,24.01,24.0,24.0,8300.0,16.6638,16.6638,16.6569,16.6569,8300.0
2013-08-23 13:50:00,24.0,24.02,24.0,24.02,9700.0,16.6569,16.6707,16.6569,16.6707,9700.0
2013-08-23 13:55:00,24.02,24.03,24.0,24.0,30800.0,16.6707,16.6777,16.6569,16.6569,30800.0
2013-08-23 14:00:00,24.0,24.0,24.0,24.0,3100.0,16.6569,16.6569,16.6569,16.6569,3100.0
2013-08-23 14:05:00,24.0,24.0,24.0,24.0,2700.0,16.6569,16.6569,16.6569,16.6569,2700.0
2013-08-23 14:10:00,23.99,24.0,23.99,24.0,9500.0,16.6499,16.6569,16.6499,16.6569,9500.0
2013-08-23 14:15:00,24.0,24.0,23.98,23.98,16800.0,16.6569,16.6569,16.643,16.643,16800.0
2013-08-23 14:20:00,23.98,23.98,23.97,23.98,2300.0,16.643,16.643,16.636,16.643,2300.0
2013-08-23 14:25:00,23.98,23.99,23.98,23.99,17600.0,16.643,16.6499,16.643,16.6499,17600.0
2013-08-23 14:30:00,23.99,23.99,23.98,23.98,18600.0,16.6499,16.6499,16.643,16.643,18600.0
2013-08-23 14:35:00,23.98,23.98,23.97,23.97,21900.0,16.643,16.643,16.636,16.636,21900.0
2013-08-23 14:40:00,23.97,23.97,23.95,23.96,73000.0,16.636,16.636,16.6222,16.6291,73000.0
2013-08-23 14:45:00,23.96,23.96,23.93,23.93,98300.0,16.6291,16.6291,16.6083,16.6083,98300.0
2013-08-23 14:50:00,23.93,23.95,23.93,23.95,21000.0,16.6083,16.6222,16.6083,16.6222,21000.0
2013-08-23 14:55:00,23.95,23.99,23.95,23.99,20100.0,16.6222,16.6499,16.6222,16.6499,20100.0
2013-08-23 15:00:00,23.98,23.98,23.95,23.97,36000.0,16.643,16.643,16.6222,16.636,36000.0
2013-08-23 15:05:00,23.96,23.96,23.95,23.95,20500.0,16.6291,16.6291,16.6222,16.6222,20500.0
2013-08-23 15:10:00,23.96,23.98,23.96,23.97,20400.0,16.6291,16.643,16.6291,16.636,20400.0
2013-08-23 15:15:00,23.97,23.97,23.96,23.97,8900.0,16.636,16.636,16.6291,16.636,8900.0
2013-08-23 15:20:00,23.97,23.97,23.96,23.96,2400.0,16.636,16.636,16.6291,16.6291,2400.0
2013-08-23 15:25:00,23.97,23.97,23.95,23.95,8600.0,16.636,16.636,16.6222,16.6222,8600.0
2013-08-23 15:30:00,23.95,23.95,23.95,23.95,6100.0,16.6222,16.6222,16.6222,16.6222,6100.0
2013-08-23 15:35:00,23.95,23.95,23.94,23.94,29400.0,16.6222,16.6222,16.6152,16.6152,29400.0
2013-08-23 15:40:00,23.94,23.95,23.94,23.94,12900.0,16.6152,16.6222,16.6152,16.6152,12900.0
2013-08-23 15:45:00,23.94,23.95,23.93,23.93,54300.0,16.6152,16.6222,16.6083,16.6083,54300.0
2013-08-23 15:50:00,23.93,23.94,23.92,23.93,168200.0,16.6083,16.6152,16.6013,16.6083,168200.0
2013-08-23 15:55:00,23.93,23.93,23.84,23.85,221100.0,16.6083,16.6083,16.5458,16.5528,221100.0
2013-08-26 09:30:00,23.83,23.85,23.8,23.84,52300.0,16.5389,16.5528,16.5181,16.5458,52300.0
2013-08-26 09:35:00,23.83,23.89,23.81,23.84,131800.0,16.5389,16.5805,16.525,16.5458,131800.0
2013-08-26 09:40:00,23.84,23.96,23.84,23.96,101100.0,16.5458,16.6291,16.5458,16.6291,101100.0
2013-08-26 09:45:00,23.97,24.03,23.96,24.0,81000.0,16.636,16.6777,16.6291,16.6569,81000.0
2013-08-26 09:50:00,24.0,24.01,23.92,23.94,36600.0,16.6569,16.6638,16.6013,16.6152,36600.0
2013-08-26 09:55:00,23.93,23.94,23.9,23.94,26600.0,16.6083,16.6152,16.5875,16.6152,26600.0
2013-08-26 10:00:00,23.93,24.0,23.93,23.98,50100.0,16.6083,16.6569,16.6083,16.643,50100.0
2013-08-26 10:05:00,23.98,24.0,23.97,24.0,29600.0,16.643,16.6569,16.636,16.6569,29600.0
2013-08-26 10:10:00,24.0,24.05,24.0,24.04,34400.0,16.6569,16.6916,16.6569,16.6846,34400.0
2013-08-26 10:15:00,24.04,24.04,23.98,23.99,28400.0,16.6846,16.6846,16.643,16.6499,28400.0
2013-08-26 10:20:00,23.98,24.0,23.95,24.0,71300.0,16.643,16.6569,16.6222,16.6569,71300.0
2013-08-26 10:25:00,24.0,24.0,23.97,23.97,56200.0,16.6569,16.6569,16.636,16.636,56200.0
2013-08-26 10:30:00,23.98,23.98,23.95,23.95,14500.0,16.643,16.643,16.6222,16.6222,14500.0
2013-08-26 10:35:00,23.95,23.97,23.94,23.95,14300.0,16.6222,16.636,16.6152,16.6222,14300.0
2013-08-26 10:40:00,23.95,23.98,23.95,23.97,24800.0,16.6222,16.643,16.6222,16.636,24800.0
2013-08-26 10:45:00,23.98,23.98,23.96,23.97,7000.0,16.643,16.643,16.6291,16.636,7000.0
2013-08-26 10:50:00,23.97,23.97,23.94,23.95,14600.0,16.636,16.636,16.6152,16.6222,14600.0
2013-08-26 10:55:00,23.96,23.97,23.96,23.97,14600.0,16.6291,16.636,16.6291,16.636,14600.0
2013-08-26 11:00:00,23.96,23.97,23.96,23.96,16000.0,16.6291,16.636,16.6291,16.6291,16000.0
2013-08-26 11:05:00,23.96,23.99,23.96,23.98,24700.0,16.6291,16.6499,16.6291,16.643,24700.0
2013-08-26 11:10:00,23.98,23.99,23.95,23.96,58700.0,16.643,16.6499,16.6222,16.6291,58700.0
2013-08-26 11:15:00,23.97,23.97,23.94,23.95,9500.0,16.636,16.636,16.6152,16.6222,9500.0
2013-08-26 11:20:00,23.94,23.94,23.92,23.92,29500.0,16.6152,16.6152,16.6013,16.6013,29500.0
2013-08-26 11:25:00,23.92,23.95,23.92,23.94,41000.0,16.6013,16.6222,16.6013,16.6152,41000.0
2013-08-26 11:30:00,23.93,23.95,23.92,23.92,75400.0,16.6083,16.6222,16.6013,16.6013,75400.0
2013-08-26 11:35:00,23.92,23.92,23.89,23.91,49200.0,16.6013,16.6013,16.5805,16.5944,49200.0
2013-08-26 11:40:00,23.91,23.94,23.9,23.9,19600.0,16.5944,16.6152,16.5875,16.5875,19600.0
2013-08-26 11:45:00,23.9,23.93,23.9,23.92,17000.0,16.5875,16.6083,16.5875,16.6013,17000.0
2013-08-26 11:50:00,23.92,23.93,23.91,23.93,17300.0,16.6013,16.6083,16.5944,16.6083,17300.0
2013-08-26 11:55:00,23.93,23.93,23.92,23.92,7400.0,16.6083,16.6083,16.6013,16.6013,7400.0
2013-08-26 12:00:00,23.92,23.98,23.92,23.97,12100.0,16.6013,16.643,16.6013,16.636,12100.0
2013-08-26 12:05:00,23.97,23.97,23.94,23.94,37400.0,16.636,16.636,16.6152,16.6152,37400.0
2013-08-26 12:10:00,23.94,23.97,23.94,23.97,36000.0,16.6152,16.636,16.6152,16.636,36000.0
2013-08-26 12:15:00,23.96,23.96,23.96,23.96,22000.0,16.6291,16.6291,16.6291,16.6291,22000.0
2013-08-26 12:20:00,23.97,23.99,23.97,23.99,10100.0,16.636,16.6499,16.636,16.6499,10100.0
2013-08-26 12:25:00,23.98,23.99,23.97,23.99,13200.0,16.643,16.6499,16.636,16.6499,13200.0
2013-08-26 12:30:00,23.98,23.98,23.96,23.96,27400.0,16.643,16.643,16.6291,16.6291,27400.0
2013-08-26 12:35:00,23.96,23.97,23.96,23.96,11700.0,16.6291,16.636,16.6291,16.6291,11700.0
2013-08-26 12:40:00,23.97,23.98,23.97,23.97,7300.0,16.636,16.643,16.636,16.636,7300.0
2013-08-26 12:45:00,23.96,23.96,23.96,23.96,200.0,16.6291,16.6291,16.6291,16.6291,200.0
2013-08-26 12:50:00,23.97,23.97,23.97,23.97,1800.0,16.636,16.636,16.636,16.636,1800.0
2013-08-26 12:55:00,23.97,24.0,23.97,23.98,40300.0,16.636,16.6569,16.636,16.643,40300.0
2013-08-26 13:00:00,23.98,23.98,23.97,23.97,10800.0,16.643,16.643,16.636,16.636,10800.0
2013-08-26 13:05:00,23.96,23.99,23.96,23.98,23700.0,16.6291,16.6499,16.6291,16.643,23700.0
2013-08-26 13:10:00,23.99,24.0,23.99,23.99,10300.0,16.6499,16.6569,16.6499,16.6499,10300.0
2013-08-26 13:15:00,23.98,23.98,23.95,23.96,22000.0,16.643,16.643,16.6222,16.6291,22000.0
2013-08-26 13:20:00,23.96,23.96,23.96,23.96,4300.0,16.6291,16.6291,16.6291,16.6291,4300.0
2013-08-26 13:25:00,23.96,23.96,23.92,23.93,17800.0,16.6291,16.6291,16.6013,16.6083,17800.0
2013-08-26 13:30:00,23.92,23.92,23.91,23.92,22100.0,16.6013,16.6013,16.5944,16.6013,22100.0
2013-08-26 13:35:00,23.93,23.94,23.92,23.94,6300.0,16.6083,16.6152,16.6013,16.6152,6300.0
2013-08-26 13:40:00,23.93,23.94,23.93,23.94,20100.0,16.6083,16.6152,16.6083,16.6152,20100.0
2013-08-26 13:45:00,23.94,23.94,23.94,23.94,2200.0,16.6152,16.6152,16.6152,16.6152,2200.0
2013-08-26 13:50:00,23.94,23.95,23.94,23.95,12800.0,16.6152,16.6222,16.6152,16.6222,12800.0
2013-08-26 13:55:00,23.95,23.95,23.95,23.95,0.0,16.6222,16.6222,16.6222,16.6222,0.0
2013-08-26 14:00:00,23.95,23.95,23.94,23.94,22400.0,16.6222,16.6222,16.6152,16.6152,22400.0
2013-08-26 14:05:00,23.93,23.93,23.93,23.93,2100.0,16.6083,16.6083,16.6083,16.6083,2100.0
2013-08-26 14:10:00,23.92,23.93,23.91,23.91,15700.0,16.6013,16.6083,16.5944,16.5944,15700.0
2013-08-26 14:15:00,23.91,23.93,23.91,23.93,17400.0,16.5944,16.6083,16.5944,16.6083,17400.0
2013-08-26 14:20:00,23.92,23.93,23.92,23.92,18400.0,16.6013,16.6083,16.6013,16.6013,18400.0
2013-08-26 14:25:00,23.93,23.94,23.93,23.94,20400.0,16.6083,16.6152,16.6083,16.6152,20400.0
2013-08-26 14:30:00,23.94,23.95,23.93,23.93,18800.0,16.6152,16.6222,16.6083,16.6083,18800.0
2013-08-26 14:35:00,23.92,23.92,23.91,23.92,16800.0,16.6013,16.6013,16.5944,16.6013,16800.0
2013-08-26 14:40:00,23.91,23.93,23.91,23.93,6100.0,16.5944,16.6083,16.5944,16.6083,6100.0
2013-08-26 14:45:00,23.93,23.94,23.93,23.93,9200.0,16.6083,16.6152,16.6083,16.6083,9200.0
2013-08-26 14:50:00,23.93,23.95,23.93,23.95,10000.0,16.6083,16.6222,16.6083,16.6222,10000.0
2013-08-26 14:55:00,23.95,23.95,23.93,23.95,33700.0,16.6222,16.6222,16.6083,16.6222,33700.0
2013-08-26 15:00:00,23.96,23.96,23.95,23.96,2000.0,16.6291,16.6291,16.6222,16.6291,2000.0
2013-08-26 15:05:00,23.97,23.99,23.97,23.99,21800.0,16.636,16.6499,16.636,16.6499,21800.0
2013-08-26 15:10:00,23.99,23.99,23.89,23.89,30100.0,16.6499,16.6499,16.5805,16.5805,30100.0
2013-08-26 15:15:00,23.89,23.91,23.86,23.87,56500.0,16.5805,16.5944,16.5597,16.5666,56500.0
2013-08-26 15:20:00,23.87,23.87,23.77,23.8,61400.0,16.5666,16.5666,16.4972,16.5181,61400.0
2013-08-26 15:25:00,23.81,23.87,23.79,23.87,82600.0,16.525,16.5666,16.5111,16.5666,82600.0
2013-08-26 15:30:00,23.87,23.87,23.85,23.87,53800.0,16.5666,16.5666,16.5528,16.5666,53800.0
2013-08-26 15:35:00,23.87,23.89,23.85,23.87,40200.0,16.5666,16.5805,16.5528,16.5666,40200.0
2013-08-26 15:40:00,23.87,23.9,23.85,23.9,65500.0,16.5666,16.5875,16.5528,16.5875,65500.0
2013-08-26 15:45:00,23.9,23.92,23.89,23.9,61300.0,16.5875,16.6013,16.5805,16.5875,61300.0
2013-08-26 15:50:00,23.89,23.89,23.83,23.83,46300.0,16.5805,16.5805,16.5389,16.5389,46300.0
2013-08-26 15:55:00,23.83,23.86,23.83,23.83,48600.0,16.5389,16.5597,16.5389,16.5389,48600.0
2013-08-27 09:30:00,23.71,23.75,23.64,23.72,45500.0,16.4556,16.4834,16.407,16.4625,45500.0
2013-08-27 09:35:00,23.71,23.73,23.68,23.71,131000.0,16.4556,16.4695,16.4348,16.4556,131000.0
2013-08-27 09:40:00,23.71,23.74,23.71,23.72,51900.0,16.4556,16.4764,16.4556,16.4625,51900.0
2013-08-27 09:45:00,23.72,23.78,23.72,23.77,68500.0,16.4625,16.5042,16.4625,16.4972,68500.0
2013-08-27 09:50:00,23.77,23.78,23.69,23.73,97800.0,16.4972,16.5042,16.4417,16.4695,97800.0
2013-08-27 09:55:00,23.72,23.72,23.65,23.67,88000.0,16.4625,16.4625,16.4139,16.4278,88000.0
2013-08-27 10:00:00,23.67,23.68,23.63,23.64,58700.0,16.4278,16.4348,16.4001,16.407,58700.0
2013-08-27 10:05:00,23.63,23.63,23.6,23.6,38200.0,16.4001,16.4001,16.3792,16.3792,38200.0
2013-08-27 10:10:00,23.6,23.64,23.59,23.63,61000.0,16.3792,16.407,16.3723,16.4001,61000.0
2013-08-27 10:15:00,23.63,23.66,23.61,23.64,58500.0,16.4001,16.4209,16.3862,16.407,58500.0
2013-08-27 10:20:00,23.64,23.65,23.62,23.63,36700.0,16.407,16.4139,16.3931,16.4001,36700.0
2013-08-27 10:25:00,23.63,23.63,23.6,23.62,49800.0,16.4001,16.4001,16.3792,16.3931,49800.0
2013-08-27 10:30:00,23.62,23.62,23.59,23.6,19300.0,16.3931,16.3931,16.3723,16.3792,19300.0
2013-08-27 10:35:00,23.6,23.63,23.6,23.6,27300.0,16.3792,16.4001,16.3792,16.3792,27300.0
2013-08-27 10:40:00,23.6,23.63,23.6,23.63,28100.0,16.3792,16.4001,16.3792,16.4001,28100.0
2013-08-27 10:45:00,23.63,23.63,23.6,23.6,32100.0,16.4001,16.4001,16.3792,16.3792,32100.0
2013-08-27 10:50:00,23.6,23.6,23.56,23.56,44500.0,16.3792,16.3792,16.3515,16.3515,44500.0
2013-08-27 10:55:00,23.57,23.64,23.57,23.63,35100.0,16.3584,16.407,16.3584,16.4001,35100.0
2013-08-27 11:00:00,23.62,23.65,23.61,23.65,36600.0,16.3931,16.4139,16.3862,16.4139,36600.0
2013-08-27 11:05:00,23.66,23.68,23.65,23.65,56700.0,16.4209,16.4348,16.4139,16.4139,56700.0
2013-08-27 11:10:00,23.65,23.66,23.64,23.64,40700.0,16.4139,16.4209,16.407,16.407,40700.0
2013-08-27 11:15:00,23.65,23.66,23.63,23.66,18300.0,16.4139,16.4209,16.4001,16.4209,18300.0
2013-08-27 11:20:00,23.67,23.67,23.64,23.67,49700.0,16.4278,16.4278,16.407,16.4278,49700.0
2013-08-27 11:25:00,23.67,23.71,23.67,23.7,19400.0,16.4278,16.4556,16.4278,16.4487,19400.0
2013-08-27 11:30:00,23.71,23.72,23.7,23.71,33700.0,16.4556,16.4625,16.4487,16.4556,33700.0
2013-08-27 11:35:00,23.7,23.71,23.67,23.67,32700.0,16.4487,16.4556,16.4278,16.4278,32700.0
2013-08-27 11:40:00,23.67,23.68,23.61,23.61,35700.0,16.4278,16.4348,16.3862,16.3862,35700.0
2013-08-27 11:45:00,23.6,23.6,23.56,23.58,24000.0,16.3792,16.3792,16.3515,16.3654,24000.0
2013-08-27 11:50:00,23.58,23.59,23.56,23.56,30500.0,16.3654,16.3723,16.3515,16.3515,30500.0
2013-08-27 11:55:00,23.56,23.6,23.56,23.6,32900.0,16.3515,16.3792,16.3515,16.3792,32900.0
2013-08-27 12:00:00,23.59,23.59,23.58,23.58,26800.0,16.3723,16.3723,16.3654,16.3654,26800.0
2013-08-27 12:05:00,23.58,23.59,23.57,23.59,17700.0,16.3654,16.3723,16.3584,16.3723,17700.0
2013-08-27 12:10:00,23.58,23.58,23.57,23.57,21600.0,16.3654,16.3654,16.3584,16.3584,21600.0
2013-08-27 12:15:00,23.57,23.58,23.57,23.57,35500.0,16.3584,16.3654,16.3584,16.3584,35500.0
2013-08-27 12:20:00,23.57,23.58,23.57,23.58,3800.0,16.3584,16.3654,16.3584,16.3654,3800.0
2013-08-27 12:25:00,23.57,23.58,23.57,23.57,5900.0,16.3584,16.3654,16.3584,16.3584,5900.0
2013-08-27 12:30:00,23.57,23.58,23.56,23.56,12200.0,16.3584,16.3654,16.3515,16.3515,12200.0
2013-08-27 12:35:00,23.57,23.59,23.57,23.58,17000.0,16.3584,16.3723,16.3584,16.3654,17000.0
2013-08-27 12:40:00,23.57,23.57,23.55,23.57,40400.0,16.3584,16.3584,16.3445,16.3584,40400.0
2013-08-27 12:45:00,23.57,23.58,23.55,23.58,25200.0,16.3584,16.3654,16.3445,16.3654,25200.0
2013-08-27 12:50:00,23.58,23.58,23.57,23.58,10600.0,16.3654,16.3654,16.3584,16.3654,10600.0
2013-08-27 12:55:00,23.58,23.58,23.54,23.54,32800.0,16.3654,16.3654,16.3376,16.3376,32800.0
2013-08-27 13:00:00,23.54,23.55,23.52,23.52,22400.0,16.3376,16.3445,16.3237,16.3237,22400.0
2013-08-27 13:05:00,23.53,23.54,23.53,23.54,9200.0,16.3307,16.3376,16.3307,16.3376,9200.0
2013-08-27 13:10:00,23.54,23.55,23.53,23.55,18200.0,16.3376,16.3445,16.3307,16.3445,18200.0
2013-08-27 13:15:00,23.55,23.55,23.53,23.53,31400.0,16.3445,16.3445,16.3307,16.3307,31400.0
2013-08-27 13:20:00,23.53,23.53,23.53,23.53,13900.0,16.3307,16.3307,16.3307,16.3307,13900.0
2013-08-27 13:25:00,23.53,23.53,23.52,23.53,47700.0,16.3307,16.3307,16.3237,16.3307,47700.0
2013-08-27 13:30:00,23.54,23.55,23.54,23.55,7600.0,16.3376,16.3445,16.3376,16.3445,7600.0
2013-08-27 13:35:00,23.55,23.57,23.55,23.55,21600.0,16.3445,16.3584,16.3445,16.3445,21600.0
2013-08-27 13:40:00,23.55,23.57,23.55,23.56,25300.0,16.3445,16.3584,16.3445,16.3515,25300.0
2013-08-27 13:45:00,23.56,23.57,23.56,23.57,15900.0,16.3515,16.3584,16.3515,16.3584,15900.0
2013-08-27 13:50:00,23.57,23.58,23.56,23.56,34400.0,16.3584,16.3654,16.3515,16.3515,34400.0
2013-08-27 13:55:00,23.56,23.56,23.52,23.52,7300.0,16.3515,16.3515,16.3237,16.3237,7300.0
2013-08-27 14:00:00,23.52,23.52,23.51,23.51,23900.0,16.3237,16.3237,16.3168,16.3168,23900.0
2013-08-27 14:05:00,23.51,23.53,23.51,23.51,46500.0,16.3168,16.3307,16.3168,16.3168,46500.0
2013-08-27 14:10:00,23.51,23.51,23.5,23.5,93400.0,16.3168,16.3168,16.3098,16.3098,93400.0
2013-08-27 14:15:00,23.5,23.53,23.49,23.51,34200.0,16.3098,16.3307,16.3029,16.3168,34200.0
2013-08-27 14:20:00,23.52,23.52,23.5,23.51,46500.0,16.3237,16.3237,16.3098,16.3168,46500.0
2013-08-27 14:25:00,23.5,23.5,23.48,23.48,43300.0,16.3098,16.3098,16.296,16.296,43300.0
2013-08-27 14:30:00,23.48,23.49,23.47,23.47,38000.0,16.296,16.3029,16.289,16.289,38000.0
2013-08-27 14:35:00,23.47,23.48,23.44,23.47,37700.0,16.289,16.296,16.2682,16.289,37700.0
2013-08-27 14:40:00,23.47,23.52,23.47,23.52,76300.0,16.289,16.3237,16.289,16.3237,76300.0
2013-08-27 14:45:00,23.51,23.52,23.49,23.49,32900.0,16.3168,16.3237,16.3029,16.3029,32900.0
2013-08-27 14:50:00,23.49,23.52,23.48,23.52,20600.0,16.3029,16.3237,16.296,16.3237,20600.0
2013-08-27 14:55:00,23.51,23.53,23.5,23.52,55400.0,16.3168,16.3307,16.3098,16.3237,55400.0
2013-08-27 15:00:00,23.52,23.52,23.5,23.52,54600.0,16.3237,16.3237,16.3098,16.3237,54600.0
2013-08-27 15:05:00,23.52,23.52,23.5,23.5,28000.0,16.3237,16.3237,16.3098,16.3098,28000.0
2013-08-27 15:10:00,23.5,23.5,23.47,23.48,37600.0,16.3098,16.3098,16.289,16.296,37600.0
2013-08-27 15:15:00,23.48,23.5,23.48,23.49,48200.0,16.296,16.3098,16.296,16.3029,48200.0
2013-08-27 15:20:00,23.5,23.53,23.5,23.51,33700.0,16.3098,16.3307,16.3098,16.3168,33700.0
2013-08-27 15:25:00,23.5,23.5,23.46,23.49,67400.0,16.3098,16.3098,16.2821,16.3029,67400.0
2013-08-27 15:30:00,23.49,23.5,23.47,23.47,63300.0,16.3029,16.3098,16.289,16.289,63300.0
2013-08-27 15:35:00,23.46,23.51,23.45,23.48,59200.0,16.2821,16.3168,16.2751,16.296,59200.0
2013-08-27 15:40:00,23.48,23.52,23.48,23.51,60100.0,16.296,16.3237,16.296,16.3168,60100.0
2013-08-27 15:45:00,23.52,23.54,23.49,23.5,84200.0,16.3237,16.3376,16.3029,16.3098,84200.0
2013-08-27 15:50:00,23.49,23.5,23.48,23.48,46400.0,16.3029,16.3098,16.296,16.296,46400.0
2013-08-27 15:55:00,23.48,23.52,23.47,23.47,68500.0,16.296,16.3237,16.289,16.289,68500.0
2013-08-28 09:30:00,23.52,23.58,23.49,23.49,44000.0,16.3237,16.3654,16.3029,16.3029,44000.0
2013-08-28 09:35:00,23.49,23.51,23.48,23.5,61900.0,16.3029,16.3168,16.296,16.3098,61900.0
2013-08-28 09:40:00,23.5,23.5,23.46,23.46,50100.0,16.3098,16.3098,16.2821,16.2821,50100.0
2013-08-28 09:45:00,23.46,23.47,23.45,23.45,97300.0,16.2821,16.289,16.2751,16.2751,97300.0
2013-08-28 09:50:00,23.45,23.47,23.44,23.44,42200.0,16.2751,16.289,16.2682,16.2682,42200.0
2013-08-28 09:55:00,23.44,23.44,23.43,23.43,42300.0,16.2682,16.2682,16.2613,16.2613,42300.0
2013-08-28 10:00:00,23.43,23.47,23.42,23.43,39600.0,16.2613,16.289,16.2543,16.2613,39600.0
2013-08-28 10:05:00,23.42,23.43,23.42,23.43,18300.0,16.2543,16.2613,16.2543,16.2613,18300.0
2013-08-28 10:10:00,23.43,23.46,23.42,23.43,23500.0,16.2613,16.2821,16.2543,16.2613,23500.0
2013-08-28 10:15:00,23.43,23.45,23.43,23.45,57300.0,16.2613,16.2751,16.2613,16.2751,57300.0
2013-08-28 10:20:00,23.45,23.45,23.42,23.42,21600.0,16.2751,16.2751,16.2543,16.2543,21600.0
2013-08-28 10:25:00,23.41,23.42,23.4,23.41,40000.0,16.2474,16.2543,16.2404,16.2474,40000.0
2013-08-28 10:30:00,23.41,23.45,23.4,23.45,34800.0,16.2474,16.2751,16.2404,16.2751,34800.0
2013-08-28 10:35:00,23.46,23.47,23.43,23.46,37600.0,16.2821,16.289,16.2613,16.2821,37600.0
2013-08-28 10:40:00,23.46,23.47,23.44,23.45,17800.0,16.2821,16.289,16.2682,16.2751,17800.0
2013-08-28 10:45:00,23.45,23.49,23.45,23.45,33200.0,16.2751,16.3029,16.2751,16.2751,33200.0
2013-08-28 10:50:00,23.45,23.49,23.45,23.48,12900.0,16.2751,16.3029,16.2751,16.296,12900.0
2013-08-28 10:55:00,23.48,23.49,23.47,23.47,24100.0,16.296,16.3029,16.289,16.289,24100.0
2013-08-28 11:00:00,23.47,23.49,23.44,23.47,71800.0,16.289,16.3029,16.2682,16.289,71800.0
2013-08-28 11:05:00,23.47,23.49,23.47,23.49,18400.0,16.289,16.3029,16.289,16.3029,18400.0
2013-08-28 11:10:00,23.48,23.49,23.48,23.49,13400.0,16.296,16.3029,16.296,16.3029,13400.0
2013-08-28 11:15:00,23.49,23.49,23.47,23.48,23900.0,16.3029,16.3029,16.289,16.296,23900.0
2013-08-28 11:20:00,23.48,23.49,23.47,23.47,13400.0,16.296,16.3029,16.289,16.289,13400.0
2013-08-28 11:25:00,23.46,23.5,23.45,23.47,34200.0,16.2821,16.3098,16.2751,16.289,34200.0
2013-08-28 11:30:00,23.46,23.46,23.41,23.41,31200.0,16.2821,16.2821,16.2474,16.2474,31200.0
2013-08-28 11:35:00,23.41,23.41,23.41,23.41,9900.0,16.2474,16.2474,16.2474,16.2474,9900.0
2013-08-28 11:40:00,23.4,23.43,23.4,23.43,179100.0,16.2404,16.2613,16.2404,16.2613,179100.0
2013-08-28 11:45:00,23.44,23.44,23.42,23.42,8300.0,16.2682,16.2682,16.2543,16.2543,8300.0
2013-08-28 11:50:00,23.42,23.43,23.42,23.43,14300.0,16.2543,16.2613,16.2543,16.2613,14300.0
2013-08-28 11:55:00,23.42,23.42,23.41,23.42,10400.0,16.2543,16.2543,16.2474,16.2543,10400.0
2013-08-28 12:00:00,23.42,23.42,23.4,23.4,4000.0,16.2543,16.2543,16.2404,16.2404,4000.0
2013-08-28 12:05:00,23.4,23.4,23.39,23.39,8700.0,16.2404,16.2404,16.2335,16.2335,8700.0
2013-08-28 12:10:00,23.39,23.41,23.39,23.4,23500.0,16.2335,16.2474,16.2335,16.2404,23500.0
2013-08-28 12:15:00,23.4,23.4,23.38,23.38,7400.0,16.2404,16.2404,16.2266,16.2266,7400.0
2013-08-28 12:20:00,23.39,23.4,23.39,23.39,4700.0,16.2335,16.2404,16.2335,16.2335,4700.0
2013-08-28 12:25:00,23.38,23.4,23.38,23.4,10600.0,16.2266,16.2404,16.2266,16.2404,10600.0
2013-08-28 12:30:00,23.41,23.43,23.41,23.42,24600.0,16.2474,16.2613,16.2474,16.2543,24600.0
2013-08-28 12:35:00,23.41,23.43,23.41,23.42,18600.0,16.2474,16.2613,16.2474,16.2543,18600.0
2013-08-28 12:40:00,23.42,23.42,23.41,23.42,16300.0,16.2543,16.2543,16.2474,16.2543,16300.0
2013-08-28 12:45:00,23.43,23.44,23.43,23.44,6800.0,16.2613,16.2682,16.2613,16.2682,6800.0
2013-08-28 12:50:00,23.44,23.44,23.43,23.44,11000.0,16.2682,16.2682,16.2613,16.2682,11000.0
2013-08-28 12:55:00,23.44,23.44,23.42,23.43,24400.0,16.2682,16.2682,16.2543,16.2613,24400.0
2013-08-28 13:00:00,23.42,23.46,23.42,23.45,18500.0,16.2543,16.2821,16.2543,16.2751,18500.0
2013-08-28 13:05:00,23.45,23.46,23.44,23.46,11500.0,16.2751,16.2821,16.2682,16.2821,11500.0
2013-08-28 13:10:00,23.47,23.47,23.45,23.45,11300.0,16.289,16.289,16.2751,16.2751,11300.0
2013-08-28 13:15:00,23.45,23.46,23.44,23.46,33200.0,16.2751,16.2821,16.2682,16.2821,33200.0
2013-08-28 13:20:00,23.46,23.47,23.46,23.47,4300.0,16.2821,16.289,16.2821,16.289,4300.0
2013-08-28 13:25:00,23.47,23.48,23.47,23.48,6400.0,16.289,16.296,16.289,16.296,6400.0
2013-08-28 13:30:00,23.48,23.5,23.46,23.46,23000.0,16.296,16.3098,16.2821,16.2821,23000.0
2013-08-28 13:35:00,23.47,23.47,23.47,23.47,14100.0,16.289,16.289,16.289,16.289,14100.0
2013-08-28 13:40:00,23.47,23.48,23.47,23.48,5100.0,16.289,16.296,16.289,16.296,5100.0
2013-08-28 13:45:00,23.47,23.5,23.47,23.5,19500.0,16.289,16.3098,16.289,16.3098,19500.0
2013-08-28 13:50:00,23.51,23.51,23.49,23.49,33100.0,16.3168,16.3168,16.3029,16.3029,33100.0
2013-08-28 13:55:00,23.49,23.5,23.49,23.5,11200.0,16.3029,16.3098,16.3029,16.3098,11200.0
2013-08-28 14:00:00,23.51,23.51,23.5,23.5,5100.0,16.3168,16.3168,16.3098,16.3098,5100.0
2013-08-28 14:05:00,23.5,23.5,23.48,23.48,37100.0,16.3098,16.3098,16.296,16.296,37100.0
2013-08-28 14:10:00,23.48,23.48,23.45,23.47,37300.0,16.296,16.296,16.2751,16.289,37300.0
2013-08-28 14:15:00,23.48,23.48,23.48,23.48,4300.0,16.296,16.296,16.296,16.296,4300.0
2013-08-28 14:20:00,23.49,23.49,23.49,23.49,5300.0,16.3029,16.3029,16.3029,16.3029,5300.0
2013-08-28 14:25:00,23.49,23.5,23.45,23.45,79700.0,16.3029,16.3098,16.2751,16.2751,79700.0
2013-08-28 14:30:00,23.45,23.45,23.44,23.45,8200.0,16.2751,16.2751,16.2682,16.2751,8200.0
2013-08-28 14:35:00,23.45,23.45,23.42,23.43,22300.0,16.2751,16.2751,16.2543,16.2613,22300.0
2013-08-28 14:40:00,23.44,23.44,23.43,23.43,4400.0,16.2682,16.2682,16.2613,16.2613,4400.0
2013-08-28 14:45:00,23.43,23.43,23.42,23.43,31100.0,16.2613,16.2613,16.2543,16.2613,31100.0
2013-08-28 14:50:00,23.43,23.44,23.42,23.43,24800.0,16.2613,16.2682,16.2543,16.2613,24800.0
2013-08-28 14:55:00,23.44,23.44,23.43,23.43,4600.0,16.2682,16.2682,16.2613,16.2613,4600.0
2013-08-28 15:00:00,23.43,23.44,23.43,23.44,3800.0,16.2613,16.2682,16.2613,16.2682,3800.0
2013-08-28 15:05:00,23.45,23.45,23.45,23.45,20900.0,16.2751,16.2751,16.2751,16.2751,20900.0
2013-08-28 15:10:00,23.46,23.49,23.46,23.49,56700.0,16.2821,16.3029,16.2821,16.3029,56700.0
2013-08-28 15:15:00,23.49,23.5,23.47,23.47,37200.0,16.3029,16.3098,16.289,16.289,37200.0
2013-08-28 15:20:00,23.47,23.48,23.47,23.48,15100.0,16.289,16.296,16.289,16.296,15100.0
2013-08-28 15:25:00,23.49,23.52,23.49,23.52,91900.0,16.3029,16.3237,16.3029,16.3237,91900.0
2013-08-28 15:30:00,23.52,23.53,23.52,23.53,10100.0,16.3237,16.3307,16.3237,16.3307,10100.0
2013-08-28 15:35:00,23.53,23.53,23.49,23.5,46000.0,16.3307,16.3307,16.3029,16.3098,46000.0
2013-08-28 15:40:00,23.5,23.5,23.49,23.5,40000.0,16.3098,16.3098,16.3029,16.3098,40000.0
2013-08-28 15:45:00,23.49,23.5,23.45,23.47,34800.0,16.3029,16.3098,16.2751,16.289,34800.0
2013-08-28 15:50:00,23.47,23.47,23.45,23.47,36800.0,16.289,16.289,16.2751,16.289,36800.0
2013-08-28 15:55:00,23.47,23.47,23.43,23.44,47500.0,16.289,16.289,16.2613,16.2682,47500.0
2013-08-29 09:30:00,23.48,23.49,23.45,23.46,48400.0,16.296,16.3029,16.2751,16.2821,48400.0
2013-08-29 09:35:00,23.47,23.59,23.47,23.55,48000.0,16.289,16.3723,16.289,16.3445,48000.0
2013-08-29 09:40:00,23.56,23.62,23.53,23.62,101900.0,16.3515,16.3931,16.3307,16.3931,101900.0
2013-08-29 09:45:00,23.63,23.75,23.61,23.72,81200.0,16.4001,16.4834,16.3862,16.4625,81200.0
2013-08-29 09:50:00,23.72,23.72,23.68,23.7,44900.0,16.4625,16.4625,16.4348,16.4487,44900.0
2013-08-29 09:55:00,23.7,23.71,23.67,23.67,33800.0,16.4487,16.4556,16.4278,16.4278,33800.0
2013-08-29 10:00:00,23.67,23.71,23.67,23.7,48400.0,16.4278,16.4556,16.4278,16.4487,48400.0
2013-08-29 10:05:00,23.71,23.72,23.69,23.71,45200.0,16.4556,16.4625,16.4417,16.4556,45200.0
2013-08-29 10:10:00,23.72,23.73,23.7,23.73,45900.0,16.4625,16.4695,16.4487,16.4695,45900.0
2013-08-29 10:15:00,23.73,23.74,23.71,23.74,29700.0,16.4695,16.4764,16.4556,16.4764,29700.0
2013-08-29 10:20:00,23.74,23.74,23.68,23.69,59300.0,16.4764,16.4764,16.4348,16.4417,59300.0
2013-08-29 10:25:00,23.69,23.69,23.66,23.66,57100.0,16.4417,16.4417,16.4209,16.4209,57100.0
2013-08-29 10:30:00,23.66,23.68,23.66,23.68,44200.0,16.4209,16.4348,16.4209,16.4348,44200.0
2013-08-29 10:35:00,23.68,23.73,23.67,23.71,43800.0,16.4348,16.4695,16.4278,16.4556,43800.0
2013-08-29 10:40:00,23.71,23.71,23.69,23.7,36400.0,16.4556,16.4556,16.4417,16.4487,36400.0
2013-08-29 10:45:00,23.71,23.72,23.66,23.66,18000.0,16.4556,16.4625,16.4209,16.4209,18000.0
2013-08-29 10:50:00,23.67,23.67,23.63,23.64,18400.0,16.4278,16.4278,16.4001,16.407,18400.0
2013-08-29 10:55:00,23.64,23.65,23.64,23.64,16300.0,16.407,16.4139,16.407,16.407,16300.0
2013-08-29 11:00:00,23.65,23.66,23.65,23.66,27500.0,16.4139,16.4209,16.4139,16.4209,27500.0
2013-08-29 11:05:00,23.65,23.66,23.64,23.64,22300.0,16.4139,16.4209,16.407,16.407,22300.0
2013-08-29 11:10:00,23.65,23.65,23.64,23.64,9000.0,16.4139,16.4139,16.407,16.407,9000.0
2013-08-29 11:15:00,23.65,23.65,23.64,23.64,4900.0,16.4139,16.4139,16.407,16.407,4900.0
2013-08-29 11:20:00,23.65,23.69,23.65,23.69,20800.0,16.4139,16.4417,16.4139,16.4417,20800.0
2013-08-29 11:25:00,23.68,23.69,23.65,23.65,28600.0,16.4348,16.4417,16.4139,16.4139,28600.0
2013-08-29 11:30:00,23.65,23.67,23.64,23.64,16800.0,16.4139,16.4278,16.407,16.407,16800.0
2013-08-29 11:35:00,23.64,23.66,23.63,23.65,20700.0,16.407,16.4209,16.4001,16.4139,20700.0
2013-08-29 11:40:00,23.66,23.66,23.64,23.64,12600.0,16.4209,16.4209,16.407,16.407,12600.0
2013-08-29 11:45:00,23.63,23.65,23.63,23.64,7200.0,16.4001,16.4139,16.4001,16.407,7200.0
2013-08-29 11:50:00,23.64,23.65,23.62,23.62,7800.0,16.407,16.4139,16.3931,16.3931,7800.0
2013-08-29 11:55:00,23.61,23.63,23.61,23.63,7900.0,16.3862,16.4001,16.3862,16.4001,7900.0
2013-08-29 12:00:00,23.62,23.63,23.61,23.61,4700.0,16.3931,16.4001,16.3862,16.3862,4700.0
2013-08-29 12:05:00,23.61,23.61,23.6,23.6,6600.0,16.3862,16.3862,16.3792,16.3792,6600.0
2013-08-29 12:10:00,23.6,23.6,23.57,23.58,30300.0,16.3792,16.3792,16.3584,16.3654,30300.0
2013-08-29 12:15:00,23.58,23.58,23.55,23.57,14900.0,16.3654,16.3654,16.3445,16.3584,14900.0
2013-08-29 12:20:00,23.57,23.57,23.57,23.57,3200.0,16.3584,16.3584,16.3584,16.3584,3200.0
2013-08-29 12:25:00,23.57,23.59,23.57,23.59,10700.0,16.3584,16.3723,16.3584,16.3723,10700.0
2013-08-29 12:30:00,23.58,23.6,23.58,23.58,17600.0,16.3654,16.3792,16.3654,16.3654,17600.0
2013-08-29 12:35:00,23.58,23.6,23.58,23.58,18100.0,16.3654,16.3792,16.3654,16.3654,18100.0
2013-08-29 12:40:00,23.59,23.6,23.58,23.58,6400.0,16.3723,16.3792,16.3654,16.3654,6400.0
2013-08-29 12:45:00,23.57,23.63,23.57,23.63,30000.0,16.3584,16.4001,16.3584,16.4001,30000.0
2013-08-29 12:50:00,23.63,23.64,23.63,23.64,15500.0,16.4001,16.407,16.4001,16.407,15500.0
2013-08-29 12:55:00,23.64,23.64,23.62,23.62,3800.0,16.407,16.407,16.3931,16.3931,3800.0
2013-08-29 13:00:00,23.62,23.62,23.6,23.61,24500.0,16.3931,16.3931,16.3792,16.3862,24500.0
2013-08-29 13:05:00,23.62,23.64,23.62,23.64,8500.0,16.3931,16.407,16.3931,16.407,8500.0
2013-08-29 13:10:00,23.64,23.64,23.6,23.61,8400.0,16.407,16.407,16.3792,16.3862,8400.0
2013-08-29 13:15:00,23.61,23.63,23.61,23.63,3000.0,16.3862,16.4001,16.3862,16.4001,3000.0
2013-08-29 13:20:00,23.62,23.62,23.57,23.57,24000.0,16.3931,16.3931,16.3584,16.3584,24000.0
2013-08-29 13:25:00,23.57,23.59,23.57,23.58,12800.0,16.3584,16.3723,16.3584,16.3654,12800.0
2013-08-29 13:30:00,23.58,23.58,23.57,23.57,9600.0,16.3654,16.3654,16.3584,16.3584,9600.0
2013-08-29 13:35:00,23.57,23.57,23.57,23.57,3600.0,16.3584,16.3584,16.3584,16.3584,3600.0
2013-08-29 13:40:00,23.56,23.58,23.56,23.58,19000.0,16.3515,16.3654,16.3515,16.3654,19000.0
2013-08-29 13:45:00,23.58,23.58,23.57,23.57,11200.0,16.3654,16.3654,16.3584,16.3584,11200.0
2013-08-29 13:50:00,23.57,23.57,23.54,23.54,11100.0,16.3584,16.3584,16.3376,16.3376,11100.0
2013-08-29 13:55:00,23.54,23.56,23.54,23.56,6800.0,16.3376,16.3515,16.3376,16.3515,6800.0
2013-08-29 14:00:00,23.55,23.58,23.53,23.57,14200.0,16.3445,16.3654,16.3307,16.3584,14200.0
2013-08-29 14:05:00,23.57,23.57,23.57,23.57,12100.0,16.3584,16.3584,16.3584,16.3584,12100.0
2013-08-29 14:10:00,23.57,23.57,23.56,23.56,12000.0,16.3584,16.3584,16.3515,16.3515,12000.0
2013-08-29 14:15:00,23.55,23.55,23.53,23.53,11000.0,16.3445,16.3445,16.3307,16.3307,11000.0
2013-08-29 14:20:00,23.53,23.55,23.53,23.55,14700.0,16.3307,16.3445,16.3307,16.3445,14700.0
2013-08-29 14:25:00,23.55,23.55,23.53,23.54,18000.0,16.3445,16.3445,16.3307,16.3376,18000.0
2013-08-29 14:30:00,23.53,23.55,23.53,23.55,6300.0,16.3307,16.3445,16.3307,16.3445,6300.0
2013-08-29 14:35:00,23.55,23.55,23.52,23.52,14500.0,16.3445,16.3445,16.3237,16.3237,14500.0
2013-08-29 14:40:00,23.52,23.52,23.52,23.52,400.0,16.3237,16.3237,16.3237,16.3237,400.0
2013-08-29 14:45:00,23.53,23.53,23.52,23.53,15900.0,16.3307,16.3307,16.3237,16.3307,15900.0
2013-08-29 14:50:00,23.54,23.55,23.54,23.55,17400.0,16.3376,16.3445,16.3376,16.3445,17400.0
2013-08-29 14:55:00,23.55,23.55,23.55,23.55,5800.0,16.3445,16.3445,16.3445,16.3445,5800.0
2013-08-29 15:00:00,23.56,23.57,23.55,23.56,59600.0,16.3515,16.3584,16.3445,16.3515,59600.0
2013-08-29 15:05:00,23.57,23.57,23.54,23.56,18000.0,16.3584,16.3584,16.3376,16.3515,18000.0
2013-08-29 15:10:00,23.56,23.57,23.55,23.55,17100.0,16.3515,16.3584,16.3445,16.3445,17100.0
2013-08-29 15:15:00,23.56,23.58,23.55,23.57,20000.0,16.3515,16.3654,16.3445,16.3584,20000.0
2013-08-29 15:20:00,23.56,23.57,23.55,23.55,17300.0,16.3515,16.3584,16.3445,16.3445,17300.0
2013-08-29 15:25:00,23.55,23.55,23.51,23.51,39400.0,16.3445,16.3445,16.3168,16.3168,39400.0
2013-08-29 15:30:00,23.51,23.51,23.49,23.49,52500.0,16.3168,16.3168,16.3029,16.3029,52500.0
2013-08-29 15:35:00,23.49,23.51,23.49,23.51,27200.0,16.3029,16.3168,16.3029,16.3168,27200.0
2013-08-29 15:40:00,23.5,23.52,23.5,23.52,15400.0,16.3098,16.3237,16.3098,16.3237,15400.0
2013-08-29 15:45:00,23.52,23.53,23.5,23.5,28700.0,16.3237,16.3307,16.3098,16.3098,28700.0
2013-08-29 15:50:00,23.5,23.5,23.48,23.5,31900.0,16.3098,16.3098,16.296,16.3098,31900.0
2013-08-29 15:55:00,23.49,23.5,23.45,23.45,87600.0,16.3029,16.3098,16.2751,16.2751,87600.0
2013-08-30 09:30:00,23.48,23.53,23.43,23.47,82900.0,16.296,16.3307,16.2613,16.289,82900.0
2013-08-30 09:35:00,23.46,23.49,23.44,23.49,72400.0,16.2821,16.3029,16.2682,16.3029,72400.0
2013-08-30 09:40:00,23.5,23.51,23.48,23.49,40900.0,16.3098,16.3168,16.296,16.3029,40900.0
2013-08-30 09:45:00,23.49,23.54,23.48,23.48,66700.0,16.3029,16.3376,16.296,16.296,66700.0
2013-08-30 09:50:00,23.49,23.5,23.45,23.47,46700.0,16.3029,16.3098,16.2751,16.289,46700.0
2013-08-30 09:55:00,23.47,23.47,23.42,23.46,34900.0,16.289,16.289,16.2543,16.2821,34900.0
2013-08-30 10:00:00,23.46,23.46,23.43,23.44,75300.0,16.2821,16.2821,16.2613,16.2682,75300.0
2013-08-30 10:05:00,23.43,23.45,23.43,23.43,39000.0,16.2613,16.2751,16.2613,16.2613,39000.0
2013-08-30 10:10:00,23.43,23.43,23.4,23.4,45700.0,16.2613,16.2613,16.2404,16.2404,45700.0
2013-08-30 10:15:00,23.4,23.42,23.39,23.41,57800.0,16.2404,16.2543,16.2335,16.2474,57800.0
2013-08-30 10:20:00,23.42,23.42,23.4,23.4,23500.0,16.2543,16.2543,16.2404,16.2404,23500.0
2013-08-30 10:25:00,23.39,23.4,23.38,23.39,28800.0,16.2335,16.2404,16.2266,16.2335,28800.0
2013-08-30 10:30:00,23.38,23.39,23.36,23.38,114200.0,16.2266,16.2335,16.2127,16.2266,114200.0
2013-08-30 10:35:00,23.37,23.37,23.35,23.35,36000.0,16.2196,16.2196,16.2057,16.2057,36000.0
2013-08-30 10:40:00,23.35,23.35,23.33,23.33,59900.0,16.2057,16.2057,16.1919,16.1919,59900.0
2013-08-30 10:45:00,23.32,23.32,23.31,23.31,19700.0,16.1849,16.1849,16.178,16.178,19700.0
2013-08-30 10:50:00,23.31,23.31,23.3,23.31,23400.0,16.178,16.178,16.171,16.178,23400.0
2013-08-30 10:55:00,23.32,23.33,23.32,23.32,14400.0,16.1849,16.1919,16.1849,16.1849,14400.0
2013-08-30 11:00:00,23.32,23.33,23.3,23.33,34600.0,16.1849,16.1919,16.171,16.1919,34600.0
2013-08-30 11:05:00,23.34,23.34,23.31,23.32,25600.0,16.1988,16.1988,16.178,16.1849,25600.0
2013-08-30 11:10:00,23.31,23.33,23.31,23.33,13700.0,16.178,16.1919,16.178,16.1919,13700.0
2013-08-30 11:15:00,23.33,23.33,23.3,23.3,33500.0,16.1919,16.1919,16.171,16.171,33500.0
2013-08-30 11:20:00,23.3,23.33,23.3,23.33,13000.0,16.171,16.1919,16.171,16.1919,13000.0
2013-08-30 11:25:00,23.33,23.33,23.31,23.31,33200.0,16.1919,16.1919,16.178,16.178,33200.0
2013-08-30 11:30:00,23.31,23.32,23.3,23.31,24300.0,16.178,16.1849,16.171,16.178,24300.0
2013-08-30 11:35:00,23.3,23.33,23.3,23.32,59900.0,16.171,16.1919,16.171,16.1849,59900.0
2013-08-30 11:40:00,23.32,23.33,23.3,23.32,39600.0,16.1849,16.1919,16.171,16.1849,39600.0
2013-08-30 11:45:00,23.32,23.35,23.32,23.35,34700.0,16.1849,16.2057,16.1849,16.2057,34700.0
2013-08-30 11:50:00,23.35,23.35,23.34,23.34,10900.0,16.2057,16.2057,16.1988,16.1988,10900.0
2013-08-30 11:55:00,23.35,23.35,23.32,23.33,36100.0,16.2057,16.2057,16.1849,16.1919,36100.0
2013-08-30 12:00:00,23.33,23.33,23.32,23.33,14800.0,16.1919,16.1919,16.1849,16.1919,14800.0
2013-08-30 12:05:00,23.32,23.32,23.31,23.32,19000.0,16.1849,16.1849,16.178,16.1849,19000.0
2013-08-30 12:10:00,23.32,23.35,23.32,23.33,24900.0,16.1849,16.2057,16.1849,16.1919,24900.0
2013-08-30 12:15:00,23.34,23.37,23.34,23.36,21800.0,16.1988,16.2196,16.1988,16.2127,21800.0
2013-08-30 12:20:00,23.37,23.37,23.33,23.34,43700.0,16.2196,16.2196,16.1919,16.1988,43700.0
2013-08-30 12:25:00,23.34,23.37,23.34,23.36,12700.0,16.1988,16.2196,16.1988,16.2127,12700.0
2013-08-30 12:30:00,23.36,23.36,23.34,23.35,14300.0,16.2127,16.2127,16.1988,16.2057,14300.0
2013-08-30 12:35:00,23.35,23.36,23.35,23.35,8000.0,16.2057,16.2127,16.2057,16.2057,8000.0
2013-08-30 12:40:00,23.35,23.35,23.32,23.32,13000.0,16.2057,16.2057,16.1849,16.1849,13000.0
2013-08-30 12:45:00,23.32,23.34,23.32,23.33,7000.0,16.1849,16.1988,16.1849,16.1919,7000.0
2013-08-30 12:50:00,23.34,23.34,23.34,23.34,7500.0,16.1988,16.1988,16.1988,16.1988,7500.0
2013-08-30 12:55:00,23.34,23.36,23.33,23.35,21300.0,16.1988,16.2127,16.1919,16.2057,21300.0
2013-08-30 13:00:00,23.34,23.34,23.29,23.29,36600.0,16.1988,16.1988,16.1641,16.1641,36600.0
2013-08-30 13:05:00,23.3,23.3,23.26,23.27,37100.0,16.171,16.171,16.1433,16.1502,37100.0
2013-08-30 13:10:00,23.27,23.31,23.26,23.31,31200.0,16.1502,16.178,16.1433,16.178,31200.0
2013-08-30 13:15:00,23.31,23.37,23.31,23.36,56100.0,16.178,16.2196,16.178,16.2127,56100.0
2013-08-30 13:20:00,23.36,23.37,23.33,23.35,25700.0,16.2127,16.2196,16.1919,16.2057,25700.0
2013-08-30 13:25:00,23.35,23.38,23.35,23.38,19100.0,16.2057,16.2266,16.2057,16.2266,19100.0
2013-08-30 13:30:00,23.38,23.38,23.36,23.37,11800.0,16.2266,16.2266,16.2127,16.2196,11800.0
2013-08-30 13:35:00,23.36,23.37,23.36,23.36,12000.0,16.2127,16.2196,16.2127,16.2127,12000.0
2013-08-30 13:40:00,23.35,23.35,23.33,23.34,13200.0,16.2057,16.2057,16.1919,16.1988,13200.0
2013-08-30 13:45:00,23.34,23.36,23.34,23.36,12800.0,16.1988,16.2127,16.1988,16.2127,12800.0
2013-08-30 13:50:00,23.35,23.35,23.33,23.33,3300.0,16.2057,16.2057,16.1919,16.1919,3300.0
2013-08-30 13:55:00,23.33,23.33,23.3,23.3,12000.0,16.1919,16.1919,16.171,16.171,12000.0
2013-08-30 14:00:00,23.29,23.29,23.27,23.29,15500.0,16.1641,16.1641,16.1502,16.1641,15500.0
2013-08-30 14:05:00,23.29,23.29,23.27,23.27,19300.0,16.1641,16.1641,16.1502,16.1502,19300.0
2013-08-30 14:10:00,23.27,23.28,23.26,23.26,18400.0,16.1502,16.1572,16.1433,16.1433,18400.0
2013-08-30 14:15:00,23.26,23.26,23.25,23.26,33400.0,16.1433,16.1433,16.1363,16.1433,33400.0
2013-08-30 14:20:00,23.26,23.27,23.26,23.27,6700.0,16.1433,16.1502,16.1433,16.1502,6700.0
2013-08-30 14:25:00,23.27,23.28,23.27,23.27,29700.0,16.1502,16.1572,16.1502,16.1502,29700.0
2013-08-30 14:30:00,23.26,23.29,23.26,23.29,23000.0,16.1433,16.1641,16.1433,16.1641,23000.0
2013-08-30 14:35:00,23.3,23.3,23.26,23.27,40100.0,16.171,16.171,16.1433,16.1502,40100.0
2013-08-30 14:40:00,23.27,23.29,23.27,23.29,11900.0,16.1502,16.1641,16.1502,16.1641,11900.0
2013-08-30 14:45:00,23.3,23.3,23.28,23.3,15500.0,16.171,16.171,16.1572,16.171,15500.0
2013-08-30 14:50:00,23.3,23.3,23.28,23.28,7000.0,16.171,16.171,16.1572,16.1572,7000.0
2013-08-30 14:55:00,23.28,23.3,23.28,23.28,15300.0,16.1572,16.171,16.1572,16.1572,15300.0
2013-08-30 15:00:00,23.27,23.28,23.25,23.28,16900.0,16.1502,16.1572,16.1363,16.1572,16900.0
2013-08-30 15:05:00,23.28,23.28,23.27,23.27,8700.0,16.1572,16.1572,16.1502,16.1502,8700.0
2013-08-30 15:10:00,23.28,23.29,23.27,23.29,2100.0,16.1572,16.1641,16.1502,16.1641,2100.0
2013-08-30 15:15:00,23.3,23.3,23.28,23.29,23700.0,16.171,16.171,16.1572,16.1641,23700.0
2013-08-30 15:20:00,23.28,23.28,23.28,23.28,11500.0,16.1572,16.1572,16.1572,16.1572,11500.0
2013-08-30 15:25:00,23.28,23.29,23.27,23.27,27700.0,16.1572,16.1641,16.1502,16.1502,27700.0
2013-08-30 15:30:00,23.27,23.28,23.26,23.26,18200.0,16.1502,16.1572,16.1433,16.1433,18200.0
2013-08-30 15:35:00,23.26,23.26,23.24,23.26,30700.0,16.1433,16.1433,16.1294,16.1433,30700.0
2013-08-30 15:40:00,23.26,23.26,23.23,23.23,27200.0,16.1433,16.1433,16.1225,16.1225,27200.0
2013-08-30 15:45:00,23.23,23.27,23.23,23.27,106900.0,16.1225,16.1502,16.1225,16.1502,106900.0
2013-08-30 15:50:00,23.26,23.31,23.23,23.24,85600.0,16.1433,16.178,16.1225,16.1294,85600.0
2013-08-30 15:55:00,23.24,23.31,23.24,23.3,79800.0,16.1294,16.178,16.1294,16.171,79800.0
2013-09-03 09:30:00,23.59,23.73,23.59,23.69,56900.0,16.3723,16.4695,16.3723,16.4417,56900.0
2013-09-03 09:35:00,23.7,23.72,23.66,23.69,32800.0,16.4487,16.4625,16.4209,16.4417,32800.0
2013-09-03 09:40:00,23.69,23.73,23.67,23.69,38900.0,16.4417,16.4695,16.4278,16.4417,38900.0
2013-09-03 09:45:00,23.69,23.75,23.68,23.75,43200.0,16.4417,16.4834,16.4348,16.4834,43200.0
2013-09-03 09:50:00,23.75,23.76,23.69,23.7,52200.0,16.4834,16.4903,16.4417,16.4487,52200.0
2013-09-03 09:55:00,23.68,23.68,23.62,23.63,52500.0,16.4348,16.4348,16.3931,16.4001,52500.0
2013-09-03 10:00:00,23.61,23.66,23.6,23.65,36100.0,16.3862,16.4209,16.3792,16.4139,36100.0
2013-09-03 10:05:00,23.66,23.68,23.65,23.65,60900.0,16.4209,16.4348,16.4139,16.4139,60900.0
2013-09-03 10:10:00,23.65,23.69,23.64,23.66,114800.0,16.4139,16.4417,16.407,16.4209,114800.0
2013-09-03 10:15:00,23.65,23.65,23.6,23.6,32900.0,16.4139,16.4139,16.3792,16.3792,32900.0
2013-09-03 10:20:00,23.6,23.61,23.59,23.6,49500.0,16.3792,16.3862,16.3723,16.3792,49500.0
2013-09-03 10:25:00,23.6,23.62,23.58,23.61,25100.0,16.3792,16.3931,16.3654,16.3862,25100.0
2013-09-03 10:30:00,23.61,23.65,23.6,23.64,73400.0,16.3862,16.4139,16.3792,16.407,73400.0
2013-09-03 10:35:00,23.64,23.64,23.62,23.63,6600.0,16.407,16.407,16.3931,16.4001,6600.0
2013-09-03 10:40:00,23.63,23.63,23.61,23.62,12100.0,16.4001,16.4001,16.3862,16.3931,12100.0
2013-09-03 10:45:00,23.63,23.64,23.62,23.63,34400.0,16.4001,16.407,16.3931,16.4001,34400.0
2013-09-03 10:50:00,23.62,23.66,23.61,23.66,36700.0,16.3931,16.4209,16.3862,16.4209,36700.0
2013-09-03 10:55:00,23.66,23.66,23.62,23.63,21500.0,16.4209,16.4209,16.3931,16.4001,21500.0
2013-09-03 11:00:00,23.63,23.65,23.63,23.65,17700.0,16.4001,16.4139,16.4001,16.4139,17700.0
2013-09-03 11:05:00,23.65,23.65,23.64,23.64,24900.0,16.4139,16.4139,16.407,16.407,24900.0
2013-09-03 11:10:00,23.65,23.67,23.65,23.66,14500.0,16.4139,16.4278,16.4139,16.4209,14500.0
2013-09-03 11:15:00,23.67,23.67,23.64,23.64,24700.0,16.4278,16.4278,16.407,16.407,24700.0
2013-09-03 11:20:00,23.64,23.64,23.56,23.57,34200.0,16.407,16.407,16.3515,16.3584,34200.0
2013-09-03 11:25:00,23.57,23.57,23.5,23.51,23100.0,16.3584,16.3584,16.3098,16.3168,23100.0
2013-09-03 11:30:00,23.5,23.55,23.5,23.52,51800.0,16.3098,16.3445,16.3098,16.3237,51800.0
2013-09-03 11:35:00,23.53,23.56,23.52,23.55,19300.0,16.3307,16.3515,16.3237,16.3445,19300.0
2013-09-03 11:40:00,23.54,23.58,23.53,23.57,28400.0,16.3376,16.3654,16.3307,16.3584,28400.0
2013-09-03 11:45:00,23.56,23.56,23.54,23.56,31600.0,16.3515,16.3515,16.3376,16.3515,31600.0
2013-09-03 11:50:00,23.56,23.57,23.56,23.57,11400.0,16.3515,16.3584,16.3515,16.3584,11400.0
2013-09-03 11:55:00,23.57,23.57,23.56,23.57,13100.0,16.3584,16.3584,16.3515,16.3584,13100.0
2013-09-03 12:00:00,23.57,23.58,23.54,23.57,15600.0,16.3584,16.3654,16.3376,16.3584,15600.0
2013-09-03 12:05:00,23.56,23.59,23.55,23.59,25500.0,16.3515,16.3723,16.3445,16.3723,25500.0
2013-09-03 12:10:00,23.59,23.59,23.58,23.58,8200.0,16.3723,16.3723,16.3654,16.3654,8200.0
2013-09-03 12:15:00,23.57,23.57,23.55,23.55,5500.0,16.3584,16.3584,16.3445,16.3445,5500.0
2013-09-03 12:20:00,23.55,23.56,23.54,23.56,14800.0,16.3445,16.3515,16.3376,16.3515,14800.0
2013-09-03 12:25:00,23.56,23.56,23.53,23.54,82200.0,16.3515,16.3515,16.3307,16.3376,82200.0
2013-09-03 12:30:00,23.54,23.54,23.53,23.53,20600.0,16.3376,16.3376,16.3307,16.3307,20600.0
2013-09-03 12:35:00,23.53,23.53,23.52,23.52,6900.0,16.3307,16.3307,16.3237,16.3237,6900.0
2013-09-03 12:40:00,23.53,23.53,23.51,23.52,16800.0,16.3307,16.3307,16.3168,16.3237,16800.0
2013-09-03 12:45:00,23.52,23.52,23.5,23.52,117000.0,16.3237,16.3237,16.3098,16.3237,117000.0
2013-09-03 12:50:00,23.51,23.53,23.5,23.52,39600.0,16.3168,16.3307,16.3098,16.3237,39600.0
2013-09-03 12:55:00,23.53,23.53,23.5,23.5,28400.0,16.3307,16.3307,16.3098,16.3098,28400.0
2013-09-03 13:00:00,23.5,23.5,23.49,23.49,65800.0,16.3098,16.3098,16.3029,16.3029,65800.0
2013-09-03 13:05:00,23.5,23.51,23.49,23.5,26200.0,16.3098,16.3168,16.3029,16.3098,26200.0
2013-09-03 13:10:00,23.5,23.5,23.49,23.5,13300.0,16.3098,16.3098,16.3029,16.3098,13300.0
2013-09-03 13:15:00,23.49,23.49,23.48,23.48,29500.0,16.3029,16.3029,16.296,16.296,29500.0
2013-09-03 13:20:00,23.49,23.5,23.47,23.49,28100.0,16.3029,16.3098,16.289,16.3029,28100.0
2013-09-03 13:25:00,23.49,23.51,23.49,23.51,6800.0,16.3029,16.3168,16.3029,16.3168,6800.0
2013-09-03 13:30:00,23.51,23.51,23.5,23.5,13400.0,16.3168,16.3168,16.3098,16.3098,13400.0
2013-09-03 13:35:00,23.51,23.52,23.5,23.51,16000.0,16.3168,16.3237,16.3098,16.3168,16000.0
2013-09-03 13:40:00,23.52,23.53,23.51,23.51,9600.0,16.3237,16.3307,16.3168,16.3168,9600.0
2013-09-03 13:45:00,23.5,23.5,23.47,23.48,19200.0,16.3098,16.3098,16.289,16.296,19200.0
2013-09-03 13:50:00,23.48,23.5,23.48,23.49,12000.0,16.296,16.3098,16.296,16.3029,12000.0
2013-09-03 13:55:00,23.49,23.5,23.47,23.48,30400.0,16.3029,16.3098,16.289,16.296,30400.0
2013-09-03 14:00:00,23.49,23.5,23.49,23.5,13400.0,16.3029,16.3098,16.3029,16.3098,13400.0
2013-09-03 14:05:00,23.5,23.51,23.5,23.51,14500.0,16.3098,16.3168,16.3098,16.3168,14500.0
2013-09-03 14:10:00,23.52,23.55,23.52,23.53,10900.0,16.3237,16.3445,16.3237,16.3307,10900.0
2013-09-03 14:15:00,23.54,23.54,23.53,23.54,10600.0,16.3376,16.3376,16.3307,16.3376,10600.0
2013-09-03 14:20:00,23.55,23.55,23.51,23.51,18100.0,16.3445,16.3445,16.3168,16.3168,18100.0
2013-09-03 14:25:00,23.51,23.53,23.5,23.53,33200.0,16.3168,16.3307,16.3098,16.3307,33200.0
2013-09-03 14:30:00,23.53,23.56,23.53,23.55,54000.0,16.3307,16.3515,16.3307,16.3445,54000.0
2013-09-03 14:35:00,23.54,23.54,23.5,23.5,41800.0,16.3376,16.3376,16.3098,16.3098,41800.0
2013-09-03 14:40:00,23.49,23.5,23.48,23.49,31200.0,16.3029,16.3098,16.296,16.3029,31200.0
2013-09-03 14:45:00,23.49,23.5,23.49,23.5,24700.0,16.3029,16.3098,16.3029,16.3098,24700.0
2013-09-03 14:50:00,23.49,23.51,23.48,23.51,38600.0,16.3029,16.3168,16.296,16.3168,38600.0
2013-09-03 14:55:00,23.51,23.52,23.51,23.51,17300.0,16.3168,16.3237,16.3168,16.3168,17300.0
2013-09-03 15:00:00,23.52,23.54,23.51,23.54,13300.0,16.3237,16.3376,16.3168,16.3376,13300.0
2013-09-03 15:05:00,23.55,23.57,23.55,23.55,13700.0,16.3445,16.3584,16.3445,16.3445,13700.0
2013-09-03 15:10:00,23.55,23.56,23.55,23.56,9400.0,16.3445,16.3515,16.3445,16.3515,9400.0
2013-09-03 15:15:00,23.56,23.58,23.56,23.57,11600.0,16.3515,16.3654,16.3515,16.3584,11600.0
2013-09-03 15:20:00,23.56,23.57,23.55,23.55,19100.0,16.3515,16.3584,16.3445,16.3445,19100.0
2013-09-03 15:25:00,23.55,23.56,23.52,23.53,31100.0,16.3445,16.3515,16.3237,16.3307,31100.0
2013-09-03 15:30:00,23.53,23.54,23.52,23.52,20900.0,16.3307,16.3376,16.3237,16.3237,20900.0
2013-09-03 15:35:00,23.52,23.54,23.51,23.53,22200.0,16.3237,16.3376,16.3168,16.3307,22200.0
2013-09-03 15:40:00,23.53,23.53,23.51,23.53,21500.0,16.3307,16.3307,16.3168,16.3307,21500.0
2013-09-03 15:45:00,23.53,23.53,23.5,23.51,68200.0,16.3307,16.3307,16.3098,16.3168,68200.0
2013-09-03 15:50:00,23.5,23.52,23.49,23.5,79700.0,16.3098,16.3237,16.3029,16.3098,79700.0
2013-09-03 15:55:00,23.5,23.5,23.46,23.49,53700.0,16.3098,16.3098,16.2821,16.3029,53700.0
2013-09-04 09:30:00,23.58,23.65,23.5,23.64,32500.0,16.3654,16.4139,16.3098,16.407,32500.0
2013-09-04 09:35:00,23.65,23.65,23.58,23.63,39100.0,16.4139,16.4139,16.3654,16.4001,39100.0
2013-09-04 09:40:00,23.64,23.67,23.6,23.64,41100.0,16.407,16.4278,16.3792,16.407,41100.0
2013-09-04 09:45:00,23.64,23.65,23.61,23.63,18500.0,16.407,16.4139,16.3862,16.4001,18500.0
2013-09-04 09:50:00,23.62,23.67,23.62,23.67,22100.0,16.3931,16.4278,16.3931,16.4278,22100.0
2013-09-04 09:55:00,23.67,23.71,23.67,23.68,30600.0,16.4278,16.4556,16.4278,16.4348,30600.0
2013-09-04 10:00:00,23.68,23.74,23.68,23.73,18700.0,16.4348,16.4764,16.4348,16.4695,18700.0
2013-09-04 10:05:00,23.73,23.74,23.72,23.73,17400.0,16.4695,16.4764,16.4625,16.4695,17400.0
2013-09-04 10:10:00,23.73,23.75,23.73,23.73,33700.0,16.4695,16.4834,16.4695,16.4695,33700.0
2013-09-04 10:15:00,23.74,23.75,23.7,23.74,35700.0,16.4764,16.4834,16.4487,16.4764,35700.0
2013-09-04 10:20:00,23.74,23.77,23.74,23.76,3400.0,16.4764,16.4972,16.4764,16.4903,3400.0
2013-09-04 10:25:00,23.77,23.78,23.77,23.78,6300.0,16.4972,16.5042,16.4972,16.5042,6300.0
2013-09-04 10:30:00,23.78,23.79,23.76,23.79,32700.0,16.5042,16.5111,16.4903,16.5111,32700.0
2013-09-04 10:35:00,23.78,23.83,23.78,23.83,20200.0,16.5042,16.5389,16.5042,16.5389,20200.0
2013-09-04 10:40:00,23.83,23.85,23.83,23.84,35500.0,16.5389,16.5528,16.5389,16.5458,35500.0
2013-09-04 10:45:00,23.84,23.85,23.82,23.85,41300.0,16.5458,16.5528,16.5319,16.5528,41300.0
2013-09-04 10:50:00,23.85,23.89,23.85,23.88,49000.0,16.5528,16.5805,16.5528,16.5736,49000.0
2013-09-04 10:55:00,23.88,23.91,23.86,23.9,63900.0,16.5736,16.5944,16.5597,16.5875,63900.0
2013-09-04 11:00:00,23.91,23.92,23.88,23.89,34600.0,16.5944,16.6013,16.5736,16.5805,34600.0
2013-09-04 11:05:00,23.89,23.9,23.84,23.84,31500.0,16.5805,16.5875,16.5458,16.5458,31500.0
2013-09-04 11:10:00,23.84,23.85,23.81,23.83,58300.0,16.5458,16.5528,16.525,16.5389,58300.0
2013-09-04 11:15:00,23.83,23.83,23.79,23.81,45700.0,16.5389,16.5389,16.5111,16.525,45700.0
2013-09-04 11:20:00,23.82,23.83,23.81,23.83,15900.0,16.5319,16.5389,16.525,16.5389,15900.0
2013-09-04 11:25:00,23.83,23.83,23.82,23.83,16800.0,16.5389,16.5389,16.5319,16.5389,16800.0
2013-09-04 11:30:00,23.84,23.85,23.83,23.84,17800.0,16.5458,16.5528,16.5389,16.5458,17800.0
2013-09-04 11:35:00,23.84,23.84,23.82,23.82,26700.0,16.5458,16.5458,16.5319,16.5319,26700.0
2013-09-04 11:40:00,23.83,23.85,23.83,23.85,9700.0,16.5389,16.5528,16.5389,16.5528,9700.0
2013-09-04 11:45:00,23.85,23.86,23.83,23.84,21200.0,16.5528,16.5597,16.5389,16.5458,21200.0
2013-09-04 11:50:00,23.84,23.9,23.84,23.9,17600.0,16.5458,16.5875,16.5458,16.5875,17600.0
2013-09-04 11:55:00,23.9,23.9,23.89,23.89,6700.0,16.5875,16.5875,16.5805,16.5805,6700.0
2013-09-04 12:00:00,23.89,23.89,23.88,23.88,16100.0,16.5805,16.5805,16.5736,16.5736,16100.0
2013-09-04 12:05:00,23.88,23.89,23.88,23.89,13200.0,16.5736,16.5805,16.5736,16.5805,13200.0
2013-09-04 12:10:00,23.89,23.89,23.87,23.87,11400.0,16.5805,16.5805,16.5666,16.5666,11400.0
2013-09-04 12:15:00,23.86,23.86,23.86,23.86,8900.0,16.5597,16.5597,16.5597,16.5597,8900.0
2013-09-04 12:20:00,23.86,23.88,23.86,23.86,19600.0,16.5597,16.5736,16.5597,16.5597,19600.0
2013-09-04 12:25:00,23.87,23.88,23.86,23.86,8600.0,16.5666,16.5736,16.5597,16.5597,8600.0
2013-09-04 12:30:00,23.86,23.88,23.85,23.85,32300.0,16.5597,16.5736,16.5528,16.5528,32300.0
2013-09-04 12:35:00,23.84,23.86,23.84,23.86,12000.0,16.5458,16.5597,16.5458,16.5597,12000.0
2013-09-04 12:40:00,23.86,23.87,23.86,23.87,5100.0,16.5597,16.5666,16.5597,16.5666,5100.0
2013-09-04 12:45:00,23.87,23.88,23.86,23.87,12600.0,16.5666,16.5736,16.5597,16.5666,12600.0
2013-09-04 12:50:00,23.87,23.88,23.87,23.87,7900.0,16.5666,16.5736,16.5666,16.5666,7900.0
2013-09-04 12:55:00,23.87,23.87,23.86,23.86,3900.0,16.5666,16.5666,16.5597,16.5597,3900.0
2013-09-04 13:00:00,23.86,23.86,23.85,23.85,9300.0,16.5597,16.5597,16.5528,16.5528,9300.0
2013-09-04 13:05:00,23.85,23.85,23.83,23.83,4000.0,16.5528,16.5528,16.5389,16.5389,4000.0
2013-09-04 13:10:00,23.83,23.84,23.82,23.82,5500.0,16.5389,16.5458,16.5319,16.5319,5500.0
2013-09-04 13:15:00,23.83,23.86,23.83,23.86,18400.0,16.5389,16.5597,16.5389,16.5597,18400.0
2013-09-04 13:20:00,23.85,23.87,23.85,23.85,9200.0,16.5528,16.5666,16.5528,16.5528,9200.0
2013-09-04 13:25:00,23.86,23.86,23.83,23.84,6700.0,16.5597,16.5597,16.5389,16.5458,6700.0
2013-09-04 13:30:00,23.83,23.83,23.82,23.82,18100.0,16.5389,16.5389,16.5319,16.5319,18100.0
2013-09-04 13:35:00,23.82,23.83,23.82,23.83,8200.0,16.5319,16.5389,16.5319,16.5389,8200.0
2013-09-04 13:40:00,23.83,23.85,23.83,23.83,13200.0,16.5389,16.5528,16.5389,16.5389,13200.0
2013-09-04 13:45:00,23.84,23.84,23.82,23.83,6500.0,16.5458,16.5458,16.5319,16.5389,6500.0
2013-09-04 13:50:00,23.83,23.84,23.82,23.82,12000.0,16.5389,16.5458,16.5319,16.5319,12000.0
2013-09-04 13:55:00,23.82,23.83,23.82,23.82,5200.0,16.5319,16.5389,16.5319,16.5319,5200.0
2013-09-04 14:00:00,23.82,23.83,23.82,23.83,11200.0,16.5319,16.5389,16.5319,16.5389,11200.0
2013-09-04 14:05:00,23.84,23.84,23.82,23.82,10700.0,16.5458,16.5458,16.5319,16.5319,10700.0
2013-09-04 14:10:00,23.82,23.83,23.79,23.79,31700.0,16.5319,16.5389,16.5111,16.5111,31700.0
2013-09-04 14:15:00,23.8,23.81,23.79,23.8,10800.0,16.5181,16.525,16.5111,16.5181,10800.0
2013-09-04 14:20:00,23.8,23.8,23.8,23.8,5200.0,16.5181,16.5181,16.5181,16.5181,5200.0
2013-09-04 14:25:00,23.8,23.82,23.8,23.82,6400.0,16.5181,16.5319,16.5181,16.5319,6400.0
2013-09-04 14:30:00,23.81,23.82,23.8,23.82,7300.0,16.525,16.5319,16.5181,16.5319,7300.0
2013-09-04 14:35:00,23.81,23.82,23.81,23.81,10000.0,16.525,16.5319,16.525,16.525,10000.0
2013-09-04 14:40:00,23.81,23.82,23.81,23.82,4900.0,16.525,16.5319,16.525,16.5319,4900.0
2013-09-04 14:45:00,23.82,23.82,23.81,23.81,6100.0,16.5319,16.5319,16.525,16.525,6100.0
2013-09-04 14:50:00,23.81,23.82,23.81,23.82,3600.0,16.525,16.5319,16.525,16.5319,3600.0
2013-09-04 14:55:00,23.82,23.84,23.82,23.83,18000.0,16.5319,16.5458,16.5319,16.5389,18000.0
2013-09-04 15:00:00,23.83,23.83,23.82,23.82,9200.0,16.5389,16.5389,16.5319,16.5319,9200.0
2013-09-04 15:05:00,23.82,23.82,23.8,23.81,31900.0,16.5319,16.5319,16.5181,16.525,31900.0
2013-09-04 15:10:00,23.81,23.83,23.81,23.83,20600.0,16.525,16.5389,16.525,16.5389,20600.0
2013-09-04 15:15:00,23.82,23.83,23.82,23.83,13500.0,16.5319,16.5389,16.5319,16.5389,13500.0
2013-09-04 15:20:00,23.84,23.84,23.8,23.8,21000.0,16.5458,16.5458,16.5181,16.5181,21000.0
2013-09-04 15:25:00,23.79,23.81,23.76,23.77,30300.0,16.5111,16.525,16.4903,16.4972,30300.0
2013-09-04 15:30:00,23.78,23.8,23.75,23.77,25100.0,16.5042,16.5181,16.4834,16.4972,25100.0
2013-09-04 15:35:00,23.77,23.78,23.75,23.77,47600.0,16.4972,16.5042,16.4834,16.4972,47600.0
2013-09-04 15:40:00,23.76,23.8,23.76,23.79,58500.0,16.4903,16.5181,16.4903,16.5111,58500.0
2013-09-04 15:45:00,23.78,23.85,23.78,23.84,29000.0,16.5042,16.5528,16.5042,16.5458,29000.0
2013-09-04 15:50:00,23.84,23.84,23.77,23.77,57500.0,16.5458,16.5458,16.4972,16.4972,57500.0
2013-09-04 15:55:00,23.77,23.78,23.75,23.77,27100.0,16.4972,16.5042,16.4834,16.4972,27100.0
2013-09-05 09:30:00,23.81,23.81,23.65,23.65,77700.0,16.525,16.525,16.4139,16.4139,77700.0
2013-09-05 09:35:00,23.66,23.75,23.66,23.74,57800.0,16.4209,16.4834,16.4209,16.4764,57800.0
2013-09-05 09:40:00,23.75,23.77,23.72,23.76,69800.0,16.4834,16.4972,16.4625,16.4903,69800.0
2013-09-05 09:45:00,23.76,23.8,23.75,23.79,38900.0,16.4903,16.5181,16.4834,16.5111,38900.0
2013-09-05 09:50:00,23.79,23.79,23.73,23.73,24400.0,16.5111,16.5111,16.4695,16.4695,24400.0
2013-09-05 09:55:00,23.72,23.72,23.65,23.67,28400.0,16.4625,16.4625,16.4139,16.4278,28400.0
2013-09-05 10:00:00,23.67,23.67,23.64,23.64,70900.0,16.4278,16.4278,16.407,16.407,70900.0
2013-09-05 10:05:00,23.64,23.68,23.64,23.68,52300.0,16.407,16.4348,16.407,16.4348,52300.0
2013-09-05 10:10:00,23.69,23.69,23.67,23.68,59900.0,16.4417,16.4417,16.4278,16.4348,59900.0
2013-09-05 10:15:00,23.68,23.68,23.67,23.68,39900.0,16.4348,16.4348,16.4278,16.4348,39900.0
2013-09-05 10:20:00,23.69,23.7,23.67,23.7,38000.0,16.4417,16.4487,16.4278,16.4487,38000.0
2013-09-05 10:25:00,23.71,23.74,23.71,23.71,38200.0,16.4556,16.4764,16.4556,16.4556,38200.0
2013-09-05 10:30:00,23.7,23.7,23.65,23.65,45000.0,16.4487,16.4487,16.4139,16.4139,45000.0
2013-09-05 10:35:00,23.66,23.67,23.63,23.63,57100.0,16.4209,16.4278,16.4001,16.4001,57100.0
2013-09-05 10:40:00,23.62,23.63,23.58,23.58,53900.0,16.3931,16.4001,16.3654,16.3654,53900.0
2013-09-05 10:45:00,23.58,23.59,23.55,23.55,48900.0,16.3654,16.3723,16.3445,16.3445,48900.0
2013-09-05 10:50:00,23.54,23.63,23.54,23.63,37500.0,16.3376,16.4001,16.3376,16.4001,37500.0
2013-09-05 10:55:00,23.64,23.65,23.58,23.59,35200.0,16.407,16.4139,16.3654,16.3723,35200.0
2013-09-05 11:00:00,23.6,23.61,23.58,23.61,24300.0,16.3792,16.3862,16.3654,16.3862,24300.0
2013-09-05 11:05:00,23.6,23.62,23.58,23.62,23700.0,16.3792,16.3931,16.3654,16.3931,23700.0
2013-09-05 11:10:00,23.63,23.63,23.6,23.61,21100.0,16.4001,16.4001,16.3792,16.3862,21100.0
2013-09-05 11:15:00,23.61,23.64,23.61,23.64,17400.0,16.3862,16.407,16.3862,16.407,17400.0
2013-09-05 11:20:00,23.63,23.64,23.62,23.63,22400.0,16.4001,16.407,16.3931,16.4001,22400.0
2013-09-05 11:25:00,23.64,23.65,23.63,23.64,61800.0,16.407,16.4139,16.4001,16.407,61800.0
2013-09-05 11:30:00,23.65,23.66,23.64,23.65,14200.0,16.4139,16.4209,16.407,16.4139,14200.0
2013-09-05 11:35:00,23.65,23.66,23.64,23.64,18400.0,16.4139,16.4209,16.407,16.407,18400.0
2013-09-05 11:40:00,23.64,23.65,23.59,23.6,31200.0,16.407,16.4139,16.3723,16.3792,31200.0
2013-09-05 11:45:00,23.6,23.66,23.6,23.65,24400.0,16.3792,16.4209,16.3792,16.4139,24400.0
2013-09-05 11:50:00,23.66,23.68,23.66,23.68,13000.0,16.4209,16.4348,16.4209,16.4348,13000.0
2013-09-05 11:55:00,23.68,23.69,23.67,23.69,11300.0,16.4348,16.4417,16.4278,16.4417,11300.0
2013-09-05 12:00:00,23.69,23.7,23.68,23.7,33600.0,16.4417,16.4487,16.4348,16.4487,33600.0
2013-09-05 12:05:00,23.69,23.69,23.67,23.67,14800.0,16.4417,16.4417,16.4278,16.4278,14800.0
2013-09-05 12:10:00,23.66,23.66,23.65,23.65,11300.0,16.4209,16.4209,16.4139,16.4139,11300.0
2013-09-05 12:15:00,23.64,23.64,23.62,23.63,28100.0,16.407,16.407,16.3931,16.4001,28100.0
2013-09-05 12:20:00,23.63,23.63,23.62,23.62,5100.0,16.4001,16.4001,16.3931,16.3931,5100.0
2013-09-05 12:25:00,23.62,23.64,23.62,23.63,11900.0,16.3931,16.407,16.3931,16.4001,11900.0
2013-09-05 12:30:00,23.63,23.63,23.59,23.59,37300.0,16.4001,16.4001,16.3723,16.3723,37300.0
2013-09-05 12:35:00,23.59,23.59,23.58,23.58,1300.0,16.3723,16.3723,16.3654,16.3654,1300.0
2013-09-05 12:40:00,23.58,23.6,23.58,23.6,9800.0,16.3654,16.3792,16.3654,16.3792,9800.0
2013-09-05 12:45:00,23.6,23.63,23.6,23.63,10000.0,16.3792,16.4001,16.3792,16.4001,10000.0
2013-09-05 12:50:00,23.62,23.64,23.62,23.63,10700.0,16.3931,16.407,16.3931,16.4001,10700.0
2013-09-05 12:55:00,23.62,23.65,23.61,23.64,17800.0,16.3931,16.4139,16.3862,16.407,17800.0
2013-09-05 13:00:00,23.65,23.67,23.63,23.63,45000.0,16.4139,16.4278,16.4001,16.4001,45000.0
2013-09-05 13:05:00,23.63,23.63,23.61,23.61,11300.0,16.4001,16.4001,16.3862,16.3862,11300.0
2013-09-05 13:10:00,23.61,23.61,23.61,23.61,200.0,16.3862,16.3862,16.3862,16.3862,200.0
2013-09-05 13:15:00,23.61,23.61,23.61,23.61,1100.0,16.3862,16.3862,16.3862,16.3862,1100.0
2013-09-05 13:20:00,23.62,23.64,23.62,23.64,4100.0,16.3931,16.407,16.3931,16.407,4100.0
2013-09-05 13:25:00,23.64,23.64,23.62,23.63,9800.0,16.407,16.407,16.3931,16.4001,9800.0
2013-09-05 13:30:00,23.63,23.64,23.63,23.64,1500.0,16.4001,16.407,16.4001,16.407,1500.0
2013-09-05 13:35:00,23.64,23.65,23.64,23.65,7300.0,16.407,16.4139,16.407,16.4139,7300.0
2013-09-05 13:40:00,23.66,23.67,23.65,23.67,15500.0,16.4209,16.4278,16.4139,16.4278,15500.0
2013-09-05 13:45:00,23.67,23.68,23.67,23.68,5300.0,16.4278,16.4348,16.4278,16.4348,5300.0
2013-09-05 13:50:00,23.68,23.68,23.67,23.67,19500.0,16.4348,16.4348,16.4278,16.4278,19500.0
2013-09-05 13:55:00,23.67,23.67,23.66,23.66,21300.0,16.4278,16.4278,16.4209,16.4209,21300.0
2013-09-05 14:00:00,23.65,23.66,23.65,23.66,37400.0,16.4139,16.4209,16.4139,16.4209,37400.0
2013-09-05 14:05:00,23.66,23.66,23.66,23.66,11600.0,16.4209,16.4209,16.4209,16.4209,11600.0
2013-09-05 14:10:00,23.67,23.69,23.67,23.69,17900.0,16.4278,16.4417,16.4278,16.4417,17900.0
2013-09-05 14:15:00,23.69,23.7,23.69,23.7,35300.0,16.4417,16.4487,16.4417,16.4487,35300.0
2013-09-05 14:20:00,23.69,23.69,23.67,23.67,10900.0,16.4417,16.4417,16.4278,16.4278,10900.0
2013-09-05 14:25:00,23.67,23.68,23.67,23.68,16800.0,16.4278,16.4348,16.4278,16.4348,16800.0
2013-09-05 14:30:00,23.68,23.69,23.67,23.68,33400.0,16.4348,16.4417,16.4278,16.4348,33400.0
2013-09-05 14:35:00,23.67,23.69,23.67,23.69,7200.0,16.4278,16.4417,16.4278,16.4417,7200.0
2013-09-05 14:40:00,23.69,23.69,23.67,23.68,44600.0,16.4417,16.4417,16.4278,16.4348,44600.0
2013-09-05 14:45:00,23.69,23.69,23.68,23.69,11900.0,16.4417,16.4417,16.4348,16.4417,11900.0
2013-09-05 14:50:00,23.7,23.71,23.69,23.71,17100.0,16.4487,16.4556,16.4417,16.4556,17100.0
2013-09-05 14:55:00,23.71,23.71,23.68,23.69,21000.0,16.4556,16.4556,16.4348,16.4417,21000.0
2013-09-05 15:00:00,23.7,23.71,23.7,23.7,4500.0,16.4487,16.4556,16.4487,16.4487,4500.0
2013-09-05 15:05:00,23.7,23.7,23.69,23.7,9700.0,16.4487,16.4487,16.4417,16.4487,9700.0
2013-09-05 15:10:00,23.7,23.7,23.68,23.69,15700.0,16.4487,16.4487,16.4348,16.4417,15700.0
2013-09-05 15:15:00,23.7,23.7,23.69,23.69,1300.0,16.4487,16.4487,16.4417,16.4417,1300.0
2013-09-05 15:20:00,23.7,23.7,23.69,23.69,8800.0,16.4487,16.4487,16.4417,16.4417,8800.0
2013-09-05 15:25:00,23.7,23.7,23.68,23.69,14800.0,16.4487,16.4487,16.4348,16.4417,14800.0
2013-09-05 15:30:00,23.7,23.7,23.67,23.67,28600.0,16.4487,16.4487,16.4278,16.4278,28600.0
2013-09-05 15:35:00,23.67,23.68,23.67,23.67,9200.0,16.4278,16.4348,16.4278,16.4278,9200.0
2013-09-05 15:40:00,23.67,23.68,23.66,23.66,15600.0,16.4278,16.4348,16.4209,16.4209,15600.0
2013-09-05 15:45:00,23.66,23.67,23.66,23.67,34100.0,16.4209,16.4278,16.4209,16.4278,34100.0
2013-09-05 15:50:00,23.67,23.69,23.67,23.69,24000.0,16.4278,16.4417,16.4278,16.4417,24000.0
2013-09-05 15:55:00,23.69,23.69,23.67,23.68,14000.0,16.4417,16.4417,16.4278,16.4348,14000.0
2013-09-06 09:30:00,23.82,23.83,23.75,23.82,37600.0,16.5319,16.5389,16.4834,16.5319,37600.0
2013-09-06 09:35:00,23.83,23.84,23.75,23.76,35700.0,16.5389,16.5458,16.4834,16.4903,35700.0
2013-09-06 09:40:00,23.76,23.77,23.67,23.68,86300.0,16.4903,16.4972,16.4278,16.4348,86300.0
2013-09-06 09:45:00,23.67,23.68,23.51,23.51,199000.0,16.4278,16.4348,16.3168,16.3168,199000.0
2013-09-06 09:50:00,23.51,23.58,23.5,23.58,170600.0,16.3168,16.3654,16.3098,16.3654,170600.0
2013-09-06 09:55:00,23.58,23.58,23.5,23.51,76700.0,16.3654,16.3654,16.3098,16.3168,76700.0
2013-09-06 10:00:00,23.51,23.51,23.4,23.4,154600.0,16.3168,16.3168,16.2404,16.2404,154600.0
2013-09-06 10:05:00,23.41,23.43,23.4,23.43,105200.0,16.2474,16.2613,16.2404,16.2613,105200.0
2013-09-06 10:10:00,23.44,23.48,23.42,23.48,67700.0,16.2682,16.296,16.2543,16.296,67700.0
2013-09-06 10:15:00,23.48,23.59,23.48,23.56,56200.0,16.296,16.3723,16.296,16.3515,56200.0
2013-09-06 10:20:00,23.55,23.56,23.55,23.56,31800.0,16.3445,16.3515,16.3445,16.3515,31800.0
2013-09-06 10:25:00,23.55,23.57,23.54,23.54,25200.0,16.3445,16.3584,16.3376,16.3376,25200.0
2013-09-06 10:30:00,23.55,23.56,23.53,23.54,29600.0,16.3445,16.3515,16.3307,16.3376,29600.0
2013-09-06 10:35:00,23.54,23.55,23.52,23.52,24100.0,16.3376,16.3445,16.3237,16.3237,24100.0
2013-09-06 10:40:00,23.52,23.59,23.52,23.59,54500.0,16.3237,16.3723,16.3237,16.3723,54500.0
2013-09-06 10:45:00,23.6,23.61,23.58,23.6,19400.0,16.3792,16.3862,16.3654,16.3792,19400.0
2013-09-06 10:50:00,23.61,23.63,23.59,23.6,22600.0,16.3862,16.4001,16.3723,16.3792,22600.0
2013-09-06 10:55:00,23.6,23.67,23.6,23.66,24200.0,16.3792,16.4278,16.3792,16.4209,24200.0
2013-09-06 11:00:00,23.67,23.7,23.67,23.69,41600.0,16.4278,16.4487,16.4278,16.4417,41600.0
2013-09-06 11:05:00,23.7,23.72,23.68,23.7,70800.0,16.4487,16.4625,16.4348,16.4487,70800.0
2013-09-06 11:10:00,23.7,23.71,23.68,23.69,46200.0,16.4487,16.4556,16.4348,16.4417,46200.0
2013-09-06 11:15:00,23.69,23.7,23.66,23.66,34600.0,16.4417,16.4487,16.4209,16.4209,34600.0
2013-09-06 11:20:00,23.67,23.68,23.65,23.65,18100.0,16.4278,16.4348,16.4139,16.4139,18100.0
2013-09-06 11:25:00,23.66,23.66,23.65,23.66,20900.0,16.4209,16.4209,16.4139,16.4209,20900.0
2013-09-06 11:30:00,23.65,23.68,23.64,23.68,23700.0,16.4139,16.4348,16.407,16.4348,23700.0
2013-09-06 11:35:00,23.68,23.68,23.67,23.67,5600.0,16.4348,16.4348,16.4278,16.4278,5600.0
2013-09-06 11:40:00,23.67,23.67,23.66,23.66,11500.0,16.4278,16.4278,16.4209,16.4209,11500.0
2013-09-06 11:45:00,23.66,23.67,23.64,23.64,11500.0,16.4209,16.4278,16.407,16.407,11500.0
2013-09-06 11:50:00,23.63,23.63,23.6,23.63,31000.0,16.4001,16.4001,16.3792,16.4001,31000.0
2013-09-06 11:55:00,23.63,23.64,23.63,23.64,8400.0,16.4001,16.407,16.4001,16.407,8400.0
2013-09-06 12:00:00,23.65,23.67,23.64,23.64,18200.0,16.4139,16.4278,16.407,16.407,18200.0
2013-09-06 12:05:00,23.64,23.65,23.63,23.64,6000.0,16.407,16.4139,16.4001,16.407,6000.0
2013-09-06 12:10:00,23.63,23.63,23.62,23.63,6000.0,16.4001,16.4001,16.3931,16.4001,6000.0
2013-09-06 12:15:00,23.63,23.64,23.63,23.64,11900.0,16.4001,16.407,16.4001,16.407,11900.0
2013-09-06 12:20:00,23.63,23.64,23.63,23.64,900.0,16.4001,16.407,16.4001,16.407,900.0
2013-09-06 12:25:00,23.63,23.63,23.62,23.62,1700.0,16.4001,16.4001,16.3931,16.3931,1700.0
2013-09-06 12:30:00,23.62,23.62,23.6,23.6,7400.0,16.3931,16.3931,16.3792,16.3792,7400.0
2013-09-06 12:35:00,23.6,23.6,23.58,23.58,4200.0,16.3792,16.3792,16.3654,16.3654,4200.0
2013-09-06 12:40:00,23.57,23.58,23.55,23.58,9800.0,16.3584,16.3654,16.3445,16.3654,9800.0
2013-09-06 12:45:00,23.57,23.57,23.57,23.57,3700.0,16.3584,16.3584,16.3584,16.3584,3700.0
2013-09-06 12:50:00,23.57,23.59,23.57,23.59,9100.0,16.3584,16.3723,16.3584,16.3723,9100.0
2013-09-06 12:55:00,23.59,23.6,23.59,23.6,19800.0,16.3723,16.3792,16.3723,16.3792,19800.0
2013-09-06 13:00:00,23.6,23.6,23.58,23.6,13200.0,16.3792,16.3792,16.3654,16.3792,13200.0
2013-09-06 13:05:00,23.59,23.6,23.59,23.59,15200.0,16.3723,16.3792,16.3723,16.3723,15200.0
2013-09-06 13:10:00,23.58,23.59,23.58,23.59,9500.0,16.3654,16.3723,16.3654,16.3723,9500.0
2013-09-06 13:15:00,23.58,23.59,23.58,23.59,7300.0,16.3654,16.3723,16.3654,16.3723,7300.0
2013-09-06 13:20:00,23.59,23.6,23.58,23.59,41300.0,16.3723,16.3792,16.3654,16.3723,41300.0
2013-09-06 13:25:00,23.59,23.59,23.58,23.58,6700.0,16.3723,16.3723,16.3654,16.3654,6700.0
2013-09-06 13:30:00,23.58,23.58,23.56,23.57,14900.0,16.3654,16.3654,16.3515,16.3584,14900.0
2013-09-06 13:35:00,23.58,23.58,23.57,23.58,23000.0,16.3654,16.3654,16.3584,16.3654,23000.0
2013-09-06 13:40:00,23.58,23.59,23.52,23.56,211300.0,16.3654,16.3723,16.3237,16.3515,211300.0
2013-09-06 13:45:00,23.57,23.6,23.57,23.6,84100.0,16.3584,16.3792,16.3584,16.3792,84100.0
2013-09-06 13:50:00,23.61,23.67,23.61,23.67,56900.0,16.3862,16.4278,16.3862,16.4278,56900.0
2013-09-06 13:55:00,23.67,23.67,23.65,23.65,30900.0,16.4278,16.4278,16.4139,16.4139,30900.0
2013-09-06 14:00:00,23.65,23.67,23.65,23.67,12200.0,16.4139,16.4278,16.4139,16.4278,12200.0
2013-09-06 14:05:00,23.67,23.67,23.65,23.66,27400.0,16.4278,16.4278,16.4139,16.4209,27400.0
2013-09-06 14:10:00,23.66,23.66,23.63,23.63,46100.0,16.4209,16.4209,16.4001,16.4001,46100.0
2013-09-06 14:15:00,23.64,23.65,23.64,23.65,4200.0,16.407,16.4139,16.407,16.4139,4200.0
2013-09-06 14:20:00,23.65,23.65,23.65,23.65,700.0,16.4139,16.4139,16.4139,16.4139,700.0
2013-09-06 14:25:00,23.65,23.65,23.62,23.63,20200.0,16.4139,16.4139,16.3931,16.4001,20200.0
2013-09-06 14:30:00,23.63,23.65,23.63,23.63,13100.0,16.4001,16.4139,16.4001,16.4001,13100.0
2013-09-06 14:35:00,23.63,23.64,23.6,23.61,23200.0,16.4001,16.407,16.3792,16.3862,23200.0
2013-09-06 14:40:00,23.61,23.61,23.59,23.59,18700.0,16.3862,16.3862,16.3723,16.3723,18700.0
2013-09-06 14:45:00,23.59,23.6,23.58,23.6,10000.0,16.3723,16.3792,16.3654,16.3792,10000.0
2013-09-06 14:50:00,23.61,23.63,23.61,23.63,11100.0,16.3862,16.4001,16.3862,16.4001,11100.0
2013-09-06 14:55:00,23.63,23.63,23.6,23.61,22600.0,16.4001,16.4001,16.3792,16.3862,22600.0
2013-09-06 15:00:00,23.61,23.62,23.59,23.61,15000.0,16.3862,16.3931,16.3723,16.3862,15000.0
2013-09-06 15:05:00,23.61,23.61,23.56,23.56,40800.0,16.3862,16.3862,16.3515,16.3515,40800.0
2013-09-06 15:10:00,23.55,23.55,23.52,23.54,24300.0,16.3445,16.3445,16.3237,16.3376,24300.0
2013-09-06 15:15:00,23.55,23.57,23.55,23.57,12700.0,16.3445,16.3584,16.3445,16.3584,12700.0
2013-09-06 15:20:00,23.57,23.58,23.57,23.57,21000.0,16.3584,16.3654,16.3584,16.3584,21000.0
2013-09-06 15:25:00,23.57,23.58,23.57,23.58,6000.0,16.3584,16.3654,16.3584,16.3654,6000.0
2013-09-06 15:30:00,23.58,23.58,23.57,23.57,11900.0,16.3654,16.3654,16.3584,16.3584,11900.0
2013-09-06 15:35:00,23.56,23.57,23.55,23.57,27300.0,16.3515,16.3584,16.3445,16.3584,27300.0
2013-09-06 15:40:00,23.57,23.57,23.56,23.57,3300.0,16.3584,16.3584,16.3515,16.3584,3300.0
2013-09-06 15:45:00,23.56,23.56,23.53,23.53,41500.0,16.3515,16.3515,16.3307,16.3307,41500.0
2013-09-06 15:50:00,23.53,23.55,23.53,23.55,19500.0,16.3307,16.3445,16.3307,16.3445,19500.0
2013-09-06 15:55:00,23.56,23.56,23.53,23.54,30400.0,16.3515,16.3515,16.3307,16.3376,30400.0
2013-09-09 09:30:00,23.61,23.69,23.6,23.67,35600.0,16.3862,16.4417,16.3792,16.4278,35600.0
2013-09-09 09:35:00,23.66,23.74,23.65,23.7,40800.0,16.4209,16.4764,16.4139,16.4487,40800.0
2013-09-09 09:40:00,23.7,23.71,23.68,23.69,35200.0,16.4487,16.4556,16.4348,16.4417,35200.0
2013-09-09 09:45:00,23.69,23.73,23.68,23.73,21400.0,16.4417,16.4695,16.4348,16.4695,21400.0
2013-09-09 09:50:00,23.73,23.75,23.72,23.75,29000.0,16.4695,16.4834,16.4625,16.4834,29000.0
2013-09-09 09:55:00,23.75,23.75,23.73,23.73,23300.0,16.4834,16.4834,16.4695,16.4695,23300.0
2013-09-09 10:00:00,23.74,23.75,23.72,23.72,24000.0,16.4764,16.4834,16.4625,16.4625,24000.0
2013-09-09 10:05:00,23.72,23.75,23.71,23.74,36100.0,16.4625,16.4834,16.4556,16.4764,36100.0
2013-09-09 10:10:00,23.75,23.77,23.73,23.74,52400.0,16.4834,16.4972,16.4695,16.4764,52400.0
2013-09-09 10:15:00,23.75,23.77,23.75,23.76,25500.0,16.4834,16.4972,16.4834,16.4903,25500.0
2013-09-09 10:20:00,23.77,23.78,23.76,23.76,35500.0,16.4972,16.5042,16.4903,16.4903,35500.0
2013-09-09 10:25:00,23.77,23.82,23.77,23.78,87200.0,16.4972,16.5319,16.4972,16.5042,87200.0
2013-09-09 10:30:00,23.78,23.83,23.78,23.83,17300.0,16.5042,16.5389,16.5042,16.5389,17300.0
2013-09-09 10:35:00,23.83,23.9,23.83,23.84,97200.0,16.5389,16.5875,16.5389,16.5458,97200.0
2013-09-09 10:40:00,23.83,23.83,23.79,23.79,57800.0,16.5389,16.5389,16.5111,16.5111,57800.0
2013-09-09 10:45:00,23.78,23.78,23.73,23.73,36500.0,16.5042,16.5042,16.4695,16.4695,36500.0
2013-09-09 10:50:00,23.73,23.73,23.68,23.71,38000.0,16.4695,16.4695,16.4348,16.4556,38000.0
2013-09-09 10:55:00,23.7,23.7,23.68,23.68,23200.0,16.4487,16.4487,16.4348,16.4348,23200.0
2013-09-09 11:00:00,23.68,23.69,23.66,23.67,35800.0,16.4348,16.4417,16.4209,16.4278,35800.0
2013-09-09 11:05:00,23.67,23.7,23.67,23.69,5100.0,16.4278,16.4487,16.4278,16.4417,5100.0
2013-09-09 11:10:00,23.7,23.7,23.69,23.69,2800.0,16.4487,16.4487,16.4417,16.4417,2800.0
2013-09-09 11:15:00,23.69,23.69,23.66,23.66,6600.0,16.4417,16.4417,16.4209,16.4209,6600.0
2013-09-09 11:20:00,23.67,23.7,23.67,23.7,11700.0,16.4278,16.4487,16.4278,16.4487,11700.0
2013-09-09 11:25:00,23.7,23.71,23.69,23.69,7100.0,16.4487,16.4556,16.4417,16.4417,7100.0
2013-09-09 11:30:00,23.69,23.7,23.69,23.7,20400.0,16.4417,16.4487,16.4417,16.4487,20400.0
2013-09-09 11:35:00,23.7,23.73,23.69,23.73,6300.0,16.4487,16.4695,16.4417,16.4695,6300.0
2013-09-09 11:40:00,23.74,23.76,23.73,23.74,24400.0,16.4764,16.4903,16.4695,16.4764,24400.0
2013-09-09 11:45:00,23.74,23.74,23.74,23.74,4900.0,16.4764,16.4764,16.4764,16.4764,4900.0
2013-09-09 11:50:00,23.74,23.77,23.74,23.76,46800.0,16.4764,16.4972,16.4764,16.4903,46800.0
2013-09-09 11:55:00,23.75,23.76,23.75,23.76,18200.0,16.4834,16.4903,16.4834,16.4903,18200.0
2013-09-09 12:00:00,23.76,23.77,23.75,23.76,17500.0,16.4903,16.4972,16.4834,16.4903,17500.0
2013-09-09 12:05:00,23.77,23.77,23.77,23.77,1900.0,16.4972,16.4972,16.4972,16.4972,1900.0
2013-09-09 12:10:00,23.77,23.83,23.77,23.83,18000.0,16.4972,16.5389,16.4972,16.5389,18000.0
2013-09-09 12:15:00,23.83,23.83,23.81,23.83,19600.0,16.5389,16.5389,16.525,16.5389,19600.0
2013-09-09 12:20:00,23.82,23.83,23.8,23.82,27800.0,16.5319,16.5389,16.5181,16.5319,27800.0
2013-09-09 12:25:00,23.83,23.83,23.82,23.83,21200.0,16.5389,16.5389,16.5319,16.5389,21200.0
2013-09-09 12:30:00,23.83,23.83,23.81,23.82,12100.0,16.5389,16.5389,16.525,16.5319,12100.0
2013-09-09 12:35:00,23.81,23.81,23.8,23.8,10800.0,16.525,16.525,16.5181,16.5181,10800.0
2013-09-09 12:40:00,23.8,23.81,23.8,23.81,2400.0,16.5181,16.525,16.5181,16.525,2400.0
2013-09-09 12:45:00,23.81,23.83,23.81,23.83,9800.0,16.525,16.5389,16.525,16.5389,9800.0
2013-09-09 12:50:00,23.84,23.84,23.83,23.83,10200.0,16.5458,16.5458,16.5389,16.5389,10200.0
2013-09-09 12:55:00,23.83,23.83,23.82,23.82,16200.0,16.5389,16.5389,16.5319,16.5319,16200.0
2013-09-09 13:00:00,23.82,23.82,23.82,23.82,100.0,16.5319,16.5319,16.5319,16.5319,100.0
2013-09-09 13:05:00,23.82,23.83,23.81,23.83,15100.0,16.5319,16.5389,16.525,16.5389,15100.0
2013-09-09 13:10:00,23.82,23.82,23.82,23.82,5700.0,16.5319,16.5319,16.5319,16.5319,5700.0
2013-09-09 13:15:00,23.82,23.82,23.82,23.82,6600.0,16.5319,16.5319,16.5319,16.5319,6600.0
2013-09-09 13:20:00,23.82,23.83,23.82,23.83,2200.0,16.5319,16.5389,16.5319,16.5389,2200.0
2013-09-09 13:25:00,23.83,23.83,23.83,23.83,6000.0,16.5389,16.5389,16.5389,16.5389,6000.0
2013-09-09 13:30:00,23.83,23.84,23.83,23.84,3000.0,16.5389,16.5458,16.5389,16.5458,3000.0
2013-09-09 13:35:00,23.83,23.84,23.82,23.82,45800.0,16.5389,16.5458,16.5319,16.5319,45800.0
2013-09-09 13:40:00,23.82,23.82,23.82,23.82,3200.0,16.5319,16.5319,16.5319,16.5319,3200.0
2013-09-09 13:45:00,23.82,23.83,23.82,23.83,15600.0,16.5319,16.5389,16.5319,16.5389,15600.0
2013-09-09 13:50:00,23.84,23.86,23.83,23.86,29300.0,16.5458,16.5597,16.5389,16.5597,29300.0
2013-09-09 13:55:00,23.87,23.89,23.87,23.89,33500.0,16.5666,16.5805,16.5666,16.5805,33500.0
2013-09-09 14:00:00,23.9,23.92,23.9,23.92,45200.0,16.5875,16.6013,16.5875,16.6013,45200.0
2013-09-09 14:05:00,23.91,23.92,23.91,23.92,27200.0,16.5944,16.6013,16.5944,16.6013,27200.0
2013-09-09 14:10:00,23.92,23.92,23.91,23.91,19100.0,16.6013,16.6013,16.5944,16.5944,19100.0
2013-09-09 14:15:00,23.91,23.97,23.91,23.97,36000.0,16.5944,16.636,16.5944,16.636,36000.0
2013-09-09 14:20:00,23.96,23.97,23.95,23.96,25100.0,16.6291,16.636,16.6222,16.6291,25100.0
2013-09-09 14:25:00,23.95,23.95,23.92,23.94,27800.0,16.6222,16.6222,16.6013,16.6152,27800.0
2013-09-09 14:30:00,23.94,23.94,23.94,23.94,6200.0,16.6152,16.6152,16.6152,16.6152,6200.0
2013-09-09 14:35:00,23.94,23.95,23.92,23.92,20200.0,16.6152,16.6222,16.6013,16.6013,20200.0
2013-09-09 14:40:00,23.92,23.97,23.92,23.97,9800.0,16.6013,16.636,16.6013,16.636,9800.0
2013-09-09 14:45:00,23.97,23.97,23.96,23.96,15600.0,16.636,16.636,16.6291,16.6291,15600.0
2013-09-09 14:50:00,23.95,23.96,23.95,23.96,17800.0,16.6222,16.6291,16.6222,16.6291,17800.0
2013-09-09 14:55:00,23.97,23.98,23.96,23.96,36700.0,16.636,16.643,16.6291,16.6291,36700.0
2013-09-09 15:00:00,23.96,23.96,23.95,23.95,15100.0,16.6291,16.6291,16.6222,16.6222,15100.0
2013-09-09 15:05:00,23.96,23.97,23.95,23.96,31100.0,16.6291,16.636,16.6222,16.6291,31100.0
2013-09-09 15:10:00,23.95,23.96,23.95,23.95,600.0,16.6222,16.6291,16.6222,16.6222,600.0
2013-09-09 15:15:00,23.95,23.96,23.94,23.95,44600.0,16.6222,16.6291,16.6152,16.6222,44600.0
2013-09-09 15:20:00,23.95,23.95,23.91,23.93,21300.0,16.6222,16.6222,16.5944,16.6083,21300.0
2013-09-09 15:25:00,23.92,23.93,23.92,23.92,3700.0,16.6013,16.6083,16.6013,16.6013,3700.0
2013-09-09 15:30:00,23.92,23.95,23.91,23.95,59000.0,16.6013,16.6222,16.5944,16.6222,59000.0
2013-09-09 15:35:00,23.94,23.94,23.92,23.92,36700.0,16.6152,16.6152,16.6013,16.6013,36700.0
2013-09-09 15:40:00,23.91,23.92,23.89,23.89,23100.0,16.5944,16.6013,16.5805,16.5805,23100.0
2013-09-09 15:45:00,23.89,23.94,23.88,23.93,46100.0,16.5805,16.6152,16.5736,16.6083,46100.0
2013-09-09 15:50:00,23.92,23.94,23.92,23.92,41200.0,16.6013,16.6152,16.6013,16.6013,41200.0
2013-09-09 15:55:00,23.92,23.93,23.92,23.92,19200.0,16.6013,16.6083,16.6013,16.6013,19200.0
2013-09-10 09:30:00,24.02,24.16,24.01,24.06,71700.0,16.6707,16.7679,16.6638,16.6985,71700.0
2013-09-10 09:35:00,24.07,24.14,24.06,24.11,67200.0,16.7054,16.754,16.6985,16.7332,67200.0
2013-09-10 09:40:00,24.1,24.15,24.07,24.07,40500.0,16.7263,16.761,16.7054,16.7054,40500.0
2013-09-10 09:45:00,24.06,24.11,24.06,24.1,59200.0,16.6985,16.7332,16.6985,16.7263,59200.0
2013-09-10 09:50:00,24.11,24.19,24.11,24.19,43300.0,16.7332,16.7887,16.7332,16.7887,43300.0
2013-09-10 09:55:00,24.19,24.25,24.14,24.14,66600.0,16.7887,16.8304,16.754,16.754,66600.0
2013-09-10 10:00:00,24.14,24.22,24.14,24.2,46700.0,16.754,16.8095,16.754,16.7957,46700.0
2013-09-10 10:05:00,24.19,24.2,24.16,24.17,52900.0,16.7887,16.7957,16.7679,16.7748,52900.0
2013-09-10 10:10:00,24.17,24.18,24.16,24.17,14500.0,16.7748,16.7818,16.7679,16.7748,14500.0
2013-09-10 10:15:00,24.17,24.18,24.12,24.14,35800.0,16.7748,16.7818,16.7401,16.754,35800.0
2013-09-10 10:20:00,24.14,24.19,24.14,24.18,38200.0,16.754,16.7887,16.754,16.7818,38200.0
2013-09-10 10:25:00,24.18,24.22,24.17,24.18,35000.0,16.7818,16.8095,16.7748,16.7818,35000.0
2013-09-10 10:30:00,24.19,24.2,24.18,24.18,17700.0,16.7887,16.7957,16.7818,16.7818,17700.0
2013-09-10 10:35:00,24.18,24.18,24.17,24.17,25700.0,16.7818,16.7818,16.7748,16.7748,25700.0
2013-09-10 10:40:00,24.17,24.21,24.17,24.21,61700.0,16.7748,16.8026,16.7748,16.8026,61700.0
2013-09-10 10:45:00,24.2,24.2,24.18,24.18,10400.0,16.7957,16.7957,16.7818,16.7818,10400.0
2013-09-10 10:50:00,24.18,24.19,24.18,24.19,5100.0,16.7818,16.7887,16.7818,16.7887,5100.0
2013-09-10 10:55:00,24.2,24.21,24.19,24.2,14600.0,16.7957,16.8026,16.7887,16.7957,14600.0
2013-09-10 11:00:00,24.2,24.2,24.18,24.2,18400.0,16.7957,16.7957,16.7818,16.7957,18400.0
2013-09-10 11:05:00,24.2,24.21,24.19,24.21,9700.0,16.7957,16.8026,16.7887,16.8026,9700.0
2013-09-10 11:10:00,24.21,24.22,24.2,24.21,11100.0,16.8026,16.8095,16.7957,16.8026,11100.0
2013-09-10 11:15:00,24.22,24.22,24.21,24.22,7200.0,16.8095,16.8095,16.8026,16.8095,7200.0
2013-09-10 11:20:00,24.22,24.24,24.2,24.24,21200.0,16.8095,16.8234,16.7957,16.8234,21200.0
2013-09-10 11:25:00,24.24,24.24,24.23,24.24,1100.0,16.8234,16.8234,16.8165,16.8234,1100.0
2013-09-10 11:30:00,24.23,24.23,24.19,24.19,18400.0,16.8165,16.8165,16.7887,16.7887,18400.0
2013-09-10 11:35:00,24.19,24.2,24.14,24.14,34000.0,16.7887,16.7957,16.754,16.754,34000.0
2013-09-10 11:40:00,24.13,24.13,24.12,24.12,4000.0,16.7471,16.7471,16.7401,16.7401,4000.0
2013-09-10 11:45:00,24.11,24.11,24.1,24.1,7400.0,16.7332,16.7332,16.7263,16.7263,7400.0
2013-09-10 11:50:00,24.1,24.14,24.1,24.13,30300.0,16.7263,16.754,16.7263,16.7471,30300.0
2013-09-10 11:55:00,24.12,24.14,24.11,24.14,10800.0,16.7401,16.754,16.7332,16.754,10800.0
2013-09-10 12:00:00,24.14,24.17,24.14,24.16,11300.0,16.754,16.7748,16.754,16.7679,11300.0
2013-09-10 12:05:00,24.17,24.19,24.17,24.19,12200.0,16.7748,16.7887,16.7748,16.7887,12200.0
2013-09-10 12:10:00,24.18,24.18,24.17,24.17,5100.0,16.7818,16.7818,16.7748,16.7748,5100.0
2013-09-10 12:15:00,24.17,24.17,24.15,24.15,11400.0,16.7748,16.7748,16.761,16.761,11400.0
2013-09-10 12:20:00,24.16,24.16,24.15,24.16,16200.0,16.7679,16.7679,16.761,16.7679,16200.0
2013-09-10 12:25:00,24.16,24.16,24.15,24.15,11000.0,16.7679,16.7679,16.761,16.761,11000.0
2013-09-10 12:30:00,24.15,24.17,24.15,24.16,6900.0,16.761,16.7748,16.761,16.7679,6900.0
2013-09-10 12:35:00,24.16,24.18,24.16,24.16,52400.0,16.7679,16.7818,16.7679,16.7679,52400.0
2013-09-10 12:40:00,24.16,24.16,24.15,24.15,4800.0,16.7679,16.7679,16.761,16.761,4800.0
2013-09-10 12:45:00,24.15,24.15,24.11,24.13,28000.0,16.761,16.761,16.7332,16.7471,28000.0
2013-09-10 12:50:00,24.13,24.13,24.13,24.13,1300.0,16.7471,16.7471,16.7471,16.7471,1300.0
2013-09-10 12:55:00,24.13,24.15,24.12,24.15,12900.0,16.7471,16.761,16.7401,16.761,12900.0
2013-09-10 13:00:00,24.15,24.15,24.11,24.11,39600.0,16.761,16.761,16.7332,16.7332,39600.0
2013-09-10 13:05:00,24.11,24.11,24.08,24.08,13900.0,16.7332,16.7332,16.7124,16.7124,13900.0
2013-09-10 13:10:00,24.08,24.1,24.08,24.09,23800.0,16.7124,16.7263,16.7124,16.7193,23800.0
2013-09-10 13:15:00,24.1,24.12,24.08,24.12,28100.0,16.7263,16.7401,16.7124,16.7401,28100.0
2013-09-10 13:20:00,24.11,24.12,24.1,24.11,19400.0,16.7332,16.7401,16.7263,16.7332,19400.0
2013-09-10 13:25:00,24.11,24.12,24.1,24.12,21500.0,16.7332,16.7401,16.7263,16.7401,21500.0
2013-09-10 13:30:00,24.12,24.12,24.1,24.11,17000.0,16.7401,16.7401,16.7263,16.7332,17000.0
2013-09-10 13:35:00,24.11,24.11,24.09,24.1,15000.0,16.7332,16.7332,16.7193,16.7263,15000.0
2013-09-10 13:40:00,24.1,24.1,24.1,24.1,1700.0,16.7263,16.7263,16.7263,16.7263,1700.0
2013-09-10 13:45:00,24.1,24.11,24.1,24.1,10900.0,16.7263,16.7332,16.7263,16.7263,10900.0
2013-09-10 13:50:00,24.11,24.15,24.11,24.15,30800.0,16.7332,16.761,16.7332,16.761,30800.0
2013-09-10 13:55:00,24.16,24.19,24.16,24.19,23700.0,16.7679,16.7887,16.7679,16.7887,23700.0
2013-09-10 14:00:00,24.19,24.19,24.17,24.17,21300.0,16.7887,16.7887,16.7748,16.7748,21300.0
2013-09-10 14:05:00,24.17,24.17,24.15,24.15,31400.0,16.7748,16.7748,16.761,16.761,31400.0
2013-09-10 14:10:00,24.14,24.15,24.11,24.15,39300.0,16.754,16.761,16.7332,16.761,39300.0
2013-09-10 14:15:00,24.15,24.15,24.1,24.11,30500.0,16.761,16.761,16.7263,16.7332,30500.0
2013-09-10 14:20:00,24.12,24.14,24.12,24.13,11200.0,16.7401,16.754,16.7401,16.7471,11200.0
2013-09-10 14:25:00,24.13,24.14,24.13,24.14,7200.0,16.7471,16.754,16.7471,16.754,7200.0
2013-09-10 14:30:00,24.13,24.13,24.09,24.11,41400.0,16.7471,16.7471,16.7193,16.7332,41400.0
2013-09-10 14:35:00,24.11,24.14,24.11,24.13,24300.0,16.7332,16.754,16.7332,16.7471,24300.0
2013-09-10 14:40:00,24.14,24.17,24.14,24.17,5800.0,16.754,16.7748,16.754,16.7748,5800.0
2013-09-10 14:45:00,24.16,24.16,24.15,24.16,7300.0,16.7679,16.7679,16.761,16.7679,7300.0
2013-09-10 14:50:00,24.16,24.17,24.15,24.16,23700.0,16.7679,16.7748,16.761,16.7679,23700.0
2013-09-10 14:55:00,24.17,24.2,24.16,24.2,71400.0,16.7748,16.7957,16.7679,16.7957,71400.0
2013-09-10 15:00:00,24.2,24.22,24.19,24.22,21400.0,16.7957,16.8095,16.7887,16.8095,21400.0
2013-09-10 15:05:00,24.22,24.24,24.21,24.21,34300.0,16.8095,16.8234,16.8026,16.8026,34300.0
2013-09-10 15:10:00,24.22,24.23,24.21,24.22,11300.0,16.8095,16.8165,16.8026,16.8095,11300.0
2013-09-10 15:15:00,24.21,24.23,24.2,24.23,10000.0,16.8026,16.8165,16.7957,16.8165,10000.0
2013-09-10 15:20:00,24.23,24.24,24.22,24.24,29300.0,16.8165,16.8234,16.8095,16.8234,29300.0
2013-09-10 15:25:00,24.24,24.25,24.24,24.24,36000.0,16.8234,16.8304,16.8234,16.8234,36000.0
2013-09-10 15:30:00,24.24,24.24,24.22,24.22,32800.0,16.8234,16.8234,16.8095,16.8095,32800.0
2013-09-10 15:35:00,24.22,24.23,24.22,24.22,13700.0,16.8095,16.8165,16.8095,16.8095,13700.0
2013-09-10 15:40:00,24.22,24.22,24.19,24.19,15400.0,16.8095,16.8095,16.7887,16.7887,15400.0
2013-09-10 15:45:00,24.19,24.19,24.16,24.18,38300.0,16.7887,16.7887,16.7679,16.7818,38300.0
2013-09-10 15:50:00,24.18,24.18,24.13,24.15,71100.0,16.7818,16.7818,16.7471,16.761,71100.0
2013-09-10 15:55:00,24.15,24.16,24.15,24.16,23900.0,16.761,16.7679,16.761,16.7679,23900.0
2013-09-11 09:30:00,24.22,24.3,24.21,24.28,95200.0,16.8095,16.8651,16.8026,16.8512,95200.0
2013-09-11 09:35:00,24.28,24.41,24.28,24.4,103100.0,16.8512,16.9414,16.8512,16.9345,103100.0
2013-09-11 09:40:00,24.4,24.41,24.25,24.28,128500.0,16.9345,16.9414,16.8304,16.8512,128500.0
2013-09-11 09:45:00,24.27,24.32,24.26,24.27,62500.0,16.8443,16.879,16.8373,16.8443,62500.0
2013-09-11 09:50:00,24.26,24.29,24.2,24.24,120300.0,16.8373,16.8581,16.7957,16.8234,120300.0
2013-09-11 09:55:00,24.23,24.25,24.2,24.21,69600.0,16.8165,16.8304,16.7957,16.8026,69600.0
2013-09-11 10:00:00,24.2,24.26,24.19,24.25,60000.0,16.7957,16.8373,16.7887,16.8304,60000.0
2013-09-11 10:05:00,24.25,24.29,24.23,24.29,47200.0,16.8304,16.8581,16.8165,16.8581,47200.0
2013-09-11 10:10:00,24.29,24.29,24.27,24.27,28100.0,16.8581,16.8581,16.8443,16.8443,28100.0
2013-09-11 10:15:00,24.26,24.27,24.25,24.25,12000.0,16.8373,16.8443,16.8304,16.8304,12000.0
2013-09-11 10:20:00,24.25,24.27,24.24,24.27,29800.0,16.8304,16.8443,16.8234,16.8443,29800.0
2013-09-11 10:25:00,24.27,24.29,24.27,24.29,18400.0,16.8443,16.8581,16.8443,16.8581,18400.0
2013-09-11 10:30:00,24.29,24.33,24.29,24.31,52300.0,16.8581,16.8859,16.8581,16.872,52300.0
2013-09-11 10:35:00,24.3,24.3,24.28,24.28,24500.0,16.8651,16.8651,16.8512,16.8512,24500.0
2013-09-11 10:40:00,24.27,24.29,24.27,24.28,16200.0,16.8443,16.8581,16.8443,16.8512,16200.0
2013-09-11 10:45:00,24.29,24.29,24.26,24.26,16600.0,16.8581,16.8581,16.8373,16.8373,16600.0
2013-09-11 10:50:00,24.26,24.28,24.25,24.27,26600.0,16.8373,16.8512,16.8304,16.8443,26600.0
2013-09-11 10:55:00,24.27,24.29,24.27,24.29,12700.0,16.8443,16.8581,16.8443,16.8581,12700.0
2013-09-11 11:00:00,24.29,24.29,24.27,24.27,16900.0,16.8581,16.8581,16.8443,16.8443,16900.0
2013-09-11 11:05:00,24.27,24.3,24.27,24.3,9000.0,16.8443,16.8651,16.8443,16.8651,9000.0
2013-09-11 11:10:00,24.3,24.31,24.3,24.31,11000.0,16.8651,16.872,16.8651,16.872,11000.0
2013-09-11 11:15:00,24.31,24.31,24.3,24.3,8600.0,16.872,16.872,16.8651,16.8651,8600.0
2013-09-11 11:20:00,24.3,24.3,24.28,24.28,4800.0,16.8651,16.8651,16.8512,16.8512,4800.0
2013-09-11 11:25:00,24.28,24.3,24.28,24.28,15200.0,16.8512,16.8651,16.8512,16.8512,15200.0
2013-09-11 11:30:00,24.28,24.34,24.28,24.34,14200.0,16.8512,16.8928,16.8512,16.8928,14200.0
2013-09-11 11:35:00,24.34,24.35,24.32,24.32,20100.0,16.8928,16.8998,16.879,16.879,20100.0
2013-09-11 11:40:00,24.33,24.33,24.33,24.33,6400.0,16.8859,16.8859,16.8859,16.8859,6400.0
2013-09-11 11:45:00,24.33,24.33,24.31,24.31,49400.0,16.8859,16.8859,16.872,16.872,49400.0
2013-09-11 11:50:00,24.31,24.31,24.31,24.31,1000.0,16.872,16.872,16.872,16.872,1000.0
2013-09-11 11:55:00,24.31,24.31,24.28,24.28,8200.0,16.872,16.872,16.8512,16.8512,8200.0
2013-09-11 12:00:00,24.28,24.29,24.27,24.27,14700.0,16.8512,16.8581,16.8443,16.8443,14700.0
2013-09-11 12:05:00,24.26,24.26,24.26,24.26,22500.0,16.8373,16.8373,16.8373,16.8373,22500.0
2013-09-11 12:10:00,24.26,24.3,24.25,24.3,13400.0,16.8373,16.8651,16.8304,16.8651,13400.0
2013-09-11 12:15:00,24.3,24.3,24.3,24.3,900.0,16.8651,16.8651,16.8651,16.8651,900.0
2013-09-11 12:20:00,24.3,24.31,24.3,24.31,5700.0,16.8651,16.872,16.8651,16.872,5700.0
2013-09-11 12:25:00,24.31,24.31,24.29,24.29,10400.0,16.872,16.872,16.8581,16.8581,10400.0
2013-09-11 12:30:00,24.3,24.31,24.3,24.3,13200.0,16.8651,16.872,16.8651,16.8651,13200.0
2013-09-11 12:35:00,24.3,24.32,24.3,24.32,4100.0,16.8651,16.879,16.8651,16.879,4100.0
2013-09-11 12:40:00,24.32,24.32,24.31,24.31,1100.0,16.879,16.879,16.872,16.872,1100.0
2013-09-11 12:45:00,24.31,24.33,24.31,24.33,13200.0,16.872,16.8859,16.872,16.8859,13200.0
2013-09-11 12:50:00,24.33,24.33,24.33,24.33,200.0,16.8859,16.8859,16.8859,16.8859,200.0
2013-09-11 12:55:00,24.32,24.33,24.32,24.33,13100.0,16.879,16.8859,16.879,16.8859,13100.0
2013-09-11 13:00:00,24.33,24.33,24.32,24.33,5200.0,16.8859,16.8859,16.879,16.8859,5200.0
2013-09-11 13:05:00,24.33,24.34,24.33,24.34,8900.0,16.8859,16.8928,16.8859,16.8928,8900.0
2013-09-11 13:10:00,24.34,24.34,24.33,24.34,2500.0,16.8928,16.8928,16.8859,16.8928,2500.0
2013-09-11 13:15:00,24.34,24.36,24.34,24.36,25700.0,16.8928,16.9067,16.8928,16.9067,25700.0
2013-09-11 13:20:00,24.37,24.38,24.36,24.36,22100.0,16.9137,16.9206,16.9067,16.9067,22100.0
2013-09-11 13:25:00,24.36,24.36,24.35,24.36,15500.0,16.9067,16.9067,16.8998,16.9067,15500.0
2013-09-11 13:30:00,24.36,24.39,24.36,24.36,59500.0,16.9067,16.9275,16.9067,16.9067,59500.0
2013-09-11 13:35:00,24.36,24.38,24.33,24.33,25700.0,16.9067,16.9206,16.8859,16.8859,25700.0
2013-09-11 13:40:00,24.34,24.35,24.33,24.33,19900.0,16.8928,16.8998,16.8859,16.8859,19900.0
2013-09-11 13:45:00,24.33,24.35,24.33,24.35,13400.0,16.8859,16.8998,16.8859,16.8998,13400.0
2013-09-11 13:50:00,24.36,24.36,24.35,24.35,800.0,16.9067,16.9067,16.8998,16.8998,800.0
2013-09-11 13:55:00,24.36,24.36,24.35,24.35,3700.0,16.9067,16.9067,16.8998,16.8998,3700.0
2013-09-11 14:00:00,24.35,24.35,24.34,24.35,7100.0,16.8998,16.8998,16.8928,16.8998,7100.0
2013-09-11 14:05:00,24.35,24.35,24.34,24.35,600.0,16.8998,16.8998,16.8928,16.8998,600.0
2013-09-11 14:10:00,24.35,24.35,24.32,24.33,17200.0,16.8998,16.8998,16.879,16.8859,17200.0
2013-09-11 14:15:00,24.33,24.33,24.32,24.33,11200.0,16.8859,16.8859,16.879,16.8859,11200.0
2013-09-11 14:20:00,24.33,24.33,24.29,24.29,19300.0,16.8859,16.8859,16.8581,16.8581,19300.0
2013-09-11 14:25:00,24.3,24.32,24.3,24.32,4800.0,16.8651,16.879,16.8651,16.879,4800.0
2013-09-11 14:30:00,24.32,24.32,24.32,24.32,0.0,16.879,16.879,16.879,16.879,0.0
2013-09-11 14:35:00,24.32,24.33,24.32,24.33,4000.0,16.879,16.8859,16.879,16.8859,4000.0
2013-09-11 14:40:00,24.33,24.33,24.33,24.33,5100.0,16.8859,16.8859,16.8859,16.8859,5100.0
2013-09-11 14:45:00,24.34,24.34,24.34,24.34,9200.0,16.8928,16.8928,16.8928,16.8928,9200.0
2013-09-11 14:50:00,24.33,24.33,24.32,24.33,25500.0,16.8859,16.8859,16.879,16.8859,25500.0
2013-09-11 14:55:00,24.33,24.33,24.32,24.33,22600.0,16.8859,16.8859,16.879,16.8859,22600.0
2013-09-11 15:00:00,24.33,24.34,24.33,24.34,29500.0,16.8859,16.8928,16.8859,16.8928,29500.0
2013-09-11 15:05:00,24.34,24.34,24.33,24.33,10000.0,16.8928,16.8928,16.8859,16.8859,10000.0
2013-09-11 15:10:00,24.33,24.34,24.33,24.34,9100.0,16.8859,16.8928,16.8859,16.8928,9100.0
2013-09-11 15:15:00,24.35,24.35,24.32,24.32,35000.0,16.8998,16.8998,16.879,16.879,35000.0
2013-09-11 15:20:00,24.33,24.34,24.33,24.34,11300.0,16.8859,16.8928,16.8859,16.8928,11300.0
2013-09-11 15:25:00,24.33,24.33,24.31,24.31,21400.0,16.8859,16.8859,16.872,16.872,21400.0
2013-09-11 15:30:00,24.31,24.33,24.31,24.33,28800.0,16.872,16.8859,16.872,16.8859,28800.0
2013-09-11 15:35:00,24.33,24.33,24.33,24.33,13100.0,16.8859,16.8859,16.8859,16.8859,13100.0
2013-09-11 15:40:00,24.34,24.36,24.34,24.36,17200.0,16.8928,16.9067,16.8928,16.9067,17200.0
2013-09-11 15:45:00,24.36,24.37,24.34,24.34,12200.0,16.9067,16.9137,16.8928,16.8928,12200.0
2013-09-11 15:50:00,24.34,24.35,24.34,24.34,11600.0,16.8928,16.8998,16.8928,16.8928,11600.0
2013-09-11 15:55:00,24.35,24.38,24.34,24.38,19100.0,16.8998,16.9206,16.8928,16.9206,19100.0
2013-09-12 09:30:00,24.4,24.41,24.33,24.35,35200.0,16.9345,16.9414,16.8859,16.8998,35200.0
2013-09-12 09:35:00,24.34,24.34,24.25,24.27,50100.0,16.8928,16.8928,16.8304,16.8443,50100.0
2013-09-12 09:40:00,24.27,24.3,24.26,24.29,17200.0,16.8443,16.8651,16.8373,16.8581,17200.0
2013-09-12 09:45:00,24.29,24.35,24.29,24.32,27400.0,16.8581,16.8998,16.8581,16.879,27400.0
2013-09-12 09:50:00,24.33,24.33,24.28,24.3,47700.0,16.8859,16.8859,16.8512,16.8651,47700.0
2013-09-12 09:55:00,24.29,24.33,24.28,24.33,4900.0,16.8581,16.8859,16.8512,16.8859,4900.0
2013-09-12 10:00:00,24.33,24.34,24.31,24.34,28400.0,16.8859,16.8928,16.872,16.8928,28400.0
2013-09-12 10:05:00,24.34,24.4,24.33,24.38,66400.0,16.8928,16.9345,16.8859,16.9206,66400.0
2013-09-12 10:10:00,24.37,24.38,24.35,24.36,27800.0,16.9137,16.9206,16.8998,16.9067,27800.0
2013-09-12 10:15:00,24.36,24.36,24.35,24.36,30500.0,16.9067,16.9067,16.8998,16.9067,30500.0
2013-09-12 10:20:00,24.36,24.37,24.35,24.37,21100.0,16.9067,16.9137,16.8998,16.9137,21100.0
2013-09-12 10:25:00,24.38,24.39,24.38,24.39,10000.0,16.9206,16.9275,16.9206,16.9275,10000.0
2013-09-12 10:30:00,24.39,24.39,24.38,24.38,11700.0,16.9275,16.9275,16.9206,16.9206,11700.0
2013-09-12 10:35:00,24.37,24.42,24.37,24.42,11500.0,16.9137,16.9484,16.9137,16.9484,11500.0
2013-09-12 10:40:00,24.42,24.42,24.4,24.42,29500.0,16.9484,16.9484,16.9345,16.9484,29500.0
2013-09-12 10:45:00,24.41,24.42,24.41,24.42,15800.0,16.9414,16.9484,16.9414,16.9484,15800.0
2013-09-12 10:50:00,24.42,24.43,24.42,24.42,12600.0,16.9484,16.9553,16.9484,16.9484,12600.0
2013-09-12 10:55:00,24.42,24.42,24.4,24.4,46700.0,16.9484,16.9484,16.9345,16.9345,46700.0
2013-09-12 11:00:00,24.4,24.41,24.39,24.39,19800.0,16.9345,16.9414,16.9275,16.9275,19800.0
2013-09-12 11:05:00,24.39,24.39,24.35,24.35,19400.0,16.9275,16.9275,16.8998,16.8998,19400.0
2013-09-12 11:10:00,24.35,24.36,24.35,24.36,26900.0,16.8998,16.9067,16.8998,16.9067,26900.0
2013-09-12 11:15:00,24.36,24.36,24.35,24.36,45600.0,16.9067,16.9067,16.8998,16.9067,45600.0
2013-09-12 11:20:00,24.36,24.36,24.35,24.36,36000.0,16.9067,16.9067,16.8998,16.9067,36000.0
2013-09-12 11:25:00,24.36,24.37,24.35,24.35,22000.0,16.9067,16.9137,16.8998,16.8998,22000.0
2013-09-12 11:30:00,24.36,24.36,24.34,24.34,31200.0,16.9067,16.9067,16.8928,16.8928,31200.0
2013-09-12 11:35:00,24.34,24.35,24.33,24.34,47700.0,16.8928,16.8998,16.8859,16.8928,47700.0
2013-09-12 11:40:00,24.34,24.38,24.34,24.38,30800.0,16.8928,16.9206,16.8928,16.9206,30800.0
2013-09-12 11:45:00,24.38,24.38,24.36,24.36,13800.0,16.9206,16.9206,16.9067,16.9067,13800.0
2013-09-12 11:50:00,24.36,24.39,24.35,24.39,52100.0,16.9067,16.9275,16.8998,16.9275,52100.0
2013-09-12 11:55:00,24.39,24.39,24.37,24.37,3000.0,16.9275,16.9275,16.9137,16.9137,3000.0
2013-09-12 12:00:00,24.37,24.37,24.35,24.35,34200.0,16.9137,16.9137,16.8998,16.8998,34200.0
2013-09-12 12:05:00,24.36,24.36,24.35,24.36,22300.0,16.9067,16.9067,16.8998,16.9067,22300.0
2013-09-12 12:10:00,24.37,24.38,24.35,24.35,21400.0,16.9137,16.9206,16.8998,16.8998,21400.0
2013-09-12 12:15:00,24.34,24.38,24.34,24.37,43200.0,16.8928,16.9206,16.8928,16.9137,43200.0
2013-09-12 12:20:00,24.38,24.38,24.35,24.35,3800.0,16.9206,16.9206,16.8998,16.8998,3800.0
2013-09-12 12:25:00,24.34,24.36,24.34,24.36,10700.0,16.8928,16.9067,16.8928,16.9067,10700.0
2013-09-12 12:30:00,24.37,24.38,24.37,24.37,4400.0,16.9137,16.9206,16.9137,16.9137,4400.0
2013-09-12 12:35:00,24.36,24.36,24.35,24.35,10400.0,16.9067,16.9067,16.8998,16.8998,10400.0
2013-09-12 12:40:00,24.35,24.35,24.31,24.32,24000.0,16.8998,16.8998,16.872,16.879,24000.0
2013-09-12 12:45:00,24.32,24.33,24.32,24.33,11300.0,16.879,16.8859,16.879,16.8859,11300.0
2013-09-12 12:50:00,24.32,24.32,24.28,24.28,10200.0,16.879,16.879,16.8512,16.8512,10200.0
2013-09-12 12:55:00,24.28,24.3,24.26,24.3,13800.0,16.8512,16.8651,16.8373,16.8651,13800.0
2013-09-12 13:00:00,24.29,24.31,24.29,24.31,8400.0,16.8581,16.872,16.8581,16.872,8400.0
2013-09-12 13:05:00,24.32,24.34,24.32,24.34,33400.0,16.879,16.8928,16.879,16.8928,33400.0
2013-09-12 13:10:00,24.34,24.34,24.34,24.34,400.0,16.8928,16.8928,16.8928,16.8928,400.0
2013-09-12 13:15:00,24.34,24.35,24.34,24.35,3600.0,16.8928,16.8998,16.8928,16.8998,3600.0
2013-09-12 13:20:00,24.35,24.37,24.35,24.37,17600.0,16.8998,16.9137,16.8998,16.9137,17600.0
2013-09-12 13:25:00,24.38,24.38,24.36,24.37,11600.0,16.9206,16.9206,16.9067,16.9137,11600.0
2013-09-12 13:30:00,24.37,24.37,24.36,24.36,11400.0,16.9137,16.9137,16.9067,16.9067,11400.0
2013-09-12 13:35:00,24.35,24.36,24.35,24.35,6600.0,16.8998,16.9067,16.8998,16.8998,6600.0
2013-09-12 13:40:00,24.35,24.37,24.35,24.35,10200.0,16.8998,16.9137,16.8998,16.8998,10200.0
2013-09-12 13:45:00,24.35,24.35,24.34,24.34,13700.0,16.8998,16.8998,16.8928,16.8928,13700.0
2013-09-12 13:50:00,24.34,24.34,24.34,24.34,2700.0,16.8928,16.8928,16.8928,16.8928,2700.0
2013-09-12 13:55:00,24.34,24.34,24.33,24.33,13300.0,16.8928,16.8928,16.8859,16.8859,13300.0
2013-09-12 14:00:00,24.33,24.33,24.33,24.33,6400.0,16.8859,16.8859,16.8859,16.8859,6400.0
2013-09-12 14:05:00,24.33,24.33,24.32,24.32,26400.0,16.8859,16.8859,16.879,16.879,26400.0
2013-09-12 14:10:00,24.32,24.33,24.32,24.32,18600.0,16.879,16.8859,16.879,16.879,18600.0
2013-09-12 14:15:00,24.32,24.32,24.31,24.31,22600.0,16.879,16.879,16.872,16.872,22600.0
2013-09-12 14:20:00,24.31,24.31,24.28,24.28,28800.0,16.872,16.872,16.8512,16.8512,28800.0
2013-09-12 14:25:00,24.28,24.31,24.28,24.31,13900.0,16.8512,16.872,16.8512,16.872,13900.0
2013-09-12 14:30:00,24.31,24.32,24.31,24.31,8800.0,16.872,16.879,16.872,16.872,8800.0
2013-09-12 14:35:00,24.32,24.32,24.3,24.31,10500.0,16.879,16.879,16.8651,16.872,10500.0
2013-09-12 14:40:00,24.3,24.31,24.3,24.31,2300.0,16.8651,16.872,16.8651,16.872,2300.0
2013-09-12 14:45:00,24.31,24.34,24.31,24.33,22000.0,16.872,16.8928,16.872,16.8859,22000.0
2013-09-12 14:50:00,24.33,24.35,24.33,24.35,26100.0,16.8859,16.8998,16.8859,16.8998,26100.0
2013-09-12 14:55:00,24.35,24.37,24.35,24.37,18900.0,16.8998,16.9137,16.8998,16.9137,18900.0
2013-09-12 15:00:00,24.36,24.36,24.35,24.35,12900.0,16.9067,16.9067,16.8998,16.8998,12900.0
2013-09-12 15:05:00,24.34,24.34,24.31,24.31,15000.0,16.8928,16.8928,16.872,16.872,15000.0
2013-09-12 15:10:00,24.3,24.32,24.3,24.32,28000.0,16.8651,16.879,16.8651,16.879,28000.0
2013-09-12 15:15:00,24.31,24.32,24.3,24.32,16300.0,16.872,16.879,16.8651,16.879,16300.0
2013-09-12 15:20:00,24.32,24.33,24.3,24.3,17200.0,16.879,16.8859,16.8651,16.8651,17200.0
2013-09-12 15:25:00,24.3,24.31,24.3,24.3,10000.0,16.8651,16.872,16.8651,16.8651,10000.0
2013-09-12 15:30:00,24.3,24.3,24.26,24.28,40500.0,16.8651,16.8651,16.8373,16.8512,40500.0
2013-09-12 15:35:00,24.28,24.28,24.27,24.28,18500.0,16.8512,16.8512,16.8443,16.8512,18500.0
2013-09-12 15:40:00,24.28,24.3,24.28,24.29,33000.0,16.8512,16.8651,16.8512,16.8581,33000.0
2013-09-12 15:45:00,24.3,24.3,24.26,24.28,34600.0,16.8651,16.8651,16.8373,16.8512,34600.0
2013-09-12 15:50:00,24.27,24.3,24.26,24.3,42000.0,16.8443,16.8651,16.8373,16.8651,42000.0
2013-09-12 15:55:00,24.3,24.3,24.27,24.3,61000.0,16.8651,16.8651,16.8443,16.8651,61000.0
2013-09-13 09:30:00,24.34,24.35,24.25,24.32,25400.0,16.8928,16.8998,16.8304,16.879,25400.0
2013-09-13 09:35:00,24.32,24.4,24.32,24.37,30700.0,16.879,16.9345,16.879,16.9137,30700.0
2013-09-13 09:40:00,24.37,24.38,24.35,24.35,18300.0,16.9137,16.9206,16.8998,16.8998,18300.0
2013-09-13 09:45:00,24.34,24.36,24.33,24.33,19000.0,16.8928,16.9067,16.8859,16.8859,19000.0
2013-09-13 09:50:00,24.34,24.35,24.32,24.34,46800.0,16.8928,16.8998,16.879,16.8928,46800.0
2013-09-13 09:55:00,24.33,24.34,24.31,24.34,15000.0,16.8859,16.8928,16.872,16.8928,15000.0
2013-09-13 10:00:00,24.33,24.33,24.28,24.3,24100.0,16.8859,16.8859,16.8512,16.8651,24100.0
2013-09-13 10:05:00,24.31,24.31,24.27,24.27,18800.0,16.872,16.872,16.8443,16.8443,18800.0
2013-09-13 10:10:00,24.27,24.28,24.23,24.25,26200.0,16.8443,16.8512,16.8165,16.8304,26200.0
2013-09-13 10:15:00,24.25,24.25,24.2,24.22,27300.0,16.8304,16.8304,16.7957,16.8095,27300.0
2013-09-13 10:20:00,24.22,24.25,24.21,24.22,23000.0,16.8095,16.8304,16.8026,16.8095,23000.0
2013-09-13 10:25:00,24.22,24.23,24.21,24.21,34100.0,16.8095,16.8165,16.8026,16.8026,34100.0
2013-09-13 10:30:00,24.21,24.24,24.21,24.24,25500.0,16.8026,16.8234,16.8026,16.8234,25500.0
2013-09-13 10:35:00,24.25,24.25,24.23,24.24,22200.0,16.8304,16.8304,16.8165,16.8234,22200.0
2013-09-13 10:40:00,24.24,24.25,24.22,24.23,24300.0,16.8234,16.8304,16.8095,16.8165,24300.0
2013-09-13 10:45:00,24.22,24.22,24.22,24.22,4400.0,16.8095,16.8095,16.8095,16.8095,4400.0
2013-09-13 10:50:00,24.22,24.23,24.22,24.23,2300.0,16.8095,16.8165,16.8095,16.8165,2300.0
2013-09-13 10:55:00,24.23,24.23,24.22,24.23,10100.0,16.8165,16.8165,16.8095,16.8165,10100.0
2013-09-13 11:00:00,24.23,24.23,24.22,24.22,9000.0,16.8165,16.8165,16.8095,16.8095,9000.0
2013-09-13 11:05:00,24.22,24.23,24.22,24.23,10200.0,16.8095,16.8165,16.8095,16.8165,10200.0
2013-09-13 11:10:00,24.23,24.24,24.22,24.24,17000.0,16.8165,16.8234,16.8095,16.8234,17000.0
2013-09-13 11:15:00,24.24,24.26,24.24,24.26,6500.0,16.8234,16.8373,16.8234,16.8373,6500.0
2013-09-13 11:20:00,24.26,24.28,24.26,24.28,5200.0,16.8373,16.8512,16.8373,16.8512,5200.0
2013-09-13 11:25:00,24.29,24.33,24.29,24.3,24200.0,16.8581,16.8859,16.8581,16.8651,24200.0
2013-09-13 11:30:00,24.3,24.3,24.28,24.29,10000.0,16.8651,16.8651,16.8512,16.8581,10000.0
2013-09-13 11:35:00,24.3,24.3,24.3,24.3,1000.0,16.8651,16.8651,16.8651,16.8651,1000.0
2013-09-13 11:40:00,24.3,24.32,24.3,24.32,11400.0,16.8651,16.879,16.8651,16.879,11400.0
2013-09-13 11:45:00,24.32,24.33,24.32,24.32,6700.0,16.879,16.8859,16.879,16.879,6700.0
2013-09-13 11:50:00,24.31,24.31,24.31,24.31,2800.0,16.872,16.872,16.872,16.872,2800.0
2013-09-13 11:55:00,24.31,24.31,24.31,24.31,7700.0,16.872,16.872,16.872,16.872,7700.0
2013-09-13 12:00:00,24.31,24.31,24.31,24.31,1600.0,16.872,16.872,16.872,16.872,1600.0
2013-09-13 12:05:00,24.32,24.33,24.32,24.33,11200.0,16.879,16.8859,16.879,16.8859,11200.0
2013-09-13 12:10:00,24.32,24.32,24.31,24.31,2300.0,16.879,16.879,16.872,16.872,2300.0
2013-09-13 12:15:00,24.32,24.34,24.32,24.34,5200.0,16.879,16.8928,16.879,16.8928,5200.0
2013-09-13 12:20:00,24.33,24.35,24.33,24.35,5900.0,16.8859,16.8998,16.8859,16.8998,5900.0
2013-09-13 12:25:00,24.35,24.35,24.34,24.35,12800.0,16.8998,16.8998,16.8928,16.8998,12800.0
2013-09-13 12:30:00,24.35,24.35,24.34,24.34,10200.0,16.8998,16.8998,16.8928,16.8928,10200.0
2013-09-13 12:35:00,24.35,24.35,24.3,24.3,13800.0,16.8998,16.8998,16.8651,16.8651,13800.0
2013-09-13 12:40:00,24.3,24.31,24.29,24.3,18400.0,16.8651,16.872,16.8581,16.8651,18400.0
2013-09-13 12:45:00,24.3,24.32,24.3,24.32,8000.0,16.8651,16.879,16.8651,16.879,8000.0
2013-09-13 12:50:00,24.32,24.33,24.32,24.32,5900.0,16.879,16.8859,16.879,16.879,5900.0
2013-09-13 12:55:00,24.32,24.32,24.32,24.32,3200.0,16.879,16.879,16.879,16.879,3200.0
2013-09-13 13:00:00,24.31,24.32,24.31,24.31,9100.0,16.872,16.879,16.872,16.872,9100.0
2013-09-13 13:05:00,24.31,24.32,24.31,24.31,8300.0,16.872,16.879,16.872,16.872,8300.0
2013-09-13 13:10:00,24.31,24.31,24.31,24.31,6500.0,16.872,16.872,16.872,16.872,6500.0
2013-09-13 13:15:00,24.31,24.31,24.31,24.31,4400.0,16.872,16.872,16.872,16.872,4400.0
2013-09-13 13:20:00,24.3,24.3,24.28,24.29,12400.0,16.8651,16.8651,16.8512,16.8581,12400.0
2013-09-13 13:25:00,24.28,24.28,24.28,24.28,2200.0,16.8512,16.8512,16.8512,16.8512,2200.0
2013-09-13 13:30:00,24.28,24.29,24.28,24.28,1000.0,16.8512,16.8581,16.8512,16.8512,1000.0
2013-09-13 13:35:00,24.28,24.28,24.26,24.26,49300.0,16.8512,16.8512,16.8373,16.8373,49300.0
2013-09-13 13:40:00,24.26,24.27,24.26,24.27,3300.0,16.8373,16.8443,16.8373,16.8443,3300.0
2013-09-13 13:45:00,24.27,24.27,24.27,24.27,300.0,16.8443,16.8443,16.8443,16.8443,300.0
2013-09-13 13:50:00,24.27,24.28,24.27,24.27,14000.0,16.8443,16.8512,16.8443,16.8443,14000.0
2013-09-13 13:55:00,24.27,24.27,24.27,24.27,1100.0,16.8443,16.8443,16.8443,16.8443,1100.0
2013-09-13 14:00:00,24.27,24.3,24.27,24.3,16000.0,16.8443,16.8651,16.8443,16.8651,16000.0
2013-09-13 14:05:00,24.3,24.3,24.29,24.29,2700.0,16.8651,16.8651,16.8581,16.8581,2700.0
2013-09-13 14:10:00,24.3,24.3,24.27,24.27,15400.0,16.8651,16.8651,16.8443,16.8443,15400.0
2013-09-13 14:15:00,24.26,24.27,24.25,24.25,15300.0,16.8373,16.8443,16.8304,16.8304,15300.0
2013-09-13 14:20:00,24.26,24.26,24.24,24.25,12200.0,16.8373,16.8373,16.8234,16.8304,12200.0
2013-09-13 14:25:00,24.25,24.25,24.23,24.25,22700.0,16.8304,16.8304,16.8165,16.8304,22700.0
2013-09-13 14:30:00,24.24,24.24,24.23,24.23,13200.0,16.8234,16.8234,16.8165,16.8165,13200.0
2013-09-13 14:35:00,24.23,24.24,24.22,24.24,8000.0,16.8165,16.8234,16.8095,16.8234,8000.0
2013-09-13 14:40:00,24.24,24.24,24.24,24.24,4900.0,16.8234,16.8234,16.8234,16.8234,4900.0
2013-09-13 14:45:00,24.24,24.24,24.24,24.24,7600.0,16.8234,16.8234,16.8234,16.8234,7600.0
2013-09-13 14:50:00,24.24,24.25,24.21,24.22,28000.0,16.8234,16.8304,16.8026,16.8095,28000.0
2013-09-13 14:55:00,24.23,24.24,24.23,24.24,4900.0,16.8165,16.8234,16.8165,16.8234,4900.0
2013-09-13 15:00:00,24.24,24.25,24.23,24.24,15200.0,16.8234,16.8304,16.8165,16.8234,15200.0
2013-09-13 15:05:00,24.25,24.25,24.25,24.25,9700.0,16.8304,16.8304,16.8304,16.8304,9700.0
2013-09-13 15:10:00,24.25,24.25,24.25,24.25,900.0,16.8304,16.8304,16.8304,16.8304,900.0
2013-09-13 15:15:00,24.25,24.26,24.25,24.25,6500.0,16.8304,16.8373,16.8304,16.8304,6500.0
2013-09-13 15:20:00,24.25,24.26,24.25,24.26,800.0,16.8304,16.8373,16.8304,16.8373,800.0
2013-09-13 15:25:00,24.26,24.26,24.25,24.26,4800.0,16.8373,16.8373,16.8304,16.8373,4800.0
2013-09-13 15:30:00,24.26,24.28,24.26,24.28,5400.0,16.8373,16.8512,16.8373,16.8512,5400.0
2013-09-13 15:35:00,24.27,24.28,24.27,24.27,1000.0,16.8443,16.8512,16.8443,16.8443,1000.0
2013-09-13 15:40:00,24.28,24.29,24.27,24.29,24900.0,16.8512,16.8581,16.8443,16.8581,24900.0
2013-09-13 15:45:00,24.28,24.28,24.27,24.28,20600.0,16.8512,16.8512,16.8443,16.8512,20600.0
2013-09-13 15:50:00,24.28,24.28,24.27,24.28,22900.0,16.8512,16.8512,16.8443,16.8512,22900.0
2013-09-13 15:55:00,24.27,24.32,24.27,24.32,26400.0,16.8443,16.879,16.8443,16.879,26400.0
2013-09-16 09:30:00,24.44,24.47,24.36,24.38,136600.0,16.9622,16.9831,16.9067,16.9206,136600.0
2013-09-16 09:35:00,24.39,24.4,24.37,24.4,75400.0,16.9275,16.9345,16.9137,16.9345,75400.0
2013-09-16 09:40:00,24.39,24.4,24.38,24.39,39700.0,16.9275,16.9345,16.9206,16.9275,39700.0
2013-09-16 09:45:00,24.39,24.39,24.33,24.39,56500.0,16.9275,16.9275,16.8859,16.9275,56500.0
2013-09-16 09:50:00,24.4,24.4,24.34,24.38,47300.0,16.9345,16.9345,16.8928,16.9206,47300.0
2013-09-16 09:55:00,24.39,24.39,24.13,24.35,214900.0,16.9275,16.9275,16.7471,16.8998,214900.0
2013-09-16 10:00:00,24.36,24.39,24.32,24.34,64800.0,16.9067,16.9275,16.879,16.8928,64800.0
2013-09-16 10:05:00,24.34,24.36,24.32,24.33,24400.0,16.8928,16.9067,16.879,16.8859,24400.0
2013-09-16 10:10:00,24.32,24.32,24.29,24.3,25100.0,16.879,16.879,16.8581,16.8651,25100.0
2013-09-16 10:15:00,24.3,24.34,24.3,24.33,26800.0,16.8651,16.8928,16.8651,16.8859,26800.0
2013-09-16 10:20:00,24.33,24.33,24.29,24.31,25200.0,16.8859,16.8859,16.8581,16.872,25200.0
2013-09-16 10:25:00,24.31,24.37,24.31,24.34,34900.0,16.872,16.9137,16.872,16.8928,34900.0
2013-09-16 10:30:00,24.34,24.38,24.33,24.38,44100.0,16.8928,16.9206,16.8859,16.9206,44100.0
2013-09-16 10:35:00,24.38,24.38,24.34,24.34,18000.0,16.9206,16.9206,16.8928,16.8928,18000.0
2013-09-16 10:40:00,24.34,24.34,24.32,24.32,19800.0,16.8928,16.8928,16.879,16.879,19800.0
2013-09-16 10:45:00,24.33,24.34,24.33,24.34,13700.0,16.8859,16.8928,16.8859,16.8928,13700.0
2013-09-16 10:50:00,24.34,24.36,24.33,24.36,8800.0,16.8928,16.9067,16.8859,16.9067,8800.0
2013-09-16 10:55:00,24.36,24.38,24.36,24.38,20200.0,16.9067,16.9206,16.9067,16.9206,20200.0
2013-09-16 11:00:00,24.38,24.39,24.38,24.38,20000.0,16.9206,16.9275,16.9206,16.9206,20000.0
2013-09-16 11:05:00,24.38,24.44,24.38,24.43,123500.0,16.9206,16.9622,16.9206,16.9553,123500.0
2013-09-16 11:10:00,24.43,24.43,24.42,24.42,13900.0,16.9553,16.9553,16.9484,16.9484,13900.0
2013-09-16 11:15:00,24.42,24.42,24.39,24.39,6000.0,16.9484,16.9484,16.9275,16.9275,6000.0
2013-09-16 11:20:00,24.39,24.39,24.38,24.39,6700.0,16.9275,16.9275,16.9206,16.9275,6700.0
2013-09-16 11:25:00,24.39,24.4,24.39,24.4,5000.0,16.9275,16.9345,16.9275,16.9345,5000.0
2013-09-16 11:30:00,24.4,24.4,24.39,24.39,3800.0,16.9345,16.9345,16.9275,16.9275,3800.0
2013-09-16 11:35:00,24.38,24.39,24.38,24.39,8100.0,16.9206,16.9275,16.9206,16.9275,8100.0
2013-09-16 11:40:00,24.39,24.4,24.38,24.38,10500.0,16.9275,16.9345,16.9206,16.9206,10500.0
2013-09-16 11:45:00,24.37,24.37,24.35,24.35,7200.0,16.9137,16.9137,16.8998,16.8998,7200.0
2013-09-16 11:50:00,24.35,24.35,24.34,24.35,12100.0,16.8998,16.8998,16.8928,16.8998,12100.0
2013-09-16 11:55:00,24.35,24.41,24.35,24.4,61500.0,16.8998,16.9414,16.8998,16.9345,61500.0
2013-09-16 12:00:00,24.4,24.42,24.4,24.41,229600.0,16.9345,16.9484,16.9345,16.9414,229600.0
2013-09-16 12:05:00,24.41,24.42,24.4,24.42,111000.0,16.9414,16.9484,16.9345,16.9484,111000.0
2013-09-16 12:10:00,24.42,24.42,24.41,24.42,33700.0,16.9484,16.9484,16.9414,16.9484,33700.0
2013-09-16 12:15:00,24.42,24.44,24.42,24.43,64300.0,16.9484,16.9622,16.9484,16.9553,64300.0
2013-09-16 12:20:00,24.43,24.43,24.42,24.42,8200.0,16.9553,16.9553,16.9484,16.9484,8200.0
2013-09-16 12:25:00,24.42,24.42,24.41,24.41,20100.0,16.9484,16.9484,16.9414,16.9414,20100.0
2013-09-16 12:30:00,24.41,24.43,24.41,24.43,22800.0,16.9414,16.9553,16.9414,16.9553,22800.0
2013-09-16 12:35:00,24.42,24.42,24.42,24.42,3100.0,16.9484,16.9484,16.9484,16.9484,3100.0
2013-09-16 12:40:00,24.42,24.43,24.42,24.43,6100.0,16.9484,16.9553,16.9484,16.9553,6100.0
2013-09-16 12:45:00,24.43,24.43,24.43,24.43,9500.0,16.9553,16.9553,16.9553,16.9553,9500.0
2013-09-16 12:50:00,24.44,24.44,24.43,24.43,2700.0,16.9622,16.9622,16.9553,16.9553,2700.0
2013-09-16 12:55:00,24.43,24.43,24.41,24.41,6600.0,16.9553,16.9553,16.9414,16.9414,6600.0
2013-09-16 13:00:00,24.41,24.44,24.4,24.44,22200.0,16.9414,16.9622,16.9345,16.9622,22200.0
2013-09-16 13:05:00,24.43,24.43,24.41,24.41,10500.0,16.9553,16.9553,16.9414,16.9414,10500.0
2013-09-16 13:10:00,24.41,24.42,24.41,24.42,5900.0,16.9414,16.9484,16.9414,16.9484,5900.0
2013-09-16 13:15:00,24.41,24.41,24.4,24.4,17600.0,16.9414,16.9414,16.9345,16.9345,17600.0
2013-09-16 13:20:00,24.4,24.42,24.4,24.41,12800.0,16.9345,16.9484,16.9345,16.9414,12800.0
2013-09-16 13:25:00,24.42,24.42,24.42,24.42,800.0,16.9484,16.9484,16.9484,16.9484,800.0
2013-09-16 13:30:00,24.41,24.41,24.39,24.39,11600.0,16.9414,16.9414,16.9275,16.9275,11600.0
2013-09-16 13:35:00,24.4,24.41,24.39,24.4,16300.0,16.9345,16.9414,16.9275,16.9345,16300.0
2013-09-16 13:40:00,24.41,24.41,24.32,24.35,69500.0,16.9414,16.9414,16.879,16.8998,69500.0
2013-09-16 13:45:00,24.35,24.39,24.34,24.38,23600.0,16.8998,16.9275,16.8928,16.9206,23600.0
2013-09-16 13:50:00,24.38,24.39,24.38,24.38,14100.0,16.9206,16.9275,16.9206,16.9206,14100.0
2013-09-16 13:55:00,24.39,24.41,24.38,24.41,18900.0,16.9275,16.9414,16.9206,16.9414,18900.0
2013-09-16 14:00:00,24.4,24.42,24.39,24.39,35700.0,16.9345,16.9484,16.9275,16.9275,35700.0
2013-09-16 14:05:00,24.4,24.42,24.4,24.41,10200.0,16.9345,16.9484,16.9345,16.9414,10200.0
2013-09-16 14:10:00,24.4,24.41,24.4,24.4,10500.0,16.9345,16.9414,16.9345,16.9345,10500.0
2013-09-16 14:15:00,24.4,24.42,24.39,24.4,27300.0,16.9345,16.9484,16.9275,16.9345,27300.0
2013-09-16 14:20:00,24.4,24.4,24.39,24.39,15300.0,16.9345,16.9345,16.9275,16.9275,15300.0
2013-09-16 14:25:00,24.39,24.39,24.38,24.38,8200.0,16.9275,16.9275,16.9206,16.9206,8200.0
2013-09-16 14:30:00,24.39,24.4,24.38,24.39,27800.0,16.9275,16.9345,16.9206,16.9275,27800.0
2013-09-16 14:35:00,24.39,24.39,24.37,24.38,21700.0,16.9275,16.9275,16.9137,16.9206,21700.0
2013-09-16 14:40:00,24.38,24.38,24.35,24.35,13900.0,16.9206,16.9206,16.8998,16.8998,13900.0
2013-09-16 14:45:00,24.35,24.38,24.34,24.38,22400.0,16.8998,16.9206,16.8928,16.9206,22400.0
2013-09-16 14:50:00,24.38,24.4,24.38,24.38,27300.0,16.9206,16.9345,16.9206,16.9206,27300.0
2013-09-16 14:55:00,24.38,24.39,24.38,24.38,13200.0,16.9206,16.9275,16.9206,16.9206,13200.0
2013-09-16 15:00:00,24.37,24.38,24.36,24.38,18600.0,16.9137,16.9206,16.9067,16.9206,18600.0
2013-09-16 15:05:00,24.38,24.4,24.37,24.4,36200.0,16.9206,16.9345,16.9137,16.9345,36200.0
2013-09-16 15:10:00,24.4,24.41,24.39,24.39,30000.0,16.9345,16.9414,16.9275,16.9275,30000.0
2013-09-16 15:15:00,24.39,24.39,24.38,24.38,6600.0,16.9275,16.9275,16.9206,16.9206,6600.0
2013-09-16 15:20:00,24.38,24.39,24.35,24.35,22100.0,16.9206,16.9275,16.8998,16.8998,22100.0
2013-09-16 15:25:00,24.35,24.38,24.35,24.36,29300.0,16.8998,16.9206,16.8998,16.9067,29300.0
2013-09-16 15:30:00,24.36,24.36,24.33,24.36,21300.0,16.9067,16.9067,16.8859,16.9067,21300.0
2013-09-16 15:35:00,24.36,24.36,24.34,24.36,70100.0,16.9067,16.9067,16.8928,16.9067,70100.0
2013-09-16 15:40:00,24.37,24.38,24.34,24.34,18700.0,16.9137,16.9206,16.8928,16.8928,18700.0
2013-09-16 15:45:00,24.34,24.37,24.34,24.36,22900.0,16.8928,16.9137,16.8928,16.9067,22900.0
2013-09-16 15:50:00,24.37,24.38,24.35,24.35,43000.0,16.9137,16.9206,16.8998,16.8998,43000.0
2013-09-16 15:55:00,24.35,24.39,24.35,24.39,36900.0,16.8998,16.9275,16.8998,16.9275,36900.0
2013-09-17 09:30:00,24.39,24.39,24.32,24.37,49700.0,16.9275,16.9275,16.879,16.9137,49700.0
2013-09-17 09:35:00,24.38,24.4,24.35,24.37,20900.0,16.9206,16.9345,16.8998,16.9137,20900.0
2013-09-17 09:40:00,24.38,24.42,24.38,24.42,14000.0,16.9206,16.9484,16.9206,16.9484,14000.0
2013-09-17 09:45:00,24.42,24.51,24.42,24.51,127800.0,16.9484,17.0108,16.9484,17.0108,127800.0
2013-09-17 09:50:00,24.51,24.54,24.49,24.49,39200.0,17.0108,17.0316,16.9969,16.9969,39200.0
2013-09-17 09:55:00,24.49,24.49,24.45,24.45,25100.0,16.9969,16.9969,16.9692,16.9692,25100.0
2013-09-17 10:00:00,24.46,24.54,24.46,24.53,34800.0,16.9761,17.0316,16.9761,17.0247,34800.0
2013-09-17 10:05:00,24.53,24.54,24.5,24.53,31000.0,17.0247,17.0316,17.0039,17.0247,31000.0
2013-09-17 10:10:00,24.52,24.53,24.52,24.52,21200.0,17.0178,17.0247,17.0178,17.0178,21200.0
2013-09-17 10:15:00,24.52,24.52,24.43,24.47,90000.0,17.0178,17.0178,16.9553,16.9831,90000.0
2013-09-17 10:20:00,24.48,24.48,24.47,24.47,6200.0,16.99,16.99,16.9831,16.9831,6200.0
2013-09-17 10:25:00,24.47,24.47,24.44,24.45,21700.0,16.9831,16.9831,16.9622,16.9692,21700.0
2013-09-17 10:30:00,24.44,24.46,24.43,24.46,14700.0,16.9622,16.9761,16.9553,16.9761,14700.0
2013-09-17 10:35:00,24.47,24.47,24.43,24.44,18900.0,16.9831,16.9831,16.9553,16.9622,18900.0
2013-09-17 10:40:00,24.44,24.44,24.42,24.43,30100.0,16.9622,16.9622,16.9484,16.9553,30100.0
2013-09-17 10:45:00,24.43,24.44,24.43,24.43,17300.0,16.9553,16.9622,16.9553,16.9553,17300.0
2013-09-17 10:50:00,24.43,24.44,24.42,24.44,7800.0,16.9553,16.9622,16.9484,16.9622,7800.0
2013-09-17 10:55:00,24.43,24.44,24.43,24.44,5100.0,16.9553,16.9622,16.9553,16.9622,5100.0
2013-09-17 11:00:00,24.43,24.44,24.43,24.43,5200.0,16.9553,16.9622,16.9553,16.9553,5200.0
2013-09-17 11:05:00,24.43,24.45,24.42,24.42,10100.0,16.9553,16.9692,16.9484,16.9484,10100.0
2013-09-17 11:10:00,24.42,24.44,24.42,24.42,18800.0,16.9484,16.9622,16.9484,16.9484,18800.0
2013-09-17 11:15:00,24.42,24.45,24.42,24.45,12700.0,16.9484,16.9692,16.9484,16.9692,12700.0
2013-09-17 11:20:00,24.45,24.45,24.43,24.43,9800.0,16.9692,16.9692,16.9553,16.9553,9800.0
2013-09-17 11:25:00,24.43,24.44,24.42,24.43,10800.0,16.9553,16.9622,16.9484,16.9553,10800.0
2013-09-17 11:30:00,24.44,24.44,24.44,24.44,1300.0,16.9622,16.9622,16.9622,16.9622,1300.0
2013-09-17 11:35:00,24.44,24.44,24.42,24.42,11100.0,16.9622,16.9622,16.9484,16.9484,11100.0
2013-09-17 11:40:00,24.41,24.41,24.38,24.38,24700.0,16.9414,16.9414,16.9206,16.9206,24700.0
2013-09-17 11:45:00,24.38,24.42,24.38,24.41,8900.0,16.9206,16.9484,16.9206,16.9414,8900.0
2013-09-17 11:50:00,24.4,24.4,24.4,24.4,6100.0,16.9345,16.9345,16.9345,16.9345,6100.0
2013-09-17 11:55:00,24.4,24.42,24.4,24.42,10900.0,16.9345,16.9484,16.9345,16.9484,10900.0
2013-09-17 12:00:00,24.43,24.43,24.43,24.43,400.0,16.9553,16.9553,16.9553,16.9553,400.0
2013-09-17 12:05:00,24.43,24.44,24.43,24.44,4900.0,16.9553,16.9622,16.9553,16.9622,4900.0
2013-09-17 12:10:00,24.44,24.46,24.44,24.45,5600.0,16.9622,16.9761,16.9622,16.9692,5600.0
2013-09-17 12:15:00,24.45,24.45,24.44,24.45,5800.0,16.9692,16.9692,16.9622,16.9692,5800.0
2013-09-17 12:20:00,24.45,24.45,24.45,24.45,2100.0,16.9692,16.9692,16.9692,16.9692,2100.0
2013-09-17 12:25:00,24.44,24.45,24.44,24.44,5100.0,16.9622,16.9692,16.9622,16.9622,5100.0
2013-09-17 12:30:00,24.44,24.45,24.43,24.43,6200.0,16.9622,16.9692,16.9553,16.9553,6200.0
2013-09-17 12:35:00,24.43,24.44,24.43,24.43,2400.0,16.9553,16.9622,16.9553,16.9553,2400.0
2013-09-17 12:40:00,24.44,24.44,24.42,24.43,8700.0,16.9622,16.9622,16.9484,16.9553,8700.0
2013-09-17 12:45:00,24.43,24.45,24.43,24.45,5700.0,16.9553,16.9692,16.9553,16.9692,5700.0
2013-09-17 12:50:00,24.44,24.46,24.44,24.45,14200.0,16.9622,16.9761,16.9622,16.9692,14200.0
2013-09-17 12:55:00,24.46,24.48,24.46,24.48,4800.0,16.9761,16.99,16.9761,16.99,4800.0
2013-09-17 13:00:00,24.49,24.5,24.49,24.49,6400.0,16.9969,17.0039,16.9969,16.9969,6400.0
2013-09-17 13:05:00,24.49,24.5,24.49,24.49,12200.0,16.9969,17.0039,16.9969,16.9969,12200.0
2013-09-17 13:10:00,24.49,24.49,24.48,24.48,8500.0,16.9969,16.9969,16.99,16.99,8500.0
2013-09-17 13:15:00,24.48,24.48,24.47,24.47,3700.0,16.99,16.99,16.9831,16.9831,3700.0
2013-09-17 13:20:00,24.46,24.48,24.45,24.48,7000.0,16.9761,16.99,16.9692,16.99,7000.0
2013-09-17 13:25:00,24.49,24.49,24.47,24.47,12600.0,16.9969,16.9969,16.9831,16.9831,12600.0
2013-09-17 13:30:00,24.48,24.48,24.47,24.47,5900.0,16.99,16.99,16.9831,16.9831,5900.0
2013-09-17 13:35:00,24.47,24.47,24.46,24.46,12500.0,16.9831,16.9831,16.9761,16.9761,12500.0
2013-09-17 13:40:00,24.46,24.47,24.46,24.47,10300.0,16.9761,16.9831,16.9761,16.9831,10300.0
2013-09-17 13:45:00,24.47,24.48,24.47,24.48,3100.0,16.9831,16.99,16.9831,16.99,3100.0
2013-09-17 13:50:00,24.48,24.48,24.47,24.48,1600.0,16.99,16.99,16.9831,16.99,1600.0
2013-09-17 13:55:00,24.47,24.47,24.46,24.46,2400.0,16.9831,16.9831,16.9761,16.9761,2400.0
2013-09-17 14:00:00,24.47,24.47,24.45,24.46,6700.0,16.9831,16.9831,16.9692,16.9761,6700.0
2013-09-17 14:05:00,24.45,24.46,24.43,24.44,14200.0,16.9692,16.9761,16.9553,16.9622,14200.0
2013-09-17 14:10:00,24.45,24.45,24.45,24.45,2600.0,16.9692,16.9692,16.9692,16.9692,2600.0
2013-09-17 14:15:00,24.45,24.45,24.44,24.44,3500.0,16.9692,16.9692,16.9622,16.9622,3500.0
2013-09-17 14:20:00,24.44,24.45,24.42,24.45,14000.0,16.9622,16.9692,16.9484,16.9692,14000.0
2013-09-17 14:25:00,24.46,24.47,24.46,24.46,3700.0,16.9761,16.9831,16.9761,16.9761,3700.0
2013-09-17 14:30:00,24.47,24.47,24.44,24.45,8300.0,16.9831,16.9831,16.9622,16.9692,8300.0
2013-09-17 14:35:00,24.45,24.46,24.45,24.46,6000.0,16.9692,16.9761,16.9692,16.9761,6000.0
2013-09-17 14:40:00,24.45,24.45,24.43,24.43,3900.0,16.9692,16.9692,16.9553,16.9553,3900.0
2013-09-17 14:45:00,24.43,24.44,24.43,24.44,11300.0,16.9553,16.9622,16.9553,16.9622,11300.0
2013-09-17 14:50:00,24.44,24.47,24.43,24.44,49600.0,16.9622,16.9831,16.9553,16.9622,49600.0
2013-09-17 14:55:00,24.44,24.44,24.43,24.43,9600.0,16.9622,16.9622,16.9553,16.9553,9600.0
2013-09-17 15:00:00,24.43,24.44,24.42,24.42,17300.0,16.9553,16.9622,16.9484,16.9484,17300.0
2013-09-17 15:05:00,24.42,24.43,24.41,24.42,19800.0,16.9484,16.9553,16.9414,16.9484,19800.0
2013-09-17 15:10:00,24.42,24.42,24.4,24.4,18600.0,16.9484,16.9484,16.9345,16.9345,18600.0
2013-09-17 15:15:00,24.41,24.41,24.4,24.41,4500.0,16.9414,16.9414,16.9345,16.9414,4500.0
2013-09-17 15:20:00,24.41,24.42,24.4,24.41,11100.0,16.9414,16.9484,16.9345,16.9414,11100.0
2013-09-17 15:25:00,24.41,24.42,24.4,24.4,8900.0,16.9414,16.9484,16.9345,16.9345,8900.0
2013-09-17 15:30:00,24.4,24.41,24.4,24.41,3700.0,16.9345,16.9414,16.9345,16.9414,3700.0
2013-09-17 15:35:00,24.41,24.41,24.39,24.4,21200.0,16.9414,16.9414,16.9275,16.9345,21200.0
2013-09-17 15:40:00,24.4,24.4,24.38,24.38,11800.0,16.9345,16.9345,16.9206,16.9206,11800.0
2013-09-17 15:45:00,24.39,24.39,24.38,24.39,9600.0,16.9275,16.9275,16.9206,16.9275,9600.0
2013-09-17 15:50:00,24.39,24.39,24.35,24.38,90800.0,16.9275,16.9275,16.8998,16.9206,90800.0
2013-09-17 15:55:00,24.38,24.38,24.36,24.38,22600.0,16.9206,16.9206,16.9067,16.9206,22600.0
2013-09-18 09:30:00,24.34,24.35,24.3,24.35,37500.0,16.8928,16.8998,16.8651,16.8998,37500.0
2013-09-18 09:35:00,24.35,24.42,24.34,24.42,53900.0,16.8998,16.9484,16.8928,16.9484,53900.0
2013-09-18 09:40:00,24.42,24.44,24.4,24.44,26300.0,16.9484,16.9622,16.9345,16.9622,26300.0
2013-09-18 09:45:00,24.44,24.54,24.44,24.54,56100.0,16.9622,17.0316,16.9622,17.0316,56100.0
2013-09-18 09:50:00,24.55,24.55,24.51,24.53,26400.0,17.0386,17.0386,17.0108,17.0247,26400.0
2013-09-18 09:55:00,24.53,24.55,24.49,24.51,36800.0,17.0247,17.0386,16.9969,17.0108,36800.0
2013-09-18 10:00:00,24.51,24.52,24.5,24.51,113800.0,17.0108,17.0178,17.0039,17.0108,113800.0
2013-09-18 10:05:00,24.51,24.52,24.5,24.5,124400.0,17.0108,17.0178,17.0039,17.0039,124400.0
2013-09-18 10:10:00,24.5,24.5,24.47,24.48,157900.0,17.0039,17.0039,16.9831,16.99,157900.0
2013-09-18 10:15:00,24.48,24.5,24.45,24.45,16200.0,16.99,17.0039,16.9692,16.9692,16200.0
2013-09-18 10:20:00,24.45,24.45,24.42,24.43,12400.0,16.9692,16.9692,16.9484,16.9553,12400.0
2013-09-18 10:25:00,24.42,24.42,24.38,24.41,12900.0,16.9484,16.9484,16.9206,16.9414,12900.0
2013-09-18 10:30:00,24.4,24.41,24.39,24.41,15200.0,16.9345,16.9414,16.9275,16.9414,15200.0
2013-09-18 10:35:00,24.41,24.42,24.39,24.42,15900.0,16.9414,16.9484,16.9275,16.9484,15900.0
2013-09-18 10:40:00,24.42,24.43,24.41,24.43,87200.0,16.9484,16.9553,16.9414,16.9553,87200.0
2013-09-18 10:45:00,24.43,24.45,24.43,24.45,22500.0,16.9553,16.9692,16.9553,16.9692,22500.0
2013-09-18 10:50:00,24.45,24.48,24.45,24.48,14900.0,16.9692,16.99,16.9692,16.99,14900.0
2013-09-18 10:55:00,24.48,24.48,24.48,24.48,1700.0,16.99,16.99,16.99,16.99,1700.0
2013-09-18 11:00:00,24.48,24.51,24.47,24.51,42500.0,16.99,17.0108,16.9831,17.0108,42500.0
2013-09-18 11:05:00,24.52,24.53,24.5,24.52,23400.0,17.0178,17.0247,17.0039,17.0178,23400.0
2013-09-18 11:10:00,24.52,24.53,24.5,24.53,20100.0,17.0178,17.0247,17.0039,17.0247,20100.0
2013-09-18 11:15:00,24.52,24.55,24.52,24.54,17900.0,17.0178,17.0386,17.0178,17.0316,17900.0
2013-09-18 11:20:00,24.54,24.54,24.52,24.52,50900.0,17.0316,17.0316,17.0178,17.0178,50900.0
2013-09-18 11:25:00,24.52,24.52,24.51,24.52,7300.0,17.0178,17.0178,17.0108,17.0178,7300.0
2013-09-18 11:30:00,24.52,24.52,24.5,24.5,7300.0,17.0178,17.0178,17.0039,17.0039,7300.0
2013-09-18 11:35:00,24.5,24.51,24.5,24.5,3900.0,17.0039,17.0108,17.0039,17.0039,3900.0
2013-09-18 11:40:00,24.5,24.52,24.5,24.52,7100.0,17.0039,17.0178,17.0039,17.0178,7100.0
2013-09-18 11:45:00,24.52,24.53,24.51,24.51,9600.0,17.0178,17.0247,17.0108,17.0108,9600.0
2013-09-18 11:50:00,24.51,24.53,24.5,24.5,14200.0,17.0108,17.0247,17.0039,17.0039,14200.0
2013-09-18 11:55:00,24.5,24.5,24.44,24.45,42000.0,17.0039,17.0039,16.9622,16.9692,42000.0
2013-09-18 12:00:00,24.44,24.46,24.43,24.44,13200.0,16.9622,16.9761,16.9553,16.9622,13200.0
2013-09-18 12:05:00,24.45,24.46,24.43,24.46,5400.0,16.9692,16.9761,16.9553,16.9761,5400.0
2013-09-18 12:10:00,24.46,24.46,24.42,24.43,13900.0,16.9761,16.9761,16.9484,16.9553,13900.0
2013-09-18 12:15:00,24.42,24.42,24.4,24.41,13900.0,16.9484,16.9484,16.9345,16.9414,13900.0
2013-09-18 12:20:00,24.42,24.43,24.42,24.43,2800.0,16.9484,16.9553,16.9484,16.9553,2800.0
2013-09-18 12:25:00,24.42,24.42,24.41,24.41,12400.0,16.9484,16.9484,16.9414,16.9414,12400.0
2013-09-18 12:30:00,24.41,24.42,24.41,24.42,3700.0,16.9414,16.9484,16.9414,16.9484,3700.0
2013-09-18 12:35:00,24.42,24.42,24.4,24.42,16100.0,16.9484,16.9484,16.9345,16.9484,16100.0
2013-09-18 12:40:00,24.42,24.42,24.41,24.42,5100.0,16.9484,16.9484,16.9414,16.9484,5100.0
2013-09-18 12:45:00,24.42,24.42,24.41,24.41,5400.0,16.9484,16.9484,16.9414,16.9414,5400.0
2013-09-18 12:50:00,24.42,24.43,24.42,24.43,4100.0,16.9484,16.9553,16.9484,16.9553,4100.0
2013-09-18 12:55:00,24.43,24.43,24.42,24.42,7700.0,16.9553,16.9553,16.9484,16.9484,7700.0
2013-09-18 13:00:00,24.43,24.46,24.43,24.45,11900.0,16.9553,16.9761,16.9553,16.9692,11900.0
2013-09-18 13:05:00,24.45,24.46,24.45,24.45,14000.0,16.9692,16.9761,16.9692,16.9692,14000.0
2013-09-18 13:10:00,24.46,24.48,24.46,24.48,8300.0,16.9761,16.99,16.9761,16.99,8300.0
2013-09-18 13:15:00,24.48,24.5,24.48,24.49,9100.0,16.99,17.0039,16.99,16.9969,9100.0
2013-09-18 13:20:00,24.48,24.48,24.47,24.47,10800.0,16.99,16.99,16.9831,16.9831,10800.0
2013-09-18 13:25:00,24.48,24.49,24.48,24.48,6200.0,16.99,16.9969,16.99,16.99,6200.0
2013-09-18 13:30:00,24.48,24.49,24.48,24.48,12100.0,16.99,16.9969,16.99,16.99,12100.0
2013-09-18 13:35:00,24.48,24.5,24.48,24.49,8000.0,16.99,17.0039,16.99,16.9969,8000.0
2013-09-18 13:40:00,24.49,24.5,24.49,24.5,4100.0,16.9969,17.0039,16.9969,17.0039,4100.0
2013-09-18 13:45:00,24.5,24.5,24.49,24.5,2800.0,17.0039,17.0039,16.9969,17.0039,2800.0
2013-09-18 13:50:00,24.5,24.51,24.49,24.49,12400.0,17.0039,17.0108,16.9969,16.9969,12400.0
2013-09-18 13:55:00,24.49,24.5,24.48,24.48,5300.0,16.9969,17.0039,16.99,16.99,5300.0
2013-09-18 14:00:00,24.49,24.67,24.49,24.6,152300.0,16.9969,17.1219,16.9969,17.0733,152300.0
2013-09-18 14:05:00,24.57,24.61,24.54,24.59,50200.0,17.0525,17.0802,17.0316,17.0663,50200.0
2013-09-18 14:10:00,24.6,24.68,24.58,24.58,31200.0,17.0733,17.1288,17.0594,17.0594,31200.0
2013-09-18 14:15:00,24.59,24.61,24.59,24.6,15800.0,17.0663,17.0802,17.0663,17.0733,15800.0
2013-09-18 14:20:00,24.6,24.69,24.6,24.68,41800.0,17.0733,17.1357,17.0733,17.1288,41800.0
2013-09-18 14:25:00,24.68,24.7,24.64,24.64,30700.0,17.1288,17.1427,17.101,17.101,30700.0
2013-09-18 14:30:00,24.64,24.67,24.63,24.67,22200.0,17.101,17.1219,17.0941,17.1219,22200.0
2013-09-18 14:35:00,24.68,24.69,24.67,24.69,19100.0,17.1288,17.1357,17.1219,17.1357,19100.0
2013-09-18 14:40:00,24.69,24.7,24.68,24.69,15200.0,17.1357,17.1427,17.1288,17.1357,15200.0
2013-09-18 14:45:00,24.69,24.73,24.68,24.72,31500.0,17.1357,17.1635,17.1288,17.1566,31500.0
2013-09-18 14:50:00,24.72,24.74,24.72,24.74,12100.0,17.1566,17.1704,17.1566,17.1704,12100.0
2013-09-18 14:55:00,24.73,24.75,24.72,24.75,27000.0,17.1635,17.1774,17.1566,17.1774,27000.0
2013-09-18 15:00:00,24.75,24.78,24.75,24.77,50000.0,17.1774,17.1982,17.1774,17.1913,50000.0
2013-09-18 15:05:00,24.77,24.77,24.73,24.75,19000.0,17.1913,17.1913,17.1635,17.1774,19000.0
2013-09-18 15:10:00,24.75,24.75,24.74,24.74,20000.0,17.1774,17.1774,17.1704,17.1704,20000.0
2013-09-18 15:15:00,24.73,24.75,24.73,24.73,24200.0,17.1635,17.1774,17.1635,17.1635,24200.0
2013-09-18 15:20:00,24.73,24.75,24.73,24.74,24100.0,17.1635,17.1774,17.1635,17.1704,24100.0
2013-09-18 15:25:00,24.74,24.76,24.73,24.73,36100.0,17.1704,17.1843,17.1635,17.1635,36100.0
2013-09-18 15:30:00,24.73,24.75,24.71,24.72,71300.0,17.1635,17.1774,17.1496,17.1566,71300.0
2013-09-18 15:35:00,24.72,24.76,24.72,24.76,41100.0,17.1566,17.1843,17.1566,17.1843,41100.0
2013-09-18 15:40:00,24.75,24.77,24.75,24.76,48300.0,17.1774,17.1913,17.1774,17.1843,48300.0
2013-09-18 15:45:00,24.76,24.77,24.76,24.76,17900.0,17.1843,17.1913,17.1843,17.1843,17900.0
2013-09-18 15:50:00,24.76,24.78,24.75,24.75,45400.0,17.1843,17.1982,17.1774,17.1774,45400.0
2013-09-18 15:55:00,24.75,24.8,24.75,24.8,52700.0,17.1774,17.2121,17.1774,17.2121,52700.0
2013-09-19 09:30:00,24.5,24.58,24.46,24.53,158900.0,17.0039,17.0594,16.9761,17.0247,158900.0
2013-09-19 09:35:00,24.53,24.58,24.51,24.51,106000.0,17.0247,17.0594,17.0108,17.0108,106000.0
2013-09-19 09:40:00,24.51,24.53,24.5,24.53,225600.0,17.0108,17.0247,17.0039,17.0247,225600.0
2013-09-19 09:45:00,24.54,24.58,24.53,24.56,61900.0,17.0316,17.0594,17.0247,17.0455,61900.0
2013-09-19 09:50:00,24.56,24.58,24.56,24.57,27600.0,17.0455,17.0594,17.0455,17.0525,27600.0
2013-09-19 09:55:00,24.58,24.58,24.52,24.55,71900.0,17.0594,17.0594,17.0178,17.0386,71900.0
2013-09-19 10:00:00,24.56,24.6,24.54,24.56,115800.0,17.0455,17.0733,17.0316,17.0455,115800.0
2013-09-19 10:05:00,24.56,24.56,24.5,24.53,50100.0,17.0455,17.0455,17.0039,17.0247,50100.0
2013-09-19 10:10:00,24.52,24.56,24.47,24.47,77800.0,17.0178,17.0455,16.9831,16.9831,77800.0
2013-09-19 10:15:00,24.46,24.48,24.42,24.45,100800.0,16.9761,16.99,16.9484,16.9692,100800.0
2013-09-19 10:20:00,24.45,24.55,24.45,24.55,55100.0,16.9692,17.0386,16.9692,17.0386,55100.0
2013-09-19 10:25:00,24.55,24.56,24.52,24.56,20000.0,17.0386,17.0455,17.0178,17.0455,20000.0
2013-09-19 10:30:00,24.56,24.56,24.51,24.51,11400.0,17.0455,17.0455,17.0108,17.0108,11400.0
2013-09-19 10:35:00,24.5,24.55,24.5,24.55,40900.0,17.0039,17.0386,17.0039,17.0386,40900.0
2013-09-19 10:40:00,24.55,24.56,24.55,24.56,32800.0,17.0386,17.0455,17.0386,17.0455,32800.0
2013-09-19 10:45:00,24.56,24.56,24.56,24.56,1400.0,17.0455,17.0455,17.0455,17.0455,1400.0
2013-09-19 10:50:00,24.56,24.56,24.55,24.55,14600.0,17.0455,17.0455,17.0386,17.0386,14600.0
2013-09-19 10:55:00,24.55,24.55,24.53,24.55,10600.0,17.0386,17.0386,17.0247,17.0386,10600.0
2013-09-19 11:00:00,24.55,24.55,24.51,24.51,14700.0,17.0386,17.0386,17.0108,17.0108,14700.0
2013-09-19 11:05:00,24.51,24.52,24.51,24.51,21400.0,17.0108,17.0178,17.0108,17.0108,21400.0
2013-09-19 11:10:00,24.5,24.52,24.5,24.52,8700.0,17.0039,17.0178,17.0039,17.0178,8700.0
2013-09-19 11:15:00,24.52,24.53,24.51,24.53,8500.0,17.0178,17.0247,17.0108,17.0247,8500.0
2013-09-19 11:20:00,24.52,24.52,24.51,24.52,12700.0,17.0178,17.0178,17.0108,17.0178,12700.0
2013-09-19 11:25:00,24.52,24.52,24.48,24.49,50600.0,17.0178,17.0178,16.99,16.9969,50600.0
2013-09-19 11:30:00,24.49,24.5,24.44,24.45,38600.0,16.9969,17.0039,16.9622,16.9692,38600.0
2013-09-19 11:35:00,24.46,24.47,24.45,24.45,6200.0,16.9761,16.9831,16.9692,16.9692,6200.0
2013-09-19 11:40:00,24.44,24.49,24.44,24.49,17900.0,16.9622,16.9969,16.9622,16.9969,17900.0
2013-09-19 11:45:00,24.49,24.5,24.49,24.49,18500.0,16.9969,17.0039,16.9969,16.9969,18500.0
2013-09-19 11:50:00,24.49,24.49,24.48,24.49,18100.0,16.9969,16.9969,16.99,16.9969,18100.0
2013-09-19 11:55:00,24.49,24.49,24.47,24.47,32200.0,16.9969,16.9969,16.9831,16.9831,32200.0
2013-09-19 12:00:00,24.47,24.49,24.47,24.48,61100.0,16.9831,16.9969,16.9831,16.99,61100.0
2013-09-19 12:05:00,24.48,24.5,24.48,24.5,36300.0,16.99,17.0039,16.99,17.0039,36300.0
2013-09-19 12:10:00,24.5,24.5,24.48,24.49,26100.0,17.0039,17.0039,16.99,16.9969,26100.0
2013-09-19 12:15:00,24.48,24.49,24.48,24.48,3500.0,16.99,16.9969,16.99,16.99,3500.0
2013-09-19 12:20:00,24.48,24.48,24.47,24.48,4500.0,16.99,16.99,16.9831,16.99,4500.0
2013-09-19 12:25:00,24.48,24.49,24.47,24.49,29300.0,16.99,16.9969,16.9831,16.9969,29300.0
2013-09-19 12:30:00,24.49,24.5,24.49,24.5,56700.0,16.9969,17.0039,16.9969,17.0039,56700.0
2013-09-19 12:35:00,24.5,24.5,24.5,24.5,5000.0,17.0039,17.0039,17.0039,17.0039,5000.0
2013-09-19 12:40:00,24.5,24.5,24.5,24.5,17300.0,17.0039,17.0039,17.0039,17.0039,17300.0
2013-09-19 12:45:00,24.5,24.53,24.5,24.53,58600.0,17.0039,17.0247,17.0039,17.0247,58600.0
2013-09-19 12:50:00,24.53,24.53,24.51,24.52,14700.0,17.0247,17.0247,17.0108,17.0178,14700.0
2013-09-19 12:55:00,24.53,24.53,24.52,24.52,3600.0,17.0247,17.0247,17.0178,17.0178,3600.0
2013-09-19 13:00:00,24.51,24.55,24.51,24.54,35400.0,17.0108,17.0386,17.0108,17.0316,35400.0
2013-09-19 13:05:00,24.55,24.56,24.53,24.56,22200.0,17.0386,17.0455,17.0247,17.0455,22200.0
2013-09-19 13:10:00,24.56,24.56,24.56,24.56,4600.0,17.0455,17.0455,17.0455,17.0455,4600.0
2013-09-19 13:15:00,24.56,24.59,24.56,24.59,39800.0,17.0455,17.0663,17.0455,17.0663,39800.0
2013-09-19 13:20:00,24.59,24.63,24.59,24.62,65200.0,17.0663,17.0941,17.0663,17.0872,65200.0
2013-09-19 13:25:00,24.61,24.62,24.6,24.61,12600.0,17.0802,17.0872,17.0733,17.0802,12600.0
2013-09-19 13:30:00,24.61,24.61,24.6,24.6,4100.0,17.0802,17.0802,17.0733,17.0733,4100.0
2013-09-19 13:35:00,24.6,24.63,24.6,24.63,14000.0,17.0733,17.0941,17.0733,17.0941,14000.0
2013-09-19 13:40:00,24.62,24.62,24.59,24.59,5600.0,17.0872,17.0872,17.0663,17.0663,5600.0
2013-09-19 13:45:00,24.58,24.58,24.56,24.57,8800.0,17.0594,17.0594,17.0455,17.0525,8800.0
2013-09-19 13:50:00,24.57,24.58,24.57,24.58,15500.0,17.0525,17.0594,17.0525,17.0594,15500.0
2013-09-19 13:55:00,24.58,24.64,24.58,24.63,30900.0,17.0594,17.101,17.0594,17.0941,30900.0
2013-09-19 14:00:00,24.63,24.64,24.63,24.64,6300.0,17.0941,17.101,17.0941,17.101,6300.0
2013-09-19 14:05:00,24.65,24.72,24.65,24.72,27900.0,17.108,17.1566,17.108,17.1566,27900.0
2013-09-19 14:10:00,24.72,24.75,24.72,24.72,50100.0,17.1566,17.1774,17.1566,17.1566,50100.0
2013-09-19 14:15:00,24.71,24.71,24.69,24.69,15100.0,17.1496,17.1496,17.1357,17.1357,15100.0
2013-09-19 14:20:00,24.69,24.69,24.66,24.66,13900.0,17.1357,17.1357,17.1149,17.1149,13900.0
2013-09-19 14:25:00,24.65,24.66,24.62,24.62,16600.0,17.108,17.1149,17.0872,17.0872,16600.0
2013-09-19 14:30:00,24.62,24.62,24.61,24.61,12700.0,17.0872,17.0872,17.0802,17.0802,12700.0
2013-09-19 14:35:00,24.6,24.62,24.6,24.62,17200.0,17.0733,17.0872,17.0733,17.0872,17200.0
2013-09-19 14:40:00,24.63,24.63,24.62,24.62,18600.0,17.0941,17.0941,17.0872,17.0872,18600.0
2013-09-19 14:45:00,24.61,24.63,24.61,24.63,8500.0,17.0802,17.0941,17.0802,17.0941,8500.0
2013-09-19 14:50:00,24.63,24.63,24.61,24.63,17300.0,17.0941,17.0941,17.0802,17.0941,17300.0
2013-09-19 14:55:00,24.63,24.63,24.6,24.6,13900.0,17.0941,17.0941,17.0733,17.0733,13900.0
2013-09-19 15:00:00,24.6,24.63,24.6,24.63,23100.0,17.0733,17.0941,17.0733,17.0941,23100.0
2013-09-19 15:05:00,24.63,24.64,24.63,24.63,28900.0,17.0941,17.101,17.0941,17.0941,28900.0
2013-09-19 15:10:00,24.62,24.62,24.6,24.6,10500.0,17.0872,17.0872,17.0733,17.0733,10500.0
2013-09-19 15:15:00,24.6,24.63,24.6,24.63,22400.0,17.0733,17.0941,17.0733,17.0941,22400.0
2013-09-19 15:20:00,24.63,24.64,24.63,24.63,23500.0,17.0941,17.101,17.0941,17.0941,23500.0
2013-09-19 15:25:00,24.62,24.62,24.6,24.61,11200.0,17.0872,17.0872,17.0733,17.0802,11200.0
2013-09-19 15:30:00,24.6,24.62,24.6,24.62,11300.0,17.0733,17.0872,17.0733,17.0872,11300.0
2013-09-19 15:35:00,24.62,24.63,24.61,24.61,27200.0,17.0872,17.0941,17.0802,17.0802,27200.0
2013-09-19 15:40:00,24.61,24.64,24.61,24.64,16600.0,17.0802,17.101,17.0802,17.101,16600.0
2013-09-19 15:45:00,24.64,24.66,24.64,24.64,34600.0,17.101,17.1149,17.101,17.101,34600.0
2013-09-19 15:50:00,24.64,24.64,24.62,24.62,37500.0,17.101,17.101,17.0872,17.0872,37500.0
2013-09-19 15:55:00,24.62,24.64,24.59,24.61,59500.0,17.0872,17.101,17.0663,17.0802,59500.0
2013-09-20 09:30:00,24.73,24.74,24.7,24.7,17200.0,17.1635,17.1704,17.1427,17.1427,17200.0
2013-09-20 09:35:00,24.71,24.73,24.7,24.73,23900.0,17.1496,17.1635,17.1427,17.1635,23900.0
2013-09-20 09:40:00,24.73,24.74,24.7,24.72,42400.0,17.1635,17.1704,17.1427,17.1566,42400.0
2013-09-20 09:45:00,24.73,24.75,24.72,24.73,33300.0,17.1635,17.1774,17.1566,17.1635,33300.0
2013-09-20 09:50:00,24.74,24.75,24.72,24.72,39800.0,17.1704,17.1774,17.1566,17.1566,39800.0
2013-09-20 09:55:00,24.73,24.73,24.63,24.64,74200.0,17.1635,17.1635,17.0941,17.101,74200.0
2013-09-20 10:00:00,24.63,24.64,24.6,24.63,40900.0,17.0941,17.101,17.0733,17.0941,40900.0
2013-09-20 10:05:00,24.63,24.66,24.62,24.66,33200.0,17.0941,17.1149,17.0872,17.1149,33200.0
2013-09-20 10:10:00,24.66,24.68,24.63,24.66,44400.0,17.1149,17.1288,17.0941,17.1149,44400.0
2013-09-20 10:15:00,24.67,24.68,24.65,24.65,58000.0,17.1219,17.1288,17.108,17.108,58000.0
2013-09-20 10:20:00,24.65,24.67,24.65,24.66,16700.0,17.108,17.1219,17.108,17.1149,16700.0
2013-09-20 10:25:00,24.65,24.66,24.65,24.66,5500.0,17.108,17.1149,17.108,17.1149,5500.0
2013-09-20 10:30:00,24.66,24.66,24.65,24.66,8400.0,17.1149,17.1149,17.108,17.1149,8400.0
2013-09-20 10:35:00,24.65,24.67,24.64,24.64,14000.0,17.108,17.1219,17.101,17.101,14000.0
2013-09-20 10:40:00,24.64,24.65,24.64,24.64,14600.0,17.101,17.108,17.101,17.101,14600.0
2013-09-20 10:45:00,24.64,24.64,24.63,24.64,8200.0,17.101,17.101,17.0941,17.101,8200.0
2013-09-20 10:50:00,24.64,24.64,24.61,24.62,14400.0,17.101,17.101,17.0802,17.0872,14400.0
2013-09-20 10:55:00,24.63,24.63,24.58,24.58,46900.0,17.0941,17.0941,17.0594,17.0594,46900.0
2013-09-20 11:00:00,24.58,24.63,24.58,24.63,68600.0,17.0594,17.0941,17.0594,17.0941,68600.0
2013-09-20 11:05:00,24.63,24.64,24.62,24.62,21400.0,17.0941,17.101,17.0872,17.0872,21400.0
2013-09-20 11:10:00,24.62,24.62,24.59,24.59,6700.0,17.0872,17.0872,17.0663,17.0663,6700.0
2013-09-20 11:15:00,24.59,24.59,24.56,24.56,23400.0,17.0663,17.0663,17.0455,17.0455,23400.0
2013-09-20 11:20:00,24.55,24.55,24.5,24.5,40100.0,17.0386,17.0386,17.0039,17.0039,40100.0
2013-09-20 11:25:00,24.51,24.54,24.51,24.53,9700.0,17.0108,17.0316,17.0108,17.0247,9700.0
2013-09-20 11:30:00,24.53,24.54,24.53,24.53,9100.0,17.0247,17.0316,17.0247,17.0247,9100.0
2013-09-20 11:35:00,24.52,24.54,24.51,24.53,13400.0,17.0178,17.0316,17.0108,17.0247,13400.0
2013-09-20 11:40:00,24.53,24.53,24.51,24.52,14200.0,17.0247,17.0247,17.0108,17.0178,14200.0
2013-09-20 11:45:00,24.52,24.52,24.47,24.47,20400.0,17.0178,17.0178,16.9831,16.9831,20400.0
2013-09-20 11:50:00,24.47,24.5,24.46,24.5,25700.0,16.9831,17.0039,16.9761,17.0039,25700.0
2013-09-20 11:55:00,24.5,24.5,24.49,24.49,30700.0,17.0039,17.0039,16.9969,16.9969,30700.0
2013-09-20 12:00:00,24.49,24.51,24.49,24.51,34600.0,16.9969,17.0108,16.9969,17.0108,34600.0
2013-09-20 12:05:00,24.51,24.52,24.51,24.52,13500.0,17.0108,17.0178,17.0108,17.0178,13500.0
2013-09-20 12:10:00,24.52,24.52,24.5,24.51,13500.0,17.0178,17.0178,17.0039,17.0108,13500.0
2013-09-20 12:15:00,24.51,24.51,24.51,24.51,0.0,17.0108,17.0108,17.0108,17.0108,0.0
2013-09-20 12:20:00,24.51,24.52,24.49,24.52,22900.0,17.0108,17.0178,16.9969,17.0178,22900.0
2013-09-20 12:25:00,24.52,24.54,24.52,24.54,22200.0,17.0178,17.0316,17.0178,17.0316,22200.0
2013-09-20 12:30:00,24.54,24.55,24.53,24.55,10200.0,17.0316,17.0386,17.0247,17.0386,10200.0
2013-09-20 12:35:00,24.55,24.55,24.54,24.54,11000.0,17.0386,17.0386,17.0316,17.0316,11000.0
2013-09-20 12:40:00,24.53,24.54,24.53,24.53,14300.0,17.0247,17.0316,17.0247,17.0247,14300.0
2013-09-20 12:45:00,24.53,24.54,24.52,24.53,24200.0,17.0247,17.0316,17.0178,17.0247,24200.0
2013-09-20 12:50:00,24.53,24.55,24.53,24.54,15600.0,17.0247,17.0386,17.0247,17.0316,15600.0
2013-09-20 12:55:00,24.54,24.54,24.53,24.53,6300.0,17.0316,17.0316,17.0247,17.0247,6300.0
2013-09-20 13:00:00,24.53,24.54,24.53,24.53,13900.0,17.0247,17.0316,17.0247,17.0247,13900.0
2013-09-20 13:05:00,24.53,24.53,24.52,24.52,9900.0,17.0247,17.0247,17.0178,17.0178,9900.0
2013-09-20 13:10:00,24.51,24.52,24.51,24.52,7000.0,17.0108,17.0178,17.0108,17.0178,7000.0
2013-09-20 13:15:00,24.51,24.52,24.5,24.51,6100.0,17.0108,17.0178,17.0039,17.0108,6100.0
2013-09-20 13:20:00,24.52,24.52,24.51,24.51,2100.0,17.0178,17.0178,17.0108,17.0108,2100.0
2013-09-20 13:25:00,24.51,24.54,24.51,24.53,24100.0,17.0108,17.0316,17.0108,17.0247,24100.0
2013-09-20 13:30:00,24.53,24.54,24.52,24.52,4200.0,17.0247,17.0316,17.0178,17.0178,4200.0
2013-09-20 13:35:00,24.52,24.52,24.51,24.51,8000.0,17.0178,17.0178,17.0108,17.0108,8000.0
2013-09-20 13:40:00,24.51,24.51,24.5,24.5,9300.0,17.0108,17.0108,17.0039,17.0039,9300.0
2013-09-20 13:45:00,24.51,24.52,24.51,24.51,4800.0,17.0108,17.0178,17.0108,17.0108,4800.0
2013-09-20 13:50:00,24.51,24.52,24.5,24.5,13300.0,17.0108,17.0178,17.0039,17.0039,13300.0
2013-09-20 13:55:00,24.51,24.51,24.5,24.5,13100.0,17.0108,17.0108,17.0039,17.0039,13100.0
2013-09-20 14:00:00,24.5,24.51,24.48,24.5,11300.0,17.0039,17.0108,16.99,17.0039,11300.0
2013-09-20 14:05:00,24.5,24.5,24.48,24.48,13100.0,17.0039,17.0039,16.99,16.99,13100.0
2013-09-20 14:10:00,24.49,24.49,24.47,24.47,8600.0,16.9969,16.9969,16.9831,16.9831,8600.0
2013-09-20 14:15:00,24.48,24.49,24.48,24.49,3600.0,16.99,16.9969,16.99,16.9969,3600.0
2013-09-20 14:20:00,24.49,24.5,24.48,24.5,43400.0,16.9969,17.0039,16.99,17.0039,43400.0
2013-09-20 14:25:00,24.51,24.52,24.51,24.52,11000.0,17.0108,17.0178,17.0108,17.0178,11000.0
2013-09-20 14:30:00,24.53,24.53,24.52,24.53,15500.0,17.0247,17.0247,17.0178,17.0247,15500.0
2013-09-20 14:35:00,24.53,24.53,24.51,24.51,11900.0,17.0247,17.0247,17.0108,17.0108,11900.0
2013-09-20 14:40:00,24.51,24.51,24.49,24.49,19200.0,17.0108,17.0108,16.9969,16.9969,19200.0
2013-09-20 14:45:00,24.48,24.52,24.48,24.52,17500.0,16.99,17.0178,16.99,17.0178,17500.0
2013-09-20 14:50:00,24.51,24.52,24.51,24.52,300.0,17.0108,17.0178,17.0108,17.0178,300.0
2013-09-20 14:55:00,24.51,24.52,24.5,24.51,23600.0,17.0108,17.0178,17.0039,17.0108,23600.0
2013-09-20 15:00:00,24.5,24.53,24.5,24.51,17500.0,17.0039,17.0247,17.0039,17.0108,17500.0
2013-09-20 15:05:00,24.52,24.53,24.51,24.51,18800.0,17.0178,17.0247,17.0108,17.0108,18800.0
2013-09-20 15:10:00,24.5,24.5,24.49,24.49,36300.0,17.0039,17.0039,16.9969,16.9969,36300.0
2013-09-20 15:15:00,24.5,24.5,24.49,24.49,16100.0,17.0039,17.0039,16.9969,16.9969,16100.0
2013-09-20 15:20:00,24.5,24.5,24.43,24.46,42800.0,17.0039,17.0039,16.9553,16.9761,42800.0
2013-09-20 15:25:00,24.46,24.47,24.46,24.46,12400.0,16.9761,16.9831,16.9761,16.9761,12400.0
2013-09-20 15:30:00,24.45,24.48,24.45,24.46,17900.0,16.9692,16.99,16.9692,16.9761,17900.0
2013-09-20 15:35:00,24.45,24.49,24.43,24.48,35700.0,16.9692,16.9969,16.9553,16.99,35700.0
2013-09-20 15:40:00,24.48,24.5,24.48,24.5,41800.0,16.99,17.0039,16.99,17.0039,41800.0
2013-09-20 15:45:00,24.5,24.5,24.47,24.48,49400.0,17.0039,17.0039,16.9831,16.99,49400.0
2013-09-20 15:50:00,24.48,24.5,24.48,24.48,38500.0,16.99,17.0039,16.99,16.99,38500.0
2013-09-20 15:55:00,24.49,24.51,24.49,24.5,27500.0,16.9969,17.0108,16.9969,17.0039,27500.0
2013-09-23 09:30:00,24.45,24.45,24.2,24.22,83500.0,16.9692,16.9692,16.7957,16.8095,83500.0
2013-09-23 09:35:00,24.22,24.26,24.22,24.26,66000.0,16.8095,16.8373,16.8095,16.8373,66000.0
2013-09-23 09:40:00,24.27,24.29,24.25,24.26,26100.0,16.8443,16.8581,16.8304,16.8373,26100.0
2013-09-23 09:45:00,24.26,24.3,24.25,24.29,25500.0,16.8373,16.8651,16.8304,16.8581,25500.0
2013-09-23 09:50:00,24.28,24.31,24.2,24.21,64700.0,16.8512,16.872,16.7957,16.8026,64700.0
2013-09-23 09:55:00,24.21,24.21,24.12,24.14,50800.0,16.8026,16.8026,16.7401,16.754,50800.0
2013-09-23 10:00:00,24.16,24.19,24.16,24.18,38300.0,16.7679,16.7887,16.7679,16.7818,38300.0
2013-09-23 10:05:00,24.18,24.18,24.16,24.17,38800.0,16.7818,16.7818,16.7679,16.7748,38800.0
2013-09-23 10:10:00,24.17,24.2,24.14,24.2,38700.0,16.7748,16.7957,16.754,16.7957,38700.0
2013-09-23 10:15:00,24.19,24.2,24.18,24.2,10900.0,16.7887,16.7957,16.7818,16.7957,10900.0
2013-09-23 10:20:00,24.2,24.3,24.2,24.3,27400.0,16.7957,16.8651,16.7957,16.8651,27400.0
2013-09-23 10:25:00,24.3,24.3,24.2,24.2,62100.0,16.8651,16.8651,16.7957,16.7957,62100.0
2013-09-23 10:30:00,24.2,24.21,24.17,24.19,44600.0,16.7957,16.8026,16.7748,16.7887,44600.0
2013-09-23 10:35:00,24.19,24.24,24.19,24.24,14700.0,16.7887,16.8234,16.7887,16.8234,14700.0
2013-09-23 10:40:00,24.24,24.24,24.21,24.23,23300.0,16.8234,16.8234,16.8026,16.8165,23300.0
2013-09-23 10:45:00,24.23,24.25,24.21,24.22,24900.0,16.8165,16.8304,16.8026,16.8095,24900.0
2013-09-23 10:50:00,24.21,24.22,24.19,24.21,16200.0,16.8026,16.8095,16.7887,16.8026,16200.0
2013-09-23 10:55:00,24.2,24.2,24.17,24.19,17900.0,16.7957,16.7957,16.7748,16.7887,17900.0
2013-09-23 11:00:00,24.19,24.2,24.17,24.18,17900.0,16.7887,16.7957,16.7748,16.7818,17900.0
2013-09-23 11:05:00,24.17,24.17,24.14,24.14,30400.0,16.7748,16.7748,16.754,16.754,30400.0
2013-09-23 11:10:00,24.14,24.14,24.11,24.13,22000.0,16.754,16.754,16.7332,16.7471,22000.0
2013-09-23 11:15:00,24.14,24.19,24.14,24.19,9300.0,16.754,16.7887,16.754,16.7887,9300.0
2013-09-23 11:20:00,24.18,24.2,24.17,24.17,21200.0,16.7818,16.7957,16.7748,16.7748,21200.0
2013-09-23 11:25:00,24.18,24.23,24.18,24.22,23300.0,16.7818,16.8165,16.7818,16.8095,23300.0
2013-09-23 11:30:00,24.22,24.22,24.21,24.22,2000.0,16.8095,16.8095,16.8026,16.8095,2000.0
2013-09-23 11:35:00,24.22,24.24,24.2,24.24,12600.0,16.8095,16.8234,16.7957,16.8234,12600.0
2013-09-23 11:40:00,24.24,24.27,24.24,24.27,50400.0,16.8234,16.8443,16.8234,16.8443,50400.0
2013-09-23 11:45:00,24.27,24.28,24.26,24.26,17700.0,16.8443,16.8512,16.8373,16.8373,17700.0
2013-09-23 11:50:00,24.26,24.27,24.25,24.27,10700.0,16.8373,16.8443,16.8304,16.8443,10700.0
2013-09-23 11:55:00,24.27,24.27,24.24,24.24,8900.0,16.8443,16.8443,16.8234,16.8234,8900.0
2013-09-23 12:00:00,24.24,24.26,24.24,24.26,22100.0,16.8234,16.8373,16.8234,16.8373,22100.0
2013-09-23 12:05:00,24.27,24.27,24.26,24.27,6100.0,16.8443,16.8443,16.8373,16.8443,6100.0
2013-09-23 12:10:00,24.26,24.29,24.26,24.29,23000.0,16.8373,16.8581,16.8373,16.8581,23000.0
2013-09-23 12:15:00,24.3,24.3,24.28,24.29,10700.0,16.8651,16.8651,16.8512,16.8581,10700.0
2013-09-23 12:20:00,24.29,24.29,24.29,24.29,7900.0,16.8581,16.8581,16.8581,16.8581,7900.0
2013-09-23 12:25:00,24.29,24.3,24.29,24.3,1500.0,16.8581,16.8651,16.8581,16.8651,1500.0
2013-09-23 12:30:00,24.3,24.3,24.26,24.26,18600.0,16.8651,16.8651,16.8373,16.8373,18600.0
2013-09-23 12:35:00,24.25,24.27,24.25,24.27,5300.0,16.8304,16.8443,16.8304,16.8443,5300.0
2013-09-23 12:40:00,24.27,24.28,24.27,24.28,8000.0,16.8443,16.8512,16.8443,16.8512,8000.0
2013-09-23 12:45:00,24.27,24.28,24.27,24.28,2900.0,16.8443,16.8512,16.8443,16.8512,2900.0
2013-09-23 12:50:00,24.27,24.29,24.27,24.29,3300.0,16.8443,16.8581,16.8443,16.8581,3300.0
2013-09-23 12:55:00,24.29,24.29,24.29,24.29,6200.0,16.8581,16.8581,16.8581,16.8581,6200.0
2013-09-23 13:00:00,24.3,24.31,24.3,24.3,6600.0,16.8651,16.872,16.8651,16.8651,6600.0
2013-09-23 13:05:00,24.3,24.31,24.3,24.31,1200.0,16.8651,16.872,16.8651,16.872,1200.0
2013-09-23 13:10:00,24.3,24.3,24.26,24.26,7200.0,16.8651,16.8651,16.8373,16.8373,7200.0
2013-09-23 13:15:00,24.26,24.26,24.25,24.25,3800.0,16.8373,16.8373,16.8304,16.8304,3800.0
2013-09-23 13:20:00,24.25,24.26,24.25,24.26,3900.0,16.8304,16.8373,16.8304,16.8373,3900.0
2013-09-23 13:25:00,24.27,24.28,24.27,24.28,1800.0,16.8443,16.8512,16.8443,16.8512,1800.0
2013-09-23 13:30:00,24.28,24.28,24.28,24.28,2600.0,16.8512,16.8512,16.8512,16.8512,2600.0
2013-09-23 13:35:00,24.27,24.28,24.25,24.26,21700.0,16.8443,16.8512,16.8304,16.8373,21700.0
2013-09-23 13:40:00,24.26,24.26,24.26,24.26,14000.0,16.8373,16.8373,16.8373,16.8373,14000.0
2013-09-23 13:45:00,24.25,24.26,24.25,24.26,3600.0,16.8304,16.8373,16.8304,16.8373,3600.0
2013-09-23 13:50:00,24.28,24.29,24.28,24.29,9900.0,16.8512,16.8581,16.8512,16.8581,9900.0
2013-09-23 13:55:00,24.29,24.29,24.28,24.28,18200.0,16.8581,16.8581,16.8512,16.8512,18200.0
2013-09-23 14:00:00,24.29,24.3,24.28,24.28,3100.0,16.8581,16.8651,16.8512,16.8512,3100.0
2013-09-23 14:05:00,24.28,24.29,24.28,24.29,3100.0,16.8512,16.8581,16.8512,16.8581,3100.0
2013-09-23 14:10:00,24.28,24.28,24.27,24.27,1300.0,16.8512,16.8512,16.8443,16.8443,1300.0
2013-09-23 14:15:00,24.27,24.27,24.25,24.27,33600.0,16.8443,16.8443,16.8304,16.8443,33600.0
2013-09-23 14:20:00,24.28,24.28,24.28,24.28,3700.0,16.8512,16.8512,16.8512,16.8512,3700.0
2013-09-23 14:25:00,24.28,24.28,24.27,24.27,17900.0,16.8512,16.8512,16.8443,16.8443,17900.0
2013-09-23 14:30:00,24.27,24.29,24.27,24.29,3800.0,16.8443,16.8581,16.8443,16.8581,3800.0
2013-09-23 14:35:00,24.29,24.3,24.28,24.3,40400.0,16.8581,16.8651,16.8512,16.8651,40400.0
2013-09-23 14:40:00,24.3,24.3,24.27,24.28,18500.0,16.8651,16.8651,16.8443,16.8512,18500.0
2013-09-23 14:45:00,24.28,24.28,24.28,24.28,1300.0,16.8512,16.8512,16.8512,16.8512,1300.0
2013-09-23 14:50:00,24.28,24.3,24.28,24.3,21300.0,16.8512,16.8651,16.8512,16.8651,21300.0
2013-09-23 14:55:00,24.3,24.31,24.3,24.3,5600.0,16.8651,16.872,16.8651,16.8651,5600.0
2013-09-23 15:00:00,24.3,24.3,24.27,24.29,10500.0,16.8651,16.8651,16.8443,16.8581,10500.0
2013-09-23 15:05:00,24.28,24.28,24.28,24.28,6000.0,16.8512,16.8512,16.8512,16.8512,6000.0
2013-09-23 15:10:00,24.29,24.29,24.26,24.26,15600.0,16.8581,16.8581,16.8373,16.8373,15600.0
2013-09-23 15:15:00,24.26,24.27,24.25,24.26,18600.0,16.8373,16.8443,16.8304,16.8373,18600.0
2013-09-23 15:20:00,24.25,24.25,24.24,24.24,5200.0,16.8304,16.8304,16.8234,16.8234,5200.0
2013-09-23 15:25:00,24.25,24.25,24.23,24.23,8400.0,16.8304,16.8304,16.8165,16.8165,8400.0
2013-09-23 15:30:00,24.22,24.25,24.22,24.25,9900.0,16.8095,16.8304,16.8095,16.8304,9900.0
2013-09-23 15:35:00,24.25,24.26,24.25,24.26,4600.0,16.8304,16.8373,16.8304,16.8373,4600.0
2013-09-23 15:40:00,24.25,24.28,24.25,24.28,35700.0,16.8304,16.8512,16.8304,16.8512,35700.0
2013-09-23 15:45:00,24.28,24.31,24.28,24.31,68200.0,16.8512,16.872,16.8512,16.872,68200.0
2013-09-23 15:50:00,24.31,24.31,24.26,24.26,31700.0,16.872,16.872,16.8373,16.8373,31700.0
2013-09-23 15:55:00,24.27,24.3,24.27,24.28,36900.0,16.8443,16.8651,16.8443,16.8512,36900.0
2013-09-24 09:30:00,24.19,24.19,23.94,24.0,140000.0,16.7887,16.7887,16.6152,16.6569,140000.0
2013-09-24 09:35:00,24.02,24.08,24.01,24.04,33300.0,16.6707,16.7124,16.6638,16.6846,33300.0
2013-09-24 09:40:00,24.05,24.09,24.05,24.05,23000.0,16.6916,16.7193,16.6916,16.6916,23000.0
2013-09-24 09:45:00,24.05,24.13,24.03,24.1,57800.0,16.6916,16.7471,16.6777,16.7263,57800.0
2013-09-24 09:50:00,24.09,24.12,24.07,24.11,41300.0,16.7193,16.7401,16.7054,16.7332,41300.0
2013-09-24 09:55:00,24.12,24.15,24.11,24.15,29300.0,16.7401,16.761,16.7332,16.761,29300.0
2013-09-24 10:00:00,24.15,24.15,24.11,24.13,40100.0,16.761,16.761,16.7332,16.7471,40100.0
2013-09-24 10:05:00,24.13,24.17,24.11,24.17,77600.0,16.7471,16.7748,16.7332,16.7748,77600.0
2013-09-24 10:10:00,24.17,24.17,24.1,24.1,42500.0,16.7748,16.7748,16.7263,16.7263,42500.0
2013-09-24 10:15:00,24.08,24.08,24.04,24.05,17400.0,16.7124,16.7124,16.6846,16.6916,17400.0
2013-09-24 10:20:00,24.05,24.06,24.03,24.05,68300.0,16.6916,16.6985,16.6777,16.6916,68300.0
2013-09-24 10:25:00,24.05,24.07,24.03,24.06,30300.0,16.6916,16.7054,16.6777,16.6985,30300.0
2013-09-24 10:30:00,24.07,24.1,24.07,24.1,18700.0,16.7054,16.7263,16.7054,16.7263,18700.0
2013-09-24 10:35:00,24.1,24.18,24.1,24.15,57700.0,16.7263,16.7818,16.7263,16.761,57700.0
2013-09-24 10:40:00,24.15,24.16,24.13,24.16,23800.0,16.761,16.7679,16.7471,16.7679,23800.0
2013-09-24 10:45:00,24.16,24.17,24.14,24.14,16700.0,16.7679,16.7748,16.754,16.754,16700.0
2013-09-24 10:50:00,24.13,24.13,24.11,24.11,31000.0,16.7471,16.7471,16.7332,16.7332,31000.0
2013-09-24 10:55:00,24.11,24.15,24.11,24.15,24900.0,16.7332,16.761,16.7332,16.761,24900.0
2013-09-24 11:00:00,24.15,24.15,24.13,24.13,8500.0,16.761,16.761,16.7471,16.7471,8500.0
2013-09-24 11:05:00,24.14,24.15,24.14,24.15,7100.0,16.754,16.761,16.754,16.761,7100.0
2013-09-24 11:10:00,24.15,24.15,24.15,24.15,2400.0,16.761,16.761,16.761,16.761,2400.0
2013-09-24 11:15:00,24.15,24.15,24.14,24.14,38100.0,16.761,16.761,16.754,16.754,38100.0
2013-09-24 11:20:00,24.15,24.16,24.15,24.16,11900.0,16.761,16.7679,16.761,16.7679,11900.0
2013-09-24 11:25:00,24.16,24.16,24.13,24.13,13600.0,16.7679,16.7679,16.7471,16.7471,13600.0
2013-09-24 11:30:00,24.14,24.17,24.14,24.15,8500.0,16.754,16.7748,16.754,16.761,8500.0
2013-09-24 11:35:00,24.15,24.15,24.13,24.14,22600.0,16.761,16.761,16.7471,16.754,22600.0
2013-09-24 11:40:00,24.14,24.15,24.14,24.14,9100.0,16.754,16.761,16.754,16.754,9100.0
2013-09-24 11:45:00,24.14,24.14,24.11,24.13,40000.0,16.754,16.754,16.7332,16.7471,40000.0
2013-09-24 11:50:00,24.14,24.15,24.14,24.15,2100.0,16.754,16.761,16.754,16.761,2100.0
2013-09-24 11:55:00,24.15,24.16,24.14,24.14,26700.0,16.761,16.7679,16.754,16.754,26700.0
2013-09-24 12:00:00,24.15,24.15,24.13,24.13,8200.0,16.761,16.761,16.7471,16.7471,8200.0
2013-09-24 12:05:00,24.13,24.14,24.13,24.14,3200.0,16.7471,16.754,16.7471,16.754,3200.0
2013-09-24 12:10:00,24.14,24.15,24.14,24.14,10800.0,16.754,16.761,16.754,16.754,10800.0
2013-09-24 12:15:00,24.15,24.15,24.13,24.14,6000.0,16.761,16.761,16.7471,16.754,6000.0
2013-09-24 12:20:00,24.14,24.15,24.14,24.14,5200.0,16.754,16.761,16.754,16.754,5200.0
2013-09-24 12:25:00,24.15,24.16,24.15,24.16,27300.0,16.761,16.7679,16.761,16.7679,27300.0
2013-09-24 12:30:00,24.17,24.17,24.16,24.16,17200.0,16.7748,16.7748,16.7679,16.7679,17200.0
2013-09-24 12:35:00,24.16,24.16,24.16,24.16,3500.0,16.7679,16.7679,16.7679,16.7679,3500.0
2013-09-24 12:40:00,24.17,24.17,24.16,24.17,9000.0,16.7748,16.7748,16.7679,16.7748,9000.0
2013-09-24 12:45:00,24.17,24.18,24.17,24.17,4100.0,16.7748,16.7818,16.7748,16.7748,4100.0
2013-09-24 12:50:00,24.17,24.17,24.17,24.17,31600.0,16.7748,16.7748,16.7748,16.7748,31600.0
2013-09-24 12:55:00,24.17,24.17,24.17,24.17,9400.0,16.7748,16.7748,16.7748,16.7748,9400.0
2013-09-24 13:00:00,24.16,24.16,24.16,24.16,8800.0,16.7679,16.7679,16.7679,16.7679,8800.0
2013-09-24 13:05:00,24.16,24.17,24.16,24.17,2100.0,16.7679,16.7748,16.7679,16.7748,2100.0
2013-09-24 13:10:00,24.16,24.16,24.15,24.15,14200.0,16.7679,16.7679,16.761,16.761,14200.0
2013-09-24 13:15:00,24.15,24.16,24.14,24.15,128200.0,16.761,16.7679,16.754,16.761,128200.0
2013-09-24 13:20:00,24.15,24.17,24.15,24.17,31300.0,16.761,16.7748,16.761,16.7748,31300.0
2013-09-24 13:25:00,24.18,24.26,24.18,24.25,33700.0,16.7818,16.8373,16.7818,16.8304,33700.0
2013-09-24 13:30:00,24.25,24.29,24.25,24.27,26800.0,16.8304,16.8581,16.8304,16.8443,26800.0
2013-09-24 13:35:00,24.28,24.29,24.28,24.28,11800.0,16.8512,16.8581,16.8512,16.8512,11800.0
2013-09-24 13:40:00,24.28,24.28,24.28,24.28,9900.0,16.8512,16.8512,16.8512,16.8512,9900.0
2013-09-24 13:45:00,24.29,24.32,24.29,24.31,29500.0,16.8581,16.879,16.8581,16.872,29500.0
2013-09-24 13:50:00,24.3,24.3,24.28,24.28,1600.0,16.8651,16.8651,16.8512,16.8512,1600.0
2013-09-24 13:55:00,24.28,24.28,24.26,24.26,5900.0,16.8512,16.8512,16.8373,16.8373,5900.0
2013-09-24 14:00:00,24.26,24.26,24.24,24.24,20900.0,16.8373,16.8373,16.8234,16.8234,20900.0
2013-09-24 14:05:00,24.23,24.23,24.22,24.23,27800.0,16.8165,16.8165,16.8095,16.8165,27800.0
2013-09-24 14:10:00,24.23,24.23,24.23,24.23,34700.0,16.8165,16.8165,16.8165,16.8165,34700.0
2013-09-24 14:15:00,24.22,24.22,24.21,24.21,8900.0,16.8095,16.8095,16.8026,16.8026,8900.0
2013-09-24 14:20:00,24.21,24.21,24.15,24.17,66600.0,16.8026,16.8026,16.761,16.7748,66600.0
2013-09-24 14:25:00,24.17,24.17,24.14,24.14,18500.0,16.7748,16.7748,16.754,16.754,18500.0
2013-09-24 14:30:00,24.14,24.16,24.14,24.16,22400.0,16.754,16.7679,16.754,16.7679,22400.0
2013-09-24 14:35:00,24.16,24.18,24.16,24.17,11200.0,16.7679,16.7818,16.7679,16.7748,11200.0
2013-09-24 14:40:00,24.17,24.17,24.16,24.16,18800.0,16.7748,16.7748,16.7679,16.7679,18800.0
2013-09-24 14:45:00,24.16,24.18,24.16,24.17,18200.0,16.7679,16.7818,16.7679,16.7748,18200.0
2013-09-24 14:50:00,24.17,24.18,24.13,24.16,46000.0,16.7748,16.7818,16.7471,16.7679,46000.0
2013-09-24 14:55:00,24.17,24.18,24.15,24.15,21400.0,16.7748,16.7818,16.761,16.761,21400.0
2013-09-24 15:00:00,24.15,24.15,24.13,24.13,9100.0,16.761,16.761,16.7471,16.7471,9100.0
2013-09-24 15:05:00,24.13,24.14,24.12,24.13,15800.0,16.7471,16.754,16.7401,16.7471,15800.0
2013-09-24 15:10:00,24.12,24.13,24.12,24.13,13300.0,16.7401,16.7471,16.7401,16.7471,13300.0
2013-09-24 15:15:00,24.14,24.17,24.14,24.17,20600.0,16.754,16.7748,16.754,16.7748,20600.0
2013-09-24 15:20:00,24.17,24.18,24.17,24.17,11400.0,16.7748,16.7818,16.7748,16.7748,11400.0
2013-09-24 15:25:00,24.17,24.17,24.14,24.14,33900.0,16.7748,16.7748,16.754,16.754,33900.0
2013-09-24 15:30:00,24.14,24.14,24.13,24.13,22400.0,16.754,16.754,16.7471,16.7471,22400.0
2013-09-24 15:35:00,24.13,24.13,24.12,24.12,15700.0,16.7471,16.7471,16.7401,16.7401,15700.0
2013-09-24 15:40:00,24.12,24.16,24.12,24.15,19800.0,16.7401,16.7679,16.7401,16.761,19800.0
2013-09-24 15:45:00,24.16,24.16,24.12,24.14,39400.0,16.7679,16.7679,16.7401,16.754,39400.0
2013-09-24 15:50:00,24.14,24.14,24.11,24.12,63800.0,16.754,16.754,16.7332,16.7401,63800.0
2013-09-24 15:55:00,24.12,24.15,24.09,24.15,64600.0,16.7401,16.761,16.7193,16.761,64600.0
2013-09-25 09:30:00,24.16,24.24,24.14,24.17,24400.0,16.7679,16.8234,16.754,16.7748,24400.0
2013-09-25 09:35:00,24.17,24.22,24.15,24.16,57600.0,16.7748,16.8095,16.761,16.7679,57600.0
2013-09-25 09:40:00,24.16,24.23,24.16,24.21,31200.0,16.7679,16.8165,16.7679,16.8026,31200.0
2013-09-25 09:45:00,24.21,24.22,24.16,24.2,26700.0,16.8026,16.8095,16.7679,16.7957,26700.0
2013-09-25 09:50:00,24.21,24.25,24.17,24.24,33700.0,16.8026,16.8304,16.7748,16.8234,33700.0
2013-09-25 09:55:00,24.23,24.23,24.19,24.19,8500.0,16.8165,16.8165,16.7887,16.7887,8500.0
2013-09-25 10:00:00,24.18,24.22,24.16,24.21,42300.0,16.7818,16.8095,16.7679,16.8026,42300.0
2013-09-25 10:05:00,24.21,24.21,24.16,24.16,20000.0,16.8026,16.8026,16.7679,16.7679,20000.0
2013-09-25 10:10:00,24.16,24.16,24.13,24.15,12500.0,16.7679,16.7679,16.7471,16.761,12500.0
2013-09-25 10:15:00,24.15,24.18,24.15,24.16,29600.0,16.761,16.7818,16.761,16.7679,29600.0
2013-09-25 10:20:00,24.16,24.19,24.15,24.18,8700.0,16.7679,16.7887,16.761,16.7818,8700.0
2013-09-25 10:25:00,24.19,24.24,24.19,24.23,24500.0,16.7887,16.8234,16.7887,16.8165,24500.0
2013-09-25 10:30:00,24.23,24.24,24.22,24.24,17200.0,16.8165,16.8234,16.8095,16.8234,17200.0
2013-09-25 10:35:00,24.24,24.25,24.22,24.25,12000.0,16.8234,16.8304,16.8095,16.8304,12000.0
2013-09-25 10:40:00,24.26,24.26,24.25,24.25,7800.0,16.8373,16.8373,16.8304,16.8304,7800.0
2013-09-25 10:45:00,24.25,24.25,24.23,24.23,4500.0,16.8304,16.8304,16.8165,16.8165,4500.0
2013-09-25 10:50:00,24.22,24.22,24.19,24.19,18600.0,16.8095,16.8095,16.7887,16.7887,18600.0
2013-09-25 10:55:00,24.18,24.2,24.16,24.16,92000.0,16.7818,16.7957,16.7679,16.7679,92000.0
2013-09-25 11:00:00,24.17,24.18,24.17,24.17,23700.0,16.7748,16.7818,16.7748,16.7748,23700.0
2013-09-25 11:05:00,24.17,24.19,24.17,24.19,7700.0,16.7748,16.7887,16.7748,16.7887,7700.0
2013-09-25 11:10:00,24.19,24.19,24.17,24.19,6200.0,16.7887,16.7887,16.7748,16.7887,6200.0
2013-09-25 11:15:00,24.2,24.24,24.2,24.24,18300.0,16.7957,16.8234,16.7957,16.8234,18300.0
2013-09-25 11:20:00,24.25,24.25,24.23,24.23,2000.0,16.8304,16.8304,16.8165,16.8165,2000.0
2013-09-25 11:25:00,24.23,24.24,24.23,24.23,5500.0,16.8165,16.8234,16.8165,16.8165,5500.0
2013-09-25 11:30:00,24.24,24.26,24.24,24.26,16700.0,16.8234,16.8373,16.8234,16.8373,16700.0
2013-09-25 11:35:00,24.27,24.32,24.27,24.32,11600.0,16.8443,16.879,16.8443,16.879,11600.0
2013-09-25 11:40:00,24.31,24.31,24.3,24.3,4200.0,16.872,16.872,16.8651,16.8651,4200.0
2013-09-25 11:45:00,24.3,24.34,24.29,24.34,22100.0,16.8651,16.8928,16.8581,16.8928,22100.0
2013-09-25 11:50:00,24.34,24.38,24.34,24.38,15700.0,16.8928,16.9206,16.8928,16.9206,15700.0
2013-09-25 11:55:00,24.39,24.4,24.36,24.39,26600.0,16.9275,16.9345,16.9067,16.9275,26600.0
2013-09-25 12:00:00,24.38,24.41,24.37,24.38,27500.0,16.9206,16.9414,16.9137,16.9206,27500.0
2013-09-25 12:05:00,24.38,24.4,24.38,24.4,11100.0,16.9206,16.9345,16.9206,16.9345,11100.0
2013-09-25 12:10:00,24.39,24.43,24.39,24.42,31800.0,16.9275,16.9553,16.9275,16.9484,31800.0
2013-09-25 12:15:00,24.43,24.44,24.43,24.43,14100.0,16.9553,16.9622,16.9553,16.9553,14100.0
2013-09-25 12:20:00,24.43,24.44,24.37,24.37,22100.0,16.9553,16.9622,16.9137,16.9137,22100.0
2013-09-25 12:25:00,24.36,24.36,24.35,24.36,16900.0,16.9067,16.9067,16.8998,16.9067,16900.0
2013-09-25 12:30:00,24.37,24.38,24.37,24.38,4400.0,16.9137,16.9206,16.9137,16.9206,4400.0
2013-09-25 12:35:00,24.37,24.39,24.37,24.39,3600.0,16.9137,16.9275,16.9137,16.9275,3600.0
2013-09-25 12:40:00,24.38,24.39,24.37,24.39,10800.0,16.9206,16.9275,16.9137,16.9275,10800.0
2013-09-25 12:45:00,24.39,24.42,24.39,24.42,6900.0,16.9275,16.9484,16.9275,16.9484,6900.0
2013-09-25 12:50:00,24.41,24.41,24.39,24.39,12800.0,16.9414,16.9414,16.9275,16.9275,12800.0
2013-09-25 12:55:00,24.39,24.43,24.39,24.43,22600.0,16.9275,16.9553,16.9275,16.9553,22600.0
2013-09-25 13:00:00,24.43,24.46,24.43,24.45,23900.0,16.9553,16.9761,16.9553,16.9692,23900.0
2013-09-25 13:05:00,24.44,24.46,24.44,24.45,3800.0,16.9622,16.9761,16.9622,16.9692,3800.0
2013-09-25 13:10:00,24.46,24.47,24.46,24.47,36600.0,16.9761,16.9831,16.9761,16.9831,36600.0
2013-09-25 13:15:00,24.47,24.47,24.45,24.45,6200.0,16.9831,16.9831,16.9692,16.9692,6200.0
2013-09-25 13:20:00,24.45,24.45,24.45,24.45,1700.0,16.9692,16.9692,16.9692,16.9692,1700.0
2013-09-25 13:25:00,24.45,24.45,24.43,24.43,22300.0,16.9692,16.9692,16.9553,16.9553,22300.0
2013-09-25 13:30:00,24.42,24.42,24.39,24.4,12400.0,16.9484,16.9484,16.9275,16.9345,12400.0
2013-09-25 13:35:00,24.4,24.41,24.4,24.4,7200.0,16.9345,16.9414,16.9345,16.9345,7200.0
2013-09-25 13:40:00,24.41,24.41,24.36,24.36,4000.0,16.9414,16.9414,16.9067,16.9067,4000.0
2013-09-25 13:45:00,24.36,24.38,24.36,24.38,19700.0,16.9067,16.9206,16.9067,16.9206,19700.0
2013-09-25 13:50:00,24.39,24.4,24.38,24.39,14300.0,16.9275,16.9345,16.9206,16.9275,14300.0
2013-09-25 13:55:00,24.4,24.42,24.4,24.42,17300.0,16.9345,16.9484,16.9345,16.9484,17300.0
2013-09-25 14:00:00,24.42,24.43,24.42,24.43,14200.0,16.9484,16.9553,16.9484,16.9553,14200.0
2013-09-25 14:05:00,24.43,24.44,24.42,24.42,15700.0,16.9553,16.9622,16.9484,16.9484,15700.0
2013-09-25 14:10:00,24.42,24.42,24.39,24.4,13600.0,16.9484,16.9484,16.9275,16.9345,13600.0
2013-09-25 14:15:00,24.41,24.42,24.4,24.41,74200.0,16.9414,16.9484,16.9345,16.9414,74200.0
2013-09-25 14:20:00,24.41,24.41,24.37,24.37,15500.0,16.9414,16.9414,16.9137,16.9137,15500.0
2013-09-25 14:25:00,24.37,24.4,24.37,24.38,17100.0,16.9137,16.9345,16.9137,16.9206,17100.0
2013-09-25 14:30:00,24.37,24.37,24.36,24.36,17000.0,16.9137,16.9137,16.9067,16.9067,17000.0
2013-09-25 14:35:00,24.37,24.39,24.37,24.39,10100.0,16.9137,16.9275,16.9137,16.9275,10100.0
2013-09-25 14:40:00,24.39,24.44,24.39,24.44,17600.0,16.9275,16.9622,16.9275,16.9622,17600.0
2013-09-25 14:45:00,24.44,24.49,24.44,24.49,24200.0,16.9622,16.9969,16.9622,16.9969,24200.0
2013-09-25 14:50:00,24.49,24.49,24.47,24.48,29900.0,16.9969,16.9969,16.9831,16.99,29900.0
2013-09-25 14:55:00,24.48,24.5,24.47,24.47,25300.0,16.99,17.0039,16.9831,16.9831,25300.0
2013-09-25 15:00:00,24.47,24.48,24.46,24.46,4800.0,16.9831,16.99,16.9761,16.9761,4800.0
2013-09-25 15:05:00,24.47,24.47,24.46,24.46,17800.0,16.9831,16.9831,16.9761,16.9761,17800.0
2013-09-25 15:10:00,24.47,24.49,24.47,24.49,16500.0,16.9831,16.9969,16.9831,16.9969,16500.0
2013-09-25 15:15:00,24.49,24.49,24.47,24.47,7200.0,16.9969,16.9969,16.9831,16.9831,7200.0
2013-09-25 15:20:00,24.47,24.47,24.44,24.47,29200.0,16.9831,16.9831,16.9622,16.9831,29200.0
2013-09-25 15:25:00,24.46,24.46,24.43,24.46,22300.0,16.9761,16.9761,16.9553,16.9761,22300.0
2013-09-25 15:30:00,24.47,24.48,24.46,24.48,41500.0,16.9831,16.99,16.9761,16.99,41500.0
2013-09-25 15:35:00,24.48,24.5,24.47,24.5,58800.0,16.99,17.0039,16.9831,17.0039,58800.0
2013-09-25 15:40:00,24.5,24.55,24.5,24.52,91600.0,17.0039,17.0386,17.0039,17.0178,91600.0
2013-09-25 15:45:00,24.52,24.52,24.49,24.49,14500.0,17.0178,17.0178,16.9969,16.9969,14500.0
2013-09-25 15:50:00,24.49,24.49,24.46,24.46,54200.0,16.9969,16.9969,16.9761,16.9761,54200.0
2013-09-25 15:55:00,24.46,24.48,24.43,24.44,165500.0,16.9761,16.99,16.9553,16.9622,165500.0
2013-09-26 09:30:00,24.29,24.33,24.25,24.27,85100.0,16.8581,16.8859,16.8304,16.8443,85100.0
2013-09-26 09:35:00,24.27,24.36,24.26,24.3,145200.0,16.8443,16.9067,16.8373,16.8651,145200.0
2013-09-26 09:40:00,24.3,24.32,24.24,24.27,42600.0,16.8651,16.879,16.8234,16.8443,42600.0
2013-09-26 09:45:00,24.28,24.34,24.28,24.31,44400.0,16.8512,16.8928,16.8512,16.872,44400.0
2013-09-26 09:50:00,24.32,24.33,24.27,24.27,70100.0,16.879,16.8859,16.8443,16.8443,70100.0
2013-09-26 09:55:00,24.28,24.3,24.26,24.26,89000.0,16.8512,16.8651,16.8373,16.8373,89000.0
2013-09-26 10:00:00,24.26,24.32,24.26,24.3,58200.0,16.8373,16.879,16.8373,16.8651,58200.0
2013-09-26 10:05:00,24.29,24.34,24.28,24.34,48900.0,16.8581,16.8928,16.8512,16.8928,48900.0
2013-09-26 10:10:00,24.34,24.34,24.28,24.28,41500.0,16.8928,16.8928,16.8512,16.8512,41500.0
2013-09-26 10:15:00,24.28,24.34,24.28,24.3,59900.0,16.8512,16.8928,16.8512,16.8651,59900.0
2013-09-26 10:20:00,24.29,24.29,24.25,24.26,26900.0,16.8581,16.8581,16.8304,16.8373,26900.0
2013-09-26 10:25:00,24.26,24.26,24.23,24.23,14500.0,16.8373,16.8373,16.8165,16.8165,14500.0
2013-09-26 10:30:00,24.24,24.27,24.24,24.26,25600.0,16.8234,16.8443,16.8234,16.8373,25600.0
2013-09-26 10:35:00,24.26,24.26,24.24,24.24,22200.0,16.8373,16.8373,16.8234,16.8234,22200.0
2013-09-26 10:40:00,24.23,24.24,24.2,24.22,36300.0,16.8165,16.8234,16.7957,16.8095,36300.0
2013-09-26 10:45:00,24.21,24.21,24.16,24.18,29700.0,16.8026,16.8026,16.7679,16.7818,29700.0
2013-09-26 10:50:00,24.18,24.19,24.16,24.18,22700.0,16.7818,16.7887,16.7679,16.7818,22700.0
2013-09-26 10:55:00,24.18,24.18,24.11,24.12,58400.0,16.7818,16.7818,16.7332,16.7401,58400.0
2013-09-26 11:00:00,24.12,24.13,24.09,24.09,34400.0,16.7401,16.7471,16.7193,16.7193,34400.0
2013-09-26 11:05:00,24.09,24.11,24.06,24.11,30700.0,16.7193,16.7332,16.6985,16.7332,30700.0
2013-09-26 11:10:00,24.1,24.14,24.09,24.13,29600.0,16.7263,16.754,16.7193,16.7471,29600.0
2013-09-26 11:15:00,24.13,24.14,24.09,24.09,43500.0,16.7471,16.754,16.7193,16.7193,43500.0
2013-09-26 11:20:00,24.1,24.13,24.09,24.13,22200.0,16.7263,16.7471,16.7193,16.7471,22200.0
2013-09-26 11:25:00,24.13,24.15,24.13,24.14,9400.0,16.7471,16.761,16.7471,16.754,9400.0
2013-09-26 11:30:00,24.13,24.13,24.12,24.13,5700.0,16.7471,16.7471,16.7401,16.7471,5700.0
2013-09-26 11:35:00,24.13,24.13,24.11,24.11,11600.0,16.7471,16.7471,16.7332,16.7332,11600.0
2013-09-26 11:40:00,24.1,24.11,24.1,24.11,13800.0,16.7263,16.7332,16.7263,16.7332,13800.0
2013-09-26 11:45:00,24.12,24.14,24.11,24.12,20800.0,16.7401,16.754,16.7332,16.7401,20800.0
2013-09-26 11:50:00,24.12,24.12,24.08,24.09,22300.0,16.7401,16.7401,16.7124,16.7193,22300.0
2013-09-26 11:55:00,24.09,24.13,24.09,24.13,8600.0,16.7193,16.7471,16.7193,16.7471,8600.0
2013-09-26 12:00:00,24.13,24.13,24.12,24.12,12200.0,16.7471,16.7471,16.7401,16.7401,12200.0
2013-09-26 12:05:00,24.13,24.13,24.13,24.13,2400.0,16.7471,16.7471,16.7471,16.7471,2400.0
2013-09-26 12:10:00,24.13,24.14,24.12,24.14,6400.0,16.7471,16.754,16.7401,16.754,6400.0
2013-09-26 12:15:00,24.14,24.14,24.11,24.11,7700.0,16.754,16.754,16.7332,16.7332,7700.0
2013-09-26 12:20:00,24.11,24.12,24.11,24.11,2300.0,16.7332,16.7401,16.7332,16.7332,2300.0
2013-09-26 12:25:00,24.11,24.13,24.11,24.13,14400.0,16.7332,16.7471,16.7332,16.7471,14400.0
2013-09-26 12:30:00,24.13,24.18,24.13,24.18,11000.0,16.7471,16.7818,16.7471,16.7818,11000.0
2013-09-26 12:35:00,24.17,24.18,24.17,24.17,6500.0,16.7748,16.7818,16.7748,16.7748,6500.0
2013-09-26 12:40:00,24.17,24.19,24.17,24.19,6900.0,16.7748,16.7887,16.7748,16.7887,6900.0
2013-09-26 12:45:00,24.19,24.19,24.17,24.17,13600.0,16.7887,16.7887,16.7748,16.7748,13600.0
2013-09-26 12:50:00,24.17,24.17,24.14,24.14,11400.0,16.7748,16.7748,16.754,16.754,11400.0
2013-09-26 12:55:00,24.15,24.15,24.14,24.14,3000.0,16.761,16.761,16.754,16.754,3000.0
2013-09-26 13:00:00,24.14,24.14,24.11,24.11,27400.0,16.754,16.754,16.7332,16.7332,27400.0
2013-09-26 13:05:00,24.1,24.11,24.1,24.1,16300.0,16.7263,16.7332,16.7263,16.7263,16300.0
2013-09-26 13:10:00,24.1,24.1,24.08,24.09,44400.0,16.7263,16.7263,16.7124,16.7193,44400.0
2013-09-26 13:15:00,24.09,24.09,24.06,24.06,66300.0,16.7193,16.7193,16.6985,16.6985,66300.0
2013-09-26 13:20:00,24.06,24.06,24.02,24.04,67700.0,16.6985,16.6985,16.6707,16.6846,67700.0
2013-09-26 13:25:00,24.04,24.06,24.04,24.06,9400.0,16.6846,16.6985,16.6846,16.6985,9400.0
2013-09-26 13:30:00,24.06,24.06,24.03,24.04,30900.0,16.6985,16.6985,16.6777,16.6846,30900.0
2013-09-26 13:35:00,24.03,24.03,24.0,24.01,60400.0,16.6777,16.6777,16.6569,16.6638,60400.0
2013-09-26 13:40:00,24.01,24.02,23.99,24.0,51600.0,16.6638,16.6707,16.6499,16.6569,51600.0
2013-09-26 13:45:00,23.99,24.01,23.99,24.01,43900.0,16.6499,16.6638,16.6499,16.6638,43900.0
2013-09-26 13:50:00,24.0,24.0,24.0,24.0,65200.0,16.6569,16.6569,16.6569,16.6569,65200.0
2013-09-26 13:55:00,24.0,24.0,24.0,24.0,10300.0,16.6569,16.6569,16.6569,16.6569,10300.0
2013-09-26 14:00:00,24.0,24.0,23.95,23.95,45300.0,16.6569,16.6569,16.6222,16.6222,45300.0
2013-09-26 14:05:00,23.94,23.98,23.93,23.98,86600.0,16.6152,16.643,16.6083,16.643,86600.0
2013-09-26 14:10:00,23.98,23.98,23.96,23.97,22900.0,16.643,16.643,16.6291,16.636,22900.0
2013-09-26 14:15:00,23.97,23.97,23.95,23.97,25300.0,16.636,16.636,16.6222,16.636,25300.0
2013-09-26 14:20:00,23.97,23.97,23.94,23.94,28000.0,16.636,16.636,16.6152,16.6152,28000.0
2013-09-26 14:25:00,23.94,23.95,23.93,23.94,132400.0,16.6152,16.6222,16.6083,16.6152,132400.0
2013-09-26 14:30:00,23.95,23.95,23.93,23.94,69100.0,16.6222,16.6222,16.6083,16.6152,69100.0
2013-09-26 14:35:00,23.94,23.94,23.92,23.92,32900.0,16.6152,16.6152,16.6013,16.6013,32900.0
2013-09-26 14:40:00,23.92,23.92,23.89,23.9,38100.0,16.6013,16.6013,16.5805,16.5875,38100.0
2013-09-26 14:45:00,23.9,23.9,23.87,23.88,42200.0,16.5875,16.5875,16.5666,16.5736,42200.0
2013-09-26 14:50:00,23.88,23.9,23.87,23.9,28400.0,16.5736,16.5875,16.5666,16.5875,28400.0
2013-09-26 14:55:00,23.9,23.9,23.87,23.87,79400.0,16.5875,16.5875,16.5666,16.5666,79400.0
2013-09-26 15:00:00,23.87,23.88,23.85,23.87,65200.0,16.5666,16.5736,16.5528,16.5666,65200.0
2013-09-26 15:05:00,23.88,23.89,23.86,23.88,59000.0,16.5736,16.5805,16.5597,16.5736,59000.0
2013-09-26 15:10:00,23.89,23.89,23.81,23.83,95500.0,16.5805,16.5805,16.525,16.5389,95500.0
2013-09-26 15:15:00,23.83,23.83,23.79,23.8,92100.0,16.5389,16.5389,16.5111,16.5181,92100.0
2013-09-26 15:20:00,23.79,23.81,23.77,23.78,168300.0,16.5111,16.525,16.4972,16.5042,168300.0
2013-09-26 15:25:00,23.77,23.78,23.75,23.75,88600.0,16.4972,16.5042,16.4834,16.4834,88600.0
2013-09-26 15:30:00,23.75,23.75,23.71,23.74,198200.0,16.4834,16.4834,16.4556,16.4764,198200.0
2013-09-26 15:35:00,23.74,23.74,23.69,23.72,248800.0,16.4764,16.4764,16.4417,16.4625,248800.0
2013-09-26 15:40:00,23.73,23.78,23.72,23.77,237700.0,16.4695,16.5042,16.4625,16.4972,237700.0
2013-09-26 15:45:00,23.77,23.78,23.75,23.75,66800.0,16.4972,16.5042,16.4834,16.4834,66800.0
2013-09-26 15:50:00,23.75,23.8,23.75,23.8,106800.0,16.4834,16.5181,16.4834,16.5181,106800.0
2013-09-26 15:55:00,23.8,23.8,23.74,23.77,251800.0,16.5181,16.5181,16.4764,16.4972,251800.0
2013-09-27 09:30:00,23.32,23.41,23.19,23.26,477900.0,16.1849,16.2474,16.0947,16.1433,477900.0
2013-09-27 09:35:00,23.27,23.31,23.1,23.17,273000.0,16.1502,16.178,16.0322,16.0808,273000.0
2013-09-27 09:40:00,23.16,23.25,23.12,23.14,375000.0,16.0739,16.1363,16.0461,16.06,375000.0
2013-09-27 09:45:00,23.15,23.3,23.15,23.2,288000.0,16.0669,16.171,16.0669,16.1016,288000.0
2013-09-27 09:50:00,23.19,23.19,23.13,23.16,114200.0,16.0947,16.0947,16.0531,16.0739,114200.0
2013-09-27 09:55:00,23.16,23.17,23.1,23.14,152400.0,16.0739,16.0808,16.0322,16.06,152400.0
2013-09-27 10:00:00,23.13,23.13,23.05,23.06,274800.0,16.0531,16.0531,15.9975,16.0045,274800.0
2013-09-27 10:05:00,23.07,23.14,23.06,23.11,453200.0,16.0114,16.06,16.0045,16.0392,453200.0
2013-09-27 10:10:00,23.11,23.15,23.11,23.14,168200.0,16.0392,16.0669,16.0392,16.06,168200.0
2013-09-27 10:15:00,23.15,23.2,23.13,23.14,226000.0,16.0669,16.1016,16.0531,16.06,226000.0
2013-09-27 10:20:00,23.14,23.17,23.13,23.16,127300.0,16.06,16.0808,16.0531,16.0739,127300.0
2013-09-27 10:25:00,23.15,23.19,23.15,23.17,166500.0,16.0669,16.0947,16.0669,16.0808,166500.0
2013-09-27 10:30:00,23.17,23.25,23.16,23.2,164700.0,16.0808,16.1363,16.0739,16.1016,164700.0
2013-09-27 10:35:00,23.2,23.25,23.19,23.25,120100.0,16.1016,16.1363,16.0947,16.1363,120100.0
2013-09-27 10:40:00,23.26,23.27,23.18,23.19,81500.0,16.1433,16.1502,16.0878,16.0947,81500.0
2013-09-27 10:45:00,23.19,23.23,23.19,23.23,44100.0,16.0947,16.1225,16.0947,16.1225,44100.0
2013-09-27 10:50:00,23.23,23.31,23.22,23.24,179700.0,16.1225,16.178,16.1155,16.1294,179700.0
2013-09-27 10:55:00,23.24,23.32,23.24,23.31,88800.0,16.1294,16.1849,16.1294,16.178,88800.0
2013-09-27 11:00:00,23.32,23.35,23.31,23.35,155800.0,16.1849,16.2057,16.178,16.2057,155800.0
2013-09-27 11:05:00,23.34,23.34,23.3,23.33,99500.0,16.1988,16.1988,16.171,16.1919,99500.0
2013-09-27 11:10:00,23.33,23.37,23.33,23.36,42500.0,16.1919,16.2196,16.1919,16.2127,42500.0
2013-09-27 11:15:00,23.36,23.36,23.33,23.34,77000.0,16.2127,16.2127,16.1919,16.1988,77000.0
2013-09-27 11:20:00,23.34,23.38,23.33,23.38,32400.0,16.1988,16.2266,16.1919,16.2266,32400.0
2013-09-27 11:25:00,23.38,23.42,23.38,23.39,68100.0,16.2266,16.2543,16.2266,16.2335,68100.0
2013-09-27 11:30:00,23.39,23.41,23.39,23.4,47800.0,16.2335,16.2474,16.2335,16.2404,47800.0
2013-09-27 11:35:00,23.39,23.42,23.38,23.4,30300.0,16.2335,16.2543,16.2266,16.2404,30300.0
2013-09-27 11:40:00,23.4,23.48,23.4,23.48,34000.0,16.2404,16.296,16.2404,16.296,34000.0
2013-09-27 11:45:00,23.48,23.48,23.43,23.43,51300.0,16.296,16.296,16.2613,16.2613,51300.0
2013-09-27 11:50:00,23.43,23.43,23.4,23.41,56500.0,16.2613,16.2613,16.2404,16.2474,56500.0
2013-09-27 11:55:00,23.41,23.41,23.39,23.4,50000.0,16.2474,16.2474,16.2335,16.2404,50000.0
2013-09-27 12:00:00,23.4,23.41,23.39,23.4,26400.0,16.2404,16.2474,16.2335,16.2404,26400.0
2013-09-27 12:05:00,23.41,23.42,23.39,23.4,40000.0,16.2474,16.2543,16.2335,16.2404,40000.0
2013-09-27 12:10:00,23.4,23.4,23.38,23.39,31300.0,16.2404,16.2404,16.2266,16.2335,31300.0
2013-09-27 12:15:00,23.39,23.45,23.39,23.45,108300.0,16.2335,16.2751,16.2335,16.2751,108300.0
2013-09-27 12:20:00,23.45,23.49,23.45,23.47,80300.0,16.2751,16.3029,16.2751,16.289,80300.0
2013-09-27 12:25:00,23.47,23.47,23.42,23.43,38900.0,16.289,16.289,16.2543,16.2613,38900.0
2013-09-27 12:30:00,23.43,23.47,23.43,23.47,17600.0,16.2613,16.289,16.2613,16.289,17600.0
2013-09-27 12:35:00,23.47,23.47,23.43,23.43,14300.0,16.289,16.289,16.2613,16.2613,14300.0
2013-09-27 12:40:00,23.42,23.49,23.42,23.48,82000.0,16.2543,16.3029,16.2543,16.296,82000.0
2013-09-27 12:45:00,23.49,23.52,23.47,23.47,74800.0,16.3029,16.3237,16.289,16.289,74800.0
2013-09-27 12:50:00,23.48,23.49,23.47,23.49,28400.0,16.296,16.3029,16.289,16.3029,28400.0
2013-09-27 12:55:00,23.49,23.53,23.49,23.53,31600.0,16.3029,16.3307,16.3029,16.3307,31600.0
2013-09-27 13:00:00,23.53,23.54,23.51,23.52,50700.0,16.3307,16.3376,16.3168,16.3237,50700.0
2013-09-27 13:05:00,23.51,23.53,23.49,23.5,47400.0,16.3168,16.3307,16.3029,16.3098,47400.0
2013-09-27 13:10:00,23.49,23.49,23.47,23.49,55700.0,16.3029,16.3029,16.289,16.3029,55700.0
2013-09-27 13:15:00,23.49,23.49,23.48,23.48,12500.0,16.3029,16.3029,16.296,16.296,12500.0
2013-09-27 13:20:00,23.48,23.48,23.4,23.4,50900.0,16.296,16.296,16.2404,16.2404,50900.0
2013-09-27 13:25:00,23.39,23.4,23.34,23.34,81400.0,16.2335,16.2404,16.1988,16.1988,81400.0
2013-09-27 13:30:00,23.34,23.36,23.33,23.36,59400.0,16.1988,16.2127,16.1919,16.2127,59400.0
2013-09-27 13:35:00,23.37,23.42,23.37,23.38,38600.0,16.2196,16.2543,16.2196,16.2266,38600.0
2013-09-27 13:40:00,23.38,23.39,23.38,23.38,23500.0,16.2266,16.2335,16.2266,16.2266,23500.0
2013-09-27 13:45:00,23.38,23.38,23.33,23.35,36400.0,16.2266,16.2266,16.1919,16.2057,36400.0
2013-09-27 13:50:00,23.35,23.35,23.32,23.33,42500.0,16.2057,16.2057,16.1849,16.1919,42500.0
2013-09-27 13:55:00,23.33,23.33,23.26,23.27,65600.0,16.1919,16.1919,16.1433,16.1502,65600.0
2013-09-27 14:00:00,23.27,23.28,23.26,23.26,40000.0,16.1502,16.1572,16.1433,16.1433,40000.0
2013-09-27 14:05:00,23.26,23.32,23.26,23.28,94800.0,16.1433,16.1849,16.1433,16.1572,94800.0
2013-09-27 14:10:00,23.28,23.28,23.25,23.25,46500.0,16.1572,16.1572,16.1363,16.1363,46500.0
2013-09-27 14:15:00,23.25,23.25,23.18,23.2,100200.0,16.1363,16.1363,16.0878,16.1016,100200.0
2013-09-27 14:20:00,23.2,23.26,23.2,23.25,50100.0,16.1016,16.1433,16.1016,16.1363,50100.0
2013-09-27 14:25:00,23.26,23.3,23.26,23.28,64500.0,16.1433,16.171,16.1433,16.1572,64500.0
2013-09-27 14:30:00,23.27,23.27,23.24,23.24,18500.0,16.1502,16.1502,16.1294,16.1294,18500.0
2013-09-27 14:35:00,23.23,23.23,23.21,23.21,31200.0,16.1225,16.1225,16.1086,16.1086,31200.0
2013-09-27 14:40:00,23.21,23.22,23.2,23.2,27200.0,16.1086,16.1155,16.1016,16.1016,27200.0
2013-09-27 14:45:00,23.2,23.25,23.2,23.25,36300.0,16.1016,16.1363,16.1016,16.1363,36300.0
2013-09-27 14:50:00,23.25,23.29,23.25,23.29,11700.0,16.1363,16.1641,16.1363,16.1641,11700.0
2013-09-27 14:55:00,23.3,23.33,23.3,23.3,25700.0,16.171,16.1919,16.171,16.171,25700.0
2013-09-27 15:00:00,23.31,23.31,23.22,23.22,70600.0,16.178,16.178,16.1155,16.1155,70600.0
2013-09-27 15:05:00,23.22,23.22,23.21,23.22,23600.0,16.1155,16.1155,16.1086,16.1155,23600.0
2013-09-27 15:10:00,23.22,23.23,23.2,23.23,42000.0,16.1155,16.1225,16.1016,16.1225,42000.0
2013-09-27 15:15:00,23.22,23.23,23.21,23.22,65900.0,16.1155,16.1225,16.1086,16.1155,65900.0
2013-09-27 15:20:00,23.22,23.25,23.22,23.24,43900.0,16.1155,16.1363,16.1155,16.1294,43900.0
2013-09-27 15:25:00,23.24,23.27,23.24,23.25,93800.0,16.1294,16.1502,16.1294,16.1363,93800.0
2013-09-27 15:30:00,23.25,23.26,23.25,23.25,49800.0,16.1363,16.1433,16.1363,16.1363,49800.0
2013-09-27 15:35:00,23.25,23.28,23.24,23.28,81100.0,16.1363,16.1572,16.1294,16.1572,81100.0
2013-09-27 15:40:00,23.28,23.32,23.26,23.3,147100.0,16.1572,16.1849,16.1433,16.171,147100.0
2013-09-27 15:45:00,23.31,23.32,23.28,23.28,103200.0,16.178,16.1849,16.1572,16.1572,103200.0
2013-09-27 15:50:00,23.27,23.35,23.27,23.34,159400.0,16.1502,16.2057,16.1502,16.1988,159400.0
2013-09-27 15:55:00,23.33,23.35,23.32,23.34,162100.0,16.1919,16.2057,16.1849,16.1988,162100.0
2013-09-30 09:30:00,23.16,23.23,23.02,23.06,72400.0,16.0739,16.1225,15.9767,16.0045,72400.0
2013-09-30 09:35:00,23.06,23.12,23.05,23.11,107300.0,16.0045,16.0461,15.9975,16.0392,107300.0
2013-09-30 09:40:00,23.12,23.19,23.12,23.16,71100.0,16.0461,16.0947,16.0461,16.0739,71100.0
2013-09-30 09:45:00,23.16,23.22,23.15,23.15,109500.0,16.0739,16.1155,16.0669,16.0669,109500.0
2013-09-30 09:50:00,23.15,23.15,23.1,23.14,90300.0,16.0669,16.0669,16.0322,16.06,90300.0
2013-09-30 09:55:00,23.15,23.25,23.15,23.2,142600.0,16.0669,16.1363,16.0669,16.1016,142600.0
2013-09-30 10:00:00,23.2,23.22,23.2,23.21,53800.0,16.1016,16.1155,16.1016,16.1086,53800.0
2013-09-30 10:05:00,23.21,23.3,23.21,23.29,57200.0,16.1086,16.171,16.1086,16.1641,57200.0
2013-09-30 10:10:00,23.29,23.3,23.26,23.27,26100.0,16.1641,16.171,16.1433,16.1502,26100.0
2013-09-30 10:15:00,23.27,23.3,23.27,23.29,26200.0,16.1502,16.171,16.1502,16.1641,26200.0
2013-09-30 10:20:00,23.3,23.3,23.25,23.27,60700.0,16.171,16.171,16.1363,16.1502,60700.0
2013-09-30 10:25:00,23.26,23.32,23.25,23.29,26600.0,16.1433,16.1849,16.1363,16.1641,26600.0
2013-09-30 10:30:00,23.29,23.33,23.29,23.31,66200.0,16.1641,16.1919,16.1641,16.178,66200.0
2013-09-30 10:35:00,23.32,23.36,23.32,23.36,45400.0,16.1849,16.2127,16.1849,16.2127,45400.0
2013-09-30 10:40:00,23.35,23.38,23.33,23.38,29100.0,16.2057,16.2266,16.1919,16.2266,29100.0
2013-09-30 10:45:00,23.38,23.38,23.35,23.37,40200.0,16.2266,16.2266,16.2057,16.2196,40200.0
2013-09-30 10:50:00,23.36,23.38,23.35,23.36,19500.0,16.2127,16.2266,16.2057,16.2127,19500.0
2013-09-30 10:55:00,23.35,23.38,23.35,23.37,11400.0,16.2057,16.2266,16.2057,16.2196,11400.0
2013-09-30 11:00:00,23.38,23.39,23.37,23.39,28400.0,16.2266,16.2335,16.2196,16.2335,28400.0
2013-09-30 11:05:00,23.39,23.43,23.39,23.43,78000.0,16.2335,16.2613,16.2335,16.2613,78000.0
2013-09-30 11:10:00,23.43,23.43,23.41,23.42,28700.0,16.2613,16.2613,16.2474,16.2543,28700.0
2013-09-30 11:15:00,23.41,23.41,23.39,23.4,12000.0,16.2474,16.2474,16.2335,16.2404,12000.0
2013-09-30 11:20:00,23.41,23.42,23.37,23.37,33900.0,16.2474,16.2543,16.2196,16.2196,33900.0
2013-09-30 11:25:00,23.37,23.41,23.37,23.4,16300.0,16.2196,16.2474,16.2196,16.2404,16300.0
2013-09-30 11:30:00,23.4,23.46,23.4,23.46,39800.0,16.2404,16.2821,16.2404,16.2821,39800.0
2013-09-30 11:35:00,23.46,23.47,23.45,23.45,21100.0,16.2821,16.289,16.2751,16.2751,21100.0
2013-09-30 11:40:00,23.44,23.47,23.43,23.47,11400.0,16.2682,16.289,16.2613,16.289,11400.0
2013-09-30 11:45:00,23.47,23.48,23.46,23.46,22400.0,16.289,16.296,16.2821,16.2821,22400.0
2013-09-30 11:50:00,23.46,23.46,23.42,23.42,16500.0,16.2821,16.2821,16.2543,16.2543,16500.0
2013-09-30 11:55:00,23.42,23.48,23.42,23.48,8800.0,16.2543,16.296,16.2543,16.296,8800.0
2013-09-30 12:00:00,23.48,23.48,23.44,23.45,9900.0,16.296,16.296,16.2682,16.2751,9900.0
2013-09-30 12:05:00,23.45,23.46,23.41,23.41,6800.0,16.2751,16.2821,16.2474,16.2474,6800.0
2013-09-30 12:10:00,23.41,23.41,23.4,23.41,5200.0,16.2474,16.2474,16.2404,16.2474,5200.0
2013-09-30 12:15:00,23.4,23.4,23.38,23.38,12600.0,16.2404,16.2404,16.2266,16.2266,12600.0
2013-09-30 12:20:00,23.39,23.41,23.39,23.4,7300.0,16.2335,16.2474,16.2335,16.2404,7300.0
2013-09-30 12:25:00,23.4,23.4,23.39,23.4,13900.0,16.2404,16.2404,16.2335,16.2404,13900.0
2013-09-30 12:30:00,23.41,23.41,23.4,23.4,7600.0,16.2474,16.2474,16.2404,16.2404,7600.0
2013-09-30 12:35:00,23.41,23.41,23.4,23.41,7900.0,16.2474,16.2474,16.2404,16.2474,7900.0
2013-09-30 12:40:00,23.42,23.46,23.42,23.46,20200.0,16.2543,16.2821,16.2543,16.2821,20200.0
2013-09-30 12:45:00,23.46,23.49,23.46,23.49,11600.0,16.2821,16.3029,16.2821,16.3029,11600.0
2013-09-30 12:50:00,23.49,23.49,23.46,23.46,5500.0,16.3029,16.3029,16.2821,16.2821,5500.0
2013-09-30 12:55:00,23.45,23.45,23.45,23.45,4500.0,16.2751,16.2751,16.2751,16.2751,4500.0
2013-09-30 13:00:00,23.46,23.49,23.46,23.47,7600.0,16.2821,16.3029,16.2821,16.289,7600.0
2013-09-30 13:05:00,23.47,23.48,23.47,23.47,5100.0,16.289,16.296,16.289,16.289,5100.0
2013-09-30 13:10:00,23.47,23.47,23.46,23.46,4000.0,16.289,16.289,16.2821,16.2821,4000.0
2013-09-30 13:15:00,23.45,23.53,23.45,23.52,43000.0,16.2751,16.3307,16.2751,16.3237,43000.0
2013-09-30 13:20:00,23.51,23.51,23.49,23.49,13800.0,16.3168,16.3168,16.3029,16.3029,13800.0
2013-09-30 13:25:00,23.48,23.49,23.47,23.47,9300.0,16.296,16.3029,16.289,16.289,9300.0
2013-09-30 13:30:00,23.48,23.5,23.48,23.5,9500.0,16.296,16.3098,16.296,16.3098,9500.0
2013-09-30 13:35:00,23.5,23.51,23.47,23.47,17000.0,16.3098,16.3168,16.289,16.289,17000.0
2013-09-30 13:40:00,23.48,23.49,23.47,23.47,9700.0,16.296,16.3029,16.289,16.289,9700.0
2013-09-30 13:45:00,23.48,23.49,23.48,23.49,8500.0,16.296,16.3029,16.296,16.3029,8500.0
2013-09-30 13:50:00,23.48,23.49,23.46,23.46,11100.0,16.296,16.3029,16.2821,16.2821,11100.0
2013-09-30 13:55:00,23.46,23.46,23.41,23.44,24100.0,16.2821,16.2821,16.2474,16.2682,24100.0
2013-09-30 14:00:00,23.44,23.45,23.43,23.44,7900.0,16.2682,16.2751,16.2613,16.2682,7900.0
2013-09-30 14:05:00,23.45,23.46,23.44,23.46,17900.0,16.2751,16.2821,16.2682,16.2821,17900.0
2013-09-30 14:10:00,23.47,23.47,23.46,23.47,10900.0,16.289,16.289,16.2821,16.289,10900.0
2013-09-30 14:15:00,23.47,23.47,23.45,23.45,12500.0,16.289,16.289,16.2751,16.2751,12500.0
2013-09-30 14:20:00,23.45,23.46,23.45,23.45,12200.0,16.2751,16.2821,16.2751,16.2751,12200.0
2013-09-30 14:25:00,23.46,23.46,23.46,23.46,13900.0,16.2821,16.2821,16.2821,16.2821,13900.0
2013-09-30 14:30:00,23.47,23.51,23.47,23.51,24500.0,16.289,16.3168,16.289,16.3168,24500.0
2013-09-30 14:35:00,23.51,23.52,23.51,23.52,16500.0,16.3168,16.3237,16.3168,16.3237,16500.0
2013-09-30 14:40:00,23.51,23.52,23.51,23.51,30300.0,16.3168,16.3237,16.3168,16.3168,30300.0
2013-09-30 14:45:00,23.5,23.52,23.5,23.5,17200.0,16.3098,16.3237,16.3098,16.3098,17200.0
2013-09-30 14:50:00,23.49,23.49,23.49,23.49,8800.0,16.3029,16.3029,16.3029,16.3029,8800.0
2013-09-30 14:55:00,23.49,23.49,23.47,23.47,7600.0,16.3029,16.3029,16.289,16.289,7600.0
2013-09-30 15:00:00,23.47,23.47,23.44,23.44,14100.0,16.289,16.289,16.2682,16.2682,14100.0
2013-09-30 15:05:00,23.44,23.47,23.44,23.47,27500.0,16.2682,16.289,16.2682,16.289,27500.0
2013-09-30 15:10:00,23.48,23.48,23.46,23.46,18200.0,16.296,16.296,16.2821,16.2821,18200.0
2013-09-30 15:15:00,23.46,23.46,23.44,23.45,22300.0,16.2821,16.2821,16.2682,16.2751,22300.0
2013-09-30 15:20:00,23.44,23.44,23.43,23.43,30900.0,16.2682,16.2682,16.2613,16.2613,30900.0
2013-09-30 15:25:00,23.42,23.45,23.42,23.45,31100.0,16.2543,16.2751,16.2543,16.2751,31100.0
2013-09-30 15:30:00,23.45,23.45,23.41,23.41,28800.0,16.2751,16.2751,16.2474,16.2474,28800.0
2013-09-30 15:35:00,23.41,23.45,23.41,23.43,49100.0,16.2474,16.2751,16.2474,16.2613,49100.0
2013-09-30 15:40:00,23.43,23.43,23.42,23.43,60500.0,16.2613,16.2613,16.2543,16.2613,60500.0
2013-09-30 15:45:00,23.43,23.46,23.41,23.42,35300.0,16.2613,16.2821,16.2474,16.2543,35300.0
2013-09-30 15:50:00,23.42,23.42,23.38,23.38,98400.0,16.2543,16.2543,16.2266,16.2266,98400.0
2013-09-30 15:55:00,23.38,23.44,23.38,23.44,64000.0,16.2266,16.2682,16.2266,16.2682,64000.0
2013-10-01 09:30:00,23.28,23.4,23.24,23.26,75700.0,16.2753,16.3592,16.2474,16.2614,75700.0
2013-10-01 09:35:00,23.27,23.34,23.26,23.34,57200.0,16.2684,16.3173,16.2614,16.3173,57200.0
2013-10-01 09:40:00,23.35,23.38,23.31,23.33,59600.0,16.3243,16.3453,16.2963,16.3103,59600.0
2013-10-01 09:45:00,23.32,23.33,23.25,23.25,52900.0,16.3033,16.3103,16.2544,16.2544,52900.0
2013-10-01 09:50:00,23.25,23.29,23.24,23.26,50500.0,16.2544,16.2823,16.2474,16.2614,50500.0
2013-10-01 09:55:00,23.26,23.27,23.2,23.23,42800.0,16.2614,16.2684,16.2194,16.2404,42800.0
2013-10-01 10:00:00,23.24,23.31,23.24,23.31,95100.0,16.2474,16.2963,16.2474,16.2963,95100.0
2013-10-01 10:05:00,23.32,23.32,23.29,23.3,31000.0,16.3033,16.3033,16.2823,16.2893,31000.0
2013-10-01 10:10:00,23.29,23.29,23.22,23.23,33700.0,16.2823,16.2823,16.2334,16.2404,33700.0
2013-10-01 10:15:00,23.24,23.24,23.2,23.23,44000.0,16.2474,16.2474,16.2194,16.2404,44000.0
2013-10-01 10:20:00,23.24,23.29,23.24,23.28,40700.0,16.2474,16.2823,16.2474,16.2753,40700.0
2013-10-01 10:25:00,23.28,23.29,23.26,23.29,40300.0,16.2753,16.2823,16.2614,16.2823,40300.0
2013-10-01 10:30:00,23.29,23.32,23.29,23.3,42200.0,16.2823,16.3033,16.2823,16.2893,42200.0
2013-10-01 10:35:00,23.3,23.31,23.27,23.28,35600.0,16.2893,16.2963,16.2684,16.2753,35600.0
2013-10-01 10:40:00,23.27,23.29,23.25,23.29,110600.0,16.2684,16.2823,16.2544,16.2823,110600.0
2013-10-01 10:45:00,23.3,23.34,23.3,23.33,23000.0,16.2893,16.3173,16.2893,16.3103,23000.0
2013-10-01 10:50:00,23.32,23.34,23.32,23.34,17500.0,16.3033,16.3173,16.3033,16.3173,17500.0
2013-10-01 10:55:00,23.34,23.4,23.34,23.37,29200.0,16.3173,16.3592,16.3173,16.3383,29200.0
2013-10-01 11:00:00,23.36,23.36,23.35,23.35,9700.0,16.3313,16.3313,16.3243,16.3243,9700.0
2013-10-01 11:05:00,23.35,23.35,23.34,23.34,16200.0,16.3243,16.3243,16.3173,16.3173,16200.0
2013-10-01 11:10:00,23.33,23.34,23.33,23.34,16200.0,16.3103,16.3173,16.3103,16.3173,16200.0
2013-10-01 11:15:00,23.33,23.34,23.33,23.34,19600.0,16.3103,16.3173,16.3103,16.3173,19600.0
2013-10-01 11:20:00,23.34,23.37,23.33,23.33,35800.0,16.3173,16.3383,16.3103,16.3103,35800.0
2013-10-01 11:25:00,23.33,23.34,23.33,23.33,24200.0,16.3103,16.3173,16.3103,16.3103,24200.0
2013-10-01 11:30:00,23.33,23.36,23.33,23.35,50500.0,16.3103,16.3313,16.3103,16.3243,50500.0
2013-10-01 11:35:00,23.35,23.35,23.34,23.34,10800.0,16.3243,16.3243,16.3173,16.3173,10800.0
2013-10-01 11:40:00,23.34,23.36,23.34,23.35,8400.0,16.3173,16.3313,16.3173,16.3243,8400.0
2013-10-01 11:45:00,23.36,23.36,23.35,23.35,8500.0,16.3313,16.3313,16.3243,16.3243,8500.0
2013-10-01 11:50:00,23.35,23.36,23.34,23.36,9100.0,16.3243,16.3313,16.3173,16.3313,9100.0
2013-10-01 11:55:00,23.37,23.39,23.37,23.39,16600.0,16.3383,16.3522,16.3383,16.3522,16600.0
2013-10-01 12:00:00,23.39,23.4,23.37,23.37,19800.0,16.3522,16.3592,16.3383,16.3383,19800.0
2013-10-01 12:05:00,23.36,23.36,23.35,23.36,14600.0,16.3313,16.3313,16.3243,16.3313,14600.0
2013-10-01 12:10:00,23.36,23.39,23.36,23.39,35300.0,16.3313,16.3522,16.3313,16.3522,35300.0
2013-10-01 12:15:00,23.39,23.39,23.37,23.37,7200.0,16.3522,16.3522,16.3383,16.3383,7200.0
2013-10-01 12:20:00,23.38,23.4,23.38,23.38,69200.0,16.3453,16.3592,16.3453,16.3453,69200.0
2013-10-01 12:25:00,23.38,23.48,23.38,23.48,79600.0,16.3453,16.4152,16.3453,16.4152,79600.0
2013-10-01 12:30:00,23.48,23.48,23.44,23.47,22400.0,16.4152,16.4152,16.3872,16.4082,22400.0
2013-10-01 12:35:00,23.46,23.47,23.41,23.41,26100.0,16.4012,16.4082,16.3662,16.3662,26100.0
2013-10-01 12:40:00,23.41,23.43,23.41,23.43,12100.0,16.3662,16.3802,16.3662,16.3802,12100.0
2013-10-01 12:45:00,23.42,23.43,23.42,23.42,16700.0,16.3732,16.3802,16.3732,16.3732,16700.0
2013-10-01 12:50:00,23.41,23.42,23.4,23.42,9700.0,16.3662,16.3732,16.3592,16.3732,9700.0
2013-10-01 12:55:00,23.42,23.43,23.41,23.42,23000.0,16.3732,16.3802,16.3662,16.3732,23000.0
2013-10-01 13:00:00,23.41,23.42,23.41,23.42,5900.0,16.3662,16.3732,16.3662,16.3732,5900.0
2013-10-01 13:05:00,23.42,23.42,23.41,23.41,4900.0,16.3732,16.3732,16.3662,16.3662,4900.0
2013-10-01 13:10:00,23.41,23.41,23.39,23.39,27300.0,16.3662,16.3662,16.3522,16.3522,27300.0
2013-10-01 13:15:00,23.38,23.39,23.38,23.39,4800.0,16.3453,16.3522,16.3453,16.3522,4800.0
2013-10-01 13:20:00,23.39,23.39,23.37,23.37,6800.0,16.3522,16.3522,16.3383,16.3383,6800.0
2013-10-01 13:25:00,23.37,23.39,23.36,23.37,16000.0,16.3383,16.3522,16.3313,16.3383,16000.0
2013-10-01 13:30:00,23.37,23.37,23.34,23.35,22500.0,16.3383,16.3383,16.3173,16.3243,22500.0
2013-10-01 13:35:00,23.35,23.35,23.33,23.33,13200.0,16.3243,16.3243,16.3103,16.3103,13200.0
2013-10-01 13:40:00,23.34,23.35,23.34,23.35,11600.0,16.3173,16.3243,16.3173,16.3243,11600.0
2013-10-01 13:45:00,23.35,23.35,23.34,23.34,12000.0,16.3243,16.3243,16.3173,16.3173,12000.0
2013-10-01 13:50:00,23.34,23.36,23.34,23.36,31800.0,16.3173,16.3313,16.3173,16.3313,31800.0
2013-10-01 13:55:00,23.35,23.36,23.34,23.35,27400.0,16.3243,16.3313,16.3173,16.3243,27400.0
2013-10-01 14:00:00,23.34,23.34,23.34,23.34,13000.0,16.3173,16.3173,16.3173,16.3173,13000.0
2013-10-01 14:05:00,23.33,23.35,23.32,23.34,33200.0,16.3103,16.3243,16.3033,16.3173,33200.0
2013-10-01 14:10:00,23.34,23.34,23.34,23.34,2000.0,16.3173,16.3173,16.3173,16.3173,2000.0
2013-10-01 14:15:00,23.34,23.34,23.33,23.33,8800.0,16.3173,16.3173,16.3103,16.3103,8800.0
2013-10-01 14:20:00,23.33,23.34,23.33,23.33,7700.0,16.3103,16.3173,16.3103,16.3103,7700.0
2013-10-01 14:25:00,23.32,23.32,23.28,23.3,36200.0,16.3033,16.3033,16.2753,16.2893,36200.0
2013-10-01 14:30:00,23.3,23.31,23.3,23.3,66400.0,16.2893,16.2963,16.2893,16.2893,66400.0
2013-10-01 14:35:00,23.3,23.3,23.29,23.3,33600.0,16.2893,16.2893,16.2823,16.2893,33600.0
2013-10-01 14:40:00,23.3,23.33,23.3,23.32,30700.0,16.2893,16.3103,16.2893,16.3033,30700.0
2013-10-01 14:45:00,23.31,23.33,23.31,23.33,8600.0,16.2963,16.3103,16.2963,16.3103,8600.0
2013-10-01 14:50:00,23.33,23.34,23.31,23.32,28300.0,16.3103,16.3173,16.2963,16.3033,28300.0
2013-10-01 14:55:00,23.32,23.32,23.27,23.28,57700.0,16.3033,16.3033,16.2684,16.2753,57700.0
2013-10-01 15:00:00,23.28,23.29,23.26,23.29,22800.0,16.2753,16.2823,16.2614,16.2823,22800.0
2013-10-01 15:05:00,23.28,23.28,23.25,23.26,20400.0,16.2753,16.2753,16.2544,16.2614,20400.0
2013-10-01 15:10:00,23.27,23.3,23.27,23.28,19400.0,16.2684,16.2893,16.2684,16.2753,19400.0
2013-10-01 15:15:00,23.28,23.28,23.26,23.28,16400.0,16.2753,16.2753,16.2614,16.2753,16400.0
2013-10-01 15:20:00,23.29,23.29,23.25,23.25,20100.0,16.2823,16.2823,16.2544,16.2544,20100.0
2013-10-01 15:25:00,23.25,23.26,23.25,23.25,12000.0,16.2544,16.2614,16.2544,16.2544,12000.0
2013-10-01 15:30:00,23.25,23.28,23.25,23.28,66100.0,16.2544,16.2753,16.2544,16.2753,66100.0
2013-10-01 15:35:00,23.29,23.3,23.27,23.27,30600.0,16.2823,16.2893,16.2684,16.2684,30600.0
2013-10-01 15:40:00,23.27,23.28,23.26,23.28,45300.0,16.2684,16.2753,16.2614,16.2753,45300.0
2013-10-01 15:45:00,23.28,23.28,23.24,23.27,30300.0,16.2753,16.2753,16.2474,16.2684,30300.0
2013-10-01 15:50:00,23.27,23.27,23.24,23.24,97100.0,16.2684,16.2684,16.2474,16.2474,97100.0
2013-10-01 15:55:00,23.24,23.27,23.24,23.25,83400.0,16.2474,16.2684,16.2474,16.2544,83400.0
2013-10-02 09:30:00,23.1,23.2,23.07,23.09,54900.0,16.1495,16.2194,16.1285,16.1425,54900.0
2013-10-02 09:35:00,23.11,23.15,23.1,23.12,90200.0,16.1565,16.1845,16.1495,16.1635,90200.0
2013-10-02 09:40:00,23.12,23.15,23.03,23.06,109900.0,16.1635,16.1845,16.1006,16.1215,109900.0
2013-10-02 09:45:00,23.06,23.06,23.0,23.04,106500.0,16.1215,16.1215,16.0796,16.1076,106500.0
2013-10-02 09:50:00,23.04,23.07,23.02,23.06,121800.0,16.1076,16.1285,16.0936,16.1215,121800.0
2013-10-02 09:55:00,23.06,23.08,23.02,23.08,54100.0,16.1215,16.1355,16.0936,16.1355,54100.0
2013-10-02 10:00:00,23.08,23.09,23.04,23.07,137100.0,16.1355,16.1425,16.1076,16.1285,137100.0
2013-10-02 10:05:00,23.06,23.06,23.03,23.05,139000.0,16.1215,16.1215,16.1006,16.1145,139000.0
2013-10-02 10:10:00,23.05,23.09,23.04,23.08,86500.0,16.1145,16.1425,16.1076,16.1355,86500.0
2013-10-02 10:15:00,23.08,23.12,23.05,23.12,100000.0,16.1355,16.1635,16.1145,16.1635,100000.0
2013-10-02 10:20:00,23.13,23.19,23.13,23.19,90900.0,16.1705,16.2124,16.1705,16.2124,90900.0
2013-10-02 10:25:00,23.19,23.19,23.16,23.19,65100.0,16.2124,16.2124,16.1915,16.2124,65100.0
2013-10-02 10:30:00,23.19,23.19,23.15,23.17,69700.0,16.2124,16.2124,16.1845,16.1984,69700.0
2013-10-02 10:35:00,23.17,23.2,23.16,23.19,42700.0,16.1984,16.2194,16.1915,16.2124,42700.0
2013-10-02 10:40:00,23.18,23.19,23.17,23.17,16700.0,16.2054,16.2124,16.1984,16.1984,16700.0
2013-10-02 10:45:00,23.18,23.22,23.18,23.19,42100.0,16.2054,16.2334,16.2054,16.2124,42100.0
2013-10-02 10:50:00,23.19,23.2,23.18,23.19,35000.0,16.2124,16.2194,16.2054,16.2124,35000.0
2013-10-02 10:55:00,23.19,23.25,23.19,23.21,27500.0,16.2124,16.2544,16.2124,16.2264,27500.0
2013-10-02 11:00:00,23.2,23.2,23.16,23.16,45000.0,16.2194,16.2194,16.1915,16.1915,45000.0
2013-10-02 11:05:00,23.16,23.17,23.12,23.12,18100.0,16.1915,16.1984,16.1635,16.1635,18100.0
2013-10-02 11:10:00,23.11,23.14,23.1,23.11,26100.0,16.1565,16.1775,16.1495,16.1565,26100.0
2013-10-02 11:15:00,23.12,23.14,23.12,23.14,49300.0,16.1635,16.1775,16.1635,16.1775,49300.0
2013-10-02 11:20:00,23.13,23.13,23.11,23.12,22500.0,16.1705,16.1705,16.1565,16.1635,22500.0
2013-10-02 11:25:00,23.12,23.13,23.1,23.1,36600.0,16.1635,16.1705,16.1495,16.1495,36600.0
2013-10-02 11:30:00,23.1,23.13,23.08,23.12,21900.0,16.1495,16.1705,16.1355,16.1635,21900.0
2013-10-02 11:35:00,23.12,23.13,23.11,23.11,19500.0,16.1635,16.1705,16.1565,16.1565,19500.0
2013-10-02 11:40:00,23.12,23.13,23.08,23.09,36800.0,16.1635,16.1705,16.1355,16.1425,36800.0
2013-10-02 11:45:00,23.09,23.15,23.09,23.14,22000.0,16.1425,16.1845,16.1425,16.1775,22000.0
2013-10-02 11:50:00,23.14,23.16,23.13,23.15,11900.0,16.1775,16.1915,16.1705,16.1845,11900.0
2013-10-02 11:55:00,23.15,23.17,23.14,23.16,45800.0,16.1845,16.1984,16.1775,16.1915,45800.0
2013-10-02 12:00:00,23.16,23.18,23.15,23.18,17100.0,16.1915,16.2054,16.1845,16.2054,17100.0
2013-10-02 12:05:00,23.17,23.2,23.17,23.2,7500.0,16.1984,16.2194,16.1984,16.2194,7500.0
2013-10-02 12:10:00,23.19,23.19,23.18,23.18,13300.0,16.2124,16.2124,16.2054,16.2054,13300.0
2013-10-02 12:15:00,23.18,23.19,23.16,23.16,6400.0,16.2054,16.2124,16.1915,16.1915,6400.0
2013-10-02 12:20:00,23.17,23.19,23.17,23.17,44700.0,16.1984,16.2124,16.1984,16.1984,44700.0
2013-10-02 12:25:00,23.17,23.19,23.16,23.19,16900.0,16.1984,16.2124,16.1915,16.2124,16900.0
2013-10-02 12:30:00,23.19,23.21,23.19,23.21,9900.0,16.2124,16.2264,16.2124,16.2264,9900.0
2013-10-02 12:35:00,23.21,23.23,23.21,23.23,10900.0,16.2264,16.2404,16.2264,16.2404,10900.0
2013-10-02 12:40:00,23.23,23.23,23.2,23.21,29900.0,16.2404,16.2404,16.2194,16.2264,29900.0
2013-10-02 12:45:00,23.21,23.21,23.19,23.19,16900.0,16.2264,16.2264,16.2124,16.2124,16900.0
2013-10-02 12:50:00,23.19,23.19,23.19,23.19,0.0,16.2124,16.2124,16.2124,16.2124,0.0
2013-10-02 12:55:00,23.19,23.19,23.18,23.18,27800.0,16.2124,16.2124,16.2054,16.2054,27800.0
2013-10-02 13:00:00,23.19,23.2,23.19,23.2,16500.0,16.2124,16.2194,16.2124,16.2194,16500.0
2013-10-02 13:05:00,23.2,23.21,23.19,23.19,23900.0,16.2194,16.2264,16.2124,16.2124,23900.0
2013-10-02 13:10:00,23.2,23.23,23.2,23.22,24500.0,16.2194,16.2404,16.2194,16.2334,24500.0
2013-10-02 13:15:00,23.22,23.24,23.2,23.22,48000.0,16.2334,16.2474,16.2194,16.2334,48000.0
2013-10-02 13:20:00,23.21,23.22,23.2,23.21,32500.0,16.2264,16.2334,16.2194,16.2264,32500.0
2013-10-02 13:25:00,23.2,23.27,23.2,23.27,60200.0,16.2194,16.2684,16.2194,16.2684,60200.0
2013-10-02 13:30:00,23.26,23.26,23.25,23.25,34600.0,16.2614,16.2614,16.2544,16.2544,34600.0
2013-10-02 13:35:00,23.25,23.25,23.23,23.23,13100.0,16.2544,16.2544,16.2404,16.2404,13100.0
2013-10-02 13:40:00,23.23,23.28,23.22,23.28,21800.0,16.2404,16.2753,16.2334,16.2753,21800.0
2013-10-02 13:45:00,23.28,23.35,23.28,23.31,122600.0,16.2753,16.3243,16.2753,16.2963,122600.0
2013-10-02 13:50:00,23.31,23.33,23.29,23.33,30400.0,16.2963,16.3103,16.2823,16.3103,30400.0
2013-10-02 13:55:00,23.33,23.33,23.27,23.27,10500.0,16.3103,16.3103,16.2684,16.2684,10500.0
2013-10-02 14:00:00,23.26,23.26,23.23,23.25,14500.0,16.2614,16.2614,16.2404,16.2544,14500.0
2013-10-02 14:05:00,23.25,23.27,23.25,23.26,19900.0,16.2544,16.2684,16.2544,16.2614,19900.0
2013-10-02 14:10:00,23.26,23.26,23.25,23.25,6300.0,16.2614,16.2614,16.2544,16.2544,6300.0
2013-10-02 14:15:00,23.25,23.27,23.25,23.27,16300.0,16.2544,16.2684,16.2544,16.2684,16300.0
2013-10-02 14:20:00,23.28,23.3,23.26,23.27,16100.0,16.2753,16.2893,16.2614,16.2684,16100.0
2013-10-02 14:25:00,23.27,23.3,23.27,23.3,14800.0,16.2684,16.2893,16.2684,16.2893,14800.0
2013-10-02 14:30:00,23.3,23.32,23.3,23.32,7600.0,16.2893,16.3033,16.2893,16.3033,7600.0
2013-10-02 14:35:00,23.31,23.31,23.29,23.3,5200.0,16.2963,16.2963,16.2823,16.2893,5200.0
2013-10-02 14:40:00,23.29,23.29,23.27,23.27,9200.0,16.2823,16.2823,16.2684,16.2684,9200.0
2013-10-02 14:45:00,23.27,23.28,23.27,23.27,8400.0,16.2684,16.2753,16.2684,16.2684,8400.0
2013-10-02 14:50:00,23.26,23.27,23.25,23.26,35200.0,16.2614,16.2684,16.2544,16.2614,35200.0
2013-10-02 14:55:00,23.26,23.26,23.23,23.25,17000.0,16.2614,16.2614,16.2404,16.2544,17000.0
2013-10-02 15:00:00,23.24,23.25,23.24,23.24,2700.0,16.2474,16.2544,16.2474,16.2474,2700.0
2013-10-02 15:05:00,23.25,23.29,23.25,23.29,32600.0,16.2544,16.2823,16.2544,16.2823,32600.0
2013-10-02 15:10:00,23.28,23.3,23.28,23.28,25100.0,16.2753,16.2893,16.2753,16.2753,25100.0
2013-10-02 15:15:00,23.28,23.28,23.27,23.27,12400.0,16.2753,16.2753,16.2684,16.2684,12400.0
2013-10-02 15:20:00,23.27,23.28,23.25,23.26,24900.0,16.2684,16.2753,16.2544,16.2614,24900.0
2013-10-02 15:25:00,23.27,23.3,23.27,23.28,43300.0,16.2684,16.2893,16.2684,16.2753,43300.0
2013-10-02 15:30:00,23.29,23.32,23.29,23.31,40400.0,16.2823,16.3033,16.2823,16.2963,40400.0
2013-10-02 15:35:00,23.31,23.32,23.3,23.32,41600.0,16.2963,16.3033,16.2893,16.3033,41600.0
2013-10-02 15:40:00,23.32,23.32,23.29,23.3,62100.0,16.3033,16.3033,16.2823,16.2893,62100.0
2013-10-02 15:45:00,23.3,23.31,23.27,23.29,51500.0,16.2893,16.2963,16.2684,16.2823,51500.0
2013-10-02 15:50:00,23.29,23.32,23.29,23.3,111100.0,16.2823,16.3033,16.2823,16.2893,111100.0
2013-10-02 15:55:00,23.31,23.34,23.31,23.32,86200.0,16.2963,16.3173,16.2963,16.3033,86200.0
2013-10-03 09:30:00,23.3,23.31,23.14,23.16,66000.0,16.2893,16.2963,16.1775,16.1915,66000.0
2013-10-03 09:35:00,23.17,23.22,23.13,23.15,57800.0,16.1984,16.2334,16.1705,16.1845,57800.0
2013-10-03 09:40:00,23.16,23.24,23.15,23.22,141000.0,16.1915,16.2474,16.1845,16.2334,141000.0
2013-10-03 09:45:00,23.23,23.27,23.23,23.26,62900.0,16.2404,16.2684,16.2404,16.2614,62900.0
2013-10-03 09:50:00,23.25,23.33,23.23,23.33,58500.0,16.2544,16.3103,16.2404,16.3103,58500.0
2013-10-03 09:55:00,23.33,23.35,23.28,23.33,44500.0,16.3103,16.3243,16.2753,16.3103,44500.0
2013-10-03 10:00:00,23.32,23.32,23.24,23.24,56900.0,16.3033,16.3033,16.2474,16.2474,56900.0
2013-10-03 10:05:00,23.24,23.24,23.2,23.23,46400.0,16.2474,16.2474,16.2194,16.2404,46400.0
2013-10-03 10:10:00,23.23,23.25,23.21,23.23,48100.0,16.2404,16.2544,16.2264,16.2404,48100.0
2013-10-03 10:15:00,23.23,23.25,23.23,23.23,24600.0,16.2404,16.2544,16.2404,16.2404,24600.0
2013-10-03 10:20:00,23.24,23.24,23.17,23.17,53200.0,16.2474,16.2474,16.1984,16.1984,53200.0
2013-10-03 10:25:00,23.17,23.19,23.16,23.19,39000.0,16.1984,16.2124,16.1915,16.2124,39000.0
2013-10-03 10:30:00,23.19,23.19,23.16,23.17,39000.0,16.2124,16.2124,16.1915,16.1984,39000.0
2013-10-03 10:35:00,23.17,23.19,23.17,23.17,25000.0,16.1984,16.2124,16.1984,16.1984,25000.0
2013-10-03 10:40:00,23.17,23.17,23.14,23.15,14300.0,16.1984,16.1984,16.1775,16.1845,14300.0
2013-10-03 10:45:00,23.15,23.15,23.12,23.13,20500.0,16.1845,16.1845,16.1635,16.1705,20500.0
2013-10-03 10:50:00,23.13,23.14,23.11,23.12,32000.0,16.1705,16.1775,16.1565,16.1635,32000.0
2013-10-03 10:55:00,23.13,23.14,23.12,23.12,24400.0,16.1705,16.1775,16.1635,16.1635,24400.0
2013-10-03 11:00:00,23.13,23.15,23.1,23.12,63600.0,16.1705,16.1845,16.1495,16.1635,63600.0
2013-10-03 11:05:00,23.13,23.18,23.13,23.17,252900.0,16.1705,16.2054,16.1705,16.1984,252900.0
2013-10-03 11:10:00,23.17,23.17,23.14,23.14,15000.0,16.1984,16.1984,16.1775,16.1775,15000.0
2013-10-03 11:15:00,23.15,23.15,23.13,23.14,28900.0,16.1845,16.1845,16.1705,16.1775,28900.0
2013-10-03 11:20:00,23.15,23.17,23.15,23.16,6500.0,16.1845,16.1984,16.1845,16.1915,6500.0
2013-10-03 11:25:00,23.16,23.16,23.11,23.11,17500.0,16.1915,16.1915,16.1565,16.1565,17500.0
2013-10-03 11:30:00,23.11,23.11,23.11,23.11,22700.0,16.1565,16.1565,16.1565,16.1565,22700.0
2013-10-03 11:35:00,23.1,23.1,23.03,23.06,38600.0,16.1495,16.1495,16.1006,16.1215,38600.0
2013-10-03 11:40:00,23.07,23.07,22.98,22.99,61700.0,16.1285,16.1285,16.0656,16.0726,61700.0
2013-10-03 11:45:00,22.99,23.0,22.96,22.99,53100.0,16.0726,16.0796,16.0516,16.0726,53100.0
2013-10-03 11:50:00,22.99,23.02,22.98,23.0,49400.0,16.0726,16.0936,16.0656,16.0796,49400.0
2013-10-03 11:55:00,23.0,23.0,22.95,22.96,24400.0,16.0796,16.0796,16.0446,16.0516,24400.0
2013-10-03 12:00:00,22.97,23.0,22.96,22.99,61600.0,16.0586,16.0796,16.0516,16.0726,61600.0
2013-10-03 12:05:00,23.0,23.04,23.0,23.04,10000.0,16.0796,16.1076,16.0796,16.1076,10000.0
2013-10-03 12:10:00,23.04,23.04,23.03,23.03,14400.0,16.1076,16.1076,16.1006,16.1006,14400.0
2013-10-03 12:15:00,23.02,23.02,23.0,23.0,17200.0,16.0936,16.0936,16.0796,16.0796,17200.0
2013-10-03 12:20:00,23.0,23.0,22.97,22.98,37300.0,16.0796,16.0796,16.0586,16.0656,37300.0
2013-10-03 12:25:00,22.98,23.02,22.97,23.02,21000.0,16.0656,16.0936,16.0586,16.0936,21000.0
2013-10-03 12:30:00,23.02,23.03,23.02,23.03,25600.0,16.0936,16.1006,16.0936,16.1006,25600.0
2013-10-03 12:35:00,23.02,23.02,22.99,22.99,22600.0,16.0936,16.0936,16.0726,16.0726,22600.0
2013-10-03 12:40:00,22.99,22.99,22.95,22.95,11000.0,16.0726,16.0726,16.0446,16.0446,11000.0
2013-10-03 12:45:00,22.96,23.0,22.95,22.96,76100.0,16.0516,16.0796,16.0446,16.0516,76100.0
2013-10-03 12:50:00,22.95,22.98,22.95,22.98,27700.0,16.0446,16.0656,16.0446,16.0656,27700.0
2013-10-03 12:55:00,22.98,23.01,22.98,23.01,5000.0,16.0656,16.0866,16.0656,16.0866,5000.0
2013-10-03 13:00:00,23.01,23.03,23.0,23.03,47400.0,16.0866,16.1006,16.0796,16.1006,47400.0
2013-10-03 13:05:00,23.02,23.04,23.02,23.03,9900.0,16.0936,16.1076,16.0936,16.1006,9900.0
2013-10-03 13:10:00,23.04,23.04,23.02,23.03,17900.0,16.1076,16.1076,16.0936,16.1006,17900.0
2013-10-03 13:15:00,23.02,23.06,23.0,23.06,68900.0,16.0936,16.1215,16.0796,16.1215,68900.0
2013-10-03 13:20:00,23.05,23.08,23.03,23.06,13900.0,16.1145,16.1355,16.1006,16.1215,13900.0
2013-10-03 13:25:00,23.07,23.15,23.07,23.15,97300.0,16.1285,16.1845,16.1285,16.1845,97300.0
2013-10-03 13:30:00,23.15,23.16,23.13,23.13,29100.0,16.1845,16.1915,16.1705,16.1705,29100.0
2013-10-03 13:35:00,23.13,23.15,23.11,23.12,17600.0,16.1705,16.1845,16.1565,16.1635,17600.0
2013-10-03 13:40:00,23.12,23.14,23.1,23.1,31800.0,16.1635,16.1775,16.1495,16.1495,31800.0
2013-10-03 13:45:00,23.1,23.11,23.09,23.09,9700.0,16.1495,16.1565,16.1425,16.1425,9700.0
2013-10-03 13:50:00,23.1,23.1,23.06,23.06,10600.0,16.1495,16.1495,16.1215,16.1215,10600.0
2013-10-03 13:55:00,23.07,23.11,23.07,23.11,19000.0,16.1285,16.1565,16.1285,16.1565,19000.0
2013-10-03 14:00:00,23.11,23.11,23.09,23.11,15600.0,16.1565,16.1565,16.1425,16.1565,15600.0
2013-10-03 14:05:00,23.11,23.11,23.09,23.1,11900.0,16.1565,16.1565,16.1425,16.1495,11900.0
2013-10-03 14:10:00,23.1,23.12,23.1,23.12,16500.0,16.1495,16.1635,16.1495,16.1635,16500.0
2013-10-03 14:15:00,23.11,23.11,23.08,23.08,33800.0,16.1565,16.1565,16.1355,16.1355,33800.0
2013-10-03 14:20:00,23.08,23.08,23.02,23.03,70600.0,16.1355,16.1355,16.0936,16.1006,70600.0
2013-10-03 14:25:00,23.03,23.09,23.03,23.09,49000.0,16.1006,16.1425,16.1006,16.1425,49000.0
2013-10-03 14:30:00,23.09,23.09,23.01,23.01,66000.0,16.1425,16.1425,16.0866,16.0866,66000.0
2013-10-03 14:35:00,23.02,23.02,22.98,23.0,119900.0,16.0936,16.0936,16.0656,16.0796,119900.0
2013-10-03 14:40:00,23.0,23.03,23.0,23.01,22100.0,16.0796,16.1006,16.0796,16.0866,22100.0
2013-10-03 14:45:00,23.0,23.03,23.0,23.02,13400.0,16.0796,16.1006,16.0796,16.0936,13400.0
2013-10-03 14:50:00,23.02,23.04,23.02,23.03,20800.0,16.0936,16.1076,16.0936,16.1006,20800.0
2013-10-03 14:55:00,23.02,23.03,23.0,23.0,16900.0,16.0936,16.1006,16.0796,16.0796,16900.0
2013-10-03 15:00:00,23.0,23.02,22.99,23.02,20900.0,16.0796,16.0936,16.0726,16.0936,20900.0
2013-10-03 15:05:00,23.02,23.02,23.01,23.01,15200.0,16.0936,16.0936,16.0866,16.0866,15200.0
2013-10-03 15:10:00,23.0,23.02,23.0,23.01,19400.0,16.0796,16.0936,16.0796,16.0866,19400.0
2013-10-03 15:15:00,23.0,23.02,23.0,23.02,35700.0,16.0796,16.0936,16.0796,16.0936,35700.0
2013-10-03 15:20:00,23.02,23.04,23.01,23.02,39800.0,16.0936,16.1076,16.0866,16.0936,39800.0
2013-10-03 15:25:00,23.01,23.03,23.0,23.03,55400.0,16.0866,16.1006,16.0796,16.1006,55400.0
2013-10-03 15:30:00,23.03,23.03,23.02,23.02,40700.0,16.1006,16.1006,16.0936,16.0936,40700.0
2013-10-03 15:35:00,23.02,23.04,23.01,23.04,22700.0,16.0936,16.1076,16.0866,16.1076,22700.0
2013-10-03 15:40:00,23.04,23.04,23.01,23.02,48400.0,16.1076,16.1076,16.0866,16.0936,48400.0
2013-10-03 15:45:00,23.02,23.03,23.0,23.0,35600.0,16.0936,16.1006,16.0796,16.0796,35600.0
2013-10-03 15:50:00,23.0,23.02,23.0,23.01,28800.0,16.0796,16.0936,16.0796,16.0866,28800.0
2013-10-03 15:55:00,23.01,23.01,22.97,23.0,81300.0,16.0866,16.0866,16.0586,16.0796,81300.0
2013-10-04 09:30:00,22.96,22.99,22.85,22.98,66300.0,16.0516,16.0726,15.9747,16.0656,66300.0
2013-10-04 09:35:00,22.95,23.04,22.9,22.96,54600.0,16.0446,16.1076,16.0097,16.0516,54600.0
2013-10-04 09:40:00,22.95,22.98,22.93,22.95,35000.0,16.0446,16.0656,16.0307,16.0446,35000.0
2013-10-04 09:45:00,22.94,23.0,22.93,23.0,38500.0,16.0376,16.0796,16.0307,16.0796,38500.0
2013-10-04 09:50:00,23.0,23.0,22.99,23.0,87200.0,16.0796,16.0796,16.0726,16.0796,87200.0
2013-10-04 09:55:00,23.0,23.0,22.94,22.94,34200.0,16.0796,16.0796,16.0376,16.0376,34200.0
2013-10-04 10:00:00,22.95,23.01,22.94,23.01,27800.0,16.0446,16.0866,16.0376,16.0866,27800.0
2013-10-04 10:05:00,23.01,23.04,23.01,23.03,40500.0,16.0866,16.1076,16.0866,16.1006,40500.0
2013-10-04 10:10:00,23.03,23.06,23.03,23.05,37200.0,16.1006,16.1215,16.1006,16.1145,37200.0
2013-10-04 10:15:00,23.05,23.06,23.05,23.05,12000.0,16.1145,16.1215,16.1145,16.1145,12000.0
2013-10-04 10:20:00,23.05,23.07,23.05,23.07,17500.0,16.1145,16.1285,16.1145,16.1285,17500.0
2013-10-04 10:25:00,23.07,23.08,23.05,23.05,48800.0,16.1285,16.1355,16.1145,16.1145,48800.0
2013-10-04 10:30:00,23.05,23.06,23.03,23.05,41000.0,16.1145,16.1215,16.1006,16.1145,41000.0
2013-10-04 10:35:00,23.05,23.05,23.01,23.01,26500.0,16.1145,16.1145,16.0866,16.0866,26500.0
2013-10-04 10:40:00,23.01,23.01,22.97,22.98,73500.0,16.0866,16.0866,16.0586,16.0656,73500.0
2013-10-04 10:45:00,22.99,23.0,22.97,22.98,56300.0,16.0726,16.0796,16.0586,16.0656,56300.0
2013-10-04 10:50:00,22.97,22.98,22.96,22.96,16000.0,16.0586,16.0656,16.0516,16.0516,16000.0
2013-10-04 10:55:00,22.95,22.95,22.91,22.91,20000.0,16.0446,16.0446,16.0167,16.0167,20000.0
2013-10-04 11:00:00,22.91,22.92,22.89,22.89,41800.0,16.0167,16.0237,16.0027,16.0027,41800.0
2013-10-04 11:05:00,22.9,22.91,22.88,22.89,50400.0,16.0097,16.0167,15.9957,16.0027,50400.0
2013-10-04 11:10:00,22.88,22.91,22.87,22.91,13200.0,15.9957,16.0167,15.9887,16.0167,13200.0
2013-10-04 11:15:00,22.9,22.92,22.9,22.92,18200.0,16.0097,16.0237,16.0097,16.0237,18200.0
2013-10-04 11:20:00,22.92,22.92,22.9,22.91,24300.0,16.0237,16.0237,16.0097,16.0167,24300.0
2013-10-04 11:25:00,22.91,22.92,22.91,22.92,16700.0,16.0167,16.0237,16.0167,16.0237,16700.0
2013-10-04 11:30:00,22.92,22.95,22.92,22.95,19300.0,16.0237,16.0446,16.0237,16.0446,19300.0
2013-10-04 11:35:00,22.94,22.95,22.91,22.91,36100.0,16.0376,16.0446,16.0167,16.0167,36100.0
2013-10-04 11:40:00,22.9,22.9,22.86,22.88,45200.0,16.0097,16.0097,15.9817,15.9957,45200.0
2013-10-04 11:45:00,22.88,22.89,22.88,22.89,9200.0,15.9957,16.0027,15.9957,16.0027,9200.0
2013-10-04 11:50:00,22.9,22.9,22.9,22.9,7900.0,16.0097,16.0097,16.0097,16.0097,7900.0
2013-10-04 11:55:00,22.9,22.91,22.9,22.91,9200.0,16.0097,16.0167,16.0097,16.0167,9200.0
2013-10-04 12:00:00,22.91,22.94,22.91,22.92,21800.0,16.0167,16.0376,16.0167,16.0237,21800.0
2013-10-04 12:05:00,22.91,22.93,22.91,22.93,5500.0,16.0167,16.0307,16.0167,16.0307,5500.0
2013-10-04 12:10:00,22.94,22.95,22.91,22.92,20500.0,16.0376,16.0446,16.0167,16.0237,20500.0
2013-10-04 12:15:00,22.93,22.95,22.93,22.93,18700.0,16.0307,16.0446,16.0307,16.0307,18700.0
2013-10-04 12:20:00,22.92,22.94,22.92,22.92,9800.0,16.0237,16.0376,16.0237,16.0237,9800.0
2013-10-04 12:25:00,22.92,22.94,22.92,22.94,17300.0,16.0237,16.0376,16.0237,16.0376,17300.0
2013-10-04 12:30:00,22.94,22.97,22.94,22.97,10500.0,16.0376,16.0586,16.0376,16.0586,10500.0
2013-10-04 12:35:00,22.98,22.99,22.97,22.97,31700.0,16.0656,16.0726,16.0586,16.0586,31700.0
2013-10-04 12:40:00,22.98,22.99,22.97,22.97,8600.0,16.0656,16.0726,16.0586,16.0586,8600.0
2013-10-04 12:45:00,22.97,22.97,22.96,22.96,6600.0,16.0586,16.0586,16.0516,16.0516,6600.0
2013-10-04 12:50:00,22.96,22.97,22.95,22.95,3400.0,16.0516,16.0586,16.0446,16.0446,3400.0
2013-10-04 12:55:00,22.95,22.95,22.95,22.95,500.0,16.0446,16.0446,16.0446,16.0446,500.0
2013-10-04 13:00:00,22.96,22.99,22.96,22.97,29100.0,16.0516,16.0726,16.0516,16.0586,29100.0
2013-10-04 13:05:00,22.97,22.97,22.97,22.97,1500.0,16.0586,16.0586,16.0586,16.0586,1500.0
2013-10-04 13:10:00,22.98,22.98,22.98,22.98,100.0,16.0656,16.0656,16.0656,16.0656,100.0
2013-10-04 13:15:00,22.97,22.97,22.97,22.97,7800.0,16.0586,16.0586,16.0586,16.0586,7800.0
2013-10-04 13:20:00,22.96,22.96,22.95,22.95,9200.0,16.0516,16.0516,16.0446,16.0446,9200.0
2013-10-04 13:25:00,22.95,22.96,22.95,22.96,3700.0,16.0446,16.0516,16.0446,16.0516,3700.0
2013-10-04 13:30:00,22.97,22.97,22.97,22.97,7400.0,16.0586,16.0586,16.0586,16.0586,7400.0
2013-10-04 13:35:00,22.97,22.97,22.97,22.97,26400.0,16.0586,16.0586,16.0586,16.0586,26400.0
2013-10-04 13:40:00,22.97,22.97,22.96,22.97,14900.0,16.0586,16.0586,16.0516,16.0586,14900.0
2013-10-04 13:45:00,22.96,22.97,22.96,22.96,61300.0,16.0516,16.0586,16.0516,16.0516,61300.0
2013-10-04 13:50:00,22.96,22.96,22.95,22.95,19700.0,16.0516,16.0516,16.0446,16.0446,19700.0
2013-10-04 13:55:00,22.95,22.95,22.95,22.95,15100.0,16.0446,16.0446,16.0446,16.0446,15100.0
2013-10-04 14:00:00,22.95,22.97,22.95,22.96,18700.0,16.0446,16.0586,16.0446,16.0516,18700.0
2013-10-04 14:05:00,22.96,22.98,22.95,22.96,56700.0,16.0516,16.0656,16.0446,16.0516,56700.0
2013-10-04 14:10:00,22.96,22.97,22.96,22.97,24200.0,16.0516,16.0586,16.0516,16.0586,24200.0
2013-10-04 14:15:00,22.97,22.97,22.95,22.95,54500.0,16.0586,16.0586,16.0446,16.0446,54500.0
2013-10-04 14:20:00,22.94,22.94,22.94,22.94,15300.0,16.0376,16.0376,16.0376,16.0376,15300.0
2013-10-04 14:25:00,22.94,22.97,22.94,22.97,18100.0,16.0376,16.0586,16.0376,16.0586,18100.0
2013-10-04 14:30:00,22.98,23.0,22.98,22.98,11800.0,16.0656,16.0796,16.0656,16.0656,11800.0
2013-10-04 14:35:00,22.98,23.01,22.98,23.01,22500.0,16.0656,16.0866,16.0656,16.0866,22500.0
2013-10-04 14:40:00,23.01,23.01,23.0,23.0,23700.0,16.0866,16.0866,16.0796,16.0796,23700.0
2013-10-04 14:45:00,22.99,23.0,22.98,22.99,20500.0,16.0726,16.0796,16.0656,16.0726,20500.0
2013-10-04 14:50:00,23.0,23.04,23.0,23.03,21000.0,16.0796,16.1076,16.0796,16.1006,21000.0
2013-10-04 14:55:00,23.04,23.05,23.03,23.03,68800.0,16.1076,16.1145,16.1006,16.1006,68800.0
2013-10-04 15:00:00,23.03,23.09,23.03,23.08,33300.0,16.1006,16.1425,16.1006,16.1355,33300.0
2013-10-04 15:05:00,23.08,23.08,23.07,23.07,36200.0,16.1355,16.1355,16.1285,16.1285,36200.0
2013-10-04 15:10:00,23.07,23.08,23.07,23.07,8200.0,16.1285,16.1355,16.1285,16.1285,8200.0
2013-10-04 15:15:00,23.08,23.08,23.06,23.07,6500.0,16.1355,16.1355,16.1215,16.1285,6500.0
2013-10-04 15:20:00,23.07,23.07,23.03,23.03,39800.0,16.1285,16.1285,16.1006,16.1006,39800.0
2013-10-04 15:25:00,23.04,23.05,23.04,23.05,23800.0,16.1076,16.1145,16.1076,16.1145,23800.0
2013-10-04 15:30:00,23.05,23.06,23.04,23.06,13500.0,16.1145,16.1215,16.1076,16.1215,13500.0
2013-10-04 15:35:00,23.06,23.08,23.06,23.06,12900.0,16.1215,16.1355,16.1215,16.1215,12900.0
2013-10-04 15:40:00,23.06,23.06,23.01,23.02,58300.0,16.1215,16.1215,16.0866,16.0936,58300.0
2013-10-04 15:45:00,23.02,23.05,23.02,23.05,22100.0,16.0936,16.1145,16.0936,16.1145,22100.0
2013-10-04 15:50:00,23.05,23.05,23.0,23.0,117900.0,16.1145,16.1145,16.0796,16.0796,117900.0
2013-10-04 15:55:00,23.0,23.03,23.0,23.02,68700.0,16.0796,16.1006,16.0796,16.0936,68700.0
2013-10-07 09:30:00,22.76,22.78,22.64,22.68,103900.0,15.9118,15.9258,15.8279,15.8559,103900.0
2013-10-07 09:35:00,22.69,22.8,22.69,22.78,88200.0,15.8629,15.9398,15.8629,15.9258,88200.0
2013-10-07 09:40:00,22.78,22.86,22.77,22.86,60000.0,15.9258,15.9817,15.9188,15.9817,60000.0
2013-10-07 09:45:00,22.86,22.92,22.84,22.89,60000.0,15.9817,16.0237,15.9677,16.0027,60000.0
2013-10-07 09:50:00,22.89,22.9,22.86,22.88,50500.0,16.0027,16.0097,15.9817,15.9957,50500.0
2013-10-07 09:55:00,22.89,22.95,22.87,22.92,57600.0,16.0027,16.0446,15.9887,16.0237,57600.0
2013-10-07 10:00:00,22.92,22.93,22.91,22.93,21100.0,16.0237,16.0307,16.0167,16.0307,21100.0
2013-10-07 10:05:00,22.92,22.98,22.9,22.97,68000.0,16.0237,16.0656,16.0097,16.0586,68000.0
2013-10-07 10:10:00,22.96,22.97,22.94,22.95,33500.0,16.0516,16.0586,16.0376,16.0446,33500.0
2013-10-07 10:15:00,22.95,22.98,22.95,22.97,33600.0,16.0446,16.0656,16.0446,16.0586,33600.0
2013-10-07 10:20:00,22.98,22.99,22.94,22.94,46000.0,16.0656,16.0726,16.0376,16.0376,46000.0
2013-10-07 10:25:00,22.94,22.96,22.93,22.94,36700.0,16.0376,16.0516,16.0307,16.0376,36700.0
2013-10-07 10:30:00,22.95,22.97,22.95,22.95,30700.0,16.0446,16.0586,16.0446,16.0446,30700.0
2013-10-07 10:35:00,22.95,22.95,22.92,22.93,19600.0,16.0446,16.0446,16.0237,16.0307,19600.0
2013-10-07 10:40:00,22.94,22.96,22.94,22.96,9500.0,16.0376,16.0516,16.0376,16.0516,9500.0
2013-10-07 10:45:00,22.97,22.97,22.96,22.97,9900.0,16.0586,16.0586,16.0516,16.0586,9900.0
2013-10-07 10:50:00,22.97,23.0,22.97,22.98,15400.0,16.0586,16.0796,16.0586,16.0656,15400.0
2013-10-07 10:55:00,22.98,22.99,22.97,22.99,5700.0,16.0656,16.0726,16.0586,16.0726,5700.0
2013-10-07 11:00:00,22.99,22.99,22.98,22.98,12900.0,16.0726,16.0726,16.0656,16.0656,12900.0
2013-10-07 11:05:00,22.99,22.99,22.98,22.98,47500.0,16.0726,16.0726,16.0656,16.0656,47500.0
2013-10-07 11:10:00,22.98,22.99,22.97,22.98,25900.0,16.0656,16.0726,16.0586,16.0656,25900.0
2013-10-07 11:15:00,22.98,22.98,22.94,22.94,20700.0,16.0656,16.0656,16.0376,16.0376,20700.0
2013-10-07 11:20:00,22.94,22.95,22.94,22.95,23200.0,16.0376,16.0446,16.0376,16.0446,23200.0
2013-10-07 11:25:00,22.96,22.96,22.95,22.95,16400.0,16.0516,16.0516,16.0446,16.0446,16400.0
2013-10-07 11:30:00,22.95,23.0,22.95,23.0,12900.0,16.0446,16.0796,16.0446,16.0796,12900.0
2013-10-07 11:35:00,23.0,23.02,22.99,22.99,27800.0,16.0796,16.0936,16.0726,16.0726,27800.0
2013-10-07 11:40:00,22.99,22.99,22.98,22.98,11500.0,16.0726,16.0726,16.0656,16.0656,11500.0
2013-10-07 11:45:00,22.98,22.99,22.98,22.99,13200.0,16.0656,16.0726,16.0656,16.0726,13200.0
2013-10-07 11:50:00,22.99,23.0,22.98,22.98,13800.0,16.0726,16.0796,16.0656,16.0656,13800.0
2013-10-07 11:55:00,22.98,22.99,22.98,22.98,11100.0,16.0656,16.0726,16.0656,16.0656,11100.0
2013-10-07 12:00:00,22.98,22.98,22.97,22.98,5000.0,16.0656,16.0656,16.0586,16.0656,5000.0
2013-10-07 12:05:00,22.98,22.98,22.97,22.97,8700.0,16.0656,16.0656,16.0586,16.0586,8700.0
2013-10-07 12:10:00,22.98,22.98,22.97,22.97,1200.0,16.0656,16.0656,16.0586,16.0586,1200.0
2013-10-07 12:15:00,22.96,22.96,22.96,22.96,300.0,16.0516,16.0516,16.0516,16.0516,300.0
2013-10-07 12:20:00,22.96,22.96,22.95,22.95,4000.0,16.0516,16.0516,16.0446,16.0446,4000.0
2013-10-07 12:25:00,22.95,22.95,22.94,22.94,18100.0,16.0446,16.0446,16.0376,16.0376,18100.0
2013-10-07 12:30:00,22.93,22.98,22.91,22.98,20600.0,16.0307,16.0656,16.0167,16.0656,20600.0
2013-10-07 12:35:00,22.98,22.98,22.96,22.97,11100.0,16.0656,16.0656,16.0516,16.0586,11100.0
2013-10-07 12:40:00,22.97,22.98,22.95,22.98,8500.0,16.0586,16.0656,16.0446,16.0656,8500.0
2013-10-07 12:45:00,22.98,22.98,22.97,22.97,1100.0,16.0656,16.0656,16.0586,16.0586,1100.0
2013-10-07 12:50:00,22.97,22.98,22.97,22.97,5400.0,16.0586,16.0656,16.0586,16.0586,5400.0
2013-10-07 12:55:00,22.97,22.97,22.94,22.94,38400.0,16.0586,16.0586,16.0376,16.0376,38400.0
2013-10-07 13:00:00,22.93,22.97,22.93,22.95,15300.0,16.0307,16.0586,16.0307,16.0446,15300.0
2013-10-07 13:05:00,22.95,22.95,22.94,22.95,3200.0,16.0446,16.0446,16.0376,16.0446,3200.0
2013-10-07 13:10:00,22.95,22.99,22.95,22.97,15500.0,16.0446,16.0726,16.0446,16.0586,15500.0
2013-10-07 13:15:00,22.98,22.99,22.98,22.98,12700.0,16.0656,16.0726,16.0656,16.0656,12700.0
2013-10-07 13:20:00,22.98,23.0,22.98,22.99,10100.0,16.0656,16.0796,16.0656,16.0726,10100.0
2013-10-07 13:25:00,22.98,22.99,22.98,22.99,1700.0,16.0656,16.0726,16.0656,16.0726,1700.0
2013-10-07 13:30:00,22.99,22.99,22.98,22.98,23100.0,16.0726,16.0726,16.0656,16.0656,23100.0
2013-10-07 13:35:00,22.98,22.98,22.95,22.97,38000.0,16.0656,16.0656,16.0446,16.0586,38000.0
2013-10-07 13:40:00,22.97,22.98,22.97,22.98,4500.0,16.0586,16.0656,16.0586,16.0656,4500.0
2013-10-07 13:45:00,22.98,22.99,22.97,22.99,6100.0,16.0656,16.0726,16.0586,16.0726,6100.0
2013-10-07 13:50:00,22.98,22.98,22.97,22.97,11400.0,16.0656,16.0656,16.0586,16.0586,11400.0
2013-10-07 13:55:00,22.98,23.01,22.98,23.01,25200.0,16.0656,16.0866,16.0656,16.0866,25200.0
2013-10-07 14:00:00,23.02,23.03,23.01,23.01,15300.0,16.0936,16.1006,16.0866,16.0866,15300.0
2013-10-07 14:05:00,23.02,23.02,23.0,23.0,15400.0,16.0936,16.0936,16.0796,16.0796,15400.0
2013-10-07 14:10:00,23.01,23.02,23.01,23.01,13400.0,16.0866,16.0936,16.0866,16.0866,13400.0
2013-10-07 14:15:00,23.0,23.0,22.99,23.0,15200.0,16.0796,16.0796,16.0726,16.0796,15200.0
2013-10-07 14:20:00,23.0,23.01,23.0,23.0,22100.0,16.0796,16.0866,16.0796,16.0796,22100.0
2013-10-07 14:25:00,23.0,23.01,23.0,23.0,14800.0,16.0796,16.0866,16.0796,16.0796,14800.0
2013-10-07 14:30:00,23.0,23.0,22.98,22.98,6800.0,16.0796,16.0796,16.0656,16.0656,6800.0
2013-10-07 14:35:00,22.98,22.99,22.98,22.99,12800.0,16.0656,16.0726,16.0656,16.0726,12800.0
2013-10-07 14:40:00,22.98,22.98,22.96,22.96,8800.0,16.0656,16.0656,16.0516,16.0516,8800.0
2013-10-07 14:45:00,22.97,22.98,22.97,22.98,12300.0,16.0586,16.0656,16.0586,16.0656,12300.0
2013-10-07 14:50:00,22.98,22.98,22.97,22.97,7400.0,16.0656,16.0656,16.0586,16.0586,7400.0
2013-10-07 14:55:00,22.98,23.01,22.98,23.01,25500.0,16.0656,16.0866,16.0656,16.0866,25500.0
2013-10-07 15:00:00,23.01,23.02,23.01,23.01,15100.0,16.0866,16.0936,16.0866,16.0866,15100.0
2013-10-07 15:05:00,23.01,23.01,22.99,23.0,22300.0,16.0866,16.0866,16.0726,16.0796,22300.0
2013-10-07 15:10:00,23.0,23.02,23.0,23.01,29100.0,16.0796,16.0936,16.0796,16.0866,29100.0
2013-10-07 15:15:00,23.01,23.03,23.01,23.03,33300.0,16.0866,16.1006,16.0866,16.1006,33300.0
2013-10-07 15:20:00,23.03,23.03,23.0,23.0,11400.0,16.1006,16.1006,16.0796,16.0796,11400.0
2013-10-07 15:25:00,23.0,23.0,22.98,22.99,6800.0,16.0796,16.0796,16.0656,16.0726,6800.0
2013-10-07 15:30:00,22.99,23.0,22.99,22.99,40800.0,16.0726,16.0796,16.0726,16.0726,40800.0
2013-10-07 15:35:00,22.99,23.0,22.95,22.95,50700.0,16.0726,16.0796,16.0446,16.0446,50700.0
2013-10-07 15:40:00,22.96,22.96,22.93,22.95,38100.0,16.0516,16.0516,16.0307,16.0446,38100.0
2013-10-07 15:45:00,22.96,22.97,22.94,22.94,53200.0,16.0516,16.0586,16.0376,16.0376,53200.0
2013-10-07 15:50:00,22.93,22.94,22.92,22.92,44000.0,16.0307,16.0376,16.0237,16.0237,44000.0
2013-10-07 15:55:00,22.92,22.95,22.88,22.89,104900.0,16.0237,16.0446,15.9957,16.0027,104900.0
2013-10-08 09:30:00,22.96,22.97,22.85,22.87,34900.0,16.0516,16.0586,15.9747,15.9887,34900.0
2013-10-08 09:35:00,22.89,22.89,22.79,22.83,33000.0,16.0027,16.0027,15.9328,15.9607,33000.0
2013-10-08 09:40:00,22.83,22.9,22.81,22.9,24600.0,15.9607,16.0097,15.9468,16.0097,24600.0
2013-10-08 09:45:00,22.92,22.93,22.89,22.89,31200.0,16.0237,16.0307,16.0027,16.0027,31200.0
2013-10-08 09:50:00,22.89,22.91,22.81,22.91,40000.0,16.0027,16.0167,15.9468,16.0167,40000.0
2013-10-08 09:55:00,22.92,22.95,22.91,22.91,42200.0,16.0237,16.0446,16.0167,16.0167,42200.0
2013-10-08 10:00:00,22.91,22.94,22.91,22.93,52100.0,16.0167,16.0376,16.0167,16.0307,52100.0
2013-10-08 10:05:00,22.93,22.93,22.87,22.89,25600.0,16.0307,16.0307,15.9887,16.0027,25600.0
2013-10-08 10:10:00,22.89,22.9,22.87,22.87,39000.0,16.0027,16.0097,15.9887,15.9887,39000.0
2013-10-08 10:15:00,22.88,22.91,22.86,22.9,40700.0,15.9957,16.0167,15.9817,16.0097,40700.0
2013-10-08 10:20:00,22.9,22.9,22.84,22.85,17700.0,16.0097,16.0097,15.9677,15.9747,17700.0
2013-10-08 10:25:00,22.85,22.85,22.84,22.84,39800.0,15.9747,15.9747,15.9677,15.9677,39800.0
2013-10-08 10:30:00,22.83,22.84,22.8,22.81,28600.0,15.9607,15.9677,15.9398,15.9468,28600.0
2013-10-08 10:35:00,22.82,22.82,22.77,22.77,35200.0,15.9538,15.9538,15.9188,15.9188,35200.0
2013-10-08 10:40:00,22.76,22.79,22.76,22.79,23300.0,15.9118,15.9328,15.9118,15.9328,23300.0
2013-10-08 10:45:00,22.8,22.8,22.75,22.76,61300.0,15.9398,15.9398,15.9048,15.9118,61300.0
2013-10-08 10:50:00,22.75,22.76,22.72,22.76,33400.0,15.9048,15.9118,15.8838,15.9118,33400.0
2013-10-08 10:55:00,22.75,22.75,22.73,22.75,46000.0,15.9048,15.9048,15.8908,15.9048,46000.0
2013-10-08 11:00:00,22.75,22.75,22.71,22.71,47300.0,15.9048,15.9048,15.8769,15.8769,47300.0
2013-10-08 11:05:00,22.71,22.76,22.71,22.76,39500.0,15.8769,15.9118,15.8769,15.9118,39500.0
2013-10-08 11:10:00,22.77,22.78,22.77,22.77,16000.0,15.9188,15.9258,15.9188,15.9188,16000.0
2013-10-08 11:15:00,22.77,22.78,22.75,22.77,29800.0,15.9188,15.9258,15.9048,15.9188,29800.0
2013-10-08 11:20:00,22.77,22.81,22.77,22.8,18400.0,15.9188,15.9468,15.9188,15.9398,18400.0
2013-10-08 11:25:00,22.8,22.84,22.8,22.83,89900.0,15.9398,15.9677,15.9398,15.9607,89900.0
2013-10-08 11:30:00,22.82,22.82,22.73,22.73,48300.0,15.9538,15.9538,15.8908,15.8908,48300.0
2013-10-08 11:35:00,22.74,22.75,22.72,22.73,66400.0,15.8978,15.9048,15.8838,15.8908,66400.0
2013-10-08 11:40:00,22.74,22.75,22.73,22.75,35100.0,15.8978,15.9048,15.8908,15.9048,35100.0
2013-10-08 11:45:00,22.76,22.77,22.75,22.76,57600.0,15.9118,15.9188,15.9048,15.9118,57600.0
2013-10-08 11:50:00,22.76,22.8,22.76,22.8,33700.0,15.9118,15.9398,15.9118,15.9398,33700.0
2013-10-08 11:55:00,22.79,22.79,22.76,22.77,51700.0,15.9328,15.9328,15.9118,15.9188,51700.0
2013-10-08 12:00:00,22.77,22.78,22.75,22.77,37700.0,15.9188,15.9258,15.9048,15.9188,37700.0
2013-10-08 12:05:00,22.77,22.77,22.75,22.77,15400.0,15.9188,15.9188,15.9048,15.9188,15400.0
2013-10-08 12:10:00,22.76,22.76,22.75,22.75,24400.0,15.9118,15.9118,15.9048,15.9048,24400.0
2013-10-08 12:15:00,22.76,22.76,22.73,22.75,24200.0,15.9118,15.9118,15.8908,15.9048,24200.0
2013-10-08 12:20:00,22.75,22.75,22.73,22.75,25600.0,15.9048,15.9048,15.8908,15.9048,25600.0
2013-10-08 12:25:00,22.75,22.77,22.74,22.77,33200.0,15.9048,15.9188,15.8978,15.9188,33200.0
2013-10-08 12:30:00,22.76,22.77,22.74,22.74,10400.0,15.9118,15.9188,15.8978,15.8978,10400.0
2013-10-08 12:35:00,22.74,22.77,22.74,22.75,18600.0,15.8978,15.9188,15.8978,15.9048,18600.0
2013-10-08 12:40:00,22.75,22.77,22.74,22.76,16100.0,15.9048,15.9188,15.8978,15.9118,16100.0
2013-10-08 12:45:00,22.77,22.79,22.75,22.75,17800.0,15.9188,15.9328,15.9048,15.9048,17800.0
2013-10-08 12:50:00,22.75,22.75,22.72,22.72,18100.0,15.9048,15.9048,15.8838,15.8838,18100.0
2013-10-08 12:55:00,22.72,22.73,22.69,22.73,35700.0,15.8838,15.8908,15.8629,15.8908,35700.0
2013-10-08 13:00:00,22.73,22.74,22.71,22.71,16800.0,15.8908,15.8978,15.8769,15.8769,16800.0
2013-10-08 13:05:00,22.72,22.72,22.68,22.68,17200.0,15.8838,15.8838,15.8559,15.8559,17200.0
2013-10-08 13:10:00,22.67,22.69,22.67,22.67,20200.0,15.8489,15.8629,15.8489,15.8489,20200.0
2013-10-08 13:15:00,22.66,22.66,22.63,22.64,27100.0,15.8419,15.8419,15.8209,15.8279,27100.0
2013-10-08 13:20:00,22.64,22.68,22.64,22.67,8000.0,15.8279,15.8559,15.8279,15.8489,8000.0
2013-10-08 13:25:00,22.67,22.69,22.66,22.67,13200.0,15.8489,15.8629,15.8419,15.8489,13200.0
2013-10-08 13:30:00,22.67,22.71,22.67,22.7,29300.0,15.8489,15.8769,15.8489,15.8699,29300.0
2013-10-08 13:35:00,22.7,22.71,22.69,22.71,11800.0,15.8699,15.8769,15.8629,15.8769,11800.0
2013-10-08 13:40:00,22.72,22.72,22.7,22.7,11400.0,15.8838,15.8838,15.8699,15.8699,11400.0
2013-10-08 13:45:00,22.7,22.71,22.69,22.69,23800.0,15.8699,15.8769,15.8629,15.8629,23800.0
2013-10-08 13:50:00,22.69,22.73,22.69,22.73,12900.0,15.8629,15.8908,15.8629,15.8908,12900.0
2013-10-08 13:55:00,22.74,22.75,22.73,22.73,38100.0,15.8978,15.9048,15.8908,15.8908,38100.0
2013-10-08 14:00:00,22.73,22.73,22.68,22.69,15300.0,15.8908,15.8908,15.8559,15.8629,15300.0
2013-10-08 14:05:00,22.7,22.72,22.67,22.67,16300.0,15.8699,15.8838,15.8489,15.8489,16300.0
2013-10-08 14:10:00,22.68,22.69,22.67,22.68,18700.0,15.8559,15.8629,15.8489,15.8559,18700.0
2013-10-08 14:15:00,22.68,22.68,22.65,22.67,38600.0,15.8559,15.8559,15.8349,15.8489,38600.0
2013-10-08 14:20:00,22.67,22.69,22.65,22.69,48500.0,15.8489,15.8629,15.8349,15.8629,48500.0
2013-10-08 14:25:00,22.68,22.7,22.67,22.69,42400.0,15.8559,15.8699,15.8489,15.8629,42400.0
2013-10-08 14:30:00,22.68,22.7,22.66,22.67,19100.0,15.8559,15.8699,15.8419,15.8489,19100.0
2013-10-08 14:35:00,22.67,22.67,22.64,22.66,35100.0,15.8489,15.8489,15.8279,15.8419,35100.0
2013-10-08 14:40:00,22.67,22.69,22.66,22.69,25500.0,15.8489,15.8629,15.8419,15.8629,25500.0
2013-10-08 14:45:00,22.69,22.69,22.66,22.68,13800.0,15.8629,15.8629,15.8419,15.8559,13800.0
2013-10-08 14:50:00,22.68,22.7,22.67,22.7,19900.0,15.8559,15.8699,15.8489,15.8699,19900.0
2013-10-08 14:55:00,22.7,22.72,22.67,22.71,32300.0,15.8699,15.8838,15.8489,15.8769,32300.0
2013-10-08 15:00:00,22.72,22.72,22.7,22.7,23000.0,15.8838,15.8838,15.8699,15.8699,23000.0
2013-10-08 15:05:00,22.7,22.71,22.68,22.68,10600.0,15.8699,15.8769,15.8559,15.8559,10600.0
2013-10-08 15:10:00,22.67,22.68,22.66,22.67,27100.0,15.8489,15.8559,15.8419,15.8489,27100.0
2013-10-08 15:15:00,22.67,22.68,22.67,22.68,19400.0,15.8489,15.8559,15.8489,15.8559,19400.0
2013-10-08 15:20:00,22.69,22.72,22.69,22.72,42700.0,15.8629,15.8838,15.8629,15.8838,42700.0
2013-10-08 15:25:00,22.72,22.75,22.71,22.74,31400.0,15.8838,15.9048,15.8769,15.8978,31400.0
2013-10-08 15:30:00,22.73,22.75,22.69,22.7,46900.0,15.8908,15.9048,15.8629,15.8699,46900.0
2013-10-08 15:35:00,22.69,22.71,22.69,22.7,42600.0,15.8629,15.8769,15.8629,15.8699,42600.0
2013-10-08 15:40:00,22.7,22.72,22.7,22.7,84300.0,15.8699,15.8838,15.8699,15.8699,84300.0
2013-10-08 15:45:00,22.7,22.7,22.65,22.67,39600.0,15.8699,15.8699,15.8349,15.8489,39600.0
2013-10-08 15:50:00,22.67,22.69,22.65,22.66,29900.0,15.8489,15.8629,15.8349,15.8419,29900.0
2013-10-08 15:55:00,22.66,22.67,22.62,22.64,76900.0,15.8419,15.8489,15.8139,15.8279,76900.0
2013-10-09 09:30:00,22.69,22.76,22.63,22.65,92800.0,15.8629,15.9118,15.8209,15.8349,92800.0
2013-10-09 09:35:00,22.65,22.68,22.59,22.67,114600.0,15.8349,15.8559,15.793,15.8489,114600.0
2013-10-09 09:40:00,22.68,22.7,22.63,22.64,71000.0,15.8559,15.8699,15.8209,15.8279,71000.0
2013-10-09 09:45:00,22.63,22.65,22.57,22.63,117700.0,15.8209,15.8349,15.779,15.8209,117700.0
2013-10-09 09:50:00,22.62,22.66,22.62,22.64,56200.0,15.8139,15.8419,15.8139,15.8279,56200.0
2013-10-09 09:55:00,22.64,22.67,22.62,22.65,67700.0,15.8279,15.8489,15.8139,15.8349,67700.0
2013-10-09 10:00:00,22.64,22.64,22.56,22.58,42700.0,15.8279,15.8279,15.772,15.786,42700.0
2013-10-09 10:05:00,22.58,22.59,22.53,22.54,56500.0,15.786,15.793,15.751,15.758,56500.0
2013-10-09 10:10:00,22.54,22.56,22.52,22.56,49800.0,15.758,15.772,15.744,15.772,49800.0
2013-10-09 10:15:00,22.56,22.6,22.56,22.58,49500.0,15.772,15.7999,15.772,15.786,49500.0
2013-10-09 10:20:00,22.58,22.61,22.57,22.58,66300.0,15.786,15.8069,15.779,15.786,66300.0
2013-10-09 10:25:00,22.58,22.6,22.56,22.57,60700.0,15.786,15.7999,15.772,15.779,60700.0
2013-10-09 10:30:00,22.58,22.59,22.55,22.57,19700.0,15.786,15.793,15.765,15.779,19700.0
2013-10-09 10:35:00,22.57,22.57,22.54,22.55,8600.0,15.779,15.779,15.758,15.765,8600.0
2013-10-09 10:40:00,22.55,22.57,22.53,22.53,36300.0,15.765,15.779,15.751,15.751,36300.0
2013-10-09 10:45:00,22.52,22.52,22.43,22.47,34700.0,15.744,15.744,15.6811,15.7091,34700.0
2013-10-09 10:50:00,22.47,22.48,22.44,22.45,34000.0,15.7091,15.7161,15.6881,15.6951,34000.0
2013-10-09 10:55:00,22.45,22.47,22.43,22.43,26100.0,15.6951,15.7091,15.6811,15.6811,26100.0
2013-10-09 11:00:00,22.43,22.49,22.43,22.48,46700.0,15.6811,15.723,15.6811,15.7161,46700.0
2013-10-09 11:05:00,22.48,22.48,22.43,22.44,30600.0,15.7161,15.7161,15.6811,15.6881,30600.0
2013-10-09 11:10:00,22.43,22.44,22.42,22.42,26100.0,15.6811,15.6881,15.6741,15.6741,26100.0
2013-10-09 11:15:00,22.42,22.42,22.38,22.38,49500.0,15.6741,15.6741,15.6461,15.6461,49500.0
2013-10-09 11:20:00,22.39,22.4,22.38,22.39,63200.0,15.6531,15.6601,15.6461,15.6531,63200.0
2013-10-09 11:25:00,22.38,22.38,22.36,22.36,21600.0,15.6461,15.6461,15.6322,15.6322,21600.0
2013-10-09 11:30:00,22.36,22.39,22.36,22.36,40600.0,15.6322,15.6531,15.6322,15.6322,40600.0
2013-10-09 11:35:00,22.36,22.38,22.3,22.3,55100.0,15.6322,15.6461,15.5902,15.5902,55100.0
2013-10-09 11:40:00,22.31,22.39,22.3,22.38,152800.0,15.5972,15.6531,15.5902,15.6461,152800.0
2013-10-09 11:45:00,22.38,22.45,22.37,22.45,59300.0,15.6461,15.6951,15.6392,15.6951,59300.0
2013-10-09 11:50:00,22.44,22.5,22.42,22.5,72400.0,15.6881,15.73,15.6741,15.73,72400.0
2013-10-09 11:55:00,22.5,22.51,22.46,22.46,23700.0,15.73,15.737,15.7021,15.7021,23700.0
2013-10-09 12:00:00,22.47,22.48,22.44,22.44,14900.0,15.7091,15.7161,15.6881,15.6881,14900.0
2013-10-09 12:05:00,22.43,22.44,22.42,22.44,15300.0,15.6811,15.6881,15.6741,15.6881,15300.0
2013-10-09 12:10:00,22.43,22.46,22.42,22.45,41500.0,15.6811,15.7021,15.6741,15.6951,41500.0
2013-10-09 12:15:00,22.44,22.45,22.43,22.44,21800.0,15.6881,15.6951,15.6811,15.6881,21800.0
2013-10-09 12:20:00,22.43,22.44,22.42,22.43,14800.0,15.6811,15.6881,15.6741,15.6811,14800.0
2013-10-09 12:25:00,22.42,22.43,22.41,22.41,29000.0,15.6741,15.6811,15.6671,15.6671,29000.0
2013-10-09 12:30:00,22.41,22.41,22.35,22.39,56100.0,15.6671,15.6671,15.6252,15.6531,56100.0
2013-10-09 12:35:00,22.39,22.39,22.34,22.34,58700.0,15.6531,15.6531,15.6182,15.6182,58700.0
2013-10-09 12:40:00,22.35,22.35,22.32,22.33,32200.0,15.6252,15.6252,15.6042,15.6112,32200.0
2013-10-09 12:45:00,22.34,22.34,22.32,22.33,37500.0,15.6182,15.6182,15.6042,15.6112,37500.0
2013-10-09 12:50:00,22.34,22.35,22.33,22.35,27800.0,15.6182,15.6252,15.6112,15.6252,27800.0
2013-10-09 12:55:00,22.36,22.36,22.34,22.35,24000.0,15.6322,15.6322,15.6182,15.6252,24000.0
2013-10-09 13:00:00,22.35,22.41,22.35,22.38,57000.0,15.6252,15.6671,15.6252,15.6461,57000.0
2013-10-09 13:05:00,22.38,22.41,22.38,22.41,32800.0,15.6461,15.6671,15.6461,15.6671,32800.0
2013-10-09 13:10:00,22.4,22.48,22.4,22.48,22600.0,15.6601,15.7161,15.6601,15.7161,22600.0
2013-10-09 13:15:00,22.49,22.5,22.49,22.5,9500.0,15.723,15.73,15.723,15.73,9500.0
2013-10-09 13:20:00,22.5,22.5,22.48,22.5,17900.0,15.73,15.73,15.7161,15.73,17900.0
2013-10-09 13:25:00,22.5,22.51,22.48,22.51,31500.0,15.73,15.737,15.7161,15.737,31500.0
2013-10-09 13:30:00,22.51,22.53,22.49,22.49,21000.0,15.737,15.751,15.723,15.723,21000.0
2013-10-09 13:35:00,22.5,22.51,22.49,22.49,100600.0,15.73,15.737,15.723,15.723,100600.0
2013-10-09 13:40:00,22.49,22.51,22.49,22.51,36800.0,15.723,15.737,15.723,15.737,36800.0
2013-10-09 13:45:00,22.51,22.54,22.51,22.53,32300.0,15.737,15.758,15.737,15.751,32300.0
2013-10-09 13:50:00,22.53,22.58,22.52,22.57,23300.0,15.751,15.786,15.744,15.779,23300.0
2013-10-09 13:55:00,22.57,22.57,22.53,22.55,24800.0,15.779,15.779,15.751,15.765,24800.0
2013-10-09 14:00:00,22.55,22.6,22.53,22.6,40200.0,15.765,15.7999,15.751,15.7999,40200.0
2013-10-09 14:05:00,22.59,22.6,22.58,22.59,45700.0,15.793,15.7999,15.786,15.793,45700.0
2013-10-09 14:10:00,22.59,22.59,22.55,22.56,12900.0,15.793,15.793,15.765,15.772,12900.0
2013-10-09 14:15:00,22.56,22.57,22.53,22.53,16800.0,15.772,15.779,15.751,15.751,16800.0
2013-10-09 14:20:00,22.52,22.55,22.5,22.52,72000.0,15.744,15.765,15.73,15.744,72000.0
2013-10-09 14:25:00,22.53,22.57,22.53,22.57,20700.0,15.751,15.779,15.751,15.779,20700.0
2013-10-09 14:30:00,22.58,22.64,22.57,22.63,43000.0,15.786,15.8279,15.779,15.8209,43000.0
2013-10-09 14:35:00,22.63,22.63,22.61,22.61,17900.0,15.8209,15.8209,15.8069,15.8069,17900.0
2013-10-09 14:40:00,22.61,22.61,22.6,22.61,19400.0,15.8069,15.8069,15.7999,15.8069,19400.0
2013-10-09 14:45:00,22.61,22.61,22.59,22.6,14900.0,15.8069,15.8069,15.793,15.7999,14900.0
2013-10-09 14:50:00,22.6,22.63,22.6,22.63,23200.0,15.7999,15.8209,15.7999,15.8209,23200.0
2013-10-09 14:55:00,22.63,22.66,22.63,22.66,8400.0,15.8209,15.8419,15.8209,15.8419,8400.0
2013-10-09 15:00:00,22.66,22.66,22.65,22.65,4800.0,15.8419,15.8419,15.8349,15.8349,4800.0
2013-10-09 15:05:00,22.64,22.64,22.59,22.62,82200.0,15.8279,15.8279,15.793,15.8139,82200.0
2013-10-09 15:10:00,22.62,22.62,22.6,22.61,59900.0,15.8139,15.8139,15.7999,15.8069,59900.0
2013-10-09 15:15:00,22.6,22.61,22.57,22.58,53100.0,15.7999,15.8069,15.779,15.786,53100.0
2013-10-09 15:20:00,22.58,22.61,22.57,22.58,51500.0,15.786,15.8069,15.779,15.786,51500.0
2013-10-09 15:25:00,22.58,22.6,22.56,22.58,35100.0,15.786,15.7999,15.772,15.786,35100.0
2013-10-09 15:30:00,22.58,22.62,22.58,22.6,76400.0,15.786,15.8139,15.786,15.7999,76400.0
2013-10-09 15:35:00,22.6,22.6,22.55,22.56,39000.0,15.7999,15.7999,15.765,15.772,39000.0
2013-10-09 15:40:00,22.56,22.59,22.54,22.59,77700.0,15.772,15.793,15.758,15.793,77700.0
2013-10-09 15:45:00,22.59,22.59,22.53,22.55,135600.0,15.793,15.793,15.751,15.765,135600.0
2013-10-09 15:50:00,22.55,22.57,22.52,22.57,102800.0,15.765,15.779,15.744,15.779,102800.0
2013-10-09 15:55:00,22.57,22.57,22.5,22.51,83000.0,15.779,15.779,15.73,15.737,83000.0
2013-10-10 09:30:00,22.7,22.8,22.6,22.75,220300.0,15.8699,15.9398,15.7999,15.9048,220300.0
2013-10-10 09:35:00,22.76,22.87,22.76,22.79,101000.0,15.9118,15.9887,15.9118,15.9328,101000.0
2013-10-10 09:40:00,22.8,22.82,22.76,22.76,93600.0,15.9398,15.9538,15.9118,15.9118,93600.0
2013-10-10 09:45:00,22.77,22.84,22.76,22.83,135000.0,15.9188,15.9677,15.9118,15.9607,135000.0
2013-10-10 09:50:00,22.84,22.87,22.83,22.85,201900.0,15.9677,15.9887,15.9607,15.9747,201900.0
2013-10-10 09:55:00,22.84,22.85,22.79,22.81,72200.0,15.9677,15.9747,15.9328,15.9468,72200.0
2013-10-10 10:00:00,22.81,22.85,22.76,22.85,118700.0,15.9468,15.9747,15.9118,15.9747,118700.0
2013-10-10 10:05:00,22.85,22.85,22.79,22.79,87800.0,15.9747,15.9747,15.9328,15.9328,87800.0
2013-10-10 10:10:00,22.79,22.81,22.77,22.78,32500.0,15.9328,15.9468,15.9188,15.9258,32500.0
2013-10-10 10:15:00,22.77,22.79,22.76,22.78,21000.0,15.9188,15.9328,15.9118,15.9258,21000.0
2013-10-10 10:20:00,22.79,22.82,22.76,22.81,45800.0,15.9328,15.9538,15.9118,15.9468,45800.0
2013-10-10 10:25:00,22.81,22.82,22.79,22.8,37700.0,15.9468,15.9538,15.9328,15.9398,37700.0
2013-10-10 10:30:00,22.8,22.81,22.78,22.81,11700.0,15.9398,15.9468,15.9258,15.9468,11700.0
2013-10-10 10:35:00,22.81,22.82,22.8,22.81,83400.0,15.9468,15.9538,15.9398,15.9468,83400.0
2013-10-10 10:40:00,22.81,22.83,22.81,22.83,24900.0,15.9468,15.9607,15.9468,15.9607,24900.0
2013-10-10 10:45:00,22.83,22.84,22.81,22.82,17500.0,15.9607,15.9677,15.9468,15.9538,17500.0
2013-10-10 10:50:00,22.82,22.83,22.78,22.78,46700.0,15.9538,15.9607,15.9258,15.9258,46700.0
2013-10-10 10:55:00,22.77,22.8,22.77,22.78,20600.0,15.9188,15.9398,15.9188,15.9258,20600.0
2013-10-10 11:00:00,22.78,22.79,22.77,22.78,20600.0,15.9258,15.9328,15.9188,15.9258,20600.0
2013-10-10 11:05:00,22.78,22.79,22.77,22.79,6200.0,15.9258,15.9328,15.9188,15.9328,6200.0
2013-10-10 11:10:00,22.79,22.79,22.78,22.79,15700.0,15.9328,15.9328,15.9258,15.9328,15700.0
2013-10-10 11:15:00,22.78,22.79,22.77,22.77,15300.0,15.9258,15.9328,15.9188,15.9188,15300.0
2013-10-10 11:20:00,22.78,22.8,22.78,22.78,30000.0,15.9258,15.9398,15.9258,15.9258,30000.0
2013-10-10 11:25:00,22.78,22.8,22.77,22.8,105000.0,15.9258,15.9398,15.9188,15.9398,105000.0
2013-10-10 11:30:00,22.79,22.79,22.76,22.78,23900.0,15.9328,15.9328,15.9118,15.9258,23900.0
2013-10-10 11:35:00,22.79,22.81,22.78,22.81,25000.0,15.9328,15.9468,15.9258,15.9468,25000.0
2013-10-10 11:40:00,22.82,22.83,22.82,22.83,29300.0,15.9538,15.9607,15.9538,15.9607,29300.0
2013-10-10 11:45:00,22.84,22.85,22.81,22.81,40000.0,15.9677,15.9747,15.9468,15.9468,40000.0
2013-10-10 11:50:00,22.81,22.83,22.81,22.82,25300.0,15.9468,15.9607,15.9468,15.9538,25300.0
2013-10-10 11:55:00,22.83,22.84,22.82,22.82,11300.0,15.9607,15.9677,15.9538,15.9538,11300.0
2013-10-10 12:00:00,22.82,22.84,22.82,22.84,16900.0,15.9538,15.9677,15.9538,15.9677,16900.0
2013-10-10 12:05:00,22.84,22.84,22.84,22.84,7500.0,15.9677,15.9677,15.9677,15.9677,7500.0
2013-10-10 12:10:00,22.84,22.85,22.83,22.85,19400.0,15.9677,15.9747,15.9607,15.9747,19400.0
2013-10-10 12:15:00,22.86,22.89,22.86,22.89,14200.0,15.9817,16.0027,15.9817,16.0027,14200.0
2013-10-10 12:20:00,22.88,22.88,22.85,22.86,39400.0,15.9957,15.9957,15.9747,15.9817,39400.0
2013-10-10 12:25:00,22.86,22.89,22.86,22.89,27400.0,15.9817,16.0027,15.9817,16.0027,27400.0
2013-10-10 12:30:00,22.89,22.93,22.89,22.93,50300.0,16.0027,16.0307,16.0027,16.0307,50300.0
2013-10-10 12:35:00,22.92,22.92,22.89,22.89,43400.0,16.0237,16.0237,16.0027,16.0027,43400.0
2013-10-10 12:40:00,22.88,22.9,22.88,22.9,22600.0,15.9957,16.0097,15.9957,16.0097,22600.0
2013-10-10 12:45:00,22.9,22.91,22.9,22.9,34400.0,16.0097,16.0167,16.0097,16.0097,34400.0
2013-10-10 12:50:00,22.91,22.91,22.9,22.9,12200.0,16.0167,16.0167,16.0097,16.0097,12200.0
2013-10-10 12:55:00,22.91,22.91,22.91,22.91,8000.0,16.0167,16.0167,16.0167,16.0167,8000.0
2013-10-10 13:00:00,22.91,22.92,22.91,22.91,8100.0,16.0167,16.0237,16.0167,16.0167,8100.0
2013-10-10 13:05:00,22.91,22.91,22.9,22.91,48100.0,16.0167,16.0167,16.0097,16.0167,48100.0
2013-10-10 13:10:00,22.91,22.92,22.91,22.92,27000.0,16.0167,16.0237,16.0167,16.0237,27000.0
2013-10-10 13:15:00,22.92,22.92,22.9,22.9,15600.0,16.0237,16.0237,16.0097,16.0097,15600.0
2013-10-10 13:20:00,22.9,22.91,22.9,22.91,10100.0,16.0097,16.0167,16.0097,16.0167,10100.0
2013-10-10 13:25:00,22.91,22.91,22.91,22.91,4700.0,16.0167,16.0167,16.0167,16.0167,4700.0
2013-10-10 13:30:00,22.9,22.93,22.9,22.93,26600.0,16.0097,16.0307,16.0097,16.0307,26600.0
2013-10-10 13:35:00,22.92,22.93,22.9,22.9,29400.0,16.0237,16.0307,16.0097,16.0097,29400.0
2013-10-10 13:40:00,22.9,22.92,22.89,22.92,18700.0,16.0097,16.0237,16.0027,16.0237,18700.0
2013-10-10 13:45:00,22.92,22.92,22.91,22.91,9800.0,16.0237,16.0237,16.0167,16.0167,9800.0
2013-10-10 13:50:00,22.92,22.92,22.92,22.92,3000.0,16.0237,16.0237,16.0237,16.0237,3000.0
2013-10-10 13:55:00,22.92,22.97,22.92,22.97,22600.0,16.0237,16.0586,16.0237,16.0586,22600.0
2013-10-10 14:00:00,22.97,22.98,22.95,22.96,56400.0,16.0586,16.0656,16.0446,16.0516,56400.0
2013-10-10 14:05:00,22.97,22.97,22.95,22.95,9500.0,16.0586,16.0586,16.0446,16.0446,9500.0
2013-10-10 14:10:00,22.95,22.96,22.95,22.96,17600.0,16.0446,16.0516,16.0446,16.0516,17600.0
2013-10-10 14:15:00,22.97,22.97,22.95,22.95,15600.0,16.0586,16.0586,16.0446,16.0446,15600.0
2013-10-10 14:20:00,22.95,22.98,22.95,22.97,13400.0,16.0446,16.0656,16.0446,16.0586,13400.0
2013-10-10 14:25:00,22.96,22.97,22.94,22.94,5900.0,16.0516,16.0586,16.0376,16.0376,5900.0
2013-10-10 14:30:00,22.95,22.97,22.95,22.97,15600.0,16.0446,16.0586,16.0446,16.0586,15600.0
2013-10-10 14:35:00,22.97,22.98,22.97,22.97,27500.0,16.0586,16.0656,16.0586,16.0586,27500.0
2013-10-10 14:40:00,22.97,23.0,22.97,22.99,38300.0,16.0586,16.0796,16.0586,16.0726,38300.0
2013-10-10 14:45:00,22.99,22.99,22.98,22.98,35300.0,16.0726,16.0726,16.0656,16.0656,35300.0
2013-10-10 14:50:00,22.98,22.99,22.98,22.99,900.0,16.0656,16.0726,16.0656,16.0726,900.0
2013-10-10 14:55:00,22.99,22.99,22.97,22.97,9300.0,16.0726,16.0726,16.0586,16.0586,9300.0
2013-10-10 15:00:00,22.97,23.01,22.97,23.01,42400.0,16.0586,16.0866,16.0586,16.0866,42400.0
2013-10-10 15:05:00,23.01,23.05,23.0,23.05,38500.0,16.0866,16.1145,16.0796,16.1145,38500.0
2013-10-10 15:10:00,23.05,23.07,23.05,23.07,42900.0,16.1145,16.1285,16.1145,16.1285,42900.0
2013-10-10 15:15:00,23.07,23.07,23.04,23.04,7900.0,16.1285,16.1285,16.1076,16.1076,7900.0
2013-10-10 15:20:00,23.03,23.05,23.02,23.03,45700.0,16.1006,16.1145,16.0936,16.1006,45700.0
2013-10-10 15:25:00,23.04,23.06,23.03,23.05,36700.0,16.1076,16.1215,16.1006,16.1145,36700.0
2013-10-10 15:30:00,23.05,23.07,23.05,23.06,40100.0,16.1145,16.1285,16.1145,16.1215,40100.0
2013-10-10 15:35:00,23.06,23.07,23.04,23.04,15400.0,16.1215,16.1285,16.1076,16.1076,15400.0
2013-10-10 15:40:00,23.05,23.06,23.03,23.03,38500.0,16.1145,16.1215,16.1006,16.1006,38500.0
2013-10-10 15:45:00,23.04,23.06,23.01,23.02,81000.0,16.1076,16.1215,16.0866,16.0936,81000.0
2013-10-10 15:50:00,23.03,23.05,23.02,23.03,69500.0,16.1006,16.1145,16.0936,16.1006,69500.0
2013-10-10 15:55:00,23.03,23.03,23.0,23.01,83800.0,16.1006,16.1006,16.0796,16.0866,83800.0
2013-10-11 09:30:00,23.02,23.06,22.97,22.99,100200.0,16.0936,16.1215,16.0586,16.0726,100200.0
2013-10-11 09:35:00,23.0,23.07,23.0,23.04,34700.0,16.0796,16.1285,16.0796,16.1076,34700.0
2013-10-11 09:40:00,23.04,23.13,23.04,23.1,30600.0,16.1076,16.1705,16.1076,16.1495,30600.0
2013-10-11 09:45:00,23.1,23.14,23.1,23.14,23000.0,16.1495,16.1775,16.1495,16.1775,23000.0
2013-10-11 09:50:00,23.13,23.23,23.12,23.23,50200.0,16.1705,16.2404,16.1635,16.2404,50200.0
2013-10-11 09:55:00,23.22,23.22,23.15,23.2,24200.0,16.2334,16.2334,16.1845,16.2194,24200.0
2013-10-11 10:00:00,23.22,23.23,23.18,23.22,24700.0,16.2334,16.2404,16.2054,16.2334,24700.0
2013-10-11 10:05:00,23.21,23.22,23.19,23.2,45300.0,16.2264,16.2334,16.2124,16.2194,45300.0
2013-10-11 10:10:00,23.19,23.19,23.16,23.19,35900.0,16.2124,16.2124,16.1915,16.2124,35900.0
2013-10-11 10:15:00,23.19,23.21,23.19,23.21,22200.0,16.2124,16.2264,16.2124,16.2264,22200.0
2013-10-11 10:20:00,23.21,23.22,23.18,23.21,36700.0,16.2264,16.2334,16.2054,16.2264,36700.0
2013-10-11 10:25:00,23.22,23.25,23.22,23.24,37100.0,16.2334,16.2544,16.2334,16.2474,37100.0
2013-10-11 10:30:00,23.24,23.24,23.2,23.2,27800.0,16.2474,16.2474,16.2194,16.2194,27800.0
2013-10-11 10:35:00,23.21,23.21,23.19,23.19,32100.0,16.2264,16.2264,16.2124,16.2124,32100.0
2013-10-11 10:40:00,23.19,23.2,23.16,23.17,33600.0,16.2124,16.2194,16.1915,16.1984,33600.0
2013-10-11 10:45:00,23.17,23.17,23.15,23.15,27300.0,16.1984,16.1984,16.1845,16.1845,27300.0
2013-10-11 10:50:00,23.14,23.14,23.1,23.12,25100.0,16.1775,16.1775,16.1495,16.1635,25100.0
2013-10-11 10:55:00,23.13,23.15,23.13,23.15,8400.0,16.1705,16.1845,16.1705,16.1845,8400.0
2013-10-11 11:00:00,23.15,23.15,23.13,23.14,31700.0,16.1845,16.1845,16.1705,16.1775,31700.0
2013-10-11 11:05:00,23.13,23.15,23.13,23.14,15700.0,16.1705,16.1845,16.1705,16.1775,15700.0
2013-10-11 11:10:00,23.14,23.16,23.14,23.15,9400.0,16.1775,16.1915,16.1775,16.1845,9400.0
2013-10-11 11:15:00,23.16,23.17,23.13,23.14,36000.0,16.1915,16.1984,16.1705,16.1775,36000.0
2013-10-11 11:20:00,23.15,23.17,23.15,23.17,11400.0,16.1845,16.1984,16.1845,16.1984,11400.0
2013-10-11 11:25:00,23.18,23.19,23.17,23.18,27200.0,16.2054,16.2124,16.1984,16.2054,27200.0
2013-10-11 11:30:00,23.18,23.2,23.18,23.2,22400.0,16.2054,16.2194,16.2054,16.2194,22400.0
2013-10-11 11:35:00,23.21,23.22,23.21,23.22,24000.0,16.2264,16.2334,16.2264,16.2334,24000.0
2013-10-11 11:40:00,23.21,23.22,23.2,23.21,23900.0,16.2264,16.2334,16.2194,16.2264,23900.0
2013-10-11 11:45:00,23.22,23.24,23.21,23.24,26000.0,16.2334,16.2474,16.2264,16.2474,26000.0
2013-10-11 11:50:00,23.24,23.24,23.23,23.24,1500.0,16.2474,16.2474,16.2404,16.2474,1500.0
2013-10-11 11:55:00,23.24,23.25,23.22,23.23,36800.0,16.2474,16.2544,16.2334,16.2404,36800.0
2013-10-11 12:00:00,23.23,23.24,23.23,23.23,5200.0,16.2404,16.2474,16.2404,16.2404,5200.0
2013-10-11 12:05:00,23.23,23.29,23.23,23.25,53100.0,16.2404,16.2823,16.2404,16.2544,53100.0
2013-10-11 12:10:00,23.24,23.27,23.24,23.27,24600.0,16.2474,16.2684,16.2474,16.2684,24600.0
2013-10-11 12:15:00,23.28,23.28,23.28,23.28,22200.0,16.2753,16.2753,16.2753,16.2753,22200.0
2013-10-11 12:20:00,23.29,23.3,23.27,23.27,21600.0,16.2823,16.2893,16.2684,16.2684,21600.0
2013-10-11 12:25:00,23.28,23.3,23.28,23.28,19600.0,16.2753,16.2893,16.2753,16.2753,19600.0
2013-10-11 12:30:00,23.28,23.29,23.28,23.29,13000.0,16.2753,16.2823,16.2753,16.2823,13000.0
2013-10-11 12:35:00,23.3,23.3,23.29,23.29,17500.0,16.2893,16.2893,16.2823,16.2823,17500.0
2013-10-11 12:40:00,23.29,23.31,23.29,23.31,11100.0,16.2823,16.2963,16.2823,16.2963,11100.0
2013-10-11 12:45:00,23.31,23.33,23.31,23.31,31400.0,16.2963,16.3103,16.2963,16.2963,31400.0
2013-10-11 12:50:00,23.31,23.33,23.31,23.33,35300.0,16.2963,16.3103,16.2963,16.3103,35300.0
2013-10-11 12:55:00,23.33,23.35,23.33,23.35,15800.0,16.3103,16.3243,16.3103,16.3243,15800.0
2013-10-11 13:00:00,23.34,23.35,23.33,23.34,16100.0,16.3173,16.3243,16.3103,16.3173,16100.0
2013-10-11 13:05:00,23.33,23.36,23.33,23.35,50400.0,16.3103,16.3313,16.3103,16.3243,50400.0
2013-10-11 13:10:00,23.35,23.35,23.35,23.35,1500.0,16.3243,16.3243,16.3243,16.3243,1500.0
2013-10-11 13:15:00,23.35,23.35,23.32,23.33,22800.0,16.3243,16.3243,16.3033,16.3103,22800.0
2013-10-11 13:20:00,23.32,23.33,23.32,23.32,1400.0,16.3033,16.3103,16.3033,16.3033,1400.0
2013-10-11 13:25:00,23.33,23.34,23.33,23.33,27700.0,16.3103,16.3173,16.3103,16.3103,27700.0
2013-10-11 13:30:00,23.33,23.33,23.32,23.33,5800.0,16.3103,16.3103,16.3033,16.3103,5800.0
2013-10-11 13:35:00,23.33,23.34,23.33,23.33,17900.0,16.3103,16.3173,16.3103,16.3103,17900.0
2013-10-11 13:40:00,23.33,23.33,23.31,23.31,36000.0,16.3103,16.3103,16.2963,16.2963,36000.0
2013-10-11 13:45:00,23.32,23.32,23.32,23.32,10700.0,16.3033,16.3033,16.3033,16.3033,10700.0
2013-10-11 13:50:00,23.31,23.31,23.28,23.29,30200.0,16.2963,16.2963,16.2753,16.2823,30200.0
2013-10-11 13:55:00,23.29,23.29,23.28,23.29,5800.0,16.2823,16.2823,16.2753,16.2823,5800.0
2013-10-11 14:00:00,23.29,23.31,23.29,23.31,6400.0,16.2823,16.2963,16.2823,16.2963,6400.0
2013-10-11 14:05:00,23.32,23.35,23.32,23.35,16900.0,16.3033,16.3243,16.3033,16.3243,16900.0
2013-10-11 14:10:00,23.34,23.37,23.34,23.37,40200.0,16.3173,16.3383,16.3173,16.3383,40200.0
2013-10-11 14:15:00,23.37,23.38,23.36,23.38,19200.0,16.3383,16.3453,16.3313,16.3453,19200.0
2013-10-11 14:20:00,23.38,23.38,23.37,23.37,15200.0,16.3453,16.3453,16.3383,16.3383,15200.0
2013-10-11 14:25:00,23.37,23.38,23.36,23.37,11900.0,16.3383,16.3453,16.3313,16.3383,11900.0
2013-10-11 14:30:00,23.38,23.38,23.37,23.37,3100.0,16.3453,16.3453,16.3383,16.3383,3100.0
2013-10-11 14:35:00,23.36,23.36,23.34,23.34,7700.0,16.3313,16.3313,16.3173,16.3173,7700.0
2013-10-11 14:40:00,23.34,23.35,23.34,23.35,15700.0,16.3173,16.3243,16.3173,16.3243,15700.0
2013-10-11 14:45:00,23.36,23.37,23.36,23.36,5600.0,16.3313,16.3383,16.3313,16.3313,5600.0
2013-10-11 14:50:00,23.35,23.35,23.35,23.35,500.0,16.3243,16.3243,16.3243,16.3243,500.0
2013-10-11 14:55:00,23.35,23.35,23.33,23.33,12100.0,16.3243,16.3243,16.3103,16.3103,12100.0
2013-10-11 15:00:00,23.33,23.34,23.31,23.33,29000.0,16.3103,16.3173,16.2963,16.3103,29000.0
2013-10-11 15:05:00,23.33,23.33,23.32,23.32,8200.0,16.3103,16.3103,16.3033,16.3033,8200.0
2013-10-11 15:10:00,23.32,23.33,23.29,23.29,9100.0,16.3033,16.3103,16.2823,16.2823,9100.0
2013-10-11 15:15:00,23.29,23.31,23.29,23.31,20300.0,16.2823,16.2963,16.2823,16.2963,20300.0
2013-10-11 15:20:00,23.31,23.32,23.3,23.32,13000.0,16.2963,16.3033,16.2893,16.3033,13000.0
2013-10-11 15:25:00,23.32,23.32,23.31,23.32,18700.0,16.3033,16.3033,16.2963,16.3033,18700.0
2013-10-11 15:30:00,23.32,23.33,23.28,23.28,72200.0,16.3033,16.3103,16.2753,16.2753,72200.0
2013-10-11 15:35:00,23.28,23.28,23.25,23.25,35700.0,16.2753,16.2753,16.2544,16.2544,35700.0
2013-10-11 15:40:00,23.25,23.28,23.24,23.24,69900.0,16.2544,16.2753,16.2474,16.2474,69900.0
2013-10-11 15:45:00,23.25,23.28,23.25,23.25,26700.0,16.2544,16.2753,16.2544,16.2544,26700.0
2013-10-11 15:50:00,23.24,23.28,23.24,23.28,32500.0,16.2474,16.2753,16.2474,16.2753,32500.0
2013-10-11 15:55:00,23.28,23.29,23.26,23.28,165100.0,16.2753,16.2823,16.2614,16.2753,165100.0
2013-10-14 09:30:00,23.16,23.23,23.14,23.23,72900.0,16.1915,16.2404,16.1775,16.2404,72900.0
2013-10-14 09:35:00,23.24,23.29,23.21,23.24,91300.0,16.2474,16.2823,16.2264,16.2474,91300.0
2013-10-14 09:40:00,23.24,23.25,23.18,23.21,36700.0,16.2474,16.2544,16.2054,16.2264,36700.0
2013-10-14 09:45:00,23.22,23.23,23.2,23.22,36700.0,16.2334,16.2404,16.2194,16.2334,36700.0
2013-10-14 09:50:00,23.22,23.24,23.19,23.2,81500.0,16.2334,16.2474,16.2124,16.2194,81500.0
2013-10-14 09:55:00,23.21,23.23,23.21,23.22,52100.0,16.2264,16.2404,16.2264,16.2334,52100.0
2013-10-14 10:00:00,23.22,23.22,23.18,23.18,34100.0,16.2334,16.2334,16.2054,16.2054,34100.0
2013-10-14 10:05:00,23.18,23.2,23.17,23.2,23700.0,16.2054,16.2194,16.1984,16.2194,23700.0
2013-10-14 10:10:00,23.2,23.23,23.19,23.23,34000.0,16.2194,16.2404,16.2124,16.2404,34000.0
2013-10-14 10:15:00,23.22,23.22,23.17,23.18,35500.0,16.2334,16.2334,16.1984,16.2054,35500.0
2013-10-14 10:20:00,23.17,23.19,23.17,23.18,129500.0,16.1984,16.2124,16.1984,16.2054,129500.0
2013-10-14 10:25:00,23.18,23.2,23.18,23.19,74300.0,16.2054,16.2194,16.2054,16.2124,74300.0
2013-10-14 10:30:00,23.18,23.18,23.18,23.18,15600.0,16.2054,16.2054,16.2054,16.2054,15600.0
2013-10-14 10:35:00,23.17,23.19,23.17,23.18,34400.0,16.1984,16.2124,16.1984,16.2054,34400.0
2013-10-14 10:40:00,23.17,23.17,23.11,23.11,45600.0,16.1984,16.1984,16.1565,16.1565,45600.0
2013-10-14 10:45:00,23.11,23.14,23.11,23.13,26700.0,16.1565,16.1775,16.1565,16.1705,26700.0
2013-10-14 10:50:00,23.12,23.13,23.1,23.1,121900.0,16.1635,16.1705,16.1495,16.1495,121900.0
2013-10-14 10:55:00,23.1,23.1,23.08,23.1,59700.0,16.1495,16.1495,16.1355,16.1495,59700.0
2013-10-14 11:00:00,23.1,23.14,23.1,23.13,7800.0,16.1495,16.1775,16.1495,16.1705,7800.0
2013-10-14 11:05:00,23.14,23.17,23.14,23.15,39800.0,16.1775,16.1984,16.1775,16.1845,39800.0
2013-10-14 11:10:00,23.14,23.16,23.14,23.16,6700.0,16.1775,16.1915,16.1775,16.1915,6700.0
2013-10-14 11:15:00,23.16,23.16,23.15,23.15,17500.0,16.1915,16.1915,16.1845,16.1845,17500.0
2013-10-14 11:20:00,23.15,23.16,23.15,23.16,21200.0,16.1845,16.1915,16.1845,16.1915,21200.0
2013-10-14 11:25:00,23.17,23.18,23.17,23.18,3600.0,16.1984,16.2054,16.1984,16.2054,3600.0
2013-10-14 11:30:00,23.19,23.19,23.18,23.18,9100.0,16.2124,16.2124,16.2054,16.2054,9100.0
2013-10-14 11:35:00,23.19,23.2,23.19,23.2,3400.0,16.2124,16.2194,16.2124,16.2194,3400.0
2013-10-14 11:40:00,23.21,23.21,23.18,23.19,8400.0,16.2264,16.2264,16.2054,16.2124,8400.0
2013-10-14 11:45:00,23.2,23.21,23.2,23.2,4900.0,16.2194,16.2264,16.2194,16.2194,4900.0
2013-10-14 11:50:00,23.21,23.22,23.2,23.22,14600.0,16.2264,16.2334,16.2194,16.2334,14600.0
2013-10-14 11:55:00,23.23,23.24,23.23,23.24,3600.0,16.2404,16.2474,16.2404,16.2474,3600.0
2013-10-14 12:00:00,23.24,23.24,23.24,23.24,2400.0,16.2474,16.2474,16.2474,16.2474,2400.0
2013-10-14 12:05:00,23.24,23.24,23.22,23.23,3500.0,16.2474,16.2474,16.2334,16.2404,3500.0
2013-10-14 12:10:00,23.23,23.23,23.21,23.21,46700.0,16.2404,16.2404,16.2264,16.2264,46700.0
2013-10-14 12:15:00,23.21,23.22,23.21,23.21,22800.0,16.2264,16.2334,16.2264,16.2264,22800.0
2013-10-14 12:20:00,23.21,23.22,23.21,23.21,5400.0,16.2264,16.2334,16.2264,16.2264,5400.0
2013-10-14 12:25:00,23.21,23.21,23.19,23.19,18600.0,16.2264,16.2264,16.2124,16.2124,18600.0
2013-10-14 12:30:00,23.2,23.21,23.2,23.2,60800.0,16.2194,16.2264,16.2194,16.2194,60800.0
2013-10-14 12:35:00,23.2,23.22,23.2,23.21,41900.0,16.2194,16.2334,16.2194,16.2264,41900.0
2013-10-14 12:40:00,23.22,23.22,23.21,23.21,31200.0,16.2334,16.2334,16.2264,16.2264,31200.0
2013-10-14 12:45:00,23.22,23.23,23.22,23.23,17000.0,16.2334,16.2404,16.2334,16.2404,17000.0
2013-10-14 12:50:00,23.24,23.25,23.24,23.25,7600.0,16.2474,16.2544,16.2474,16.2544,7600.0
2013-10-14 12:55:00,23.25,23.26,23.25,23.25,6100.0,16.2544,16.2614,16.2544,16.2544,6100.0
2013-10-14 13:00:00,23.25,23.25,23.23,23.24,14500.0,16.2544,16.2544,16.2404,16.2474,14500.0
2013-10-14 13:05:00,23.24,23.26,23.24,23.26,5300.0,16.2474,16.2614,16.2474,16.2614,5300.0
2013-10-14 13:10:00,23.27,23.28,23.27,23.27,13400.0,16.2684,16.2753,16.2684,16.2684,13400.0
2013-10-14 13:15:00,23.27,23.27,23.25,23.25,8900.0,16.2684,16.2684,16.2544,16.2544,8900.0
2013-10-14 13:20:00,23.26,23.26,23.25,23.25,22200.0,16.2614,16.2614,16.2544,16.2544,22200.0
2013-10-14 13:25:00,23.24,23.25,23.24,23.25,3100.0,16.2474,16.2544,16.2474,16.2544,3100.0
2013-10-14 13:30:00,23.25,23.25,23.25,23.25,9900.0,16.2544,16.2544,16.2544,16.2544,9900.0
2013-10-14 13:35:00,23.25,23.25,23.24,23.24,26900.0,16.2544,16.2544,16.2474,16.2474,26900.0
2013-10-14 13:40:00,23.25,23.25,23.24,23.25,10300.0,16.2544,16.2544,16.2474,16.2544,10300.0
2013-10-14 13:45:00,23.26,23.26,23.23,23.23,16300.0,16.2614,16.2614,16.2404,16.2404,16300.0
2013-10-14 13:50:00,23.23,23.23,23.23,23.23,2500.0,16.2404,16.2404,16.2404,16.2404,2500.0
2013-10-14 13:55:00,23.23,23.24,23.23,23.24,47700.0,16.2404,16.2474,16.2404,16.2474,47700.0
2013-10-14 14:00:00,23.25,23.27,23.25,23.27,54600.0,16.2544,16.2684,16.2544,16.2684,54600.0
2013-10-14 14:05:00,23.27,23.28,23.26,23.26,45300.0,16.2684,16.2753,16.2614,16.2614,45300.0
2013-10-14 14:10:00,23.25,23.25,23.24,23.24,29900.0,16.2544,16.2544,16.2474,16.2474,29900.0
2013-10-14 14:15:00,23.24,23.28,23.24,23.26,120900.0,16.2474,16.2753,16.2474,16.2614,120900.0
2013-10-14 14:20:00,23.25,23.27,23.25,23.27,12900.0,16.2544,16.2684,16.2544,16.2684,12900.0
2013-10-14 14:25:00,23.26,23.26,23.25,23.25,2900.0,16.2614,16.2614,16.2544,16.2544,2900.0
2013-10-14 14:30:00,23.25,23.26,23.25,23.26,32700.0,16.2544,16.2614,16.2544,16.2614,32700.0
2013-10-14 14:35:00,23.26,23.28,23.26,23.26,33400.0,16.2614,16.2753,16.2614,16.2614,33400.0
2013-10-14 14:40:00,23.26,23.26,23.23,23.24,39300.0,16.2614,16.2614,16.2404,16.2474,39300.0
2013-10-14 14:45:00,23.24,23.27,23.24,23.27,28500.0,16.2474,16.2684,16.2474,16.2684,28500.0
2013-10-14 14:50:00,23.26,23.3,23.25,23.27,121800.0,16.2614,16.2893,16.2544,16.2684,121800.0
2013-10-14 14:55:00,23.27,23.27,23.26,23.26,38500.0,16.2684,16.2684,16.2614,16.2614,38500.0
2013-10-14 15:00:00,23.25,23.26,23.25,23.26,44600.0,16.2544,16.2614,16.2544,16.2614,44600.0
2013-10-14 15:05:00,23.26,23.29,23.26,23.29,38000.0,16.2614,16.2823,16.2614,16.2823,38000.0
2013-10-14 15:10:00,23.29,23.31,23.29,23.31,42000.0,16.2823,16.2963,16.2823,16.2963,42000.0
2013-10-14 15:15:00,23.32,23.32,23.31,23.32,40100.0,16.3033,16.3033,16.2963,16.3033,40100.0
2013-10-14 15:20:00,23.32,23.32,23.31,23.32,7100.0,16.3033,16.3033,16.2963,16.3033,7100.0
2013-10-14 15:25:00,23.32,23.32,23.3,23.32,11900.0,16.3033,16.3033,16.2893,16.3033,11900.0
2013-10-14 15:30:00,23.33,23.33,23.32,23.32,16700.0,16.3103,16.3103,16.3033,16.3033,16700.0
2013-10-14 15:35:00,23.32,23.32,23.29,23.3,41100.0,16.3033,16.3033,16.2823,16.2893,41100.0
2013-10-14 15:40:00,23.3,23.31,23.28,23.3,97500.0,16.2893,16.2963,16.2753,16.2893,97500.0
2013-10-14 15:45:00,23.3,23.3,23.25,23.26,37600.0,16.2893,16.2893,16.2544,16.2614,37600.0
2013-10-14 15:50:00,23.26,23.3,23.26,23.3,179100.0,16.2614,16.2893,16.2614,16.2893,179100.0
2013-10-14 15:55:00,23.3,23.36,23.3,23.35,107200.0,16.2893,16.3313,16.2893,16.3243,107200.0
2013-10-15 09:30:00,23.36,23.4,23.3,23.35,77000.0,16.3313,16.3592,16.2893,16.3243,77000.0
2013-10-15 09:35:00,23.35,23.42,23.35,23.38,56700.0,16.3243,16.3732,16.3243,16.3453,56700.0
2013-10-15 09:40:00,23.38,23.38,23.31,23.35,62100.0,16.3453,16.3453,16.2963,16.3243,62100.0
2013-10-15 09:45:00,23.34,23.35,23.32,23.33,43500.0,16.3173,16.3243,16.3033,16.3103,43500.0
2013-10-15 09:50:00,23.34,23.38,23.3,23.3,64200.0,16.3173,16.3453,16.2893,16.2893,64200.0
2013-10-15 09:55:00,23.29,23.33,23.27,23.29,32100.0,16.2823,16.3103,16.2684,16.2823,32100.0
2013-10-15 10:00:00,23.3,23.33,23.29,23.31,34300.0,16.2893,16.3103,16.2823,16.2963,34300.0
2013-10-15 10:05:00,23.31,23.35,23.31,23.34,19000.0,16.2963,16.3243,16.2963,16.3173,19000.0
2013-10-15 10:10:00,23.34,23.35,23.3,23.31,48900.0,16.3173,16.3243,16.2893,16.2963,48900.0
2013-10-15 10:15:00,23.31,23.31,23.23,23.23,34700.0,16.2963,16.2963,16.2404,16.2404,34700.0
2013-10-15 10:20:00,23.24,23.26,23.23,23.25,25200.0,16.2474,16.2614,16.2404,16.2544,25200.0
2013-10-15 10:25:00,23.24,23.25,23.23,23.23,29500.0,16.2474,16.2544,16.2404,16.2404,29500.0
2013-10-15 10:30:00,23.23,23.24,23.22,23.22,21400.0,16.2404,16.2474,16.2334,16.2334,21400.0
2013-10-15 10:35:00,23.22,23.22,23.2,23.21,17800.0,16.2334,16.2334,16.2194,16.2264,17800.0
2013-10-15 10:40:00,23.22,23.25,23.18,23.25,38300.0,16.2334,16.2544,16.2054,16.2544,38300.0
2013-10-15 10:45:00,23.26,23.29,23.26,23.28,41700.0,16.2614,16.2823,16.2614,16.2753,41700.0
2013-10-15 10:50:00,23.28,23.28,23.26,23.28,19300.0,16.2753,16.2753,16.2614,16.2753,19300.0
2013-10-15 10:55:00,23.28,23.28,23.25,23.25,36600.0,16.2753,16.2753,16.2544,16.2544,36600.0
2013-10-15 11:00:00,23.25,23.29,23.25,23.27,25600.0,16.2544,16.2823,16.2544,16.2684,25600.0
2013-10-15 11:05:00,23.28,23.29,23.24,23.25,18300.0,16.2753,16.2823,16.2474,16.2544,18300.0
2013-10-15 11:10:00,23.25,23.31,23.23,23.3,29800.0,16.2544,16.2963,16.2404,16.2893,29800.0
2013-10-15 11:15:00,23.29,23.3,23.28,23.3,6600.0,16.2823,16.2893,16.2753,16.2893,6600.0
2013-10-15 11:20:00,23.31,23.38,23.31,23.38,8900.0,16.2963,16.3453,16.2963,16.3453,8900.0
2013-10-15 11:25:00,23.37,23.37,23.34,23.34,11200.0,16.3383,16.3383,16.3173,16.3173,11200.0
2013-10-15 11:30:00,23.34,23.35,23.33,23.34,12300.0,16.3173,16.3243,16.3103,16.3173,12300.0
2013-10-15 11:35:00,23.33,23.33,23.28,23.29,37300.0,16.3103,16.3103,16.2753,16.2823,37300.0
2013-10-15 11:40:00,23.29,23.32,23.29,23.3,8900.0,16.2823,16.3033,16.2823,16.2893,8900.0
2013-10-15 11:45:00,23.31,23.31,23.28,23.29,15200.0,16.2963,16.2963,16.2753,16.2823,15200.0
2013-10-15 11:50:00,23.3,23.33,23.3,23.33,12400.0,16.2893,16.3103,16.2893,16.3103,12400.0
2013-10-15 11:55:00,23.33,23.33,23.32,23.32,3600.0,16.3103,16.3103,16.3033,16.3033,3600.0
2013-10-15 12:00:00,23.31,23.31,23.28,23.29,26200.0,16.2963,16.2963,16.2753,16.2823,26200.0
2013-10-15 12:05:00,23.29,23.3,23.27,23.3,18800.0,16.2823,16.2893,16.2684,16.2893,18800.0
2013-10-15 12:10:00,23.31,23.33,23.3,23.3,12000.0,16.2963,16.3103,16.2893,16.2893,12000.0
2013-10-15 12:15:00,23.29,23.3,23.28,23.3,4600.0,16.2823,16.2893,16.2753,16.2893,4600.0
2013-10-15 12:20:00,23.3,23.3,23.3,23.3,6500.0,16.2893,16.2893,16.2893,16.2893,6500.0
2013-10-15 12:25:00,23.3,23.3,23.29,23.29,28300.0,16.2893,16.2893,16.2823,16.2823,28300.0
2013-10-15 12:30:00,23.28,23.3,23.27,23.3,8600.0,16.2753,16.2893,16.2684,16.2893,8600.0
2013-10-15 12:35:00,23.3,23.3,23.28,23.28,19200.0,16.2893,16.2893,16.2753,16.2753,19200.0
2013-10-15 12:40:00,23.29,23.3,23.29,23.29,4400.0,16.2823,16.2893,16.2823,16.2823,4400.0
2013-10-15 12:45:00,23.28,23.28,23.27,23.28,7100.0,16.2753,16.2753,16.2684,16.2753,7100.0
2013-10-15 12:50:00,23.27,23.27,23.27,23.27,400.0,16.2684,16.2684,16.2684,16.2684,400.0
2013-10-15 12:55:00,23.27,23.28,23.26,23.28,37100.0,16.2684,16.2753,16.2614,16.2753,37100.0
2013-10-15 13:00:00,23.28,23.29,23.28,23.28,21100.0,16.2753,16.2823,16.2753,16.2753,21100.0
2013-10-15 13:05:00,23.28,23.3,23.28,23.3,6200.0,16.2753,16.2893,16.2753,16.2893,6200.0
2013-10-15 13:10:00,23.29,23.31,23.28,23.31,15100.0,16.2823,16.2963,16.2753,16.2963,15100.0
2013-10-15 13:15:00,23.32,23.32,23.3,23.31,5900.0,16.3033,16.3033,16.2893,16.2963,5900.0
2013-10-15 13:20:00,23.3,23.3,23.27,23.27,23300.0,16.2893,16.2893,16.2684,16.2684,23300.0
2013-10-15 13:25:00,23.26,23.29,23.26,23.27,11200.0,16.2614,16.2823,16.2614,16.2684,11200.0
2013-10-15 13:30:00,23.27,23.28,23.27,23.28,5500.0,16.2684,16.2753,16.2684,16.2753,5500.0
2013-10-15 13:35:00,23.28,23.28,23.25,23.26,15300.0,16.2753,16.2753,16.2544,16.2614,15300.0
2013-10-15 13:40:00,23.26,23.28,23.26,23.28,11900.0,16.2614,16.2753,16.2614,16.2753,11900.0
2013-10-15 13:45:00,23.27,23.3,23.27,23.3,3600.0,16.2684,16.2893,16.2684,16.2893,3600.0
2013-10-15 13:50:00,23.3,23.31,23.3,23.3,5700.0,16.2893,16.2963,16.2893,16.2893,5700.0
2013-10-15 13:55:00,23.3,23.31,23.3,23.31,6000.0,16.2893,16.2963,16.2893,16.2963,6000.0
2013-10-15 14:00:00,23.32,23.34,23.31,23.33,15600.0,16.3033,16.3173,16.2963,16.3103,15600.0
2013-10-15 14:05:00,23.33,23.33,23.32,23.33,12000.0,16.3103,16.3103,16.3033,16.3103,12000.0
2013-10-15 14:10:00,23.33,23.33,23.3,23.3,11000.0,16.3103,16.3103,16.2893,16.2893,11000.0
2013-10-15 14:15:00,23.3,23.3,23.28,23.3,18800.0,16.2893,16.2893,16.2753,16.2893,18800.0
2013-10-15 14:20:00,23.3,23.3,23.27,23.27,18200.0,16.2893,16.2893,16.2684,16.2684,18200.0
2013-10-15 14:25:00,23.27,23.28,23.26,23.26,25000.0,16.2684,16.2753,16.2614,16.2614,25000.0
2013-10-15 14:30:00,23.26,23.27,23.25,23.26,9300.0,16.2614,16.2684,16.2544,16.2614,9300.0
2013-10-15 14:35:00,23.26,23.26,23.22,23.25,31200.0,16.2614,16.2614,16.2334,16.2544,31200.0
2013-10-15 14:40:00,23.25,23.25,23.22,23.25,18600.0,16.2544,16.2544,16.2334,16.2544,18600.0
2013-10-15 14:45:00,23.25,23.25,23.21,23.23,50500.0,16.2544,16.2544,16.2264,16.2404,50500.0
2013-10-15 14:50:00,23.23,23.28,23.23,23.25,55100.0,16.2404,16.2753,16.2404,16.2544,55100.0
2013-10-15 14:55:00,23.25,23.29,23.25,23.27,9300.0,16.2544,16.2823,16.2544,16.2684,9300.0
2013-10-15 15:00:00,23.27,23.28,23.25,23.25,44100.0,16.2684,16.2753,16.2544,16.2544,44100.0
2013-10-15 15:05:00,23.25,23.29,23.24,23.29,27200.0,16.2544,16.2823,16.2474,16.2823,27200.0
2013-10-15 15:10:00,23.3,23.3,23.28,23.3,42100.0,16.2893,16.2893,16.2753,16.2893,42100.0
2013-10-15 15:15:00,23.29,23.29,23.27,23.29,16300.0,16.2823,16.2823,16.2684,16.2823,16300.0
2013-10-15 15:20:00,23.28,23.28,23.27,23.27,19800.0,16.2753,16.2753,16.2684,16.2684,19800.0
2013-10-15 15:25:00,23.26,23.28,23.26,23.28,17000.0,16.2614,16.2753,16.2614,16.2753,17000.0
2013-10-15 15:30:00,23.28,23.28,23.24,23.26,29500.0,16.2753,16.2753,16.2474,16.2614,29500.0
2013-10-15 15:35:00,23.26,23.27,23.25,23.25,42300.0,16.2614,16.2684,16.2544,16.2544,42300.0
2013-10-15 15:40:00,23.25,23.25,23.23,23.23,15600.0,16.2544,16.2544,16.2404,16.2404,15600.0
2013-10-15 15:45:00,23.24,23.25,23.23,23.24,47700.0,16.2474,16.2544,16.2404,16.2474,47700.0
2013-10-15 15:50:00,23.23,23.26,23.21,23.25,101700.0,16.2404,16.2614,16.2264,16.2544,101700.0
2013-10-15 15:55:00,23.25,23.26,23.18,23.18,139100.0,16.2544,16.2614,16.2054,16.2054,139100.0
2013-10-16 09:30:00,23.22,23.24,23.12,23.13,84200.0,16.2334,16.2474,16.1635,16.1705,84200.0
2013-10-16 09:35:00,23.12,23.14,23.06,23.14,136400.0,16.1635,16.1775,16.1215,16.1775,136400.0
2013-10-16 09:40:00,23.13,23.14,23.09,23.11,101000.0,16.1705,16.1775,16.1425,16.1565,101000.0
2013-10-16 09:45:00,23.12,23.18,23.12,23.18,35400.0,16.1635,16.2054,16.1635,16.2054,35400.0
2013-10-16 09:50:00,23.18,23.29,23.17,23.27,52300.0,16.2054,16.2823,16.1984,16.2684,52300.0
2013-10-16 09:55:00,23.26,23.28,23.2,23.21,85300.0,16.2614,16.2753,16.2194,16.2264,85300.0
2013-10-16 10:00:00,23.21,23.29,23.21,23.21,141500.0,16.2264,16.2823,16.2264,16.2264,141500.0
2013-10-16 10:05:00,23.21,23.22,23.17,23.19,92500.0,16.2264,16.2334,16.1984,16.2124,92500.0
2013-10-16 10:10:00,23.19,23.21,23.18,23.21,40400.0,16.2124,16.2264,16.2054,16.2264,40400.0
2013-10-16 10:15:00,23.21,23.21,23.17,23.19,192400.0,16.2264,16.2264,16.1984,16.2124,192400.0
2013-10-16 10:20:00,23.19,23.19,23.17,23.18,139000.0,16.2124,16.2124,16.1984,16.2054,139000.0
2013-10-16 10:25:00,23.19,23.19,23.13,23.14,123600.0,16.2124,16.2124,16.1705,16.1775,123600.0
2013-10-16 10:30:00,23.15,23.16,23.12,23.12,31300.0,16.1845,16.1915,16.1635,16.1635,31300.0
2013-10-16 10:35:00,23.13,23.14,23.09,23.12,21300.0,16.1705,16.1775,16.1425,16.1635,21300.0
2013-10-16 10:40:00,23.11,23.11,23.09,23.09,16200.0,16.1565,16.1565,16.1425,16.1425,16200.0
2013-10-16 10:45:00,23.09,23.11,23.08,23.11,33200.0,16.1425,16.1565,16.1355,16.1565,33200.0
2013-10-16 10:50:00,23.11,23.13,23.09,23.13,15600.0,16.1565,16.1705,16.1425,16.1705,15600.0
2013-10-16 10:55:00,23.13,23.16,23.11,23.16,29000.0,16.1705,16.1915,16.1565,16.1915,29000.0
2013-10-16 11:00:00,23.15,23.15,23.12,23.12,29800.0,16.1845,16.1845,16.1635,16.1635,29800.0
2013-10-16 11:05:00,23.12,23.14,23.1,23.13,12100.0,16.1635,16.1775,16.1495,16.1705,12100.0
2013-10-16 11:10:00,23.13,23.13,23.11,23.11,23900.0,16.1705,16.1705,16.1565,16.1565,23900.0
2013-10-16 11:15:00,23.11,23.11,23.1,23.1,18500.0,16.1565,16.1565,16.1495,16.1495,18500.0
2013-10-16 11:20:00,23.1,23.11,23.09,23.09,9100.0,16.1495,16.1565,16.1425,16.1425,9100.0
2013-10-16 11:25:00,23.09,23.13,23.08,23.12,103200.0,16.1425,16.1705,16.1355,16.1635,103200.0
2013-10-16 11:30:00,23.11,23.14,23.11,23.11,16200.0,16.1565,16.1775,16.1565,16.1565,16200.0
2013-10-16 11:35:00,23.12,23.14,23.12,23.14,30900.0,16.1635,16.1775,16.1635,16.1775,30900.0
2013-10-16 11:40:00,23.13,23.14,23.12,23.14,16200.0,16.1705,16.1775,16.1635,16.1775,16200.0
2013-10-16 11:45:00,23.14,23.14,23.1,23.1,16400.0,16.1775,16.1775,16.1495,16.1495,16400.0
2013-10-16 11:50:00,23.1,23.1,23.07,23.08,15700.0,16.1495,16.1495,16.1285,16.1355,15700.0
2013-10-16 11:55:00,23.07,23.13,23.07,23.13,32100.0,16.1285,16.1705,16.1285,16.1705,32100.0
2013-10-16 12:00:00,23.13,23.13,23.11,23.11,30600.0,16.1705,16.1705,16.1565,16.1565,30600.0
2013-10-16 12:05:00,23.1,23.1,23.09,23.1,4600.0,16.1495,16.1495,16.1425,16.1495,4600.0
2013-10-16 12:10:00,23.09,23.09,23.08,23.08,7300.0,16.1425,16.1425,16.1355,16.1355,7300.0
2013-10-16 12:15:00,23.08,23.09,23.07,23.09,21200.0,16.1355,16.1425,16.1285,16.1425,21200.0
2013-10-16 12:20:00,23.09,23.11,23.08,23.11,42400.0,16.1425,16.1565,16.1355,16.1565,42400.0
2013-10-16 12:25:00,23.12,23.14,23.12,23.12,40500.0,16.1635,16.1775,16.1635,16.1635,40500.0
2013-10-16 12:30:00,23.13,23.13,23.11,23.13,18100.0,16.1705,16.1705,16.1565,16.1705,18100.0
2013-10-16 12:35:00,23.13,23.14,23.11,23.12,22600.0,16.1705,16.1775,16.1565,16.1635,22600.0
2013-10-16 12:40:00,23.12,23.12,23.09,23.1,32800.0,16.1635,16.1635,16.1425,16.1495,32800.0
2013-10-16 12:45:00,23.09,23.09,23.06,23.07,24000.0,16.1425,16.1425,16.1215,16.1285,24000.0
2013-10-16 12:50:00,23.06,23.07,23.05,23.07,35200.0,16.1215,16.1285,16.1145,16.1285,35200.0
2013-10-16 12:55:00,23.07,23.07,23.05,23.05,19600.0,16.1285,16.1285,16.1145,16.1145,19600.0
2013-10-16 13:00:00,23.05,23.06,23.04,23.06,11000.0,16.1145,16.1215,16.1076,16.1215,11000.0
2013-10-16 13:05:00,23.07,23.07,23.06,23.07,8300.0,16.1285,16.1285,16.1215,16.1285,8300.0
2013-10-16 13:10:00,23.06,23.07,23.06,23.07,6100.0,16.1215,16.1285,16.1215,16.1285,6100.0
2013-10-16 13:15:00,23.07,23.08,23.06,23.07,20600.0,16.1285,16.1355,16.1215,16.1285,20600.0
2013-10-16 13:20:00,23.07,23.07,23.04,23.04,8600.0,16.1285,16.1285,16.1076,16.1076,8600.0
2013-10-16 13:25:00,23.04,23.05,23.04,23.05,10400.0,16.1076,16.1145,16.1076,16.1145,10400.0
2013-10-16 13:30:00,23.05,23.05,23.02,23.03,30900.0,16.1145,16.1145,16.0936,16.1006,30900.0
2013-10-16 13:35:00,23.03,23.04,23.03,23.04,2900.0,16.1006,16.1076,16.1006,16.1076,2900.0
2013-10-16 13:40:00,23.03,23.04,23.03,23.03,5200.0,16.1006,16.1076,16.1006,16.1006,5200.0
2013-10-16 13:45:00,23.03,23.03,23.02,23.02,8800.0,16.1006,16.1006,16.0936,16.0936,8800.0
2013-10-16 13:50:00,23.02,23.03,23.02,23.02,36600.0,16.0936,16.1006,16.0936,16.0936,36600.0
2013-10-16 13:55:00,23.02,23.02,23.01,23.01,4600.0,16.0936,16.0936,16.0866,16.0866,4600.0
2013-10-16 14:00:00,23.01,23.01,23.0,23.0,9800.0,16.0866,16.0866,16.0796,16.0796,9800.0
2013-10-16 14:05:00,23.0,23.0,22.95,22.95,19600.0,16.0796,16.0796,16.0446,16.0446,19600.0
2013-10-16 14:10:00,22.95,22.95,22.94,22.95,13500.0,16.0446,16.0446,16.0376,16.0446,13500.0
2013-10-16 14:15:00,22.94,22.94,22.92,22.92,26100.0,16.0376,16.0376,16.0237,16.0237,26100.0
2013-10-16 14:20:00,22.92,22.93,22.89,22.91,55100.0,16.0237,16.0307,16.0027,16.0167,55100.0
2013-10-16 14:25:00,22.92,22.92,22.91,22.91,21300.0,16.0237,16.0237,16.0167,16.0167,21300.0
2013-10-16 14:30:00,22.9,22.91,22.85,22.85,80200.0,16.0097,16.0167,15.9747,15.9747,80200.0
2013-10-16 14:35:00,22.85,22.85,22.83,22.83,18600.0,15.9747,15.9747,15.9607,15.9607,18600.0
2013-10-16 14:40:00,22.82,22.88,22.81,22.88,73100.0,15.9538,15.9957,15.9468,15.9957,73100.0
2013-10-16 14:45:00,22.89,22.89,22.84,22.87,81000.0,16.0027,16.0027,15.9677,15.9887,81000.0
2013-10-16 14:50:00,22.87,22.9,22.87,22.9,21500.0,15.9887,16.0097,15.9887,16.0097,21500.0
2013-10-16 14:55:00,22.89,22.89,22.88,22.89,18100.0,16.0027,16.0027,15.9957,16.0027,18100.0
2013-10-16 15:00:00,22.88,22.89,22.85,22.85,38300.0,15.9957,16.0027,15.9747,15.9747,38300.0
2013-10-16 15:05:00,22.85,22.87,22.85,22.87,26700.0,15.9747,15.9887,15.9747,15.9887,26700.0
2013-10-16 15:10:00,22.88,22.9,22.87,22.89,17600.0,15.9957,16.0097,15.9887,16.0027,17600.0
2013-10-16 15:15:00,22.89,22.94,22.89,22.94,46800.0,16.0027,16.0376,16.0027,16.0376,46800.0
2013-10-16 15:20:00,22.94,22.94,22.92,22.93,49500.0,16.0376,16.0376,16.0237,16.0307,49500.0
2013-10-16 15:25:00,22.94,22.98,22.94,22.98,101600.0,16.0376,16.0656,16.0376,16.0656,101600.0
2013-10-16 15:30:00,22.98,22.98,22.94,22.94,35400.0,16.0656,16.0656,16.0376,16.0376,35400.0
2013-10-16 15:35:00,22.94,22.97,22.94,22.95,76200.0,16.0376,16.0586,16.0376,16.0446,76200.0
2013-10-16 15:40:00,22.95,22.95,22.92,22.93,79200.0,16.0446,16.0446,16.0237,16.0307,79200.0
2013-10-16 15:45:00,22.93,22.97,22.92,22.97,66400.0,16.0307,16.0586,16.0237,16.0586,66400.0
2013-10-16 15:50:00,22.97,22.99,22.96,22.98,82800.0,16.0586,16.0726,16.0516,16.0656,82800.0
2013-10-16 15:55:00,22.98,23.0,22.95,22.99,109800.0,16.0656,16.0796,16.0446,16.0726,109800.0
2013-10-17 09:30:00,22.81,22.83,22.72,22.75,77000.0,15.9468,15.9607,15.8838,15.9048,77000.0
2013-10-17 09:35:00,22.74,22.76,22.56,22.62,224200.0,15.8978,15.9118,15.772,15.8139,224200.0
2013-10-17 09:40:00,22.61,22.68,22.54,22.55,239000.0,15.8069,15.8559,15.758,15.765,239000.0
2013-10-17 09:45:00,22.55,22.58,22.52,22.56,194300.0,15.765,15.786,15.744,15.772,194300.0
2013-10-17 09:50:00,22.56,22.58,22.42,22.46,234300.0,15.772,15.786,15.6741,15.7021,234300.0
2013-10-17 09:55:00,22.47,22.55,22.47,22.54,100300.0,15.7091,15.765,15.7091,15.758,100300.0
2013-10-17 10:00:00,22.55,22.55,22.49,22.51,60700.0,15.765,15.765,15.723,15.737,60700.0
2013-10-17 10:05:00,22.51,22.55,22.51,22.54,37000.0,15.737,15.765,15.737,15.758,37000.0
2013-10-17 10:10:00,22.54,22.56,22.53,22.56,160800.0,15.758,15.772,15.751,15.772,160800.0
2013-10-17 10:15:00,22.56,22.58,22.5,22.54,172300.0,15.772,15.786,15.73,15.758,172300.0
2013-10-17 10:20:00,22.54,22.55,22.52,22.53,216500.0,15.758,15.765,15.744,15.751,216500.0
2013-10-17 10:25:00,22.53,22.54,22.51,22.53,202800.0,15.751,15.758,15.737,15.751,202800.0
2013-10-17 10:30:00,22.53,22.54,22.52,22.54,53000.0,15.751,15.758,15.744,15.758,53000.0
2013-10-17 10:35:00,22.55,22.55,22.52,22.54,74500.0,15.765,15.765,15.744,15.758,74500.0
2013-10-17 10:40:00,22.54,22.56,22.53,22.54,226300.0,15.758,15.772,15.751,15.758,226300.0
2013-10-17 10:45:00,22.54,22.57,22.54,22.55,251000.0,15.758,15.779,15.758,15.765,251000.0
2013-10-17 10:50:00,22.56,22.62,22.56,22.62,92400.0,15.772,15.8139,15.772,15.8139,92400.0
2013-10-17 10:55:00,22.63,22.64,22.61,22.64,314200.0,15.8209,15.8279,15.8069,15.8279,314200.0
2013-10-17 11:00:00,22.63,22.64,22.62,22.64,113600.0,15.8209,15.8279,15.8139,15.8279,113600.0
2013-10-17 11:05:00,22.65,22.65,22.63,22.65,108500.0,15.8349,15.8349,15.8209,15.8349,108500.0
2013-10-17 11:10:00,22.65,22.65,22.63,22.64,127300.0,15.8349,15.8349,15.8209,15.8279,127300.0
2013-10-17 11:15:00,22.64,22.7,22.64,22.66,157000.0,15.8279,15.8699,15.8279,15.8419,157000.0
2013-10-17 11:20:00,22.67,22.68,22.67,22.68,28700.0,15.8489,15.8559,15.8489,15.8559,28700.0
2013-10-17 11:25:00,22.69,22.77,22.69,22.76,79800.0,15.8629,15.9188,15.8629,15.9118,79800.0
2013-10-17 11:30:00,22.75,22.88,22.75,22.85,77300.0,15.9048,15.9957,15.9048,15.9747,77300.0
2013-10-17 11:35:00,22.84,22.84,22.79,22.79,62400.0,15.9677,15.9677,15.9328,15.9328,62400.0
2013-10-17 11:40:00,22.78,22.78,22.74,22.75,86400.0,15.9258,15.9258,15.8978,15.9048,86400.0
2013-10-17 11:45:00,22.75,22.75,22.7,22.7,37100.0,15.9048,15.9048,15.8699,15.8699,37100.0
2013-10-17 11:50:00,22.7,22.7,22.67,22.7,66600.0,15.8699,15.8699,15.8489,15.8699,66600.0
2013-10-17 11:55:00,22.69,22.7,22.67,22.67,16200.0,15.8629,15.8699,15.8489,15.8489,16200.0
2013-10-17 12:00:00,22.68,22.68,22.64,22.65,40300.0,15.8559,15.8559,15.8279,15.8349,40300.0
2013-10-17 12:05:00,22.65,22.66,22.62,22.64,82100.0,15.8349,15.8419,15.8139,15.8279,82100.0
2013-10-17 12:10:00,22.63,22.65,22.61,22.63,65700.0,15.8209,15.8349,15.8069,15.8209,65700.0
2013-10-17 12:15:00,22.64,22.66,22.64,22.66,50700.0,15.8279,15.8419,15.8279,15.8419,50700.0
2013-10-17 12:20:00,22.67,22.67,22.66,22.67,14400.0,15.8489,15.8489,15.8419,15.8489,14400.0
2013-10-17 12:25:00,22.67,22.67,22.66,22.66,20700.0,15.8489,15.8489,15.8419,15.8419,20700.0
2013-10-17 12:30:00,22.66,22.67,22.64,22.66,29000.0,15.8419,15.8489,15.8279,15.8419,29000.0
2013-10-17 12:35:00,22.66,22.68,22.66,22.67,34100.0,15.8419,15.8559,15.8419,15.8489,34100.0
2013-10-17 12:40:00,22.67,22.67,22.65,22.65,43100.0,15.8489,15.8489,15.8349,15.8349,43100.0
2013-10-17 12:45:00,22.65,22.66,22.64,22.65,64700.0,15.8349,15.8419,15.8279,15.8349,64700.0
2013-10-17 12:50:00,22.65,22.65,22.65,22.65,3000.0,15.8349,15.8349,15.8349,15.8349,3000.0
2013-10-17 12:55:00,22.65,22.66,22.63,22.63,24000.0,15.8349,15.8419,15.8209,15.8209,24000.0
2013-10-17 13:00:00,22.64,22.65,22.64,22.65,6000.0,15.8279,15.8349,15.8279,15.8349,6000.0
2013-10-17 13:05:00,22.65,22.65,22.65,22.65,23700.0,15.8349,15.8349,15.8349,15.8349,23700.0
2013-10-17 13:10:00,22.65,22.65,22.65,22.65,3200.0,15.8349,15.8349,15.8349,15.8349,3200.0
2013-10-17 13:15:00,22.65,22.65,22.61,22.62,32700.0,15.8349,15.8349,15.8069,15.8139,32700.0
2013-10-17 13:20:00,22.61,22.61,22.59,22.61,16700.0,15.8069,15.8069,15.793,15.8069,16700.0
2013-10-17 13:25:00,22.6,22.6,22.59,22.59,24100.0,15.7999,15.7999,15.793,15.793,24100.0
2013-10-17 13:30:00,22.58,22.58,22.57,22.58,17200.0,15.786,15.786,15.779,15.786,17200.0
2013-10-17 13:35:00,22.58,22.6,22.58,22.6,5900.0,15.786,15.7999,15.786,15.7999,5900.0
2013-10-17 13:40:00,22.61,22.63,22.61,22.63,7400.0,15.8069,15.8209,15.8069,15.8209,7400.0
2013-10-17 13:45:00,22.63,22.66,22.63,22.65,18700.0,15.8209,15.8419,15.8209,15.8349,18700.0
2013-10-17 13:50:00,22.65,22.65,22.65,22.65,700.0,15.8349,15.8349,15.8349,15.8349,700.0
2013-10-17 13:55:00,22.64,22.64,22.62,22.62,23400.0,15.8279,15.8279,15.8139,15.8139,23400.0
2013-10-17 14:00:00,22.62,22.62,22.61,22.62,13300.0,15.8139,15.8139,15.8069,15.8139,13300.0
2013-10-17 14:05:00,22.62,22.63,22.62,22.63,18600.0,15.8139,15.8209,15.8139,15.8209,18600.0
2013-10-17 14:10:00,22.63,22.63,22.62,22.63,23100.0,15.8209,15.8209,15.8139,15.8209,23100.0
2013-10-17 14:15:00,22.63,22.65,22.63,22.65,29900.0,15.8209,15.8349,15.8209,15.8349,29900.0
2013-10-17 14:20:00,22.65,22.67,22.65,22.67,13500.0,15.8349,15.8489,15.8349,15.8489,13500.0
2013-10-17 14:25:00,22.67,22.67,22.65,22.65,23200.0,15.8489,15.8489,15.8349,15.8349,23200.0
2013-10-17 14:30:00,22.66,22.66,22.66,22.66,5800.0,15.8419,15.8419,15.8419,15.8419,5800.0
2013-10-17 14:35:00,22.66,22.67,22.66,22.66,21900.0,15.8419,15.8489,15.8419,15.8419,21900.0
2013-10-17 14:40:00,22.66,22.69,22.66,22.68,43800.0,15.8419,15.8629,15.8419,15.8559,43800.0
2013-10-17 14:45:00,22.68,22.68,22.67,22.68,56200.0,15.8559,15.8559,15.8489,15.8559,56200.0
2013-10-17 14:50:00,22.69,22.69,22.65,22.66,66100.0,15.8629,15.8629,15.8349,15.8419,66100.0
2013-10-17 14:55:00,22.66,22.68,22.66,22.67,63200.0,15.8419,15.8559,15.8419,15.8489,63200.0
2013-10-17 15:00:00,22.67,22.67,22.66,22.67,28800.0,15.8489,15.8489,15.8419,15.8489,28800.0
2013-10-17 15:05:00,22.67,22.68,22.67,22.67,67400.0,15.8489,15.8559,15.8489,15.8489,67400.0
2013-10-17 15:10:00,22.67,22.68,22.67,22.68,44600.0,15.8489,15.8559,15.8489,15.8559,44600.0
2013-10-17 15:15:00,22.68,22.73,22.68,22.73,17500.0,15.8559,15.8908,15.8559,15.8908,17500.0
2013-10-17 15:20:00,22.73,22.73,22.7,22.73,20900.0,15.8908,15.8908,15.8699,15.8908,20900.0
2013-10-17 15:25:00,22.73,22.76,22.73,22.74,86300.0,15.8908,15.9118,15.8908,15.8978,86300.0
2013-10-17 15:30:00,22.73,22.73,22.72,22.73,18300.0,15.8908,15.8908,15.8838,15.8908,18300.0
2013-10-17 15:35:00,22.73,22.74,22.73,22.74,39500.0,15.8908,15.8978,15.8908,15.8978,39500.0
2013-10-17 15:40:00,22.74,22.77,22.74,22.75,47900.0,15.8978,15.9188,15.8978,15.9048,47900.0
2013-10-17 15:45:00,22.75,22.8,22.75,22.78,84900.0,15.9048,15.9398,15.9048,15.9258,84900.0
2013-10-17 15:50:00,22.79,22.8,22.78,22.79,113600.0,15.9328,15.9398,15.9258,15.9328,113600.0
2013-10-17 15:55:00,22.78,22.8,22.77,22.78,105400.0,15.9258,15.9398,15.9188,15.9258,105400.0
2013-10-18 09:30:00,22.86,22.87,22.76,22.82,75100.0,15.9817,15.9887,15.9118,15.9538,75100.0
2013-10-18 09:35:00,22.81,22.84,22.8,22.81,136900.0,15.9468,15.9677,15.9398,15.9468,136900.0
2013-10-18 09:40:00,22.81,22.88,22.81,22.88,51200.0,15.9468,15.9957,15.9468,15.9957,51200.0
2013-10-18 09:45:00,22.89,22.91,22.86,22.9,52600.0,16.0027,16.0167,15.9817,16.0097,52600.0
2013-10-18 09:50:00,22.9,22.94,22.9,22.92,54500.0,16.0097,16.0376,16.0097,16.0237,54500.0
2013-10-18 09:55:00,22.93,22.96,22.92,22.96,148700.0,16.0307,16.0516,16.0237,16.0516,148700.0
2013-10-18 10:00:00,22.95,23.0,22.95,22.99,84200.0,16.0446,16.0796,16.0446,16.0726,84200.0
2013-10-18 10:05:00,22.98,23.02,22.96,23.02,130200.0,16.0656,16.0936,16.0516,16.0936,130200.0
2013-10-18 10:10:00,23.02,23.04,22.99,22.99,71100.0,16.0936,16.1076,16.0726,16.0726,71100.0
2013-10-18 10:15:00,22.98,23.0,22.98,22.98,35000.0,16.0656,16.0796,16.0656,16.0656,35000.0
2013-10-18 10:20:00,22.97,22.97,22.93,22.93,39500.0,16.0586,16.0586,16.0307,16.0307,39500.0
2013-10-18 10:25:00,22.94,22.94,22.91,22.91,48800.0,16.0376,16.0376,16.0167,16.0167,48800.0
2013-10-18 10:30:00,22.92,22.93,22.9,22.91,63700.0,16.0237,16.0307,16.0097,16.0167,63700.0
2013-10-18 10:35:00,22.91,22.95,22.91,22.95,14900.0,16.0167,16.0446,16.0167,16.0446,14900.0
2013-10-18 10:40:00,22.95,22.98,22.95,22.98,29600.0,16.0446,16.0656,16.0446,16.0656,29600.0
2013-10-18 10:45:00,22.98,23.0,22.95,23.0,16100.0,16.0656,16.0796,16.0446,16.0796,16100.0
2013-10-18 10:50:00,23.0,23.0,22.98,23.0,15900.0,16.0796,16.0796,16.0656,16.0796,15900.0
2013-10-18 10:55:00,23.0,23.01,22.99,23.01,18000.0,16.0796,16.0866,16.0726,16.0866,18000.0
2013-10-18 11:00:00,23.01,23.02,23.0,23.0,19400.0,16.0866,16.0936,16.0796,16.0796,19400.0
2013-10-18 11:05:00,23.0,23.05,23.0,23.03,40900.0,16.0796,16.1145,16.0796,16.1006,40900.0
2013-10-18 11:10:00,23.03,23.05,23.01,23.01,31200.0,16.1006,16.1145,16.0866,16.0866,31200.0
2013-10-18 11:15:00,23.02,23.03,23.0,23.0,46100.0,16.0936,16.1006,16.0796,16.0796,46100.0
2013-10-18 11:20:00,23.0,23.01,22.98,22.98,14600.0,16.0796,16.0866,16.0656,16.0656,14600.0
2013-10-18 11:25:00,22.99,23.0,22.98,23.0,42200.0,16.0726,16.0796,16.0656,16.0796,42200.0
2013-10-18 11:30:00,23.0,23.0,22.99,23.0,49400.0,16.0796,16.0796,16.0726,16.0796,49400.0
2013-10-18 11:35:00,23.0,23.01,23.0,23.01,18200.0,16.0796,16.0866,16.0796,16.0866,18200.0
2013-10-18 11:40:00,23.01,23.01,23.01,23.01,500.0,16.0866,16.0866,16.0866,16.0866,500.0
2013-10-18 11:45:00,23.02,23.04,23.02,23.04,33900.0,16.0936,16.1076,16.0936,16.1076,33900.0
2013-10-18 11:50:00,23.04,23.06,23.04,23.05,55400.0,16.1076,16.1215,16.1076,16.1145,55400.0
2013-10-18 11:55:00,23.04,23.05,23.02,23.05,26300.0,16.1076,16.1145,16.0936,16.1145,26300.0
2013-10-18 12:00:00,23.05,23.09,23.05,23.08,97200.0,16.1145,16.1425,16.1145,16.1355,97200.0
2013-10-18 12:05:00,23.08,23.09,23.08,23.08,23300.0,16.1355,16.1425,16.1355,16.1355,23300.0
2013-10-18 12:10:00,23.08,23.09,23.08,23.08,19000.0,16.1355,16.1425,16.1355,16.1355,19000.0
2013-10-18 12:15:00,23.08,23.08,23.07,23.08,6100.0,16.1355,16.1355,16.1285,16.1355,6100.0
2013-10-18 12:20:00,23.07,23.09,23.07,23.08,70900.0,16.1285,16.1425,16.1285,16.1355,70900.0
2013-10-18 12:25:00,23.08,23.09,23.08,23.09,10000.0,16.1355,16.1425,16.1355,16.1425,10000.0
2013-10-18 12:30:00,23.09,23.1,23.09,23.1,16500.0,16.1425,16.1495,16.1425,16.1495,16500.0
2013-10-18 12:35:00,23.1,23.11,23.09,23.11,20500.0,16.1495,16.1565,16.1425,16.1565,20500.0
2013-10-18 12:40:00,23.11,23.14,23.11,23.11,23400.0,16.1565,16.1775,16.1565,16.1565,23400.0
2013-10-18 12:45:00,23.12,23.12,23.11,23.11,7900.0,16.1635,16.1635,16.1565,16.1565,7900.0
2013-10-18 12:50:00,23.12,23.12,23.1,23.1,10900.0,16.1635,16.1635,16.1495,16.1495,10900.0
2013-10-18 12:55:00,23.09,23.09,23.07,23.08,38800.0,16.1425,16.1425,16.1285,16.1355,38800.0
2013-10-18 13:00:00,23.08,23.08,23.06,23.06,10800.0,16.1355,16.1355,16.1215,16.1215,10800.0
2013-10-18 13:05:00,23.07,23.09,23.06,23.09,40100.0,16.1285,16.1425,16.1215,16.1425,40100.0
2013-10-18 13:10:00,23.08,23.11,23.08,23.11,29700.0,16.1355,16.1565,16.1355,16.1565,29700.0
2013-10-18 13:15:00,23.11,23.11,23.09,23.09,25700.0,16.1565,16.1565,16.1425,16.1425,25700.0
2013-10-18 13:20:00,23.1,23.11,23.1,23.11,8700.0,16.1495,16.1565,16.1495,16.1565,8700.0
2013-10-18 13:25:00,23.11,23.11,23.1,23.11,3400.0,16.1565,16.1565,16.1495,16.1565,3400.0
2013-10-18 13:30:00,23.1,23.1,23.1,23.1,700.0,16.1495,16.1495,16.1495,16.1495,700.0
2013-10-18 13:35:00,23.1,23.1,23.09,23.09,16000.0,16.1495,16.1495,16.1425,16.1425,16000.0
2013-10-18 13:40:00,23.1,23.12,23.1,23.1,25000.0,16.1495,16.1635,16.1495,16.1495,25000.0
2013-10-18 13:45:00,23.1,23.1,23.1,23.1,600.0,16.1495,16.1495,16.1495,16.1495,600.0
2013-10-18 13:50:00,23.11,23.14,23.11,23.12,32300.0,16.1565,16.1775,16.1565,16.1635,32300.0
2013-10-18 13:55:00,23.11,23.12,23.1,23.1,12800.0,16.1565,16.1635,16.1495,16.1495,12800.0
2013-10-18 14:00:00,23.11,23.11,23.09,23.09,16800.0,16.1565,16.1565,16.1425,16.1425,16800.0
2013-10-18 14:05:00,23.08,23.1,23.08,23.09,55000.0,16.1355,16.1495,16.1355,16.1425,55000.0
2013-10-18 14:10:00,23.1,23.1,23.08,23.08,12000.0,16.1495,16.1495,16.1355,16.1355,12000.0
2013-10-18 14:15:00,23.08,23.08,23.08,23.08,900.0,16.1355,16.1355,16.1355,16.1355,900.0
2013-10-18 14:20:00,23.08,23.08,23.07,23.08,5300.0,16.1355,16.1355,16.1285,16.1355,5300.0
2013-10-18 14:25:00,23.07,23.12,23.07,23.12,20300.0,16.1285,16.1635,16.1285,16.1635,20300.0
2013-10-18 14:30:00,23.13,23.13,23.11,23.12,24100.0,16.1705,16.1705,16.1565,16.1635,24100.0
2013-10-18 14:35:00,23.12,23.13,23.1,23.1,23400.0,16.1635,16.1705,16.1495,16.1495,23400.0
2013-10-18 14:40:00,23.11,23.11,23.1,23.11,16100.0,16.1565,16.1565,16.1495,16.1565,16100.0
2013-10-18 14:45:00,23.11,23.13,23.1,23.12,57400.0,16.1565,16.1705,16.1495,16.1635,57400.0
2013-10-18 14:50:00,23.11,23.12,23.1,23.11,15200.0,16.1565,16.1635,16.1495,16.1565,15200.0
2013-10-18 14:55:00,23.1,23.12,23.1,23.1,33700.0,16.1495,16.1635,16.1495,16.1495,33700.0
2013-10-18 15:00:00,23.1,23.1,23.08,23.08,13900.0,16.1495,16.1495,16.1355,16.1355,13900.0
2013-10-18 15:05:00,23.08,23.09,23.07,23.08,41300.0,16.1355,16.1425,16.1285,16.1355,41300.0
2013-10-18 15:10:00,23.08,23.08,23.05,23.05,51000.0,16.1355,16.1355,16.1145,16.1145,51000.0
2013-10-18 15:15:00,23.06,23.06,23.03,23.04,46200.0,16.1215,16.1215,16.1006,16.1076,46200.0
2013-10-18 15:20:00,23.04,23.06,23.03,23.04,203800.0,16.1076,16.1215,16.1006,16.1076,203800.0
2013-10-18 15:25:00,23.03,23.05,23.03,23.03,20100.0,16.1006,16.1145,16.1006,16.1006,20100.0
2013-10-18 15:30:00,23.03,23.05,23.02,23.02,95400.0,16.1006,16.1145,16.0936,16.0936,95400.0
2013-10-18 15:35:00,23.02,23.04,23.02,23.02,66400.0,16.0936,16.1076,16.0936,16.0936,66400.0
2013-10-18 15:40:00,23.02,23.04,23.01,23.02,87600.0,16.0936,16.1076,16.0866,16.0936,87600.0
2013-10-18 15:45:00,23.01,23.03,23.01,23.01,49700.0,16.0866,16.1006,16.0866,16.0866,49700.0
2013-10-18 15:50:00,23.01,23.03,23.01,23.02,159400.0,16.0866,16.1006,16.0866,16.0936,159400.0
2013-10-18 15:55:00,23.02,23.05,22.96,22.97,429500.0,16.0936,16.1145,16.0516,16.0586,429500.0
2013-10-21 09:30:00,23.11,23.11,23.02,23.04,50600.0,16.1565,16.1565,16.0936,16.1076,50600.0
2013-10-21 09:35:00,23.03,23.05,23.0,23.0,60400.0,16.1006,16.1145,16.0796,16.0796,60400.0
2013-10-21 09:40:00,22.99,23.03,22.97,23.03,38500.0,16.0726,16.1006,16.0586,16.1006,38500.0
2013-10-21 09:45:00,23.03,23.05,23.0,23.0,65100.0,16.1006,16.1145,16.0796,16.0796,65100.0
2013-10-21 09:50:00,23.0,23.0,22.97,22.99,49500.0,16.0796,16.0796,16.0586,16.0726,49500.0
2013-10-21 09:55:00,22.99,22.99,22.92,22.92,62600.0,16.0726,16.0726,16.0237,16.0237,62600.0
2013-10-21 10:00:00,22.92,22.94,22.92,22.94,47100.0,16.0237,16.0376,16.0237,16.0376,47100.0
2013-10-21 10:05:00,22.94,22.95,22.92,22.95,55600.0,16.0376,16.0446,16.0237,16.0446,55600.0
2013-10-21 10:10:00,22.96,22.96,22.93,22.95,69800.0,16.0516,16.0516,16.0307,16.0446,69800.0
2013-10-21 10:15:00,22.95,22.98,22.95,22.97,37100.0,16.0446,16.0656,16.0446,16.0586,37100.0
2013-10-21 10:20:00,22.97,22.97,22.96,22.97,31000.0,16.0586,16.0586,16.0516,16.0586,31000.0
2013-10-21 10:25:00,22.97,22.98,22.95,22.95,66500.0,16.0586,16.0656,16.0446,16.0446,66500.0
2013-10-21 10:30:00,22.95,23.0,22.95,22.98,43900.0,16.0446,16.0796,16.0446,16.0656,43900.0
2013-10-21 10:35:00,22.98,23.0,22.98,22.98,30900.0,16.0656,16.0796,16.0656,16.0656,30900.0
2013-10-21 10:40:00,22.98,22.98,22.97,22.98,35300.0,16.0656,16.0656,16.0586,16.0656,35300.0
2013-10-21 10:45:00,22.98,22.99,22.97,22.97,30000.0,16.0656,16.0726,16.0586,16.0586,30000.0
2013-10-21 10:50:00,22.97,22.98,22.97,22.97,6800.0,16.0586,16.0656,16.0586,16.0586,6800.0
2013-10-21 10:55:00,22.96,22.98,22.96,22.97,20500.0,16.0516,16.0656,16.0516,16.0586,20500.0
2013-10-21 11:00:00,22.96,22.97,22.96,22.97,21900.0,16.0516,16.0586,16.0516,16.0586,21900.0
2013-10-21 11:05:00,22.97,22.98,22.96,22.96,7700.0,16.0586,16.0656,16.0516,16.0516,7700.0
2013-10-21 11:10:00,22.96,22.98,22.96,22.98,6500.0,16.0516,16.0656,16.0516,16.0656,6500.0
2013-10-21 11:15:00,22.98,22.98,22.97,22.97,300.0,16.0656,16.0656,16.0586,16.0586,300.0
2013-10-21 11:20:00,22.97,22.98,22.97,22.98,27900.0,16.0586,16.0656,16.0586,16.0656,27900.0
2013-10-21 11:25:00,22.98,22.98,22.97,22.97,53400.0,16.0656,16.0656,16.0586,16.0586,53400.0
2013-10-21 11:30:00,22.96,22.97,22.95,22.96,32600.0,16.0516,16.0586,16.0446,16.0516,32600.0
2013-10-21 11:35:00,22.97,22.97,22.9,22.9,51900.0,16.0586,16.0586,16.0097,16.0097,51900.0
2013-10-21 11:40:00,22.91,22.93,22.91,22.92,18600.0,16.0167,16.0307,16.0167,16.0237,18600.0
2013-10-21 11:45:00,22.92,22.93,22.92,22.93,23300.0,16.0237,16.0307,16.0237,16.0307,23300.0
2013-10-21 11:50:00,22.93,22.93,22.9,22.9,43100.0,16.0307,16.0307,16.0097,16.0097,43100.0
2013-10-21 11:55:00,22.9,22.93,22.9,22.93,70900.0,16.0097,16.0307,16.0097,16.0307,70900.0
2013-10-21 12:00:00,22.94,22.94,22.93,22.94,9100.0,16.0376,16.0376,16.0307,16.0376,9100.0
2013-10-21 12:05:00,22.93,22.93,22.89,22.89,26200.0,16.0307,16.0307,16.0027,16.0027,26200.0
2013-10-21 12:10:00,22.9,22.92,22.9,22.92,33600.0,16.0097,16.0237,16.0097,16.0237,33600.0
2013-10-21 12:15:00,22.91,22.92,22.91,22.92,19500.0,16.0167,16.0237,16.0167,16.0237,19500.0
2013-10-21 12:20:00,22.92,22.94,22.92,22.94,21200.0,16.0237,16.0376,16.0237,16.0376,21200.0
2013-10-21 12:25:00,22.93,22.94,22.93,22.93,11200.0,16.0307,16.0376,16.0307,16.0307,11200.0
2013-10-21 12:30:00,22.93,22.94,22.93,22.94,15500.0,16.0307,16.0376,16.0307,16.0376,15500.0
2013-10-21 12:35:00,22.94,22.95,22.94,22.95,13500.0,16.0376,16.0446,16.0376,16.0446,13500.0
2013-10-21 12:40:00,22.94,22.95,22.93,22.94,16600.0,16.0376,16.0446,16.0307,16.0376,16600.0
2013-10-21 12:45:00,22.94,22.94,22.94,22.94,500.0,16.0376,16.0376,16.0376,16.0376,500.0
2013-10-21 12:50:00,22.95,22.95,22.94,22.94,5500.0,16.0446,16.0446,16.0376,16.0376,5500.0
2013-10-21 12:55:00,22.95,22.95,22.95,22.95,3000.0,16.0446,16.0446,16.0446,16.0446,3000.0
2013-10-21 13:00:00,22.95,22.95,22.94,22.95,14300.0,16.0446,16.0446,16.0376,16.0446,14300.0
2013-10-21 13:05:00,22.95,22.95,22.95,22.95,8000.0,16.0446,16.0446,16.0446,16.0446,8000.0
2013-10-21 13:10:00,22.95,22.95,22.95,22.95,0.0,16.0446,16.0446,16.0446,16.0446,0.0
2013-10-21 13:15:00,22.96,22.96,22.96,22.96,3100.0,16.0516,16.0516,16.0516,16.0516,3100.0
2013-10-21 13:20:00,22.96,22.96,22.94,22.95,19100.0,16.0516,16.0516,16.0376,16.0446,19100.0
2013-10-21 13:25:00,22.95,22.95,22.92,22.92,9800.0,16.0446,16.0446,16.0237,16.0237,9800.0
2013-10-21 13:30:00,22.93,22.94,22.93,22.94,10500.0,16.0307,16.0376,16.0307,16.0376,10500.0
2013-10-21 13:35:00,22.94,22.94,22.92,22.92,7000.0,16.0376,16.0376,16.0237,16.0237,7000.0
2013-10-21 13:40:00,22.92,22.92,22.92,22.92,500.0,16.0237,16.0237,16.0237,16.0237,500.0
2013-10-21 13:45:00,22.92,22.93,22.89,22.9,83400.0,16.0237,16.0307,16.0027,16.0097,83400.0
2013-10-21 13:50:00,22.91,22.91,22.9,22.9,17900.0,16.0167,16.0167,16.0097,16.0097,17900.0
2013-10-21 13:55:00,22.89,22.89,22.86,22.86,51600.0,16.0027,16.0027,15.9817,15.9817,51600.0
2013-10-21 14:00:00,22.86,22.86,22.83,22.84,35100.0,15.9817,15.9817,15.9607,15.9677,35100.0
2013-10-21 14:05:00,22.84,22.89,22.84,22.89,27100.0,15.9677,16.0027,15.9677,16.0027,27100.0
2013-10-21 14:10:00,22.88,22.88,22.84,22.85,33400.0,15.9957,15.9957,15.9677,15.9747,33400.0
2013-10-21 14:15:00,22.85,22.85,22.85,22.85,8800.0,15.9747,15.9747,15.9747,15.9747,8800.0
2013-10-21 14:20:00,22.85,22.85,22.82,22.83,31500.0,15.9747,15.9747,15.9538,15.9607,31500.0
2013-10-21 14:25:00,22.83,22.83,22.82,22.83,53700.0,15.9607,15.9607,15.9538,15.9607,53700.0
2013-10-21 14:30:00,22.84,22.85,22.83,22.85,13000.0,15.9677,15.9747,15.9607,15.9747,13000.0
2013-10-21 14:35:00,22.85,22.85,22.85,22.85,2500.0,15.9747,15.9747,15.9747,15.9747,2500.0
2013-10-21 14:40:00,22.85,22.85,22.84,22.84,3700.0,15.9747,15.9747,15.9677,15.9677,3700.0
2013-10-21 14:45:00,22.84,22.85,22.83,22.84,15900.0,15.9677,15.9747,15.9607,15.9677,15900.0
2013-10-21 14:50:00,22.84,22.84,22.82,22.83,70500.0,15.9677,15.9677,15.9538,15.9607,70500.0
2013-10-21 14:55:00,22.82,22.83,22.82,22.83,14600.0,15.9538,15.9607,15.9538,15.9607,14600.0
2013-10-21 15:00:00,22.83,22.86,22.83,22.86,29000.0,15.9607,15.9817,15.9607,15.9817,29000.0
2013-10-21 15:05:00,22.86,22.88,22.84,22.85,40100.0,15.9817,15.9957,15.9677,15.9747,40100.0
2013-10-21 15:10:00,22.86,22.87,22.86,22.87,5300.0,15.9817,15.9887,15.9817,15.9887,5300.0
2013-10-21 15:15:00,22.88,22.89,22.87,22.89,18900.0,15.9957,16.0027,15.9887,16.0027,18900.0
2013-10-21 15:20:00,22.89,22.91,22.89,22.91,27700.0,16.0027,16.0167,16.0027,16.0167,27700.0
2013-10-21 15:25:00,22.91,22.91,22.9,22.9,33400.0,16.0167,16.0167,16.0097,16.0097,33400.0
2013-10-21 15:30:00,22.9,22.91,22.9,22.91,54700.0,16.0097,16.0167,16.0097,16.0167,54700.0
2013-10-21 15:35:00,22.91,22.92,22.9,22.9,55500.0,16.0167,16.0237,16.0097,16.0097,55500.0
2013-10-21 15:40:00,22.9,22.92,22.87,22.92,124500.0,16.0097,16.0237,15.9887,16.0237,124500.0
2013-10-21 15:45:00,22.92,22.92,22.91,22.91,54200.0,16.0237,16.0237,16.0167,16.0167,54200.0
2013-10-21 15:50:00,22.92,22.92,22.91,22.91,49500.0,16.0237,16.0237,16.0167,16.0167,49500.0
2013-10-21 15:55:00,22.91,22.92,22.9,22.92,29600.0,16.0167,16.0237,16.0097,16.0237,29600.0
2013-10-22 09:30:00,23.0,23.0,22.89,22.91,65700.0,16.0796,16.0796,16.0027,16.0167,65700.0
2013-10-22 09:35:00,22.92,22.94,22.83,22.84,82400.0,16.0237,16.0376,15.9607,15.9677,82400.0
2013-10-22 09:40:00,22.85,22.85,22.75,22.75,121600.0,15.9747,15.9747,15.9048,15.9048,121600.0
2013-10-22 09:45:00,22.76,22.79,22.73,22.73,150100.0,15.9118,15.9328,15.8908,15.8908,150100.0
2013-10-22 09:50:00,22.73,22.75,22.66,22.66,129000.0,15.8908,15.9048,15.8419,15.8419,129000.0
2013-10-22 09:55:00,22.66,22.7,22.61,22.65,230900.0,15.8419,15.8699,15.8069,15.8349,230900.0
2013-10-22 10:00:00,22.65,22.69,22.62,22.69,76700.0,15.8349,15.8629,15.8139,15.8629,76700.0
2013-10-22 10:05:00,22.7,22.7,22.65,22.67,98500.0,15.8699,15.8699,15.8349,15.8489,98500.0
2013-10-22 10:10:00,22.67,22.67,22.61,22.64,73300.0,15.8489,15.8489,15.8069,15.8279,73300.0
2013-10-22 10:15:00,22.65,22.69,22.65,22.69,65400.0,15.8349,15.8629,15.8349,15.8629,65400.0
2013-10-22 10:20:00,22.69,22.72,22.67,22.67,51100.0,15.8629,15.8838,15.8489,15.8489,51100.0
2013-10-22 10:25:00,22.66,22.69,22.65,22.68,59500.0,15.8419,15.8629,15.8349,15.8559,59500.0
2013-10-22 10:30:00,22.67,22.67,22.63,22.65,70900.0,15.8489,15.8489,15.8209,15.8349,70900.0
2013-10-22 10:35:00,22.64,22.65,22.63,22.64,50400.0,15.8279,15.8349,15.8209,15.8279,50400.0
2013-10-22 10:40:00,22.63,22.64,22.57,22.57,69300.0,15.8209,15.8279,15.779,15.779,69300.0
2013-10-22 10:45:00,22.56,22.58,22.55,22.58,118000.0,15.772,15.786,15.765,15.786,118000.0
2013-10-22 10:50:00,22.59,22.59,22.52,22.52,104700.0,15.793,15.793,15.744,15.744,104700.0
2013-10-22 10:55:00,22.52,22.57,22.51,22.54,129500.0,15.744,15.779,15.737,15.758,129500.0
2013-10-22 11:00:00,22.54,22.54,22.51,22.52,113100.0,15.758,15.758,15.737,15.744,113100.0
2013-10-22 11:05:00,22.51,22.52,22.5,22.5,39100.0,15.737,15.744,15.73,15.73,39100.0
2013-10-22 11:10:00,22.51,22.51,22.47,22.47,60100.0,15.737,15.737,15.7091,15.7091,60100.0
2013-10-22 11:15:00,22.47,22.48,22.47,22.48,50400.0,15.7091,15.7161,15.7091,15.7161,50400.0
2013-10-22 11:20:00,22.47,22.48,22.42,22.42,50000.0,15.7091,15.7161,15.6741,15.6741,50000.0
2013-10-22 11:25:00,22.43,22.48,22.43,22.46,155300.0,15.6811,15.7161,15.6811,15.7021,155300.0
2013-10-22 11:30:00,22.47,22.5,22.47,22.5,46000.0,15.7091,15.73,15.7091,15.73,46000.0
2013-10-22 11:35:00,22.5,22.58,22.5,22.55,79100.0,15.73,15.786,15.73,15.765,79100.0
2013-10-22 11:40:00,22.55,22.57,22.54,22.55,78900.0,15.765,15.779,15.758,15.765,78900.0
2013-10-22 11:45:00,22.55,22.57,22.55,22.57,25100.0,15.765,15.779,15.765,15.779,25100.0
2013-10-22 11:50:00,22.56,22.56,22.52,22.52,40000.0,15.772,15.772,15.744,15.744,40000.0
2013-10-22 11:55:00,22.52,22.59,22.52,22.59,22200.0,15.744,15.793,15.744,15.793,22200.0
2013-10-22 12:00:00,22.59,22.59,22.56,22.56,28600.0,15.793,15.793,15.772,15.772,28600.0
2013-10-22 12:05:00,22.56,22.57,22.56,22.57,15200.0,15.772,15.779,15.772,15.779,15200.0
2013-10-22 12:10:00,22.57,22.58,22.56,22.57,22300.0,15.779,15.786,15.772,15.779,22300.0
2013-10-22 12:15:00,22.57,22.57,22.55,22.56,14600.0,15.779,15.779,15.765,15.772,14600.0
2013-10-22 12:20:00,22.56,22.58,22.56,22.56,38000.0,15.772,15.786,15.772,15.772,38000.0
2013-10-22 12:25:00,22.56,22.56,22.55,22.55,3300.0,15.772,15.772,15.765,15.765,3300.0
2013-10-22 12:30:00,22.55,22.55,22.52,22.52,28400.0,15.765,15.765,15.744,15.744,28400.0
2013-10-22 12:35:00,22.52,22.52,22.5,22.51,30600.0,15.744,15.744,15.73,15.737,30600.0
2013-10-22 12:40:00,22.5,22.52,22.5,22.5,19100.0,15.73,15.744,15.73,15.73,19100.0
2013-10-22 12:45:00,22.51,22.52,22.51,22.51,14400.0,15.737,15.744,15.737,15.737,14400.0
2013-10-22 12:50:00,22.51,22.54,22.51,22.54,30900.0,15.737,15.758,15.737,15.758,30900.0
2013-10-22 12:55:00,22.54,22.55,22.53,22.55,10900.0,15.758,15.765,15.751,15.765,10900.0
2013-10-22 13:00:00,22.55,22.59,22.55,22.59,48300.0,15.765,15.793,15.765,15.793,48300.0
2013-10-22 13:05:00,22.6,22.63,22.6,22.62,31300.0,15.7999,15.8209,15.7999,15.8139,31300.0
2013-10-22 13:10:00,22.61,22.61,22.58,22.58,16500.0,15.8069,15.8069,15.786,15.786,16500.0
2013-10-22 13:15:00,22.59,22.63,22.58,22.63,49500.0,15.793,15.8209,15.786,15.8209,49500.0
2013-10-22 13:20:00,22.63,22.64,22.63,22.64,6500.0,15.8209,15.8279,15.8209,15.8279,6500.0
2013-10-22 13:25:00,22.63,22.64,22.63,22.63,14300.0,15.8209,15.8279,15.8209,15.8209,14300.0
2013-10-22 13:30:00,22.63,22.64,22.63,22.63,10100.0,15.8209,15.8279,15.8209,15.8209,10100.0
2013-10-22 13:35:00,22.64,22.65,22.64,22.65,26700.0,15.8279,15.8349,15.8279,15.8349,26700.0
2013-10-22 13:40:00,22.64,22.65,22.64,22.65,2300.0,15.8279,15.8349,15.8279,15.8349,2300.0
2013-10-22 13:45:00,22.64,22.7,22.64,22.66,270800.0,15.8279,15.8699,15.8279,15.8419,270800.0
2013-10-22 13:50:00,22.65,22.68,22.64,22.66,28300.0,15.8349,15.8559,15.8279,15.8419,28300.0
2013-10-22 13:55:00,22.66,22.66,22.63,22.64,22500.0,15.8419,15.8419,15.8209,15.8279,22500.0
2013-10-22 14:00:00,22.64,22.66,22.64,22.65,41600.0,15.8279,15.8419,15.8279,15.8349,41600.0
2013-10-22 14:05:00,22.65,22.65,22.63,22.64,32400.0,15.8349,15.8349,15.8209,15.8279,32400.0
2013-10-22 14:10:00,22.64,22.65,22.63,22.63,111800.0,15.8279,15.8349,15.8209,15.8209,111800.0
2013-10-22 14:15:00,22.62,22.63,22.61,22.63,32500.0,15.8139,15.8209,15.8069,15.8209,32500.0
2013-10-22 14:20:00,22.63,22.63,22.58,22.58,50700.0,15.8209,15.8209,15.786,15.786,50700.0
2013-10-22 14:25:00,22.58,22.61,22.58,22.61,45100.0,15.786,15.8069,15.786,15.8069,45100.0
2013-10-22 14:30:00,22.61,22.63,22.6,22.61,37500.0,15.8069,15.8209,15.7999,15.8069,37500.0
2013-10-22 14:35:00,22.61,22.61,22.59,22.61,41000.0,15.8069,15.8069,15.793,15.8069,41000.0
2013-10-22 14:40:00,22.62,22.63,22.6,22.62,31300.0,15.8139,15.8209,15.7999,15.8139,31300.0
2013-10-22 14:45:00,22.63,22.65,22.63,22.64,25900.0,15.8209,15.8349,15.8209,15.8279,25900.0
2013-10-22 14:50:00,22.63,22.64,22.63,22.64,17100.0,15.8209,15.8279,15.8209,15.8279,17100.0
2013-10-22 14:55:00,22.64,22.64,22.63,22.63,8900.0,15.8279,15.8279,15.8209,15.8209,8900.0
2013-10-22 15:00:00,22.63,22.65,22.63,22.65,23100.0,15.8209,15.8349,15.8209,15.8349,23100.0
2013-10-22 15:05:00,22.65,22.65,22.65,22.65,22600.0,15.8349,15.8349,15.8349,15.8349,22600.0
2013-10-22 15:10:00,22.65,22.66,22.64,22.66,100800.0,15.8349,15.8419,15.8279,15.8419,100800.0
2013-10-22 15:15:00,22.66,22.66,22.63,22.63,64300.0,15.8419,15.8419,15.8209,15.8209,64300.0
2013-10-22 15:20:00,22.64,22.66,22.63,22.65,40700.0,15.8279,15.8419,15.8209,15.8349,40700.0
2013-10-22 15:25:00,22.65,22.65,22.61,22.62,159800.0,15.8349,15.8349,15.8069,15.8139,159800.0
2013-10-22 15:30:00,22.62,22.64,22.62,22.64,26800.0,15.8139,15.8279,15.8139,15.8279,26800.0
2013-10-22 15:35:00,22.64,22.67,22.64,22.66,51500.0,15.8279,15.8489,15.8279,15.8419,51500.0
2013-10-22 15:40:00,22.66,22.69,22.65,22.68,24600.0,15.8419,15.8629,15.8349,15.8559,24600.0
2013-10-22 15:45:00,22.68,22.68,22.64,22.65,33600.0,15.8559,15.8559,15.8279,15.8349,33600.0
2013-10-22 15:50:00,22.65,22.67,22.65,22.66,107800.0,15.8349,15.8489,15.8349,15.8419,107800.0
2013-10-22 15:55:00,22.66,22.66,22.62,22.64,75800.0,15.8419,15.8419,15.8139,15.8279,75800.0
2013-10-23 09:30:00,22.61,22.63,22.42,22.47,174600.0,15.8069,15.8209,15.6741,15.7091,174600.0
2013-10-23 09:35:00,22.47,22.48,22.42,22.47,116400.0,15.7091,15.7161,15.6741,15.7091,116400.0
2013-10-23 09:40:00,22.47,22.55,22.47,22.49,58200.0,15.7091,15.765,15.7091,15.723,58200.0
2013-10-23 09:45:00,22.49,22.52,22.44,22.46,55900.0,15.723,15.744,15.6881,15.7021,55900.0
2013-10-23 09:50:00,22.46,22.5,22.46,22.48,45500.0,15.7021,15.73,15.7021,15.7161,45500.0
2013-10-23 09:55:00,22.49,22.49,22.43,22.44,27700.0,15.723,15.723,15.6811,15.6881,27700.0
2013-10-23 10:00:00,22.44,22.48,22.44,22.44,53400.0,15.6881,15.7161,15.6881,15.6881,53400.0
2013-10-23 10:05:00,22.44,22.45,22.43,22.44,48000.0,15.6881,15.6951,15.6811,15.6881,48000.0
2013-10-23 10:10:00,22.44,22.51,22.44,22.47,58200.0,15.6881,15.737,15.6881,15.7091,58200.0
2013-10-23 10:15:00,22.48,22.49,22.47,22.47,26400.0,15.7161,15.723,15.7091,15.7091,26400.0
2013-10-23 10:20:00,22.48,22.48,22.44,22.44,16500.0,15.7161,15.7161,15.6881,15.6881,16500.0
2013-10-23 10:25:00,22.44,22.45,22.43,22.44,75000.0,15.6881,15.6951,15.6811,15.6881,75000.0
2013-10-23 10:30:00,22.44,22.46,22.43,22.45,58400.0,15.6881,15.7021,15.6811,15.6951,58400.0
2013-10-23 10:35:00,22.44,22.45,22.44,22.44,28000.0,15.6881,15.6951,15.6881,15.6881,28000.0
2013-10-23 10:40:00,22.44,22.45,22.44,22.44,8900.0,15.6881,15.6951,15.6881,15.6881,8900.0
2013-10-23 10:45:00,22.44,22.44,22.42,22.43,63400.0,15.6881,15.6881,15.6741,15.6811,63400.0
2013-10-23 10:50:00,22.43,22.43,22.41,22.41,64800.0,15.6811,15.6811,15.6671,15.6671,64800.0
2013-10-23 10:55:00,22.41,22.42,22.41,22.42,12400.0,15.6671,15.6741,15.6671,15.6741,12400.0
2013-10-23 11:00:00,22.41,22.42,22.41,22.42,36200.0,15.6671,15.6741,15.6671,15.6741,36200.0
2013-10-23 11:05:00,22.42,22.42,22.4,22.42,93000.0,15.6741,15.6741,15.6601,15.6741,93000.0
2013-10-23 11:10:00,22.42,22.42,22.39,22.4,68700.0,15.6741,15.6741,15.6531,15.6601,68700.0
2013-10-23 11:15:00,22.4,22.4,22.38,22.4,150700.0,15.6601,15.6601,15.6461,15.6601,150700.0
2013-10-23 11:20:00,22.39,22.4,22.38,22.39,92000.0,15.6531,15.6601,15.6461,15.6531,92000.0
2013-10-23 11:25:00,22.39,22.39,22.35,22.35,14900.0,15.6531,15.6531,15.6252,15.6252,14900.0
2013-10-23 11:30:00,22.35,22.36,22.34,22.34,67300.0,15.6252,15.6322,15.6182,15.6182,67300.0
2013-10-23 11:35:00,22.33,22.34,22.33,22.33,15700.0,15.6112,15.6182,15.6112,15.6112,15700.0
2013-10-23 11:40:00,22.33,22.36,22.33,22.34,59500.0,15.6112,15.6322,15.6112,15.6182,59500.0
2013-10-23 11:45:00,22.33,22.34,22.32,22.32,45900.0,15.6112,15.6182,15.6042,15.6042,45900.0
2013-10-23 11:50:00,22.32,22.34,22.31,22.34,187500.0,15.6042,15.6182,15.5972,15.6182,187500.0
2013-10-23 11:55:00,22.34,22.35,22.34,22.35,20600.0,15.6182,15.6252,15.6182,15.6252,20600.0
2013-10-23 12:00:00,22.35,22.35,22.35,22.35,8600.0,15.6252,15.6252,15.6252,15.6252,8600.0
2013-10-23 12:05:00,22.35,22.36,22.35,22.35,15800.0,15.6252,15.6322,15.6252,15.6252,15800.0
2013-10-23 12:10:00,22.35,22.35,22.35,22.35,3000.0,15.6252,15.6252,15.6252,15.6252,3000.0
2013-10-23 12:15:00,22.35,22.38,22.35,22.37,15300.0,15.6252,15.6461,15.6252,15.6392,15300.0
2013-10-23 12:20:00,22.37,22.38,22.34,22.36,37600.0,15.6392,15.6461,15.6182,15.6322,37600.0
2013-10-23 12:25:00,22.36,22.36,22.36,22.36,4200.0,15.6322,15.6322,15.6322,15.6322,4200.0
2013-10-23 12:30:00,22.35,22.39,22.35,22.37,56100.0,15.6252,15.6531,15.6252,15.6392,56100.0
2013-10-23 12:35:00,22.38,22.39,22.36,22.36,60000.0,15.6461,15.6531,15.6322,15.6322,60000.0
2013-10-23 12:40:00,22.36,22.36,22.34,22.34,11000.0,15.6322,15.6322,15.6182,15.6182,11000.0
2013-10-23 12:45:00,22.34,22.34,22.34,22.34,4700.0,15.6182,15.6182,15.6182,15.6182,4700.0
2013-10-23 12:50:00,22.34,22.35,22.34,22.35,8500.0,15.6182,15.6252,15.6182,15.6252,8500.0
2013-10-23 12:55:00,22.34,22.38,22.34,22.38,19200.0,15.6182,15.6461,15.6182,15.6461,19200.0
2013-10-23 13:00:00,22.37,22.38,22.37,22.38,31100.0,15.6392,15.6461,15.6392,15.6461,31100.0
2013-10-23 13:05:00,22.38,22.38,22.36,22.37,53700.0,15.6461,15.6461,15.6322,15.6392,53700.0
2013-10-23 13:10:00,22.37,22.37,22.34,22.35,26300.0,15.6392,15.6392,15.6182,15.6252,26300.0
2013-10-23 13:15:00,22.34,22.37,22.34,22.37,17900.0,15.6182,15.6392,15.6182,15.6392,17900.0
2013-10-23 13:20:00,22.37,22.37,22.36,22.36,7300.0,15.6392,15.6392,15.6322,15.6322,7300.0
2013-10-23 13:25:00,22.36,22.36,22.36,22.36,7300.0,15.6322,15.6322,15.6322,15.6322,7300.0
2013-10-23 13:30:00,22.36,22.36,22.35,22.35,6000.0,15.6322,15.6322,15.6252,15.6252,6000.0
2013-10-23 13:35:00,22.35,22.35,22.35,22.35,4800.0,15.6252,15.6252,15.6252,15.6252,4800.0
2013-10-23 13:40:00,22.34,22.35,22.33,22.34,27700.0,15.6182,15.6252,15.6112,15.6182,27700.0
2013-10-23 13:45:00,22.33,22.34,22.33,22.33,4900.0,15.6112,15.6182,15.6112,15.6112,4900.0
2013-10-23 13:50:00,22.33,22.34,22.33,22.33,21700.0,15.6112,15.6182,15.6112,15.6112,21700.0
2013-10-23 13:55:00,22.33,22.33,22.32,22.32,9500.0,15.6112,15.6112,15.6042,15.6042,9500.0
2013-10-23 14:00:00,22.32,22.32,22.27,22.27,66500.0,15.6042,15.6042,15.5692,15.5692,66500.0
2013-10-23 14:05:00,22.26,22.27,22.24,22.24,40400.0,15.5622,15.5692,15.5483,15.5483,40400.0
2013-10-23 14:10:00,22.25,22.26,22.24,22.26,40900.0,15.5553,15.5622,15.5483,15.5622,40900.0
2013-10-23 14:15:00,22.25,22.28,22.25,22.28,24800.0,15.5553,15.5762,15.5553,15.5762,24800.0
2013-10-23 14:20:00,22.28,22.29,22.26,22.27,30800.0,15.5762,15.5832,15.5622,15.5692,30800.0
2013-10-23 14:25:00,22.27,22.27,22.27,22.27,16200.0,15.5692,15.5692,15.5692,15.5692,16200.0
2013-10-23 14:30:00,22.27,22.31,22.27,22.3,26800.0,15.5692,15.5972,15.5692,15.5902,26800.0
2013-10-23 14:35:00,22.3,22.3,22.26,22.27,43300.0,15.5902,15.5902,15.5622,15.5692,43300.0
2013-10-23 14:40:00,22.27,22.3,22.26,22.3,51600.0,15.5692,15.5902,15.5622,15.5902,51600.0
2013-10-23 14:45:00,22.3,22.3,22.28,22.28,8700.0,15.5902,15.5902,15.5762,15.5762,8700.0
2013-10-23 14:50:00,22.28,22.28,22.24,22.24,26000.0,15.5762,15.5762,15.5483,15.5483,26000.0
2013-10-23 14:55:00,22.23,22.25,22.23,22.24,91100.0,15.5413,15.5553,15.5413,15.5483,91100.0
2013-10-23 15:00:00,22.25,22.26,22.24,22.26,52900.0,15.5553,15.5622,15.5483,15.5622,52900.0
2013-10-23 15:05:00,22.25,22.25,22.23,22.23,22900.0,15.5553,15.5553,15.5413,15.5413,22900.0
2013-10-23 15:10:00,22.23,22.23,22.22,22.22,15300.0,15.5413,15.5413,15.5343,15.5343,15300.0
2013-10-23 15:15:00,22.23,22.24,22.22,22.23,54500.0,15.5413,15.5483,15.5343,15.5413,54500.0
2013-10-23 15:20:00,22.23,22.24,22.22,22.22,33100.0,15.5413,15.5483,15.5343,15.5343,33100.0
2013-10-23 15:25:00,22.22,22.23,22.2,22.21,107600.0,15.5343,15.5413,15.5203,15.5273,107600.0
2013-10-23 15:30:00,22.22,22.25,22.22,22.25,45200.0,15.5343,15.5553,15.5343,15.5553,45200.0
2013-10-23 15:35:00,22.25,22.25,22.21,22.21,101200.0,15.5553,15.5553,15.5273,15.5273,101200.0
2013-10-23 15:40:00,22.21,22.24,22.21,22.22,106200.0,15.5273,15.5483,15.5273,15.5343,106200.0
2013-10-23 15:45:00,22.22,22.24,22.22,22.22,41800.0,15.5343,15.5483,15.5343,15.5343,41800.0
2013-10-23 15:50:00,22.23,22.26,22.23,22.25,79100.0,15.5413,15.5622,15.5413,15.5553,79100.0
2013-10-23 15:55:00,22.25,22.26,22.22,22.26,101900.0,15.5553,15.5622,15.5343,15.5622,101900.0
2013-10-24 09:30:00,22.36,22.37,22.3,22.36,50300.0,15.6322,15.6392,15.5902,15.6322,50300.0
2013-10-24 09:35:00,22.36,22.4,22.33,22.33,53200.0,15.6322,15.6601,15.6112,15.6112,53200.0
2013-10-24 09:40:00,22.32,22.32,22.25,22.28,98500.0,15.6042,15.6042,15.5553,15.5762,98500.0
2013-10-24 09:45:00,22.28,22.28,22.2,22.25,96900.0,15.5762,15.5762,15.5203,15.5553,96900.0
2013-10-24 09:50:00,22.25,22.3,22.25,22.3,56000.0,15.5553,15.5902,15.5553,15.5902,56000.0
2013-10-24 09:55:00,22.31,22.31,22.26,22.28,48500.0,15.5972,15.5972,15.5622,15.5762,48500.0
2013-10-24 10:00:00,22.28,22.29,22.24,22.24,84200.0,15.5762,15.5832,15.5483,15.5483,84200.0
2013-10-24 10:05:00,22.23,22.24,22.21,22.23,53700.0,15.5413,15.5483,15.5273,15.5413,53700.0
2013-10-24 10:10:00,22.24,22.26,22.22,22.22,49900.0,15.5483,15.5622,15.5343,15.5343,49900.0
2013-10-24 10:15:00,22.23,22.25,22.21,22.22,44700.0,15.5413,15.5553,15.5273,15.5343,44700.0
2013-10-24 10:20:00,22.22,22.25,22.19,22.19,37300.0,15.5343,15.5553,15.5133,15.5133,37300.0
2013-10-24 10:25:00,22.19,22.19,22.12,22.13,99500.0,15.5133,15.5133,15.4644,15.4714,99500.0
2013-10-24 10:30:00,22.14,22.17,22.11,22.11,51100.0,15.4784,15.4993,15.4574,15.4574,51100.0
2013-10-24 10:35:00,22.11,22.23,22.11,22.2,101600.0,15.4574,15.5413,15.4574,15.5203,101600.0
2013-10-24 10:40:00,22.2,22.21,22.17,22.18,95500.0,15.5203,15.5273,15.4993,15.5063,95500.0
2013-10-24 10:45:00,22.18,22.18,22.15,22.17,26200.0,15.5063,15.5063,15.4853,15.4993,26200.0
2013-10-24 10:50:00,22.18,22.19,22.18,22.19,19000.0,15.5063,15.5133,15.5063,15.5133,19000.0
2013-10-24 10:55:00,22.19,22.2,22.18,22.19,7600.0,15.5133,15.5203,15.5063,15.5133,7600.0
2013-10-24 11:00:00,22.19,22.2,22.18,22.19,23300.0,15.5133,15.5203,15.5063,15.5133,23300.0
2013-10-24 11:05:00,22.2,22.26,22.19,22.26,235500.0,15.5203,15.5622,15.5133,15.5622,235500.0
2013-10-24 11:10:00,22.26,22.32,22.25,22.32,148800.0,15.5622,15.6042,15.5553,15.6042,148800.0
2013-10-24 11:15:00,22.32,22.38,22.32,22.33,116200.0,15.6042,15.6461,15.6042,15.6112,116200.0
2013-10-24 11:20:00,22.32,22.33,22.26,22.26,18900.0,15.6042,15.6112,15.5622,15.5622,18900.0
2013-10-24 11:25:00,22.26,22.28,22.26,22.28,24400.0,15.5622,15.5762,15.5622,15.5762,24400.0
2013-10-24 11:30:00,22.27,22.27,22.24,22.24,15500.0,15.5692,15.5692,15.5483,15.5483,15500.0
2013-10-24 11:35:00,22.25,22.25,22.23,22.25,16000.0,15.5553,15.5553,15.5413,15.5553,16000.0
2013-10-24 11:40:00,22.25,22.28,22.25,22.28,5100.0,15.5553,15.5762,15.5553,15.5762,5100.0
2013-10-24 11:45:00,22.28,22.28,22.28,22.28,10300.0,15.5762,15.5762,15.5762,15.5762,10300.0
2013-10-24 11:50:00,22.28,22.29,22.25,22.25,33400.0,15.5762,15.5832,15.5553,15.5553,33400.0
2013-10-24 11:55:00,22.25,22.25,22.22,22.22,9800.0,15.5553,15.5553,15.5343,15.5343,9800.0
2013-10-24 12:00:00,22.22,22.24,22.21,22.22,52300.0,15.5343,15.5483,15.5273,15.5343,52300.0
2013-10-24 12:05:00,22.23,22.24,22.18,22.18,23500.0,15.5413,15.5483,15.5063,15.5063,23500.0
2013-10-24 12:10:00,22.19,22.24,22.19,22.23,50800.0,15.5133,15.5483,15.5133,15.5413,50800.0
2013-10-24 12:15:00,22.24,22.25,22.22,22.22,42900.0,15.5483,15.5553,15.5343,15.5343,42900.0
2013-10-24 12:20:00,22.21,22.24,22.2,22.24,58100.0,15.5273,15.5483,15.5203,15.5483,58100.0
2013-10-24 12:25:00,22.25,22.28,22.25,22.27,33500.0,15.5553,15.5762,15.5553,15.5692,33500.0
2013-10-24 12:30:00,22.26,22.26,22.24,22.24,10700.0,15.5622,15.5622,15.5483,15.5483,10700.0
2013-10-24 12:35:00,22.24,22.25,22.24,22.25,6400.0,15.5483,15.5553,15.5483,15.5553,6400.0
2013-10-24 12:40:00,22.25,22.25,22.24,22.25,5100.0,15.5553,15.5553,15.5483,15.5553,5100.0
2013-10-24 12:45:00,22.25,22.27,22.25,22.27,6700.0,15.5553,15.5692,15.5553,15.5692,6700.0
2013-10-24 12:50:00,22.27,22.29,22.27,22.28,20700.0,15.5692,15.5832,15.5692,15.5762,20700.0
2013-10-24 12:55:00,22.28,22.31,22.28,22.31,16000.0,15.5762,15.5972,15.5762,15.5972,16000.0
2013-10-24 13:00:00,22.32,22.32,22.3,22.31,8600.0,15.6042,15.6042,15.5902,15.5972,8600.0
2013-10-24 13:05:00,22.31,22.32,22.31,22.31,10900.0,15.5972,15.6042,15.5972,15.5972,10900.0
2013-10-24 13:10:00,22.31,22.31,22.29,22.29,10100.0,15.5972,15.5972,15.5832,15.5832,10100.0
2013-10-24 13:15:00,22.3,22.3,22.29,22.3,57700.0,15.5902,15.5902,15.5832,15.5902,57700.0
2013-10-24 13:20:00,22.3,22.31,22.3,22.31,23500.0,15.5902,15.5972,15.5902,15.5972,23500.0
2013-10-24 13:25:00,22.31,22.39,22.31,22.37,48600.0,15.5972,15.6531,15.5972,15.6392,48600.0
2013-10-24 13:30:00,22.38,22.38,22.34,22.36,12400.0,15.6461,15.6461,15.6182,15.6322,12400.0
2013-10-24 13:35:00,22.36,22.36,22.35,22.35,16700.0,15.6322,15.6322,15.6252,15.6252,16700.0
2013-10-24 13:40:00,22.36,22.39,22.35,22.36,20900.0,15.6322,15.6531,15.6252,15.6322,20900.0
2013-10-24 13:45:00,22.35,22.38,22.35,22.38,9200.0,15.6252,15.6461,15.6252,15.6461,9200.0
2013-10-24 13:50:00,22.37,22.38,22.37,22.38,8000.0,15.6392,15.6461,15.6392,15.6461,8000.0
2013-10-24 13:55:00,22.38,22.38,22.37,22.38,2500.0,15.6461,15.6461,15.6392,15.6461,2500.0
2013-10-24 14:00:00,22.38,22.39,22.38,22.39,32200.0,15.6461,15.6531,15.6461,15.6531,32200.0
2013-10-24 14:05:00,22.39,22.39,22.38,22.38,7000.0,15.6531,15.6531,15.6461,15.6461,7000.0
2013-10-24 14:10:00,22.38,22.39,22.37,22.39,31500.0,15.6461,15.6531,15.6392,15.6531,31500.0
2013-10-24 14:15:00,22.39,22.4,22.38,22.39,13000.0,15.6531,15.6601,15.6461,15.6531,13000.0
2013-10-24 14:20:00,22.39,22.39,22.37,22.38,19000.0,15.6531,15.6531,15.6392,15.6461,19000.0
2013-10-24 14:25:00,22.38,22.4,22.38,22.4,10600.0,15.6461,15.6601,15.6461,15.6601,10600.0
2013-10-24 14:30:00,22.4,22.41,22.4,22.41,27200.0,15.6601,15.6671,15.6601,15.6671,27200.0
2013-10-24 14:35:00,22.41,22.41,22.39,22.39,10900.0,15.6671,15.6671,15.6531,15.6531,10900.0
2013-10-24 14:40:00,22.39,22.4,22.38,22.4,48100.0,15.6531,15.6601,15.6461,15.6601,48100.0
2013-10-24 14:45:00,22.4,22.41,22.38,22.41,14300.0,15.6601,15.6671,15.6461,15.6671,14300.0
2013-10-24 14:50:00,22.41,22.41,22.41,22.41,1100.0,15.6671,15.6671,15.6671,15.6671,1100.0
2013-10-24 14:55:00,22.41,22.42,22.4,22.42,7400.0,15.6671,15.6741,15.6601,15.6741,7400.0
2013-10-24 15:00:00,22.42,22.43,22.42,22.42,11100.0,15.6741,15.6811,15.6741,15.6741,11100.0
2013-10-24 15:05:00,22.42,22.42,22.4,22.41,12500.0,15.6741,15.6741,15.6601,15.6671,12500.0
2013-10-24 15:10:00,22.41,22.41,22.39,22.41,8500.0,15.6671,15.6671,15.6531,15.6671,8500.0
2013-10-24 15:15:00,22.41,22.41,22.39,22.4,18100.0,15.6671,15.6671,15.6531,15.6601,18100.0
2013-10-24 15:20:00,22.4,22.4,22.39,22.39,5200.0,15.6601,15.6601,15.6531,15.6531,5200.0
2013-10-24 15:25:00,22.39,22.41,22.39,22.41,27000.0,15.6531,15.6671,15.6531,15.6671,27000.0
2013-10-24 15:30:00,22.41,22.41,22.37,22.37,131000.0,15.6671,15.6671,15.6392,15.6392,131000.0
2013-10-24 15:35:00,22.37,22.38,22.35,22.36,29000.0,15.6392,15.6461,15.6252,15.6322,29000.0
2013-10-24 15:40:00,22.36,22.38,22.33,22.34,38800.0,15.6322,15.6461,15.6112,15.6182,38800.0
2013-10-24 15:45:00,22.34,22.38,22.34,22.38,20300.0,15.6182,15.6461,15.6182,15.6461,20300.0
2013-10-24 15:50:00,22.38,22.4,22.38,22.38,50900.0,15.6461,15.6601,15.6461,15.6461,50900.0
2013-10-24 15:55:00,22.38,22.41,22.37,22.38,133100.0,15.6461,15.6671,15.6392,15.6461,133100.0
2013-10-25 09:30:00,22.59,22.62,22.41,22.5,86700.0,15.793,15.8139,15.6671,15.73,86700.0
2013-10-25 09:35:00,22.5,22.52,22.45,22.45,61300.0,15.73,15.744,15.6951,15.6951,61300.0
2013-10-25 09:40:00,22.44,22.54,22.44,22.5,55600.0,15.6881,15.758,15.6881,15.73,55600.0
2013-10-25 09:45:00,22.51,22.52,22.47,22.52,35800.0,15.737,15.744,15.7091,15.744,35800.0
2013-10-25 09:50:00,22.53,22.61,22.53,22.61,74100.0,15.751,15.8069,15.751,15.8069,74100.0
2013-10-25 09:55:00,22.62,22.62,22.55,22.59,51300.0,15.8139,15.8139,15.765,15.793,51300.0
2013-10-25 10:00:00,22.59,22.61,22.59,22.6,40800.0,15.793,15.8069,15.793,15.7999,40800.0
2013-10-25 10:05:00,22.59,22.61,22.51,22.51,135900.0,15.793,15.8069,15.737,15.737,135900.0
2013-10-25 10:10:00,22.51,22.51,22.43,22.44,68000.0,15.737,15.737,15.6811,15.6881,68000.0
2013-10-25 10:15:00,22.44,22.45,22.42,22.45,17900.0,15.6881,15.6951,15.6741,15.6951,17900.0
2013-10-25 10:20:00,22.45,22.45,22.37,22.38,46700.0,15.6951,15.6951,15.6392,15.6461,46700.0
2013-10-25 10:25:00,22.38,22.44,22.38,22.43,22300.0,15.6461,15.6881,15.6461,15.6811,22300.0
2013-10-25 10:30:00,22.42,22.42,22.4,22.4,19100.0,15.6741,15.6741,15.6601,15.6601,19100.0
2013-10-25 10:35:00,22.4,22.4,22.38,22.38,8900.0,15.6601,15.6601,15.6461,15.6461,8900.0
2013-10-25 10:40:00,22.37,22.41,22.36,22.39,36500.0,15.6392,15.6671,15.6322,15.6531,36500.0
2013-10-25 10:45:00,22.39,22.41,22.39,22.4,37100.0,15.6531,15.6671,15.6531,15.6601,37100.0
2013-10-25 10:50:00,22.4,22.42,22.4,22.42,55800.0,15.6601,15.6741,15.6601,15.6741,55800.0
2013-10-25 10:55:00,22.42,22.42,22.39,22.4,24400.0,15.6741,15.6741,15.6531,15.6601,24400.0
2013-10-25 11:00:00,22.4,22.42,22.4,22.42,25200.0,15.6601,15.6741,15.6601,15.6741,25200.0
2013-10-25 11:05:00,22.43,22.44,22.4,22.4,18300.0,15.6811,15.6881,15.6601,15.6601,18300.0
2013-10-25 11:10:00,22.4,22.42,22.4,22.42,15200.0,15.6601,15.6741,15.6601,15.6741,15200.0
2013-10-25 11:15:00,22.42,22.44,22.42,22.43,22000.0,15.6741,15.6881,15.6741,15.6811,22000.0
2013-10-25 11:20:00,22.44,22.44,22.41,22.42,16800.0,15.6881,15.6881,15.6671,15.6741,16800.0
2013-10-25 11:25:00,22.43,22.43,22.43,22.43,26200.0,15.6811,15.6811,15.6811,15.6811,26200.0
2013-10-25 11:30:00,22.43,22.44,22.42,22.42,54600.0,15.6811,15.6881,15.6741,15.6741,54600.0
2013-10-25 11:35:00,22.42,22.42,22.41,22.42,14100.0,15.6741,15.6741,15.6671,15.6741,14100.0
2013-10-25 11:40:00,22.42,22.44,22.41,22.44,25000.0,15.6741,15.6881,15.6671,15.6881,25000.0
2013-10-25 11:45:00,22.44,22.44,22.42,22.42,15700.0,15.6881,15.6881,15.6741,15.6741,15700.0
2013-10-25 11:50:00,22.41,22.41,22.4,22.41,8600.0,15.6671,15.6671,15.6601,15.6671,8600.0
2013-10-25 11:55:00,22.41,22.43,22.41,22.43,29500.0,15.6671,15.6811,15.6671,15.6811,29500.0
2013-10-25 12:00:00,22.43,22.44,22.43,22.43,8400.0,15.6811,15.6881,15.6811,15.6811,8400.0
2013-10-25 12:05:00,22.43,22.44,22.42,22.44,25300.0,15.6811,15.6881,15.6741,15.6881,25300.0
2013-10-25 12:10:00,22.43,22.43,22.4,22.41,17900.0,15.6811,15.6811,15.6601,15.6671,17900.0
2013-10-25 12:15:00,22.42,22.43,22.41,22.43,32900.0,15.6741,15.6811,15.6671,15.6811,32900.0
2013-10-25 12:20:00,22.43,22.43,22.42,22.42,11000.0,15.6811,15.6811,15.6741,15.6741,11000.0
2013-10-25 12:25:00,22.43,22.43,22.42,22.42,22500.0,15.6811,15.6811,15.6741,15.6741,22500.0
2013-10-25 12:30:00,22.42,22.42,22.41,22.42,26600.0,15.6741,15.6741,15.6671,15.6741,26600.0
2013-10-25 12:35:00,22.41,22.41,22.4,22.4,34900.0,15.6671,15.6671,15.6601,15.6601,34900.0
2013-10-25 12:40:00,22.39,22.4,22.39,22.4,19300.0,15.6531,15.6601,15.6531,15.6601,19300.0
2013-10-25 12:45:00,22.4,22.4,22.35,22.38,60200.0,15.6601,15.6601,15.6252,15.6461,60200.0
2013-10-25 12:50:00,22.38,22.39,22.38,22.39,3100.0,15.6461,15.6531,15.6461,15.6531,3100.0
2013-10-25 12:55:00,22.39,22.39,22.39,22.39,6500.0,15.6531,15.6531,15.6531,15.6531,6500.0
2013-10-25 13:00:00,22.39,22.39,22.38,22.39,4200.0,15.6531,15.6531,15.6461,15.6531,4200.0
2013-10-25 13:05:00,22.39,22.4,22.39,22.4,33500.0,15.6531,15.6601,15.6531,15.6601,33500.0
2013-10-25 13:10:00,22.4,22.4,22.4,22.4,18100.0,15.6601,15.6601,15.6601,15.6601,18100.0
2013-10-25 13:15:00,22.4,22.43,22.4,22.43,38300.0,15.6601,15.6811,15.6601,15.6811,38300.0
2013-10-25 13:20:00,22.43,22.44,22.43,22.43,57200.0,15.6811,15.6881,15.6811,15.6811,57200.0
2013-10-25 13:25:00,22.42,22.42,22.42,22.42,700.0,15.6741,15.6741,15.6741,15.6741,700.0
2013-10-25 13:30:00,22.41,22.41,22.4,22.4,8700.0,15.6671,15.6671,15.6601,15.6601,8700.0
2013-10-25 13:35:00,22.4,22.4,22.4,22.4,7000.0,15.6601,15.6601,15.6601,15.6601,7000.0
2013-10-25 13:40:00,22.4,22.4,22.4,22.4,25400.0,15.6601,15.6601,15.6601,15.6601,25400.0
2013-10-25 13:45:00,22.4,22.4,22.39,22.39,26500.0,15.6601,15.6601,15.6531,15.6531,26500.0
2013-10-25 13:50:00,22.39,22.39,22.39,22.39,1800.0,15.6531,15.6531,15.6531,15.6531,1800.0
2013-10-25 13:55:00,22.39,22.4,22.39,22.4,4100.0,15.6531,15.6601,15.6531,15.6601,4100.0
2013-10-25 14:00:00,22.4,22.4,22.4,22.4,2100.0,15.6601,15.6601,15.6601,15.6601,2100.0
2013-10-25 14:05:00,22.4,22.43,22.4,22.43,81900.0,15.6601,15.6811,15.6601,15.6811,81900.0
2013-10-25 14:10:00,22.42,22.42,22.42,22.42,4100.0,15.6741,15.6741,15.6741,15.6741,4100.0
2013-10-25 14:15:00,22.41,22.44,22.41,22.43,72500.0,15.6671,15.6881,15.6671,15.6811,72500.0
2013-10-25 14:20:00,22.43,22.43,22.43,22.43,19300.0,15.6811,15.6811,15.6811,15.6811,19300.0
2013-10-25 14:25:00,22.42,22.43,22.4,22.4,39100.0,15.6741,15.6811,15.6601,15.6601,39100.0
2013-10-25 14:30:00,22.4,22.4,22.35,22.35,39500.0,15.6601,15.6601,15.6252,15.6252,39500.0
2013-10-25 14:35:00,22.35,22.35,22.35,22.35,4600.0,15.6252,15.6252,15.6252,15.6252,4600.0
2013-10-25 14:40:00,22.35,22.38,22.35,22.37,56900.0,15.6252,15.6461,15.6252,15.6392,56900.0
2013-10-25 14:45:00,22.37,22.38,22.36,22.38,18100.0,15.6392,15.6461,15.6322,15.6461,18100.0
2013-10-25 14:50:00,22.38,22.39,22.38,22.38,36700.0,15.6461,15.6531,15.6461,15.6461,36700.0
2013-10-25 14:55:00,22.39,22.41,22.39,22.41,11700.0,15.6531,15.6671,15.6531,15.6671,11700.0
2013-10-25 15:00:00,22.41,22.41,22.39,22.4,23700.0,15.6671,15.6671,15.6531,15.6601,23700.0
2013-10-25 15:05:00,22.4,22.4,22.39,22.4,5600.0,15.6601,15.6601,15.6531,15.6601,5600.0
2013-10-25 15:10:00,22.39,22.42,22.39,22.41,36400.0,15.6531,15.6741,15.6531,15.6671,36400.0
2013-10-25 15:15:00,22.4,22.42,22.4,22.41,40600.0,15.6601,15.6741,15.6601,15.6671,40600.0
2013-10-25 15:20:00,22.4,22.41,22.39,22.4,62200.0,15.6601,15.6671,15.6531,15.6601,62200.0
2013-10-25 15:25:00,22.4,22.4,22.4,22.4,2500.0,15.6601,15.6601,15.6601,15.6601,2500.0
2013-10-25 15:30:00,22.4,22.42,22.4,22.42,35500.0,15.6601,15.6741,15.6601,15.6741,35500.0
2013-10-25 15:35:00,22.42,22.42,22.4,22.4,27200.0,15.6741,15.6741,15.6601,15.6601,27200.0
2013-10-25 15:40:00,22.4,22.41,22.4,22.41,39500.0,15.6601,15.6671,15.6601,15.6671,39500.0
2013-10-25 15:45:00,22.41,22.42,22.41,22.41,48000.0,15.6671,15.6741,15.6671,15.6671,48000.0
2013-10-25 15:50:00,22.41,22.45,22.41,22.42,175500.0,15.6671,15.6951,15.6671,15.6741,175500.0
2013-10-25 15:55:00,22.42,22.46,22.41,22.46,133700.0,15.6741,15.7021,15.6671,15.7021,133700.0
2013-10-28 09:30:00,22.4,22.43,22.34,22.34,62800.0,15.6601,15.6811,15.6182,15.6182,62800.0
2013-10-28 09:35:00,22.35,22.38,22.33,22.35,17800.0,15.6252,15.6461,15.6112,15.6252,17800.0
2013-10-28 09:40:00,22.35,22.39,22.33,22.36,34200.0,15.6252,15.6531,15.6112,15.6322,34200.0
2013-10-28 09:45:00,22.35,22.37,22.34,22.34,28400.0,15.6252,15.6392,15.6182,15.6182,28400.0
2013-10-28 09:50:00,22.33,22.36,22.31,22.35,43300.0,15.6112,15.6322,15.5972,15.6252,43300.0
2013-10-28 09:55:00,22.35,22.37,22.33,22.35,41700.0,15.6252,15.6392,15.6112,15.6252,41700.0
2013-10-28 10:00:00,22.35,22.4,22.35,22.4,38700.0,15.6252,15.6601,15.6252,15.6601,38700.0
2013-10-28 10:05:00,22.4,22.41,22.38,22.41,16100.0,15.6601,15.6671,15.6461,15.6671,16100.0
2013-10-28 10:10:00,22.41,22.43,22.4,22.43,21400.0,15.6671,15.6811,15.6601,15.6811,21400.0
2013-10-28 10:15:00,22.43,22.49,22.43,22.49,38900.0,15.6811,15.723,15.6811,15.723,38900.0
2013-10-28 10:20:00,22.49,22.49,22.45,22.45,22000.0,15.723,15.723,15.6951,15.6951,22000.0
2013-10-28 10:25:00,22.44,22.44,22.42,22.42,18000.0,15.6881,15.6881,15.6741,15.6741,18000.0
2013-10-28 10:30:00,22.42,22.42,22.38,22.39,36700.0,15.6741,15.6741,15.6461,15.6531,36700.0
2013-10-28 10:35:00,22.4,22.4,22.39,22.39,700.0,15.6601,15.6601,15.6531,15.6531,700.0
2013-10-28 10:40:00,22.39,22.41,22.38,22.4,18000.0,15.6531,15.6671,15.6461,15.6601,18000.0
2013-10-28 10:45:00,22.41,22.43,22.41,22.43,10100.0,15.6671,15.6811,15.6671,15.6811,10100.0
2013-10-28 10:50:00,22.44,22.44,22.41,22.41,15000.0,15.6881,15.6881,15.6671,15.6671,15000.0
2013-10-28 10:55:00,22.42,22.42,22.4,22.41,10900.0,15.6741,15.6741,15.6601,15.6671,10900.0
2013-10-28 11:00:00,22.4,22.41,22.39,22.4,28400.0,15.6601,15.6671,15.6531,15.6601,28400.0
2013-10-28 11:05:00,22.41,22.41,22.39,22.39,5100.0,15.6671,15.6671,15.6531,15.6531,5100.0
2013-10-28 11:10:00,22.39,22.4,22.39,22.39,7700.0,15.6531,15.6601,15.6531,15.6531,7700.0
2013-10-28 11:15:00,22.39,22.4,22.37,22.4,33300.0,15.6531,15.6601,15.6392,15.6601,33300.0
2013-10-28 11:20:00,22.41,22.41,22.38,22.38,9800.0,15.6671,15.6671,15.6461,15.6461,9800.0
2013-10-28 11:25:00,22.38,22.41,22.38,22.4,17200.0,15.6461,15.6671,15.6461,15.6601,17200.0
2013-10-28 11:30:00,22.4,22.42,22.4,22.4,18400.0,15.6601,15.6741,15.6601,15.6601,18400.0
2013-10-28 11:35:00,22.41,22.41,22.4,22.4,9000.0,15.6671,15.6671,15.6601,15.6601,9000.0
2013-10-28 11:40:00,22.41,22.42,22.4,22.42,16100.0,15.6671,15.6741,15.6601,15.6741,16100.0
2013-10-28 11:45:00,22.43,22.44,22.43,22.43,12100.0,15.6811,15.6881,15.6811,15.6811,12100.0
2013-10-28 11:50:00,22.43,22.44,22.42,22.43,12200.0,15.6811,15.6881,15.6741,15.6811,12200.0
2013-10-28 11:55:00,22.43,22.44,22.43,22.44,10400.0,15.6811,15.6881,15.6811,15.6881,10400.0
2013-10-28 12:00:00,22.44,22.44,22.44,22.44,1500.0,15.6881,15.6881,15.6881,15.6881,1500.0
2013-10-28 12:05:00,22.45,22.45,22.44,22.44,11300.0,15.6951,15.6951,15.6881,15.6881,11300.0
2013-10-28 12:10:00,22.45,22.45,22.43,22.44,12200.0,15.6951,15.6951,15.6811,15.6881,12200.0
2013-10-28 12:15:00,22.44,22.44,22.43,22.43,6500.0,15.6881,15.6881,15.6811,15.6811,6500.0
2013-10-28 12:20:00,22.43,22.44,22.43,22.43,4900.0,15.6811,15.6881,15.6811,15.6811,4900.0
2013-10-28 12:25:00,22.43,22.43,22.43,22.43,200.0,15.6811,15.6811,15.6811,15.6811,200.0
2013-10-28 12:30:00,22.44,22.44,22.43,22.43,7400.0,15.6881,15.6881,15.6811,15.6811,7400.0
2013-10-28 12:35:00,22.43,22.43,22.43,22.43,800.0,15.6811,15.6811,15.6811,15.6811,800.0
2013-10-28 12:40:00,22.44,22.46,22.44,22.45,19100.0,15.6881,15.7021,15.6881,15.6951,19100.0
2013-10-28 12:45:00,22.46,22.48,22.46,22.48,9000.0,15.7021,15.7161,15.7021,15.7161,9000.0
2013-10-28 12:50:00,22.48,22.48,22.47,22.48,7800.0,15.7161,15.7161,15.7091,15.7161,7800.0
2013-10-28 12:55:00,22.48,22.48,22.47,22.47,2700.0,15.7161,15.7161,15.7091,15.7091,2700.0
2013-10-28 13:00:00,22.48,22.48,22.47,22.48,2400.0,15.7161,15.7161,15.7091,15.7161,2400.0
2013-10-28 13:05:00,22.48,22.49,22.48,22.49,6600.0,15.7161,15.723,15.7161,15.723,6600.0
2013-10-28 13:10:00,22.49,22.51,22.49,22.51,31300.0,15.723,15.737,15.723,15.737,31300.0
2013-10-28 13:15:00,22.5,22.51,22.5,22.5,5600.0,15.73,15.737,15.73,15.73,5600.0
2013-10-28 13:20:00,22.5,22.5,22.49,22.49,10700.0,15.73,15.73,15.723,15.723,10700.0
2013-10-28 13:25:00,22.49,22.5,22.48,22.49,14000.0,15.723,15.73,15.7161,15.723,14000.0
2013-10-28 13:30:00,22.49,22.51,22.49,22.5,9100.0,15.723,15.737,15.723,15.73,9100.0
2013-10-28 13:35:00,22.49,22.5,22.49,22.49,3400.0,15.723,15.73,15.723,15.723,3400.0
2013-10-28 13:40:00,22.49,22.51,22.49,22.51,16800.0,15.723,15.737,15.723,15.737,16800.0
2013-10-28 13:45:00,22.5,22.5,22.5,22.5,200.0,15.73,15.73,15.73,15.73,200.0
2013-10-28 13:50:00,22.5,22.51,22.5,22.51,18300.0,15.73,15.737,15.73,15.737,18300.0
2013-10-28 13:55:00,22.5,22.5,22.5,22.5,16100.0,15.73,15.73,15.73,15.73,16100.0
2013-10-28 14:00:00,22.5,22.51,22.5,22.51,5000.0,15.73,15.737,15.73,15.737,5000.0
2013-10-28 14:05:00,22.5,22.52,22.47,22.47,72500.0,15.73,15.744,15.7091,15.7091,72500.0
2013-10-28 14:10:00,22.47,22.49,22.47,22.49,36300.0,15.7091,15.723,15.7091,15.723,36300.0
2013-10-28 14:15:00,22.49,22.49,22.49,22.49,7100.0,15.723,15.723,15.723,15.723,7100.0
2013-10-28 14:20:00,22.49,22.51,22.49,22.51,9500.0,15.723,15.737,15.723,15.737,9500.0
2013-10-28 14:25:00,22.51,22.52,22.51,22.51,6100.0,15.737,15.744,15.737,15.737,6100.0
2013-10-28 14:30:00,22.51,22.51,22.5,22.5,20700.0,15.737,15.737,15.73,15.73,20700.0
2013-10-28 14:35:00,22.5,22.5,22.49,22.5,8200.0,15.73,15.73,15.723,15.73,8200.0
2013-10-28 14:40:00,22.5,22.51,22.5,22.51,17100.0,15.73,15.737,15.73,15.737,17100.0
2013-10-28 14:45:00,22.51,22.51,22.51,22.51,1700.0,15.737,15.737,15.737,15.737,1700.0
2013-10-28 14:50:00,22.51,22.51,22.49,22.49,25400.0,15.737,15.737,15.723,15.723,25400.0
2013-10-28 14:55:00,22.49,22.49,22.47,22.47,54600.0,15.723,15.723,15.7091,15.7091,54600.0
2013-10-28 15:00:00,22.47,22.47,22.46,22.46,4300.0,15.7091,15.7091,15.7021,15.7021,4300.0
2013-10-28 15:05:00,22.46,22.47,22.45,22.45,10900.0,15.7021,15.7091,15.6951,15.6951,10900.0
2013-10-28 15:10:00,22.45,22.47,22.44,22.47,18200.0,15.6951,15.7091,15.6881,15.7091,18200.0
2013-10-28 15:15:00,22.47,22.47,22.46,22.47,7100.0,15.7091,15.7091,15.7021,15.7091,7100.0
2013-10-28 15:20:00,22.46,22.47,22.46,22.47,8700.0,15.7021,15.7091,15.7021,15.7091,8700.0
2013-10-28 15:25:00,22.46,22.47,22.46,22.46,8900.0,15.7021,15.7091,15.7021,15.7021,8900.0
2013-10-28 15:30:00,22.47,22.47,22.45,22.46,47000.0,15.7091,15.7091,15.6951,15.7021,47000.0
2013-10-28 15:35:00,22.47,22.47,22.46,22.46,19600.0,15.7091,15.7091,15.7021,15.7021,19600.0
2013-10-28 15:40:00,22.47,22.5,22.46,22.5,33800.0,15.7091,15.73,15.7021,15.73,33800.0
2013-10-28 15:45:00,22.5,22.5,22.45,22.47,76300.0,15.73,15.73,15.6951,15.7091,76300.0
2013-10-28 15:50:00,22.47,22.49,22.47,22.49,24700.0,15.7091,15.723,15.7091,15.723,24700.0
2013-10-28 15:55:00,22.49,22.55,22.49,22.55,113000.0,15.723,15.765,15.723,15.765,113000.0
2013-10-29 09:30:00,22.66,22.66,22.58,22.58,23100.0,15.8419,15.8419,15.786,15.786,23100.0
2013-10-29 09:35:00,22.58,22.64,22.57,22.58,37400.0,15.786,15.8279,15.779,15.786,37400.0
2013-10-29 09:40:00,22.58,22.63,22.58,22.61,62300.0,15.786,15.8209,15.786,15.8069,62300.0
2013-10-29 09:45:00,22.61,22.63,22.59,22.6,77200.0,15.8069,15.8209,15.793,15.7999,77200.0
2013-10-29 09:50:00,22.61,22.62,22.59,22.6,31800.0,15.8069,15.8139,15.793,15.7999,31800.0
2013-10-29 09:55:00,22.59,22.62,22.59,22.6,18600.0,15.793,15.8139,15.793,15.7999,18600.0
2013-10-29 10:00:00,22.59,22.61,22.57,22.59,57300.0,15.793,15.8069,15.779,15.793,57300.0
2013-10-29 10:05:00,22.59,22.62,22.58,22.62,29500.0,15.793,15.8139,15.786,15.8139,29500.0
2013-10-29 10:10:00,22.62,22.65,22.62,22.64,15000.0,15.8139,15.8349,15.8139,15.8279,15000.0
2013-10-29 10:15:00,22.64,22.7,22.64,22.7,51700.0,15.8279,15.8699,15.8279,15.8699,51700.0
2013-10-29 10:20:00,22.7,22.72,22.67,22.7,77400.0,15.8699,15.8838,15.8489,15.8699,77400.0
2013-10-29 10:25:00,22.69,22.73,22.69,22.73,28200.0,15.8629,15.8908,15.8629,15.8908,28200.0
2013-10-29 10:30:00,22.73,22.77,22.72,22.74,69000.0,15.8908,15.9188,15.8838,15.8978,69000.0
2013-10-29 10:35:00,22.75,22.77,22.74,22.77,30600.0,15.9048,15.9188,15.8978,15.9188,30600.0
2013-10-29 10:40:00,22.77,22.77,22.73,22.74,24000.0,15.9188,15.9188,15.8908,15.8978,24000.0
2013-10-29 10:45:00,22.74,22.79,22.74,22.79,100800.0,15.8978,15.9328,15.8978,15.9328,100800.0
2013-10-29 10:50:00,22.8,22.82,22.77,22.82,80200.0,15.9398,15.9538,15.9188,15.9538,80200.0
2013-10-29 10:55:00,22.82,22.86,22.8,22.82,90500.0,15.9538,15.9817,15.9398,15.9538,90500.0
2013-10-29 11:00:00,22.81,22.81,22.74,22.75,56600.0,15.9468,15.9468,15.8978,15.9048,56600.0
2013-10-29 11:05:00,22.76,22.79,22.76,22.77,39700.0,15.9118,15.9328,15.9118,15.9188,39700.0
2013-10-29 11:10:00,22.78,22.78,22.75,22.76,14600.0,15.9258,15.9258,15.9048,15.9118,14600.0
2013-10-29 11:15:00,22.77,22.77,22.74,22.74,18800.0,15.9188,15.9188,15.8978,15.8978,18800.0
2013-10-29 11:20:00,22.74,22.78,22.73,22.78,42600.0,15.8978,15.9258,15.8908,15.9258,42600.0
2013-10-29 11:25:00,22.79,22.8,22.77,22.77,20500.0,15.9328,15.9398,15.9188,15.9188,20500.0
2013-10-29 11:30:00,22.76,22.76,22.72,22.72,29500.0,15.9118,15.9118,15.8838,15.8838,29500.0
2013-10-29 11:35:00,22.72,22.75,22.71,22.74,33300.0,15.8838,15.9048,15.8769,15.8978,33300.0
2013-10-29 11:40:00,22.75,22.78,22.75,22.77,18700.0,15.9048,15.9258,15.9048,15.9188,18700.0
2013-10-29 11:45:00,22.77,22.78,22.77,22.78,19300.0,15.9188,15.9258,15.9188,15.9258,19300.0
2013-10-29 11:50:00,22.79,22.81,22.79,22.81,14800.0,15.9328,15.9468,15.9328,15.9468,14800.0
2013-10-29 11:55:00,22.81,22.81,22.78,22.78,50000.0,15.9468,15.9468,15.9258,15.9258,50000.0
2013-10-29 12:00:00,22.79,22.81,22.79,22.81,12400.0,15.9328,15.9468,15.9328,15.9468,12400.0
2013-10-29 12:05:00,22.81,22.81,22.79,22.8,9900.0,15.9468,15.9468,15.9328,15.9398,9900.0
2013-10-29 12:10:00,22.8,22.8,22.78,22.8,16600.0,15.9398,15.9398,15.9258,15.9398,16600.0
2013-10-29 12:15:00,22.81,22.82,22.81,22.82,14900.0,15.9468,15.9538,15.9468,15.9538,14900.0
2013-10-29 12:20:00,22.82,22.89,22.82,22.89,34500.0,15.9538,16.0027,15.9538,16.0027,34500.0
2013-10-29 12:25:00,22.89,22.89,22.85,22.87,36800.0,16.0027,16.0027,15.9747,15.9887,36800.0
2013-10-29 12:30:00,22.88,22.88,22.85,22.85,37800.0,15.9957,15.9957,15.9747,15.9747,37800.0
2013-10-29 12:35:00,22.85,22.86,22.84,22.84,8900.0,15.9747,15.9817,15.9677,15.9677,8900.0
2013-10-29 12:40:00,22.83,22.83,22.8,22.81,19200.0,15.9607,15.9607,15.9398,15.9468,19200.0
2013-10-29 12:45:00,22.82,22.83,22.81,22.83,7200.0,15.9538,15.9607,15.9468,15.9607,7200.0
2013-10-29 12:50:00,22.83,22.83,22.83,22.83,6200.0,15.9607,15.9607,15.9607,15.9607,6200.0
2013-10-29 12:55:00,22.84,22.84,22.84,22.84,6800.0,15.9677,15.9677,15.9677,15.9677,6800.0
2013-10-29 13:00:00,22.84,22.86,22.84,22.86,5600.0,15.9677,15.9817,15.9677,15.9817,5600.0
2013-10-29 13:05:00,22.86,22.89,22.85,22.88,33900.0,15.9817,16.0027,15.9747,15.9957,33900.0
2013-10-29 13:10:00,22.88,22.88,22.86,22.88,17500.0,15.9957,15.9957,15.9817,15.9957,17500.0
2013-10-29 13:15:00,22.88,22.88,22.86,22.87,23900.0,15.9957,15.9957,15.9817,15.9887,23900.0
2013-10-29 13:20:00,22.87,22.88,22.87,22.88,8800.0,15.9887,15.9957,15.9887,15.9957,8800.0
2013-10-29 13:25:00,22.88,22.88,22.87,22.87,3700.0,15.9957,15.9957,15.9887,15.9887,3700.0
2013-10-29 13:30:00,22.86,22.86,22.83,22.83,14900.0,15.9817,15.9817,15.9607,15.9607,14900.0
2013-10-29 13:35:00,22.84,22.84,22.83,22.83,1700.0,15.9677,15.9677,15.9607,15.9607,1700.0
2013-10-29 13:40:00,22.83,22.84,22.82,22.84,14700.0,15.9607,15.9677,15.9538,15.9677,14700.0
2013-10-29 13:45:00,22.84,22.84,22.82,22.83,14200.0,15.9677,15.9677,15.9538,15.9607,14200.0
2013-10-29 13:50:00,22.83,22.83,22.82,22.83,10400.0,15.9607,15.9607,15.9538,15.9607,10400.0
2013-10-29 13:55:00,22.83,22.84,22.83,22.84,33700.0,15.9607,15.9677,15.9607,15.9677,33700.0
2013-10-29 14:00:00,22.85,22.86,22.84,22.86,16500.0,15.9747,15.9817,15.9677,15.9817,16500.0
2013-10-29 14:05:00,22.87,22.87,22.87,22.87,6800.0,15.9887,15.9887,15.9887,15.9887,6800.0
2013-10-29 14:10:00,22.87,22.88,22.86,22.87,19800.0,15.9887,15.9957,15.9817,15.9887,19800.0
2013-10-29 14:15:00,22.88,22.88,22.85,22.86,15000.0,15.9957,15.9957,15.9747,15.9817,15000.0
2013-10-29 14:20:00,22.86,22.9,22.86,22.9,91900.0,15.9817,16.0097,15.9817,16.0097,91900.0
2013-10-29 14:25:00,22.9,22.93,22.9,22.92,101500.0,16.0097,16.0307,16.0097,16.0237,101500.0
2013-10-29 14:30:00,22.92,22.93,22.9,22.91,79600.0,16.0237,16.0307,16.0097,16.0167,79600.0
2013-10-29 14:35:00,22.91,22.92,22.9,22.9,20400.0,16.0167,16.0237,16.0097,16.0097,20400.0
2013-10-29 14:40:00,22.9,22.9,22.89,22.89,8800.0,16.0097,16.0097,16.0027,16.0027,8800.0
2013-10-29 14:45:00,22.89,22.9,22.88,22.88,12900.0,16.0027,16.0097,15.9957,15.9957,12900.0
2013-10-29 14:50:00,22.88,22.88,22.85,22.85,7100.0,15.9957,15.9957,15.9747,15.9747,7100.0
2013-10-29 14:55:00,22.85,22.85,22.83,22.83,10100.0,15.9747,15.9747,15.9607,15.9607,10100.0
2013-10-29 15:00:00,22.83,22.85,22.83,22.84,28900.0,15.9607,15.9747,15.9607,15.9677,28900.0
2013-10-29 15:05:00,22.84,22.84,22.82,22.83,19400.0,15.9677,15.9677,15.9538,15.9607,19400.0
2013-10-29 15:10:00,22.83,22.83,22.82,22.82,2400.0,15.9607,15.9607,15.9538,15.9538,2400.0
2013-10-29 15:15:00,22.83,22.85,22.82,22.84,54600.0,15.9607,15.9747,15.9538,15.9677,54600.0
2013-10-29 15:20:00,22.83,22.83,22.8,22.8,21400.0,15.9607,15.9607,15.9398,15.9398,21400.0
2013-10-29 15:25:00,22.8,22.82,22.8,22.82,50100.0,15.9398,15.9538,15.9398,15.9538,50100.0
2013-10-29 15:30:00,22.82,22.82,22.79,22.81,43000.0,15.9538,15.9538,15.9328,15.9468,43000.0
2013-10-29 15:35:00,22.82,22.84,22.81,22.83,38400.0,15.9538,15.9677,15.9468,15.9607,38400.0
2013-10-29 15:40:00,22.83,22.83,22.82,22.83,17100.0,15.9607,15.9607,15.9538,15.9607,17100.0
2013-10-29 15:45:00,22.83,22.84,22.81,22.82,42200.0,15.9607,15.9677,15.9468,15.9538,42200.0
2013-10-29 15:50:00,22.81,22.82,22.8,22.8,16400.0,15.9468,15.9538,15.9398,15.9398,16400.0
2013-10-29 15:55:00,22.81,22.83,22.8,22.83,37200.0,15.9468,15.9607,15.9398,15.9607,37200.0
2013-10-30 09:30:00,22.9,22.92,22.85,22.87,25600.0,16.0097,16.0237,15.9747,15.9887,25600.0
2013-10-30 09:35:00,22.86,22.9,22.86,22.9,27200.0,15.9817,16.0097,15.9817,16.0097,27200.0
2013-10-30 09:40:00,22.9,22.93,22.88,22.9,90700.0,16.0097,16.0307,15.9957,16.0097,90700.0
2013-10-30 09:45:00,22.9,22.91,22.88,22.88,99000.0,16.0097,16.0167,15.9957,15.9957,99000.0
2013-10-30 09:50:00,22.88,22.88,22.82,22.82,35500.0,15.9957,15.9957,15.9538,15.9538,35500.0
2013-10-30 09:55:00,22.82,22.85,22.82,22.85,34600.0,15.9538,15.9747,15.9538,15.9747,34600.0
2013-10-30 10:00:00,22.86,22.86,22.82,22.84,78100.0,15.9817,15.9817,15.9538,15.9677,78100.0
2013-10-30 10:05:00,22.84,22.85,22.81,22.82,61400.0,15.9677,15.9747,15.9468,15.9538,61400.0
2013-10-30 10:10:00,22.82,22.83,22.81,22.83,20300.0,15.9538,15.9607,15.9468,15.9607,20300.0
2013-10-30 10:15:00,22.83,22.83,22.81,22.81,26400.0,15.9607,15.9607,15.9468,15.9468,26400.0
2013-10-30 10:20:00,22.81,22.83,22.81,22.82,44800.0,15.9468,15.9607,15.9468,15.9538,44800.0
2013-10-30 10:25:00,22.82,22.82,22.81,22.82,10600.0,15.9538,15.9538,15.9468,15.9538,10600.0
2013-10-30 10:30:00,22.82,22.82,22.81,22.81,12900.0,15.9538,15.9538,15.9468,15.9468,12900.0
2013-10-30 10:35:00,22.81,22.82,22.78,22.79,52100.0,15.9468,15.9538,15.9258,15.9328,52100.0
2013-10-30 10:40:00,22.78,22.81,22.78,22.81,67800.0,15.9258,15.9468,15.9258,15.9468,67800.0
2013-10-30 10:45:00,22.81,22.81,22.78,22.78,12800.0,15.9468,15.9468,15.9258,15.9258,12800.0
2013-10-30 10:50:00,22.77,22.79,22.76,22.79,26800.0,15.9188,15.9328,15.9118,15.9328,26800.0
2013-10-30 10:55:00,22.8,22.8,22.77,22.8,22800.0,15.9398,15.9398,15.9188,15.9398,22800.0
2013-10-30 11:00:00,22.8,22.82,22.8,22.82,5600.0,15.9398,15.9538,15.9398,15.9538,5600.0
2013-10-30 11:05:00,22.82,22.88,22.82,22.86,61100.0,15.9538,15.9957,15.9538,15.9817,61100.0
2013-10-30 11:10:00,22.86,22.9,22.85,22.89,37300.0,15.9817,16.0097,15.9747,16.0027,37300.0
2013-10-30 11:15:00,22.9,22.9,22.87,22.89,26900.0,16.0097,16.0097,15.9887,16.0027,26900.0
2013-10-30 11:20:00,22.89,22.89,22.82,22.82,38600.0,16.0027,16.0027,15.9538,15.9538,38600.0
2013-10-30 11:25:00,22.81,22.81,22.76,22.78,60000.0,15.9468,15.9468,15.9118,15.9258,60000.0
2013-10-30 11:30:00,22.78,22.8,22.76,22.78,48800.0,15.9258,15.9398,15.9118,15.9258,48800.0
2013-10-30 11:35:00,22.77,22.77,22.73,22.73,92300.0,15.9188,15.9188,15.8908,15.8908,92300.0
2013-10-30 11:40:00,22.74,22.77,22.74,22.77,27100.0,15.8978,15.9188,15.8978,15.9188,27100.0
2013-10-30 11:45:00,22.77,22.77,22.76,22.76,20400.0,15.9188,15.9188,15.9118,15.9118,20400.0
2013-10-30 11:50:00,22.76,22.76,22.75,22.75,32700.0,15.9118,15.9118,15.9048,15.9048,32700.0
2013-10-30 11:55:00,22.75,22.75,22.75,22.75,9300.0,15.9048,15.9048,15.9048,15.9048,9300.0
2013-10-30 12:00:00,22.75,22.75,22.73,22.74,26200.0,15.9048,15.9048,15.8908,15.8978,26200.0
2013-10-30 12:05:00,22.75,22.75,22.74,22.75,46400.0,15.9048,15.9048,15.8978,15.9048,46400.0
2013-10-30 12:10:00,22.75,22.78,22.75,22.78,13200.0,15.9048,15.9258,15.9048,15.9258,13200.0
2013-10-30 12:15:00,22.79,22.79,22.76,22.76,14000.0,15.9328,15.9328,15.9118,15.9118,14000.0
2013-10-30 12:20:00,22.76,22.77,22.76,22.76,17400.0,15.9118,15.9188,15.9118,15.9118,17400.0
2013-10-30 12:25:00,22.77,22.77,22.76,22.76,16100.0,15.9188,15.9188,15.9118,15.9118,16100.0
2013-10-30 12:30:00,22.77,22.79,22.77,22.77,16100.0,15.9188,15.9328,15.9188,15.9188,16100.0
2013-10-30 12:35:00,22.76,22.78,22.76,22.77,48900.0,15.9118,15.9258,15.9118,15.9188,48900.0
2013-10-30 12:40:00,22.77,22.79,22.76,22.79,16100.0,15.9188,15.9328,15.9118,15.9328,16100.0
2013-10-30 12:45:00,22.8,22.8,22.77,22.78,27400.0,15.9398,15.9398,15.9188,15.9258,27400.0
2013-10-30 12:50:00,22.78,22.78,22.77,22.78,8200.0,15.9258,15.9258,15.9188,15.9258,8200.0
2013-10-30 12:55:00,22.77,22.79,22.77,22.79,1700.0,15.9188,15.9328,15.9188,15.9328,1700.0
2013-10-30 13:00:00,22.8,22.81,22.8,22.8,7200.0,15.9398,15.9468,15.9398,15.9398,7200.0
2013-10-30 13:05:00,22.8,22.8,22.78,22.79,6700.0,15.9398,15.9398,15.9258,15.9328,6700.0
2013-10-30 13:10:00,22.8,22.81,22.8,22.81,2800.0,15.9398,15.9468,15.9398,15.9468,2800.0
2013-10-30 13:15:00,22.81,22.82,22.8,22.8,10200.0,15.9468,15.9538,15.9398,15.9398,10200.0
2013-10-30 13:20:00,22.79,22.79,22.76,22.76,8100.0,15.9328,15.9328,15.9118,15.9118,8100.0
2013-10-30 13:25:00,22.77,22.77,22.75,22.75,4800.0,15.9188,15.9188,15.9048,15.9048,4800.0
2013-10-30 13:30:00,22.75,22.75,22.75,22.75,5100.0,15.9048,15.9048,15.9048,15.9048,5100.0
2013-10-30 13:35:00,22.74,22.75,22.74,22.75,8400.0,15.8978,15.9048,15.8978,15.9048,8400.0
2013-10-30 13:40:00,22.76,22.77,22.76,22.77,17000.0,15.9118,15.9188,15.9118,15.9188,17000.0
2013-10-30 13:45:00,22.77,22.78,22.74,22.74,22300.0,15.9188,15.9258,15.8978,15.8978,22300.0
2013-10-30 13:50:00,22.74,22.76,22.74,22.76,12800.0,15.8978,15.9118,15.8978,15.9118,12800.0
2013-10-30 13:55:00,22.76,22.76,22.74,22.76,16600.0,15.9118,15.9118,15.8978,15.9118,16600.0
2013-10-30 14:00:00,22.77,22.8,22.73,22.79,55000.0,15.9188,15.9398,15.8908,15.9328,55000.0
2013-10-30 14:05:00,22.8,22.83,22.74,22.75,40900.0,15.9398,15.9607,15.8978,15.9048,40900.0
2013-10-30 14:10:00,22.76,22.77,22.74,22.77,81800.0,15.9118,15.9188,15.8978,15.9188,81800.0
2013-10-30 14:15:00,22.77,22.77,22.68,22.7,61500.0,15.9188,15.9188,15.8559,15.8699,61500.0
2013-10-30 14:20:00,22.71,22.74,22.69,22.69,41100.0,15.8769,15.8978,15.8629,15.8629,41100.0
2013-10-30 14:25:00,22.69,22.72,22.68,22.72,38500.0,15.8629,15.8838,15.8559,15.8838,38500.0
2013-10-30 14:30:00,22.72,22.74,22.7,22.73,42300.0,15.8838,15.8978,15.8699,15.8908,42300.0
2013-10-30 14:35:00,22.73,22.73,22.69,22.7,34100.0,15.8908,15.8908,15.8629,15.8699,34100.0
2013-10-30 14:40:00,22.7,22.73,22.67,22.67,52700.0,15.8699,15.8908,15.8489,15.8489,52700.0
2013-10-30 14:45:00,22.68,22.72,22.68,22.7,37800.0,15.8559,15.8838,15.8559,15.8699,37800.0
2013-10-30 14:50:00,22.7,22.7,22.68,22.69,20500.0,15.8699,15.8699,15.8559,15.8629,20500.0
2013-10-30 14:55:00,22.69,22.73,22.69,22.73,18500.0,15.8629,15.8908,15.8629,15.8908,18500.0
2013-10-30 15:00:00,22.73,22.73,22.71,22.72,20700.0,15.8908,15.8908,15.8769,15.8838,20700.0
2013-10-30 15:05:00,22.72,22.76,22.72,22.74,84000.0,15.8838,15.9118,15.8838,15.8978,84000.0
2013-10-30 15:10:00,22.73,22.73,22.72,22.72,33700.0,15.8908,15.8908,15.8838,15.8838,33700.0
2013-10-30 15:15:00,22.72,22.72,22.7,22.72,39200.0,15.8838,15.8838,15.8699,15.8838,39200.0
2013-10-30 15:20:00,22.73,22.73,22.7,22.71,41500.0,15.8908,15.8908,15.8699,15.8769,41500.0
2013-10-30 15:25:00,22.71,22.73,22.7,22.71,45000.0,15.8769,15.8908,15.8699,15.8769,45000.0
2013-10-30 15:30:00,22.7,22.71,22.69,22.7,78200.0,15.8699,15.8769,15.8629,15.8699,78200.0
2013-10-30 15:35:00,22.7,22.7,22.67,22.67,58800.0,15.8699,15.8699,15.8489,15.8489,58800.0
2013-10-30 15:40:00,22.67,22.69,22.67,22.68,48900.0,15.8489,15.8629,15.8489,15.8559,48900.0
2013-10-30 15:45:00,22.68,22.69,22.66,22.66,26500.0,15.8559,15.8629,15.8419,15.8419,26500.0
2013-10-30 15:50:00,22.67,22.69,22.67,22.69,44100.0,15.8489,15.8629,15.8489,15.8629,44100.0
2013-10-30 15:55:00,22.69,22.71,22.68,22.7,75200.0,15.8629,15.8769,15.8559,15.8699,75200.0
2013-10-31 09:30:00,22.65,22.7,22.51,22.51,66300.0,15.8349,15.8699,15.737,15.737,66300.0
2013-10-31 09:35:00,22.52,22.56,22.46,22.51,96800.0,15.744,15.772,15.7021,15.737,96800.0
2013-10-31 09:40:00,22.51,22.52,22.45,22.52,84900.0,15.737,15.744,15.6951,15.744,84900.0
2013-10-31 09:45:00,22.52,22.57,22.47,22.5,138200.0,15.744,15.779,15.7091,15.73,138200.0
2013-10-31 09:50:00,22.5,22.51,22.45,22.47,79600.0,15.73,15.737,15.6951,15.7091,79600.0
2013-10-31 09:55:00,22.47,22.51,22.46,22.5,37300.0,15.7091,15.737,15.7021,15.73,37300.0
2013-10-31 10:00:00,22.5,22.53,22.5,22.51,42500.0,15.73,15.751,15.73,15.737,42500.0
2013-10-31 10:05:00,22.5,22.5,22.47,22.48,54600.0,15.73,15.73,15.7091,15.7161,54600.0
2013-10-31 10:10:00,22.48,22.53,22.47,22.53,28500.0,15.7161,15.751,15.7091,15.751,28500.0
2013-10-31 10:15:00,22.53,22.53,22.49,22.49,16900.0,15.751,15.751,15.723,15.723,16900.0
2013-10-31 10:20:00,22.48,22.48,22.45,22.48,72500.0,15.7161,15.7161,15.6951,15.7161,72500.0
2013-10-31 10:25:00,22.49,22.5,22.46,22.46,27600.0,15.723,15.73,15.7021,15.7021,27600.0
2013-10-31 10:30:00,22.45,22.49,22.45,22.48,48800.0,15.6951,15.723,15.6951,15.7161,48800.0
2013-10-31 10:35:00,22.48,22.48,22.45,22.47,31800.0,15.7161,15.7161,15.6951,15.7091,31800.0
2013-10-31 10:40:00,22.47,22.47,22.46,22.47,16000.0,15.7091,15.7091,15.7021,15.7091,16000.0
2013-10-31 10:45:00,22.47,22.49,22.46,22.46,17200.0,15.7091,15.723,15.7021,15.7021,17200.0
2013-10-31 10:50:00,22.47,22.5,22.46,22.49,41000.0,15.7091,15.73,15.7021,15.723,41000.0
2013-10-31 10:55:00,22.5,22.5,22.47,22.49,46900.0,15.73,15.73,15.7091,15.723,46900.0
2013-10-31 11:00:00,22.49,22.55,22.49,22.54,47000.0,15.723,15.765,15.723,15.758,47000.0
2013-10-31 11:05:00,22.54,22.55,22.53,22.54,46300.0,15.758,15.765,15.751,15.758,46300.0
2013-10-31 11:10:00,22.54,22.56,22.53,22.53,18800.0,15.758,15.772,15.751,15.751,18800.0
2013-10-31 11:15:00,22.53,22.55,22.51,22.54,32100.0,15.751,15.765,15.737,15.758,32100.0
2013-10-31 11:20:00,22.53,22.55,22.53,22.55,10700.0,15.751,15.765,15.751,15.765,10700.0
2013-10-31 11:25:00,22.55,22.58,22.55,22.58,22300.0,15.765,15.786,15.765,15.786,22300.0
2013-10-31 11:30:00,22.58,22.58,22.57,22.58,5700.0,15.786,15.786,15.779,15.786,5700.0
2013-10-31 11:35:00,22.59,22.61,22.59,22.61,24700.0,15.793,15.8069,15.793,15.8069,24700.0
2013-10-31 11:40:00,22.62,22.66,22.62,22.64,21700.0,15.8139,15.8419,15.8139,15.8279,21700.0
2013-10-31 11:45:00,22.64,22.64,22.63,22.63,4500.0,15.8279,15.8279,15.8209,15.8209,4500.0
2013-10-31 11:50:00,22.62,22.63,22.61,22.61,8300.0,15.8139,15.8209,15.8069,15.8069,8300.0
2013-10-31 11:55:00,22.61,22.61,22.6,22.61,8300.0,15.8069,15.8069,15.7999,15.8069,8300.0
2013-10-31 12:00:00,22.61,22.61,22.6,22.6,9400.0,15.8069,15.8069,15.7999,15.7999,9400.0
2013-10-31 12:05:00,22.6,22.6,22.59,22.59,7300.0,15.7999,15.7999,15.793,15.793,7300.0
2013-10-31 12:10:00,22.59,22.59,22.58,22.59,13500.0,15.793,15.793,15.786,15.793,13500.0
2013-10-31 12:15:00,22.58,22.59,22.58,22.59,21100.0,15.786,15.793,15.786,15.793,21100.0
2013-10-31 12:20:00,22.59,22.6,22.59,22.59,4300.0,15.793,15.7999,15.793,15.793,4300.0
2013-10-31 12:25:00,22.6,22.6,22.6,22.6,500.0,15.7999,15.7999,15.7999,15.7999,500.0
2013-10-31 12:30:00,22.6,22.6,22.6,22.6,1200.0,15.7999,15.7999,15.7999,15.7999,1200.0
2013-10-31 12:35:00,22.59,22.59,22.59,22.59,7100.0,15.793,15.793,15.793,15.793,7100.0
2013-10-31 12:40:00,22.59,22.59,22.59,22.59,1200.0,15.793,15.793,15.793,15.793,1200.0
2013-10-31 12:45:00,22.59,22.59,22.58,22.58,9600.0,15.793,15.793,15.786,15.786,9600.0
2013-10-31 12:50:00,22.59,22.59,22.59,22.59,14700.0,15.793,15.793,15.793,15.793,14700.0
2013-10-31 12:55:00,22.59,22.59,22.59,22.59,0.0,15.793,15.793,15.793,15.793,0.0
2013-10-31 13:00:00,22.59,22.59,22.56,22.56,24100.0,15.793,15.793,15.772,15.772,24100.0
2013-10-31 13:05:00,22.57,22.57,22.57,22.57,6300.0,15.779,15.779,15.779,15.779,6300.0
2013-10-31 13:10:00,22.57,22.57,22.57,22.57,1700.0,15.779,15.779,15.779,15.779,1700.0
2013-10-31 13:15:00,22.57,22.59,22.56,22.59,8200.0,15.779,15.793,15.772,15.793,8200.0
2013-10-31 13:20:00,22.59,22.59,22.57,22.58,8800.0,15.793,15.793,15.779,15.786,8800.0
2013-10-31 13:25:00,22.58,22.59,22.58,22.59,3200.0,15.786,15.793,15.786,15.793,3200.0
2013-10-31 13:30:00,22.58,22.59,22.58,22.58,2000.0,15.786,15.793,15.786,15.786,2000.0
2013-10-31 13:35:00,22.58,22.58,22.57,22.58,17800.0,15.786,15.786,15.779,15.786,17800.0
2013-10-31 13:40:00,22.58,22.58,22.58,22.58,9700.0,15.786,15.786,15.786,15.786,9700.0
2013-10-31 13:45:00,22.57,22.57,22.55,22.56,31100.0,15.779,15.779,15.765,15.772,31100.0
2013-10-31 13:50:00,22.55,22.56,22.55,22.56,200.0,15.765,15.772,15.765,15.772,200.0
2013-10-31 13:55:00,22.56,22.58,22.56,22.58,13300.0,15.772,15.786,15.772,15.786,13300.0
2013-10-31 14:00:00,22.58,22.58,22.57,22.58,2200.0,15.786,15.786,15.779,15.786,2200.0
2013-10-31 14:05:00,22.58,22.58,22.57,22.58,18900.0,15.786,15.786,15.779,15.786,18900.0
2013-10-31 14:10:00,22.58,22.58,22.58,22.58,7700.0,15.786,15.786,15.786,15.786,7700.0
2013-10-31 14:15:00,22.58,22.63,22.58,22.63,22600.0,15.786,15.8209,15.786,15.8209,22600.0
2013-10-31 14:20:00,22.63,22.64,22.61,22.61,19200.0,15.8209,15.8279,15.8069,15.8069,19200.0
2013-10-31 14:25:00,22.62,22.63,22.62,22.63,1800.0,15.8139,15.8209,15.8139,15.8209,1800.0
2013-10-31 14:30:00,22.63,22.65,22.63,22.65,8300.0,15.8209,15.8349,15.8209,15.8349,8300.0
2013-10-31 14:35:00,22.65,22.67,22.65,22.67,5400.0,15.8349,15.8489,15.8349,15.8489,5400.0
2013-10-31 14:40:00,22.67,22.69,22.67,22.69,34700.0,15.8489,15.8629,15.8489,15.8629,34700.0
2013-10-31 14:45:00,22.69,22.7,22.69,22.69,17800.0,15.8629,15.8699,15.8629,15.8629,17800.0
2013-10-31 14:50:00,22.69,22.7,22.69,22.7,24600.0,15.8629,15.8699,15.8629,15.8699,24600.0
2013-10-31 14:55:00,22.7,22.7,22.68,22.68,14600.0,15.8699,15.8699,15.8559,15.8559,14600.0
2013-10-31 15:00:00,22.67,22.67,22.64,22.64,28900.0,15.8489,15.8489,15.8279,15.8279,28900.0
2013-10-31 15:05:00,22.63,22.63,22.61,22.63,30600.0,15.8209,15.8209,15.8069,15.8209,30600.0
2013-10-31 15:10:00,22.63,22.65,22.61,22.65,13600.0,15.8209,15.8349,15.8069,15.8349,13600.0
2013-10-31 15:15:00,22.65,22.65,22.61,22.63,26900.0,15.8349,15.8349,15.8069,15.8209,26900.0
2013-10-31 15:20:00,22.63,22.65,22.63,22.63,16400.0,15.8209,15.8349,15.8209,15.8209,16400.0
2013-10-31 15:25:00,22.63,22.63,22.59,22.59,14700.0,15.8209,15.8209,15.793,15.793,14700.0
2013-10-31 15:30:00,22.59,22.63,22.59,22.63,8100.0,15.793,15.8209,15.793,15.8209,8100.0
2013-10-31 15:35:00,22.63,22.65,22.63,22.64,25000.0,15.8209,15.8349,15.8209,15.8279,25000.0
2013-10-31 15:40:00,22.63,22.63,22.59,22.6,25700.0,15.8209,15.8209,15.793,15.7999,25700.0
2013-10-31 15:45:00,22.6,22.6,22.58,22.58,49300.0,15.7999,15.7999,15.786,15.786,49300.0
2013-10-31 15:50:00,22.57,22.57,22.51,22.53,149200.0,15.779,15.779,15.737,15.751,149200.0
2013-10-31 15:55:00,22.53,22.56,22.52,22.52,64300.0,15.751,15.772,15.744,15.744,64300.0
2013-11-01 09:30:00,22.66,22.68,22.54,22.56,48800.0,15.8419,15.8559,15.758,15.772,48800.0
2013-11-01 09:35:00,22.56,22.62,22.55,22.55,30800.0,15.772,15.8139,15.765,15.765,30800.0
2013-11-01 09:40:00,22.55,22.55,22.5,22.51,45500.0,15.765,15.765,15.73,15.737,45500.0
2013-11-01 09:45:00,22.51,22.54,22.5,22.52,26600.0,15.737,15.758,15.73,15.744,26600.0
2013-11-01 09:50:00,22.52,22.52,22.5,22.51,41300.0,15.744,15.744,15.73,15.737,41300.0
2013-11-01 09:55:00,22.52,22.55,22.5,22.51,60000.0,15.744,15.765,15.73,15.737,60000.0
2013-11-01 10:00:00,22.51,22.52,22.49,22.49,20700.0,15.737,15.744,15.723,15.723,20700.0
2013-11-01 10:05:00,22.5,22.53,22.49,22.5,60800.0,15.73,15.751,15.723,15.73,60800.0
2013-11-01 10:10:00,22.51,22.53,22.49,22.5,55900.0,15.737,15.751,15.723,15.73,55900.0
2013-11-01 10:15:00,22.5,22.5,22.45,22.48,42800.0,15.73,15.73,15.6951,15.7161,42800.0
2013-11-01 10:20:00,22.47,22.5,22.47,22.5,19700.0,15.7091,15.73,15.7091,15.73,19700.0
2013-11-01 10:25:00,22.49,22.5,22.47,22.49,25200.0,15.723,15.73,15.7091,15.723,25200.0
2013-11-01 10:30:00,22.48,22.5,22.48,22.5,15000.0,15.7161,15.73,15.7161,15.73,15000.0
2013-11-01 10:35:00,22.5,22.5,22.49,22.5,33400.0,15.73,15.73,15.723,15.73,33400.0
2013-11-01 10:40:00,22.49,22.5,22.49,22.5,6700.0,15.723,15.73,15.723,15.73,6700.0
2013-11-01 10:45:00,22.5,22.5,22.48,22.48,11900.0,15.73,15.73,15.7161,15.7161,11900.0
2013-11-01 10:50:00,22.48,22.5,22.48,22.5,17200.0,15.7161,15.73,15.7161,15.73,17200.0
2013-11-01 10:55:00,22.5,22.5,22.5,22.5,7600.0,15.73,15.73,15.73,15.73,7600.0
2013-11-01 11:00:00,22.49,22.49,22.46,22.48,19600.0,15.723,15.723,15.7021,15.7161,19600.0
2013-11-01 11:05:00,22.48,22.48,22.47,22.47,11700.0,15.7161,15.7161,15.7091,15.7091,11700.0
2013-11-01 11:10:00,22.47,22.47,22.46,22.47,26700.0,15.7091,15.7091,15.7021,15.7091,26700.0
2013-11-01 11:15:00,22.47,22.48,22.46,22.47,18800.0,15.7091,15.7161,15.7021,15.7091,18800.0
2013-11-01 11:20:00,22.48,22.5,22.47,22.5,4900.0,15.7161,15.73,15.7091,15.73,4900.0
2013-11-01 11:25:00,22.5,22.5,22.48,22.48,19000.0,15.73,15.73,15.7161,15.7161,19000.0
2013-11-01 11:30:00,22.48,22.49,22.48,22.49,8400.0,15.7161,15.723,15.7161,15.723,8400.0
2013-11-01 11:35:00,22.49,22.49,22.47,22.47,14300.0,15.723,15.723,15.7091,15.7091,14300.0
2013-11-01 11:40:00,22.47,22.47,22.47,22.47,8700.0,15.7091,15.7091,15.7091,15.7091,8700.0
2013-11-01 11:45:00,22.46,22.47,22.46,22.47,23300.0,15.7021,15.7091,15.7021,15.7091,23300.0
2013-11-01 11:50:00,22.47,22.47,22.45,22.45,11900.0,15.7091,15.7091,15.6951,15.6951,11900.0
2013-11-01 11:55:00,22.45,22.45,22.41,22.41,80800.0,15.6951,15.6951,15.6671,15.6671,80800.0
2013-11-01 12:00:00,22.42,22.45,22.42,22.45,15500.0,15.6741,15.6951,15.6741,15.6951,15500.0
2013-11-01 12:05:00,22.46,22.46,22.43,22.44,20400.0,15.7021,15.7021,15.6811,15.6881,20400.0
2013-11-01 12:10:00,22.44,22.44,22.42,22.42,19100.0,15.6881,15.6881,15.6741,15.6741,19100.0
2013-11-01 12:15:00,22.42,22.44,22.41,22.42,35800.0,15.6741,15.6881,15.6671,15.6741,35800.0
2013-11-01 12:20:00,22.43,22.44,22.41,22.43,35100.0,15.6811,15.6881,15.6671,15.6811,35100.0
2013-11-01 12:25:00,22.43,22.44,22.42,22.43,19900.0,15.6811,15.6881,15.6741,15.6811,19900.0
2013-11-01 12:30:00,22.42,22.44,22.42,22.44,4800.0,15.6741,15.6881,15.6741,15.6881,4800.0
2013-11-01 12:35:00,22.44,22.45,22.44,22.44,3200.0,15.6881,15.6951,15.6881,15.6881,3200.0
2013-11-01 12:40:00,22.45,22.45,22.45,22.45,5100.0,15.6951,15.6951,15.6951,15.6951,5100.0
2013-11-01 12:45:00,22.46,22.46,22.44,22.44,7700.0,15.7021,15.7021,15.6881,15.6881,7700.0
2013-11-01 12:50:00,22.44,22.45,22.44,22.44,400.0,15.6881,15.6951,15.6881,15.6881,400.0
2013-11-01 12:55:00,22.44,22.45,22.44,22.45,700.0,15.6881,15.6951,15.6881,15.6951,700.0
2013-11-01 13:00:00,22.44,22.47,22.44,22.47,8400.0,15.6881,15.7091,15.6881,15.7091,8400.0
2013-11-01 13:05:00,22.46,22.47,22.45,22.46,5800.0,15.7021,15.7091,15.6951,15.7021,5800.0
2013-11-01 13:10:00,22.46,22.47,22.44,22.44,13100.0,15.7021,15.7091,15.6881,15.6881,13100.0
2013-11-01 13:15:00,22.44,22.44,22.43,22.43,2000.0,15.6881,15.6881,15.6811,15.6811,2000.0
2013-11-01 13:20:00,22.44,22.44,22.42,22.43,12800.0,15.6881,15.6881,15.6741,15.6811,12800.0
2013-11-01 13:25:00,22.42,22.43,22.42,22.42,10200.0,15.6741,15.6811,15.6741,15.6741,10200.0
2013-11-01 13:30:00,22.42,22.42,22.42,22.42,4700.0,15.6741,15.6741,15.6741,15.6741,4700.0
2013-11-01 13:35:00,22.43,22.44,22.43,22.44,7400.0,15.6811,15.6881,15.6811,15.6881,7400.0
2013-11-01 13:40:00,22.44,22.44,22.44,22.44,800.0,15.6881,15.6881,15.6881,15.6881,800.0
2013-11-01 13:45:00,22.45,22.45,22.44,22.44,4000.0,15.6951,15.6951,15.6881,15.6881,4000.0
2013-11-01 13:50:00,22.45,22.45,22.43,22.43,7700.0,15.6951,15.6951,15.6811,15.6811,7700.0
2013-11-01 13:55:00,22.43,22.43,22.43,22.43,1300.0,15.6811,15.6811,15.6811,15.6811,1300.0
2013-11-01 14:00:00,22.43,22.44,22.43,22.43,36400.0,15.6811,15.6881,15.6811,15.6811,36400.0
2013-11-01 14:05:00,22.43,22.45,22.43,22.45,19100.0,15.6811,15.6951,15.6811,15.6951,19100.0
2013-11-01 14:10:00,22.45,22.45,22.45,22.45,19600.0,15.6951,15.6951,15.6951,15.6951,19600.0
2013-11-01 14:15:00,22.45,22.47,22.45,22.45,25700.0,15.6951,15.7091,15.6951,15.6951,25700.0
2013-11-01 14:20:00,22.45,22.45,22.45,22.45,4000.0,15.6951,15.6951,15.6951,15.6951,4000.0
2013-11-01 14:25:00,22.45,22.45,22.45,22.45,8000.0,15.6951,15.6951,15.6951,15.6951,8000.0
2013-11-01 14:30:00,22.45,22.46,22.45,22.45,24200.0,15.6951,15.7021,15.6951,15.6951,24200.0
2013-11-01 14:35:00,22.45,22.46,22.45,22.45,7100.0,15.6951,15.7021,15.6951,15.6951,7100.0
2013-11-01 14:40:00,22.45,22.47,22.45,22.47,8900.0,15.6951,15.7091,15.6951,15.7091,8900.0
2013-11-01 14:45:00,22.46,22.47,22.46,22.47,3200.0,15.7021,15.7091,15.7021,15.7091,3200.0
2013-11-01 14:50:00,22.46,22.49,22.46,22.49,21400.0,15.7021,15.723,15.7021,15.723,21400.0
2013-11-01 14:55:00,22.49,22.52,22.49,22.51,26100.0,15.723,15.744,15.723,15.737,26100.0
2013-11-01 15:00:00,22.5,22.5,22.48,22.48,15100.0,15.73,15.73,15.7161,15.7161,15100.0
2013-11-01 15:05:00,22.48,22.48,22.47,22.47,18100.0,15.7161,15.7161,15.7091,15.7091,18100.0
2013-11-01 15:10:00,22.48,22.5,22.48,22.5,40400.0,15.7161,15.73,15.7161,15.73,40400.0
2013-11-01 15:15:00,22.5,22.5,22.49,22.5,14000.0,15.73,15.73,15.723,15.73,14000.0
2013-11-01 15:20:00,22.5,22.5,22.49,22.5,18000.0,15.73,15.73,15.723,15.73,18000.0
2013-11-01 15:25:00,22.5,22.5,22.5,22.5,800.0,15.73,15.73,15.73,15.73,800.0
2013-11-01 15:30:00,22.5,22.53,22.5,22.53,29600.0,15.73,15.751,15.73,15.751,29600.0
2013-11-01 15:35:00,22.54,22.56,22.54,22.55,71800.0,15.758,15.772,15.758,15.765,71800.0
2013-11-01 15:40:00,22.55,22.55,22.52,22.52,16700.0,15.765,15.765,15.744,15.744,16700.0
2013-11-01 15:45:00,22.52,22.55,22.52,22.55,20400.0,15.744,15.765,15.744,15.765,20400.0
2013-11-01 15:50:00,22.55,22.57,22.55,22.57,34700.0,15.765,15.779,15.765,15.779,34700.0
2013-11-01 15:55:00,22.57,22.58,22.54,22.55,76500.0,15.779,15.786,15.758,15.765,76500.0
2013-11-04 09:30:00,22.58,22.59,22.44,22.44,67500.0,15.786,15.793,15.6881,15.6881,67500.0
2013-11-04 09:35:00,22.44,22.54,22.43,22.51,108300.0,15.6881,15.758,15.6811,15.737,108300.0
2013-11-04 09:40:00,22.51,22.57,22.51,22.52,44300.0,15.737,15.779,15.737,15.744,44300.0
2013-11-04 09:45:00,22.51,22.54,22.49,22.5,85700.0,15.737,15.758,15.723,15.73,85700.0
2013-11-04 09:50:00,22.5,22.52,22.47,22.5,17300.0,15.73,15.744,15.7091,15.73,17300.0
2013-11-04 09:55:00,22.5,22.52,22.49,22.51,65800.0,15.73,15.744,15.723,15.737,65800.0
2013-11-04 10:00:00,22.51,22.51,22.5,22.51,12900.0,15.737,15.737,15.73,15.737,12900.0
2013-11-04 10:05:00,22.51,22.52,22.5,22.52,41600.0,15.737,15.744,15.73,15.744,41600.0
2013-11-04 10:10:00,22.51,22.52,22.5,22.51,18200.0,15.737,15.744,15.73,15.737,18200.0
2013-11-04 10:15:00,22.5,22.53,22.5,22.52,33900.0,15.73,15.751,15.73,15.744,33900.0
2013-11-04 10:20:00,22.51,22.53,22.5,22.51,15700.0,15.737,15.751,15.73,15.737,15700.0
2013-11-04 10:25:00,22.51,22.56,22.51,22.56,45400.0,15.737,15.772,15.737,15.772,45400.0
2013-11-04 10:30:00,22.56,22.56,22.55,22.55,7300.0,15.772,15.772,15.765,15.765,7300.0
2013-11-04 10:35:00,22.55,22.55,22.52,22.55,20000.0,15.765,15.765,15.744,15.765,20000.0
2013-11-04 10:40:00,22.55,22.55,22.52,22.53,8900.0,15.765,15.765,15.744,15.751,8900.0
2013-11-04 10:45:00,22.53,22.55,22.53,22.54,15600.0,15.751,15.765,15.751,15.758,15600.0
2013-11-04 10:50:00,22.53,22.55,22.51,22.51,12600.0,15.751,15.765,15.737,15.737,12600.0
2013-11-04 10:55:00,22.51,22.53,22.51,22.51,17600.0,15.737,15.751,15.737,15.737,17600.0
2013-11-04 11:00:00,22.51,22.51,22.5,22.5,17900.0,15.737,15.737,15.73,15.73,17900.0
2013-11-04 11:05:00,22.51,22.51,22.5,22.5,7700.0,15.737,15.737,15.73,15.73,7700.0
2013-11-04 11:10:00,22.5,22.53,22.5,22.53,13800.0,15.73,15.751,15.73,15.751,13800.0
2013-11-04 11:15:00,22.53,22.55,22.53,22.54,30900.0,15.751,15.765,15.751,15.758,30900.0
2013-11-04 11:20:00,22.54,22.56,22.53,22.55,24800.0,15.758,15.772,15.751,15.765,24800.0
2013-11-04 11:25:00,22.54,22.54,22.53,22.53,5300.0,15.758,15.758,15.751,15.751,5300.0
2013-11-04 11:30:00,22.52,22.54,22.52,22.54,20900.0,15.744,15.758,15.744,15.758,20900.0
2013-11-04 11:35:00,22.55,22.56,22.55,22.55,7200.0,15.765,15.772,15.765,15.765,7200.0
2013-11-04 11:40:00,22.55,22.55,22.55,22.55,11100.0,15.765,15.765,15.765,15.765,11100.0
2013-11-04 11:45:00,22.55,22.56,22.53,22.56,8600.0,15.765,15.772,15.751,15.772,8600.0
2013-11-04 11:50:00,22.56,22.61,22.56,22.61,21800.0,15.772,15.8069,15.772,15.8069,21800.0
2013-11-04 11:55:00,22.61,22.62,22.6,22.62,36800.0,15.8069,15.8139,15.7999,15.8139,36800.0
2013-11-04 12:00:00,22.63,22.64,22.62,22.63,17000.0,15.8209,15.8279,15.8139,15.8209,17000.0
2013-11-04 12:05:00,22.63,22.63,22.6,22.6,9600.0,15.8209,15.8209,15.7999,15.7999,9600.0
2013-11-04 12:10:00,22.6,22.6,22.59,22.6,11400.0,15.7999,15.7999,15.793,15.7999,11400.0
2013-11-04 12:15:00,22.6,22.6,22.59,22.59,27300.0,15.7999,15.7999,15.793,15.793,27300.0
2013-11-04 12:20:00,22.59,22.6,22.59,22.59,800.0,15.793,15.7999,15.793,15.793,800.0
2013-11-04 12:25:00,22.59,22.59,22.59,22.59,0.0,15.793,15.793,15.793,15.793,0.0
2013-11-04 12:30:00,22.59,22.59,22.59,22.59,3000.0,15.793,15.793,15.793,15.793,3000.0
2013-11-04 12:35:00,22.59,22.59,22.59,22.59,500.0,15.793,15.793,15.793,15.793,500.0
2013-11-04 12:40:00,22.59,22.61,22.59,22.61,18200.0,15.793,15.8069,15.793,15.8069,18200.0
2013-11-04 12:45:00,22.61,22.61,22.59,22.59,26000.0,15.8069,15.8069,15.793,15.793,26000.0
2013-11-04 12:50:00,22.59,22.61,22.58,22.6,66900.0,15.793,15.8069,15.786,15.7999,66900.0
2013-11-04 12:55:00,22.6,22.63,22.59,22.59,42700.0,15.7999,15.8209,15.793,15.793,42700.0
2013-11-04 13:00:00,22.59,22.6,22.58,22.59,51600.0,15.793,15.7999,15.786,15.793,51600.0
2013-11-04 13:05:00,22.58,22.59,22.57,22.57,29100.0,15.786,15.793,15.779,15.779,29100.0
2013-11-04 13:10:00,22.57,22.57,22.56,22.57,11200.0,15.779,15.779,15.772,15.779,11200.0
2013-11-04 13:15:00,22.57,22.57,22.56,22.56,16400.0,15.779,15.779,15.772,15.772,16400.0
2013-11-04 13:20:00,22.56,22.57,22.56,22.57,1100.0,15.772,15.779,15.772,15.779,1100.0
2013-11-04 13:25:00,22.57,22.57,22.57,22.57,2500.0,15.779,15.779,15.779,15.779,2500.0
2013-11-04 13:30:00,22.57,22.57,22.57,22.57,2400.0,15.779,15.779,15.779,15.779,2400.0
2013-11-04 13:35:00,22.57,22.58,22.56,22.58,15100.0,15.779,15.786,15.772,15.786,15100.0
2013-11-04 13:40:00,22.58,22.59,22.58,22.58,10200.0,15.786,15.793,15.786,15.786,10200.0
2013-11-04 13:45:00,22.58,22.58,22.57,22.57,27900.0,15.786,15.786,15.779,15.779,27900.0
2013-11-04 13:50:00,22.57,22.57,22.55,22.55,52800.0,15.779,15.779,15.765,15.765,52800.0
2013-11-04 13:55:00,22.56,22.58,22.56,22.56,65900.0,15.772,15.786,15.772,15.772,65900.0
2013-11-04 14:00:00,22.56,22.56,22.54,22.55,11300.0,15.772,15.772,15.758,15.765,11300.0
2013-11-04 14:05:00,22.54,22.56,22.54,22.55,19100.0,15.758,15.772,15.758,15.765,19100.0
2013-11-04 14:10:00,22.55,22.56,22.55,22.56,1000.0,15.765,15.772,15.765,15.772,1000.0
2013-11-04 14:15:00,22.55,22.56,22.55,22.56,1600.0,15.765,15.772,15.765,15.772,1600.0
2013-11-04 14:20:00,22.56,22.56,22.56,22.56,12900.0,15.772,15.772,15.772,15.772,12900.0
2013-11-04 14:25:00,22.56,22.58,22.56,22.58,4000.0,15.772,15.786,15.772,15.786,4000.0
2013-11-04 14:30:00,22.58,22.6,22.58,22.6,25100.0,15.786,15.7999,15.786,15.7999,25100.0
2013-11-04 14:35:00,22.6,22.6,22.59,22.59,17600.0,15.7999,15.7999,15.793,15.793,17600.0
2013-11-04 14:40:00,22.59,22.59,22.58,22.58,4100.0,15.793,15.793,15.786,15.786,4100.0
2013-11-04 14:45:00,22.58,22.58,22.58,22.58,9800.0,15.786,15.786,15.786,15.786,9800.0
2013-11-04 14:50:00,22.58,22.59,22.58,22.59,11300.0,15.786,15.793,15.786,15.793,11300.0
2013-11-04 14:55:00,22.59,22.59,22.59,22.59,1600.0,15.793,15.793,15.793,15.793,1600.0
2013-11-04 15:00:00,22.59,22.59,22.58,22.58,6800.0,15.793,15.793,15.786,15.786,6800.0
2013-11-04 15:05:00,22.58,22.58,22.55,22.56,19000.0,15.786,15.786,15.765,15.772,19000.0
2013-11-04 15:10:00,22.56,22.56,22.56,22.56,9100.0,15.772,15.772,15.772,15.772,9100.0
2013-11-04 15:15:00,22.56,22.56,22.55,22.56,8800.0,15.772,15.772,15.765,15.772,8800.0
2013-11-04 15:20:00,22.56,22.56,22.55,22.56,9100.0,15.772,15.772,15.765,15.772,9100.0
2013-11-04 15:25:00,22.56,22.56,22.56,22.56,3100.0,15.772,15.772,15.772,15.772,3100.0
2013-11-04 15:30:00,22.56,22.57,22.56,22.57,14600.0,15.772,15.779,15.772,15.779,14600.0
2013-11-04 15:35:00,22.57,22.59,22.57,22.58,75900.0,15.779,15.793,15.779,15.786,75900.0
2013-11-04 15:40:00,22.58,22.58,22.57,22.57,11000.0,15.786,15.786,15.779,15.779,11000.0
2013-11-04 15:45:00,22.57,22.57,22.54,22.56,53300.0,15.779,15.779,15.758,15.772,53300.0
2013-11-04 15:50:00,22.57,22.58,22.57,22.58,24500.0,15.779,15.786,15.779,15.786,24500.0
2013-11-04 15:55:00,22.58,22.6,22.57,22.57,148600.0,15.786,15.7999,15.779,15.779,148600.0
2013-11-05 09:30:00,22.57,22.64,22.42,22.64,135500.0,15.779,15.8279,15.6741,15.8279,135500.0
2013-11-05 09:35:00,22.64,22.65,22.6,22.65,61600.0,15.8279,15.8349,15.7999,15.8349,61600.0
2013-11-05 09:40:00,22.65,22.75,22.65,22.73,129600.0,15.8349,15.9048,15.8349,15.8908,129600.0
2013-11-05 09:45:00,22.72,22.74,22.69,22.74,158400.0,15.8838,15.8978,15.8629,15.8978,158400.0
2013-11-05 09:50:00,22.73,22.75,22.71,22.74,66000.0,15.8908,15.9048,15.8769,15.8978,66000.0
2013-11-05 09:55:00,22.75,22.75,22.72,22.74,25100.0,15.9048,15.9048,15.8838,15.8978,25100.0
2013-11-05 10:00:00,22.74,22.83,22.73,22.83,107300.0,15.8978,15.9607,15.8908,15.9607,107300.0
2013-11-05 10:05:00,22.82,22.9,22.81,22.89,251800.0,15.9538,16.0097,15.9468,16.0027,251800.0
2013-11-05 10:10:00,22.89,22.95,22.89,22.92,148300.0,16.0027,16.0446,16.0027,16.0237,148300.0
2013-11-05 10:15:00,22.93,22.94,22.9,22.9,116100.0,16.0307,16.0376,16.0097,16.0097,116100.0
2013-11-05 10:20:00,22.9,22.98,22.9,22.98,227200.0,16.0097,16.0656,16.0097,16.0656,227200.0
2013-11-05 10:25:00,22.98,23.03,22.98,22.99,275800.0,16.0656,16.1006,16.0656,16.0726,275800.0
2013-11-05 10:30:00,22.99,23.03,22.99,23.01,122100.0,16.0726,16.1006,16.0726,16.0866,122100.0
2013-11-05 10:35:00,23.01,23.04,22.99,23.04,67100.0,16.0866,16.1076,16.0726,16.1076,67100.0
2013-11-05 10:40:00,23.04,23.09,23.04,23.05,45300.0,16.1076,16.1425,16.1076,16.1145,45300.0
2013-11-05 10:45:00,23.06,23.06,23.01,23.01,47200.0,16.1215,16.1215,16.0866,16.0866,47200.0
2013-11-05 10:50:00,23.01,23.02,22.99,22.99,47200.0,16.0866,16.0936,16.0726,16.0726,47200.0
2013-11-05 10:55:00,22.99,23.03,22.99,23.02,36300.0,16.0726,16.1006,16.0726,16.0936,36300.0
2013-11-05 11:00:00,23.02,23.07,23.02,23.07,21000.0,16.0936,16.1285,16.0936,16.1285,21000.0
2013-11-05 11:05:00,23.07,23.07,23.03,23.03,16900.0,16.1285,16.1285,16.1006,16.1006,16900.0
2013-11-05 11:10:00,23.03,23.06,23.02,23.05,64200.0,16.1006,16.1215,16.0936,16.1145,64200.0
2013-11-05 11:15:00,23.05,23.05,23.0,23.03,30200.0,16.1145,16.1145,16.0796,16.1006,30200.0
2013-11-05 11:20:00,23.03,23.03,23.01,23.01,25900.0,16.1006,16.1006,16.0866,16.0866,25900.0
2013-11-05 11:25:00,23.02,23.06,23.02,23.05,48300.0,16.0936,16.1215,16.0936,16.1145,48300.0
2013-11-05 11:30:00,23.05,23.07,23.03,23.07,40800.0,16.1145,16.1285,16.1006,16.1285,40800.0
2013-11-05 11:35:00,23.06,23.07,23.04,23.04,17600.0,16.1215,16.1285,16.1076,16.1076,17600.0
2013-11-05 11:40:00,23.04,23.08,23.04,23.07,35100.0,16.1076,16.1355,16.1076,16.1285,35100.0
2013-11-05 11:45:00,23.08,23.09,23.06,23.09,26500.0,16.1355,16.1425,16.1215,16.1425,26500.0
2013-11-05 11:50:00,23.09,23.09,23.08,23.08,21400.0,16.1425,16.1425,16.1355,16.1355,21400.0
2013-11-05 11:55:00,23.07,23.09,23.07,23.09,38500.0,16.1285,16.1425,16.1285,16.1425,38500.0
2013-11-05 12:00:00,23.09,23.13,23.09,23.13,23300.0,16.1425,16.1705,16.1425,16.1705,23300.0
2013-11-05 12:05:00,23.12,23.15,23.1,23.13,50500.0,16.1635,16.1845,16.1495,16.1705,50500.0
2013-11-05 12:10:00,23.12,23.12,23.08,23.08,19700.0,16.1635,16.1635,16.1355,16.1355,19700.0
2013-11-05 12:15:00,23.07,23.07,23.04,23.07,54000.0,16.1285,16.1285,16.1076,16.1285,54000.0
2013-11-05 12:20:00,23.06,23.11,23.06,23.11,41500.0,16.1215,16.1565,16.1215,16.1565,41500.0
2013-11-05 12:25:00,23.11,23.11,23.08,23.08,14100.0,16.1565,16.1565,16.1355,16.1355,14100.0
2013-11-05 12:30:00,23.09,23.09,23.07,23.08,12600.0,16.1425,16.1425,16.1285,16.1355,12600.0
2013-11-05 12:35:00,23.08,23.1,23.08,23.1,14100.0,16.1355,16.1495,16.1355,16.1495,14100.0
2013-11-05 12:40:00,23.1,23.14,23.1,23.12,30900.0,16.1495,16.1775,16.1495,16.1635,30900.0
2013-11-05 12:45:00,23.12,23.12,23.09,23.1,15600.0,16.1635,16.1635,16.1425,16.1495,15600.0
2013-11-05 12:50:00,23.1,23.1,23.1,23.1,3700.0,16.1495,16.1495,16.1495,16.1495,3700.0
2013-11-05 12:55:00,23.11,23.11,23.09,23.11,37500.0,16.1565,16.1565,16.1425,16.1565,37500.0
2013-11-05 13:00:00,23.12,23.13,23.11,23.11,13500.0,16.1635,16.1705,16.1565,16.1565,13500.0
2013-11-05 13:05:00,23.12,23.14,23.12,23.14,15300.0,16.1635,16.1775,16.1635,16.1775,15300.0
2013-11-05 13:10:00,23.14,23.17,23.14,23.17,14800.0,16.1775,16.1984,16.1775,16.1984,14800.0
2013-11-05 13:15:00,23.18,23.18,23.17,23.17,4900.0,16.2054,16.2054,16.1984,16.1984,4900.0
2013-11-05 13:20:00,23.17,23.17,23.15,23.15,15000.0,16.1984,16.1984,16.1845,16.1845,15000.0
2013-11-05 13:25:00,23.15,23.16,23.15,23.15,41400.0,16.1845,16.1915,16.1845,16.1845,41400.0
2013-11-05 13:30:00,23.15,23.15,23.13,23.13,18100.0,16.1845,16.1845,16.1705,16.1705,18100.0
2013-11-05 13:35:00,23.13,23.13,23.1,23.1,10600.0,16.1705,16.1705,16.1495,16.1495,10600.0
2013-11-05 13:40:00,23.1,23.12,23.1,23.12,18900.0,16.1495,16.1635,16.1495,16.1635,18900.0
2013-11-05 13:45:00,23.13,23.16,23.13,23.16,25000.0,16.1705,16.1915,16.1705,16.1915,25000.0
2013-11-05 13:50:00,23.16,23.16,23.15,23.15,16800.0,16.1915,16.1915,16.1845,16.1845,16800.0
2013-11-05 13:55:00,23.14,23.16,23.14,23.16,17500.0,16.1775,16.1915,16.1775,16.1915,17500.0
2013-11-05 14:00:00,23.16,23.23,23.16,23.19,59800.0,16.1915,16.2404,16.1915,16.2124,59800.0
2013-11-05 14:05:00,23.18,23.18,23.17,23.17,12900.0,16.2054,16.2054,16.1984,16.1984,12900.0
2013-11-05 14:10:00,23.16,23.16,23.15,23.16,9300.0,16.1915,16.1915,16.1845,16.1915,9300.0
2013-11-05 14:15:00,23.16,23.16,23.15,23.16,1500.0,16.1915,16.1915,16.1845,16.1915,1500.0
2013-11-05 14:20:00,23.16,23.18,23.16,23.18,29100.0,16.1915,16.2054,16.1915,16.2054,29100.0
2013-11-05 14:25:00,23.18,23.18,23.17,23.18,7700.0,16.2054,16.2054,16.1984,16.2054,7700.0
2013-11-05 14:30:00,23.18,23.23,23.18,23.23,46700.0,16.2054,16.2404,16.2054,16.2404,46700.0
2013-11-05 14:35:00,23.24,23.25,23.18,23.18,35700.0,16.2474,16.2544,16.2054,16.2054,35700.0
2013-11-05 14:40:00,23.18,23.19,23.18,23.19,8500.0,16.2054,16.2124,16.2054,16.2124,8500.0
2013-11-05 14:45:00,23.18,23.18,23.17,23.17,26300.0,16.2054,16.2054,16.1984,16.1984,26300.0
2013-11-05 14:50:00,23.17,23.17,23.16,23.16,5500.0,16.1984,16.1984,16.1915,16.1915,5500.0
2013-11-05 14:55:00,23.16,23.16,23.16,23.16,23400.0,16.1915,16.1915,16.1915,16.1915,23400.0
2013-11-05 15:00:00,23.16,23.16,23.16,23.16,6700.0,16.1915,16.1915,16.1915,16.1915,6700.0
2013-11-05 15:05:00,23.16,23.17,23.16,23.17,10600.0,16.1915,16.1984,16.1915,16.1984,10600.0
2013-11-05 15:10:00,23.17,23.17,23.14,23.15,20900.0,16.1984,16.1984,16.1775,16.1845,20900.0
2013-11-05 15:15:00,23.14,23.16,23.14,23.15,17100.0,16.1775,16.1915,16.1775,16.1845,17100.0
2013-11-05 15:20:00,23.15,23.15,23.12,23.12,18800.0,16.1845,16.1845,16.1635,16.1635,18800.0
2013-11-05 15:25:00,23.13,23.13,23.12,23.13,3900.0,16.1705,16.1705,16.1635,16.1705,3900.0
2013-11-05 15:30:00,23.13,23.13,23.12,23.13,74400.0,16.1705,16.1705,16.1635,16.1705,74400.0
2013-11-05 15:35:00,23.13,23.13,23.11,23.11,12300.0,16.1705,16.1705,16.1565,16.1565,12300.0
2013-11-05 15:40:00,23.11,23.11,23.09,23.09,31900.0,16.1565,16.1565,16.1425,16.1425,31900.0
2013-11-05 15:45:00,23.08,23.11,23.08,23.09,44500.0,16.1355,16.1565,16.1355,16.1425,44500.0
2013-11-05 15:50:00,23.09,23.11,23.09,23.1,34300.0,16.1425,16.1565,16.1425,16.1495,34300.0
2013-11-05 15:55:00,23.1,23.1,23.06,23.06,42600.0,16.1495,16.1495,16.1215,16.1215,42600.0
2013-11-06 09:30:00,23.21,23.25,23.02,23.06,64300.0,16.2264,16.2544,16.0936,16.1215,64300.0
2013-11-06 09:35:00,23.06,23.23,23.06,23.23,69800.0,16.1215,16.2404,16.1215,16.2404,69800.0
2013-11-06 09:40:00,23.23,23.25,23.21,23.21,74500.0,16.2404,16.2544,16.2264,16.2264,74500.0
2013-11-06 09:45:00,23.21,23.26,23.2,23.23,51100.0,16.2264,16.2614,16.2194,16.2404,51100.0
2013-11-06 09:50:00,23.23,23.3,23.23,23.27,47200.0,16.2404,16.2893,16.2404,16.2684,47200.0
2013-11-06 09:55:00,23.28,23.29,23.23,23.23,18700.0,16.2753,16.2823,16.2404,16.2404,18700.0
2013-11-06 10:00:00,23.24,23.28,23.23,23.28,50700.0,16.2474,16.2753,16.2404,16.2753,50700.0
2013-11-06 10:05:00,23.28,23.31,23.27,23.3,84800.0,16.2753,16.2963,16.2684,16.2893,84800.0
2013-11-06 10:10:00,23.3,23.3,23.24,23.25,21000.0,16.2893,16.2893,16.2474,16.2544,21000.0
2013-11-06 10:15:00,23.25,23.28,23.24,23.24,30100.0,16.2544,16.2753,16.2474,16.2474,30100.0
2013-11-06 10:20:00,23.24,23.25,23.23,23.23,70700.0,16.2474,16.2544,16.2404,16.2404,70700.0
2013-11-06 10:25:00,23.23,23.24,23.21,23.21,15600.0,16.2404,16.2474,16.2264,16.2264,15600.0
2013-11-06 10:30:00,23.21,23.23,23.2,23.2,30700.0,16.2264,16.2404,16.2194,16.2194,30700.0
2013-11-06 10:35:00,23.2,23.25,23.2,23.22,95200.0,16.2194,16.2544,16.2194,16.2334,95200.0
2013-11-06 10:40:00,23.22,23.25,23.2,23.25,90600.0,16.2334,16.2544,16.2194,16.2544,90600.0
2013-11-06 10:45:00,23.25,23.25,23.23,23.23,85400.0,16.2544,16.2544,16.2404,16.2404,85400.0
2013-11-06 10:50:00,23.23,23.23,23.22,23.22,14200.0,16.2404,16.2404,16.2334,16.2334,14200.0
2013-11-06 10:55:00,23.22,23.24,23.21,23.23,39600.0,16.2334,16.2474,16.2264,16.2404,39600.0
2013-11-06 11:00:00,23.23,23.23,23.19,23.19,30300.0,16.2404,16.2404,16.2124,16.2124,30300.0
2013-11-06 11:05:00,23.19,23.21,23.18,23.19,134200.0,16.2124,16.2264,16.2054,16.2124,134200.0
2013-11-06 11:10:00,23.19,23.25,23.19,23.25,16700.0,16.2124,16.2544,16.2124,16.2544,16700.0
2013-11-06 11:15:00,23.24,23.25,23.22,23.25,31800.0,16.2474,16.2544,16.2334,16.2544,31800.0
2013-11-06 11:20:00,23.25,23.27,23.25,23.26,20500.0,16.2544,16.2684,16.2544,16.2614,20500.0
2013-11-06 11:25:00,23.25,23.29,23.25,23.27,21700.0,16.2544,16.2823,16.2544,16.2684,21700.0
2013-11-06 11:30:00,23.27,23.28,23.27,23.28,28000.0,16.2684,16.2753,16.2684,16.2753,28000.0
2013-11-06 11:35:00,23.28,23.28,23.23,23.23,24000.0,16.2753,16.2753,16.2404,16.2404,24000.0
2013-11-06 11:40:00,23.23,23.23,23.19,23.21,23600.0,16.2404,16.2404,16.2124,16.2264,23600.0
2013-11-06 11:45:00,23.22,23.26,23.22,23.26,18100.0,16.2334,16.2614,16.2334,16.2614,18100.0
2013-11-06 11:50:00,23.26,23.26,23.25,23.25,9400.0,16.2614,16.2614,16.2544,16.2544,9400.0
2013-11-06 11:55:00,23.26,23.28,23.24,23.24,67500.0,16.2614,16.2753,16.2474,16.2474,67500.0
2013-11-06 12:00:00,23.23,23.25,23.23,23.25,9200.0,16.2404,16.2544,16.2404,16.2544,9200.0
2013-11-06 12:05:00,23.24,23.25,23.24,23.24,17600.0,16.2474,16.2544,16.2474,16.2474,17600.0
2013-11-06 12:10:00,23.23,23.23,23.21,23.22,16000.0,16.2404,16.2404,16.2264,16.2334,16000.0
2013-11-06 12:15:00,23.22,23.24,23.22,23.24,2000.0,16.2334,16.2474,16.2334,16.2474,2000.0
2013-11-06 12:20:00,23.24,23.25,23.24,23.25,4300.0,16.2474,16.2544,16.2474,16.2544,4300.0
2013-11-06 12:25:00,23.25,23.25,23.24,23.25,35900.0,16.2544,16.2544,16.2474,16.2544,35900.0
2013-11-06 12:30:00,23.24,23.25,23.24,23.24,81900.0,16.2474,16.2544,16.2474,16.2474,81900.0
2013-11-06 12:35:00,23.24,23.3,23.24,23.29,171600.0,16.2474,16.2893,16.2474,16.2823,171600.0
2013-11-06 12:40:00,23.28,23.32,23.28,23.32,24800.0,16.2753,16.3033,16.2753,16.3033,24800.0
2013-11-06 12:45:00,23.31,23.33,23.31,23.33,14300.0,16.2963,16.3103,16.2963,16.3103,14300.0
2013-11-06 12:50:00,23.33,23.33,23.3,23.3,44700.0,16.3103,16.3103,16.2893,16.2893,44700.0
2013-11-06 12:55:00,23.31,23.37,23.3,23.33,87000.0,16.2963,16.3383,16.2893,16.3103,87000.0
2013-11-06 13:00:00,23.33,23.33,23.28,23.28,39400.0,16.3103,16.3103,16.2753,16.2753,39400.0
2013-11-06 13:05:00,23.27,23.3,23.25,23.3,34900.0,16.2684,16.2893,16.2544,16.2893,34900.0
2013-11-06 13:10:00,23.3,23.3,23.3,23.3,200.0,16.2893,16.2893,16.2893,16.2893,200.0
2013-11-06 13:15:00,23.29,23.3,23.28,23.28,42200.0,16.2823,16.2893,16.2753,16.2753,42200.0
2013-11-06 13:20:00,23.28,23.28,23.23,23.24,47100.0,16.2753,16.2753,16.2404,16.2474,47100.0
2013-11-06 13:25:00,23.25,23.27,23.25,23.27,7100.0,16.2544,16.2684,16.2544,16.2684,7100.0
2013-11-06 13:30:00,23.26,23.27,23.23,23.23,12200.0,16.2614,16.2684,16.2404,16.2404,12200.0
2013-11-06 13:35:00,23.23,23.24,23.22,23.22,16600.0,16.2404,16.2474,16.2334,16.2334,16600.0
2013-11-06 13:40:00,23.22,23.25,23.22,23.25,17800.0,16.2334,16.2544,16.2334,16.2544,17800.0
2013-11-06 13:45:00,23.25,23.26,23.24,23.26,16600.0,16.2544,16.2614,16.2474,16.2614,16600.0
2013-11-06 13:50:00,23.26,23.27,23.26,23.26,36800.0,16.2614,16.2684,16.2614,16.2614,36800.0
2013-11-06 13:55:00,23.25,23.27,23.25,23.26,74100.0,16.2544,16.2684,16.2544,16.2614,74100.0
2013-11-06 14:00:00,23.26,23.27,23.25,23.26,14700.0,16.2614,16.2684,16.2544,16.2614,14700.0
2013-11-06 14:05:00,23.26,23.26,23.25,23.25,20700.0,16.2614,16.2614,16.2544,16.2544,20700.0
2013-11-06 14:10:00,23.25,23.25,23.25,23.25,2100.0,16.2544,16.2544,16.2544,16.2544,2100.0
2013-11-06 14:15:00,23.25,23.25,23.24,23.25,38900.0,16.2544,16.2544,16.2474,16.2544,38900.0
2013-11-06 14:20:00,23.26,23.26,23.24,23.24,17300.0,16.2614,16.2614,16.2474,16.2474,17300.0
2013-11-06 14:25:00,23.25,23.25,23.23,23.25,100000.0,16.2544,16.2544,16.2404,16.2544,100000.0
2013-11-06 14:30:00,23.25,23.26,23.24,23.25,61300.0,16.2544,16.2614,16.2474,16.2544,61300.0
2013-11-06 14:35:00,23.25,23.27,23.25,23.25,98200.0,16.2544,16.2684,16.2544,16.2544,98200.0
2013-11-06 14:40:00,23.24,23.25,23.24,23.25,14600.0,16.2474,16.2544,16.2474,16.2544,14600.0
2013-11-06 14:45:00,23.25,23.26,23.25,23.26,20500.0,16.2544,16.2614,16.2544,16.2614,20500.0
2013-11-06 14:50:00,23.26,23.27,23.26,23.26,47400.0,16.2614,16.2684,16.2614,16.2614,47400.0
2013-11-06 14:55:00,23.25,23.26,23.25,23.26,10600.0,16.2544,16.2614,16.2544,16.2614,10600.0
2013-11-06 15:00:00,23.26,23.26,23.25,23.25,31900.0,16.2614,16.2614,16.2544,16.2544,31900.0
2013-11-06 15:05:00,23.25,23.25,23.25,23.25,20800.0,16.2544,16.2544,16.2544,16.2544,20800.0
2013-11-06 15:10:00,23.25,23.25,23.24,23.25,57300.0,16.2544,16.2544,16.2474,16.2544,57300.0
2013-11-06 15:15:00,23.25,23.26,23.24,23.25,66700.0,16.2544,16.2614,16.2474,16.2544,66700.0
2013-11-06 15:20:00,23.25,23.26,23.25,23.25,28700.0,16.2544,16.2614,16.2544,16.2544,28700.0
2013-11-06 15:25:00,23.25,23.26,23.25,23.25,82000.0,16.2544,16.2614,16.2544,16.2544,82000.0
2013-11-06 15:30:00,23.25,23.25,23.23,23.24,192200.0,16.2544,16.2544,16.2404,16.2474,192200.0
2013-11-06 15:35:00,23.25,23.27,23.24,23.27,184700.0,16.2544,16.2684,16.2474,16.2684,184700.0
2013-11-06 15:40:00,23.27,23.27,23.26,23.27,97800.0,16.2684,16.2684,16.2614,16.2684,97800.0
2013-11-06 15:45:00,23.28,23.28,23.25,23.25,135700.0,16.2753,16.2753,16.2544,16.2544,135700.0
2013-11-06 15:50:00,23.25,23.28,23.25,23.27,96100.0,16.2544,16.2753,16.2544,16.2684,96100.0
2013-11-06 15:55:00,23.27,23.3,23.25,23.29,118700.0,16.2684,16.2893,16.2544,16.2823,118700.0
2013-11-07 09:30:00,23.42,23.56,23.42,23.49,151200.0,16.3732,16.4711,16.3732,16.4222,151200.0
2013-11-07 09:35:00,23.49,23.51,23.42,23.48,83700.0,16.4222,16.4361,16.3732,16.4152,83700.0
2013-11-07 09:40:00,23.48,23.53,23.48,23.52,141700.0,16.4152,16.4501,16.4152,16.4431,141700.0
2013-11-07 09:45:00,23.52,23.54,23.41,23.41,97900.0,16.4431,16.4571,16.3662,16.3662,97900.0
2013-11-07 09:50:00,23.42,23.42,23.33,23.36,110700.0,16.3732,16.3732,16.3103,16.3313,110700.0
2013-11-07 09:55:00,23.35,23.39,23.34,23.36,34300.0,16.3243,16.3522,16.3173,16.3313,34300.0
2013-11-07 10:00:00,23.36,23.42,23.31,23.39,69100.0,16.3313,16.3732,16.2963,16.3522,69100.0
2013-11-07 10:05:00,23.4,23.4,23.35,23.36,76200.0,16.3592,16.3592,16.3243,16.3313,76200.0
2013-11-07 10:10:00,23.36,23.36,23.28,23.31,91400.0,16.3313,16.3313,16.2753,16.2963,91400.0
2013-11-07 10:15:00,23.31,23.33,23.29,23.29,120800.0,16.2963,16.3103,16.2823,16.2823,120800.0
2013-11-07 10:20:00,23.29,23.34,23.28,23.34,49500.0,16.2823,16.3173,16.2753,16.3173,49500.0
2013-11-07 10:25:00,23.34,23.4,23.34,23.39,76500.0,16.3173,16.3592,16.3173,16.3522,76500.0
2013-11-07 10:30:00,23.38,23.38,23.3,23.32,40300.0,16.3453,16.3453,16.2893,16.3033,40300.0
2013-11-07 10:35:00,23.32,23.32,23.3,23.31,47200.0,16.3033,16.3033,16.2893,16.2963,47200.0
2013-11-07 10:40:00,23.31,23.33,23.3,23.33,54900.0,16.2963,16.3103,16.2893,16.3103,54900.0
2013-11-07 10:45:00,23.34,23.34,23.32,23.33,29200.0,16.3173,16.3173,16.3033,16.3103,29200.0
2013-11-07 10:50:00,23.34,23.37,23.34,23.36,25300.0,16.3173,16.3383,16.3173,16.3313,25300.0
2013-11-07 10:55:00,23.36,23.36,23.3,23.3,49300.0,16.3313,16.3313,16.2893,16.2893,49300.0
2013-11-07 11:00:00,23.3,23.31,23.28,23.3,41600.0,16.2893,16.2963,16.2753,16.2893,41600.0
2013-11-07 11:05:00,23.31,23.32,23.27,23.27,33600.0,16.2963,16.3033,16.2684,16.2684,33600.0
2013-11-07 11:10:00,23.27,23.28,23.25,23.25,31900.0,16.2684,16.2753,16.2544,16.2544,31900.0
2013-11-07 11:15:00,23.25,23.25,23.21,23.21,38000.0,16.2544,16.2544,16.2264,16.2264,38000.0
2013-11-07 11:20:00,23.2,23.23,23.18,23.2,57600.0,16.2194,16.2404,16.2054,16.2194,57600.0
2013-11-07 11:25:00,23.2,23.21,23.16,23.18,85300.0,16.2194,16.2264,16.1915,16.2054,85300.0
2013-11-07 11:30:00,23.19,23.19,23.17,23.19,50500.0,16.2124,16.2124,16.1984,16.2124,50500.0
2013-11-07 11:35:00,23.2,23.2,23.18,23.18,13300.0,16.2194,16.2194,16.2054,16.2054,13300.0
2013-11-07 11:40:00,23.18,23.19,23.16,23.18,38700.0,16.2054,16.2124,16.1915,16.2054,38700.0
2013-11-07 11:45:00,23.19,23.21,23.19,23.2,16300.0,16.2124,16.2264,16.2124,16.2194,16300.0
2013-11-07 11:50:00,23.2,23.2,23.19,23.19,19700.0,16.2194,16.2194,16.2124,16.2124,19700.0
2013-11-07 11:55:00,23.18,23.2,23.18,23.2,24900.0,16.2054,16.2194,16.2054,16.2194,24900.0
2013-11-07 12:00:00,23.2,23.22,23.2,23.22,14500.0,16.2194,16.2334,16.2194,16.2334,14500.0
2013-11-07 12:05:00,23.21,23.21,23.19,23.2,35900.0,16.2264,16.2264,16.2124,16.2194,35900.0
2013-11-07 12:10:00,23.21,23.21,23.21,23.21,2600.0,16.2264,16.2264,16.2264,16.2264,2600.0
2013-11-07 12:15:00,23.22,23.25,23.22,23.25,41800.0,16.2334,16.2544,16.2334,16.2544,41800.0
2013-11-07 12:20:00,23.25,23.25,23.2,23.21,58100.0,16.2544,16.2544,16.2194,16.2264,58100.0
2013-11-07 12:25:00,23.22,23.22,23.2,23.21,15600.0,16.2334,16.2334,16.2194,16.2264,15600.0
2013-11-07 12:30:00,23.21,23.24,23.21,23.23,52800.0,16.2264,16.2474,16.2264,16.2404,52800.0
2013-11-07 12:35:00,23.24,23.25,23.23,23.25,15200.0,16.2474,16.2544,16.2404,16.2544,15200.0
2013-11-07 12:40:00,23.26,23.29,23.26,23.29,23100.0,16.2614,16.2823,16.2614,16.2823,23100.0
2013-11-07 12:45:00,23.29,23.29,23.25,23.25,24000.0,16.2823,16.2823,16.2544,16.2544,24000.0
2013-11-07 12:50:00,23.24,23.24,23.2,23.2,18600.0,16.2474,16.2474,16.2194,16.2194,18600.0
2013-11-07 12:55:00,23.2,23.2,23.17,23.17,20200.0,16.2194,16.2194,16.1984,16.1984,20200.0
2013-11-07 13:00:00,23.17,23.18,23.16,23.16,32100.0,16.1984,16.2054,16.1915,16.1915,32100.0
2013-11-07 13:05:00,23.16,23.16,23.16,23.16,14500.0,16.1915,16.1915,16.1915,16.1915,14500.0
2013-11-07 13:10:00,23.15,23.15,23.11,23.11,25400.0,16.1845,16.1845,16.1565,16.1565,25400.0
2013-11-07 13:15:00,23.11,23.12,23.1,23.11,9100.0,16.1565,16.1635,16.1495,16.1565,9100.0
2013-11-07 13:20:00,23.11,23.14,23.11,23.13,41000.0,16.1565,16.1775,16.1565,16.1705,41000.0
2013-11-07 13:25:00,23.13,23.14,23.12,23.12,19300.0,16.1705,16.1775,16.1635,16.1635,19300.0
2013-11-07 13:30:00,23.13,23.14,23.13,23.14,16400.0,16.1705,16.1775,16.1705,16.1775,16400.0
2013-11-07 13:35:00,23.14,23.14,23.12,23.14,38200.0,16.1775,16.1775,16.1635,16.1775,38200.0
2013-11-07 13:40:00,23.13,23.14,23.13,23.14,18600.0,16.1705,16.1775,16.1705,16.1775,18600.0
2013-11-07 13:45:00,23.15,23.15,23.11,23.11,36600.0,16.1845,16.1845,16.1565,16.1565,36600.0
2013-11-07 13:50:00,23.11,23.14,23.11,23.13,23300.0,16.1565,16.1775,16.1565,16.1705,23300.0
2013-11-07 13:55:00,23.13,23.16,23.13,23.14,30500.0,16.1705,16.1915,16.1705,16.1775,30500.0
2013-11-07 14:00:00,23.14,23.14,23.09,23.11,34400.0,16.1775,16.1775,16.1425,16.1565,34400.0
2013-11-07 14:05:00,23.11,23.12,23.11,23.11,17900.0,16.1565,16.1635,16.1565,16.1565,17900.0
2013-11-07 14:10:00,23.12,23.13,23.12,23.13,13500.0,16.1635,16.1705,16.1635,16.1705,13500.0
2013-11-07 14:15:00,23.13,23.13,23.11,23.12,27200.0,16.1705,16.1705,16.1565,16.1635,27200.0
2013-11-07 14:20:00,23.12,23.13,23.11,23.11,12700.0,16.1635,16.1705,16.1565,16.1565,12700.0
2013-11-07 14:25:00,23.12,23.13,23.12,23.13,7700.0,16.1635,16.1705,16.1635,16.1705,7700.0
2013-11-07 14:30:00,23.12,23.12,23.09,23.1,42400.0,16.1635,16.1635,16.1425,16.1495,42400.0
2013-11-07 14:35:00,23.09,23.1,23.09,23.1,8700.0,16.1425,16.1495,16.1425,16.1495,8700.0
2013-11-07 14:40:00,23.1,23.11,23.1,23.1,6800.0,16.1495,16.1565,16.1495,16.1495,6800.0
2013-11-07 14:45:00,23.1,23.13,23.1,23.13,24300.0,16.1495,16.1705,16.1495,16.1705,24300.0
2013-11-07 14:50:00,23.13,23.13,23.1,23.13,38200.0,16.1705,16.1705,16.1495,16.1705,38200.0
2013-11-07 14:55:00,23.14,23.15,23.14,23.14,26500.0,16.1775,16.1845,16.1775,16.1775,26500.0
2013-11-07 15:00:00,23.13,23.16,23.13,23.15,23500.0,16.1705,16.1915,16.1705,16.1845,23500.0
2013-11-07 15:05:00,23.15,23.16,23.13,23.14,24200.0,16.1845,16.1915,16.1705,16.1775,24200.0
2013-11-07 15:10:00,23.13,23.14,23.13,23.13,17500.0,16.1705,16.1775,16.1705,16.1705,17500.0
2013-11-07 15:15:00,23.13,23.13,23.11,23.12,35500.0,16.1705,16.1705,16.1565,16.1635,35500.0
2013-11-07 15:20:00,23.13,23.15,23.13,23.13,28500.0,16.1705,16.1845,16.1705,16.1705,28500.0
2013-11-07 15:25:00,23.13,23.14,23.11,23.11,28700.0,16.1705,16.1775,16.1565,16.1565,28700.0
2013-11-07 15:30:00,23.1,23.13,23.09,23.1,40300.0,16.1495,16.1705,16.1425,16.1495,40300.0
2013-11-07 15:35:00,23.1,23.14,23.09,23.14,37800.0,16.1495,16.1775,16.1425,16.1775,37800.0
2013-11-07 15:40:00,23.14,23.14,23.11,23.11,28600.0,16.1775,16.1775,16.1565,16.1565,28600.0
2013-11-07 15:45:00,23.11,23.11,23.09,23.09,56400.0,16.1565,16.1565,16.1425,16.1425,56400.0
2013-11-07 15:50:00,23.09,23.11,23.08,23.08,65300.0,16.1425,16.1565,16.1355,16.1355,65300.0
2013-11-07 15:55:00,23.08,23.12,23.08,23.11,133900.0,16.1355,16.1635,16.1355,16.1565,133900.0
2013-11-08 09:30:00,23.29,23.32,23.19,23.19,108000.0,16.2823,16.3033,16.2124,16.2124,108000.0
2013-11-08 09:35:00,23.19,23.2,23.11,23.11,63900.0,16.2124,16.2194,16.1565,16.1565,63900.0
2013-11-08 09:40:00,23.12,23.16,23.11,23.15,44800.0,16.1635,16.1915,16.1565,16.1845,44800.0
2013-11-08 09:45:00,23.16,23.16,23.13,23.14,23600.0,16.1915,16.1915,16.1705,16.1775,23600.0
2013-11-08 09:50:00,23.15,23.15,23.1,23.12,51200.0,16.1845,16.1845,16.1495,16.1635,51200.0
2013-11-08 09:55:00,23.12,23.15,23.09,23.12,77300.0,16.1635,16.1845,16.1425,16.1635,77300.0
2013-11-08 10:00:00,23.14,23.18,23.12,23.18,75600.0,16.1775,16.2054,16.1635,16.2054,75600.0
2013-11-08 10:05:00,23.17,23.17,23.13,23.17,46500.0,16.1984,16.1984,16.1705,16.1984,46500.0
2013-11-08 10:10:00,23.16,23.2,23.16,23.2,10000.0,16.1915,16.2194,16.1915,16.2194,10000.0
2013-11-08 10:15:00,23.2,23.26,23.2,23.26,51600.0,16.2194,16.2614,16.2194,16.2614,51600.0
2013-11-08 10:20:00,23.27,23.29,23.27,23.27,105300.0,16.2684,16.2823,16.2684,16.2684,105300.0
2013-11-08 10:25:00,23.27,23.31,23.27,23.3,57600.0,16.2684,16.2963,16.2684,16.2893,57600.0
2013-11-08 10:30:00,23.3,23.33,23.3,23.33,28400.0,16.2893,16.3103,16.2893,16.3103,28400.0
2013-11-08 10:35:00,23.33,23.34,23.28,23.33,30200.0,16.3103,16.3173,16.2753,16.3103,30200.0
2013-11-08 10:40:00,23.33,23.33,23.29,23.29,53500.0,16.3103,16.3103,16.2823,16.2823,53500.0
2013-11-08 10:45:00,23.28,23.28,23.26,23.27,30300.0,16.2753,16.2753,16.2614,16.2684,30300.0
2013-11-08 10:50:00,23.26,23.26,23.24,23.25,16300.0,16.2614,16.2614,16.2474,16.2544,16300.0
2013-11-08 10:55:00,23.26,23.29,23.26,23.28,63000.0,16.2614,16.2823,16.2614,16.2753,63000.0
2013-11-08 11:00:00,23.28,23.3,23.27,23.3,32400.0,16.2753,16.2893,16.2684,16.2893,32400.0
2013-11-08 11:05:00,23.29,23.29,23.25,23.27,33400.0,16.2823,16.2823,16.2544,16.2684,33400.0
2013-11-08 11:10:00,23.27,23.3,23.27,23.28,10200.0,16.2684,16.2893,16.2684,16.2753,10200.0
2013-11-08 11:15:00,23.28,23.32,23.27,23.32,28900.0,16.2753,16.3033,16.2684,16.3033,28900.0
2013-11-08 11:20:00,23.32,23.32,23.31,23.32,1100.0,16.3033,16.3033,16.2963,16.3033,1100.0
2013-11-08 11:25:00,23.31,23.32,23.31,23.32,2600.0,16.2963,16.3033,16.2963,16.3033,2600.0
2013-11-08 11:30:00,23.31,23.33,23.31,23.31,35800.0,16.2963,16.3103,16.2963,16.2963,35800.0
2013-11-08 11:35:00,23.31,23.36,23.31,23.35,30900.0,16.2963,16.3313,16.2963,16.3243,30900.0
2013-11-08 11:40:00,23.34,23.34,23.33,23.34,20300.0,16.3173,16.3173,16.3103,16.3173,20300.0
2013-11-08 11:45:00,23.35,23.37,23.35,23.36,14400.0,16.3243,16.3383,16.3243,16.3313,14400.0
2013-11-08 11:50:00,23.35,23.36,23.33,23.33,20000.0,16.3243,16.3313,16.3103,16.3103,20000.0
2013-11-08 11:55:00,23.34,23.36,23.34,23.34,34300.0,16.3173,16.3313,16.3173,16.3173,34300.0
2013-11-08 12:00:00,23.34,23.38,23.34,23.38,18000.0,16.3173,16.3453,16.3173,16.3453,18000.0
2013-11-08 12:05:00,23.39,23.39,23.38,23.38,7700.0,16.3522,16.3522,16.3453,16.3453,7700.0
2013-11-08 12:10:00,23.38,23.38,23.35,23.35,3300.0,16.3453,16.3453,16.3243,16.3243,3300.0
2013-11-08 12:15:00,23.36,23.37,23.36,23.37,8400.0,16.3313,16.3383,16.3313,16.3383,8400.0
2013-11-08 12:20:00,23.37,23.39,23.37,23.39,5700.0,16.3383,16.3522,16.3383,16.3522,5700.0
2013-11-08 12:25:00,23.38,23.38,23.37,23.38,7700.0,16.3453,16.3453,16.3383,16.3453,7700.0
2013-11-08 12:30:00,23.39,23.39,23.36,23.36,4100.0,16.3522,16.3522,16.3313,16.3313,4100.0
2013-11-08 12:35:00,23.37,23.38,23.37,23.38,7700.0,16.3383,16.3453,16.3383,16.3453,7700.0
2013-11-08 12:40:00,23.38,23.38,23.37,23.38,8900.0,16.3453,16.3453,16.3383,16.3453,8900.0
2013-11-08 12:45:00,23.38,23.38,23.37,23.37,12400.0,16.3453,16.3453,16.3383,16.3383,12400.0
2013-11-08 12:50:00,23.36,23.36,23.33,23.33,8900.0,16.3313,16.3313,16.3103,16.3103,8900.0
2013-11-08 12:55:00,23.34,23.36,23.34,23.36,4700.0,16.3173,16.3313,16.3173,16.3313,4700.0
2013-11-08 13:00:00,23.36,23.38,23.34,23.34,15300.0,16.3313,16.3453,16.3173,16.3173,15300.0
2013-11-08 13:05:00,23.34,23.35,23.34,23.35,21800.0,16.3173,16.3243,16.3173,16.3243,21800.0
2013-11-08 13:10:00,23.35,23.36,23.35,23.36,5000.0,16.3243,16.3313,16.3243,16.3313,5000.0
2013-11-08 13:15:00,23.36,23.36,23.35,23.35,8700.0,16.3313,16.3313,16.3243,16.3243,8700.0
2013-11-08 13:20:00,23.36,23.36,23.35,23.35,12600.0,16.3313,16.3313,16.3243,16.3243,12600.0
2013-11-08 13:25:00,23.35,23.38,23.35,23.38,11600.0,16.3243,16.3453,16.3243,16.3453,11600.0
2013-11-08 13:30:00,23.36,23.36,23.35,23.35,1700.0,16.3313,16.3313,16.3243,16.3243,1700.0
2013-11-08 13:35:00,23.35,23.37,23.35,23.37,16400.0,16.3243,16.3383,16.3243,16.3383,16400.0
2013-11-08 13:40:00,23.37,23.37,23.35,23.35,4100.0,16.3383,16.3383,16.3243,16.3243,4100.0
2013-11-08 13:45:00,23.35,23.37,23.35,23.36,21000.0,16.3243,16.3383,16.3243,16.3313,21000.0
2013-11-08 13:50:00,23.35,23.36,23.33,23.33,38800.0,16.3243,16.3313,16.3103,16.3103,38800.0
2013-11-08 13:55:00,23.34,23.35,23.34,23.35,4700.0,16.3173,16.3243,16.3173,16.3243,4700.0
2013-11-08 14:00:00,23.34,23.35,23.34,23.34,9400.0,16.3173,16.3243,16.3173,16.3173,9400.0
2013-11-08 14:05:00,23.34,23.34,23.31,23.32,8800.0,16.3173,16.3173,16.2963,16.3033,8800.0
2013-11-08 14:10:00,23.32,23.33,23.32,23.33,12800.0,16.3033,16.3103,16.3033,16.3103,12800.0
2013-11-08 14:15:00,23.33,23.36,23.33,23.36,14800.0,16.3103,16.3313,16.3103,16.3313,14800.0
2013-11-08 14:20:00,23.35,23.38,23.35,23.37,9000.0,16.3243,16.3453,16.3243,16.3383,9000.0
2013-11-08 14:25:00,23.38,23.39,23.38,23.39,18800.0,16.3453,16.3522,16.3453,16.3522,18800.0
2013-11-08 14:30:00,23.39,23.39,23.38,23.39,10000.0,16.3522,16.3522,16.3453,16.3522,10000.0
2013-11-08 14:35:00,23.39,23.39,23.37,23.39,25800.0,16.3522,16.3522,16.3383,16.3522,25800.0
2013-11-08 14:40:00,23.39,23.4,23.39,23.4,14700.0,16.3522,16.3592,16.3522,16.3592,14700.0
2013-11-08 14:45:00,23.4,23.4,23.39,23.39,9200.0,16.3592,16.3592,16.3522,16.3522,9200.0
2013-11-08 14:50:00,23.39,23.4,23.39,23.4,9900.0,16.3522,16.3592,16.3522,16.3592,9900.0
2013-11-08 14:55:00,23.4,23.41,23.4,23.41,8100.0,16.3592,16.3662,16.3592,16.3662,8100.0
2013-11-08 15:00:00,23.41,23.41,23.39,23.4,33300.0,16.3662,16.3662,16.3522,16.3592,33300.0
2013-11-08 15:05:00,23.4,23.41,23.4,23.41,15500.0,16.3592,16.3662,16.3592,16.3662,15500.0
2013-11-08 15:10:00,23.41,23.41,23.4,23.41,5600.0,16.3662,16.3662,16.3592,16.3662,5600.0
2013-11-08 15:15:00,23.41,23.42,23.41,23.41,10200.0,16.3662,16.3732,16.3662,16.3662,10200.0
2013-11-08 15:20:00,23.42,23.44,23.41,23.44,14900.0,16.3732,16.3872,16.3662,16.3872,14900.0
2013-11-08 15:25:00,23.44,23.44,23.42,23.43,28700.0,16.3872,16.3872,16.3732,16.3802,28700.0
2013-11-08 15:30:00,23.42,23.45,23.42,23.44,51200.0,16.3732,16.3942,16.3732,16.3872,51200.0
2013-11-08 15:35:00,23.44,23.47,23.44,23.45,56400.0,16.3872,16.4082,16.3872,16.3942,56400.0
2013-11-08 15:40:00,23.46,23.47,23.45,23.45,56000.0,16.4012,16.4082,16.3942,16.3942,56000.0
2013-11-08 15:45:00,23.45,23.48,23.45,23.48,42600.0,16.3942,16.4152,16.3942,16.4152,42600.0
2013-11-08 15:50:00,23.48,23.51,23.48,23.49,143600.0,16.4152,16.4361,16.4152,16.4222,143600.0
2013-11-08 15:55:00,23.49,23.51,23.47,23.51,52900.0,16.4222,16.4361,16.4082,16.4361,52900.0
2013-11-11 09:30:00,23.49,23.5,23.43,23.45,148500.0,16.4222,16.4291,16.3802,16.3942,148500.0
2013-11-11 09:35:00,23.45,23.52,23.45,23.51,106600.0,16.3942,16.4431,16.3942,16.4361,106600.0
2013-11-11 09:40:00,23.51,23.55,23.48,23.48,66000.0,16.4361,16.4641,16.4152,16.4152,66000.0
2013-11-11 09:45:00,23.48,23.56,23.48,23.56,36800.0,16.4152,16.4711,16.4152,16.4711,36800.0
2013-11-11 09:50:00,23.57,23.58,23.53,23.53,43000.0,16.4781,16.4851,16.4501,16.4501,43000.0
2013-11-11 09:55:00,23.53,23.57,23.53,23.57,21000.0,16.4501,16.4781,16.4501,16.4781,21000.0
2013-11-11 10:00:00,23.57,23.57,23.53,23.54,26300.0,16.4781,16.4781,16.4501,16.4571,26300.0
2013-11-11 10:05:00,23.55,23.56,23.55,23.55,8300.0,16.4641,16.4711,16.4641,16.4641,8300.0
2013-11-11 10:10:00,23.55,23.56,23.52,23.54,38300.0,16.4641,16.4711,16.4431,16.4571,38300.0
2013-11-11 10:15:00,23.54,23.54,23.51,23.51,11700.0,16.4571,16.4571,16.4361,16.4361,11700.0
2013-11-11 10:20:00,23.51,23.54,23.51,23.54,39600.0,16.4361,16.4571,16.4361,16.4571,39600.0
2013-11-11 10:25:00,23.55,23.56,23.52,23.53,45200.0,16.4641,16.4711,16.4431,16.4501,45200.0
2013-11-11 10:30:00,23.53,23.53,23.51,23.51,33800.0,16.4501,16.4501,16.4361,16.4361,33800.0
2013-11-11 10:35:00,23.5,23.51,23.42,23.45,80000.0,16.4291,16.4361,16.3732,16.3942,80000.0
2013-11-11 10:40:00,23.46,23.49,23.46,23.47,51400.0,16.4012,16.4222,16.4012,16.4082,51400.0
2013-11-11 10:45:00,23.47,23.5,23.45,23.5,43000.0,16.4082,16.4291,16.3942,16.4291,43000.0
2013-11-11 10:50:00,23.5,23.5,23.47,23.48,26900.0,16.4291,16.4291,16.4082,16.4152,26900.0
2013-11-11 10:55:00,23.49,23.5,23.45,23.49,12200.0,16.4222,16.4291,16.3942,16.4222,12200.0
2013-11-11 11:00:00,23.48,23.49,23.43,23.43,23000.0,16.4152,16.4222,16.3802,16.3802,23000.0
2013-11-11 11:05:00,23.43,23.43,23.41,23.42,24600.0,16.3802,16.3802,16.3662,16.3732,24600.0
2013-11-11 11:10:00,23.42,23.44,23.42,23.43,25300.0,16.3732,16.3872,16.3732,16.3802,25300.0
2013-11-11 11:15:00,23.43,23.45,23.42,23.42,33300.0,16.3802,16.3942,16.3732,16.3732,33300.0
2013-11-11 11:20:00,23.43,23.43,23.4,23.41,17600.0,16.3802,16.3802,16.3592,16.3662,17600.0
2013-11-11 11:25:00,23.41,23.42,23.41,23.41,6900.0,16.3662,16.3732,16.3662,16.3662,6900.0
2013-11-11 11:30:00,23.42,23.42,23.41,23.42,1900.0,16.3732,16.3732,16.3662,16.3732,1900.0
2013-11-11 11:35:00,23.42,23.43,23.41,23.43,4700.0,16.3732,16.3802,16.3662,16.3802,4700.0
2013-11-11 11:40:00,23.43,23.45,23.43,23.45,13000.0,16.3802,16.3942,16.3802,16.3942,13000.0
2013-11-11 11:45:00,23.46,23.47,23.45,23.45,12100.0,16.4012,16.4082,16.3942,16.3942,12100.0
2013-11-11 11:50:00,23.45,23.45,23.43,23.43,16000.0,16.3942,16.3942,16.3802,16.3802,16000.0
2013-11-11 11:55:00,23.44,23.47,23.44,23.47,11800.0,16.3872,16.4082,16.3872,16.4082,11800.0
2013-11-11 12:00:00,23.48,23.48,23.45,23.45,7400.0,16.4152,16.4152,16.3942,16.3942,7400.0
2013-11-11 12:05:00,23.45,23.45,23.45,23.45,300.0,16.3942,16.3942,16.3942,16.3942,300.0
2013-11-11 12:10:00,23.45,23.45,23.44,23.45,6400.0,16.3942,16.3942,16.3872,16.3942,6400.0
2013-11-11 12:15:00,23.45,23.46,23.44,23.46,17600.0,16.3942,16.4012,16.3872,16.4012,17600.0
2013-11-11 12:20:00,23.45,23.45,23.44,23.44,3500.0,16.3942,16.3942,16.3872,16.3872,3500.0
2013-11-11 12:25:00,23.44,23.44,23.43,23.44,3900.0,16.3872,16.3872,16.3802,16.3872,3900.0
2013-11-11 12:30:00,23.44,23.45,23.44,23.45,19100.0,16.3872,16.3942,16.3872,16.3942,19100.0
2013-11-11 12:35:00,23.44,23.45,23.42,23.45,9900.0,16.3872,16.3942,16.3732,16.3942,9900.0
2013-11-11 12:40:00,23.45,23.46,23.44,23.44,14900.0,16.3942,16.4012,16.3872,16.3872,14900.0
2013-11-11 12:45:00,23.44,23.45,23.43,23.44,41400.0,16.3872,16.3942,16.3802,16.3872,41400.0
2013-11-11 12:50:00,23.45,23.46,23.45,23.46,2000.0,16.3942,16.4012,16.3942,16.4012,2000.0
2013-11-11 12:55:00,23.45,23.47,23.45,23.46,4600.0,16.3942,16.4082,16.3942,16.4012,4600.0
2013-11-11 13:00:00,23.46,23.48,23.46,23.46,16100.0,16.4012,16.4152,16.4012,16.4012,16100.0
2013-11-11 13:05:00,23.47,23.48,23.47,23.48,2200.0,16.4082,16.4152,16.4082,16.4152,2200.0
2013-11-11 13:10:00,23.48,23.49,23.45,23.45,8200.0,16.4152,16.4222,16.3942,16.3942,8200.0
2013-11-11 13:15:00,23.46,23.48,23.46,23.48,24500.0,16.4012,16.4152,16.4012,16.4152,24500.0
2013-11-11 13:20:00,23.48,23.48,23.47,23.47,4500.0,16.4152,16.4152,16.4082,16.4082,4500.0
2013-11-11 13:25:00,23.47,23.47,23.47,23.47,500.0,16.4082,16.4082,16.4082,16.4082,500.0
2013-11-11 13:30:00,23.47,23.47,23.45,23.45,17700.0,16.4082,16.4082,16.3942,16.3942,17700.0
2013-11-11 13:35:00,23.45,23.45,23.42,23.44,91200.0,16.3942,16.3942,16.3732,16.3872,91200.0
2013-11-11 13:40:00,23.44,23.44,23.43,23.43,6800.0,16.3872,16.3872,16.3802,16.3802,6800.0
2013-11-11 13:45:00,23.43,23.44,23.42,23.43,18000.0,16.3802,16.3872,16.3732,16.3802,18000.0
2013-11-11 13:50:00,23.43,23.43,23.42,23.42,11600.0,16.3802,16.3802,16.3732,16.3732,11600.0
2013-11-11 13:55:00,23.42,23.43,23.42,23.43,9400.0,16.3732,16.3802,16.3732,16.3802,9400.0
2013-11-11 14:00:00,23.43,23.44,23.43,23.43,5200.0,16.3802,16.3872,16.3802,16.3802,5200.0
2013-11-11 14:05:00,23.43,23.43,23.43,23.43,1500.0,16.3802,16.3802,16.3802,16.3802,1500.0
2013-11-11 14:10:00,23.43,23.43,23.42,23.42,4700.0,16.3802,16.3802,16.3732,16.3732,4700.0
2013-11-11 14:15:00,23.42,23.42,23.42,23.42,10200.0,16.3732,16.3732,16.3732,16.3732,10200.0
2013-11-11 14:20:00,23.42,23.42,23.42,23.42,2500.0,16.3732,16.3732,16.3732,16.3732,2500.0
2013-11-11 14:25:00,23.41,23.42,23.4,23.42,43900.0,16.3662,16.3732,16.3592,16.3732,43900.0
2013-11-11 14:30:00,23.42,23.42,23.41,23.41,4600.0,16.3732,16.3732,16.3662,16.3662,4600.0
2013-11-11 14:35:00,23.42,23.42,23.42,23.42,10100.0,16.3732,16.3732,16.3732,16.3732,10100.0
2013-11-11 14:40:00,23.42,23.42,23.42,23.42,3000.0,16.3732,16.3732,16.3732,16.3732,3000.0
2013-11-11 14:45:00,23.42,23.42,23.41,23.41,3800.0,16.3732,16.3732,16.3662,16.3662,3800.0
2013-11-11 14:50:00,23.41,23.41,23.41,23.41,15700.0,16.3662,16.3662,16.3662,16.3662,15700.0
2013-11-11 14:55:00,23.41,23.42,23.41,23.42,53000.0,16.3662,16.3732,16.3662,16.3732,53000.0
2013-11-11 15:00:00,23.42,23.42,23.42,23.42,7600.0,16.3732,16.3732,16.3732,16.3732,7600.0
2013-11-11 15:05:00,23.43,23.44,23.43,23.43,14000.0,16.3802,16.3872,16.3802,16.3802,14000.0
2013-11-11 15:10:00,23.43,23.44,23.43,23.44,4900.0,16.3802,16.3872,16.3802,16.3872,4900.0
2013-11-11 15:15:00,23.44,23.44,23.43,23.44,1400.0,16.3872,16.3872,16.3802,16.3872,1400.0
2013-11-11 15:20:00,23.44,23.44,23.43,23.44,1000.0,16.3872,16.3872,16.3802,16.3872,1000.0
2013-11-11 15:25:00,23.44,23.44,23.43,23.43,4800.0,16.3872,16.3872,16.3802,16.3802,4800.0
2013-11-11 15:30:00,23.44,23.44,23.43,23.43,27800.0,16.3872,16.3872,16.3802,16.3802,27800.0
2013-11-11 15:35:00,23.43,23.45,23.43,23.44,14800.0,16.3802,16.3942,16.3802,16.3872,14800.0
2013-11-11 15:40:00,23.44,23.46,23.44,23.45,34400.0,16.3872,16.4012,16.3872,16.3942,34400.0
2013-11-11 15:45:00,23.45,23.46,23.45,23.45,15000.0,16.3942,16.4012,16.3942,16.3942,15000.0
2013-11-11 15:50:00,23.45,23.46,23.45,23.45,25400.0,16.3942,16.4012,16.3942,16.3942,25400.0
2013-11-11 15:55:00,23.45,23.46,23.43,23.44,62600.0,16.3942,16.4012,16.3802,16.3872,62600.0
2013-11-12 09:30:00,23.47,23.54,23.45,23.54,99300.0,16.4082,16.4571,16.3942,16.4571,99300.0
2013-11-12 09:35:00,23.54,23.59,23.52,23.55,85300.0,16.4571,16.4921,16.4431,16.4641,85300.0
2013-11-12 09:40:00,23.55,23.66,23.55,23.66,83700.0,16.4641,16.541,16.4641,16.541,83700.0
2013-11-12 09:45:00,23.66,23.72,23.66,23.69,138800.0,16.541,16.583,16.541,16.562,138800.0
2013-11-12 09:50:00,23.7,23.7,23.58,23.58,83700.0,16.569,16.569,16.4851,16.4851,83700.0
2013-11-12 09:55:00,23.58,23.65,23.58,23.6,40700.0,16.4851,16.534,16.4851,16.4991,40700.0
2013-11-12 10:00:00,23.6,23.61,23.58,23.59,33200.0,16.4991,16.5061,16.4851,16.4921,33200.0
2013-11-12 10:05:00,23.59,23.67,23.59,23.67,71100.0,16.4921,16.548,16.4921,16.548,71100.0
2013-11-12 10:10:00,23.67,23.68,23.64,23.64,71600.0,16.548,16.555,16.527,16.527,71600.0
2013-11-12 10:15:00,23.64,23.68,23.63,23.67,80100.0,16.527,16.555,16.52,16.548,80100.0
2013-11-12 10:20:00,23.68,23.7,23.67,23.69,49900.0,16.555,16.569,16.548,16.562,49900.0
2013-11-12 10:25:00,23.69,23.7,23.69,23.69,6300.0,16.562,16.569,16.562,16.562,6300.0
2013-11-12 10:30:00,23.7,23.7,23.67,23.67,50800.0,16.569,16.569,16.548,16.548,50800.0
2013-11-12 10:35:00,23.67,23.7,23.67,23.7,20900.0,16.548,16.569,16.548,16.569,20900.0
2013-11-12 10:40:00,23.71,23.75,23.71,23.74,42100.0,16.576,16.6039,16.576,16.5969,42100.0
2013-11-12 10:45:00,23.74,23.74,23.72,23.73,36800.0,16.5969,16.5969,16.583,16.5899,36800.0
2013-11-12 10:50:00,23.74,23.74,23.7,23.72,36800.0,16.5969,16.5969,16.569,16.583,36800.0
2013-11-12 10:55:00,23.72,23.73,23.71,23.73,24900.0,16.583,16.5899,16.576,16.5899,24900.0
2013-11-12 11:00:00,23.73,23.73,23.72,23.72,20400.0,16.5899,16.5899,16.583,16.583,20400.0
2013-11-12 11:05:00,23.72,23.72,23.64,23.67,41500.0,16.583,16.583,16.527,16.548,41500.0
2013-11-12 11:10:00,23.67,23.68,23.67,23.68,9400.0,16.548,16.555,16.548,16.555,9400.0
2013-11-12 11:15:00,23.69,23.7,23.69,23.7,5300.0,16.562,16.569,16.562,16.569,5300.0
2013-11-12 11:20:00,23.7,23.72,23.7,23.71,35400.0,16.569,16.583,16.569,16.576,35400.0
2013-11-12 11:25:00,23.72,23.73,23.71,23.73,5700.0,16.583,16.5899,16.576,16.5899,5700.0
2013-11-12 11:30:00,23.73,23.75,23.72,23.75,24500.0,16.5899,16.6039,16.583,16.6039,24500.0
2013-11-12 11:35:00,23.75,23.75,23.71,23.71,33100.0,16.6039,16.6039,16.576,16.576,33100.0
2013-11-12 11:40:00,23.72,23.72,23.67,23.7,26400.0,16.583,16.583,16.548,16.569,26400.0
2013-11-12 11:45:00,23.7,23.71,23.67,23.71,56400.0,16.569,16.576,16.548,16.576,56400.0
2013-11-12 11:50:00,23.7,23.77,23.7,23.77,92200.0,16.569,16.6179,16.569,16.6179,92200.0
2013-11-12 11:55:00,23.77,23.82,23.77,23.79,71200.0,16.6179,16.6529,16.6179,16.6319,71200.0
2013-11-12 12:00:00,23.78,23.81,23.78,23.78,49900.0,16.6249,16.6459,16.6249,16.6249,49900.0
2013-11-12 12:05:00,23.77,23.77,23.74,23.76,38900.0,16.6179,16.6179,16.5969,16.6109,38900.0
2013-11-12 12:10:00,23.75,23.76,23.75,23.76,12300.0,16.6039,16.6109,16.6039,16.6109,12300.0
2013-11-12 12:15:00,23.76,23.76,23.75,23.76,23000.0,16.6109,16.6109,16.6039,16.6109,23000.0
2013-11-12 12:20:00,23.75,23.76,23.75,23.75,22700.0,16.6039,16.6109,16.6039,16.6039,22700.0
2013-11-12 12:25:00,23.75,23.76,23.75,23.76,10500.0,16.6039,16.6109,16.6039,16.6109,10500.0
2013-11-12 12:30:00,23.77,23.78,23.76,23.78,45400.0,16.6179,16.6249,16.6109,16.6249,45400.0
2013-11-12 12:35:00,23.79,23.82,23.79,23.82,19000.0,16.6319,16.6529,16.6319,16.6529,19000.0
2013-11-12 12:40:00,23.82,23.83,23.81,23.82,23500.0,16.6529,16.6599,16.6459,16.6529,23500.0
2013-11-12 12:45:00,23.82,23.83,23.82,23.83,35100.0,16.6529,16.6599,16.6529,16.6599,35100.0
2013-11-12 12:50:00,23.83,23.83,23.77,23.77,41000.0,16.6599,16.6599,16.6179,16.6179,41000.0
2013-11-12 12:55:00,23.76,23.77,23.75,23.76,15300.0,16.6109,16.6179,16.6039,16.6109,15300.0
2013-11-12 13:00:00,23.76,23.76,23.74,23.75,17600.0,16.6109,16.6109,16.5969,16.6039,17600.0
2013-11-12 13:05:00,23.76,23.77,23.76,23.77,7800.0,16.6109,16.6179,16.6109,16.6179,7800.0
2013-11-12 13:10:00,23.78,23.8,23.78,23.8,24900.0,16.6249,16.6389,16.6249,16.6389,24900.0
2013-11-12 13:15:00,23.81,23.83,23.81,23.83,19100.0,16.6459,16.6599,16.6459,16.6599,19100.0
2013-11-12 13:20:00,23.84,23.84,23.83,23.83,4200.0,16.6668,16.6668,16.6599,16.6599,4200.0
2013-11-12 13:25:00,23.83,23.83,23.79,23.79,22100.0,16.6599,16.6599,16.6319,16.6319,22100.0
2013-11-12 13:30:00,23.78,23.78,23.75,23.75,26300.0,16.6249,16.6249,16.6039,16.6039,26300.0
2013-11-12 13:35:00,23.75,23.76,23.74,23.75,34900.0,16.6039,16.6109,16.5969,16.6039,34900.0
2013-11-12 13:40:00,23.75,23.76,23.75,23.76,20400.0,16.6039,16.6109,16.6039,16.6109,20400.0
2013-11-12 13:45:00,23.77,23.78,23.77,23.77,14200.0,16.6179,16.6249,16.6179,16.6179,14200.0
2013-11-12 13:50:00,23.77,23.77,23.76,23.76,6200.0,16.6179,16.6179,16.6109,16.6109,6200.0
2013-11-12 13:55:00,23.76,23.77,23.76,23.76,19000.0,16.6109,16.6179,16.6109,16.6109,19000.0
2013-11-12 14:00:00,23.76,23.77,23.76,23.77,7600.0,16.6109,16.6179,16.6109,16.6179,7600.0
2013-11-12 14:05:00,23.78,23.79,23.76,23.76,23900.0,16.6249,16.6319,16.6109,16.6109,23900.0
2013-11-12 14:10:00,23.76,23.76,23.76,23.76,2600.0,16.6109,16.6109,16.6109,16.6109,2600.0
2013-11-12 14:15:00,23.76,23.76,23.75,23.75,21800.0,16.6109,16.6109,16.6039,16.6039,21800.0
2013-11-12 14:20:00,23.75,23.75,23.73,23.75,36000.0,16.6039,16.6039,16.5899,16.6039,36000.0
2013-11-12 14:25:00,23.75,23.75,23.75,23.75,12900.0,16.6039,16.6039,16.6039,16.6039,12900.0
2013-11-12 14:30:00,23.75,23.75,23.75,23.75,19400.0,16.6039,16.6039,16.6039,16.6039,19400.0
2013-11-12 14:35:00,23.75,23.75,23.75,23.75,15900.0,16.6039,16.6039,16.6039,16.6039,15900.0
2013-11-12 14:40:00,23.75,23.76,23.75,23.76,3200.0,16.6039,16.6109,16.6039,16.6109,3200.0
2013-11-12 14:45:00,23.76,23.77,23.75,23.77,5900.0,16.6109,16.6179,16.6039,16.6179,5900.0
2013-11-12 14:50:00,23.78,23.78,23.75,23.75,41100.0,16.6249,16.6249,16.6039,16.6039,41100.0
2013-11-12 14:55:00,23.75,23.79,23.75,23.78,22300.0,16.6039,16.6319,16.6039,16.6249,22300.0
2013-11-12 15:00:00,23.79,23.8,23.77,23.77,30700.0,16.6319,16.6389,16.6179,16.6179,30700.0
2013-11-12 15:05:00,23.77,23.77,23.77,23.77,5000.0,16.6179,16.6179,16.6179,16.6179,5000.0
2013-11-12 15:10:00,23.77,23.79,23.77,23.77,23900.0,16.6179,16.6319,16.6179,16.6179,23900.0
2013-11-12 15:15:00,23.77,23.78,23.77,23.78,700.0,16.6179,16.6249,16.6179,16.6249,700.0
2013-11-12 15:20:00,23.78,23.79,23.78,23.78,13500.0,16.6249,16.6319,16.6249,16.6249,13500.0
2013-11-12 15:25:00,23.79,23.79,23.78,23.78,3100.0,16.6319,16.6319,16.6249,16.6249,3100.0
2013-11-12 15:30:00,23.78,23.79,23.78,23.79,15200.0,16.6249,16.6319,16.6249,16.6319,15200.0
2013-11-12 15:35:00,23.79,23.82,23.78,23.8,56800.0,16.6319,16.6529,16.6249,16.6389,56800.0
2013-11-12 15:40:00,23.8,23.8,23.78,23.78,12100.0,16.6389,16.6389,16.6249,16.6249,12100.0
2013-11-12 15:45:00,23.78,23.78,23.76,23.77,39800.0,16.6249,16.6249,16.6109,16.6179,39800.0
2013-11-12 15:50:00,23.77,23.78,23.75,23.75,55300.0,16.6179,16.6249,16.6039,16.6039,55300.0
2013-11-12 15:55:00,23.75,23.76,23.73,23.73,113100.0,16.6039,16.6109,16.5899,16.5899,113100.0
2013-11-13 09:30:00,23.52,23.65,23.51,23.64,110500.0,16.4431,16.534,16.4361,16.527,110500.0
2013-11-13 09:35:00,23.64,23.78,23.61,23.78,298900.0,16.527,16.6249,16.5061,16.6249,298900.0
2013-11-13 09:40:00,23.78,23.79,23.74,23.76,126000.0,16.6249,16.6319,16.5969,16.6109,126000.0
2013-11-13 09:45:00,23.76,23.84,23.75,23.82,71700.0,16.6109,16.6668,16.6039,16.6529,71700.0
2013-11-13 09:50:00,23.81,23.82,23.75,23.76,98000.0,16.6459,16.6529,16.6039,16.6109,98000.0
2013-11-13 09:55:00,23.77,23.8,23.74,23.77,71200.0,16.6179,16.6389,16.5969,16.6179,71200.0
2013-11-13 10:00:00,23.77,23.82,23.76,23.77,118300.0,16.6179,16.6529,16.6109,16.6179,118300.0
2013-11-13 10:05:00,23.76,23.77,23.7,23.7,33300.0,16.6109,16.6179,16.569,16.569,33300.0
2013-11-13 10:10:00,23.7,23.75,23.65,23.75,85000.0,16.569,16.6039,16.534,16.6039,85000.0
2013-11-13 10:15:00,23.75,23.8,23.74,23.8,38800.0,16.6039,16.6389,16.5969,16.6389,38800.0
2013-11-13 10:20:00,23.8,23.82,23.8,23.81,53200.0,16.6389,16.6529,16.6389,16.6459,53200.0
2013-11-13 10:25:00,23.8,23.81,23.8,23.8,30900.0,16.6389,16.6459,16.6389,16.6389,30900.0
2013-11-13 10:30:00,23.81,23.81,23.78,23.79,21900.0,16.6459,16.6459,16.6249,16.6319,21900.0
2013-11-13 10:35:00,23.79,23.8,23.79,23.8,49900.0,16.6319,16.6389,16.6319,16.6389,49900.0
2013-11-13 10:40:00,23.79,23.8,23.78,23.79,27300.0,16.6319,16.6389,16.6249,16.6319,27300.0
2013-11-13 10:45:00,23.79,23.8,23.79,23.79,7900.0,16.6319,16.6389,16.6319,16.6319,7900.0
2013-11-13 10:50:00,23.79,23.82,23.79,23.81,25100.0,16.6319,16.6529,16.6319,16.6459,25100.0
2013-11-13 10:55:00,23.81,23.81,23.8,23.81,11900.0,16.6459,16.6459,16.6389,16.6459,11900.0
2013-11-13 11:00:00,23.82,23.83,23.8,23.8,32700.0,16.6529,16.6599,16.6389,16.6389,32700.0
2013-11-13 11:05:00,23.8,23.82,23.72,23.72,83400.0,16.6389,16.6529,16.583,16.583,83400.0
2013-11-13 11:10:00,23.73,23.8,23.73,23.74,53900.0,16.5899,16.6389,16.5899,16.5969,53900.0
2013-11-13 11:15:00,23.75,23.77,23.74,23.74,22200.0,16.6039,16.6179,16.5969,16.5969,22200.0
2013-11-13 11:20:00,23.73,23.75,23.68,23.71,38100.0,16.5899,16.6039,16.555,16.576,38100.0
2013-11-13 11:25:00,23.72,23.72,23.69,23.7,34400.0,16.583,16.583,16.562,16.569,34400.0
2013-11-13 11:30:00,23.69,23.7,23.67,23.69,55100.0,16.562,16.569,16.548,16.562,55100.0
2013-11-13 11:35:00,23.7,23.71,23.68,23.7,81400.0,16.569,16.576,16.555,16.569,81400.0
2013-11-13 11:40:00,23.69,23.7,23.64,23.66,40100.0,16.562,16.569,16.527,16.541,40100.0
2013-11-13 11:45:00,23.67,23.69,23.67,23.67,14400.0,16.548,16.562,16.548,16.548,14400.0
2013-11-13 11:50:00,23.67,23.69,23.66,23.69,21700.0,16.548,16.562,16.541,16.562,21700.0
2013-11-13 11:55:00,23.69,23.72,23.68,23.71,25700.0,16.562,16.583,16.555,16.576,25700.0
2013-11-13 12:00:00,23.71,23.73,23.69,23.71,57500.0,16.576,16.5899,16.562,16.576,57500.0
2013-11-13 12:05:00,23.72,23.72,23.69,23.69,11900.0,16.583,16.583,16.562,16.562,11900.0
2013-11-13 12:10:00,23.69,23.72,23.68,23.72,19500.0,16.562,16.583,16.555,16.583,19500.0
2013-11-13 12:15:00,23.72,23.77,23.72,23.76,56300.0,16.583,16.6179,16.583,16.6109,56300.0
2013-11-13 12:20:00,23.76,23.79,23.76,23.78,21700.0,16.6109,16.6319,16.6109,16.6249,21700.0
2013-11-13 12:25:00,23.79,23.83,23.79,23.82,77000.0,16.6319,16.6599,16.6319,16.6529,77000.0
2013-11-13 12:30:00,23.82,23.84,23.81,23.84,35800.0,16.6529,16.6668,16.6459,16.6668,35800.0
2013-11-13 12:35:00,23.83,23.83,23.79,23.79,11800.0,16.6599,16.6599,16.6319,16.6319,11800.0
2013-11-13 12:40:00,23.79,23.8,23.77,23.79,12600.0,16.6319,16.6389,16.6179,16.6319,12600.0
2013-11-13 12:45:00,23.79,23.83,23.79,23.83,13000.0,16.6319,16.6599,16.6319,16.6599,13000.0
2013-11-13 12:50:00,23.83,23.83,23.81,23.81,26800.0,16.6599,16.6599,16.6459,16.6459,26800.0
2013-11-13 12:55:00,23.82,23.83,23.82,23.83,11400.0,16.6529,16.6599,16.6529,16.6599,11400.0
2013-11-13 13:00:00,23.83,23.83,23.82,23.83,6800.0,16.6599,16.6599,16.6529,16.6599,6800.0
2013-11-13 13:05:00,23.83,23.83,23.82,23.82,43500.0,16.6599,16.6599,16.6529,16.6529,43500.0
2013-11-13 13:10:00,23.83,23.84,23.82,23.82,49800.0,16.6599,16.6668,16.6529,16.6529,49800.0
2013-11-13 13:15:00,23.82,23.84,23.82,23.84,52500.0,16.6529,16.6668,16.6529,16.6668,52500.0
2013-11-13 13:20:00,23.84,23.86,23.83,23.85,95600.0,16.6668,16.6808,16.6599,16.6738,95600.0
2013-11-13 13:25:00,23.85,23.89,23.85,23.88,167100.0,16.6738,16.7018,16.6738,16.6948,167100.0
2013-11-13 13:30:00,23.89,23.92,23.88,23.91,80300.0,16.7018,16.7228,16.6948,16.7158,80300.0
2013-11-13 13:35:00,23.91,23.92,23.88,23.89,67400.0,16.7158,16.7228,16.6948,16.7018,67400.0
2013-11-13 13:40:00,23.9,23.9,23.87,23.88,68000.0,16.7088,16.7088,16.6878,16.6948,68000.0
2013-11-13 13:45:00,23.87,23.9,23.87,23.89,27700.0,16.6878,16.7088,16.6878,16.7018,27700.0
2013-11-13 13:50:00,23.89,23.89,23.86,23.87,13900.0,16.7018,16.7018,16.6808,16.6878,13900.0
2013-11-13 13:55:00,23.87,23.87,23.85,23.85,5400.0,16.6878,16.6878,16.6738,16.6738,5400.0
2013-11-13 14:00:00,23.85,23.87,23.85,23.86,20000.0,16.6738,16.6878,16.6738,16.6808,20000.0
2013-11-13 14:05:00,23.86,23.87,23.82,23.82,18500.0,16.6808,16.6878,16.6529,16.6529,18500.0
2013-11-13 14:10:00,23.82,23.83,23.81,23.83,25100.0,16.6529,16.6599,16.6459,16.6599,25100.0
2013-11-13 14:15:00,23.83,23.84,23.79,23.79,31400.0,16.6599,16.6668,16.6319,16.6319,31400.0
2013-11-13 14:20:00,23.79,23.81,23.78,23.81,62800.0,16.6319,16.6459,16.6249,16.6459,62800.0
2013-11-13 14:25:00,23.81,23.83,23.81,23.81,57200.0,16.6459,16.6599,16.6459,16.6459,57200.0
2013-11-13 14:30:00,23.81,23.82,23.78,23.8,78900.0,16.6459,16.6529,16.6249,16.6389,78900.0
2013-11-13 14:35:00,23.8,23.81,23.8,23.8,32800.0,16.6389,16.6459,16.6389,16.6389,32800.0
2013-11-13 14:40:00,23.8,23.81,23.78,23.81,27500.0,16.6389,16.6459,16.6249,16.6459,27500.0
2013-11-13 14:45:00,23.81,23.81,23.79,23.8,37900.0,16.6459,16.6459,16.6319,16.6389,37900.0
2013-11-13 14:50:00,23.81,23.84,23.81,23.83,52700.0,16.6459,16.6668,16.6459,16.6599,52700.0
2013-11-13 14:55:00,23.83,23.83,23.82,23.83,39800.0,16.6599,16.6599,16.6529,16.6599,39800.0
2013-11-13 15:00:00,23.83,23.86,23.82,23.86,37100.0,16.6599,16.6808,16.6529,16.6808,37100.0
2013-11-13 15:05:00,23.86,23.9,23.84,23.88,81000.0,16.6808,16.7088,16.6668,16.6948,81000.0
2013-11-13 15:10:00,23.88,23.9,23.87,23.89,135000.0,16.6948,16.7088,16.6878,16.7018,135000.0
2013-11-13 15:15:00,23.89,23.89,23.83,23.83,49300.0,16.7018,16.7018,16.6599,16.6599,49300.0
2013-11-13 15:20:00,23.83,23.84,23.82,23.83,106900.0,16.6599,16.6668,16.6529,16.6599,106900.0
2013-11-13 15:25:00,23.83,23.87,23.83,23.86,65600.0,16.6599,16.6878,16.6599,16.6808,65600.0
2013-11-13 15:30:00,23.86,23.86,23.84,23.85,147400.0,16.6808,16.6808,16.6668,16.6738,147400.0
2013-11-13 15:35:00,23.85,23.87,23.85,23.86,37800.0,16.6738,16.6878,16.6738,16.6808,37800.0
2013-11-13 15:40:00,23.87,23.95,23.86,23.93,242000.0,16.6878,16.7438,16.6808,16.7298,242000.0
2013-11-13 15:45:00,23.93,23.99,23.9,23.96,192300.0,16.7298,16.7717,16.7088,16.7507,192300.0
2013-11-13 15:50:00,23.97,23.98,23.93,23.94,302800.0,16.7577,16.7647,16.7298,16.7368,302800.0
2013-11-13 15:55:00,23.94,24.0,23.93,24.0,200800.0,16.7368,16.7787,16.7298,16.7787,200800.0
2013-11-14 09:30:00,20.94,21.0,20.83,20.83,1145500.0,14.6394,14.6814,14.5625,14.5625,1145500.0
2013-11-14 09:35:00,20.82,21.01,20.78,21.0,1512000.0,14.5555,14.6884,14.5276,14.6814,1512000.0
2013-11-14 09:40:00,21.0,21.1,20.93,21.08,1265400.0,14.6814,14.7513,14.6324,14.7373,1265400.0
2013-11-14 09:45:00,21.08,21.24,21.08,21.19,754100.0,14.7373,14.8492,14.7373,14.8142,754100.0
2013-11-14 09:50:00,21.19,21.37,21.19,21.25,1191500.0,14.8142,14.94,14.8142,14.8561,1191500.0
2013-11-14 09:55:00,21.24,21.26,21.19,21.19,378600.0,14.8492,14.8631,14.8142,14.8142,378600.0
2013-11-14 10:00:00,21.19,21.2,21.08,21.08,601100.0,14.8142,14.8212,14.7373,14.7373,601100.0
2013-11-14 10:05:00,21.07,21.07,21.0,21.02,592000.0,14.7303,14.7303,14.6814,14.6953,592000.0
2013-11-14 10:10:00,21.02,21.16,21.01,21.13,676100.0,14.6953,14.7932,14.6884,14.7723,676100.0
2013-11-14 10:15:00,21.13,21.14,21.09,21.09,106200.0,14.7723,14.7792,14.7443,14.7443,106200.0
2013-11-14 10:20:00,21.09,21.16,21.05,21.15,304900.0,14.7443,14.7932,14.7163,14.7862,304900.0
2013-11-14 10:25:00,21.15,21.15,21.07,21.08,227500.0,14.7862,14.7862,14.7303,14.7373,227500.0
2013-11-14 10:30:00,21.08,21.1,21.07,21.08,93500.0,14.7373,14.7513,14.7303,14.7373,93500.0
2013-11-14 10:35:00,21.08,21.08,21.01,21.01,140500.0,14.7373,14.7373,14.6884,14.6884,140500.0
2013-11-14 10:40:00,21.01,21.06,21.0,21.04,234600.0,14.6884,14.7233,14.6814,14.7093,234600.0
2013-11-14 10:45:00,21.03,21.08,21.02,21.02,101200.0,14.7023,14.7373,14.6953,14.6953,101200.0
2013-11-14 10:50:00,21.02,21.02,20.99,21.0,401900.0,14.6953,14.6953,14.6744,14.6814,401900.0
2013-11-14 10:55:00,21.0,21.05,20.99,21.03,187500.0,14.6814,14.7163,14.6744,14.7023,187500.0
2013-11-14 11:00:00,21.02,21.08,21.0,21.03,168100.0,14.6953,14.7373,14.6814,14.7023,168100.0
2013-11-14 11:05:00,21.02,21.06,21.01,21.05,118300.0,14.6953,14.7233,14.6884,14.7163,118300.0
2013-11-14 11:10:00,21.05,21.14,21.05,21.13,190500.0,14.7163,14.7792,14.7163,14.7723,190500.0
2013-11-14 11:15:00,21.13,21.17,21.1,21.16,100800.0,14.7723,14.8002,14.7513,14.7932,100800.0
2013-11-14 11:20:00,21.17,21.2,21.15,21.19,124700.0,14.8002,14.8212,14.7862,14.8142,124700.0
2013-11-14 11:25:00,21.19,21.21,21.11,21.11,141800.0,14.8142,14.8282,14.7583,14.7583,141800.0
2013-11-14 11:30:00,21.11,21.15,21.09,21.15,99600.0,14.7583,14.7862,14.7443,14.7862,99600.0
2013-11-14 11:35:00,21.15,21.18,21.14,21.17,117300.0,14.7862,14.8072,14.7792,14.8002,117300.0
2013-11-14 11:40:00,21.17,21.18,21.16,21.16,104100.0,14.8002,14.8072,14.7932,14.7932,104100.0
2013-11-14 11:45:00,21.16,21.16,21.02,21.03,203700.0,14.7932,14.7932,14.6953,14.7023,203700.0
2013-11-14 11:50:00,21.02,21.04,21.01,21.01,149600.0,14.6953,14.7093,14.6884,14.6884,149600.0
2013-11-14 11:55:00,21.01,21.08,21.01,21.06,127700.0,14.6884,14.7373,14.6884,14.7233,127700.0
2013-11-14 12:00:00,21.06,21.08,21.05,21.05,170200.0,14.7233,14.7373,14.7163,14.7163,170200.0
2013-11-14 12:05:00,21.05,21.08,21.03,21.08,123100.0,14.7163,14.7373,14.7023,14.7373,123100.0
2013-11-14 12:10:00,21.08,21.08,21.05,21.06,36300.0,14.7373,14.7373,14.7163,14.7233,36300.0
2013-11-14 12:15:00,21.06,21.06,21.05,21.06,75100.0,14.7233,14.7233,14.7163,14.7233,75100.0
2013-11-14 12:20:00,21.06,21.07,21.05,21.07,51600.0,14.7233,14.7303,14.7163,14.7303,51600.0
2013-11-14 12:25:00,21.07,21.1,21.06,21.09,115700.0,14.7303,14.7513,14.7233,14.7443,115700.0
2013-11-14 12:30:00,21.1,21.14,21.09,21.1,141700.0,14.7513,14.7792,14.7443,14.7513,141700.0
2013-11-14 12:35:00,21.1,21.1,21.09,21.1,33100.0,14.7513,14.7513,14.7443,14.7513,33100.0
2013-11-14 12:40:00,21.1,21.14,21.1,21.11,163600.0,14.7513,14.7792,14.7513,14.7583,163600.0
2013-11-14 12:45:00,21.1,21.15,21.1,21.14,175000.0,14.7513,14.7862,14.7513,14.7792,175000.0
2013-11-14 12:50:00,21.15,21.15,21.1,21.14,65600.0,14.7862,14.7862,14.7513,14.7792,65600.0
2013-11-14 12:55:00,21.14,21.15,21.11,21.15,97700.0,14.7792,14.7862,14.7583,14.7862,97700.0
2013-11-14 13:00:00,21.15,21.19,21.15,21.17,116700.0,14.7862,14.8142,14.7862,14.8002,116700.0
2013-11-14 13:05:00,21.17,21.24,21.17,21.2,66500.0,14.8002,14.8492,14.8002,14.8212,66500.0
2013-11-14 13:10:00,21.2,21.2,21.11,21.13,87800.0,14.8212,14.8212,14.7583,14.7723,87800.0
2013-11-14 13:15:00,21.13,21.16,21.13,21.14,46000.0,14.7723,14.7932,14.7723,14.7792,46000.0
2013-11-14 13:20:00,21.14,21.14,21.1,21.13,63400.0,14.7792,14.7792,14.7513,14.7723,63400.0
2013-11-14 13:25:00,21.12,21.14,21.11,21.13,56200.0,14.7653,14.7792,14.7583,14.7723,56200.0
2013-11-14 13:30:00,21.13,21.15,21.13,21.15,34000.0,14.7723,14.7862,14.7723,14.7862,34000.0
2013-11-14 13:35:00,21.15,21.17,21.15,21.17,82600.0,14.7862,14.8002,14.7862,14.8002,82600.0
2013-11-14 13:40:00,21.17,21.17,21.11,21.11,46500.0,14.8002,14.8002,14.7583,14.7583,46500.0
2013-11-14 13:45:00,21.11,21.11,21.1,21.1,33200.0,14.7583,14.7583,14.7513,14.7513,33200.0
2013-11-14 13:50:00,21.1,21.1,21.07,21.08,105400.0,14.7513,14.7513,14.7303,14.7373,105400.0
2013-11-14 13:55:00,21.08,21.08,21.06,21.08,49400.0,14.7373,14.7373,14.7233,14.7373,49400.0
2013-11-14 14:00:00,21.08,21.09,21.08,21.08,35000.0,14.7373,14.7443,14.7373,14.7373,35000.0
2013-11-14 14:05:00,21.08,21.08,21.06,21.07,47600.0,14.7373,14.7373,14.7233,14.7303,47600.0
2013-11-14 14:10:00,21.07,21.08,21.07,21.08,45500.0,14.7303,14.7373,14.7303,14.7373,45500.0
2013-11-14 14:15:00,21.08,21.15,21.08,21.15,122000.0,14.7373,14.7862,14.7373,14.7862,122000.0
2013-11-14 14:20:00,21.15,21.18,21.14,21.17,85900.0,14.7862,14.8072,14.7792,14.8002,85900.0
2013-11-14 14:25:00,21.18,21.18,21.15,21.18,78800.0,14.8072,14.8072,14.7862,14.8072,78800.0
2013-11-14 14:30:00,21.17,21.2,21.16,21.16,79200.0,14.8002,14.8212,14.7932,14.7932,79200.0
2013-11-14 14:35:00,21.16,21.17,21.14,21.16,94400.0,14.7932,14.8002,14.7792,14.7932,94400.0
2013-11-14 14:40:00,21.16,21.16,21.14,21.15,53500.0,14.7932,14.7932,14.7792,14.7862,53500.0
2013-11-14 14:45:00,21.15,21.15,21.08,21.08,61900.0,14.7862,14.7862,14.7373,14.7373,61900.0
2013-11-14 14:50:00,21.08,21.08,21.07,21.07,38900.0,14.7373,14.7373,14.7303,14.7303,38900.0
2013-11-14 14:55:00,21.07,21.09,21.07,21.08,58700.0,14.7303,14.7443,14.7303,14.7373,58700.0
2013-11-14 15:00:00,21.08,21.1,21.07,21.09,193500.0,14.7373,14.7513,14.7303,14.7443,193500.0
2013-11-14 15:05:00,21.09,21.13,21.09,21.1,55200.0,14.7443,14.7723,14.7443,14.7513,55200.0
2013-11-14 15:10:00,21.1,21.14,21.08,21.14,115500.0,14.7513,14.7792,14.7373,14.7792,115500.0
2013-11-14 15:15:00,21.14,21.22,21.11,21.2,293900.0,14.7792,14.8352,14.7583,14.8212,293900.0
2013-11-14 15:20:00,21.2,21.26,21.19,21.26,211700.0,14.8212,14.8631,14.8142,14.8631,211700.0
2013-11-14 15:25:00,21.26,21.26,21.2,21.2,194900.0,14.8631,14.8631,14.8212,14.8212,194900.0
2013-11-14 15:30:00,21.2,21.23,21.2,21.22,302900.0,14.8212,14.8422,14.8212,14.8352,302900.0
2013-11-14 15:35:00,21.22,21.28,21.22,21.28,212200.0,14.8352,14.8771,14.8352,14.8771,212200.0
2013-11-14 15:40:00,21.28,21.32,21.28,21.31,213300.0,14.8771,14.9051,14.8771,14.8981,213300.0
2013-11-14 15:45:00,21.31,21.35,21.31,21.34,193400.0,14.8981,14.9261,14.8981,14.9191,193400.0
2013-11-14 15:50:00,21.34,21.43,21.33,21.43,691000.0,14.9191,14.982,14.9121,14.982,691000.0
2013-11-14 15:55:00,21.42,21.44,21.35,21.38,511500.0,14.975,14.989,14.9261,14.947,511500.0
2013-11-15 09:30:00,21.47,21.49,21.42,21.42,147300.0,15.01,15.0239,14.975,14.975,147300.0
2013-11-15 09:35:00,21.42,21.42,21.38,21.39,149100.0,14.975,14.975,14.947,14.954,149100.0
2013-11-15 09:40:00,21.38,21.38,21.33,21.33,51400.0,14.947,14.947,14.9121,14.9121,51400.0
2013-11-15 09:45:00,21.33,21.42,21.33,21.4,182800.0,14.9121,14.975,14.9121,14.961,182800.0
2013-11-15 09:50:00,21.4,21.47,21.4,21.45,226000.0,14.961,15.01,14.961,14.996,226000.0
2013-11-15 09:55:00,21.44,21.47,21.41,21.42,107900.0,14.989,15.01,14.968,14.975,107900.0
2013-11-15 10:00:00,21.43,21.48,21.43,21.47,104900.0,14.982,15.0169,14.982,15.01,104900.0
2013-11-15 10:05:00,21.47,21.47,21.43,21.43,34100.0,15.01,15.01,14.982,14.982,34100.0
2013-11-15 10:10:00,21.43,21.45,21.43,21.45,54400.0,14.982,14.996,14.982,14.996,54400.0
2013-11-15 10:15:00,21.45,21.5,21.45,21.5,132800.0,14.996,15.0309,14.996,15.0309,132800.0
2013-11-15 10:20:00,21.5,21.5,21.48,21.5,262700.0,15.0309,15.0309,15.0169,15.0309,262700.0
2013-11-15 10:25:00,21.5,21.5,21.47,21.48,156800.0,15.0309,15.0309,15.01,15.0169,156800.0
2013-11-15 10:30:00,21.48,21.49,21.45,21.45,96100.0,15.0169,15.0239,14.996,14.996,96100.0
2013-11-15 10:35:00,21.45,21.47,21.42,21.42,61800.0,14.996,15.01,14.975,14.975,61800.0
2013-11-15 10:40:00,21.42,21.45,21.42,21.45,131100.0,14.975,14.996,14.975,14.996,131100.0
2013-11-15 10:45:00,21.44,21.47,21.44,21.47,59100.0,14.989,15.01,14.989,15.01,59100.0
2013-11-15 10:50:00,21.47,21.48,21.47,21.48,19300.0,15.01,15.0169,15.01,15.0169,19300.0
2013-11-15 10:55:00,21.48,21.48,21.43,21.43,46500.0,15.0169,15.0169,14.982,14.982,46500.0
2013-11-15 11:00:00,21.43,21.47,21.43,21.47,20800.0,14.982,15.01,14.982,15.01,20800.0
2013-11-15 11:05:00,21.46,21.48,21.46,21.48,32800.0,15.003,15.0169,15.003,15.0169,32800.0
2013-11-15 11:10:00,21.48,21.48,21.43,21.43,53200.0,15.0169,15.0169,14.982,14.982,53200.0
2013-11-15 11:15:00,21.43,21.43,21.38,21.39,63000.0,14.982,14.982,14.947,14.954,63000.0
2013-11-15 11:20:00,21.38,21.39,21.37,21.38,76300.0,14.947,14.954,14.94,14.947,76300.0
2013-11-15 11:25:00,21.38,21.38,21.33,21.33,44500.0,14.947,14.947,14.9121,14.9121,44500.0
2013-11-15 11:30:00,21.34,21.35,21.32,21.33,109000.0,14.9191,14.9261,14.9051,14.9121,109000.0
2013-11-15 11:35:00,21.33,21.36,21.33,21.33,45300.0,14.9121,14.933,14.9121,14.9121,45300.0
2013-11-15 11:40:00,21.33,21.37,21.33,21.35,78000.0,14.9121,14.94,14.9121,14.9261,78000.0
2013-11-15 11:45:00,21.34,21.35,21.33,21.35,53300.0,14.9191,14.9261,14.9121,14.9261,53300.0
2013-11-15 11:50:00,21.34,21.34,21.32,21.33,45200.0,14.9191,14.9191,14.9051,14.9121,45200.0
2013-11-15 11:55:00,21.33,21.34,21.32,21.33,42100.0,14.9121,14.9191,14.9051,14.9121,42100.0
2013-11-15 12:00:00,21.33,21.34,21.3,21.3,46000.0,14.9121,14.9191,14.8911,14.8911,46000.0
2013-11-15 12:05:00,21.31,21.31,21.31,21.31,15900.0,14.8981,14.8981,14.8981,14.8981,15900.0
2013-11-15 12:10:00,21.3,21.3,21.27,21.27,55200.0,14.8911,14.8911,14.8701,14.8701,55200.0
2013-11-15 12:15:00,21.27,21.28,21.26,21.27,44900.0,14.8701,14.8771,14.8631,14.8701,44900.0
2013-11-15 12:20:00,21.27,21.3,21.26,21.3,59400.0,14.8701,14.8911,14.8631,14.8911,59400.0
2013-11-15 12:25:00,21.31,21.33,21.3,21.3,83100.0,14.8981,14.9121,14.8911,14.8911,83100.0
2013-11-15 12:30:00,21.3,21.33,21.3,21.33,25400.0,14.8911,14.9121,14.8911,14.9121,25400.0
2013-11-15 12:35:00,21.33,21.38,21.33,21.37,47400.0,14.9121,14.947,14.9121,14.94,47400.0
2013-11-15 12:40:00,21.38,21.38,21.37,21.37,30600.0,14.947,14.947,14.94,14.94,30600.0
2013-11-15 12:45:00,21.37,21.38,21.33,21.33,70100.0,14.94,14.947,14.9121,14.9121,70100.0
2013-11-15 12:50:00,21.33,21.34,21.32,21.32,43600.0,14.9121,14.9191,14.9051,14.9051,43600.0
2013-11-15 12:55:00,21.33,21.34,21.32,21.33,23100.0,14.9121,14.9191,14.9051,14.9121,23100.0
2013-11-15 13:00:00,21.33,21.37,21.33,21.36,32400.0,14.9121,14.94,14.9121,14.933,32400.0
2013-11-15 13:05:00,21.36,21.37,21.36,21.37,43500.0,14.933,14.94,14.933,14.94,43500.0
2013-11-15 13:10:00,21.38,21.4,21.38,21.39,26500.0,14.947,14.961,14.947,14.954,26500.0
2013-11-15 13:15:00,21.39,21.42,21.39,21.42,91400.0,14.954,14.975,14.954,14.975,91400.0
2013-11-15 13:20:00,21.42,21.42,21.41,21.42,20100.0,14.975,14.975,14.968,14.975,20100.0
2013-11-15 13:25:00,21.41,21.47,21.41,21.46,118800.0,14.968,15.01,14.968,15.003,118800.0
2013-11-15 13:30:00,21.45,21.47,21.45,21.47,72100.0,14.996,15.01,14.996,15.01,72100.0
2013-11-15 13:35:00,21.47,21.48,21.47,21.47,17400.0,15.01,15.0169,15.01,15.01,17400.0
2013-11-15 13:40:00,21.47,21.48,21.47,21.47,20400.0,15.01,15.0169,15.01,15.01,20400.0
2013-11-15 13:45:00,21.47,21.48,21.47,21.47,25500.0,15.01,15.0169,15.01,15.01,25500.0
2013-11-15 13:50:00,21.47,21.5,21.47,21.5,46600.0,15.01,15.0309,15.01,15.0309,46600.0
2013-11-15 13:55:00,21.5,21.5,21.48,21.49,88000.0,15.0309,15.0309,15.0169,15.0239,88000.0
2013-11-15 14:00:00,21.49,21.5,21.48,21.5,13400.0,15.0239,15.0309,15.0169,15.0309,13400.0
2013-11-15 14:05:00,21.5,21.5,21.5,21.5,2600.0,15.0309,15.0309,15.0309,15.0309,2600.0
2013-11-15 14:10:00,21.5,21.5,21.5,21.5,5500.0,15.0309,15.0309,15.0309,15.0309,5500.0
2013-11-15 14:15:00,21.5,21.55,21.49,21.55,302100.0,15.0309,15.0659,15.0239,15.0659,302100.0
2013-11-15 14:20:00,21.55,21.6,21.55,21.59,131800.0,15.0659,15.1008,15.0659,15.0938,131800.0
2013-11-15 14:25:00,21.59,21.69,21.59,21.66,127700.0,15.0938,15.1638,15.0938,15.1428,127700.0
2013-11-15 14:30:00,21.66,21.66,21.64,21.64,22600.0,15.1428,15.1428,15.1288,15.1288,22600.0
2013-11-15 14:35:00,21.64,21.67,21.63,21.64,114700.0,15.1288,15.1498,15.1218,15.1288,114700.0
2013-11-15 14:40:00,21.64,21.64,21.63,21.64,9100.0,15.1288,15.1288,15.1218,15.1288,9100.0
2013-11-15 14:45:00,21.64,21.68,21.64,21.67,130500.0,15.1288,15.1568,15.1288,15.1498,130500.0
2013-11-15 14:50:00,21.67,21.67,21.62,21.62,39800.0,15.1498,15.1498,15.1148,15.1148,39800.0
2013-11-15 14:55:00,21.61,21.61,21.58,21.58,35900.0,15.1078,15.1078,15.0869,15.0869,35900.0
2013-11-15 15:00:00,21.58,21.6,21.58,21.59,77700.0,15.0869,15.1008,15.0869,15.0938,77700.0
2013-11-15 15:05:00,21.59,21.59,21.58,21.58,44500.0,15.0938,15.0938,15.0869,15.0869,44500.0
2013-11-15 15:10:00,21.58,21.59,21.58,21.59,64700.0,15.0869,15.0938,15.0869,15.0938,64700.0
2013-11-15 15:15:00,21.58,21.6,21.56,21.58,158900.0,15.0869,15.1008,15.0729,15.0869,158900.0
2013-11-15 15:20:00,21.58,21.58,21.56,21.57,87100.0,15.0869,15.0869,15.0729,15.0799,87100.0
2013-11-15 15:25:00,21.57,21.58,21.55,21.57,108300.0,15.0799,15.0869,15.0659,15.0799,108300.0
2013-11-15 15:30:00,21.57,21.58,21.56,21.58,37600.0,15.0799,15.0869,15.0729,15.0869,37600.0
2013-11-15 15:35:00,21.58,21.58,21.57,21.58,137200.0,15.0869,15.0869,15.0799,15.0869,137200.0
2013-11-15 15:40:00,21.58,21.58,21.52,21.52,155000.0,15.0869,15.0869,15.0449,15.0449,155000.0
2013-11-15 15:45:00,21.52,21.53,21.51,21.51,52000.0,15.0449,15.0519,15.0379,15.0379,52000.0
2013-11-15 15:50:00,21.51,21.52,21.51,21.51,17200.0,15.0379,15.0449,15.0379,15.0379,17200.0
2013-11-15 15:55:00,21.51,21.54,21.51,21.54,125300.0,15.0379,15.0589,15.0379,15.0589,125300.0
2013-11-18 09:30:00,21.61,21.65,21.56,21.57,126600.0,15.1078,15.1358,15.0729,15.0799,126600.0
2013-11-18 09:35:00,21.57,21.59,21.47,21.5,161900.0,15.0799,15.0938,15.01,15.0309,161900.0
2013-11-18 09:40:00,21.5,21.56,21.5,21.52,72000.0,15.0309,15.0729,15.0309,15.0449,72000.0
2013-11-18 09:45:00,21.52,21.57,21.52,21.55,166300.0,15.0449,15.0799,15.0449,15.0659,166300.0
2013-11-18 09:50:00,21.55,21.58,21.53,21.53,110900.0,15.0659,15.0869,15.0519,15.0519,110900.0
2013-11-18 09:55:00,21.53,21.55,21.51,21.54,73100.0,15.0519,15.0659,15.0379,15.0589,73100.0
2013-11-18 10:00:00,21.55,21.6,21.55,21.6,88400.0,15.0659,15.1008,15.0659,15.1008,88400.0
2013-11-18 10:05:00,21.59,21.6,21.58,21.58,64900.0,15.0938,15.1008,15.0869,15.0869,64900.0
2013-11-18 10:10:00,21.58,21.6,21.57,21.59,47700.0,15.0869,15.1008,15.0799,15.0938,47700.0
2013-11-18 10:15:00,21.59,21.6,21.58,21.58,42900.0,15.0938,15.1008,15.0869,15.0869,42900.0
2013-11-18 10:20:00,21.59,21.6,21.59,21.59,67300.0,15.0938,15.1008,15.0938,15.0938,67300.0
2013-11-18 10:25:00,21.58,21.58,21.58,21.58,24200.0,15.0869,15.0869,15.0869,15.0869,24200.0
2013-11-18 10:30:00,21.58,21.62,21.58,21.62,83200.0,15.0869,15.1148,15.0869,15.1148,83200.0
2013-11-18 10:35:00,21.63,21.66,21.61,21.65,61700.0,15.1218,15.1428,15.1078,15.1358,61700.0
2013-11-18 10:40:00,21.66,21.67,21.61,21.62,69800.0,15.1428,15.1498,15.1078,15.1148,69800.0
2013-11-18 10:45:00,21.62,21.62,21.6,21.62,52600.0,15.1148,15.1148,15.1008,15.1148,52600.0
2013-11-18 10:50:00,21.63,21.64,21.62,21.64,19700.0,15.1218,15.1288,15.1148,15.1288,19700.0
2013-11-18 10:55:00,21.64,21.67,21.64,21.67,22600.0,15.1288,15.1498,15.1288,15.1498,22600.0
2013-11-18 11:00:00,21.67,21.68,21.66,21.67,39200.0,15.1498,15.1568,15.1428,15.1498,39200.0
2013-11-18 11:05:00,21.67,21.69,21.66,21.66,54500.0,15.1498,15.1638,15.1428,15.1428,54500.0
2013-11-18 11:10:00,21.67,21.7,21.67,21.7,68500.0,15.1498,15.1707,15.1498,15.1707,68500.0
2013-11-18 11:15:00,21.69,21.7,21.67,21.7,62200.0,15.1638,15.1707,15.1498,15.1707,62200.0
2013-11-18 11:20:00,21.7,21.72,21.68,21.68,41500.0,15.1707,15.1847,15.1568,15.1568,41500.0
2013-11-18 11:25:00,21.69,21.71,21.69,21.71,36700.0,15.1638,15.1777,15.1638,15.1777,36700.0
2013-11-18 11:30:00,21.7,21.7,21.66,21.66,41600.0,15.1707,15.1707,15.1428,15.1428,41600.0
2013-11-18 11:35:00,21.66,21.67,21.65,21.66,70900.0,15.1428,15.1498,15.1358,15.1428,70900.0
2013-11-18 11:40:00,21.66,21.67,21.65,21.67,32900.0,15.1428,15.1498,15.1358,15.1498,32900.0
2013-11-18 11:45:00,21.67,21.67,21.67,21.67,12300.0,15.1498,15.1498,15.1498,15.1498,12300.0
2013-11-18 11:50:00,21.66,21.66,21.65,21.65,29100.0,15.1428,15.1428,15.1358,15.1358,29100.0
2013-11-18 11:55:00,21.65,21.65,21.65,21.65,26800.0,15.1358,15.1358,15.1358,15.1358,26800.0
2013-11-18 12:00:00,21.64,21.64,21.62,21.62,15000.0,15.1288,15.1288,15.1148,15.1148,15000.0
2013-11-18 12:05:00,21.62,21.64,21.62,21.64,61500.0,15.1148,15.1288,15.1148,15.1288,61500.0
2013-11-18 12:10:00,21.65,21.65,21.62,21.62,33700.0,15.1358,15.1358,15.1148,15.1148,33700.0
2013-11-18 12:15:00,21.62,21.63,21.62,21.63,2300.0,15.1148,15.1218,15.1148,15.1218,2300.0
2013-11-18 12:20:00,21.63,21.64,21.62,21.64,11300.0,15.1218,15.1288,15.1148,15.1288,11300.0
2013-11-18 12:25:00,21.63,21.63,21.63,21.63,1900.0,15.1218,15.1218,15.1218,15.1218,1900.0
2013-11-18 12:30:00,21.63,21.64,21.63,21.64,2700.0,15.1218,15.1288,15.1218,15.1288,2700.0
2013-11-18 12:35:00,21.63,21.63,21.61,21.61,37600.0,15.1218,15.1218,15.1078,15.1078,37600.0
2013-11-18 12:40:00,21.61,21.61,21.57,21.58,29500.0,15.1078,15.1078,15.0799,15.0869,29500.0
2013-11-18 12:45:00,21.57,21.58,21.56,21.56,57300.0,15.0799,15.0869,15.0729,15.0729,57300.0
2013-11-18 12:50:00,21.56,21.56,21.53,21.56,72500.0,15.0729,15.0729,15.0519,15.0729,72500.0
2013-11-18 12:55:00,21.55,21.56,21.54,21.54,69000.0,15.0659,15.0729,15.0589,15.0589,69000.0
2013-11-18 13:00:00,21.53,21.56,21.53,21.55,51000.0,15.0519,15.0729,15.0519,15.0659,51000.0
2013-11-18 13:05:00,21.55,21.56,21.55,21.55,31900.0,15.0659,15.0729,15.0659,15.0659,31900.0
2013-11-18 13:10:00,21.56,21.59,21.55,21.58,41000.0,15.0729,15.0938,15.0659,15.0869,41000.0
2013-11-18 13:15:00,21.58,21.59,21.56,21.56,28400.0,15.0869,15.0938,15.0729,15.0729,28400.0
2013-11-18 13:20:00,21.56,21.57,21.56,21.56,25900.0,15.0729,15.0799,15.0729,15.0729,25900.0
2013-11-18 13:25:00,21.57,21.57,21.54,21.54,44400.0,15.0799,15.0799,15.0589,15.0589,44400.0
2013-11-18 13:30:00,21.53,21.53,21.51,21.52,53700.0,15.0519,15.0519,15.0379,15.0449,53700.0
2013-11-18 13:35:00,21.52,21.53,21.5,21.53,39900.0,15.0449,15.0519,15.0309,15.0519,39900.0
2013-11-18 13:40:00,21.53,21.53,21.53,21.53,19300.0,15.0519,15.0519,15.0519,15.0519,19300.0
2013-11-18 13:45:00,21.53,21.54,21.52,21.52,42700.0,15.0519,15.0589,15.0449,15.0449,42700.0
2013-11-18 13:50:00,21.51,21.57,21.51,21.57,57300.0,15.0379,15.0799,15.0379,15.0799,57300.0
2013-11-18 13:55:00,21.57,21.57,21.56,21.56,6800.0,15.0799,15.0799,15.0729,15.0729,6800.0
2013-11-18 14:00:00,21.56,21.56,21.53,21.55,33300.0,15.0729,15.0729,15.0519,15.0659,33300.0
2013-11-18 14:05:00,21.55,21.55,21.53,21.53,51900.0,15.0659,15.0659,15.0519,15.0519,51900.0
2013-11-18 14:10:00,21.53,21.53,21.51,21.52,38800.0,15.0519,15.0519,15.0379,15.0449,38800.0
2013-11-18 14:15:00,21.52,21.53,21.51,21.51,35800.0,15.0449,15.0519,15.0379,15.0379,35800.0
2013-11-18 14:20:00,21.51,21.51,21.51,21.51,7000.0,15.0379,15.0379,15.0379,15.0379,7000.0
2013-11-18 14:25:00,21.51,21.52,21.51,21.51,43500.0,15.0379,15.0449,15.0379,15.0379,43500.0
2013-11-18 14:30:00,21.51,21.51,21.51,21.51,16100.0,15.0379,15.0379,15.0379,15.0379,16100.0
2013-11-18 14:35:00,21.51,21.51,21.5,21.51,43800.0,15.0379,15.0379,15.0309,15.0379,43800.0
2013-11-18 14:40:00,21.51,21.51,21.48,21.48,119500.0,15.0379,15.0379,15.0169,15.0169,119500.0
2013-11-18 14:45:00,21.47,21.48,21.44,21.44,71800.0,15.01,15.0169,14.989,14.989,71800.0
2013-11-18 14:50:00,21.44,21.44,21.43,21.43,40600.0,14.989,14.989,14.982,14.982,40600.0
2013-11-18 14:55:00,21.43,21.45,21.43,21.43,40900.0,14.982,14.996,14.982,14.982,40900.0
2013-11-18 15:00:00,21.43,21.43,21.39,21.4,95200.0,14.982,14.982,14.954,14.961,95200.0
2013-11-18 15:05:00,21.4,21.4,21.38,21.38,55100.0,14.961,14.961,14.947,14.947,55100.0
2013-11-18 15:10:00,21.39,21.39,21.31,21.33,145500.0,14.954,14.954,14.8981,14.9121,145500.0
2013-11-18 15:15:00,21.33,21.33,21.29,21.32,144100.0,14.9121,14.9121,14.8841,14.9051,144100.0
2013-11-18 15:20:00,21.32,21.32,21.26,21.26,134800.0,14.9051,14.9051,14.8631,14.8631,134800.0
2013-11-18 15:25:00,21.26,21.28,21.25,21.27,67400.0,14.8631,14.8771,14.8561,14.8701,67400.0
2013-11-18 15:30:00,21.27,21.27,21.24,21.24,121100.0,14.8701,14.8701,14.8492,14.8492,121100.0
2013-11-18 15:35:00,21.24,21.25,21.23,21.23,55000.0,14.8492,14.8561,14.8422,14.8422,55000.0
2013-11-18 15:40:00,21.23,21.23,21.2,21.23,104900.0,14.8422,14.8422,14.8212,14.8422,104900.0
2013-11-18 15:45:00,21.23,21.23,21.21,21.21,20000.0,14.8422,14.8422,14.8282,14.8282,20000.0
2013-11-18 15:50:00,21.22,21.28,21.22,21.26,260800.0,14.8352,14.8771,14.8352,14.8631,260800.0
2013-11-18 15:55:00,21.26,21.3,21.25,21.3,118600.0,14.8631,14.8911,14.8561,14.8911,118600.0
2013-11-19 09:30:00,21.32,21.47,21.31,21.42,134900.0,14.9051,15.01,14.8981,14.975,134900.0
2013-11-19 09:35:00,21.42,21.53,21.41,21.44,135900.0,14.975,15.0519,14.968,14.989,135900.0
2013-11-19 09:40:00,21.44,21.47,21.39,21.4,90500.0,14.989,15.01,14.954,14.961,90500.0
2013-11-19 09:45:00,21.39,21.4,21.35,21.39,42000.0,14.954,14.961,14.9261,14.954,42000.0
2013-11-19 09:50:00,21.39,21.46,21.39,21.45,107900.0,14.954,15.003,14.954,14.996,107900.0
2013-11-19 09:55:00,21.45,21.45,21.42,21.43,47400.0,14.996,14.996,14.975,14.982,47400.0
2013-11-19 10:00:00,21.43,21.45,21.4,21.45,69100.0,14.982,14.996,14.961,14.996,69100.0
2013-11-19 10:05:00,21.46,21.48,21.45,21.45,52300.0,15.003,15.0169,14.996,14.996,52300.0
2013-11-19 10:10:00,21.45,21.46,21.43,21.44,39900.0,14.996,15.003,14.982,14.989,39900.0
2013-11-19 10:15:00,21.44,21.47,21.42,21.44,73600.0,14.989,15.01,14.975,14.989,73600.0
2013-11-19 10:20:00,21.43,21.43,21.37,21.37,74100.0,14.982,14.982,14.94,14.94,74100.0
2013-11-19 10:25:00,21.38,21.38,21.35,21.36,68000.0,14.947,14.947,14.9261,14.933,68000.0
2013-11-19 10:30:00,21.35,21.36,21.32,21.32,28300.0,14.9261,14.933,14.9051,14.9051,28300.0
2013-11-19 10:35:00,21.31,21.35,21.31,21.32,74500.0,14.8981,14.9261,14.8981,14.9051,74500.0
2013-11-19 10:40:00,21.32,21.34,21.31,21.33,30500.0,14.9051,14.9191,14.8981,14.9121,30500.0
2013-11-19 10:45:00,21.33,21.33,21.27,21.27,75200.0,14.9121,14.9121,14.8701,14.8701,75200.0
2013-11-19 10:50:00,21.26,21.27,21.22,21.23,115700.0,14.8631,14.8701,14.8352,14.8422,115700.0
2013-11-19 10:55:00,21.24,21.25,21.2,21.2,65900.0,14.8492,14.8561,14.8212,14.8212,65900.0
2013-11-19 11:00:00,21.2,21.24,21.2,21.21,61100.0,14.8212,14.8492,14.8212,14.8282,61100.0
2013-11-19 11:05:00,21.22,21.23,21.2,21.22,46000.0,14.8352,14.8422,14.8212,14.8352,46000.0
2013-11-19 11:10:00,21.23,21.24,21.22,21.22,59700.0,14.8422,14.8492,14.8352,14.8352,59700.0
2013-11-19 11:15:00,21.23,21.23,21.21,21.21,52500.0,14.8422,14.8422,14.8282,14.8282,52500.0
2013-11-19 11:20:00,21.21,21.21,21.13,21.14,131900.0,14.8282,14.8282,14.7723,14.7792,131900.0
2013-11-19 11:25:00,21.14,21.18,21.14,21.17,46500.0,14.7792,14.8072,14.7792,14.8002,46500.0
2013-11-19 11:30:00,21.17,21.21,21.17,21.2,36600.0,14.8002,14.8282,14.8002,14.8212,36600.0
2013-11-19 11:35:00,21.2,21.23,21.2,21.21,22100.0,14.8212,14.8422,14.8212,14.8282,22100.0
2013-11-19 11:40:00,21.2,21.23,21.2,21.23,51800.0,14.8212,14.8422,14.8212,14.8422,51800.0
2013-11-19 11:45:00,21.23,21.23,21.23,21.23,6100.0,14.8422,14.8422,14.8422,14.8422,6100.0
2013-11-19 11:50:00,21.24,21.27,21.23,21.27,24300.0,14.8492,14.8701,14.8422,14.8701,24300.0
2013-11-19 11:55:00,21.27,21.28,21.25,21.25,45300.0,14.8701,14.8771,14.8561,14.8561,45300.0
2013-11-19 12:00:00,21.25,21.26,21.2,21.2,62400.0,14.8561,14.8631,14.8212,14.8212,62400.0
2013-11-19 12:05:00,21.2,21.23,21.2,21.22,42400.0,14.8212,14.8422,14.8212,14.8352,42400.0
2013-11-19 12:10:00,21.21,21.24,21.2,21.24,28600.0,14.8282,14.8492,14.8212,14.8492,28600.0
2013-11-19 12:15:00,21.25,21.27,21.25,21.27,24700.0,14.8561,14.8701,14.8561,14.8701,24700.0
2013-11-19 12:20:00,21.26,21.26,21.24,21.26,58900.0,14.8631,14.8631,14.8492,14.8631,58900.0
2013-11-19 12:25:00,21.27,21.27,21.26,21.27,12800.0,14.8701,14.8701,14.8631,14.8701,12800.0
2013-11-19 12:30:00,21.26,21.26,21.24,21.24,14400.0,14.8631,14.8631,14.8492,14.8492,14400.0
2013-11-19 12:35:00,21.24,21.24,21.22,21.22,19400.0,14.8492,14.8492,14.8352,14.8352,19400.0
2013-11-19 12:40:00,21.23,21.24,21.23,21.24,9400.0,14.8422,14.8492,14.8422,14.8492,9400.0
2013-11-19 12:45:00,21.23,21.24,21.23,21.24,60000.0,14.8422,14.8492,14.8422,14.8492,60000.0
2013-11-19 12:50:00,21.24,21.24,21.24,21.24,4400.0,14.8492,14.8492,14.8492,14.8492,4400.0
2013-11-19 12:55:00,21.24,21.26,21.22,21.26,81900.0,14.8492,14.8631,14.8352,14.8631,81900.0
2013-11-19 13:00:00,21.27,21.27,21.26,21.26,25700.0,14.8701,14.8701,14.8631,14.8631,25700.0
2013-11-19 13:05:00,21.25,21.28,21.25,21.27,68600.0,14.8561,14.8771,14.8561,14.8701,68600.0
2013-11-19 13:10:00,21.26,21.29,21.26,21.27,73200.0,14.8631,14.8841,14.8631,14.8701,73200.0
2013-11-19 13:15:00,21.27,21.27,21.26,21.26,22700.0,14.8701,14.8701,14.8631,14.8631,22700.0
2013-11-19 13:20:00,21.26,21.27,21.26,21.26,27500.0,14.8631,14.8701,14.8631,14.8631,27500.0
2013-11-19 13:25:00,21.25,21.28,21.25,21.27,46000.0,14.8561,14.8771,14.8561,14.8701,46000.0
2013-11-19 13:30:00,21.26,21.28,21.25,21.28,30100.0,14.8631,14.8771,14.8561,14.8771,30100.0
2013-11-19 13:35:00,21.28,21.31,21.27,21.3,51000.0,14.8771,14.8981,14.8701,14.8911,51000.0
2013-11-19 13:40:00,21.29,21.31,21.29,21.31,23000.0,14.8841,14.8981,14.8841,14.8981,23000.0
2013-11-19 13:45:00,21.31,21.31,21.27,21.27,55800.0,14.8981,14.8981,14.8701,14.8701,55800.0
2013-11-19 13:50:00,21.26,21.28,21.26,21.28,27600.0,14.8631,14.8771,14.8631,14.8771,27600.0
2013-11-19 13:55:00,21.28,21.29,21.26,21.27,14900.0,14.8771,14.8841,14.8631,14.8701,14900.0
2013-11-19 14:00:00,21.28,21.29,21.26,21.26,38700.0,14.8771,14.8841,14.8631,14.8631,38700.0
2013-11-19 14:05:00,21.25,21.27,21.25,21.25,39000.0,14.8561,14.8701,14.8561,14.8561,39000.0
2013-11-19 14:10:00,21.25,21.27,21.25,21.27,6900.0,14.8561,14.8701,14.8561,14.8701,6900.0
2013-11-19 14:15:00,21.27,21.33,21.27,21.33,42400.0,14.8701,14.9121,14.8701,14.9121,42400.0
2013-11-19 14:20:00,21.33,21.33,21.3,21.31,50900.0,14.9121,14.9121,14.8911,14.8981,50900.0
2013-11-19 14:25:00,21.31,21.31,21.3,21.31,18100.0,14.8981,14.8981,14.8911,14.8981,18100.0
2013-11-19 14:30:00,21.31,21.39,21.31,21.39,95300.0,14.8981,14.954,14.8981,14.954,95300.0
2013-11-19 14:35:00,21.4,21.44,21.39,21.4,129800.0,14.961,14.989,14.954,14.961,129800.0
2013-11-19 14:40:00,21.4,21.4,21.38,21.38,35900.0,14.961,14.961,14.947,14.947,35900.0
2013-11-19 14:45:00,21.39,21.42,21.38,21.38,57100.0,14.954,14.975,14.947,14.947,57100.0
2013-11-19 14:50:00,21.38,21.39,21.38,21.39,10500.0,14.947,14.954,14.947,14.954,10500.0
2013-11-19 14:55:00,21.39,21.43,21.39,21.42,51600.0,14.954,14.982,14.954,14.975,51600.0
2013-11-19 15:00:00,21.42,21.43,21.41,21.42,33200.0,14.975,14.982,14.968,14.975,33200.0
2013-11-19 15:05:00,21.42,21.42,21.41,21.41,10400.0,14.975,14.975,14.968,14.968,10400.0
2013-11-19 15:10:00,21.4,21.42,21.4,21.42,36400.0,14.961,14.975,14.961,14.975,36400.0
2013-11-19 15:15:00,21.43,21.44,21.43,21.43,23200.0,14.982,14.989,14.982,14.982,23200.0
2013-11-19 15:20:00,21.43,21.43,21.42,21.42,31300.0,14.982,14.982,14.975,14.975,31300.0
2013-11-19 15:25:00,21.42,21.42,21.4,21.4,39500.0,14.975,14.975,14.961,14.961,39500.0
2013-11-19 15:30:00,21.41,21.41,21.39,21.39,26600.0,14.968,14.968,14.954,14.954,26600.0
2013-11-19 15:35:00,21.38,21.39,21.37,21.37,38800.0,14.947,14.954,14.94,14.94,38800.0
2013-11-19 15:40:00,21.36,21.4,21.36,21.4,64600.0,14.933,14.961,14.933,14.961,64600.0
2013-11-19 15:45:00,21.39,21.4,21.38,21.39,40100.0,14.954,14.961,14.947,14.954,40100.0
2013-11-19 15:50:00,21.39,21.4,21.39,21.4,44000.0,14.954,14.961,14.954,14.961,44000.0
2013-11-19 15:55:00,21.4,21.42,21.39,21.42,59700.0,14.961,14.975,14.954,14.975,59700.0
2013-11-20 09:30:00,21.46,21.47,21.41,21.41,70000.0,15.003,15.01,14.968,14.968,70000.0
2013-11-20 09:35:00,21.41,21.41,21.38,21.38,53300.0,14.968,14.968,14.947,14.947,53300.0
2013-11-20 09:40:00,21.38,21.4,21.37,21.39,83800.0,14.947,14.961,14.94,14.954,83800.0
2013-11-20 09:45:00,21.39,21.42,21.37,21.42,50300.0,14.954,14.975,14.94,14.975,50300.0
2013-11-20 09:50:00,21.41,21.41,21.39,21.39,48600.0,14.968,14.968,14.954,14.954,48600.0
2013-11-20 09:55:00,21.39,21.39,21.36,21.38,66200.0,14.954,14.954,14.933,14.947,66200.0
2013-11-20 10:00:00,21.39,21.39,21.34,21.39,70800.0,14.954,14.954,14.9191,14.954,70800.0
2013-11-20 10:05:00,21.4,21.42,21.4,21.42,8000.0,14.961,14.975,14.961,14.975,8000.0
2013-11-20 10:10:00,21.42,21.42,21.39,21.41,50800.0,14.975,14.975,14.954,14.968,50800.0
2013-11-20 10:15:00,21.4,21.41,21.38,21.41,63500.0,14.961,14.968,14.947,14.968,63500.0
2013-11-20 10:20:00,21.4,21.42,21.4,21.41,261600.0,14.961,14.975,14.961,14.968,261600.0
2013-11-20 10:25:00,21.4,21.41,21.38,21.39,33200.0,14.961,14.968,14.947,14.954,33200.0
2013-11-20 10:30:00,21.39,21.39,21.38,21.38,18100.0,14.954,14.954,14.947,14.947,18100.0
2013-11-20 10:35:00,21.36,21.37,21.34,21.36,68600.0,14.933,14.94,14.9191,14.933,68600.0
2013-11-20 10:40:00,21.36,21.38,21.35,21.37,36100.0,14.933,14.947,14.9261,14.94,36100.0
2013-11-20 10:45:00,21.37,21.37,21.35,21.36,48000.0,14.94,14.94,14.9261,14.933,48000.0
2013-11-20 10:50:00,21.35,21.37,21.34,21.37,30600.0,14.9261,14.94,14.9191,14.94,30600.0
2013-11-20 10:55:00,21.36,21.36,21.35,21.35,59100.0,14.933,14.933,14.9261,14.9261,59100.0
2013-11-20 11:00:00,21.35,21.37,21.34,21.37,21800.0,14.9261,14.94,14.9191,14.94,21800.0
2013-11-20 11:05:00,21.37,21.4,21.37,21.38,33200.0,14.94,14.961,14.94,14.947,33200.0
2013-11-20 11:10:00,21.38,21.38,21.35,21.35,16400.0,14.947,14.947,14.9261,14.9261,16400.0
2013-11-20 11:15:00,21.36,21.37,21.34,21.34,49000.0,14.933,14.94,14.9191,14.9191,49000.0
2013-11-20 11:20:00,21.34,21.35,21.34,21.34,10100.0,14.9191,14.9261,14.9191,14.9191,10100.0
2013-11-20 11:25:00,21.34,21.36,21.34,21.34,43700.0,14.9191,14.933,14.9191,14.9191,43700.0
2013-11-20 11:30:00,21.34,21.36,21.34,21.36,13900.0,14.9191,14.933,14.9191,14.933,13900.0
2013-11-20 11:35:00,21.36,21.38,21.36,21.38,5000.0,14.933,14.947,14.933,14.947,5000.0
2013-11-20 11:40:00,21.38,21.38,21.38,21.38,10600.0,14.947,14.947,14.947,14.947,10600.0
2013-11-20 11:45:00,21.38,21.39,21.38,21.39,9600.0,14.947,14.954,14.947,14.954,9600.0
2013-11-20 11:50:00,21.39,21.39,21.38,21.38,20400.0,14.954,14.954,14.947,14.947,20400.0
2013-11-20 11:55:00,21.39,21.39,21.38,21.38,8600.0,14.954,14.954,14.947,14.947,8600.0
2013-11-20 12:00:00,21.38,21.39,21.36,21.36,22400.0,14.947,14.954,14.933,14.933,22400.0
2013-11-20 12:05:00,21.36,21.38,21.36,21.38,19900.0,14.933,14.947,14.933,14.947,19900.0
2013-11-20 12:10:00,21.38,21.38,21.37,21.38,7700.0,14.947,14.947,14.94,14.947,7700.0
2013-11-20 12:15:00,21.38,21.39,21.38,21.38,14100.0,14.947,14.954,14.947,14.947,14100.0
2013-11-20 12:20:00,21.39,21.39,21.39,21.39,2700.0,14.954,14.954,14.954,14.954,2700.0
2013-11-20 12:25:00,21.39,21.4,21.38,21.38,15200.0,14.954,14.961,14.947,14.947,15200.0
2013-11-20 12:30:00,21.38,21.39,21.38,21.38,29600.0,14.947,14.954,14.947,14.947,29600.0
2013-11-20 12:35:00,21.39,21.4,21.39,21.39,22400.0,14.954,14.961,14.954,14.954,22400.0
2013-11-20 12:40:00,21.39,21.39,21.38,21.38,20000.0,14.954,14.954,14.947,14.947,20000.0
2013-11-20 12:45:00,21.39,21.4,21.39,21.39,18000.0,14.954,14.961,14.954,14.954,18000.0
2013-11-20 12:50:00,21.39,21.39,21.39,21.39,800.0,14.954,14.954,14.954,14.954,800.0
2013-11-20 12:55:00,21.39,21.4,21.39,21.39,31500.0,14.954,14.961,14.954,14.954,31500.0
2013-11-20 13:00:00,21.39,21.4,21.39,21.4,40600.0,14.954,14.961,14.954,14.961,40600.0
2013-11-20 13:05:00,21.4,21.42,21.39,21.4,123500.0,14.961,14.975,14.954,14.961,123500.0
2013-11-20 13:10:00,21.4,21.4,21.36,21.38,55200.0,14.961,14.961,14.933,14.947,55200.0
2013-11-20 13:15:00,21.38,21.38,21.34,21.36,162600.0,14.947,14.947,14.9191,14.933,162600.0
2013-11-20 13:20:00,21.36,21.38,21.35,21.38,41800.0,14.933,14.947,14.9261,14.947,41800.0
2013-11-20 13:25:00,21.39,21.4,21.39,21.4,5400.0,14.954,14.961,14.954,14.961,5400.0
2013-11-20 13:30:00,21.4,21.4,21.38,21.38,65500.0,14.961,14.961,14.947,14.947,65500.0
2013-11-20 13:35:00,21.39,21.39,21.36,21.38,26700.0,14.954,14.954,14.933,14.947,26700.0
2013-11-20 13:40:00,21.38,21.38,21.37,21.38,33600.0,14.947,14.947,14.94,14.947,33600.0
2013-11-20 13:45:00,21.38,21.41,21.38,21.4,45300.0,14.947,14.968,14.947,14.961,45300.0
2013-11-20 13:50:00,21.39,21.4,21.38,21.39,91200.0,14.954,14.961,14.947,14.954,91200.0
2013-11-20 13:55:00,21.4,21.41,21.38,21.38,130700.0,14.961,14.968,14.947,14.947,130700.0
2013-11-20 14:00:00,21.38,21.38,21.33,21.35,94000.0,14.947,14.947,14.9121,14.9261,94000.0
2013-11-20 14:05:00,21.35,21.36,21.33,21.34,52900.0,14.9261,14.933,14.9121,14.9191,52900.0
2013-11-20 14:10:00,21.34,21.34,21.32,21.34,61200.0,14.9191,14.9191,14.9051,14.9191,61200.0
2013-11-20 14:15:00,21.33,21.35,21.32,21.34,59600.0,14.9121,14.9261,14.9051,14.9191,59600.0
2013-11-20 14:20:00,21.34,21.34,21.33,21.34,30700.0,14.9191,14.9191,14.9121,14.9191,30700.0
2013-11-20 14:25:00,21.34,21.35,21.33,21.34,22800.0,14.9191,14.9261,14.9121,14.9191,22800.0
2013-11-20 14:30:00,21.34,21.35,21.32,21.32,36100.0,14.9191,14.9261,14.9051,14.9051,36100.0
2013-11-20 14:35:00,21.32,21.32,21.28,21.29,42300.0,14.9051,14.9051,14.8771,14.8841,42300.0
2013-11-20 14:40:00,21.29,21.3,21.27,21.3,33900.0,14.8841,14.8911,14.8701,14.8911,33900.0
2013-11-20 14:45:00,21.3,21.32,21.28,21.32,46500.0,14.8911,14.9051,14.8771,14.9051,46500.0
2013-11-20 14:50:00,21.32,21.32,21.3,21.31,32100.0,14.9051,14.9051,14.8911,14.8981,32100.0
2013-11-20 14:55:00,21.3,21.31,21.28,21.3,37200.0,14.8911,14.8981,14.8771,14.8911,37200.0
2013-11-20 15:00:00,21.3,21.3,21.26,21.26,35600.0,14.8911,14.8911,14.8631,14.8631,35600.0
2013-11-20 15:05:00,21.26,21.28,21.25,21.25,35600.0,14.8631,14.8771,14.8561,14.8561,35600.0
2013-11-20 15:10:00,21.25,21.26,21.24,21.25,29200.0,14.8561,14.8631,14.8492,14.8561,29200.0
2013-11-20 15:15:00,21.25,21.27,21.25,21.25,28300.0,14.8561,14.8701,14.8561,14.8561,28300.0
2013-11-20 15:20:00,21.25,21.28,21.25,21.26,76800.0,14.8561,14.8771,14.8561,14.8631,76800.0
2013-11-20 15:25:00,21.25,21.28,21.25,21.26,64400.0,14.8561,14.8771,14.8561,14.8631,64400.0
2013-11-20 15:30:00,21.26,21.26,21.25,21.25,20200.0,14.8631,14.8631,14.8561,14.8561,20200.0
2013-11-20 15:35:00,21.25,21.25,21.24,21.25,91000.0,14.8561,14.8561,14.8492,14.8561,91000.0
2013-11-20 15:40:00,21.25,21.27,21.24,21.25,65700.0,14.8561,14.8701,14.8492,14.8561,65700.0
2013-11-20 15:45:00,21.25,21.26,21.25,21.26,48900.0,14.8561,14.8631,14.8561,14.8631,48900.0
2013-11-20 15:50:00,21.26,21.26,21.22,21.25,200000.0,14.8631,14.8631,14.8352,14.8561,200000.0
2013-11-20 15:55:00,21.25,21.25,21.22,21.23,97000.0,14.8561,14.8561,14.8352,14.8422,97000.0
2013-11-21 09:30:00,21.38,21.38,21.25,21.3,110200.0,14.947,14.947,14.8561,14.8911,110200.0
2013-11-21 09:35:00,21.31,21.36,21.29,21.36,65000.0,14.8981,14.933,14.8841,14.933,65000.0
2013-11-21 09:40:00,21.36,21.36,21.28,21.34,87000.0,14.933,14.933,14.8771,14.9191,87000.0
2013-11-21 09:45:00,21.34,21.34,21.25,21.3,59100.0,14.9191,14.9191,14.8561,14.8911,59100.0
2013-11-21 09:50:00,21.3,21.32,21.28,21.32,50300.0,14.8911,14.9051,14.8771,14.9051,50300.0
2013-11-21 09:55:00,21.32,21.35,21.31,21.33,49900.0,14.9051,14.9261,14.8981,14.9121,49900.0
2013-11-21 10:00:00,21.32,21.34,21.32,21.34,89700.0,14.9051,14.9191,14.9051,14.9191,89700.0
2013-11-21 10:05:00,21.34,21.37,21.34,21.34,84000.0,14.9191,14.94,14.9191,14.9191,84000.0
2013-11-21 10:10:00,21.33,21.36,21.33,21.34,78600.0,14.9121,14.933,14.9121,14.9191,78600.0
2013-11-21 10:15:00,21.34,21.36,21.33,21.36,39000.0,14.9191,14.933,14.9121,14.933,39000.0
2013-11-21 10:20:00,21.37,21.37,21.34,21.36,49100.0,14.94,14.94,14.9191,14.933,49100.0
2013-11-21 10:25:00,21.36,21.36,21.32,21.33,76700.0,14.933,14.933,14.9051,14.9121,76700.0
2013-11-21 10:30:00,21.33,21.35,21.33,21.34,46400.0,14.9121,14.9261,14.9121,14.9191,46400.0
2013-11-21 10:35:00,21.34,21.38,21.34,21.38,88700.0,14.9191,14.947,14.9191,14.947,88700.0
2013-11-21 10:40:00,21.39,21.39,21.36,21.36,21800.0,14.954,14.954,14.933,14.933,21800.0
2013-11-21 10:45:00,21.36,21.37,21.35,21.35,23500.0,14.933,14.94,14.9261,14.9261,23500.0
2013-11-21 10:50:00,21.35,21.36,21.35,21.35,1000.0,14.9261,14.933,14.9261,14.9261,1000.0
2013-11-21 10:55:00,21.35,21.36,21.35,21.36,5300.0,14.9261,14.933,14.9261,14.933,5300.0
2013-11-21 11:00:00,21.37,21.39,21.37,21.38,16700.0,14.94,14.954,14.94,14.947,16700.0
2013-11-21 11:05:00,21.39,21.39,21.37,21.37,44200.0,14.954,14.954,14.94,14.94,44200.0
2013-11-21 11:10:00,21.38,21.38,21.35,21.38,76400.0,14.947,14.947,14.9261,14.947,76400.0
2013-11-21 11:15:00,21.38,21.38,21.36,21.36,25000.0,14.947,14.947,14.933,14.933,25000.0
2013-11-21 11:20:00,21.36,21.37,21.35,21.36,31800.0,14.933,14.94,14.9261,14.933,31800.0
2013-11-21 11:25:00,21.37,21.37,21.37,21.37,20900.0,14.94,14.94,14.94,14.94,20900.0
2013-11-21 11:30:00,21.37,21.38,21.37,21.37,15700.0,14.94,14.947,14.94,14.94,15700.0
2013-11-21 11:35:00,21.36,21.36,21.34,21.34,21500.0,14.933,14.933,14.9191,14.9191,21500.0
2013-11-21 11:40:00,21.34,21.36,21.33,21.36,14400.0,14.9191,14.933,14.9121,14.933,14400.0
2013-11-21 11:45:00,21.37,21.39,21.36,21.39,6300.0,14.94,14.954,14.933,14.954,6300.0
2013-11-21 11:50:00,21.38,21.38,21.37,21.38,10000.0,14.947,14.947,14.94,14.947,10000.0
2013-11-21 11:55:00,21.39,21.39,21.37,21.38,11700.0,14.954,14.954,14.94,14.947,11700.0
2013-11-21 12:00:00,21.38,21.38,21.38,21.38,14200.0,14.947,14.947,14.947,14.947,14200.0
2013-11-21 12:05:00,21.39,21.39,21.37,21.37,10300.0,14.954,14.954,14.94,14.94,10300.0
2013-11-21 12:10:00,21.37,21.38,21.35,21.38,27000.0,14.94,14.947,14.9261,14.947,27000.0
2013-11-21 12:15:00,21.38,21.38,21.37,21.38,19200.0,14.947,14.947,14.94,14.947,19200.0
2013-11-21 12:20:00,21.39,21.41,21.39,21.4,95200.0,14.954,14.968,14.954,14.961,95200.0
2013-11-21 12:25:00,21.4,21.42,21.4,21.41,16500.0,14.961,14.975,14.961,14.968,16500.0
2013-11-21 12:30:00,21.42,21.43,21.4,21.4,20600.0,14.975,14.982,14.961,14.961,20600.0
2013-11-21 12:35:00,21.4,21.42,21.39,21.42,15200.0,14.961,14.975,14.954,14.975,15200.0
2013-11-21 12:40:00,21.41,21.41,21.4,21.41,20600.0,14.968,14.968,14.961,14.968,20600.0
2013-11-21 12:45:00,21.41,21.41,21.4,21.4,11400.0,14.968,14.968,14.961,14.961,11400.0
2013-11-21 12:50:00,21.4,21.4,21.39,21.4,11300.0,14.961,14.961,14.954,14.961,11300.0
2013-11-21 12:55:00,21.4,21.4,21.39,21.39,10200.0,14.961,14.961,14.954,14.954,10200.0
2013-11-21 13:00:00,21.39,21.41,21.39,21.4,54200.0,14.954,14.968,14.954,14.961,54200.0
2013-11-21 13:05:00,21.41,21.41,21.4,21.4,17600.0,14.968,14.968,14.961,14.961,17600.0
2013-11-21 13:10:00,21.4,21.4,21.39,21.4,11800.0,14.961,14.961,14.954,14.961,11800.0
2013-11-21 13:15:00,21.4,21.42,21.4,21.42,48500.0,14.961,14.975,14.961,14.975,48500.0
2013-11-21 13:20:00,21.42,21.43,21.42,21.43,300.0,14.975,14.982,14.975,14.982,300.0
2013-11-21 13:25:00,21.43,21.44,21.41,21.43,30900.0,14.982,14.989,14.968,14.982,30900.0
2013-11-21 13:30:00,21.42,21.43,21.42,21.42,16000.0,14.975,14.982,14.975,14.975,16000.0
2013-11-21 13:35:00,21.42,21.44,21.42,21.44,27500.0,14.975,14.989,14.975,14.989,27500.0
2013-11-21 13:40:00,21.44,21.44,21.43,21.44,17600.0,14.989,14.989,14.982,14.989,17600.0
2013-11-21 13:45:00,21.45,21.45,21.42,21.45,252200.0,14.996,14.996,14.975,14.996,252200.0
2013-11-21 13:50:00,21.45,21.45,21.45,21.45,9300.0,14.996,14.996,14.996,14.996,9300.0
2013-11-21 13:55:00,21.46,21.46,21.46,21.46,11000.0,15.003,15.003,15.003,15.003,11000.0
2013-11-21 14:00:00,21.47,21.48,21.47,21.48,19500.0,15.01,15.0169,15.01,15.0169,19500.0
2013-11-21 14:05:00,21.48,21.48,21.47,21.47,14100.0,15.0169,15.0169,15.01,15.01,14100.0
2013-11-21 14:10:00,21.47,21.48,21.45,21.45,16100.0,15.01,15.0169,14.996,14.996,16100.0
2013-11-21 14:15:00,21.45,21.46,21.45,21.46,12300.0,14.996,15.003,14.996,15.003,12300.0
2013-11-21 14:20:00,21.46,21.47,21.46,21.47,3400.0,15.003,15.01,15.003,15.01,3400.0
2013-11-21 14:25:00,21.47,21.47,21.46,21.46,4500.0,15.01,15.01,15.003,15.003,4500.0
2013-11-21 14:30:00,21.47,21.47,21.43,21.44,43700.0,15.01,15.01,14.982,14.989,43700.0
2013-11-21 14:35:00,21.44,21.44,21.42,21.42,13800.0,14.989,14.989,14.975,14.975,13800.0
2013-11-21 14:40:00,21.42,21.46,21.42,21.46,40700.0,14.975,15.003,14.975,15.003,40700.0
2013-11-21 14:45:00,21.47,21.47,21.43,21.46,167000.0,15.01,15.01,14.982,15.003,167000.0
2013-11-21 14:50:00,21.46,21.48,21.45,21.46,144700.0,15.003,15.0169,14.996,15.003,144700.0
2013-11-21 14:55:00,21.47,21.47,21.47,21.47,700.0,15.01,15.01,15.01,15.01,700.0
2013-11-21 15:00:00,21.47,21.48,21.46,21.46,39500.0,15.01,15.0169,15.003,15.003,39500.0
2013-11-21 15:05:00,21.47,21.47,21.46,21.47,26200.0,15.01,15.01,15.003,15.01,26200.0
2013-11-21 15:10:00,21.48,21.48,21.47,21.48,10100.0,15.0169,15.0169,15.01,15.0169,10100.0
2013-11-21 15:15:00,21.48,21.49,21.46,21.47,127200.0,15.0169,15.0239,15.003,15.01,127200.0
2013-11-21 15:20:00,21.47,21.48,21.45,21.48,162400.0,15.01,15.0169,14.996,15.0169,162400.0
2013-11-21 15:25:00,21.48,21.48,21.48,21.48,10800.0,15.0169,15.0169,15.0169,15.0169,10800.0
2013-11-21 15:30:00,21.48,21.48,21.46,21.47,78000.0,15.0169,15.0169,15.003,15.01,78000.0
2013-11-21 15:35:00,21.47,21.47,21.44,21.45,82800.0,15.01,15.01,14.989,14.996,82800.0
2013-11-21 15:40:00,21.46,21.47,21.45,21.47,180600.0,15.003,15.01,14.996,15.01,180600.0
2013-11-21 15:45:00,21.47,21.47,21.44,21.47,293900.0,15.01,15.01,14.989,15.01,293900.0
2013-11-21 15:50:00,21.47,21.47,21.44,21.47,57100.0,15.01,15.01,14.989,15.01,57100.0
2013-11-21 15:55:00,21.47,21.49,21.47,21.47,49000.0,15.01,15.0239,15.01,15.01,49000.0
2013-11-22 09:30:00,21.43,21.5,21.32,21.33,86200.0,14.982,15.0309,14.9051,14.9121,86200.0
2013-11-22 09:35:00,21.33,21.38,21.31,21.34,103000.0,14.9121,14.947,14.8981,14.9191,103000.0
2013-11-22 09:40:00,21.34,21.36,21.33,21.36,29800.0,14.9191,14.933,14.9121,14.933,29800.0
2013-11-22 09:45:00,21.36,21.39,21.35,21.39,42600.0,14.933,14.954,14.9261,14.954,42600.0
2013-11-22 09:50:00,21.38,21.4,21.36,21.4,102700.0,14.947,14.961,14.933,14.961,102700.0
2013-11-22 09:55:00,21.41,21.42,21.41,21.41,19100.0,14.968,14.975,14.968,14.968,19100.0
2013-11-22 10:00:00,21.41,21.44,21.39,21.43,113100.0,14.968,14.989,14.954,14.982,113100.0
2013-11-22 10:05:00,21.42,21.43,21.42,21.43,35500.0,14.975,14.982,14.975,14.982,35500.0
2013-11-22 10:10:00,21.42,21.5,21.42,21.49,54300.0,14.975,15.0309,14.975,15.0239,54300.0
2013-11-22 10:15:00,21.49,21.49,21.43,21.43,82100.0,15.0239,15.0239,14.982,14.982,82100.0
2013-11-22 10:20:00,21.43,21.45,21.43,21.44,42000.0,14.982,14.996,14.982,14.989,42000.0
2013-11-22 10:25:00,21.44,21.46,21.44,21.44,27800.0,14.989,15.003,14.989,14.989,27800.0
2013-11-22 10:30:00,21.45,21.45,21.43,21.44,27700.0,14.996,14.996,14.982,14.989,27700.0
2013-11-22 10:35:00,21.44,21.48,21.44,21.45,26600.0,14.989,15.0169,14.989,14.996,26600.0
2013-11-22 10:40:00,21.45,21.47,21.44,21.47,26600.0,14.996,15.01,14.989,15.01,26600.0
2013-11-22 10:45:00,21.47,21.48,21.46,21.47,32800.0,15.01,15.0169,15.003,15.01,32800.0
2013-11-22 10:50:00,21.47,21.48,21.45,21.48,34000.0,15.01,15.0169,14.996,15.0169,34000.0
2013-11-22 10:55:00,21.48,21.48,21.44,21.48,30300.0,15.0169,15.0169,14.989,15.0169,30300.0
2013-11-22 11:00:00,21.48,21.48,21.48,21.48,1700.0,15.0169,15.0169,15.0169,15.0169,1700.0
2013-11-22 11:05:00,21.48,21.49,21.48,21.48,15900.0,15.0169,15.0239,15.0169,15.0169,15900.0
2013-11-22 11:10:00,21.48,21.48,21.47,21.48,9800.0,15.0169,15.0169,15.01,15.0169,9800.0
2013-11-22 11:15:00,21.48,21.48,21.46,21.46,48500.0,15.0169,15.0169,15.003,15.003,48500.0
2013-11-22 11:20:00,21.47,21.47,21.46,21.46,19700.0,15.01,15.01,15.003,15.003,19700.0
2013-11-22 11:25:00,21.47,21.48,21.46,21.48,43300.0,15.01,15.0169,15.003,15.0169,43300.0
2013-11-22 11:30:00,21.48,21.48,21.46,21.48,29600.0,15.0169,15.0169,15.003,15.0169,29600.0
2013-11-22 11:35:00,21.48,21.49,21.45,21.47,129400.0,15.0169,15.0239,14.996,15.01,129400.0
2013-11-22 11:40:00,21.46,21.47,21.45,21.45,15100.0,15.003,15.01,14.996,14.996,15100.0
2013-11-22 11:45:00,21.45,21.45,21.45,21.45,4400.0,14.996,14.996,14.996,14.996,4400.0
2013-11-22 11:50:00,21.45,21.45,21.45,21.45,4500.0,14.996,14.996,14.996,14.996,4500.0
2013-11-22 11:55:00,21.45,21.48,21.45,21.48,26400.0,14.996,15.0169,14.996,15.0169,26400.0
2013-11-22 12:00:00,21.48,21.49,21.48,21.48,10600.0,15.0169,15.0239,15.0169,15.0169,10600.0
2013-11-22 12:05:00,21.47,21.48,21.46,21.46,41900.0,15.01,15.0169,15.003,15.003,41900.0
2013-11-22 12:10:00,21.45,21.45,21.45,21.45,16500.0,14.996,14.996,14.996,14.996,16500.0
2013-11-22 12:15:00,21.44,21.44,21.43,21.43,12900.0,14.989,14.989,14.982,14.982,12900.0
2013-11-22 12:20:00,21.43,21.44,21.43,21.44,34600.0,14.982,14.989,14.982,14.989,34600.0
2013-11-22 12:25:00,21.43,21.44,21.43,21.44,10900.0,14.982,14.989,14.982,14.989,10900.0
2013-11-22 12:30:00,21.44,21.45,21.44,21.44,22300.0,14.989,14.996,14.989,14.989,22300.0
2013-11-22 12:35:00,21.44,21.45,21.44,21.44,7900.0,14.989,14.996,14.989,14.989,7900.0
2013-11-22 12:40:00,21.44,21.45,21.44,21.45,10300.0,14.989,14.996,14.989,14.996,10300.0
2013-11-22 12:45:00,21.45,21.46,21.45,21.45,3700.0,14.996,15.003,14.996,14.996,3700.0
2013-11-22 12:50:00,21.45,21.47,21.45,21.47,8500.0,14.996,15.01,14.996,15.01,8500.0
2013-11-22 12:55:00,21.47,21.48,21.45,21.48,31400.0,15.01,15.0169,14.996,15.0169,31400.0
2013-11-22 13:00:00,21.48,21.48,21.47,21.47,17300.0,15.0169,15.0169,15.01,15.01,17300.0
2013-11-22 13:05:00,21.46,21.47,21.46,21.47,1200.0,15.003,15.01,15.003,15.01,1200.0
2013-11-22 13:10:00,21.47,21.47,21.46,21.47,24200.0,15.01,15.01,15.003,15.01,24200.0
2013-11-22 13:15:00,21.47,21.47,21.46,21.47,1100.0,15.01,15.01,15.003,15.01,1100.0
2013-11-22 13:20:00,21.47,21.49,21.47,21.49,34100.0,15.01,15.0239,15.01,15.0239,34100.0
2013-11-22 13:25:00,21.49,21.49,21.48,21.48,19500.0,15.0239,15.0239,15.0169,15.0169,19500.0
2013-11-22 13:30:00,21.49,21.49,21.48,21.49,15700.0,15.0239,15.0239,15.0169,15.0239,15700.0
2013-11-22 13:35:00,21.49,21.49,21.48,21.48,31500.0,15.0239,15.0239,15.0169,15.0169,31500.0
2013-11-22 13:40:00,21.48,21.49,21.48,21.49,18100.0,15.0169,15.0239,15.0169,15.0239,18100.0
2013-11-22 13:45:00,21.49,21.49,21.48,21.49,39600.0,15.0239,15.0239,15.0169,15.0239,39600.0
2013-11-22 13:50:00,21.48,21.48,21.47,21.47,16300.0,15.0169,15.0169,15.01,15.01,16300.0
2013-11-22 13:55:00,21.47,21.48,21.47,21.48,28100.0,15.01,15.0169,15.01,15.0169,28100.0
2013-11-22 14:00:00,21.47,21.48,21.47,21.47,54000.0,15.01,15.0169,15.01,15.01,54000.0
2013-11-22 14:05:00,21.46,21.46,21.44,21.46,42000.0,15.003,15.003,14.989,15.003,42000.0
2013-11-22 14:10:00,21.47,21.47,21.43,21.43,77100.0,15.01,15.01,14.982,14.982,77100.0
2013-11-22 14:15:00,21.42,21.45,21.42,21.44,89500.0,14.975,14.996,14.975,14.989,89500.0
2013-11-22 14:20:00,21.44,21.44,21.43,21.44,49900.0,14.989,14.989,14.982,14.989,49900.0
2013-11-22 14:25:00,21.44,21.45,21.44,21.44,41000.0,14.989,14.996,14.989,14.989,41000.0
2013-11-22 14:30:00,21.44,21.44,21.44,21.44,2500.0,14.989,14.989,14.989,14.989,2500.0
2013-11-22 14:35:00,21.44,21.45,21.44,21.45,62800.0,14.989,14.996,14.989,14.996,62800.0
2013-11-22 14:40:00,21.45,21.45,21.44,21.44,21700.0,14.996,14.996,14.989,14.989,21700.0
2013-11-22 14:45:00,21.44,21.44,21.43,21.43,15300.0,14.989,14.989,14.982,14.982,15300.0
2013-11-22 14:50:00,21.43,21.43,21.43,21.43,1300.0,14.982,14.982,14.982,14.982,1300.0
2013-11-22 14:55:00,21.43,21.43,21.43,21.43,20000.0,14.982,14.982,14.982,14.982,20000.0
2013-11-22 15:00:00,21.43,21.43,21.42,21.42,67900.0,14.982,14.982,14.975,14.975,67900.0
2013-11-22 15:05:00,21.42,21.42,21.42,21.42,4700.0,14.975,14.975,14.975,14.975,4700.0
2013-11-22 15:10:00,21.42,21.43,21.42,21.42,48500.0,14.975,14.982,14.975,14.975,48500.0
2013-11-22 15:15:00,21.42,21.42,21.39,21.39,67400.0,14.975,14.975,14.954,14.954,67400.0
2013-11-22 15:20:00,21.4,21.43,21.4,21.43,54300.0,14.961,14.982,14.961,14.982,54300.0
2013-11-22 15:25:00,21.43,21.43,21.43,21.43,22100.0,14.982,14.982,14.982,14.982,22100.0
2013-11-22 15:30:00,21.43,21.43,21.41,21.42,36400.0,14.982,14.982,14.968,14.975,36400.0
2013-11-22 15:35:00,21.42,21.45,21.42,21.44,17500.0,14.975,14.996,14.975,14.989,17500.0
2013-11-22 15:40:00,21.44,21.46,21.44,21.45,27500.0,14.989,15.003,14.989,14.996,27500.0
2013-11-22 15:45:00,21.45,21.47,21.45,21.47,12400.0,14.996,15.01,14.996,15.01,12400.0
2013-11-22 15:50:00,21.47,21.48,21.45,21.45,35200.0,15.01,15.0169,14.996,14.996,35200.0
2013-11-22 15:55:00,21.45,21.46,21.44,21.45,49900.0,14.996,15.003,14.989,14.996,49900.0
2013-11-25 09:30:00,21.45,21.49,21.39,21.48,74700.0,14.996,15.0239,14.954,15.0169,74700.0
2013-11-25 09:35:00,21.49,21.52,21.45,21.46,62900.0,15.0239,15.0449,14.996,15.003,62900.0
2013-11-25 09:40:00,21.47,21.48,21.45,21.45,79000.0,15.01,15.0169,14.996,14.996,79000.0
2013-11-25 09:45:00,21.45,21.48,21.45,21.48,46200.0,14.996,15.0169,14.996,15.0169,46200.0
2013-11-25 09:50:00,21.48,21.48,21.45,21.45,65600.0,15.0169,15.0169,14.996,14.996,65600.0
2013-11-25 09:55:00,21.45,21.47,21.45,21.47,24600.0,14.996,15.01,14.996,15.01,24600.0
2013-11-25 10:00:00,21.46,21.46,21.45,21.45,43100.0,15.003,15.003,14.996,14.996,43100.0
2013-11-25 10:05:00,21.45,21.46,21.44,21.46,29500.0,14.996,15.003,14.989,15.003,29500.0
2013-11-25 10:10:00,21.46,21.47,21.45,21.45,23200.0,15.003,15.01,14.996,14.996,23200.0
2013-11-25 10:15:00,21.44,21.45,21.43,21.44,54500.0,14.989,14.996,14.982,14.989,54500.0
2013-11-25 10:20:00,21.43,21.43,21.43,21.43,7000.0,14.982,14.982,14.982,14.982,7000.0
2013-11-25 10:25:00,21.43,21.44,21.4,21.4,65800.0,14.982,14.989,14.961,14.961,65800.0
2013-11-25 10:30:00,21.4,21.41,21.38,21.38,61700.0,14.961,14.968,14.947,14.947,61700.0
2013-11-25 10:35:00,21.38,21.39,21.38,21.39,10900.0,14.947,14.954,14.947,14.954,10900.0
2013-11-25 10:40:00,21.39,21.4,21.39,21.4,14300.0,14.954,14.961,14.954,14.961,14300.0
2013-11-25 10:45:00,21.4,21.42,21.4,21.4,47600.0,14.961,14.975,14.961,14.961,47600.0
2013-11-25 10:50:00,21.39,21.39,21.37,21.37,21200.0,14.954,14.954,14.94,14.94,21200.0
2013-11-25 10:55:00,21.37,21.38,21.37,21.37,12000.0,14.94,14.947,14.94,14.94,12000.0
2013-11-25 11:00:00,21.38,21.39,21.37,21.38,17000.0,14.947,14.954,14.94,14.947,17000.0
2013-11-25 11:05:00,21.38,21.43,21.37,21.43,74600.0,14.947,14.982,14.94,14.982,74600.0
2013-11-25 11:10:00,21.43,21.43,21.43,21.43,2500.0,14.982,14.982,14.982,14.982,2500.0
2013-11-25 11:15:00,21.44,21.45,21.42,21.42,36000.0,14.989,14.996,14.975,14.975,36000.0
2013-11-25 11:20:00,21.42,21.42,21.42,21.42,1000.0,14.975,14.975,14.975,14.975,1000.0
2013-11-25 11:25:00,21.42,21.43,21.41,21.42,17000.0,14.975,14.982,14.968,14.975,17000.0
2013-11-25 11:30:00,21.41,21.42,21.41,21.41,1700.0,14.968,14.975,14.968,14.968,1700.0
2013-11-25 11:35:00,21.42,21.42,21.42,21.42,200.0,14.975,14.975,14.975,14.975,200.0
2013-11-25 11:40:00,21.42,21.42,21.41,21.41,3300.0,14.975,14.975,14.968,14.968,3300.0
2013-11-25 11:45:00,21.42,21.42,21.41,21.42,9100.0,14.975,14.975,14.968,14.975,9100.0
2013-11-25 11:50:00,21.42,21.44,21.42,21.43,22700.0,14.975,14.989,14.975,14.982,22700.0
2013-11-25 11:55:00,21.43,21.43,21.43,21.43,7900.0,14.982,14.982,14.982,14.982,7900.0
2013-11-25 12:00:00,21.43,21.43,21.42,21.42,4500.0,14.982,14.982,14.975,14.975,4500.0
2013-11-25 12:05:00,21.42,21.42,21.42,21.42,20400.0,14.975,14.975,14.975,14.975,20400.0
2013-11-25 12:10:00,21.42,21.42,21.42,21.42,1700.0,14.975,14.975,14.975,14.975,1700.0
2013-11-25 12:15:00,21.42,21.43,21.42,21.42,2300.0,14.975,14.982,14.975,14.975,2300.0
2013-11-25 12:20:00,21.42,21.43,21.42,21.43,16300.0,14.975,14.982,14.975,14.982,16300.0
2013-11-25 12:25:00,21.43,21.43,21.38,21.38,29900.0,14.982,14.982,14.947,14.947,29900.0
2013-11-25 12:30:00,21.38,21.41,21.38,21.4,108200.0,14.947,14.968,14.947,14.961,108200.0
2013-11-25 12:35:00,21.41,21.41,21.4,21.41,6300.0,14.968,14.968,14.961,14.968,6300.0
2013-11-25 12:40:00,21.4,21.4,21.4,21.4,59700.0,14.961,14.961,14.961,14.961,59700.0
2013-11-25 12:45:00,21.41,21.42,21.41,21.42,7800.0,14.968,14.975,14.968,14.975,7800.0
2013-11-25 12:50:00,21.42,21.42,21.4,21.4,6600.0,14.975,14.975,14.961,14.961,6600.0
2013-11-25 12:55:00,21.4,21.4,21.4,21.4,0.0,14.961,14.961,14.961,14.961,0.0
2013-11-25 13:00:00,21.41,21.41,21.41,21.41,8100.0,14.968,14.968,14.968,14.968,8100.0
2013-11-25 13:05:00,21.41,21.41,21.4,21.41,800.0,14.968,14.968,14.961,14.968,800.0
2013-11-25 13:10:00,21.4,21.4,21.36,21.36,54200.0,14.961,14.961,14.933,14.933,54200.0
2013-11-25 13:15:00,21.36,21.37,21.36,21.36,12600.0,14.933,14.94,14.933,14.933,12600.0
2013-11-25 13:20:00,21.36,21.41,21.36,21.39,67100.0,14.933,14.968,14.933,14.954,67100.0
2013-11-25 13:25:00,21.39,21.4,21.39,21.4,3300.0,14.954,14.961,14.954,14.961,3300.0
2013-11-25 13:30:00,21.4,21.41,21.39,21.41,6600.0,14.961,14.968,14.954,14.968,6600.0
2013-11-25 13:35:00,21.4,21.41,21.4,21.41,5800.0,14.961,14.968,14.961,14.968,5800.0
2013-11-25 13:40:00,21.4,21.4,21.38,21.39,47000.0,14.961,14.961,14.947,14.954,47000.0
2013-11-25 13:45:00,21.39,21.39,21.39,21.39,400.0,14.954,14.954,14.954,14.954,400.0
2013-11-25 13:50:00,21.39,21.39,21.39,21.39,500.0,14.954,14.954,14.954,14.954,500.0
2013-11-25 13:55:00,21.38,21.38,21.36,21.36,36600.0,14.947,14.947,14.933,14.933,36600.0
2013-11-25 14:00:00,21.36,21.36,21.35,21.36,14900.0,14.933,14.933,14.9261,14.933,14900.0
2013-11-25 14:05:00,21.36,21.36,21.36,21.36,1600.0,14.933,14.933,14.933,14.933,1600.0
2013-11-25 14:10:00,21.36,21.37,21.36,21.36,6900.0,14.933,14.94,14.933,14.933,6900.0
2013-11-25 14:15:00,21.36,21.36,21.35,21.35,89900.0,14.933,14.933,14.9261,14.9261,89900.0
2013-11-25 14:20:00,21.35,21.36,21.35,21.35,10600.0,14.9261,14.933,14.9261,14.9261,10600.0
2013-11-25 14:25:00,21.35,21.36,21.35,21.35,17300.0,14.9261,14.933,14.9261,14.9261,17300.0
2013-11-25 14:30:00,21.35,21.35,21.35,21.35,1400.0,14.9261,14.9261,14.9261,14.9261,1400.0
2013-11-25 14:35:00,21.35,21.35,21.35,21.35,10300.0,14.9261,14.9261,14.9261,14.9261,10300.0
2013-11-25 14:40:00,21.35,21.39,21.35,21.39,44900.0,14.9261,14.954,14.9261,14.954,44900.0
2013-11-25 14:45:00,21.39,21.39,21.36,21.36,17900.0,14.954,14.954,14.933,14.933,17900.0
2013-11-25 14:50:00,21.36,21.36,21.36,21.36,2000.0,14.933,14.933,14.933,14.933,2000.0
2013-11-25 14:55:00,21.36,21.36,21.34,21.34,60500.0,14.933,14.933,14.9191,14.9191,60500.0
2013-11-25 15:00:00,21.34,21.34,21.34,21.34,1200.0,14.9191,14.9191,14.9191,14.9191,1200.0
2013-11-25 15:05:00,21.34,21.36,21.34,21.35,36800.0,14.9191,14.933,14.9191,14.9261,36800.0
2013-11-25 15:10:00,21.34,21.36,21.34,21.35,9000.0,14.9191,14.933,14.9191,14.9261,9000.0
2013-11-25 15:15:00,21.36,21.36,21.35,21.35,23000.0,14.933,14.933,14.9261,14.9261,23000.0
2013-11-25 15:20:00,21.35,21.35,21.34,21.34,16400.0,14.9261,14.9261,14.9191,14.9191,16400.0
2013-11-25 15:25:00,21.34,21.35,21.34,21.35,17400.0,14.9191,14.9261,14.9191,14.9261,17400.0
2013-11-25 15:30:00,21.34,21.35,21.34,21.34,9200.0,14.9191,14.9261,14.9191,14.9191,9200.0
2013-11-25 15:35:00,21.34,21.34,21.33,21.34,22100.0,14.9191,14.9191,14.9121,14.9191,22100.0
2013-11-25 15:40:00,21.34,21.35,21.34,21.35,11000.0,14.9191,14.9261,14.9191,14.9261,11000.0
2013-11-25 15:45:00,21.35,21.37,21.35,21.36,24800.0,14.9261,14.94,14.9261,14.933,24800.0
2013-11-25 15:50:00,21.36,21.36,21.3,21.3,51700.0,14.933,14.933,14.8911,14.8911,51700.0
2013-11-25 15:55:00,21.3,21.31,21.27,21.27,224800.0,14.8911,14.8981,14.8701,14.8701,224800.0
2013-11-26 09:30:00,21.32,21.39,21.3,21.38,76800.0,14.9051,14.954,14.8911,14.947,76800.0
2013-11-26 09:35:00,21.38,21.4,21.32,21.36,56800.0,14.947,14.961,14.9051,14.933,56800.0
2013-11-26 09:40:00,21.37,21.39,21.35,21.36,19900.0,14.94,14.954,14.9261,14.933,19900.0
2013-11-26 09:45:00,21.36,21.37,21.34,21.34,12400.0,14.933,14.94,14.9191,14.9191,12400.0
2013-11-26 09:50:00,21.34,21.35,21.33,21.34,20900.0,14.9191,14.9261,14.9121,14.9191,20900.0
2013-11-26 09:55:00,21.33,21.34,21.31,21.31,15200.0,14.9121,14.9191,14.8981,14.8981,15200.0
2013-11-26 10:00:00,21.32,21.33,21.31,21.31,44100.0,14.9051,14.9121,14.8981,14.8981,44100.0
2013-11-26 10:05:00,21.31,21.31,21.28,21.29,29800.0,14.8981,14.8981,14.8771,14.8841,29800.0
2013-11-26 10:10:00,21.3,21.3,21.29,21.3,51900.0,14.8911,14.8911,14.8841,14.8911,51900.0
2013-11-26 10:15:00,21.3,21.3,21.27,21.28,18600.0,14.8911,14.8911,14.8701,14.8771,18600.0
2013-11-26 10:20:00,21.28,21.3,21.24,21.24,43200.0,14.8771,14.8911,14.8492,14.8492,43200.0
2013-11-26 10:25:00,21.24,21.24,21.22,21.22,30000.0,14.8492,14.8492,14.8352,14.8352,30000.0
2013-11-26 10:30:00,21.23,21.23,21.16,21.16,100700.0,14.8422,14.8422,14.7932,14.7932,100700.0
2013-11-26 10:35:00,21.16,21.16,21.11,21.14,53900.0,14.7932,14.7932,14.7583,14.7792,53900.0
2013-11-26 10:40:00,21.15,21.15,21.14,21.15,28100.0,14.7862,14.7862,14.7792,14.7862,28100.0
2013-11-26 10:45:00,21.15,21.15,21.14,21.15,4000.0,14.7862,14.7862,14.7792,14.7862,4000.0
2013-11-26 10:50:00,21.15,21.15,21.13,21.13,22300.0,14.7862,14.7862,14.7723,14.7723,22300.0
2013-11-26 10:55:00,21.12,21.12,21.08,21.12,46200.0,14.7653,14.7653,14.7373,14.7653,46200.0
2013-11-26 11:00:00,21.13,21.14,21.12,21.14,71600.0,14.7723,14.7792,14.7653,14.7792,71600.0
2013-11-26 11:05:00,21.14,21.14,21.13,21.14,13300.0,14.7792,14.7792,14.7723,14.7792,13300.0
2013-11-26 11:10:00,21.13,21.13,21.08,21.11,51700.0,14.7723,14.7723,14.7373,14.7583,51700.0
2013-11-26 11:15:00,21.12,21.15,21.12,21.15,11000.0,14.7653,14.7862,14.7653,14.7862,11000.0
2013-11-26 11:20:00,21.15,21.17,21.15,21.17,27100.0,14.7862,14.8002,14.7862,14.8002,27100.0
2013-11-26 11:25:00,21.17,21.17,21.14,21.14,13600.0,14.8002,14.8002,14.7792,14.7792,13600.0
2013-11-26 11:30:00,21.14,21.18,21.14,21.15,29900.0,14.7792,14.8072,14.7792,14.7862,29900.0
2013-11-26 11:35:00,21.15,21.18,21.15,21.17,17200.0,14.7862,14.8072,14.7862,14.8002,17200.0
2013-11-26 11:40:00,21.17,21.17,21.16,21.17,1300.0,14.8002,14.8002,14.7932,14.8002,1300.0
2013-11-26 11:45:00,21.17,21.17,21.15,21.15,6900.0,14.8002,14.8002,14.7862,14.7862,6900.0
2013-11-26 11:50:00,21.15,21.15,21.14,21.14,1000.0,14.7862,14.7862,14.7792,14.7792,1000.0
2013-11-26 11:55:00,21.14,21.15,21.13,21.14,36900.0,14.7792,14.7862,14.7723,14.7792,36900.0
2013-11-26 12:00:00,21.14,21.15,21.14,21.15,5600.0,14.7792,14.7862,14.7792,14.7862,5600.0
2013-11-26 12:05:00,21.15,21.15,21.14,21.15,3200.0,14.7862,14.7862,14.7792,14.7862,3200.0
2013-11-26 12:10:00,21.14,21.15,21.13,21.13,39400.0,14.7792,14.7862,14.7723,14.7723,39400.0
2013-11-26 12:15:00,21.13,21.13,21.11,21.13,41400.0,14.7723,14.7723,14.7583,14.7723,41400.0
2013-11-26 12:20:00,21.13,21.16,21.12,21.16,19100.0,14.7723,14.7932,14.7653,14.7932,19100.0
2013-11-26 12:25:00,21.17,21.19,21.16,21.19,20400.0,14.8002,14.8142,14.7932,14.8142,20400.0
2013-11-26 12:30:00,21.19,21.19,21.18,21.18,20700.0,14.8142,14.8142,14.8072,14.8072,20700.0
2013-11-26 12:35:00,21.18,21.18,21.17,21.17,10500.0,14.8072,14.8072,14.8002,14.8002,10500.0
2013-11-26 12:40:00,21.17,21.17,21.16,21.17,1000.0,14.8002,14.8002,14.7932,14.8002,1000.0
2013-11-26 12:45:00,21.17,21.17,21.16,21.16,800.0,14.8002,14.8002,14.7932,14.7932,800.0
2013-11-26 12:50:00,21.17,21.17,21.17,21.17,800.0,14.8002,14.8002,14.8002,14.8002,800.0
2013-11-26 12:55:00,21.17,21.19,21.17,21.19,9300.0,14.8002,14.8142,14.8002,14.8142,9300.0
2013-11-26 13:00:00,21.19,21.19,21.19,21.19,800.0,14.8142,14.8142,14.8142,14.8142,800.0
2013-11-26 13:05:00,21.19,21.19,21.18,21.19,33900.0,14.8142,14.8142,14.8072,14.8142,33900.0
2013-11-26 13:10:00,21.19,21.19,21.19,21.19,400.0,14.8142,14.8142,14.8142,14.8142,400.0
2013-11-26 13:15:00,21.19,21.19,21.19,21.19,3000.0,14.8142,14.8142,14.8142,14.8142,3000.0
2013-11-26 13:20:00,21.19,21.19,21.19,21.19,1700.0,14.8142,14.8142,14.8142,14.8142,1700.0
2013-11-26 13:25:00,21.19,21.19,21.17,21.17,14000.0,14.8142,14.8142,14.8002,14.8002,14000.0
2013-11-26 13:30:00,21.17,21.17,21.16,21.16,10600.0,14.8002,14.8002,14.7932,14.7932,10600.0
2013-11-26 13:35:00,21.16,21.16,21.15,21.15,6100.0,14.7932,14.7932,14.7862,14.7862,6100.0
2013-11-26 13:40:00,21.16,21.18,21.16,21.17,31100.0,14.7932,14.8072,14.7932,14.8002,31100.0
2013-11-26 13:45:00,21.17,21.17,21.16,21.17,12100.0,14.8002,14.8002,14.7932,14.8002,12100.0
2013-11-26 13:50:00,21.17,21.19,21.17,21.18,15800.0,14.8002,14.8142,14.8002,14.8072,15800.0
2013-11-26 13:55:00,21.18,21.18,21.17,21.17,11900.0,14.8072,14.8072,14.8002,14.8002,11900.0
2013-11-26 14:00:00,21.17,21.17,21.17,21.17,31300.0,14.8002,14.8002,14.8002,14.8002,31300.0
2013-11-26 14:05:00,21.18,21.18,21.17,21.17,1600.0,14.8072,14.8072,14.8002,14.8002,1600.0
2013-11-26 14:10:00,21.17,21.18,21.17,21.17,18200.0,14.8002,14.8072,14.8002,14.8002,18200.0
2013-11-26 14:15:00,21.17,21.17,21.17,21.17,1200.0,14.8002,14.8002,14.8002,14.8002,1200.0
2013-11-26 14:20:00,21.17,21.17,21.17,21.17,5400.0,14.8002,14.8002,14.8002,14.8002,5400.0
2013-11-26 14:25:00,21.17,21.2,21.17,21.2,35300.0,14.8002,14.8212,14.8002,14.8212,35300.0
2013-11-26 14:30:00,21.2,21.2,21.16,21.17,153800.0,14.8212,14.8212,14.7932,14.8002,153800.0
2013-11-26 14:35:00,21.17,21.17,21.16,21.17,107000.0,14.8002,14.8002,14.7932,14.8002,107000.0
2013-11-26 14:40:00,21.17,21.17,21.16,21.16,10000.0,14.8002,14.8002,14.7932,14.7932,10000.0
2013-11-26 14:45:00,21.16,21.16,21.15,21.15,29100.0,14.7932,14.7932,14.7862,14.7862,29100.0
2013-11-26 14:50:00,21.16,21.16,21.15,21.15,2500.0,14.7932,14.7932,14.7862,14.7862,2500.0
2013-11-26 14:55:00,21.16,21.16,21.15,21.16,10300.0,14.7932,14.7932,14.7862,14.7932,10300.0
2013-11-26 15:00:00,21.16,21.17,21.15,21.17,62100.0,14.7932,14.8002,14.7862,14.8002,62100.0
2013-11-26 15:05:00,21.17,21.17,21.16,21.17,9500.0,14.8002,14.8002,14.7932,14.8002,9500.0
2013-11-26 15:10:00,21.17,21.17,21.17,21.17,17400.0,14.8002,14.8002,14.8002,14.8002,17400.0
2013-11-26 15:15:00,21.17,21.17,21.17,21.17,16800.0,14.8002,14.8002,14.8002,14.8002,16800.0
2013-11-26 15:20:00,21.17,21.2,21.17,21.17,114600.0,14.8002,14.8212,14.8002,14.8002,114600.0
2013-11-26 15:25:00,21.17,21.18,21.16,21.17,66500.0,14.8002,14.8072,14.7932,14.8002,66500.0
2013-11-26 15:30:00,21.17,21.17,21.16,21.17,18600.0,14.8002,14.8002,14.7932,14.8002,18600.0
2013-11-26 15:35:00,21.17,21.17,21.15,21.17,93400.0,14.8002,14.8002,14.7862,14.8002,93400.0
2013-11-26 15:40:00,21.17,21.17,21.11,21.15,181100.0,14.8002,14.8002,14.7583,14.7862,181100.0
2013-11-26 15:45:00,21.16,21.16,21.11,21.14,123200.0,14.7932,14.7932,14.7583,14.7792,123200.0
2013-11-26 15:50:00,21.14,21.17,21.14,21.17,129900.0,14.7792,14.8002,14.7792,14.8002,129900.0
2013-11-26 15:55:00,21.17,21.2,21.15,21.2,119600.0,14.8002,14.8212,14.7862,14.8212,119600.0
2013-11-27 09:30:00,21.3,21.34,21.26,21.28,58900.0,14.8911,14.9191,14.8631,14.8771,58900.0
2013-11-27 09:35:00,21.28,21.29,21.23,21.25,52400.0,14.8771,14.8841,14.8422,14.8561,52400.0
2013-11-27 09:40:00,21.24,21.32,21.22,21.3,33800.0,14.8492,14.9051,14.8352,14.8911,33800.0
2013-11-27 09:45:00,21.29,21.3,21.27,21.27,63000.0,14.8841,14.8911,14.8701,14.8701,63000.0
2013-11-27 09:50:00,21.26,21.28,21.26,21.28,17200.0,14.8631,14.8771,14.8631,14.8771,17200.0
2013-11-27 09:55:00,21.29,21.32,21.28,21.31,51900.0,14.8841,14.9051,14.8771,14.8981,51900.0
2013-11-27 10:00:00,21.31,21.32,21.3,21.31,58700.0,14.8981,14.9051,14.8911,14.8981,58700.0
2013-11-27 10:05:00,21.31,21.31,21.29,21.3,14900.0,14.8981,14.8981,14.8841,14.8911,14900.0
2013-11-27 10:10:00,21.3,21.33,21.3,21.32,48000.0,14.8911,14.9121,14.8911,14.9051,48000.0
2013-11-27 10:15:00,21.32,21.33,21.31,21.33,43600.0,14.9051,14.9121,14.8981,14.9121,43600.0
2013-11-27 10:20:00,21.32,21.33,21.32,21.33,20500.0,14.9051,14.9121,14.9051,14.9121,20500.0
2013-11-27 10:25:00,21.33,21.33,21.28,21.28,36400.0,14.9121,14.9121,14.8771,14.8771,36400.0
2013-11-27 10:30:00,21.28,21.31,21.28,21.31,22700.0,14.8771,14.8981,14.8771,14.8981,22700.0
2013-11-27 10:35:00,21.31,21.31,21.3,21.31,1500.0,14.8981,14.8981,14.8911,14.8981,1500.0
2013-11-27 10:40:00,21.31,21.34,21.31,21.33,30500.0,14.8981,14.9191,14.8981,14.9121,30500.0
2013-11-27 10:45:00,21.33,21.33,21.31,21.33,22500.0,14.9121,14.9121,14.8981,14.9121,22500.0
2013-11-27 10:50:00,21.33,21.33,21.31,21.32,69200.0,14.9121,14.9121,14.8981,14.9051,69200.0
2013-11-27 10:55:00,21.33,21.33,21.3,21.3,25500.0,14.9121,14.9121,14.8911,14.8911,25500.0
2013-11-27 11:00:00,21.29,21.32,21.28,21.31,51200.0,14.8841,14.9051,14.8771,14.8981,51200.0
2013-11-27 11:05:00,21.31,21.33,21.31,21.33,66400.0,14.8981,14.9121,14.8981,14.9121,66400.0
2013-11-27 11:10:00,21.33,21.33,21.32,21.33,25600.0,14.9121,14.9121,14.9051,14.9121,25600.0
2013-11-27 11:15:00,21.33,21.33,21.32,21.32,32400.0,14.9121,14.9121,14.9051,14.9051,32400.0
2013-11-27 11:20:00,21.33,21.33,21.31,21.32,69100.0,14.9121,14.9121,14.8981,14.9051,69100.0
2013-11-27 11:25:00,21.32,21.33,21.31,21.31,55500.0,14.9051,14.9121,14.8981,14.8981,55500.0
2013-11-27 11:30:00,21.3,21.32,21.3,21.31,27100.0,14.8911,14.9051,14.8911,14.8981,27100.0
2013-11-27 11:35:00,21.31,21.31,21.31,21.31,2600.0,14.8981,14.8981,14.8981,14.8981,2600.0
2013-11-27 11:40:00,21.31,21.31,21.29,21.29,11400.0,14.8981,14.8981,14.8841,14.8841,11400.0
2013-11-27 11:45:00,21.28,21.28,21.28,21.28,9900.0,14.8771,14.8771,14.8771,14.8771,9900.0
2013-11-27 11:50:00,21.28,21.28,21.23,21.24,66700.0,14.8771,14.8771,14.8422,14.8492,66700.0
2013-11-27 11:55:00,21.23,21.25,21.22,21.25,31900.0,14.8422,14.8561,14.8352,14.8561,31900.0
2013-11-27 12:00:00,21.25,21.25,21.23,21.24,26400.0,14.8561,14.8561,14.8422,14.8492,26400.0
2013-11-27 12:05:00,21.24,21.25,21.24,21.24,9200.0,14.8492,14.8561,14.8492,14.8492,9200.0
2013-11-27 12:10:00,21.24,21.26,21.24,21.26,14300.0,14.8492,14.8631,14.8492,14.8631,14300.0
2013-11-27 12:15:00,21.27,21.28,21.25,21.27,21700.0,14.8701,14.8771,14.8561,14.8701,21700.0
2013-11-27 12:20:00,21.27,21.29,21.26,21.29,14400.0,14.8701,14.8841,14.8631,14.8841,14400.0
2013-11-27 12:25:00,21.28,21.28,21.27,21.28,7800.0,14.8771,14.8771,14.8701,14.8771,7800.0
2013-11-27 12:30:00,21.29,21.3,21.28,21.29,36800.0,14.8841,14.8911,14.8771,14.8841,36800.0
2013-11-27 12:35:00,21.28,21.3,21.28,21.29,15000.0,14.8771,14.8911,14.8771,14.8841,15000.0
2013-11-27 12:40:00,21.28,21.28,21.27,21.27,45500.0,14.8771,14.8771,14.8701,14.8701,45500.0
2013-11-27 12:45:00,21.27,21.27,21.25,21.26,48000.0,14.8701,14.8701,14.8561,14.8631,48000.0
2013-11-27 12:50:00,21.26,21.27,21.25,21.27,49800.0,14.8631,14.8701,14.8561,14.8701,49800.0
2013-11-27 12:55:00,21.27,21.27,21.25,21.27,26600.0,14.8701,14.8701,14.8561,14.8701,26600.0
2013-11-27 13:00:00,21.26,21.26,21.22,21.22,10400.0,14.8631,14.8631,14.8352,14.8352,10400.0
2013-11-27 13:05:00,21.22,21.24,21.22,21.24,25400.0,14.8352,14.8492,14.8352,14.8492,25400.0
2013-11-27 13:10:00,21.23,21.23,21.2,21.2,29700.0,14.8422,14.8422,14.8212,14.8212,29700.0
2013-11-27 13:15:00,21.2,21.23,21.19,21.23,30800.0,14.8212,14.8422,14.8142,14.8422,30800.0
2013-11-27 13:20:00,21.22,21.23,21.21,21.21,32300.0,14.8352,14.8422,14.8282,14.8282,32300.0
2013-11-27 13:25:00,21.21,21.22,21.21,21.21,9500.0,14.8282,14.8352,14.8282,14.8282,9500.0
2013-11-27 13:30:00,21.2,21.2,21.19,21.2,25800.0,14.8212,14.8212,14.8142,14.8212,25800.0
2013-11-27 13:35:00,21.2,21.23,21.2,21.2,44300.0,14.8212,14.8422,14.8212,14.8212,44300.0
2013-11-27 13:40:00,21.2,21.23,21.2,21.22,17900.0,14.8212,14.8422,14.8212,14.8352,17900.0
2013-11-27 13:45:00,21.22,21.22,21.19,21.19,42700.0,14.8352,14.8352,14.8142,14.8142,42700.0
2013-11-27 13:50:00,21.19,21.21,21.19,21.2,34300.0,14.8142,14.8282,14.8142,14.8212,34300.0
2013-11-27 13:55:00,21.2,21.2,21.16,21.16,41900.0,14.8212,14.8212,14.7932,14.7932,41900.0
2013-11-27 14:00:00,21.17,21.17,21.17,21.17,39900.0,14.8002,14.8002,14.8002,14.8002,39900.0
2013-11-27 14:05:00,21.17,21.17,21.15,21.15,57800.0,14.8002,14.8002,14.7862,14.7862,57800.0
2013-11-27 14:10:00,21.15,21.18,21.15,21.17,59100.0,14.7862,14.8072,14.7862,14.8002,59100.0
2013-11-27 14:15:00,21.17,21.2,21.17,21.2,13900.0,14.8002,14.8212,14.8002,14.8212,13900.0
2013-11-27 14:20:00,21.19,21.19,21.18,21.19,23300.0,14.8142,14.8142,14.8072,14.8142,23300.0
2013-11-27 14:25:00,21.19,21.19,21.18,21.19,36300.0,14.8142,14.8142,14.8072,14.8142,36300.0
2013-11-27 14:30:00,21.19,21.24,21.19,21.23,41000.0,14.8142,14.8492,14.8142,14.8422,41000.0
2013-11-27 14:35:00,21.23,21.24,21.23,21.24,5900.0,14.8422,14.8492,14.8422,14.8492,5900.0
2013-11-27 14:40:00,21.24,21.25,21.23,21.23,27400.0,14.8492,14.8561,14.8422,14.8422,27400.0
2013-11-27 14:45:00,21.23,21.24,21.23,21.24,9700.0,14.8422,14.8492,14.8422,14.8492,9700.0
2013-11-27 14:50:00,21.24,21.24,21.23,21.23,2400.0,14.8492,14.8492,14.8422,14.8422,2400.0
2013-11-27 14:55:00,21.23,21.23,21.22,21.22,9500.0,14.8422,14.8422,14.8352,14.8352,9500.0
2013-11-27 15:00:00,21.23,21.23,21.23,21.23,32200.0,14.8422,14.8422,14.8422,14.8422,32200.0
2013-11-27 15:05:00,21.23,21.23,21.23,21.23,1900.0,14.8422,14.8422,14.8422,14.8422,1900.0
2013-11-27 15:10:00,21.23,21.23,21.23,21.23,26800.0,14.8422,14.8422,14.8422,14.8422,26800.0
2013-11-27 15:15:00,21.23,21.23,21.21,21.22,3300.0,14.8422,14.8422,14.8282,14.8352,3300.0
2013-11-27 15:20:00,21.22,21.23,21.22,21.23,10100.0,14.8352,14.8422,14.8352,14.8422,10100.0
2013-11-27 15:25:00,21.23,21.23,21.23,21.23,20200.0,14.8422,14.8422,14.8422,14.8422,20200.0
2013-11-27 15:30:00,21.23,21.23,21.23,21.23,25900.0,14.8422,14.8422,14.8422,14.8422,25900.0
2013-11-27 15:35:00,21.23,21.23,21.23,21.23,23000.0,14.8422,14.8422,14.8422,14.8422,23000.0
2013-11-27 15:40:00,21.23,21.25,21.23,21.25,63700.0,14.8422,14.8561,14.8422,14.8561,63700.0
2013-11-27 15:45:00,21.26,21.26,21.24,21.24,46000.0,14.8631,14.8631,14.8492,14.8492,46000.0
2013-11-27 15:50:00,21.24,21.26,21.24,21.26,59000.0,14.8492,14.8631,14.8492,14.8631,59000.0
2013-11-27 15:55:00,21.27,21.27,21.26,21.26,27200.0,14.8701,14.8701,14.8631,14.8631,27200.0
2013-11-29 09:30:00,21.4,21.44,21.35,21.38,37400.0,14.961,14.989,14.9261,14.947,37400.0
2013-11-29 09:35:00,21.39,21.4,21.37,21.39,25300.0,14.954,14.961,14.94,14.954,25300.0
2013-11-29 09:40:00,21.4,21.4,21.37,21.37,18300.0,14.961,14.961,14.94,14.94,18300.0
2013-11-29 09:45:00,21.37,21.37,21.31,21.31,37700.0,14.94,14.94,14.8981,14.8981,37700.0
2013-11-29 09:50:00,21.31,21.33,21.29,21.3,30300.0,14.8981,14.9121,14.8841,14.8911,30300.0
2013-11-29 09:55:00,21.3,21.31,21.27,21.29,38900.0,14.8911,14.8981,14.8701,14.8841,38900.0
2013-11-29 10:00:00,21.29,21.29,21.28,21.28,26900.0,14.8841,14.8841,14.8771,14.8771,26900.0
2013-11-29 10:05:00,21.28,21.31,21.28,21.3,5700.0,14.8771,14.8981,14.8771,14.8911,5700.0
2013-11-29 10:10:00,21.31,21.34,21.3,21.31,37800.0,14.8981,14.9191,14.8911,14.8981,37800.0
2013-11-29 10:15:00,21.31,21.33,21.29,21.31,33000.0,14.8981,14.9121,14.8841,14.8981,33000.0
2013-11-29 10:20:00,21.31,21.31,21.3,21.31,22700.0,14.8981,14.8981,14.8911,14.8981,22700.0
2013-11-29 10:25:00,21.31,21.31,21.3,21.3,9700.0,14.8981,14.8981,14.8911,14.8911,9700.0
2013-11-29 10:30:00,21.31,21.33,21.31,21.32,7900.0,14.8981,14.9121,14.8981,14.9051,7900.0
2013-11-29 10:35:00,21.31,21.31,21.29,21.3,27100.0,14.8981,14.8981,14.8841,14.8911,27100.0
2013-11-29 10:40:00,21.3,21.3,21.3,21.3,22400.0,14.8911,14.8911,14.8911,14.8911,22400.0
2013-11-29 10:45:00,21.29,21.29,21.28,21.28,9700.0,14.8841,14.8841,14.8771,14.8771,9700.0
2013-11-29 10:50:00,21.28,21.3,21.28,21.3,8200.0,14.8771,14.8911,14.8771,14.8911,8200.0
2013-11-29 10:55:00,21.3,21.3,21.29,21.29,29800.0,14.8911,14.8911,14.8841,14.8841,29800.0
2013-11-29 11:00:00,21.29,21.31,21.29,21.3,60900.0,14.8841,14.8981,14.8841,14.8911,60900.0
2013-11-29 11:05:00,21.3,21.3,21.29,21.3,43200.0,14.8911,14.8911,14.8841,14.8911,43200.0
2013-11-29 11:10:00,21.3,21.31,21.3,21.31,74700.0,14.8911,14.8981,14.8911,14.8981,74700.0
2013-11-29 11:15:00,21.3,21.31,21.3,21.3,11900.0,14.8911,14.8981,14.8911,14.8911,11900.0
2013-11-29 11:20:00,21.3,21.3,21.3,21.3,27800.0,14.8911,14.8911,14.8911,14.8911,27800.0
2013-11-29 11:25:00,21.3,21.3,21.29,21.29,41400.0,14.8911,14.8911,14.8841,14.8841,41400.0
2013-11-29 11:30:00,21.29,21.3,21.28,21.3,5100.0,14.8841,14.8911,14.8771,14.8911,5100.0
2013-11-29 11:35:00,21.3,21.3,21.29,21.3,14300.0,14.8911,14.8911,14.8841,14.8911,14300.0
2013-11-29 11:40:00,21.3,21.31,21.3,21.3,27700.0,14.8911,14.8981,14.8911,14.8911,27700.0
2013-11-29 11:45:00,21.3,21.3,21.29,21.29,4000.0,14.8911,14.8911,14.8841,14.8841,4000.0
2013-11-29 11:50:00,21.3,21.3,21.28,21.29,18400.0,14.8911,14.8911,14.8771,14.8841,18400.0
2013-11-29 11:55:00,21.3,21.32,21.3,21.3,31000.0,14.8911,14.9051,14.8911,14.8911,31000.0
2013-11-29 12:00:00,21.31,21.31,21.3,21.3,9500.0,14.8981,14.8981,14.8911,14.8911,9500.0
2013-11-29 12:05:00,21.3,21.3,21.28,21.28,15100.0,14.8911,14.8911,14.8771,14.8771,15100.0
2013-11-29 12:10:00,21.28,21.3,21.28,21.29,6900.0,14.8771,14.8911,14.8771,14.8841,6900.0
2013-11-29 12:15:00,21.3,21.3,21.28,21.28,22400.0,14.8911,14.8911,14.8771,14.8771,22400.0
2013-11-29 12:20:00,21.28,21.29,21.28,21.28,19900.0,14.8771,14.8841,14.8771,14.8771,19900.0
2013-11-29 12:25:00,21.28,21.28,21.27,21.27,16500.0,14.8771,14.8771,14.8701,14.8701,16500.0
2013-11-29 12:30:00,21.27,21.27,21.24,21.25,22200.0,14.8701,14.8701,14.8492,14.8561,22200.0
2013-11-29 12:35:00,21.25,21.25,21.24,21.25,15800.0,14.8561,14.8561,14.8492,14.8561,15800.0
2013-11-29 12:40:00,21.24,21.25,21.24,21.24,15400.0,14.8492,14.8561,14.8492,14.8492,15400.0
2013-11-29 12:45:00,21.23,21.24,21.2,21.22,37300.0,14.8422,14.8492,14.8212,14.8352,37300.0
2013-11-29 12:50:00,21.23,21.24,21.21,21.22,32000.0,14.8422,14.8492,14.8282,14.8352,32000.0
2013-11-29 12:55:00,21.23,21.25,21.23,21.24,16300.0,14.8422,14.8561,14.8422,14.8492,16300.0
2013-12-02 09:30:00,21.29,21.3,21.14,21.18,75900.0,14.8841,14.8911,14.7792,14.8072,75900.0
2013-12-02 09:35:00,21.18,21.23,21.18,21.2,46800.0,14.8072,14.8422,14.8072,14.8212,46800.0
2013-12-02 09:40:00,21.19,21.24,21.18,21.23,46300.0,14.8142,14.8492,14.8072,14.8422,46300.0
2013-12-02 09:45:00,21.24,21.26,21.2,21.25,52000.0,14.8492,14.8631,14.8212,14.8561,52000.0
2013-12-02 09:50:00,21.25,21.25,21.22,21.22,41500.0,14.8561,14.8561,14.8352,14.8352,41500.0
2013-12-02 09:55:00,21.21,21.23,21.21,21.21,28600.0,14.8282,14.8422,14.8282,14.8282,28600.0
2013-12-02 10:00:00,21.2,21.23,21.19,21.23,50200.0,14.8212,14.8422,14.8142,14.8422,50200.0
2013-12-02 10:05:00,21.23,21.24,21.17,21.17,55500.0,14.8422,14.8492,14.8002,14.8002,55500.0
2013-12-02 10:10:00,21.18,21.2,21.17,21.2,25700.0,14.8072,14.8212,14.8002,14.8212,25700.0
2013-12-02 10:15:00,21.2,21.2,21.17,21.19,42300.0,14.8212,14.8212,14.8002,14.8142,42300.0
2013-12-02 10:20:00,21.19,21.2,21.18,21.18,39600.0,14.8142,14.8212,14.8072,14.8072,39600.0
2013-12-02 10:25:00,21.18,21.19,21.14,21.15,36900.0,14.8072,14.8142,14.7792,14.7862,36900.0
2013-12-02 10:30:00,21.16,21.17,21.15,21.16,20700.0,14.7932,14.8002,14.7862,14.7932,20700.0
2013-12-02 10:35:00,21.17,21.17,21.16,21.17,13200.0,14.8002,14.8002,14.7932,14.8002,13200.0
2013-12-02 10:40:00,21.17,21.17,21.14,21.14,33500.0,14.8002,14.8002,14.7792,14.7792,33500.0
2013-12-02 10:45:00,21.14,21.16,21.13,21.16,6600.0,14.7792,14.7932,14.7723,14.7932,6600.0
2013-12-02 10:50:00,21.16,21.17,21.15,21.15,20600.0,14.7932,14.8002,14.7862,14.7862,20600.0
2013-12-02 10:55:00,21.15,21.16,21.15,21.16,6600.0,14.7862,14.7932,14.7862,14.7932,6600.0
2013-12-02 11:00:00,21.16,21.16,21.15,21.16,9900.0,14.7932,14.7932,14.7862,14.7932,9900.0
2013-12-02 11:05:00,21.15,21.16,21.15,21.15,14600.0,14.7862,14.7932,14.7862,14.7862,14600.0
2013-12-02 11:10:00,21.15,21.15,21.13,21.14,23800.0,14.7862,14.7862,14.7723,14.7792,23800.0
2013-12-02 11:15:00,21.14,21.14,21.14,21.14,1700.0,14.7792,14.7792,14.7792,14.7792,1700.0
2013-12-02 11:20:00,21.14,21.14,21.1,21.1,39500.0,14.7792,14.7792,14.7513,14.7513,39500.0
2013-12-02 11:25:00,21.1,21.1,21.1,21.1,6500.0,14.7513,14.7513,14.7513,14.7513,6500.0
2013-12-02 11:30:00,21.11,21.11,21.07,21.08,38400.0,14.7583,14.7583,14.7303,14.7373,38400.0
2013-12-02 11:35:00,21.08,21.11,21.08,21.1,23100.0,14.7373,14.7583,14.7373,14.7513,23100.0
2013-12-02 11:40:00,21.11,21.11,21.11,21.11,11400.0,14.7583,14.7583,14.7583,14.7583,11400.0
2013-12-02 11:45:00,21.11,21.11,21.11,21.11,4500.0,14.7583,14.7583,14.7583,14.7583,4500.0
2013-12-02 11:50:00,21.12,21.12,21.1,21.1,16800.0,14.7653,14.7653,14.7513,14.7513,16800.0
2013-12-02 11:55:00,21.12,21.12,21.12,21.12,10500.0,14.7653,14.7653,14.7653,14.7653,10500.0
2013-12-02 12:00:00,21.11,21.11,21.08,21.09,30900.0,14.7583,14.7583,14.7373,14.7443,30900.0
2013-12-02 12:05:00,21.1,21.1,21.1,21.1,2700.0,14.7513,14.7513,14.7513,14.7513,2700.0
2013-12-02 12:10:00,21.1,21.1,21.09,21.09,13000.0,14.7513,14.7513,14.7443,14.7443,13000.0
2013-12-02 12:15:00,21.08,21.09,21.08,21.09,8100.0,14.7373,14.7443,14.7373,14.7443,8100.0
2013-12-02 12:20:00,21.1,21.1,21.1,21.1,7900.0,14.7513,14.7513,14.7513,14.7513,7900.0
2013-12-02 12:25:00,21.1,21.11,21.09,21.1,13300.0,14.7513,14.7583,14.7443,14.7513,13300.0
2013-12-02 12:30:00,21.09,21.15,21.08,21.15,56100.0,14.7443,14.7862,14.7373,14.7862,56100.0
2013-12-02 12:35:00,21.15,21.15,21.15,21.15,2200.0,14.7862,14.7862,14.7862,14.7862,2200.0
2013-12-02 12:40:00,21.15,21.15,21.12,21.12,14300.0,14.7862,14.7862,14.7653,14.7653,14300.0
2013-12-02 12:45:00,21.12,21.12,21.12,21.12,0.0,14.7653,14.7653,14.7653,14.7653,0.0
2013-12-02 12:50:00,21.12,21.12,21.12,21.12,0.0,14.7653,14.7653,14.7653,14.7653,0.0
2013-12-02 12:55:00,21.12,21.14,21.12,21.14,9000.0,14.7653,14.7792,14.7653,14.7792,9000.0
2013-12-02 13:00:00,21.14,21.14,21.14,21.14,1000.0,14.7792,14.7792,14.7792,14.7792,1000.0
2013-12-02 13:05:00,21.13,21.13,21.13,21.13,3500.0,14.7723,14.7723,14.7723,14.7723,3500.0
2013-12-02 13:10:00,21.13,21.13,21.11,21.11,16200.0,14.7723,14.7723,14.7583,14.7583,16200.0
2013-12-02 13:15:00,21.11,21.11,21.1,21.1,8300.0,14.7583,14.7583,14.7513,14.7513,8300.0
2013-12-02 13:20:00,21.1,21.11,21.1,21.11,5900.0,14.7513,14.7583,14.7513,14.7583,5900.0
2013-12-02 13:25:00,21.11,21.11,21.11,21.11,0.0,14.7583,14.7583,14.7583,14.7583,0.0
2013-12-02 13:30:00,21.11,21.14,21.11,21.13,21100.0,14.7583,14.7792,14.7583,14.7723,21100.0
2013-12-02 13:35:00,21.13,21.13,21.13,21.13,2900.0,14.7723,14.7723,14.7723,14.7723,2900.0
2013-12-02 13:40:00,21.12,21.13,21.12,21.13,5100.0,14.7653,14.7723,14.7653,14.7723,5100.0
2013-12-02 13:45:00,21.13,21.13,21.12,21.12,8800.0,14.7723,14.7723,14.7653,14.7653,8800.0
2013-12-02 13:50:00,21.11,21.11,21.11,21.11,500.0,14.7583,14.7583,14.7583,14.7583,500.0
2013-12-02 13:55:00,21.11,21.11,21.11,21.11,600.0,14.7583,14.7583,14.7583,14.7583,600.0
2013-12-02 14:00:00,21.11,21.11,21.1,21.1,9000.0,14.7583,14.7583,14.7513,14.7513,9000.0
2013-12-02 14:05:00,21.1,21.1,21.08,21.08,25100.0,14.7513,14.7513,14.7373,14.7373,25100.0
2013-12-02 14:10:00,21.08,21.08,21.08,21.08,62700.0,14.7373,14.7373,14.7373,14.7373,62700.0
2013-12-02 14:15:00,21.08,21.12,21.07,21.12,78700.0,14.7373,14.7653,14.7303,14.7653,78700.0
2013-12-02 14:20:00,21.12,21.12,21.12,21.12,10600.0,14.7653,14.7653,14.7653,14.7653,10600.0
2013-12-02 14:25:00,21.11,21.11,21.1,21.1,17200.0,14.7583,14.7583,14.7513,14.7513,17200.0
2013-12-02 14:30:00,21.1,21.1,21.1,21.1,16700.0,14.7513,14.7513,14.7513,14.7513,16700.0
2013-12-02 14:35:00,21.1,21.14,21.1,21.14,13900.0,14.7513,14.7792,14.7513,14.7792,13900.0
2013-12-02 14:40:00,21.13,21.13,21.1,21.1,19800.0,14.7723,14.7723,14.7513,14.7513,19800.0
2013-12-02 14:45:00,21.1,21.12,21.1,21.12,7700.0,14.7513,14.7653,14.7513,14.7653,7700.0
2013-12-02 14:50:00,21.12,21.13,21.11,21.12,5400.0,14.7653,14.7723,14.7583,14.7653,5400.0
2013-12-02 14:55:00,21.13,21.13,21.11,21.11,12600.0,14.7723,14.7723,14.7583,14.7583,12600.0
2013-12-02 15:00:00,21.11,21.11,21.11,21.11,2200.0,14.7583,14.7583,14.7583,14.7583,2200.0
2013-12-02 15:05:00,21.11,21.11,21.11,21.11,1300.0,14.7583,14.7583,14.7583,14.7583,1300.0
2013-12-02 15:10:00,21.11,21.11,21.11,21.11,100.0,14.7583,14.7583,14.7583,14.7583,100.0
2013-12-02 15:15:00,21.11,21.12,21.1,21.1,11800.0,14.7583,14.7653,14.7513,14.7513,11800.0
2013-12-02 15:20:00,21.1,21.12,21.1,21.11,7900.0,14.7513,14.7653,14.7513,14.7583,7900.0
2013-12-02 15:25:00,21.11,21.11,21.1,21.1,33800.0,14.7583,14.7583,14.7513,14.7513,33800.0
2013-12-02 15:30:00,21.1,21.1,21.09,21.09,40300.0,14.7513,14.7513,14.7443,14.7443,40300.0
2013-12-02 15:35:00,21.09,21.11,21.09,21.1,7600.0,14.7443,14.7583,14.7443,14.7513,7600.0
2013-12-02 15:40:00,21.1,21.1,21.09,21.09,14300.0,14.7513,14.7513,14.7443,14.7443,14300.0
2013-12-02 15:45:00,21.08,21.1,21.08,21.09,36200.0,14.7373,14.7513,14.7373,14.7443,36200.0
2013-12-02 15:50:00,21.1,21.1,21.07,21.08,58700.0,14.7513,14.7513,14.7303,14.7373,58700.0
2013-12-02 15:55:00,21.08,21.09,21.07,21.09,36100.0,14.7373,14.7443,14.7303,14.7443,36100.0
2013-12-03 09:30:00,21.07,21.09,21.02,21.06,65800.0,14.7303,14.7443,14.6953,14.7233,65800.0
2013-12-03 09:35:00,21.07,21.11,21.05,21.07,113700.0,14.7303,14.7583,14.7163,14.7303,113700.0
2013-12-03 09:40:00,21.07,21.11,21.06,21.09,49800.0,14.7303,14.7583,14.7233,14.7443,49800.0
2013-12-03 09:45:00,21.09,21.1,21.07,21.09,43800.0,14.7443,14.7513,14.7303,14.7443,43800.0
2013-12-03 09:50:00,21.08,21.09,21.07,21.08,82400.0,14.7373,14.7443,14.7303,14.7373,82400.0
2013-12-03 09:55:00,21.07,21.09,21.06,21.09,31800.0,14.7303,14.7443,14.7233,14.7443,31800.0
2013-12-03 10:00:00,21.09,21.1,21.07,21.08,69300.0,14.7443,14.7513,14.7303,14.7373,69300.0
2013-12-03 10:05:00,21.09,21.11,21.07,21.09,52600.0,14.7443,14.7583,14.7303,14.7443,52600.0
2013-12-03 10:10:00,21.09,21.14,21.09,21.13,96400.0,14.7443,14.7792,14.7443,14.7723,96400.0
2013-12-03 10:15:00,21.13,21.2,21.13,21.16,76200.0,14.7723,14.8212,14.7723,14.7932,76200.0
2013-12-03 10:20:00,21.16,21.17,21.15,21.17,64900.0,14.7932,14.8002,14.7862,14.8002,64900.0
2013-12-03 10:25:00,21.16,21.16,21.14,21.15,36300.0,14.7932,14.7932,14.7792,14.7862,36300.0
2013-12-03 10:30:00,21.15,21.17,21.15,21.15,17100.0,14.7862,14.8002,14.7862,14.7862,17100.0
2013-12-03 10:35:00,21.16,21.19,21.16,21.19,30400.0,14.7932,14.8142,14.7932,14.8142,30400.0
2013-12-03 10:40:00,21.19,21.19,21.17,21.17,50300.0,14.8142,14.8142,14.8002,14.8002,50300.0
2013-12-03 10:45:00,21.17,21.17,21.15,21.16,35900.0,14.8002,14.8002,14.7862,14.7932,35900.0
2013-12-03 10:50:00,21.16,21.16,21.14,21.14,38100.0,14.7932,14.7932,14.7792,14.7792,38100.0
2013-12-03 10:55:00,21.15,21.15,21.13,21.15,40400.0,14.7862,14.7862,14.7723,14.7862,40400.0
2013-12-03 11:00:00,21.16,21.19,21.16,21.18,83800.0,14.7932,14.8142,14.7932,14.8072,83800.0
2013-12-03 11:05:00,21.18,21.19,21.17,21.18,49400.0,14.8072,14.8142,14.8002,14.8072,49400.0
2013-12-03 11:10:00,21.18,21.25,21.18,21.22,100400.0,14.8072,14.8561,14.8072,14.8352,100400.0
2013-12-03 11:15:00,21.22,21.22,21.21,21.22,39800.0,14.8352,14.8352,14.8282,14.8352,39800.0
2013-12-03 11:20:00,21.23,21.24,21.22,21.22,45300.0,14.8422,14.8492,14.8352,14.8352,45300.0
2013-12-03 11:25:00,21.21,21.21,21.18,21.18,30500.0,14.8282,14.8282,14.8072,14.8072,30500.0
2013-12-03 11:30:00,21.18,21.18,21.15,21.17,89200.0,14.8072,14.8072,14.7862,14.8002,89200.0
2013-12-03 11:35:00,21.16,21.19,21.15,21.18,57800.0,14.7932,14.8142,14.7862,14.8072,57800.0
2013-12-03 11:40:00,21.18,21.19,21.18,21.18,66800.0,14.8072,14.8142,14.8072,14.8072,66800.0
2013-12-03 11:45:00,21.18,21.18,21.16,21.17,26900.0,14.8072,14.8072,14.7932,14.8002,26900.0
2013-12-03 11:50:00,21.17,21.19,21.16,21.19,22500.0,14.8002,14.8142,14.7932,14.8142,22500.0
2013-12-03 11:55:00,21.19,21.2,21.18,21.18,18800.0,14.8142,14.8212,14.8072,14.8072,18800.0
2013-12-03 12:00:00,21.18,21.19,21.18,21.19,10200.0,14.8072,14.8142,14.8072,14.8142,10200.0
2013-12-03 12:05:00,21.2,21.22,21.2,21.21,26500.0,14.8212,14.8352,14.8212,14.8282,26500.0
2013-12-03 12:10:00,21.21,21.21,21.18,21.2,26800.0,14.8282,14.8282,14.8072,14.8212,26800.0
2013-12-03 12:15:00,21.2,21.2,21.18,21.18,37300.0,14.8212,14.8212,14.8072,14.8072,37300.0
2013-12-03 12:20:00,21.19,21.2,21.19,21.2,7800.0,14.8142,14.8212,14.8142,14.8212,7800.0
2013-12-03 12:25:00,21.19,21.22,21.19,21.19,44000.0,14.8142,14.8352,14.8142,14.8142,44000.0
2013-12-03 12:30:00,21.19,21.2,21.15,21.15,41300.0,14.8142,14.8212,14.7862,14.7862,41300.0
2013-12-03 12:35:00,21.14,21.16,21.14,21.15,31300.0,14.7792,14.7932,14.7792,14.7862,31300.0
2013-12-03 12:40:00,21.15,21.16,21.14,21.14,22600.0,14.7862,14.7932,14.7792,14.7792,22600.0
2013-12-03 12:45:00,21.15,21.15,21.09,21.09,17500.0,14.7862,14.7862,14.7443,14.7443,17500.0
2013-12-03 12:50:00,21.09,21.12,21.09,21.12,37300.0,14.7443,14.7653,14.7443,14.7653,37300.0
2013-12-03 12:55:00,21.13,21.13,21.12,21.12,23300.0,14.7723,14.7723,14.7653,14.7653,23300.0
2013-12-03 13:00:00,21.11,21.13,21.09,21.09,18900.0,14.7583,14.7723,14.7443,14.7443,18900.0
2013-12-03 13:05:00,21.09,21.1,21.09,21.1,4500.0,14.7443,14.7513,14.7443,14.7513,4500.0
2013-12-03 13:10:00,21.1,21.11,21.1,21.11,2400.0,14.7513,14.7583,14.7513,14.7583,2400.0
2013-12-03 13:15:00,21.1,21.1,21.09,21.09,14400.0,14.7513,14.7513,14.7443,14.7443,14400.0
2013-12-03 13:20:00,21.09,21.1,21.08,21.09,14900.0,14.7443,14.7513,14.7373,14.7443,14900.0
2013-12-03 13:25:00,21.08,21.09,21.08,21.09,13400.0,14.7373,14.7443,14.7373,14.7443,13400.0
2013-12-03 13:30:00,21.09,21.09,21.08,21.08,15000.0,14.7443,14.7443,14.7373,14.7373,15000.0
2013-12-03 13:35:00,21.08,21.08,21.07,21.07,8800.0,14.7373,14.7373,14.7303,14.7303,8800.0
2013-12-03 13:40:00,21.06,21.06,21.06,21.06,33100.0,14.7233,14.7233,14.7233,14.7233,33100.0
2013-12-03 13:45:00,21.06,21.07,21.06,21.07,22900.0,14.7233,14.7303,14.7233,14.7303,22900.0
2013-12-03 13:50:00,21.08,21.09,21.07,21.09,10700.0,14.7373,14.7443,14.7303,14.7443,10700.0
2013-12-03 13:55:00,21.09,21.09,21.08,21.08,16600.0,14.7443,14.7443,14.7373,14.7373,16600.0
2013-12-03 14:00:00,21.08,21.08,21.08,21.08,4000.0,14.7373,14.7373,14.7373,14.7373,4000.0
2013-12-03 14:05:00,21.08,21.09,21.08,21.09,17400.0,14.7373,14.7443,14.7373,14.7443,17400.0
2013-12-03 14:10:00,21.09,21.1,21.09,21.09,6500.0,14.7443,14.7513,14.7443,14.7443,6500.0
2013-12-03 14:15:00,21.09,21.09,21.08,21.09,42400.0,14.7443,14.7443,14.7373,14.7443,42400.0
2013-12-03 14:20:00,21.1,21.12,21.1,21.11,29300.0,14.7513,14.7653,14.7513,14.7583,29300.0
2013-12-03 14:25:00,21.11,21.12,21.11,21.11,4300.0,14.7583,14.7653,14.7583,14.7583,4300.0
2013-12-03 14:30:00,21.11,21.13,21.11,21.13,27100.0,14.7583,14.7723,14.7583,14.7723,27100.0
2013-12-03 14:35:00,21.13,21.14,21.12,21.13,42200.0,14.7723,14.7792,14.7653,14.7723,42200.0
2013-12-03 14:40:00,21.14,21.14,21.14,21.14,3400.0,14.7792,14.7792,14.7792,14.7792,3400.0
2013-12-03 14:45:00,21.14,21.14,21.11,21.11,20900.0,14.7792,14.7792,14.7583,14.7583,20900.0
2013-12-03 14:50:00,21.11,21.12,21.11,21.12,11800.0,14.7583,14.7653,14.7583,14.7653,11800.0
2013-12-03 14:55:00,21.12,21.13,21.11,21.12,19800.0,14.7653,14.7723,14.7583,14.7653,19800.0
2013-12-03 15:00:00,21.13,21.13,21.11,21.13,26500.0,14.7723,14.7723,14.7583,14.7723,26500.0
2013-12-03 15:05:00,21.13,21.13,21.12,21.12,27100.0,14.7723,14.7723,14.7653,14.7653,27100.0
2013-12-03 15:10:00,21.11,21.11,21.09,21.09,85800.0,14.7583,14.7583,14.7443,14.7443,85800.0
2013-12-03 15:15:00,21.09,21.11,21.09,21.11,74400.0,14.7443,14.7583,14.7443,14.7583,74400.0
2013-12-03 15:20:00,21.1,21.1,21.09,21.09,14800.0,14.7513,14.7513,14.7443,14.7443,14800.0
2013-12-03 15:25:00,21.09,21.09,21.08,21.09,28600.0,14.7443,14.7443,14.7373,14.7443,28600.0
2013-12-03 15:30:00,21.09,21.14,21.09,21.14,27800.0,14.7443,14.7792,14.7443,14.7792,27800.0
2013-12-03 15:35:00,21.14,21.15,21.14,21.15,25900.0,14.7792,14.7862,14.7792,14.7862,25900.0
2013-12-03 15:40:00,21.15,21.17,21.15,21.17,28400.0,14.7862,14.8002,14.7862,14.8002,28400.0
2013-12-03 15:45:00,21.17,21.18,21.16,21.18,87700.0,14.8002,14.8072,14.7932,14.8072,87700.0
2013-12-03 15:50:00,21.18,21.23,21.18,21.23,218000.0,14.8072,14.8422,14.8072,14.8422,218000.0
2013-12-03 15:55:00,21.23,21.26,21.23,21.25,179500.0,14.8422,14.8631,14.8422,14.8561,179500.0
2013-12-04 09:30:00,21.13,21.23,21.07,21.21,48100.0,14.7723,14.8422,14.7303,14.8282,48100.0
2013-12-04 09:35:00,21.22,21.22,21.19,21.21,117700.0,14.8352,14.8352,14.8142,14.8282,117700.0
2013-12-04 09:40:00,21.22,21.23,21.18,21.19,37700.0,14.8352,14.8422,14.8072,14.8142,37700.0
2013-12-04 09:45:00,21.19,21.2,21.17,21.19,69100.0,14.8142,14.8212,14.8002,14.8142,69100.0
2013-12-04 09:50:00,21.18,21.19,21.17,21.19,22100.0,14.8072,14.8142,14.8002,14.8142,22100.0
2013-12-04 09:55:00,21.18,21.18,21.17,21.17,27500.0,14.8072,14.8072,14.8002,14.8002,27500.0
2013-12-04 10:00:00,21.17,21.21,21.17,21.2,35800.0,14.8002,14.8282,14.8002,14.8212,35800.0
2013-12-04 10:05:00,21.21,21.23,21.19,21.23,95200.0,14.8282,14.8422,14.8142,14.8422,95200.0
2013-12-04 10:10:00,21.23,21.25,21.22,21.25,26200.0,14.8422,14.8561,14.8352,14.8561,26200.0
2013-12-04 10:15:00,21.25,21.27,21.23,21.27,72800.0,14.8561,14.8701,14.8422,14.8701,72800.0
2013-12-04 10:20:00,21.27,21.29,21.27,21.27,43900.0,14.8701,14.8841,14.8701,14.8701,43900.0
2013-12-04 10:25:00,21.26,21.28,21.26,21.28,164400.0,14.8631,14.8771,14.8631,14.8771,164400.0
2013-12-04 10:30:00,21.27,21.3,21.27,21.3,57500.0,14.8701,14.8911,14.8701,14.8911,57500.0
2013-12-04 10:35:00,21.3,21.34,21.29,21.3,141300.0,14.8911,14.9191,14.8841,14.8911,141300.0
2013-12-04 10:40:00,21.3,21.3,21.29,21.3,20100.0,14.8911,14.8911,14.8841,14.8911,20100.0
2013-12-04 10:45:00,21.3,21.32,21.3,21.32,28300.0,14.8911,14.9051,14.8911,14.9051,28300.0
2013-12-04 10:50:00,21.33,21.33,21.32,21.32,29100.0,14.9121,14.9121,14.9051,14.9051,29100.0
2013-12-04 10:55:00,21.33,21.33,21.32,21.33,6500.0,14.9121,14.9121,14.9051,14.9121,6500.0
2013-12-04 11:00:00,21.33,21.33,21.29,21.29,63200.0,14.9121,14.9121,14.8841,14.8841,63200.0
2013-12-04 11:05:00,21.3,21.3,21.25,21.26,81400.0,14.8911,14.8911,14.8561,14.8631,81400.0
2013-12-04 11:10:00,21.26,21.26,21.25,21.25,24900.0,14.8631,14.8631,14.8561,14.8561,24900.0
2013-12-04 11:15:00,21.25,21.25,21.23,21.24,26000.0,14.8561,14.8561,14.8422,14.8492,26000.0
2013-12-04 11:20:00,21.24,21.24,21.23,21.23,4600.0,14.8492,14.8492,14.8422,14.8422,4600.0
2013-12-04 11:25:00,21.23,21.25,21.23,21.24,15200.0,14.8422,14.8561,14.8422,14.8492,15200.0
2013-12-04 11:30:00,21.25,21.27,21.25,21.27,6600.0,14.8561,14.8701,14.8561,14.8701,6600.0
2013-12-04 11:35:00,21.26,21.27,21.26,21.26,10300.0,14.8631,14.8701,14.8631,14.8631,10300.0
2013-12-04 11:40:00,21.26,21.3,21.26,21.28,31700.0,14.8631,14.8911,14.8631,14.8771,31700.0
2013-12-04 11:45:00,21.28,21.29,21.27,21.27,12000.0,14.8771,14.8841,14.8701,14.8701,12000.0
2013-12-04 11:50:00,21.26,21.27,21.25,21.27,23000.0,14.8631,14.8701,14.8561,14.8701,23000.0
2013-12-04 11:55:00,21.26,21.26,21.26,21.26,9800.0,14.8631,14.8631,14.8631,14.8631,9800.0
2013-12-04 12:00:00,21.26,21.26,21.2,21.2,32200.0,14.8631,14.8631,14.8212,14.8212,32200.0
2013-12-04 12:05:00,21.19,21.2,21.18,21.19,20000.0,14.8142,14.8212,14.8072,14.8142,20000.0
2013-12-04 12:10:00,21.2,21.2,21.19,21.2,15700.0,14.8212,14.8212,14.8142,14.8212,15700.0
2013-12-04 12:15:00,21.19,21.2,21.19,21.2,16000.0,14.8142,14.8212,14.8142,14.8212,16000.0
2013-12-04 12:20:00,21.19,21.23,21.15,21.18,155300.0,14.8142,14.8422,14.7862,14.8072,155300.0
2013-12-04 12:25:00,21.18,21.18,21.17,21.18,23300.0,14.8072,14.8072,14.8002,14.8072,23300.0
2013-12-04 12:30:00,21.19,21.23,21.19,21.23,14900.0,14.8142,14.8422,14.8142,14.8422,14900.0
2013-12-04 12:35:00,21.23,21.23,21.23,21.23,2100.0,14.8422,14.8422,14.8422,14.8422,2100.0
2013-12-04 12:40:00,21.24,21.25,21.23,21.25,8200.0,14.8492,14.8561,14.8422,14.8561,8200.0
2013-12-04 12:45:00,21.25,21.25,21.23,21.23,27100.0,14.8561,14.8561,14.8422,14.8422,27100.0
2013-12-04 12:50:00,21.24,21.24,21.23,21.24,9700.0,14.8492,14.8492,14.8422,14.8492,9700.0
2013-12-04 12:55:00,21.24,21.25,21.24,21.25,6600.0,14.8492,14.8561,14.8492,14.8561,6600.0
2013-12-04 13:00:00,21.25,21.25,21.25,21.25,8600.0,14.8561,14.8561,14.8561,14.8561,8600.0
2013-12-04 13:05:00,21.25,21.26,21.23,21.23,22800.0,14.8561,14.8631,14.8422,14.8422,22800.0
2013-12-04 13:10:00,21.23,21.23,21.2,21.22,27900.0,14.8422,14.8422,14.8212,14.8352,27900.0
2013-12-04 13:15:00,21.22,21.22,21.2,21.22,10800.0,14.8352,14.8352,14.8212,14.8352,10800.0
2013-12-04 13:20:00,21.22,21.22,21.17,21.18,12000.0,14.8352,14.8352,14.8002,14.8072,12000.0
2013-12-04 13:25:00,21.18,21.18,21.17,21.17,22700.0,14.8072,14.8072,14.8002,14.8002,22700.0
2013-12-04 13:30:00,21.16,21.16,21.12,21.14,46700.0,14.7932,14.7932,14.7653,14.7792,46700.0
2013-12-04 13:35:00,21.14,21.17,21.14,21.16,82800.0,14.7792,14.8002,14.7792,14.7932,82800.0
2013-12-04 13:40:00,21.16,21.16,21.14,21.14,36000.0,14.7932,14.7932,14.7792,14.7792,36000.0
2013-12-04 13:45:00,21.15,21.17,21.15,21.16,24300.0,14.7862,14.8002,14.7862,14.7932,24300.0
2013-12-04 13:50:00,21.16,21.16,21.14,21.15,15500.0,14.7932,14.7932,14.7792,14.7862,15500.0
2013-12-04 13:55:00,21.16,21.16,21.12,21.12,18700.0,14.7932,14.7932,14.7653,14.7653,18700.0
2013-12-04 14:00:00,21.13,21.16,21.13,21.15,24600.0,14.7723,14.7932,14.7723,14.7862,24600.0
2013-12-04 14:05:00,21.15,21.16,21.14,21.14,23300.0,14.7862,14.7932,14.7792,14.7792,23300.0
2013-12-04 14:10:00,21.14,21.18,21.14,21.17,35800.0,14.7792,14.8072,14.7792,14.8002,35800.0
2013-12-04 14:15:00,21.17,21.17,21.16,21.17,10600.0,14.8002,14.8002,14.7932,14.8002,10600.0
2013-12-04 14:20:00,21.17,21.17,21.14,21.16,26900.0,14.8002,14.8002,14.7792,14.7932,26900.0
2013-12-04 14:25:00,21.16,21.17,21.15,21.15,24200.0,14.7932,14.8002,14.7862,14.7862,24200.0
2013-12-04 14:30:00,21.16,21.17,21.16,21.17,2600.0,14.7932,14.8002,14.7932,14.8002,2600.0
2013-12-04 14:35:00,21.17,21.17,21.16,21.16,6900.0,14.8002,14.8002,14.7932,14.7932,6900.0
2013-12-04 14:40:00,21.17,21.17,21.16,21.17,2300.0,14.8002,14.8002,14.7932,14.8002,2300.0
2013-12-04 14:45:00,21.17,21.17,21.15,21.16,14900.0,14.8002,14.8002,14.7862,14.7932,14900.0
2013-12-04 14:50:00,21.17,21.17,21.17,21.17,600.0,14.8002,14.8002,14.8002,14.8002,600.0
2013-12-04 14:55:00,21.17,21.17,21.17,21.17,6300.0,14.8002,14.8002,14.8002,14.8002,6300.0
2013-12-04 15:00:00,21.17,21.18,21.17,21.17,15900.0,14.8002,14.8072,14.8002,14.8002,15900.0
2013-12-04 15:05:00,21.17,21.17,21.17,21.17,4700.0,14.8002,14.8002,14.8002,14.8002,4700.0
2013-12-04 15:10:00,21.17,21.19,21.17,21.19,16400.0,14.8002,14.8142,14.8002,14.8142,16400.0
2013-12-04 15:15:00,21.19,21.23,21.19,21.23,18800.0,14.8142,14.8422,14.8142,14.8422,18800.0
2013-12-04 15:20:00,21.24,21.24,21.22,21.23,10300.0,14.8492,14.8492,14.8352,14.8422,10300.0
2013-12-04 15:25:00,21.23,21.24,21.22,21.24,46000.0,14.8422,14.8492,14.8352,14.8492,46000.0
2013-12-04 15:30:00,21.24,21.24,21.23,21.24,21400.0,14.8492,14.8492,14.8422,14.8492,21400.0
2013-12-04 15:35:00,21.25,21.25,21.24,21.24,416100.0,14.8561,14.8561,14.8492,14.8492,416100.0
2013-12-04 15:40:00,21.24,21.28,21.24,21.26,568800.0,14.8492,14.8771,14.8492,14.8631,568800.0
2013-12-04 15:45:00,21.26,21.26,21.25,21.25,36700.0,14.8631,14.8631,14.8561,14.8561,36700.0
2013-12-04 15:50:00,21.25,21.27,21.25,21.25,76100.0,14.8561,14.8701,14.8561,14.8561,76100.0
2013-12-04 15:55:00,21.25,21.25,21.24,21.24,10700.0,14.8561,14.8561,14.8492,14.8492,10700.0
2013-12-05 09:30:00,21.2,21.2,21.15,21.18,45500.0,14.8212,14.8212,14.7862,14.8072,45500.0
2013-12-05 09:35:00,21.18,21.21,21.18,21.19,44200.0,14.8072,14.8282,14.8072,14.8142,44200.0
2013-12-05 09:40:00,21.19,21.19,21.17,21.18,32700.0,14.8142,14.8142,14.8002,14.8072,32700.0
2013-12-05 09:45:00,21.17,21.19,21.17,21.18,37700.0,14.8002,14.8142,14.8002,14.8072,37700.0
2013-12-05 09:50:00,21.18,21.24,21.17,21.22,66800.0,14.8072,14.8492,14.8002,14.8352,66800.0
2013-12-05 09:55:00,21.23,21.3,21.23,21.28,50400.0,14.8422,14.8911,14.8422,14.8771,50400.0
2013-12-05 10:00:00,21.27,21.28,21.24,21.24,51900.0,14.8701,14.8771,14.8492,14.8492,51900.0
2013-12-05 10:05:00,21.25,21.27,21.24,21.27,61200.0,14.8561,14.8701,14.8492,14.8701,61200.0
2013-12-05 10:10:00,21.26,21.27,21.25,21.26,93800.0,14.8631,14.8701,14.8561,14.8631,93800.0
2013-12-05 10:15:00,21.26,21.27,21.25,21.27,22400.0,14.8631,14.8701,14.8561,14.8701,22400.0
2013-12-05 10:20:00,21.26,21.27,21.25,21.27,28800.0,14.8631,14.8701,14.8561,14.8701,28800.0
2013-12-05 10:25:00,21.26,21.26,21.25,21.25,60500.0,14.8631,14.8631,14.8561,14.8561,60500.0
2013-12-05 10:30:00,21.26,21.26,21.25,21.25,107500.0,14.8631,14.8631,14.8561,14.8561,107500.0
2013-12-05 10:35:00,21.25,21.25,21.24,21.24,23100.0,14.8561,14.8561,14.8492,14.8492,23100.0
2013-12-05 10:40:00,21.24,21.25,21.22,21.22,102300.0,14.8492,14.8561,14.8352,14.8352,102300.0
2013-12-05 10:45:00,21.22,21.22,21.18,21.2,135000.0,14.8352,14.8352,14.8072,14.8212,135000.0
2013-12-05 10:50:00,21.19,21.2,21.18,21.2,10900.0,14.8142,14.8212,14.8072,14.8212,10900.0
2013-12-05 10:55:00,21.21,21.23,21.2,21.2,70300.0,14.8282,14.8422,14.8212,14.8212,70300.0
2013-12-05 11:00:00,21.19,21.2,21.18,21.19,45700.0,14.8142,14.8212,14.8072,14.8142,45700.0
2013-12-05 11:05:00,21.19,21.19,21.17,21.17,83400.0,14.8142,14.8142,14.8002,14.8002,83400.0
2013-12-05 11:10:00,21.17,21.17,21.16,21.16,10300.0,14.8002,14.8002,14.7932,14.7932,10300.0
2013-12-05 11:15:00,21.16,21.16,21.14,21.15,54400.0,14.7932,14.7932,14.7792,14.7862,54400.0
2013-12-05 11:20:00,21.15,21.15,21.11,21.12,21200.0,14.7862,14.7862,14.7583,14.7653,21200.0
2013-12-05 11:25:00,21.13,21.13,21.08,21.09,81900.0,14.7723,14.7723,14.7373,14.7443,81900.0
2013-12-05 11:30:00,21.08,21.1,21.08,21.09,8200.0,14.7373,14.7513,14.7373,14.7443,8200.0
2013-12-05 11:35:00,21.09,21.09,21.06,21.09,66700.0,14.7443,14.7443,14.7233,14.7443,66700.0
2013-12-05 11:40:00,21.1,21.1,21.09,21.09,18000.0,14.7513,14.7513,14.7443,14.7443,18000.0
2013-12-05 11:45:00,21.09,21.09,21.08,21.09,25600.0,14.7443,14.7443,14.7373,14.7443,25600.0
2013-12-05 11:50:00,21.09,21.11,21.09,21.1,12300.0,14.7443,14.7583,14.7443,14.7513,12300.0
2013-12-05 11:55:00,21.1,21.1,21.1,21.1,0.0,14.7513,14.7513,14.7513,14.7513,0.0
2013-12-05 12:00:00,21.11,21.13,21.11,21.13,5200.0,14.7583,14.7723,14.7583,14.7723,5200.0
2013-12-05 12:05:00,21.15,21.16,21.14,21.14,33600.0,14.7862,14.7932,14.7792,14.7792,33600.0
2013-12-05 12:10:00,21.14,21.14,21.14,21.14,700.0,14.7792,14.7792,14.7792,14.7792,700.0
2013-12-05 12:15:00,21.14,21.14,21.13,21.13,20100.0,14.7792,14.7792,14.7723,14.7723,20100.0
2013-12-05 12:20:00,21.12,21.12,21.09,21.1,65200.0,14.7653,14.7653,14.7443,14.7513,65200.0
2013-12-05 12:25:00,21.1,21.1,21.1,21.1,67200.0,14.7513,14.7513,14.7513,14.7513,67200.0
2013-12-05 12:30:00,21.1,21.1,21.09,21.1,15300.0,14.7513,14.7513,14.7443,14.7513,15300.0
2013-12-05 12:35:00,21.1,21.1,21.08,21.09,70900.0,14.7513,14.7513,14.7373,14.7443,70900.0
2013-12-05 12:40:00,21.09,21.09,21.08,21.08,244600.0,14.7443,14.7443,14.7373,14.7373,244600.0
2013-12-05 12:45:00,21.08,21.08,21.06,21.08,33700.0,14.7373,14.7373,14.7233,14.7373,33700.0
2013-12-05 12:50:00,21.08,21.09,21.08,21.09,9500.0,14.7373,14.7443,14.7373,14.7443,9500.0
2013-12-05 12:55:00,21.1,21.1,21.09,21.09,18300.0,14.7513,14.7513,14.7443,14.7443,18300.0
2013-12-05 13:00:00,21.1,21.1,21.09,21.09,2200.0,14.7513,14.7513,14.7443,14.7443,2200.0
2013-12-05 13:05:00,21.09,21.09,21.08,21.09,25900.0,14.7443,14.7443,14.7373,14.7443,25900.0
2013-12-05 13:10:00,21.09,21.1,21.08,21.08,62600.0,14.7443,14.7513,14.7373,14.7373,62600.0
2013-12-05 13:15:00,21.08,21.08,21.05,21.06,87400.0,14.7373,14.7373,14.7163,14.7233,87400.0
2013-12-05 13:20:00,21.06,21.07,21.05,21.07,55000.0,14.7233,14.7303,14.7163,14.7303,55000.0
2013-12-05 13:25:00,21.07,21.08,21.03,21.05,46600.0,14.7303,14.7373,14.7023,14.7163,46600.0
2013-12-05 13:30:00,21.06,21.06,21.05,21.05,24800.0,14.7233,14.7233,14.7163,14.7163,24800.0
2013-12-05 13:35:00,21.06,21.06,21.04,21.04,33000.0,14.7233,14.7233,14.7093,14.7093,33000.0
2013-12-05 13:40:00,21.05,21.06,21.04,21.04,37300.0,14.7163,14.7233,14.7093,14.7093,37300.0
2013-12-05 13:45:00,21.04,21.04,21.02,21.02,35400.0,14.7093,14.7093,14.6953,14.6953,35400.0
2013-12-05 13:50:00,21.02,21.02,20.95,20.99,135700.0,14.6953,14.6953,14.6464,14.6744,135700.0
2013-12-05 13:55:00,20.99,21.01,20.98,21.0,90100.0,14.6744,14.6884,14.6674,14.6814,90100.0
2013-12-05 14:00:00,21.0,21.01,21.0,21.0,63900.0,14.6814,14.6884,14.6814,14.6814,63900.0
2013-12-05 14:05:00,21.0,21.01,21.0,21.01,86100.0,14.6814,14.6884,14.6814,14.6884,86100.0
2013-12-05 14:10:00,21.0,21.0,21.0,21.0,14300.0,14.6814,14.6814,14.6814,14.6814,14300.0
2013-12-05 14:15:00,21.0,21.01,20.99,21.0,9400.0,14.6814,14.6884,14.6744,14.6814,9400.0
2013-12-05 14:20:00,21.0,21.0,21.0,21.0,9000.0,14.6814,14.6814,14.6814,14.6814,9000.0
2013-12-05 14:25:00,21.0,21.0,20.99,21.0,46200.0,14.6814,14.6814,14.6744,14.6814,46200.0
2013-12-05 14:30:00,21.0,21.01,21.0,21.0,17800.0,14.6814,14.6884,14.6814,14.6814,17800.0
2013-12-05 14:35:00,21.0,21.0,21.0,21.0,25300.0,14.6814,14.6814,14.6814,14.6814,25300.0
2013-12-05 14:40:00,21.0,21.01,21.0,21.01,88500.0,14.6814,14.6884,14.6814,14.6884,88500.0
2013-12-05 14:45:00,21.01,21.01,21.0,21.0,142700.0,14.6884,14.6884,14.6814,14.6814,142700.0
2013-12-05 14:50:00,21.0,21.0,20.97,20.97,64400.0,14.6814,14.6814,14.6604,14.6604,64400.0
2013-12-05 14:55:00,20.97,20.97,20.95,20.95,63800.0,14.6604,14.6604,14.6464,14.6464,63800.0
2013-12-05 15:00:00,20.94,20.94,20.92,20.93,61100.0,14.6394,14.6394,14.6254,14.6324,61100.0
2013-12-05 15:05:00,20.94,20.97,20.93,20.93,28900.0,14.6394,14.6604,14.6324,14.6324,28900.0
2013-12-05 15:10:00,20.93,20.93,20.9,20.91,55800.0,14.6324,14.6324,14.6115,14.6184,55800.0
2013-12-05 15:15:00,20.91,20.92,20.89,20.92,41400.0,14.6184,14.6254,14.6045,14.6254,41400.0
2013-12-05 15:20:00,20.92,20.92,20.9,20.9,64100.0,14.6254,14.6254,14.6115,14.6115,64100.0
2013-12-05 15:25:00,20.9,20.92,20.89,20.91,54700.0,14.6115,14.6254,14.6045,14.6184,54700.0
2013-12-05 15:30:00,20.91,20.92,20.89,20.92,44300.0,14.6184,14.6254,14.6045,14.6254,44300.0
2013-12-05 15:35:00,20.93,20.94,20.92,20.94,22600.0,14.6324,14.6394,14.6254,14.6394,22600.0
2013-12-05 15:40:00,20.93,20.94,20.92,20.93,153800.0,14.6324,14.6394,14.6254,14.6324,153800.0
2013-12-05 15:45:00,20.92,20.92,20.9,20.9,29600.0,14.6254,14.6254,14.6115,14.6115,29600.0
2013-12-05 15:50:00,20.9,20.92,20.9,20.92,115500.0,14.6115,14.6254,14.6115,14.6254,115500.0
2013-12-05 15:55:00,20.92,20.92,20.91,20.91,30400.0,14.6254,14.6254,14.6184,14.6184,30400.0
2013-12-06 09:30:00,21.12,21.15,21.07,21.14,60600.0,14.7653,14.7862,14.7303,14.7792,60600.0
2013-12-06 09:35:00,21.14,21.15,21.08,21.08,50600.0,14.7792,14.7862,14.7373,14.7373,50600.0
2013-12-06 09:40:00,21.09,21.13,21.09,21.11,51100.0,14.7443,14.7723,14.7443,14.7583,51100.0
2013-12-06 09:45:00,21.11,21.13,21.1,21.13,62100.0,14.7583,14.7723,14.7513,14.7723,62100.0
2013-12-06 09:50:00,21.12,21.14,21.09,21.14,36100.0,14.7653,14.7792,14.7443,14.7792,36100.0
2013-12-06 09:55:00,21.15,21.18,21.15,21.16,61300.0,14.7862,14.8072,14.7862,14.7932,61300.0
2013-12-06 10:00:00,21.16,21.16,21.13,21.16,43000.0,14.7932,14.7932,14.7723,14.7932,43000.0
2013-12-06 10:05:00,21.15,21.17,21.14,21.16,57300.0,14.7862,14.8002,14.7792,14.7932,57300.0
2013-12-06 10:10:00,21.17,21.17,21.15,21.16,41400.0,14.8002,14.8002,14.7862,14.7932,41400.0
2013-12-06 10:15:00,21.16,21.19,21.16,21.18,21100.0,14.7932,14.8142,14.7932,14.8072,21100.0
2013-12-06 10:20:00,21.19,21.19,21.17,21.19,43600.0,14.8142,14.8142,14.8002,14.8142,43600.0
2013-12-06 10:25:00,21.19,21.2,21.19,21.2,46900.0,14.8142,14.8212,14.8142,14.8212,46900.0
2013-12-06 10:30:00,21.19,21.19,21.18,21.18,25600.0,14.8142,14.8142,14.8072,14.8072,25600.0
2013-12-06 10:35:00,21.17,21.18,21.15,21.16,69600.0,14.8002,14.8072,14.7862,14.7932,69600.0
2013-12-06 10:40:00,21.16,21.17,21.15,21.15,31600.0,14.7932,14.8002,14.7862,14.7862,31600.0
2013-12-06 10:45:00,21.15,21.16,21.15,21.15,14300.0,14.7862,14.7932,14.7862,14.7862,14300.0
2013-12-06 10:50:00,21.14,21.16,21.14,21.15,14800.0,14.7792,14.7932,14.7792,14.7862,14800.0
2013-12-06 10:55:00,21.15,21.17,21.15,21.17,10600.0,14.7862,14.8002,14.7862,14.8002,10600.0
2013-12-06 11:00:00,21.17,21.17,21.16,21.17,9200.0,14.8002,14.8002,14.7932,14.8002,9200.0
2013-12-06 11:05:00,21.17,21.17,21.17,21.17,7100.0,14.8002,14.8002,14.8002,14.8002,7100.0
2013-12-06 11:10:00,21.17,21.17,21.16,21.17,12100.0,14.8002,14.8002,14.7932,14.8002,12100.0
2013-12-06 11:15:00,21.17,21.17,21.16,21.16,9100.0,14.8002,14.8002,14.7932,14.7932,9100.0
2013-12-06 11:20:00,21.16,21.16,21.16,21.16,2900.0,14.7932,14.7932,14.7932,14.7932,2900.0
2013-12-06 11:25:00,21.16,21.16,21.16,21.16,900.0,14.7932,14.7932,14.7932,14.7932,900.0
2013-12-06 11:30:00,21.16,21.16,21.15,21.15,46800.0,14.7932,14.7932,14.7862,14.7862,46800.0
2013-12-06 11:35:00,21.15,21.16,21.15,21.16,20500.0,14.7862,14.7932,14.7862,14.7932,20500.0
2013-12-06 11:40:00,21.16,21.16,21.16,21.16,41900.0,14.7932,14.7932,14.7932,14.7932,41900.0
2013-12-06 11:45:00,21.16,21.2,21.16,21.2,56800.0,14.7932,14.8212,14.7932,14.8212,56800.0
2013-12-06 11:50:00,21.2,21.2,21.18,21.18,32400.0,14.8212,14.8212,14.8072,14.8072,32400.0
2013-12-06 11:55:00,21.17,21.19,21.17,21.19,17000.0,14.8002,14.8142,14.8002,14.8142,17000.0
2013-12-06 12:00:00,21.2,21.2,21.19,21.2,8800.0,14.8212,14.8212,14.8142,14.8212,8800.0
2013-12-06 12:05:00,21.19,21.22,21.19,21.2,82400.0,14.8142,14.8352,14.8142,14.8212,82400.0
2013-12-06 12:10:00,21.2,21.21,21.2,21.21,54600.0,14.8212,14.8282,14.8212,14.8282,54600.0
2013-12-06 12:15:00,21.22,21.22,21.21,21.21,21200.0,14.8352,14.8352,14.8282,14.8282,21200.0
2013-12-06 12:20:00,21.21,21.22,21.2,21.21,10800.0,14.8282,14.8352,14.8212,14.8282,10800.0
2013-12-06 12:25:00,21.22,21.22,21.22,21.22,300.0,14.8352,14.8352,14.8352,14.8352,300.0
2013-12-06 12:30:00,21.22,21.23,21.21,21.22,83900.0,14.8352,14.8422,14.8282,14.8352,83900.0
2013-12-06 12:35:00,21.23,21.23,21.22,21.23,30500.0,14.8422,14.8422,14.8352,14.8422,30500.0
2013-12-06 12:40:00,21.23,21.23,21.21,21.21,27300.0,14.8422,14.8422,14.8282,14.8282,27300.0
2013-12-06 12:45:00,21.2,21.21,21.2,21.2,17900.0,14.8212,14.8282,14.8212,14.8212,17900.0
2013-12-06 12:50:00,21.2,21.2,21.2,21.2,3300.0,14.8212,14.8212,14.8212,14.8212,3300.0
2013-12-06 12:55:00,21.2,21.2,21.17,21.19,30000.0,14.8212,14.8212,14.8002,14.8142,30000.0
2013-12-06 13:00:00,21.19,21.22,21.19,21.21,16400.0,14.8142,14.8352,14.8142,14.8282,16400.0
2013-12-06 13:05:00,21.22,21.22,21.18,21.18,14200.0,14.8352,14.8352,14.8072,14.8072,14200.0
2013-12-06 13:10:00,21.18,21.18,21.18,21.18,3700.0,14.8072,14.8072,14.8072,14.8072,3700.0
2013-12-06 13:15:00,21.19,21.19,21.18,21.18,7300.0,14.8142,14.8142,14.8072,14.8072,7300.0
2013-12-06 13:20:00,21.18,21.21,21.18,21.2,105600.0,14.8072,14.8282,14.8072,14.8212,105600.0
2013-12-06 13:25:00,21.2,21.2,21.19,21.2,86400.0,14.8212,14.8212,14.8142,14.8212,86400.0
2013-12-06 13:30:00,21.2,21.2,21.2,21.2,16000.0,14.8212,14.8212,14.8212,14.8212,16000.0
2013-12-06 13:35:00,21.2,21.2,21.19,21.19,25100.0,14.8212,14.8212,14.8142,14.8142,25100.0
2013-12-06 13:40:00,21.19,21.2,21.19,21.19,7300.0,14.8142,14.8212,14.8142,14.8142,7300.0
2013-12-06 13:45:00,21.19,21.21,21.19,21.21,23200.0,14.8142,14.8282,14.8142,14.8282,23200.0
2013-12-06 13:50:00,21.22,21.22,21.22,21.22,1200.0,14.8352,14.8352,14.8352,14.8352,1200.0
2013-12-06 13:55:00,21.22,21.22,21.21,21.21,3600.0,14.8352,14.8352,14.8282,14.8282,3600.0
2013-12-06 14:00:00,21.22,21.22,21.22,21.22,2800.0,14.8352,14.8352,14.8352,14.8352,2800.0
2013-12-06 14:05:00,21.22,21.23,21.22,21.22,20400.0,14.8352,14.8422,14.8352,14.8352,20400.0
2013-12-06 14:10:00,21.22,21.22,21.22,21.22,11900.0,14.8352,14.8352,14.8352,14.8352,11900.0
2013-12-06 14:15:00,21.23,21.24,21.23,21.24,5600.0,14.8422,14.8492,14.8422,14.8492,5600.0
2013-12-06 14:20:00,21.24,21.24,21.23,21.23,28100.0,14.8492,14.8492,14.8422,14.8422,28100.0
2013-12-06 14:25:00,21.23,21.23,21.23,21.23,4300.0,14.8422,14.8422,14.8422,14.8422,4300.0
2013-12-06 14:30:00,21.23,21.23,21.23,21.23,1300.0,14.8422,14.8422,14.8422,14.8422,1300.0
2013-12-06 14:35:00,21.23,21.23,21.22,21.22,56800.0,14.8422,14.8422,14.8352,14.8352,56800.0
2013-12-06 14:40:00,21.22,21.22,21.2,21.21,47600.0,14.8352,14.8352,14.8212,14.8282,47600.0
2013-12-06 14:45:00,21.21,21.23,21.21,21.23,6800.0,14.8282,14.8422,14.8282,14.8422,6800.0
2013-12-06 14:50:00,21.23,21.24,21.22,21.22,38100.0,14.8422,14.8492,14.8352,14.8352,38100.0
2013-12-06 14:55:00,21.23,21.24,21.23,21.24,6800.0,14.8422,14.8492,14.8422,14.8492,6800.0
2013-12-06 15:00:00,21.24,21.24,21.24,21.24,1100.0,14.8492,14.8492,14.8492,14.8492,1100.0
2013-12-06 15:05:00,21.24,21.24,21.24,21.24,2300.0,14.8492,14.8492,14.8492,14.8492,2300.0
2013-12-06 15:10:00,21.24,21.25,21.24,21.25,20100.0,14.8492,14.8561,14.8492,14.8561,20100.0
2013-12-06 15:15:00,21.25,21.25,21.24,21.24,900.0,14.8561,14.8561,14.8492,14.8492,900.0
2013-12-06 15:20:00,21.25,21.25,21.24,21.24,12300.0,14.8561,14.8561,14.8492,14.8492,12300.0
2013-12-06 15:25:00,21.23,21.23,21.23,21.23,7600.0,14.8422,14.8422,14.8422,14.8422,7600.0
2013-12-06 15:30:00,21.24,21.27,21.24,21.27,61700.0,14.8492,14.8701,14.8492,14.8701,61700.0
2013-12-06 15:35:00,21.26,21.26,21.25,21.26,31300.0,14.8631,14.8631,14.8561,14.8631,31300.0
2013-12-06 15:40:00,21.27,21.3,21.27,21.3,36700.0,14.8701,14.8911,14.8701,14.8911,36700.0
2013-12-06 15:45:00,21.3,21.31,21.28,21.28,76000.0,14.8911,14.8981,14.8771,14.8771,76000.0
2013-12-06 15:50:00,21.28,21.32,21.28,21.31,36600.0,14.8771,14.9051,14.8771,14.8981,36600.0
2013-12-06 15:55:00,21.3,21.3,21.27,21.27,53800.0,14.8911,14.8911,14.8701,14.8701,53800.0
2013-12-09 09:30:00,21.29,21.31,21.21,21.31,42100.0,14.8841,14.8981,14.8282,14.8981,42100.0
2013-12-09 09:35:00,21.31,21.32,21.29,21.29,34800.0,14.8981,14.9051,14.8841,14.8841,34800.0
2013-12-09 09:40:00,21.29,21.32,21.28,21.3,37500.0,14.8841,14.9051,14.8771,14.8911,37500.0
2013-12-09 09:45:00,21.3,21.3,21.27,21.27,44600.0,14.8911,14.8911,14.8701,14.8701,44600.0
2013-12-09 09:50:00,21.27,21.3,21.25,21.3,61100.0,14.8701,14.8911,14.8561,14.8911,61100.0
2013-12-09 09:55:00,21.3,21.31,21.28,21.29,62600.0,14.8911,14.8981,14.8771,14.8841,62600.0
2013-12-09 10:00:00,21.28,21.31,21.28,21.31,13000.0,14.8771,14.8981,14.8771,14.8981,13000.0
2013-12-09 10:05:00,21.32,21.33,21.3,21.3,83100.0,14.9051,14.9121,14.8911,14.8911,83100.0
2013-12-09 10:10:00,21.3,21.33,21.3,21.31,53600.0,14.8911,14.9121,14.8911,14.8981,53600.0
2013-12-09 10:15:00,21.31,21.32,21.31,21.31,32800.0,14.8981,14.9051,14.8981,14.8981,32800.0
2013-12-09 10:20:00,21.31,21.32,21.3,21.3,45000.0,14.8981,14.9051,14.8911,14.8911,45000.0
2013-12-09 10:25:00,21.29,21.31,21.28,21.31,16600.0,14.8841,14.8981,14.8771,14.8981,16600.0
2013-12-09 10:30:00,21.3,21.3,21.28,21.29,21400.0,14.8911,14.8911,14.8771,14.8841,21400.0
2013-12-09 10:35:00,21.3,21.3,21.27,21.29,23500.0,14.8911,14.8911,14.8701,14.8841,23500.0
2013-12-09 10:40:00,21.29,21.29,21.28,21.29,29800.0,14.8841,14.8841,14.8771,14.8841,29800.0
2013-12-09 10:45:00,21.28,21.29,21.27,21.28,25200.0,14.8771,14.8841,14.8701,14.8771,25200.0
2013-12-09 10:50:00,21.27,21.3,21.27,21.3,45000.0,14.8701,14.8911,14.8701,14.8911,45000.0
2013-12-09 10:55:00,21.3,21.3,21.28,21.28,58500.0,14.8911,14.8911,14.8771,14.8771,58500.0
2013-12-09 11:00:00,21.29,21.31,21.29,21.29,87100.0,14.8841,14.8981,14.8841,14.8841,87100.0
2013-12-09 11:05:00,21.28,21.28,21.28,21.28,2400.0,14.8771,14.8771,14.8771,14.8771,2400.0
2013-12-09 11:10:00,21.28,21.28,21.26,21.27,13300.0,14.8771,14.8771,14.8631,14.8701,13300.0
2013-12-09 11:15:00,21.27,21.29,21.27,21.28,19800.0,14.8701,14.8841,14.8701,14.8771,19800.0
2013-12-09 11:20:00,21.28,21.3,21.28,21.3,6300.0,14.8771,14.8911,14.8771,14.8911,6300.0
2013-12-09 11:25:00,21.29,21.3,21.28,21.29,27200.0,14.8841,14.8911,14.8771,14.8841,27200.0
2013-12-09 11:30:00,21.28,21.28,21.27,21.27,6800.0,14.8771,14.8771,14.8701,14.8701,6800.0
2013-12-09 11:35:00,21.27,21.27,21.27,21.27,700.0,14.8701,14.8701,14.8701,14.8701,700.0
2013-12-09 11:40:00,21.27,21.27,21.27,21.27,1000.0,14.8701,14.8701,14.8701,14.8701,1000.0
2013-12-09 11:45:00,21.27,21.28,21.27,21.27,14100.0,14.8701,14.8771,14.8701,14.8701,14100.0
2013-12-09 11:50:00,21.26,21.29,21.26,21.28,19100.0,14.8631,14.8841,14.8631,14.8771,19100.0
2013-12-09 11:55:00,21.29,21.31,21.29,21.3,16300.0,14.8841,14.8981,14.8841,14.8911,16300.0
2013-12-09 12:00:00,21.3,21.3,21.28,21.28,22700.0,14.8911,14.8911,14.8771,14.8771,22700.0
2013-12-09 12:05:00,21.28,21.3,21.27,21.3,12700.0,14.8771,14.8911,14.8701,14.8911,12700.0
2013-12-09 12:10:00,21.3,21.31,21.28,21.3,64100.0,14.8911,14.8981,14.8771,14.8911,64100.0
2013-12-09 12:15:00,21.3,21.31,21.29,21.29,22300.0,14.8911,14.8981,14.8841,14.8841,22300.0
2013-12-09 12:20:00,21.28,21.28,21.28,21.28,400.0,14.8771,14.8771,14.8771,14.8771,400.0
2013-12-09 12:25:00,21.28,21.28,21.28,21.28,700.0,14.8771,14.8771,14.8771,14.8771,700.0
2013-12-09 12:30:00,21.28,21.28,21.28,21.28,3900.0,14.8771,14.8771,14.8771,14.8771,3900.0
2013-12-09 12:35:00,21.27,21.27,21.27,21.27,100.0,14.8701,14.8701,14.8701,14.8701,100.0
2013-12-09 12:40:00,21.27,21.28,21.27,21.28,3000.0,14.8701,14.8771,14.8701,14.8771,3000.0
2013-12-09 12:45:00,21.27,21.27,21.27,21.27,5600.0,14.8701,14.8701,14.8701,14.8701,5600.0
2013-12-09 12:50:00,21.27,21.28,21.27,21.28,20900.0,14.8701,14.8771,14.8701,14.8771,20900.0
2013-12-09 12:55:00,21.29,21.3,21.27,21.27,38500.0,14.8841,14.8911,14.8701,14.8701,38500.0
2013-12-09 13:00:00,21.28,21.3,21.28,21.29,31700.0,14.8771,14.8911,14.8771,14.8841,31700.0
2013-12-09 13:05:00,21.28,21.28,21.28,21.28,200.0,14.8771,14.8771,14.8771,14.8771,200.0
2013-12-09 13:10:00,21.28,21.28,21.28,21.28,1700.0,14.8771,14.8771,14.8771,14.8771,1700.0
2013-12-09 13:15:00,21.28,21.3,21.28,21.3,13000.0,14.8771,14.8911,14.8771,14.8911,13000.0
2013-12-09 13:20:00,21.31,21.31,21.28,21.28,36300.0,14.8981,14.8981,14.8771,14.8771,36300.0
2013-12-09 13:25:00,21.28,21.28,21.27,21.27,3400.0,14.8771,14.8771,14.8701,14.8701,3400.0
2013-12-09 13:30:00,21.28,21.29,21.27,21.28,81700.0,14.8771,14.8841,14.8701,14.8771,81700.0
2013-12-09 13:35:00,21.27,21.27,21.27,21.27,200.0,14.8701,14.8701,14.8701,14.8701,200.0
2013-12-09 13:40:00,21.28,21.29,21.27,21.27,41600.0,14.8771,14.8841,14.8701,14.8701,41600.0
2013-12-09 13:45:00,21.27,21.27,21.26,21.27,8500.0,14.8701,14.8701,14.8631,14.8701,8500.0
2013-12-09 13:50:00,21.26,21.26,21.25,21.25,18100.0,14.8631,14.8631,14.8561,14.8561,18100.0
2013-12-09 13:55:00,21.25,21.28,21.25,21.27,30400.0,14.8561,14.8771,14.8561,14.8701,30400.0
2013-12-09 14:00:00,21.27,21.29,21.27,21.28,15300.0,14.8701,14.8841,14.8701,14.8771,15300.0
2013-12-09 14:05:00,21.28,21.28,21.27,21.27,12000.0,14.8771,14.8771,14.8701,14.8701,12000.0
2013-12-09 14:10:00,21.27,21.27,21.26,21.27,72200.0,14.8701,14.8701,14.8631,14.8701,72200.0
2013-12-09 14:15:00,21.27,21.27,21.26,21.26,81400.0,14.8701,14.8701,14.8631,14.8631,81400.0
2013-12-09 14:20:00,21.25,21.27,21.25,21.25,80300.0,14.8561,14.8701,14.8561,14.8561,80300.0
2013-12-09 14:25:00,21.26,21.27,21.26,21.27,6700.0,14.8631,14.8701,14.8631,14.8701,6700.0
2013-12-09 14:30:00,21.27,21.27,21.25,21.25,100600.0,14.8701,14.8701,14.8561,14.8561,100600.0
2013-12-09 14:35:00,21.25,21.25,21.24,21.24,38700.0,14.8561,14.8561,14.8492,14.8492,38700.0
2013-12-09 14:40:00,21.23,21.3,21.23,21.28,64800.0,14.8422,14.8911,14.8422,14.8771,64800.0
2013-12-09 14:45:00,21.28,21.28,21.27,21.27,5600.0,14.8771,14.8771,14.8701,14.8701,5600.0
2013-12-09 14:50:00,21.28,21.28,21.27,21.27,12100.0,14.8771,14.8771,14.8701,14.8701,12100.0
2013-12-09 14:55:00,21.26,21.29,21.25,21.28,88000.0,14.8631,14.8841,14.8561,14.8771,88000.0
2013-12-09 15:00:00,21.27,21.28,21.27,21.27,7000.0,14.8701,14.8771,14.8701,14.8701,7000.0
2013-12-09 15:05:00,21.28,21.28,21.26,21.26,13000.0,14.8771,14.8771,14.8631,14.8631,13000.0
2013-12-09 15:10:00,21.26,21.27,21.26,21.27,10300.0,14.8631,14.8701,14.8631,14.8701,10300.0
2013-12-09 15:15:00,21.27,21.28,21.27,21.27,4400.0,14.8701,14.8771,14.8701,14.8701,4400.0
2013-12-09 15:20:00,21.27,21.27,21.26,21.26,59900.0,14.8701,14.8701,14.8631,14.8631,59900.0
2013-12-09 15:25:00,21.26,21.26,21.25,21.25,67400.0,14.8631,14.8631,14.8561,14.8561,67400.0
2013-12-09 15:30:00,21.25,21.27,21.25,21.26,22300.0,14.8561,14.8701,14.8561,14.8631,22300.0
2013-12-09 15:35:00,21.26,21.26,21.25,21.25,11500.0,14.8631,14.8631,14.8561,14.8561,11500.0
2013-12-09 15:40:00,21.25,21.26,21.25,21.26,68100.0,14.8561,14.8631,14.8561,14.8631,68100.0
2013-12-09 15:45:00,21.26,21.27,21.25,21.25,114300.0,14.8631,14.8701,14.8561,14.8561,114300.0
2013-12-09 15:50:00,21.25,21.25,21.2,21.22,101600.0,14.8561,14.8561,14.8212,14.8352,101600.0
2013-12-09 15:55:00,21.23,21.24,21.22,21.23,50100.0,14.8422,14.8492,14.8352,14.8422,50100.0
2013-12-10 09:30:00,21.28,21.34,21.21,21.29,100500.0,14.8771,14.9191,14.8282,14.8841,100500.0
2013-12-10 09:35:00,21.29,21.29,21.24,21.29,66700.0,14.8841,14.8841,14.8492,14.8841,66700.0
2013-12-10 09:40:00,21.28,21.28,21.26,21.27,44900.0,14.8771,14.8771,14.8631,14.8701,44900.0
2013-12-10 09:45:00,21.27,21.27,21.24,21.27,119200.0,14.8701,14.8701,14.8492,14.8701,119200.0
2013-12-10 09:50:00,21.26,21.28,21.25,21.27,258500.0,14.8631,14.8771,14.8561,14.8701,258500.0
2013-12-10 09:55:00,21.27,21.28,21.21,21.23,123000.0,14.8701,14.8771,14.8282,14.8422,123000.0
2013-12-10 10:00:00,21.24,21.26,21.24,21.25,35400.0,14.8492,14.8631,14.8492,14.8561,35400.0
2013-12-10 10:05:00,21.26,21.26,21.25,21.26,33000.0,14.8631,14.8631,14.8561,14.8631,33000.0
2013-12-10 10:10:00,21.26,21.27,21.25,21.27,46800.0,14.8631,14.8701,14.8561,14.8701,46800.0
2013-12-10 10:15:00,21.27,21.27,21.25,21.25,35800.0,14.8701,14.8701,14.8561,14.8561,35800.0
2013-12-10 10:20:00,21.25,21.25,21.19,21.22,57700.0,14.8561,14.8561,14.8142,14.8352,57700.0
2013-12-10 10:25:00,21.23,21.23,21.22,21.23,38300.0,14.8422,14.8422,14.8352,14.8422,38300.0
2013-12-10 10:30:00,21.23,21.23,21.22,21.22,75000.0,14.8422,14.8422,14.8352,14.8352,75000.0
2013-12-10 10:35:00,21.22,21.23,21.22,21.22,93800.0,14.8352,14.8422,14.8352,14.8352,93800.0
2013-12-10 10:40:00,21.23,21.24,21.23,21.23,8500.0,14.8422,14.8492,14.8422,14.8422,8500.0
2013-12-10 10:45:00,21.23,21.23,21.22,21.22,12400.0,14.8422,14.8422,14.8352,14.8352,12400.0
2013-12-10 10:50:00,21.22,21.25,21.22,21.25,15400.0,14.8352,14.8561,14.8352,14.8561,15400.0
2013-12-10 10:55:00,21.25,21.26,21.24,21.25,25700.0,14.8561,14.8631,14.8492,14.8561,25700.0
2013-12-10 11:00:00,21.25,21.25,21.24,21.24,36600.0,14.8561,14.8561,14.8492,14.8492,36600.0
2013-12-10 11:05:00,21.23,21.24,21.22,21.23,86500.0,14.8422,14.8492,14.8352,14.8422,86500.0
2013-12-10 11:10:00,21.22,21.23,21.21,21.21,72100.0,14.8352,14.8422,14.8282,14.8282,72100.0
2013-12-10 11:15:00,21.22,21.23,21.21,21.22,40200.0,14.8352,14.8422,14.8282,14.8352,40200.0
2013-12-10 11:20:00,21.21,21.21,21.2,21.2,9000.0,14.8282,14.8282,14.8212,14.8212,9000.0
2013-12-10 11:25:00,21.21,21.22,21.21,21.21,28900.0,14.8282,14.8352,14.8282,14.8282,28900.0
2013-12-10 11:30:00,21.2,21.2,21.18,21.2,56900.0,14.8212,14.8212,14.8072,14.8212,56900.0
2013-12-10 11:35:00,21.19,21.2,21.19,21.2,6200.0,14.8142,14.8212,14.8142,14.8212,6200.0
2013-12-10 11:40:00,21.19,21.2,21.19,21.2,44000.0,14.8142,14.8212,14.8142,14.8212,44000.0
2013-12-10 11:45:00,21.2,21.2,21.2,21.2,3100.0,14.8212,14.8212,14.8212,14.8212,3100.0
2013-12-10 11:50:00,21.2,21.21,21.19,21.19,43800.0,14.8212,14.8282,14.8142,14.8142,43800.0
2013-12-10 11:55:00,21.2,21.2,21.2,21.2,11000.0,14.8212,14.8212,14.8212,14.8212,11000.0
2013-12-10 12:00:00,21.2,21.2,21.18,21.18,38800.0,14.8212,14.8212,14.8072,14.8072,38800.0
2013-12-10 12:05:00,21.18,21.19,21.17,21.17,21500.0,14.8072,14.8142,14.8002,14.8002,21500.0
2013-12-10 12:10:00,21.17,21.19,21.17,21.19,18600.0,14.8002,14.8142,14.8002,14.8142,18600.0
2013-12-10 12:15:00,21.19,21.2,21.18,21.18,16100.0,14.8142,14.8212,14.8072,14.8072,16100.0
2013-12-10 12:20:00,21.18,21.22,21.18,21.2,46700.0,14.8072,14.8352,14.8072,14.8212,46700.0
2013-12-10 12:25:00,21.2,21.2,21.19,21.2,87000.0,14.8212,14.8212,14.8142,14.8212,87000.0
2013-12-10 12:30:00,21.19,21.23,21.19,21.23,38600.0,14.8142,14.8422,14.8142,14.8422,38600.0
2013-12-10 12:35:00,21.23,21.23,21.22,21.23,109000.0,14.8422,14.8422,14.8352,14.8422,109000.0
2013-12-10 12:40:00,21.23,21.23,21.21,21.22,39000.0,14.8422,14.8422,14.8282,14.8352,39000.0
2013-12-10 12:45:00,21.22,21.22,21.21,21.21,2100.0,14.8352,14.8352,14.8282,14.8282,2100.0
2013-12-10 12:50:00,21.22,21.22,21.22,21.22,4700.0,14.8352,14.8352,14.8352,14.8352,4700.0
2013-12-10 12:55:00,21.22,21.23,21.22,21.23,78700.0,14.8352,14.8422,14.8352,14.8422,78700.0
2013-12-10 13:00:00,21.23,21.23,21.22,21.22,52500.0,14.8422,14.8422,14.8352,14.8352,52500.0
2013-12-10 13:05:00,21.23,21.24,21.22,21.22,43500.0,14.8422,14.8492,14.8352,14.8352,43500.0
2013-12-10 13:10:00,21.22,21.23,21.22,21.22,44100.0,14.8352,14.8422,14.8352,14.8352,44100.0
2013-12-10 13:15:00,21.22,21.22,21.21,21.21,13600.0,14.8352,14.8352,14.8282,14.8282,13600.0
2013-12-10 13:20:00,21.22,21.23,21.22,21.23,32600.0,14.8352,14.8422,14.8352,14.8422,32600.0
2013-12-10 13:25:00,21.23,21.23,21.2,21.2,28900.0,14.8422,14.8422,14.8212,14.8212,28900.0
2013-12-10 13:30:00,21.2,21.2,21.19,21.19,13700.0,14.8212,14.8212,14.8142,14.8142,13700.0
2013-12-10 13:35:00,21.19,21.21,21.19,21.19,66400.0,14.8142,14.8282,14.8142,14.8142,66400.0
2013-12-10 13:40:00,21.19,21.2,21.19,21.2,9400.0,14.8142,14.8212,14.8142,14.8212,9400.0
2013-12-10 13:45:00,21.2,21.2,21.2,21.2,700.0,14.8212,14.8212,14.8212,14.8212,700.0
2013-12-10 13:50:00,21.2,21.22,21.19,21.19,30100.0,14.8212,14.8352,14.8142,14.8142,30100.0
2013-12-10 13:55:00,21.19,21.2,21.18,21.2,80700.0,14.8142,14.8212,14.8072,14.8212,80700.0
2013-12-10 14:00:00,21.2,21.2,21.19,21.19,42500.0,14.8212,14.8212,14.8142,14.8142,42500.0
2013-12-10 14:05:00,21.19,21.22,21.19,21.22,19200.0,14.8142,14.8352,14.8142,14.8352,19200.0
2013-12-10 14:10:00,21.22,21.22,21.21,21.21,71400.0,14.8352,14.8352,14.8282,14.8282,71400.0
2013-12-10 14:15:00,21.21,21.21,21.2,21.2,37700.0,14.8282,14.8282,14.8212,14.8212,37700.0
2013-12-10 14:20:00,21.2,21.2,21.2,21.2,2400.0,14.8212,14.8212,14.8212,14.8212,2400.0
2013-12-10 14:25:00,21.2,21.2,21.18,21.18,41900.0,14.8212,14.8212,14.8072,14.8072,41900.0
2013-12-10 14:30:00,21.18,21.19,21.16,21.18,115200.0,14.8072,14.8142,14.7932,14.8072,115200.0
2013-12-10 14:35:00,21.18,21.22,21.18,21.2,55400.0,14.8072,14.8352,14.8072,14.8212,55400.0
2013-12-10 14:40:00,21.19,21.19,21.19,21.19,8900.0,14.8142,14.8142,14.8142,14.8142,8900.0
2013-12-10 14:45:00,21.19,21.19,21.17,21.17,5300.0,14.8142,14.8142,14.8002,14.8002,5300.0
2013-12-10 14:50:00,21.17,21.17,21.16,21.16,50500.0,14.8002,14.8002,14.7932,14.7932,50500.0
2013-12-10 14:55:00,21.16,21.17,21.16,21.17,31100.0,14.7932,14.8002,14.7932,14.8002,31100.0
2013-12-10 15:00:00,21.17,21.17,21.17,21.17,3100.0,14.8002,14.8002,14.8002,14.8002,3100.0
2013-12-10 15:05:00,21.17,21.17,21.17,21.17,20500.0,14.8002,14.8002,14.8002,14.8002,20500.0
2013-12-10 15:10:00,21.17,21.17,21.16,21.17,28100.0,14.8002,14.8002,14.7932,14.8002,28100.0
2013-12-10 15:15:00,21.17,21.17,21.16,21.17,12600.0,14.8002,14.8002,14.7932,14.8002,12600.0
2013-12-10 15:20:00,21.17,21.17,21.17,21.17,16000.0,14.8002,14.8002,14.8002,14.8002,16000.0
2013-12-10 15:25:00,21.17,21.19,21.17,21.18,30300.0,14.8002,14.8142,14.8002,14.8072,30300.0
2013-12-10 15:30:00,21.18,21.19,21.17,21.17,140500.0,14.8072,14.8142,14.8002,14.8002,140500.0
2013-12-10 15:35:00,21.17,21.18,21.16,21.18,72200.0,14.8002,14.8072,14.7932,14.8072,72200.0
2013-12-10 15:40:00,21.19,21.2,21.18,21.19,70900.0,14.8142,14.8212,14.8072,14.8142,70900.0
2013-12-10 15:45:00,21.18,21.19,21.18,21.18,20000.0,14.8072,14.8142,14.8072,14.8072,20000.0
2013-12-10 15:50:00,21.19,21.2,21.18,21.18,58100.0,14.8142,14.8212,14.8072,14.8072,58100.0
2013-12-10 15:55:00,21.18,21.2,21.18,21.2,36300.0,14.8072,14.8212,14.8072,14.8212,36300.0
2013-12-11 09:30:00,20.99,21.01,20.86,20.9,127000.0,14.6744,14.6884,14.5835,14.6115,127000.0
2013-12-11 09:35:00,20.9,20.97,20.89,20.94,161100.0,14.6115,14.6604,14.6045,14.6394,161100.0
2013-12-11 09:40:00,20.94,20.94,20.91,20.94,72800.0,14.6394,14.6394,14.6184,14.6394,72800.0
2013-12-11 09:45:00,20.94,20.95,20.89,20.93,247500.0,14.6394,14.6464,14.6045,14.6324,247500.0
2013-12-11 09:50:00,20.91,20.92,20.88,20.92,76900.0,14.6184,14.6254,14.5975,14.6254,76900.0
2013-12-11 09:55:00,20.92,20.92,20.87,20.89,136900.0,14.6254,14.6254,14.5905,14.6045,136900.0
2013-12-11 10:00:00,20.89,20.91,20.87,20.9,85200.0,14.6045,14.6184,14.5905,14.6115,85200.0
2013-12-11 10:05:00,20.91,20.92,20.84,20.86,168900.0,14.6184,14.6254,14.5695,14.5835,168900.0
2013-12-11 10:10:00,20.87,20.88,20.83,20.86,179500.0,14.5905,14.5975,14.5625,14.5835,179500.0
2013-12-11 10:15:00,20.86,20.86,20.83,20.83,34000.0,14.5835,14.5835,14.5625,14.5625,34000.0
2013-12-11 10:20:00,20.84,20.86,20.84,20.86,80600.0,14.5695,14.5835,14.5695,14.5835,80600.0
2013-12-11 10:25:00,20.86,20.88,20.85,20.86,50800.0,14.5835,14.5975,14.5765,14.5835,50800.0
2013-12-11 10:30:00,20.85,20.88,20.84,20.84,39200.0,14.5765,14.5975,14.5695,14.5695,39200.0
2013-12-11 10:35:00,20.84,20.84,20.81,20.81,69900.0,14.5695,14.5695,14.5485,14.5485,69900.0
2013-12-11 10:40:00,20.81,20.82,20.78,20.79,213200.0,14.5485,14.5555,14.5276,14.5346,213200.0
2013-12-11 10:45:00,20.8,20.8,20.76,20.76,29400.0,14.5415,14.5415,14.5136,14.5136,29400.0
2013-12-11 10:50:00,20.76,20.76,20.71,20.73,67300.0,14.5136,14.5136,14.4786,14.4926,67300.0
2013-12-11 10:55:00,20.74,20.8,20.73,20.78,105100.0,14.4996,14.5415,14.4926,14.5276,105100.0
2013-12-11 11:00:00,20.79,20.8,20.77,20.77,41500.0,14.5346,14.5415,14.5206,14.5206,41500.0
2013-12-11 11:05:00,20.77,20.81,20.76,20.8,74600.0,14.5206,14.5485,14.5136,14.5415,74600.0
2013-12-11 11:10:00,20.8,20.8,20.77,20.77,8500.0,14.5415,14.5415,14.5206,14.5206,8500.0
2013-12-11 11:15:00,20.77,20.77,20.7,20.7,57900.0,14.5206,14.5206,14.4716,14.4716,57900.0
2013-12-11 11:20:00,20.7,20.71,20.66,20.7,104700.0,14.4716,14.4786,14.4437,14.4716,104700.0
2013-12-11 11:25:00,20.7,20.75,20.7,20.73,28600.0,14.4716,14.5066,14.4716,14.4926,28600.0
2013-12-11 11:30:00,20.73,20.75,20.72,20.75,31200.0,14.4926,14.5066,14.4856,14.5066,31200.0
2013-12-11 11:35:00,20.75,20.76,20.74,20.76,36900.0,14.5066,14.5136,14.4996,14.5136,36900.0
2013-12-11 11:40:00,20.75,20.79,20.75,20.76,16500.0,14.5066,14.5346,14.5066,14.5136,16500.0
2013-12-11 11:45:00,20.76,20.76,20.74,20.74,56400.0,14.5136,14.5136,14.4996,14.4996,56400.0
2013-12-11 11:50:00,20.75,20.75,20.74,20.74,47600.0,14.5066,14.5066,14.4996,14.4996,47600.0
2013-12-11 11:55:00,20.74,20.76,20.74,20.74,114800.0,14.4996,14.5136,14.4996,14.4996,114800.0
2013-12-11 12:00:00,20.74,20.75,20.74,20.74,22800.0,14.4996,14.5066,14.4996,14.4996,22800.0
2013-12-11 12:05:00,20.74,20.76,20.74,20.76,18000.0,14.4996,14.5136,14.4996,14.5136,18000.0
2013-12-11 12:10:00,20.76,20.79,20.76,20.78,22800.0,14.5136,14.5346,14.5136,14.5276,22800.0
2013-12-11 12:15:00,20.78,20.78,20.77,20.77,23200.0,14.5276,14.5276,14.5206,14.5206,23200.0
2013-12-11 12:20:00,20.77,20.78,20.77,20.78,38400.0,14.5206,14.5276,14.5206,14.5276,38400.0
2013-12-11 12:25:00,20.79,20.8,20.78,20.8,11200.0,14.5346,14.5415,14.5276,14.5415,11200.0
2013-12-11 12:30:00,20.8,20.83,20.8,20.81,71000.0,14.5415,14.5625,14.5415,14.5485,71000.0
2013-12-11 12:35:00,20.82,20.82,20.78,20.78,20400.0,14.5555,14.5555,14.5276,14.5276,20400.0
2013-12-11 12:40:00,20.78,20.8,20.78,20.8,12100.0,14.5276,14.5415,14.5276,14.5415,12100.0
2013-12-11 12:45:00,20.8,20.81,20.8,20.81,15800.0,14.5415,14.5485,14.5415,14.5485,15800.0
2013-12-11 12:50:00,20.81,20.81,20.8,20.81,400.0,14.5485,14.5485,14.5415,14.5485,400.0
2013-12-11 12:55:00,20.81,20.81,20.79,20.8,16500.0,14.5485,14.5485,14.5346,14.5415,16500.0
2013-12-11 13:00:00,20.8,20.83,20.8,20.83,20300.0,14.5415,14.5625,14.5415,14.5625,20300.0
2013-12-11 13:05:00,20.84,20.85,20.83,20.83,10400.0,14.5695,14.5765,14.5625,14.5625,10400.0
2013-12-11 13:10:00,20.82,20.82,20.81,20.82,16400.0,14.5555,14.5555,14.5485,14.5555,16400.0
2013-12-11 13:15:00,20.83,20.83,20.82,20.82,1900.0,14.5625,14.5625,14.5555,14.5555,1900.0
2013-12-11 13:20:00,20.82,20.83,20.82,20.83,17700.0,14.5555,14.5625,14.5555,14.5625,17700.0
2013-12-11 13:25:00,20.83,20.83,20.81,20.81,13200.0,14.5625,14.5625,14.5485,14.5485,13200.0
2013-12-11 13:30:00,20.8,20.81,20.8,20.81,9200.0,14.5415,14.5485,14.5415,14.5485,9200.0
2013-12-11 13:35:00,20.81,20.84,20.81,20.84,7000.0,14.5485,14.5695,14.5485,14.5695,7000.0
2013-12-11 13:40:00,20.84,20.89,20.84,20.88,39200.0,14.5695,14.6045,14.5695,14.5975,39200.0
2013-12-11 13:45:00,20.87,20.89,20.86,20.89,50000.0,14.5905,14.6045,14.5835,14.6045,50000.0
2013-12-11 13:50:00,20.89,20.89,20.88,20.88,9800.0,14.6045,14.6045,14.5975,14.5975,9800.0
2013-12-11 13:55:00,20.89,20.9,20.88,20.9,12800.0,14.6045,14.6115,14.5975,14.6115,12800.0
2013-12-11 14:00:00,20.9,20.93,20.89,20.92,143700.0,14.6115,14.6324,14.6045,14.6254,143700.0
2013-12-11 14:05:00,20.92,20.92,20.86,20.86,34000.0,14.6254,14.6254,14.5835,14.5835,34000.0
2013-12-11 14:10:00,20.86,20.88,20.85,20.85,26600.0,14.5835,14.5975,14.5765,14.5765,26600.0
2013-12-11 14:15:00,20.85,20.85,20.83,20.84,16400.0,14.5765,14.5765,14.5625,14.5695,16400.0
2013-12-11 14:20:00,20.84,20.87,20.84,20.86,16500.0,14.5695,14.5905,14.5695,14.5835,16500.0
2013-12-11 14:25:00,20.85,20.85,20.83,20.85,16300.0,14.5765,14.5765,14.5625,14.5765,16300.0
2013-12-11 14:30:00,20.85,20.89,20.85,20.86,59600.0,14.5765,14.6045,14.5765,14.5835,59600.0
2013-12-11 14:35:00,20.86,20.87,20.86,20.86,21700.0,14.5835,14.5905,14.5835,14.5835,21700.0
2013-12-11 14:40:00,20.86,20.87,20.85,20.87,15600.0,14.5835,14.5905,14.5765,14.5905,15600.0
2013-12-11 14:45:00,20.86,20.88,20.86,20.88,15100.0,14.5835,14.5975,14.5835,14.5975,15100.0
2013-12-11 14:50:00,20.88,20.88,20.86,20.86,16500.0,14.5975,14.5975,14.5835,14.5835,16500.0
2013-12-11 14:55:00,20.86,20.87,20.85,20.85,21800.0,14.5835,14.5905,14.5765,14.5765,21800.0
2013-12-11 15:00:00,20.85,20.87,20.85,20.85,28200.0,14.5765,14.5905,14.5765,14.5765,28200.0
2013-12-11 15:05:00,20.86,20.86,20.84,20.85,26600.0,14.5835,14.5835,14.5695,14.5765,26600.0
2013-12-11 15:10:00,20.85,20.85,20.82,20.84,13700.0,14.5765,14.5765,14.5555,14.5695,13700.0
2013-12-11 15:15:00,20.84,20.85,20.83,20.85,35000.0,14.5695,14.5765,14.5625,14.5765,35000.0
2013-12-11 15:20:00,20.85,20.86,20.84,20.84,39500.0,14.5765,14.5835,14.5695,14.5695,39500.0
2013-12-11 15:25:00,20.84,20.87,20.84,20.84,89800.0,14.5695,14.5905,14.5695,14.5695,89800.0
2013-12-11 15:30:00,20.84,20.87,20.84,20.85,37100.0,14.5695,14.5905,14.5695,14.5765,37100.0
2013-12-11 15:35:00,20.85,20.86,20.84,20.84,43900.0,14.5765,14.5835,14.5695,14.5695,43900.0
2013-12-11 15:40:00,20.84,20.85,20.83,20.84,40900.0,14.5695,14.5765,14.5625,14.5695,40900.0
2013-12-11 15:45:00,20.84,20.84,20.82,20.83,124500.0,14.5695,14.5695,14.5555,14.5625,124500.0
2013-12-11 15:50:00,20.83,20.84,20.83,20.83,125900.0,14.5625,14.5695,14.5625,14.5625,125900.0
2013-12-11 15:55:00,20.83,20.89,20.83,20.87,109900.0,14.5625,14.6045,14.5625,14.5905,109900.0
2013-12-12 09:30:00,20.82,20.83,20.72,20.73,83500.0,14.5555,14.5625,14.4856,14.4926,83500.0
2013-12-12 09:35:00,20.74,20.81,20.73,20.73,110200.0,14.4996,14.5485,14.4926,14.4926,110200.0
2013-12-12 09:40:00,20.72,20.72,20.6,20.62,142900.0,14.4856,14.4856,14.4017,14.4157,142900.0
2013-12-12 09:45:00,20.63,20.65,20.61,20.62,97600.0,14.4227,14.4367,14.4087,14.4157,97600.0
2013-12-12 09:50:00,20.61,20.61,20.55,20.57,109800.0,14.4087,14.4087,14.3668,14.3807,109800.0
2013-12-12 09:55:00,20.57,20.58,20.47,20.49,129200.0,14.3807,14.3877,14.3108,14.3248,129200.0
2013-12-12 10:00:00,20.49,20.49,20.41,20.41,104400.0,14.3248,14.3248,14.2689,14.2689,104400.0
2013-12-12 10:05:00,20.41,20.42,20.34,20.36,200300.0,14.2689,14.2759,14.22,14.2339,200300.0
2013-12-12 10:10:00,20.37,20.38,20.34,20.35,149700.0,14.2409,14.2479,14.22,14.2269,149700.0
2013-12-12 10:15:00,20.35,20.4,20.32,20.37,517900.0,14.2269,14.2619,14.206,14.2409,517900.0
2013-12-12 10:20:00,20.38,20.38,20.32,20.32,200800.0,14.2479,14.2479,14.206,14.206,200800.0
2013-12-12 10:25:00,20.32,20.37,20.26,20.36,115100.0,14.206,14.2409,14.164,14.2339,115100.0
2013-12-12 10:30:00,20.35,20.4,20.32,20.38,140100.0,14.2269,14.2619,14.206,14.2479,140100.0
2013-12-12 10:35:00,20.38,20.4,20.38,20.4,16700.0,14.2479,14.2619,14.2479,14.2619,16700.0
2013-12-12 10:40:00,20.41,20.43,20.41,20.42,62700.0,14.2689,14.2829,14.2689,14.2759,62700.0
2013-12-12 10:45:00,20.42,20.47,20.42,20.46,48900.0,14.2759,14.3108,14.2759,14.3038,48900.0
2013-12-12 10:50:00,20.47,20.47,20.43,20.45,54400.0,14.3108,14.3108,14.2829,14.2969,54400.0
2013-12-12 10:55:00,20.45,20.45,20.42,20.44,25200.0,14.2969,14.2969,14.2759,14.2899,25200.0
2013-12-12 11:00:00,20.45,20.47,20.45,20.47,19700.0,14.2969,14.3108,14.2969,14.3108,19700.0
2013-12-12 11:05:00,20.47,20.52,20.47,20.49,48300.0,14.3108,14.3458,14.3108,14.3248,48300.0
2013-12-12 11:10:00,20.49,20.52,20.49,20.5,78300.0,14.3248,14.3458,14.3248,14.3318,78300.0
2013-12-12 11:15:00,20.5,20.58,20.47,20.5,331900.0,14.3318,14.3877,14.3108,14.3318,331900.0
2013-12-12 11:20:00,20.5,20.52,20.44,20.44,192100.0,14.3318,14.3458,14.2899,14.2899,192100.0
2013-12-12 11:25:00,20.44,20.46,20.41,20.41,67200.0,14.2899,14.3038,14.2689,14.2689,67200.0
2013-12-12 11:30:00,20.41,20.44,20.4,20.42,93900.0,14.2689,14.2899,14.2619,14.2759,93900.0
2013-12-12 11:35:00,20.41,20.42,20.37,20.37,100600.0,14.2689,14.2759,14.2409,14.2409,100600.0
2013-12-12 11:40:00,20.37,20.38,20.36,20.36,32700.0,14.2409,14.2479,14.2339,14.2339,32700.0
2013-12-12 11:45:00,20.36,20.41,20.36,20.41,58500.0,14.2339,14.2689,14.2339,14.2689,58500.0
2013-12-12 11:50:00,20.4,20.43,20.4,20.43,25700.0,14.2619,14.2829,14.2619,14.2829,25700.0
2013-12-12 11:55:00,20.44,20.48,20.44,20.45,36000.0,14.2899,14.3178,14.2899,14.2969,36000.0
2013-12-12 12:00:00,20.44,20.44,20.42,20.44,49100.0,14.2899,14.2899,14.2759,14.2899,49100.0
2013-12-12 12:05:00,20.44,20.47,20.44,20.47,27000.0,14.2899,14.3108,14.2899,14.3108,27000.0
2013-12-12 12:10:00,20.47,20.49,20.47,20.47,52400.0,14.3108,14.3248,14.3108,14.3108,52400.0
2013-12-12 12:15:00,20.48,20.5,20.48,20.5,25200.0,14.3178,14.3318,14.3178,14.3318,25200.0
2013-12-12 12:20:00,20.49,20.49,20.44,20.44,41500.0,14.3248,14.3248,14.2899,14.2899,41500.0
2013-12-12 12:25:00,20.44,20.45,20.41,20.41,66700.0,14.2899,14.2969,14.2689,14.2689,66700.0
2013-12-12 12:30:00,20.41,20.43,20.41,20.43,32400.0,14.2689,14.2829,14.2689,14.2829,32400.0
2013-12-12 12:35:00,20.43,20.46,20.43,20.46,36200.0,14.2829,14.3038,14.2829,14.3038,36200.0
2013-12-12 12:40:00,20.45,20.46,20.45,20.46,3500.0,14.2969,14.3038,14.2969,14.3038,3500.0
2013-12-12 12:45:00,20.45,20.5,20.45,20.49,55500.0,14.2969,14.3318,14.2969,14.3248,55500.0
2013-12-12 12:50:00,20.49,20.51,20.49,20.51,9100.0,14.3248,14.3388,14.3248,14.3388,9100.0
2013-12-12 12:55:00,20.51,20.52,20.5,20.5,41900.0,14.3388,14.3458,14.3318,14.3318,41900.0
2013-12-12 13:00:00,20.49,20.52,20.49,20.51,49500.0,14.3248,14.3458,14.3248,14.3388,49500.0
2013-12-12 13:05:00,20.51,20.51,20.5,20.5,5400.0,14.3388,14.3388,14.3318,14.3318,5400.0
2013-12-12 13:10:00,20.49,20.49,20.48,20.48,6200.0,14.3248,14.3248,14.3178,14.3178,6200.0
2013-12-12 13:15:00,20.48,20.5,20.48,20.5,25300.0,14.3178,14.3318,14.3178,14.3318,25300.0
2013-12-12 13:20:00,20.5,20.51,20.5,20.5,18800.0,14.3318,14.3388,14.3318,14.3318,18800.0
2013-12-12 13:25:00,20.5,20.5,20.45,20.47,80800.0,14.3318,14.3318,14.2969,14.3108,80800.0
2013-12-12 13:30:00,20.48,20.49,20.47,20.47,10200.0,14.3178,14.3248,14.3108,14.3108,10200.0
2013-12-12 13:35:00,20.47,20.48,20.47,20.48,13700.0,14.3108,14.3178,14.3108,14.3178,13700.0
2013-12-12 13:40:00,20.48,20.48,20.48,20.48,11000.0,14.3178,14.3178,14.3178,14.3178,11000.0
2013-12-12 13:45:00,20.48,20.48,20.44,20.44,23000.0,14.3178,14.3178,14.2899,14.2899,23000.0
2013-12-12 13:50:00,20.44,20.44,20.42,20.42,14900.0,14.2899,14.2899,14.2759,14.2759,14900.0
2013-12-12 13:55:00,20.42,20.43,20.42,20.42,11600.0,14.2759,14.2829,14.2759,14.2759,11600.0
2013-12-12 14:00:00,20.42,20.47,20.42,20.45,21100.0,14.2759,14.3108,14.2759,14.2969,21100.0
2013-12-12 14:05:00,20.45,20.45,20.42,20.43,27400.0,14.2969,14.2969,14.2759,14.2829,27400.0
2013-12-12 14:10:00,20.43,20.43,20.42,20.42,13700.0,14.2829,14.2829,14.2759,14.2759,13700.0
2013-12-12 14:15:00,20.42,20.42,20.4,20.41,35200.0,14.2759,14.2759,14.2619,14.2689,35200.0
2013-12-12 14:20:00,20.41,20.44,20.41,20.44,10000.0,14.2689,14.2899,14.2689,14.2899,10000.0
2013-12-12 14:25:00,20.44,20.45,20.44,20.45,4200.0,14.2899,14.2969,14.2899,14.2969,4200.0
2013-12-12 14:30:00,20.46,20.5,20.46,20.5,16600.0,14.3038,14.3318,14.3038,14.3318,16600.0
2013-12-12 14:35:00,20.5,20.5,20.49,20.5,22300.0,14.3318,14.3318,14.3248,14.3318,22300.0
2013-12-12 14:40:00,20.5,20.53,20.5,20.53,17300.0,14.3318,14.3528,14.3318,14.3528,17300.0
2013-12-12 14:45:00,20.54,20.54,20.51,20.51,15700.0,14.3598,14.3598,14.3388,14.3388,15700.0
2013-12-12 14:50:00,20.52,20.56,20.52,20.55,48300.0,14.3458,14.3738,14.3458,14.3668,48300.0
2013-12-12 14:55:00,20.55,20.58,20.54,20.56,47200.0,14.3668,14.3877,14.3598,14.3738,47200.0
2013-12-12 15:00:00,20.56,20.56,20.54,20.55,21300.0,14.3738,14.3738,14.3598,14.3668,21300.0
2013-12-12 15:05:00,20.55,20.55,20.51,20.51,17100.0,14.3668,14.3668,14.3388,14.3388,17100.0
2013-12-12 15:10:00,20.5,20.55,20.5,20.53,39000.0,14.3318,14.3668,14.3318,14.3528,39000.0
2013-12-12 15:15:00,20.52,20.53,20.5,20.5,42700.0,14.3458,14.3528,14.3318,14.3318,42700.0
2013-12-12 15:20:00,20.51,20.53,20.5,20.52,50600.0,14.3388,14.3528,14.3318,14.3458,50600.0
2013-12-12 15:25:00,20.53,20.56,20.53,20.55,35100.0,14.3528,14.3738,14.3528,14.3668,35100.0
2013-12-12 15:30:00,20.55,20.56,20.55,20.56,21200.0,14.3668,14.3738,14.3668,14.3738,21200.0
2013-12-12 15:35:00,20.57,20.59,20.52,20.52,145100.0,14.3807,14.3947,14.3458,14.3458,145100.0
2013-12-12 15:40:00,20.52,20.53,20.51,20.51,46500.0,14.3458,14.3528,14.3388,14.3388,46500.0
2013-12-12 15:45:00,20.5,20.53,20.49,20.53,69000.0,14.3318,14.3528,14.3248,14.3528,69000.0
2013-12-12 15:50:00,20.52,20.53,20.52,20.52,33300.0,14.3458,14.3528,14.3458,14.3458,33300.0
2013-12-12 15:55:00,20.51,20.51,20.5,20.5,98500.0,14.3388,14.3388,14.3318,14.3318,98500.0
2013-12-13 09:30:00,20.54,20.56,20.46,20.48,164100.0,14.3598,14.3738,14.3038,14.3178,164100.0
2013-12-13 09:35:00,20.48,20.49,20.42,20.44,61600.0,14.3178,14.3248,14.2759,14.2899,61600.0
2013-12-13 09:40:00,20.43,20.5,20.4,20.48,61700.0,14.2829,14.3318,14.2619,14.3178,61700.0
2013-12-13 09:45:00,20.49,20.49,20.43,20.45,99200.0,14.3248,14.3248,14.2829,14.2969,99200.0
2013-12-13 09:50:00,20.45,20.45,20.41,20.41,55700.0,14.2969,14.2969,14.2689,14.2689,55700.0
2013-12-13 09:55:00,20.41,20.41,20.36,20.37,77000.0,14.2689,14.2689,14.2339,14.2409,77000.0
2013-12-13 10:00:00,20.36,20.4,20.35,20.37,64500.0,14.2339,14.2619,14.2269,14.2409,64500.0
2013-12-13 10:05:00,20.38,20.42,20.38,20.41,54500.0,14.2479,14.2759,14.2479,14.2689,54500.0
2013-12-13 10:10:00,20.41,20.41,20.38,20.38,55300.0,14.2689,14.2689,14.2479,14.2479,55300.0
2013-12-13 10:15:00,20.38,20.43,20.38,20.39,34200.0,14.2479,14.2829,14.2479,14.2549,34200.0
2013-12-13 10:20:00,20.39,20.45,20.39,20.44,51300.0,14.2549,14.2969,14.2549,14.2899,51300.0
2013-12-13 10:25:00,20.44,20.48,20.43,20.48,41000.0,14.2899,14.3178,14.2829,14.3178,41000.0
2013-12-13 10:30:00,20.48,20.53,20.48,20.5,28500.0,14.3178,14.3528,14.3178,14.3318,28500.0
2013-12-13 10:35:00,20.51,20.55,20.5,20.51,52600.0,14.3388,14.3668,14.3318,14.3388,52600.0
2013-12-13 10:40:00,20.52,20.53,20.51,20.51,26500.0,14.3458,14.3528,14.3388,14.3388,26500.0
2013-12-13 10:45:00,20.51,20.52,20.49,20.49,40100.0,14.3388,14.3458,14.3248,14.3248,40100.0
2013-12-13 10:50:00,20.5,20.51,20.49,20.51,29300.0,14.3318,14.3388,14.3248,14.3388,29300.0
2013-12-13 10:55:00,20.51,20.51,20.49,20.49,27200.0,14.3388,14.3388,14.3248,14.3248,27200.0
2013-12-13 11:00:00,20.49,20.49,20.45,20.46,44800.0,14.3248,14.3248,14.2969,14.3038,44800.0
2013-12-13 11:05:00,20.47,20.48,20.47,20.48,20300.0,14.3108,14.3178,14.3108,14.3178,20300.0
2013-12-13 11:10:00,20.48,20.48,20.46,20.47,24600.0,14.3178,14.3178,14.3038,14.3108,24600.0
2013-12-13 11:15:00,20.46,20.48,20.44,20.48,71200.0,14.3038,14.3178,14.2899,14.3178,71200.0
2013-12-13 11:20:00,20.48,20.48,20.41,20.44,57100.0,14.3178,14.3178,14.2689,14.2899,57100.0
2013-12-13 11:25:00,20.44,20.45,20.42,20.42,15700.0,14.2899,14.2969,14.2759,14.2759,15700.0
2013-12-13 11:30:00,20.41,20.44,20.4,20.44,24500.0,14.2689,14.2899,14.2619,14.2899,24500.0
2013-12-13 11:35:00,20.44,20.45,20.43,20.43,22800.0,14.2899,14.2969,14.2829,14.2829,22800.0
2013-12-13 11:40:00,20.43,20.43,20.42,20.43,48200.0,14.2829,14.2829,14.2759,14.2829,48200.0
2013-12-13 11:45:00,20.42,20.42,20.4,20.4,58500.0,14.2759,14.2759,14.2619,14.2619,58500.0
2013-12-13 11:50:00,20.4,20.4,20.36,20.37,46700.0,14.2619,14.2619,14.2339,14.2409,46700.0
2013-12-13 11:55:00,20.37,20.39,20.37,20.38,32400.0,14.2409,14.2549,14.2409,14.2479,32400.0
2013-12-13 12:00:00,20.38,20.39,20.35,20.36,44600.0,14.2479,14.2549,14.2269,14.2339,44600.0
2013-12-13 12:05:00,20.36,20.36,20.35,20.36,17300.0,14.2339,14.2339,14.2269,14.2339,17300.0
2013-12-13 12:10:00,20.35,20.35,20.32,20.33,82500.0,14.2269,14.2269,14.206,14.213,82500.0
2013-12-13 12:15:00,20.32,20.32,20.31,20.31,18900.0,14.206,14.206,14.199,14.199,18900.0
2013-12-13 12:20:00,20.31,20.34,20.31,20.32,80700.0,14.199,14.22,14.199,14.206,80700.0
2013-12-13 12:25:00,20.33,20.33,20.33,20.33,1200.0,14.213,14.213,14.213,14.213,1200.0
2013-12-13 12:30:00,20.32,20.33,20.32,20.33,22000.0,14.206,14.213,14.206,14.213,22000.0
2013-12-13 12:35:00,20.33,20.33,20.32,20.32,500.0,14.213,14.213,14.206,14.206,500.0
2013-12-13 12:40:00,20.32,20.32,20.3,20.3,16300.0,14.206,14.206,14.192,14.192,16300.0
2013-12-13 12:45:00,20.3,20.34,20.3,20.34,70700.0,14.192,14.22,14.192,14.22,70700.0
2013-12-13 12:50:00,20.33,20.38,20.33,20.37,78600.0,14.213,14.2479,14.213,14.2409,78600.0
2013-12-13 12:55:00,20.37,20.39,20.37,20.37,82900.0,14.2409,14.2549,14.2409,14.2409,82900.0
2013-12-13 13:00:00,20.36,20.37,20.33,20.36,59700.0,14.2339,14.2409,14.213,14.2339,59700.0
2013-12-13 13:05:00,20.36,20.36,20.33,20.33,46500.0,14.2339,14.2339,14.213,14.213,46500.0
2013-12-13 13:10:00,20.33,20.34,20.33,20.33,6300.0,14.213,14.22,14.213,14.213,6300.0
2013-12-13 13:15:00,20.32,20.34,20.32,20.34,25300.0,14.206,14.22,14.206,14.22,25300.0
2013-12-13 13:20:00,20.33,20.33,20.31,20.31,18800.0,14.213,14.213,14.199,14.199,18800.0
2013-12-13 13:25:00,20.31,20.31,20.31,20.31,3100.0,14.199,14.199,14.199,14.199,3100.0
2013-12-13 13:30:00,20.31,20.33,20.31,20.33,25700.0,14.199,14.213,14.199,14.213,25700.0
2013-12-13 13:35:00,20.33,20.33,20.33,20.33,27400.0,14.213,14.213,14.213,14.213,27400.0
2013-12-13 13:40:00,20.32,20.32,20.3,20.3,12400.0,14.206,14.206,14.192,14.192,12400.0
2013-12-13 13:45:00,20.3,20.3,20.3,20.3,2200.0,14.192,14.192,14.192,14.192,2200.0
2013-12-13 13:50:00,20.31,20.31,20.29,20.29,13800.0,14.199,14.199,14.185,14.185,13800.0
2013-12-13 13:55:00,20.29,20.29,20.27,20.29,74800.0,14.185,14.185,14.171,14.185,74800.0
2013-12-13 14:00:00,20.29,20.31,20.28,20.28,36500.0,14.185,14.199,14.178,14.178,36500.0
2013-12-13 14:05:00,20.28,20.28,20.26,20.27,36900.0,14.178,14.178,14.164,14.171,36900.0
2013-12-13 14:10:00,20.26,20.26,20.25,20.25,24700.0,14.164,14.164,14.157,14.157,24700.0
2013-12-13 14:15:00,20.26,20.3,20.26,20.28,97500.0,14.164,14.192,14.164,14.178,97500.0
2013-12-13 14:20:00,20.27,20.3,20.25,20.25,71700.0,14.171,14.192,14.157,14.157,71700.0
2013-12-13 14:25:00,20.25,20.25,20.24,20.25,65100.0,14.157,14.157,14.15,14.157,65100.0
2013-12-13 14:30:00,20.25,20.26,20.25,20.26,7200.0,14.157,14.164,14.157,14.164,7200.0
2013-12-13 14:35:00,20.25,20.26,20.24,20.24,76200.0,14.157,14.164,14.15,14.15,76200.0
2013-12-13 14:40:00,20.25,20.26,20.25,20.26,34800.0,14.157,14.164,14.157,14.164,34800.0
2013-12-13 14:45:00,20.26,20.26,20.26,20.26,13900.0,14.164,14.164,14.164,14.164,13900.0
2013-12-13 14:50:00,20.26,20.26,20.25,20.26,25900.0,14.164,14.164,14.157,14.164,25900.0
2013-12-13 14:55:00,20.26,20.26,20.26,20.26,6000.0,14.164,14.164,14.164,14.164,6000.0
2013-12-13 15:00:00,20.26,20.27,20.26,20.27,46700.0,14.164,14.171,14.164,14.171,46700.0
2013-12-13 15:05:00,20.28,20.29,20.28,20.28,52200.0,14.178,14.185,14.178,14.178,52200.0
2013-12-13 15:10:00,20.28,20.29,20.26,20.29,66300.0,14.178,14.185,14.164,14.185,66300.0
2013-12-13 15:15:00,20.29,20.31,20.29,20.3,49200.0,14.185,14.199,14.185,14.192,49200.0
2013-12-13 15:20:00,20.3,20.3,20.28,20.28,22000.0,14.192,14.192,14.178,14.178,22000.0
2013-12-13 15:25:00,20.28,20.3,20.28,20.3,24600.0,14.178,14.192,14.178,14.192,24600.0
2013-12-13 15:30:00,20.29,20.29,20.26,20.26,50200.0,14.185,14.185,14.164,14.164,50200.0
2013-12-13 15:35:00,20.26,20.26,20.25,20.25,33500.0,14.164,14.164,14.157,14.157,33500.0
2013-12-13 15:40:00,20.25,20.28,20.25,20.27,46600.0,14.157,14.178,14.157,14.171,46600.0
2013-12-13 15:45:00,20.27,20.28,20.27,20.27,28800.0,14.171,14.178,14.171,14.171,28800.0
2013-12-13 15:50:00,20.27,20.28,20.26,20.26,34400.0,14.171,14.178,14.164,14.164,34400.0
2013-12-13 15:55:00,20.26,20.26,20.23,20.24,85800.0,14.164,14.164,14.1431,14.15,85800.0
2013-12-16 09:30:00,20.37,20.37,20.26,20.29,117400.0,14.2409,14.2409,14.164,14.185,117400.0
2013-12-16 09:35:00,20.29,20.35,20.29,20.31,176700.0,14.185,14.2269,14.185,14.199,176700.0
2013-12-16 09:40:00,20.32,20.33,20.29,20.29,126600.0,14.206,14.213,14.185,14.185,126600.0
2013-12-16 09:45:00,20.3,20.33,20.29,20.32,138300.0,14.192,14.213,14.185,14.206,138300.0
2013-12-16 09:50:00,20.32,20.38,20.32,20.36,52400.0,14.206,14.2479,14.206,14.2339,52400.0
2013-12-16 09:55:00,20.37,20.37,20.34,20.36,76200.0,14.2409,14.2409,14.22,14.2339,76200.0
2013-12-16 10:00:00,20.36,20.4,20.36,20.39,32500.0,14.2339,14.2619,14.2339,14.2549,32500.0
2013-12-16 10:05:00,20.39,20.4,20.39,20.39,10500.0,14.2549,14.2619,14.2549,14.2549,10500.0
2013-12-16 10:10:00,20.39,20.39,20.38,20.39,50400.0,14.2549,14.2549,14.2479,14.2549,50400.0
2013-12-16 10:15:00,20.39,20.41,20.39,20.4,75000.0,14.2549,14.2689,14.2549,14.2619,75000.0
2013-12-16 10:20:00,20.41,20.44,20.41,20.44,75600.0,14.2689,14.2899,14.2689,14.2899,75600.0
2013-12-16 10:25:00,20.44,20.44,20.4,20.4,128500.0,14.2899,14.2899,14.2619,14.2619,128500.0
2013-12-16 10:30:00,20.4,20.45,20.4,20.45,64100.0,14.2619,14.2969,14.2619,14.2969,64100.0
2013-12-16 10:35:00,20.44,20.45,20.42,20.42,15100.0,14.2899,14.2969,14.2759,14.2759,15100.0
2013-12-16 10:40:00,20.42,20.47,20.42,20.47,57800.0,14.2759,14.3108,14.2759,14.3108,57800.0
2013-12-16 10:45:00,20.47,20.49,20.45,20.45,84400.0,14.3108,14.3248,14.2969,14.2969,84400.0
2013-12-16 10:50:00,20.44,20.45,20.42,20.44,34000.0,14.2899,14.2969,14.2759,14.2899,34000.0
2013-12-16 10:55:00,20.44,20.45,20.42,20.42,56400.0,14.2899,14.2969,14.2759,14.2759,56400.0
2013-12-16 11:00:00,20.42,20.45,20.4,20.41,69300.0,14.2759,14.2969,14.2619,14.2689,69300.0
2013-12-16 11:05:00,20.41,20.42,20.41,20.41,15800.0,14.2689,14.2759,14.2689,14.2689,15800.0
2013-12-16 11:10:00,20.41,20.42,20.41,20.42,27300.0,14.2689,14.2759,14.2689,14.2759,27300.0
2013-12-16 11:15:00,20.43,20.43,20.42,20.43,13900.0,14.2829,14.2829,14.2759,14.2829,13900.0
2013-12-16 11:20:00,20.43,20.48,20.43,20.48,32200.0,14.2829,14.3178,14.2829,14.3178,32200.0
2013-12-16 11:25:00,20.48,20.49,20.46,20.48,28900.0,14.3178,14.3248,14.3038,14.3178,28900.0
2013-12-16 11:30:00,20.49,20.49,20.49,20.49,7100.0,14.3248,14.3248,14.3248,14.3248,7100.0
2013-12-16 11:35:00,20.49,20.49,20.47,20.48,60900.0,14.3248,14.3248,14.3108,14.3178,60900.0
2013-12-16 11:40:00,20.48,20.48,20.48,20.48,2400.0,14.3178,14.3178,14.3178,14.3178,2400.0
2013-12-16 11:45:00,20.48,20.48,20.48,20.48,7600.0,14.3178,14.3178,14.3178,14.3178,7600.0
2013-12-16 11:50:00,20.48,20.5,20.47,20.47,59300.0,14.3178,14.3318,14.3108,14.3108,59300.0
2013-12-16 11:55:00,20.47,20.48,20.46,20.47,42700.0,14.3108,14.3178,14.3038,14.3108,42700.0
2013-12-16 12:00:00,20.47,20.48,20.45,20.46,33700.0,14.3108,14.3178,14.2969,14.3038,33700.0
2013-12-16 12:05:00,20.46,20.5,20.45,20.5,41200.0,14.3038,14.3318,14.2969,14.3318,41200.0
2013-12-16 12:10:00,20.5,20.51,20.49,20.5,105700.0,14.3318,14.3388,14.3248,14.3318,105700.0
2013-12-16 12:15:00,20.5,20.5,20.49,20.49,21900.0,14.3318,14.3318,14.3248,14.3248,21900.0
2013-12-16 12:20:00,20.5,20.5,20.5,20.5,12700.0,14.3318,14.3318,14.3318,14.3318,12700.0
2013-12-16 12:25:00,20.5,20.52,20.5,20.52,24600.0,14.3318,14.3458,14.3318,14.3458,24600.0
2013-12-16 12:30:00,20.52,20.52,20.51,20.51,24900.0,14.3458,14.3458,14.3388,14.3388,24900.0
2013-12-16 12:35:00,20.51,20.51,20.48,20.48,17900.0,14.3388,14.3388,14.3178,14.3178,17900.0
2013-12-16 12:40:00,20.47,20.47,20.45,20.47,15400.0,14.3108,14.3108,14.2969,14.3108,15400.0
2013-12-16 12:45:00,20.48,20.5,20.45,20.49,68500.0,14.3178,14.3318,14.2969,14.3248,68500.0
2013-12-16 12:50:00,20.49,20.5,20.49,20.5,105500.0,14.3248,14.3318,14.3248,14.3318,105500.0
2013-12-16 12:55:00,20.51,20.52,20.5,20.5,20600.0,14.3388,14.3458,14.3318,14.3318,20600.0
2013-12-16 13:00:00,20.5,20.5,20.48,20.48,14600.0,14.3318,14.3318,14.3178,14.3178,14600.0
2013-12-16 13:05:00,20.48,20.51,20.48,20.51,12600.0,14.3178,14.3388,14.3178,14.3388,12600.0
2013-12-16 13:10:00,20.51,20.51,20.51,20.51,16800.0,14.3388,14.3388,14.3388,14.3388,16800.0
2013-12-16 13:15:00,20.51,20.51,20.49,20.49,15700.0,14.3388,14.3388,14.3248,14.3248,15700.0
2013-12-16 13:20:00,20.5,20.53,20.5,20.53,15400.0,14.3318,14.3528,14.3318,14.3528,15400.0
2013-12-16 13:25:00,20.53,20.53,20.51,20.51,4400.0,14.3528,14.3528,14.3388,14.3388,4400.0
2013-12-16 13:30:00,20.51,20.55,20.51,20.55,14000.0,14.3388,14.3668,14.3388,14.3668,14000.0
2013-12-16 13:35:00,20.55,20.55,20.53,20.53,10900.0,14.3668,14.3668,14.3528,14.3528,10900.0
2013-12-16 13:40:00,20.52,20.54,20.52,20.54,4200.0,14.3458,14.3598,14.3458,14.3598,4200.0
2013-12-16 13:45:00,20.55,20.56,20.55,20.56,5700.0,14.3668,14.3738,14.3668,14.3738,5700.0
2013-12-16 13:50:00,20.56,20.58,20.56,20.58,17300.0,14.3738,14.3877,14.3738,14.3877,17300.0
2013-12-16 13:55:00,20.58,20.62,20.57,20.62,60400.0,14.3877,14.4157,14.3807,14.4157,60400.0
2013-12-16 14:00:00,20.61,20.65,20.61,20.64,107500.0,14.4087,14.4367,14.4087,14.4297,107500.0
2013-12-16 14:05:00,20.64,20.65,20.64,20.65,41700.0,14.4297,14.4367,14.4297,14.4367,41700.0
2013-12-16 14:10:00,20.65,20.65,20.63,20.65,24600.0,14.4367,14.4367,14.4227,14.4367,24600.0
2013-12-16 14:15:00,20.65,20.75,20.65,20.71,185700.0,14.4367,14.5066,14.4367,14.4786,185700.0
2013-12-16 14:20:00,20.7,20.72,20.7,20.72,76200.0,14.4716,14.4856,14.4716,14.4856,76200.0
2013-12-16 14:25:00,20.72,20.72,20.68,20.69,38100.0,14.4856,14.4856,14.4577,14.4646,38100.0
2013-12-16 14:30:00,20.69,20.69,20.63,20.63,35400.0,14.4646,14.4646,14.4227,14.4227,35400.0
2013-12-16 14:35:00,20.63,20.65,20.63,20.63,34800.0,14.4227,14.4367,14.4227,14.4227,34800.0
2013-12-16 14:40:00,20.63,20.64,20.61,20.64,21000.0,14.4227,14.4297,14.4087,14.4297,21000.0
2013-12-16 14:45:00,20.64,20.66,20.64,20.64,20500.0,14.4297,14.4437,14.4297,14.4297,20500.0
2013-12-16 14:50:00,20.64,20.66,20.64,20.66,12600.0,14.4297,14.4437,14.4297,14.4437,12600.0
2013-12-16 14:55:00,20.66,20.66,20.66,20.66,7600.0,14.4437,14.4437,14.4437,14.4437,7600.0
2013-12-16 15:00:00,20.66,20.66,20.62,20.63,18800.0,14.4437,14.4437,14.4157,14.4227,18800.0
2013-12-16 15:05:00,20.63,20.64,20.63,20.63,39200.0,14.4227,14.4297,14.4227,14.4227,39200.0
2013-12-16 15:10:00,20.63,20.71,20.63,20.71,84600.0,14.4227,14.4786,14.4227,14.4786,84600.0
2013-12-16 15:15:00,20.71,20.72,20.69,20.72,105200.0,14.4786,14.4856,14.4646,14.4856,105200.0
2013-12-16 15:20:00,20.72,20.72,20.68,20.68,83800.0,14.4856,14.4856,14.4577,14.4577,83800.0
2013-12-16 15:25:00,20.69,20.75,20.69,20.73,128200.0,14.4646,14.5066,14.4646,14.4926,128200.0
2013-12-16 15:30:00,20.72,20.73,20.71,20.72,62000.0,14.4856,14.4926,14.4786,14.4856,62000.0
2013-12-16 15:35:00,20.71,20.73,20.71,20.73,81000.0,14.4786,14.4926,14.4786,14.4926,81000.0
2013-12-16 15:40:00,20.73,20.75,20.73,20.74,75900.0,14.4926,14.5066,14.4926,14.4996,75900.0
2013-12-16 15:45:00,20.75,20.75,20.69,20.72,115100.0,14.5066,14.5066,14.4646,14.4856,115100.0
2013-12-16 15:50:00,20.71,20.72,20.69,20.72,76800.0,14.4786,14.4856,14.4646,14.4856,76800.0
2013-12-16 15:55:00,20.72,20.72,20.68,20.69,38700.0,14.4856,14.4856,14.4577,14.4646,38700.0
2013-12-17 09:30:00,20.72,20.86,20.69,20.81,205100.0,14.4856,14.5835,14.4646,14.5485,205100.0
2013-12-17 09:35:00,20.82,20.85,20.82,20.85,34400.0,14.5555,14.5765,14.5555,14.5765,34400.0
2013-12-17 09:40:00,20.85,20.89,20.85,20.88,44600.0,14.5765,14.6045,14.5765,14.5975,44600.0
2013-12-17 09:45:00,20.87,20.89,20.86,20.88,52100.0,14.5905,14.6045,14.5835,14.5975,52100.0
2013-12-17 09:50:00,20.89,20.89,20.85,20.88,68800.0,14.6045,14.6045,14.5765,14.5975,68800.0
2013-12-17 09:55:00,20.87,20.93,20.86,20.93,34400.0,14.5905,14.6324,14.5835,14.6324,34400.0
2013-12-17 10:00:00,20.92,20.93,20.88,20.91,67900.0,14.6254,14.6324,14.5975,14.6184,67900.0
2013-12-17 10:05:00,20.9,20.94,20.89,20.92,54300.0,14.6115,14.6394,14.6045,14.6254,54300.0
2013-12-17 10:10:00,20.92,20.97,20.92,20.97,82300.0,14.6254,14.6604,14.6254,14.6604,82300.0
2013-12-17 10:15:00,20.97,20.98,20.96,20.98,23700.0,14.6604,14.6674,14.6534,14.6674,23700.0
2013-12-17 10:20:00,20.98,21.0,20.97,20.97,45600.0,14.6674,14.6814,14.6604,14.6604,45600.0
2013-12-17 10:25:00,20.98,20.99,20.98,20.99,26000.0,14.6674,14.6744,14.6674,14.6744,26000.0
2013-12-17 10:30:00,20.98,21.0,20.98,21.0,111500.0,14.6674,14.6814,14.6674,14.6814,111500.0
2013-12-17 10:35:00,21.01,21.03,21.0,21.02,45000.0,14.6884,14.7023,14.6814,14.6953,45000.0
2013-12-17 10:40:00,21.03,21.04,21.01,21.03,69800.0,14.7023,14.7093,14.6884,14.7023,69800.0
2013-12-17 10:45:00,21.03,21.05,21.01,21.01,64900.0,14.7023,14.7163,14.6884,14.6884,64900.0
2013-12-17 10:50:00,21.0,21.0,20.95,20.98,41800.0,14.6814,14.6814,14.6464,14.6674,41800.0
2013-12-17 10:55:00,20.97,20.98,20.95,20.97,39100.0,14.6604,14.6674,14.6464,14.6604,39100.0
2013-12-17 11:00:00,20.96,20.96,20.92,20.94,48300.0,14.6534,14.6534,14.6254,14.6394,48300.0
2013-12-17 11:05:00,20.94,20.95,20.92,20.92,41400.0,14.6394,14.6464,14.6254,14.6254,41400.0
2013-12-17 11:10:00,20.93,20.93,20.9,20.91,43800.0,14.6324,14.6324,14.6115,14.6184,43800.0
2013-12-17 11:15:00,20.92,20.93,20.91,20.92,21200.0,14.6254,14.6324,14.6184,14.6254,21200.0
2013-12-17 11:20:00,20.92,20.94,20.92,20.94,33600.0,14.6254,14.6394,14.6254,14.6394,33600.0
2013-12-17 11:25:00,20.94,20.96,20.91,20.92,52800.0,14.6394,14.6534,14.6184,14.6254,52800.0
2013-12-17 11:30:00,20.92,20.93,20.92,20.93,11800.0,14.6254,14.6324,14.6254,14.6324,11800.0
2013-12-17 11:35:00,20.93,20.97,20.93,20.97,26500.0,14.6324,14.6604,14.6324,14.6604,26500.0
2013-12-17 11:40:00,20.97,20.98,20.97,20.97,30900.0,14.6604,14.6674,14.6604,14.6604,30900.0
2013-12-17 11:45:00,20.98,20.98,20.96,20.98,18200.0,14.6674,14.6674,14.6534,14.6674,18200.0
2013-12-17 11:50:00,20.99,20.99,20.97,20.97,15400.0,14.6744,14.6744,14.6604,14.6604,15400.0
2013-12-17 11:55:00,20.97,20.99,20.95,20.97,37100.0,14.6604,14.6744,14.6464,14.6604,37100.0
2013-12-17 12:00:00,20.96,20.97,20.96,20.97,8000.0,14.6534,14.6604,14.6534,14.6604,8000.0
2013-12-17 12:05:00,20.97,20.98,20.96,20.98,15600.0,14.6604,14.6674,14.6534,14.6674,15600.0
2013-12-17 12:10:00,20.97,21.03,20.96,21.01,92200.0,14.6604,14.7023,14.6534,14.6884,92200.0
2013-12-17 12:15:00,21.02,21.04,21.02,21.03,71300.0,14.6953,14.7093,14.6953,14.7023,71300.0
2013-12-17 12:20:00,21.03,21.04,21.02,21.04,17400.0,14.7023,14.7093,14.6953,14.7093,17400.0
2013-12-17 12:25:00,21.04,21.05,21.04,21.05,18800.0,14.7093,14.7163,14.7093,14.7163,18800.0
2013-12-17 12:30:00,21.06,21.06,21.04,21.04,30300.0,14.7233,14.7233,14.7093,14.7093,30300.0
2013-12-17 12:35:00,21.03,21.04,21.01,21.02,72100.0,14.7023,14.7093,14.6884,14.6953,72100.0
2013-12-17 12:40:00,21.02,21.03,21.01,21.02,20100.0,14.6953,14.7023,14.6884,14.6953,20100.0
2013-12-17 12:45:00,21.03,21.04,21.03,21.03,41000.0,14.7023,14.7093,14.7023,14.7023,41000.0
2013-12-17 12:50:00,21.04,21.04,21.04,21.04,8100.0,14.7093,14.7093,14.7093,14.7093,8100.0
2013-12-17 12:55:00,21.04,21.05,21.04,21.05,12600.0,14.7093,14.7163,14.7093,14.7163,12600.0
2013-12-17 13:00:00,21.04,21.07,21.04,21.07,28100.0,14.7093,14.7303,14.7093,14.7303,28100.0
2013-12-17 13:05:00,21.07,21.07,21.03,21.03,34400.0,14.7303,14.7303,14.7023,14.7023,34400.0
2013-12-17 13:10:00,21.03,21.07,21.03,21.07,34800.0,14.7023,14.7303,14.7023,14.7303,34800.0
2013-12-17 13:15:00,21.07,21.08,21.07,21.08,16800.0,14.7303,14.7373,14.7303,14.7373,16800.0
2013-12-17 13:20:00,21.08,21.08,21.06,21.06,33400.0,14.7373,14.7373,14.7233,14.7233,33400.0
2013-12-17 13:25:00,21.06,21.08,21.06,21.08,12000.0,14.7233,14.7373,14.7233,14.7373,12000.0
2013-12-17 13:30:00,21.09,21.1,21.09,21.1,9400.0,14.7443,14.7513,14.7443,14.7513,9400.0
2013-12-17 13:35:00,21.1,21.12,21.1,21.12,34600.0,14.7513,14.7653,14.7513,14.7653,34600.0
2013-12-17 13:40:00,21.13,21.13,21.09,21.1,37200.0,14.7723,14.7723,14.7443,14.7513,37200.0
2013-12-17 13:45:00,21.1,21.1,21.04,21.04,19000.0,14.7513,14.7513,14.7093,14.7093,19000.0
2013-12-17 13:50:00,21.04,21.04,21.03,21.03,7100.0,14.7093,14.7093,14.7023,14.7023,7100.0
2013-12-17 13:55:00,21.03,21.04,21.0,21.01,22700.0,14.7023,14.7093,14.6814,14.6884,22700.0
2013-12-17 14:00:00,21.01,21.02,21.01,21.01,1700.0,14.6884,14.6953,14.6884,14.6884,1700.0
2013-12-17 14:05:00,21.01,21.01,20.99,21.01,43600.0,14.6884,14.6884,14.6744,14.6884,43600.0
2013-12-17 14:10:00,21.01,21.01,20.97,20.97,83200.0,14.6884,14.6884,14.6604,14.6604,83200.0
2013-12-17 14:15:00,20.96,20.97,20.94,20.97,45100.0,14.6534,14.6604,14.6394,14.6604,45100.0
2013-12-17 14:20:00,20.97,21.0,20.97,21.0,37500.0,14.6604,14.6814,14.6604,14.6814,37500.0
2013-12-17 14:25:00,21.0,21.0,20.97,20.99,21200.0,14.6814,14.6814,14.6604,14.6744,21200.0
2013-12-17 14:30:00,20.98,20.99,20.95,20.95,13700.0,14.6674,14.6744,14.6464,14.6464,13700.0
2013-12-17 14:35:00,20.95,20.95,20.93,20.93,28200.0,14.6464,14.6464,14.6324,14.6324,28200.0
2013-12-17 14:40:00,20.93,20.97,20.93,20.96,24200.0,14.6324,14.6604,14.6324,14.6534,24200.0
2013-12-17 14:45:00,20.97,20.97,20.95,20.95,7200.0,14.6604,14.6604,14.6464,14.6464,7200.0
2013-12-17 14:50:00,20.95,20.95,20.93,20.93,4100.0,14.6464,14.6464,14.6324,14.6324,4100.0
2013-12-17 14:55:00,20.93,20.93,20.92,20.92,11100.0,14.6324,14.6324,14.6254,14.6254,11100.0
2013-12-17 15:00:00,20.92,20.92,20.91,20.91,84900.0,14.6254,14.6254,14.6184,14.6184,84900.0
2013-12-17 15:05:00,20.9,20.95,20.9,20.94,50500.0,14.6115,14.6464,14.6115,14.6394,50500.0
2013-12-17 15:10:00,20.94,20.96,20.94,20.96,39900.0,14.6394,14.6534,14.6394,14.6534,39900.0
2013-12-17 15:15:00,20.95,20.98,20.95,20.98,64000.0,14.6464,14.6674,14.6464,14.6674,64000.0
2013-12-17 15:20:00,20.98,21.0,20.98,21.0,28900.0,14.6674,14.6814,14.6674,14.6814,28900.0
2013-12-17 15:25:00,21.0,21.0,20.99,21.0,8900.0,14.6814,14.6814,14.6744,14.6814,8900.0
2013-12-17 15:30:00,21.0,21.0,20.97,20.97,57600.0,14.6814,14.6814,14.6604,14.6604,57600.0
2013-12-17 15:35:00,20.97,20.98,20.94,20.97,243200.0,14.6604,14.6674,14.6394,14.6604,243200.0
2013-12-17 15:40:00,20.97,20.98,20.97,20.97,66100.0,14.6604,14.6674,14.6604,14.6604,66100.0
2013-12-17 15:45:00,20.97,20.99,20.97,20.98,93200.0,14.6604,14.6744,14.6604,14.6674,93200.0
2013-12-17 15:50:00,20.98,20.98,20.96,20.96,16100.0,14.6674,14.6674,14.6534,14.6534,16100.0
2013-12-17 15:55:00,20.97,20.97,20.91,20.92,143200.0,14.6604,14.6604,14.6184,14.6254,143200.0
2013-12-18 09:30:00,20.88,20.88,20.7,20.72,125900.0,14.5975,14.5975,14.4716,14.4856,125900.0
2013-12-18 09:35:00,20.72,20.78,20.68,20.78,81600.0,14.4856,14.5276,14.4577,14.5276,81600.0
2013-12-18 09:40:00,20.79,20.79,20.73,20.73,87300.0,14.5346,14.5346,14.4926,14.4926,87300.0
2013-12-18 09:45:00,20.72,20.75,20.71,20.72,38400.0,14.4856,14.5066,14.4786,14.4856,38400.0
2013-12-18 09:50:00,20.72,20.72,20.65,20.65,54200.0,14.4856,14.4856,14.4367,14.4367,54200.0
2013-12-18 09:55:00,20.64,20.65,20.56,20.56,126900.0,14.4297,14.4367,14.3738,14.3738,126900.0
2013-12-18 10:00:00,20.56,20.59,20.55,20.58,80500.0,14.3738,14.3947,14.3668,14.3877,80500.0
2013-12-18 10:05:00,20.58,20.6,20.58,20.58,71700.0,14.3877,14.4017,14.3877,14.3877,71700.0
2013-12-18 10:10:00,20.58,20.59,20.57,20.57,22100.0,14.3877,14.3947,14.3807,14.3807,22100.0
2013-12-18 10:15:00,20.56,20.58,20.56,20.58,46800.0,14.3738,14.3877,14.3738,14.3877,46800.0
2013-12-18 10:20:00,20.58,20.63,20.58,20.63,126900.0,14.3877,14.4227,14.3877,14.4227,126900.0
2013-12-18 10:25:00,20.64,20.65,20.63,20.64,34300.0,14.4297,14.4367,14.4227,14.4297,34300.0
2013-12-18 10:30:00,20.63,20.67,20.63,20.67,36600.0,14.4227,14.4507,14.4227,14.4507,36600.0
2013-12-18 10:35:00,20.68,20.7,20.68,20.7,62600.0,14.4577,14.4716,14.4577,14.4716,62600.0
2013-12-18 10:40:00,20.7,20.73,20.69,20.71,30100.0,14.4716,14.4926,14.4646,14.4786,30100.0
2013-12-18 10:45:00,20.71,20.73,20.71,20.72,56600.0,14.4786,14.4926,14.4786,14.4856,56600.0
2013-12-18 10:50:00,20.72,20.72,20.68,20.7,47100.0,14.4856,14.4856,14.4577,14.4716,47100.0
2013-12-18 10:55:00,20.7,20.73,20.7,20.73,15500.0,14.4716,14.4926,14.4716,14.4926,15500.0
2013-12-18 11:00:00,20.72,20.72,20.7,20.71,14400.0,14.4856,14.4856,14.4716,14.4786,14400.0
2013-12-18 11:05:00,20.71,20.71,20.7,20.7,400.0,14.4786,14.4786,14.4716,14.4716,400.0
2013-12-18 11:10:00,20.7,20.7,20.69,20.69,25200.0,14.4716,14.4716,14.4646,14.4646,25200.0
2013-12-18 11:15:00,20.7,20.7,20.69,20.69,2300.0,14.4716,14.4716,14.4646,14.4646,2300.0
2013-12-18 11:20:00,20.69,20.69,20.69,20.69,5100.0,14.4646,14.4646,14.4646,14.4646,5100.0
2013-12-18 11:25:00,20.69,20.69,20.67,20.67,25500.0,14.4646,14.4646,14.4507,14.4507,25500.0
2013-12-18 11:30:00,20.67,20.67,20.66,20.66,5000.0,14.4507,14.4507,14.4437,14.4437,5000.0
2013-12-18 11:35:00,20.67,20.67,20.66,20.66,9500.0,14.4507,14.4507,14.4437,14.4437,9500.0
2013-12-18 11:40:00,20.66,20.66,20.63,20.63,12500.0,14.4437,14.4437,14.4227,14.4227,12500.0
2013-12-18 11:45:00,20.63,20.63,20.62,20.62,140000.0,14.4227,14.4227,14.4157,14.4157,140000.0
2013-12-18 11:50:00,20.61,20.64,20.61,20.61,59700.0,14.4087,14.4297,14.4087,14.4087,59700.0
2013-12-18 11:55:00,20.61,20.61,20.6,20.6,7500.0,14.4087,14.4087,14.4017,14.4017,7500.0
2013-12-18 12:00:00,20.6,20.64,20.59,20.64,38000.0,14.4017,14.4297,14.3947,14.4297,38000.0
2013-12-18 12:05:00,20.64,20.67,20.64,20.66,27100.0,14.4297,14.4507,14.4297,14.4437,27100.0
2013-12-18 12:10:00,20.66,20.69,20.66,20.69,11300.0,14.4437,14.4646,14.4437,14.4646,11300.0
2013-12-18 12:15:00,20.69,20.69,20.69,20.69,9400.0,14.4646,14.4646,14.4646,14.4646,9400.0
2013-12-18 12:20:00,20.69,20.7,20.69,20.69,15100.0,14.4646,14.4716,14.4646,14.4646,15100.0
2013-12-18 12:25:00,20.69,20.72,20.69,20.72,28300.0,14.4646,14.4856,14.4646,14.4856,28300.0
2013-12-18 12:30:00,20.72,20.73,20.69,20.69,15800.0,14.4856,14.4926,14.4646,14.4646,15800.0
2013-12-18 12:35:00,20.7,20.72,20.7,20.71,26700.0,14.4716,14.4856,14.4716,14.4786,26700.0
2013-12-18 12:40:00,20.71,20.72,20.71,20.72,1300.0,14.4786,14.4856,14.4786,14.4856,1300.0
2013-12-18 12:45:00,20.71,20.73,20.71,20.73,13500.0,14.4786,14.4926,14.4786,14.4926,13500.0
2013-12-18 12:50:00,20.73,20.76,20.73,20.76,85900.0,14.4926,14.5136,14.4926,14.5136,85900.0
2013-12-18 12:55:00,20.76,20.76,20.74,20.74,39400.0,14.5136,14.5136,14.4996,14.4996,39400.0
2013-12-18 13:00:00,20.73,20.74,20.69,20.69,30100.0,14.4926,14.4996,14.4646,14.4646,30100.0
2013-12-18 13:05:00,20.69,20.72,20.69,20.72,10700.0,14.4646,14.4856,14.4646,14.4856,10700.0
2013-12-18 13:10:00,20.72,20.72,20.67,20.67,38600.0,14.4856,14.4856,14.4507,14.4507,38600.0
2013-12-18 13:15:00,20.67,20.67,20.65,20.67,23300.0,14.4507,14.4507,14.4367,14.4507,23300.0
2013-12-18 13:20:00,20.67,20.68,20.65,20.67,33900.0,14.4507,14.4577,14.4367,14.4507,33900.0
2013-12-18 13:25:00,20.68,20.69,20.66,20.67,49400.0,14.4577,14.4646,14.4437,14.4507,49400.0
2013-12-18 13:30:00,20.67,20.67,20.65,20.65,4600.0,14.4507,14.4507,14.4367,14.4367,4600.0
2013-12-18 13:35:00,20.65,20.66,20.65,20.66,22200.0,14.4367,14.4437,14.4367,14.4437,22200.0
2013-12-18 13:40:00,20.66,20.66,20.66,20.66,2000.0,14.4437,14.4437,14.4437,14.4437,2000.0
2013-12-18 13:45:00,20.66,20.66,20.64,20.64,12200.0,14.4437,14.4437,14.4297,14.4297,12200.0
2013-12-18 13:50:00,20.64,20.64,20.64,20.64,4900.0,14.4297,14.4297,14.4297,14.4297,4900.0
2013-12-18 13:55:00,20.64,20.7,20.63,20.68,41100.0,14.4297,14.4716,14.4227,14.4577,41100.0
2013-12-18 14:00:00,20.67,20.73,20.52,20.69,227100.0,14.4507,14.4926,14.3458,14.4646,227100.0
2013-12-18 14:05:00,20.7,20.84,20.7,20.76,122000.0,14.4716,14.5695,14.4716,14.5136,122000.0
2013-12-18 14:10:00,20.76,20.76,20.69,20.72,68600.0,14.5136,14.5136,14.4646,14.4856,68600.0
2013-12-18 14:15:00,20.71,20.75,20.71,20.75,52900.0,14.4786,14.5066,14.4786,14.5066,52900.0
2013-12-18 14:20:00,20.76,20.81,20.76,20.79,52500.0,14.5136,14.5485,14.5136,14.5346,52500.0
2013-12-18 14:25:00,20.8,20.8,20.76,20.78,49200.0,14.5415,14.5415,14.5136,14.5276,49200.0
2013-12-18 14:30:00,20.79,20.82,20.79,20.81,93100.0,14.5346,14.5555,14.5346,14.5485,93100.0
2013-12-18 14:35:00,20.82,20.89,20.81,20.89,81700.0,14.5555,14.6045,14.5485,14.6045,81700.0
2013-12-18 14:40:00,20.89,20.91,20.87,20.87,106600.0,14.6045,14.6184,14.5905,14.5905,106600.0
2013-12-18 14:45:00,20.87,20.88,20.83,20.83,72100.0,14.5905,14.5975,14.5625,14.5625,72100.0
2013-12-18 14:50:00,20.82,20.83,20.79,20.81,75400.0,14.5555,14.5625,14.5346,14.5485,75400.0
2013-12-18 14:55:00,20.82,20.85,20.82,20.83,77700.0,14.5555,14.5765,14.5555,14.5625,77700.0
2013-12-18 15:00:00,20.84,20.84,20.8,20.82,23300.0,14.5695,14.5695,14.5415,14.5555,23300.0
2013-12-18 15:05:00,20.82,20.84,20.81,20.82,12500.0,14.5555,14.5695,14.5485,14.5555,12500.0
2013-12-18 15:10:00,20.81,20.87,20.81,20.86,54000.0,14.5485,14.5905,14.5485,14.5835,54000.0
2013-12-18 15:15:00,20.87,20.88,20.85,20.85,38400.0,14.5905,14.5975,14.5765,14.5765,38400.0
2013-12-18 15:20:00,20.86,20.89,20.85,20.88,49000.0,14.5835,14.6045,14.5765,14.5975,49000.0
2013-12-18 15:25:00,20.88,20.91,20.87,20.9,96800.0,14.5975,14.6184,14.5905,14.6115,96800.0
2013-12-18 15:30:00,20.9,20.92,20.9,20.92,52800.0,14.6115,14.6254,14.6115,14.6254,52800.0
2013-12-18 15:35:00,20.93,21.0,20.92,21.0,105500.0,14.6324,14.6814,14.6254,14.6814,105500.0
2013-12-18 15:40:00,21.0,21.01,20.98,21.01,229000.0,14.6814,14.6884,14.6674,14.6884,229000.0
2013-12-18 15:45:00,21.01,21.04,21.0,21.01,333600.0,14.6884,14.7093,14.6814,14.6884,333600.0
2013-12-18 15:50:00,21.0,21.0,20.97,20.97,235200.0,14.6814,14.6814,14.6604,14.6604,235200.0
2013-12-18 15:55:00,20.98,21.02,20.98,21.01,252300.0,14.6674,14.6953,14.6674,14.6884,252300.0
2013-12-19 09:30:00,21.06,21.08,20.94,20.95,66500.0,14.7233,14.7373,14.6394,14.6464,66500.0
2013-12-19 09:35:00,20.95,21.03,20.91,20.92,66900.0,14.6464,14.7023,14.6184,14.6254,66900.0
2013-12-19 09:40:00,20.92,20.92,20.86,20.91,79400.0,14.6254,14.6254,14.5835,14.6184,79400.0
2013-12-19 09:45:00,20.91,20.91,20.86,20.88,88100.0,14.6184,14.6184,14.5835,14.5975,88100.0
2013-12-19 09:50:00,20.87,20.96,20.86,20.96,30100.0,14.5905,14.6534,14.5835,14.6534,30100.0
2013-12-19 09:55:00,20.96,20.96,20.89,20.9,38500.0,14.6534,14.6534,14.6045,14.6115,38500.0
2013-12-19 10:00:00,20.91,20.92,20.85,20.85,55300.0,14.6184,14.6254,14.5765,14.5765,55300.0
2013-12-19 10:05:00,20.86,20.86,20.83,20.85,45000.0,14.5835,14.5835,14.5625,14.5765,45000.0
2013-12-19 10:10:00,20.85,20.85,20.78,20.78,37000.0,14.5765,14.5765,14.5276,14.5276,37000.0
2013-12-19 10:15:00,20.78,20.84,20.78,20.84,62200.0,14.5276,14.5695,14.5276,14.5695,62200.0
2013-12-19 10:20:00,20.84,20.86,20.84,20.85,5800.0,14.5695,14.5835,14.5695,14.5765,5800.0
2013-12-19 10:25:00,20.85,20.9,20.85,20.88,24000.0,14.5765,14.6115,14.5765,14.5975,24000.0
2013-12-19 10:30:00,20.88,20.89,20.87,20.88,31600.0,14.5975,14.6045,14.5905,14.5975,31600.0
2013-12-19 10:35:00,20.87,20.87,20.86,20.86,33600.0,14.5905,14.5905,14.5835,14.5835,33600.0
2013-12-19 10:40:00,20.86,20.89,20.86,20.89,8800.0,14.5835,14.6045,14.5835,14.6045,8800.0
2013-12-19 10:45:00,20.9,20.93,20.89,20.89,34300.0,14.6115,14.6324,14.6045,14.6045,34300.0
2013-12-19 10:50:00,20.89,20.89,20.89,20.89,6400.0,14.6045,14.6045,14.6045,14.6045,6400.0
2013-12-19 10:55:00,20.89,20.9,20.89,20.89,7400.0,14.6045,14.6115,14.6045,14.6045,7400.0
2013-12-19 11:00:00,20.89,20.9,20.89,20.9,3000.0,14.6045,14.6115,14.6045,14.6115,3000.0
2013-12-19 11:05:00,20.9,20.92,20.9,20.91,16700.0,14.6115,14.6254,14.6115,14.6184,16700.0
2013-12-19 11:10:00,20.91,20.91,20.88,20.88,18200.0,14.6184,14.6184,14.5975,14.5975,18200.0
2013-12-19 11:15:00,20.88,20.89,20.86,20.86,35500.0,14.5975,14.6045,14.5835,14.5835,35500.0
2013-12-19 11:20:00,20.86,20.87,20.84,20.85,58300.0,14.5835,14.5905,14.5695,14.5765,58300.0
2013-12-19 11:25:00,20.85,20.85,20.84,20.85,20100.0,14.5765,14.5765,14.5695,14.5765,20100.0
2013-12-19 11:30:00,20.85,20.88,20.85,20.87,29100.0,14.5765,14.5975,14.5765,14.5905,29100.0
2013-12-19 11:35:00,20.86,20.86,20.86,20.86,1300.0,14.5835,14.5835,14.5835,14.5835,1300.0
2013-12-19 11:40:00,20.86,20.86,20.83,20.83,19800.0,14.5835,14.5835,14.5625,14.5625,19800.0
2013-12-19 11:45:00,20.83,20.85,20.83,20.84,17300.0,14.5625,14.5765,14.5625,14.5695,17300.0
2013-12-19 11:50:00,20.84,20.85,20.84,20.85,11400.0,14.5695,14.5765,14.5695,14.5765,11400.0
2013-12-19 11:55:00,20.85,20.87,20.85,20.86,15900.0,14.5765,14.5905,14.5765,14.5835,15900.0
2013-12-19 12:00:00,20.86,20.86,20.85,20.86,10000.0,14.5835,14.5835,14.5765,14.5835,10000.0
2013-12-19 12:05:00,20.87,20.89,20.87,20.88,11700.0,14.5905,14.6045,14.5905,14.5975,11700.0
2013-12-19 12:10:00,20.88,20.88,20.87,20.88,7400.0,14.5975,14.5975,14.5905,14.5975,7400.0
2013-12-19 12:15:00,20.88,20.88,20.87,20.88,9900.0,14.5975,14.5975,14.5905,14.5975,9900.0
2013-12-19 12:20:00,20.88,20.89,20.88,20.88,7100.0,14.5975,14.6045,14.5975,14.5975,7100.0
2013-12-19 12:25:00,20.88,20.89,20.88,20.89,56300.0,14.5975,14.6045,14.5975,14.6045,56300.0
2013-12-19 12:30:00,20.89,20.91,20.89,20.9,47100.0,14.6045,14.6184,14.6045,14.6115,47100.0
2013-12-19 12:35:00,20.9,20.9,20.89,20.89,7800.0,14.6115,14.6115,14.6045,14.6045,7800.0
2013-12-19 12:40:00,20.89,20.91,20.89,20.91,20700.0,14.6045,14.6184,14.6045,14.6184,20700.0
2013-12-19 12:45:00,20.91,20.92,20.91,20.91,14000.0,14.6184,14.6254,14.6184,14.6184,14000.0
2013-12-19 12:50:00,20.9,20.91,20.9,20.91,3800.0,14.6115,14.6184,14.6115,14.6184,3800.0
2013-12-19 12:55:00,20.92,20.94,20.92,20.94,6000.0,14.6254,14.6394,14.6254,14.6394,6000.0
2013-12-19 13:00:00,20.94,20.94,20.91,20.92,18400.0,14.6394,14.6394,14.6184,14.6254,18400.0
2013-12-19 13:05:00,20.92,20.96,20.92,20.96,20000.0,14.6254,14.6534,14.6254,14.6534,20000.0
2013-12-19 13:10:00,20.96,20.97,20.96,20.97,19500.0,14.6534,14.6604,14.6534,14.6604,19500.0
2013-12-19 13:15:00,20.97,20.99,20.97,20.99,37400.0,14.6604,14.6744,14.6604,14.6744,37400.0
2013-12-19 13:20:00,20.99,20.99,20.97,20.98,33300.0,14.6744,14.6744,14.6604,14.6674,33300.0
2013-12-19 13:25:00,20.98,20.98,20.94,20.94,83000.0,14.6674,14.6674,14.6394,14.6394,83000.0
2013-12-19 13:30:00,20.93,20.97,20.93,20.97,31900.0,14.6324,14.6604,14.6324,14.6604,31900.0
2013-12-19 13:35:00,20.97,20.98,20.97,20.98,10600.0,14.6604,14.6674,14.6604,14.6674,10600.0
2013-12-19 13:40:00,20.98,20.99,20.98,20.99,14100.0,14.6674,14.6744,14.6674,14.6744,14100.0
2013-12-19 13:45:00,20.99,20.99,20.98,20.98,17900.0,14.6744,14.6744,14.6674,14.6674,17900.0
2013-12-19 13:50:00,20.98,20.98,20.97,20.98,19600.0,14.6674,14.6674,14.6604,14.6674,19600.0
2013-12-19 13:55:00,20.98,20.98,20.98,20.98,7400.0,14.6674,14.6674,14.6674,14.6674,7400.0
2013-12-19 14:00:00,20.97,20.99,20.97,20.98,5700.0,14.6604,14.6744,14.6604,14.6674,5700.0
2013-12-19 14:05:00,20.98,21.0,20.98,21.0,7000.0,14.6674,14.6814,14.6674,14.6814,7000.0
2013-12-19 14:10:00,21.0,21.0,20.99,21.0,9100.0,14.6814,14.6814,14.6744,14.6814,9100.0
2013-12-19 14:15:00,21.0,21.0,20.99,21.0,7800.0,14.6814,14.6814,14.6744,14.6814,7800.0
2013-12-19 14:20:00,21.0,21.0,20.99,20.99,12600.0,14.6814,14.6814,14.6744,14.6744,12600.0
2013-12-19 14:25:00,20.99,21.0,20.99,20.99,7000.0,14.6744,14.6814,14.6744,14.6744,7000.0
2013-12-19 14:30:00,20.99,21.0,20.99,21.0,24400.0,14.6744,14.6814,14.6744,14.6814,24400.0
2013-12-19 14:35:00,21.0,21.0,21.0,21.0,400.0,14.6814,14.6814,14.6814,14.6814,400.0
2013-12-19 14:40:00,21.0,21.0,21.0,21.0,3000.0,14.6814,14.6814,14.6814,14.6814,3000.0
2013-12-19 14:45:00,21.0,21.0,20.99,20.99,2500.0,14.6814,14.6814,14.6744,14.6744,2500.0
2013-12-19 14:50:00,21.0,21.0,21.0,21.0,11900.0,14.6814,14.6814,14.6814,14.6814,11900.0
2013-12-19 14:55:00,21.0,21.0,20.98,20.99,21700.0,14.6814,14.6814,14.6674,14.6744,21700.0
2013-12-19 15:00:00,20.99,21.0,20.98,21.0,20400.0,14.6744,14.6814,14.6674,14.6814,20400.0
2013-12-19 15:05:00,21.0,21.02,21.0,21.02,41500.0,14.6814,14.6953,14.6814,14.6953,41500.0
2013-12-19 15:10:00,21.02,21.02,21.01,21.01,16900.0,14.6953,14.6953,14.6884,14.6884,16900.0
2013-12-19 15:15:00,21.01,21.02,21.01,21.01,11200.0,14.6884,14.6953,14.6884,14.6884,11200.0
2013-12-19 15:20:00,21.01,21.01,21.01,21.01,18800.0,14.6884,14.6884,14.6884,14.6884,18800.0
2013-12-19 15:25:00,21.0,21.02,21.0,21.02,20200.0,14.6814,14.6953,14.6814,14.6953,20200.0
2013-12-19 15:30:00,21.01,21.01,21.0,21.01,21900.0,14.6884,14.6884,14.6814,14.6884,21900.0
2013-12-19 15:35:00,21.01,21.04,21.01,21.03,33700.0,14.6884,14.7093,14.6884,14.7023,33700.0
2013-12-19 15:40:00,21.03,21.04,21.02,21.03,53600.0,14.7023,14.7093,14.6953,14.7023,53600.0
2013-12-19 15:45:00,21.03,21.03,21.01,21.01,87600.0,14.7023,14.7023,14.6884,14.6884,87600.0
2013-12-19 15:50:00,21.01,21.03,21.01,21.03,30700.0,14.6884,14.7023,14.6884,14.7023,30700.0
2013-12-19 15:55:00,21.03,21.07,21.02,21.07,45700.0,14.7023,14.7303,14.6953,14.7303,45700.0
2013-12-20 09:30:00,21.07,21.07,20.99,21.01,47400.0,14.7303,14.7303,14.6744,14.6884,47400.0
2013-12-20 09:35:00,21.01,21.01,20.97,20.98,68200.0,14.6884,14.6884,14.6604,14.6674,68200.0
2013-12-20 09:40:00,20.98,21.0,20.96,20.96,74200.0,14.6674,14.6814,14.6534,14.6534,74200.0
2013-12-20 09:45:00,20.97,20.99,20.97,20.99,68200.0,14.6604,14.6744,14.6604,14.6744,68200.0
2013-12-20 09:50:00,20.99,21.04,20.99,21.04,15700.0,14.6744,14.7093,14.6744,14.7093,15700.0
2013-12-20 09:55:00,21.05,21.08,21.05,21.08,28900.0,14.7163,14.7373,14.7163,14.7373,28900.0
2013-12-20 10:00:00,21.08,21.12,21.08,21.11,34800.0,14.7373,14.7653,14.7373,14.7583,34800.0
2013-12-20 10:05:00,21.12,21.2,21.12,21.2,176900.0,14.7653,14.8212,14.7653,14.8212,176900.0
2013-12-20 10:10:00,21.2,21.24,21.19,21.24,76100.0,14.8212,14.8492,14.8142,14.8492,76100.0
2013-12-20 10:15:00,21.24,21.25,21.23,21.23,34200.0,14.8492,14.8561,14.8422,14.8422,34200.0
2013-12-20 10:20:00,21.24,21.25,21.19,21.19,56800.0,14.8492,14.8561,14.8142,14.8142,56800.0
2013-12-20 10:25:00,21.19,21.19,21.16,21.19,105300.0,14.8142,14.8142,14.7932,14.8142,105300.0
2013-12-20 10:30:00,21.2,21.2,21.19,21.2,24500.0,14.8212,14.8212,14.8142,14.8212,24500.0
2013-12-20 10:35:00,21.19,21.2,21.19,21.2,4700.0,14.8142,14.8212,14.8142,14.8212,4700.0
2013-12-20 10:40:00,21.2,21.22,21.2,21.2,19200.0,14.8212,14.8352,14.8212,14.8212,19200.0
2013-12-20 10:45:00,21.21,21.22,21.2,21.2,13600.0,14.8282,14.8352,14.8212,14.8212,13600.0
2013-12-20 10:50:00,21.2,21.21,21.2,21.21,10800.0,14.8212,14.8282,14.8212,14.8282,10800.0
2013-12-20 10:55:00,21.21,21.23,21.21,21.22,23100.0,14.8282,14.8422,14.8282,14.8352,23100.0
2013-12-20 11:00:00,21.21,21.21,21.19,21.2,7800.0,14.8282,14.8282,14.8142,14.8212,7800.0
2013-12-20 11:05:00,21.2,21.2,21.19,21.2,14200.0,14.8212,14.8212,14.8142,14.8212,14200.0
2013-12-20 11:10:00,21.2,21.21,21.2,21.21,20700.0,14.8212,14.8282,14.8212,14.8282,20700.0
2013-12-20 11:15:00,21.2,21.21,21.2,21.2,9200.0,14.8212,14.8282,14.8212,14.8212,9200.0
2013-12-20 11:20:00,21.2,21.2,21.17,21.19,80900.0,14.8212,14.8212,14.8002,14.8142,80900.0
2013-12-20 11:25:00,21.19,21.21,21.17,21.17,30800.0,14.8142,14.8282,14.8002,14.8002,30800.0
2013-12-20 11:30:00,21.17,21.19,21.17,21.17,57300.0,14.8002,14.8142,14.8002,14.8002,57300.0
2013-12-20 11:35:00,21.18,21.19,21.18,21.18,8500.0,14.8072,14.8142,14.8072,14.8072,8500.0
2013-12-20 11:40:00,21.19,21.19,21.19,21.19,3500.0,14.8142,14.8142,14.8142,14.8142,3500.0
2013-12-20 11:45:00,21.19,21.19,21.19,21.19,8400.0,14.8142,14.8142,14.8142,14.8142,8400.0
2013-12-20 11:50:00,21.19,21.2,21.19,21.2,6000.0,14.8142,14.8212,14.8142,14.8212,6000.0
2013-12-20 11:55:00,21.21,21.21,21.2,21.2,34100.0,14.8282,14.8282,14.8212,14.8212,34100.0
2013-12-20 12:00:00,21.2,21.2,21.19,21.19,20100.0,14.8212,14.8212,14.8142,14.8142,20100.0
2013-12-20 12:05:00,21.19,21.19,21.19,21.19,700.0,14.8142,14.8142,14.8142,14.8142,700.0
2013-12-20 12:10:00,21.19,21.19,21.18,21.18,17200.0,14.8142,14.8142,14.8072,14.8072,17200.0
2013-12-20 12:15:00,21.18,21.18,21.18,21.18,5800.0,14.8072,14.8072,14.8072,14.8072,5800.0
2013-12-20 12:20:00,21.18,21.18,21.17,21.17,16200.0,14.8072,14.8072,14.8002,14.8002,16200.0
2013-12-20 12:25:00,21.17,21.18,21.17,21.18,11700.0,14.8002,14.8072,14.8002,14.8072,11700.0
2013-12-20 12:30:00,21.18,21.2,21.18,21.2,5300.0,14.8072,14.8212,14.8072,14.8212,5300.0
2013-12-20 12:35:00,21.19,21.2,21.15,21.16,71800.0,14.8142,14.8212,14.7862,14.7932,71800.0
2013-12-20 12:40:00,21.17,21.17,21.15,21.16,28400.0,14.8002,14.8002,14.7862,14.7932,28400.0
2013-12-20 12:45:00,21.16,21.16,21.14,21.15,17500.0,14.7932,14.7932,14.7792,14.7862,17500.0
2013-12-20 12:50:00,21.15,21.15,21.15,21.15,400.0,14.7862,14.7862,14.7862,14.7862,400.0
2013-12-20 12:55:00,21.15,21.16,21.15,21.15,12300.0,14.7862,14.7932,14.7862,14.7862,12300.0
2013-12-20 13:00:00,21.14,21.17,21.14,21.14,77100.0,14.7792,14.8002,14.7792,14.7792,77100.0
2013-12-20 13:05:00,21.14,21.15,21.13,21.14,49700.0,14.7792,14.7862,14.7723,14.7792,49700.0
2013-12-20 13:10:00,21.14,21.14,21.13,21.13,27500.0,14.7792,14.7792,14.7723,14.7723,27500.0
2013-12-20 13:15:00,21.14,21.16,21.14,21.15,5200.0,14.7792,14.7932,14.7792,14.7862,5200.0
2013-12-20 13:20:00,21.15,21.17,21.15,21.17,5100.0,14.7862,14.8002,14.7862,14.8002,5100.0
2013-12-20 13:25:00,21.17,21.19,21.17,21.19,20900.0,14.8002,14.8142,14.8002,14.8142,20900.0
2013-12-20 13:30:00,21.2,21.2,21.18,21.19,16000.0,14.8212,14.8212,14.8072,14.8142,16000.0
2013-12-20 13:35:00,21.19,21.19,21.17,21.18,30500.0,14.8142,14.8142,14.8002,14.8072,30500.0
2013-12-20 13:40:00,21.18,21.19,21.17,21.17,19300.0,14.8072,14.8142,14.8002,14.8002,19300.0
2013-12-20 13:45:00,21.17,21.17,21.15,21.17,31400.0,14.8002,14.8002,14.7862,14.8002,31400.0
2013-12-20 13:50:00,21.16,21.18,21.16,21.17,23100.0,14.7932,14.8072,14.7932,14.8002,23100.0
2013-12-20 13:55:00,21.18,21.19,21.17,21.17,36200.0,14.8072,14.8142,14.8002,14.8002,36200.0
2013-12-20 14:00:00,21.17,21.18,21.16,21.18,35100.0,14.8002,14.8072,14.7932,14.8072,35100.0
2013-12-20 14:05:00,21.18,21.2,21.17,21.19,29400.0,14.8072,14.8212,14.8002,14.8142,29400.0
2013-12-20 14:10:00,21.2,21.22,21.2,21.21,30900.0,14.8212,14.8352,14.8212,14.8282,30900.0
2013-12-20 14:15:00,21.2,21.2,21.18,21.19,27300.0,14.8212,14.8212,14.8072,14.8142,27300.0
2013-12-20 14:20:00,21.18,21.18,21.17,21.18,64600.0,14.8072,14.8072,14.8002,14.8072,64600.0
2013-12-20 14:25:00,21.18,21.19,21.17,21.19,40300.0,14.8072,14.8142,14.8002,14.8142,40300.0
2013-12-20 14:30:00,21.2,21.2,21.2,21.2,22200.0,14.8212,14.8212,14.8212,14.8212,22200.0
2013-12-20 14:35:00,21.2,21.2,21.19,21.19,9200.0,14.8212,14.8212,14.8142,14.8142,9200.0
2013-12-20 14:40:00,21.19,21.2,21.19,21.2,1700.0,14.8142,14.8212,14.8142,14.8212,1700.0
2013-12-20 14:45:00,21.2,21.2,21.19,21.19,23700.0,14.8212,14.8212,14.8142,14.8142,23700.0
2013-12-20 14:50:00,21.18,21.18,21.15,21.15,30600.0,14.8072,14.8072,14.7862,14.7862,30600.0
2013-12-20 14:55:00,21.15,21.16,21.15,21.16,19100.0,14.7862,14.7932,14.7862,14.7932,19100.0
2013-12-20 15:00:00,21.16,21.16,21.15,21.15,6300.0,14.7932,14.7932,14.7862,14.7862,6300.0
2013-12-20 15:05:00,21.14,21.16,21.14,21.16,17300.0,14.7792,14.7932,14.7792,14.7932,17300.0
2013-12-20 15:10:00,21.16,21.16,21.13,21.15,71300.0,14.7932,14.7932,14.7723,14.7862,71300.0
2013-12-20 15:15:00,21.15,21.16,21.15,21.15,31200.0,14.7862,14.7932,14.7862,14.7862,31200.0
2013-12-20 15:20:00,21.16,21.16,21.15,21.15,1500.0,14.7932,14.7932,14.7862,14.7862,1500.0
2013-12-20 15:25:00,21.16,21.17,21.15,21.15,20300.0,14.7932,14.8002,14.7862,14.7862,20300.0
2013-12-20 15:30:00,21.15,21.16,21.14,21.15,9200.0,14.7862,14.7932,14.7792,14.7862,9200.0
2013-12-20 15:35:00,21.15,21.16,21.14,21.15,30600.0,14.7862,14.7932,14.7792,14.7862,30600.0
2013-12-20 15:40:00,21.15,21.16,21.14,21.15,32600.0,14.7862,14.7932,14.7792,14.7862,32600.0
2013-12-20 15:45:00,21.14,21.17,21.14,21.17,35300.0,14.7792,14.8002,14.7792,14.8002,35300.0
2013-12-20 15:50:00,21.17,21.17,21.14,21.14,79500.0,14.8002,14.8002,14.7792,14.7792,79500.0
2013-12-20 15:55:00,21.14,21.15,21.13,21.13,85700.0,14.7792,14.7862,14.7723,14.7723,85700.0
2013-12-23 09:30:00,21.23,21.27,21.23,21.24,47000.0,14.8422,14.8701,14.8422,14.8492,47000.0
2013-12-23 09:35:00,21.25,21.26,21.23,21.25,28400.0,14.8561,14.8631,14.8422,14.8561,28400.0
2013-12-23 09:40:00,21.24,21.29,21.24,21.25,65800.0,14.8492,14.8841,14.8492,14.8561,65800.0
2013-12-23 09:45:00,21.26,21.28,21.25,21.27,27400.0,14.8631,14.8771,14.8561,14.8701,27400.0
2013-12-23 09:50:00,21.28,21.3,21.28,21.3,87600.0,14.8771,14.8911,14.8771,14.8911,87600.0
2013-12-23 09:55:00,21.3,21.34,21.29,21.34,29100.0,14.8911,14.9191,14.8841,14.9191,29100.0
2013-12-23 10:00:00,21.34,21.37,21.34,21.37,40400.0,14.9191,14.94,14.9191,14.94,40400.0
2013-12-23 10:05:00,21.38,21.39,21.37,21.39,26300.0,14.947,14.954,14.94,14.954,26300.0
2013-12-23 10:10:00,21.39,21.39,21.38,21.38,16900.0,14.954,14.954,14.947,14.947,16900.0
2013-12-23 10:15:00,21.37,21.38,21.36,21.38,50200.0,14.94,14.947,14.933,14.947,50200.0
2013-12-23 10:20:00,21.37,21.38,21.37,21.38,19200.0,14.94,14.947,14.94,14.947,19200.0
2013-12-23 10:25:00,21.38,21.38,21.36,21.38,56000.0,14.947,14.947,14.933,14.947,56000.0
2013-12-23 10:30:00,21.38,21.38,21.37,21.38,1000.0,14.947,14.947,14.94,14.947,1000.0
2013-12-23 10:35:00,21.37,21.42,21.37,21.42,64500.0,14.94,14.975,14.94,14.975,64500.0
2013-12-23 10:40:00,21.42,21.42,21.41,21.41,48800.0,14.975,14.975,14.968,14.968,48800.0
2013-12-23 10:45:00,21.4,21.41,21.4,21.41,50800.0,14.961,14.968,14.961,14.968,50800.0
2013-12-23 10:50:00,21.4,21.41,21.4,21.41,7200.0,14.961,14.968,14.961,14.968,7200.0
2013-12-23 10:55:00,21.41,21.41,21.4,21.41,15600.0,14.968,14.968,14.961,14.968,15600.0
2013-12-23 11:00:00,21.42,21.42,21.4,21.4,34000.0,14.975,14.975,14.961,14.961,34000.0
2013-12-23 11:05:00,21.4,21.42,21.4,21.41,33000.0,14.961,14.975,14.961,14.968,33000.0
2013-12-23 11:10:00,21.41,21.41,21.4,21.41,1400.0,14.968,14.968,14.961,14.968,1400.0
2013-12-23 11:15:00,21.4,21.43,21.4,21.43,22700.0,14.961,14.982,14.961,14.982,22700.0
2013-12-23 11:20:00,21.43,21.44,21.42,21.44,29900.0,14.982,14.989,14.975,14.989,29900.0
2013-12-23 11:25:00,21.44,21.45,21.44,21.45,21400.0,14.989,14.996,14.989,14.996,21400.0
2013-12-23 11:30:00,21.46,21.49,21.46,21.49,79000.0,15.003,15.0239,15.003,15.0239,79000.0
2013-12-23 11:35:00,21.49,21.51,21.49,21.51,50700.0,15.0239,15.0379,15.0239,15.0379,50700.0
2013-12-23 11:40:00,21.51,21.51,21.5,21.5,800.0,15.0379,15.0379,15.0309,15.0309,800.0
2013-12-23 11:45:00,21.5,21.5,21.5,21.5,1300.0,15.0309,15.0309,15.0309,15.0309,1300.0
2013-12-23 11:50:00,21.51,21.51,21.51,21.51,20500.0,15.0379,15.0379,15.0379,15.0379,20500.0
2013-12-23 11:55:00,21.51,21.51,21.47,21.47,19300.0,15.0379,15.0379,15.01,15.01,19300.0
2013-12-23 12:00:00,21.47,21.48,21.47,21.48,34800.0,15.01,15.0169,15.01,15.0169,34800.0
2013-12-23 12:05:00,21.48,21.48,21.48,21.48,700.0,15.0169,15.0169,15.0169,15.0169,700.0
2013-12-23 12:10:00,21.48,21.49,21.48,21.49,7400.0,15.0169,15.0239,15.0169,15.0239,7400.0
2013-12-23 12:15:00,21.49,21.5,21.47,21.48,33700.0,15.0239,15.0309,15.01,15.0169,33700.0
2013-12-23 12:20:00,21.48,21.5,21.48,21.5,14800.0,15.0169,15.0309,15.0169,15.0309,14800.0
2013-12-23 12:25:00,21.5,21.5,21.5,21.5,18500.0,15.0309,15.0309,15.0309,15.0309,18500.0
2013-12-23 12:30:00,21.5,21.5,21.5,21.5,10200.0,15.0309,15.0309,15.0309,15.0309,10200.0
2013-12-23 12:35:00,21.5,21.5,21.5,21.5,8900.0,15.0309,15.0309,15.0309,15.0309,8900.0
2013-12-23 12:40:00,21.5,21.51,21.5,21.51,12500.0,15.0309,15.0379,15.0309,15.0379,12500.0
2013-12-23 12:45:00,21.52,21.53,21.52,21.53,18900.0,15.0449,15.0519,15.0449,15.0519,18900.0
2013-12-23 12:50:00,21.54,21.57,21.54,21.56,48000.0,15.0589,15.0799,15.0589,15.0729,48000.0
2013-12-23 12:55:00,21.55,21.56,21.52,21.55,32500.0,15.0659,15.0729,15.0449,15.0659,32500.0
2013-12-23 13:00:00,21.55,21.55,21.54,21.54,70800.0,15.0659,15.0659,15.0589,15.0589,70800.0
2013-12-23 13:05:00,21.54,21.54,21.52,21.52,20700.0,15.0589,15.0589,15.0449,15.0449,20700.0
2013-12-23 13:10:00,21.52,21.53,21.52,21.53,20500.0,15.0449,15.0519,15.0449,15.0519,20500.0
2013-12-23 13:15:00,21.52,21.52,21.51,21.51,13400.0,15.0449,15.0449,15.0379,15.0379,13400.0
2013-12-23 13:20:00,21.5,21.5,21.5,21.5,6000.0,15.0309,15.0309,15.0309,15.0309,6000.0
2013-12-23 13:25:00,21.5,21.51,21.5,21.5,17000.0,15.0309,15.0379,15.0309,15.0309,17000.0
2013-12-23 13:30:00,21.5,21.5,21.49,21.49,6800.0,15.0309,15.0309,15.0239,15.0239,6800.0
2013-12-23 13:35:00,21.49,21.5,21.49,21.49,25100.0,15.0239,15.0309,15.0239,15.0239,25100.0
2013-12-23 13:40:00,21.49,21.5,21.48,21.5,24100.0,15.0239,15.0309,15.0169,15.0309,24100.0
2013-12-23 13:45:00,21.5,21.5,21.48,21.48,9000.0,15.0309,15.0309,15.0169,15.0169,9000.0
2013-12-23 13:50:00,21.48,21.48,21.46,21.46,33100.0,15.0169,15.0169,15.003,15.003,33100.0
2013-12-23 13:55:00,21.47,21.48,21.46,21.48,23100.0,15.01,15.0169,15.003,15.0169,23100.0
2013-12-23 14:00:00,21.48,21.49,21.48,21.48,12700.0,15.0169,15.0239,15.0169,15.0169,12700.0
2013-12-23 14:05:00,21.48,21.48,21.46,21.47,30800.0,15.0169,15.0169,15.003,15.01,30800.0
2013-12-23 14:10:00,21.48,21.48,21.46,21.46,10200.0,15.0169,15.0169,15.003,15.003,10200.0
2013-12-23 14:15:00,21.47,21.5,21.47,21.5,16600.0,15.01,15.0309,15.01,15.0309,16600.0
2013-12-23 14:20:00,21.5,21.5,21.5,21.5,2700.0,15.0309,15.0309,15.0309,15.0309,2700.0
2013-12-23 14:25:00,21.5,21.52,21.5,21.51,68300.0,15.0309,15.0449,15.0309,15.0379,68300.0
2013-12-23 14:30:00,21.5,21.55,21.5,21.53,46600.0,15.0309,15.0659,15.0309,15.0519,46600.0
2013-12-23 14:35:00,21.54,21.58,21.54,21.58,44800.0,15.0589,15.0869,15.0589,15.0869,44800.0
2013-12-23 14:40:00,21.58,21.58,21.57,21.57,19000.0,15.0869,15.0869,15.0799,15.0799,19000.0
2013-12-23 14:45:00,21.57,21.58,21.56,21.58,48900.0,15.0799,15.0869,15.0729,15.0869,48900.0
2013-12-23 14:50:00,21.58,21.58,21.56,21.56,15700.0,15.0869,15.0869,15.0729,15.0729,15700.0
2013-12-23 14:55:00,21.56,21.58,21.56,21.57,13600.0,15.0729,15.0869,15.0729,15.0799,13600.0
2013-12-23 15:00:00,21.58,21.58,21.57,21.57,2500.0,15.0869,15.0869,15.0799,15.0799,2500.0
2013-12-23 15:05:00,21.56,21.59,21.56,21.57,82400.0,15.0729,15.0938,15.0729,15.0799,82400.0
2013-12-23 15:10:00,21.58,21.59,21.57,21.59,60400.0,15.0869,15.0938,15.0799,15.0938,60400.0
2013-12-23 15:15:00,21.59,21.6,21.59,21.6,69400.0,15.0938,15.1008,15.0938,15.1008,69400.0
2013-12-23 15:20:00,21.6,21.61,21.58,21.58,42500.0,15.1008,15.1078,15.0869,15.0869,42500.0
2013-12-23 15:25:00,21.58,21.58,21.58,21.58,1100.0,15.0869,15.0869,15.0869,15.0869,1100.0
2013-12-23 15:30:00,21.59,21.6,21.58,21.6,124200.0,15.0938,15.1008,15.0869,15.1008,124200.0
2013-12-23 15:35:00,21.59,21.63,21.58,21.61,144600.0,15.0938,15.1218,15.0869,15.1078,144600.0
2013-12-23 15:40:00,21.61,21.62,21.6,21.61,61300.0,15.1078,15.1148,15.1008,15.1078,61300.0
2013-12-23 15:45:00,21.6,21.6,21.58,21.59,115000.0,15.1008,15.1008,15.0869,15.0938,115000.0
2013-12-23 15:50:00,21.59,21.59,21.56,21.58,95300.0,15.0938,15.0938,15.0729,15.0869,95300.0
2013-12-23 15:55:00,21.58,21.59,21.58,21.58,48900.0,15.0869,15.0938,15.0869,15.0869,48900.0
2013-12-24 09:30:00,21.45,21.59,21.45,21.59,30400.0,14.996,15.0938,14.996,15.0938,30400.0
2013-12-24 09:35:00,21.58,21.68,21.58,21.66,52600.0,15.0869,15.1568,15.0869,15.1428,52600.0
2013-12-24 09:40:00,21.66,21.75,21.66,21.73,65500.0,15.1428,15.2057,15.1428,15.1917,65500.0
2013-12-24 09:45:00,21.73,21.76,21.73,21.76,48400.0,15.1917,15.2127,15.1917,15.2127,48400.0
2013-12-24 09:50:00,21.76,21.76,21.73,21.73,56500.0,15.2127,15.2127,15.1917,15.1917,56500.0
2013-12-24 09:55:00,21.72,21.72,21.68,21.69,27200.0,15.1847,15.1847,15.1568,15.1638,27200.0
2013-12-24 10:00:00,21.7,21.7,21.66,21.66,14800.0,15.1707,15.1707,15.1428,15.1428,14800.0
2013-12-24 10:05:00,21.66,21.67,21.66,21.67,16600.0,15.1428,15.1498,15.1428,15.1498,16600.0
2013-12-24 10:10:00,21.67,21.67,21.59,21.59,29300.0,15.1498,15.1498,15.0938,15.0938,29300.0
2013-12-24 10:15:00,21.59,21.62,21.58,21.62,40800.0,15.0938,15.1148,15.0869,15.1148,40800.0
2013-12-24 10:20:00,21.61,21.61,21.59,21.59,31500.0,15.1078,15.1078,15.0938,15.0938,31500.0
2013-12-24 10:25:00,21.59,21.6,21.59,21.6,33500.0,15.0938,15.1008,15.0938,15.1008,33500.0
2013-12-24 10:30:00,21.61,21.63,21.61,21.63,35400.0,15.1078,15.1218,15.1078,15.1218,35400.0
2013-12-24 10:35:00,21.63,21.65,21.63,21.65,18100.0,15.1218,15.1358,15.1218,15.1358,18100.0
2013-12-24 10:40:00,21.65,21.66,21.63,21.63,24400.0,15.1358,15.1428,15.1218,15.1218,24400.0
2013-12-24 10:45:00,21.63,21.66,21.63,21.65,25500.0,15.1218,15.1428,15.1218,15.1358,25500.0
2013-12-24 10:50:00,21.66,21.68,21.66,21.67,23800.0,15.1428,15.1568,15.1428,15.1498,23800.0
2013-12-24 10:55:00,21.68,21.68,21.66,21.67,26000.0,15.1568,15.1568,15.1428,15.1498,26000.0
2013-12-24 11:00:00,21.67,21.69,21.67,21.69,15700.0,15.1498,15.1638,15.1498,15.1638,15700.0
2013-12-24 11:05:00,21.68,21.69,21.68,21.69,11700.0,15.1568,15.1638,15.1568,15.1638,11700.0
2013-12-24 11:10:00,21.69,21.69,21.68,21.68,26900.0,15.1638,15.1638,15.1568,15.1568,26900.0
2013-12-24 11:15:00,21.68,21.68,21.66,21.66,25300.0,15.1568,15.1568,15.1428,15.1428,25300.0
2013-12-24 11:20:00,21.66,21.67,21.66,21.67,41700.0,15.1428,15.1498,15.1428,15.1498,41700.0
2013-12-24 11:25:00,21.67,21.67,21.67,21.67,9700.0,15.1498,15.1498,15.1498,15.1498,9700.0
2013-12-24 11:30:00,21.67,21.67,21.66,21.66,16400.0,15.1498,15.1498,15.1428,15.1428,16400.0
2013-12-24 11:35:00,21.67,21.67,21.66,21.67,2300.0,15.1498,15.1498,15.1428,15.1498,2300.0
2013-12-24 11:40:00,21.67,21.67,21.66,21.66,2800.0,15.1498,15.1498,15.1428,15.1428,2800.0
2013-12-24 11:45:00,21.67,21.69,21.67,21.69,33800.0,15.1498,15.1638,15.1498,15.1638,33800.0
2013-12-24 11:50:00,21.7,21.7,21.69,21.69,17400.0,15.1707,15.1707,15.1638,15.1638,17400.0
2013-12-24 11:55:00,21.69,21.69,21.66,21.66,67200.0,15.1638,15.1638,15.1428,15.1428,67200.0
2013-12-24 12:00:00,21.66,21.69,21.66,21.69,30300.0,15.1428,15.1638,15.1428,15.1638,30300.0
2013-12-24 12:05:00,21.69,21.69,21.68,21.68,2000.0,15.1638,15.1638,15.1568,15.1568,2000.0
2013-12-24 12:10:00,21.68,21.68,21.67,21.67,14600.0,15.1568,15.1568,15.1498,15.1498,14600.0
2013-12-24 12:15:00,21.68,21.68,21.67,21.68,8900.0,15.1568,15.1568,15.1498,15.1568,8900.0
2013-12-24 12:20:00,21.68,21.68,21.67,21.68,29900.0,15.1568,15.1568,15.1498,15.1568,29900.0
2013-12-24 12:25:00,21.68,21.69,21.68,21.68,2200.0,15.1568,15.1638,15.1568,15.1568,2200.0
2013-12-24 12:30:00,21.68,21.68,21.67,21.67,10500.0,15.1568,15.1568,15.1498,15.1498,10500.0
2013-12-24 12:35:00,21.67,21.7,21.67,21.7,19200.0,15.1498,15.1707,15.1498,15.1707,19200.0
2013-12-24 12:40:00,21.7,21.7,21.69,21.7,10100.0,15.1707,15.1707,15.1638,15.1707,10100.0
2013-12-24 12:45:00,21.7,21.7,21.67,21.68,23500.0,15.1707,15.1707,15.1498,15.1568,23500.0
2013-12-24 12:50:00,21.68,21.68,21.66,21.67,30100.0,15.1568,15.1568,15.1428,15.1498,30100.0
2013-12-24 12:55:00,21.67,21.71,21.67,21.7,30700.0,15.1498,15.1777,15.1498,15.1707,30700.0
2013-12-26 09:30:00,21.73,21.78,21.73,21.73,27100.0,15.1917,15.2267,15.1917,15.1917,27100.0
2013-12-26 09:35:00,21.73,21.74,21.72,21.74,12000.0,15.1917,15.1987,15.1847,15.1987,12000.0
2013-12-26 09:40:00,21.74,21.75,21.72,21.75,12700.0,15.1987,15.2057,15.1847,15.2057,12700.0
2013-12-26 09:45:00,21.75,21.77,21.75,21.75,15100.0,15.2057,15.2197,15.2057,15.2057,15100.0
2013-12-26 09:50:00,21.76,21.76,21.74,21.74,15100.0,15.2127,15.2127,15.1987,15.1987,15100.0
2013-12-26 09:55:00,21.74,21.74,21.74,21.74,8500.0,15.1987,15.1987,15.1987,15.1987,8500.0
2013-12-26 10:00:00,21.75,21.75,21.72,21.72,12200.0,15.2057,15.2057,15.1847,15.1847,12200.0
2013-12-26 10:05:00,21.73,21.77,21.73,21.77,27700.0,15.1917,15.2197,15.1917,15.2197,27700.0
2013-12-26 10:10:00,21.77,21.77,21.75,21.75,53400.0,15.2197,15.2197,15.2057,15.2057,53400.0
2013-12-26 10:15:00,21.74,21.76,21.74,21.75,4600.0,15.1987,15.2127,15.1987,15.2057,4600.0
2013-12-26 10:20:00,21.75,21.75,21.74,21.74,11400.0,15.2057,15.2057,15.1987,15.1987,11400.0
2013-12-26 10:25:00,21.74,21.76,21.73,21.76,81800.0,15.1987,15.2127,15.1917,15.2127,81800.0
2013-12-26 10:30:00,21.77,21.78,21.77,21.78,26900.0,15.2197,15.2267,15.2197,15.2267,26900.0
2013-12-26 10:35:00,21.77,21.78,21.77,21.78,2000.0,15.2197,15.2267,15.2197,15.2267,2000.0
2013-12-26 10:40:00,21.78,21.78,21.77,21.78,6800.0,15.2267,15.2267,15.2197,15.2267,6800.0
2013-12-26 10:45:00,21.78,21.78,21.77,21.77,10400.0,15.2267,15.2267,15.2197,15.2197,10400.0
2013-12-26 10:50:00,21.77,21.78,21.77,21.77,6400.0,15.2197,15.2267,15.2197,15.2197,6400.0
2013-12-26 10:55:00,21.77,21.77,21.77,21.77,4900.0,15.2197,15.2197,15.2197,15.2197,4900.0
2013-12-26 11:00:00,21.77,21.77,21.77,21.77,6300.0,15.2197,15.2197,15.2197,15.2197,6300.0
2013-12-26 11:05:00,21.77,21.77,21.77,21.77,5900.0,15.2197,15.2197,15.2197,15.2197,5900.0
2013-12-26 11:10:00,21.77,21.78,21.77,21.77,4100.0,15.2197,15.2267,15.2197,15.2197,4100.0
2013-12-26 11:15:00,21.77,21.79,21.77,21.79,12300.0,15.2197,15.2337,15.2197,15.2337,12300.0
2013-12-26 11:20:00,21.78,21.79,21.78,21.79,4600.0,15.2267,15.2337,15.2267,15.2337,4600.0
2013-12-26 11:25:00,21.79,21.79,21.77,21.77,6200.0,15.2337,15.2337,15.2197,15.2197,6200.0
2013-12-26 11:30:00,21.77,21.77,21.77,21.77,700.0,15.2197,15.2197,15.2197,15.2197,700.0
2013-12-26 11:35:00,21.77,21.78,21.77,21.77,6400.0,15.2197,15.2267,15.2197,15.2197,6400.0
2013-12-26 11:40:00,21.77,21.77,21.77,21.77,100.0,15.2197,15.2197,15.2197,15.2197,100.0
2013-12-26 11:45:00,21.77,21.77,21.77,21.77,0.0,15.2197,15.2197,15.2197,15.2197,0.0
2013-12-26 11:50:00,21.77,21.77,21.77,21.77,300.0,15.2197,15.2197,15.2197,15.2197,300.0
2013-12-26 11:55:00,21.77,21.77,21.77,21.77,3200.0,15.2197,15.2197,15.2197,15.2197,3200.0
2013-12-26 12:00:00,21.78,21.78,21.78,21.78,1500.0,15.2267,15.2267,15.2267,15.2267,1500.0
2013-12-26 12:05:00,21.78,21.78,21.78,21.78,600.0,15.2267,15.2267,15.2267,15.2267,600.0
2013-12-26 12:10:00,21.77,21.77,21.77,21.77,3000.0,15.2197,15.2197,15.2197,15.2197,3000.0
2013-12-26 12:15:00,21.77,21.77,21.76,21.76,6500.0,15.2197,15.2197,15.2127,15.2127,6500.0
2013-12-26 12:20:00,21.76,21.77,21.76,21.77,43600.0,15.2127,15.2197,15.2127,15.2197,43600.0
2013-12-26 12:25:00,21.76,21.77,21.76,21.77,10900.0,15.2127,15.2197,15.2127,15.2197,10900.0
2013-12-26 12:30:00,21.76,21.76,21.76,21.76,6300.0,15.2127,15.2127,15.2127,15.2127,6300.0
2013-12-26 12:35:00,21.77,21.77,21.76,21.76,14900.0,15.2197,15.2197,15.2127,15.2127,14900.0
2013-12-26 12:40:00,21.76,21.78,21.76,21.78,24800.0,15.2127,15.2267,15.2127,15.2267,24800.0
2013-12-26 12:45:00,21.78,21.79,21.78,21.79,3600.0,15.2267,15.2337,15.2267,15.2337,3600.0
2013-12-26 12:50:00,21.78,21.78,21.78,21.78,4500.0,15.2267,15.2267,15.2267,15.2267,4500.0
2013-12-26 12:55:00,21.78,21.8,21.78,21.8,2300.0,15.2267,15.2407,15.2267,15.2407,2300.0
2013-12-26 13:00:00,21.8,21.8,21.8,21.8,2300.0,15.2407,15.2407,15.2407,15.2407,2300.0
2013-12-26 13:05:00,21.8,21.8,21.79,21.8,5400.0,15.2407,15.2407,15.2337,15.2407,5400.0
2013-12-26 13:10:00,21.8,21.81,21.8,21.8,8700.0,15.2407,15.2476,15.2407,15.2407,8700.0
2013-12-26 13:15:00,21.8,21.83,21.8,21.83,17400.0,15.2407,15.2616,15.2407,15.2616,17400.0
2013-12-26 13:20:00,21.83,21.83,21.83,21.83,4300.0,15.2616,15.2616,15.2616,15.2616,4300.0
2013-12-26 13:25:00,21.83,21.83,21.83,21.83,300.0,15.2616,15.2616,15.2616,15.2616,300.0
2013-12-26 13:30:00,21.83,21.84,21.83,21.84,2200.0,15.2616,15.2686,15.2616,15.2686,2200.0
2013-12-26 13:35:00,21.83,21.83,21.83,21.83,1800.0,15.2616,15.2616,15.2616,15.2616,1800.0
2013-12-26 13:40:00,21.83,21.85,21.83,21.84,24600.0,15.2616,15.2756,15.2616,15.2686,24600.0
2013-12-26 13:45:00,21.83,21.83,21.82,21.82,5900.0,15.2616,15.2616,15.2546,15.2546,5900.0
2013-12-26 13:50:00,21.83,21.84,21.83,21.84,16800.0,15.2616,15.2686,15.2616,15.2686,16800.0
2013-12-26 13:55:00,21.84,21.85,21.84,21.85,13200.0,15.2686,15.2756,15.2686,15.2756,13200.0
2013-12-26 14:00:00,21.85,21.85,21.84,21.85,12200.0,15.2756,15.2756,15.2686,15.2756,12200.0
2013-12-26 14:05:00,21.85,21.86,21.85,21.85,6700.0,15.2756,15.2826,15.2756,15.2756,6700.0
2013-12-26 14:10:00,21.86,21.86,21.85,21.86,4100.0,15.2826,15.2826,15.2756,15.2826,4100.0
2013-12-26 14:15:00,21.85,21.86,21.85,21.85,15100.0,15.2756,15.2826,15.2756,15.2756,15100.0
2013-12-26 14:20:00,21.85,21.86,21.85,21.86,4000.0,15.2756,15.2826,15.2756,15.2826,4000.0
2013-12-26 14:25:00,21.86,21.86,21.86,21.86,18400.0,15.2826,15.2826,15.2826,15.2826,18400.0
2013-12-26 14:30:00,21.86,21.86,21.86,21.86,800.0,15.2826,15.2826,15.2826,15.2826,800.0
2013-12-26 14:35:00,21.86,21.88,21.86,21.88,9200.0,15.2826,15.2966,15.2826,15.2966,9200.0
2013-12-26 14:40:00,21.88,21.88,21.88,21.88,1000.0,15.2966,15.2966,15.2966,15.2966,1000.0
2013-12-26 14:45:00,21.88,21.88,21.84,21.84,15600.0,15.2966,15.2966,15.2686,15.2686,15600.0
2013-12-26 14:50:00,21.85,21.85,21.84,21.84,700.0,15.2756,15.2756,15.2686,15.2686,700.0
2013-12-26 14:55:00,21.85,21.85,21.85,21.85,13900.0,15.2756,15.2756,15.2756,15.2756,13900.0
2013-12-26 15:00:00,21.84,21.84,21.83,21.83,10700.0,15.2686,15.2686,15.2616,15.2616,10700.0
2013-12-26 15:05:00,21.83,21.84,21.83,21.83,6300.0,15.2616,15.2686,15.2616,15.2616,6300.0
2013-12-26 15:10:00,21.83,21.83,21.83,21.83,5700.0,15.2616,15.2616,15.2616,15.2616,5700.0
2013-12-26 15:15:00,21.83,21.83,21.82,21.83,8700.0,15.2616,15.2616,15.2546,15.2616,8700.0
2013-12-26 15:20:00,21.83,21.83,21.81,21.83,32300.0,15.2616,15.2616,15.2476,15.2616,32300.0
2013-12-26 15:25:00,21.83,21.83,21.83,21.83,3100.0,15.2616,15.2616,15.2616,15.2616,3100.0
2013-12-26 15:30:00,21.84,21.84,21.83,21.83,22600.0,15.2686,15.2686,15.2616,15.2616,22600.0
2013-12-26 15:35:00,21.83,21.83,21.82,21.82,21400.0,15.2616,15.2616,15.2546,15.2546,21400.0
2013-12-26 15:40:00,21.83,21.85,21.82,21.84,33100.0,15.2616,15.2756,15.2546,15.2686,33100.0
2013-12-26 15:45:00,21.84,21.84,21.81,21.81,41000.0,15.2686,15.2686,15.2476,15.2476,41000.0
2013-12-26 15:50:00,21.8,21.81,21.79,21.8,41200.0,15.2407,15.2476,15.2337,15.2407,41200.0
2013-12-26 15:55:00,21.8,21.82,21.79,21.8,51600.0,15.2407,15.2546,15.2337,15.2407,51600.0
2013-12-27 09:30:00,21.84,21.85,21.82,21.84,27900.0,15.2686,15.2756,15.2546,15.2686,27900.0
2013-12-27 09:35:00,21.84,21.88,21.82,21.87,37300.0,15.2686,15.2966,15.2546,15.2896,37300.0
2013-12-27 09:40:00,21.87,21.92,21.87,21.9,14200.0,15.2896,15.3246,15.2896,15.3106,14200.0
2013-12-27 09:45:00,21.9,21.96,21.9,21.95,16600.0,15.3106,15.3525,15.3106,15.3455,16600.0
2013-12-27 09:50:00,21.96,21.98,21.96,21.97,21800.0,15.3525,15.3665,15.3525,15.3595,21800.0
2013-12-27 09:55:00,21.98,21.98,21.93,21.93,21300.0,15.3665,15.3665,15.3315,15.3315,21300.0
2013-12-27 10:00:00,21.93,21.93,21.91,21.92,19000.0,15.3315,15.3315,15.3176,15.3246,19000.0
2013-12-27 10:05:00,21.92,21.93,21.92,21.93,10100.0,15.3246,15.3315,15.3246,15.3315,10100.0
2013-12-27 10:10:00,21.92,21.93,21.92,21.92,3000.0,15.3246,15.3315,15.3246,15.3246,3000.0
2013-12-27 10:15:00,21.93,21.94,21.93,21.93,16500.0,15.3315,15.3385,15.3315,15.3315,16500.0
2013-12-27 10:20:00,21.94,21.94,21.93,21.93,12600.0,15.3385,15.3385,15.3315,15.3315,12600.0
2013-12-27 10:25:00,21.93,21.94,21.91,21.92,34600.0,15.3315,15.3385,15.3176,15.3246,34600.0
2013-12-27 10:30:00,21.91,21.91,21.87,21.88,47500.0,15.3176,15.3176,15.2896,15.2966,47500.0
2013-12-27 10:35:00,21.89,21.9,21.89,21.9,12900.0,15.3036,15.3106,15.3036,15.3106,12900.0
2013-12-27 10:40:00,21.9,21.9,21.9,21.9,13200.0,15.3106,15.3106,15.3106,15.3106,13200.0
2013-12-27 10:45:00,21.91,21.95,21.91,21.93,33900.0,15.3176,15.3455,15.3176,15.3315,33900.0
2013-12-27 10:50:00,21.93,21.94,21.91,21.93,24100.0,15.3315,15.3385,15.3176,15.3315,24100.0
2013-12-27 10:55:00,21.92,21.93,21.92,21.92,11100.0,15.3246,15.3315,15.3246,15.3246,11100.0
2013-12-27 11:00:00,21.93,21.95,21.93,21.95,9300.0,15.3315,15.3455,15.3315,15.3455,9300.0
2013-12-27 11:05:00,21.95,21.96,21.94,21.94,11300.0,15.3455,15.3525,15.3385,15.3385,11300.0
2013-12-27 11:10:00,21.94,21.96,21.94,21.95,9200.0,15.3385,15.3525,15.3385,15.3455,9200.0
2013-12-27 11:15:00,21.96,21.97,21.96,21.97,10100.0,15.3525,15.3595,15.3525,15.3595,10100.0
2013-12-27 11:20:00,21.97,21.98,21.96,21.98,27100.0,15.3595,15.3665,15.3525,15.3665,27100.0
2013-12-27 11:25:00,21.98,21.99,21.97,21.99,15700.0,15.3665,15.3735,15.3595,15.3735,15700.0
2013-12-27 11:30:00,21.99,22.0,21.98,21.98,26100.0,15.3735,15.3805,15.3665,15.3665,26100.0
2013-12-27 11:35:00,21.97,21.97,21.93,21.93,17600.0,15.3595,15.3595,15.3315,15.3315,17600.0
2013-12-27 11:40:00,21.93,21.93,21.91,21.91,25000.0,15.3315,15.3315,15.3176,15.3176,25000.0
2013-12-27 11:45:00,21.91,21.92,21.91,21.92,15700.0,15.3176,15.3246,15.3176,15.3246,15700.0
2013-12-27 11:50:00,21.92,21.92,21.92,21.92,600.0,15.3246,15.3246,15.3246,15.3246,600.0
2013-12-27 11:55:00,21.92,21.92,21.92,21.92,17800.0,15.3246,15.3246,15.3246,15.3246,17800.0
2013-12-27 12:00:00,21.92,21.96,21.92,21.96,8100.0,15.3246,15.3525,15.3246,15.3525,8100.0
2013-12-27 12:05:00,21.97,21.98,21.97,21.98,11100.0,15.3595,15.3665,15.3595,15.3665,11100.0
2013-12-27 12:10:00,21.97,21.97,21.95,21.95,6700.0,15.3595,15.3595,15.3455,15.3455,6700.0
2013-12-27 12:15:00,21.94,21.94,21.93,21.93,3500.0,15.3385,15.3385,15.3315,15.3315,3500.0
2013-12-27 12:20:00,21.94,21.94,21.94,21.94,12100.0,15.3385,15.3385,15.3385,15.3385,12100.0
2013-12-27 12:25:00,21.94,21.94,21.93,21.93,4600.0,15.3385,15.3385,15.3315,15.3315,4600.0
2013-12-27 12:30:00,21.94,21.94,21.93,21.93,800.0,15.3385,15.3385,15.3315,15.3315,800.0
2013-12-27 12:35:00,21.94,21.97,21.94,21.97,12400.0,15.3385,15.3595,15.3385,15.3595,12400.0
2013-12-27 12:40:00,21.97,21.97,21.96,21.97,4200.0,15.3595,15.3595,15.3525,15.3595,4200.0
2013-12-27 12:45:00,21.97,21.98,21.96,21.98,10800.0,15.3595,15.3665,15.3525,15.3665,10800.0
2013-12-27 12:50:00,21.99,21.99,21.99,21.99,5500.0,15.3735,15.3735,15.3735,15.3735,5500.0
2013-12-27 12:55:00,21.99,22.0,21.99,22.0,11500.0,15.3735,15.3805,15.3735,15.3805,11500.0
2013-12-27 13:00:00,22.0,22.0,21.99,22.0,42600.0,15.3805,15.3805,15.3735,15.3805,42600.0
2013-12-27 13:05:00,22.0,22.0,22.0,22.0,12000.0,15.3805,15.3805,15.3805,15.3805,12000.0
2013-12-27 13:10:00,22.0,22.0,22.0,22.0,4800.0,15.3805,15.3805,15.3805,15.3805,4800.0
2013-12-27 13:15:00,22.0,22.04,22.0,22.03,31000.0,15.3805,15.4084,15.3805,15.4015,31000.0
2013-12-27 13:20:00,22.03,22.04,22.03,22.03,21800.0,15.4015,15.4084,15.4015,15.4015,21800.0
2013-12-27 13:25:00,22.03,22.03,21.99,21.99,18000.0,15.4015,15.4015,15.3735,15.3735,18000.0
2013-12-27 13:30:00,21.99,21.99,21.97,21.99,14900.0,15.3735,15.3735,15.3595,15.3735,14900.0
2013-12-27 13:35:00,21.99,22.0,21.99,22.0,6700.0,15.3735,15.3805,15.3735,15.3805,6700.0
2013-12-27 13:40:00,22.0,22.0,21.98,21.98,11800.0,15.3805,15.3805,15.3665,15.3665,11800.0
2013-12-27 13:45:00,21.97,21.98,21.97,21.98,13000.0,15.3595,15.3665,15.3595,15.3665,13000.0
2013-12-27 13:50:00,21.99,22.0,21.98,21.98,43600.0,15.3735,15.3805,15.3665,15.3665,43600.0
2013-12-27 13:55:00,21.98,21.99,21.98,21.99,5400.0,15.3665,15.3735,15.3665,15.3735,5400.0
2013-12-27 14:00:00,21.99,22.0,21.99,22.0,18900.0,15.3735,15.3805,15.3735,15.3805,18900.0
2013-12-27 14:05:00,22.0,22.03,22.0,22.01,26200.0,15.3805,15.4015,15.3805,15.3875,26200.0
2013-12-27 14:10:00,22.0,22.01,22.0,22.0,15200.0,15.3805,15.3875,15.3805,15.3805,15200.0
2013-12-27 14:15:00,22.0,22.02,22.0,22.02,6900.0,15.3805,15.3945,15.3805,15.3945,6900.0
2013-12-27 14:20:00,22.02,22.03,22.02,22.02,2900.0,15.3945,15.4015,15.3945,15.3945,2900.0
2013-12-27 14:25:00,22.02,22.04,22.02,22.04,4100.0,15.3945,15.4084,15.3945,15.4084,4100.0
2013-12-27 14:30:00,22.03,22.03,22.0,22.0,28600.0,15.4015,15.4015,15.3805,15.3805,28600.0
2013-12-27 14:35:00,22.0,22.02,22.0,22.0,23000.0,15.3805,15.3945,15.3805,15.3805,23000.0
2013-12-27 14:40:00,22.0,22.02,22.0,22.01,10700.0,15.3805,15.3945,15.3805,15.3875,10700.0
2013-12-27 14:45:00,22.01,22.02,22.01,22.01,2100.0,15.3875,15.3945,15.3875,15.3875,2100.0
2013-12-27 14:50:00,22.01,22.02,22.01,22.01,2100.0,15.3875,15.3945,15.3875,15.3875,2100.0
2013-12-27 14:55:00,22.01,22.01,21.98,21.99,13900.0,15.3875,15.3875,15.3665,15.3735,13900.0
2013-12-27 15:00:00,21.99,22.0,21.99,21.99,11200.0,15.3735,15.3805,15.3735,15.3735,11200.0
2013-12-27 15:05:00,21.99,22.0,21.99,21.99,7900.0,15.3735,15.3805,15.3735,15.3735,7900.0
2013-12-27 15:10:00,21.99,22.01,21.99,22.01,9300.0,15.3735,15.3875,15.3735,15.3875,9300.0
2013-12-27 15:15:00,22.0,22.0,22.0,22.0,25500.0,15.3805,15.3805,15.3805,15.3805,25500.0
2013-12-27 15:20:00,22.0,22.01,22.0,22.01,8000.0,15.3805,15.3875,15.3805,15.3875,8000.0
2013-12-27 15:25:00,22.01,22.03,22.01,22.02,14600.0,15.3875,15.4015,15.3875,15.3945,14600.0
2013-12-27 15:30:00,22.02,22.02,22.0,22.0,24900.0,15.3945,15.3945,15.3805,15.3805,24900.0
2013-12-27 15:35:00,22.01,22.01,21.99,22.0,17400.0,15.3875,15.3875,15.3735,15.3805,17400.0
2013-12-27 15:40:00,22.0,22.02,22.0,22.0,36000.0,15.3805,15.3945,15.3805,15.3805,36000.0
2013-12-27 15:45:00,22.0,22.01,22.0,22.0,4800.0,15.3805,15.3875,15.3805,15.3805,4800.0
2013-12-27 15:50:00,22.0,22.01,22.0,22.0,22300.0,15.3805,15.3875,15.3805,15.3805,22300.0
2013-12-27 15:55:00,22.01,22.03,22.01,22.03,73000.0,15.3875,15.4015,15.3875,15.4015,73000.0
2013-12-30 09:30:00,22.0,22.13,22.0,22.12,58800.0,15.3805,15.4714,15.3805,15.4644,58800.0
2013-12-30 09:35:00,22.12,22.14,22.11,22.14,22700.0,15.4644,15.4784,15.4574,15.4784,22700.0
2013-12-30 09:40:00,22.14,22.17,22.14,22.16,38500.0,15.4784,15.4993,15.4784,15.4923,38500.0
2013-12-30 09:45:00,22.17,22.18,22.16,22.18,7300.0,15.4993,15.5063,15.4923,15.5063,7300.0
2013-12-30 09:50:00,22.17,22.19,22.17,22.17,26600.0,15.4993,15.5133,15.4993,15.4993,26600.0
2013-12-30 09:55:00,22.18,22.21,22.18,22.21,51400.0,15.5063,15.5273,15.5063,15.5273,51400.0
2013-12-30 10:00:00,22.2,22.21,22.2,22.21,10400.0,15.5203,15.5273,15.5203,15.5273,10400.0
2013-12-30 10:05:00,22.2,22.21,22.2,22.2,27200.0,15.5203,15.5273,15.5203,15.5203,27200.0
2013-12-30 10:10:00,22.19,22.2,22.19,22.2,9800.0,15.5133,15.5203,15.5133,15.5203,9800.0
2013-12-30 10:15:00,22.21,22.22,22.21,22.21,21600.0,15.5273,15.5343,15.5273,15.5273,21600.0
2013-12-30 10:20:00,22.2,22.23,22.2,22.23,14400.0,15.5203,15.5413,15.5203,15.5413,14400.0
2013-12-30 10:25:00,22.23,22.25,22.23,22.24,24900.0,15.5413,15.5553,15.5413,15.5483,24900.0
2013-12-30 10:30:00,22.24,22.24,22.22,22.22,14400.0,15.5483,15.5483,15.5343,15.5343,14400.0
2013-12-30 10:35:00,22.22,22.22,22.2,22.22,16000.0,15.5343,15.5343,15.5203,15.5343,16000.0
2013-12-30 10:40:00,22.21,22.22,22.19,22.22,24900.0,15.5273,15.5343,15.5133,15.5343,24900.0
2013-12-30 10:45:00,22.22,22.22,22.22,22.22,900.0,15.5343,15.5343,15.5343,15.5343,900.0
2013-12-30 10:50:00,22.22,22.22,22.18,22.19,20800.0,15.5343,15.5343,15.5063,15.5133,20800.0
2013-12-30 10:55:00,22.2,22.23,22.19,22.23,35400.0,15.5203,15.5413,15.5133,15.5413,35400.0
2013-12-30 11:00:00,22.23,22.25,22.23,22.25,22800.0,15.5413,15.5553,15.5413,15.5553,22800.0
2013-12-30 11:05:00,22.25,22.27,22.25,22.27,17000.0,15.5553,15.5692,15.5553,15.5692,17000.0
2013-12-30 11:10:00,22.27,22.3,22.27,22.3,26800.0,15.5692,15.5902,15.5692,15.5902,26800.0
2013-12-30 11:15:00,22.3,22.32,22.3,22.3,105400.0,15.5902,15.6042,15.5902,15.5902,105400.0
2013-12-30 11:20:00,22.3,22.3,22.25,22.25,13700.0,15.5902,15.5902,15.5553,15.5553,13700.0
2013-12-30 11:25:00,22.24,22.25,22.24,22.25,7400.0,15.5483,15.5553,15.5483,15.5553,7400.0
2013-12-30 11:30:00,22.26,22.28,22.23,22.23,49300.0,15.5622,15.5762,15.5413,15.5413,49300.0
2013-12-30 11:35:00,22.23,22.26,22.23,22.24,26900.0,15.5413,15.5622,15.5413,15.5483,26900.0
2013-12-30 11:40:00,22.23,22.24,22.23,22.23,700.0,15.5413,15.5483,15.5413,15.5413,700.0
2013-12-30 11:45:00,22.24,22.25,22.22,22.22,20600.0,15.5483,15.5553,15.5343,15.5343,20600.0
2013-12-30 11:50:00,22.21,22.23,22.21,22.23,6900.0,15.5273,15.5413,15.5273,15.5413,6900.0
2013-12-30 11:55:00,22.22,22.23,22.21,22.22,31400.0,15.5343,15.5413,15.5273,15.5343,31400.0
2013-12-30 12:00:00,22.22,22.23,22.22,22.23,1300.0,15.5343,15.5413,15.5343,15.5413,1300.0
2013-12-30 12:05:00,22.23,22.23,22.23,22.23,6400.0,15.5413,15.5413,15.5413,15.5413,6400.0
2013-12-30 12:10:00,22.23,22.25,22.23,22.25,11600.0,15.5413,15.5553,15.5413,15.5553,11600.0
2013-12-30 12:15:00,22.25,22.25,22.24,22.25,2300.0,15.5553,15.5553,15.5483,15.5553,2300.0
2013-12-30 12:20:00,22.25,22.26,22.24,22.26,13600.0,15.5553,15.5622,15.5483,15.5622,13600.0
2013-12-30 12:25:00,22.25,22.26,22.25,22.26,4800.0,15.5553,15.5622,15.5553,15.5622,4800.0
2013-12-30 12:30:00,22.26,22.27,22.25,22.25,6400.0,15.5622,15.5692,15.5553,15.5553,6400.0
2013-12-30 12:35:00,22.26,22.26,22.26,22.26,14100.0,15.5622,15.5622,15.5622,15.5622,14100.0
2013-12-30 12:40:00,22.26,22.26,22.25,22.25,3700.0,15.5622,15.5622,15.5553,15.5553,3700.0
2013-12-30 12:45:00,22.24,22.25,22.24,22.25,500.0,15.5483,15.5553,15.5483,15.5553,500.0
2013-12-30 12:50:00,22.25,22.25,22.24,22.25,5500.0,15.5553,15.5553,15.5483,15.5553,5500.0
2013-12-30 12:55:00,22.24,22.25,22.23,22.23,3900.0,15.5483,15.5553,15.5413,15.5413,3900.0
2013-12-30 13:00:00,22.23,22.24,22.23,22.24,20900.0,15.5413,15.5483,15.5413,15.5483,20900.0
2013-12-30 13:05:00,22.24,22.24,22.22,22.22,18900.0,15.5483,15.5483,15.5343,15.5343,18900.0
2013-12-30 13:10:00,22.23,22.23,22.23,22.23,3400.0,15.5413,15.5413,15.5413,15.5413,3400.0
2013-12-30 13:15:00,22.23,22.23,22.23,22.23,2700.0,15.5413,15.5413,15.5413,15.5413,2700.0
2013-12-30 13:20:00,22.23,22.23,22.23,22.23,200.0,15.5413,15.5413,15.5413,15.5413,200.0
2013-12-30 13:25:00,22.23,22.23,22.23,22.23,600.0,15.5413,15.5413,15.5413,15.5413,600.0
2013-12-30 13:30:00,22.23,22.24,22.23,22.24,9200.0,15.5413,15.5483,15.5413,15.5483,9200.0
2013-12-30 13:35:00,22.24,22.24,22.24,22.24,1700.0,15.5483,15.5483,15.5483,15.5483,1700.0
2013-12-30 13:40:00,22.24,22.24,22.2,22.22,26100.0,15.5483,15.5483,15.5203,15.5343,26100.0
2013-12-30 13:45:00,22.22,22.23,22.21,22.23,5300.0,15.5343,15.5413,15.5273,15.5413,5300.0
2013-12-30 13:50:00,22.23,22.24,22.23,22.24,5900.0,15.5413,15.5483,15.5413,15.5483,5900.0
2013-12-30 13:55:00,22.24,22.24,22.22,22.23,9300.0,15.5483,15.5483,15.5343,15.5413,9300.0
2013-12-30 14:00:00,22.23,22.23,22.23,22.23,17500.0,15.5413,15.5413,15.5413,15.5413,17500.0
2013-12-30 14:05:00,22.24,22.24,22.24,22.24,4700.0,15.5483,15.5483,15.5483,15.5483,4700.0
2013-12-30 14:10:00,22.24,22.26,22.24,22.26,17200.0,15.5483,15.5622,15.5483,15.5622,17200.0
2013-12-30 14:15:00,22.26,22.27,22.26,22.26,1000.0,15.5622,15.5692,15.5622,15.5622,1000.0
2013-12-30 14:20:00,22.27,22.28,22.27,22.27,24200.0,15.5692,15.5762,15.5692,15.5692,24200.0
2013-12-30 14:25:00,22.27,22.27,22.26,22.26,8900.0,15.5692,15.5692,15.5622,15.5622,8900.0
2013-12-30 14:30:00,22.25,22.26,22.25,22.26,19900.0,15.5553,15.5622,15.5553,15.5622,19900.0
2013-12-30 14:35:00,22.26,22.26,22.25,22.25,11900.0,15.5622,15.5622,15.5553,15.5553,11900.0
2013-12-30 14:40:00,22.25,22.25,22.25,22.25,1100.0,15.5553,15.5553,15.5553,15.5553,1100.0
2013-12-30 14:45:00,22.26,22.27,22.26,22.27,12000.0,15.5622,15.5692,15.5622,15.5692,12000.0
2013-12-30 14:50:00,22.27,22.28,22.26,22.28,77500.0,15.5692,15.5762,15.5622,15.5762,77500.0
2013-12-30 14:55:00,22.29,22.29,22.27,22.27,36300.0,15.5832,15.5832,15.5692,15.5692,36300.0
2013-12-30 15:00:00,22.28,22.28,22.25,22.25,6300.0,15.5762,15.5762,15.5553,15.5553,6300.0
2013-12-30 15:05:00,22.25,22.25,22.24,22.25,24900.0,15.5553,15.5553,15.5483,15.5553,24900.0
2013-12-30 15:10:00,22.25,22.26,22.25,22.26,21600.0,15.5553,15.5622,15.5553,15.5622,21600.0
2013-12-30 15:15:00,22.27,22.27,22.25,22.25,27800.0,15.5692,15.5692,15.5553,15.5553,27800.0
2013-12-30 15:20:00,22.24,22.26,22.24,22.25,29700.0,15.5483,15.5622,15.5483,15.5553,29700.0
2013-12-30 15:25:00,22.25,22.25,22.24,22.25,18700.0,15.5553,15.5553,15.5483,15.5553,18700.0
2013-12-30 15:30:00,22.25,22.25,22.25,22.25,1500.0,15.5553,15.5553,15.5553,15.5553,1500.0
2013-12-30 15:35:00,22.25,22.25,22.25,22.25,28000.0,15.5553,15.5553,15.5553,15.5553,28000.0
2013-12-30 15:40:00,22.25,22.27,22.25,22.27,45800.0,15.5553,15.5692,15.5553,15.5692,45800.0
2013-12-30 15:45:00,22.27,22.27,22.27,22.27,8400.0,15.5692,15.5692,15.5692,15.5692,8400.0
2013-12-30 15:50:00,22.27,22.27,22.26,22.27,10800.0,15.5692,15.5692,15.5622,15.5692,10800.0
2013-12-30 15:55:00,22.27,22.28,22.25,22.25,76300.0,15.5692,15.5762,15.5553,15.5553,76300.0
2013-12-31 09:30:00,22.32,22.32,22.18,22.23,50100.0,15.6042,15.6042,15.5063,15.5413,50100.0
2013-12-31 09:35:00,22.23,22.23,22.15,22.2,32900.0,15.5413,15.5413,15.4853,15.5203,32900.0
2013-12-31 09:40:00,22.2,22.23,22.2,22.23,16500.0,15.5203,15.5413,15.5203,15.5413,16500.0
2013-12-31 09:45:00,22.22,22.23,22.2,22.22,31200.0,15.5343,15.5413,15.5203,15.5343,31200.0
2013-12-31 09:50:00,22.22,22.25,22.22,22.25,28900.0,15.5343,15.5553,15.5343,15.5553,28900.0
2013-12-31 09:55:00,22.26,22.3,22.21,22.21,27700.0,15.5622,15.5902,15.5273,15.5273,27700.0
2013-12-31 10:00:00,22.2,22.26,22.2,22.24,45000.0,15.5203,15.5622,15.5203,15.5483,45000.0
2013-12-31 10:05:00,22.23,22.24,22.21,22.24,85700.0,15.5413,15.5483,15.5273,15.5483,85700.0
2013-12-31 10:10:00,22.25,22.25,22.23,22.24,17000.0,15.5553,15.5553,15.5413,15.5483,17000.0
2013-12-31 10:15:00,22.24,22.26,22.24,22.25,15900.0,15.5483,15.5622,15.5483,15.5553,15900.0
2013-12-31 10:20:00,22.26,22.27,22.26,22.27,11100.0,15.5622,15.5692,15.5622,15.5692,11100.0
2013-12-31 10:25:00,22.27,22.28,22.27,22.27,34600.0,15.5692,15.5762,15.5692,15.5692,34600.0
2013-12-31 10:30:00,22.27,22.28,22.23,22.23,56100.0,15.5692,15.5762,15.5413,15.5413,56100.0
2013-12-31 10:35:00,22.23,22.25,22.22,22.23,67000.0,15.5413,15.5553,15.5343,15.5413,67000.0
2013-12-31 10:40:00,22.23,22.26,22.23,22.26,21500.0,15.5413,15.5622,15.5413,15.5622,21500.0
2013-12-31 10:45:00,22.26,22.26,22.25,22.25,12600.0,15.5622,15.5622,15.5553,15.5553,12600.0
2013-12-31 10:50:00,22.25,22.27,22.25,22.26,13300.0,15.5553,15.5692,15.5553,15.5622,13300.0
2013-12-31 10:55:00,22.26,22.29,22.26,22.29,9800.0,15.5622,15.5832,15.5622,15.5832,9800.0
2013-12-31 11:00:00,22.29,22.32,22.29,22.32,26200.0,15.5832,15.6042,15.5832,15.6042,26200.0
2013-12-31 11:05:00,22.32,22.32,22.3,22.31,7200.0,15.6042,15.6042,15.5902,15.5972,7200.0
2013-12-31 11:10:00,22.31,22.32,22.31,22.32,4600.0,15.5972,15.6042,15.5972,15.6042,4600.0
2013-12-31 11:15:00,22.32,22.34,22.32,22.33,40200.0,15.6042,15.6182,15.6042,15.6112,40200.0
2013-12-31 11:20:00,22.33,22.36,22.33,22.35,53800.0,15.6112,15.6322,15.6112,15.6252,53800.0
2013-12-31 11:25:00,22.35,22.38,22.34,22.38,15000.0,15.6252,15.6461,15.6182,15.6461,15000.0
2013-12-31 11:30:00,22.38,22.4,22.37,22.39,25100.0,15.6461,15.6601,15.6392,15.6531,25100.0
2013-12-31 11:35:00,22.4,22.4,22.36,22.36,21700.0,15.6601,15.6601,15.6322,15.6322,21700.0
2013-12-31 11:40:00,22.36,22.36,22.36,22.36,1100.0,15.6322,15.6322,15.6322,15.6322,1100.0
2013-12-31 11:45:00,22.36,22.39,22.36,22.39,5600.0,15.6322,15.6531,15.6322,15.6531,5600.0
2013-12-31 11:50:00,22.38,22.39,22.38,22.38,3000.0,15.6461,15.6531,15.6461,15.6461,3000.0
2013-12-31 11:55:00,22.38,22.38,22.36,22.36,53000.0,15.6461,15.6461,15.6322,15.6322,53000.0
2013-12-31 12:00:00,22.36,22.36,22.35,22.36,56800.0,15.6322,15.6322,15.6252,15.6322,56800.0
2013-12-31 12:05:00,22.37,22.38,22.37,22.38,9600.0,15.6392,15.6461,15.6392,15.6461,9600.0
2013-12-31 12:10:00,22.38,22.39,22.38,22.39,600.0,15.6461,15.6531,15.6461,15.6531,600.0
2013-12-31 12:15:00,22.39,22.4,22.39,22.39,18700.0,15.6531,15.6601,15.6531,15.6531,18700.0
2013-12-31 12:20:00,22.38,22.39,22.36,22.37,27700.0,15.6461,15.6531,15.6322,15.6392,27700.0
2013-12-31 12:25:00,22.36,22.37,22.35,22.37,32800.0,15.6322,15.6392,15.6252,15.6392,32800.0
2013-12-31 12:30:00,22.36,22.36,22.35,22.36,55400.0,15.6322,15.6322,15.6252,15.6322,55400.0
2013-12-31 12:35:00,22.35,22.35,22.32,22.34,15500.0,15.6252,15.6252,15.6042,15.6182,15500.0
2013-12-31 12:40:00,22.33,22.35,22.33,22.34,9800.0,15.6112,15.6252,15.6112,15.6182,9800.0
2013-12-31 12:45:00,22.34,22.37,22.34,22.37,6200.0,15.6182,15.6392,15.6182,15.6392,6200.0
2013-12-31 12:50:00,22.37,22.38,22.36,22.37,14500.0,15.6392,15.6461,15.6322,15.6392,14500.0
2013-12-31 12:55:00,22.36,22.4,22.36,22.4,17700.0,15.6322,15.6601,15.6322,15.6601,17700.0
2013-12-31 13:00:00,22.4,22.4,22.39,22.4,19200.0,15.6601,15.6601,15.6531,15.6601,19200.0
2013-12-31 13:05:00,22.39,22.39,22.37,22.38,28000.0,15.6531,15.6531,15.6392,15.6461,28000.0
2013-12-31 13:10:00,22.38,22.4,22.38,22.4,22700.0,15.6461,15.6601,15.6461,15.6601,22700.0
2013-12-31 13:15:00,22.4,22.41,22.4,22.41,18600.0,15.6601,15.6671,15.6601,15.6671,18600.0
2013-12-31 13:20:00,22.4,22.43,22.4,22.42,37600.0,15.6601,15.6811,15.6601,15.6741,37600.0
2013-12-31 13:25:00,22.42,22.43,22.42,22.43,10400.0,15.6741,15.6811,15.6741,15.6811,10400.0
2013-12-31 13:30:00,22.43,22.44,22.43,22.44,15900.0,15.6811,15.6881,15.6811,15.6881,15900.0
2013-12-31 13:35:00,22.44,22.46,22.44,22.45,10600.0,15.6881,15.7021,15.6881,15.6951,10600.0
2013-12-31 13:40:00,22.45,22.45,22.42,22.42,17700.0,15.6951,15.6951,15.6741,15.6741,17700.0
2013-12-31 13:45:00,22.42,22.44,22.42,22.44,42800.0,15.6741,15.6881,15.6741,15.6881,42800.0
2013-12-31 13:50:00,22.44,22.46,22.43,22.46,34800.0,15.6881,15.7021,15.6811,15.7021,34800.0
2013-12-31 13:55:00,22.46,22.46,22.45,22.46,4000.0,15.7021,15.7021,15.6951,15.7021,4000.0
2013-12-31 14:00:00,22.46,22.47,22.43,22.43,19300.0,15.7021,15.7091,15.6811,15.6811,19300.0
2013-12-31 14:05:00,22.43,22.43,22.41,22.41,13300.0,15.6811,15.6811,15.6671,15.6671,13300.0
2013-12-31 14:10:00,22.42,22.43,22.41,22.41,22400.0,15.6741,15.6811,15.6671,15.6671,22400.0
2013-12-31 14:15:00,22.41,22.41,22.39,22.4,13700.0,15.6671,15.6671,15.6531,15.6601,13700.0
2013-12-31 14:20:00,22.39,22.39,22.37,22.37,14200.0,15.6531,15.6531,15.6392,15.6392,14200.0
2013-12-31 14:25:00,22.36,22.37,22.35,22.37,21400.0,15.6322,15.6392,15.6252,15.6392,21400.0
2013-12-31 14:30:00,22.38,22.39,22.35,22.37,24000.0,15.6461,15.6531,15.6252,15.6392,24000.0
2013-12-31 14:35:00,22.38,22.39,22.38,22.39,7100.0,15.6461,15.6531,15.6461,15.6531,7100.0
2013-12-31 14:40:00,22.39,22.41,22.39,22.41,10100.0,15.6531,15.6671,15.6531,15.6671,10100.0
2013-12-31 14:45:00,22.41,22.41,22.4,22.4,7100.0,15.6671,15.6671,15.6601,15.6601,7100.0
2013-12-31 14:50:00,22.4,22.42,22.4,22.4,82800.0,15.6601,15.6741,15.6601,15.6601,82800.0
2013-12-31 14:55:00,22.4,22.4,22.4,22.4,2500.0,15.6601,15.6601,15.6601,15.6601,2500.0
2013-12-31 15:00:00,22.4,22.41,22.4,22.41,4800.0,15.6601,15.6671,15.6601,15.6671,4800.0
2013-12-31 15:05:00,22.41,22.41,22.4,22.4,9000.0,15.6671,15.6671,15.6601,15.6601,9000.0
2013-12-31 15:10:00,22.41,22.42,22.41,22.42,36500.0,15.6671,15.6741,15.6671,15.6741,36500.0
2013-12-31 15:15:00,22.42,22.45,22.41,22.42,128900.0,15.6741,15.6951,15.6671,15.6741,128900.0
2013-12-31 15:20:00,22.42,22.44,22.41,22.43,51400.0,15.6741,15.6881,15.6671,15.6811,51400.0
2013-12-31 15:25:00,22.43,22.43,22.41,22.41,98600.0,15.6811,15.6811,15.6671,15.6671,98600.0
2013-12-31 15:30:00,22.41,22.44,22.41,22.41,37600.0,15.6671,15.6881,15.6671,15.6671,37600.0
2013-12-31 15:35:00,22.42,22.42,22.39,22.4,116400.0,15.6741,15.6741,15.6531,15.6601,116400.0
2013-12-31 15:40:00,22.41,22.42,22.4,22.42,62600.0,15.6671,15.6741,15.6601,15.6741,62600.0
2013-12-31 15:45:00,22.42,22.45,22.42,22.44,93800.0,15.6741,15.6951,15.6741,15.6881,93800.0
2013-12-31 15:50:00,22.44,22.45,22.43,22.45,18900.0,15.6881,15.6951,15.6811,15.6951,18900.0
2013-12-31 15:55:00,22.45,22.46,22.42,22.44,55800.0,15.6951,15.7021,15.6741,15.6881,55800.0
2014-01-02 09:30:00,22.25,22.28,22.14,22.2,128600.0,15.6755,15.6966,15.598,15.6402,128600.0
2014-01-02 09:35:00,22.2,22.23,22.11,22.11,76400.0,15.6402,15.6614,15.5768,15.5768,76400.0
2014-01-02 09:40:00,22.11,22.15,22.09,22.09,60800.0,15.5768,15.605,15.5627,15.5627,60800.0
2014-01-02 09:45:00,22.09,22.12,22.09,22.11,66000.0,15.5627,15.5839,15.5627,15.5768,66000.0
2014-01-02 09:50:00,22.1,22.11,22.09,22.09,148300.0,15.5698,15.5768,15.5627,15.5627,148300.0
2014-01-02 09:55:00,22.09,22.13,22.09,22.13,15200.0,15.5627,15.5909,15.5627,15.5909,15200.0
2014-01-02 10:00:00,22.12,22.16,22.11,22.14,95600.0,15.5839,15.6121,15.5768,15.598,95600.0
2014-01-02 10:05:00,22.14,22.16,22.12,22.16,38600.0,15.598,15.6121,15.5839,15.6121,38600.0
2014-01-02 10:10:00,22.16,22.17,22.13,22.14,44600.0,15.6121,15.6191,15.5909,15.598,44600.0
2014-01-02 10:15:00,22.14,22.15,22.14,22.15,34600.0,15.598,15.605,15.598,15.605,34600.0
2014-01-02 10:20:00,22.15,22.15,22.07,22.07,45000.0,15.605,15.605,15.5486,15.5486,45000.0
2014-01-02 10:25:00,22.07,22.08,22.04,22.04,55000.0,15.5486,15.5557,15.5275,15.5275,55000.0
2014-01-02 10:30:00,22.03,22.03,22.0,22.01,51200.0,15.5205,15.5205,15.4993,15.5064,51200.0
2014-01-02 10:35:00,22.0,22.0,21.98,21.99,60500.0,15.4993,15.4993,15.4852,15.4923,60500.0
2014-01-02 10:40:00,22.0,22.02,21.99,22.0,71300.0,15.4993,15.5134,15.4923,15.4993,71300.0
2014-01-02 10:45:00,22.0,22.0,21.98,21.98,57300.0,15.4993,15.4993,15.4852,15.4852,57300.0
2014-01-02 10:50:00,21.98,21.98,21.92,21.95,63200.0,15.4852,15.4852,15.443,15.4641,63200.0
2014-01-02 10:55:00,21.94,21.95,21.93,21.94,22100.0,15.4571,15.4641,15.45,15.4571,22100.0
2014-01-02 11:00:00,21.95,21.95,21.93,21.93,40600.0,15.4641,15.4641,15.45,15.45,40600.0
2014-01-02 11:05:00,21.93,21.98,21.93,21.98,65800.0,15.45,15.4852,15.45,15.4852,65800.0
2014-01-02 11:10:00,21.97,21.97,21.94,21.96,48500.0,15.4782,15.4782,15.4571,15.4711,48500.0
2014-01-02 11:15:00,21.96,21.99,21.96,21.98,29800.0,15.4711,15.4923,15.4711,15.4852,29800.0
2014-01-02 11:20:00,21.97,22.0,21.97,22.0,53000.0,15.4782,15.4993,15.4782,15.4993,53000.0
2014-01-02 11:25:00,21.99,22.0,21.99,22.0,22300.0,15.4923,15.4993,15.4923,15.4993,22300.0
2014-01-02 11:30:00,21.99,21.99,21.97,21.98,19700.0,15.4923,15.4923,15.4782,15.4852,19700.0
2014-01-02 11:35:00,21.97,21.99,21.96,21.96,43300.0,15.4782,15.4923,15.4711,15.4711,43300.0
2014-01-02 11:40:00,21.96,21.99,21.95,21.99,55400.0,15.4711,15.4923,15.4641,15.4923,55400.0
2014-01-02 11:45:00,21.99,21.99,21.97,21.97,63100.0,15.4923,15.4923,15.4782,15.4782,63100.0
2014-01-02 11:50:00,21.97,21.97,21.95,21.95,51400.0,15.4782,15.4782,15.4641,15.4641,51400.0
2014-01-02 11:55:00,21.95,21.95,21.92,21.95,117500.0,15.4641,15.4641,15.443,15.4641,117500.0
2014-01-02 12:00:00,21.94,21.96,21.94,21.96,9500.0,15.4571,15.4711,15.4571,15.4711,9500.0
2014-01-02 12:05:00,21.96,21.98,21.95,21.98,5900.0,15.4711,15.4852,15.4641,15.4852,5900.0
2014-01-02 12:10:00,21.98,22.0,21.98,21.99,23500.0,15.4852,15.4993,15.4852,15.4923,23500.0
2014-01-02 12:15:00,21.99,21.99,21.98,21.98,4800.0,15.4923,15.4923,15.4852,15.4852,4800.0
2014-01-02 12:20:00,21.98,22.0,21.98,21.98,52500.0,15.4852,15.4993,15.4852,15.4852,52500.0
2014-01-02 12:25:00,21.99,21.99,21.95,21.97,44200.0,15.4923,15.4923,15.4641,15.4782,44200.0
2014-01-02 12:30:00,21.97,21.97,21.94,21.95,48600.0,15.4782,15.4782,15.4571,15.4641,48600.0
2014-01-02 12:35:00,21.95,21.95,21.94,21.95,23800.0,15.4641,15.4641,15.4571,15.4641,23800.0
2014-01-02 12:40:00,21.94,21.94,21.92,21.92,53000.0,15.4571,15.4571,15.443,15.443,53000.0
2014-01-02 12:45:00,21.92,21.94,21.91,21.94,41100.0,15.443,15.4571,15.4359,15.4571,41100.0
2014-01-02 12:50:00,21.94,21.95,21.94,21.95,7500.0,15.4571,15.4641,15.4571,15.4641,7500.0
2014-01-02 12:55:00,21.96,21.97,21.96,21.97,14600.0,15.4711,15.4782,15.4711,15.4782,14600.0
2014-01-02 13:00:00,21.97,21.97,21.94,21.94,10900.0,15.4782,15.4782,15.4571,15.4571,10900.0
2014-01-02 13:05:00,21.94,21.94,21.93,21.94,16000.0,15.4571,15.4571,15.45,15.4571,16000.0
2014-01-02 13:10:00,21.94,21.95,21.94,21.95,12100.0,15.4571,15.4641,15.4571,15.4641,12100.0
2014-01-02 13:15:00,21.95,21.95,21.95,21.95,700.0,15.4641,15.4641,15.4641,15.4641,700.0
2014-01-02 13:20:00,21.95,21.99,21.95,21.99,38500.0,15.4641,15.4923,15.4641,15.4923,38500.0
2014-01-02 13:25:00,21.99,22.0,21.98,21.98,35300.0,15.4923,15.4993,15.4852,15.4852,35300.0
2014-01-02 13:30:00,21.99,21.99,21.97,21.98,74700.0,15.4923,15.4923,15.4782,15.4852,74700.0
2014-01-02 13:35:00,21.98,22.03,21.98,22.03,78000.0,15.4852,15.5205,15.4852,15.5205,78000.0
2014-01-02 13:40:00,22.03,22.04,22.01,22.01,22800.0,15.5205,15.5275,15.5064,15.5064,22800.0
2014-01-02 13:45:00,22.01,22.05,22.01,22.04,53200.0,15.5064,15.5346,15.5064,15.5275,53200.0
2014-01-02 13:50:00,22.03,22.03,22.01,22.01,5800.0,15.5205,15.5205,15.5064,15.5064,5800.0
2014-01-02 13:55:00,22.02,22.05,22.02,22.04,66000.0,15.5134,15.5346,15.5134,15.5275,66000.0
2014-01-02 14:00:00,22.05,22.06,22.05,22.05,16500.0,15.5346,15.5416,15.5346,15.5346,16500.0
2014-01-02 14:05:00,22.06,22.07,22.05,22.06,117800.0,15.5416,15.5486,15.5346,15.5416,117800.0
2014-01-02 14:10:00,22.05,22.06,22.03,22.04,66100.0,15.5346,15.5416,15.5205,15.5275,66100.0
2014-01-02 14:15:00,22.05,22.05,22.01,22.02,71200.0,15.5346,15.5346,15.5064,15.5134,71200.0
2014-01-02 14:20:00,22.02,22.05,22.02,22.04,84200.0,15.5134,15.5346,15.5134,15.5275,84200.0
2014-01-02 14:25:00,22.04,22.05,22.03,22.05,38100.0,15.5275,15.5346,15.5205,15.5346,38100.0
2014-01-02 14:30:00,22.05,22.05,22.04,22.04,4400.0,15.5346,15.5346,15.5275,15.5275,4400.0
2014-01-02 14:35:00,22.05,22.05,22.04,22.04,4400.0,15.5346,15.5346,15.5275,15.5275,4400.0
2014-01-02 14:40:00,22.05,22.06,22.05,22.06,25400.0,15.5346,15.5416,15.5346,15.5416,25400.0
2014-01-02 14:45:00,22.06,22.08,22.05,22.08,65200.0,15.5416,15.5557,15.5346,15.5557,65200.0
2014-01-02 14:50:00,22.07,22.08,22.07,22.08,19700.0,15.5486,15.5557,15.5486,15.5557,19700.0
2014-01-02 14:55:00,22.07,22.08,22.07,22.08,30300.0,15.5486,15.5557,15.5486,15.5557,30300.0
2014-01-02 15:00:00,22.07,22.11,22.07,22.09,48700.0,15.5486,15.5768,15.5486,15.5627,48700.0
2014-01-02 15:05:00,22.09,22.1,22.08,22.09,60900.0,15.5627,15.5698,15.5557,15.5627,60900.0
2014-01-02 15:10:00,22.1,22.13,22.09,22.13,89800.0,15.5698,15.5909,15.5627,15.5909,89800.0
2014-01-02 15:15:00,22.14,22.16,22.14,22.15,72500.0,15.598,15.6121,15.598,15.605,72500.0
2014-01-02 15:20:00,22.15,22.16,22.13,22.13,36500.0,15.605,15.6121,15.5909,15.5909,36500.0
2014-01-02 15:25:00,22.13,22.13,22.08,22.08,38000.0,15.5909,15.5909,15.5557,15.5557,38000.0
2014-01-02 15:30:00,22.08,22.08,22.06,22.06,39100.0,15.5557,15.5557,15.5416,15.5416,39100.0
2014-01-02 15:35:00,22.05,22.05,22.01,22.01,149600.0,15.5346,15.5346,15.5064,15.5064,149600.0
2014-01-02 15:40:00,22.0,22.05,22.0,22.03,152200.0,15.4993,15.5346,15.4993,15.5205,152200.0
2014-01-02 15:45:00,22.03,22.08,22.01,22.06,149200.0,15.5205,15.5557,15.5064,15.5416,149200.0
2014-01-02 15:50:00,22.05,22.06,21.99,22.01,127900.0,15.5346,15.5416,15.4923,15.5064,127900.0
2014-01-02 15:55:00,22.01,22.02,22.0,22.01,41700.0,15.5064,15.5134,15.4993,15.5064,41700.0
2014-01-03 09:30:00,22.07,22.12,22.0,22.03,99900.0,15.5486,15.5839,15.4993,15.5205,99900.0
2014-01-03 09:35:00,22.03,22.06,22.01,22.01,76200.0,15.5205,15.5416,15.5064,15.5064,76200.0
2014-01-03 09:40:00,22.0,22.04,22.0,22.03,61400.0,15.4993,15.5275,15.4993,15.5205,61400.0
2014-01-03 09:45:00,22.02,22.04,22.0,22.01,44000.0,15.5134,15.5275,15.4993,15.5064,44000.0
2014-01-03 09:50:00,22.02,22.02,22.0,22.0,69700.0,15.5134,15.5134,15.4993,15.4993,69700.0
2014-01-03 09:55:00,22.0,22.05,22.0,22.0,107700.0,15.4993,15.5346,15.4993,15.4993,107700.0
2014-01-03 10:00:00,22.0,22.01,21.99,22.0,32800.0,15.4993,15.5064,15.4923,15.4993,32800.0
2014-01-03 10:05:00,21.99,21.99,21.97,21.98,77400.0,15.4923,15.4923,15.4782,15.4852,77400.0
2014-01-03 10:10:00,21.98,22.0,21.98,22.0,64600.0,15.4852,15.4993,15.4852,15.4993,64600.0
2014-01-03 10:15:00,22.0,22.0,22.0,22.0,11100.0,15.4993,15.4993,15.4993,15.4993,11100.0
2014-01-03 10:20:00,21.99,21.99,21.98,21.98,10800.0,15.4923,15.4923,15.4852,15.4852,10800.0
2014-01-03 10:25:00,21.97,21.97,21.92,21.93,39900.0,15.4782,15.4782,15.443,15.45,39900.0
2014-01-03 10:30:00,21.94,21.97,21.94,21.96,24800.0,15.4571,15.4782,15.4571,15.4711,24800.0
2014-01-03 10:35:00,21.96,21.96,21.95,21.95,8500.0,15.4711,15.4711,15.4641,15.4641,8500.0
2014-01-03 10:40:00,21.96,21.97,21.95,21.96,8700.0,15.4711,15.4782,15.4641,15.4711,8700.0
2014-01-03 10:45:00,21.95,21.95,21.93,21.93,25300.0,15.4641,15.4641,15.45,15.45,25300.0
2014-01-03 10:50:00,21.93,21.93,21.92,21.93,7700.0,15.45,15.45,15.443,15.45,7700.0
2014-01-03 10:55:00,21.93,21.93,21.91,21.92,10400.0,15.45,15.45,15.4359,15.443,10400.0
2014-01-03 11:00:00,21.92,21.95,21.91,21.95,56000.0,15.443,15.4641,15.4359,15.4641,56000.0
2014-01-03 11:05:00,21.96,22.0,21.96,22.0,31900.0,15.4711,15.4993,15.4711,15.4993,31900.0
2014-01-03 11:10:00,21.99,21.99,21.97,21.97,19000.0,15.4923,15.4923,15.4782,15.4782,19000.0
2014-01-03 11:15:00,21.97,21.97,21.95,21.97,8700.0,15.4782,15.4782,15.4641,15.4782,8700.0
2014-01-03 11:20:00,21.97,21.98,21.96,21.96,18900.0,15.4782,15.4852,15.4711,15.4711,18900.0
2014-01-03 11:25:00,21.95,21.95,21.92,21.92,40700.0,15.4641,15.4641,15.443,15.443,40700.0
2014-01-03 11:30:00,21.93,21.96,21.93,21.96,30600.0,15.45,15.4711,15.45,15.4711,30600.0
2014-01-03 11:35:00,21.95,21.95,21.93,21.93,6500.0,15.4641,15.4641,15.45,15.45,6500.0
2014-01-03 11:40:00,21.93,21.94,21.92,21.94,21300.0,15.45,15.4571,15.443,15.4571,21300.0
2014-01-03 11:45:00,21.93,21.93,21.92,21.92,5000.0,15.45,15.45,15.443,15.443,5000.0
2014-01-03 11:50:00,21.92,21.92,21.88,21.89,13300.0,15.443,15.443,15.4148,15.4218,13300.0
2014-01-03 11:55:00,21.89,21.89,21.85,21.87,28900.0,15.4218,15.4218,15.3937,15.4077,28900.0
2014-01-03 12:00:00,21.88,21.89,21.84,21.85,54400.0,15.4148,15.4218,15.3866,15.3937,54400.0
2014-01-03 12:05:00,21.85,21.89,21.83,21.89,34900.0,15.3937,15.4218,15.3796,15.4218,34900.0
2014-01-03 12:10:00,21.9,21.92,21.9,21.9,27000.0,15.4289,15.443,15.4289,15.4289,27000.0
2014-01-03 12:15:00,21.9,21.9,21.89,21.89,7200.0,15.4289,15.4289,15.4218,15.4218,7200.0
2014-01-03 12:20:00,21.89,21.9,21.89,21.9,400.0,15.4218,15.4289,15.4218,15.4289,400.0
2014-01-03 12:25:00,21.9,21.9,21.89,21.9,700.0,15.4289,15.4289,15.4218,15.4289,700.0
2014-01-03 12:30:00,21.9,21.9,21.87,21.88,14500.0,15.4289,15.4289,15.4077,15.4148,14500.0
2014-01-03 12:35:00,21.88,21.9,21.88,21.9,15400.0,15.4148,15.4289,15.4148,15.4289,15400.0
2014-01-03 12:40:00,21.9,21.94,21.9,21.93,47000.0,15.4289,15.4571,15.4289,15.45,47000.0
2014-01-03 12:45:00,21.93,21.96,21.93,21.96,11900.0,15.45,15.4711,15.45,15.4711,11900.0
2014-01-03 12:50:00,21.97,21.98,21.97,21.98,17400.0,15.4782,15.4852,15.4782,15.4852,17400.0
2014-01-03 12:55:00,21.98,21.99,21.96,21.96,17500.0,15.4852,15.4923,15.4711,15.4711,17500.0
2014-01-03 13:00:00,21.95,21.96,21.94,21.94,18500.0,15.4641,15.4711,15.4571,15.4571,18500.0
2014-01-03 13:05:00,21.93,21.94,21.92,21.94,10300.0,15.45,15.4571,15.443,15.4571,10300.0
2014-01-03 13:10:00,21.95,21.96,21.95,21.95,66700.0,15.4641,15.4711,15.4641,15.4641,66700.0
2014-01-03 13:15:00,21.95,21.95,21.94,21.95,99500.0,15.4641,15.4641,15.4571,15.4641,99500.0
2014-01-03 13:20:00,21.95,21.95,21.95,21.95,23400.0,15.4641,15.4641,15.4641,15.4641,23400.0
2014-01-03 13:25:00,21.95,21.96,21.94,21.95,36000.0,15.4641,15.4711,15.4571,15.4641,36000.0
2014-01-03 13:30:00,21.94,21.94,21.92,21.94,17600.0,15.4571,15.4571,15.443,15.4571,17600.0
2014-01-03 13:35:00,21.94,21.94,21.94,21.94,400.0,15.4571,15.4571,15.4571,15.4571,400.0
2014-01-03 13:40:00,21.94,21.95,21.94,21.95,8700.0,15.4571,15.4641,15.4571,15.4641,8700.0
2014-01-03 13:45:00,21.96,21.98,21.96,21.98,9200.0,15.4711,15.4852,15.4711,15.4852,9200.0
2014-01-03 13:50:00,21.98,21.99,21.98,21.99,14400.0,15.4852,15.4923,15.4852,15.4923,14400.0
2014-01-03 13:55:00,22.0,22.0,21.99,21.99,13800.0,15.4993,15.4993,15.4923,15.4923,13800.0
2014-01-03 14:00:00,21.99,22.0,21.99,21.99,33500.0,15.4923,15.4993,15.4923,15.4923,33500.0
2014-01-03 14:05:00,21.98,21.99,21.98,21.99,12000.0,15.4852,15.4923,15.4852,15.4923,12000.0
2014-01-03 14:10:00,21.99,22.0,21.98,21.99,28700.0,15.4923,15.4993,15.4852,15.4923,28700.0
2014-01-03 14:15:00,22.0,22.0,21.98,21.98,13400.0,15.4993,15.4993,15.4852,15.4852,13400.0
2014-01-03 14:20:00,21.98,21.99,21.98,21.99,5400.0,15.4852,15.4923,15.4852,15.4923,5400.0
2014-01-03 14:25:00,21.99,21.99,21.99,21.99,8600.0,15.4923,15.4923,15.4923,15.4923,8600.0
2014-01-03 14:30:00,22.0,22.0,21.99,21.99,76400.0,15.4993,15.4993,15.4923,15.4923,76400.0
2014-01-03 14:35:00,22.0,22.02,22.0,22.01,35400.0,15.4993,15.5134,15.4993,15.5064,35400.0
2014-01-03 14:40:00,22.0,22.0,21.99,22.0,30000.0,15.4993,15.4993,15.4923,15.4993,30000.0
2014-01-03 14:45:00,22.0,22.04,22.0,22.04,112400.0,15.4993,15.5275,15.4993,15.5275,112400.0
2014-01-03 14:50:00,22.04,22.05,22.02,22.05,30400.0,15.5275,15.5346,15.5134,15.5346,30400.0
2014-01-03 14:55:00,22.05,22.05,22.02,22.03,35500.0,15.5346,15.5346,15.5134,15.5205,35500.0
2014-01-03 15:00:00,22.03,22.04,22.02,22.02,37400.0,15.5205,15.5275,15.5134,15.5134,37400.0
2014-01-03 15:05:00,22.02,22.04,22.02,22.04,7400.0,15.5134,15.5275,15.5134,15.5275,7400.0
2014-01-03 15:10:00,22.03,22.07,22.03,22.05,57200.0,15.5205,15.5486,15.5205,15.5346,57200.0
2014-01-03 15:15:00,22.04,22.07,22.04,22.07,72700.0,15.5275,15.5486,15.5275,15.5486,72700.0
2014-01-03 15:20:00,22.07,22.1,22.06,22.08,110500.0,15.5486,15.5698,15.5416,15.5557,110500.0
2014-01-03 15:25:00,22.08,22.08,22.06,22.07,90100.0,15.5557,15.5557,15.5416,15.5486,90100.0
2014-01-03 15:30:00,22.08,22.08,22.06,22.07,59800.0,15.5557,15.5557,15.5416,15.5486,59800.0
2014-01-03 15:35:00,22.06,22.08,22.06,22.06,41200.0,15.5416,15.5557,15.5416,15.5416,41200.0
2014-01-03 15:40:00,22.05,22.06,22.02,22.03,105100.0,15.5346,15.5416,15.5134,15.5205,105100.0
2014-01-03 15:45:00,22.03,22.05,22.03,22.05,9800.0,15.5205,15.5346,15.5205,15.5346,9800.0
2014-01-03 15:50:00,22.04,22.04,21.99,22.0,48100.0,15.5275,15.5275,15.4923,15.4993,48100.0
2014-01-03 15:55:00,22.0,22.0,21.98,21.98,32600.0,15.4993,15.4993,15.4852,15.4852,32600.0
2014-01-06 09:30:00,21.96,22.15,21.93,22.15,181800.0,15.4711,15.605,15.45,15.605,181800.0
2014-01-06 09:35:00,22.15,22.22,22.11,22.21,114000.0,15.605,15.6543,15.5768,15.6473,114000.0
2014-01-06 09:40:00,22.21,22.22,22.1,22.12,97400.0,15.6473,15.6543,15.5698,15.5839,97400.0
2014-01-06 09:45:00,22.13,22.14,22.1,22.11,64500.0,15.5909,15.598,15.5698,15.5768,64500.0
2014-01-06 09:50:00,22.1,22.1,22.08,22.08,60400.0,15.5698,15.5698,15.5557,15.5557,60400.0
2014-01-06 09:55:00,22.09,22.11,22.09,22.1,18600.0,15.5627,15.5768,15.5627,15.5698,18600.0
2014-01-06 10:00:00,22.1,22.1,22.05,22.09,70200.0,15.5698,15.5698,15.5346,15.5627,70200.0
2014-01-06 10:05:00,22.08,22.11,22.07,22.11,53700.0,15.5557,15.5768,15.5486,15.5768,53700.0
2014-01-06 10:10:00,22.11,22.12,22.09,22.09,57600.0,15.5768,15.5839,15.5627,15.5627,57600.0
2014-01-06 10:15:00,22.09,22.13,22.08,22.13,36600.0,15.5627,15.5909,15.5557,15.5909,36600.0
2014-01-06 10:20:00,22.13,22.14,22.12,22.14,28000.0,15.5909,15.598,15.5839,15.598,28000.0
2014-01-06 10:25:00,22.14,22.16,22.14,22.16,72300.0,15.598,15.6121,15.598,15.6121,72300.0
2014-01-06 10:30:00,22.16,22.19,22.15,22.18,67500.0,15.6121,15.6332,15.605,15.6261,67500.0
2014-01-06 10:35:00,22.18,22.2,22.16,22.16,51600.0,15.6261,15.6402,15.6121,15.6121,51600.0
2014-01-06 10:40:00,22.16,22.18,22.15,22.16,45100.0,15.6121,15.6261,15.605,15.6121,45100.0
2014-01-06 10:45:00,22.15,22.15,22.1,22.11,58100.0,15.605,15.605,15.5698,15.5768,58100.0
2014-01-06 10:50:00,22.1,22.13,22.1,22.1,40200.0,15.5698,15.5909,15.5698,15.5698,40200.0
2014-01-06 10:55:00,22.1,22.12,22.09,22.12,86400.0,15.5698,15.5839,15.5627,15.5839,86400.0
2014-01-06 11:00:00,22.12,22.14,22.11,22.12,48800.0,15.5839,15.598,15.5768,15.5839,48800.0
2014-01-06 11:05:00,22.12,22.13,22.12,22.13,27800.0,15.5839,15.5909,15.5839,15.5909,27800.0
2014-01-06 11:10:00,22.13,22.13,22.08,22.08,38800.0,15.5909,15.5909,15.5557,15.5557,38800.0
2014-01-06 11:15:00,22.08,22.08,22.02,22.02,56800.0,15.5557,15.5557,15.5134,15.5134,56800.0
2014-01-06 11:20:00,22.01,22.05,22.01,22.04,48500.0,15.5064,15.5346,15.5064,15.5275,48500.0
2014-01-06 11:25:00,22.05,22.08,22.03,22.08,39000.0,15.5346,15.5557,15.5205,15.5557,39000.0
2014-01-06 11:30:00,22.09,22.1,22.08,22.08,58800.0,15.5627,15.5698,15.5557,15.5557,58800.0
2014-01-06 11:35:00,22.08,22.09,22.08,22.09,24300.0,15.5557,15.5627,15.5557,15.5627,24300.0
2014-01-06 11:40:00,22.1,22.12,22.1,22.12,26700.0,15.5698,15.5839,15.5698,15.5839,26700.0
2014-01-06 11:45:00,22.12,22.13,22.1,22.1,31800.0,15.5839,15.5909,15.5698,15.5698,31800.0
2014-01-06 11:50:00,22.1,22.11,22.1,22.11,25200.0,15.5698,15.5768,15.5698,15.5768,25200.0
2014-01-06 11:55:00,22.1,22.13,22.1,22.12,21600.0,15.5698,15.5909,15.5698,15.5839,21600.0
2014-01-06 12:00:00,22.12,22.12,22.08,22.1,45400.0,15.5839,15.5839,15.5557,15.5698,45400.0
2014-01-06 12:05:00,22.11,22.12,22.1,22.1,12400.0,15.5768,15.5839,15.5698,15.5698,12400.0
2014-01-06 12:10:00,22.09,22.1,22.09,22.09,27600.0,15.5627,15.5698,15.5627,15.5627,27600.0
2014-01-06 12:15:00,22.1,22.11,22.1,22.1,54000.0,15.5698,15.5768,15.5698,15.5698,54000.0
2014-01-06 12:20:00,22.09,22.1,22.08,22.09,16400.0,15.5627,15.5698,15.5557,15.5627,16400.0
2014-01-06 12:25:00,22.09,22.09,22.07,22.08,11800.0,15.5627,15.5627,15.5486,15.5557,11800.0
2014-01-06 12:30:00,22.07,22.08,22.06,22.08,33600.0,15.5486,15.5557,15.5416,15.5557,33600.0
2014-01-06 12:35:00,22.08,22.09,22.08,22.08,25700.0,15.5557,15.5627,15.5557,15.5557,25700.0
2014-01-06 12:40:00,22.08,22.08,22.06,22.06,29600.0,15.5557,15.5557,15.5416,15.5416,29600.0
2014-01-06 12:45:00,22.05,22.07,22.05,22.07,27800.0,15.5346,15.5486,15.5346,15.5486,27800.0
2014-01-06 12:50:00,22.08,22.08,22.07,22.08,9500.0,15.5557,15.5557,15.5486,15.5557,9500.0
2014-01-06 12:55:00,22.09,22.09,22.08,22.08,26900.0,15.5627,15.5627,15.5557,15.5557,26900.0
2014-01-06 13:00:00,22.08,22.08,22.06,22.06,24800.0,15.5557,15.5557,15.5416,15.5416,24800.0
2014-01-06 13:05:00,22.07,22.08,22.05,22.05,29600.0,15.5486,15.5557,15.5346,15.5346,29600.0
2014-01-06 13:10:00,22.05,22.07,22.05,22.07,10400.0,15.5346,15.5486,15.5346,15.5486,10400.0
2014-01-06 13:15:00,22.07,22.07,22.07,22.07,6200.0,15.5486,15.5486,15.5486,15.5486,6200.0
2014-01-06 13:20:00,22.08,22.08,22.05,22.05,23000.0,15.5557,15.5557,15.5346,15.5346,23000.0
2014-01-06 13:25:00,22.05,22.06,22.05,22.05,31500.0,15.5346,15.5416,15.5346,15.5346,31500.0
2014-01-06 13:30:00,22.04,22.05,22.03,22.04,24300.0,15.5275,15.5346,15.5205,15.5275,24300.0
2014-01-06 13:35:00,22.04,22.04,22.03,22.04,22600.0,15.5275,15.5275,15.5205,15.5275,22600.0
2014-01-06 13:40:00,22.05,22.05,22.02,22.02,4800.0,15.5346,15.5346,15.5134,15.5134,4800.0
2014-01-06 13:45:00,22.02,22.02,22.02,22.02,900.0,15.5134,15.5134,15.5134,15.5134,900.0
2014-01-06 13:50:00,22.03,22.07,22.03,22.05,47000.0,15.5205,15.5486,15.5205,15.5346,47000.0
2014-01-06 13:55:00,22.05,22.06,22.05,22.05,16300.0,15.5346,15.5416,15.5346,15.5346,16300.0
2014-01-06 14:00:00,22.06,22.06,22.05,22.05,32700.0,15.5416,15.5416,15.5346,15.5346,32700.0
2014-01-06 14:05:00,22.05,22.07,22.05,22.06,14200.0,15.5346,15.5486,15.5346,15.5416,14200.0
2014-01-06 14:10:00,22.06,22.09,22.06,22.09,12200.0,15.5416,15.5627,15.5416,15.5627,12200.0
2014-01-06 14:15:00,22.09,22.09,22.07,22.07,23800.0,15.5627,15.5627,15.5486,15.5486,23800.0
2014-01-06 14:20:00,22.07,22.09,22.07,22.09,16200.0,15.5486,15.5627,15.5486,15.5627,16200.0
2014-01-06 14:25:00,22.09,22.09,22.07,22.07,31500.0,15.5627,15.5627,15.5486,15.5486,31500.0
2014-01-06 14:30:00,22.08,22.09,22.08,22.09,24600.0,15.5557,15.5627,15.5557,15.5627,24600.0
2014-01-06 14:35:00,22.09,22.09,22.08,22.09,17900.0,15.5627,15.5627,15.5557,15.5627,17900.0
2014-01-06 14:40:00,22.09,22.11,22.09,22.11,27700.0,15.5627,15.5768,15.5627,15.5768,27700.0
2014-01-06 14:45:00,22.1,22.1,22.08,22.09,23100.0,15.5698,15.5698,15.5557,15.5627,23100.0
2014-01-06 14:50:00,22.09,22.09,22.08,22.08,10900.0,15.5627,15.5627,15.5557,15.5557,10900.0
2014-01-06 14:55:00,22.09,22.1,22.09,22.1,41900.0,15.5627,15.5698,15.5627,15.5698,41900.0
2014-01-06 15:00:00,22.1,22.1,22.09,22.1,17400.0,15.5698,15.5698,15.5627,15.5698,17400.0
2014-01-06 15:05:00,22.1,22.1,22.08,22.08,23800.0,15.5698,15.5698,15.5557,15.5557,23800.0
2014-01-06 15:10:00,22.07,22.09,22.07,22.09,77000.0,15.5486,15.5627,15.5486,15.5627,77000.0
2014-01-06 15:15:00,22.08,22.09,22.07,22.07,84400.0,15.5557,15.5627,15.5486,15.5486,84400.0
2014-01-06 15:20:00,22.07,22.08,22.07,22.08,24600.0,15.5486,15.5557,15.5486,15.5557,24600.0
2014-01-06 15:25:00,22.08,22.08,22.05,22.07,32900.0,15.5557,15.5557,15.5346,15.5486,32900.0
2014-01-06 15:30:00,22.07,22.08,22.06,22.06,44200.0,15.5486,15.5557,15.5416,15.5416,44200.0
2014-01-06 15:35:00,22.06,22.06,22.05,22.06,58200.0,15.5416,15.5416,15.5346,15.5416,58200.0
2014-01-06 15:40:00,22.07,22.08,22.07,22.08,33000.0,15.5486,15.5557,15.5486,15.5557,33000.0
2014-01-06 15:45:00,22.08,22.09,22.08,22.08,49900.0,15.5557,15.5627,15.5557,15.5557,49900.0
2014-01-06 15:50:00,22.08,22.08,22.07,22.07,41100.0,15.5557,15.5557,15.5486,15.5486,41100.0
2014-01-06 15:55:00,22.08,22.08,22.01,22.01,51600.0,15.5557,15.5557,15.5064,15.5064,51600.0
2014-01-07 09:30:00,22.28,22.3,22.16,22.16,155500.0,15.6966,15.7107,15.6121,15.6121,155500.0
2014-01-07 09:35:00,22.16,22.24,22.16,22.21,162800.0,15.6121,15.6684,15.6121,15.6473,162800.0
2014-01-07 09:40:00,22.21,22.25,22.21,22.22,51000.0,15.6473,15.6755,15.6473,15.6543,51000.0
2014-01-07 09:45:00,22.23,22.25,22.23,22.25,64400.0,15.6614,15.6755,15.6614,15.6755,64400.0
2014-01-07 09:50:00,22.25,22.3,22.25,22.29,45700.0,15.6755,15.7107,15.6755,15.7036,45700.0
2014-01-07 09:55:00,22.3,22.3,22.27,22.27,68400.0,15.7107,15.7107,15.6895,15.6895,68400.0
2014-01-07 10:00:00,22.27,22.3,22.26,22.28,69100.0,15.6895,15.7107,15.6825,15.6966,69100.0
2014-01-07 10:05:00,22.28,22.29,22.27,22.29,57900.0,15.6966,15.7036,15.6895,15.7036,57900.0
2014-01-07 10:10:00,22.29,22.32,22.29,22.31,42000.0,15.7036,15.7248,15.7036,15.7177,42000.0
2014-01-07 10:15:00,22.32,22.33,22.31,22.32,107900.0,15.7248,15.7318,15.7177,15.7248,107900.0
2014-01-07 10:20:00,22.33,22.35,22.32,22.35,81000.0,15.7318,15.7459,15.7248,15.7459,81000.0
2014-01-07 10:25:00,22.34,22.35,22.33,22.34,52800.0,15.7389,15.7459,15.7318,15.7389,52800.0
2014-01-07 10:30:00,22.34,22.34,22.31,22.33,44200.0,15.7389,15.7389,15.7177,15.7318,44200.0
2014-01-07 10:35:00,22.33,22.34,22.32,22.33,34700.0,15.7318,15.7389,15.7248,15.7318,34700.0
2014-01-07 10:40:00,22.33,22.35,22.33,22.33,46300.0,15.7318,15.7459,15.7318,15.7318,46300.0
2014-01-07 10:45:00,22.33,22.34,22.31,22.31,45500.0,15.7318,15.7389,15.7177,15.7177,45500.0
2014-01-07 10:50:00,22.32,22.32,22.29,22.29,6700.0,15.7248,15.7248,15.7036,15.7036,6700.0
2014-01-07 10:55:00,22.29,22.29,22.27,22.29,14700.0,15.7036,15.7036,15.6895,15.7036,14700.0
2014-01-07 11:00:00,22.3,22.31,22.27,22.29,56100.0,15.7107,15.7177,15.6895,15.7036,56100.0
2014-01-07 11:05:00,22.3,22.3,22.27,22.27,25700.0,15.7107,15.7107,15.6895,15.6895,25700.0
2014-01-07 11:10:00,22.27,22.28,22.27,22.28,15500.0,15.6895,15.6966,15.6895,15.6966,15500.0
2014-01-07 11:15:00,22.28,22.28,22.27,22.28,43900.0,15.6966,15.6966,15.6895,15.6966,43900.0
2014-01-07 11:20:00,22.28,22.28,22.24,22.24,43200.0,15.6966,15.6966,15.6684,15.6684,43200.0
2014-01-07 11:25:00,22.24,22.27,22.24,22.25,37200.0,15.6684,15.6895,15.6684,15.6755,37200.0
2014-01-07 11:30:00,22.25,22.25,22.23,22.23,16300.0,15.6755,15.6755,15.6614,15.6614,16300.0
2014-01-07 11:35:00,22.24,22.24,22.22,22.24,50800.0,15.6684,15.6684,15.6543,15.6684,50800.0
2014-01-07 11:40:00,22.23,22.25,22.23,22.25,10600.0,15.6614,15.6755,15.6614,15.6755,10600.0
2014-01-07 11:45:00,22.25,22.25,22.24,22.24,1500.0,15.6755,15.6755,15.6684,15.6684,1500.0
2014-01-07 11:50:00,22.25,22.27,22.25,22.27,36400.0,15.6755,15.6895,15.6755,15.6895,36400.0
2014-01-07 11:55:00,22.27,22.27,22.26,22.27,43100.0,15.6895,15.6895,15.6825,15.6895,43100.0
2014-01-07 12:00:00,22.26,22.27,22.26,22.27,48100.0,15.6825,15.6895,15.6825,15.6895,48100.0
2014-01-07 12:05:00,22.27,22.29,22.27,22.29,7200.0,15.6895,15.7036,15.6895,15.7036,7200.0
2014-01-07 12:10:00,22.29,22.34,22.29,22.34,83000.0,15.7036,15.7389,15.7036,15.7389,83000.0
2014-01-07 12:15:00,22.33,22.38,22.33,22.38,104900.0,15.7318,15.767,15.7318,15.767,104900.0
2014-01-07 12:20:00,22.38,22.39,22.38,22.39,9300.0,15.767,15.7741,15.767,15.7741,9300.0
2014-01-07 12:25:00,22.39,22.4,22.39,22.4,53300.0,15.7741,15.7811,15.7741,15.7811,53300.0
2014-01-07 12:30:00,22.4,22.4,22.34,22.34,63200.0,15.7811,15.7811,15.7389,15.7389,63200.0
2014-01-07 12:35:00,22.34,22.34,22.32,22.33,21100.0,15.7389,15.7389,15.7248,15.7318,21100.0
2014-01-07 12:40:00,22.33,22.33,22.32,22.32,26100.0,15.7318,15.7318,15.7248,15.7248,26100.0
2014-01-07 12:45:00,22.32,22.32,22.31,22.32,19900.0,15.7248,15.7248,15.7177,15.7248,19900.0
2014-01-07 12:50:00,22.32,22.32,22.28,22.28,39200.0,15.7248,15.7248,15.6966,15.6966,39200.0
2014-01-07 12:55:00,22.29,22.34,22.29,22.34,21200.0,15.7036,15.7389,15.7036,15.7389,21200.0
2014-01-07 13:00:00,22.34,22.34,22.32,22.33,19500.0,15.7389,15.7389,15.7248,15.7318,19500.0
2014-01-07 13:05:00,22.33,22.33,22.33,22.33,8700.0,15.7318,15.7318,15.7318,15.7318,8700.0
2014-01-07 13:10:00,22.33,22.34,22.33,22.34,25500.0,15.7318,15.7389,15.7318,15.7389,25500.0
2014-01-07 13:15:00,22.34,22.36,22.34,22.36,43800.0,15.7389,15.753,15.7389,15.753,43800.0
2014-01-07 13:20:00,22.37,22.38,22.36,22.37,15300.0,15.76,15.767,15.753,15.76,15300.0
2014-01-07 13:25:00,22.37,22.37,22.36,22.36,7700.0,15.76,15.76,15.753,15.753,7700.0
2014-01-07 13:30:00,22.36,22.36,22.35,22.35,28900.0,15.753,15.753,15.7459,15.7459,28900.0
2014-01-07 13:35:00,22.34,22.35,22.34,22.34,21400.0,15.7389,15.7459,15.7389,15.7389,21400.0
2014-01-07 13:40:00,22.34,22.35,22.34,22.35,2300.0,15.7389,15.7459,15.7389,15.7459,2300.0
2014-01-07 13:45:00,22.34,22.34,22.31,22.32,51500.0,15.7389,15.7389,15.7177,15.7248,51500.0
2014-01-07 13:50:00,22.32,22.32,22.27,22.3,116300.0,15.7248,15.7248,15.6895,15.7107,116300.0
2014-01-07 13:55:00,22.3,22.3,22.28,22.28,30100.0,15.7107,15.7107,15.6966,15.6966,30100.0
2014-01-07 14:00:00,22.28,22.28,22.27,22.28,13300.0,15.6966,15.6966,15.6895,15.6966,13300.0
2014-01-07 14:05:00,22.28,22.3,22.28,22.29,59800.0,15.6966,15.7107,15.6966,15.7036,59800.0
2014-01-07 14:10:00,22.29,22.3,22.28,22.3,20400.0,15.7036,15.7107,15.6966,15.7107,20400.0
2014-01-07 14:15:00,22.29,22.31,22.29,22.31,19200.0,15.7036,15.7177,15.7036,15.7177,19200.0
2014-01-07 14:20:00,22.31,22.31,22.28,22.28,30800.0,15.7177,15.7177,15.6966,15.6966,30800.0
2014-01-07 14:25:00,22.29,22.33,22.29,22.33,28100.0,15.7036,15.7318,15.7036,15.7318,28100.0
2014-01-07 14:30:00,22.33,22.33,22.3,22.3,76300.0,15.7318,15.7318,15.7107,15.7107,76300.0
2014-01-07 14:35:00,22.3,22.33,22.3,22.33,31000.0,15.7107,15.7318,15.7107,15.7318,31000.0
2014-01-07 14:40:00,22.33,22.35,22.33,22.34,38000.0,15.7318,15.7459,15.7318,15.7389,38000.0
2014-01-07 14:45:00,22.33,22.34,22.33,22.34,20100.0,15.7318,15.7389,15.7318,15.7389,20100.0
2014-01-07 14:50:00,22.34,22.36,22.33,22.36,32100.0,15.7389,15.753,15.7318,15.753,32100.0
2014-01-07 14:55:00,22.35,22.37,22.35,22.36,26900.0,15.7459,15.76,15.7459,15.753,26900.0
2014-01-07 15:00:00,22.36,22.39,22.36,22.38,55100.0,15.753,15.7741,15.753,15.767,55100.0
2014-01-07 15:05:00,22.38,22.39,22.37,22.39,27400.0,15.767,15.7741,15.76,15.7741,27400.0
2014-01-07 15:10:00,22.4,22.4,22.36,22.36,39100.0,15.7811,15.7811,15.753,15.753,39100.0
2014-01-07 15:15:00,22.35,22.35,22.33,22.35,30500.0,15.7459,15.7459,15.7318,15.7459,30500.0
2014-01-07 15:20:00,22.35,22.38,22.35,22.37,34200.0,15.7459,15.767,15.7459,15.76,34200.0
2014-01-07 15:25:00,22.37,22.38,22.37,22.38,15800.0,15.76,15.767,15.76,15.767,15800.0
2014-01-07 15:30:00,22.38,22.39,22.36,22.39,63100.0,15.767,15.7741,15.753,15.7741,63100.0
2014-01-07 15:35:00,22.38,22.4,22.35,22.35,102500.0,15.767,15.7811,15.7459,15.7459,102500.0
2014-01-07 15:40:00,22.35,22.38,22.35,22.38,41900.0,15.7459,15.767,15.7459,15.767,41900.0
2014-01-07 15:45:00,22.38,22.38,22.35,22.35,56600.0,15.767,15.767,15.7459,15.7459,56600.0
2014-01-07 15:50:00,22.35,22.35,22.32,22.33,84300.0,15.7459,15.7459,15.7248,15.7318,84300.0
2014-01-07 15:55:00,22.33,22.33,22.31,22.31,24900.0,15.7318,15.7318,15.7177,15.7177,24900.0
2014-01-08 09:30:00,22.27,22.31,22.19,22.29,117000.0,15.6895,15.7177,15.6332,15.7036,117000.0
2014-01-08 09:35:00,22.3,22.35,22.3,22.31,60800.0,15.7107,15.7459,15.7107,15.7177,60800.0
2014-01-08 09:40:00,22.31,22.32,22.29,22.31,39200.0,15.7177,15.7248,15.7036,15.7177,39200.0
2014-01-08 09:45:00,22.32,22.32,22.28,22.3,96700.0,15.7248,15.7248,15.6966,15.7107,96700.0
2014-01-08 09:50:00,22.31,22.31,22.22,22.24,77200.0,15.7177,15.7177,15.6543,15.6684,77200.0
2014-01-08 09:55:00,22.24,22.24,22.17,22.2,100600.0,15.6684,15.6684,15.6191,15.6402,100600.0
2014-01-08 10:00:00,22.2,22.2,22.17,22.19,53300.0,15.6402,15.6402,15.6191,15.6332,53300.0
2014-01-08 10:05:00,22.2,22.2,22.17,22.18,38300.0,15.6402,15.6402,15.6191,15.6261,38300.0
2014-01-08 10:10:00,22.18,22.2,22.16,22.2,65900.0,15.6261,15.6402,15.6121,15.6402,65900.0
2014-01-08 10:15:00,22.2,22.23,22.18,22.23,31400.0,15.6402,15.6614,15.6261,15.6614,31400.0
2014-01-08 10:20:00,22.24,22.26,22.24,22.25,23400.0,15.6684,15.6825,15.6684,15.6755,23400.0
2014-01-08 10:25:00,22.25,22.25,22.16,22.17,77600.0,15.6755,15.6755,15.6121,15.6191,77600.0
2014-01-08 10:30:00,22.18,22.19,22.17,22.19,40100.0,15.6261,15.6332,15.6191,15.6332,40100.0
2014-01-08 10:35:00,22.19,22.22,22.18,22.19,47600.0,15.6332,15.6543,15.6261,15.6332,47600.0
2014-01-08 10:40:00,22.18,22.2,22.18,22.2,54500.0,15.6261,15.6402,15.6261,15.6402,54500.0
2014-01-08 10:45:00,22.21,22.21,22.17,22.17,40100.0,15.6473,15.6473,15.6191,15.6191,40100.0
2014-01-08 10:50:00,22.17,22.2,22.17,22.19,69300.0,15.6191,15.6402,15.6191,15.6332,69300.0
2014-01-08 10:55:00,22.19,22.19,22.18,22.18,35100.0,15.6332,15.6332,15.6261,15.6261,35100.0
2014-01-08 11:00:00,22.18,22.2,22.17,22.2,31900.0,15.6261,15.6402,15.6191,15.6402,31900.0
2014-01-08 11:05:00,22.2,22.24,22.18,22.18,72400.0,15.6402,15.6684,15.6261,15.6261,72400.0
2014-01-08 11:10:00,22.19,22.2,22.19,22.19,21000.0,15.6332,15.6402,15.6332,15.6332,21000.0
2014-01-08 11:15:00,22.19,22.22,22.19,22.21,53100.0,15.6332,15.6543,15.6332,15.6473,53100.0
2014-01-08 11:20:00,22.21,22.23,22.21,22.22,25400.0,15.6473,15.6614,15.6473,15.6543,25400.0
2014-01-08 11:25:00,22.22,22.23,22.22,22.23,7600.0,15.6543,15.6614,15.6543,15.6614,7600.0
2014-01-08 11:30:00,22.23,22.26,22.23,22.26,13900.0,15.6614,15.6825,15.6614,15.6825,13900.0
2014-01-08 11:35:00,22.26,22.26,22.22,22.22,47900.0,15.6825,15.6825,15.6543,15.6543,47900.0
2014-01-08 11:40:00,22.22,22.25,22.22,22.25,38700.0,15.6543,15.6755,15.6543,15.6755,38700.0
2014-01-08 11:45:00,22.25,22.26,22.25,22.26,34400.0,15.6755,15.6825,15.6755,15.6825,34400.0
2014-01-08 11:50:00,22.27,22.3,22.27,22.3,11400.0,15.6895,15.7107,15.6895,15.7107,11400.0
2014-01-08 11:55:00,22.3,22.3,22.28,22.3,10200.0,15.7107,15.7107,15.6966,15.7107,10200.0
2014-01-08 12:00:00,22.3,22.3,22.28,22.29,32400.0,15.7107,15.7107,15.6966,15.7036,32400.0
2014-01-08 12:05:00,22.3,22.31,22.29,22.31,4700.0,15.7107,15.7177,15.7036,15.7177,4700.0
2014-01-08 12:10:00,22.31,22.31,22.29,22.3,24100.0,15.7177,15.7177,15.7036,15.7107,24100.0
2014-01-08 12:15:00,22.3,22.3,22.28,22.28,4700.0,15.7107,15.7107,15.6966,15.6966,4700.0
2014-01-08 12:20:00,22.27,22.27,22.26,22.26,4900.0,15.6895,15.6895,15.6825,15.6825,4900.0
2014-01-08 12:25:00,22.25,22.25,22.24,22.24,5700.0,15.6755,15.6755,15.6684,15.6684,5700.0
2014-01-08 12:30:00,22.23,22.23,22.22,22.22,6100.0,15.6614,15.6614,15.6543,15.6543,6100.0
2014-01-08 12:35:00,22.23,22.26,22.23,22.24,50800.0,15.6614,15.6825,15.6614,15.6684,50800.0
2014-01-08 12:40:00,22.24,22.24,22.24,22.24,17200.0,15.6684,15.6684,15.6684,15.6684,17200.0
2014-01-08 12:45:00,22.24,22.26,22.24,22.26,28900.0,15.6684,15.6825,15.6684,15.6825,28900.0
2014-01-08 12:50:00,22.27,22.27,22.26,22.26,3000.0,15.6895,15.6895,15.6825,15.6825,3000.0
2014-01-08 12:55:00,22.26,22.26,22.25,22.26,11000.0,15.6825,15.6825,15.6755,15.6825,11000.0
2014-01-08 13:00:00,22.27,22.27,22.26,22.26,30700.0,15.6895,15.6895,15.6825,15.6825,30700.0
2014-01-08 13:05:00,22.27,22.29,22.27,22.29,10000.0,15.6895,15.7036,15.6895,15.7036,10000.0
2014-01-08 13:10:00,22.3,22.3,22.29,22.3,7900.0,15.7107,15.7107,15.7036,15.7107,7900.0
2014-01-08 13:15:00,22.31,22.31,22.26,22.26,37000.0,15.7177,15.7177,15.6825,15.6825,37000.0
2014-01-08 13:20:00,22.26,22.27,22.25,22.27,17200.0,15.6825,15.6895,15.6755,15.6895,17200.0
2014-01-08 13:25:00,22.27,22.28,22.27,22.28,6500.0,15.6895,15.6966,15.6895,15.6966,6500.0
2014-01-08 13:30:00,22.29,22.3,22.29,22.3,4800.0,15.7036,15.7107,15.7036,15.7107,4800.0
2014-01-08 13:35:00,22.3,22.3,22.29,22.3,6500.0,15.7107,15.7107,15.7036,15.7107,6500.0
2014-01-08 13:40:00,22.31,22.32,22.29,22.29,43600.0,15.7177,15.7248,15.7036,15.7036,43600.0
2014-01-08 13:45:00,22.28,22.28,22.27,22.27,2400.0,15.6966,15.6966,15.6895,15.6895,2400.0
2014-01-08 13:50:00,22.28,22.3,22.28,22.3,17200.0,15.6966,15.7107,15.6966,15.7107,17200.0
2014-01-08 13:55:00,22.31,22.33,22.3,22.31,54700.0,15.7177,15.7318,15.7107,15.7177,54700.0
2014-01-08 14:00:00,22.3,22.33,22.27,22.32,67900.0,15.7107,15.7318,15.6895,15.7248,67900.0
2014-01-08 14:05:00,22.33,22.33,22.3,22.3,45200.0,15.7318,15.7318,15.7107,15.7107,45200.0
2014-01-08 14:10:00,22.29,22.33,22.29,22.32,61500.0,15.7036,15.7318,15.7036,15.7248,61500.0
2014-01-08 14:15:00,22.32,22.32,22.31,22.31,37600.0,15.7248,15.7248,15.7177,15.7177,37600.0
2014-01-08 14:20:00,22.31,22.32,22.28,22.28,31700.0,15.7177,15.7248,15.6966,15.6966,31700.0
2014-01-08 14:25:00,22.28,22.28,22.26,22.26,2300.0,15.6966,15.6966,15.6825,15.6825,2300.0
2014-01-08 14:30:00,22.26,22.27,22.25,22.26,16900.0,15.6825,15.6895,15.6755,15.6825,16900.0
2014-01-08 14:35:00,22.26,22.26,22.21,22.21,57300.0,15.6825,15.6825,15.6473,15.6473,57300.0
2014-01-08 14:40:00,22.22,22.26,22.22,22.26,69500.0,15.6543,15.6825,15.6543,15.6825,69500.0
2014-01-08 14:45:00,22.25,22.25,22.23,22.23,9400.0,15.6755,15.6755,15.6614,15.6614,9400.0
2014-01-08 14:50:00,22.23,22.24,22.21,22.22,44600.0,15.6614,15.6684,15.6473,15.6543,44600.0
2014-01-08 14:55:00,22.23,22.24,22.23,22.24,14100.0,15.6614,15.6684,15.6614,15.6684,14100.0
2014-01-08 15:00:00,22.23,22.25,22.23,22.25,37200.0,15.6614,15.6755,15.6614,15.6755,37200.0
2014-01-08 15:05:00,22.26,22.26,22.23,22.23,44100.0,15.6825,15.6825,15.6614,15.6614,44100.0
2014-01-08 15:10:00,22.23,22.25,22.23,22.25,7900.0,15.6614,15.6755,15.6614,15.6755,7900.0
2014-01-08 15:15:00,22.25,22.25,22.2,22.21,101100.0,15.6755,15.6755,15.6402,15.6473,101100.0
2014-01-08 15:20:00,22.2,22.21,22.2,22.21,77700.0,15.6402,15.6473,15.6402,15.6473,77700.0
2014-01-08 15:25:00,22.22,22.22,22.2,22.2,98200.0,15.6543,15.6543,15.6402,15.6402,98200.0
2014-01-08 15:30:00,22.2,22.24,22.19,22.24,55000.0,15.6402,15.6684,15.6332,15.6684,55000.0
2014-01-08 15:35:00,22.25,22.25,22.23,22.24,22900.0,15.6755,15.6755,15.6614,15.6684,22900.0
2014-01-08 15:40:00,22.23,22.23,22.2,22.23,70400.0,15.6614,15.6614,15.6402,15.6614,70400.0
2014-01-08 15:45:00,22.23,22.26,22.23,22.25,20700.0,15.6614,15.6825,15.6614,15.6755,20700.0
2014-01-08 15:50:00,22.26,22.3,22.26,22.27,183100.0,15.6825,15.7107,15.6825,15.6895,183100.0
2014-01-08 15:55:00,22.27,22.29,22.26,22.29,32200.0,15.6895,15.7036,15.6825,15.7036,32200.0
2014-01-09 09:30:00,22.29,22.31,22.17,22.21,56200.0,15.7036,15.7177,15.6191,15.6473,56200.0
2014-01-09 09:35:00,22.21,22.21,22.1,22.12,38300.0,15.6473,15.6473,15.5698,15.5839,38300.0
2014-01-09 09:40:00,22.13,22.21,22.13,22.21,30000.0,15.5909,15.6473,15.5909,15.6473,30000.0
2014-01-09 09:45:00,22.22,22.25,22.19,22.22,30900.0,15.6543,15.6755,15.6332,15.6543,30900.0
2014-01-09 09:50:00,22.23,22.3,22.23,22.27,14800.0,15.6614,15.7107,15.6614,15.6895,14800.0
2014-01-09 09:55:00,22.26,22.26,22.23,22.24,35200.0,15.6825,15.6825,15.6614,15.6684,35200.0
2014-01-09 10:00:00,22.24,22.25,22.21,22.21,38200.0,15.6684,15.6755,15.6473,15.6473,38200.0
2014-01-09 10:05:00,22.21,22.21,22.15,22.17,31500.0,15.6473,15.6473,15.605,15.6191,31500.0
2014-01-09 10:10:00,22.17,22.19,22.17,22.19,77300.0,15.6191,15.6332,15.6191,15.6332,77300.0
2014-01-09 10:15:00,22.19,22.21,22.16,22.21,62700.0,15.6332,15.6473,15.6121,15.6473,62700.0
2014-01-09 10:20:00,22.21,22.22,22.18,22.21,31500.0,15.6473,15.6543,15.6261,15.6473,31500.0
2014-01-09 10:25:00,22.2,22.2,22.18,22.2,20900.0,15.6402,15.6402,15.6261,15.6402,20900.0
2014-01-09 10:30:00,22.19,22.19,22.18,22.19,27000.0,15.6332,15.6332,15.6261,15.6332,27000.0
2014-01-09 10:35:00,22.19,22.19,22.16,22.16,14200.0,15.6332,15.6332,15.6121,15.6121,14200.0
2014-01-09 10:40:00,22.16,22.16,22.09,22.09,44800.0,15.6121,15.6121,15.5627,15.5627,44800.0
2014-01-09 10:45:00,22.09,22.14,22.09,22.13,32700.0,15.5627,15.598,15.5627,15.5909,32700.0
2014-01-09 10:50:00,22.13,22.13,22.09,22.12,43000.0,15.5909,15.5909,15.5627,15.5839,43000.0
2014-01-09 10:55:00,22.11,22.11,22.08,22.08,68000.0,15.5768,15.5768,15.5557,15.5557,68000.0
2014-01-09 11:00:00,22.07,22.07,22.03,22.03,36300.0,15.5486,15.5486,15.5205,15.5205,36300.0
2014-01-09 11:05:00,22.03,22.05,22.0,22.01,38400.0,15.5205,15.5346,15.4993,15.5064,38400.0
2014-01-09 11:10:00,22.01,22.01,21.92,21.93,78500.0,15.5064,15.5064,15.443,15.45,78500.0
2014-01-09 11:15:00,21.92,22.01,21.92,21.99,41400.0,15.443,15.5064,15.443,15.4923,41400.0
2014-01-09 11:20:00,21.98,21.98,21.94,21.97,38900.0,15.4852,15.4852,15.4571,15.4782,38900.0
2014-01-09 11:25:00,21.98,22.0,21.95,21.97,46700.0,15.4852,15.4993,15.4641,15.4782,46700.0
2014-01-09 11:30:00,21.97,21.97,21.95,21.95,22200.0,15.4782,15.4782,15.4641,15.4641,22200.0
2014-01-09 11:35:00,21.96,21.98,21.96,21.98,12800.0,15.4711,15.4852,15.4711,15.4852,12800.0
2014-01-09 11:40:00,21.98,22.0,21.96,21.96,29700.0,15.4852,15.4993,15.4711,15.4711,29700.0
2014-01-09 11:45:00,21.96,21.96,21.93,21.94,33000.0,15.4711,15.4711,15.45,15.4571,33000.0
2014-01-09 11:50:00,21.94,21.94,21.93,21.93,4200.0,15.4571,15.4571,15.45,15.45,4200.0
2014-01-09 11:55:00,21.93,21.94,21.93,21.93,2600.0,15.45,15.4571,15.45,15.45,2600.0
2014-01-09 12:00:00,21.94,21.97,21.94,21.97,26400.0,15.4571,15.4782,15.4571,15.4782,26400.0
2014-01-09 12:05:00,21.96,21.98,21.95,21.97,11200.0,15.4711,15.4852,15.4641,15.4782,11200.0
2014-01-09 12:10:00,21.97,21.98,21.97,21.98,1000.0,15.4782,15.4852,15.4782,15.4852,1000.0
2014-01-09 12:15:00,21.98,22.0,21.98,22.0,4600.0,15.4852,15.4993,15.4852,15.4993,4600.0
2014-01-09 12:20:00,21.99,22.0,21.98,22.0,9900.0,15.4923,15.4993,15.4852,15.4993,9900.0
2014-01-09 12:25:00,22.0,22.03,22.0,22.02,17800.0,15.4993,15.5205,15.4993,15.5134,17800.0
2014-01-09 12:30:00,22.02,22.04,22.01,22.04,37400.0,15.5134,15.5275,15.5064,15.5275,37400.0
2014-01-09 12:35:00,22.05,22.06,22.05,22.06,44000.0,15.5346,15.5416,15.5346,15.5416,44000.0
2014-01-09 12:40:00,22.06,22.07,22.05,22.06,24400.0,15.5416,15.5486,15.5346,15.5416,24400.0
2014-01-09 12:45:00,22.05,22.05,22.03,22.03,3500.0,15.5346,15.5346,15.5205,15.5205,3500.0
2014-01-09 12:50:00,22.03,22.03,22.02,22.03,20200.0,15.5205,15.5205,15.5134,15.5205,20200.0
2014-01-09 12:55:00,22.03,22.05,22.03,22.05,14100.0,15.5205,15.5346,15.5205,15.5346,14100.0
2014-01-09 13:00:00,22.05,22.05,22.03,22.03,34600.0,15.5346,15.5346,15.5205,15.5205,34600.0
2014-01-09 13:05:00,22.04,22.05,22.04,22.05,10500.0,15.5275,15.5346,15.5275,15.5346,10500.0
2014-01-09 13:10:00,22.05,22.06,22.05,22.06,6900.0,15.5346,15.5416,15.5346,15.5416,6900.0
2014-01-09 13:15:00,22.05,22.05,22.03,22.03,10500.0,15.5346,15.5346,15.5205,15.5205,10500.0
2014-01-09 13:20:00,22.04,22.04,22.03,22.03,12800.0,15.5275,15.5275,15.5205,15.5205,12800.0
2014-01-09 13:25:00,22.03,22.04,22.02,22.02,18400.0,15.5205,15.5275,15.5134,15.5134,18400.0
2014-01-09 13:30:00,22.02,22.02,22.01,22.01,5600.0,15.5134,15.5134,15.5064,15.5064,5600.0
2014-01-09 13:35:00,22.0,22.01,21.97,21.98,25400.0,15.4993,15.5064,15.4782,15.4852,25400.0
2014-01-09 13:40:00,21.98,21.99,21.98,21.99,2200.0,15.4852,15.4923,15.4852,15.4923,2200.0
2014-01-09 13:45:00,21.98,21.98,21.96,21.97,21500.0,15.4852,15.4852,15.4711,15.4782,21500.0
2014-01-09 13:50:00,21.97,21.98,21.97,21.97,7500.0,15.4782,15.4852,15.4782,15.4782,7500.0
2014-01-09 13:55:00,21.97,21.97,21.96,21.96,700.0,15.4782,15.4782,15.4711,15.4711,700.0
2014-01-09 14:00:00,21.96,21.96,21.95,21.95,5000.0,15.4711,15.4711,15.4641,15.4641,5000.0
2014-01-09 14:05:00,21.95,21.95,21.94,21.95,32900.0,15.4641,15.4641,15.4571,15.4641,32900.0
2014-01-09 14:10:00,21.95,21.99,21.95,21.99,19700.0,15.4641,15.4923,15.4641,15.4923,19700.0
2014-01-09 14:15:00,22.0,22.0,21.98,21.98,21500.0,15.4993,15.4993,15.4852,15.4852,21500.0
2014-01-09 14:20:00,21.99,22.02,21.99,22.02,30500.0,15.4923,15.5134,15.4923,15.5134,30500.0
2014-01-09 14:25:00,22.02,22.03,22.02,22.03,3800.0,15.5134,15.5205,15.5134,15.5205,3800.0
2014-01-09 14:30:00,22.03,22.04,22.02,22.02,20600.0,15.5205,15.5275,15.5134,15.5134,20600.0
2014-01-09 14:35:00,22.02,22.03,22.02,22.03,8700.0,15.5134,15.5205,15.5134,15.5205,8700.0
2014-01-09 14:40:00,22.04,22.08,22.04,22.08,15700.0,15.5275,15.5557,15.5275,15.5557,15700.0
2014-01-09 14:45:00,22.08,22.1,22.08,22.1,17400.0,15.5557,15.5698,15.5557,15.5698,17400.0
2014-01-09 14:50:00,22.09,22.15,22.09,22.14,18300.0,15.5627,15.605,15.5627,15.598,18300.0
2014-01-09 14:55:00,22.14,22.14,22.12,22.13,8300.0,15.598,15.598,15.5839,15.5909,8300.0
2014-01-09 15:00:00,22.13,22.13,22.11,22.11,7900.0,15.5909,15.5909,15.5768,15.5768,7900.0
2014-01-09 15:05:00,22.1,22.13,22.1,22.13,47100.0,15.5698,15.5909,15.5698,15.5909,47100.0
2014-01-09 15:10:00,22.13,22.17,22.13,22.16,21100.0,15.5909,15.6191,15.5909,15.6121,21100.0
2014-01-09 15:15:00,22.15,22.17,22.14,22.17,30100.0,15.605,15.6191,15.598,15.6191,30100.0
2014-01-09 15:20:00,22.17,22.18,22.16,22.16,22100.0,15.6191,15.6261,15.6121,15.6121,22100.0
2014-01-09 15:25:00,22.16,22.16,22.14,22.14,12100.0,15.6121,15.6121,15.598,15.598,12100.0
2014-01-09 15:30:00,22.14,22.17,22.14,22.15,36000.0,15.598,15.6191,15.598,15.605,36000.0
2014-01-09 15:35:00,22.15,22.15,22.12,22.13,36400.0,15.605,15.605,15.5839,15.5909,36400.0
2014-01-09 15:40:00,22.13,22.13,22.11,22.12,19600.0,15.5909,15.5909,15.5768,15.5839,19600.0
2014-01-09 15:45:00,22.13,22.13,22.1,22.11,30600.0,15.5909,15.5909,15.5698,15.5768,30600.0
2014-01-09 15:50:00,22.12,22.13,22.1,22.1,37000.0,15.5839,15.5909,15.5698,15.5698,37000.0
2014-01-09 15:55:00,22.09,22.1,22.09,22.1,43700.0,15.5627,15.5698,15.5627,15.5698,43700.0
2014-01-10 09:30:00,22.26,22.28,22.14,22.15,32600.0,15.6825,15.6966,15.598,15.605,32600.0
2014-01-10 09:35:00,22.15,22.18,22.15,22.17,24700.0,15.605,15.6261,15.605,15.6191,24700.0
2014-01-10 09:40:00,22.16,22.18,22.15,22.17,22600.0,15.6121,15.6261,15.605,15.6191,22600.0
2014-01-10 09:45:00,22.16,22.19,22.15,22.19,45200.0,15.6121,15.6332,15.605,15.6332,45200.0
2014-01-10 09:50:00,22.2,22.23,22.16,22.16,57300.0,15.6402,15.6614,15.6121,15.6121,57300.0
2014-01-10 09:55:00,22.15,22.16,22.14,22.15,22900.0,15.605,15.6121,15.598,15.605,22900.0
2014-01-10 10:00:00,22.15,22.15,22.09,22.13,38800.0,15.605,15.605,15.5627,15.5909,38800.0
2014-01-10 10:05:00,22.12,22.13,22.09,22.11,50300.0,15.5839,15.5909,15.5627,15.5768,50300.0
2014-01-10 10:10:00,22.11,22.11,22.07,22.07,19500.0,15.5768,15.5768,15.5486,15.5486,19500.0
2014-01-10 10:15:00,22.06,22.15,22.05,22.15,42900.0,15.5416,15.605,15.5346,15.605,42900.0
2014-01-10 10:20:00,22.15,22.18,22.15,22.17,27100.0,15.605,15.6261,15.605,15.6191,27100.0
2014-01-10 10:25:00,22.17,22.18,22.16,22.17,37800.0,15.6191,15.6261,15.6121,15.6191,37800.0
2014-01-10 10:30:00,22.17,22.17,22.13,22.13,27600.0,15.6191,15.6191,15.5909,15.5909,27600.0
2014-01-10 10:35:00,22.12,22.12,22.08,22.08,9600.0,15.5839,15.5839,15.5557,15.5557,9600.0
2014-01-10 10:40:00,22.08,22.1,22.07,22.08,46700.0,15.5557,15.5698,15.5486,15.5557,46700.0
2014-01-10 10:45:00,22.09,22.15,22.09,22.13,43600.0,15.5627,15.605,15.5627,15.5909,43600.0
2014-01-10 10:50:00,22.13,22.18,22.13,22.14,49000.0,15.5909,15.6261,15.5909,15.598,49000.0
2014-01-10 10:55:00,22.13,22.17,22.13,22.16,56700.0,15.5909,15.6191,15.5909,15.6121,56700.0
2014-01-10 11:00:00,22.15,22.16,22.13,22.13,29000.0,15.605,15.6121,15.5909,15.5909,29000.0
2014-01-10 11:05:00,22.12,22.12,22.09,22.11,14500.0,15.5839,15.5839,15.5627,15.5768,14500.0
2014-01-10 11:10:00,22.11,22.13,22.11,22.12,22600.0,15.5768,15.5909,15.5768,15.5839,22600.0
2014-01-10 11:15:00,22.11,22.12,22.08,22.08,22400.0,15.5768,15.5839,15.5557,15.5557,22400.0
2014-01-10 11:20:00,22.09,22.09,22.06,22.06,21100.0,15.5627,15.5627,15.5416,15.5416,21100.0
2014-01-10 11:25:00,22.06,22.07,22.04,22.05,13600.0,15.5416,15.5486,15.5275,15.5346,13600.0
2014-01-10 11:30:00,22.04,22.05,22.03,22.04,11800.0,15.5275,15.5346,15.5205,15.5275,11800.0
2014-01-10 11:35:00,22.04,22.04,22.01,22.01,29400.0,15.5275,15.5275,15.5064,15.5064,29400.0
2014-01-10 11:40:00,22.02,22.03,22.01,22.02,37000.0,15.5134,15.5205,15.5064,15.5134,37000.0
2014-01-10 11:45:00,22.03,22.05,22.02,22.04,23700.0,15.5205,15.5346,15.5134,15.5275,23700.0
2014-01-10 11:50:00,22.05,22.05,22.01,22.01,10600.0,15.5346,15.5346,15.5064,15.5064,10600.0
2014-01-10 11:55:00,22.01,22.02,22.0,22.02,25400.0,15.5064,15.5134,15.4993,15.5134,25400.0
2014-01-10 12:00:00,22.02,22.02,22.01,22.01,18400.0,15.5134,15.5134,15.5064,15.5064,18400.0
2014-01-10 12:05:00,22.01,22.03,22.0,22.03,13600.0,15.5064,15.5205,15.4993,15.5205,13600.0
2014-01-10 12:10:00,22.03,22.07,22.03,22.07,9800.0,15.5205,15.5486,15.5205,15.5486,9800.0
2014-01-10 12:15:00,22.08,22.08,22.05,22.05,8200.0,15.5557,15.5557,15.5346,15.5346,8200.0
2014-01-10 12:20:00,22.05,22.08,22.05,22.08,18300.0,15.5346,15.5557,15.5346,15.5557,18300.0
2014-01-10 12:25:00,22.08,22.09,22.07,22.07,6300.0,15.5557,15.5627,15.5486,15.5486,6300.0
2014-01-10 12:30:00,22.07,22.07,22.07,22.07,3100.0,15.5486,15.5486,15.5486,15.5486,3100.0
2014-01-10 12:35:00,22.08,22.08,22.08,22.08,5600.0,15.5557,15.5557,15.5557,15.5557,5600.0
2014-01-10 12:40:00,22.08,22.13,22.08,22.12,29500.0,15.5557,15.5909,15.5557,15.5839,29500.0
2014-01-10 12:45:00,22.11,22.11,22.1,22.1,11100.0,15.5768,15.5768,15.5698,15.5698,11100.0
2014-01-10 12:50:00,22.1,22.1,22.07,22.1,24600.0,15.5698,15.5698,15.5486,15.5698,24600.0
2014-01-10 12:55:00,22.1,22.1,22.08,22.08,13500.0,15.5698,15.5698,15.5557,15.5557,13500.0
2014-01-10 13:00:00,22.08,22.09,22.08,22.09,9500.0,15.5557,15.5627,15.5557,15.5627,9500.0
2014-01-10 13:05:00,22.1,22.11,22.1,22.11,4100.0,15.5698,15.5768,15.5698,15.5768,4100.0
2014-01-10 13:10:00,22.12,22.14,22.12,22.13,18900.0,15.5839,15.598,15.5839,15.5909,18900.0
2014-01-10 13:15:00,22.14,22.18,22.14,22.18,22300.0,15.598,15.6261,15.598,15.6261,22300.0
2014-01-10 13:20:00,22.18,22.18,22.16,22.16,16300.0,15.6261,15.6261,15.6121,15.6121,16300.0
2014-01-10 13:25:00,22.16,22.17,22.16,22.17,20600.0,15.6121,15.6191,15.6121,15.6191,20600.0
2014-01-10 13:30:00,22.18,22.18,22.14,22.15,17600.0,15.6261,15.6261,15.598,15.605,17600.0
2014-01-10 13:35:00,22.16,22.16,22.15,22.16,700.0,15.6121,15.6121,15.605,15.6121,700.0
2014-01-10 13:40:00,22.16,22.21,22.16,22.2,25400.0,15.6121,15.6473,15.6121,15.6402,25400.0
2014-01-10 13:45:00,22.2,22.2,22.18,22.18,14800.0,15.6402,15.6402,15.6261,15.6261,14800.0
2014-01-10 13:50:00,22.19,22.2,22.16,22.16,23600.0,15.6332,15.6402,15.6121,15.6121,23600.0
2014-01-10 13:55:00,22.16,22.16,22.15,22.16,35600.0,15.6121,15.6121,15.605,15.6121,35600.0
2014-01-10 14:00:00,22.16,22.17,22.15,22.17,14600.0,15.6121,15.6191,15.605,15.6191,14600.0
2014-01-10 14:05:00,22.17,22.19,22.17,22.19,16300.0,15.6191,15.6332,15.6191,15.6332,16300.0
2014-01-10 14:10:00,22.19,22.19,22.18,22.18,14500.0,15.6332,15.6332,15.6261,15.6261,14500.0
2014-01-10 14:15:00,22.19,22.2,22.19,22.19,20100.0,15.6332,15.6402,15.6332,15.6332,20100.0
2014-01-10 14:20:00,22.19,22.19,22.18,22.19,12500.0,15.6332,15.6332,15.6261,15.6332,12500.0
2014-01-10 14:25:00,22.19,22.2,22.18,22.18,8600.0,15.6332,15.6402,15.6261,15.6261,8600.0
2014-01-10 14:30:00,22.17,22.19,22.17,22.19,24300.0,15.6191,15.6332,15.6191,15.6332,24300.0
2014-01-10 14:35:00,22.19,22.19,22.17,22.17,11600.0,15.6332,15.6332,15.6191,15.6191,11600.0
2014-01-10 14:40:00,22.17,22.21,22.17,22.21,16000.0,15.6191,15.6473,15.6191,15.6473,16000.0
2014-01-10 14:45:00,22.2,22.22,22.19,22.19,19500.0,15.6402,15.6543,15.6332,15.6332,19500.0
2014-01-10 14:50:00,22.19,22.2,22.17,22.18,67400.0,15.6332,15.6402,15.6191,15.6261,67400.0
2014-01-10 14:55:00,22.18,22.19,22.16,22.16,48400.0,15.6261,15.6332,15.6121,15.6121,48400.0
2014-01-10 15:00:00,22.16,22.19,22.16,22.19,63800.0,15.6121,15.6332,15.6121,15.6332,63800.0
2014-01-10 15:05:00,22.19,22.2,22.18,22.19,49000.0,15.6332,15.6402,15.6261,15.6332,49000.0
2014-01-10 15:10:00,22.19,22.23,22.19,22.23,11100.0,15.6332,15.6614,15.6332,15.6614,11100.0
2014-01-10 15:15:00,22.23,22.23,22.19,22.19,51500.0,15.6614,15.6614,15.6332,15.6332,51500.0
2014-01-10 15:20:00,22.19,22.21,22.19,22.21,29000.0,15.6332,15.6473,15.6332,15.6473,29000.0
2014-01-10 15:25:00,22.2,22.21,22.19,22.21,18100.0,15.6402,15.6473,15.6332,15.6473,18100.0
2014-01-10 15:30:00,22.21,22.25,22.21,22.23,91900.0,15.6473,15.6755,15.6473,15.6614,91900.0
2014-01-10 15:35:00,22.24,22.25,22.23,22.24,40200.0,15.6684,15.6755,15.6614,15.6684,40200.0
2014-01-10 15:40:00,22.24,22.25,22.23,22.24,47700.0,15.6684,15.6755,15.6614,15.6684,47700.0
2014-01-10 15:45:00,22.23,22.24,22.19,22.19,43600.0,15.6614,15.6684,15.6332,15.6332,43600.0
2014-01-10 15:50:00,22.19,22.2,22.17,22.17,89400.0,15.6332,15.6402,15.6191,15.6191,89400.0
2014-01-10 15:55:00,22.17,22.23,22.17,22.22,68900.0,15.6191,15.6614,15.6191,15.6543,68900.0
2014-01-13 09:30:00,22.4,22.5,22.39,22.49,199800.0,15.7811,15.8516,15.7741,15.8445,199800.0
2014-01-13 09:35:00,22.48,22.58,22.47,22.51,137200.0,15.8375,15.9079,15.8305,15.8586,137200.0
2014-01-13 09:40:00,22.52,22.58,22.51,22.52,62300.0,15.8657,15.9079,15.8586,15.8657,62300.0
2014-01-13 09:45:00,22.52,22.52,22.47,22.51,39800.0,15.8657,15.8657,15.8305,15.8586,39800.0
2014-01-13 09:50:00,22.51,22.53,22.47,22.51,82500.0,15.8586,15.8727,15.8305,15.8586,82500.0
2014-01-13 09:55:00,22.52,22.53,22.48,22.51,80600.0,15.8657,15.8727,15.8375,15.8586,80600.0
2014-01-13 10:00:00,22.52,22.62,22.52,22.62,107300.0,15.8657,15.9361,15.8657,15.9361,107300.0
2014-01-13 10:05:00,22.62,22.68,22.6,22.67,139500.0,15.9361,15.9784,15.922,15.9714,139500.0
2014-01-13 10:10:00,22.67,22.67,22.64,22.65,82300.0,15.9714,15.9714,15.9502,15.9573,82300.0
2014-01-13 10:15:00,22.64,22.69,22.64,22.67,64500.0,15.9502,15.9854,15.9502,15.9714,64500.0
2014-01-13 10:20:00,22.67,22.7,22.67,22.68,55000.0,15.9714,15.9925,15.9714,15.9784,55000.0
2014-01-13 10:25:00,22.69,22.73,22.69,22.73,43100.0,15.9854,16.0136,15.9854,16.0136,43100.0
2014-01-13 10:30:00,22.72,22.75,22.7,22.75,89700.0,16.0066,16.0277,15.9925,16.0277,89700.0
2014-01-13 10:35:00,22.75,22.78,22.74,22.75,117200.0,16.0277,16.0489,16.0207,16.0277,117200.0
2014-01-13 10:40:00,22.75,22.79,22.74,22.78,42000.0,16.0277,16.0559,16.0207,16.0489,42000.0
2014-01-13 10:45:00,22.78,22.81,22.77,22.77,77400.0,16.0489,16.07,16.0418,16.0418,77400.0
2014-01-13 10:50:00,22.78,22.82,22.75,22.75,55000.0,16.0489,16.077,16.0277,16.0277,55000.0
2014-01-13 10:55:00,22.74,22.74,22.73,22.73,13100.0,16.0207,16.0207,16.0136,16.0136,13100.0
2014-01-13 11:00:00,22.73,22.73,22.68,22.69,49100.0,16.0136,16.0136,15.9784,15.9854,49100.0
2014-01-13 11:05:00,22.69,22.7,22.69,22.7,2600.0,15.9854,15.9925,15.9854,15.9925,2600.0
2014-01-13 11:10:00,22.7,22.73,22.66,22.66,53000.0,15.9925,16.0136,15.9643,15.9643,53000.0
2014-01-13 11:15:00,22.66,22.66,22.65,22.65,30700.0,15.9643,15.9643,15.9573,15.9573,30700.0
2014-01-13 11:20:00,22.65,22.66,22.61,22.65,57200.0,15.9573,15.9643,15.9291,15.9573,57200.0
2014-01-13 11:25:00,22.65,22.65,22.62,22.62,22200.0,15.9573,15.9573,15.9361,15.9361,22200.0
2014-01-13 11:30:00,22.62,22.62,22.57,22.57,21200.0,15.9361,15.9361,15.9009,15.9009,21200.0
2014-01-13 11:35:00,22.56,22.56,22.51,22.52,65300.0,15.8939,15.8939,15.8586,15.8657,65300.0
2014-01-13 11:40:00,22.51,22.55,22.5,22.54,91700.0,15.8586,15.8868,15.8516,15.8798,91700.0
2014-01-13 11:45:00,22.53,22.53,22.51,22.51,42600.0,15.8727,15.8727,15.8586,15.8586,42600.0
2014-01-13 11:50:00,22.52,22.53,22.51,22.52,28200.0,15.8657,15.8727,15.8586,15.8657,28200.0
2014-01-13 11:55:00,22.52,22.53,22.5,22.5,45700.0,15.8657,15.8727,15.8516,15.8516,45700.0
2014-01-13 12:00:00,22.51,22.55,22.5,22.5,80900.0,15.8586,15.8868,15.8516,15.8516,80900.0
2014-01-13 12:05:00,22.49,22.49,22.47,22.48,43400.0,15.8445,15.8445,15.8305,15.8375,43400.0
2014-01-13 12:10:00,22.49,22.49,22.47,22.47,6300.0,15.8445,15.8445,15.8305,15.8305,6300.0
2014-01-13 12:15:00,22.47,22.5,22.46,22.46,79200.0,15.8305,15.8516,15.8234,15.8234,79200.0
2014-01-13 12:20:00,22.45,22.45,22.42,22.43,22800.0,15.8164,15.8164,15.7952,15.8023,22800.0
2014-01-13 12:25:00,22.43,22.43,22.35,22.36,139100.0,15.8023,15.8023,15.7459,15.753,139100.0
2014-01-13 12:30:00,22.36,22.37,22.31,22.36,84100.0,15.753,15.76,15.7177,15.753,84100.0
2014-01-13 12:35:00,22.36,22.41,22.35,22.41,28600.0,15.753,15.7882,15.7459,15.7882,28600.0
2014-01-13 12:40:00,22.42,22.42,22.38,22.41,28200.0,15.7952,15.7952,15.767,15.7882,28200.0
2014-01-13 12:45:00,22.41,22.41,22.37,22.37,47600.0,15.7882,15.7882,15.76,15.76,47600.0
2014-01-13 12:50:00,22.38,22.38,22.36,22.38,18600.0,15.767,15.767,15.753,15.767,18600.0
2014-01-13 12:55:00,22.37,22.37,22.34,22.34,19800.0,15.76,15.76,15.7389,15.7389,19800.0
2014-01-13 13:00:00,22.34,22.34,22.32,22.32,28300.0,15.7389,15.7389,15.7248,15.7248,28300.0
2014-01-13 13:05:00,22.32,22.38,22.32,22.36,25800.0,15.7248,15.767,15.7248,15.753,25800.0
2014-01-13 13:10:00,22.36,22.36,22.33,22.35,37700.0,15.753,15.753,15.7318,15.7459,37700.0
2014-01-13 13:15:00,22.35,22.35,22.31,22.31,38700.0,15.7459,15.7459,15.7177,15.7177,38700.0
2014-01-13 13:20:00,22.3,22.3,22.29,22.3,16100.0,15.7107,15.7107,15.7036,15.7107,16100.0
2014-01-13 13:25:00,22.3,22.35,22.3,22.35,53100.0,15.7107,15.7459,15.7107,15.7459,53100.0
2014-01-13 13:30:00,22.34,22.35,22.33,22.35,44100.0,15.7389,15.7459,15.7318,15.7459,44100.0
2014-01-13 13:35:00,22.36,22.37,22.36,22.36,17900.0,15.753,15.76,15.753,15.753,17900.0
2014-01-13 13:40:00,22.37,22.37,22.32,22.33,39900.0,15.76,15.76,15.7248,15.7318,39900.0
2014-01-13 13:45:00,22.32,22.32,22.28,22.31,32200.0,15.7248,15.7248,15.6966,15.7177,32200.0
2014-01-13 13:50:00,22.31,22.35,22.31,22.35,46700.0,15.7177,15.7459,15.7177,15.7459,46700.0
2014-01-13 13:55:00,22.35,22.36,22.32,22.36,31800.0,15.7459,15.753,15.7248,15.753,31800.0
2014-01-13 14:00:00,22.37,22.4,22.36,22.36,29300.0,15.76,15.7811,15.753,15.753,29300.0
2014-01-13 14:05:00,22.36,22.36,22.34,22.35,31300.0,15.753,15.753,15.7389,15.7459,31300.0
2014-01-13 14:10:00,22.36,22.36,22.34,22.35,43400.0,15.753,15.753,15.7389,15.7459,43400.0
2014-01-13 14:15:00,22.35,22.36,22.34,22.34,53500.0,15.7459,15.753,15.7389,15.7389,53500.0
2014-01-13 14:20:00,22.34,22.36,22.34,22.34,32500.0,15.7389,15.753,15.7389,15.7389,32500.0
2014-01-13 14:25:00,22.34,22.35,22.33,22.35,38300.0,15.7389,15.7459,15.7318,15.7459,38300.0
2014-01-13 14:30:00,22.35,22.36,22.32,22.32,62100.0,15.7459,15.753,15.7248,15.7248,62100.0
2014-01-13 14:35:00,22.31,22.33,22.3,22.31,37700.0,15.7177,15.7318,15.7107,15.7177,37700.0
2014-01-13 14:40:00,22.31,22.33,22.31,22.32,16000.0,15.7177,15.7318,15.7177,15.7248,16000.0
2014-01-13 14:45:00,22.32,22.32,22.28,22.28,37600.0,15.7248,15.7248,15.6966,15.6966,37600.0
2014-01-13 14:50:00,22.27,22.27,22.23,22.27,34300.0,15.6895,15.6895,15.6614,15.6895,34300.0
2014-01-13 14:55:00,22.27,22.28,22.25,22.27,26800.0,15.6895,15.6966,15.6755,15.6895,26800.0
2014-01-13 15:00:00,22.27,22.27,22.2,22.2,35900.0,15.6895,15.6895,15.6402,15.6402,35900.0
2014-01-13 15:05:00,22.21,22.23,22.15,22.19,84900.0,15.6473,15.6614,15.605,15.6332,84900.0
2014-01-13 15:10:00,22.19,22.23,22.18,22.21,33700.0,15.6332,15.6614,15.6261,15.6473,33700.0
2014-01-13 15:15:00,22.22,22.26,22.22,22.26,113400.0,15.6543,15.6825,15.6543,15.6825,113400.0
2014-01-13 15:20:00,22.26,22.26,22.23,22.23,110400.0,15.6825,15.6825,15.6614,15.6614,110400.0
2014-01-13 15:25:00,22.22,22.22,22.18,22.19,60000.0,15.6543,15.6543,15.6261,15.6332,60000.0
2014-01-13 15:30:00,22.19,22.19,22.16,22.16,48100.0,15.6332,15.6332,15.6121,15.6121,48100.0
2014-01-13 15:35:00,22.16,22.19,22.15,22.18,99200.0,15.6121,15.6332,15.605,15.6261,99200.0
2014-01-13 15:40:00,22.18,22.18,22.16,22.17,15000.0,15.6261,15.6261,15.6121,15.6191,15000.0
2014-01-13 15:45:00,22.17,22.2,22.16,22.19,90100.0,15.6191,15.6402,15.6121,15.6332,90100.0
2014-01-13 15:50:00,22.19,22.2,22.18,22.19,39200.0,15.6332,15.6402,15.6261,15.6332,39200.0
2014-01-13 15:55:00,22.19,22.2,22.19,22.2,84000.0,15.6332,15.6402,15.6332,15.6402,84000.0
2014-01-14 09:30:00,22.32,22.37,22.21,22.24,148400.0,15.7248,15.76,15.6473,15.6684,148400.0
2014-01-14 09:35:00,22.26,22.28,22.23,22.24,48900.0,15.6825,15.6966,15.6614,15.6684,48900.0
2014-01-14 09:40:00,22.25,22.25,22.21,22.21,135400.0,15.6755,15.6755,15.6473,15.6473,135400.0
2014-01-14 09:45:00,22.21,22.23,22.2,22.23,47800.0,15.6473,15.6614,15.6402,15.6614,47800.0
2014-01-14 09:50:00,22.23,22.23,22.21,22.23,37100.0,15.6614,15.6614,15.6473,15.6614,37100.0
2014-01-14 09:55:00,22.24,22.24,22.2,22.2,34400.0,15.6684,15.6684,15.6402,15.6402,34400.0
2014-01-14 10:00:00,22.21,22.25,22.21,22.24,35400.0,15.6473,15.6755,15.6473,15.6684,35400.0
2014-01-14 10:05:00,22.24,22.24,22.22,22.24,80400.0,15.6684,15.6684,15.6543,15.6684,80400.0
2014-01-14 10:10:00,22.23,22.23,22.22,22.23,50000.0,15.6614,15.6614,15.6543,15.6614,50000.0
2014-01-14 10:15:00,22.23,22.24,22.22,22.24,35700.0,15.6614,15.6684,15.6543,15.6684,35700.0
2014-01-14 10:20:00,22.25,22.27,22.25,22.25,13500.0,15.6755,15.6895,15.6755,15.6755,13500.0
2014-01-14 10:25:00,22.24,22.27,22.24,22.27,33000.0,15.6684,15.6895,15.6684,15.6895,33000.0
2014-01-14 10:30:00,22.28,22.28,22.25,22.25,20300.0,15.6966,15.6966,15.6755,15.6755,20300.0
2014-01-14 10:35:00,22.25,22.28,22.25,22.28,20500.0,15.6755,15.6966,15.6755,15.6966,20500.0
2014-01-14 10:40:00,22.27,22.31,22.27,22.3,17300.0,15.6895,15.7177,15.6895,15.7107,17300.0
2014-01-14 10:45:00,22.3,22.31,22.29,22.31,13600.0,15.7107,15.7177,15.7036,15.7177,13600.0
2014-01-14 10:50:00,22.32,22.33,22.3,22.3,65300.0,15.7248,15.7318,15.7107,15.7107,65300.0
2014-01-14 10:55:00,22.3,22.32,22.3,22.32,269700.0,15.7107,15.7248,15.7107,15.7248,269700.0
2014-01-14 11:00:00,22.32,22.42,22.31,22.42,231200.0,15.7248,15.7952,15.7177,15.7952,231200.0
2014-01-14 11:05:00,22.42,22.48,22.42,22.42,70900.0,15.7952,15.8375,15.7952,15.7952,70900.0
2014-01-14 11:10:00,22.42,22.42,22.41,22.42,10700.0,15.7952,15.7952,15.7882,15.7952,10700.0
2014-01-14 11:15:00,22.42,22.46,22.41,22.45,67700.0,15.7952,15.8234,15.7882,15.8164,67700.0
2014-01-14 11:20:00,22.44,22.5,22.44,22.47,132800.0,15.8093,15.8516,15.8093,15.8305,132800.0
2014-01-14 11:25:00,22.46,22.46,22.4,22.4,56600.0,15.8234,15.8234,15.7811,15.7811,56600.0
2014-01-14 11:30:00,22.41,22.42,22.4,22.4,50600.0,15.7882,15.7952,15.7811,15.7811,50600.0
2014-01-14 11:35:00,22.4,22.41,22.38,22.38,2800.0,15.7811,15.7882,15.767,15.767,2800.0
2014-01-14 11:40:00,22.39,22.41,22.39,22.4,15600.0,15.7741,15.7882,15.7741,15.7811,15600.0
2014-01-14 11:45:00,22.4,22.42,22.4,22.41,10000.0,15.7811,15.7952,15.7811,15.7882,10000.0
2014-01-14 11:50:00,22.41,22.42,22.41,22.42,19200.0,15.7882,15.7952,15.7882,15.7952,19200.0
2014-01-14 11:55:00,22.42,22.42,22.42,22.42,2400.0,15.7952,15.7952,15.7952,15.7952,2400.0
2014-01-14 12:00:00,22.42,22.45,22.42,22.45,24600.0,15.7952,15.8164,15.7952,15.8164,24600.0
2014-01-14 12:05:00,22.45,22.45,22.45,22.45,10100.0,15.8164,15.8164,15.8164,15.8164,10100.0
2014-01-14 12:10:00,22.45,22.45,22.45,22.45,0.0,15.8164,15.8164,15.8164,15.8164,0.0
2014-01-14 12:15:00,22.46,22.49,22.46,22.48,47200.0,15.8234,15.8445,15.8234,15.8375,47200.0
2014-01-14 12:20:00,22.49,22.49,22.47,22.48,25000.0,15.8445,15.8445,15.8305,15.8375,25000.0
2014-01-14 12:25:00,22.47,22.47,22.47,22.47,7900.0,15.8305,15.8305,15.8305,15.8305,7900.0
2014-01-14 12:30:00,22.47,22.47,22.45,22.47,23800.0,15.8305,15.8305,15.8164,15.8305,23800.0
2014-01-14 12:35:00,22.47,22.48,22.46,22.47,19000.0,15.8305,15.8375,15.8234,15.8305,19000.0
2014-01-14 12:40:00,22.47,22.51,22.47,22.5,33400.0,15.8305,15.8586,15.8305,15.8516,33400.0
2014-01-14 12:45:00,22.49,22.49,22.47,22.48,25300.0,15.8445,15.8445,15.8305,15.8375,25300.0
2014-01-14 12:50:00,22.47,22.48,22.44,22.44,27200.0,15.8305,15.8375,15.8093,15.8093,27200.0
2014-01-14 12:55:00,22.44,22.45,22.42,22.42,21000.0,15.8093,15.8164,15.7952,15.7952,21000.0
2014-01-14 13:00:00,22.42,22.43,22.41,22.41,22500.0,15.7952,15.8023,15.7882,15.7882,22500.0
2014-01-14 13:05:00,22.41,22.42,22.41,22.41,2700.0,15.7882,15.7952,15.7882,15.7882,2700.0
2014-01-14 13:10:00,22.41,22.41,22.4,22.4,38900.0,15.7882,15.7882,15.7811,15.7811,38900.0
2014-01-14 13:15:00,22.4,22.41,22.4,22.4,22000.0,15.7811,15.7882,15.7811,15.7811,22000.0
2014-01-14 13:20:00,22.4,22.41,22.4,22.4,18400.0,15.7811,15.7882,15.7811,15.7811,18400.0
2014-01-14 13:25:00,22.39,22.39,22.32,22.32,24000.0,15.7741,15.7741,15.7248,15.7248,24000.0
2014-01-14 13:30:00,22.32,22.39,22.32,22.39,25900.0,15.7248,15.7741,15.7248,15.7741,25900.0
2014-01-14 13:35:00,22.39,22.42,22.39,22.42,13600.0,15.7741,15.7952,15.7741,15.7952,13600.0
2014-01-14 13:40:00,22.42,22.45,22.41,22.43,13400.0,15.7952,15.8164,15.7882,15.8023,13400.0
2014-01-14 13:45:00,22.43,22.43,22.42,22.42,16900.0,15.8023,15.8023,15.7952,15.7952,16900.0
2014-01-14 13:50:00,22.42,22.45,22.42,22.45,23900.0,15.7952,15.8164,15.7952,15.8164,23900.0
2014-01-14 13:55:00,22.44,22.48,22.44,22.48,41900.0,15.8093,15.8375,15.8093,15.8375,41900.0
2014-01-14 14:00:00,22.48,22.48,22.46,22.48,30900.0,15.8375,15.8375,15.8234,15.8375,30900.0
2014-01-14 14:05:00,22.48,22.48,22.45,22.46,50100.0,15.8375,15.8375,15.8164,15.8234,50100.0
2014-01-14 14:10:00,22.45,22.46,22.45,22.45,27800.0,15.8164,15.8234,15.8164,15.8164,27800.0
2014-01-14 14:15:00,22.45,22.47,22.44,22.44,62400.0,15.8164,15.8305,15.8093,15.8093,62400.0
2014-01-14 14:20:00,22.44,22.44,22.42,22.43,39600.0,15.8093,15.8093,15.7952,15.8023,39600.0
2014-01-14 14:25:00,22.43,22.45,22.43,22.44,32100.0,15.8023,15.8164,15.8023,15.8093,32100.0
2014-01-14 14:30:00,22.45,22.46,22.43,22.44,19200.0,15.8164,15.8234,15.8023,15.8093,19200.0
2014-01-14 14:35:00,22.44,22.44,22.43,22.43,14900.0,15.8093,15.8093,15.8023,15.8023,14900.0
2014-01-14 14:40:00,22.43,22.44,22.43,22.44,2500.0,15.8023,15.8093,15.8023,15.8093,2500.0
2014-01-14 14:45:00,22.44,22.46,22.44,22.45,43200.0,15.8093,15.8234,15.8093,15.8164,43200.0
2014-01-14 14:50:00,22.45,22.46,22.45,22.45,7000.0,15.8164,15.8234,15.8164,15.8164,7000.0
2014-01-14 14:55:00,22.44,22.44,22.42,22.43,14600.0,15.8093,15.8093,15.7952,15.8023,14600.0
2014-01-14 15:00:00,22.43,22.44,22.43,22.44,29900.0,15.8023,15.8093,15.8023,15.8093,29900.0
2014-01-14 15:05:00,22.43,22.45,22.43,22.45,17300.0,15.8023,15.8164,15.8023,15.8164,17300.0
2014-01-14 15:10:00,22.45,22.45,22.44,22.45,19700.0,15.8164,15.8164,15.8093,15.8164,19700.0
2014-01-14 15:15:00,22.45,22.48,22.44,22.46,54700.0,15.8164,15.8375,15.8093,15.8234,54700.0
2014-01-14 15:20:00,22.45,22.45,22.43,22.44,30900.0,15.8164,15.8164,15.8023,15.8093,30900.0
2014-01-14 15:25:00,22.43,22.44,22.43,22.43,26700.0,15.8023,15.8093,15.8023,15.8023,26700.0
2014-01-14 15:30:00,22.43,22.47,22.43,22.47,43900.0,15.8023,15.8305,15.8023,15.8305,43900.0
2014-01-14 15:35:00,22.47,22.48,22.45,22.48,198600.0,15.8305,15.8375,15.8164,15.8375,198600.0
2014-01-14 15:40:00,22.47,22.49,22.46,22.46,89900.0,15.8305,15.8445,15.8234,15.8234,89900.0
2014-01-14 15:45:00,22.45,22.46,22.42,22.43,166200.0,15.8164,15.8234,15.7952,15.8023,166200.0
2014-01-14 15:50:00,22.43,22.45,22.42,22.42,57700.0,15.8023,15.8164,15.7952,15.7952,57700.0
2014-01-14 15:55:00,22.42,22.42,22.4,22.41,83800.0,15.7952,15.7952,15.7811,15.7882,83800.0
2014-01-15 09:30:00,22.51,22.51,22.42,22.5,68800.0,15.8586,15.8586,15.7952,15.8516,68800.0
2014-01-15 09:35:00,22.5,22.57,22.45,22.55,81200.0,15.8516,15.9009,15.8164,15.8868,81200.0
2014-01-15 09:40:00,22.56,22.56,22.52,22.56,46700.0,15.8939,15.8939,15.8657,15.8939,46700.0
2014-01-15 09:45:00,22.56,22.6,22.55,22.6,47400.0,15.8939,15.922,15.8868,15.922,47400.0
2014-01-15 09:50:00,22.6,22.7,22.59,22.62,60600.0,15.922,15.9925,15.915,15.9361,60600.0
2014-01-15 09:55:00,22.63,22.65,22.63,22.65,33200.0,15.9432,15.9573,15.9432,15.9573,33200.0
2014-01-15 10:00:00,22.65,22.68,22.61,22.67,102100.0,15.9573,15.9784,15.9291,15.9714,102100.0
2014-01-15 10:05:00,22.68,22.7,22.66,22.69,45200.0,15.9784,15.9925,15.9643,15.9854,45200.0
2014-01-15 10:10:00,22.68,22.74,22.68,22.74,29500.0,15.9784,16.0207,15.9784,16.0207,29500.0
2014-01-15 10:15:00,22.74,22.77,22.73,22.77,47500.0,16.0207,16.0418,16.0136,16.0418,47500.0
2014-01-15 10:20:00,22.77,22.77,22.72,22.72,102800.0,16.0418,16.0418,16.0066,16.0066,102800.0
2014-01-15 10:25:00,22.73,22.74,22.68,22.68,31900.0,16.0136,16.0207,15.9784,15.9784,31900.0
2014-01-15 10:30:00,22.68,22.72,22.68,22.7,60300.0,15.9784,16.0066,15.9784,15.9925,60300.0
2014-01-15 10:35:00,22.69,22.7,22.65,22.66,95500.0,15.9854,15.9925,15.9573,15.9643,95500.0
2014-01-15 10:40:00,22.65,22.7,22.63,22.68,73400.0,15.9573,15.9925,15.9432,15.9784,73400.0
2014-01-15 10:45:00,22.69,22.74,22.68,22.73,49200.0,15.9854,16.0207,15.9784,16.0136,49200.0
2014-01-15 10:50:00,22.73,22.73,22.69,22.69,14300.0,16.0136,16.0136,15.9854,15.9854,14300.0
2014-01-15 10:55:00,22.7,22.71,22.68,22.71,62700.0,15.9925,15.9995,15.9784,15.9995,62700.0
2014-01-15 11:00:00,22.72,22.76,22.72,22.76,16800.0,16.0066,16.0348,16.0066,16.0348,16800.0
2014-01-15 11:05:00,22.76,22.83,22.76,22.79,82000.0,16.0348,16.0841,16.0348,16.0559,82000.0
2014-01-15 11:10:00,22.79,22.83,22.79,22.83,98100.0,16.0559,16.0841,16.0559,16.0841,98100.0
2014-01-15 11:15:00,22.83,22.86,22.83,22.86,49300.0,16.0841,16.1052,16.0841,16.1052,49300.0
2014-01-15 11:20:00,22.87,22.89,22.85,22.89,74700.0,16.1123,16.1263,16.0982,16.1263,74700.0
2014-01-15 11:25:00,22.89,22.89,22.81,22.83,55000.0,16.1263,16.1263,16.07,16.0841,55000.0
2014-01-15 11:30:00,22.83,22.89,22.83,22.88,32300.0,16.0841,16.1263,16.0841,16.1193,32300.0
2014-01-15 11:35:00,22.88,22.88,22.84,22.85,34600.0,16.1193,16.1193,16.0911,16.0982,34600.0
2014-01-15 11:40:00,22.85,22.85,22.82,22.85,37500.0,16.0982,16.0982,16.077,16.0982,37500.0
2014-01-15 11:45:00,22.86,22.89,22.86,22.88,23400.0,16.1052,16.1263,16.1052,16.1193,23400.0
2014-01-15 11:50:00,22.89,22.9,22.89,22.9,37900.0,16.1263,16.1334,16.1263,16.1334,37900.0
2014-01-15 11:55:00,22.89,22.89,22.86,22.86,22100.0,16.1263,16.1263,16.1052,16.1052,22100.0
2014-01-15 12:00:00,22.86,22.91,22.86,22.89,35900.0,16.1052,16.1404,16.1052,16.1263,35900.0
2014-01-15 12:05:00,22.9,22.92,22.9,22.92,29100.0,16.1334,16.1475,16.1334,16.1475,29100.0
2014-01-15 12:10:00,22.92,22.94,22.92,22.93,70500.0,16.1475,16.1616,16.1475,16.1545,70500.0
2014-01-15 12:15:00,22.92,22.92,22.92,22.92,21500.0,16.1475,16.1475,16.1475,16.1475,21500.0
2014-01-15 12:20:00,22.92,22.92,22.92,22.92,7100.0,16.1475,16.1475,16.1475,16.1475,7100.0
2014-01-15 12:25:00,22.93,22.95,22.92,22.94,112600.0,16.1545,16.1686,16.1475,16.1616,112600.0
2014-01-15 12:30:00,22.95,23.0,22.95,23.0,322000.0,16.1686,16.2038,16.1686,16.2038,322000.0
2014-01-15 12:35:00,23.0,23.0,22.96,22.97,52900.0,16.2038,16.2038,16.1757,16.1827,52900.0
2014-01-15 12:40:00,22.97,22.97,22.89,22.94,128200.0,16.1827,16.1827,16.1263,16.1616,128200.0
2014-01-15 12:45:00,22.94,22.95,22.92,22.95,24500.0,16.1616,16.1686,16.1475,16.1686,24500.0
2014-01-15 12:50:00,22.95,22.95,22.94,22.94,31400.0,16.1686,16.1686,16.1616,16.1616,31400.0
2014-01-15 12:55:00,22.94,22.94,22.91,22.92,33200.0,16.1616,16.1616,16.1404,16.1475,33200.0
2014-01-15 13:00:00,22.92,22.92,22.9,22.91,38200.0,16.1475,16.1475,16.1334,16.1404,38200.0
2014-01-15 13:05:00,22.92,22.92,22.89,22.89,54100.0,16.1475,16.1475,16.1263,16.1263,54100.0
2014-01-15 13:10:00,22.89,22.92,22.85,22.9,54600.0,16.1263,16.1475,16.0982,16.1334,54600.0
2014-01-15 13:15:00,22.91,22.91,22.86,22.87,32800.0,16.1404,16.1404,16.1052,16.1123,32800.0
2014-01-15 13:20:00,22.87,22.88,22.87,22.88,15700.0,16.1123,16.1193,16.1123,16.1193,15700.0
2014-01-15 13:25:00,22.88,22.88,22.83,22.83,22500.0,16.1193,16.1193,16.0841,16.0841,22500.0
2014-01-15 13:30:00,22.83,22.85,22.8,22.84,50100.0,16.0841,16.0982,16.0629,16.0911,50100.0
2014-01-15 13:35:00,22.83,22.83,22.82,22.83,21400.0,16.0841,16.0841,16.077,16.0841,21400.0
2014-01-15 13:40:00,22.83,22.83,22.77,22.79,38300.0,16.0841,16.0841,16.0418,16.0559,38300.0
2014-01-15 13:45:00,22.79,22.8,22.75,22.76,39300.0,16.0559,16.0629,16.0277,16.0348,39300.0
2014-01-15 13:50:00,22.75,22.77,22.75,22.77,30700.0,16.0277,16.0418,16.0277,16.0418,30700.0
2014-01-15 13:55:00,22.76,22.76,22.74,22.76,47300.0,16.0348,16.0348,16.0207,16.0348,47300.0
2014-01-15 14:00:00,22.76,22.76,22.74,22.76,52300.0,16.0348,16.0348,16.0207,16.0348,52300.0
2014-01-15 14:05:00,22.76,22.77,22.74,22.75,17100.0,16.0348,16.0418,16.0207,16.0277,17100.0
2014-01-15 14:10:00,22.75,22.81,22.75,22.81,92200.0,16.0277,16.07,16.0277,16.07,92200.0
2014-01-15 14:15:00,22.82,22.89,22.82,22.88,55700.0,16.077,16.1263,16.077,16.1193,55700.0
2014-01-15 14:20:00,22.88,22.91,22.88,22.91,56100.0,16.1193,16.1404,16.1193,16.1404,56100.0
2014-01-15 14:25:00,22.91,22.91,22.87,22.88,15700.0,16.1404,16.1404,16.1123,16.1193,15700.0
2014-01-15 14:30:00,22.88,22.88,22.85,22.86,38100.0,16.1193,16.1193,16.0982,16.1052,38100.0
2014-01-15 14:35:00,22.86,22.86,22.85,22.86,21200.0,16.1052,16.1052,16.0982,16.1052,21200.0
2014-01-15 14:40:00,22.87,22.88,22.83,22.83,82000.0,16.1123,16.1193,16.0841,16.0841,82000.0
2014-01-15 14:45:00,22.83,22.84,22.8,22.84,78000.0,16.0841,16.0911,16.0629,16.0911,78000.0
2014-01-15 14:50:00,22.85,22.9,22.85,22.9,42600.0,16.0982,16.1334,16.0982,16.1334,42600.0
2014-01-15 14:55:00,22.9,22.9,22.89,22.9,104200.0,16.1334,16.1334,16.1263,16.1334,104200.0
2014-01-15 15:00:00,22.9,22.91,22.9,22.9,24200.0,16.1334,16.1404,16.1334,16.1334,24200.0
2014-01-15 15:05:00,22.9,22.92,22.89,22.92,287600.0,16.1334,16.1475,16.1263,16.1475,287600.0
2014-01-15 15:10:00,22.92,22.93,22.92,22.92,94100.0,16.1475,16.1545,16.1475,16.1475,94100.0
2014-01-15 15:15:00,22.92,22.92,22.88,22.88,96900.0,16.1475,16.1475,16.1193,16.1193,96900.0
2014-01-15 15:20:00,22.89,22.89,22.84,22.85,63600.0,16.1263,16.1263,16.0911,16.0982,63600.0
2014-01-15 15:25:00,22.85,22.9,22.85,22.9,38200.0,16.0982,16.1334,16.0982,16.1334,38200.0
2014-01-15 15:30:00,22.9,22.9,22.86,22.86,32600.0,16.1334,16.1334,16.1052,16.1052,32600.0
2014-01-15 15:35:00,22.86,22.89,22.86,22.89,53400.0,16.1052,16.1263,16.1052,16.1263,53400.0
2014-01-15 15:40:00,22.9,22.91,22.85,22.86,63100.0,16.1334,16.1404,16.0982,16.1052,63100.0
2014-01-15 15:45:00,22.86,22.92,22.85,22.85,132000.0,16.1052,16.1475,16.0982,16.0982,132000.0
2014-01-15 15:50:00,22.85,22.85,22.82,22.83,61900.0,16.0982,16.0982,16.077,16.0841,61900.0
2014-01-15 15:55:00,22.83,22.83,22.77,22.78,318500.0,16.0841,16.0841,16.0418,16.0489,318500.0
2014-01-16 09:30:00,22.85,22.88,22.77,22.86,63300.0,16.0982,16.1193,16.0418,16.1052,63300.0
2014-01-16 09:35:00,22.86,22.87,22.8,22.82,80000.0,16.1052,16.1123,16.0629,16.077,80000.0
2014-01-16 09:40:00,22.81,22.84,22.8,22.82,68500.0,16.07,16.0911,16.0629,16.077,68500.0
2014-01-16 09:45:00,22.83,22.83,22.81,22.81,29700.0,16.0841,16.0841,16.07,16.07,29700.0
2014-01-16 09:50:00,22.81,22.84,22.79,22.83,78700.0,16.07,16.0911,16.0559,16.0841,78700.0
2014-01-16 09:55:00,22.83,22.84,22.81,22.81,155800.0,16.0841,16.0911,16.07,16.07,155800.0
2014-01-16 10:00:00,22.82,22.85,22.82,22.84,62400.0,16.077,16.0982,16.077,16.0911,62400.0
2014-01-16 10:05:00,22.84,22.84,22.81,22.81,35300.0,16.0911,16.0911,16.07,16.07,35300.0
2014-01-16 10:10:00,22.82,22.83,22.81,22.81,31500.0,16.077,16.0841,16.07,16.07,31500.0
2014-01-16 10:15:00,22.82,22.84,22.82,22.84,40500.0,16.077,16.0911,16.077,16.0911,40500.0
2014-01-16 10:20:00,22.84,22.9,22.84,22.9,184100.0,16.0911,16.1334,16.0911,16.1334,184100.0
2014-01-16 10:25:00,22.9,22.91,22.89,22.89,219600.0,16.1334,16.1404,16.1263,16.1263,219600.0
2014-01-16 10:30:00,22.89,22.89,22.85,22.86,29500.0,16.1263,16.1263,16.0982,16.1052,29500.0
2014-01-16 10:35:00,22.85,22.85,22.78,22.78,39100.0,16.0982,16.0982,16.0489,16.0489,39100.0
2014-01-16 10:40:00,22.78,22.82,22.78,22.8,29500.0,16.0489,16.077,16.0489,16.0629,29500.0
2014-01-16 10:45:00,22.79,22.79,22.75,22.77,16300.0,16.0559,16.0559,16.0277,16.0418,16300.0
2014-01-16 10:50:00,22.77,22.77,22.7,22.73,68200.0,16.0418,16.0418,15.9925,16.0136,68200.0
2014-01-16 10:55:00,22.73,22.74,22.73,22.74,20300.0,16.0136,16.0207,16.0136,16.0207,20300.0
2014-01-16 11:00:00,22.73,22.73,22.68,22.72,24600.0,16.0136,16.0136,15.9784,16.0066,24600.0
2014-01-16 11:05:00,22.73,22.73,22.7,22.72,33000.0,16.0136,16.0136,15.9925,16.0066,33000.0
2014-01-16 11:10:00,22.72,22.75,22.7,22.72,72900.0,16.0066,16.0277,15.9925,16.0066,72900.0
2014-01-16 11:15:00,22.72,22.73,22.7,22.7,23800.0,16.0066,16.0136,15.9925,15.9925,23800.0
2014-01-16 11:20:00,22.7,22.72,22.69,22.69,49000.0,15.9925,16.0066,15.9854,15.9854,49000.0
2014-01-16 11:25:00,22.68,22.7,22.67,22.7,57500.0,15.9784,15.9925,15.9714,15.9925,57500.0
2014-01-16 11:30:00,22.7,22.7,22.67,22.67,29600.0,15.9925,15.9925,15.9714,15.9714,29600.0
2014-01-16 11:35:00,22.66,22.67,22.64,22.67,93700.0,15.9643,15.9714,15.9502,15.9714,93700.0
2014-01-16 11:40:00,22.67,22.72,22.67,22.71,37200.0,15.9714,16.0066,15.9714,15.9995,37200.0
2014-01-16 11:45:00,22.71,22.75,22.71,22.73,44400.0,15.9995,16.0277,15.9995,16.0136,44400.0
2014-01-16 11:50:00,22.73,22.74,22.73,22.74,23400.0,16.0136,16.0207,16.0136,16.0207,23400.0
2014-01-16 11:55:00,22.74,22.78,22.74,22.78,19200.0,16.0207,16.0489,16.0207,16.0489,19200.0
2014-01-16 12:00:00,22.78,22.78,22.76,22.76,23000.0,16.0489,16.0489,16.0348,16.0348,23000.0
2014-01-16 12:05:00,22.76,22.76,22.73,22.74,13400.0,16.0348,16.0348,16.0136,16.0207,13400.0
2014-01-16 12:10:00,22.74,22.77,22.74,22.74,24400.0,16.0207,16.0418,16.0207,16.0207,24400.0
2014-01-16 12:15:00,22.74,22.76,22.74,22.76,9100.0,16.0207,16.0348,16.0207,16.0348,9100.0
2014-01-16 12:20:00,22.77,22.77,22.73,22.73,20300.0,16.0418,16.0418,16.0136,16.0136,20300.0
2014-01-16 12:25:00,22.73,22.74,22.72,22.74,15700.0,16.0136,16.0207,16.0066,16.0207,15700.0
2014-01-16 12:30:00,22.74,22.76,22.74,22.76,10700.0,16.0207,16.0348,16.0207,16.0348,10700.0
2014-01-16 12:35:00,22.76,22.76,22.74,22.75,17400.0,16.0348,16.0348,16.0207,16.0277,17400.0
2014-01-16 12:40:00,22.74,22.77,22.74,22.76,19200.0,16.0207,16.0418,16.0207,16.0348,19200.0
2014-01-16 12:45:00,22.75,22.77,22.75,22.76,21800.0,16.0277,16.0418,16.0277,16.0348,21800.0
2014-01-16 12:50:00,22.76,22.76,22.76,22.76,1000.0,16.0348,16.0348,16.0348,16.0348,1000.0
2014-01-16 12:55:00,22.76,22.76,22.72,22.73,16100.0,16.0348,16.0348,16.0066,16.0136,16100.0
2014-01-16 13:00:00,22.73,22.74,22.72,22.74,10400.0,16.0136,16.0207,16.0066,16.0207,10400.0
2014-01-16 13:05:00,22.74,22.75,22.74,22.75,6200.0,16.0207,16.0277,16.0207,16.0277,6200.0
2014-01-16 13:10:00,22.75,22.75,22.75,22.75,600.0,16.0277,16.0277,16.0277,16.0277,600.0
2014-01-16 13:15:00,22.75,22.76,22.75,22.76,3900.0,16.0277,16.0348,16.0277,16.0348,3900.0
2014-01-16 13:20:00,22.77,22.77,22.74,22.74,34500.0,16.0418,16.0418,16.0207,16.0207,34500.0
2014-01-16 13:25:00,22.74,22.75,22.72,22.75,50400.0,16.0207,16.0277,16.0066,16.0277,50400.0
2014-01-16 13:30:00,22.76,22.81,22.76,22.8,16200.0,16.0348,16.07,16.0348,16.0629,16200.0
2014-01-16 13:35:00,22.8,22.8,22.78,22.78,7200.0,16.0629,16.0629,16.0489,16.0489,7200.0
2014-01-16 13:40:00,22.78,22.79,22.78,22.79,11100.0,16.0489,16.0559,16.0489,16.0559,11100.0
2014-01-16 13:45:00,22.79,22.8,22.77,22.77,21700.0,16.0559,16.0629,16.0418,16.0418,21700.0
2014-01-16 13:50:00,22.77,22.77,22.76,22.77,2300.0,16.0418,16.0418,16.0348,16.0418,2300.0
2014-01-16 13:55:00,22.77,22.78,22.77,22.77,13800.0,16.0418,16.0489,16.0418,16.0418,13800.0
2014-01-16 14:00:00,22.76,22.77,22.75,22.77,17200.0,16.0348,16.0418,16.0277,16.0418,17200.0
2014-01-16 14:05:00,22.76,22.76,22.75,22.75,21000.0,16.0348,16.0348,16.0277,16.0277,21000.0
2014-01-16 14:10:00,22.76,22.76,22.74,22.74,11200.0,16.0348,16.0348,16.0207,16.0207,11200.0
2014-01-16 14:15:00,22.74,22.75,22.72,22.72,23000.0,16.0207,16.0277,16.0066,16.0066,23000.0
2014-01-16 14:20:00,22.71,22.73,22.71,22.73,12400.0,15.9995,16.0136,15.9995,16.0136,12400.0
2014-01-16 14:25:00,22.73,22.73,22.73,22.73,9200.0,16.0136,16.0136,16.0136,16.0136,9200.0
2014-01-16 14:30:00,22.73,22.76,22.73,22.76,7000.0,16.0136,16.0348,16.0136,16.0348,7000.0
2014-01-16 14:35:00,22.76,22.76,22.75,22.76,2500.0,16.0348,16.0348,16.0277,16.0348,2500.0
2014-01-16 14:40:00,22.75,22.75,22.72,22.72,24800.0,16.0277,16.0277,16.0066,16.0066,24800.0
2014-01-16 14:45:00,22.73,22.75,22.72,22.75,35200.0,16.0136,16.0277,16.0066,16.0277,35200.0
2014-01-16 14:50:00,22.76,22.77,22.75,22.76,16100.0,16.0348,16.0418,16.0277,16.0348,16100.0
2014-01-16 14:55:00,22.76,22.78,22.75,22.77,121200.0,16.0348,16.0489,16.0277,16.0418,121200.0
2014-01-16 15:00:00,22.78,22.79,22.78,22.79,32200.0,16.0489,16.0559,16.0489,16.0559,32200.0
2014-01-16 15:05:00,22.79,22.81,22.78,22.78,35400.0,16.0559,16.07,16.0489,16.0489,35400.0
2014-01-16 15:10:00,22.79,22.8,22.78,22.78,41300.0,16.0559,16.0629,16.0489,16.0489,41300.0
2014-01-16 15:15:00,22.78,22.8,22.78,22.79,76600.0,16.0489,16.0629,16.0489,16.0559,76600.0
2014-01-16 15:20:00,22.78,22.8,22.78,22.79,7900.0,16.0489,16.0629,16.0489,16.0559,7900.0
2014-01-16 15:25:00,22.8,22.8,22.76,22.77,167700.0,16.0629,16.0629,16.0348,16.0418,167700.0
2014-01-16 15:30:00,22.77,22.77,22.76,22.77,23900.0,16.0418,16.0418,16.0348,16.0418,23900.0
2014-01-16 15:35:00,22.76,22.76,22.76,22.76,8400.0,16.0348,16.0348,16.0348,16.0348,8400.0
2014-01-16 15:40:00,22.75,22.76,22.75,22.76,12900.0,16.0277,16.0348,16.0277,16.0348,12900.0
2014-01-16 15:45:00,22.76,22.77,22.75,22.75,27700.0,16.0348,16.0418,16.0277,16.0277,27700.0
2014-01-16 15:50:00,22.76,22.77,22.75,22.77,173500.0,16.0348,16.0418,16.0277,16.0418,173500.0
2014-01-16 15:55:00,22.77,22.78,22.77,22.77,10700.0,16.0418,16.0489,16.0418,16.0418,10700.0
2014-01-17 09:30:00,22.62,22.74,22.58,22.69,129800.0,15.9361,16.0207,15.9079,15.9854,129800.0
2014-01-17 09:35:00,22.69,22.77,22.67,22.7,43200.0,15.9854,16.0418,15.9714,15.9925,43200.0
2014-01-17 09:40:00,22.7,22.72,22.65,22.65,58800.0,15.9925,16.0066,15.9573,15.9573,58800.0
2014-01-17 09:45:00,22.66,22.69,22.66,22.68,76000.0,15.9643,15.9854,15.9643,15.9784,76000.0
2014-01-17 09:50:00,22.68,22.68,22.66,22.68,24700.0,15.9784,15.9784,15.9643,15.9784,24700.0
2014-01-17 09:55:00,22.67,22.69,22.66,22.68,30100.0,15.9714,15.9854,15.9643,15.9784,30100.0
2014-01-17 10:00:00,22.68,22.69,22.66,22.67,31000.0,15.9784,15.9854,15.9643,15.9714,31000.0
2014-01-17 10:05:00,22.67,22.67,22.63,22.65,54400.0,15.9714,15.9714,15.9432,15.9573,54400.0
2014-01-17 10:10:00,22.64,22.65,22.58,22.59,28100.0,15.9502,15.9573,15.9079,15.915,28100.0
2014-01-17 10:15:00,22.59,22.62,22.59,22.62,37600.0,15.915,15.9361,15.915,15.9361,37600.0
2014-01-17 10:20:00,22.62,22.63,22.6,22.62,21400.0,15.9361,15.9432,15.922,15.9361,21400.0
2014-01-17 10:25:00,22.63,22.67,22.63,22.64,35800.0,15.9432,15.9714,15.9432,15.9502,35800.0
2014-01-17 10:30:00,22.65,22.65,22.63,22.63,28700.0,15.9573,15.9573,15.9432,15.9432,28700.0
2014-01-17 10:35:00,22.62,22.65,22.62,22.65,50700.0,15.9361,15.9573,15.9361,15.9573,50700.0
2014-01-17 10:40:00,22.65,22.65,22.63,22.63,54600.0,15.9573,15.9573,15.9432,15.9432,54600.0
2014-01-17 10:45:00,22.64,22.64,22.58,22.59,28900.0,15.9502,15.9502,15.9079,15.915,28900.0
2014-01-17 10:50:00,22.59,22.61,22.59,22.61,23400.0,15.915,15.9291,15.915,15.9291,23400.0
2014-01-17 10:55:00,22.61,22.64,22.61,22.61,26400.0,15.9291,15.9502,15.9291,15.9291,26400.0
2014-01-17 11:00:00,22.62,22.63,22.62,22.63,11200.0,15.9361,15.9432,15.9361,15.9432,11200.0
2014-01-17 11:05:00,22.63,22.65,22.63,22.64,12300.0,15.9432,15.9573,15.9432,15.9502,12300.0
2014-01-17 11:10:00,22.65,22.65,22.62,22.63,19300.0,15.9573,15.9573,15.9361,15.9432,19300.0
2014-01-17 11:15:00,22.64,22.65,22.63,22.64,8100.0,15.9502,15.9573,15.9432,15.9502,8100.0
2014-01-17 11:20:00,22.65,22.66,22.64,22.66,14000.0,15.9573,15.9643,15.9502,15.9643,14000.0
2014-01-17 11:25:00,22.65,22.66,22.65,22.65,7600.0,15.9573,15.9643,15.9573,15.9573,7600.0
2014-01-17 11:30:00,22.66,22.69,22.66,22.66,46500.0,15.9643,15.9854,15.9643,15.9643,46500.0
2014-01-17 11:35:00,22.65,22.65,22.61,22.61,49600.0,15.9573,15.9573,15.9291,15.9291,49600.0
2014-01-17 11:40:00,22.61,22.63,22.61,22.63,45100.0,15.9291,15.9432,15.9291,15.9432,45100.0
2014-01-17 11:45:00,22.64,22.65,22.62,22.62,26700.0,15.9502,15.9573,15.9361,15.9361,26700.0
2014-01-17 11:50:00,22.63,22.67,22.63,22.67,25800.0,15.9432,15.9714,15.9432,15.9714,25800.0
2014-01-17 11:55:00,22.67,22.67,22.64,22.65,8900.0,15.9714,15.9714,15.9502,15.9573,8900.0
2014-01-17 12:00:00,22.65,22.66,22.65,22.66,2500.0,15.9573,15.9643,15.9573,15.9643,2500.0
2014-01-17 12:05:00,22.66,22.66,22.66,22.66,2000.0,15.9643,15.9643,15.9643,15.9643,2000.0
2014-01-17 12:10:00,22.66,22.67,22.65,22.67,41900.0,15.9643,15.9714,15.9573,15.9714,41900.0
2014-01-17 12:15:00,22.67,22.68,22.67,22.67,13200.0,15.9714,15.9784,15.9714,15.9714,13200.0
2014-01-17 12:20:00,22.67,22.69,22.66,22.67,16700.0,15.9714,15.9854,15.9643,15.9714,16700.0
2014-01-17 12:25:00,22.68,22.7,22.68,22.69,55200.0,15.9784,15.9925,15.9784,15.9854,55200.0
2014-01-17 12:30:00,22.7,22.7,22.69,22.69,19100.0,15.9925,15.9925,15.9854,15.9854,19100.0
2014-01-17 12:35:00,22.7,22.73,22.69,22.72,58900.0,15.9925,16.0136,15.9854,16.0066,58900.0
2014-01-17 12:40:00,22.72,22.75,22.72,22.72,28000.0,16.0066,16.0277,16.0066,16.0066,28000.0
2014-01-17 12:45:00,22.72,22.74,22.72,22.74,16000.0,16.0066,16.0207,16.0066,16.0207,16000.0
2014-01-17 12:50:00,22.73,22.76,22.73,22.74,413700.0,16.0136,16.0348,16.0136,16.0207,413700.0
2014-01-17 12:55:00,22.74,22.74,22.71,22.71,25900.0,16.0207,16.0207,15.9995,15.9995,25900.0
2014-01-17 13:00:00,22.72,22.74,22.71,22.74,9100.0,16.0066,16.0207,15.9995,16.0207,9100.0
2014-01-17 13:05:00,22.75,22.76,22.73,22.73,55400.0,16.0277,16.0348,16.0136,16.0136,55400.0
2014-01-17 13:10:00,22.72,22.74,22.71,22.72,35900.0,16.0066,16.0207,15.9995,16.0066,35900.0
2014-01-17 13:15:00,22.71,22.72,22.69,22.72,12200.0,15.9995,16.0066,15.9854,16.0066,12200.0
2014-01-17 13:20:00,22.72,22.72,22.7,22.7,21800.0,16.0066,16.0066,15.9925,15.9925,21800.0
2014-01-17 13:25:00,22.7,22.7,22.68,22.69,15200.0,15.9925,15.9925,15.9784,15.9854,15200.0
2014-01-17 13:30:00,22.7,22.7,22.7,22.7,2700.0,15.9925,15.9925,15.9925,15.9925,2700.0
2014-01-17 13:35:00,22.7,22.7,22.68,22.69,7200.0,15.9925,15.9925,15.9784,15.9854,7200.0
2014-01-17 13:40:00,22.7,22.7,22.7,22.7,11100.0,15.9925,15.9925,15.9925,15.9925,11100.0
2014-01-17 13:45:00,22.71,22.71,22.69,22.7,12000.0,15.9995,15.9995,15.9854,15.9925,12000.0
2014-01-17 13:50:00,22.7,22.7,22.69,22.69,12900.0,15.9925,15.9925,15.9854,15.9854,12900.0
2014-01-17 13:55:00,22.69,22.71,22.69,22.71,14500.0,15.9854,15.9995,15.9854,15.9995,14500.0
2014-01-17 14:00:00,22.72,22.73,22.7,22.73,38000.0,16.0066,16.0136,15.9925,16.0136,38000.0
2014-01-17 14:05:00,22.73,22.74,22.72,22.74,27500.0,16.0136,16.0207,16.0066,16.0207,27500.0
2014-01-17 14:10:00,22.74,22.75,22.73,22.73,32700.0,16.0207,16.0277,16.0136,16.0136,32700.0
2014-01-17 14:15:00,22.74,22.74,22.71,22.72,28100.0,16.0207,16.0207,15.9995,16.0066,28100.0
2014-01-17 14:20:00,22.73,22.73,22.73,22.73,7700.0,16.0136,16.0136,16.0136,16.0136,7700.0
2014-01-17 14:25:00,22.73,22.75,22.73,22.74,79100.0,16.0136,16.0277,16.0136,16.0207,79100.0
2014-01-17 14:30:00,22.74,22.74,22.72,22.73,50000.0,16.0207,16.0207,16.0066,16.0136,50000.0
2014-01-17 14:35:00,22.73,22.73,22.73,22.73,21400.0,16.0136,16.0136,16.0136,16.0136,21400.0
2014-01-17 14:40:00,22.73,22.74,22.73,22.74,10200.0,16.0136,16.0207,16.0136,16.0207,10200.0
2014-01-17 14:45:00,22.74,22.74,22.74,22.74,1500.0,16.0207,16.0207,16.0207,16.0207,1500.0
2014-01-17 14:50:00,22.74,22.77,22.74,22.75,305700.0,16.0207,16.0418,16.0207,16.0277,305700.0
2014-01-17 14:55:00,22.75,22.75,22.73,22.73,17600.0,16.0277,16.0277,16.0136,16.0136,17600.0
2014-01-17 15:00:00,22.73,22.74,22.73,22.73,11400.0,16.0136,16.0207,16.0136,16.0136,11400.0
2014-01-17 15:05:00,22.72,22.72,22.67,22.68,65700.0,16.0066,16.0066,15.9714,15.9784,65700.0
2014-01-17 15:10:00,22.68,22.7,22.67,22.7,107900.0,15.9784,15.9925,15.9714,15.9925,107900.0
2014-01-17 15:15:00,22.7,22.7,22.67,22.68,69900.0,15.9925,15.9925,15.9714,15.9784,69900.0
2014-01-17 15:20:00,22.67,22.67,22.66,22.67,25200.0,15.9714,15.9714,15.9643,15.9714,25200.0
2014-01-17 15:25:00,22.67,22.67,22.65,22.66,45800.0,15.9714,15.9714,15.9573,15.9643,45800.0
2014-01-17 15:30:00,22.65,22.66,22.61,22.62,49200.0,15.9573,15.9643,15.9291,15.9361,49200.0
2014-01-17 15:35:00,22.63,22.69,22.63,22.69,46800.0,15.9432,15.9854,15.9432,15.9854,46800.0
2014-01-17 15:40:00,22.68,22.69,22.67,22.68,47500.0,15.9784,15.9854,15.9714,15.9784,47500.0
2014-01-17 15:45:00,22.68,22.71,22.68,22.69,197600.0,15.9784,15.9995,15.9784,15.9854,197600.0
2014-01-17 15:50:00,22.69,22.73,22.69,22.73,111200.0,15.9854,16.0136,15.9854,16.0136,111200.0
2014-01-17 15:55:00,22.73,22.74,22.69,22.73,92700.0,16.0136,16.0207,15.9854,16.0136,92700.0
2014-01-21 09:30:00,22.88,22.94,22.85,22.94,93000.0,16.1193,16.1616,16.0982,16.1616,93000.0
2014-01-21 09:35:00,22.94,22.94,22.9,22.93,38200.0,16.1616,16.1616,16.1334,16.1545,38200.0
2014-01-21 09:40:00,22.93,22.93,22.87,22.9,44900.0,16.1545,16.1545,16.1123,16.1334,44900.0
2014-01-21 09:45:00,22.91,22.93,22.89,22.93,31300.0,16.1404,16.1545,16.1263,16.1545,31300.0
2014-01-21 09:50:00,22.93,22.93,22.89,22.91,26300.0,16.1545,16.1545,16.1263,16.1404,26300.0
2014-01-21 09:55:00,22.9,22.93,22.89,22.93,50900.0,16.1334,16.1545,16.1263,16.1545,50900.0
2014-01-21 10:00:00,22.93,22.94,22.9,22.9,26400.0,16.1545,16.1616,16.1334,16.1334,26400.0
2014-01-21 10:05:00,22.91,22.94,22.9,22.92,68300.0,16.1404,16.1616,16.1334,16.1475,68300.0
2014-01-21 10:10:00,22.91,22.91,22.85,22.85,59800.0,16.1404,16.1404,16.0982,16.0982,59800.0
2014-01-21 10:15:00,22.85,22.88,22.84,22.88,54800.0,16.0982,16.1193,16.0911,16.1193,54800.0
2014-01-21 10:20:00,22.88,22.9,22.85,22.86,43200.0,16.1193,16.1334,16.0982,16.1052,43200.0
2014-01-21 10:25:00,22.87,22.87,22.83,22.84,33700.0,16.1123,16.1123,16.0841,16.0911,33700.0
2014-01-21 10:30:00,22.84,22.85,22.82,22.83,22500.0,16.0911,16.0982,16.077,16.0841,22500.0
2014-01-21 10:35:00,22.83,22.84,22.82,22.83,28500.0,16.0841,16.0911,16.077,16.0841,28500.0
2014-01-21 10:40:00,22.83,22.85,22.82,22.83,17000.0,16.0841,16.0982,16.077,16.0841,17000.0
2014-01-21 10:45:00,22.82,22.82,22.8,22.8,25300.0,16.077,16.077,16.0629,16.0629,25300.0
2014-01-21 10:50:00,22.8,22.81,22.79,22.81,11200.0,16.0629,16.07,16.0559,16.07,11200.0
2014-01-21 10:55:00,22.82,22.82,22.8,22.8,12900.0,16.077,16.077,16.0629,16.0629,12900.0
2014-01-21 11:00:00,22.8,22.8,22.76,22.76,10400.0,16.0629,16.0629,16.0348,16.0348,10400.0
2014-01-21 11:05:00,22.75,22.75,22.68,22.69,34700.0,16.0277,16.0277,15.9784,15.9854,34700.0
2014-01-21 11:10:00,22.68,22.69,22.64,22.69,54800.0,15.9784,15.9854,15.9502,15.9854,54800.0
2014-01-21 11:15:00,22.7,22.73,22.7,22.73,41300.0,15.9925,16.0136,15.9925,16.0136,41300.0
2014-01-21 11:20:00,22.72,22.73,22.72,22.72,16300.0,16.0066,16.0136,16.0066,16.0066,16300.0
2014-01-21 11:25:00,22.73,22.76,22.73,22.76,31400.0,16.0136,16.0348,16.0136,16.0348,31400.0
2014-01-21 11:30:00,22.75,22.78,22.74,22.78,22000.0,16.0277,16.0489,16.0207,16.0489,22000.0
2014-01-21 11:35:00,22.78,22.79,22.78,22.79,12300.0,16.0489,16.0559,16.0489,16.0559,12300.0
2014-01-21 11:40:00,22.78,22.79,22.77,22.79,39200.0,16.0489,16.0559,16.0418,16.0559,39200.0
2014-01-21 11:45:00,22.79,22.79,22.76,22.76,54200.0,16.0559,16.0559,16.0348,16.0348,54200.0
2014-01-21 11:50:00,22.76,22.77,22.74,22.75,53500.0,16.0348,16.0418,16.0207,16.0277,53500.0
2014-01-21 11:55:00,22.75,22.78,22.74,22.78,24400.0,16.0277,16.0489,16.0207,16.0489,24400.0
2014-01-21 12:00:00,22.78,22.8,22.78,22.78,28200.0,16.0489,16.0629,16.0489,16.0489,28200.0
2014-01-21 12:05:00,22.78,22.79,22.75,22.76,31500.0,16.0489,16.0559,16.0277,16.0348,31500.0
2014-01-21 12:10:00,22.76,22.76,22.75,22.76,27700.0,16.0348,16.0348,16.0277,16.0348,27700.0
2014-01-21 12:15:00,22.77,22.79,22.77,22.78,34900.0,16.0418,16.0559,16.0418,16.0489,34900.0
2014-01-21 12:20:00,22.79,22.82,22.78,22.82,38100.0,16.0559,16.077,16.0489,16.077,38100.0
2014-01-21 12:25:00,22.82,22.82,22.81,22.82,6500.0,16.077,16.077,16.07,16.077,6500.0
2014-01-21 12:30:00,22.82,22.82,22.8,22.81,9700.0,16.077,16.077,16.0629,16.07,9700.0
2014-01-21 12:35:00,22.81,22.81,22.8,22.8,17500.0,16.07,16.07,16.0629,16.0629,17500.0
2014-01-21 12:40:00,22.81,22.81,22.8,22.8,17200.0,16.07,16.07,16.0629,16.0629,17200.0
2014-01-21 12:45:00,22.8,22.81,22.78,22.79,9600.0,16.0629,16.07,16.0489,16.0559,9600.0
2014-01-21 12:50:00,22.78,22.78,22.78,22.78,5600.0,16.0489,16.0489,16.0489,16.0489,5600.0
2014-01-21 12:55:00,22.78,22.79,22.76,22.76,10800.0,16.0489,16.0559,16.0348,16.0348,10800.0
2014-01-21 13:00:00,22.76,22.78,22.76,22.78,37900.0,16.0348,16.0489,16.0348,16.0489,37900.0
2014-01-21 13:05:00,22.77,22.78,22.77,22.78,31700.0,16.0418,16.0489,16.0418,16.0489,31700.0
2014-01-21 13:10:00,22.79,22.8,22.79,22.8,13700.0,16.0559,16.0629,16.0559,16.0629,13700.0
2014-01-21 13:15:00,22.8,22.81,22.8,22.8,10300.0,16.0629,16.07,16.0629,16.0629,10300.0
2014-01-21 13:20:00,22.8,22.8,22.8,22.8,6100.0,16.0629,16.0629,16.0629,16.0629,6100.0
2014-01-21 13:25:00,22.8,22.82,22.8,22.82,2800.0,16.0629,16.077,16.0629,16.077,2800.0
2014-01-21 13:30:00,22.82,22.84,22.82,22.84,16400.0,16.077,16.0911,16.077,16.0911,16400.0
2014-01-21 13:35:00,22.83,22.84,22.83,22.84,5300.0,16.0841,16.0911,16.0841,16.0911,5300.0
2014-01-21 13:40:00,22.84,22.85,22.8,22.8,16200.0,16.0911,16.0982,16.0629,16.0629,16200.0
2014-01-21 13:45:00,22.8,22.81,22.8,22.8,15700.0,16.0629,16.07,16.0629,16.0629,15700.0
2014-01-21 13:50:00,22.8,22.8,22.8,22.8,14300.0,16.0629,16.0629,16.0629,16.0629,14300.0
2014-01-21 13:55:00,22.8,22.8,22.8,22.8,4800.0,16.0629,16.0629,16.0629,16.0629,4800.0
2014-01-21 14:00:00,22.8,22.81,22.8,22.81,6100.0,16.0629,16.07,16.0629,16.07,6100.0
2014-01-21 14:05:00,22.81,22.82,22.81,22.82,8000.0,16.07,16.077,16.07,16.077,8000.0
2014-01-21 14:10:00,22.82,22.83,22.81,22.81,16400.0,16.077,16.0841,16.07,16.07,16400.0
2014-01-21 14:15:00,22.81,22.82,22.8,22.81,11500.0,16.07,16.077,16.0629,16.07,11500.0
2014-01-21 14:20:00,22.81,22.81,22.8,22.8,5900.0,16.07,16.07,16.0629,16.0629,5900.0
2014-01-21 14:25:00,22.81,22.81,22.81,22.81,2900.0,16.07,16.07,16.07,16.07,2900.0
2014-01-21 14:30:00,22.8,22.8,22.78,22.78,23600.0,16.0629,16.0629,16.0489,16.0489,23600.0
2014-01-21 14:35:00,22.79,22.81,22.79,22.8,9800.0,16.0559,16.07,16.0559,16.0629,9800.0
2014-01-21 14:40:00,22.8,22.8,22.8,22.8,4400.0,16.0629,16.0629,16.0629,16.0629,4400.0
2014-01-21 14:45:00,22.8,22.81,22.8,22.8,14100.0,16.0629,16.07,16.0629,16.0629,14100.0
2014-01-21 14:50:00,22.8,22.8,22.77,22.79,22200.0,16.0629,16.0629,16.0418,16.0559,22200.0
2014-01-21 14:55:00,22.78,22.81,22.77,22.81,11300.0,16.0489,16.07,16.0418,16.07,11300.0
2014-01-21 15:00:00,22.81,22.83,22.8,22.83,31400.0,16.07,16.0841,16.0629,16.0841,31400.0
2014-01-21 15:05:00,22.83,22.85,22.82,22.82,19500.0,16.0841,16.0982,16.077,16.077,19500.0
2014-01-21 15:10:00,22.83,22.83,22.82,22.83,11600.0,16.0841,16.0841,16.077,16.0841,11600.0
2014-01-21 15:15:00,22.83,22.83,22.81,22.82,32300.0,16.0841,16.0841,16.07,16.077,32300.0
2014-01-21 15:20:00,22.82,22.83,22.82,22.82,27600.0,16.077,16.0841,16.077,16.077,27600.0
2014-01-21 15:25:00,22.82,22.83,22.81,22.83,64300.0,16.077,16.0841,16.07,16.0841,64300.0
2014-01-21 15:30:00,22.83,22.83,22.82,22.83,32400.0,16.0841,16.0841,16.077,16.0841,32400.0
2014-01-21 15:35:00,22.82,22.82,22.81,22.82,67600.0,16.077,16.077,16.07,16.077,67600.0
2014-01-21 15:40:00,22.83,22.86,22.83,22.86,64800.0,16.0841,16.1052,16.0841,16.1052,64800.0
2014-01-21 15:45:00,22.85,22.86,22.83,22.84,30000.0,16.0982,16.1052,16.0841,16.0911,30000.0
2014-01-21 15:50:00,22.84,22.84,22.82,22.82,61700.0,16.0911,16.0911,16.077,16.077,61700.0
2014-01-21 15:55:00,22.81,22.83,22.8,22.83,85400.0,16.07,16.0841,16.0629,16.0841,85400.0
2014-01-22 09:30:00,22.91,22.93,22.86,22.92,29600.0,16.1404,16.1545,16.1052,16.1475,29600.0
2014-01-22 09:35:00,22.92,22.94,22.87,22.87,47300.0,16.1475,16.1616,16.1123,16.1123,47300.0
2014-01-22 09:40:00,22.87,22.9,22.84,22.84,45300.0,16.1123,16.1334,16.0911,16.0911,45300.0
2014-01-22 09:45:00,22.84,22.9,22.84,22.9,41700.0,16.0911,16.1334,16.0911,16.1334,41700.0
2014-01-22 09:50:00,22.89,22.89,22.85,22.89,32600.0,16.1263,16.1263,16.0982,16.1263,32600.0
2014-01-22 09:55:00,22.89,22.92,22.89,22.89,31700.0,16.1263,16.1475,16.1263,16.1263,31700.0
2014-01-22 10:00:00,22.89,22.9,22.89,22.89,26800.0,16.1263,16.1334,16.1263,16.1263,26800.0
2014-01-22 10:05:00,22.9,22.91,22.85,22.85,54100.0,16.1334,16.1404,16.0982,16.0982,54100.0
2014-01-22 10:10:00,22.84,22.84,22.81,22.81,9600.0,16.0911,16.0911,16.07,16.07,9600.0
2014-01-22 10:15:00,22.82,22.82,22.81,22.81,7300.0,16.077,16.077,16.07,16.07,7300.0
2014-01-22 10:20:00,22.82,22.85,22.81,22.85,21100.0,16.077,16.0982,16.07,16.0982,21100.0
2014-01-22 10:25:00,22.85,22.86,22.83,22.85,31000.0,16.0982,16.1052,16.0841,16.0982,31000.0
2014-01-22 10:30:00,22.85,22.87,22.85,22.86,14400.0,16.0982,16.1123,16.0982,16.1052,14400.0
2014-01-22 10:35:00,22.86,22.87,22.84,22.84,8400.0,16.1052,16.1123,16.0911,16.0911,8400.0
2014-01-22 10:40:00,22.85,22.87,22.85,22.86,17100.0,16.0982,16.1123,16.0982,16.1052,17100.0
2014-01-22 10:45:00,22.85,22.88,22.85,22.85,40900.0,16.0982,16.1193,16.0982,16.0982,40900.0
2014-01-22 10:50:00,22.86,22.89,22.85,22.89,29600.0,16.1052,16.1263,16.0982,16.1263,29600.0
2014-01-22 10:55:00,22.89,22.89,22.87,22.89,15700.0,16.1263,16.1263,16.1123,16.1263,15700.0
2014-01-22 11:00:00,22.9,22.91,22.89,22.9,28400.0,16.1334,16.1404,16.1263,16.1334,28400.0
2014-01-22 11:05:00,22.9,22.9,22.89,22.89,22100.0,16.1334,16.1334,16.1263,16.1263,22100.0
2014-01-22 11:10:00,22.89,22.9,22.89,22.9,101000.0,16.1263,16.1334,16.1263,16.1334,101000.0
2014-01-22 11:15:00,22.9,22.9,22.88,22.88,18100.0,16.1334,16.1334,16.1193,16.1193,18100.0
2014-01-22 11:20:00,22.87,22.87,22.85,22.86,33800.0,16.1123,16.1123,16.0982,16.1052,33800.0
2014-01-22 11:25:00,22.86,22.86,22.83,22.83,8500.0,16.1052,16.1052,16.0841,16.0841,8500.0
2014-01-22 11:30:00,22.83,22.84,22.83,22.83,9700.0,16.0841,16.0911,16.0841,16.0841,9700.0
2014-01-22 11:35:00,22.83,22.83,22.81,22.82,15800.0,16.0841,16.0841,16.07,16.077,15800.0
2014-01-22 11:40:00,22.83,22.83,22.82,22.82,15200.0,16.0841,16.0841,16.077,16.077,15200.0
2014-01-22 11:45:00,22.81,22.81,22.79,22.8,22700.0,16.07,16.07,16.0559,16.0629,22700.0
2014-01-22 11:50:00,22.8,22.81,22.79,22.81,27300.0,16.0629,16.07,16.0559,16.07,27300.0
2014-01-22 11:55:00,22.81,22.81,22.8,22.81,11600.0,16.07,16.07,16.0629,16.07,11600.0
2014-01-22 12:00:00,22.81,22.83,22.81,22.83,3800.0,16.07,16.0841,16.07,16.0841,3800.0
2014-01-22 12:05:00,22.83,22.85,22.83,22.84,16000.0,16.0841,16.0982,16.0841,16.0911,16000.0
2014-01-22 12:10:00,22.85,22.89,22.84,22.88,45000.0,16.0982,16.1263,16.0911,16.1193,45000.0
2014-01-22 12:15:00,22.88,22.88,22.86,22.86,16200.0,16.1193,16.1193,16.1052,16.1052,16200.0
2014-01-22 12:20:00,22.87,22.87,22.84,22.84,20500.0,16.1123,16.1123,16.0911,16.0911,20500.0
2014-01-22 12:25:00,22.84,22.85,22.84,22.84,27300.0,16.0911,16.0982,16.0911,16.0911,27300.0
2014-01-22 12:30:00,22.85,22.85,22.84,22.84,600.0,16.0982,16.0982,16.0911,16.0911,600.0
2014-01-22 12:35:00,22.84,22.85,22.84,22.85,2500.0,16.0911,16.0982,16.0911,16.0982,2500.0
2014-01-22 12:40:00,22.84,22.85,22.84,22.85,6600.0,16.0911,16.0982,16.0911,16.0982,6600.0
2014-01-22 12:45:00,22.85,22.87,22.84,22.87,14000.0,16.0982,16.1123,16.0911,16.1123,14000.0
2014-01-22 12:50:00,22.86,22.86,22.85,22.85,10600.0,16.1052,16.1052,16.0982,16.0982,10600.0
2014-01-22 12:55:00,22.85,22.86,22.84,22.85,15400.0,16.0982,16.1052,16.0911,16.0982,15400.0
2014-01-22 13:00:00,22.86,22.87,22.84,22.84,14000.0,16.1052,16.1123,16.0911,16.0911,14000.0
2014-01-22 13:05:00,22.84,22.86,22.84,22.86,2200.0,16.0911,16.1052,16.0911,16.1052,2200.0
2014-01-22 13:10:00,22.86,22.88,22.86,22.88,7400.0,16.1052,16.1193,16.1052,16.1193,7400.0
2014-01-22 13:15:00,22.88,22.88,22.85,22.86,15700.0,16.1193,16.1193,16.0982,16.1052,15700.0
2014-01-22 13:20:00,22.87,22.88,22.87,22.88,4600.0,16.1123,16.1193,16.1123,16.1193,4600.0
2014-01-22 13:25:00,22.88,22.88,22.88,22.88,0.0,16.1193,16.1193,16.1193,16.1193,0.0
2014-01-22 13:30:00,22.88,22.88,22.86,22.86,8300.0,16.1193,16.1193,16.1052,16.1052,8300.0
2014-01-22 13:35:00,22.86,22.86,22.84,22.85,26300.0,16.1052,16.1052,16.0911,16.0982,26300.0
2014-01-22 13:40:00,22.84,22.85,22.84,22.85,18800.0,16.0911,16.0982,16.0911,16.0982,18800.0
2014-01-22 13:45:00,22.85,22.85,22.84,22.84,12300.0,16.0982,16.0982,16.0911,16.0911,12300.0
2014-01-22 13:50:00,22.84,22.85,22.84,22.85,33100.0,16.0911,16.0982,16.0911,16.0982,33100.0
2014-01-22 13:55:00,22.85,22.86,22.85,22.86,14700.0,16.0982,16.1052,16.0982,16.1052,14700.0
2014-01-22 14:00:00,22.87,22.88,22.86,22.86,38600.0,16.1123,16.1193,16.1052,16.1052,38600.0
2014-01-22 14:05:00,22.86,22.86,22.84,22.85,31200.0,16.1052,16.1052,16.0911,16.0982,31200.0
2014-01-22 14:10:00,22.85,22.85,22.85,22.85,5000.0,16.0982,16.0982,16.0982,16.0982,5000.0
2014-01-22 14:15:00,22.86,22.89,22.86,22.89,30000.0,16.1052,16.1263,16.1052,16.1263,30000.0
2014-01-22 14:20:00,22.89,22.89,22.89,22.89,500.0,16.1263,16.1263,16.1263,16.1263,500.0
2014-01-22 14:25:00,22.89,22.91,22.89,22.91,34400.0,16.1263,16.1404,16.1263,16.1404,34400.0
2014-01-22 14:30:00,22.91,22.91,22.91,22.91,5300.0,16.1404,16.1404,16.1404,16.1404,5300.0
2014-01-22 14:35:00,22.91,22.91,22.9,22.9,20800.0,16.1404,16.1404,16.1334,16.1334,20800.0
2014-01-22 14:40:00,22.91,22.93,22.91,22.91,41500.0,16.1404,16.1545,16.1404,16.1404,41500.0
2014-01-22 14:45:00,22.92,22.92,22.89,22.89,63200.0,16.1475,16.1475,16.1263,16.1263,63200.0
2014-01-22 14:50:00,22.89,22.91,22.89,22.91,5700.0,16.1263,16.1404,16.1263,16.1404,5700.0
2014-01-22 14:55:00,22.91,22.91,22.89,22.91,23600.0,16.1404,16.1404,16.1263,16.1404,23600.0
2014-01-22 15:00:00,22.91,22.92,22.91,22.92,78600.0,16.1404,16.1475,16.1404,16.1475,78600.0
2014-01-22 15:05:00,22.92,22.94,22.92,22.92,19300.0,16.1475,16.1616,16.1475,16.1475,19300.0
2014-01-22 15:10:00,22.92,22.92,22.9,22.92,71100.0,16.1475,16.1475,16.1334,16.1475,71100.0
2014-01-22 15:15:00,22.91,22.92,22.91,22.92,27400.0,16.1404,16.1475,16.1404,16.1475,27400.0
2014-01-22 15:20:00,22.92,22.94,22.92,22.93,99600.0,16.1475,16.1616,16.1475,16.1545,99600.0
2014-01-22 15:25:00,22.92,22.92,22.91,22.91,18600.0,16.1475,16.1475,16.1404,16.1404,18600.0
2014-01-22 15:30:00,22.91,22.92,22.91,22.92,13000.0,16.1404,16.1475,16.1404,16.1475,13000.0
2014-01-22 15:35:00,22.93,22.93,22.9,22.91,43700.0,16.1545,16.1545,16.1334,16.1404,43700.0
2014-01-22 15:40:00,22.91,22.91,22.89,22.9,12000.0,16.1404,16.1404,16.1263,16.1334,12000.0
2014-01-22 15:45:00,22.9,22.92,22.9,22.91,105400.0,16.1334,16.1475,16.1334,16.1404,105400.0
2014-01-22 15:50:00,22.9,22.9,22.85,22.85,51500.0,16.1334,16.1334,16.0982,16.0982,51500.0
2014-01-22 15:55:00,22.85,22.87,22.84,22.85,71200.0,16.0982,16.1123,16.0911,16.0982,71200.0
2014-01-23 09:30:00,22.69,22.84,22.69,22.76,88900.0,15.9854,16.0911,15.9854,16.0348,88900.0
2014-01-23 09:35:00,22.77,22.77,22.67,22.68,89200.0,16.0418,16.0418,15.9714,15.9784,89200.0
2014-01-23 09:40:00,22.67,22.68,22.62,22.68,75900.0,15.9714,15.9784,15.9361,15.9784,75900.0
2014-01-23 09:45:00,22.67,22.69,22.65,22.67,56300.0,15.9714,15.9854,15.9573,15.9714,56300.0
2014-01-23 09:50:00,22.67,22.69,22.66,22.67,39800.0,15.9714,15.9854,15.9643,15.9714,39800.0
2014-01-23 09:55:00,22.66,22.66,22.6,22.6,36400.0,15.9643,15.9643,15.922,15.922,36400.0
2014-01-23 10:00:00,22.6,22.65,22.6,22.61,38600.0,15.922,15.9573,15.922,15.9291,38600.0
2014-01-23 10:05:00,22.61,22.63,22.5,22.53,118800.0,15.9291,15.9432,15.8516,15.8727,118800.0
2014-01-23 10:10:00,22.53,22.54,22.5,22.53,67300.0,15.8727,15.8798,15.8516,15.8727,67300.0
2014-01-23 10:15:00,22.53,22.59,22.51,22.58,17700.0,15.8727,15.915,15.8586,15.9079,17700.0
2014-01-23 10:20:00,22.58,22.59,22.56,22.56,24300.0,15.9079,15.915,15.8939,15.8939,24300.0
2014-01-23 10:25:00,22.56,22.57,22.54,22.54,43500.0,15.8939,15.9009,15.8798,15.8798,43500.0
2014-01-23 10:30:00,22.54,22.57,22.52,22.57,23500.0,15.8798,15.9009,15.8657,15.9009,23500.0
2014-01-23 10:35:00,22.58,22.58,22.54,22.54,23600.0,15.9079,15.9079,15.8798,15.8798,23600.0
2014-01-23 10:40:00,22.53,22.54,22.51,22.53,16900.0,15.8727,15.8798,15.8586,15.8727,16900.0
2014-01-23 10:45:00,22.53,22.53,22.5,22.51,11700.0,15.8727,15.8727,15.8516,15.8586,11700.0
2014-01-23 10:50:00,22.51,22.51,22.48,22.48,15800.0,15.8586,15.8586,15.8375,15.8375,15800.0
2014-01-23 10:55:00,22.47,22.51,22.47,22.51,47500.0,15.8305,15.8586,15.8305,15.8586,47500.0
2014-01-23 11:00:00,22.51,22.51,22.48,22.48,46500.0,15.8586,15.8586,15.8375,15.8375,46500.0
2014-01-23 11:05:00,22.49,22.5,22.48,22.49,22300.0,15.8445,15.8516,15.8375,15.8445,22300.0
2014-01-23 11:10:00,22.5,22.52,22.5,22.52,45100.0,15.8516,15.8657,15.8516,15.8657,45100.0
2014-01-23 11:15:00,22.52,22.53,22.51,22.53,40400.0,15.8657,15.8727,15.8586,15.8727,40400.0
2014-01-23 11:20:00,22.54,22.58,22.54,22.58,62600.0,15.8798,15.9079,15.8798,15.9079,62600.0
2014-01-23 11:25:00,22.58,22.59,22.58,22.59,7100.0,15.9079,15.915,15.9079,15.915,7100.0
2014-01-23 11:30:00,22.58,22.58,22.57,22.58,15300.0,15.9079,15.9079,15.9009,15.9079,15300.0
2014-01-23 11:35:00,22.57,22.58,22.57,22.58,7900.0,15.9009,15.9079,15.9009,15.9079,7900.0
2014-01-23 11:40:00,22.58,22.59,22.58,22.59,12000.0,15.9079,15.915,15.9079,15.915,12000.0
2014-01-23 11:45:00,22.58,22.58,22.55,22.55,22100.0,15.9079,15.9079,15.8868,15.8868,22100.0
2014-01-23 11:50:00,22.55,22.58,22.55,22.58,20300.0,15.8868,15.9079,15.8868,15.9079,20300.0
2014-01-23 11:55:00,22.58,22.59,22.58,22.59,39900.0,15.9079,15.915,15.9079,15.915,39900.0
2014-01-23 12:00:00,22.59,22.59,22.56,22.56,35200.0,15.915,15.915,15.8939,15.8939,35200.0
2014-01-23 12:05:00,22.55,22.55,22.51,22.52,16100.0,15.8868,15.8868,15.8586,15.8657,16100.0
2014-01-23 12:10:00,22.52,22.52,22.52,22.52,32400.0,15.8657,15.8657,15.8657,15.8657,32400.0
2014-01-23 12:15:00,22.51,22.53,22.51,22.53,9700.0,15.8586,15.8727,15.8586,15.8727,9700.0
2014-01-23 12:20:00,22.53,22.54,22.5,22.5,28000.0,15.8727,15.8798,15.8516,15.8516,28000.0
2014-01-23 12:25:00,22.5,22.54,22.5,22.54,22400.0,15.8516,15.8798,15.8516,15.8798,22400.0
2014-01-23 12:30:00,22.54,22.54,22.52,22.52,9100.0,15.8798,15.8798,15.8657,15.8657,9100.0
2014-01-23 12:35:00,22.52,22.58,22.52,22.58,40800.0,15.8657,15.9079,15.8657,15.9079,40800.0
2014-01-23 12:40:00,22.58,22.58,22.57,22.57,8400.0,15.9079,15.9079,15.9009,15.9009,8400.0
2014-01-23 12:45:00,22.57,22.58,22.57,22.58,4800.0,15.9009,15.9079,15.9009,15.9079,4800.0
2014-01-23 12:50:00,22.59,22.6,22.58,22.59,32200.0,15.915,15.922,15.9079,15.915,32200.0
2014-01-23 12:55:00,22.59,22.59,22.57,22.59,30100.0,15.915,15.915,15.9009,15.915,30100.0
2014-01-23 13:00:00,22.58,22.58,22.56,22.56,20900.0,15.9079,15.9079,15.8939,15.8939,20900.0
2014-01-23 13:05:00,22.56,22.58,22.56,22.56,20800.0,15.8939,15.9079,15.8939,15.8939,20800.0
2014-01-23 13:10:00,22.56,22.58,22.54,22.54,17600.0,15.8939,15.9079,15.8798,15.8798,17600.0
2014-01-23 13:15:00,22.55,22.57,22.55,22.57,14700.0,15.8868,15.9009,15.8868,15.9009,14700.0
2014-01-23 13:20:00,22.57,22.58,22.57,22.58,12700.0,15.9009,15.9079,15.9009,15.9079,12700.0
2014-01-23 13:25:00,22.58,22.58,22.56,22.57,5300.0,15.9079,15.9079,15.8939,15.9009,5300.0
2014-01-23 13:30:00,22.56,22.57,22.54,22.55,35100.0,15.8939,15.9009,15.8798,15.8868,35100.0
2014-01-23 13:35:00,22.54,22.54,22.52,22.52,15600.0,15.8798,15.8798,15.8657,15.8657,15600.0
2014-01-23 13:40:00,22.52,22.53,22.5,22.5,33900.0,15.8657,15.8727,15.8516,15.8516,33900.0
2014-01-23 13:45:00,22.5,22.5,22.46,22.46,27500.0,15.8516,15.8516,15.8234,15.8234,27500.0
2014-01-23 13:50:00,22.47,22.49,22.47,22.49,15500.0,15.8305,15.8445,15.8305,15.8445,15500.0
2014-01-23 13:55:00,22.49,22.5,22.48,22.49,17200.0,15.8445,15.8516,15.8375,15.8445,17200.0
2014-01-23 14:00:00,22.5,22.51,22.5,22.51,15300.0,15.8516,15.8586,15.8516,15.8586,15300.0
2014-01-23 14:05:00,22.51,22.52,22.5,22.51,24300.0,15.8586,15.8657,15.8516,15.8586,24300.0
2014-01-23 14:10:00,22.52,22.53,22.51,22.53,15200.0,15.8657,15.8727,15.8586,15.8727,15200.0
2014-01-23 14:15:00,22.52,22.52,22.5,22.5,51000.0,15.8657,15.8657,15.8516,15.8516,51000.0
2014-01-23 14:20:00,22.5,22.53,22.5,22.53,19300.0,15.8516,15.8727,15.8516,15.8727,19300.0
2014-01-23 14:25:00,22.53,22.53,22.5,22.5,50200.0,15.8727,15.8727,15.8516,15.8516,50200.0
2014-01-23 14:30:00,22.5,22.5,22.48,22.48,15800.0,15.8516,15.8516,15.8375,15.8375,15800.0
2014-01-23 14:35:00,22.48,22.5,22.48,22.48,19200.0,15.8375,15.8516,15.8375,15.8375,19200.0
2014-01-23 14:40:00,22.48,22.49,22.48,22.49,13100.0,15.8375,15.8445,15.8375,15.8445,13100.0
2014-01-23 14:45:00,22.49,22.49,22.46,22.46,23700.0,15.8445,15.8445,15.8234,15.8234,23700.0
2014-01-23 14:50:00,22.47,22.51,22.46,22.51,43100.0,15.8305,15.8586,15.8234,15.8586,43100.0
2014-01-23 14:55:00,22.52,22.54,22.51,22.52,56600.0,15.8657,15.8798,15.8586,15.8657,56600.0
2014-01-23 15:00:00,22.52,22.53,22.51,22.53,19700.0,15.8657,15.8727,15.8586,15.8727,19700.0
2014-01-23 15:05:00,22.54,22.54,22.51,22.51,55300.0,15.8798,15.8798,15.8586,15.8586,55300.0
2014-01-23 15:10:00,22.51,22.52,22.51,22.51,16500.0,15.8586,15.8657,15.8586,15.8586,16500.0
2014-01-23 15:15:00,22.51,22.51,22.5,22.5,39300.0,15.8586,15.8586,15.8516,15.8516,39300.0
2014-01-23 15:20:00,22.5,22.51,22.49,22.5,45100.0,15.8516,15.8586,15.8445,15.8516,45100.0
2014-01-23 15:25:00,22.51,22.54,22.5,22.53,58300.0,15.8586,15.8798,15.8516,15.8727,58300.0
2014-01-23 15:30:00,22.53,22.54,22.52,22.52,45400.0,15.8727,15.8798,15.8657,15.8657,45400.0
2014-01-23 15:35:00,22.52,22.54,22.5,22.5,153100.0,15.8657,15.8798,15.8516,15.8516,153100.0
2014-01-23 15:40:00,22.5,22.5,22.48,22.5,55900.0,15.8516,15.8516,15.8375,15.8516,55900.0
2014-01-23 15:45:00,22.51,22.51,22.49,22.49,34500.0,15.8586,15.8586,15.8445,15.8445,34500.0
2014-01-23 15:50:00,22.5,22.53,22.5,22.51,128700.0,15.8516,15.8727,15.8516,15.8586,128700.0
2014-01-23 15:55:00,22.51,22.55,22.51,22.55,86500.0,15.8586,15.8868,15.8586,15.8868,86500.0
2014-01-24 09:30:00,22.38,22.49,22.35,22.49,63800.0,15.767,15.8445,15.7459,15.8445,63800.0
2014-01-24 09:35:00,22.49,22.49,22.43,22.45,39200.0,15.8445,15.8445,15.8023,15.8164,39200.0
2014-01-24 09:40:00,22.45,22.47,22.4,22.4,42300.0,15.8164,15.8305,15.7811,15.7811,42300.0
2014-01-24 09:45:00,22.41,22.44,22.37,22.42,78200.0,15.7882,15.8093,15.76,15.7952,78200.0
2014-01-24 09:50:00,22.41,22.47,22.41,22.47,115500.0,15.7882,15.8305,15.7882,15.8305,115500.0
2014-01-24 09:55:00,22.48,22.48,22.41,22.41,36200.0,15.8375,15.8375,15.7882,15.7882,36200.0
2014-01-24 10:00:00,22.4,22.43,22.4,22.43,42700.0,15.7811,15.8023,15.7811,15.8023,42700.0
2014-01-24 10:05:00,22.43,22.49,22.43,22.49,45800.0,15.8023,15.8445,15.8023,15.8445,45800.0
2014-01-24 10:10:00,22.48,22.53,22.46,22.53,26700.0,15.8375,15.8727,15.8234,15.8727,26700.0
2014-01-24 10:15:00,22.53,22.54,22.48,22.51,75900.0,15.8727,15.8798,15.8375,15.8586,75900.0
2014-01-24 10:20:00,22.5,22.51,22.48,22.48,48800.0,15.8516,15.8586,15.8375,15.8375,48800.0
2014-01-24 10:25:00,22.47,22.49,22.43,22.45,42100.0,15.8305,15.8445,15.8023,15.8164,42100.0
2014-01-24 10:30:00,22.45,22.45,22.38,22.39,59100.0,15.8164,15.8164,15.767,15.7741,59100.0
2014-01-24 10:35:00,22.38,22.41,22.38,22.39,18900.0,15.767,15.7882,15.767,15.7741,18900.0
2014-01-24 10:40:00,22.39,22.39,22.32,22.34,44200.0,15.7741,15.7741,15.7248,15.7389,44200.0
2014-01-24 10:45:00,22.34,22.35,22.32,22.32,73900.0,15.7389,15.7459,15.7248,15.7248,73900.0
2014-01-24 10:50:00,22.31,22.33,22.31,22.32,25200.0,15.7177,15.7318,15.7177,15.7248,25200.0
2014-01-24 10:55:00,22.32,22.34,22.3,22.34,27800.0,15.7248,15.7389,15.7107,15.7389,27800.0
2014-01-24 11:00:00,22.35,22.37,22.35,22.36,27400.0,15.7459,15.76,15.7459,15.753,27400.0
2014-01-24 11:05:00,22.37,22.38,22.36,22.36,25100.0,15.76,15.767,15.753,15.753,25100.0
2014-01-24 11:10:00,22.35,22.36,22.33,22.34,36400.0,15.7459,15.753,15.7318,15.7389,36400.0
2014-01-24 11:15:00,22.33,22.36,22.33,22.34,27700.0,15.7318,15.753,15.7318,15.7389,27700.0
2014-01-24 11:20:00,22.33,22.34,22.31,22.33,23500.0,15.7318,15.7389,15.7177,15.7318,23500.0
2014-01-24 11:25:00,22.32,22.32,22.28,22.3,18700.0,15.7248,15.7248,15.6966,15.7107,18700.0
2014-01-24 11:30:00,22.29,22.32,22.29,22.31,22200.0,15.7036,15.7248,15.7036,15.7177,22200.0
2014-01-24 11:35:00,22.31,22.34,22.31,22.34,30900.0,15.7177,15.7389,15.7177,15.7389,30900.0
2014-01-24 11:40:00,22.35,22.35,22.32,22.32,24700.0,15.7459,15.7459,15.7248,15.7248,24700.0
2014-01-24 11:45:00,22.31,22.32,22.3,22.31,18700.0,15.7177,15.7248,15.7107,15.7177,18700.0
2014-01-24 11:50:00,22.31,22.32,22.3,22.31,33400.0,15.7177,15.7248,15.7107,15.7177,33400.0
2014-01-24 11:55:00,22.31,22.32,22.31,22.32,12300.0,15.7177,15.7248,15.7177,15.7248,12300.0
2014-01-24 12:00:00,22.32,22.34,22.3,22.3,38700.0,15.7248,15.7389,15.7107,15.7107,38700.0
2014-01-24 12:05:00,22.3,22.32,22.29,22.31,21900.0,15.7107,15.7248,15.7036,15.7177,21900.0
2014-01-24 12:10:00,22.3,22.31,22.3,22.3,27400.0,15.7107,15.7177,15.7107,15.7107,27400.0
2014-01-24 12:15:00,22.29,22.29,22.29,22.29,5700.0,15.7036,15.7036,15.7036,15.7036,5700.0
2014-01-24 12:20:00,22.28,22.28,22.26,22.27,31500.0,15.6966,15.6966,15.6825,15.6895,31500.0
2014-01-24 12:25:00,22.28,22.3,22.26,22.26,22500.0,15.6966,15.7107,15.6825,15.6825,22500.0
2014-01-24 12:30:00,22.26,22.27,22.25,22.25,30700.0,15.6825,15.6895,15.6755,15.6755,30700.0
2014-01-24 12:35:00,22.25,22.25,22.23,22.24,19100.0,15.6755,15.6755,15.6614,15.6684,19100.0
2014-01-24 12:40:00,22.24,22.24,22.23,22.23,17100.0,15.6684,15.6684,15.6614,15.6614,17100.0
2014-01-24 12:45:00,22.23,22.25,22.23,22.24,22000.0,15.6614,15.6755,15.6614,15.6684,22000.0
2014-01-24 12:50:00,22.24,22.25,22.23,22.24,22100.0,15.6684,15.6755,15.6614,15.6684,22100.0
2014-01-24 12:55:00,22.24,22.26,22.23,22.26,17400.0,15.6684,15.6825,15.6614,15.6825,17400.0
2014-01-24 13:00:00,22.26,22.27,22.24,22.26,42500.0,15.6825,15.6895,15.6684,15.6825,42500.0
2014-01-24 13:05:00,22.27,22.3,22.27,22.3,10000.0,15.6895,15.7107,15.6895,15.7107,10000.0
2014-01-24 13:10:00,22.3,22.31,22.28,22.31,20400.0,15.7107,15.7177,15.6966,15.7177,20400.0
2014-01-24 13:15:00,22.31,22.34,22.31,22.34,40800.0,15.7177,15.7389,15.7177,15.7389,40800.0
2014-01-24 13:20:00,22.35,22.35,22.31,22.31,60100.0,15.7459,15.7459,15.7177,15.7177,60100.0
2014-01-24 13:25:00,22.3,22.3,22.24,22.25,76800.0,15.7107,15.7107,15.6684,15.6755,76800.0
2014-01-24 13:30:00,22.25,22.26,22.24,22.25,62500.0,15.6755,15.6825,15.6684,15.6755,62500.0
2014-01-24 13:35:00,22.24,22.25,22.21,22.23,24700.0,15.6684,15.6755,15.6473,15.6614,24700.0
2014-01-24 13:40:00,22.23,22.24,22.18,22.18,45300.0,15.6614,15.6684,15.6261,15.6261,45300.0
2014-01-24 13:45:00,22.18,22.2,22.18,22.19,34700.0,15.6261,15.6402,15.6261,15.6332,34700.0
2014-01-24 13:50:00,22.2,22.24,22.2,22.24,31600.0,15.6402,15.6684,15.6402,15.6684,31600.0
2014-01-24 13:55:00,22.24,22.25,22.23,22.23,10200.0,15.6684,15.6755,15.6614,15.6614,10200.0
2014-01-24 14:00:00,22.24,22.24,22.2,22.22,39600.0,15.6684,15.6684,15.6402,15.6543,39600.0
2014-01-24 14:05:00,22.23,22.24,22.22,22.22,17800.0,15.6614,15.6684,15.6543,15.6543,17800.0
2014-01-24 14:10:00,22.22,22.24,22.21,22.21,23800.0,15.6543,15.6684,15.6473,15.6473,23800.0
2014-01-24 14:15:00,22.22,22.25,22.22,22.24,21000.0,15.6543,15.6755,15.6543,15.6684,21000.0
2014-01-24 14:20:00,22.24,22.25,22.23,22.23,29900.0,15.6684,15.6755,15.6614,15.6614,29900.0
2014-01-24 14:25:00,22.24,22.24,22.22,22.24,24400.0,15.6684,15.6684,15.6543,15.6684,24400.0
2014-01-24 14:30:00,22.24,22.25,22.24,22.25,2200.0,15.6684,15.6755,15.6684,15.6755,2200.0
2014-01-24 14:35:00,22.24,22.24,22.23,22.24,17200.0,15.6684,15.6684,15.6614,15.6684,17200.0
2014-01-24 14:40:00,22.25,22.25,22.23,22.23,7500.0,15.6755,15.6755,15.6614,15.6614,7500.0
2014-01-24 14:45:00,22.24,22.24,22.21,22.21,46600.0,15.6684,15.6684,15.6473,15.6473,46600.0
2014-01-24 14:50:00,22.21,22.23,22.21,22.22,40300.0,15.6473,15.6614,15.6473,15.6543,40300.0
2014-01-24 14:55:00,22.23,22.26,22.22,22.26,45200.0,15.6614,15.6825,15.6543,15.6825,45200.0
2014-01-24 15:00:00,22.25,22.25,22.24,22.25,66100.0,15.6755,15.6755,15.6684,15.6755,66100.0
2014-01-24 15:05:00,22.26,22.29,22.26,22.27,41000.0,15.6825,15.7036,15.6825,15.6895,41000.0
2014-01-24 15:10:00,22.27,22.27,22.24,22.26,52300.0,15.6895,15.6895,15.6684,15.6825,52300.0
2014-01-24 15:15:00,22.26,22.26,22.24,22.26,25700.0,15.6825,15.6825,15.6684,15.6825,25700.0
2014-01-24 15:20:00,22.27,22.27,22.25,22.25,13200.0,15.6895,15.6895,15.6755,15.6755,13200.0
2014-01-24 15:25:00,22.25,22.26,22.24,22.26,74300.0,15.6755,15.6825,15.6684,15.6825,74300.0
2014-01-24 15:30:00,22.26,22.3,22.25,22.28,59800.0,15.6825,15.7107,15.6755,15.6966,59800.0
2014-01-24 15:35:00,22.28,22.3,22.28,22.3,17500.0,15.6966,15.7107,15.6966,15.7107,17500.0
2014-01-24 15:40:00,22.3,22.31,22.27,22.27,29300.0,15.7107,15.7177,15.6895,15.6895,29300.0
2014-01-24 15:45:00,22.26,22.27,22.23,22.25,64000.0,15.6825,15.6895,15.6614,15.6755,64000.0
2014-01-24 15:50:00,22.25,22.29,22.23,22.27,71800.0,15.6755,15.7036,15.6614,15.6895,71800.0
2014-01-24 15:55:00,22.27,22.27,22.21,22.21,85500.0,15.6895,15.6895,15.6473,15.6473,85500.0
2014-01-27 09:30:00,21.77,22.08,21.76,22.0,323300.0,15.3373,15.5557,15.3302,15.4993,323300.0
2014-01-27 09:35:00,22.0,22.07,22.0,22.02,89400.0,15.4993,15.5486,15.4993,15.5134,89400.0
2014-01-27 09:40:00,22.02,22.11,21.99,22.01,80000.0,15.5134,15.5768,15.4923,15.5064,80000.0
2014-01-27 09:45:00,22.0,22.02,22.0,22.02,72700.0,15.4993,15.5134,15.4993,15.5134,72700.0
2014-01-27 09:50:00,22.01,22.02,22.0,22.02,128600.0,15.5064,15.5134,15.4993,15.5134,128600.0
2014-01-27 09:55:00,22.03,22.08,22.02,22.03,77200.0,15.5205,15.5557,15.5134,15.5205,77200.0
2014-01-27 10:00:00,22.03,22.05,22.0,22.02,88900.0,15.5205,15.5346,15.4993,15.5134,88900.0
2014-01-27 10:05:00,22.02,22.04,21.94,21.94,163100.0,15.5134,15.5275,15.4571,15.4571,163100.0
2014-01-27 10:10:00,21.94,21.96,21.92,21.95,59000.0,15.4571,15.4711,15.443,15.4641,59000.0
2014-01-27 10:15:00,21.95,21.97,21.93,21.97,84900.0,15.4641,15.4782,15.45,15.4782,84900.0
2014-01-27 10:20:00,21.97,22.0,21.94,22.0,98700.0,15.4782,15.4993,15.4571,15.4993,98700.0
2014-01-27 10:25:00,22.01,22.02,21.98,22.01,134700.0,15.5064,15.5134,15.4852,15.5064,134700.0
2014-01-27 10:30:00,22.02,22.07,22.01,22.01,107700.0,15.5134,15.5486,15.5064,15.5064,107700.0
2014-01-27 10:35:00,22.0,22.03,21.93,21.95,55400.0,15.4993,15.5205,15.45,15.4641,55400.0
2014-01-27 10:40:00,21.94,22.01,21.93,22.01,72800.0,15.4571,15.5064,15.45,15.5064,72800.0
2014-01-27 10:45:00,22.0,22.06,21.98,22.06,30500.0,15.4993,15.5416,15.4852,15.5416,30500.0
2014-01-27 10:50:00,22.06,22.1,22.06,22.07,53100.0,15.5416,15.5698,15.5416,15.5486,53100.0
2014-01-27 10:55:00,22.08,22.09,22.03,22.03,21500.0,15.5557,15.5627,15.5205,15.5205,21500.0
2014-01-27 11:00:00,22.03,22.03,21.97,21.98,38600.0,15.5205,15.5205,15.4782,15.4852,38600.0
2014-01-27 11:05:00,21.99,22.01,21.98,21.98,31000.0,15.4923,15.5064,15.4852,15.4852,31000.0
2014-01-27 11:10:00,21.99,21.99,21.94,21.96,22700.0,15.4923,15.4923,15.4571,15.4711,22700.0
2014-01-27 11:15:00,21.95,21.99,21.94,21.97,42000.0,15.4641,15.4923,15.4571,15.4782,42000.0
2014-01-27 11:20:00,21.98,22.0,21.95,21.98,51900.0,15.4852,15.4993,15.4641,15.4852,51900.0
2014-01-27 11:25:00,21.98,21.99,21.96,21.97,62600.0,15.4852,15.4923,15.4711,15.4782,62600.0
2014-01-27 11:30:00,21.97,21.99,21.96,21.99,29000.0,15.4782,15.4923,15.4711,15.4923,29000.0
2014-01-27 11:35:00,21.99,22.0,21.97,22.0,25900.0,15.4923,15.4993,15.4782,15.4993,25900.0
2014-01-27 11:40:00,21.99,21.99,21.97,21.98,16100.0,15.4923,15.4923,15.4782,15.4852,16100.0
2014-01-27 11:45:00,21.98,21.98,21.96,21.96,7000.0,15.4852,15.4852,15.4711,15.4711,7000.0
2014-01-27 11:50:00,21.96,21.96,21.92,21.92,15600.0,15.4711,15.4711,15.443,15.443,15600.0
2014-01-27 11:55:00,21.92,21.93,21.9,21.91,23500.0,15.443,15.45,15.4289,15.4359,23500.0
2014-01-27 12:00:00,21.91,21.92,21.9,21.92,26700.0,15.4359,15.443,15.4289,15.443,26700.0
2014-01-27 12:05:00,21.92,21.92,21.89,21.92,35100.0,15.443,15.443,15.4218,15.443,35100.0
2014-01-27 12:10:00,21.92,21.93,21.91,21.92,22100.0,15.443,15.45,15.4359,15.443,22100.0
2014-01-27 12:15:00,21.92,21.92,21.9,21.91,31900.0,15.443,15.443,15.4289,15.4359,31900.0
2014-01-27 12:20:00,21.92,21.96,21.9,21.96,69100.0,15.443,15.4711,15.4289,15.4711,69100.0
2014-01-27 12:25:00,21.96,21.98,21.95,21.96,17600.0,15.4711,15.4852,15.4641,15.4711,17600.0
2014-01-27 12:30:00,21.96,21.97,21.9,21.9,58500.0,15.4711,15.4782,15.4289,15.4289,58500.0
2014-01-27 12:35:00,21.9,21.95,21.9,21.95,21700.0,15.4289,15.4641,15.4289,15.4641,21700.0
2014-01-27 12:40:00,21.95,21.96,21.91,21.95,34600.0,15.4641,15.4711,15.4359,15.4641,34600.0
2014-01-27 12:45:00,21.94,21.94,21.92,21.92,6200.0,15.4571,15.4571,15.443,15.443,6200.0
2014-01-27 12:50:00,21.92,21.93,21.9,21.9,19300.0,15.443,15.45,15.4289,15.4289,19300.0
2014-01-27 12:55:00,21.9,21.91,21.9,21.9,27300.0,15.4289,15.4359,15.4289,15.4289,27300.0
2014-01-27 13:00:00,21.9,21.94,21.9,21.94,84300.0,15.4289,15.4571,15.4289,15.4571,84300.0
2014-01-27 13:05:00,21.94,21.96,21.92,21.94,60200.0,15.4571,15.4711,15.443,15.4571,60200.0
2014-01-27 13:10:00,21.95,21.95,21.91,21.95,60100.0,15.4641,15.4641,15.4359,15.4641,60100.0
2014-01-27 13:15:00,21.95,21.95,21.94,21.95,16300.0,15.4641,15.4641,15.4571,15.4641,16300.0
2014-01-27 13:20:00,21.94,21.97,21.94,21.94,16000.0,15.4571,15.4782,15.4571,15.4571,16000.0
2014-01-27 13:25:00,21.94,21.96,21.93,21.95,8900.0,15.4571,15.4711,15.45,15.4641,8900.0
2014-01-27 13:30:00,21.95,21.96,21.94,21.95,37600.0,15.4641,15.4711,15.4571,15.4641,37600.0
2014-01-27 13:35:00,21.94,21.95,21.93,21.94,60900.0,15.4571,15.4641,15.45,15.4571,60900.0
2014-01-27 13:40:00,21.94,21.96,21.93,21.96,26900.0,15.4571,15.4711,15.45,15.4711,26900.0
2014-01-27 13:45:00,21.96,21.99,21.95,21.99,41400.0,15.4711,15.4923,15.4641,15.4923,41400.0
2014-01-27 13:50:00,21.99,21.99,21.97,21.97,7400.0,15.4923,15.4923,15.4782,15.4782,7400.0
2014-01-27 13:55:00,21.98,21.99,21.97,21.97,35600.0,15.4852,15.4923,15.4782,15.4782,35600.0
2014-01-27 14:00:00,21.97,22.0,21.97,21.99,50700.0,15.4782,15.4993,15.4782,15.4923,50700.0
2014-01-27 14:05:00,21.98,22.0,21.98,21.99,59000.0,15.4852,15.4993,15.4852,15.4923,59000.0
2014-01-27 14:10:00,21.99,22.03,21.99,22.03,41000.0,15.4923,15.5205,15.4923,15.5205,41000.0
2014-01-27 14:15:00,22.03,22.06,22.02,22.03,35500.0,15.5205,15.5416,15.5134,15.5205,35500.0
2014-01-27 14:20:00,22.02,22.05,22.02,22.03,20100.0,15.5134,15.5346,15.5134,15.5205,20100.0
2014-01-27 14:25:00,22.03,22.04,22.01,22.03,34700.0,15.5205,15.5275,15.5064,15.5205,34700.0
2014-01-27 14:30:00,22.04,22.05,22.03,22.05,18100.0,15.5275,15.5346,15.5205,15.5346,18100.0
2014-01-27 14:35:00,22.05,22.1,22.05,22.07,84300.0,15.5346,15.5698,15.5346,15.5486,84300.0
2014-01-27 14:40:00,22.08,22.08,22.07,22.08,21600.0,15.5557,15.5557,15.5486,15.5557,21600.0
2014-01-27 14:45:00,22.07,22.08,22.05,22.06,75600.0,15.5486,15.5557,15.5346,15.5416,75600.0
2014-01-27 14:50:00,22.05,22.06,22.03,22.06,61200.0,15.5346,15.5416,15.5205,15.5416,61200.0
2014-01-27 14:55:00,22.06,22.07,22.05,22.05,27600.0,15.5416,15.5486,15.5346,15.5346,27600.0
2014-01-27 15:00:00,22.04,22.04,22.02,22.03,17500.0,15.5275,15.5275,15.5134,15.5205,17500.0
2014-01-27 15:05:00,22.03,22.05,22.02,22.05,14500.0,15.5205,15.5346,15.5134,15.5346,14500.0
2014-01-27 15:10:00,22.05,22.05,22.03,22.05,66000.0,15.5346,15.5346,15.5205,15.5346,66000.0
2014-01-27 15:15:00,22.06,22.07,22.05,22.05,110600.0,15.5416,15.5486,15.5346,15.5346,110600.0
2014-01-27 15:20:00,22.06,22.06,22.02,22.03,67300.0,15.5416,15.5416,15.5134,15.5205,67300.0
2014-01-27 15:25:00,22.03,22.06,22.01,22.02,63200.0,15.5205,15.5416,15.5064,15.5134,63200.0
2014-01-27 15:30:00,22.02,22.03,22.01,22.02,85500.0,15.5134,15.5205,15.5064,15.5134,85500.0
2014-01-27 15:35:00,22.02,22.07,22.01,22.07,215700.0,15.5134,15.5486,15.5064,15.5486,215700.0
2014-01-27 15:40:00,22.07,22.08,22.01,22.02,122900.0,15.5486,15.5557,15.5064,15.5134,122900.0
2014-01-27 15:45:00,22.02,22.04,22.0,22.0,118400.0,15.5134,15.5275,15.4993,15.4993,118400.0
2014-01-27 15:50:00,22.0,22.03,22.0,22.01,91700.0,15.4993,15.5205,15.4993,15.5064,91700.0
2014-01-27 15:55:00,22.01,22.06,22.0,22.0,129700.0,15.5064,15.5416,15.4993,15.4993,129700.0
2014-01-28 09:30:00,21.92,21.99,21.9,21.96,109100.0,15.443,15.4923,15.4289,15.4711,109100.0
2014-01-28 09:35:00,21.95,21.95,21.9,21.91,39900.0,15.4641,15.4641,15.4289,15.4359,39900.0
2014-01-28 09:40:00,21.91,21.92,21.89,21.92,43000.0,15.4359,15.443,15.4218,15.443,43000.0
2014-01-28 09:45:00,21.92,21.94,21.84,21.85,39800.0,15.443,15.4571,15.3866,15.3937,39800.0
2014-01-28 09:50:00,21.85,21.87,21.85,21.87,45900.0,15.3937,15.4077,15.3937,15.4077,45900.0
2014-01-28 09:55:00,21.88,21.88,21.84,21.85,32700.0,15.4148,15.4148,15.3866,15.3937,32700.0
2014-01-28 10:00:00,21.85,21.91,21.85,21.89,57900.0,15.3937,15.4359,15.3937,15.4218,57900.0
2014-01-28 10:05:00,21.9,21.92,21.87,21.89,27700.0,15.4289,15.443,15.4077,15.4218,27700.0
2014-01-28 10:10:00,21.88,21.88,21.86,21.86,33200.0,15.4148,15.4148,15.4007,15.4007,33200.0
2014-01-28 10:15:00,21.85,21.85,21.82,21.82,16400.0,15.3937,15.3937,15.3725,15.3725,16400.0
2014-01-28 10:20:00,21.83,21.85,21.83,21.85,35400.0,15.3796,15.3937,15.3796,15.3937,35400.0
2014-01-28 10:25:00,21.85,21.86,21.83,21.84,30700.0,15.3937,15.4007,15.3796,15.3866,30700.0
2014-01-28 10:30:00,21.84,21.84,21.8,21.82,60000.0,15.3866,15.3866,15.3584,15.3725,60000.0
2014-01-28 10:35:00,21.82,21.87,21.8,21.87,24200.0,15.3725,15.4077,15.3584,15.4077,24200.0
2014-01-28 10:40:00,21.86,21.92,21.85,21.91,43000.0,15.4007,15.443,15.3937,15.4359,43000.0
2014-01-28 10:45:00,21.92,21.93,21.91,21.91,16600.0,15.443,15.45,15.4359,15.4359,16600.0
2014-01-28 10:50:00,21.9,21.9,21.89,21.9,14200.0,15.4289,15.4289,15.4218,15.4289,14200.0
2014-01-28 10:55:00,21.9,21.9,21.88,21.88,19900.0,15.4289,15.4289,15.4148,15.4148,19900.0
2014-01-28 11:00:00,21.89,21.92,21.89,21.92,9800.0,15.4218,15.443,15.4218,15.443,9800.0
2014-01-28 11:05:00,21.93,21.94,21.9,21.92,18800.0,15.45,15.4571,15.4289,15.443,18800.0
2014-01-28 11:10:00,21.91,21.91,21.88,21.9,20200.0,15.4359,15.4359,15.4148,15.4289,20200.0
2014-01-28 11:15:00,21.9,21.9,21.85,21.86,21000.0,15.4289,15.4289,15.3937,15.4007,21000.0
2014-01-28 11:20:00,21.85,21.85,21.82,21.82,27600.0,15.3937,15.3937,15.3725,15.3725,27600.0
2014-01-28 11:25:00,21.83,21.83,21.8,21.8,71100.0,15.3796,15.3796,15.3584,15.3584,71100.0
2014-01-28 11:30:00,21.81,21.84,21.81,21.83,18300.0,15.3655,15.3866,15.3655,15.3796,18300.0
2014-01-28 11:35:00,21.84,21.85,21.83,21.83,15700.0,15.3866,15.3937,15.3796,15.3796,15700.0
2014-01-28 11:40:00,21.83,21.84,21.81,21.81,31800.0,15.3796,15.3866,15.3655,15.3655,31800.0
2014-01-28 11:45:00,21.8,21.82,21.8,21.8,39500.0,15.3584,15.3725,15.3584,15.3584,39500.0
2014-01-28 11:50:00,21.81,21.81,21.79,21.81,45000.0,15.3655,15.3655,15.3514,15.3655,45000.0
2014-01-28 11:55:00,21.82,21.82,21.79,21.79,24900.0,15.3725,15.3725,15.3514,15.3514,24900.0
2014-01-28 12:00:00,21.79,21.79,21.76,21.78,19300.0,15.3514,15.3514,15.3302,15.3443,19300.0
2014-01-28 12:05:00,21.79,21.8,21.78,21.78,12600.0,15.3514,15.3584,15.3443,15.3443,12600.0
2014-01-28 12:10:00,21.78,21.78,21.76,21.76,15000.0,15.3443,15.3443,15.3302,15.3302,15000.0
2014-01-28 12:15:00,21.77,21.77,21.76,21.76,3500.0,15.3373,15.3373,15.3302,15.3302,3500.0
2014-01-28 12:20:00,21.76,21.76,21.75,21.75,27500.0,15.3302,15.3302,15.3232,15.3232,27500.0
2014-01-28 12:25:00,21.75,21.76,21.75,21.75,1400.0,15.3232,15.3302,15.3232,15.3232,1400.0
2014-01-28 12:30:00,21.76,21.76,21.73,21.75,58500.0,15.3302,15.3302,15.3091,15.3232,58500.0
2014-01-28 12:35:00,21.75,21.75,21.75,21.75,14500.0,15.3232,15.3232,15.3232,15.3232,14500.0
2014-01-28 12:40:00,21.75,21.76,21.74,21.76,40400.0,15.3232,15.3302,15.3162,15.3302,40400.0
2014-01-28 12:45:00,21.76,21.78,21.73,21.73,45000.0,15.3302,15.3443,15.3091,15.3091,45000.0
2014-01-28 12:50:00,21.74,21.74,21.7,21.71,91300.0,15.3162,15.3162,15.288,15.295,91300.0
2014-01-28 12:55:00,21.71,21.73,21.71,21.72,23800.0,15.295,15.3091,15.295,15.3021,23800.0
2014-01-28 13:00:00,21.72,21.75,21.72,21.75,17200.0,15.3021,15.3232,15.3021,15.3232,17200.0
2014-01-28 13:05:00,21.75,21.75,21.73,21.73,53800.0,15.3232,15.3232,15.3091,15.3091,53800.0
2014-01-28 13:10:00,21.73,21.74,21.73,21.74,10700.0,15.3091,15.3162,15.3091,15.3162,10700.0
2014-01-28 13:15:00,21.74,21.74,21.73,21.74,15500.0,15.3162,15.3162,15.3091,15.3162,15500.0
2014-01-28 13:20:00,21.75,21.76,21.74,21.75,54100.0,15.3232,15.3302,15.3162,15.3232,54100.0
2014-01-28 13:25:00,21.75,21.75,21.74,21.74,29600.0,15.3232,15.3232,15.3162,15.3162,29600.0
2014-01-28 13:30:00,21.75,21.75,21.74,21.75,23700.0,15.3232,15.3232,15.3162,15.3232,23700.0
2014-01-28 13:35:00,21.74,21.74,21.71,21.74,48100.0,15.3162,15.3162,15.295,15.3162,48100.0
2014-01-28 13:40:00,21.75,21.75,21.73,21.73,17400.0,15.3232,15.3232,15.3091,15.3091,17400.0
2014-01-28 13:45:00,21.74,21.75,21.73,21.74,22200.0,15.3162,15.3232,15.3091,15.3162,22200.0
2014-01-28 13:50:00,21.75,21.76,21.75,21.76,4500.0,15.3232,15.3302,15.3232,15.3302,4500.0
2014-01-28 13:55:00,21.75,21.77,21.75,21.77,13100.0,15.3232,15.3373,15.3232,15.3373,13100.0
2014-01-28 14:00:00,21.76,21.8,21.76,21.79,78300.0,15.3302,15.3584,15.3302,15.3514,78300.0
2014-01-28 14:05:00,21.79,21.81,21.79,21.8,35900.0,15.3514,15.3655,15.3514,15.3584,35900.0
2014-01-28 14:10:00,21.8,21.81,21.8,21.8,11400.0,15.3584,15.3655,15.3584,15.3584,11400.0
2014-01-28 14:15:00,21.8,21.8,21.79,21.8,23100.0,15.3584,15.3584,15.3514,15.3584,23100.0
2014-01-28 14:20:00,21.8,21.8,21.78,21.78,27800.0,15.3584,15.3584,15.3443,15.3443,27800.0
2014-01-28 14:25:00,21.78,21.78,21.76,21.76,17700.0,15.3443,15.3443,15.3302,15.3302,17700.0
2014-01-28 14:30:00,21.76,21.76,21.75,21.76,43600.0,15.3302,15.3302,15.3232,15.3302,43600.0
2014-01-28 14:35:00,21.76,21.78,21.76,21.77,33700.0,15.3302,15.3443,15.3302,15.3373,33700.0
2014-01-28 14:40:00,21.77,21.77,21.75,21.75,39900.0,15.3373,15.3373,15.3232,15.3232,39900.0
2014-01-28 14:45:00,21.75,21.75,21.75,21.75,8300.0,15.3232,15.3232,15.3232,15.3232,8300.0
2014-01-28 14:50:00,21.75,21.77,21.75,21.75,28700.0,15.3232,15.3373,15.3232,15.3232,28700.0
2014-01-28 14:55:00,21.75,21.75,21.75,21.75,71700.0,15.3232,15.3232,15.3232,15.3232,71700.0
2014-01-28 15:00:00,21.75,21.75,21.73,21.73,28000.0,15.3232,15.3232,15.3091,15.3091,28000.0
2014-01-28 15:05:00,21.73,21.73,21.7,21.72,32400.0,15.3091,15.3091,15.288,15.3021,32400.0
2014-01-28 15:10:00,21.72,21.74,21.72,21.74,24900.0,15.3021,15.3162,15.3021,15.3162,24900.0
2014-01-28 15:15:00,21.74,21.75,21.72,21.73,48500.0,15.3162,15.3232,15.3021,15.3091,48500.0
2014-01-28 15:20:00,21.73,21.73,21.7,21.7,56400.0,15.3091,15.3091,15.288,15.288,56400.0
2014-01-28 15:25:00,21.7,21.72,21.7,21.72,22300.0,15.288,15.3021,15.288,15.3021,22300.0
2014-01-28 15:30:00,21.72,21.74,21.72,21.73,77000.0,15.3021,15.3162,15.3021,15.3091,77000.0
2014-01-28 15:35:00,21.74,21.75,21.73,21.74,25000.0,15.3162,15.3232,15.3091,15.3162,25000.0
2014-01-28 15:40:00,21.74,21.74,21.72,21.72,10400.0,15.3162,15.3162,15.3021,15.3021,10400.0
2014-01-28 15:45:00,21.73,21.73,21.72,21.73,132200.0,15.3091,15.3091,15.3021,15.3091,132200.0
2014-01-28 15:50:00,21.73,21.74,21.72,21.74,77600.0,15.3091,15.3162,15.3021,15.3162,77600.0
2014-01-28 15:55:00,21.74,21.75,21.73,21.75,67700.0,15.3162,15.3232,15.3091,15.3232,67700.0
2014-01-29 09:30:00,21.62,21.81,21.6,21.75,121600.0,15.2316,15.3655,15.2175,15.3232,121600.0
2014-01-29 09:35:00,21.76,21.78,21.7,21.77,41200.0,15.3302,15.3443,15.288,15.3373,41200.0
2014-01-29 09:40:00,21.78,21.83,21.76,21.76,72000.0,15.3443,15.3796,15.3302,15.3302,72000.0
2014-01-29 09:45:00,21.76,21.76,21.69,21.71,81600.0,15.3302,15.3302,15.2809,15.295,81600.0
2014-01-29 09:50:00,21.73,21.75,21.7,21.75,62200.0,15.3091,15.3232,15.288,15.3232,62200.0
2014-01-29 09:55:00,21.75,21.76,21.73,21.75,28400.0,15.3232,15.3302,15.3091,15.3232,28400.0
2014-01-29 10:00:00,21.75,21.77,21.75,21.75,37700.0,15.3232,15.3373,15.3232,15.3232,37700.0
2014-01-29 10:05:00,21.75,21.75,21.7,21.73,30600.0,15.3232,15.3232,15.288,15.3091,30600.0
2014-01-29 10:10:00,21.73,21.74,21.7,21.7,28300.0,15.3091,15.3162,15.288,15.288,28300.0
2014-01-29 10:15:00,21.7,21.73,21.7,21.7,19100.0,15.288,15.3091,15.288,15.288,19100.0
2014-01-29 10:20:00,21.7,21.72,21.69,21.71,38200.0,15.288,15.3021,15.2809,15.295,38200.0
2014-01-29 10:25:00,21.72,21.74,21.7,21.71,13000.0,15.3021,15.3162,15.288,15.295,13000.0
2014-01-29 10:30:00,21.72,21.75,21.72,21.72,18900.0,15.3021,15.3232,15.3021,15.3021,18900.0
2014-01-29 10:35:00,21.73,21.74,21.69,21.72,22900.0,15.3091,15.3162,15.2809,15.3021,22900.0
2014-01-29 10:40:00,21.73,21.75,21.71,21.74,8900.0,15.3091,15.3232,15.295,15.3162,8900.0
2014-01-29 10:45:00,21.75,21.77,21.74,21.75,41100.0,15.3232,15.3373,15.3162,15.3232,41100.0
2014-01-29 10:50:00,21.75,21.75,21.74,21.75,24600.0,15.3232,15.3232,15.3162,15.3232,24600.0
2014-01-29 10:55:00,21.75,21.75,21.72,21.72,12100.0,15.3232,15.3232,15.3021,15.3021,12100.0
2014-01-29 11:00:00,21.72,21.74,21.72,21.73,13300.0,15.3021,15.3162,15.3021,15.3091,13300.0
2014-01-29 11:05:00,21.72,21.74,21.72,21.73,14000.0,15.3021,15.3162,15.3021,15.3091,14000.0
2014-01-29 11:10:00,21.74,21.75,21.74,21.75,5000.0,15.3162,15.3232,15.3162,15.3232,5000.0
2014-01-29 11:15:00,21.75,21.77,21.73,21.74,34600.0,15.3232,15.3373,15.3091,15.3162,34600.0
2014-01-29 11:20:00,21.75,21.79,21.75,21.79,21100.0,15.3232,15.3514,15.3232,15.3514,21100.0
2014-01-29 11:25:00,21.79,21.83,21.78,21.82,25900.0,15.3514,15.3796,15.3443,15.3725,25900.0
2014-01-29 11:30:00,21.82,21.82,21.78,21.78,11700.0,15.3725,15.3725,15.3443,15.3443,11700.0
2014-01-29 11:35:00,21.78,21.81,21.78,21.78,30600.0,15.3443,15.3655,15.3443,15.3443,30600.0
2014-01-29 11:40:00,21.77,21.78,21.75,21.77,20500.0,15.3373,15.3443,15.3232,15.3373,20500.0
2014-01-29 11:45:00,21.77,21.77,21.75,21.77,20800.0,15.3373,15.3373,15.3232,15.3373,20800.0
2014-01-29 11:50:00,21.77,21.78,21.77,21.78,6600.0,15.3373,15.3443,15.3373,15.3443,6600.0
2014-01-29 11:55:00,21.78,21.8,21.78,21.8,17700.0,15.3443,15.3584,15.3443,15.3584,17700.0
2014-01-29 12:00:00,21.8,21.8,21.76,21.78,15300.0,15.3584,15.3584,15.3302,15.3443,15300.0
2014-01-29 12:05:00,21.78,21.78,21.75,21.75,8900.0,15.3443,15.3443,15.3232,15.3232,8900.0
2014-01-29 12:10:00,21.75,21.75,21.75,21.75,2800.0,15.3232,15.3232,15.3232,15.3232,2800.0
2014-01-29 12:15:00,21.75,21.75,21.75,21.75,5800.0,15.3232,15.3232,15.3232,15.3232,5800.0
2014-01-29 12:20:00,21.75,21.76,21.75,21.76,7200.0,15.3232,15.3302,15.3232,15.3302,7200.0
2014-01-29 12:25:00,21.76,21.76,21.74,21.74,18500.0,15.3302,15.3302,15.3162,15.3162,18500.0
2014-01-29 12:30:00,21.74,21.75,21.74,21.74,4000.0,15.3162,15.3232,15.3162,15.3162,4000.0
2014-01-29 12:35:00,21.74,21.74,21.7,21.71,10700.0,15.3162,15.3162,15.288,15.295,10700.0
2014-01-29 12:40:00,21.7,21.73,21.7,21.73,16700.0,15.288,15.3091,15.288,15.3091,16700.0
2014-01-29 12:45:00,21.73,21.74,21.73,21.74,6400.0,15.3091,15.3162,15.3091,15.3162,6400.0
2014-01-29 12:50:00,21.74,21.74,21.73,21.74,5100.0,15.3162,15.3162,15.3091,15.3162,5100.0
2014-01-29 12:55:00,21.74,21.74,21.72,21.72,17300.0,15.3162,15.3162,15.3021,15.3021,17300.0
2014-01-29 13:00:00,21.72,21.72,21.7,21.71,13000.0,15.3021,15.3021,15.288,15.295,13000.0
2014-01-29 13:05:00,21.72,21.73,21.7,21.72,11300.0,15.3021,15.3091,15.288,15.3021,11300.0
2014-01-29 13:10:00,21.73,21.73,21.7,21.71,13500.0,15.3091,15.3091,15.288,15.295,13500.0
2014-01-29 13:15:00,21.7,21.7,21.7,21.7,22400.0,15.288,15.288,15.288,15.288,22400.0
2014-01-29 13:20:00,21.7,21.7,21.7,21.7,15500.0,15.288,15.288,15.288,15.288,15500.0
2014-01-29 13:25:00,21.7,21.72,21.7,21.7,24000.0,15.288,15.3021,15.288,15.288,24000.0
2014-01-29 13:30:00,21.7,21.73,21.7,21.72,14700.0,15.288,15.3091,15.288,15.3021,14700.0
2014-01-29 13:35:00,21.73,21.74,21.72,21.72,14500.0,15.3091,15.3162,15.3021,15.3021,14500.0
2014-01-29 13:40:00,21.72,21.73,21.7,21.7,20500.0,15.3021,15.3091,15.288,15.288,20500.0
2014-01-29 13:45:00,21.7,21.72,21.7,21.71,40600.0,15.288,15.3021,15.288,15.295,40600.0
2014-01-29 13:50:00,21.7,21.71,21.7,21.71,13000.0,15.288,15.295,15.288,15.295,13000.0
2014-01-29 13:55:00,21.72,21.72,21.69,21.71,21200.0,15.3021,15.3021,15.2809,15.295,21200.0
2014-01-29 14:00:00,21.72,21.79,21.66,21.76,139900.0,15.3021,15.3514,15.2598,15.3302,139900.0
2014-01-29 14:05:00,21.76,21.76,21.64,21.72,70700.0,15.3302,15.3302,15.2457,15.3021,70700.0
2014-01-29 14:10:00,21.72,21.72,21.67,21.68,40000.0,15.3021,15.3021,15.2668,15.2739,40000.0
2014-01-29 14:15:00,21.68,21.69,21.62,21.64,39000.0,15.2739,15.2809,15.2316,15.2457,39000.0
2014-01-29 14:20:00,21.65,21.67,21.63,21.67,26500.0,15.2527,15.2668,15.2387,15.2668,26500.0
2014-01-29 14:25:00,21.67,21.69,21.66,21.68,33600.0,15.2668,15.2809,15.2598,15.2739,33600.0
2014-01-29 14:30:00,21.68,21.7,21.66,21.7,64300.0,15.2739,15.288,15.2598,15.288,64300.0
2014-01-29 14:35:00,21.7,21.72,21.67,21.72,32600.0,15.288,15.3021,15.2668,15.3021,32600.0
2014-01-29 14:40:00,21.72,21.73,21.69,21.71,25700.0,15.3021,15.3091,15.2809,15.295,25700.0
2014-01-29 14:45:00,21.72,21.72,21.68,21.69,34200.0,15.3021,15.3021,15.2739,15.2809,34200.0
2014-01-29 14:50:00,21.69,21.72,21.68,21.69,27200.0,15.2809,15.3021,15.2739,15.2809,27200.0
2014-01-29 14:55:00,21.68,21.68,21.65,21.66,21700.0,15.2739,15.2739,15.2527,15.2598,21700.0
2014-01-29 15:00:00,21.66,21.67,21.64,21.67,51800.0,15.2598,15.2668,15.2457,15.2668,51800.0
2014-01-29 15:05:00,21.67,21.67,21.65,21.66,28400.0,15.2668,15.2668,15.2527,15.2598,28400.0
2014-01-29 15:10:00,21.66,21.66,21.61,21.62,60200.0,15.2598,15.2598,15.2246,15.2316,60200.0
2014-01-29 15:15:00,21.63,21.67,21.61,21.62,56300.0,15.2387,15.2668,15.2246,15.2316,56300.0
2014-01-29 15:20:00,21.61,21.64,21.6,21.64,60600.0,15.2246,15.2457,15.2175,15.2457,60600.0
2014-01-29 15:25:00,21.64,21.65,21.63,21.63,28600.0,15.2457,15.2527,15.2387,15.2387,28600.0
2014-01-29 15:30:00,21.63,21.65,21.61,21.62,45100.0,15.2387,15.2527,15.2246,15.2316,45100.0
2014-01-29 15:35:00,21.62,21.65,21.61,21.64,54100.0,15.2316,15.2527,15.2246,15.2457,54100.0
2014-01-29 15:40:00,21.64,21.64,21.62,21.63,75700.0,15.2457,15.2457,15.2316,15.2387,75700.0
2014-01-29 15:45:00,21.63,21.66,21.63,21.65,63500.0,15.2387,15.2598,15.2387,15.2527,63500.0
2014-01-29 15:50:00,21.65,21.66,21.62,21.65,62100.0,15.2527,15.2598,15.2316,15.2527,62100.0
2014-01-29 15:55:00,21.65,21.67,21.63,21.65,61800.0,15.2527,15.2668,15.2387,15.2527,61800.0
2014-01-30 09:30:00,21.76,21.76,21.63,21.68,122900.0,15.3302,15.3302,15.2387,15.2739,122900.0
2014-01-30 09:35:00,21.69,21.77,21.69,21.75,49500.0,15.2809,15.3373,15.2809,15.3232,49500.0
2014-01-30 09:40:00,21.76,21.76,21.68,21.7,39600.0,15.3302,15.3302,15.2739,15.288,39600.0
2014-01-30 09:45:00,21.7,21.71,21.68,21.71,36300.0,15.288,15.295,15.2739,15.295,36300.0
2014-01-30 09:50:00,21.71,21.76,21.71,21.71,89000.0,15.295,15.3302,15.295,15.295,89000.0
2014-01-30 09:55:00,21.71,21.72,21.7,21.7,17500.0,15.295,15.3021,15.288,15.288,17500.0
2014-01-30 10:00:00,21.71,21.75,21.71,21.75,48500.0,15.295,15.3232,15.295,15.3232,48500.0
2014-01-30 10:05:00,21.74,21.74,21.69,21.74,114800.0,15.3162,15.3162,15.2809,15.3162,114800.0
2014-01-30 10:10:00,21.74,21.74,21.71,21.71,44000.0,15.3162,15.3162,15.295,15.295,44000.0
2014-01-30 10:15:00,21.71,21.72,21.7,21.72,32700.0,15.295,15.3021,15.288,15.3021,32700.0
2014-01-30 10:20:00,21.71,21.74,21.71,21.73,60900.0,15.295,15.3162,15.295,15.3091,60900.0
2014-01-30 10:25:00,21.73,21.74,21.69,21.69,15400.0,15.3091,15.3162,15.2809,15.2809,15400.0
2014-01-30 10:30:00,21.69,21.71,21.69,21.71,26700.0,15.2809,15.295,15.2809,15.295,26700.0
2014-01-30 10:35:00,21.71,21.73,21.71,21.73,44100.0,15.295,15.3091,15.295,15.3091,44100.0
2014-01-30 10:40:00,21.73,21.73,21.71,21.71,32000.0,15.3091,15.3091,15.295,15.295,32000.0
2014-01-30 10:45:00,21.71,21.73,21.7,21.7,27300.0,15.295,15.3091,15.288,15.288,27300.0
2014-01-30 10:50:00,21.7,21.71,21.7,21.7,17500.0,15.288,15.295,15.288,15.288,17500.0
2014-01-30 10:55:00,21.71,21.71,21.7,21.7,17100.0,15.295,15.295,15.288,15.288,17100.0
2014-01-30 11:00:00,21.7,21.7,21.69,21.7,16700.0,15.288,15.288,15.2809,15.288,16700.0
2014-01-30 11:05:00,21.69,21.7,21.67,21.7,36000.0,15.2809,15.288,15.2668,15.288,36000.0
2014-01-30 11:10:00,21.69,21.69,21.67,21.67,62200.0,15.2809,15.2809,15.2668,15.2668,62200.0
2014-01-30 11:15:00,21.67,21.68,21.67,21.67,19900.0,15.2668,15.2739,15.2668,15.2668,19900.0
2014-01-30 11:20:00,21.67,21.72,21.67,21.7,30300.0,15.2668,15.3021,15.2668,15.288,30300.0
2014-01-30 11:25:00,21.7,21.7,21.69,21.7,32700.0,15.288,15.288,15.2809,15.288,32700.0
2014-01-30 11:30:00,21.7,21.74,21.7,21.74,44000.0,15.288,15.3162,15.288,15.3162,44000.0
2014-01-30 11:35:00,21.73,21.74,21.73,21.74,20800.0,15.3091,15.3162,15.3091,15.3162,20800.0
2014-01-30 11:40:00,21.74,21.78,21.74,21.77,20800.0,15.3162,15.3443,15.3162,15.3373,20800.0
2014-01-30 11:45:00,21.78,21.78,21.75,21.77,15900.0,15.3443,15.3443,15.3232,15.3373,15900.0
2014-01-30 11:50:00,21.77,21.83,21.77,21.82,31200.0,15.3373,15.3796,15.3373,15.3725,31200.0
2014-01-30 11:55:00,21.83,21.85,21.83,21.83,24400.0,15.3796,15.3937,15.3796,15.3796,24400.0
2014-01-30 12:00:00,21.83,21.83,21.81,21.81,4500.0,15.3796,15.3796,15.3655,15.3655,4500.0
2014-01-30 12:05:00,21.81,21.83,21.81,21.83,7500.0,15.3655,15.3796,15.3655,15.3796,7500.0
2014-01-30 12:10:00,21.84,21.87,21.84,21.85,11500.0,15.3866,15.4077,15.3866,15.3937,11500.0
2014-01-30 12:15:00,21.84,21.84,21.82,21.82,13800.0,15.3866,15.3866,15.3725,15.3725,13800.0
2014-01-30 12:20:00,21.82,21.84,21.82,21.84,16600.0,15.3725,15.3866,15.3725,15.3866,16600.0
2014-01-30 12:25:00,21.84,21.84,21.83,21.83,1200.0,15.3866,15.3866,15.3796,15.3796,1200.0
2014-01-30 12:30:00,21.84,21.85,21.84,21.85,7000.0,15.3866,15.3937,15.3866,15.3937,7000.0
2014-01-30 12:35:00,21.86,21.87,21.86,21.87,8200.0,15.4007,15.4077,15.4007,15.4077,8200.0
2014-01-30 12:40:00,21.88,21.9,21.88,21.88,22100.0,15.4148,15.4289,15.4148,15.4148,22100.0
2014-01-30 12:45:00,21.88,21.88,21.86,21.87,69100.0,15.4148,15.4148,15.4007,15.4077,69100.0
2014-01-30 12:50:00,21.87,21.87,21.83,21.83,26300.0,15.4077,15.4077,15.3796,15.3796,26300.0
2014-01-30 12:55:00,21.82,21.82,21.8,21.81,14700.0,15.3725,15.3725,15.3584,15.3655,14700.0
2014-01-30 13:00:00,21.81,21.82,21.81,21.82,4000.0,15.3655,15.3725,15.3655,15.3725,4000.0
2014-01-30 13:05:00,21.83,21.84,21.83,21.84,2700.0,15.3796,15.3866,15.3796,15.3866,2700.0
2014-01-30 13:10:00,21.83,21.83,21.83,21.83,1900.0,15.3796,15.3796,15.3796,15.3796,1900.0
2014-01-30 13:15:00,21.83,21.86,21.83,21.84,20100.0,15.3796,15.4007,15.3796,15.3866,20100.0
2014-01-30 13:20:00,21.84,21.86,21.84,21.86,36500.0,15.3866,15.4007,15.3866,15.4007,36500.0
2014-01-30 13:25:00,21.86,21.86,21.84,21.84,5600.0,15.4007,15.4007,15.3866,15.3866,5600.0
2014-01-30 13:30:00,21.84,21.84,21.84,21.84,17500.0,15.3866,15.3866,15.3866,15.3866,17500.0
2014-01-30 13:35:00,21.84,21.84,21.84,21.84,2400.0,15.3866,15.3866,15.3866,15.3866,2400.0
2014-01-30 13:40:00,21.84,21.86,21.84,21.85,17200.0,15.3866,15.4007,15.3866,15.3937,17200.0
2014-01-30 13:45:00,21.85,21.85,21.85,21.85,7800.0,15.3937,15.3937,15.3937,15.3937,7800.0
2014-01-30 13:50:00,21.85,21.85,21.84,21.84,43000.0,15.3937,15.3937,15.3866,15.3866,43000.0
2014-01-30 13:55:00,21.84,21.84,21.81,21.81,29700.0,15.3866,15.3866,15.3655,15.3655,29700.0
2014-01-30 14:00:00,21.81,21.82,21.8,21.82,48100.0,15.3655,15.3725,15.3584,15.3725,48100.0
2014-01-30 14:05:00,21.82,21.82,21.81,21.82,34600.0,15.3725,15.3725,15.3655,15.3725,34600.0
2014-01-30 14:10:00,21.82,21.82,21.79,21.79,19600.0,15.3725,15.3725,15.3514,15.3514,19600.0
2014-01-30 14:15:00,21.79,21.81,21.79,21.81,40100.0,15.3514,15.3655,15.3514,15.3655,40100.0
2014-01-30 14:20:00,21.82,21.84,21.82,21.84,62400.0,15.3725,15.3866,15.3725,15.3866,62400.0
2014-01-30 14:25:00,21.84,21.84,21.83,21.84,90800.0,15.3866,15.3866,15.3796,15.3866,90800.0
2014-01-30 14:30:00,21.85,21.85,21.83,21.83,32800.0,15.3937,15.3937,15.3796,15.3796,32800.0
2014-01-30 14:35:00,21.83,21.83,21.83,21.83,2800.0,15.3796,15.3796,15.3796,15.3796,2800.0
2014-01-30 14:40:00,21.84,21.85,21.84,21.84,9200.0,15.3866,15.3937,15.3866,15.3866,9200.0
2014-01-30 14:45:00,21.84,21.84,21.83,21.83,12500.0,15.3866,15.3866,15.3796,15.3796,12500.0
2014-01-30 14:50:00,21.83,21.85,21.83,21.85,51700.0,15.3796,15.3937,15.3796,15.3937,51700.0
2014-01-30 14:55:00,21.85,21.85,21.85,21.85,16100.0,15.3937,15.3937,15.3937,15.3937,16100.0
2014-01-30 15:00:00,21.85,21.9,21.85,21.9,87800.0,15.3937,15.4289,15.3937,15.4289,87800.0
2014-01-30 15:05:00,21.9,21.9,21.89,21.89,117800.0,15.4289,15.4289,15.4218,15.4218,117800.0
2014-01-30 15:10:00,21.89,21.91,21.89,21.91,77700.0,15.4218,15.4359,15.4218,15.4359,77700.0
2014-01-30 15:15:00,21.92,21.94,21.9,21.94,360200.0,15.443,15.4571,15.4289,15.4571,360200.0
2014-01-30 15:20:00,21.94,21.94,21.93,21.93,44500.0,15.4571,15.4571,15.45,15.45,44500.0
2014-01-30 15:25:00,21.94,21.94,21.93,21.93,3400.0,15.4571,15.4571,15.45,15.45,3400.0
2014-01-30 15:30:00,21.94,21.95,21.94,21.95,29300.0,15.4571,15.4641,15.4571,15.4641,29300.0
2014-01-30 15:35:00,21.94,21.97,21.94,21.95,79800.0,15.4571,15.4782,15.4571,15.4641,79800.0
2014-01-30 15:40:00,21.95,21.97,21.94,21.97,71000.0,15.4641,15.4782,15.4571,15.4782,71000.0
2014-01-30 15:45:00,21.97,21.97,21.94,21.97,150000.0,15.4782,15.4782,15.4571,15.4782,150000.0
2014-01-30 15:50:00,21.96,21.97,21.93,21.93,113500.0,15.4711,15.4782,15.45,15.45,113500.0
2014-01-30 15:55:00,21.93,21.98,21.93,21.98,128800.0,15.45,15.4852,15.45,15.4852,128800.0
2014-01-31 09:30:00,21.63,21.91,21.61,21.89,91900.0,15.2387,15.4359,15.2246,15.4218,91900.0
2014-01-31 09:35:00,21.9,21.91,21.83,21.84,66800.0,15.4289,15.4359,15.3796,15.3866,66800.0
2014-01-31 09:40:00,21.84,21.87,21.82,21.84,54300.0,15.3866,15.4077,15.3725,15.3866,54300.0
2014-01-31 09:45:00,21.84,21.85,21.81,21.84,71700.0,15.3866,15.3937,15.3655,15.3866,71700.0
2014-01-31 09:50:00,21.84,21.85,21.79,21.82,47000.0,15.3866,15.3937,15.3514,15.3725,47000.0
2014-01-31 09:55:00,21.82,21.83,21.78,21.78,35200.0,15.3725,15.3796,15.3443,15.3443,35200.0
2014-01-31 10:00:00,21.78,21.81,21.77,21.78,44300.0,15.3443,15.3655,15.3373,15.3443,44300.0
2014-01-31 10:05:00,21.78,21.83,21.77,21.81,28300.0,15.3443,15.3796,15.3373,15.3655,28300.0
2014-01-31 10:10:00,21.82,21.82,21.8,21.8,48100.0,15.3725,15.3725,15.3584,15.3584,48100.0
2014-01-31 10:15:00,21.8,21.81,21.77,21.8,61500.0,15.3584,15.3655,15.3373,15.3584,61500.0
2014-01-31 10:20:00,21.8,21.81,21.78,21.79,23600.0,15.3584,15.3655,15.3443,15.3514,23600.0
2014-01-31 10:25:00,21.79,21.8,21.75,21.75,21300.0,15.3514,15.3584,15.3232,15.3232,21300.0
2014-01-31 10:30:00,21.75,21.76,21.74,21.75,64900.0,15.3232,15.3302,15.3162,15.3232,64900.0
2014-01-31 10:35:00,21.74,21.74,21.72,21.72,21200.0,15.3162,15.3162,15.3021,15.3021,21200.0
2014-01-31 10:40:00,21.72,21.73,21.71,21.73,23900.0,15.3021,15.3091,15.295,15.3091,23900.0
2014-01-31 10:45:00,21.74,21.8,21.73,21.8,49500.0,15.3162,15.3584,15.3091,15.3584,49500.0
2014-01-31 10:50:00,21.81,21.84,21.79,21.81,48200.0,15.3655,15.3866,15.3514,15.3655,48200.0
2014-01-31 10:55:00,21.8,21.82,21.8,21.81,20900.0,15.3584,15.3725,15.3584,15.3655,20900.0
2014-01-31 11:00:00,21.81,21.84,21.8,21.84,19100.0,15.3655,15.3866,15.3584,15.3866,19100.0
2014-01-31 11:05:00,21.84,21.86,21.83,21.86,26600.0,15.3866,15.4007,15.3796,15.4007,26600.0
2014-01-31 11:10:00,21.85,21.85,21.84,21.85,17100.0,15.3937,15.3937,15.3866,15.3937,17100.0
2014-01-31 11:15:00,21.86,21.86,21.82,21.83,22700.0,15.4007,15.4007,15.3725,15.3796,22700.0
2014-01-31 11:20:00,21.83,21.85,21.83,21.85,17900.0,15.3796,15.3937,15.3796,15.3937,17900.0
2014-01-31 11:25:00,21.85,21.86,21.84,21.86,35700.0,15.3937,15.4007,15.3866,15.4007,35700.0
2014-01-31 11:30:00,21.86,21.89,21.85,21.85,19600.0,15.4007,15.4218,15.3937,15.3937,19600.0
2014-01-31 11:35:00,21.85,21.85,21.83,21.83,9800.0,15.3937,15.3937,15.3796,15.3796,9800.0
2014-01-31 11:40:00,21.82,21.84,21.82,21.84,23700.0,15.3725,15.3866,15.3725,15.3866,23700.0
2014-01-31 11:45:00,21.84,21.86,21.84,21.86,32700.0,15.3866,15.4007,15.3866,15.4007,32700.0
2014-01-31 11:50:00,21.86,21.86,21.85,21.85,14000.0,15.4007,15.4007,15.3937,15.3937,14000.0
2014-01-31 11:55:00,21.85,21.88,21.85,21.88,23700.0,15.3937,15.4148,15.3937,15.4148,23700.0
2014-01-31 12:00:00,21.89,21.91,21.89,21.91,27600.0,15.4218,15.4359,15.4218,15.4359,27600.0
2014-01-31 12:05:00,21.91,21.96,21.91,21.94,48700.0,15.4359,15.4711,15.4359,15.4571,48700.0
2014-01-31 12:10:00,21.93,21.95,21.92,21.95,40900.0,15.45,15.4641,15.443,15.4641,40900.0
2014-01-31 12:15:00,21.94,21.95,21.94,21.95,8100.0,15.4571,15.4641,15.4571,15.4641,8100.0
2014-01-31 12:20:00,21.94,21.94,21.92,21.92,4400.0,15.4571,15.4571,15.443,15.443,4400.0
2014-01-31 12:25:00,21.93,21.94,21.93,21.94,11900.0,15.45,15.4571,15.45,15.4571,11900.0
2014-01-31 12:30:00,21.94,21.94,21.92,21.92,14900.0,15.4571,15.4571,15.443,15.443,14900.0
2014-01-31 12:35:00,21.92,21.93,21.92,21.93,9100.0,15.443,15.45,15.443,15.45,9100.0
2014-01-31 12:40:00,21.92,21.93,21.91,21.92,15200.0,15.443,15.45,15.4359,15.443,15200.0
2014-01-31 12:45:00,21.92,21.96,21.92,21.96,18400.0,15.443,15.4711,15.443,15.4711,18400.0
2014-01-31 12:50:00,21.96,21.96,21.95,21.96,6300.0,15.4711,15.4711,15.4641,15.4711,6300.0
2014-01-31 12:55:00,21.97,21.99,21.97,21.98,6600.0,15.4782,15.4923,15.4782,15.4852,6600.0
2014-01-31 13:00:00,21.98,21.99,21.97,21.97,31900.0,15.4852,15.4923,15.4782,15.4782,31900.0
2014-01-31 13:05:00,21.96,21.96,21.92,21.93,14600.0,15.4711,15.4711,15.443,15.45,14600.0
2014-01-31 13:10:00,21.93,21.93,21.91,21.91,12400.0,15.45,15.45,15.4359,15.4359,12400.0
2014-01-31 13:15:00,21.91,21.93,21.87,21.87,50600.0,15.4359,15.45,15.4077,15.4077,50600.0
2014-01-31 13:20:00,21.87,21.91,21.86,21.91,96200.0,15.4077,15.4359,15.4007,15.4359,96200.0
2014-01-31 13:25:00,21.91,21.92,21.9,21.9,50500.0,15.4359,15.443,15.4289,15.4289,50500.0
2014-01-31 13:30:00,21.9,21.93,21.9,21.9,43200.0,15.4289,15.45,15.4289,15.4289,43200.0
2014-01-31 13:35:00,21.9,21.9,21.88,21.89,5200.0,15.4289,15.4289,15.4148,15.4218,5200.0
2014-01-31 13:40:00,21.89,21.9,21.89,21.9,18300.0,15.4218,15.4289,15.4218,15.4289,18300.0
2014-01-31 13:45:00,21.89,21.91,21.89,21.91,20400.0,15.4218,15.4359,15.4218,15.4359,20400.0
2014-01-31 13:50:00,21.9,21.92,21.9,21.92,5500.0,15.4289,15.443,15.4289,15.443,5500.0
2014-01-31 13:55:00,21.92,21.92,21.91,21.91,3100.0,15.443,15.443,15.4359,15.4359,3100.0
2014-01-31 14:00:00,21.9,21.91,21.9,21.91,22200.0,15.4289,15.4359,15.4289,15.4359,22200.0
2014-01-31 14:05:00,21.9,21.91,21.9,21.9,28400.0,15.4289,15.4359,15.4289,15.4289,28400.0
2014-01-31 14:10:00,21.9,21.91,21.9,21.91,50800.0,15.4289,15.4359,15.4289,15.4359,50800.0
2014-01-31 14:15:00,21.9,21.91,21.9,21.9,6500.0,15.4289,15.4359,15.4289,15.4289,6500.0
2014-01-31 14:20:00,21.9,21.9,21.88,21.88,18200.0,15.4289,15.4289,15.4148,15.4148,18200.0
2014-01-31 14:25:00,21.89,21.9,21.89,21.9,8100.0,15.4218,15.4289,15.4218,15.4289,8100.0
2014-01-31 14:30:00,21.9,21.9,21.88,21.88,8800.0,15.4289,15.4289,15.4148,15.4148,8800.0
2014-01-31 14:35:00,21.88,21.91,21.88,21.9,19400.0,15.4148,15.4359,15.4148,15.4289,19400.0
2014-01-31 14:40:00,21.9,21.93,21.9,21.93,9100.0,15.4289,15.45,15.4289,15.45,9100.0
2014-01-31 14:45:00,21.93,21.93,21.92,21.92,18000.0,15.45,15.45,15.443,15.443,18000.0
2014-01-31 14:50:00,21.92,21.92,21.88,21.88,18300.0,15.443,15.443,15.4148,15.4148,18300.0
2014-01-31 14:55:00,21.88,21.89,21.87,21.89,28700.0,15.4148,15.4218,15.4077,15.4218,28700.0
2014-01-31 15:00:00,21.88,21.88,21.85,21.86,39100.0,15.4148,15.4148,15.3937,15.4007,39100.0
2014-01-31 15:05:00,21.86,21.87,21.85,21.85,25900.0,15.4007,15.4077,15.3937,15.3937,25900.0
2014-01-31 15:10:00,21.85,21.86,21.84,21.86,21300.0,15.3937,15.4007,15.3866,15.4007,21300.0
2014-01-31 15:15:00,21.86,21.86,21.83,21.83,72800.0,15.4007,15.4007,15.3796,15.3796,72800.0
2014-01-31 15:20:00,21.82,21.86,21.82,21.86,67800.0,15.3725,15.4007,15.3725,15.4007,67800.0
2014-01-31 15:25:00,21.86,21.86,21.84,21.84,21300.0,15.4007,15.4007,15.3866,15.3866,21300.0
2014-01-31 15:30:00,21.85,21.86,21.84,21.84,19700.0,15.3937,15.4007,15.3866,15.3866,19700.0
2014-01-31 15:35:00,21.84,21.85,21.83,21.83,34900.0,15.3866,15.3937,15.3796,15.3796,34900.0
2014-01-31 15:40:00,21.83,21.85,21.83,21.84,126200.0,15.3796,15.3937,15.3796,15.3866,126200.0
2014-01-31 15:45:00,21.84,21.86,21.83,21.86,59800.0,15.3866,15.4007,15.3796,15.4007,59800.0
2014-01-31 15:50:00,21.87,21.88,21.85,21.88,45700.0,15.4077,15.4148,15.3937,15.4148,45700.0
2014-01-31 15:55:00,21.88,21.91,21.83,21.91,173100.0,15.4148,15.4359,15.3796,15.4359,173100.0
2014-02-03 09:30:00,21.94,21.94,21.71,21.81,125300.0,15.4571,15.4571,15.295,15.3655,125300.0
2014-02-03 09:35:00,21.82,21.91,21.82,21.91,54000.0,15.3725,15.4359,15.3725,15.4359,54000.0
2014-02-03 09:40:00,21.9,21.9,21.83,21.83,43200.0,15.4289,15.4289,15.3796,15.3796,43200.0
2014-02-03 09:45:00,21.82,21.82,21.77,21.77,38200.0,15.3725,15.3725,15.3373,15.3373,38200.0
2014-02-03 09:50:00,21.78,21.82,21.78,21.8,33000.0,15.3443,15.3725,15.3443,15.3584,33000.0
2014-02-03 09:55:00,21.8,21.8,21.75,21.76,55400.0,15.3584,15.3584,15.3232,15.3302,55400.0
2014-02-03 10:00:00,21.75,21.8,21.69,21.76,129500.0,15.3232,15.3584,15.2809,15.3302,129500.0
2014-02-03 10:05:00,21.77,21.84,21.77,21.8,63800.0,15.3373,15.3866,15.3373,15.3584,63800.0
2014-02-03 10:10:00,21.8,21.8,21.75,21.77,85900.0,15.3584,15.3584,15.3232,15.3373,85900.0
2014-02-03 10:15:00,21.76,21.76,21.72,21.72,31200.0,15.3302,15.3302,15.3021,15.3021,31200.0
2014-02-03 10:20:00,21.72,21.74,21.72,21.72,83300.0,15.3021,15.3162,15.3021,15.3021,83300.0
2014-02-03 10:25:00,21.71,21.73,21.69,21.7,74600.0,15.295,15.3091,15.2809,15.288,74600.0
2014-02-03 10:30:00,21.69,21.72,21.69,21.71,15900.0,15.2809,15.3021,15.2809,15.295,15900.0
2014-02-03 10:35:00,21.71,21.73,21.71,21.73,48500.0,15.295,15.3091,15.295,15.3091,48500.0
2014-02-03 10:40:00,21.73,21.73,21.71,21.73,18300.0,15.3091,15.3091,15.295,15.3091,18300.0
2014-02-03 10:45:00,21.72,21.72,21.69,21.69,22000.0,15.3021,15.3021,15.2809,15.2809,22000.0
2014-02-03 10:50:00,21.69,21.69,21.65,21.65,25900.0,15.2809,15.2809,15.2527,15.2527,25900.0
2014-02-03 10:55:00,21.65,21.69,21.65,21.69,28200.0,15.2527,15.2809,15.2527,15.2809,28200.0
2014-02-03 11:00:00,21.68,21.68,21.67,21.67,29400.0,15.2739,15.2739,15.2668,15.2668,29400.0
2014-02-03 11:05:00,21.66,21.66,21.65,21.65,2600.0,15.2598,15.2598,15.2527,15.2527,2600.0
2014-02-03 11:10:00,21.66,21.67,21.64,21.64,15300.0,15.2598,15.2668,15.2457,15.2457,15300.0
2014-02-03 11:15:00,21.63,21.64,21.6,21.63,32200.0,15.2387,15.2457,15.2175,15.2387,32200.0
2014-02-03 11:20:00,21.64,21.64,21.63,21.63,23700.0,15.2457,15.2457,15.2387,15.2387,23700.0
2014-02-03 11:25:00,21.63,21.64,21.63,21.64,15700.0,15.2387,15.2457,15.2387,15.2457,15700.0
2014-02-03 11:30:00,21.63,21.68,21.62,21.68,29500.0,15.2387,15.2739,15.2316,15.2739,29500.0
2014-02-03 11:35:00,21.68,21.68,21.67,21.67,11700.0,15.2739,15.2739,15.2668,15.2668,11700.0
2014-02-03 11:40:00,21.66,21.66,21.61,21.61,22700.0,15.2598,15.2598,15.2246,15.2246,22700.0
2014-02-03 11:45:00,21.61,21.61,21.6,21.61,22900.0,15.2246,15.2246,15.2175,15.2246,22900.0
2014-02-03 11:50:00,21.61,21.63,21.61,21.62,24600.0,15.2246,15.2387,15.2246,15.2316,24600.0
2014-02-03 11:55:00,21.62,21.62,21.6,21.6,12300.0,15.2316,15.2316,15.2175,15.2175,12300.0
2014-02-03 12:00:00,21.6,21.61,21.6,21.6,37200.0,15.2175,15.2246,15.2175,15.2175,37200.0
2014-02-03 12:05:00,21.6,21.63,21.6,21.63,20900.0,15.2175,15.2387,15.2175,15.2387,20900.0
2014-02-03 12:10:00,21.62,21.64,21.61,21.64,29800.0,15.2316,15.2457,15.2246,15.2457,29800.0
2014-02-03 12:15:00,21.64,21.64,21.61,21.61,36100.0,15.2457,15.2457,15.2246,15.2246,36100.0
2014-02-03 12:20:00,21.61,21.65,21.61,21.64,24000.0,15.2246,15.2527,15.2246,15.2457,24000.0
2014-02-03 12:25:00,21.65,21.67,21.64,21.66,30900.0,15.2527,15.2668,15.2457,15.2598,30900.0
2014-02-03 12:30:00,21.65,21.66,21.65,21.66,15900.0,15.2527,15.2598,15.2527,15.2598,15900.0
2014-02-03 12:35:00,21.66,21.66,21.62,21.62,21000.0,15.2598,15.2598,15.2316,15.2316,21000.0
2014-02-03 12:40:00,21.63,21.65,21.63,21.65,7100.0,15.2387,15.2527,15.2387,15.2527,7100.0
2014-02-03 12:45:00,21.65,21.65,21.64,21.64,8500.0,15.2527,15.2527,15.2457,15.2457,8500.0
2014-02-03 12:50:00,21.64,21.65,21.63,21.63,9600.0,15.2457,15.2527,15.2387,15.2387,9600.0
2014-02-03 12:55:00,21.64,21.64,21.61,21.61,11800.0,15.2457,15.2457,15.2246,15.2246,11800.0
2014-02-03 13:00:00,21.61,21.63,21.61,21.61,37300.0,15.2246,15.2387,15.2246,15.2246,37300.0
2014-02-03 13:05:00,21.62,21.62,21.59,21.6,156700.0,15.2316,15.2316,15.2105,15.2175,156700.0
2014-02-03 13:10:00,21.6,21.62,21.6,21.61,17100.0,15.2175,15.2316,15.2175,15.2246,17100.0
2014-02-03 13:15:00,21.61,21.62,21.6,21.6,30100.0,15.2246,15.2316,15.2175,15.2175,30100.0
2014-02-03 13:20:00,21.6,21.61,21.59,21.59,32400.0,15.2175,15.2246,15.2105,15.2105,32400.0
2014-02-03 13:25:00,21.58,21.58,21.54,21.55,151000.0,15.2034,15.2034,15.1753,15.1823,151000.0
2014-02-03 13:30:00,21.55,21.58,21.54,21.58,9600.0,15.1823,15.2034,15.1753,15.2034,9600.0
2014-02-03 13:35:00,21.57,21.57,21.54,21.55,19400.0,15.1964,15.1964,15.1753,15.1823,19400.0
2014-02-03 13:40:00,21.54,21.58,21.54,21.57,20900.0,15.1753,15.2034,15.1753,15.1964,20900.0
2014-02-03 13:45:00,21.56,21.56,21.53,21.56,30700.0,15.1893,15.1893,15.1682,15.1893,30700.0
2014-02-03 13:50:00,21.56,21.56,21.53,21.53,26100.0,15.1893,15.1893,15.1682,15.1682,26100.0
2014-02-03 13:55:00,21.53,21.55,21.52,21.52,18700.0,15.1682,15.1823,15.1612,15.1612,18700.0
2014-02-03 14:00:00,21.51,21.52,21.5,21.52,39400.0,15.1541,15.1612,15.1471,15.1612,39400.0
2014-02-03 14:05:00,21.51,21.54,21.51,21.54,53800.0,15.1541,15.1753,15.1541,15.1753,53800.0
2014-02-03 14:10:00,21.53,21.58,21.53,21.58,68900.0,15.1682,15.2034,15.1682,15.2034,68900.0
2014-02-03 14:15:00,21.58,21.59,21.56,21.59,47300.0,15.2034,15.2105,15.1893,15.2105,47300.0
2014-02-03 14:20:00,21.58,21.58,21.54,21.54,36100.0,15.2034,15.2034,15.1753,15.1753,36100.0
2014-02-03 14:25:00,21.54,21.56,21.52,21.56,35300.0,15.1753,15.1893,15.1612,15.1893,35300.0
2014-02-03 14:30:00,21.56,21.56,21.53,21.53,35400.0,15.1893,15.1893,15.1682,15.1682,35400.0
2014-02-03 14:35:00,21.53,21.53,21.5,21.5,15800.0,15.1682,15.1682,15.1471,15.1471,15800.0
2014-02-03 14:40:00,21.5,21.51,21.5,21.51,61900.0,15.1471,15.1541,15.1471,15.1541,61900.0
2014-02-03 14:45:00,21.51,21.53,21.51,21.52,24700.0,15.1541,15.1682,15.1541,15.1612,24700.0
2014-02-03 14:50:00,21.51,21.52,21.5,21.5,34500.0,15.1541,15.1612,15.1471,15.1471,34500.0
2014-02-03 14:55:00,21.51,21.51,21.49,21.49,59000.0,15.1541,15.1541,15.14,15.14,59000.0
2014-02-03 15:00:00,21.48,21.51,21.48,21.51,23100.0,15.133,15.1541,15.133,15.1541,23100.0
2014-02-03 15:05:00,21.51,21.51,21.5,21.5,17700.0,15.1541,15.1541,15.1471,15.1471,17700.0
2014-02-03 15:10:00,21.5,21.53,21.5,21.53,18700.0,15.1471,15.1682,15.1471,15.1682,18700.0
2014-02-03 15:15:00,21.53,21.55,21.52,21.52,75400.0,15.1682,15.1823,15.1612,15.1612,75400.0
2014-02-03 15:20:00,21.52,21.53,21.51,21.52,55800.0,15.1612,15.1682,15.1541,15.1612,55800.0
2014-02-03 15:25:00,21.52,21.55,21.52,21.55,29500.0,15.1612,15.1823,15.1612,15.1823,29500.0
2014-02-03 15:30:00,21.54,21.55,21.5,21.5,132500.0,15.1753,15.1823,15.1471,15.1471,132500.0
2014-02-03 15:35:00,21.5,21.52,21.5,21.5,93000.0,15.1471,15.1612,15.1471,15.1471,93000.0
2014-02-03 15:40:00,21.5,21.5,21.49,21.5,64900.0,15.1471,15.1471,15.14,15.1471,64900.0
2014-02-03 15:45:00,21.5,21.5,21.48,21.5,64500.0,15.1471,15.1471,15.133,15.1471,64500.0
2014-02-03 15:50:00,21.5,21.5,21.46,21.5,97600.0,15.1471,15.1471,15.1189,15.1471,97600.0
2014-02-03 15:55:00,21.51,21.61,21.49,21.61,206000.0,15.1541,15.2246,15.14,15.2246,206000.0
2014-02-04 09:30:00,21.58,21.59,21.4,21.45,178300.0,15.2034,15.2105,15.0766,15.1118,178300.0
2014-02-04 09:35:00,21.46,21.48,21.43,21.46,77400.0,15.1189,15.133,15.0978,15.1189,77400.0
2014-02-04 09:40:00,21.47,21.48,21.45,21.45,65300.0,15.1259,15.133,15.1118,15.1118,65300.0
2014-02-04 09:45:00,21.45,21.48,21.44,21.48,22700.0,15.1118,15.133,15.1048,15.133,22700.0
2014-02-04 09:50:00,21.48,21.51,21.47,21.5,44200.0,15.133,15.1541,15.1259,15.1471,44200.0
2014-02-04 09:55:00,21.5,21.55,21.5,21.52,22900.0,15.1471,15.1823,15.1471,15.1612,22900.0
2014-02-04 10:00:00,21.53,21.56,21.52,21.52,51400.0,15.1682,15.1893,15.1612,15.1612,51400.0
2014-02-04 10:05:00,21.51,21.56,21.5,21.56,46100.0,15.1541,15.1893,15.1471,15.1893,46100.0
2014-02-04 10:10:00,21.57,21.59,21.56,21.59,52100.0,15.1964,15.2105,15.1893,15.2105,52100.0
2014-02-04 10:15:00,21.59,21.61,21.58,21.6,28600.0,15.2105,15.2246,15.2034,15.2175,28600.0
2014-02-04 10:20:00,21.6,21.62,21.58,21.6,96900.0,15.2175,15.2316,15.2034,15.2175,96900.0
2014-02-04 10:25:00,21.6,21.6,21.57,21.57,50100.0,15.2175,15.2175,15.1964,15.1964,50100.0
2014-02-04 10:30:00,21.58,21.6,21.57,21.6,47500.0,15.2034,15.2175,15.1964,15.2175,47500.0
2014-02-04 10:35:00,21.59,21.61,21.58,21.59,37300.0,15.2105,15.2246,15.2034,15.2105,37300.0
2014-02-04 10:40:00,21.59,21.61,21.58,21.6,32800.0,15.2105,15.2246,15.2034,15.2175,32800.0
2014-02-04 10:45:00,21.6,21.6,21.59,21.59,19800.0,15.2175,15.2175,15.2105,15.2105,19800.0
2014-02-04 10:50:00,21.59,21.59,21.55,21.56,10600.0,15.2105,15.2105,15.1823,15.1893,10600.0
2014-02-04 10:55:00,21.55,21.56,21.51,21.51,52700.0,15.1823,15.1893,15.1541,15.1541,52700.0
2014-02-04 11:00:00,21.51,21.55,21.5,21.53,62000.0,15.1541,15.1823,15.1471,15.1682,62000.0
2014-02-04 11:05:00,21.53,21.55,21.52,21.53,55100.0,15.1682,15.1823,15.1612,15.1682,55100.0
2014-02-04 11:10:00,21.52,21.52,21.49,21.52,48900.0,15.1612,15.1612,15.14,15.1612,48900.0
2014-02-04 11:15:00,21.51,21.53,21.5,21.52,45600.0,15.1541,15.1682,15.1471,15.1612,45600.0
2014-02-04 11:20:00,21.53,21.54,21.53,21.54,23600.0,15.1682,15.1753,15.1682,15.1753,23600.0
2014-02-04 11:25:00,21.55,21.55,21.53,21.55,19000.0,15.1823,15.1823,15.1682,15.1823,19000.0
2014-02-04 11:30:00,21.56,21.6,21.56,21.6,28800.0,15.1893,15.2175,15.1893,15.2175,28800.0
2014-02-04 11:35:00,21.6,21.62,21.6,21.62,18900.0,15.2175,15.2316,15.2175,15.2316,18900.0
2014-02-04 11:40:00,21.63,21.7,21.61,21.7,59600.0,15.2387,15.288,15.2246,15.288,59600.0
2014-02-04 11:45:00,21.7,21.71,21.69,21.7,16300.0,15.288,15.295,15.2809,15.288,16300.0
2014-02-04 11:50:00,21.7,21.7,21.64,21.64,11000.0,15.288,15.288,15.2457,15.2457,11000.0
2014-02-04 11:55:00,21.64,21.67,21.64,21.67,16300.0,15.2457,15.2668,15.2457,15.2668,16300.0
2014-02-04 12:00:00,21.68,21.68,21.65,21.65,22100.0,15.2739,15.2739,15.2527,15.2527,22100.0
2014-02-04 12:05:00,21.64,21.64,21.6,21.6,9500.0,15.2457,15.2457,15.2175,15.2175,9500.0
2014-02-04 12:10:00,21.6,21.6,21.6,21.6,4900.0,15.2175,15.2175,15.2175,15.2175,4900.0
2014-02-04 12:15:00,21.6,21.6,21.6,21.6,18000.0,15.2175,15.2175,15.2175,15.2175,18000.0
2014-02-04 12:20:00,21.6,21.64,21.6,21.63,39000.0,15.2175,15.2457,15.2175,15.2387,39000.0
2014-02-04 12:25:00,21.64,21.64,21.63,21.63,16400.0,15.2457,15.2457,15.2387,15.2387,16400.0
2014-02-04 12:30:00,21.63,21.64,21.63,21.64,5200.0,15.2387,15.2457,15.2387,15.2457,5200.0
2014-02-04 12:35:00,21.65,21.65,21.63,21.63,9800.0,15.2527,15.2527,15.2387,15.2387,9800.0
2014-02-04 12:40:00,21.64,21.67,21.64,21.67,40800.0,15.2457,15.2668,15.2457,15.2668,40800.0
2014-02-04 12:45:00,21.67,21.67,21.63,21.63,36000.0,15.2668,15.2668,15.2387,15.2387,36000.0
2014-02-04 12:50:00,21.63,21.67,21.63,21.67,17000.0,15.2387,15.2668,15.2387,15.2668,17000.0
2014-02-04 12:55:00,21.66,21.68,21.66,21.68,14800.0,15.2598,15.2739,15.2598,15.2739,14800.0
2014-02-04 13:00:00,21.68,21.72,21.67,21.68,53200.0,15.2739,15.3021,15.2668,15.2739,53200.0
2014-02-04 13:05:00,21.68,21.68,21.67,21.67,15400.0,15.2739,15.2739,15.2668,15.2668,15400.0
2014-02-04 13:10:00,21.67,21.67,21.64,21.64,45500.0,15.2668,15.2668,15.2457,15.2457,45500.0
2014-02-04 13:15:00,21.63,21.65,21.63,21.65,14500.0,15.2387,15.2527,15.2387,15.2527,14500.0
2014-02-04 13:20:00,21.66,21.67,21.65,21.66,19300.0,15.2598,15.2668,15.2527,15.2598,19300.0
2014-02-04 13:25:00,21.66,21.67,21.66,21.67,6900.0,15.2598,15.2668,15.2598,15.2668,6900.0
2014-02-04 13:30:00,21.67,21.68,21.67,21.68,13400.0,15.2668,15.2739,15.2668,15.2739,13400.0
2014-02-04 13:35:00,21.68,21.7,21.68,21.7,8900.0,15.2739,15.288,15.2739,15.288,8900.0
2014-02-04 13:40:00,21.7,21.73,21.7,21.72,66700.0,15.288,15.3091,15.288,15.3021,66700.0
2014-02-04 13:45:00,21.71,21.72,21.7,21.7,9600.0,15.295,15.3021,15.288,15.288,9600.0
2014-02-04 13:50:00,21.7,21.72,21.67,21.7,69800.0,15.288,15.3021,15.2668,15.288,69800.0
2014-02-04 13:55:00,21.7,21.71,21.69,21.7,28000.0,15.288,15.295,15.2809,15.288,28000.0
2014-02-04 14:00:00,21.69,21.72,21.68,21.7,37600.0,15.2809,15.3021,15.2739,15.288,37600.0
2014-02-04 14:05:00,21.7,21.7,21.69,21.7,27700.0,15.288,15.288,15.2809,15.288,27700.0
2014-02-04 14:10:00,21.69,21.73,21.69,21.7,35100.0,15.2809,15.3091,15.2809,15.288,35100.0
2014-02-04 14:15:00,21.7,21.7,21.7,21.7,14800.0,15.288,15.288,15.288,15.288,14800.0
2014-02-04 14:20:00,21.69,21.75,21.69,21.72,22500.0,15.2809,15.3232,15.2809,15.3021,22500.0
2014-02-04 14:25:00,21.72,21.72,21.72,21.72,8800.0,15.3021,15.3021,15.3021,15.3021,8800.0
2014-02-04 14:30:00,21.72,21.75,21.71,21.74,21600.0,15.3021,15.3232,15.295,15.3162,21600.0
2014-02-04 14:35:00,21.73,21.74,21.73,21.73,20800.0,15.3091,15.3162,15.3091,15.3091,20800.0
2014-02-04 14:40:00,21.73,21.75,21.73,21.75,49000.0,15.3091,15.3232,15.3091,15.3232,49000.0
2014-02-04 14:45:00,21.75,21.77,21.73,21.75,126900.0,15.3232,15.3373,15.3091,15.3232,126900.0
2014-02-04 14:50:00,21.75,21.76,21.75,21.75,37700.0,15.3232,15.3302,15.3232,15.3232,37700.0
2014-02-04 14:55:00,21.76,21.76,21.75,21.75,184600.0,15.3302,15.3302,15.3232,15.3232,184600.0
2014-02-04 15:00:00,21.76,21.76,21.75,21.75,88000.0,15.3302,15.3302,15.3232,15.3232,88000.0
2014-02-04 15:05:00,21.75,21.75,21.74,21.74,106700.0,15.3232,15.3232,15.3162,15.3162,106700.0
2014-02-04 15:10:00,21.74,21.75,21.74,21.75,54000.0,15.3162,15.3232,15.3162,15.3232,54000.0
2014-02-04 15:15:00,21.75,21.75,21.75,21.75,176900.0,15.3232,15.3232,15.3232,15.3232,176900.0
2014-02-04 15:20:00,21.75,21.78,21.75,21.76,92600.0,15.3232,15.3443,15.3232,15.3302,92600.0
2014-02-04 15:25:00,21.76,21.76,21.69,21.69,71200.0,15.3302,15.3302,15.2809,15.2809,71200.0
2014-02-04 15:30:00,21.69,21.75,21.69,21.75,194400.0,15.2809,15.3232,15.2809,15.3232,194400.0
2014-02-04 15:35:00,21.75,21.77,21.74,21.74,274200.0,15.3232,15.3373,15.3162,15.3162,274200.0
2014-02-04 15:40:00,21.74,21.77,21.74,21.77,288500.0,15.3162,15.3373,15.3162,15.3373,288500.0
2014-02-04 15:45:00,21.77,21.8,21.77,21.78,172600.0,15.3373,15.3584,15.3373,15.3443,172600.0
2014-02-04 15:50:00,21.79,21.8,21.78,21.79,135100.0,15.3514,15.3584,15.3443,15.3514,135100.0
2014-02-04 15:55:00,21.8,21.82,21.76,21.8,186000.0,15.3584,15.3725,15.3302,15.3584,186000.0
2014-02-05 09:30:00,21.64,21.72,21.58,21.7,75700.0,15.2457,15.3021,15.2034,15.288,75700.0
2014-02-05 09:35:00,21.7,21.78,21.7,21.75,32500.0,15.288,15.3443,15.288,15.3232,32500.0
2014-02-05 09:40:00,21.76,21.78,21.75,21.77,30400.0,15.3302,15.3443,15.3232,15.3373,30400.0
2014-02-05 09:45:00,21.77,21.77,21.74,21.74,35600.0,15.3373,15.3373,15.3162,15.3162,35600.0
2014-02-05 09:50:00,21.75,21.76,21.75,21.75,25000.0,15.3232,15.3302,15.3232,15.3232,25000.0
2014-02-05 09:55:00,21.75,21.75,21.71,21.74,33200.0,15.3232,15.3232,15.295,15.3162,33200.0
2014-02-05 10:00:00,21.75,21.87,21.75,21.87,157400.0,15.3232,15.4077,15.3232,15.4077,157400.0
2014-02-05 10:05:00,21.87,21.87,21.82,21.82,33300.0,15.4077,15.4077,15.3725,15.3725,33300.0
2014-02-05 10:10:00,21.81,21.82,21.78,21.81,54700.0,15.3655,15.3725,15.3443,15.3655,54700.0
2014-02-05 10:15:00,21.82,21.83,21.8,21.82,73200.0,15.3725,15.3796,15.3584,15.3725,73200.0
2014-02-05 10:20:00,21.83,21.83,21.74,21.77,82800.0,15.3796,15.3796,15.3162,15.3373,82800.0
2014-02-05 10:25:00,21.77,21.78,21.75,21.77,123300.0,15.3373,15.3443,15.3232,15.3373,123300.0
2014-02-05 10:30:00,21.77,21.8,21.75,21.8,61800.0,15.3373,15.3584,15.3232,15.3584,61800.0
2014-02-05 10:35:00,21.81,21.81,21.79,21.79,42300.0,15.3655,15.3655,15.3514,15.3514,42300.0
2014-02-05 10:40:00,21.79,21.81,21.77,21.78,61400.0,15.3514,15.3655,15.3373,15.3443,61400.0
2014-02-05 10:45:00,21.78,21.79,21.76,21.77,45000.0,15.3443,15.3514,15.3302,15.3373,45000.0
2014-02-05 10:50:00,21.77,21.79,21.76,21.79,23400.0,15.3373,15.3514,15.3302,15.3514,23400.0
2014-02-05 10:55:00,21.79,21.8,21.79,21.8,14000.0,15.3514,15.3584,15.3514,15.3584,14000.0
2014-02-05 11:00:00,21.8,21.81,21.79,21.79,24100.0,15.3584,15.3655,15.3514,15.3514,24100.0
2014-02-05 11:05:00,21.79,21.79,21.77,21.77,19500.0,15.3514,15.3514,15.3373,15.3373,19500.0
2014-02-05 11:10:00,21.77,21.8,21.77,21.8,22500.0,15.3373,15.3584,15.3373,15.3584,22500.0
2014-02-05 11:15:00,21.81,21.83,21.81,21.81,29300.0,15.3655,15.3796,15.3655,15.3655,29300.0
2014-02-05 11:20:00,21.82,21.83,21.82,21.82,4700.0,15.3725,15.3796,15.3725,15.3725,4700.0
2014-02-05 11:25:00,21.83,21.86,21.83,21.86,38500.0,15.3796,15.4007,15.3796,15.4007,38500.0
2014-02-05 11:30:00,21.86,21.87,21.84,21.85,47700.0,15.4007,15.4077,15.3866,15.3937,47700.0
2014-02-05 11:35:00,21.84,21.84,21.83,21.83,8900.0,15.3866,15.3866,15.3796,15.3796,8900.0
2014-02-05 11:40:00,21.83,21.87,21.83,21.87,27100.0,15.3796,15.4077,15.3796,15.4077,27100.0
2014-02-05 11:45:00,21.88,21.96,21.88,21.93,80700.0,15.4148,15.4711,15.4148,15.45,80700.0
2014-02-05 11:50:00,21.92,21.98,21.92,21.95,62200.0,15.443,15.4852,15.443,15.4641,62200.0
2014-02-05 11:55:00,21.95,21.99,21.95,21.99,17900.0,15.4641,15.4923,15.4641,15.4923,17900.0
2014-02-05 12:00:00,21.99,22.04,21.99,22.03,96000.0,15.4923,15.5275,15.4923,15.5205,96000.0
2014-02-05 12:05:00,22.03,22.06,22.02,22.02,40000.0,15.5205,15.5416,15.5134,15.5134,40000.0
2014-02-05 12:10:00,22.01,22.01,21.99,21.99,12400.0,15.5064,15.5064,15.4923,15.4923,12400.0
2014-02-05 12:15:00,21.99,22.0,21.97,22.0,20100.0,15.4923,15.4993,15.4782,15.4993,20100.0
2014-02-05 12:20:00,21.99,22.01,21.99,22.0,31100.0,15.4923,15.5064,15.4923,15.4993,31100.0
2014-02-05 12:25:00,22.0,22.01,22.0,22.01,191100.0,15.4993,15.5064,15.4993,15.5064,191100.0
2014-02-05 12:30:00,22.01,22.02,22.0,22.02,92700.0,15.5064,15.5134,15.4993,15.5134,92700.0
2014-02-05 12:35:00,22.02,22.03,22.01,22.01,147200.0,15.5134,15.5205,15.5064,15.5064,147200.0
2014-02-05 12:40:00,22.01,22.01,21.99,22.0,52800.0,15.5064,15.5064,15.4923,15.4993,52800.0
2014-02-05 12:45:00,21.99,21.99,21.99,21.99,4400.0,15.4923,15.4923,15.4923,15.4923,4400.0
2014-02-05 12:50:00,21.99,21.99,21.98,21.99,6100.0,15.4923,15.4923,15.4852,15.4923,6100.0
2014-02-05 12:55:00,21.98,22.0,21.98,21.99,8400.0,15.4852,15.4993,15.4852,15.4923,8400.0
2014-02-05 13:00:00,21.98,22.0,21.98,21.99,33000.0,15.4852,15.4993,15.4852,15.4923,33000.0
2014-02-05 13:05:00,22.0,22.01,22.0,22.01,6800.0,15.4993,15.5064,15.4993,15.5064,6800.0
2014-02-05 13:10:00,22.01,22.02,22.0,22.0,33800.0,15.5064,15.5134,15.4993,15.4993,33800.0
2014-02-05 13:15:00,22.0,22.01,22.0,22.01,163400.0,15.4993,15.5064,15.4993,15.5064,163400.0
2014-02-05 13:20:00,22.01,22.01,22.01,22.01,39300.0,15.5064,15.5064,15.5064,15.5064,39300.0
2014-02-05 13:25:00,22.01,22.01,21.99,22.0,15200.0,15.5064,15.5064,15.4923,15.4993,15200.0
2014-02-05 13:30:00,22.0,22.0,22.0,22.0,6700.0,15.4993,15.4993,15.4993,15.4993,6700.0
2014-02-05 13:35:00,22.0,22.0,22.0,22.0,10100.0,15.4993,15.4993,15.4993,15.4993,10100.0
2014-02-05 13:40:00,22.0,22.03,22.0,22.02,197500.0,15.4993,15.5205,15.4993,15.5134,197500.0
2014-02-05 13:45:00,22.02,22.02,22.01,22.02,61300.0,15.5134,15.5134,15.5064,15.5134,61300.0
2014-02-05 13:50:00,22.02,22.02,22.01,22.01,42300.0,15.5134,15.5134,15.5064,15.5064,42300.0
2014-02-05 13:55:00,22.01,22.03,22.01,22.02,19100.0,15.5064,15.5205,15.5064,15.5134,19100.0
2014-02-05 14:00:00,22.01,22.02,22.01,22.01,31600.0,15.5064,15.5134,15.5064,15.5064,31600.0
2014-02-05 14:05:00,22.01,22.01,22.0,22.0,89200.0,15.5064,15.5064,15.4993,15.4993,89200.0
2014-02-05 14:10:00,22.0,22.0,21.99,22.0,56400.0,15.4993,15.4993,15.4923,15.4993,56400.0
2014-02-05 14:15:00,22.0,22.0,21.99,22.0,2400.0,15.4993,15.4993,15.4923,15.4993,2400.0
2014-02-05 14:20:00,22.0,22.01,22.0,22.0,50900.0,15.4993,15.5064,15.4993,15.4993,50900.0
2014-02-05 14:25:00,22.0,22.01,22.0,22.01,58300.0,15.4993,15.5064,15.4993,15.5064,58300.0
2014-02-05 14:30:00,22.01,22.03,22.01,22.02,27300.0,15.5064,15.5205,15.5064,15.5134,27300.0
2014-02-05 14:35:00,22.02,22.02,22.0,22.0,65400.0,15.5134,15.5134,15.4993,15.4993,65400.0
2014-02-05 14:40:00,22.0,22.02,22.0,22.02,22400.0,15.4993,15.5134,15.4993,15.5134,22400.0
2014-02-05 14:45:00,22.01,22.02,22.01,22.01,30500.0,15.5064,15.5134,15.5064,15.5064,30500.0
2014-02-05 14:50:00,22.01,22.03,22.01,22.02,19600.0,15.5064,15.5205,15.5064,15.5134,19600.0
2014-02-05 14:55:00,22.02,22.02,22.0,22.0,53400.0,15.5134,15.5134,15.4993,15.4993,53400.0
2014-02-05 15:00:00,22.0,22.01,21.98,21.98,83500.0,15.4993,15.5064,15.4852,15.4852,83500.0
2014-02-05 15:05:00,21.97,21.99,21.95,21.95,51400.0,15.4782,15.4923,15.4641,15.4641,51400.0
2014-02-05 15:10:00,21.96,21.99,21.96,21.97,58200.0,15.4711,15.4923,15.4711,15.4782,58200.0
2014-02-05 15:15:00,21.98,21.99,21.93,21.96,152800.0,15.4852,15.4923,15.45,15.4711,152800.0
2014-02-05 15:20:00,21.97,21.98,21.92,21.93,52100.0,15.4782,15.4852,15.443,15.45,52100.0
2014-02-05 15:25:00,21.93,21.98,21.93,21.98,33400.0,15.45,15.4852,15.45,15.4852,33400.0
2014-02-05 15:30:00,21.98,21.98,21.95,21.98,57900.0,15.4852,15.4852,15.4641,15.4852,57900.0
2014-02-05 15:35:00,21.97,21.97,21.94,21.97,156200.0,15.4782,15.4782,15.4571,15.4782,156200.0
2014-02-05 15:40:00,21.97,21.98,21.94,21.98,118200.0,15.4782,15.4852,15.4571,15.4852,118200.0
2014-02-05 15:45:00,21.97,22.02,21.97,21.99,123000.0,15.4782,15.5134,15.4782,15.4923,123000.0
2014-02-05 15:50:00,21.99,21.99,21.95,21.95,72800.0,15.4923,15.4923,15.4641,15.4641,72800.0
2014-02-05 15:55:00,21.95,21.99,21.95,21.99,151800.0,15.4641,15.4923,15.4641,15.4923,151800.0
2014-02-06 09:30:00,22.04,22.1,21.97,22.05,181400.0,15.5275,15.5698,15.4782,15.5346,181400.0
2014-02-06 09:35:00,22.05,22.08,22.03,22.06,68800.0,15.5346,15.5557,15.5205,15.5416,68800.0
2014-02-06 09:40:00,22.06,22.1,22.06,22.1,39600.0,15.5416,15.5698,15.5416,15.5698,39600.0
2014-02-06 09:45:00,22.09,22.1,22.07,22.08,29600.0,15.5627,15.5698,15.5486,15.5557,29600.0
2014-02-06 09:50:00,22.08,22.1,22.06,22.1,77500.0,15.5557,15.5698,15.5416,15.5698,77500.0
2014-02-06 09:55:00,22.1,22.11,22.09,22.1,36600.0,15.5698,15.5768,15.5627,15.5698,36600.0
2014-02-06 10:00:00,22.1,22.16,22.1,22.16,50300.0,15.5698,15.6121,15.5698,15.6121,50300.0
2014-02-06 10:05:00,22.16,22.16,22.11,22.13,57800.0,15.6121,15.6121,15.5768,15.5909,57800.0
2014-02-06 10:10:00,22.13,22.13,22.1,22.13,18300.0,15.5909,15.5909,15.5698,15.5909,18300.0
2014-02-06 10:15:00,22.14,22.16,22.14,22.15,34200.0,15.598,15.6121,15.598,15.605,34200.0
2014-02-06 10:20:00,22.14,22.18,22.12,22.17,53000.0,15.598,15.6261,15.5839,15.6191,53000.0
2014-02-06 10:25:00,22.17,22.2,22.16,22.2,16400.0,15.6191,15.6402,15.6121,15.6402,16400.0
2014-02-06 10:30:00,22.19,22.21,22.18,22.21,22100.0,15.6332,15.6473,15.6261,15.6473,22100.0
2014-02-06 10:35:00,22.21,22.23,22.2,22.23,28600.0,15.6473,15.6614,15.6402,15.6614,28600.0
2014-02-06 10:40:00,22.24,22.27,22.24,22.27,44600.0,15.6684,15.6895,15.6684,15.6895,44600.0
2014-02-06 10:45:00,22.27,22.28,22.26,22.26,27200.0,15.6895,15.6966,15.6825,15.6825,27200.0
2014-02-06 10:50:00,22.26,22.27,22.24,22.27,54100.0,15.6825,15.6895,15.6684,15.6895,54100.0
2014-02-06 10:55:00,22.27,22.28,22.24,22.25,35400.0,15.6895,15.6966,15.6684,15.6755,35400.0
2014-02-06 11:00:00,22.24,22.25,22.23,22.23,8400.0,15.6684,15.6755,15.6614,15.6614,8400.0
2014-02-06 11:05:00,22.23,22.25,22.23,22.24,16700.0,15.6614,15.6755,15.6614,15.6684,16700.0
2014-02-06 11:10:00,22.24,22.26,22.24,22.25,20900.0,15.6684,15.6825,15.6684,15.6755,20900.0
2014-02-06 11:15:00,22.25,22.27,22.25,22.26,14000.0,15.6755,15.6895,15.6755,15.6825,14000.0
2014-02-06 11:20:00,22.26,22.28,22.26,22.28,11000.0,15.6825,15.6966,15.6825,15.6966,11000.0
2014-02-06 11:25:00,22.29,22.3,22.26,22.27,45100.0,15.7036,15.7107,15.6825,15.6895,45100.0
2014-02-06 11:30:00,22.28,22.31,22.28,22.3,13900.0,15.6966,15.7177,15.6966,15.7107,13900.0
2014-02-06 11:35:00,22.29,22.3,22.28,22.29,12400.0,15.7036,15.7107,15.6966,15.7036,12400.0
2014-02-06 11:40:00,22.28,22.34,22.28,22.34,33400.0,15.6966,15.7389,15.6966,15.7389,33400.0
2014-02-06 11:45:00,22.34,22.36,22.34,22.36,5500.0,15.7389,15.753,15.7389,15.753,5500.0
2014-02-06 11:50:00,22.36,22.38,22.32,22.32,50200.0,15.753,15.767,15.7248,15.7248,50200.0
2014-02-06 11:55:00,22.32,22.34,22.32,22.34,47200.0,15.7248,15.7389,15.7248,15.7389,47200.0
2014-02-06 12:00:00,22.34,22.36,22.34,22.36,20300.0,15.7389,15.753,15.7389,15.753,20300.0
2014-02-06 12:05:00,22.37,22.37,22.36,22.36,18800.0,15.76,15.76,15.753,15.753,18800.0
2014-02-06 12:10:00,22.37,22.37,22.36,22.36,5700.0,15.76,15.76,15.753,15.753,5700.0
2014-02-06 12:15:00,22.36,22.36,22.36,22.36,3900.0,15.753,15.753,15.753,15.753,3900.0
2014-02-06 12:20:00,22.36,22.36,22.33,22.33,12100.0,15.753,15.753,15.7318,15.7318,12100.0
2014-02-06 12:25:00,22.33,22.35,22.33,22.35,29000.0,15.7318,15.7459,15.7318,15.7459,29000.0
2014-02-06 12:30:00,22.36,22.36,22.34,22.36,22300.0,15.753,15.753,15.7389,15.753,22300.0
2014-02-06 12:35:00,22.35,22.36,22.35,22.36,10200.0,15.7459,15.753,15.7459,15.753,10200.0
2014-02-06 12:40:00,22.36,22.38,22.36,22.36,51400.0,15.753,15.767,15.753,15.753,51400.0
2014-02-06 12:45:00,22.37,22.38,22.37,22.38,10200.0,15.76,15.767,15.76,15.767,10200.0
2014-02-06 12:50:00,22.39,22.39,22.38,22.39,7800.0,15.7741,15.7741,15.767,15.7741,7800.0
2014-02-06 12:55:00,22.38,22.39,22.38,22.38,1000.0,15.767,15.7741,15.767,15.767,1000.0
2014-02-06 13:00:00,22.39,22.41,22.38,22.38,25100.0,15.7741,15.7882,15.767,15.767,25100.0
2014-02-06 13:05:00,22.38,22.38,22.35,22.36,46300.0,15.767,15.767,15.7459,15.753,46300.0
2014-02-06 13:10:00,22.37,22.46,22.37,22.43,85100.0,15.76,15.8234,15.76,15.8023,85100.0
2014-02-06 13:15:00,22.43,22.43,22.42,22.42,14400.0,15.8023,15.8023,15.7952,15.7952,14400.0
2014-02-06 13:20:00,22.42,22.43,22.39,22.39,18100.0,15.7952,15.8023,15.7741,15.7741,18100.0
2014-02-06 13:25:00,22.39,22.39,22.38,22.38,13200.0,15.7741,15.7741,15.767,15.767,13200.0
2014-02-06 13:30:00,22.38,22.39,22.37,22.38,13700.0,15.767,15.7741,15.76,15.767,13700.0
2014-02-06 13:35:00,22.37,22.37,22.36,22.36,5200.0,15.76,15.76,15.753,15.753,5200.0
2014-02-06 13:40:00,22.37,22.41,22.37,22.39,32200.0,15.76,15.7882,15.76,15.7741,32200.0
2014-02-06 13:45:00,22.4,22.41,22.38,22.39,33300.0,15.7811,15.7882,15.767,15.7741,33300.0
2014-02-06 13:50:00,22.39,22.4,22.38,22.38,11400.0,15.7741,15.7811,15.767,15.767,11400.0
2014-02-06 13:55:00,22.39,22.39,22.38,22.38,2900.0,15.7741,15.7741,15.767,15.767,2900.0
2014-02-06 14:00:00,22.38,22.41,22.38,22.41,136100.0,15.767,15.7882,15.767,15.7882,136100.0
2014-02-06 14:05:00,22.41,22.41,22.39,22.4,111000.0,15.7882,15.7882,15.7741,15.7811,111000.0
2014-02-06 14:10:00,22.4,22.45,22.4,22.45,43100.0,15.7811,15.8164,15.7811,15.8164,43100.0
2014-02-06 14:15:00,22.46,22.47,22.44,22.46,99900.0,15.8234,15.8305,15.8093,15.8234,99900.0
2014-02-06 14:20:00,22.46,22.49,22.45,22.49,87200.0,15.8234,15.8445,15.8164,15.8445,87200.0
2014-02-06 14:25:00,22.49,22.53,22.49,22.53,136000.0,15.8445,15.8727,15.8445,15.8727,136000.0
2014-02-06 14:30:00,22.52,22.55,22.5,22.51,54400.0,15.8657,15.8868,15.8516,15.8586,54400.0
2014-02-06 14:35:00,22.5,22.51,22.49,22.51,313200.0,15.8516,15.8586,15.8445,15.8586,313200.0
2014-02-06 14:40:00,22.51,22.55,22.5,22.55,250500.0,15.8586,15.8868,15.8516,15.8868,250500.0
2014-02-06 14:45:00,22.56,22.58,22.55,22.58,123100.0,15.8939,15.9079,15.8868,15.9079,123100.0
2014-02-06 14:50:00,22.58,22.58,22.55,22.55,38200.0,15.9079,15.9079,15.8868,15.8868,38200.0
2014-02-06 14:55:00,22.54,22.54,22.5,22.52,51200.0,15.8798,15.8798,15.8516,15.8657,51200.0
2014-02-06 15:00:00,22.52,22.53,22.49,22.51,120400.0,15.8657,15.8727,15.8445,15.8586,120400.0
2014-02-06 15:05:00,22.51,22.53,22.5,22.51,63000.0,15.8586,15.8727,15.8516,15.8586,63000.0
2014-02-06 15:10:00,22.51,22.51,22.5,22.51,20000.0,15.8586,15.8586,15.8516,15.8586,20000.0
2014-02-06 15:15:00,22.51,22.52,22.5,22.52,30700.0,15.8586,15.8657,15.8516,15.8657,30700.0
2014-02-06 15:20:00,22.52,22.52,22.5,22.5,47700.0,15.8657,15.8657,15.8516,15.8516,47700.0
2014-02-06 15:25:00,22.5,22.5,22.49,22.5,28500.0,15.8516,15.8516,15.8445,15.8516,28500.0
2014-02-06 15:30:00,22.51,22.52,22.5,22.51,79700.0,15.8586,15.8657,15.8516,15.8586,79700.0
2014-02-06 15:35:00,22.51,22.53,22.5,22.52,137000.0,15.8586,15.8727,15.8516,15.8657,137000.0
2014-02-06 15:40:00,22.52,22.52,22.5,22.52,65800.0,15.8657,15.8657,15.8516,15.8657,65800.0
2014-02-06 15:45:00,22.52,22.54,22.51,22.53,173800.0,15.8657,15.8798,15.8586,15.8727,173800.0
2014-02-06 15:50:00,22.52,22.52,22.5,22.52,51000.0,15.8657,15.8657,15.8516,15.8657,51000.0
2014-02-06 15:55:00,22.52,22.54,22.48,22.49,174800.0,15.8657,15.8798,15.8375,15.8445,174800.0
2014-02-07 09:30:00,22.48,22.49,22.3,22.41,217800.0,15.8375,15.8445,15.7107,15.7882,217800.0
2014-02-07 09:35:00,22.41,22.49,22.4,22.47,158000.0,15.7882,15.8445,15.7811,15.8305,158000.0
2014-02-07 09:40:00,22.46,22.51,22.45,22.49,109800.0,15.8234,15.8586,15.8164,15.8445,109800.0
2014-02-07 09:45:00,22.49,22.51,22.47,22.47,41200.0,15.8445,15.8586,15.8305,15.8305,41200.0
2014-02-07 09:50:00,22.46,22.46,22.35,22.38,283400.0,15.8234,15.8234,15.7459,15.767,283400.0
2014-02-07 09:55:00,22.37,22.41,22.36,22.4,129700.0,15.76,15.7882,15.753,15.7811,129700.0
2014-02-07 10:00:00,22.41,22.46,22.41,22.45,70800.0,15.7882,15.8234,15.7882,15.8164,70800.0
2014-02-07 10:05:00,22.45,22.48,22.45,22.48,49600.0,15.8164,15.8375,15.8164,15.8375,49600.0
2014-02-07 10:10:00,22.48,22.48,22.45,22.45,80600.0,15.8375,15.8375,15.8164,15.8164,80600.0
2014-02-07 10:15:00,22.45,22.48,22.44,22.47,53200.0,15.8164,15.8375,15.8093,15.8305,53200.0
2014-02-07 10:20:00,22.47,22.49,22.46,22.46,22200.0,15.8305,15.8445,15.8234,15.8234,22200.0
2014-02-07 10:25:00,22.45,22.47,22.44,22.44,52500.0,15.8164,15.8305,15.8093,15.8093,52500.0
2014-02-07 10:30:00,22.45,22.47,22.44,22.45,44400.0,15.8164,15.8305,15.8093,15.8164,44400.0
2014-02-07 10:35:00,22.46,22.49,22.45,22.49,33200.0,15.8234,15.8445,15.8164,15.8445,33200.0
2014-02-07 10:40:00,22.49,22.5,22.47,22.49,49300.0,15.8445,15.8516,15.8305,15.8445,49300.0
2014-02-07 10:45:00,22.49,22.54,22.49,22.5,44200.0,15.8445,15.8798,15.8445,15.8516,44200.0
2014-02-07 10:50:00,22.5,22.53,22.48,22.53,38200.0,15.8516,15.8727,15.8375,15.8727,38200.0
2014-02-07 10:55:00,22.53,22.56,22.53,22.53,33400.0,15.8727,15.8939,15.8727,15.8727,33400.0
2014-02-07 11:00:00,22.52,22.53,22.52,22.52,11200.0,15.8657,15.8727,15.8657,15.8657,11200.0
2014-02-07 11:05:00,22.51,22.52,22.49,22.49,27800.0,15.8586,15.8657,15.8445,15.8445,27800.0
2014-02-07 11:10:00,22.49,22.5,22.49,22.49,24800.0,15.8445,15.8516,15.8445,15.8445,24800.0
2014-02-07 11:15:00,22.49,22.5,22.48,22.5,33700.0,15.8445,15.8516,15.8375,15.8516,33700.0
2014-02-07 11:20:00,22.5,22.51,22.48,22.48,44400.0,15.8516,15.8586,15.8375,15.8375,44400.0
2014-02-07 11:25:00,22.48,22.5,22.47,22.49,50200.0,15.8375,15.8516,15.8305,15.8445,50200.0
2014-02-07 11:30:00,22.5,22.55,22.5,22.55,43000.0,15.8516,15.8868,15.8516,15.8868,43000.0
2014-02-07 11:35:00,22.54,22.54,22.5,22.51,88900.0,15.8798,15.8798,15.8516,15.8586,88900.0
2014-02-07 11:40:00,22.52,22.53,22.5,22.52,46400.0,15.8657,15.8727,15.8516,15.8657,46400.0
2014-02-07 11:45:00,22.52,22.55,22.5,22.51,90700.0,15.8657,15.8868,15.8516,15.8586,90700.0
2014-02-07 11:50:00,22.5,22.51,22.5,22.5,29900.0,15.8516,15.8586,15.8516,15.8516,29900.0
2014-02-07 11:55:00,22.5,22.54,22.49,22.54,160200.0,15.8516,15.8798,15.8445,15.8798,160200.0
2014-02-07 12:00:00,22.54,22.56,22.51,22.55,162300.0,15.8798,15.8939,15.8586,15.8868,162300.0
2014-02-07 12:05:00,22.55,22.58,22.55,22.58,188000.0,15.8868,15.9079,15.8868,15.9079,188000.0
2014-02-07 12:10:00,22.58,22.59,22.57,22.59,129800.0,15.9079,15.915,15.9009,15.915,129800.0
2014-02-07 12:15:00,22.59,22.62,22.58,22.62,82100.0,15.915,15.9361,15.9079,15.9361,82100.0
2014-02-07 12:20:00,22.63,22.64,22.62,22.63,12100.0,15.9432,15.9502,15.9361,15.9432,12100.0
2014-02-07 12:25:00,22.63,22.66,22.63,22.66,14500.0,15.9432,15.9643,15.9432,15.9643,14500.0
2014-02-07 12:30:00,22.66,22.67,22.63,22.67,156100.0,15.9643,15.9714,15.9432,15.9714,156100.0
2014-02-07 12:35:00,22.67,22.7,22.67,22.68,157500.0,15.9714,15.9925,15.9714,15.9784,157500.0
2014-02-07 12:40:00,22.67,22.68,22.66,22.66,25700.0,15.9714,15.9784,15.9643,15.9643,25700.0
2014-02-07 12:45:00,22.66,22.67,22.65,22.65,42900.0,15.9643,15.9714,15.9573,15.9573,42900.0
2014-02-07 12:50:00,22.65,22.65,22.63,22.65,57600.0,15.9573,15.9573,15.9432,15.9573,57600.0
2014-02-07 12:55:00,22.64,22.66,22.64,22.66,23400.0,15.9502,15.9643,15.9502,15.9643,23400.0
2014-02-07 13:00:00,22.66,22.66,22.63,22.63,34000.0,15.9643,15.9643,15.9432,15.9432,34000.0
2014-02-07 13:05:00,22.62,22.62,22.58,22.58,37200.0,15.9361,15.9361,15.9079,15.9079,37200.0
2014-02-07 13:10:00,22.58,22.61,22.58,22.59,19900.0,15.9079,15.9291,15.9079,15.915,19900.0
2014-02-07 13:15:00,22.59,22.59,22.56,22.57,45200.0,15.915,15.915,15.8939,15.9009,45200.0
2014-02-07 13:20:00,22.57,22.59,22.57,22.59,17400.0,15.9009,15.915,15.9009,15.915,17400.0
2014-02-07 13:25:00,22.58,22.58,22.55,22.56,35300.0,15.9079,15.9079,15.8868,15.8939,35300.0
2014-02-07 13:30:00,22.56,22.58,22.56,22.58,10600.0,15.8939,15.9079,15.8939,15.9079,10600.0
2014-02-07 13:35:00,22.57,22.57,22.56,22.57,14700.0,15.9009,15.9009,15.8939,15.9009,14700.0
2014-02-07 13:40:00,22.58,22.61,22.58,22.61,33200.0,15.9079,15.9291,15.9079,15.9291,33200.0
2014-02-07 13:45:00,22.6,22.61,22.59,22.6,51000.0,15.922,15.9291,15.915,15.922,51000.0
2014-02-07 13:50:00,22.59,22.64,22.59,22.61,96100.0,15.915,15.9502,15.915,15.9291,96100.0
2014-02-07 13:55:00,22.6,22.64,22.6,22.63,104300.0,15.922,15.9502,15.922,15.9432,104300.0
2014-02-07 14:00:00,22.63,22.63,22.61,22.61,18500.0,15.9432,15.9432,15.9291,15.9291,18500.0
2014-02-07 14:05:00,22.61,22.61,22.58,22.58,36800.0,15.9291,15.9291,15.9079,15.9079,36800.0
2014-02-07 14:10:00,22.59,22.6,22.58,22.6,64700.0,15.915,15.922,15.9079,15.922,64700.0
2014-02-07 14:15:00,22.59,22.61,22.58,22.61,39700.0,15.915,15.9291,15.9079,15.9291,39700.0
2014-02-07 14:20:00,22.6,22.61,22.59,22.61,14400.0,15.922,15.9291,15.915,15.9291,14400.0
2014-02-07 14:25:00,22.6,22.61,22.59,22.6,62100.0,15.922,15.9291,15.915,15.922,62100.0
2014-02-07 14:30:00,22.6,22.61,22.58,22.6,48200.0,15.922,15.9291,15.9079,15.922,48200.0
2014-02-07 14:35:00,22.59,22.61,22.59,22.59,30700.0,15.915,15.9291,15.915,15.915,30700.0
2014-02-07 14:40:00,22.59,22.6,22.58,22.59,150700.0,15.915,15.922,15.9079,15.915,150700.0
2014-02-07 14:45:00,22.59,22.63,22.59,22.61,22500.0,15.915,15.9432,15.915,15.9291,22500.0
2014-02-07 14:50:00,22.61,22.61,22.6,22.6,8000.0,15.9291,15.9291,15.922,15.922,8000.0
2014-02-07 14:55:00,22.6,22.61,22.58,22.6,130900.0,15.922,15.9291,15.9079,15.922,130900.0
2014-02-07 15:00:00,22.59,22.65,22.59,22.65,40600.0,15.915,15.9573,15.915,15.9573,40600.0
2014-02-07 15:05:00,22.65,22.7,22.63,22.7,342900.0,15.9573,15.9925,15.9432,15.9925,342900.0
2014-02-07 15:10:00,22.7,22.71,22.66,22.67,350700.0,15.9925,15.9995,15.9643,15.9714,350700.0
2014-02-07 15:15:00,22.68,22.69,22.66,22.66,90200.0,15.9784,15.9854,15.9643,15.9643,90200.0
2014-02-07 15:20:00,22.65,22.68,22.65,22.66,83500.0,15.9573,15.9784,15.9573,15.9643,83500.0
2014-02-07 15:25:00,22.67,22.68,22.67,22.68,35900.0,15.9714,15.9784,15.9714,15.9784,35900.0
2014-02-07 15:30:00,22.68,22.7,22.68,22.68,68700.0,15.9784,15.9925,15.9784,15.9784,68700.0
2014-02-07 15:35:00,22.69,22.69,22.67,22.68,106900.0,15.9854,15.9854,15.9714,15.9784,106900.0
2014-02-07 15:40:00,22.67,22.69,22.67,22.68,24300.0,15.9714,15.9854,15.9714,15.9784,24300.0
2014-02-07 15:45:00,22.69,22.7,22.67,22.68,122000.0,15.9854,15.9925,15.9714,15.9784,122000.0
2014-02-07 15:50:00,22.67,22.72,22.67,22.7,78200.0,15.9714,16.0066,15.9714,15.9925,78200.0
2014-02-07 15:55:00,22.7,22.7,22.66,22.67,99300.0,15.9925,15.9925,15.9643,15.9714,99300.0
2014-02-10 09:30:00,22.6,22.74,22.57,22.73,111000.0,15.922,16.0207,15.9009,16.0136,111000.0
2014-02-10 09:35:00,22.74,22.83,22.74,22.81,94700.0,16.0207,16.0841,16.0207,16.07,94700.0
2014-02-10 09:40:00,22.8,22.8,22.73,22.75,86200.0,16.0629,16.0629,16.0136,16.0277,86200.0
2014-02-10 09:45:00,22.75,22.78,22.75,22.75,30000.0,16.0277,16.0489,16.0277,16.0277,30000.0
2014-02-10 09:50:00,22.75,22.75,22.7,22.71,69000.0,16.0277,16.0277,15.9925,15.9995,69000.0
2014-02-10 09:55:00,22.7,22.74,22.69,22.73,37400.0,15.9925,16.0207,15.9854,16.0136,37400.0
2014-02-10 10:00:00,22.73,22.77,22.73,22.76,55700.0,16.0136,16.0418,16.0136,16.0348,55700.0
2014-02-10 10:05:00,22.75,22.75,22.75,22.75,29300.0,16.0277,16.0277,16.0277,16.0277,29300.0
2014-02-10 10:10:00,22.76,22.78,22.75,22.75,23000.0,16.0348,16.0489,16.0277,16.0277,23000.0
2014-02-10 10:15:00,22.75,22.76,22.74,22.74,39300.0,16.0277,16.0348,16.0207,16.0207,39300.0
2014-02-10 10:20:00,22.75,22.77,22.75,22.77,37100.0,16.0277,16.0418,16.0277,16.0418,37100.0
2014-02-10 10:25:00,22.78,22.8,22.76,22.76,40100.0,16.0489,16.0629,16.0348,16.0348,40100.0
2014-02-10 10:30:00,22.77,22.78,22.76,22.76,89100.0,16.0418,16.0489,16.0348,16.0348,89100.0
2014-02-10 10:35:00,22.76,22.78,22.76,22.78,19600.0,16.0348,16.0489,16.0348,16.0489,19600.0
2014-02-10 10:40:00,22.78,22.8,22.78,22.79,28900.0,16.0489,16.0629,16.0489,16.0559,28900.0
2014-02-10 10:45:00,22.79,22.79,22.78,22.79,8800.0,16.0559,16.0559,16.0489,16.0559,8800.0
2014-02-10 10:50:00,22.8,22.81,22.79,22.8,79600.0,16.0629,16.07,16.0559,16.0629,79600.0
2014-02-10 10:55:00,22.8,22.84,22.8,22.83,134100.0,16.0629,16.0911,16.0629,16.0841,134100.0
2014-02-10 11:00:00,22.83,22.83,22.8,22.8,35700.0,16.0841,16.0841,16.0629,16.0629,35700.0
2014-02-10 11:05:00,22.81,22.81,22.8,22.8,5600.0,16.07,16.07,16.0629,16.0629,5600.0
2014-02-10 11:10:00,22.8,22.81,22.79,22.81,60000.0,16.0629,16.07,16.0559,16.07,60000.0
2014-02-10 11:15:00,22.82,22.82,22.79,22.8,98400.0,16.077,16.077,16.0559,16.0629,98400.0
2014-02-10 11:20:00,22.8,22.83,22.8,22.83,132200.0,16.0629,16.0841,16.0629,16.0841,132200.0
2014-02-10 11:25:00,22.83,22.84,22.83,22.84,6800.0,16.0841,16.0911,16.0841,16.0911,6800.0
2014-02-10 11:30:00,22.83,22.83,22.81,22.82,29500.0,16.0841,16.0841,16.07,16.077,29500.0
2014-02-10 11:35:00,22.82,22.82,22.8,22.81,25700.0,16.077,16.077,16.0629,16.07,25700.0
2014-02-10 11:40:00,22.81,22.81,22.8,22.8,23700.0,16.07,16.07,16.0629,16.0629,23700.0
2014-02-10 11:45:00,22.8,22.8,22.79,22.8,4400.0,16.0629,16.0629,16.0559,16.0629,4400.0
2014-02-10 11:50:00,22.8,22.81,22.79,22.81,93500.0,16.0629,16.07,16.0559,16.07,93500.0
2014-02-10 11:55:00,22.81,22.83,22.8,22.83,59500.0,16.07,16.0841,16.0629,16.0841,59500.0
2014-02-10 12:00:00,22.83,22.83,22.8,22.82,62100.0,16.0841,16.0841,16.0629,16.077,62100.0
2014-02-10 12:05:00,22.83,22.83,22.82,22.83,15800.0,16.0841,16.0841,16.077,16.0841,15800.0
2014-02-10 12:10:00,22.83,22.84,22.83,22.84,142000.0,16.0841,16.0911,16.0841,16.0911,142000.0
2014-02-10 12:15:00,22.83,22.84,22.83,22.83,17600.0,16.0841,16.0911,16.0841,16.0841,17600.0
2014-02-10 12:20:00,22.83,22.83,22.83,22.83,25400.0,16.0841,16.0841,16.0841,16.0841,25400.0
2014-02-10 12:25:00,22.82,22.83,22.77,22.77,61900.0,16.077,16.0841,16.0418,16.0418,61900.0
2014-02-10 12:30:00,22.77,22.81,22.77,22.81,62100.0,16.0418,16.07,16.0418,16.07,62100.0
2014-02-10 12:35:00,22.81,22.81,22.79,22.79,15000.0,16.07,16.07,16.0559,16.0559,15000.0
2014-02-10 12:40:00,22.79,22.82,22.79,22.82,34700.0,16.0559,16.077,16.0559,16.077,34700.0
2014-02-10 12:45:00,22.81,22.81,22.8,22.8,18300.0,16.07,16.07,16.0629,16.0629,18300.0
2014-02-10 12:50:00,22.8,22.8,22.8,22.8,200.0,16.0629,16.0629,16.0629,16.0629,200.0
2014-02-10 12:55:00,22.8,22.81,22.8,22.8,14100.0,16.0629,16.07,16.0629,16.0629,14100.0
2014-02-10 13:00:00,22.8,22.8,22.78,22.78,22700.0,16.0629,16.0629,16.0489,16.0489,22700.0
2014-02-10 13:05:00,22.78,22.81,22.78,22.81,10200.0,16.0489,16.07,16.0489,16.07,10200.0
2014-02-10 13:10:00,22.81,22.82,22.81,22.81,30000.0,16.07,16.077,16.07,16.07,30000.0
2014-02-10 13:15:00,22.81,22.83,22.81,22.83,18800.0,16.07,16.0841,16.07,16.0841,18800.0
2014-02-10 13:20:00,22.83,22.83,22.83,22.83,19800.0,16.0841,16.0841,16.0841,16.0841,19800.0
2014-02-10 13:25:00,22.83,22.83,22.83,22.83,200.0,16.0841,16.0841,16.0841,16.0841,200.0
2014-02-10 13:30:00,22.83,22.84,22.83,22.83,30100.0,16.0841,16.0911,16.0841,16.0841,30100.0
2014-02-10 13:35:00,22.84,22.84,22.84,22.84,30900.0,16.0911,16.0911,16.0911,16.0911,30900.0
2014-02-10 13:40:00,22.83,22.83,22.83,22.83,7500.0,16.0841,16.0841,16.0841,16.0841,7500.0
2014-02-10 13:45:00,22.83,22.85,22.83,22.84,86200.0,16.0841,16.0982,16.0841,16.0911,86200.0
2014-02-10 13:50:00,22.85,22.85,22.84,22.84,13200.0,16.0982,16.0982,16.0911,16.0911,13200.0
2014-02-10 13:55:00,22.85,22.85,22.84,22.85,25800.0,16.0982,16.0982,16.0911,16.0982,25800.0
2014-02-10 14:00:00,22.85,22.88,22.84,22.86,53300.0,16.0982,16.1193,16.0911,16.1052,53300.0
2014-02-10 14:05:00,22.86,22.87,22.86,22.86,1200.0,16.1052,16.1123,16.1052,16.1052,1200.0
2014-02-10 14:10:00,22.86,22.86,22.86,22.86,8600.0,16.1052,16.1052,16.1052,16.1052,8600.0
2014-02-10 14:15:00,22.85,22.87,22.84,22.87,40400.0,16.0982,16.1123,16.0911,16.1123,40400.0
2014-02-10 14:20:00,22.86,22.86,22.83,22.83,29900.0,16.1052,16.1052,16.0841,16.0841,29900.0
2014-02-10 14:25:00,22.83,22.83,22.83,22.83,37000.0,16.0841,16.0841,16.0841,16.0841,37000.0
2014-02-10 14:30:00,22.83,22.84,22.82,22.83,56300.0,16.0841,16.0911,16.077,16.0841,56300.0
2014-02-10 14:35:00,22.83,22.84,22.83,22.83,90200.0,16.0841,16.0911,16.0841,16.0841,90200.0
2014-02-10 14:40:00,22.84,22.84,22.82,22.83,42400.0,16.0911,16.0911,16.077,16.0841,42400.0
2014-02-10 14:45:00,22.82,22.85,22.82,22.83,66700.0,16.077,16.0982,16.077,16.0841,66700.0
2014-02-10 14:50:00,22.83,22.85,22.83,22.85,146300.0,16.0841,16.0982,16.0841,16.0982,146300.0
2014-02-10 14:55:00,22.84,22.85,22.83,22.83,25000.0,16.0911,16.0982,16.0841,16.0841,25000.0
2014-02-10 15:00:00,22.83,22.83,22.83,22.83,36100.0,16.0841,16.0841,16.0841,16.0841,36100.0
2014-02-10 15:05:00,22.82,22.83,22.81,22.83,7700.0,16.077,16.0841,16.07,16.0841,7700.0
2014-02-10 15:10:00,22.83,22.83,22.82,22.83,15100.0,16.0841,16.0841,16.077,16.0841,15100.0
2014-02-10 15:15:00,22.83,22.83,22.82,22.83,38500.0,16.0841,16.0841,16.077,16.0841,38500.0
2014-02-10 15:20:00,22.83,22.83,22.81,22.81,17400.0,16.0841,16.0841,16.07,16.07,17400.0
2014-02-10 15:25:00,22.8,22.81,22.8,22.81,1700.0,16.0629,16.07,16.0629,16.07,1700.0
2014-02-10 15:30:00,22.81,22.83,22.81,22.82,50000.0,16.07,16.0841,16.07,16.077,50000.0
2014-02-10 15:35:00,22.83,22.83,22.8,22.82,97400.0,16.0841,16.0841,16.0629,16.077,97400.0
2014-02-10 15:40:00,22.83,22.84,22.82,22.84,122100.0,16.0841,16.0911,16.077,16.0911,122100.0
2014-02-10 15:45:00,22.84,22.84,22.82,22.83,265800.0,16.0911,16.0911,16.077,16.0841,265800.0
2014-02-10 15:50:00,22.83,22.84,22.81,22.82,139500.0,16.0841,16.0911,16.07,16.077,139500.0
2014-02-10 15:55:00,22.81,22.85,22.78,22.83,192400.0,16.07,16.0982,16.0489,16.0841,192400.0
2014-02-11 09:30:00,22.76,22.82,22.69,22.81,200700.0,16.0348,16.077,15.9854,16.07,200700.0
2014-02-11 09:35:00,22.82,22.82,22.79,22.8,73300.0,16.077,16.077,16.0559,16.0629,73300.0
2014-02-11 09:40:00,22.8,22.83,22.8,22.82,116300.0,16.0629,16.0841,16.0629,16.077,116300.0
2014-02-11 09:45:00,22.83,22.88,22.83,22.86,60800.0,16.0841,16.1193,16.0841,16.1052,60800.0
2014-02-11 09:50:00,22.86,22.87,22.81,22.81,150200.0,16.1052,16.1123,16.07,16.07,150200.0
2014-02-11 09:55:00,22.8,22.82,22.78,22.8,263100.0,16.0629,16.077,16.0489,16.0629,263100.0
2014-02-11 10:00:00,22.81,22.83,22.8,22.83,43800.0,16.07,16.0841,16.0629,16.0841,43800.0
2014-02-11 10:05:00,22.83,22.83,22.81,22.83,38200.0,16.0841,16.0841,16.07,16.0841,38200.0
2014-02-11 10:10:00,22.83,22.83,22.82,22.83,37000.0,16.0841,16.0841,16.077,16.0841,37000.0
2014-02-11 10:15:00,22.82,22.83,22.8,22.82,72300.0,16.077,16.0841,16.0629,16.077,72300.0
2014-02-11 10:20:00,22.82,22.83,22.81,22.81,76200.0,16.077,16.0841,16.07,16.07,76200.0
2014-02-11 10:25:00,22.82,22.83,22.81,22.81,22100.0,16.077,16.0841,16.07,16.07,22100.0
2014-02-11 10:30:00,22.82,22.82,22.8,22.82,83700.0,16.077,16.077,16.0629,16.077,83700.0
2014-02-11 10:35:00,22.83,22.83,22.81,22.81,17000.0,16.0841,16.0841,16.07,16.07,17000.0
2014-02-11 10:40:00,22.8,22.8,22.77,22.77,17500.0,16.0629,16.0629,16.0418,16.0418,17500.0
2014-02-11 10:45:00,22.77,22.78,22.77,22.77,4100.0,16.0418,16.0489,16.0418,16.0418,4100.0
2014-02-11 10:50:00,22.77,22.77,22.74,22.74,57900.0,16.0418,16.0418,16.0207,16.0207,57900.0
2014-02-11 10:55:00,22.73,22.77,22.72,22.77,80000.0,16.0136,16.0418,16.0066,16.0418,80000.0
2014-02-11 11:00:00,22.76,22.77,22.74,22.75,56500.0,16.0348,16.0418,16.0207,16.0277,56500.0
2014-02-11 11:05:00,22.74,22.74,22.71,22.71,22900.0,16.0207,16.0207,15.9995,15.9995,22900.0
2014-02-11 11:10:00,22.7,22.7,22.67,22.7,41200.0,15.9925,15.9925,15.9714,15.9925,41200.0
2014-02-11 11:15:00,22.7,22.74,22.67,22.73,85900.0,15.9925,16.0207,15.9714,16.0136,85900.0
2014-02-11 11:20:00,22.73,22.74,22.72,22.73,31900.0,16.0136,16.0207,16.0066,16.0136,31900.0
2014-02-11 11:25:00,22.73,22.74,22.72,22.74,16200.0,16.0136,16.0207,16.0066,16.0207,16200.0
2014-02-11 11:30:00,22.74,22.75,22.73,22.75,40000.0,16.0207,16.0277,16.0136,16.0277,40000.0
2014-02-11 11:35:00,22.75,22.79,22.75,22.78,41600.0,16.0277,16.0559,16.0277,16.0489,41600.0
2014-02-11 11:40:00,22.78,22.78,22.77,22.78,5000.0,16.0489,16.0489,16.0418,16.0489,5000.0
2014-02-11 11:45:00,22.77,22.77,22.76,22.76,20100.0,16.0418,16.0418,16.0348,16.0348,20100.0
2014-02-11 11:50:00,22.76,22.77,22.75,22.76,31000.0,16.0348,16.0418,16.0277,16.0348,31000.0
2014-02-11 11:55:00,22.76,22.79,22.76,22.79,22200.0,16.0348,16.0559,16.0348,16.0559,22200.0
2014-02-11 12:00:00,22.78,22.79,22.77,22.77,16600.0,16.0489,16.0559,16.0418,16.0418,16600.0
2014-02-11 12:05:00,22.77,22.77,22.76,22.76,12900.0,16.0418,16.0418,16.0348,16.0348,12900.0
2014-02-11 12:10:00,22.76,22.76,22.75,22.76,16400.0,16.0348,16.0348,16.0277,16.0348,16400.0
2014-02-11 12:15:00,22.77,22.77,22.77,22.77,4600.0,16.0418,16.0418,16.0418,16.0418,4600.0
2014-02-11 12:20:00,22.77,22.77,22.75,22.75,12400.0,16.0418,16.0418,16.0277,16.0277,12400.0
2014-02-11 12:25:00,22.75,22.76,22.75,22.76,5500.0,16.0277,16.0348,16.0277,16.0348,5500.0
2014-02-11 12:30:00,22.77,22.77,22.77,22.77,3600.0,16.0418,16.0418,16.0418,16.0418,3600.0
2014-02-11 12:35:00,22.77,22.78,22.76,22.77,21200.0,16.0418,16.0489,16.0348,16.0418,21200.0
2014-02-11 12:40:00,22.77,22.78,22.77,22.78,3900.0,16.0418,16.0489,16.0418,16.0489,3900.0
2014-02-11 12:45:00,22.78,22.79,22.78,22.78,1900.0,16.0489,16.0559,16.0489,16.0489,1900.0
2014-02-11 12:50:00,22.78,22.79,22.77,22.77,8100.0,16.0489,16.0559,16.0418,16.0418,8100.0
2014-02-11 12:55:00,22.77,22.78,22.76,22.78,28000.0,16.0418,16.0489,16.0348,16.0489,28000.0
2014-02-11 13:00:00,22.78,22.81,22.78,22.8,46600.0,16.0489,16.07,16.0489,16.0629,46600.0
2014-02-11 13:05:00,22.8,22.82,22.8,22.8,45200.0,16.0629,16.077,16.0629,16.0629,45200.0
2014-02-11 13:10:00,22.81,22.81,22.81,22.81,13400.0,16.07,16.07,16.07,16.07,13400.0
2014-02-11 13:15:00,22.81,22.81,22.81,22.81,10200.0,16.07,16.07,16.07,16.07,10200.0
2014-02-11 13:20:00,22.81,22.81,22.79,22.79,8000.0,16.07,16.07,16.0559,16.0559,8000.0
2014-02-11 13:25:00,22.79,22.79,22.77,22.79,19700.0,16.0559,16.0559,16.0418,16.0559,19700.0
2014-02-11 13:30:00,22.79,22.8,22.78,22.8,10900.0,16.0559,16.0629,16.0489,16.0629,10900.0
2014-02-11 13:35:00,22.8,22.8,22.78,22.78,3800.0,16.0629,16.0629,16.0489,16.0489,3800.0
2014-02-11 13:40:00,22.78,22.79,22.78,22.79,14200.0,16.0489,16.0559,16.0489,16.0559,14200.0
2014-02-11 13:45:00,22.79,22.8,22.78,22.8,38800.0,16.0559,16.0629,16.0489,16.0629,38800.0
2014-02-11 13:50:00,22.8,22.8,22.8,22.8,7800.0,16.0629,16.0629,16.0629,16.0629,7800.0
2014-02-11 13:55:00,22.8,22.8,22.79,22.79,1500.0,16.0629,16.0629,16.0559,16.0559,1500.0
2014-02-11 14:00:00,22.8,22.81,22.78,22.81,16300.0,16.0629,16.07,16.0489,16.07,16300.0
2014-02-11 14:05:00,22.81,22.81,22.8,22.8,9400.0,16.07,16.07,16.0629,16.0629,9400.0
2014-02-11 14:10:00,22.8,22.81,22.79,22.79,18300.0,16.0629,16.07,16.0559,16.0559,18300.0
2014-02-11 14:15:00,22.8,22.8,22.78,22.79,15800.0,16.0629,16.0629,16.0489,16.0559,15800.0
2014-02-11 14:20:00,22.8,22.8,22.8,22.8,28100.0,16.0629,16.0629,16.0629,16.0629,28100.0
2014-02-11 14:25:00,22.8,22.8,22.79,22.79,18800.0,16.0629,16.0629,16.0559,16.0559,18800.0
2014-02-11 14:30:00,22.79,22.8,22.78,22.78,29300.0,16.0559,16.0629,16.0489,16.0489,29300.0
2014-02-11 14:35:00,22.78,22.78,22.76,22.78,66300.0,16.0489,16.0489,16.0348,16.0489,66300.0
2014-02-11 14:40:00,22.78,22.82,22.78,22.79,43600.0,16.0489,16.077,16.0489,16.0559,43600.0
2014-02-11 14:45:00,22.79,22.8,22.79,22.8,7200.0,16.0559,16.0629,16.0559,16.0629,7200.0
2014-02-11 14:50:00,22.8,22.8,22.78,22.79,14100.0,16.0629,16.0629,16.0489,16.0559,14100.0
2014-02-11 14:55:00,22.8,22.8,22.78,22.8,14500.0,16.0629,16.0629,16.0489,16.0629,14500.0
2014-02-11 15:00:00,22.8,22.8,22.77,22.8,37400.0,16.0629,16.0629,16.0418,16.0629,37400.0
2014-02-11 15:05:00,22.8,22.81,22.8,22.81,19300.0,16.0629,16.07,16.0629,16.07,19300.0
2014-02-11 15:10:00,22.81,22.81,22.8,22.81,2600.0,16.07,16.07,16.0629,16.07,2600.0
2014-02-11 15:15:00,22.81,22.81,22.8,22.8,32300.0,16.07,16.07,16.0629,16.0629,32300.0
2014-02-11 15:20:00,22.8,22.81,22.79,22.79,135500.0,16.0629,16.07,16.0559,16.0559,135500.0
2014-02-11 15:25:00,22.79,22.79,22.77,22.77,56500.0,16.0559,16.0559,16.0418,16.0418,56500.0
2014-02-11 15:30:00,22.77,22.8,22.77,22.8,46300.0,16.0418,16.0629,16.0418,16.0629,46300.0
2014-02-11 15:35:00,22.8,22.8,22.78,22.78,64500.0,16.0629,16.0629,16.0489,16.0489,64500.0
2014-02-11 15:40:00,22.78,22.78,22.77,22.78,67900.0,16.0489,16.0489,16.0418,16.0489,67900.0
2014-02-11 15:45:00,22.78,22.81,22.78,22.78,207500.0,16.0489,16.07,16.0489,16.0489,207500.0
2014-02-11 15:50:00,22.77,22.77,22.73,22.73,159200.0,16.0418,16.0418,16.0136,16.0136,159200.0
2014-02-11 15:55:00,22.72,22.73,22.71,22.72,67000.0,16.0066,16.0136,15.9995,16.0066,67000.0
2014-02-12 09:30:00,22.62,22.67,22.56,22.61,194900.0,15.9361,15.9714,15.8939,15.9291,194900.0
2014-02-12 09:35:00,22.62,22.62,22.53,22.55,153200.0,15.9361,15.9361,15.8727,15.8868,153200.0
2014-02-12 09:40:00,22.55,22.6,22.55,22.58,75900.0,15.8868,15.922,15.8868,15.9079,75900.0
2014-02-12 09:45:00,22.58,22.65,22.58,22.64,161300.0,15.9079,15.9573,15.9079,15.9502,161300.0
2014-02-12 09:50:00,22.64,22.68,22.64,22.68,52400.0,15.9502,15.9784,15.9502,15.9784,52400.0
2014-02-12 09:55:00,22.69,22.75,22.69,22.75,80100.0,15.9854,16.0277,15.9854,16.0277,80100.0
2014-02-12 10:00:00,22.75,22.76,22.73,22.74,64300.0,16.0277,16.0348,16.0136,16.0207,64300.0
2014-02-12 10:05:00,22.74,22.81,22.74,22.79,108800.0,16.0207,16.07,16.0207,16.0559,108800.0
2014-02-12 10:10:00,22.8,22.83,22.8,22.83,56800.0,16.0629,16.0841,16.0629,16.0841,56800.0
2014-02-12 10:15:00,22.82,22.82,22.77,22.77,74400.0,16.077,16.077,16.0418,16.0418,74400.0
2014-02-12 10:20:00,22.77,22.78,22.75,22.77,49100.0,16.0418,16.0489,16.0277,16.0418,49100.0
2014-02-12 10:25:00,22.77,22.8,22.77,22.78,26300.0,16.0418,16.0629,16.0418,16.0489,26300.0
2014-02-12 10:30:00,22.79,22.81,22.76,22.79,67300.0,16.0559,16.07,16.0348,16.0559,67300.0
2014-02-12 10:35:00,22.78,22.79,22.76,22.76,47400.0,16.0489,16.0559,16.0348,16.0348,47400.0
2014-02-12 10:40:00,22.75,22.79,22.75,22.79,61100.0,16.0277,16.0559,16.0277,16.0559,61100.0
2014-02-12 10:45:00,22.79,22.8,22.78,22.8,40700.0,16.0559,16.0629,16.0489,16.0629,40700.0
2014-02-12 10:50:00,22.8,22.81,22.8,22.8,30200.0,16.0629,16.07,16.0629,16.0629,30200.0
2014-02-12 10:55:00,22.8,22.8,22.78,22.78,24400.0,16.0629,16.0629,16.0489,16.0489,24400.0
2014-02-12 11:00:00,22.78,22.8,22.78,22.78,23900.0,16.0489,16.0629,16.0489,16.0489,23900.0
2014-02-12 11:05:00,22.78,22.81,22.78,22.8,55800.0,16.0489,16.07,16.0489,16.0629,55800.0
2014-02-12 11:10:00,22.8,22.8,22.78,22.78,39500.0,16.0629,16.0629,16.0489,16.0489,39500.0
2014-02-12 11:15:00,22.78,22.8,22.77,22.8,87800.0,16.0489,16.0629,16.0418,16.0629,87800.0
2014-02-12 11:20:00,22.8,22.8,22.75,22.75,75500.0,16.0629,16.0629,16.0277,16.0277,75500.0
2014-02-12 11:25:00,22.75,22.77,22.75,22.77,24200.0,16.0277,16.0418,16.0277,16.0418,24200.0
2014-02-12 11:30:00,22.78,22.78,22.76,22.76,31000.0,16.0489,16.0489,16.0348,16.0348,31000.0
2014-02-12 11:35:00,22.76,22.79,22.76,22.78,142300.0,16.0348,16.0559,16.0348,16.0489,142300.0
2014-02-12 11:40:00,22.78,22.79,22.76,22.77,129500.0,16.0489,16.0559,16.0348,16.0418,129500.0
2014-02-12 11:45:00,22.77,22.78,22.75,22.76,57800.0,16.0418,16.0489,16.0277,16.0348,57800.0
2014-02-12 11:50:00,22.75,22.78,22.75,22.78,31800.0,16.0277,16.0489,16.0277,16.0489,31800.0
2014-02-12 11:55:00,22.78,22.78,22.76,22.77,27900.0,16.0489,16.0489,16.0348,16.0418,27900.0
2014-02-12 12:00:00,22.77,22.77,22.75,22.77,259300.0,16.0418,16.0418,16.0277,16.0418,259300.0
2014-02-12 12:05:00,22.77,22.81,22.77,22.79,81000.0,16.0418,16.07,16.0418,16.0559,81000.0
2014-02-12 12:10:00,22.8,22.82,22.79,22.82,103200.0,16.0629,16.077,16.0559,16.077,103200.0
2014-02-12 12:15:00,22.81,22.82,22.81,22.82,38500.0,16.07,16.077,16.07,16.077,38500.0
2014-02-12 12:20:00,22.82,22.83,22.81,22.83,26800.0,16.077,16.0841,16.07,16.0841,26800.0
2014-02-12 12:25:00,22.83,22.83,22.82,22.83,2200.0,16.0841,16.0841,16.077,16.0841,2200.0
2014-02-12 12:30:00,22.82,22.82,22.81,22.82,9300.0,16.077,16.077,16.07,16.077,9300.0
2014-02-12 12:35:00,22.82,22.83,22.81,22.81,32900.0,16.077,16.0841,16.07,16.07,32900.0
2014-02-12 12:40:00,22.81,22.82,22.81,22.81,48300.0,16.07,16.077,16.07,16.07,48300.0
2014-02-12 12:45:00,22.81,22.83,22.81,22.83,34700.0,16.07,16.0841,16.07,16.0841,34700.0
2014-02-12 12:50:00,22.83,22.83,22.78,22.8,33500.0,16.0841,16.0841,16.0489,16.0629,33500.0
2014-02-12 12:55:00,22.8,22.83,22.8,22.83,21200.0,16.0629,16.0841,16.0629,16.0841,21200.0
2014-02-12 13:00:00,22.83,22.83,22.8,22.81,31600.0,16.0841,16.0841,16.0629,16.07,31600.0
2014-02-12 13:05:00,22.81,22.83,22.81,22.82,28800.0,16.07,16.0841,16.07,16.077,28800.0
2014-02-12 13:10:00,22.82,22.83,22.81,22.83,61000.0,16.077,16.0841,16.07,16.0841,61000.0
2014-02-12 13:15:00,22.83,22.83,22.82,22.82,14000.0,16.0841,16.0841,16.077,16.077,14000.0
2014-02-12 13:20:00,22.82,22.83,22.82,22.83,31400.0,16.077,16.0841,16.077,16.0841,31400.0
2014-02-12 13:25:00,22.83,22.83,22.82,22.83,8000.0,16.0841,16.0841,16.077,16.0841,8000.0
2014-02-12 13:30:00,22.83,22.83,22.83,22.83,2200.0,16.0841,16.0841,16.0841,16.0841,2200.0
2014-02-12 13:35:00,22.83,22.83,22.82,22.82,9300.0,16.0841,16.0841,16.077,16.077,9300.0
2014-02-12 13:40:00,22.82,22.82,22.82,22.82,35800.0,16.077,16.077,16.077,16.077,35800.0
2014-02-12 13:45:00,22.82,22.83,22.81,22.82,8900.0,16.077,16.0841,16.07,16.077,8900.0
2014-02-12 13:50:00,22.81,22.82,22.81,22.81,25400.0,16.07,16.077,16.07,16.07,25400.0
2014-02-12 13:55:00,22.81,22.81,22.79,22.79,12800.0,16.07,16.07,16.0559,16.0559,12800.0
2014-02-12 14:00:00,22.78,22.8,22.78,22.79,40900.0,16.0489,16.0629,16.0489,16.0559,40900.0
2014-02-12 14:05:00,22.8,22.82,22.79,22.81,54600.0,16.0629,16.077,16.0559,16.07,54600.0
2014-02-12 14:10:00,22.82,22.82,22.78,22.79,51500.0,16.077,16.077,16.0489,16.0559,51500.0
2014-02-12 14:15:00,22.79,22.8,22.78,22.8,7100.0,16.0559,16.0629,16.0489,16.0629,7100.0
2014-02-12 14:20:00,22.8,22.8,22.78,22.78,19600.0,16.0629,16.0629,16.0489,16.0489,19600.0
2014-02-12 14:25:00,22.78,22.79,22.78,22.78,28800.0,16.0489,16.0559,16.0489,16.0489,28800.0
2014-02-12 14:30:00,22.78,22.78,22.76,22.76,34200.0,16.0489,16.0489,16.0348,16.0348,34200.0
2014-02-12 14:35:00,22.76,22.76,22.75,22.75,24100.0,16.0348,16.0348,16.0277,16.0277,24100.0
2014-02-12 14:40:00,22.75,22.78,22.75,22.78,34800.0,16.0277,16.0489,16.0277,16.0489,34800.0
2014-02-12 14:45:00,22.78,22.78,22.76,22.76,47900.0,16.0489,16.0489,16.0348,16.0348,47900.0
2014-02-12 14:50:00,22.77,22.78,22.76,22.77,20300.0,16.0418,16.0489,16.0348,16.0418,20300.0
2014-02-12 14:55:00,22.77,22.77,22.76,22.76,28900.0,16.0418,16.0418,16.0348,16.0348,28900.0
2014-02-12 15:00:00,22.76,22.77,22.75,22.76,52600.0,16.0348,16.0418,16.0277,16.0348,52600.0
2014-02-12 15:05:00,22.76,22.8,22.76,22.8,42700.0,16.0348,16.0629,16.0348,16.0629,42700.0
2014-02-12 15:10:00,22.8,22.8,22.77,22.79,33700.0,16.0629,16.0629,16.0418,16.0559,33700.0
2014-02-12 15:15:00,22.8,22.82,22.78,22.8,186800.0,16.0629,16.077,16.0489,16.0629,186800.0
2014-02-12 15:20:00,22.8,22.83,22.78,22.83,77000.0,16.0629,16.0841,16.0489,16.0841,77000.0
2014-02-12 15:25:00,22.83,22.86,22.82,22.85,157500.0,16.0841,16.1052,16.077,16.0982,157500.0
2014-02-12 15:30:00,22.84,22.88,22.84,22.87,93700.0,16.0911,16.1193,16.0911,16.1123,93700.0
2014-02-12 15:35:00,22.87,22.92,22.86,22.86,110900.0,16.1123,16.1475,16.1052,16.1052,110900.0
2014-02-12 15:40:00,22.86,22.9,22.86,22.9,41500.0,16.1052,16.1334,16.1052,16.1334,41500.0
2014-02-12 15:45:00,22.89,22.9,22.88,22.89,113200.0,16.1263,16.1334,16.1193,16.1263,113200.0
2014-02-12 15:50:00,22.88,22.88,22.83,22.83,107700.0,16.1193,16.1193,16.0841,16.0841,107700.0
2014-02-12 15:55:00,22.83,22.86,22.83,22.86,99000.0,16.0841,16.1052,16.0841,16.1052,99000.0
2014-02-13 09:30:00,21.99,22.1,21.93,21.96,480100.0,15.4923,15.5698,15.45,15.4711,480100.0
2014-02-13 09:35:00,21.97,22.0,21.92,21.97,215000.0,15.4782,15.4993,15.443,15.4782,215000.0
2014-02-13 09:40:00,21.98,22.0,21.94,22.0,314700.0,15.4852,15.4993,15.4571,15.4993,314700.0
2014-02-13 09:45:00,22.0,22.0,21.95,21.98,199700.0,15.4993,15.4993,15.4641,15.4852,199700.0
2014-02-13 09:50:00,21.98,22.0,21.98,22.0,223200.0,15.4852,15.4993,15.4852,15.4993,223200.0
2014-02-13 09:55:00,22.0,22.03,21.95,21.95,336400.0,15.4993,15.5205,15.4641,15.4641,336400.0
2014-02-13 10:00:00,21.95,21.98,21.9,21.9,253000.0,15.4641,15.4852,15.4289,15.4289,253000.0
2014-02-13 10:05:00,21.91,21.92,21.87,21.91,217300.0,15.4359,15.443,15.4077,15.4359,217300.0
2014-02-13 10:10:00,21.91,21.91,21.8,21.8,229000.0,15.4359,15.4359,15.3584,15.3584,229000.0
2014-02-13 10:15:00,21.8,21.8,21.73,21.75,272400.0,15.3584,15.3584,15.3091,15.3232,272400.0
2014-02-13 10:20:00,21.75,21.78,21.74,21.77,349100.0,15.3232,15.3443,15.3162,15.3373,349100.0
2014-02-13 10:25:00,21.77,21.81,21.77,21.79,194900.0,15.3373,15.3655,15.3373,15.3514,194900.0
2014-02-13 10:30:00,21.78,21.8,21.75,21.75,192100.0,15.3443,15.3584,15.3232,15.3232,192100.0
2014-02-13 10:35:00,21.75,21.76,21.71,21.73,158400.0,15.3232,15.3302,15.295,15.3091,158400.0
2014-02-13 10:40:00,21.73,21.77,21.68,21.77,200100.0,15.3091,15.3373,15.2739,15.3373,200100.0
2014-02-13 10:45:00,21.77,21.82,21.76,21.82,88700.0,15.3373,15.3725,15.3302,15.3725,88700.0
2014-02-13 10:50:00,21.82,21.87,21.8,21.81,186800.0,15.3725,15.4077,15.3584,15.3655,186800.0
2014-02-13 10:55:00,21.81,21.84,21.8,21.82,132800.0,15.3655,15.3866,15.3584,15.3725,132800.0
2014-02-13 11:00:00,21.82,21.88,21.82,21.85,121400.0,15.3725,15.4148,15.3725,15.3937,121400.0
2014-02-13 11:05:00,21.84,21.86,21.84,21.85,44300.0,15.3866,15.4007,15.3866,15.3937,44300.0
2014-02-13 11:10:00,21.85,21.87,21.83,21.86,97300.0,15.3937,15.4077,15.3796,15.4007,97300.0
2014-02-13 11:15:00,21.86,21.86,21.83,21.85,86500.0,15.4007,15.4007,15.3796,15.3937,86500.0
2014-02-13 11:20:00,21.85,21.88,21.84,21.84,39600.0,15.3937,15.4148,15.3866,15.3866,39600.0
2014-02-13 11:25:00,21.84,21.87,21.84,21.86,95400.0,15.3866,15.4077,15.3866,15.4007,95400.0
2014-02-13 11:30:00,21.86,21.9,21.86,21.9,195500.0,15.4007,15.4289,15.4007,15.4289,195500.0
2014-02-13 11:35:00,21.9,21.96,21.9,21.91,227800.0,15.4289,15.4711,15.4289,15.4359,227800.0
2014-02-13 11:40:00,21.91,21.93,21.89,21.89,331100.0,15.4359,15.45,15.4218,15.4218,331100.0
2014-02-13 11:45:00,21.9,21.92,21.89,21.9,94500.0,15.4289,15.443,15.4218,15.4289,94500.0
2014-02-13 11:50:00,21.91,21.95,21.91,21.95,46100.0,15.4359,15.4641,15.4359,15.4641,46100.0
2014-02-13 11:55:00,21.95,22.0,21.94,21.98,205500.0,15.4641,15.4993,15.4571,15.4852,205500.0
2014-02-13 12:00:00,21.98,22.0,21.97,21.99,416300.0,15.4852,15.4993,15.4782,15.4923,416300.0
2014-02-13 12:05:00,21.99,22.0,21.98,21.98,74100.0,15.4923,15.4993,15.4852,15.4852,74100.0
2014-02-13 12:10:00,21.98,21.99,21.91,21.91,124500.0,15.4852,15.4923,15.4359,15.4359,124500.0
2014-02-13 12:15:00,21.92,21.92,21.89,21.9,99500.0,15.443,15.443,15.4218,15.4289,99500.0
2014-02-13 12:20:00,21.9,21.9,21.89,21.89,34600.0,15.4289,15.4289,15.4218,15.4218,34600.0
2014-02-13 12:25:00,21.89,21.91,21.89,21.91,9100.0,15.4218,15.4359,15.4218,15.4359,9100.0
2014-02-13 12:30:00,21.9,21.93,21.89,21.93,54800.0,15.4289,15.45,15.4218,15.45,54800.0
2014-02-13 12:35:00,21.92,21.93,21.91,21.92,48900.0,15.443,15.45,15.4359,15.443,48900.0
2014-02-13 12:40:00,21.93,21.95,21.93,21.94,55700.0,15.45,15.4641,15.45,15.4571,55700.0
2014-02-13 12:45:00,21.95,21.96,21.95,21.95,53300.0,15.4641,15.4711,15.4641,15.4641,53300.0
2014-02-13 12:50:00,21.95,21.96,21.95,21.95,14600.0,15.4641,15.4711,15.4641,15.4641,14600.0
2014-02-13 12:55:00,21.95,21.98,21.93,21.95,69500.0,15.4641,15.4852,15.45,15.4641,69500.0
2014-02-13 13:00:00,21.96,21.98,21.95,21.97,147800.0,15.4711,15.4852,15.4641,15.4782,147800.0
2014-02-13 13:05:00,21.98,21.99,21.98,21.99,40300.0,15.4852,15.4923,15.4852,15.4923,40300.0
2014-02-13 13:10:00,21.99,22.0,21.99,21.99,140200.0,15.4923,15.4993,15.4923,15.4923,140200.0
2014-02-13 13:15:00,21.99,22.0,21.98,21.99,202800.0,15.4923,15.4993,15.4852,15.4923,202800.0
2014-02-13 13:20:00,22.0,22.0,21.99,22.0,76800.0,15.4993,15.4993,15.4923,15.4993,76800.0
2014-02-13 13:25:00,22.0,22.0,21.99,22.0,114100.0,15.4993,15.4993,15.4923,15.4993,114100.0
2014-02-13 13:30:00,22.0,22.02,21.99,22.02,162500.0,15.4993,15.5134,15.4923,15.5134,162500.0
2014-02-13 13:35:00,22.02,22.06,22.02,22.05,70100.0,15.5134,15.5416,15.5134,15.5346,70100.0
2014-02-13 13:40:00,22.05,22.1,22.03,22.1,210500.0,15.5346,15.5698,15.5205,15.5698,210500.0
2014-02-13 13:45:00,22.1,22.16,22.1,22.11,95900.0,15.5698,15.6121,15.5698,15.5768,95900.0
2014-02-13 13:50:00,22.11,22.11,22.07,22.08,52800.0,15.5768,15.5768,15.5486,15.5557,52800.0
2014-02-13 13:55:00,22.07,22.07,22.03,22.03,62000.0,15.5486,15.5486,15.5205,15.5205,62000.0
2014-02-13 14:00:00,22.02,22.06,22.0,22.05,53300.0,15.5134,15.5416,15.4993,15.5346,53300.0
2014-02-13 14:05:00,22.05,22.06,22.01,22.01,97800.0,15.5346,15.5416,15.5064,15.5064,97800.0
2014-02-13 14:10:00,22.01,22.06,22.01,22.03,72600.0,15.5064,15.5416,15.5064,15.5205,72600.0
2014-02-13 14:15:00,22.03,22.03,22.02,22.03,58300.0,15.5205,15.5205,15.5134,15.5205,58300.0
2014-02-13 14:20:00,22.03,22.03,22.0,22.01,97800.0,15.5205,15.5205,15.4993,15.5064,97800.0
2014-02-13 14:25:00,22.01,22.01,22.0,22.01,86600.0,15.5064,15.5064,15.4993,15.5064,86600.0
2014-02-13 14:30:00,22.01,22.05,22.01,22.01,129000.0,15.5064,15.5346,15.5064,15.5064,129000.0
2014-02-13 14:35:00,22.01,22.01,22.0,22.0,173000.0,15.5064,15.5064,15.4993,15.4993,173000.0
2014-02-13 14:40:00,22.0,22.02,22.0,22.01,317500.0,15.4993,15.5134,15.4993,15.5064,317500.0
2014-02-13 14:45:00,22.01,22.03,22.0,22.02,233700.0,15.5064,15.5205,15.4993,15.5134,233700.0
2014-02-13 14:50:00,22.02,22.06,22.02,22.05,144500.0,15.5134,15.5416,15.5134,15.5346,144500.0
2014-02-13 14:55:00,22.05,22.05,22.01,22.03,126800.0,15.5346,15.5346,15.5064,15.5205,126800.0
2014-02-13 15:00:00,22.03,22.05,22.02,22.02,79700.0,15.5205,15.5346,15.5134,15.5134,79700.0
2014-02-13 15:05:00,22.03,22.05,22.03,22.05,17800.0,15.5205,15.5346,15.5205,15.5346,17800.0
2014-02-13 15:10:00,22.05,22.09,22.03,22.05,99200.0,15.5346,15.5627,15.5205,15.5346,99200.0
2014-02-13 15:15:00,22.05,22.05,22.01,22.02,116000.0,15.5346,15.5346,15.5064,15.5134,116000.0
2014-02-13 15:20:00,22.01,22.05,22.01,22.05,101300.0,15.5064,15.5346,15.5064,15.5346,101300.0
2014-02-13 15:25:00,22.05,22.06,22.03,22.04,153500.0,15.5346,15.5416,15.5205,15.5275,153500.0
2014-02-13 15:30:00,22.03,22.11,22.03,22.09,405100.0,15.5205,15.5768,15.5205,15.5627,405100.0
2014-02-13 15:35:00,22.09,22.13,22.08,22.13,209000.0,15.5627,15.5909,15.5557,15.5909,209000.0
2014-02-13 15:40:00,22.13,22.16,22.09,22.13,223700.0,15.5909,15.6121,15.5627,15.5909,223700.0
2014-02-13 15:45:00,22.13,22.13,22.1,22.11,463400.0,15.5909,15.5909,15.5698,15.5768,463400.0
2014-02-13 15:50:00,22.11,22.15,22.11,22.14,331900.0,15.5768,15.605,15.5768,15.598,331900.0
2014-02-13 15:55:00,22.14,22.26,22.13,22.25,269700.0,15.598,15.6825,15.5909,15.6755,269700.0
2014-02-14 09:30:00,22.23,22.34,22.2,22.32,150800.0,15.6614,15.7389,15.6402,15.7248,150800.0
2014-02-14 09:35:00,22.31,22.38,22.31,22.38,155700.0,15.7177,15.767,15.7177,15.767,155700.0
2014-02-14 09:40:00,22.38,22.41,22.3,22.34,182200.0,15.767,15.7882,15.7107,15.7389,182200.0
2014-02-14 09:45:00,22.33,22.44,22.33,22.43,144500.0,15.7318,15.8093,15.7318,15.8023,144500.0
2014-02-14 09:50:00,22.42,22.56,22.4,22.51,126900.0,15.7952,15.8939,15.7811,15.8586,126900.0
2014-02-14 09:55:00,22.52,22.58,22.47,22.49,124700.0,15.8657,15.9079,15.8305,15.8445,124700.0
2014-02-14 10:00:00,22.5,22.51,22.47,22.47,133500.0,15.8516,15.8586,15.8305,15.8305,133500.0
2014-02-14 10:05:00,22.46,22.53,22.44,22.53,80400.0,15.8234,15.8727,15.8093,15.8727,80400.0
2014-02-14 10:10:00,22.53,22.57,22.5,22.51,169200.0,15.8727,15.9009,15.8516,15.8586,169200.0
2014-02-14 10:15:00,22.51,22.53,22.5,22.5,48300.0,15.8586,15.8727,15.8516,15.8516,48300.0
2014-02-14 10:20:00,22.5,22.57,22.5,22.56,69000.0,15.8516,15.9009,15.8516,15.8939,69000.0
2014-02-14 10:25:00,22.55,22.56,22.51,22.54,61400.0,15.8868,15.8939,15.8586,15.8798,61400.0
2014-02-14 10:30:00,22.55,22.59,22.55,22.59,63300.0,15.8868,15.915,15.8868,15.915,63300.0
2014-02-14 10:35:00,22.58,22.6,22.58,22.6,34300.0,15.9079,15.922,15.9079,15.922,34300.0
2014-02-14 10:40:00,22.59,22.64,22.59,22.64,62300.0,15.915,15.9502,15.915,15.9502,62300.0
2014-02-14 10:45:00,22.65,22.68,22.65,22.67,31200.0,15.9573,15.9784,15.9573,15.9714,31200.0
2014-02-14 10:50:00,22.67,22.69,22.65,22.65,41500.0,15.9714,15.9854,15.9573,15.9573,41500.0
2014-02-14 10:55:00,22.65,22.67,22.58,22.59,109700.0,15.9573,15.9714,15.9079,15.915,109700.0
2014-02-14 11:00:00,22.59,22.6,22.59,22.59,18500.0,15.915,15.922,15.915,15.915,18500.0
2014-02-14 11:05:00,22.59,22.65,22.59,22.65,74100.0,15.915,15.9573,15.915,15.9573,74100.0
2014-02-14 11:10:00,22.65,22.67,22.65,22.67,13800.0,15.9573,15.9714,15.9573,15.9714,13800.0
2014-02-14 11:15:00,22.67,22.67,22.67,22.67,7000.0,15.9714,15.9714,15.9714,15.9714,7000.0
2014-02-14 11:20:00,22.67,22.69,22.65,22.69,223100.0,15.9714,15.9854,15.9573,15.9854,223100.0
2014-02-14 11:25:00,22.7,22.72,22.68,22.69,149900.0,15.9925,16.0066,15.9784,15.9854,149900.0
2014-02-14 11:30:00,22.69,22.72,22.69,22.72,51000.0,15.9854,16.0066,15.9854,16.0066,51000.0
2014-02-14 11:35:00,22.72,22.72,22.7,22.71,59800.0,16.0066,16.0066,15.9925,15.9995,59800.0
2014-02-14 11:40:00,22.71,22.75,22.7,22.71,107900.0,15.9995,16.0277,15.9925,15.9995,107900.0
2014-02-14 11:45:00,22.7,22.75,22.69,22.75,95200.0,15.9925,16.0277,15.9854,16.0277,95200.0
2014-02-14 11:50:00,22.76,22.76,22.72,22.74,59600.0,16.0348,16.0348,16.0066,16.0207,59600.0
2014-02-14 11:55:00,22.73,22.73,22.72,22.72,17600.0,16.0136,16.0136,16.0066,16.0066,17600.0
2014-02-14 12:00:00,22.72,22.73,22.62,22.63,72300.0,16.0066,16.0136,15.9361,15.9432,72300.0
2014-02-14 12:05:00,22.63,22.63,22.58,22.59,48800.0,15.9432,15.9432,15.9079,15.915,48800.0
2014-02-14 12:10:00,22.59,22.64,22.59,22.59,35000.0,15.915,15.9502,15.915,15.915,35000.0
2014-02-14 12:15:00,22.59,22.6,22.59,22.59,17800.0,15.915,15.922,15.915,15.915,17800.0
2014-02-14 12:20:00,22.6,22.63,22.58,22.58,29700.0,15.922,15.9432,15.9079,15.9079,29700.0
2014-02-14 12:25:00,22.59,22.59,22.53,22.54,51200.0,15.915,15.915,15.8727,15.8798,51200.0
2014-02-14 12:30:00,22.54,22.56,22.54,22.56,8000.0,15.8798,15.8939,15.8798,15.8939,8000.0
2014-02-14 12:35:00,22.56,22.56,22.51,22.54,36100.0,15.8939,15.8939,15.8586,15.8798,36100.0
2014-02-14 12:40:00,22.55,22.59,22.55,22.59,19200.0,15.8868,15.915,15.8868,15.915,19200.0
2014-02-14 12:45:00,22.59,22.59,22.58,22.58,18300.0,15.915,15.915,15.9079,15.9079,18300.0
2014-02-14 12:50:00,22.58,22.58,22.56,22.56,20400.0,15.9079,15.9079,15.8939,15.8939,20400.0
2014-02-14 12:55:00,22.56,22.59,22.56,22.59,19300.0,15.8939,15.915,15.8939,15.915,19300.0
2014-02-14 13:00:00,22.59,22.64,22.59,22.63,17300.0,15.915,15.9502,15.915,15.9432,17300.0
2014-02-14 13:05:00,22.62,22.62,22.6,22.6,3200.0,15.9361,15.9361,15.922,15.922,3200.0
2014-02-14 13:10:00,22.6,22.61,22.6,22.61,16200.0,15.922,15.9291,15.922,15.9291,16200.0
2014-02-14 13:15:00,22.6,22.63,22.59,22.62,38600.0,15.922,15.9432,15.915,15.9361,38600.0
2014-02-14 13:20:00,22.63,22.65,22.63,22.65,39000.0,15.9432,15.9573,15.9432,15.9573,39000.0
2014-02-14 13:25:00,22.64,22.66,22.64,22.66,10600.0,15.9502,15.9643,15.9502,15.9643,10600.0
2014-02-14 13:30:00,22.66,22.67,22.64,22.64,18500.0,15.9643,15.9714,15.9502,15.9502,18500.0
2014-02-14 13:35:00,22.64,22.65,22.61,22.62,30500.0,15.9502,15.9573,15.9291,15.9361,30500.0
2014-02-14 13:40:00,22.63,22.64,22.63,22.63,18700.0,15.9432,15.9502,15.9432,15.9432,18700.0
2014-02-14 13:45:00,22.64,22.66,22.63,22.65,62400.0,15.9502,15.9643,15.9432,15.9573,62400.0
2014-02-14 13:50:00,22.65,22.67,22.65,22.67,11400.0,15.9573,15.9714,15.9573,15.9714,11400.0
2014-02-14 13:55:00,22.67,22.67,22.67,22.67,19100.0,15.9714,15.9714,15.9714,15.9714,19100.0
2014-02-14 14:00:00,22.67,22.68,22.67,22.68,3900.0,15.9714,15.9784,15.9714,15.9784,3900.0
2014-02-14 14:05:00,22.68,22.68,22.68,22.68,4400.0,15.9784,15.9784,15.9784,15.9784,4400.0
2014-02-14 14:10:00,22.68,22.68,22.67,22.67,19000.0,15.9784,15.9784,15.9714,15.9714,19000.0
2014-02-14 14:15:00,22.67,22.68,22.67,22.67,3200.0,15.9714,15.9784,15.9714,15.9714,3200.0
2014-02-14 14:20:00,22.67,22.67,22.66,22.66,27700.0,15.9714,15.9714,15.9643,15.9643,27700.0
2014-02-14 14:25:00,22.67,22.68,22.67,22.67,27700.0,15.9714,15.9784,15.9714,15.9714,27700.0
2014-02-14 14:30:00,22.67,22.68,22.67,22.68,10000.0,15.9714,15.9784,15.9714,15.9784,10000.0
2014-02-14 14:35:00,22.68,22.72,22.68,22.72,25800.0,15.9784,16.0066,15.9784,16.0066,25800.0
2014-02-14 14:40:00,22.72,22.72,22.69,22.69,37200.0,16.0066,16.0066,15.9854,15.9854,37200.0
2014-02-14 14:45:00,22.69,22.7,22.68,22.68,12500.0,15.9854,15.9925,15.9784,15.9784,12500.0
2014-02-14 14:50:00,22.69,22.7,22.67,22.68,55200.0,15.9854,15.9925,15.9714,15.9784,55200.0
2014-02-14 14:55:00,22.68,22.7,22.68,22.7,22600.0,15.9784,15.9925,15.9784,15.9925,22600.0
2014-02-14 15:00:00,22.69,22.69,22.69,22.69,10900.0,15.9854,15.9854,15.9854,15.9854,10900.0
2014-02-14 15:05:00,22.69,22.7,22.68,22.68,51400.0,15.9854,15.9925,15.9784,15.9784,51400.0
2014-02-14 15:10:00,22.68,22.71,22.68,22.71,50200.0,15.9784,15.9995,15.9784,15.9995,50200.0
2014-02-14 15:15:00,22.7,22.7,22.69,22.7,22100.0,15.9925,15.9925,15.9854,15.9925,22100.0
2014-02-14 15:20:00,22.7,22.7,22.67,22.67,20400.0,15.9925,15.9925,15.9714,15.9714,20400.0
2014-02-14 15:25:00,22.67,22.68,22.66,22.66,16900.0,15.9714,15.9784,15.9643,15.9643,16900.0
2014-02-14 15:30:00,22.66,22.67,22.65,22.66,47000.0,15.9643,15.9714,15.9573,15.9643,47000.0
2014-02-14 15:35:00,22.66,22.66,22.62,22.62,42700.0,15.9643,15.9643,15.9361,15.9361,42700.0
2014-02-14 15:40:00,22.62,22.63,22.57,22.59,115400.0,15.9361,15.9432,15.9009,15.915,115400.0
2014-02-14 15:45:00,22.59,22.61,22.58,22.61,132000.0,15.915,15.9291,15.9079,15.9291,132000.0
2014-02-14 15:50:00,22.61,22.61,22.57,22.57,99700.0,15.9291,15.9291,15.9009,15.9009,99700.0
2014-02-14 15:55:00,22.57,22.58,22.56,22.57,137600.0,15.9009,15.9079,15.8939,15.9009,137600.0
2014-02-18 09:30:00,22.49,22.51,22.34,22.34,122600.0,15.8445,15.8586,15.7389,15.7389,122600.0
2014-02-18 09:35:00,22.34,22.39,22.34,22.34,103200.0,15.7389,15.7741,15.7389,15.7389,103200.0
2014-02-18 09:40:00,22.33,22.45,22.33,22.43,91300.0,15.7318,15.8164,15.7318,15.8023,91300.0
2014-02-18 09:45:00,22.43,22.48,22.43,22.45,53300.0,15.8023,15.8375,15.8023,15.8164,53300.0
2014-02-18 09:50:00,22.45,22.45,22.4,22.41,79700.0,15.8164,15.8164,15.7811,15.7882,79700.0
2014-02-18 09:55:00,22.41,22.41,22.34,22.39,58500.0,15.7882,15.7882,15.7389,15.7741,58500.0
2014-02-18 10:00:00,22.38,22.42,22.38,22.38,89400.0,15.767,15.7952,15.767,15.767,89400.0
2014-02-18 10:05:00,22.38,22.44,22.38,22.44,139000.0,15.767,15.8093,15.767,15.8093,139000.0
2014-02-18 10:10:00,22.43,22.43,22.39,22.39,43600.0,15.8023,15.8023,15.7741,15.7741,43600.0
2014-02-18 10:15:00,22.39,22.41,22.39,22.41,16300.0,15.7741,15.7882,15.7741,15.7882,16300.0
2014-02-18 10:20:00,22.42,22.46,22.42,22.45,31400.0,15.7952,15.8234,15.7952,15.8164,31400.0
2014-02-18 10:25:00,22.46,22.5,22.46,22.5,21000.0,15.8234,15.8516,15.8234,15.8516,21000.0
2014-02-18 10:30:00,22.5,22.52,22.48,22.5,42000.0,15.8516,15.8657,15.8375,15.8516,42000.0
2014-02-18 10:35:00,22.5,22.5,22.49,22.49,14500.0,15.8516,15.8516,15.8445,15.8445,14500.0
2014-02-18 10:40:00,22.49,22.49,22.47,22.48,17400.0,15.8445,15.8445,15.8305,15.8375,17400.0
2014-02-18 10:45:00,22.48,22.49,22.46,22.46,35000.0,15.8375,15.8445,15.8234,15.8234,35000.0
2014-02-18 10:50:00,22.46,22.48,22.45,22.47,42100.0,15.8234,15.8375,15.8164,15.8305,42100.0
2014-02-18 10:55:00,22.48,22.52,22.48,22.51,47500.0,15.8375,15.8657,15.8375,15.8586,47500.0
2014-02-18 11:00:00,22.51,22.52,22.49,22.52,11600.0,15.8586,15.8657,15.8445,15.8657,11600.0
2014-02-18 11:05:00,22.51,22.51,22.5,22.5,9300.0,15.8586,15.8586,15.8516,15.8516,9300.0
2014-02-18 11:10:00,22.5,22.51,22.49,22.49,14700.0,15.8516,15.8586,15.8445,15.8445,14700.0
2014-02-18 11:15:00,22.5,22.51,22.49,22.51,30400.0,15.8516,15.8586,15.8445,15.8586,30400.0
2014-02-18 11:20:00,22.5,22.5,22.49,22.5,17300.0,15.8516,15.8516,15.8445,15.8516,17300.0
2014-02-18 11:25:00,22.5,22.53,22.5,22.53,6500.0,15.8516,15.8727,15.8516,15.8727,6500.0
2014-02-18 11:30:00,22.52,22.52,22.5,22.5,34000.0,15.8657,15.8657,15.8516,15.8516,34000.0
2014-02-18 11:35:00,22.5,22.52,22.5,22.52,33600.0,15.8516,15.8657,15.8516,15.8657,33600.0
2014-02-18 11:40:00,22.51,22.53,22.51,22.53,7900.0,15.8586,15.8727,15.8586,15.8727,7900.0
2014-02-18 11:45:00,22.53,22.53,22.5,22.5,14300.0,15.8727,15.8727,15.8516,15.8516,14300.0
2014-02-18 11:50:00,22.51,22.52,22.5,22.5,28700.0,15.8586,15.8657,15.8516,15.8516,28700.0
2014-02-18 11:55:00,22.5,22.5,22.48,22.48,25400.0,15.8516,15.8516,15.8375,15.8375,25400.0
2014-02-18 12:00:00,22.49,22.5,22.49,22.5,5000.0,15.8445,15.8516,15.8445,15.8516,5000.0
2014-02-18 12:05:00,22.51,22.51,22.5,22.5,6900.0,15.8586,15.8586,15.8516,15.8516,6900.0
2014-02-18 12:10:00,22.5,22.5,22.5,22.5,9300.0,15.8516,15.8516,15.8516,15.8516,9300.0
2014-02-18 12:15:00,22.49,22.49,22.48,22.48,2400.0,15.8445,15.8445,15.8375,15.8375,2400.0
2014-02-18 12:20:00,22.49,22.5,22.49,22.49,17500.0,15.8445,15.8516,15.8445,15.8445,17500.0
2014-02-18 12:25:00,22.49,22.5,22.48,22.49,7000.0,15.8445,15.8516,15.8375,15.8445,7000.0
2014-02-18 12:30:00,22.49,22.5,22.48,22.48,14300.0,15.8445,15.8516,15.8375,15.8375,14300.0
2014-02-18 12:35:00,22.48,22.5,22.48,22.49,13600.0,15.8375,15.8516,15.8375,15.8445,13600.0
2014-02-18 12:40:00,22.48,22.48,22.46,22.47,25600.0,15.8375,15.8375,15.8234,15.8305,25600.0
2014-02-18 12:45:00,22.47,22.47,22.46,22.46,9700.0,15.8305,15.8305,15.8234,15.8234,9700.0
2014-02-18 12:50:00,22.46,22.46,22.43,22.43,17700.0,15.8234,15.8234,15.8023,15.8023,17700.0
2014-02-18 12:55:00,22.42,22.45,22.42,22.44,15200.0,15.7952,15.8164,15.7952,15.8093,15200.0
2014-02-18 13:00:00,22.45,22.45,22.44,22.44,6700.0,15.8164,15.8164,15.8093,15.8093,6700.0
2014-02-18 13:05:00,22.44,22.44,22.43,22.44,19000.0,15.8093,15.8093,15.8023,15.8093,19000.0
2014-02-18 13:10:00,22.45,22.46,22.45,22.45,6200.0,15.8164,15.8234,15.8164,15.8164,6200.0
2014-02-18 13:15:00,22.45,22.46,22.45,22.46,5000.0,15.8164,15.8234,15.8164,15.8234,5000.0
2014-02-18 13:20:00,22.45,22.45,22.43,22.43,13400.0,15.8164,15.8164,15.8023,15.8023,13400.0
2014-02-18 13:25:00,22.42,22.43,22.42,22.42,12000.0,15.7952,15.8023,15.7952,15.7952,12000.0
2014-02-18 13:30:00,22.42,22.42,22.42,22.42,13000.0,15.7952,15.7952,15.7952,15.7952,13000.0
2014-02-18 13:35:00,22.42,22.44,22.42,22.44,17500.0,15.7952,15.8093,15.7952,15.8093,17500.0
2014-02-18 13:40:00,22.44,22.45,22.44,22.45,600.0,15.8093,15.8164,15.8093,15.8164,600.0
2014-02-18 13:45:00,22.44,22.44,22.41,22.42,29700.0,15.8093,15.8093,15.7882,15.7952,29700.0
2014-02-18 13:50:00,22.42,22.42,22.41,22.41,800.0,15.7952,15.7952,15.7882,15.7882,800.0
2014-02-18 13:55:00,22.42,22.42,22.4,22.41,15300.0,15.7952,15.7952,15.7811,15.7882,15300.0
2014-02-18 14:00:00,22.42,22.42,22.42,22.42,11900.0,15.7952,15.7952,15.7952,15.7952,11900.0
2014-02-18 14:05:00,22.41,22.42,22.41,22.42,36700.0,15.7882,15.7952,15.7882,15.7952,36700.0
2014-02-18 14:10:00,22.42,22.42,22.42,22.42,4100.0,15.7952,15.7952,15.7952,15.7952,4100.0
2014-02-18 14:15:00,22.42,22.43,22.41,22.41,16500.0,15.7952,15.8023,15.7882,15.7882,16500.0
2014-02-18 14:20:00,22.42,22.42,22.42,22.42,8000.0,15.7952,15.7952,15.7952,15.7952,8000.0
2014-02-18 14:25:00,22.42,22.43,22.42,22.42,600.0,15.7952,15.8023,15.7952,15.7952,600.0
2014-02-18 14:30:00,22.43,22.43,22.42,22.42,5600.0,15.8023,15.8023,15.7952,15.7952,5600.0
2014-02-18 14:35:00,22.42,22.42,22.41,22.42,19700.0,15.7952,15.7952,15.7882,15.7952,19700.0
2014-02-18 14:40:00,22.43,22.43,22.42,22.43,5400.0,15.8023,15.8023,15.7952,15.8023,5400.0
2014-02-18 14:45:00,22.43,22.45,22.43,22.45,22100.0,15.8023,15.8164,15.8023,15.8164,22100.0
2014-02-18 14:50:00,22.44,22.45,22.44,22.44,10300.0,15.8093,15.8164,15.8093,15.8093,10300.0
2014-02-18 14:55:00,22.44,22.44,22.43,22.43,23700.0,15.8093,15.8093,15.8023,15.8023,23700.0
2014-02-18 15:00:00,22.43,22.44,22.42,22.42,32400.0,15.8023,15.8093,15.7952,15.7952,32400.0
2014-02-18 15:05:00,22.42,22.42,22.41,22.42,13500.0,15.7952,15.7952,15.7882,15.7952,13500.0
2014-02-18 15:10:00,22.42,22.44,22.42,22.44,41100.0,15.7952,15.8093,15.7952,15.8093,41100.0
2014-02-18 15:15:00,22.44,22.45,22.44,22.44,33400.0,15.8093,15.8164,15.8093,15.8093,33400.0
2014-02-18 15:20:00,22.43,22.45,22.43,22.43,36600.0,15.8023,15.8164,15.8023,15.8023,36600.0
2014-02-18 15:25:00,22.43,22.45,22.43,22.44,13200.0,15.8023,15.8164,15.8023,15.8093,13200.0
2014-02-18 15:30:00,22.44,22.44,22.44,22.44,8600.0,15.8093,15.8093,15.8093,15.8093,8600.0
2014-02-18 15:35:00,22.44,22.44,22.43,22.44,43400.0,15.8093,15.8093,15.8023,15.8093,43400.0
2014-02-18 15:40:00,22.44,22.44,22.43,22.43,31700.0,15.8093,15.8093,15.8023,15.8023,31700.0
2014-02-18 15:45:00,22.43,22.43,22.42,22.42,70800.0,15.8023,15.8023,15.7952,15.7952,70800.0
2014-02-18 15:50:00,22.42,22.44,22.42,22.42,27800.0,15.7952,15.8093,15.7952,15.7952,27800.0
2014-02-18 15:55:00,22.42,22.42,22.4,22.4,39900.0,15.7952,15.7952,15.7811,15.7811,39900.0
2014-02-19 09:30:00,22.33,22.43,22.31,22.35,66100.0,15.7318,15.8023,15.7177,15.7459,66100.0
2014-02-19 09:35:00,22.35,22.45,22.34,22.45,47500.0,15.7459,15.8164,15.7389,15.8164,47500.0
2014-02-19 09:40:00,22.46,22.5,22.45,22.48,44400.0,15.8234,15.8516,15.8164,15.8375,44400.0
2014-02-19 09:45:00,22.48,22.51,22.48,22.49,73500.0,15.8375,15.8586,15.8375,15.8445,73500.0
2014-02-19 09:50:00,22.48,22.48,22.45,22.45,44100.0,15.8375,15.8375,15.8164,15.8164,44100.0
2014-02-19 09:55:00,22.46,22.47,22.45,22.45,15200.0,15.8234,15.8305,15.8164,15.8164,15200.0
2014-02-19 10:00:00,22.45,22.5,22.45,22.48,77200.0,15.8164,15.8516,15.8164,15.8375,77200.0
2014-02-19 10:05:00,22.49,22.49,22.48,22.49,11300.0,15.8445,15.8445,15.8375,15.8445,11300.0
2014-02-19 10:10:00,22.49,22.52,22.49,22.5,20300.0,15.8445,15.8657,15.8445,15.8516,20300.0
2014-02-19 10:15:00,22.5,22.52,22.5,22.52,26200.0,15.8516,15.8657,15.8516,15.8657,26200.0
2014-02-19 10:20:00,22.52,22.52,22.51,22.51,31000.0,15.8657,15.8657,15.8586,15.8586,31000.0
2014-02-19 10:25:00,22.52,22.55,22.52,22.53,31600.0,15.8657,15.8868,15.8657,15.8727,31600.0
2014-02-19 10:30:00,22.53,22.54,22.51,22.51,20800.0,15.8727,15.8798,15.8586,15.8586,20800.0
2014-02-19 10:35:00,22.51,22.52,22.51,22.51,21700.0,15.8586,15.8657,15.8586,15.8586,21700.0
2014-02-19 10:40:00,22.51,22.51,22.51,22.51,5300.0,15.8586,15.8586,15.8586,15.8586,5300.0
2014-02-19 10:45:00,22.5,22.5,22.5,22.5,4000.0,15.8516,15.8516,15.8516,15.8516,4000.0
2014-02-19 10:50:00,22.5,22.51,22.5,22.51,11700.0,15.8516,15.8586,15.8516,15.8586,11700.0
2014-02-19 10:55:00,22.51,22.52,22.51,22.51,16000.0,15.8586,15.8657,15.8586,15.8586,16000.0
2014-02-19 11:00:00,22.52,22.56,22.52,22.54,29600.0,15.8657,15.8939,15.8657,15.8798,29600.0
2014-02-19 11:05:00,22.53,22.53,22.52,22.52,6900.0,15.8727,15.8727,15.8657,15.8657,6900.0
2014-02-19 11:10:00,22.52,22.52,22.51,22.51,4200.0,15.8657,15.8657,15.8586,15.8586,4200.0
2014-02-19 11:15:00,22.52,22.52,22.5,22.5,18200.0,15.8657,15.8657,15.8516,15.8516,18200.0
2014-02-19 11:20:00,22.5,22.5,22.5,22.5,1800.0,15.8516,15.8516,15.8516,15.8516,1800.0
2014-02-19 11:25:00,22.5,22.51,22.49,22.49,7800.0,15.8516,15.8586,15.8445,15.8445,7800.0
2014-02-19 11:30:00,22.49,22.49,22.49,22.49,3800.0,15.8445,15.8445,15.8445,15.8445,3800.0
2014-02-19 11:35:00,22.5,22.5,22.49,22.49,13400.0,15.8516,15.8516,15.8445,15.8445,13400.0
2014-02-19 11:40:00,22.49,22.5,22.49,22.5,5500.0,15.8445,15.8516,15.8445,15.8516,5500.0
2014-02-19 11:45:00,22.5,22.5,22.49,22.49,900.0,15.8516,15.8516,15.8445,15.8445,900.0
2014-02-19 11:50:00,22.5,22.5,22.49,22.49,20200.0,15.8516,15.8516,15.8445,15.8445,20200.0
2014-02-19 11:55:00,22.49,22.5,22.43,22.43,19000.0,15.8445,15.8516,15.8023,15.8023,19000.0
2014-02-19 12:00:00,22.42,22.42,22.36,22.38,79600.0,15.7952,15.7952,15.753,15.767,79600.0
2014-02-19 12:05:00,22.39,22.4,22.39,22.39,5400.0,15.7741,15.7811,15.7741,15.7741,5400.0
2014-02-19 12:10:00,22.39,22.39,22.36,22.39,21600.0,15.7741,15.7741,15.753,15.7741,21600.0
2014-02-19 12:15:00,22.39,22.39,22.36,22.37,22600.0,15.7741,15.7741,15.753,15.76,22600.0
2014-02-19 12:20:00,22.36,22.36,22.32,22.32,25900.0,15.753,15.753,15.7248,15.7248,25900.0
2014-02-19 12:25:00,22.33,22.33,22.33,22.33,20700.0,15.7318,15.7318,15.7318,15.7318,20700.0
2014-02-19 12:30:00,22.34,22.36,22.34,22.35,7100.0,15.7389,15.753,15.7389,15.7459,7100.0
2014-02-19 12:35:00,22.36,22.37,22.36,22.37,6600.0,15.753,15.76,15.753,15.76,6600.0
2014-02-19 12:40:00,22.38,22.38,22.35,22.37,13100.0,15.767,15.767,15.7459,15.76,13100.0
2014-02-19 12:45:00,22.38,22.38,22.37,22.37,700.0,15.767,15.767,15.76,15.76,700.0
2014-02-19 12:50:00,22.38,22.39,22.38,22.38,8400.0,15.767,15.7741,15.767,15.767,8400.0
2014-02-19 12:55:00,22.37,22.38,22.37,22.38,2100.0,15.76,15.767,15.76,15.767,2100.0
2014-02-19 13:00:00,22.38,22.38,22.36,22.38,56600.0,15.767,15.767,15.753,15.767,56600.0
2014-02-19 13:05:00,22.38,22.42,22.38,22.42,21000.0,15.767,15.7952,15.767,15.7952,21000.0
2014-02-19 13:10:00,22.43,22.46,22.43,22.45,24600.0,15.8023,15.8234,15.8023,15.8164,24600.0
2014-02-19 13:15:00,22.45,22.46,22.43,22.43,20300.0,15.8164,15.8234,15.8023,15.8023,20300.0
2014-02-19 13:20:00,22.43,22.43,22.43,22.43,200.0,15.8023,15.8023,15.8023,15.8023,200.0
2014-02-19 13:25:00,22.43,22.43,22.42,22.42,15400.0,15.8023,15.8023,15.7952,15.7952,15400.0
2014-02-19 13:30:00,22.43,22.43,22.43,22.43,4100.0,15.8023,15.8023,15.8023,15.8023,4100.0
2014-02-19 13:35:00,22.44,22.44,22.44,22.44,300.0,15.8093,15.8093,15.8093,15.8093,300.0
2014-02-19 13:40:00,22.43,22.47,22.43,22.47,17100.0,15.8023,15.8305,15.8023,15.8305,17100.0
2014-02-19 13:45:00,22.46,22.47,22.46,22.46,8300.0,15.8234,15.8305,15.8234,15.8234,8300.0
2014-02-19 13:50:00,22.45,22.45,22.45,22.45,5100.0,15.8164,15.8164,15.8164,15.8164,5100.0
2014-02-19 13:55:00,22.45,22.45,22.42,22.42,7700.0,15.8164,15.8164,15.7952,15.7952,7700.0
2014-02-19 14:00:00,22.42,22.45,22.41,22.43,40300.0,15.7952,15.8164,15.7882,15.8023,40300.0
2014-02-19 14:05:00,22.43,22.47,22.43,22.46,20800.0,15.8023,15.8305,15.8023,15.8234,20800.0
2014-02-19 14:10:00,22.45,22.45,22.42,22.44,17100.0,15.8164,15.8164,15.7952,15.8093,17100.0
2014-02-19 14:15:00,22.43,22.43,22.4,22.41,12900.0,15.8023,15.8023,15.7811,15.7882,12900.0
2014-02-19 14:20:00,22.4,22.4,22.37,22.39,25300.0,15.7811,15.7811,15.76,15.7741,25300.0
2014-02-19 14:25:00,22.4,22.41,22.39,22.41,13900.0,15.7811,15.7882,15.7741,15.7882,13900.0
2014-02-19 14:30:00,22.42,22.42,22.41,22.42,24400.0,15.7952,15.7952,15.7882,15.7952,24400.0
2014-02-19 14:35:00,22.42,22.42,22.39,22.39,34400.0,15.7952,15.7952,15.7741,15.7741,34400.0
2014-02-19 14:40:00,22.39,22.39,22.37,22.37,39400.0,15.7741,15.7741,15.76,15.76,39400.0
2014-02-19 14:45:00,22.37,22.38,22.35,22.35,23600.0,15.76,15.767,15.7459,15.7459,23600.0
2014-02-19 14:50:00,22.35,22.37,22.35,22.36,20700.0,15.7459,15.76,15.7459,15.753,20700.0
2014-02-19 14:55:00,22.36,22.36,22.33,22.35,37200.0,15.753,15.753,15.7318,15.7459,37200.0
2014-02-19 15:00:00,22.35,22.36,22.34,22.34,31600.0,15.7459,15.753,15.7389,15.7389,31600.0
2014-02-19 15:05:00,22.34,22.35,22.33,22.33,11100.0,15.7389,15.7459,15.7318,15.7318,11100.0
2014-02-19 15:10:00,22.33,22.33,22.28,22.28,61300.0,15.7318,15.7318,15.6966,15.6966,61300.0
2014-02-19 15:15:00,22.28,22.31,22.27,22.28,66200.0,15.6966,15.7177,15.6895,15.6966,66200.0
2014-02-19 15:20:00,22.27,22.27,22.26,22.26,16500.0,15.6895,15.6895,15.6825,15.6825,16500.0
2014-02-19 15:25:00,22.26,22.27,22.26,22.26,12900.0,15.6825,15.6895,15.6825,15.6825,12900.0
2014-02-19 15:30:00,22.26,22.26,22.26,22.26,15900.0,15.6825,15.6825,15.6825,15.6825,15900.0
2014-02-19 15:35:00,22.26,22.28,22.26,22.26,34100.0,15.6825,15.6966,15.6825,15.6825,34100.0
2014-02-19 15:40:00,22.26,22.27,22.23,22.24,64700.0,15.6825,15.6895,15.6614,15.6684,64700.0
2014-02-19 15:45:00,22.25,22.26,22.22,22.25,81400.0,15.6755,15.6825,15.6543,15.6755,81400.0
2014-02-19 15:50:00,22.25,22.26,22.23,22.23,61600.0,15.6755,15.6825,15.6614,15.6614,61600.0
2014-02-19 15:55:00,22.24,22.27,22.22,22.27,113200.0,15.6684,15.6895,15.6543,15.6895,113200.0
2014-02-20 09:30:00,22.26,22.31,22.23,22.28,53500.0,15.6825,15.7177,15.6614,15.6966,53500.0
2014-02-20 09:35:00,22.28,22.29,22.25,22.26,39600.0,15.6966,15.7036,15.6755,15.6825,39600.0
2014-02-20 09:40:00,22.26,22.32,22.25,22.3,62000.0,15.6825,15.7248,15.6755,15.7107,62000.0
2014-02-20 09:45:00,22.3,22.33,22.27,22.32,69300.0,15.7107,15.7318,15.6895,15.7248,69300.0
2014-02-20 09:50:00,22.31,22.33,22.3,22.3,59600.0,15.7177,15.7318,15.7107,15.7107,59600.0
2014-02-20 09:55:00,22.29,22.29,22.23,22.23,32500.0,15.7036,15.7036,15.6614,15.6614,32500.0
2014-02-20 10:00:00,22.23,22.25,22.19,22.2,129700.0,15.6614,15.6755,15.6332,15.6402,129700.0
2014-02-20 10:05:00,22.2,22.21,22.17,22.18,37500.0,15.6402,15.6473,15.6191,15.6261,37500.0
2014-02-20 10:10:00,22.18,22.23,22.18,22.23,37300.0,15.6261,15.6614,15.6261,15.6614,37300.0
2014-02-20 10:15:00,22.23,22.25,22.22,22.23,55300.0,15.6614,15.6755,15.6543,15.6614,55300.0
2014-02-20 10:20:00,22.23,22.23,22.22,22.23,12500.0,15.6614,15.6614,15.6543,15.6614,12500.0
2014-02-20 10:25:00,22.24,22.27,22.24,22.25,31300.0,15.6684,15.6895,15.6684,15.6755,31300.0
2014-02-20 10:30:00,22.25,22.31,22.25,22.3,25700.0,15.6755,15.7177,15.6755,15.7107,25700.0
2014-02-20 10:35:00,22.31,22.32,22.3,22.32,18000.0,15.7177,15.7248,15.7107,15.7248,18000.0
2014-02-20 10:40:00,22.32,22.33,22.32,22.33,4400.0,15.7248,15.7318,15.7248,15.7318,4400.0
2014-02-20 10:45:00,22.33,22.34,22.33,22.34,22700.0,15.7318,15.7389,15.7318,15.7389,22700.0
2014-02-20 10:50:00,22.34,22.37,22.34,22.37,24100.0,15.7389,15.76,15.7389,15.76,24100.0
2014-02-20 10:55:00,22.37,22.4,22.37,22.37,37000.0,15.76,15.7811,15.76,15.76,37000.0
2014-02-20 11:00:00,22.36,22.37,22.36,22.36,4900.0,15.753,15.76,15.753,15.753,4900.0
2014-02-20 11:05:00,22.37,22.39,22.37,22.38,27000.0,15.76,15.7741,15.76,15.767,27000.0
2014-02-20 11:10:00,22.38,22.4,22.38,22.39,16900.0,15.767,15.7811,15.767,15.7741,16900.0
2014-02-20 11:15:00,22.4,22.4,22.39,22.39,4400.0,15.7811,15.7811,15.7741,15.7741,4400.0
2014-02-20 11:20:00,22.39,22.39,22.39,22.39,200.0,15.7741,15.7741,15.7741,15.7741,200.0
2014-02-20 11:25:00,22.38,22.38,22.34,22.34,20600.0,15.767,15.767,15.7389,15.7389,20600.0
2014-02-20 11:30:00,22.34,22.34,22.33,22.33,8200.0,15.7389,15.7389,15.7318,15.7318,8200.0
2014-02-20 11:35:00,22.34,22.36,22.34,22.36,19800.0,15.7389,15.753,15.7389,15.753,19800.0
2014-02-20 11:40:00,22.37,22.37,22.37,22.37,5100.0,15.76,15.76,15.76,15.76,5100.0
2014-02-20 11:45:00,22.37,22.38,22.37,22.38,10300.0,15.76,15.767,15.76,15.767,10300.0
2014-02-20 11:50:00,22.38,22.38,22.38,22.38,4200.0,15.767,15.767,15.767,15.767,4200.0
2014-02-20 11:55:00,22.39,22.39,22.38,22.38,3000.0,15.7741,15.7741,15.767,15.767,3000.0
2014-02-20 12:00:00,22.38,22.38,22.36,22.38,10900.0,15.767,15.767,15.753,15.767,10900.0
2014-02-20 12:05:00,22.37,22.37,22.37,22.37,17900.0,15.76,15.76,15.76,15.76,17900.0
2014-02-20 12:10:00,22.38,22.38,22.38,22.38,9000.0,15.767,15.767,15.767,15.767,9000.0
2014-02-20 12:15:00,22.38,22.39,22.36,22.38,35200.0,15.767,15.7741,15.753,15.767,35200.0
2014-02-20 12:20:00,22.38,22.38,22.37,22.37,33300.0,15.767,15.767,15.76,15.76,33300.0
2014-02-20 12:25:00,22.38,22.38,22.38,22.38,5400.0,15.767,15.767,15.767,15.767,5400.0
2014-02-20 12:30:00,22.39,22.4,22.39,22.39,8700.0,15.7741,15.7811,15.7741,15.7741,8700.0
2014-02-20 12:35:00,22.39,22.39,22.39,22.39,6000.0,15.7741,15.7741,15.7741,15.7741,6000.0
2014-02-20 12:40:00,22.4,22.4,22.36,22.36,34200.0,15.7811,15.7811,15.753,15.753,34200.0
2014-02-20 12:45:00,22.36,22.36,22.33,22.33,12300.0,15.753,15.753,15.7318,15.7318,12300.0
2014-02-20 12:50:00,22.33,22.34,22.33,22.33,10000.0,15.7318,15.7389,15.7318,15.7318,10000.0
2014-02-20 12:55:00,22.33,22.33,22.32,22.32,24500.0,15.7318,15.7318,15.7248,15.7248,24500.0
2014-02-20 13:00:00,22.33,22.33,22.31,22.31,35200.0,15.7318,15.7318,15.7177,15.7177,35200.0
2014-02-20 13:05:00,22.31,22.31,22.29,22.3,16900.0,15.7177,15.7177,15.7036,15.7107,16900.0
2014-02-20 13:10:00,22.3,22.3,22.27,22.29,53500.0,15.7107,15.7107,15.6895,15.7036,53500.0
2014-02-20 13:15:00,22.29,22.29,22.27,22.27,10800.0,15.7036,15.7036,15.6895,15.6895,10800.0
2014-02-20 13:20:00,22.27,22.31,22.27,22.31,70300.0,15.6895,15.7177,15.6895,15.7177,70300.0
2014-02-20 13:25:00,22.31,22.32,22.3,22.32,8900.0,15.7177,15.7248,15.7107,15.7248,8900.0
2014-02-20 13:30:00,22.32,22.32,22.31,22.32,11200.0,15.7248,15.7248,15.7177,15.7248,11200.0
2014-02-20 13:35:00,22.32,22.32,22.32,22.32,0.0,15.7248,15.7248,15.7248,15.7248,0.0
2014-02-20 13:40:00,22.32,22.33,22.32,22.33,7000.0,15.7248,15.7318,15.7248,15.7318,7000.0
2014-02-20 13:45:00,22.32,22.32,22.31,22.31,10100.0,15.7248,15.7248,15.7177,15.7177,10100.0
2014-02-20 13:50:00,22.32,22.32,22.31,22.31,18300.0,15.7248,15.7248,15.7177,15.7177,18300.0
2014-02-20 13:55:00,22.31,22.32,22.31,22.32,14800.0,15.7177,15.7248,15.7177,15.7248,14800.0
2014-02-20 14:00:00,22.32,22.32,22.3,22.3,10800.0,15.7248,15.7248,15.7107,15.7107,10800.0
2014-02-20 14:05:00,22.3,22.31,22.29,22.3,8600.0,15.7107,15.7177,15.7036,15.7107,8600.0
2014-02-20 14:10:00,22.31,22.32,22.31,22.32,29500.0,15.7177,15.7248,15.7177,15.7248,29500.0
2014-02-20 14:15:00,22.32,22.33,22.32,22.33,8000.0,15.7248,15.7318,15.7248,15.7318,8000.0
2014-02-20 14:20:00,22.33,22.33,22.33,22.33,600.0,15.7318,15.7318,15.7318,15.7318,600.0
2014-02-20 14:25:00,22.33,22.34,22.33,22.33,14000.0,15.7318,15.7389,15.7318,15.7318,14000.0
2014-02-20 14:30:00,22.33,22.33,22.32,22.32,16900.0,15.7318,15.7318,15.7248,15.7248,16900.0
2014-02-20 14:35:00,22.32,22.33,22.32,22.33,21900.0,15.7248,15.7318,15.7248,15.7318,21900.0
2014-02-20 14:40:00,22.33,22.33,22.32,22.32,28500.0,15.7318,15.7318,15.7248,15.7248,28500.0
2014-02-20 14:45:00,22.32,22.32,22.32,22.32,3600.0,15.7248,15.7248,15.7248,15.7248,3600.0
2014-02-20 14:50:00,22.33,22.33,22.32,22.32,12100.0,15.7318,15.7318,15.7248,15.7248,12100.0
2014-02-20 14:55:00,22.32,22.33,22.32,22.33,21600.0,15.7248,15.7318,15.7248,15.7318,21600.0
2014-02-20 15:00:00,22.32,22.33,22.32,22.33,16900.0,15.7248,15.7318,15.7248,15.7318,16900.0
2014-02-20 15:05:00,22.33,22.33,22.32,22.33,16900.0,15.7318,15.7318,15.7248,15.7318,16900.0
2014-02-20 15:10:00,22.33,22.33,22.33,22.33,7500.0,15.7318,15.7318,15.7318,15.7318,7500.0
2014-02-20 15:15:00,22.33,22.33,22.33,22.33,10500.0,15.7318,15.7318,15.7318,15.7318,10500.0
2014-02-20 15:20:00,22.33,22.33,22.32,22.33,10000.0,15.7318,15.7318,15.7248,15.7318,10000.0
2014-02-20 15:25:00,22.32,22.34,22.32,22.34,30900.0,15.7248,15.7389,15.7248,15.7389,30900.0
2014-02-20 15:30:00,22.33,22.34,22.33,22.34,34900.0,15.7318,15.7389,15.7318,15.7389,34900.0
2014-02-20 15:35:00,22.33,22.33,22.32,22.33,18400.0,15.7318,15.7318,15.7248,15.7318,18400.0
2014-02-20 15:40:00,22.33,22.35,22.33,22.35,29000.0,15.7318,15.7459,15.7318,15.7459,29000.0
2014-02-20 15:45:00,22.35,22.37,22.35,22.37,63900.0,15.7459,15.76,15.7459,15.76,63900.0
2014-02-20 15:50:00,22.36,22.36,22.34,22.34,46000.0,15.753,15.753,15.7389,15.7389,46000.0
2014-02-20 15:55:00,22.33,22.34,22.3,22.3,35800.0,15.7318,15.7389,15.7107,15.7107,35800.0
2014-02-21 09:30:00,22.38,22.43,22.28,22.41,117300.0,15.767,15.8023,15.6966,15.7882,117300.0
2014-02-21 09:35:00,22.41,22.44,22.37,22.38,45000.0,15.7882,15.8093,15.76,15.767,45000.0
2014-02-21 09:40:00,22.38,22.38,22.27,22.27,69300.0,15.767,15.767,15.6895,15.6895,69300.0
2014-02-21 09:45:00,22.27,22.35,22.26,22.35,47400.0,15.6895,15.7459,15.6825,15.7459,47400.0
2014-02-21 09:50:00,22.35,22.38,22.33,22.36,80200.0,15.7459,15.767,15.7318,15.753,80200.0
2014-02-21 09:55:00,22.37,22.38,22.36,22.37,28800.0,15.76,15.767,15.753,15.76,28800.0
2014-02-21 10:00:00,22.36,22.38,22.33,22.35,30900.0,15.753,15.767,15.7318,15.7459,30900.0
2014-02-21 10:05:00,22.34,22.34,22.32,22.32,11700.0,15.7389,15.7389,15.7248,15.7248,11700.0
2014-02-21 10:10:00,22.32,22.33,22.3,22.3,49400.0,15.7248,15.7318,15.7107,15.7107,49400.0
2014-02-21 10:15:00,22.3,22.32,22.28,22.3,30700.0,15.7107,15.7248,15.6966,15.7107,30700.0
2014-02-21 10:20:00,22.29,22.29,22.25,22.25,28200.0,15.7036,15.7036,15.6755,15.6755,28200.0
2014-02-21 10:25:00,22.25,22.26,22.23,22.23,33500.0,15.6755,15.6825,15.6614,15.6614,33500.0
2014-02-21 10:30:00,22.24,22.25,22.23,22.23,17800.0,15.6684,15.6755,15.6614,15.6614,17800.0
2014-02-21 10:35:00,22.24,22.25,22.24,22.24,51800.0,15.6684,15.6755,15.6684,15.6684,51800.0
2014-02-21 10:40:00,22.24,22.25,22.23,22.25,22000.0,15.6684,15.6755,15.6614,15.6755,22000.0
2014-02-21 10:45:00,22.25,22.26,22.24,22.25,15500.0,15.6755,15.6825,15.6684,15.6755,15500.0
2014-02-21 10:50:00,22.24,22.24,22.2,22.21,14500.0,15.6684,15.6684,15.6402,15.6473,14500.0
2014-02-21 10:55:00,22.2,22.23,22.2,22.23,10400.0,15.6402,15.6614,15.6402,15.6614,10400.0
2014-02-21 11:00:00,22.23,22.25,22.23,22.25,9500.0,15.6614,15.6755,15.6614,15.6755,9500.0
2014-02-21 11:05:00,22.25,22.26,22.25,22.25,19900.0,15.6755,15.6825,15.6755,15.6755,19900.0
2014-02-21 11:10:00,22.25,22.25,22.24,22.25,38600.0,15.6755,15.6755,15.6684,15.6755,38600.0
2014-02-21 11:15:00,22.25,22.26,22.25,22.26,12600.0,15.6755,15.6825,15.6755,15.6825,12600.0
2014-02-21 11:20:00,22.26,22.26,22.26,22.26,5300.0,15.6825,15.6825,15.6825,15.6825,5300.0
2014-02-21 11:25:00,22.26,22.26,22.24,22.24,7400.0,15.6825,15.6825,15.6684,15.6684,7400.0
2014-02-21 11:30:00,22.24,22.25,22.24,22.25,30900.0,15.6684,15.6755,15.6684,15.6755,30900.0
2014-02-21 11:35:00,22.24,22.25,22.23,22.24,16900.0,15.6684,15.6755,15.6614,15.6684,16900.0
2014-02-21 11:40:00,22.24,22.24,22.24,22.24,700.0,15.6684,15.6684,15.6684,15.6684,700.0
2014-02-21 11:45:00,22.24,22.24,22.21,22.21,7900.0,15.6684,15.6684,15.6473,15.6473,7900.0
2014-02-21 11:50:00,22.2,22.23,22.2,22.22,14100.0,15.6402,15.6614,15.6402,15.6543,14100.0
2014-02-21 11:55:00,22.21,22.22,22.21,22.22,6700.0,15.6473,15.6543,15.6473,15.6543,6700.0
2014-02-21 12:00:00,22.22,22.22,22.22,22.22,1200.0,15.6543,15.6543,15.6543,15.6543,1200.0
2014-02-21 12:05:00,22.22,22.22,22.22,22.22,1000.0,15.6543,15.6543,15.6543,15.6543,1000.0
2014-02-21 12:10:00,22.22,22.22,22.22,22.22,1500.0,15.6543,15.6543,15.6543,15.6543,1500.0
2014-02-21 12:15:00,22.22,22.22,22.22,22.22,1600.0,15.6543,15.6543,15.6543,15.6543,1600.0
2014-02-21 12:20:00,22.22,22.22,22.22,22.22,1700.0,15.6543,15.6543,15.6543,15.6543,1700.0
2014-02-21 12:25:00,22.22,22.22,22.22,22.22,600.0,15.6543,15.6543,15.6543,15.6543,600.0
2014-02-21 12:30:00,22.22,22.22,22.21,22.21,4400.0,15.6543,15.6543,15.6473,15.6473,4400.0
2014-02-21 12:35:00,22.2,22.2,22.2,22.2,200.0,15.6402,15.6402,15.6402,15.6402,200.0
2014-02-21 12:40:00,22.21,22.22,22.21,22.22,9600.0,15.6473,15.6543,15.6473,15.6543,9600.0
2014-02-21 12:45:00,22.22,22.22,22.2,22.2,12700.0,15.6543,15.6543,15.6402,15.6402,12700.0
2014-02-21 12:50:00,22.21,22.21,22.2,22.2,1400.0,15.6473,15.6473,15.6402,15.6402,1400.0
2014-02-21 12:55:00,22.2,22.2,22.2,22.2,600.0,15.6402,15.6402,15.6402,15.6402,600.0
2014-02-21 13:00:00,22.2,22.2,22.2,22.2,900.0,15.6402,15.6402,15.6402,15.6402,900.0
2014-02-21 13:05:00,22.2,22.21,22.2,22.21,7700.0,15.6402,15.6473,15.6402,15.6473,7700.0
2014-02-21 13:10:00,22.22,22.23,22.22,22.23,5600.0,15.6543,15.6614,15.6543,15.6614,5600.0
2014-02-21 13:15:00,22.24,22.24,22.24,22.24,6000.0,15.6684,15.6684,15.6684,15.6684,6000.0
2014-02-21 13:20:00,22.25,22.26,22.25,22.25,7300.0,15.6755,15.6825,15.6755,15.6755,7300.0
2014-02-21 13:25:00,22.25,22.25,22.24,22.24,4800.0,15.6755,15.6755,15.6684,15.6684,4800.0
2014-02-21 13:30:00,22.24,22.25,22.24,22.24,2400.0,15.6684,15.6755,15.6684,15.6684,2400.0
2014-02-21 13:35:00,22.24,22.24,22.23,22.23,15500.0,15.6684,15.6684,15.6614,15.6614,15500.0
2014-02-21 13:40:00,22.22,22.23,22.22,22.22,12600.0,15.6543,15.6614,15.6543,15.6543,12600.0
2014-02-21 13:45:00,22.23,22.23,22.22,22.22,600.0,15.6614,15.6614,15.6543,15.6543,600.0
2014-02-21 13:50:00,22.23,22.23,22.22,22.22,1600.0,15.6614,15.6614,15.6543,15.6543,1600.0
2014-02-21 13:55:00,22.22,22.22,22.22,22.22,2300.0,15.6543,15.6543,15.6543,15.6543,2300.0
2014-02-21 14:00:00,22.22,22.22,22.21,22.22,1200.0,15.6543,15.6543,15.6473,15.6543,1200.0
2014-02-21 14:05:00,22.21,22.22,22.2,22.22,24200.0,15.6473,15.6543,15.6402,15.6543,24200.0
2014-02-21 14:10:00,22.22,22.22,22.19,22.19,19500.0,15.6543,15.6543,15.6332,15.6332,19500.0
2014-02-21 14:15:00,22.18,22.19,22.17,22.17,22000.0,15.6261,15.6332,15.6191,15.6191,22000.0
2014-02-21 14:20:00,22.17,22.18,22.17,22.17,14700.0,15.6191,15.6261,15.6191,15.6191,14700.0
2014-02-21 14:25:00,22.17,22.17,22.17,22.17,13500.0,15.6191,15.6191,15.6191,15.6191,13500.0
2014-02-21 14:30:00,22.16,22.16,22.15,22.16,15400.0,15.6121,15.6121,15.605,15.6121,15400.0
2014-02-21 14:35:00,22.15,22.16,22.15,22.16,70000.0,15.605,15.6121,15.605,15.6121,70000.0
2014-02-21 14:40:00,22.16,22.16,22.16,22.16,200.0,15.6121,15.6121,15.6121,15.6121,200.0
2014-02-21 14:45:00,22.15,22.19,22.15,22.19,39700.0,15.605,15.6332,15.605,15.6332,39700.0
2014-02-21 14:50:00,22.19,22.2,22.19,22.2,5400.0,15.6332,15.6402,15.6332,15.6402,5400.0
2014-02-21 14:55:00,22.2,22.25,22.2,22.24,28300.0,15.6402,15.6755,15.6402,15.6684,28300.0
2014-02-21 15:00:00,22.24,22.24,22.23,22.23,5500.0,15.6684,15.6684,15.6614,15.6614,5500.0
2014-02-21 15:05:00,22.23,22.23,22.23,22.23,1200.0,15.6614,15.6614,15.6614,15.6614,1200.0
2014-02-21 15:10:00,22.23,22.23,22.22,22.23,5400.0,15.6614,15.6614,15.6543,15.6614,5400.0
2014-02-21 15:15:00,22.23,22.23,22.22,22.23,17800.0,15.6614,15.6614,15.6543,15.6614,17800.0
2014-02-21 15:20:00,22.23,22.23,22.22,22.22,1300.0,15.6614,15.6614,15.6543,15.6543,1300.0
2014-02-21 15:25:00,22.23,22.23,22.22,22.23,2800.0,15.6614,15.6614,15.6543,15.6614,2800.0
2014-02-21 15:30:00,22.23,22.23,22.22,22.23,3800.0,15.6614,15.6614,15.6543,15.6614,3800.0
2014-02-21 15:35:00,22.22,22.25,22.22,22.22,93100.0,15.6543,15.6755,15.6543,15.6543,93100.0
2014-02-21 15:40:00,22.22,22.22,22.19,22.2,27700.0,15.6543,15.6543,15.6332,15.6402,27700.0
2014-02-21 15:45:00,22.2,22.21,22.18,22.18,34200.0,15.6402,15.6473,15.6261,15.6261,34200.0
2014-02-21 15:50:00,22.18,22.18,22.16,22.17,75900.0,15.6261,15.6261,15.6121,15.6191,75900.0
2014-02-21 15:55:00,22.17,22.17,22.13,22.14,96600.0,15.6191,15.6191,15.5909,15.598,96600.0
2014-02-24 09:30:00,22.19,22.23,22.05,22.12,100800.0,15.6332,15.6614,15.5346,15.5839,100800.0
2014-02-24 09:35:00,22.12,22.16,22.11,22.14,47700.0,15.5839,15.6121,15.5768,15.598,47700.0
2014-02-24 09:40:00,22.14,22.16,22.14,22.15,44500.0,15.598,15.6121,15.598,15.605,44500.0
2014-02-24 09:45:00,22.15,22.19,22.15,22.17,21200.0,15.605,15.6332,15.605,15.6191,21200.0
2014-02-24 09:50:00,22.18,22.2,22.18,22.19,33700.0,15.6261,15.6402,15.6261,15.6332,33700.0
2014-02-24 09:55:00,22.19,22.19,22.15,22.16,99700.0,15.6332,15.6332,15.605,15.6121,99700.0
2014-02-24 10:00:00,22.17,22.18,22.14,22.14,53200.0,15.6191,15.6261,15.598,15.598,53200.0
2014-02-24 10:05:00,22.14,22.14,22.13,22.13,7700.0,15.598,15.598,15.5909,15.5909,7700.0
2014-02-24 10:10:00,22.13,22.14,22.09,22.13,27100.0,15.5909,15.598,15.5627,15.5909,27100.0
2014-02-24 10:15:00,22.13,22.14,22.12,22.13,10800.0,15.5909,15.598,15.5839,15.5909,10800.0
2014-02-24 10:20:00,22.14,22.14,22.13,22.14,5400.0,15.598,15.598,15.5909,15.598,5400.0
2014-02-24 10:25:00,22.14,22.15,22.13,22.13,13300.0,15.598,15.605,15.5909,15.5909,13300.0
2014-02-24 10:30:00,22.13,22.14,22.12,22.13,16700.0,15.5909,15.598,15.5839,15.5909,16700.0
2014-02-24 10:35:00,22.13,22.17,22.13,22.16,52300.0,15.5909,15.6191,15.5909,15.6121,52300.0
2014-02-24 10:40:00,22.16,22.25,22.16,22.25,93400.0,15.6121,15.6755,15.6121,15.6755,93400.0
2014-02-24 10:45:00,22.26,22.26,22.22,22.22,22900.0,15.6825,15.6825,15.6543,15.6543,22900.0
2014-02-24 10:50:00,22.23,22.23,22.22,22.23,7200.0,15.6614,15.6614,15.6543,15.6614,7200.0
2014-02-24 10:55:00,22.23,22.23,22.22,22.22,6100.0,15.6614,15.6614,15.6543,15.6543,6100.0
2014-02-24 11:00:00,22.23,22.23,22.22,22.22,3900.0,15.6614,15.6614,15.6543,15.6543,3900.0
2014-02-24 11:05:00,22.22,22.24,22.22,22.24,45800.0,15.6543,15.6684,15.6543,15.6684,45800.0
2014-02-24 11:10:00,22.24,22.24,22.23,22.23,8400.0,15.6684,15.6684,15.6614,15.6614,8400.0
2014-02-24 11:15:00,22.23,22.23,22.23,22.23,900.0,15.6614,15.6614,15.6614,15.6614,900.0
2014-02-24 11:20:00,22.23,22.23,22.22,22.22,12900.0,15.6614,15.6614,15.6543,15.6543,12900.0
2014-02-24 11:25:00,22.21,22.22,22.21,22.22,4500.0,15.6473,15.6543,15.6473,15.6543,4500.0
2014-02-24 11:30:00,22.22,22.23,22.21,22.23,14700.0,15.6543,15.6614,15.6473,15.6614,14700.0
2014-02-24 11:35:00,22.22,22.22,22.2,22.2,23200.0,15.6543,15.6543,15.6402,15.6402,23200.0
2014-02-24 11:40:00,22.2,22.2,22.2,22.2,10400.0,15.6402,15.6402,15.6402,15.6402,10400.0
2014-02-24 11:45:00,22.2,22.2,22.19,22.2,14700.0,15.6402,15.6402,15.6332,15.6402,14700.0
2014-02-24 11:50:00,22.19,22.2,22.18,22.2,18200.0,15.6332,15.6402,15.6261,15.6402,18200.0
2014-02-24 11:55:00,22.2,22.2,22.2,22.2,14200.0,15.6402,15.6402,15.6402,15.6402,14200.0
2014-02-24 12:00:00,22.2,22.22,22.2,22.2,11700.0,15.6402,15.6543,15.6402,15.6402,11700.0
2014-02-24 12:05:00,22.2,22.2,22.2,22.2,13300.0,15.6402,15.6402,15.6402,15.6402,13300.0
2014-02-24 12:10:00,22.2,22.2,22.19,22.19,6700.0,15.6402,15.6402,15.6332,15.6332,6700.0
2014-02-24 12:15:00,22.18,22.19,22.18,22.18,8000.0,15.6261,15.6332,15.6261,15.6261,8000.0
2014-02-24 12:20:00,22.18,22.19,22.18,22.19,5200.0,15.6261,15.6332,15.6261,15.6332,5200.0
2014-02-24 12:25:00,22.19,22.19,22.18,22.18,5600.0,15.6332,15.6332,15.6261,15.6261,5600.0
2014-02-24 12:30:00,22.18,22.18,22.18,22.18,1100.0,15.6261,15.6261,15.6261,15.6261,1100.0
2014-02-24 12:35:00,22.18,22.18,22.17,22.17,4000.0,15.6261,15.6261,15.6191,15.6191,4000.0
2014-02-24 12:40:00,22.17,22.17,22.17,22.17,10600.0,15.6191,15.6191,15.6191,15.6191,10600.0
2014-02-24 12:45:00,22.16,22.16,22.13,22.13,25800.0,15.6121,15.6121,15.5909,15.5909,25800.0
2014-02-24 12:50:00,22.14,22.14,22.13,22.13,11900.0,15.598,15.598,15.5909,15.5909,11900.0
2014-02-24 12:55:00,22.13,22.14,22.13,22.14,7900.0,15.5909,15.598,15.5909,15.598,7900.0
2014-02-24 13:00:00,22.13,22.13,22.11,22.11,16200.0,15.5909,15.5909,15.5768,15.5768,16200.0
2014-02-24 13:05:00,22.1,22.1,22.1,22.1,500.0,15.5698,15.5698,15.5698,15.5698,500.0
2014-02-24 13:10:00,22.1,22.1,22.1,22.1,500.0,15.5698,15.5698,15.5698,15.5698,500.0
2014-02-24 13:15:00,22.1,22.1,22.1,22.1,500.0,15.5698,15.5698,15.5698,15.5698,500.0
2014-02-24 13:20:00,22.1,22.13,22.1,22.13,23500.0,15.5698,15.5909,15.5698,15.5909,23500.0
2014-02-24 13:25:00,22.13,22.13,22.13,22.13,6100.0,15.5909,15.5909,15.5909,15.5909,6100.0
2014-02-24 13:30:00,22.12,22.13,22.12,22.13,2800.0,15.5839,15.5909,15.5839,15.5909,2800.0
2014-02-24 13:35:00,22.12,22.13,22.11,22.13,29700.0,15.5839,15.5909,15.5768,15.5909,29700.0
2014-02-24 13:40:00,22.13,22.13,22.1,22.1,14000.0,15.5909,15.5909,15.5698,15.5698,14000.0
2014-02-24 13:45:00,22.1,22.1,22.08,22.1,24800.0,15.5698,15.5698,15.5557,15.5698,24800.0
2014-02-24 13:50:00,22.1,22.1,22.1,22.1,1400.0,15.5698,15.5698,15.5698,15.5698,1400.0
2014-02-24 13:55:00,22.1,22.1,22.09,22.1,17600.0,15.5698,15.5698,15.5627,15.5698,17600.0
2014-02-24 14:00:00,22.1,22.11,22.1,22.11,13000.0,15.5698,15.5768,15.5698,15.5768,13000.0
2014-02-24 14:05:00,22.11,22.12,22.1,22.11,28500.0,15.5768,15.5839,15.5698,15.5768,28500.0
2014-02-24 14:10:00,22.11,22.11,22.1,22.1,13300.0,15.5768,15.5768,15.5698,15.5698,13300.0
2014-02-24 14:15:00,22.1,22.11,22.1,22.11,10100.0,15.5698,15.5768,15.5698,15.5768,10100.0
2014-02-24 14:20:00,22.1,22.1,22.1,22.1,13300.0,15.5698,15.5698,15.5698,15.5698,13300.0
2014-02-24 14:25:00,22.1,22.1,22.1,22.1,14700.0,15.5698,15.5698,15.5698,15.5698,14700.0
2014-02-24 14:30:00,22.1,22.1,22.1,22.1,9300.0,15.5698,15.5698,15.5698,15.5698,9300.0
2014-02-24 14:35:00,22.1,22.1,22.08,22.09,34500.0,15.5698,15.5698,15.5557,15.5627,34500.0
2014-02-24 14:40:00,22.09,22.09,22.09,22.09,8500.0,15.5627,15.5627,15.5627,15.5627,8500.0
2014-02-24 14:45:00,22.09,22.1,22.09,22.09,8200.0,15.5627,15.5698,15.5627,15.5627,8200.0
2014-02-24 14:50:00,22.09,22.09,22.08,22.08,14400.0,15.5627,15.5627,15.5557,15.5557,14400.0
2014-02-24 14:55:00,22.08,22.08,22.07,22.07,12500.0,15.5557,15.5557,15.5486,15.5486,12500.0
2014-02-24 15:00:00,22.07,22.07,22.05,22.06,30300.0,15.5486,15.5486,15.5346,15.5416,30300.0
2014-02-24 15:05:00,22.06,22.06,22.03,22.05,27100.0,15.5416,15.5416,15.5205,15.5346,27100.0
2014-02-24 15:10:00,22.05,22.06,22.05,22.05,19600.0,15.5346,15.5416,15.5346,15.5346,19600.0
2014-02-24 15:15:00,22.05,22.05,22.04,22.05,6900.0,15.5346,15.5346,15.5275,15.5346,6900.0
2014-02-24 15:20:00,22.05,22.05,22.05,22.05,7700.0,15.5346,15.5346,15.5346,15.5346,7700.0
2014-02-24 15:25:00,22.05,22.05,22.01,22.01,38000.0,15.5346,15.5346,15.5064,15.5064,38000.0
2014-02-24 15:30:00,22.01,22.09,22.01,22.09,171500.0,15.5064,15.5627,15.5064,15.5627,171500.0
2014-02-24 15:35:00,22.09,22.23,22.08,22.19,225700.0,15.5627,15.6614,15.5557,15.6332,225700.0
2014-02-24 15:40:00,22.18,22.2,22.11,22.2,204000.0,15.6261,15.6402,15.5768,15.6402,204000.0
2014-02-24 15:45:00,22.2,22.33,22.18,22.26,342300.0,15.6402,15.7318,15.6261,15.6825,342300.0
2014-02-24 15:50:00,22.26,22.26,22.17,22.19,94700.0,15.6825,15.6825,15.6191,15.6332,94700.0
2014-02-24 15:55:00,22.19,22.21,22.11,22.13,81300.0,15.6332,15.6473,15.5768,15.5909,81300.0
2014-02-25 09:30:00,22.15,22.21,22.03,22.08,113100.0,15.605,15.6473,15.5205,15.5557,113100.0
2014-02-25 09:35:00,22.08,22.08,22.02,22.05,61500.0,15.5557,15.5557,15.5134,15.5346,61500.0
2014-02-25 09:40:00,22.05,22.09,22.03,22.07,86600.0,15.5346,15.5627,15.5205,15.5486,86600.0
2014-02-25 09:45:00,22.06,22.07,22.03,22.04,95000.0,15.5416,15.5486,15.5205,15.5275,95000.0
2014-02-25 09:50:00,22.04,22.04,21.96,21.96,127700.0,15.5275,15.5275,15.4711,15.4711,127700.0
2014-02-25 09:55:00,21.96,22.0,21.92,22.0,160900.0,15.4711,15.4993,15.443,15.4993,160900.0
2014-02-25 10:00:00,21.99,22.01,21.97,21.97,141100.0,15.4923,15.5064,15.4782,15.4782,141100.0
2014-02-25 10:05:00,21.97,21.97,21.92,21.92,220700.0,15.4782,15.4782,15.443,15.443,220700.0
2014-02-25 10:10:00,21.92,21.95,21.92,21.93,56000.0,15.443,15.4641,15.443,15.45,56000.0
2014-02-25 10:15:00,21.93,21.99,21.93,21.99,42800.0,15.45,15.4923,15.45,15.4923,42800.0
2014-02-25 10:20:00,21.98,22.0,21.98,21.98,123600.0,15.4852,15.4993,15.4852,15.4852,123600.0
2014-02-25 10:25:00,21.99,21.99,21.93,21.93,52400.0,15.4923,15.4923,15.45,15.45,52400.0
2014-02-25 10:30:00,21.93,21.95,21.92,21.95,62000.0,15.45,15.4641,15.443,15.4641,62000.0
2014-02-25 10:35:00,21.96,21.97,21.95,21.97,36500.0,15.4711,15.4782,15.4641,15.4782,36500.0
2014-02-25 10:40:00,21.97,21.98,21.95,21.97,31600.0,15.4782,15.4852,15.4641,15.4782,31600.0
2014-02-25 10:45:00,21.97,21.98,21.97,21.98,24300.0,15.4782,15.4852,15.4782,15.4852,24300.0
2014-02-25 10:50:00,21.98,22.0,21.98,21.98,47100.0,15.4852,15.4993,15.4852,15.4852,47100.0
2014-02-25 10:55:00,21.98,22.0,21.98,21.98,16100.0,15.4852,15.4993,15.4852,15.4852,16100.0
2014-02-25 11:00:00,21.97,21.98,21.97,21.98,19600.0,15.4782,15.4852,15.4782,15.4852,19600.0
2014-02-25 11:05:00,21.97,21.99,21.95,21.98,41300.0,15.4782,15.4923,15.4641,15.4852,41300.0
2014-02-25 11:10:00,21.98,22.01,21.98,22.01,33100.0,15.4852,15.5064,15.4852,15.5064,33100.0
2014-02-25 11:15:00,22.0,22.08,22.0,22.04,168600.0,15.4993,15.5557,15.4993,15.5275,168600.0
2014-02-25 11:20:00,22.03,22.08,22.03,22.07,198100.0,15.5205,15.5557,15.5205,15.5486,198100.0
2014-02-25 11:25:00,22.07,22.07,22.04,22.05,72700.0,15.5486,15.5486,15.5275,15.5346,72700.0
2014-02-25 11:30:00,22.06,22.06,22.03,22.05,24300.0,15.5416,15.5416,15.5205,15.5346,24300.0
2014-02-25 11:35:00,22.05,22.06,22.03,22.03,26100.0,15.5346,15.5416,15.5205,15.5205,26100.0
2014-02-25 11:40:00,22.02,22.02,22.01,22.01,14300.0,15.5134,15.5134,15.5064,15.5064,14300.0
2014-02-25 11:45:00,22.01,22.02,22.01,22.01,10400.0,15.5064,15.5134,15.5064,15.5064,10400.0
2014-02-25 11:50:00,22.0,22.0,21.98,22.0,19700.0,15.4993,15.4993,15.4852,15.4993,19700.0
2014-02-25 11:55:00,22.0,22.01,21.99,22.0,28100.0,15.4993,15.5064,15.4923,15.4993,28100.0
2014-02-25 12:00:00,21.99,22.0,21.99,22.0,28000.0,15.4923,15.4993,15.4923,15.4993,28000.0
2014-02-25 12:05:00,21.99,22.0,21.99,22.0,12000.0,15.4923,15.4993,15.4923,15.4993,12000.0
2014-02-25 12:10:00,22.0,22.0,22.0,22.0,20000.0,15.4993,15.4993,15.4993,15.4993,20000.0
2014-02-25 12:15:00,22.0,22.0,21.99,21.99,19500.0,15.4993,15.4993,15.4923,15.4923,19500.0
2014-02-25 12:20:00,21.99,21.99,21.96,21.96,34700.0,15.4923,15.4923,15.4711,15.4711,34700.0
2014-02-25 12:25:00,21.96,21.96,21.95,21.95,6400.0,15.4711,15.4711,15.4641,15.4641,6400.0
2014-02-25 12:30:00,21.94,21.96,21.94,21.96,49600.0,15.4571,15.4711,15.4571,15.4711,49600.0
2014-02-25 12:35:00,21.96,21.99,21.96,21.98,11100.0,15.4711,15.4923,15.4711,15.4852,11100.0
2014-02-25 12:40:00,21.97,21.97,21.96,21.96,6700.0,15.4782,15.4782,15.4711,15.4711,6700.0
2014-02-25 12:45:00,21.96,21.97,21.96,21.97,18000.0,15.4711,15.4782,15.4711,15.4782,18000.0
2014-02-25 12:50:00,21.98,21.98,21.98,21.98,3400.0,15.4852,15.4852,15.4852,15.4852,3400.0
2014-02-25 12:55:00,21.99,21.99,21.99,21.99,400.0,15.4923,15.4923,15.4923,15.4923,400.0
2014-02-25 13:00:00,21.99,22.0,21.98,21.99,18200.0,15.4923,15.4993,15.4852,15.4923,18200.0
2014-02-25 13:05:00,21.99,22.01,21.99,21.99,12600.0,15.4923,15.5064,15.4923,15.4923,12600.0
2014-02-25 13:10:00,22.0,22.0,21.99,21.99,5600.0,15.4993,15.4993,15.4923,15.4923,5600.0
2014-02-25 13:15:00,21.98,21.98,21.98,21.98,3000.0,15.4852,15.4852,15.4852,15.4852,3000.0
2014-02-25 13:20:00,21.97,21.97,21.97,21.97,1300.0,15.4782,15.4782,15.4782,15.4782,1300.0
2014-02-25 13:25:00,21.98,21.98,21.97,21.97,900.0,15.4852,15.4852,15.4782,15.4782,900.0
2014-02-25 13:30:00,21.98,21.98,21.96,21.96,17000.0,15.4852,15.4852,15.4711,15.4711,17000.0
2014-02-25 13:35:00,21.97,21.97,21.96,21.96,12400.0,15.4782,15.4782,15.4711,15.4711,12400.0
2014-02-25 13:40:00,21.95,21.95,21.95,21.95,12300.0,15.4641,15.4641,15.4641,15.4641,12300.0
2014-02-25 13:45:00,21.95,21.95,21.94,21.94,14700.0,15.4641,15.4641,15.4571,15.4571,14700.0
2014-02-25 13:50:00,21.94,21.94,21.93,21.93,9500.0,15.4571,15.4571,15.45,15.45,9500.0
2014-02-25 13:55:00,21.93,21.93,21.92,21.92,6400.0,15.45,15.45,15.443,15.443,6400.0
2014-02-25 14:00:00,21.92,21.92,21.91,21.91,34200.0,15.443,15.443,15.4359,15.4359,34200.0
2014-02-25 14:05:00,21.9,21.9,21.86,21.87,25800.0,15.4289,15.4289,15.4007,15.4077,25800.0
2014-02-25 14:10:00,21.87,21.88,21.84,21.88,36300.0,15.4077,15.4148,15.3866,15.4148,36300.0
2014-02-25 14:15:00,21.88,21.89,21.87,21.89,24300.0,15.4148,15.4218,15.4077,15.4218,24300.0
2014-02-25 14:20:00,21.89,21.89,21.86,21.86,11400.0,15.4218,15.4218,15.4007,15.4007,11400.0
2014-02-25 14:25:00,21.86,21.89,21.86,21.89,15500.0,15.4007,15.4218,15.4007,15.4218,15500.0
2014-02-25 14:30:00,21.89,21.89,21.87,21.87,10000.0,15.4218,15.4218,15.4077,15.4077,10000.0
2014-02-25 14:35:00,21.86,21.86,21.84,21.84,33000.0,15.4007,15.4007,15.3866,15.3866,33000.0
2014-02-25 14:40:00,21.85,21.85,21.82,21.83,74700.0,15.3937,15.3937,15.3725,15.3796,74700.0
2014-02-25 14:45:00,21.84,21.84,21.81,21.83,63100.0,15.3866,15.3866,15.3655,15.3796,63100.0
2014-02-25 14:50:00,21.83,21.83,21.81,21.82,19800.0,15.3796,15.3796,15.3655,15.3725,19800.0
2014-02-25 14:55:00,21.82,21.83,21.82,21.83,11300.0,15.3725,15.3796,15.3725,15.3796,11300.0
2014-02-25 15:00:00,21.83,21.83,21.82,21.83,4600.0,15.3796,15.3796,15.3725,15.3796,4600.0
2014-02-25 15:05:00,21.82,21.83,21.82,21.82,38900.0,15.3725,15.3796,15.3725,15.3725,38900.0
2014-02-25 15:10:00,21.81,21.81,21.79,21.8,76600.0,15.3655,15.3655,15.3514,15.3584,76600.0
2014-02-25 15:15:00,21.79,21.79,21.77,21.78,21200.0,15.3514,15.3514,15.3373,15.3443,21200.0
2014-02-25 15:20:00,21.78,21.79,21.77,21.78,24100.0,15.3443,15.3514,15.3373,15.3443,24100.0
2014-02-25 15:25:00,21.78,21.78,21.76,21.77,20400.0,15.3443,15.3443,15.3302,15.3373,20400.0
2014-02-25 15:30:00,21.78,21.85,21.77,21.81,81800.0,15.3443,15.3937,15.3373,15.3655,81800.0
2014-02-25 15:35:00,21.82,21.84,21.81,21.84,25300.0,15.3725,15.3866,15.3655,15.3866,25300.0
2014-02-25 15:40:00,21.84,21.85,21.82,21.83,31900.0,15.3866,15.3937,15.3725,15.3796,31900.0
2014-02-25 15:45:00,21.82,21.84,21.8,21.83,100800.0,15.3725,15.3866,15.3584,15.3796,100800.0
2014-02-25 15:50:00,21.83,21.84,21.82,21.82,92500.0,15.3796,15.3866,15.3725,15.3725,92500.0
2014-02-25 15:55:00,21.83,21.84,21.82,21.84,85100.0,15.3796,15.3866,15.3725,15.3866,85100.0
2014-02-26 09:30:00,21.88,21.88,21.72,21.72,150300.0,15.4148,15.4148,15.3021,15.3021,150300.0
2014-02-26 09:35:00,21.74,21.77,21.71,21.73,60600.0,15.3162,15.3373,15.295,15.3091,60600.0
2014-02-26 09:40:00,21.72,21.76,21.68,21.68,77400.0,15.3021,15.3302,15.2739,15.2739,77400.0
2014-02-26 09:45:00,21.68,21.68,21.63,21.64,99400.0,15.2739,15.2739,15.2387,15.2457,99400.0
2014-02-26 09:50:00,21.64,21.64,21.57,21.58,105900.0,15.2457,15.2457,15.1964,15.2034,105900.0
2014-02-26 09:55:00,21.58,21.59,21.56,21.59,190600.0,15.2034,15.2105,15.1893,15.2105,190600.0
2014-02-26 10:00:00,21.59,21.65,21.59,21.65,145500.0,15.2105,15.2527,15.2105,15.2527,145500.0
2014-02-26 10:05:00,21.65,21.72,21.65,21.69,101900.0,15.2527,15.3021,15.2527,15.2809,101900.0
2014-02-26 10:10:00,21.7,21.73,21.7,21.72,49700.0,15.288,15.3091,15.288,15.3021,49700.0
2014-02-26 10:15:00,21.71,21.73,21.69,21.71,66700.0,15.295,15.3091,15.2809,15.295,66700.0
2014-02-26 10:20:00,21.71,21.74,21.71,21.73,96900.0,15.295,15.3162,15.295,15.3091,96900.0
2014-02-26 10:25:00,21.72,21.77,21.72,21.77,24600.0,15.3021,15.3373,15.3021,15.3373,24600.0
2014-02-26 10:30:00,21.77,21.8,21.77,21.79,9900.0,15.3373,15.3584,15.3373,15.3514,9900.0
2014-02-26 10:35:00,21.79,21.82,21.79,21.79,24500.0,15.3514,15.3725,15.3514,15.3514,24500.0
2014-02-26 10:40:00,21.78,21.8,21.78,21.8,8400.0,15.3443,15.3584,15.3443,15.3584,8400.0
2014-02-26 10:45:00,21.8,21.81,21.79,21.79,22100.0,15.3584,15.3655,15.3514,15.3514,22100.0
2014-02-26 10:50:00,21.79,21.79,21.77,21.77,18900.0,15.3514,15.3514,15.3373,15.3373,18900.0
2014-02-26 10:55:00,21.77,21.77,21.72,21.72,28800.0,15.3373,15.3373,15.3021,15.3021,28800.0
2014-02-26 11:00:00,21.72,21.76,21.72,21.76,19100.0,15.3021,15.3302,15.3021,15.3302,19100.0
2014-02-26 11:05:00,21.76,21.76,21.75,21.75,12100.0,15.3302,15.3302,15.3232,15.3232,12100.0
2014-02-26 11:10:00,21.75,21.77,21.75,21.77,12300.0,15.3232,15.3373,15.3232,15.3373,12300.0
2014-02-26 11:15:00,21.77,21.8,21.77,21.79,11200.0,15.3373,15.3584,15.3373,15.3514,11200.0
2014-02-26 11:20:00,21.79,21.79,21.77,21.77,16400.0,15.3514,15.3514,15.3373,15.3373,16400.0
2014-02-26 11:25:00,21.77,21.77,21.76,21.77,21200.0,15.3373,15.3373,15.3302,15.3373,21200.0
2014-02-26 11:30:00,21.77,21.78,21.76,21.76,34300.0,15.3373,15.3443,15.3302,15.3302,34300.0
2014-02-26 11:35:00,21.76,21.76,21.75,21.75,16000.0,15.3302,15.3302,15.3232,15.3232,16000.0
2014-02-26 11:40:00,21.75,21.75,21.74,21.74,1800.0,15.3232,15.3232,15.3162,15.3162,1800.0
2014-02-26 11:45:00,21.75,21.75,21.73,21.73,16000.0,15.3232,15.3232,15.3091,15.3091,16000.0
2014-02-26 11:50:00,21.74,21.74,21.72,21.72,3300.0,15.3162,15.3162,15.3021,15.3021,3300.0
2014-02-26 11:55:00,21.73,21.73,21.72,21.73,2600.0,15.3091,15.3091,15.3021,15.3091,2600.0
2014-02-26 12:00:00,21.72,21.73,21.72,21.73,800.0,15.3021,15.3091,15.3021,15.3091,800.0
2014-02-26 12:05:00,21.72,21.72,21.72,21.72,100.0,15.3021,15.3021,15.3021,15.3021,100.0
2014-02-26 12:10:00,21.73,21.75,21.73,21.74,20000.0,15.3091,15.3232,15.3091,15.3162,20000.0
2014-02-26 12:15:00,21.73,21.74,21.73,21.74,8500.0,15.3091,15.3162,15.3091,15.3162,8500.0
2014-02-26 12:20:00,21.74,21.75,21.74,21.74,4900.0,15.3162,15.3232,15.3162,15.3162,4900.0
2014-02-26 12:25:00,21.75,21.75,21.73,21.73,5600.0,15.3232,15.3232,15.3091,15.3091,5600.0
2014-02-26 12:30:00,21.74,21.76,21.74,21.76,23700.0,15.3162,15.3302,15.3162,15.3302,23700.0
2014-02-26 12:35:00,21.77,21.77,21.75,21.75,5800.0,15.3373,15.3373,15.3232,15.3232,5800.0
2014-02-26 12:40:00,21.75,21.75,21.73,21.73,10300.0,15.3232,15.3232,15.3091,15.3091,10300.0
2014-02-26 12:45:00,21.74,21.74,21.73,21.74,1100.0,15.3162,15.3162,15.3091,15.3162,1100.0
2014-02-26 12:50:00,21.73,21.74,21.73,21.74,1400.0,15.3091,15.3162,15.3091,15.3162,1400.0
2014-02-26 12:55:00,21.73,21.74,21.73,21.73,900.0,15.3091,15.3162,15.3091,15.3091,900.0
2014-02-26 13:00:00,21.73,21.73,21.7,21.7,15400.0,15.3091,15.3091,15.288,15.288,15400.0
2014-02-26 13:05:00,21.7,21.76,21.7,21.75,47500.0,15.288,15.3302,15.288,15.3232,47500.0
2014-02-26 13:10:00,21.76,21.8,21.76,21.8,20500.0,15.3302,15.3584,15.3302,15.3584,20500.0
2014-02-26 13:15:00,21.8,21.8,21.78,21.78,21800.0,15.3584,15.3584,15.3443,15.3443,21800.0
2014-02-26 13:20:00,21.78,21.8,21.78,21.8,21200.0,15.3443,15.3584,15.3443,15.3584,21200.0
2014-02-26 13:25:00,21.81,21.85,21.8,21.85,67200.0,15.3655,15.3937,15.3584,15.3937,67200.0
2014-02-26 13:30:00,21.85,21.87,21.85,21.86,79000.0,15.3937,15.4077,15.3937,15.4007,79000.0
2014-02-26 13:35:00,21.86,21.89,21.86,21.89,9700.0,15.4007,15.4218,15.4007,15.4218,9700.0
2014-02-26 13:40:00,21.89,21.89,21.88,21.89,8600.0,15.4218,15.4218,15.4148,15.4218,8600.0
2014-02-26 13:45:00,21.89,21.92,21.89,21.92,44000.0,15.4218,15.443,15.4218,15.443,44000.0
2014-02-26 13:50:00,21.91,21.94,21.91,21.94,18100.0,15.4359,15.4571,15.4359,15.4571,18100.0
2014-02-26 13:55:00,21.93,21.94,21.91,21.94,173400.0,15.45,15.4571,15.4359,15.4571,173400.0
2014-02-26 14:00:00,21.94,21.96,21.93,21.95,57400.0,15.4571,15.4711,15.45,15.4641,57400.0
2014-02-26 14:05:00,21.95,21.95,21.9,21.9,54100.0,15.4641,15.4641,15.4289,15.4289,54100.0
2014-02-26 14:10:00,21.9,21.91,21.89,21.9,31800.0,15.4289,15.4359,15.4218,15.4289,31800.0
2014-02-26 14:15:00,21.9,21.92,21.9,21.91,39400.0,15.4289,15.443,15.4289,15.4359,39400.0
2014-02-26 14:20:00,21.92,21.94,21.89,21.93,52500.0,15.443,15.4571,15.4218,15.45,52500.0
2014-02-26 14:25:00,21.92,21.92,21.85,21.85,89500.0,15.443,15.443,15.3937,15.3937,89500.0
2014-02-26 14:30:00,21.85,21.9,21.84,21.89,45500.0,15.3937,15.4289,15.3866,15.4218,45500.0
2014-02-26 14:35:00,21.89,21.92,21.89,21.89,34700.0,15.4218,15.443,15.4218,15.4218,34700.0
2014-02-26 14:40:00,21.89,21.94,21.89,21.94,77400.0,15.4218,15.4571,15.4218,15.4571,77400.0
2014-02-26 14:45:00,21.94,21.95,21.92,21.92,78700.0,15.4571,15.4641,15.443,15.443,78700.0
2014-02-26 14:50:00,21.93,21.94,21.91,21.91,32400.0,15.45,15.4571,15.4359,15.4359,32400.0
2014-02-26 14:55:00,21.91,21.96,21.91,21.95,34700.0,15.4359,15.4711,15.4359,15.4641,34700.0
2014-02-26 15:00:00,21.95,21.98,21.95,21.97,23200.0,15.4641,15.4852,15.4641,15.4782,23200.0
2014-02-26 15:05:00,21.98,22.01,21.96,21.96,59300.0,15.4852,15.5064,15.4711,15.4711,59300.0
2014-02-26 15:10:00,21.96,21.97,21.92,21.94,39600.0,15.4711,15.4782,15.443,15.4571,39600.0
2014-02-26 15:15:00,21.94,21.95,21.92,21.92,20800.0,15.4571,15.4641,15.443,15.443,20800.0
2014-02-26 15:20:00,21.92,21.93,21.91,21.92,24400.0,15.443,15.45,15.4359,15.443,24400.0
2014-02-26 15:25:00,21.93,21.94,21.92,21.93,46000.0,15.45,15.4571,15.443,15.45,46000.0
2014-02-26 15:30:00,21.94,21.97,21.94,21.94,20100.0,15.4571,15.4782,15.4571,15.4571,20100.0
2014-02-26 15:35:00,21.94,21.94,21.92,21.93,27200.0,15.4571,15.4571,15.443,15.45,27200.0
2014-02-26 15:40:00,21.93,21.94,21.93,21.93,3800.0,15.45,15.4571,15.45,15.45,3800.0
2014-02-26 15:45:00,21.94,21.94,21.9,21.91,30500.0,15.4571,15.4571,15.4289,15.4359,30500.0
2014-02-26 15:50:00,21.9,21.95,21.9,21.92,76800.0,15.4289,15.4641,15.4289,15.443,76800.0
2014-02-26 15:55:00,21.92,21.95,21.92,21.94,42900.0,15.443,15.4641,15.443,15.4571,42900.0
2014-02-27 09:30:00,21.94,22.03,21.88,21.95,63000.0,15.4571,15.5205,15.4148,15.4641,63000.0
2014-02-27 09:35:00,21.95,21.97,21.94,21.94,45100.0,15.4641,15.4782,15.4571,15.4571,45100.0
2014-02-27 09:40:00,21.95,21.95,21.93,21.94,22500.0,15.4641,15.4641,15.45,15.4571,22500.0
2014-02-27 09:45:00,21.94,21.94,21.91,21.91,29600.0,15.4571,15.4571,15.4359,15.4359,29600.0
2014-02-27 09:50:00,21.92,21.94,21.91,21.93,119200.0,15.443,15.4571,15.4359,15.45,119200.0
2014-02-27 09:55:00,21.92,21.94,21.89,21.9,102200.0,15.443,15.4571,15.4218,15.4289,102200.0
2014-02-27 10:00:00,21.9,21.94,21.9,21.94,61600.0,15.4289,15.4571,15.4289,15.4571,61600.0
2014-02-27 10:05:00,21.94,21.95,21.92,21.93,167400.0,15.4571,15.4641,15.443,15.45,167400.0
2014-02-27 10:10:00,21.94,21.94,21.89,21.89,27800.0,15.4571,15.4571,15.4218,15.4218,27800.0
2014-02-27 10:15:00,21.89,21.92,21.89,21.9,23500.0,15.4218,15.443,15.4218,15.4289,23500.0
2014-02-27 10:20:00,21.91,21.91,21.88,21.9,17200.0,15.4359,15.4359,15.4148,15.4289,17200.0
2014-02-27 10:25:00,21.91,21.92,21.89,21.89,34500.0,15.4359,15.443,15.4218,15.4218,34500.0
2014-02-27 10:30:00,21.9,21.92,21.9,21.92,21600.0,15.4289,15.443,15.4289,15.443,21600.0
2014-02-27 10:35:00,21.92,21.96,21.92,21.96,42100.0,15.443,15.4711,15.443,15.4711,42100.0
2014-02-27 10:40:00,21.96,21.97,21.92,21.93,36100.0,15.4711,15.4782,15.443,15.45,36100.0
2014-02-27 10:45:00,21.92,21.94,21.92,21.92,17200.0,15.443,15.4571,15.443,15.443,17200.0
2014-02-27 10:50:00,21.92,21.95,21.92,21.94,32600.0,15.443,15.4641,15.443,15.4571,32600.0
2014-02-27 10:55:00,21.94,21.94,21.93,21.93,5300.0,15.4571,15.4571,15.45,15.45,5300.0
2014-02-27 11:00:00,21.94,21.95,21.94,21.94,12400.0,15.4571,15.4641,15.4571,15.4571,12400.0
2014-02-27 11:05:00,21.95,21.97,21.95,21.97,31300.0,15.4641,15.4782,15.4641,15.4782,31300.0
2014-02-27 11:10:00,21.97,21.99,21.97,21.99,27400.0,15.4782,15.4923,15.4782,15.4923,27400.0
2014-02-27 11:15:00,21.98,22.0,21.98,22.0,9500.0,15.4852,15.4993,15.4852,15.4993,9500.0
2014-02-27 11:20:00,22.0,22.0,21.98,21.98,6500.0,15.4993,15.4993,15.4852,15.4852,6500.0
2014-02-27 11:25:00,21.98,21.98,21.98,21.98,2900.0,15.4852,15.4852,15.4852,15.4852,2900.0
2014-02-27 11:30:00,21.97,21.97,21.97,21.97,10800.0,15.4782,15.4782,15.4782,15.4782,10800.0
2014-02-27 11:35:00,21.98,22.04,21.98,22.03,85500.0,15.4852,15.5275,15.4852,15.5205,85500.0
2014-02-27 11:40:00,22.03,22.05,22.02,22.02,19900.0,15.5205,15.5346,15.5134,15.5134,19900.0
2014-02-27 11:45:00,22.01,22.01,21.98,21.98,21300.0,15.5064,15.5064,15.4852,15.4852,21300.0
2014-02-27 11:50:00,21.98,21.98,21.97,21.97,5100.0,15.4852,15.4852,15.4782,15.4782,5100.0
2014-02-27 11:55:00,21.97,21.97,21.96,21.96,3700.0,15.4782,15.4782,15.4711,15.4711,3700.0
2014-02-27 12:00:00,21.97,21.97,21.95,21.95,4300.0,15.4782,15.4782,15.4641,15.4641,4300.0
2014-02-27 12:05:00,21.95,21.95,21.93,21.93,23100.0,15.4641,15.4641,15.45,15.45,23100.0
2014-02-27 12:10:00,21.94,21.97,21.94,21.97,17400.0,15.4571,15.4782,15.4571,15.4782,17400.0
2014-02-27 12:15:00,21.97,21.97,21.96,21.96,17400.0,15.4782,15.4782,15.4711,15.4711,17400.0
2014-02-27 12:20:00,21.96,21.97,21.96,21.97,4700.0,15.4711,15.4782,15.4711,15.4782,4700.0
2014-02-27 12:25:00,21.96,21.97,21.96,21.97,25700.0,15.4711,15.4782,15.4711,15.4782,25700.0
2014-02-27 12:30:00,21.97,21.98,21.96,21.98,22400.0,15.4782,15.4852,15.4711,15.4852,22400.0
2014-02-27 12:35:00,21.98,21.98,21.96,21.98,18300.0,15.4852,15.4852,15.4711,15.4852,18300.0
2014-02-27 12:40:00,21.99,21.99,21.98,21.98,5600.0,15.4923,15.4923,15.4852,15.4852,5600.0
2014-02-27 12:45:00,21.97,21.97,21.96,21.96,1100.0,15.4782,15.4782,15.4711,15.4711,1100.0
2014-02-27 12:50:00,21.96,21.96,21.94,21.94,8600.0,15.4711,15.4711,15.4571,15.4571,8600.0
2014-02-27 12:55:00,21.94,21.94,21.94,21.94,0.0,15.4571,15.4571,15.4571,15.4571,0.0
2014-02-27 13:00:00,21.94,21.94,21.93,21.93,6600.0,15.4571,15.4571,15.45,15.45,6600.0
2014-02-27 13:05:00,21.93,21.93,21.93,21.93,1300.0,15.45,15.45,15.45,15.45,1300.0
2014-02-27 13:10:00,21.93,21.93,21.93,21.93,2700.0,15.45,15.45,15.45,15.45,2700.0
2014-02-27 13:15:00,21.93,21.96,21.93,21.95,22800.0,15.45,15.4711,15.45,15.4641,22800.0
2014-02-27 13:20:00,21.95,21.97,21.95,21.97,10600.0,15.4641,15.4782,15.4641,15.4782,10600.0
2014-02-27 13:25:00,21.97,21.99,21.97,21.99,5400.0,15.4782,15.4923,15.4782,15.4923,5400.0
2014-02-27 13:30:00,22.0,22.0,21.97,21.97,5200.0,15.4993,15.4993,15.4782,15.4782,5200.0
2014-02-27 13:35:00,21.98,22.0,21.98,22.0,5800.0,15.4852,15.4993,15.4852,15.4993,5800.0
2014-02-27 13:40:00,22.0,22.0,21.99,21.99,8700.0,15.4993,15.4993,15.4923,15.4923,8700.0
2014-02-27 13:45:00,22.0,22.01,22.0,22.0,47600.0,15.4993,15.5064,15.4993,15.4993,47600.0
2014-02-27 13:50:00,22.0,22.0,22.0,22.0,6400.0,15.4993,15.4993,15.4993,15.4993,6400.0
2014-02-27 13:55:00,21.99,21.99,21.99,21.99,400.0,15.4923,15.4923,15.4923,15.4923,400.0
2014-02-27 14:00:00,21.99,22.0,21.99,22.0,700.0,15.4923,15.4993,15.4923,15.4993,700.0
2014-02-27 14:05:00,21.99,21.99,21.98,21.98,15200.0,15.4923,15.4923,15.4852,15.4852,15200.0
2014-02-27 14:10:00,21.99,21.99,21.97,21.97,12900.0,15.4923,15.4923,15.4782,15.4782,12900.0
2014-02-27 14:15:00,21.97,21.97,21.97,21.97,300.0,15.4782,15.4782,15.4782,15.4782,300.0
2014-02-27 14:20:00,21.97,21.98,21.97,21.97,6600.0,15.4782,15.4852,15.4782,15.4782,6600.0
2014-02-27 14:25:00,21.97,21.97,21.97,21.97,8600.0,15.4782,15.4782,15.4782,15.4782,8600.0
2014-02-27 14:30:00,21.97,21.97,21.95,21.95,2800.0,15.4782,15.4782,15.4641,15.4641,2800.0
2014-02-27 14:35:00,21.95,21.95,21.94,21.94,12300.0,15.4641,15.4641,15.4571,15.4571,12300.0
2014-02-27 14:40:00,21.94,21.94,21.92,21.92,16200.0,15.4571,15.4571,15.443,15.443,16200.0
2014-02-27 14:45:00,21.92,21.93,21.92,21.93,12700.0,15.443,15.45,15.443,15.45,12700.0
2014-02-27 14:50:00,21.92,21.95,21.92,21.95,12900.0,15.443,15.4641,15.443,15.4641,12900.0
2014-02-27 14:55:00,21.96,21.97,21.94,21.96,31300.0,15.4711,15.4782,15.4571,15.4711,31300.0
2014-02-27 15:00:00,21.96,21.96,21.95,21.96,20500.0,15.4711,15.4711,15.4641,15.4711,20500.0
2014-02-27 15:05:00,21.97,21.98,21.97,21.98,33500.0,15.4782,15.4852,15.4782,15.4852,33500.0
2014-02-27 15:10:00,21.98,21.98,21.96,21.96,13500.0,15.4852,15.4852,15.4711,15.4711,13500.0
2014-02-27 15:15:00,21.97,21.97,21.96,21.96,9300.0,15.4782,15.4782,15.4711,15.4711,9300.0
2014-02-27 15:20:00,21.96,21.97,21.94,21.94,18400.0,15.4711,15.4782,15.4571,15.4571,18400.0
2014-02-27 15:25:00,21.94,21.94,21.92,21.92,33300.0,15.4571,15.4571,15.443,15.443,33300.0
2014-02-27 15:30:00,21.92,21.92,21.91,21.92,79300.0,15.443,15.443,15.4359,15.443,79300.0
2014-02-27 15:35:00,21.92,21.92,21.88,21.88,76600.0,15.443,15.443,15.4148,15.4148,76600.0
2014-02-27 15:40:00,21.88,21.91,21.88,21.91,32600.0,15.4148,15.4359,15.4148,15.4359,32600.0
2014-02-27 15:45:00,21.91,21.92,21.88,21.88,64600.0,15.4359,15.443,15.4148,15.4148,64600.0
2014-02-27 15:50:00,21.88,21.9,21.86,21.89,55500.0,15.4148,15.4289,15.4007,15.4218,55500.0
2014-02-27 15:55:00,21.89,21.92,21.89,21.91,107700.0,15.4218,15.443,15.4218,15.4359,107700.0
2014-02-28 09:30:00,21.98,21.98,21.76,21.76,84100.0,15.4852,15.4852,15.3302,15.3302,84100.0
2014-02-28 09:35:00,21.76,21.89,21.76,21.88,55100.0,15.3302,15.4218,15.3302,15.4148,55100.0
2014-02-28 09:40:00,21.89,21.99,21.89,21.94,68100.0,15.4218,15.4923,15.4218,15.4571,68100.0
2014-02-28 09:45:00,21.94,21.97,21.93,21.93,28600.0,15.4571,15.4782,15.45,15.45,28600.0
2014-02-28 09:50:00,21.92,21.94,21.92,21.92,31600.0,15.443,15.4571,15.443,15.443,31600.0
2014-02-28 09:55:00,21.93,21.95,21.92,21.92,23900.0,15.45,15.4641,15.443,15.443,23900.0
2014-02-28 10:00:00,21.92,21.96,21.92,21.96,15700.0,15.443,15.4711,15.443,15.4711,15700.0
2014-02-28 10:05:00,21.96,21.96,21.95,21.95,24600.0,15.4711,15.4711,15.4641,15.4641,24600.0
2014-02-28 10:10:00,21.95,21.97,21.94,21.97,23200.0,15.4641,15.4782,15.4571,15.4782,23200.0
2014-02-28 10:15:00,21.96,21.96,21.95,21.95,12600.0,15.4711,15.4711,15.4641,15.4641,12600.0
2014-02-28 10:20:00,21.94,21.94,21.91,21.93,30600.0,15.4571,15.4571,15.4359,15.45,30600.0
2014-02-28 10:25:00,21.93,21.94,21.93,21.93,11800.0,15.45,15.4571,15.45,15.45,11800.0
2014-02-28 10:30:00,21.94,21.96,21.94,21.95,53500.0,15.4571,15.4711,15.4571,15.4641,53500.0
2014-02-28 10:35:00,21.94,21.96,21.93,21.93,51800.0,15.4571,15.4711,15.45,15.45,51800.0
2014-02-28 10:40:00,21.94,21.95,21.93,21.93,23100.0,15.4571,15.4641,15.45,15.45,23100.0
2014-02-28 10:45:00,21.93,21.94,21.92,21.92,44400.0,15.45,15.4571,15.443,15.443,44400.0
2014-02-28 10:50:00,21.93,21.93,21.92,21.93,19700.0,15.45,15.45,15.443,15.45,19700.0
2014-02-28 10:55:00,21.94,21.94,21.93,21.93,137200.0,15.4571,15.4571,15.45,15.45,137200.0
2014-02-28 11:00:00,21.93,21.94,21.92,21.93,33500.0,15.45,15.4571,15.443,15.45,33500.0
2014-02-28 11:05:00,21.93,21.93,21.92,21.92,10900.0,15.45,15.45,15.443,15.443,10900.0
2014-02-28 11:10:00,21.91,21.91,21.89,21.89,17900.0,15.4359,15.4359,15.4218,15.4218,17900.0
2014-02-28 11:15:00,21.89,21.95,21.89,21.95,75100.0,15.4218,15.4641,15.4218,15.4641,75100.0
2014-02-28 11:20:00,21.94,21.95,21.94,21.94,6900.0,15.4571,15.4641,15.4571,15.4571,6900.0
2014-02-28 11:25:00,21.94,21.98,21.94,21.98,9600.0,15.4571,15.4852,15.4571,15.4852,9600.0
2014-02-28 11:30:00,21.98,21.99,21.98,21.99,11000.0,15.4852,15.4923,15.4852,15.4923,11000.0
2014-02-28 11:35:00,21.99,22.01,21.99,22.01,31000.0,15.4923,15.5064,15.4923,15.5064,31000.0
2014-02-28 11:40:00,22.02,22.04,22.01,22.02,34000.0,15.5134,15.5275,15.5064,15.5134,34000.0
2014-02-28 11:45:00,22.02,22.03,22.02,22.02,1500.0,15.5134,15.5205,15.5134,15.5134,1500.0
2014-02-28 11:50:00,22.03,22.06,22.03,22.06,26000.0,15.5205,15.5416,15.5205,15.5416,26000.0
2014-02-28 11:55:00,22.07,22.07,22.06,22.06,12300.0,15.5486,15.5486,15.5416,15.5416,12300.0
2014-02-28 12:00:00,22.06,22.06,22.02,22.05,50200.0,15.5416,15.5416,15.5134,15.5346,50200.0
2014-02-28 12:05:00,22.05,22.06,22.05,22.06,13800.0,15.5346,15.5416,15.5346,15.5416,13800.0
2014-02-28 12:10:00,22.06,22.06,22.05,22.06,13600.0,15.5416,15.5416,15.5346,15.5416,13600.0
2014-02-28 12:15:00,22.06,22.06,22.05,22.05,1700.0,15.5416,15.5416,15.5346,15.5346,1700.0
2014-02-28 12:20:00,22.05,22.06,22.05,22.05,12700.0,15.5346,15.5416,15.5346,15.5346,12700.0
2014-02-28 12:25:00,22.04,22.05,22.03,22.03,4800.0,15.5275,15.5346,15.5205,15.5205,4800.0
2014-02-28 12:30:00,22.03,22.06,22.03,22.06,40000.0,15.5205,15.5416,15.5205,15.5416,40000.0
2014-02-28 12:35:00,22.06,22.09,22.06,22.09,23900.0,15.5416,15.5627,15.5416,15.5627,23900.0
2014-02-28 12:40:00,22.09,22.11,22.08,22.08,47700.0,15.5627,15.5768,15.5557,15.5557,47700.0
2014-02-28 12:45:00,22.08,22.08,22.08,22.08,8100.0,15.5557,15.5557,15.5557,15.5557,8100.0
2014-02-28 12:50:00,22.08,22.08,22.07,22.07,11200.0,15.5557,15.5557,15.5486,15.5486,11200.0
2014-02-28 12:55:00,22.07,22.07,22.07,22.07,100.0,15.5486,15.5486,15.5486,15.5486,100.0
2014-02-28 13:00:00,22.06,22.07,22.06,22.06,5400.0,15.5416,15.5486,15.5416,15.5416,5400.0
2014-02-28 13:05:00,22.06,22.06,22.05,22.05,6900.0,15.5416,15.5416,15.5346,15.5346,6900.0
2014-02-28 13:10:00,22.05,22.05,22.04,22.05,5000.0,15.5346,15.5346,15.5275,15.5346,5000.0
2014-02-28 13:15:00,22.05,22.05,22.05,22.05,2900.0,15.5346,15.5346,15.5346,15.5346,2900.0
2014-02-28 13:20:00,22.05,22.06,22.04,22.05,25300.0,15.5346,15.5416,15.5275,15.5346,25300.0
2014-02-28 13:25:00,22.06,22.06,22.06,22.06,100.0,15.5416,15.5416,15.5416,15.5416,100.0
2014-02-28 13:30:00,22.05,22.06,22.05,22.06,22500.0,15.5346,15.5416,15.5346,15.5416,22500.0
2014-02-28 13:35:00,22.06,22.06,22.06,22.06,1400.0,15.5416,15.5416,15.5416,15.5416,1400.0
2014-02-28 13:40:00,22.05,22.05,22.05,22.05,7000.0,15.5346,15.5346,15.5346,15.5346,7000.0
2014-02-28 13:45:00,22.04,22.04,22.01,22.01,24400.0,15.5275,15.5275,15.5064,15.5064,24400.0
2014-02-28 13:50:00,22.01,22.01,22.0,22.0,11500.0,15.5064,15.5064,15.4993,15.4993,11500.0
2014-02-28 13:55:00,21.99,22.03,21.99,22.03,26800.0,15.4923,15.5205,15.4923,15.5205,26800.0
2014-02-28 14:00:00,22.03,22.03,22.02,22.02,15400.0,15.5205,15.5205,15.5134,15.5134,15400.0
2014-02-28 14:05:00,22.02,22.03,22.02,22.02,11700.0,15.5134,15.5205,15.5134,15.5134,11700.0
2014-02-28 14:10:00,22.02,22.02,22.0,22.0,14400.0,15.5134,15.5134,15.4993,15.4993,14400.0
2014-02-28 14:15:00,21.99,22.01,21.99,21.99,48100.0,15.4923,15.5064,15.4923,15.4923,48100.0
2014-02-28 14:20:00,21.99,22.0,21.98,21.98,12000.0,15.4923,15.4993,15.4852,15.4852,12000.0
2014-02-28 14:25:00,21.97,21.97,21.94,21.95,32400.0,15.4782,15.4782,15.4571,15.4641,32400.0
2014-02-28 14:30:00,21.95,21.95,21.93,21.93,20700.0,15.4641,15.4641,15.45,15.45,20700.0
2014-02-28 14:35:00,21.93,21.93,21.86,21.87,65900.0,15.45,15.45,15.4007,15.4077,65900.0
2014-02-28 14:40:00,21.87,21.89,21.87,21.89,23600.0,15.4077,15.4218,15.4077,15.4218,23600.0
2014-02-28 14:45:00,21.88,21.88,21.85,21.85,88300.0,15.4148,15.4148,15.3937,15.3937,88300.0
2014-02-28 14:50:00,21.85,21.86,21.83,21.84,73500.0,15.3937,15.4007,15.3796,15.3866,73500.0
2014-02-28 14:55:00,21.83,21.83,21.8,21.83,77500.0,15.3796,15.3796,15.3584,15.3796,77500.0
2014-02-28 15:00:00,21.83,21.83,21.75,21.76,35800.0,15.3796,15.3796,15.3232,15.3302,35800.0
2014-02-28 15:05:00,21.77,21.78,21.73,21.73,51200.0,15.3373,15.3443,15.3091,15.3091,51200.0
2014-02-28 15:10:00,21.73,21.74,21.71,21.74,85200.0,15.3091,15.3162,15.295,15.3162,85200.0
2014-02-28 15:15:00,21.74,21.76,21.74,21.75,73100.0,15.3162,15.3302,15.3162,15.3232,73100.0
2014-02-28 15:20:00,21.75,21.77,21.74,21.75,51400.0,15.3232,15.3373,15.3162,15.3232,51400.0
2014-02-28 15:25:00,21.74,21.76,21.74,21.76,43600.0,15.3162,15.3302,15.3162,15.3302,43600.0
2014-02-28 15:30:00,21.76,21.78,21.75,21.78,105800.0,15.3302,15.3443,15.3232,15.3443,105800.0
2014-02-28 15:35:00,21.78,21.8,21.77,21.78,31700.0,15.3443,15.3584,15.3373,15.3443,31700.0
2014-02-28 15:40:00,21.78,21.8,21.77,21.79,48700.0,15.3443,15.3584,15.3373,15.3514,48700.0
2014-02-28 15:45:00,21.79,21.79,21.75,21.75,95800.0,15.3514,15.3514,15.3232,15.3232,95800.0
2014-02-28 15:50:00,21.75,21.77,21.74,21.77,96400.0,15.3232,15.3373,15.3162,15.3373,96400.0
2014-02-28 15:55:00,21.76,21.81,21.76,21.8,125700.0,15.3302,15.3655,15.3302,15.3584,125700.0
2014-03-03 09:30:00,21.62,21.66,21.58,21.64,105500.0,15.2316,15.2598,15.2034,15.2457,105500.0
2014-03-03 09:35:00,21.63,21.81,21.63,21.81,81100.0,15.2387,15.3655,15.2387,15.3655,81100.0
2014-03-03 09:40:00,21.81,21.81,21.7,21.7,54300.0,15.3655,15.3655,15.288,15.288,54300.0
2014-03-03 09:45:00,21.7,21.75,21.7,21.73,94800.0,15.288,15.3232,15.288,15.3091,94800.0
2014-03-03 09:50:00,21.73,21.75,21.72,21.74,48400.0,15.3091,15.3232,15.3021,15.3162,48400.0
2014-03-03 09:55:00,21.73,21.74,21.7,21.7,79100.0,15.3091,15.3162,15.288,15.288,79100.0
2014-03-03 10:00:00,21.71,21.74,21.68,21.68,81700.0,15.295,15.3162,15.2739,15.2739,81700.0
2014-03-03 10:05:00,21.68,21.69,21.66,21.66,88200.0,15.2739,15.2809,15.2598,15.2598,88200.0
2014-03-03 10:10:00,21.65,21.65,21.63,21.63,24600.0,15.2527,15.2527,15.2387,15.2387,24600.0
2014-03-03 10:15:00,21.62,21.62,21.58,21.58,57600.0,15.2316,15.2316,15.2034,15.2034,57600.0
2014-03-03 10:20:00,21.58,21.59,21.58,21.58,50900.0,15.2034,15.2105,15.2034,15.2034,50900.0
2014-03-03 10:25:00,21.57,21.6,21.55,21.58,63900.0,15.1964,15.2175,15.1823,15.2034,63900.0
2014-03-03 10:30:00,21.58,21.58,21.56,21.57,21400.0,15.2034,15.2034,15.1893,15.1964,21400.0
2014-03-03 10:35:00,21.58,21.59,21.57,21.57,28000.0,15.2034,15.2105,15.1964,15.1964,28000.0
2014-03-03 10:40:00,21.58,21.59,21.58,21.58,26900.0,15.2034,15.2105,15.2034,15.2034,26900.0
2014-03-03 10:45:00,21.58,21.58,21.57,21.58,8400.0,15.2034,15.2034,15.1964,15.2034,8400.0
2014-03-03 10:50:00,21.58,21.59,21.58,21.58,25100.0,15.2034,15.2105,15.2034,15.2034,25100.0
2014-03-03 10:55:00,21.59,21.61,21.58,21.61,23100.0,15.2105,15.2246,15.2034,15.2246,23100.0
2014-03-03 11:00:00,21.61,21.61,21.6,21.61,28700.0,15.2246,15.2246,15.2175,15.2246,28700.0
2014-03-03 11:05:00,21.6,21.6,21.58,21.58,84000.0,15.2175,15.2175,15.2034,15.2034,84000.0
2014-03-03 11:10:00,21.57,21.58,21.56,21.57,31100.0,15.1964,15.2034,15.1893,15.1964,31100.0
2014-03-03 11:15:00,21.57,21.57,21.55,21.55,18100.0,15.1964,15.1964,15.1823,15.1823,18100.0
2014-03-03 11:20:00,21.56,21.57,21.56,21.56,21300.0,15.1893,15.1964,15.1893,15.1893,21300.0
2014-03-03 11:25:00,21.55,21.57,21.53,21.53,23600.0,15.1823,15.1964,15.1682,15.1682,23600.0
2014-03-03 11:30:00,21.53,21.53,21.51,21.53,40300.0,15.1682,15.1682,15.1541,15.1682,40300.0
2014-03-03 11:35:00,21.54,21.54,21.52,21.52,21700.0,15.1753,15.1753,15.1612,15.1612,21700.0
2014-03-03 11:40:00,21.52,21.53,21.52,21.52,16300.0,15.1612,15.1682,15.1612,15.1612,16300.0
2014-03-03 11:45:00,21.51,21.52,21.5,21.52,83400.0,15.1541,15.1612,15.1471,15.1612,83400.0
2014-03-03 11:50:00,21.52,21.53,21.51,21.52,22400.0,15.1612,15.1682,15.1541,15.1612,22400.0
2014-03-03 11:55:00,21.53,21.53,21.49,21.49,18500.0,15.1682,15.1682,15.14,15.14,18500.0
2014-03-03 12:00:00,21.48,21.49,21.45,21.47,47500.0,15.133,15.14,15.1118,15.1259,47500.0
2014-03-03 12:05:00,21.47,21.48,21.47,21.47,26800.0,15.1259,15.133,15.1259,15.1259,26800.0
2014-03-03 12:10:00,21.47,21.52,21.45,21.49,51400.0,15.1259,15.1612,15.1118,15.14,51400.0
2014-03-03 12:15:00,21.49,21.49,21.46,21.46,40300.0,15.14,15.14,15.1189,15.1189,40300.0
2014-03-03 12:20:00,21.47,21.48,21.46,21.47,30900.0,15.1259,15.133,15.1189,15.1259,30900.0
2014-03-03 12:25:00,21.48,21.48,21.46,21.46,17800.0,15.133,15.133,15.1189,15.1189,17800.0
2014-03-03 12:30:00,21.46,21.47,21.46,21.46,35200.0,15.1189,15.1259,15.1189,15.1189,35200.0
2014-03-03 12:35:00,21.47,21.49,21.46,21.46,30800.0,15.1259,15.14,15.1189,15.1189,30800.0
2014-03-03 12:40:00,21.47,21.47,21.45,21.46,35900.0,15.1259,15.1259,15.1118,15.1189,35900.0
2014-03-03 12:45:00,21.46,21.47,21.45,21.46,13200.0,15.1189,15.1259,15.1118,15.1189,13200.0
2014-03-03 12:50:00,21.47,21.47,21.46,21.46,5900.0,15.1259,15.1259,15.1189,15.1189,5900.0
2014-03-03 12:55:00,21.46,21.47,21.46,21.46,28400.0,15.1189,15.1259,15.1189,15.1189,28400.0
2014-03-03 13:00:00,21.47,21.5,21.47,21.48,50600.0,15.1259,15.1471,15.1259,15.133,50600.0
2014-03-03 13:05:00,21.48,21.49,21.47,21.47,7200.0,15.133,15.14,15.1259,15.1259,7200.0
2014-03-03 13:10:00,21.47,21.48,21.47,21.47,14200.0,15.1259,15.133,15.1259,15.1259,14200.0
2014-03-03 13:15:00,21.48,21.48,21.47,21.47,7300.0,15.133,15.133,15.1259,15.1259,7300.0
2014-03-03 13:20:00,21.47,21.48,21.47,21.48,21000.0,15.1259,15.133,15.1259,15.133,21000.0
2014-03-03 13:25:00,21.49,21.5,21.48,21.48,10800.0,15.14,15.1471,15.133,15.133,10800.0
2014-03-03 13:30:00,21.49,21.49,21.47,21.47,18700.0,15.14,15.14,15.1259,15.1259,18700.0
2014-03-03 13:35:00,21.47,21.48,21.47,21.48,19100.0,15.1259,15.133,15.1259,15.133,19100.0
2014-03-03 13:40:00,21.48,21.49,21.47,21.47,6500.0,15.133,15.14,15.1259,15.1259,6500.0
2014-03-03 13:45:00,21.47,21.48,21.47,21.47,1100.0,15.1259,15.133,15.1259,15.1259,1100.0
2014-03-03 13:50:00,21.47,21.47,21.47,21.47,5600.0,15.1259,15.1259,15.1259,15.1259,5600.0
2014-03-03 13:55:00,21.47,21.49,21.47,21.47,54300.0,15.1259,15.14,15.1259,15.1259,54300.0
2014-03-03 14:00:00,21.47,21.49,21.47,21.49,14100.0,15.1259,15.14,15.1259,15.14,14100.0
2014-03-03 14:05:00,21.5,21.5,21.49,21.5,26900.0,15.1471,15.1471,15.14,15.1471,26900.0
2014-03-03 14:10:00,21.5,21.5,21.5,21.5,42700.0,15.1471,15.1471,15.1471,15.1471,42700.0
2014-03-03 14:15:00,21.5,21.5,21.49,21.49,21400.0,15.1471,15.1471,15.14,15.14,21400.0
2014-03-03 14:20:00,21.49,21.5,21.49,21.5,31700.0,15.14,15.1471,15.14,15.1471,31700.0
2014-03-03 14:25:00,21.5,21.5,21.48,21.48,33300.0,15.1471,15.1471,15.133,15.133,33300.0
2014-03-03 14:30:00,21.49,21.5,21.48,21.5,45400.0,15.14,15.1471,15.133,15.1471,45400.0
2014-03-03 14:35:00,21.51,21.51,21.5,21.5,500.0,15.1541,15.1541,15.1471,15.1471,500.0
2014-03-03 14:40:00,21.51,21.56,21.5,21.56,24100.0,15.1541,15.1893,15.1471,15.1893,24100.0
2014-03-03 14:45:00,21.56,21.58,21.56,21.56,33300.0,15.1893,15.2034,15.1893,15.1893,33300.0
2014-03-03 14:50:00,21.55,21.56,21.53,21.56,26500.0,15.1823,15.1893,15.1682,15.1893,26500.0
2014-03-03 14:55:00,21.56,21.56,21.51,21.52,26900.0,15.1893,15.1893,15.1541,15.1612,26900.0
2014-03-03 15:00:00,21.51,21.51,21.49,21.49,10900.0,15.1541,15.1541,15.14,15.14,10900.0
2014-03-03 15:05:00,21.48,21.5,21.48,21.49,16400.0,15.133,15.1471,15.133,15.14,16400.0
2014-03-03 15:10:00,21.48,21.49,21.46,21.46,12900.0,15.133,15.14,15.1189,15.1189,12900.0
2014-03-03 15:15:00,21.47,21.49,21.47,21.49,24300.0,15.1259,15.14,15.1259,15.14,24300.0
2014-03-03 15:20:00,21.49,21.49,21.47,21.48,20300.0,15.14,15.14,15.1259,15.133,20300.0
2014-03-03 15:25:00,21.49,21.5,21.46,21.48,39100.0,15.14,15.1471,15.1189,15.133,39100.0
2014-03-03 15:30:00,21.48,21.49,21.47,21.49,34500.0,15.133,15.14,15.1259,15.14,34500.0
2014-03-03 15:35:00,21.49,21.5,21.49,21.5,22000.0,15.14,15.1471,15.14,15.1471,22000.0
2014-03-03 15:40:00,21.5,21.51,21.48,21.51,40800.0,15.1471,15.1541,15.133,15.1541,40800.0
2014-03-03 15:45:00,21.51,21.54,21.5,21.5,48000.0,15.1541,15.1753,15.1471,15.1471,48000.0
2014-03-03 15:50:00,21.5,21.54,21.5,21.54,58000.0,15.1471,15.1753,15.1471,15.1753,58000.0
2014-03-03 15:55:00,21.54,21.57,21.52,21.57,63600.0,15.1753,15.1964,15.1612,15.1964,63600.0
2014-03-04 09:30:00,21.76,21.79,21.71,21.73,47700.0,15.3302,15.3514,15.295,15.3091,47700.0
2014-03-04 09:35:00,21.73,21.79,21.73,21.79,103700.0,15.3091,15.3514,15.3091,15.3514,103700.0
2014-03-04 09:40:00,21.79,21.82,21.75,21.81,170100.0,15.3514,15.3725,15.3232,15.3655,170100.0
2014-03-04 09:45:00,21.81,21.84,21.81,21.83,48000.0,15.3655,15.3866,15.3655,15.3796,48000.0
2014-03-04 09:50:00,21.84,21.85,21.8,21.8,166100.0,15.3866,15.3937,15.3584,15.3584,166100.0
2014-03-04 09:55:00,21.8,21.8,21.73,21.76,158800.0,15.3584,15.3584,15.3091,15.3302,158800.0
2014-03-04 10:00:00,21.75,21.8,21.75,21.75,69700.0,15.3232,15.3584,15.3232,15.3232,69700.0
2014-03-04 10:05:00,21.75,21.76,21.75,21.76,22800.0,15.3232,15.3302,15.3232,15.3302,22800.0
2014-03-04 10:10:00,21.76,21.77,21.76,21.77,16300.0,15.3302,15.3373,15.3302,15.3373,16300.0
2014-03-04 10:15:00,21.77,21.77,21.75,21.76,23100.0,15.3373,15.3373,15.3232,15.3302,23100.0
2014-03-04 10:20:00,21.76,21.78,21.76,21.77,41600.0,15.3302,15.3443,15.3302,15.3373,41600.0
2014-03-04 10:25:00,21.77,21.78,21.76,21.77,29300.0,15.3373,15.3443,15.3302,15.3373,29300.0
2014-03-04 10:30:00,21.76,21.78,21.76,21.77,54700.0,15.3302,15.3443,15.3302,15.3373,54700.0
2014-03-04 10:35:00,21.78,21.78,21.78,21.78,7700.0,15.3443,15.3443,15.3443,15.3443,7700.0
2014-03-04 10:40:00,21.79,21.82,21.77,21.8,82200.0,15.3514,15.3725,15.3373,15.3584,82200.0
2014-03-04 10:45:00,21.8,21.8,21.79,21.79,27700.0,15.3584,15.3584,15.3514,15.3514,27700.0
2014-03-04 10:50:00,21.78,21.79,21.78,21.78,15700.0,15.3443,15.3514,15.3443,15.3443,15700.0
2014-03-04 10:55:00,21.78,21.8,21.78,21.79,20200.0,15.3443,15.3584,15.3443,15.3514,20200.0
2014-03-04 11:00:00,21.78,21.83,21.78,21.82,28600.0,15.3443,15.3796,15.3443,15.3725,28600.0
2014-03-04 11:05:00,21.82,21.83,21.82,21.82,28800.0,15.3725,15.3796,15.3725,15.3725,28800.0
2014-03-04 11:10:00,21.82,21.85,21.82,21.85,34000.0,15.3725,15.3937,15.3725,15.3937,34000.0
2014-03-04 11:15:00,21.85,21.88,21.84,21.85,147700.0,15.3937,15.4148,15.3866,15.3937,147700.0
2014-03-04 11:20:00,21.85,21.86,21.84,21.86,25100.0,15.3937,15.4007,15.3866,15.4007,25100.0
2014-03-04 11:25:00,21.86,21.87,21.86,21.87,20300.0,15.4007,15.4077,15.4007,15.4077,20300.0
2014-03-04 11:30:00,21.87,21.87,21.85,21.85,5500.0,15.4077,15.4077,15.3937,15.3937,5500.0
2014-03-04 11:35:00,21.86,21.87,21.85,21.85,39400.0,15.4007,15.4077,15.3937,15.3937,39400.0
2014-03-04 11:40:00,21.86,21.86,21.83,21.85,24000.0,15.4007,15.4007,15.3796,15.3937,24000.0
2014-03-04 11:45:00,21.86,21.87,21.85,21.86,14200.0,15.4007,15.4077,15.3937,15.4007,14200.0
2014-03-04 11:50:00,21.87,21.87,21.87,21.87,6600.0,15.4077,15.4077,15.4077,15.4077,6600.0
2014-03-04 11:55:00,21.86,21.86,21.85,21.85,7300.0,15.4007,15.4007,15.3937,15.3937,7300.0
2014-03-04 12:00:00,21.85,21.85,21.85,21.85,0.0,15.3937,15.3937,15.3937,15.3937,0.0
2014-03-04 12:05:00,21.85,21.85,21.84,21.84,300.0,15.3937,15.3937,15.3866,15.3866,300.0
2014-03-04 12:10:00,21.84,21.86,21.84,21.86,27100.0,15.3866,15.4007,15.3866,15.4007,27100.0
2014-03-04 12:15:00,21.86,21.88,21.86,21.88,5400.0,15.4007,15.4148,15.4007,15.4148,5400.0
2014-03-04 12:20:00,21.88,21.88,21.86,21.86,5500.0,15.4148,15.4148,15.4007,15.4007,5500.0
2014-03-04 12:25:00,21.86,21.86,21.85,21.85,10000.0,15.4007,15.4007,15.3937,15.3937,10000.0
2014-03-04 12:30:00,21.85,21.87,21.85,21.87,17900.0,15.3937,15.4077,15.3937,15.4077,17900.0
2014-03-04 12:35:00,21.88,21.89,21.88,21.89,15000.0,15.4148,15.4218,15.4148,15.4218,15000.0
2014-03-04 12:40:00,21.88,21.88,21.86,21.86,5000.0,15.4148,15.4148,15.4007,15.4007,5000.0
2014-03-04 12:45:00,21.87,21.87,21.86,21.86,300.0,15.4077,15.4077,15.4007,15.4007,300.0
2014-03-04 12:50:00,21.86,21.86,21.84,21.84,14000.0,15.4007,15.4007,15.3866,15.3866,14000.0
2014-03-04 12:55:00,21.84,21.84,21.83,21.83,12700.0,15.3866,15.3866,15.3796,15.3796,12700.0
2014-03-04 13:00:00,21.82,21.83,21.81,21.83,23600.0,15.3725,15.3796,15.3655,15.3796,23600.0
2014-03-04 13:05:00,21.83,21.83,21.82,21.83,43300.0,15.3796,15.3796,15.3725,15.3796,43300.0
2014-03-04 13:10:00,21.83,21.83,21.83,21.83,10000.0,15.3796,15.3796,15.3796,15.3796,10000.0
2014-03-04 13:15:00,21.83,21.83,21.83,21.83,8100.0,15.3796,15.3796,15.3796,15.3796,8100.0
2014-03-04 13:20:00,21.83,21.83,21.81,21.81,23300.0,15.3796,15.3796,15.3655,15.3655,23300.0
2014-03-04 13:25:00,21.82,21.82,21.81,21.81,21400.0,15.3725,15.3725,15.3655,15.3655,21400.0
2014-03-04 13:30:00,21.82,21.83,21.82,21.82,34800.0,15.3725,15.3796,15.3725,15.3725,34800.0
2014-03-04 13:35:00,21.82,21.82,21.81,21.82,6100.0,15.3725,15.3725,15.3655,15.3725,6100.0
2014-03-04 13:40:00,21.82,21.83,21.81,21.81,23700.0,15.3725,15.3796,15.3655,15.3655,23700.0
2014-03-04 13:45:00,21.81,21.82,21.79,21.79,64600.0,15.3655,15.3725,15.3514,15.3514,64600.0
2014-03-04 13:50:00,21.79,21.81,21.78,21.8,26200.0,15.3514,15.3655,15.3443,15.3584,26200.0
2014-03-04 13:55:00,21.8,21.8,21.8,21.8,10100.0,15.3584,15.3584,15.3584,15.3584,10100.0
2014-03-04 14:00:00,21.79,21.8,21.77,21.79,54600.0,15.3514,15.3584,15.3373,15.3514,54600.0
2014-03-04 14:05:00,21.8,21.81,21.78,21.8,30700.0,15.3584,15.3655,15.3443,15.3584,30700.0
2014-03-04 14:10:00,21.8,21.81,21.8,21.81,7400.0,15.3584,15.3655,15.3584,15.3655,7400.0
2014-03-04 14:15:00,21.81,21.82,21.81,21.81,21800.0,15.3655,15.3725,15.3655,15.3655,21800.0
2014-03-04 14:20:00,21.81,21.82,21.81,21.82,44900.0,15.3655,15.3725,15.3655,15.3725,44900.0
2014-03-04 14:25:00,21.82,21.82,21.81,21.82,8800.0,15.3725,15.3725,15.3655,15.3725,8800.0
2014-03-04 14:30:00,21.82,21.83,21.82,21.82,13300.0,15.3725,15.3796,15.3725,15.3725,13300.0
2014-03-04 14:35:00,21.82,21.83,21.81,21.82,39600.0,15.3725,15.3796,15.3655,15.3725,39600.0
2014-03-04 14:40:00,21.82,21.83,21.82,21.82,10200.0,15.3725,15.3796,15.3725,15.3725,10200.0
2014-03-04 14:45:00,21.82,21.83,21.82,21.83,15700.0,15.3725,15.3796,15.3725,15.3796,15700.0
2014-03-04 14:50:00,21.82,21.86,21.82,21.84,156800.0,15.3725,15.4007,15.3725,15.3866,156800.0
2014-03-04 14:55:00,21.84,21.88,21.84,21.85,202000.0,15.3866,15.4148,15.3866,15.3937,202000.0
2014-03-04 15:00:00,21.85,21.86,21.84,21.85,35700.0,15.3937,15.4007,15.3866,15.3937,35700.0
2014-03-04 15:05:00,21.85,21.85,21.84,21.84,10100.0,15.3937,15.3937,15.3866,15.3866,10100.0
2014-03-04 15:10:00,21.84,21.86,21.84,21.84,16800.0,15.3866,15.4007,15.3866,15.3866,16800.0
2014-03-04 15:15:00,21.84,21.88,21.83,21.86,124200.0,15.3866,15.4148,15.3796,15.4007,124200.0
2014-03-04 15:20:00,21.86,21.88,21.86,21.87,30200.0,15.4007,15.4148,15.4007,15.4077,30200.0
2014-03-04 15:25:00,21.86,21.86,21.83,21.84,49500.0,15.4007,15.4007,15.3796,15.3866,49500.0
2014-03-04 15:30:00,21.84,21.84,21.82,21.83,37000.0,15.3866,15.3866,15.3725,15.3796,37000.0
2014-03-04 15:35:00,21.83,21.83,21.82,21.83,18100.0,15.3796,15.3796,15.3725,15.3796,18100.0
2014-03-04 15:40:00,21.83,21.84,21.83,21.84,69200.0,15.3796,15.3866,15.3796,15.3866,69200.0
2014-03-04 15:45:00,21.84,21.84,21.82,21.82,37200.0,15.3866,15.3866,15.3725,15.3725,37200.0
2014-03-04 15:50:00,21.83,21.83,21.81,21.82,26300.0,15.3796,15.3796,15.3655,15.3725,26300.0
2014-03-04 15:55:00,21.82,21.82,21.81,21.82,38000.0,15.3725,15.3725,15.3655,15.3725,38000.0
2014-03-05 09:30:00,21.89,22.0,21.81,21.88,157200.0,15.4218,15.4993,15.3655,15.4148,157200.0
2014-03-05 09:35:00,21.88,21.95,21.87,21.94,141400.0,15.4148,15.4641,15.4077,15.4571,141400.0
2014-03-05 09:40:00,21.94,22.03,21.92,22.0,179600.0,15.4571,15.5205,15.443,15.4993,179600.0
2014-03-05 09:45:00,22.0,22.01,21.96,21.96,61500.0,15.4993,15.5064,15.4711,15.4711,61500.0
2014-03-05 09:50:00,21.96,21.98,21.96,21.98,7100.0,15.4711,15.4852,15.4711,15.4852,7100.0
2014-03-05 09:55:00,21.98,22.01,21.91,21.91,44500.0,15.4852,15.5064,15.4359,15.4359,44500.0
2014-03-05 10:00:00,21.92,21.93,21.9,21.91,26200.0,15.443,15.45,15.4289,15.4359,26200.0
2014-03-05 10:05:00,21.92,21.95,21.92,21.95,66300.0,15.443,15.4641,15.443,15.4641,66300.0
2014-03-05 10:10:00,21.95,21.95,21.92,21.94,33300.0,15.4641,15.4641,15.443,15.4571,33300.0
2014-03-05 10:15:00,21.94,21.95,21.93,21.94,52600.0,15.4571,15.4641,15.45,15.4571,52600.0
2014-03-05 10:20:00,21.95,21.95,21.92,21.92,159500.0,15.4641,15.4641,15.443,15.443,159500.0
2014-03-05 10:25:00,21.92,21.95,21.91,21.91,43000.0,15.443,15.4641,15.4359,15.4359,43000.0
2014-03-05 10:30:00,21.92,21.94,21.92,21.94,18600.0,15.443,15.4571,15.443,15.4571,18600.0
2014-03-05 10:35:00,21.94,21.96,21.94,21.96,12800.0,15.4571,15.4711,15.4571,15.4711,12800.0
2014-03-05 10:40:00,21.96,21.97,21.93,21.94,42100.0,15.4711,15.4782,15.45,15.4571,42100.0
2014-03-05 10:45:00,21.94,21.94,21.91,21.91,14500.0,15.4571,15.4571,15.4359,15.4359,14500.0
2014-03-05 10:50:00,21.91,21.93,21.9,21.93,118500.0,15.4359,15.45,15.4289,15.45,118500.0
2014-03-05 10:55:00,21.93,21.93,21.91,21.93,84100.0,15.45,15.45,15.4359,15.45,84100.0
2014-03-05 11:00:00,21.93,21.99,21.93,21.99,13700.0,15.45,15.4923,15.45,15.4923,13700.0
2014-03-05 11:05:00,21.99,22.0,21.98,21.98,21200.0,15.4923,15.4993,15.4852,15.4852,21200.0
2014-03-05 11:10:00,21.98,21.98,21.97,21.97,4800.0,15.4852,15.4852,15.4782,15.4782,4800.0
2014-03-05 11:15:00,21.96,21.96,21.94,21.94,7000.0,15.4711,15.4711,15.4571,15.4571,7000.0
2014-03-05 11:20:00,21.93,21.93,21.93,21.93,3400.0,15.45,15.45,15.45,15.45,3400.0
2014-03-05 11:25:00,21.93,21.93,21.88,21.9,23300.0,15.45,15.45,15.4148,15.4289,23300.0
2014-03-05 11:30:00,21.89,21.9,21.89,21.89,9900.0,15.4218,15.4289,15.4218,15.4218,9900.0
2014-03-05 11:35:00,21.89,21.91,21.89,21.91,6400.0,15.4218,15.4359,15.4218,15.4359,6400.0
2014-03-05 11:40:00,21.92,21.92,21.9,21.91,19000.0,15.443,15.443,15.4289,15.4359,19000.0
2014-03-05 11:45:00,21.92,21.98,21.92,21.94,27300.0,15.443,15.4852,15.443,15.4571,27300.0
2014-03-05 11:50:00,21.95,21.98,21.95,21.95,12100.0,15.4641,15.4852,15.4641,15.4641,12100.0
2014-03-05 11:55:00,21.94,21.94,21.94,21.94,300.0,15.4571,15.4571,15.4571,15.4571,300.0
2014-03-05 12:00:00,21.95,21.95,21.93,21.95,11200.0,15.4641,15.4641,15.45,15.4641,11200.0
2014-03-05 12:05:00,21.95,21.95,21.95,21.95,2000.0,15.4641,15.4641,15.4641,15.4641,2000.0
2014-03-05 12:10:00,21.96,21.96,21.95,21.95,3900.0,15.4711,15.4711,15.4641,15.4641,3900.0
2014-03-05 12:15:00,21.95,21.96,21.94,21.96,9000.0,15.4641,15.4711,15.4571,15.4711,9000.0
2014-03-05 12:20:00,21.96,21.96,21.96,21.96,500.0,15.4711,15.4711,15.4711,15.4711,500.0
2014-03-05 12:25:00,21.95,21.95,21.95,21.95,100.0,15.4641,15.4641,15.4641,15.4641,100.0
2014-03-05 12:30:00,21.95,21.95,21.95,21.95,4200.0,15.4641,15.4641,15.4641,15.4641,4200.0
2014-03-05 12:35:00,21.95,21.95,21.95,21.95,9000.0,15.4641,15.4641,15.4641,15.4641,9000.0
2014-03-05 12:40:00,21.94,21.94,21.93,21.93,2400.0,15.4571,15.4571,15.45,15.45,2400.0
2014-03-05 12:45:00,21.93,21.96,21.93,21.95,8600.0,15.45,15.4711,15.45,15.4641,8600.0
2014-03-05 12:50:00,21.96,21.96,21.95,21.95,7200.0,15.4711,15.4711,15.4641,15.4641,7200.0
2014-03-05 12:55:00,21.94,21.94,21.93,21.93,9700.0,15.4571,15.4571,15.45,15.45,9700.0
2014-03-05 13:00:00,21.92,21.93,21.92,21.93,7700.0,15.443,15.45,15.443,15.45,7700.0
2014-03-05 13:05:00,21.94,21.94,21.93,21.93,22900.0,15.4571,15.4571,15.45,15.45,22900.0
2014-03-05 13:10:00,21.93,21.95,21.93,21.95,16900.0,15.45,15.4641,15.45,15.4641,16900.0
2014-03-05 13:15:00,21.95,21.97,21.95,21.96,11900.0,15.4641,15.4782,15.4641,15.4711,11900.0
2014-03-05 13:20:00,21.96,21.97,21.95,21.95,21500.0,15.4711,15.4782,15.4641,15.4641,21500.0
2014-03-05 13:25:00,21.95,21.95,21.95,21.95,19700.0,15.4641,15.4641,15.4641,15.4641,19700.0
2014-03-05 13:30:00,21.94,21.94,21.93,21.94,18900.0,15.4571,15.4571,15.45,15.4571,18900.0
2014-03-05 13:35:00,21.93,21.94,21.92,21.92,39400.0,15.45,15.4571,15.443,15.443,39400.0
2014-03-05 13:40:00,21.92,21.92,21.92,21.92,600.0,15.443,15.443,15.443,15.443,600.0
2014-03-05 13:45:00,21.92,21.92,21.92,21.92,32000.0,15.443,15.443,15.443,15.443,32000.0
2014-03-05 13:50:00,21.92,21.95,21.92,21.94,51100.0,15.443,15.4641,15.443,15.4571,51100.0
2014-03-05 13:55:00,21.94,21.94,21.94,21.94,17200.0,15.4571,15.4571,15.4571,15.4571,17200.0
2014-03-05 14:00:00,21.94,21.98,21.94,21.98,50000.0,15.4571,15.4852,15.4571,15.4852,50000.0
2014-03-05 14:05:00,21.98,21.98,21.95,21.97,37700.0,15.4852,15.4852,15.4641,15.4782,37700.0
2014-03-05 14:10:00,21.97,21.97,21.95,21.95,6400.0,15.4782,15.4782,15.4641,15.4641,6400.0
2014-03-05 14:15:00,21.94,21.94,21.92,21.93,15000.0,15.4571,15.4571,15.443,15.45,15000.0
2014-03-05 14:20:00,21.93,21.96,21.93,21.96,29600.0,15.45,15.4711,15.45,15.4711,29600.0
2014-03-05 14:25:00,21.97,21.97,21.96,21.96,8700.0,15.4782,15.4782,15.4711,15.4711,8700.0
2014-03-05 14:30:00,21.95,21.96,21.94,21.94,3900.0,15.4641,15.4711,15.4571,15.4571,3900.0
2014-03-05 14:35:00,21.94,21.95,21.94,21.94,19800.0,15.4571,15.4641,15.4571,15.4571,19800.0
2014-03-05 14:40:00,21.94,21.94,21.92,21.92,20900.0,15.4571,15.4571,15.443,15.443,20900.0
2014-03-05 14:45:00,21.92,21.92,21.92,21.92,1200.0,15.443,15.443,15.443,15.443,1200.0
2014-03-05 14:50:00,21.92,21.92,21.92,21.92,1000.0,15.443,15.443,15.443,15.443,1000.0
2014-03-05 14:55:00,21.92,21.92,21.9,21.9,10900.0,15.443,15.443,15.4289,15.4289,10900.0
2014-03-05 15:00:00,21.9,21.91,21.89,21.89,7100.0,15.4289,15.4359,15.4218,15.4218,7100.0
2014-03-05 15:05:00,21.89,21.9,21.88,21.88,31300.0,15.4218,15.4289,15.4148,15.4148,31300.0
2014-03-05 15:10:00,21.88,21.89,21.86,21.88,19900.0,15.4148,15.4218,15.4007,15.4148,19900.0
2014-03-05 15:15:00,21.87,21.88,21.85,21.85,14600.0,15.4077,15.4148,15.3937,15.3937,14600.0
2014-03-05 15:20:00,21.85,21.88,21.85,21.88,30200.0,15.3937,15.4148,15.3937,15.4148,30200.0
2014-03-05 15:25:00,21.87,21.87,21.85,21.86,19700.0,15.4077,15.4077,15.3937,15.4007,19700.0
2014-03-05 15:30:00,21.85,21.87,21.85,21.86,94800.0,15.3937,15.4077,15.3937,15.4007,94800.0
2014-03-05 15:35:00,21.87,21.88,21.86,21.87,13500.0,15.4077,15.4148,15.4007,15.4077,13500.0
2014-03-05 15:40:00,21.87,21.87,21.84,21.84,15900.0,15.4077,15.4077,15.3866,15.3866,15900.0
2014-03-05 15:45:00,21.85,21.87,21.85,21.86,26100.0,15.3937,15.4077,15.3937,15.4007,26100.0
2014-03-05 15:50:00,21.86,21.88,21.86,21.88,13600.0,15.4007,15.4148,15.4007,15.4148,13600.0
2014-03-05 15:55:00,21.88,21.88,21.86,21.87,39300.0,15.4148,15.4148,15.4007,15.4077,39300.0
2014-03-06 09:30:00,21.88,21.93,21.87,21.89,57000.0,15.4148,15.45,15.4077,15.4218,57000.0
2014-03-06 09:35:00,21.89,21.98,21.89,21.93,47500.0,15.4218,15.4852,15.4218,15.45,47500.0
2014-03-06 09:40:00,21.92,21.95,21.92,21.92,24200.0,15.443,15.4641,15.443,15.443,24200.0
2014-03-06 09:45:00,21.92,21.92,21.9,21.9,37000.0,15.443,15.443,15.4289,15.4289,37000.0
2014-03-06 09:50:00,21.9,21.9,21.89,21.89,9800.0,15.4289,15.4289,15.4218,15.4218,9800.0
2014-03-06 09:55:00,21.89,21.89,21.86,21.87,20100.0,15.4218,15.4218,15.4007,15.4077,20100.0
2014-03-06 10:00:00,21.87,21.87,21.83,21.85,53000.0,15.4077,15.4077,15.3796,15.3937,53000.0
2014-03-06 10:05:00,21.85,21.85,21.83,21.84,12400.0,15.3937,15.3937,15.3796,15.3866,12400.0
2014-03-06 10:10:00,21.84,21.85,21.83,21.83,38900.0,15.3866,15.3937,15.3796,15.3796,38900.0
2014-03-06 10:15:00,21.83,21.84,21.82,21.84,41800.0,15.3796,15.3866,15.3725,15.3866,41800.0
2014-03-06 10:20:00,21.84,21.85,21.83,21.85,25500.0,15.3866,15.3937,15.3796,15.3937,25500.0
2014-03-06 10:25:00,21.85,21.88,21.85,21.88,28600.0,15.3937,15.4148,15.3937,15.4148,28600.0
2014-03-06 10:30:00,21.89,21.89,21.85,21.86,18500.0,15.4218,15.4218,15.3937,15.4007,18500.0
2014-03-06 10:35:00,21.86,21.87,21.84,21.84,9800.0,15.4007,15.4077,15.3866,15.3866,9800.0
2014-03-06 10:40:00,21.84,21.85,21.84,21.85,200.0,15.3866,15.3937,15.3866,15.3937,200.0
2014-03-06 10:45:00,21.84,21.84,21.83,21.83,16800.0,15.3866,15.3866,15.3796,15.3796,16800.0
2014-03-06 10:50:00,21.83,21.83,21.82,21.83,8900.0,15.3796,15.3796,15.3725,15.3796,8900.0
2014-03-06 10:55:00,21.83,21.83,21.83,21.83,30800.0,15.3796,15.3796,15.3796,15.3796,30800.0
2014-03-06 11:00:00,21.83,21.83,21.8,21.8,16600.0,15.3796,15.3796,15.3584,15.3584,16600.0
2014-03-06 11:05:00,21.81,21.81,21.8,21.81,15400.0,15.3655,15.3655,15.3584,15.3655,15400.0
2014-03-06 11:10:00,21.81,21.82,21.81,21.81,18700.0,15.3655,15.3725,15.3655,15.3655,18700.0
2014-03-06 11:15:00,21.81,21.81,21.81,21.81,12900.0,15.3655,15.3655,15.3655,15.3655,12900.0
2014-03-06 11:20:00,21.81,21.81,21.8,21.81,15300.0,15.3655,15.3655,15.3584,15.3655,15300.0
2014-03-06 11:25:00,21.81,21.81,21.76,21.77,32300.0,15.3655,15.3655,15.3302,15.3373,32300.0
2014-03-06 11:30:00,21.78,21.79,21.77,21.77,23100.0,15.3443,15.3514,15.3373,15.3373,23100.0
2014-03-06 11:35:00,21.78,21.78,21.77,21.77,23800.0,15.3443,15.3443,15.3373,15.3373,23800.0
2014-03-06 11:40:00,21.78,21.79,21.77,21.77,19900.0,15.3443,15.3514,15.3373,15.3373,19900.0
2014-03-06 11:45:00,21.76,21.78,21.76,21.78,25800.0,15.3302,15.3443,15.3302,15.3443,25800.0
2014-03-06 11:50:00,21.77,21.79,21.77,21.79,14600.0,15.3373,15.3514,15.3373,15.3514,14600.0
2014-03-06 11:55:00,21.78,21.78,21.78,21.78,18000.0,15.3443,15.3443,15.3443,15.3443,18000.0
2014-03-06 12:00:00,21.77,21.78,21.77,21.77,3700.0,15.3373,15.3443,15.3373,15.3373,3700.0
2014-03-06 12:05:00,21.78,21.79,21.77,21.79,17400.0,15.3443,15.3514,15.3373,15.3514,17400.0
2014-03-06 12:10:00,21.8,21.82,21.8,21.82,9000.0,15.3584,15.3725,15.3584,15.3725,9000.0
2014-03-06 12:15:00,21.82,21.82,21.8,21.82,63900.0,15.3725,15.3725,15.3584,15.3725,63900.0
2014-03-06 12:20:00,21.81,21.82,21.81,21.82,6400.0,15.3655,15.3725,15.3655,15.3725,6400.0
2014-03-06 12:25:00,21.81,21.82,21.8,21.8,12200.0,15.3655,15.3725,15.3584,15.3584,12200.0
2014-03-06 12:30:00,21.81,21.81,21.81,21.81,600.0,15.3655,15.3655,15.3655,15.3655,600.0
2014-03-06 12:35:00,21.8,21.8,21.78,21.78,26900.0,15.3584,15.3584,15.3443,15.3443,26900.0
2014-03-06 12:40:00,21.78,21.79,21.78,21.79,23200.0,15.3443,15.3514,15.3443,15.3514,23200.0
2014-03-06 12:45:00,21.78,21.78,21.78,21.78,2000.0,15.3443,15.3443,15.3443,15.3443,2000.0
2014-03-06 12:50:00,21.78,21.78,21.78,21.78,0.0,15.3443,15.3443,15.3443,15.3443,0.0
2014-03-06 12:55:00,21.79,21.79,21.78,21.78,400.0,15.3514,15.3514,15.3443,15.3443,400.0
2014-03-06 13:00:00,21.78,21.82,21.78,21.82,23000.0,15.3443,15.3725,15.3443,15.3725,23000.0
2014-03-06 13:05:00,21.83,21.83,21.83,21.83,2200.0,15.3796,15.3796,15.3796,15.3796,2200.0
2014-03-06 13:10:00,21.83,21.83,21.82,21.82,15200.0,15.3796,15.3796,15.3725,15.3725,15200.0
2014-03-06 13:15:00,21.82,21.82,21.81,21.81,9500.0,15.3725,15.3725,15.3655,15.3655,9500.0
2014-03-06 13:20:00,21.81,21.81,21.8,21.81,13000.0,15.3655,15.3655,15.3584,15.3655,13000.0
2014-03-06 13:25:00,21.81,21.81,21.79,21.79,6400.0,15.3655,15.3655,15.3514,15.3514,6400.0
2014-03-06 13:30:00,21.8,21.81,21.8,21.81,15300.0,15.3584,15.3655,15.3584,15.3655,15300.0
2014-03-06 13:35:00,21.81,21.82,21.8,21.81,39300.0,15.3655,15.3725,15.3584,15.3655,39300.0
2014-03-06 13:40:00,21.81,21.82,21.8,21.81,12200.0,15.3655,15.3725,15.3584,15.3655,12200.0
2014-03-06 13:45:00,21.81,21.82,21.81,21.81,16100.0,15.3655,15.3725,15.3655,15.3655,16100.0
2014-03-06 13:50:00,21.81,21.81,21.8,21.8,31100.0,15.3655,15.3655,15.3584,15.3584,31100.0
2014-03-06 13:55:00,21.81,21.82,21.81,21.81,16800.0,15.3655,15.3725,15.3655,15.3655,16800.0
2014-03-06 14:00:00,21.8,21.82,21.8,21.82,43800.0,15.3584,15.3725,15.3584,15.3725,43800.0
2014-03-06 14:05:00,21.82,21.83,21.82,21.83,9000.0,15.3725,15.3796,15.3725,15.3796,9000.0
2014-03-06 14:10:00,21.82,21.83,21.8,21.8,17500.0,15.3725,15.3796,15.3584,15.3584,17500.0
2014-03-06 14:15:00,21.81,21.82,21.81,21.82,30200.0,15.3655,15.3725,15.3655,15.3725,30200.0
2014-03-06 14:20:00,21.82,21.83,21.82,21.83,14500.0,15.3725,15.3796,15.3725,15.3796,14500.0
2014-03-06 14:25:00,21.82,21.83,21.81,21.83,26500.0,15.3725,15.3796,15.3655,15.3796,26500.0
2014-03-06 14:30:00,21.83,21.83,21.82,21.82,18100.0,15.3796,15.3796,15.3725,15.3725,18100.0
2014-03-06 14:35:00,21.81,21.81,21.8,21.8,8200.0,15.3655,15.3655,15.3584,15.3584,8200.0
2014-03-06 14:40:00,21.81,21.83,21.81,21.82,36300.0,15.3655,15.3796,15.3655,15.3725,36300.0
2014-03-06 14:45:00,21.82,21.82,21.81,21.81,12100.0,15.3725,15.3725,15.3655,15.3655,12100.0
2014-03-06 14:50:00,21.81,21.81,21.8,21.8,1200.0,15.3655,15.3655,15.3584,15.3584,1200.0
2014-03-06 14:55:00,21.8,21.81,21.8,21.8,8100.0,15.3584,15.3655,15.3584,15.3584,8100.0
2014-03-06 15:00:00,21.81,21.81,21.79,21.79,11100.0,15.3655,15.3655,15.3514,15.3514,11100.0
2014-03-06 15:05:00,21.79,21.8,21.79,21.8,400.0,15.3514,15.3584,15.3514,15.3584,400.0
2014-03-06 15:10:00,21.8,21.81,21.8,21.81,15600.0,15.3584,15.3655,15.3584,15.3655,15600.0
2014-03-06 15:15:00,21.81,21.81,21.8,21.81,1600.0,15.3655,15.3655,15.3584,15.3655,1600.0
2014-03-06 15:20:00,21.81,21.81,21.8,21.81,2600.0,15.3655,15.3655,15.3584,15.3655,2600.0
2014-03-06 15:25:00,21.81,21.81,21.8,21.81,3400.0,15.3655,15.3655,15.3584,15.3655,3400.0
2014-03-06 15:30:00,21.81,21.82,21.81,21.82,18900.0,15.3655,15.3725,15.3655,15.3725,18900.0
2014-03-06 15:35:00,21.82,21.83,21.81,21.81,43800.0,15.3725,15.3796,15.3655,15.3655,43800.0
2014-03-06 15:40:00,21.8,21.81,21.8,21.8,14600.0,15.3584,15.3655,15.3584,15.3584,14600.0
2014-03-06 15:45:00,21.8,21.81,21.77,21.79,31100.0,15.3584,15.3655,15.3373,15.3514,31100.0
2014-03-06 15:50:00,21.78,21.79,21.77,21.78,53400.0,15.3443,15.3514,15.3373,15.3443,53400.0
2014-03-06 15:55:00,21.78,21.83,21.78,21.83,83200.0,15.3443,15.3796,15.3443,15.3796,83200.0
2014-03-07 09:30:00,21.92,21.93,21.78,21.82,48600.0,15.443,15.45,15.3443,15.3725,48600.0
2014-03-07 09:35:00,21.82,21.85,21.8,21.85,66300.0,15.3725,15.3937,15.3584,15.3937,66300.0
2014-03-07 09:40:00,21.86,21.92,21.84,21.91,33900.0,15.4007,15.443,15.3866,15.4359,33900.0
2014-03-07 09:45:00,21.91,21.91,21.86,21.86,28800.0,15.4359,15.4359,15.4007,15.4007,28800.0
2014-03-07 09:50:00,21.86,21.86,21.77,21.84,52000.0,15.4007,15.4007,15.3373,15.3866,52000.0
2014-03-07 09:55:00,21.84,21.86,21.81,21.85,71700.0,15.3866,15.4007,15.3655,15.3937,71700.0
2014-03-07 10:00:00,21.86,21.86,21.82,21.83,94700.0,15.4007,15.4007,15.3725,15.3796,94700.0
2014-03-07 10:05:00,21.83,21.86,21.81,21.81,149200.0,15.3796,15.4007,15.3655,15.3655,149200.0
2014-03-07 10:10:00,21.81,21.81,21.77,21.79,73300.0,15.3655,15.3655,15.3373,15.3514,73300.0
2014-03-07 10:15:00,21.78,21.79,21.76,21.76,25600.0,15.3443,15.3514,15.3302,15.3302,25600.0
2014-03-07 10:20:00,21.76,21.79,21.76,21.78,35500.0,15.3302,15.3514,15.3302,15.3443,35500.0
2014-03-07 10:25:00,21.77,21.79,21.77,21.78,15600.0,15.3373,15.3514,15.3373,15.3443,15600.0
2014-03-07 10:30:00,21.78,21.79,21.78,21.78,37100.0,15.3443,15.3514,15.3443,15.3443,37100.0
2014-03-07 10:35:00,21.79,21.8,21.78,21.79,17100.0,15.3514,15.3584,15.3443,15.3514,17100.0
2014-03-07 10:40:00,21.8,21.81,21.79,21.8,27700.0,15.3584,15.3655,15.3514,15.3584,27700.0
2014-03-07 10:45:00,21.79,21.79,21.77,21.77,10400.0,15.3514,15.3514,15.3373,15.3373,10400.0
2014-03-07 10:50:00,21.77,21.77,21.75,21.75,48100.0,15.3373,15.3373,15.3232,15.3232,48100.0
2014-03-07 10:55:00,21.76,21.79,21.73,21.74,131500.0,15.3302,15.3514,15.3091,15.3162,131500.0
2014-03-07 11:00:00,21.74,21.74,21.67,21.68,55300.0,15.3162,15.3162,15.2668,15.2739,55300.0
2014-03-07 11:05:00,21.68,21.69,21.66,21.68,50800.0,15.2739,15.2809,15.2598,15.2739,50800.0
2014-03-07 11:10:00,21.68,21.72,21.67,21.72,38000.0,15.2739,15.3021,15.2668,15.3021,38000.0
2014-03-07 11:15:00,21.72,21.72,21.69,21.72,33200.0,15.3021,15.3021,15.2809,15.3021,33200.0
2014-03-07 11:20:00,21.72,21.74,21.72,21.73,30400.0,15.3021,15.3162,15.3021,15.3091,30400.0
2014-03-07 11:25:00,21.73,21.75,21.73,21.75,48800.0,15.3091,15.3232,15.3091,15.3232,48800.0
2014-03-07 11:30:00,21.75,21.77,21.75,21.77,25100.0,15.3232,15.3373,15.3232,15.3373,25100.0
2014-03-07 11:35:00,21.78,21.78,21.76,21.76,7400.0,15.3443,15.3443,15.3302,15.3302,7400.0
2014-03-07 11:40:00,21.77,21.8,21.77,21.79,9800.0,15.3373,15.3584,15.3373,15.3514,9800.0
2014-03-07 11:45:00,21.79,21.81,21.78,21.79,41300.0,15.3514,15.3655,15.3443,15.3514,41300.0
2014-03-07 11:50:00,21.8,21.8,21.77,21.77,5100.0,15.3584,15.3584,15.3373,15.3373,5100.0
2014-03-07 11:55:00,21.78,21.81,21.78,21.81,10900.0,15.3443,15.3655,15.3443,15.3655,10900.0
2014-03-07 12:00:00,21.8,21.8,21.78,21.78,6900.0,15.3584,15.3584,15.3443,15.3443,6900.0
2014-03-07 12:05:00,21.78,21.78,21.77,21.77,1300.0,15.3443,15.3443,15.3373,15.3373,1300.0
2014-03-07 12:10:00,21.77,21.79,21.77,21.79,9400.0,15.3373,15.3514,15.3373,15.3514,9400.0
2014-03-07 12:15:00,21.8,21.8,21.78,21.78,3800.0,15.3584,15.3584,15.3443,15.3443,3800.0
2014-03-07 12:20:00,21.79,21.8,21.79,21.8,7600.0,15.3514,15.3584,15.3514,15.3584,7600.0
2014-03-07 12:25:00,21.8,21.81,21.8,21.8,6800.0,15.3584,15.3655,15.3584,15.3584,6800.0
2014-03-07 12:30:00,21.8,21.8,21.77,21.78,11100.0,15.3584,15.3584,15.3373,15.3443,11100.0
2014-03-07 12:35:00,21.79,21.79,21.77,21.77,4900.0,15.3514,15.3514,15.3373,15.3373,4900.0
2014-03-07 12:40:00,21.77,21.77,21.76,21.76,13800.0,15.3373,15.3373,15.3302,15.3302,13800.0
2014-03-07 12:45:00,21.76,21.77,21.76,21.77,300.0,15.3302,15.3373,15.3302,15.3373,300.0
2014-03-07 12:50:00,21.77,21.77,21.76,21.76,16100.0,15.3373,15.3373,15.3302,15.3302,16100.0
2014-03-07 12:55:00,21.76,21.76,21.75,21.76,17700.0,15.3302,15.3302,15.3232,15.3302,17700.0
2014-03-07 13:00:00,21.76,21.76,21.75,21.75,21500.0,15.3302,15.3302,15.3232,15.3232,21500.0
2014-03-07 13:05:00,21.75,21.77,21.75,21.77,29600.0,15.3232,15.3373,15.3232,15.3373,29600.0
2014-03-07 13:10:00,21.77,21.77,21.76,21.76,24200.0,15.3373,15.3373,15.3302,15.3302,24200.0
2014-03-07 13:15:00,21.76,21.76,21.76,21.76,8400.0,15.3302,15.3302,15.3302,15.3302,8400.0
2014-03-07 13:20:00,21.75,21.76,21.75,21.76,40800.0,15.3232,15.3302,15.3232,15.3302,40800.0
2014-03-07 13:25:00,21.76,21.76,21.76,21.76,700.0,15.3302,15.3302,15.3302,15.3302,700.0
2014-03-07 13:30:00,21.76,21.76,21.76,21.76,100.0,15.3302,15.3302,15.3302,15.3302,100.0
2014-03-07 13:35:00,21.76,21.76,21.74,21.74,27900.0,15.3302,15.3302,15.3162,15.3162,27900.0
2014-03-07 13:40:00,21.74,21.75,21.73,21.75,4200.0,15.3162,15.3232,15.3091,15.3232,4200.0
2014-03-07 13:45:00,21.75,21.76,21.74,21.74,29200.0,15.3232,15.3302,15.3162,15.3162,29200.0
2014-03-07 13:50:00,21.74,21.75,21.74,21.74,4200.0,15.3162,15.3232,15.3162,15.3162,4200.0
2014-03-07 13:55:00,21.75,21.78,21.75,21.77,33100.0,15.3232,15.3443,15.3232,15.3373,33100.0
2014-03-07 14:00:00,21.76,21.76,21.76,21.76,2300.0,15.3302,15.3302,15.3302,15.3302,2300.0
2014-03-07 14:05:00,21.77,21.78,21.76,21.76,13900.0,15.3373,15.3443,15.3302,15.3302,13900.0
2014-03-07 14:10:00,21.76,21.77,21.75,21.77,4800.0,15.3302,15.3373,15.3232,15.3373,4800.0
2014-03-07 14:15:00,21.77,21.78,21.76,21.77,47700.0,15.3373,15.3443,15.3302,15.3373,47700.0
2014-03-07 14:20:00,21.77,21.77,21.75,21.77,12000.0,15.3373,15.3373,15.3232,15.3373,12000.0
2014-03-07 14:25:00,21.77,21.78,21.77,21.78,5200.0,15.3373,15.3443,15.3373,15.3443,5200.0
2014-03-07 14:30:00,21.78,21.78,21.77,21.77,12800.0,15.3443,15.3443,15.3373,15.3373,12800.0
2014-03-07 14:35:00,21.77,21.77,21.76,21.76,2700.0,15.3373,15.3373,15.3302,15.3302,2700.0
2014-03-07 14:40:00,21.76,21.77,21.76,21.77,15100.0,15.3302,15.3373,15.3302,15.3373,15100.0
2014-03-07 14:45:00,21.77,21.8,21.77,21.8,14300.0,15.3373,15.3584,15.3373,15.3584,14300.0
2014-03-07 14:50:00,21.79,21.82,21.79,21.8,29600.0,15.3514,15.3725,15.3514,15.3584,29600.0
2014-03-07 14:55:00,21.8,21.81,21.79,21.8,26100.0,15.3584,15.3655,15.3514,15.3584,26100.0
2014-03-07 15:00:00,21.8,21.82,21.78,21.8,55400.0,15.3584,15.3725,15.3443,15.3584,55400.0
2014-03-07 15:05:00,21.8,21.82,21.8,21.81,36200.0,15.3584,15.3725,15.3584,15.3655,36200.0
2014-03-07 15:10:00,21.81,21.82,21.8,21.82,13000.0,15.3655,15.3725,15.3584,15.3725,13000.0
2014-03-07 15:15:00,21.82,21.82,21.8,21.8,16300.0,15.3725,15.3725,15.3584,15.3584,16300.0
2014-03-07 15:20:00,21.8,21.8,21.76,21.76,40800.0,15.3584,15.3584,15.3302,15.3302,40800.0
2014-03-07 15:25:00,21.76,21.76,21.75,21.75,31900.0,15.3302,15.3302,15.3232,15.3232,31900.0
2014-03-07 15:30:00,21.75,21.75,21.72,21.72,29300.0,15.3232,15.3232,15.3021,15.3021,29300.0
2014-03-07 15:35:00,21.71,21.71,21.68,21.69,39700.0,15.295,15.295,15.2739,15.2809,39700.0
2014-03-07 15:40:00,21.69,21.7,21.69,21.7,42200.0,15.2809,15.288,15.2809,15.288,42200.0
2014-03-07 15:45:00,21.7,21.72,21.7,21.7,76800.0,15.288,15.3021,15.288,15.288,76800.0
2014-03-07 15:50:00,21.7,21.73,21.7,21.72,82900.0,15.288,15.3091,15.288,15.3021,82900.0
2014-03-07 15:55:00,21.73,21.73,21.69,21.73,72100.0,15.3091,15.3091,15.2809,15.3091,72100.0
2014-03-10 09:30:00,21.65,21.73,21.65,21.71,61700.0,15.2527,15.3091,15.2527,15.295,61700.0
2014-03-10 09:35:00,21.7,21.7,21.68,21.69,43700.0,15.288,15.288,15.2739,15.2809,43700.0
2014-03-10 09:40:00,21.68,21.71,21.67,21.71,13800.0,15.2739,15.295,15.2668,15.295,13800.0
2014-03-10 09:45:00,21.71,21.72,21.7,21.72,67100.0,15.295,15.3021,15.288,15.3021,67100.0
2014-03-10 09:50:00,21.72,21.72,21.72,21.72,24600.0,15.3021,15.3021,15.3021,15.3021,24600.0
2014-03-10 09:55:00,21.72,21.75,21.72,21.75,35700.0,15.3021,15.3232,15.3021,15.3232,35700.0
2014-03-10 10:00:00,21.74,21.74,21.72,21.72,47800.0,15.3162,15.3162,15.3021,15.3021,47800.0
2014-03-10 10:05:00,21.72,21.73,21.69,21.69,165900.0,15.3021,15.3091,15.2809,15.2809,165900.0
2014-03-10 10:10:00,21.69,21.69,21.68,21.69,57900.0,15.2809,15.2809,15.2739,15.2809,57900.0
2014-03-10 10:15:00,21.69,21.7,21.68,21.68,42200.0,15.2809,15.288,15.2739,15.2739,42200.0
2014-03-10 10:20:00,21.68,21.68,21.68,21.68,24500.0,15.2739,15.2739,15.2739,15.2739,24500.0
2014-03-10 10:25:00,21.69,21.69,21.67,21.69,26200.0,15.2809,15.2809,15.2668,15.2809,26200.0
2014-03-10 10:30:00,21.68,21.68,21.66,21.66,31400.0,15.2739,15.2739,15.2598,15.2598,31400.0
2014-03-10 10:35:00,21.66,21.69,21.66,21.67,19400.0,15.2598,15.2809,15.2598,15.2668,19400.0
2014-03-10 10:40:00,21.67,21.67,21.62,21.62,31600.0,15.2668,15.2668,15.2316,15.2316,31600.0
2014-03-10 10:45:00,21.61,21.64,21.6,21.64,35900.0,15.2246,15.2457,15.2175,15.2457,35900.0
2014-03-10 10:50:00,21.64,21.65,21.63,21.65,11100.0,15.2457,15.2527,15.2387,15.2527,11100.0
2014-03-10 10:55:00,21.64,21.66,21.64,21.65,14700.0,15.2457,15.2598,15.2457,15.2527,14700.0
2014-03-10 11:00:00,21.65,21.65,21.64,21.65,65300.0,15.2527,15.2527,15.2457,15.2527,65300.0
2014-03-10 11:05:00,21.64,21.66,21.64,21.66,26900.0,15.2457,15.2598,15.2457,15.2598,26900.0
2014-03-10 11:10:00,21.67,21.69,21.66,21.69,30300.0,15.2668,15.2809,15.2598,15.2809,30300.0
2014-03-10 11:15:00,21.69,21.69,21.68,21.69,14500.0,15.2809,15.2809,15.2739,15.2809,14500.0
2014-03-10 11:20:00,21.69,21.73,21.69,21.73,13300.0,15.2809,15.3091,15.2809,15.3091,13300.0
2014-03-10 11:25:00,21.73,21.74,21.72,21.74,26400.0,15.3091,15.3162,15.3021,15.3162,26400.0
2014-03-10 11:30:00,21.74,21.74,21.72,21.72,12400.0,15.3162,15.3162,15.3021,15.3021,12400.0
2014-03-10 11:35:00,21.73,21.73,21.72,21.72,4100.0,15.3091,15.3091,15.3021,15.3021,4100.0
2014-03-10 11:40:00,21.72,21.73,21.72,21.73,39600.0,15.3021,15.3091,15.3021,15.3091,39600.0
2014-03-10 11:45:00,21.74,21.75,21.73,21.74,12700.0,15.3162,15.3232,15.3091,15.3162,12700.0
2014-03-10 11:50:00,21.74,21.74,21.73,21.74,42300.0,15.3162,15.3162,15.3091,15.3162,42300.0
2014-03-10 11:55:00,21.74,21.75,21.73,21.75,58600.0,15.3162,15.3232,15.3091,15.3232,58600.0
2014-03-10 12:00:00,21.75,21.75,21.74,21.75,62100.0,15.3232,15.3232,15.3162,15.3232,62100.0
2014-03-10 12:05:00,21.75,21.75,21.74,21.74,27600.0,15.3232,15.3232,15.3162,15.3162,27600.0
2014-03-10 12:10:00,21.74,21.74,21.74,21.74,71800.0,15.3162,15.3162,15.3162,15.3162,71800.0
2014-03-10 12:15:00,21.74,21.76,21.74,21.76,17600.0,15.3162,15.3302,15.3162,15.3302,17600.0
2014-03-10 12:20:00,21.77,21.8,21.77,21.8,22000.0,15.3373,15.3584,15.3373,15.3584,22000.0
2014-03-10 12:25:00,21.8,21.81,21.78,21.79,27800.0,15.3584,15.3655,15.3443,15.3514,27800.0
2014-03-10 12:30:00,21.8,21.81,21.77,21.79,24600.0,15.3584,15.3655,15.3373,15.3514,24600.0
2014-03-10 12:35:00,21.78,21.78,21.76,21.77,11300.0,15.3443,15.3443,15.3302,15.3373,11300.0
2014-03-10 12:40:00,21.77,21.77,21.75,21.75,79700.0,15.3373,15.3373,15.3232,15.3232,79700.0
2014-03-10 12:45:00,21.75,21.75,21.75,21.75,26400.0,15.3232,15.3232,15.3232,15.3232,26400.0
2014-03-10 12:50:00,21.76,21.76,21.74,21.74,7400.0,15.3302,15.3302,15.3162,15.3162,7400.0
2014-03-10 12:55:00,21.74,21.75,21.74,21.75,12000.0,15.3162,15.3232,15.3162,15.3232,12000.0
2014-03-10 13:00:00,21.76,21.76,21.76,21.76,1000.0,15.3302,15.3302,15.3302,15.3302,1000.0
2014-03-10 13:05:00,21.76,21.76,21.75,21.76,4400.0,15.3302,15.3302,15.3232,15.3302,4400.0
2014-03-10 13:10:00,21.77,21.78,21.76,21.76,17400.0,15.3373,15.3443,15.3302,15.3302,17400.0
2014-03-10 13:15:00,21.76,21.76,21.75,21.75,12100.0,15.3302,15.3302,15.3232,15.3232,12100.0
2014-03-10 13:20:00,21.75,21.75,21.74,21.74,11500.0,15.3232,15.3232,15.3162,15.3162,11500.0
2014-03-10 13:25:00,21.74,21.75,21.74,21.75,15500.0,15.3162,15.3232,15.3162,15.3232,15500.0
2014-03-10 13:30:00,21.74,21.75,21.72,21.73,15800.0,15.3162,15.3232,15.3021,15.3091,15800.0
2014-03-10 13:35:00,21.73,21.73,21.7,21.71,7000.0,15.3091,15.3091,15.288,15.295,7000.0
2014-03-10 13:40:00,21.71,21.71,21.69,21.69,4700.0,15.295,15.295,15.2809,15.2809,4700.0
2014-03-10 13:45:00,21.69,21.71,21.69,21.69,26800.0,15.2809,15.295,15.2809,15.2809,26800.0
2014-03-10 13:50:00,21.69,21.69,21.69,21.69,3900.0,15.2809,15.2809,15.2809,15.2809,3900.0
2014-03-10 13:55:00,21.68,21.68,21.66,21.66,2900.0,15.2739,15.2739,15.2598,15.2598,2900.0
2014-03-10 14:00:00,21.65,21.65,21.63,21.64,13300.0,15.2527,15.2527,15.2387,15.2457,13300.0
2014-03-10 14:05:00,21.65,21.65,21.65,21.65,1100.0,15.2527,15.2527,15.2527,15.2527,1100.0
2014-03-10 14:10:00,21.64,21.64,21.63,21.64,7000.0,15.2457,15.2457,15.2387,15.2457,7000.0
2014-03-10 14:15:00,21.64,21.64,21.63,21.63,6400.0,15.2457,15.2457,15.2387,15.2387,6400.0
2014-03-10 14:20:00,21.63,21.65,21.63,21.65,36400.0,15.2387,15.2527,15.2387,15.2527,36400.0
2014-03-10 14:25:00,21.65,21.66,21.64,21.66,16600.0,15.2527,15.2598,15.2457,15.2598,16600.0
2014-03-10 14:30:00,21.66,21.66,21.64,21.66,23200.0,15.2598,15.2598,15.2457,15.2598,23200.0
2014-03-10 14:35:00,21.66,21.67,21.66,21.67,15900.0,15.2598,15.2668,15.2598,15.2668,15900.0
2014-03-10 14:40:00,21.67,21.67,21.67,21.67,1000.0,15.2668,15.2668,15.2668,15.2668,1000.0
2014-03-10 14:45:00,21.67,21.69,21.67,21.69,23700.0,15.2668,15.2809,15.2668,15.2809,23700.0
2014-03-10 14:50:00,21.69,21.7,21.69,21.69,12000.0,15.2809,15.288,15.2809,15.2809,12000.0
2014-03-10 14:55:00,21.69,21.69,21.69,21.69,13900.0,15.2809,15.2809,15.2809,15.2809,13900.0
2014-03-10 15:00:00,21.68,21.69,21.67,21.68,17100.0,15.2739,15.2809,15.2668,15.2739,17100.0
2014-03-10 15:05:00,21.68,21.69,21.67,21.67,9200.0,15.2739,15.2809,15.2668,15.2668,9200.0
2014-03-10 15:10:00,21.67,21.67,21.66,21.67,7300.0,15.2668,15.2668,15.2598,15.2668,7300.0
2014-03-10 15:15:00,21.66,21.68,21.66,21.68,13800.0,15.2598,15.2739,15.2598,15.2739,13800.0
2014-03-10 15:20:00,21.68,21.68,21.67,21.67,20900.0,15.2739,15.2739,15.2668,15.2668,20900.0
2014-03-10 15:25:00,21.68,21.69,21.67,21.68,20400.0,15.2739,15.2809,15.2668,15.2739,20400.0
2014-03-10 15:30:00,21.68,21.68,21.68,21.68,13000.0,15.2739,15.2739,15.2739,15.2739,13000.0
2014-03-10 15:35:00,21.68,21.7,21.68,21.68,37900.0,15.2739,15.288,15.2739,15.2739,37900.0
2014-03-10 15:40:00,21.68,21.68,21.67,21.67,15200.0,15.2739,15.2739,15.2668,15.2668,15200.0
2014-03-10 15:45:00,21.67,21.71,21.67,21.68,41500.0,15.2668,15.295,15.2668,15.2739,41500.0
2014-03-10 15:50:00,21.68,21.69,21.68,21.69,40200.0,15.2739,15.2809,15.2739,15.2809,40200.0
2014-03-10 15:55:00,21.69,21.69,21.67,21.68,56200.0,15.2809,15.2809,15.2668,15.2739,56200.0
2014-03-11 09:30:00,21.86,21.92,21.85,21.89,75100.0,15.4007,15.443,15.3937,15.4218,75100.0
2014-03-11 09:35:00,21.9,21.9,21.83,21.86,66900.0,15.4289,15.4289,15.3796,15.4007,66900.0
2014-03-11 09:40:00,21.86,21.88,21.82,21.83,41800.0,15.4007,15.4148,15.3725,15.3796,41800.0
2014-03-11 09:45:00,21.83,21.83,21.81,21.82,28600.0,15.3796,15.3796,15.3655,15.3725,28600.0
2014-03-11 09:50:00,21.81,21.81,21.78,21.8,22600.0,15.3655,15.3655,15.3443,15.3584,22600.0
2014-03-11 09:55:00,21.8,21.83,21.76,21.83,77600.0,15.3584,15.3796,15.3302,15.3796,77600.0
2014-03-11 10:00:00,21.83,21.84,21.76,21.78,98500.0,15.3796,15.3866,15.3302,15.3443,98500.0
2014-03-11 10:05:00,21.78,21.81,21.78,21.79,42200.0,15.3443,15.3655,15.3443,15.3514,42200.0
2014-03-11 10:10:00,21.78,21.8,21.76,21.77,84500.0,15.3443,15.3584,15.3302,15.3373,84500.0
2014-03-11 10:15:00,21.77,21.78,21.75,21.77,139900.0,15.3373,15.3443,15.3232,15.3373,139900.0
2014-03-11 10:20:00,21.77,21.77,21.74,21.74,127100.0,15.3373,15.3373,15.3162,15.3162,127100.0
2014-03-11 10:25:00,21.75,21.77,21.75,21.77,96300.0,15.3232,15.3373,15.3232,15.3373,96300.0
2014-03-11 10:30:00,21.77,21.8,21.77,21.79,102200.0,15.3373,15.3584,15.3373,15.3514,102200.0
2014-03-11 10:35:00,21.8,21.84,21.8,21.83,93400.0,15.3584,15.3866,15.3584,15.3796,93400.0
2014-03-11 10:40:00,21.82,21.82,21.8,21.81,4100.0,15.3725,15.3725,15.3584,15.3655,4100.0
2014-03-11 10:45:00,21.81,21.83,21.81,21.83,31800.0,15.3655,15.3796,15.3655,15.3796,31800.0
2014-03-11 10:50:00,21.83,21.83,21.83,21.83,9000.0,15.3796,15.3796,15.3796,15.3796,9000.0
2014-03-11 10:55:00,21.83,21.83,21.82,21.82,4100.0,15.3796,15.3796,15.3725,15.3725,4100.0
2014-03-11 11:00:00,21.82,21.82,21.81,21.81,20900.0,15.3725,15.3725,15.3655,15.3655,20900.0
2014-03-11 11:05:00,21.8,21.8,21.78,21.78,12400.0,15.3584,15.3584,15.3443,15.3443,12400.0
2014-03-11 11:10:00,21.78,21.78,21.73,21.73,38500.0,15.3443,15.3443,15.3091,15.3091,38500.0
2014-03-11 11:15:00,21.73,21.75,21.72,21.72,20800.0,15.3091,15.3232,15.3021,15.3021,20800.0
2014-03-11 11:20:00,21.72,21.73,21.72,21.73,10800.0,15.3021,15.3091,15.3021,15.3091,10800.0
2014-03-11 11:25:00,21.72,21.72,21.69,21.72,16800.0,15.3021,15.3021,15.2809,15.3021,16800.0
2014-03-11 11:30:00,21.71,21.72,21.7,21.7,11900.0,15.295,15.3021,15.288,15.288,11900.0
2014-03-11 11:35:00,21.71,21.73,21.71,21.72,11100.0,15.295,15.3091,15.295,15.3021,11100.0
2014-03-11 11:40:00,21.71,21.72,21.7,21.7,51000.0,15.295,15.3021,15.288,15.288,51000.0
2014-03-11 11:45:00,21.7,21.7,21.69,21.69,4300.0,15.288,15.288,15.2809,15.2809,4300.0
2014-03-11 11:50:00,21.69,21.69,21.69,21.69,28500.0,15.2809,15.2809,15.2809,15.2809,28500.0
2014-03-11 11:55:00,21.68,21.69,21.68,21.68,3500.0,15.2739,15.2809,15.2739,15.2739,3500.0
2014-03-11 12:00:00,21.68,21.7,21.67,21.7,97200.0,15.2739,15.288,15.2668,15.288,97200.0
2014-03-11 12:05:00,21.71,21.71,21.7,21.7,19000.0,15.295,15.295,15.288,15.288,19000.0
2014-03-11 12:10:00,21.69,21.73,21.69,21.72,53700.0,15.2809,15.3091,15.2809,15.3021,53700.0
2014-03-11 12:15:00,21.71,21.71,21.7,21.7,42100.0,15.295,15.295,15.288,15.288,42100.0
2014-03-11 12:20:00,21.69,21.69,21.66,21.67,28800.0,15.2809,15.2809,15.2598,15.2668,28800.0
2014-03-11 12:25:00,21.67,21.68,21.67,21.68,3900.0,15.2668,15.2739,15.2668,15.2739,3900.0
2014-03-11 12:30:00,21.68,21.71,21.68,21.7,38200.0,15.2739,15.295,15.2739,15.288,38200.0
2014-03-11 12:35:00,21.7,21.71,21.69,21.7,98100.0,15.288,15.295,15.2809,15.288,98100.0
2014-03-11 12:40:00,21.7,21.71,21.7,21.71,29100.0,15.288,15.295,15.288,15.295,29100.0
2014-03-11 12:45:00,21.71,21.72,21.71,21.72,7000.0,15.295,15.3021,15.295,15.3021,7000.0
2014-03-11 12:50:00,21.73,21.74,21.72,21.72,19900.0,15.3091,15.3162,15.3021,15.3021,19900.0
2014-03-11 12:55:00,21.72,21.73,21.71,21.72,23400.0,15.3021,15.3091,15.295,15.3021,23400.0
2014-03-11 13:00:00,21.72,21.72,21.69,21.69,16900.0,15.3021,15.3021,15.2809,15.2809,16900.0
2014-03-11 13:05:00,21.69,21.7,21.68,21.69,21800.0,15.2809,15.288,15.2739,15.2809,21800.0
2014-03-11 13:10:00,21.7,21.7,21.69,21.7,18200.0,15.288,15.288,15.2809,15.288,18200.0
2014-03-11 13:15:00,21.69,21.71,21.69,21.69,11400.0,15.2809,15.295,15.2809,15.2809,11400.0
2014-03-11 13:20:00,21.69,21.7,21.69,21.69,14400.0,15.2809,15.288,15.2809,15.2809,14400.0
2014-03-11 13:25:00,21.7,21.7,21.68,21.68,21500.0,15.288,15.288,15.2739,15.2739,21500.0
2014-03-11 13:30:00,21.67,21.68,21.67,21.67,7200.0,15.2668,15.2739,15.2668,15.2668,7200.0
2014-03-11 13:35:00,21.67,21.7,21.67,21.7,30900.0,15.2668,15.288,15.2668,15.288,30900.0
2014-03-11 13:40:00,21.7,21.72,21.7,21.72,17500.0,15.288,15.3021,15.288,15.3021,17500.0
2014-03-11 13:45:00,21.71,21.72,21.7,21.72,10500.0,15.295,15.3021,15.288,15.3021,10500.0
2014-03-11 13:50:00,21.72,21.72,21.7,21.71,30700.0,15.3021,15.3021,15.288,15.295,30700.0
2014-03-11 13:55:00,21.71,21.71,21.7,21.7,19100.0,15.295,15.295,15.288,15.288,19100.0
2014-03-11 14:00:00,21.69,21.7,21.69,21.69,19400.0,15.2809,15.288,15.2809,15.2809,19400.0
2014-03-11 14:05:00,21.69,21.7,21.69,21.69,24400.0,15.2809,15.288,15.2809,15.2809,24400.0
2014-03-11 14:10:00,21.68,21.69,21.68,21.69,17200.0,15.2739,15.2809,15.2739,15.2809,17200.0
2014-03-11 14:15:00,21.7,21.7,21.69,21.7,11800.0,15.288,15.288,15.2809,15.288,11800.0
2014-03-11 14:20:00,21.69,21.69,21.67,21.67,14900.0,15.2809,15.2809,15.2668,15.2668,14900.0
2014-03-11 14:25:00,21.67,21.68,21.66,21.67,61500.0,15.2668,15.2739,15.2598,15.2668,61500.0
2014-03-11 14:30:00,21.67,21.67,21.64,21.64,57400.0,15.2668,15.2668,15.2457,15.2457,57400.0
2014-03-11 14:35:00,21.65,21.66,21.64,21.66,12000.0,15.2527,15.2598,15.2457,15.2598,12000.0
2014-03-11 14:40:00,21.66,21.66,21.64,21.65,16200.0,15.2598,15.2598,15.2457,15.2527,16200.0
2014-03-11 14:45:00,21.66,21.67,21.66,21.67,13200.0,15.2598,15.2668,15.2598,15.2668,13200.0
2014-03-11 14:50:00,21.66,21.66,21.66,21.66,16600.0,15.2598,15.2598,15.2598,15.2598,16600.0
2014-03-11 14:55:00,21.67,21.67,21.63,21.63,12300.0,15.2668,15.2668,15.2387,15.2387,12300.0
2014-03-11 15:00:00,21.63,21.64,21.61,21.62,24200.0,15.2387,15.2457,15.2246,15.2316,24200.0
2014-03-11 15:05:00,21.63,21.63,21.61,21.62,7700.0,15.2387,15.2387,15.2246,15.2316,7700.0
2014-03-11 15:10:00,21.61,21.61,21.6,21.61,16300.0,15.2246,15.2246,15.2175,15.2246,16300.0
2014-03-11 15:15:00,21.61,21.64,21.61,21.62,29900.0,15.2246,15.2457,15.2246,15.2316,29900.0
2014-03-11 15:20:00,21.61,21.64,21.61,21.64,16000.0,15.2246,15.2457,15.2246,15.2457,16000.0
2014-03-11 15:25:00,21.64,21.64,21.63,21.63,23400.0,15.2457,15.2457,15.2387,15.2387,23400.0
2014-03-11 15:30:00,21.63,21.66,21.63,21.66,64000.0,15.2387,15.2598,15.2387,15.2598,64000.0
2014-03-11 15:35:00,21.66,21.66,21.63,21.63,33200.0,15.2598,15.2598,15.2387,15.2387,33200.0
2014-03-11 15:40:00,21.63,21.64,21.61,21.61,32400.0,15.2387,15.2457,15.2246,15.2246,32400.0
2014-03-11 15:45:00,21.61,21.62,21.6,21.6,43600.0,15.2246,15.2316,15.2175,15.2175,43600.0
2014-03-11 15:50:00,21.59,21.62,21.59,21.61,58600.0,15.2105,15.2316,15.2105,15.2246,58600.0
2014-03-11 15:55:00,21.61,21.62,21.6,21.61,40200.0,15.2246,15.2316,15.2175,15.2246,40200.0
2014-03-12 09:30:00,21.53,21.68,21.53,21.65,63500.0,15.1682,15.2739,15.1682,15.2527,63500.0
2014-03-12 09:35:00,21.65,21.67,21.62,21.62,54600.0,15.2527,15.2668,15.2316,15.2316,54600.0
2014-03-12 09:40:00,21.62,21.62,21.57,21.61,49400.0,15.2316,15.2316,15.1964,15.2246,49400.0
2014-03-12 09:45:00,21.6,21.6,21.55,21.6,46200.0,15.2175,15.2175,15.1823,15.2175,46200.0
2014-03-12 09:50:00,21.59,21.64,21.58,21.62,97500.0,15.2105,15.2457,15.2034,15.2316,97500.0
2014-03-12 09:55:00,21.61,21.62,21.58,21.59,56900.0,15.2246,15.2316,15.2034,15.2105,56900.0
2014-03-12 10:00:00,21.59,21.66,21.59,21.66,38500.0,15.2105,15.2598,15.2105,15.2598,38500.0
2014-03-12 10:05:00,21.66,21.67,21.63,21.67,63900.0,15.2598,15.2668,15.2387,15.2668,63900.0
2014-03-12 10:10:00,21.67,21.67,21.65,21.65,36700.0,15.2668,15.2668,15.2527,15.2527,36700.0
2014-03-12 10:15:00,21.65,21.68,21.63,21.65,77500.0,15.2527,15.2739,15.2387,15.2527,77500.0
2014-03-12 10:20:00,21.66,21.69,21.66,21.68,94500.0,15.2598,15.2809,15.2598,15.2739,94500.0
2014-03-12 10:25:00,21.69,21.71,21.67,21.67,101800.0,15.2809,15.295,15.2668,15.2668,101800.0
2014-03-12 10:30:00,21.67,21.7,21.67,21.7,99800.0,15.2668,15.288,15.2668,15.288,99800.0
2014-03-12 10:35:00,21.7,21.72,21.69,21.72,17700.0,15.288,15.3021,15.2809,15.3021,17700.0
2014-03-12 10:40:00,21.72,21.73,21.71,21.73,19200.0,15.3021,15.3091,15.295,15.3091,19200.0
2014-03-12 10:45:00,21.73,21.75,21.73,21.75,24800.0,15.3091,15.3232,15.3091,15.3232,24800.0
2014-03-12 10:50:00,21.75,21.75,21.74,21.74,13500.0,15.3232,15.3232,15.3162,15.3162,13500.0
2014-03-12 10:55:00,21.75,21.8,21.75,21.8,56900.0,15.3232,15.3584,15.3232,15.3584,56900.0
2014-03-12 11:00:00,21.8,21.8,21.77,21.79,26000.0,15.3584,15.3584,15.3373,15.3514,26000.0
2014-03-12 11:05:00,21.8,21.83,21.8,21.83,29700.0,15.3584,15.3796,15.3584,15.3796,29700.0
2014-03-12 11:10:00,21.83,21.84,21.83,21.84,44000.0,15.3796,15.3866,15.3796,15.3866,44000.0
2014-03-12 11:15:00,21.83,21.85,21.83,21.84,14600.0,15.3796,15.3937,15.3796,15.3866,14600.0
2014-03-12 11:20:00,21.85,21.9,21.85,21.89,63300.0,15.3937,15.4289,15.3937,15.4218,63300.0
2014-03-12 11:25:00,21.89,21.91,21.88,21.88,47700.0,15.4218,15.4359,15.4148,15.4148,47700.0
2014-03-12 11:30:00,21.87,21.88,21.87,21.87,14500.0,15.4077,15.4148,15.4077,15.4077,14500.0
2014-03-12 11:35:00,21.87,21.88,21.86,21.86,36400.0,15.4077,15.4148,15.4007,15.4007,36400.0
2014-03-12 11:40:00,21.87,21.87,21.85,21.86,24600.0,15.4077,15.4077,15.3937,15.4007,24600.0
2014-03-12 11:45:00,21.87,21.87,21.86,21.86,8800.0,15.4077,15.4077,15.4007,15.4007,8800.0
2014-03-12 11:50:00,21.85,21.86,21.84,21.86,24600.0,15.3937,15.4007,15.3866,15.4007,24600.0
2014-03-12 11:55:00,21.86,21.86,21.81,21.81,13800.0,15.4007,15.4007,15.3655,15.3655,13800.0
2014-03-12 12:00:00,21.8,21.82,21.78,21.82,26800.0,15.3584,15.3725,15.3443,15.3725,26800.0
2014-03-12 12:05:00,21.82,21.83,21.82,21.83,13900.0,15.3725,15.3796,15.3725,15.3796,13900.0
2014-03-12 12:10:00,21.83,21.83,21.81,21.81,8800.0,15.3796,15.3796,15.3655,15.3655,8800.0
2014-03-12 12:15:00,21.81,21.81,21.8,21.8,7800.0,15.3655,15.3655,15.3584,15.3584,7800.0
2014-03-12 12:20:00,21.81,21.83,21.81,21.81,18600.0,15.3655,15.3796,15.3655,15.3655,18600.0
2014-03-12 12:25:00,21.8,21.8,21.76,21.76,11200.0,15.3584,15.3584,15.3302,15.3302,11200.0
2014-03-12 12:30:00,21.76,21.78,21.75,21.76,17800.0,15.3302,15.3443,15.3232,15.3302,17800.0
2014-03-12 12:35:00,21.76,21.78,21.76,21.78,11800.0,15.3302,15.3443,15.3302,15.3443,11800.0
2014-03-12 12:40:00,21.77,21.78,21.76,21.77,16800.0,15.3373,15.3443,15.3302,15.3373,16800.0
2014-03-12 12:45:00,21.76,21.76,21.76,21.76,300.0,15.3302,15.3302,15.3302,15.3302,300.0
2014-03-12 12:50:00,21.76,21.76,21.76,21.76,500.0,15.3302,15.3302,15.3302,15.3302,500.0
2014-03-12 12:55:00,21.76,21.79,21.76,21.78,17600.0,15.3302,15.3514,15.3302,15.3443,17600.0
2014-03-12 13:00:00,21.78,21.78,21.78,21.78,0.0,15.3443,15.3443,15.3443,15.3443,0.0
2014-03-12 13:05:00,21.78,21.78,21.78,21.78,0.0,15.3443,15.3443,15.3443,15.3443,0.0
2014-03-12 13:10:00,21.78,21.78,21.76,21.76,12500.0,15.3443,15.3443,15.3302,15.3302,12500.0
2014-03-12 13:15:00,21.75,21.76,21.75,21.75,1100.0,15.3232,15.3302,15.3232,15.3232,1100.0
2014-03-12 13:20:00,21.75,21.75,21.75,21.75,500.0,15.3232,15.3232,15.3232,15.3232,500.0
2014-03-12 13:25:00,21.75,21.75,21.75,21.75,9000.0,15.3232,15.3232,15.3232,15.3232,9000.0
2014-03-12 13:30:00,21.75,21.76,21.75,21.75,16500.0,15.3232,15.3302,15.3232,15.3232,16500.0
2014-03-12 13:35:00,21.75,21.76,21.75,21.76,10700.0,15.3232,15.3302,15.3232,15.3302,10700.0
2014-03-12 13:40:00,21.76,21.77,21.75,21.76,26400.0,15.3302,15.3373,15.3232,15.3302,26400.0
2014-03-12 13:45:00,21.75,21.76,21.75,21.76,4300.0,15.3232,15.3302,15.3232,15.3302,4300.0
2014-03-12 13:50:00,21.76,21.76,21.76,21.76,7900.0,15.3302,15.3302,15.3302,15.3302,7900.0
2014-03-12 13:55:00,21.76,21.76,21.76,21.76,1300.0,15.3302,15.3302,15.3302,15.3302,1300.0
2014-03-12 14:00:00,21.75,21.76,21.75,21.76,7400.0,15.3232,15.3302,15.3232,15.3302,7400.0
2014-03-12 14:05:00,21.77,21.8,21.77,21.8,21000.0,15.3373,15.3584,15.3373,15.3584,21000.0
2014-03-12 14:10:00,21.8,21.8,21.8,21.8,3500.0,15.3584,15.3584,15.3584,15.3584,3500.0
2014-03-12 14:15:00,21.8,21.81,21.8,21.81,5000.0,15.3584,15.3655,15.3584,15.3655,5000.0
2014-03-12 14:20:00,21.81,21.82,21.81,21.82,7000.0,15.3655,15.3725,15.3655,15.3725,7000.0
2014-03-12 14:25:00,21.82,21.82,21.81,21.82,11900.0,15.3725,15.3725,15.3655,15.3725,11900.0
2014-03-12 14:30:00,21.82,21.83,21.82,21.83,19000.0,15.3725,15.3796,15.3725,15.3796,19000.0
2014-03-12 14:35:00,21.83,21.84,21.83,21.84,18100.0,15.3796,15.3866,15.3796,15.3866,18100.0
2014-03-12 14:40:00,21.84,21.84,21.83,21.83,25700.0,15.3866,15.3866,15.3796,15.3796,25700.0
2014-03-12 14:45:00,21.83,21.83,21.82,21.82,23600.0,15.3796,15.3796,15.3725,15.3725,23600.0
2014-03-12 14:50:00,21.82,21.83,21.82,21.83,15300.0,15.3725,15.3796,15.3725,15.3796,15300.0
2014-03-12 14:55:00,21.83,21.83,21.81,21.81,19400.0,15.3796,15.3796,15.3655,15.3655,19400.0
2014-03-12 15:00:00,21.8,21.81,21.79,21.81,33200.0,15.3584,15.3655,15.3514,15.3655,33200.0
2014-03-12 15:05:00,21.8,21.81,21.8,21.8,9200.0,15.3584,15.3655,15.3584,15.3584,9200.0
2014-03-12 15:10:00,21.79,21.8,21.79,21.79,9000.0,15.3514,15.3584,15.3514,15.3514,9000.0
2014-03-12 15:15:00,21.79,21.79,21.75,21.75,42500.0,15.3514,15.3514,15.3232,15.3232,42500.0
2014-03-12 15:20:00,21.75,21.75,21.73,21.73,25100.0,15.3232,15.3232,15.3091,15.3091,25100.0
2014-03-12 15:25:00,21.74,21.75,21.72,21.75,65400.0,15.3162,15.3232,15.3021,15.3232,65400.0
2014-03-12 15:30:00,21.75,21.76,21.73,21.76,42600.0,15.3232,15.3302,15.3091,15.3302,42600.0
2014-03-12 15:35:00,21.75,21.76,21.74,21.75,25200.0,15.3232,15.3302,15.3162,15.3232,25200.0
2014-03-12 15:40:00,21.75,21.76,21.74,21.76,20900.0,15.3232,15.3302,15.3162,15.3302,20900.0
2014-03-12 15:45:00,21.76,21.79,21.75,21.79,92700.0,15.3302,15.3514,15.3232,15.3514,92700.0
2014-03-12 15:50:00,21.79,21.83,21.79,21.81,163900.0,15.3514,15.3796,15.3514,15.3655,163900.0
2014-03-12 15:55:00,21.81,21.81,21.79,21.81,68800.0,15.3655,15.3655,15.3514,15.3655,68800.0
2014-03-13 09:30:00,21.88,21.89,21.76,21.87,63200.0,15.4148,15.4218,15.3302,15.4077,63200.0
2014-03-13 09:35:00,21.88,21.92,21.85,21.85,47700.0,15.4148,15.443,15.3937,15.3937,47700.0
2014-03-13 09:40:00,21.86,21.87,21.82,21.82,26700.0,15.4007,15.4077,15.3725,15.3725,26700.0
2014-03-13 09:45:00,21.82,21.91,21.82,21.9,18900.0,15.3725,15.4359,15.3725,15.4289,18900.0
2014-03-13 09:50:00,21.9,21.9,21.86,21.86,30200.0,15.4289,15.4289,15.4007,15.4007,30200.0
2014-03-13 09:55:00,21.86,21.87,21.86,21.86,20300.0,15.4007,15.4077,15.4007,15.4007,20300.0
2014-03-13 10:00:00,21.85,21.86,21.84,21.86,29200.0,15.3937,15.4007,15.3866,15.4007,29200.0
2014-03-13 10:05:00,21.85,21.86,21.84,21.84,22400.0,15.3937,15.4007,15.3866,15.3866,22400.0
2014-03-13 10:10:00,21.85,21.85,21.83,21.83,24400.0,15.3937,15.3937,15.3796,15.3796,24400.0
2014-03-13 10:15:00,21.83,21.83,21.8,21.8,39600.0,15.3796,15.3796,15.3584,15.3584,39600.0
2014-03-13 10:20:00,21.8,21.8,21.76,21.76,10300.0,15.3584,15.3584,15.3302,15.3302,10300.0
2014-03-13 10:25:00,21.75,21.8,21.75,21.79,27300.0,15.3232,15.3584,15.3232,15.3514,27300.0
2014-03-13 10:30:00,21.78,21.8,21.77,21.77,102200.0,15.3443,15.3584,15.3373,15.3373,102200.0
2014-03-13 10:35:00,21.76,21.77,21.7,21.71,82500.0,15.3302,15.3373,15.288,15.295,82500.0
2014-03-13 10:40:00,21.72,21.72,21.7,21.71,129300.0,15.3021,15.3021,15.288,15.295,129300.0
2014-03-13 10:45:00,21.7,21.71,21.67,21.69,128800.0,15.288,15.295,15.2668,15.2809,128800.0
2014-03-13 10:50:00,21.69,21.7,21.68,21.68,82300.0,15.2809,15.288,15.2739,15.2739,82300.0
2014-03-13 10:55:00,21.68,21.7,21.67,21.68,45900.0,15.2739,15.288,15.2668,15.2739,45900.0
2014-03-13 11:00:00,21.68,21.68,21.67,21.67,2300.0,15.2739,15.2739,15.2668,15.2668,2300.0
2014-03-13 11:05:00,21.67,21.67,21.64,21.65,27300.0,15.2668,15.2668,15.2457,15.2527,27300.0
2014-03-13 11:10:00,21.64,21.67,21.64,21.67,85200.0,15.2457,15.2668,15.2457,15.2668,85200.0
2014-03-13 11:15:00,21.67,21.68,21.67,21.68,21900.0,15.2668,15.2739,15.2668,15.2739,21900.0
2014-03-13 11:20:00,21.67,21.67,21.66,21.66,14500.0,15.2668,15.2668,15.2598,15.2598,14500.0
2014-03-13 11:25:00,21.66,21.66,21.65,21.65,33400.0,15.2598,15.2598,15.2527,15.2527,33400.0
2014-03-13 11:30:00,21.64,21.65,21.64,21.65,13300.0,15.2457,15.2527,15.2457,15.2527,13300.0
2014-03-13 11:35:00,21.66,21.72,21.66,21.71,17100.0,15.2598,15.3021,15.2598,15.295,17100.0
2014-03-13 11:40:00,21.7,21.72,21.69,21.72,20100.0,15.288,15.3021,15.2809,15.3021,20100.0
2014-03-13 11:45:00,21.72,21.72,21.7,21.7,14700.0,15.3021,15.3021,15.288,15.288,14700.0
2014-03-13 11:50:00,21.7,21.7,21.68,21.7,25100.0,15.288,15.288,15.2739,15.288,25100.0
2014-03-13 11:55:00,21.7,21.72,21.7,21.72,22700.0,15.288,15.3021,15.288,15.3021,22700.0
2014-03-13 12:00:00,21.72,21.73,21.7,21.73,19000.0,15.3021,15.3091,15.288,15.3091,19000.0
2014-03-13 12:05:00,21.73,21.73,21.69,21.7,18500.0,15.3091,15.3091,15.2809,15.288,18500.0
2014-03-13 12:10:00,21.7,21.7,21.68,21.68,18200.0,15.288,15.288,15.2739,15.2739,18200.0
2014-03-13 12:15:00,21.67,21.68,21.67,21.67,23700.0,15.2668,15.2739,15.2668,15.2668,23700.0
2014-03-13 12:20:00,21.67,21.67,21.65,21.66,26800.0,15.2668,15.2668,15.2527,15.2598,26800.0
2014-03-13 12:25:00,21.66,21.67,21.65,21.67,14400.0,15.2598,15.2668,15.2527,15.2668,14400.0
2014-03-13 12:30:00,21.67,21.67,21.66,21.67,5800.0,15.2668,15.2668,15.2598,15.2668,5800.0
2014-03-13 12:35:00,21.67,21.67,21.63,21.64,33200.0,15.2668,15.2668,15.2387,15.2457,33200.0
2014-03-13 12:40:00,21.64,21.68,21.64,21.68,30400.0,15.2457,15.2739,15.2457,15.2739,30400.0
2014-03-13 12:45:00,21.68,21.68,21.66,21.66,11400.0,15.2739,15.2739,15.2598,15.2598,11400.0
2014-03-13 12:50:00,21.67,21.67,21.65,21.67,14600.0,15.2668,15.2668,15.2527,15.2668,14600.0
2014-03-13 12:55:00,21.67,21.67,21.64,21.65,14100.0,15.2668,15.2668,15.2457,15.2527,14100.0
2014-03-13 13:00:00,21.65,21.65,21.59,21.6,55600.0,15.2527,15.2527,15.2105,15.2175,55600.0
2014-03-13 13:05:00,21.6,21.61,21.58,21.61,36200.0,15.2175,15.2246,15.2034,15.2246,36200.0
2014-03-13 13:10:00,21.61,21.65,21.61,21.63,49300.0,15.2246,15.2527,15.2246,15.2387,49300.0
2014-03-13 13:15:00,21.63,21.63,21.61,21.62,15600.0,15.2387,15.2387,15.2246,15.2316,15600.0
2014-03-13 13:20:00,21.61,21.61,21.59,21.59,8600.0,15.2246,15.2246,15.2105,15.2105,8600.0
2014-03-13 13:25:00,21.58,21.61,21.58,21.61,18000.0,15.2034,15.2246,15.2034,15.2246,18000.0
2014-03-13 13:30:00,21.62,21.62,21.59,21.59,7900.0,15.2316,15.2316,15.2105,15.2105,7900.0
2014-03-13 13:35:00,21.59,21.59,21.58,21.59,11100.0,15.2105,15.2105,15.2034,15.2105,11100.0
2014-03-13 13:40:00,21.58,21.59,21.58,21.59,13600.0,15.2034,15.2105,15.2034,15.2105,13600.0
2014-03-13 13:45:00,21.6,21.6,21.59,21.6,16300.0,15.2175,15.2175,15.2105,15.2175,16300.0
2014-03-13 13:50:00,21.6,21.6,21.58,21.58,14500.0,15.2175,15.2175,15.2034,15.2034,14500.0
2014-03-13 13:55:00,21.57,21.57,21.56,21.57,11600.0,15.1964,15.1964,15.1893,15.1964,11600.0
2014-03-13 14:00:00,21.57,21.58,21.57,21.57,19300.0,15.1964,15.2034,15.1964,15.1964,19300.0
2014-03-13 14:05:00,21.57,21.57,21.53,21.53,16200.0,15.1964,15.1964,15.1682,15.1682,16200.0
2014-03-13 14:10:00,21.53,21.55,21.52,21.53,31000.0,15.1682,15.1823,15.1612,15.1682,31000.0
2014-03-13 14:15:00,21.52,21.54,21.52,21.52,16000.0,15.1612,15.1753,15.1612,15.1612,16000.0
2014-03-13 14:20:00,21.52,21.52,21.51,21.51,26800.0,15.1612,15.1612,15.1541,15.1541,26800.0
2014-03-13 14:25:00,21.51,21.54,21.51,21.53,11300.0,15.1541,15.1753,15.1541,15.1682,11300.0
2014-03-13 14:30:00,21.53,21.56,21.53,21.56,12300.0,15.1682,15.1893,15.1682,15.1893,12300.0
2014-03-13 14:35:00,21.55,21.56,21.53,21.56,28200.0,15.1823,15.1893,15.1682,15.1893,28200.0
2014-03-13 14:40:00,21.56,21.6,21.56,21.57,38500.0,15.1893,15.2175,15.1893,15.1964,38500.0
2014-03-13 14:45:00,21.57,21.57,21.55,21.57,43200.0,15.1964,15.1964,15.1823,15.1964,43200.0
2014-03-13 14:50:00,21.58,21.59,21.57,21.59,21400.0,15.2034,15.2105,15.1964,15.2105,21400.0
2014-03-13 14:55:00,21.58,21.61,21.58,21.59,32300.0,15.2034,15.2246,15.2034,15.2105,32300.0
2014-03-13 15:00:00,21.59,21.63,21.58,21.61,36800.0,15.2105,15.2387,15.2034,15.2246,36800.0
2014-03-13 15:05:00,21.6,21.6,21.55,21.55,47100.0,15.2175,15.2175,15.1823,15.1823,47100.0
2014-03-13 15:10:00,21.55,21.55,21.54,21.54,20100.0,15.1823,15.1823,15.1753,15.1753,20100.0
2014-03-13 15:15:00,21.53,21.53,21.5,21.5,43700.0,15.1682,15.1682,15.1471,15.1471,43700.0
2014-03-13 15:20:00,21.5,21.53,21.5,21.53,51500.0,15.1471,15.1682,15.1471,15.1682,51500.0
2014-03-13 15:25:00,21.53,21.55,21.52,21.54,45600.0,15.1682,15.1823,15.1612,15.1753,45600.0
2014-03-13 15:30:00,21.54,21.54,21.52,21.52,13800.0,15.1753,15.1753,15.1612,15.1612,13800.0
2014-03-13 15:35:00,21.52,21.56,21.52,21.56,65200.0,15.1612,15.1893,15.1612,15.1893,65200.0
2014-03-13 15:40:00,21.57,21.57,21.55,21.56,42500.0,15.1964,15.1964,15.1823,15.1893,42500.0
2014-03-13 15:45:00,21.55,21.58,21.54,21.58,31000.0,15.1823,15.2034,15.1753,15.2034,31000.0
2014-03-13 15:50:00,21.58,21.58,21.52,21.53,75600.0,15.2034,15.2034,15.1612,15.1682,75600.0
2014-03-13 15:55:00,21.52,21.56,21.52,21.52,68700.0,15.1612,15.1893,15.1612,15.1612,68700.0
2014-03-14 09:30:00,21.55,21.64,21.5,21.5,45100.0,15.1823,15.2457,15.1471,15.1471,45100.0
2014-03-14 09:35:00,21.49,21.51,21.46,21.48,34100.0,15.14,15.1541,15.1189,15.133,34100.0
2014-03-14 09:40:00,21.49,21.49,21.47,21.49,64400.0,15.14,15.14,15.1259,15.14,64400.0
2014-03-14 09:45:00,21.49,21.5,21.45,21.46,136600.0,15.14,15.1471,15.1118,15.1189,136600.0
2014-03-14 09:50:00,21.47,21.48,21.44,21.45,75700.0,15.1259,15.133,15.1048,15.1118,75700.0
2014-03-14 09:55:00,21.45,21.46,21.43,21.44,30800.0,15.1118,15.1189,15.0978,15.1048,30800.0
2014-03-14 10:00:00,21.43,21.49,21.43,21.47,33700.0,15.0978,15.14,15.0978,15.1259,33700.0
2014-03-14 10:05:00,21.46,21.53,21.46,21.53,46800.0,15.1189,15.1682,15.1189,15.1682,46800.0
2014-03-14 10:10:00,21.53,21.54,21.51,21.52,36200.0,15.1682,15.1753,15.1541,15.1612,36200.0
2014-03-14 10:15:00,21.52,21.55,21.51,21.52,53000.0,15.1612,15.1823,15.1541,15.1612,53000.0
2014-03-14 10:20:00,21.52,21.52,21.49,21.49,46300.0,15.1612,15.1612,15.14,15.14,46300.0
2014-03-14 10:25:00,21.5,21.5,21.48,21.48,33800.0,15.1471,15.1471,15.133,15.133,33800.0
2014-03-14 10:30:00,21.48,21.48,21.46,21.46,35300.0,15.133,15.133,15.1189,15.1189,35300.0
2014-03-14 10:35:00,21.46,21.47,21.44,21.44,18400.0,15.1189,15.1259,15.1048,15.1048,18400.0
2014-03-14 10:40:00,21.43,21.44,21.41,21.42,34100.0,15.0978,15.1048,15.0837,15.0907,34100.0
2014-03-14 10:45:00,21.42,21.43,21.42,21.42,37300.0,15.0907,15.0978,15.0907,15.0907,37300.0
2014-03-14 10:50:00,21.42,21.43,21.41,21.41,52400.0,15.0907,15.0978,15.0837,15.0837,52400.0
2014-03-14 10:55:00,21.41,21.41,21.39,21.39,13900.0,15.0837,15.0837,15.0696,15.0696,13900.0
2014-03-14 11:00:00,21.4,21.41,21.38,21.38,18100.0,15.0766,15.0837,15.0625,15.0625,18100.0
2014-03-14 11:05:00,21.38,21.39,21.35,21.38,33200.0,15.0625,15.0696,15.0414,15.0625,33200.0
2014-03-14 11:10:00,21.37,21.37,21.35,21.35,17500.0,15.0555,15.0555,15.0414,15.0414,17500.0
2014-03-14 11:15:00,21.35,21.36,21.35,21.35,9000.0,15.0414,15.0484,15.0414,15.0414,9000.0
2014-03-14 11:20:00,21.34,21.34,21.28,21.31,56800.0,15.0343,15.0343,14.9921,15.0132,56800.0
2014-03-14 11:25:00,21.31,21.34,21.31,21.34,44700.0,15.0132,15.0343,15.0132,15.0343,44700.0
2014-03-14 11:30:00,21.34,21.38,21.34,21.37,31900.0,15.0343,15.0625,15.0343,15.0555,31900.0
2014-03-14 11:35:00,21.36,21.36,21.33,21.36,29100.0,15.0484,15.0484,15.0273,15.0484,29100.0
2014-03-14 11:40:00,21.37,21.41,21.37,21.4,45400.0,15.0555,15.0837,15.0555,15.0766,45400.0
2014-03-14 11:45:00,21.4,21.43,21.4,21.43,53000.0,15.0766,15.0978,15.0766,15.0978,53000.0
2014-03-14 11:50:00,21.42,21.44,21.41,21.41,38100.0,15.0907,15.1048,15.0837,15.0837,38100.0
2014-03-14 11:55:00,21.41,21.41,21.4,21.41,39400.0,15.0837,15.0837,15.0766,15.0837,39400.0
2014-03-14 12:00:00,21.41,21.41,21.37,21.38,7400.0,15.0837,15.0837,15.0555,15.0625,7400.0
2014-03-14 12:05:00,21.38,21.41,21.38,21.39,23000.0,15.0625,15.0837,15.0625,15.0696,23000.0
2014-03-14 12:10:00,21.39,21.39,21.35,21.36,48200.0,15.0696,15.0696,15.0414,15.0484,48200.0
2014-03-14 12:15:00,21.36,21.36,21.36,21.36,25300.0,15.0484,15.0484,15.0484,15.0484,25300.0
2014-03-14 12:20:00,21.36,21.41,21.36,21.39,31300.0,15.0484,15.0837,15.0484,15.0696,31300.0
2014-03-14 12:25:00,21.4,21.4,21.37,21.38,18200.0,15.0766,15.0766,15.0555,15.0625,18200.0
2014-03-14 12:30:00,21.38,21.41,21.38,21.38,52700.0,15.0625,15.0837,15.0625,15.0625,52700.0
2014-03-14 12:35:00,21.37,21.4,21.37,21.39,25300.0,15.0555,15.0766,15.0555,15.0696,25300.0
2014-03-14 12:40:00,21.38,21.4,21.37,21.4,18200.0,15.0625,15.0766,15.0555,15.0766,18200.0
2014-03-14 12:45:00,21.4,21.4,21.38,21.38,15600.0,15.0766,15.0766,15.0625,15.0625,15600.0
2014-03-14 12:50:00,21.37,21.37,21.36,21.37,8000.0,15.0555,15.0555,15.0484,15.0555,8000.0
2014-03-14 12:55:00,21.37,21.4,21.37,21.4,22400.0,15.0555,15.0766,15.0555,15.0766,22400.0
2014-03-14 13:00:00,21.4,21.41,21.39,21.39,9200.0,15.0766,15.0837,15.0696,15.0696,9200.0
2014-03-14 13:05:00,21.39,21.39,21.36,21.37,12100.0,15.0696,15.0696,15.0484,15.0555,12100.0
2014-03-14 13:10:00,21.38,21.38,21.38,21.38,8500.0,15.0625,15.0625,15.0625,15.0625,8500.0
2014-03-14 13:15:00,21.37,21.38,21.36,21.38,26600.0,15.0555,15.0625,15.0484,15.0625,26600.0
2014-03-14 13:20:00,21.38,21.38,21.34,21.34,21400.0,15.0625,15.0625,15.0343,15.0343,21400.0
2014-03-14 13:25:00,21.34,21.36,21.33,21.35,17300.0,15.0343,15.0484,15.0273,15.0414,17300.0
2014-03-14 13:30:00,21.35,21.38,21.34,21.38,11400.0,15.0414,15.0625,15.0343,15.0625,11400.0
2014-03-14 13:35:00,21.38,21.39,21.36,21.36,26000.0,15.0625,15.0696,15.0484,15.0484,26000.0
2014-03-14 13:40:00,21.36,21.38,21.35,21.36,19500.0,15.0484,15.0625,15.0414,15.0484,19500.0
2014-03-14 13:45:00,21.35,21.38,21.35,21.38,35000.0,15.0414,15.0625,15.0414,15.0625,35000.0
2014-03-14 13:50:00,21.38,21.4,21.37,21.37,13900.0,15.0625,15.0766,15.0555,15.0555,13900.0
2014-03-14 13:55:00,21.38,21.39,21.38,21.39,9900.0,15.0625,15.0696,15.0625,15.0696,9900.0
2014-03-14 14:00:00,21.4,21.4,21.39,21.39,19400.0,15.0766,15.0766,15.0696,15.0696,19400.0
2014-03-14 14:05:00,21.39,21.4,21.38,21.39,10400.0,15.0696,15.0766,15.0625,15.0696,10400.0
2014-03-14 14:10:00,21.39,21.39,21.36,21.38,14200.0,15.0696,15.0696,15.0484,15.0625,14200.0
2014-03-14 14:15:00,21.38,21.39,21.38,21.39,4500.0,15.0625,15.0696,15.0625,15.0696,4500.0
2014-03-14 14:20:00,21.39,21.39,21.38,21.39,14300.0,15.0696,15.0696,15.0625,15.0696,14300.0
2014-03-14 14:25:00,21.38,21.38,21.36,21.38,14600.0,15.0625,15.0625,15.0484,15.0625,14600.0
2014-03-14 14:30:00,21.37,21.37,21.35,21.37,20400.0,15.0555,15.0555,15.0414,15.0555,20400.0
2014-03-14 14:35:00,21.36,21.36,21.35,21.35,10600.0,15.0484,15.0484,15.0414,15.0414,10600.0
2014-03-14 14:40:00,21.34,21.35,21.33,21.35,42600.0,15.0343,15.0414,15.0273,15.0414,42600.0
2014-03-14 14:45:00,21.34,21.37,21.34,21.35,70500.0,15.0343,15.0555,15.0343,15.0414,70500.0
2014-03-14 14:50:00,21.35,21.36,21.33,21.33,23900.0,15.0414,15.0484,15.0273,15.0273,23900.0
2014-03-14 14:55:00,21.33,21.34,21.31,21.31,46600.0,15.0273,15.0343,15.0132,15.0132,46600.0
2014-03-14 15:00:00,21.32,21.33,21.32,21.33,19200.0,15.0203,15.0273,15.0203,15.0273,19200.0
2014-03-14 15:05:00,21.33,21.33,21.32,21.33,18000.0,15.0273,15.0273,15.0203,15.0273,18000.0
2014-03-14 15:10:00,21.33,21.33,21.32,21.33,5400.0,15.0273,15.0273,15.0203,15.0273,5400.0
2014-03-14 15:15:00,21.33,21.33,21.32,21.32,14800.0,15.0273,15.0273,15.0203,15.0203,14800.0
2014-03-14 15:20:00,21.33,21.34,21.33,21.33,30000.0,15.0273,15.0343,15.0273,15.0273,30000.0
2014-03-14 15:25:00,21.34,21.34,21.33,21.33,34100.0,15.0343,15.0343,15.0273,15.0273,34100.0
2014-03-14 15:30:00,21.33,21.35,21.33,21.34,64200.0,15.0273,15.0414,15.0273,15.0343,64200.0
2014-03-14 15:35:00,21.34,21.34,21.33,21.34,27700.0,15.0343,15.0343,15.0273,15.0343,27700.0
2014-03-14 15:40:00,21.34,21.35,21.34,21.34,45100.0,15.0343,15.0414,15.0343,15.0343,45100.0
2014-03-14 15:45:00,21.34,21.34,21.31,21.32,72400.0,15.0343,15.0343,15.0132,15.0203,72400.0
2014-03-14 15:50:00,21.32,21.33,21.32,21.33,85100.0,15.0203,15.0273,15.0203,15.0273,85100.0
2014-03-14 15:55:00,21.33,21.35,21.33,21.35,72000.0,15.0273,15.0414,15.0273,15.0414,72000.0
2014-03-17 09:30:00,21.35,21.4,21.27,21.34,58300.0,15.0414,15.0766,14.985,15.0343,58300.0
2014-03-17 09:35:00,21.35,21.49,21.35,21.49,30400.0,15.0414,15.14,15.0414,15.14,30400.0
2014-03-17 09:40:00,21.5,21.51,21.46,21.48,41700.0,15.1471,15.1541,15.1189,15.133,41700.0
2014-03-17 09:45:00,21.48,21.49,21.44,21.46,24800.0,15.133,15.14,15.1048,15.1189,24800.0
2014-03-17 09:50:00,21.45,21.48,21.45,21.48,23000.0,15.1118,15.133,15.1118,15.133,23000.0
2014-03-17 09:55:00,21.48,21.51,21.48,21.51,26400.0,15.133,15.1541,15.133,15.1541,26400.0
2014-03-17 10:00:00,21.51,21.53,21.51,21.52,31700.0,15.1541,15.1682,15.1541,15.1612,31700.0
2014-03-17 10:05:00,21.53,21.53,21.5,21.51,30700.0,15.1682,15.1682,15.1471,15.1541,30700.0
2014-03-17 10:10:00,21.51,21.53,21.51,21.53,50800.0,15.1541,15.1682,15.1541,15.1682,50800.0
2014-03-17 10:15:00,21.53,21.53,21.52,21.52,11700.0,15.1682,15.1682,15.1612,15.1612,11700.0
2014-03-17 10:20:00,21.53,21.54,21.51,21.54,48000.0,15.1682,15.1753,15.1541,15.1753,48000.0
2014-03-17 10:25:00,21.55,21.56,21.55,21.56,30800.0,15.1823,15.1893,15.1823,15.1893,30800.0
2014-03-17 10:30:00,21.56,21.56,21.54,21.54,12200.0,15.1893,15.1893,15.1753,15.1753,12200.0
2014-03-17 10:35:00,21.55,21.58,21.55,21.58,25900.0,15.1823,15.2034,15.1823,15.2034,25900.0
2014-03-17 10:40:00,21.58,21.61,21.58,21.58,88200.0,15.2034,15.2246,15.2034,15.2034,88200.0
2014-03-17 10:45:00,21.58,21.58,21.57,21.57,15000.0,15.2034,15.2034,15.1964,15.1964,15000.0
2014-03-17 10:50:00,21.57,21.58,21.56,21.56,15600.0,15.1964,15.2034,15.1893,15.1893,15600.0
2014-03-17 10:55:00,21.55,21.58,21.55,21.56,14000.0,15.1823,15.2034,15.1823,15.1893,14000.0
2014-03-17 11:00:00,21.57,21.61,21.57,21.61,39900.0,15.1964,15.2246,15.1964,15.2246,39900.0
2014-03-17 11:05:00,21.6,21.6,21.58,21.58,11700.0,15.2175,15.2175,15.2034,15.2034,11700.0
2014-03-17 11:10:00,21.58,21.58,21.57,21.57,4000.0,15.2034,15.2034,15.1964,15.1964,4000.0
2014-03-17 11:15:00,21.57,21.59,21.56,21.59,15100.0,15.1964,15.2105,15.1893,15.2105,15100.0
2014-03-17 11:20:00,21.58,21.59,21.57,21.57,27000.0,15.2034,15.2105,15.1964,15.1964,27000.0
2014-03-17 11:25:00,21.57,21.57,21.53,21.53,35100.0,15.1964,15.1964,15.1682,15.1682,35100.0
2014-03-17 11:30:00,21.53,21.53,21.51,21.52,13700.0,15.1682,15.1682,15.1541,15.1612,13700.0
2014-03-17 11:35:00,21.52,21.52,21.5,21.51,8500.0,15.1612,15.1612,15.1471,15.1541,8500.0
2014-03-17 11:40:00,21.51,21.51,21.51,21.51,5400.0,15.1541,15.1541,15.1541,15.1541,5400.0
2014-03-17 11:45:00,21.52,21.54,21.52,21.54,17200.0,15.1612,15.1753,15.1612,15.1753,17200.0
2014-03-17 11:50:00,21.53,21.53,21.53,21.53,6400.0,15.1682,15.1682,15.1682,15.1682,6400.0
2014-03-17 11:55:00,21.53,21.57,21.53,21.57,7700.0,15.1682,15.1964,15.1682,15.1964,7700.0
2014-03-17 12:00:00,21.57,21.57,21.55,21.55,7900.0,15.1964,15.1964,15.1823,15.1823,7900.0
2014-03-17 12:05:00,21.55,21.55,21.53,21.53,7700.0,15.1823,15.1823,15.1682,15.1682,7700.0
2014-03-17 12:10:00,21.54,21.55,21.54,21.55,4300.0,15.1753,15.1823,15.1753,15.1823,4300.0
2014-03-17 12:15:00,21.55,21.57,21.55,21.56,15200.0,15.1823,15.1964,15.1823,15.1893,15200.0
2014-03-17 12:20:00,21.57,21.57,21.56,21.57,2000.0,15.1964,15.1964,15.1893,15.1964,2000.0
2014-03-17 12:25:00,21.57,21.57,21.57,21.57,700.0,15.1964,15.1964,15.1964,15.1964,700.0
2014-03-17 12:30:00,21.57,21.57,21.56,21.56,15000.0,15.1964,15.1964,15.1893,15.1893,15000.0
2014-03-17 12:35:00,21.56,21.57,21.56,21.57,9300.0,15.1893,15.1964,15.1893,15.1964,9300.0
2014-03-17 12:40:00,21.57,21.58,21.57,21.57,40800.0,15.1964,15.2034,15.1964,15.1964,40800.0
2014-03-17 12:45:00,21.57,21.57,21.56,21.56,49800.0,15.1964,15.1964,15.1893,15.1893,49800.0
2014-03-17 12:50:00,21.55,21.55,21.53,21.53,27500.0,15.1823,15.1823,15.1682,15.1682,27500.0
2014-03-17 12:55:00,21.53,21.53,21.51,21.52,34400.0,15.1682,15.1682,15.1541,15.1612,34400.0
2014-03-17 13:00:00,21.53,21.53,21.53,21.53,6300.0,15.1682,15.1682,15.1682,15.1682,6300.0
2014-03-17 13:05:00,21.53,21.53,21.52,21.52,5500.0,15.1682,15.1682,15.1612,15.1612,5500.0
2014-03-17 13:10:00,21.51,21.52,21.51,21.51,13200.0,15.1541,15.1612,15.1541,15.1541,13200.0
2014-03-17 13:15:00,21.51,21.51,21.51,21.51,3200.0,15.1541,15.1541,15.1541,15.1541,3200.0
2014-03-17 13:20:00,21.52,21.53,21.52,21.52,8700.0,15.1612,15.1682,15.1612,15.1612,8700.0
2014-03-17 13:25:00,21.52,21.54,21.51,21.52,17900.0,15.1612,15.1753,15.1541,15.1612,17900.0
2014-03-17 13:30:00,21.52,21.52,21.5,21.52,36800.0,15.1612,15.1612,15.1471,15.1612,36800.0
2014-03-17 13:35:00,21.51,21.53,21.5,21.51,93900.0,15.1541,15.1682,15.1471,15.1541,93900.0
2014-03-17 13:40:00,21.52,21.52,21.51,21.51,15400.0,15.1612,15.1612,15.1541,15.1541,15400.0
2014-03-17 13:45:00,21.51,21.51,21.5,21.5,11200.0,15.1541,15.1541,15.1471,15.1471,11200.0
2014-03-17 13:50:00,21.5,21.5,21.5,21.5,7700.0,15.1471,15.1471,15.1471,15.1471,7700.0
2014-03-17 13:55:00,21.49,21.49,21.47,21.49,43300.0,15.14,15.14,15.1259,15.14,43300.0
2014-03-17 14:00:00,21.5,21.5,21.5,21.5,100.0,15.1471,15.1471,15.1471,15.1471,100.0
2014-03-17 14:05:00,21.5,21.5,21.49,21.49,30100.0,15.1471,15.1471,15.14,15.14,30100.0
2014-03-17 14:10:00,21.49,21.49,21.47,21.47,12600.0,15.14,15.14,15.1259,15.1259,12600.0
2014-03-17 14:15:00,21.47,21.47,21.46,21.46,14900.0,15.1259,15.1259,15.1189,15.1189,14900.0
2014-03-17 14:20:00,21.47,21.5,21.47,21.5,29300.0,15.1259,15.1471,15.1259,15.1471,29300.0
2014-03-17 14:25:00,21.5,21.52,21.5,21.51,14500.0,15.1471,15.1612,15.1471,15.1541,14500.0
2014-03-17 14:30:00,21.51,21.51,21.51,21.51,11700.0,15.1541,15.1541,15.1541,15.1541,11700.0
2014-03-17 14:35:00,21.5,21.5,21.5,21.5,4000.0,15.1471,15.1471,15.1471,15.1471,4000.0
2014-03-17 14:40:00,21.5,21.51,21.5,21.5,11600.0,15.1471,15.1541,15.1471,15.1471,11600.0
2014-03-17 14:45:00,21.5,21.51,21.49,21.51,11500.0,15.1471,15.1541,15.14,15.1541,11500.0
2014-03-17 14:50:00,21.5,21.51,21.5,21.51,4300.0,15.1471,15.1541,15.1471,15.1541,4300.0
2014-03-17 14:55:00,21.51,21.53,21.51,21.52,12600.0,15.1541,15.1682,15.1541,15.1612,12600.0
2014-03-17 15:00:00,21.53,21.53,21.51,21.51,7800.0,15.1682,15.1682,15.1541,15.1541,7800.0
2014-03-17 15:05:00,21.51,21.57,21.51,21.56,42500.0,15.1541,15.1964,15.1541,15.1893,42500.0
2014-03-17 15:10:00,21.56,21.56,21.55,21.55,17000.0,15.1893,15.1893,15.1823,15.1823,17000.0
2014-03-17 15:15:00,21.54,21.54,21.53,21.53,23100.0,15.1753,15.1753,15.1682,15.1682,23100.0
2014-03-17 15:20:00,21.52,21.53,21.51,21.53,24100.0,15.1612,15.1682,15.1541,15.1682,24100.0
2014-03-17 15:25:00,21.52,21.53,21.51,21.53,32500.0,15.1612,15.1682,15.1541,15.1682,32500.0
2014-03-17 15:30:00,21.54,21.54,21.51,21.51,22400.0,15.1753,15.1753,15.1541,15.1541,22400.0
2014-03-17 15:35:00,21.51,21.51,21.5,21.51,26900.0,15.1541,15.1541,15.1471,15.1541,26900.0
2014-03-17 15:40:00,21.51,21.51,21.49,21.49,52300.0,15.1541,15.1541,15.14,15.14,52300.0
2014-03-17 15:45:00,21.48,21.49,21.47,21.48,23400.0,15.133,15.14,15.1259,15.133,23400.0
2014-03-17 15:50:00,21.48,21.52,21.48,21.5,122800.0,15.133,15.1612,15.133,15.1471,122800.0
2014-03-17 15:55:00,21.51,21.51,21.47,21.5,88300.0,15.1541,15.1541,15.1259,15.1471,88300.0
2014-03-18 09:30:00,21.33,21.38,21.3,21.36,95100.0,15.0273,15.0625,15.0062,15.0484,95100.0
2014-03-18 09:35:00,21.36,21.44,21.36,21.42,113600.0,15.0484,15.1048,15.0484,15.0907,113600.0
2014-03-18 09:40:00,21.41,21.41,21.32,21.32,74300.0,15.0837,15.0837,15.0203,15.0203,74300.0
2014-03-18 09:45:00,21.32,21.37,21.31,21.36,72100.0,15.0203,15.0555,15.0132,15.0484,72100.0
2014-03-18 09:50:00,21.35,21.39,21.35,21.39,10500.0,15.0414,15.0696,15.0414,15.0696,10500.0
2014-03-18 09:55:00,21.4,21.43,21.39,21.4,75400.0,15.0766,15.0978,15.0696,15.0766,75400.0
2014-03-18 10:00:00,21.4,21.41,21.38,21.38,21300.0,15.0766,15.0837,15.0625,15.0625,21300.0
2014-03-18 10:05:00,21.38,21.38,21.35,21.36,25000.0,15.0625,15.0625,15.0414,15.0484,25000.0
2014-03-18 10:10:00,21.36,21.37,21.35,21.35,68200.0,15.0484,15.0555,15.0414,15.0414,68200.0
2014-03-18 10:15:00,21.36,21.4,21.36,21.4,50300.0,15.0484,15.0766,15.0484,15.0766,50300.0
2014-03-18 10:20:00,21.4,21.41,21.38,21.4,49000.0,15.0766,15.0837,15.0625,15.0766,49000.0
2014-03-18 10:25:00,21.4,21.4,21.35,21.35,78900.0,15.0766,15.0766,15.0414,15.0414,78900.0
2014-03-18 10:30:00,21.36,21.36,21.35,21.35,33600.0,15.0484,15.0484,15.0414,15.0414,33600.0
2014-03-18 10:35:00,21.35,21.35,21.35,21.35,3200.0,15.0414,15.0414,15.0414,15.0414,3200.0
2014-03-18 10:40:00,21.35,21.35,21.3,21.3,111100.0,15.0414,15.0414,15.0062,15.0062,111100.0
2014-03-18 10:45:00,21.3,21.34,21.3,21.34,38300.0,15.0062,15.0343,15.0062,15.0343,38300.0
2014-03-18 10:50:00,21.33,21.36,21.33,21.35,14000.0,15.0273,15.0484,15.0273,15.0414,14000.0
2014-03-18 10:55:00,21.35,21.35,21.34,21.34,7400.0,15.0414,15.0414,15.0343,15.0343,7400.0
2014-03-18 11:00:00,21.34,21.36,21.34,21.36,21500.0,15.0343,15.0484,15.0343,15.0484,21500.0
2014-03-18 11:05:00,21.35,21.36,21.35,21.36,12300.0,15.0414,15.0484,15.0414,15.0484,12300.0
2014-03-18 11:10:00,21.36,21.36,21.35,21.36,8600.0,15.0484,15.0484,15.0414,15.0484,8600.0
2014-03-18 11:15:00,21.37,21.38,21.35,21.38,27400.0,15.0555,15.0625,15.0414,15.0625,27400.0
2014-03-18 11:20:00,21.38,21.38,21.36,21.37,8500.0,15.0625,15.0625,15.0484,15.0555,8500.0
2014-03-18 11:25:00,21.38,21.4,21.38,21.38,20700.0,15.0625,15.0766,15.0625,15.0625,20700.0
2014-03-18 11:30:00,21.38,21.4,21.38,21.39,12700.0,15.0625,15.0766,15.0625,15.0696,12700.0
2014-03-18 11:35:00,21.38,21.4,21.38,21.4,11100.0,15.0625,15.0766,15.0625,15.0766,11100.0
2014-03-18 11:40:00,21.4,21.44,21.4,21.42,95300.0,15.0766,15.1048,15.0766,15.0907,95300.0
2014-03-18 11:45:00,21.43,21.45,21.43,21.44,30900.0,15.0978,15.1118,15.0978,15.1048,30900.0
2014-03-18 11:50:00,21.44,21.47,21.43,21.47,34000.0,15.1048,15.1259,15.0978,15.1259,34000.0
2014-03-18 11:55:00,21.47,21.48,21.47,21.47,3500.0,15.1259,15.133,15.1259,15.1259,3500.0
2014-03-18 12:00:00,21.48,21.53,21.48,21.52,30700.0,15.133,15.1682,15.133,15.1612,30700.0
2014-03-18 12:05:00,21.52,21.58,21.52,21.57,46500.0,15.1612,15.2034,15.1612,15.1964,46500.0
2014-03-18 12:10:00,21.57,21.57,21.53,21.53,12300.0,15.1964,15.1964,15.1682,15.1682,12300.0
2014-03-18 12:15:00,21.54,21.55,21.52,21.52,22000.0,15.1753,15.1823,15.1612,15.1612,22000.0
2014-03-18 12:20:00,21.51,21.51,21.49,21.49,7600.0,15.1541,15.1541,15.14,15.14,7600.0
2014-03-18 12:25:00,21.5,21.53,21.5,21.51,15000.0,15.1471,15.1682,15.1471,15.1541,15000.0
2014-03-18 12:30:00,21.51,21.53,21.5,21.52,14200.0,15.1541,15.1682,15.1471,15.1612,14200.0
2014-03-18 12:35:00,21.51,21.52,21.49,21.5,14800.0,15.1541,15.1612,15.14,15.1471,14800.0
2014-03-18 12:40:00,21.51,21.51,21.49,21.49,13300.0,15.1541,15.1541,15.14,15.14,13300.0
2014-03-18 12:45:00,21.48,21.5,21.48,21.48,34400.0,15.133,15.1471,15.133,15.133,34400.0
2014-03-18 12:50:00,21.49,21.5,21.49,21.5,9600.0,15.14,15.1471,15.14,15.1471,9600.0
2014-03-18 12:55:00,21.51,21.53,21.51,21.53,8700.0,15.1541,15.1682,15.1541,15.1682,8700.0
2014-03-18 13:00:00,21.53,21.55,21.53,21.55,4800.0,15.1682,15.1823,15.1682,15.1823,4800.0
2014-03-18 13:05:00,21.54,21.54,21.53,21.53,9800.0,15.1753,15.1753,15.1682,15.1682,9800.0
2014-03-18 13:10:00,21.52,21.52,21.51,21.51,8500.0,15.1612,15.1612,15.1541,15.1541,8500.0
2014-03-18 13:15:00,21.52,21.52,21.52,21.52,8300.0,15.1612,15.1612,15.1612,15.1612,8300.0
2014-03-18 13:20:00,21.52,21.53,21.52,21.52,16600.0,15.1612,15.1682,15.1612,15.1612,16600.0
2014-03-18 13:25:00,21.52,21.56,21.52,21.55,11200.0,15.1612,15.1893,15.1612,15.1823,11200.0
2014-03-18 13:30:00,21.55,21.57,21.55,21.56,12100.0,15.1823,15.1964,15.1823,15.1893,12100.0
2014-03-18 13:35:00,21.57,21.59,21.57,21.58,25900.0,15.1964,15.2105,15.1964,15.2034,25900.0
2014-03-18 13:40:00,21.58,21.63,21.58,21.61,20200.0,15.2034,15.2387,15.2034,15.2246,20200.0
2014-03-18 13:45:00,21.6,21.61,21.6,21.61,5900.0,15.2175,15.2246,15.2175,15.2246,5900.0
2014-03-18 13:50:00,21.62,21.64,21.62,21.64,12900.0,15.2316,15.2457,15.2316,15.2457,12900.0
2014-03-18 13:55:00,21.64,21.64,21.63,21.64,11200.0,15.2457,15.2457,15.2387,15.2457,11200.0
2014-03-18 14:00:00,21.64,21.66,21.64,21.65,16600.0,15.2457,15.2598,15.2457,15.2527,16600.0
2014-03-18 14:05:00,21.65,21.68,21.65,21.67,17500.0,15.2527,15.2739,15.2527,15.2668,17500.0
2014-03-18 14:10:00,21.67,21.67,21.64,21.64,21000.0,15.2668,15.2668,15.2457,15.2457,21000.0
2014-03-18 14:15:00,21.64,21.66,21.61,21.66,56700.0,15.2457,15.2598,15.2246,15.2598,56700.0
2014-03-18 14:20:00,21.66,21.66,21.66,21.66,5900.0,15.2598,15.2598,15.2598,15.2598,5900.0
2014-03-18 14:25:00,21.67,21.67,21.67,21.67,1800.0,15.2668,15.2668,15.2668,15.2668,1800.0
2014-03-18 14:30:00,21.67,21.67,21.66,21.66,8000.0,15.2668,15.2668,15.2598,15.2598,8000.0
2014-03-18 14:35:00,21.66,21.68,21.66,21.68,13000.0,15.2598,15.2739,15.2598,15.2739,13000.0
2014-03-18 14:40:00,21.67,21.68,21.67,21.67,24400.0,15.2668,15.2739,15.2668,15.2668,24400.0
2014-03-18 14:45:00,21.68,21.69,21.67,21.69,11000.0,15.2739,15.2809,15.2668,15.2809,11000.0
2014-03-18 14:50:00,21.69,21.7,21.69,21.7,11500.0,15.2809,15.288,15.2809,15.288,11500.0
2014-03-18 14:55:00,21.7,21.7,21.68,21.69,44300.0,15.288,15.288,15.2739,15.2809,44300.0
2014-03-18 15:00:00,21.69,21.7,21.68,21.68,41800.0,15.2809,15.288,15.2739,15.2739,41800.0
2014-03-18 15:05:00,21.68,21.68,21.67,21.68,20500.0,15.2739,15.2739,15.2668,15.2739,20500.0
2014-03-18 15:10:00,21.69,21.69,21.68,21.69,15900.0,15.2809,15.2809,15.2739,15.2809,15900.0
2014-03-18 15:15:00,21.69,21.7,21.67,21.68,75200.0,15.2809,15.288,15.2668,15.2739,75200.0
2014-03-18 15:20:00,21.68,21.69,21.67,21.69,67500.0,15.2739,15.2809,15.2668,15.2809,67500.0
2014-03-18 15:25:00,21.69,21.69,21.67,21.68,42700.0,15.2809,15.2809,15.2668,15.2739,42700.0
2014-03-18 15:30:00,21.67,21.67,21.66,21.66,30000.0,15.2668,15.2668,15.2598,15.2598,30000.0
2014-03-18 15:35:00,21.66,21.67,21.66,21.67,6100.0,15.2598,15.2668,15.2598,15.2668,6100.0
2014-03-18 15:40:00,21.67,21.67,21.64,21.65,53500.0,15.2668,15.2668,15.2457,15.2527,53500.0
2014-03-18 15:45:00,21.65,21.65,21.63,21.65,69800.0,15.2527,15.2527,15.2387,15.2527,69800.0
2014-03-18 15:50:00,21.64,21.65,21.63,21.64,31900.0,15.2457,15.2527,15.2387,15.2457,31900.0
2014-03-18 15:55:00,21.63,21.65,21.63,21.64,70300.0,15.2387,15.2527,15.2387,15.2457,70300.0
2014-03-19 09:30:00,21.68,21.68,21.58,21.64,38200.0,15.2739,15.2739,15.2034,15.2457,38200.0
2014-03-19 09:35:00,21.63,21.63,21.56,21.58,66500.0,15.2387,15.2387,15.1893,15.2034,66500.0
2014-03-19 09:40:00,21.59,21.63,21.57,21.6,28500.0,15.2105,15.2387,15.1964,15.2175,28500.0
2014-03-19 09:45:00,21.6,21.65,21.59,21.65,18200.0,15.2175,15.2527,15.2105,15.2527,18200.0
2014-03-19 09:50:00,21.65,21.68,21.64,21.68,15400.0,15.2527,15.2739,15.2457,15.2739,15400.0
2014-03-19 09:55:00,21.68,21.7,21.67,21.68,54600.0,15.2739,15.288,15.2668,15.2739,54600.0
2014-03-19 10:00:00,21.67,21.67,21.66,21.66,12100.0,15.2668,15.2668,15.2598,15.2598,12100.0
2014-03-19 10:05:00,21.66,21.68,21.65,21.67,23300.0,15.2598,15.2739,15.2527,15.2668,23300.0
2014-03-19 10:10:00,21.66,21.68,21.66,21.67,12600.0,15.2598,15.2739,15.2598,15.2668,12600.0
2014-03-19 10:15:00,21.68,21.68,21.67,21.67,17300.0,15.2739,15.2739,15.2668,15.2668,17300.0
2014-03-19 10:20:00,21.67,21.68,21.66,21.68,24200.0,15.2668,15.2739,15.2598,15.2739,24200.0
2014-03-19 10:25:00,21.68,21.68,21.67,21.67,9200.0,15.2739,15.2739,15.2668,15.2668,9200.0
2014-03-19 10:30:00,21.66,21.67,21.65,21.67,25100.0,15.2598,15.2668,15.2527,15.2668,25100.0
2014-03-19 10:35:00,21.66,21.66,21.65,21.66,28700.0,15.2598,15.2598,15.2527,15.2598,28700.0
2014-03-19 10:40:00,21.65,21.65,21.61,21.62,31700.0,15.2527,15.2527,15.2246,15.2316,31700.0
2014-03-19 10:45:00,21.63,21.66,21.63,21.65,38800.0,15.2387,15.2598,15.2387,15.2527,38800.0
2014-03-19 10:50:00,21.65,21.65,21.62,21.64,18800.0,15.2527,15.2527,15.2316,15.2457,18800.0
2014-03-19 10:55:00,21.65,21.66,21.64,21.66,19500.0,15.2527,15.2598,15.2457,15.2598,19500.0
2014-03-19 11:00:00,21.65,21.66,21.64,21.65,27100.0,15.2527,15.2598,15.2457,15.2527,27100.0
2014-03-19 11:05:00,21.64,21.65,21.63,21.63,20600.0,15.2457,15.2527,15.2387,15.2387,20600.0
2014-03-19 11:10:00,21.64,21.65,21.64,21.64,40800.0,15.2457,15.2527,15.2457,15.2457,40800.0
2014-03-19 11:15:00,21.65,21.68,21.65,21.66,21000.0,15.2527,15.2739,15.2527,15.2598,21000.0
2014-03-19 11:20:00,21.65,21.66,21.64,21.65,25100.0,15.2527,15.2598,15.2457,15.2527,25100.0
2014-03-19 11:25:00,21.65,21.66,21.64,21.66,4600.0,15.2527,15.2598,15.2457,15.2598,4600.0
2014-03-19 11:30:00,21.66,21.66,21.65,21.65,8400.0,15.2598,15.2598,15.2527,15.2527,8400.0
2014-03-19 11:35:00,21.65,21.65,21.63,21.63,12200.0,15.2527,15.2527,15.2387,15.2387,12200.0
2014-03-19 11:40:00,21.64,21.64,21.63,21.64,14600.0,15.2457,15.2457,15.2387,15.2457,14600.0
2014-03-19 11:45:00,21.64,21.65,21.62,21.65,17200.0,15.2457,15.2527,15.2316,15.2527,17200.0
2014-03-19 11:50:00,21.65,21.69,21.64,21.68,38300.0,15.2527,15.2809,15.2457,15.2739,38300.0
2014-03-19 11:55:00,21.68,21.68,21.67,21.68,10000.0,15.2739,15.2739,15.2668,15.2739,10000.0
2014-03-19 12:00:00,21.69,21.71,21.69,21.71,21000.0,15.2809,15.295,15.2809,15.295,21000.0
2014-03-19 12:05:00,21.71,21.73,21.71,21.71,43800.0,15.295,15.3091,15.295,15.295,43800.0
2014-03-19 12:10:00,21.7,21.71,21.69,21.71,30600.0,15.288,15.295,15.2809,15.295,30600.0
2014-03-19 12:15:00,21.7,21.7,21.7,21.7,7200.0,15.288,15.288,15.288,15.288,7200.0
2014-03-19 12:20:00,21.7,21.7,21.7,21.7,10700.0,15.288,15.288,15.288,15.288,10700.0
2014-03-19 12:25:00,21.7,21.7,21.7,21.7,1900.0,15.288,15.288,15.288,15.288,1900.0
2014-03-19 12:30:00,21.7,21.72,21.7,21.72,14900.0,15.288,15.3021,15.288,15.3021,14900.0
2014-03-19 12:35:00,21.73,21.73,21.69,21.71,11600.0,15.3091,15.3091,15.2809,15.295,11600.0
2014-03-19 12:40:00,21.72,21.72,21.71,21.71,3200.0,15.3021,15.3021,15.295,15.295,3200.0
2014-03-19 12:45:00,21.7,21.71,21.7,21.71,13000.0,15.288,15.295,15.288,15.295,13000.0
2014-03-19 12:50:00,21.72,21.72,21.71,21.72,5600.0,15.3021,15.3021,15.295,15.3021,5600.0
2014-03-19 12:55:00,21.72,21.76,21.72,21.76,21300.0,15.3021,15.3302,15.3021,15.3302,21300.0
2014-03-19 13:00:00,21.77,21.77,21.75,21.76,19300.0,15.3373,15.3373,15.3232,15.3302,19300.0
2014-03-19 13:05:00,21.76,21.76,21.75,21.75,11200.0,15.3302,15.3302,15.3232,15.3232,11200.0
2014-03-19 13:10:00,21.74,21.76,21.74,21.76,11500.0,15.3162,15.3302,15.3162,15.3302,11500.0
2014-03-19 13:15:00,21.76,21.76,21.76,21.76,400.0,15.3302,15.3302,15.3302,15.3302,400.0
2014-03-19 13:20:00,21.76,21.77,21.76,21.77,7000.0,15.3302,15.3373,15.3302,15.3373,7000.0
2014-03-19 13:25:00,21.76,21.77,21.76,21.77,5400.0,15.3302,15.3373,15.3302,15.3373,5400.0
2014-03-19 13:30:00,21.77,21.8,21.77,21.79,15900.0,15.3373,15.3584,15.3373,15.3514,15900.0
2014-03-19 13:35:00,21.78,21.78,21.77,21.77,7500.0,15.3443,15.3443,15.3373,15.3373,7500.0
2014-03-19 13:40:00,21.77,21.77,21.76,21.76,20300.0,15.3373,15.3373,15.3302,15.3302,20300.0
2014-03-19 13:45:00,21.76,21.77,21.76,21.76,17100.0,15.3302,15.3373,15.3302,15.3302,17100.0
2014-03-19 13:50:00,21.78,21.79,21.78,21.79,16000.0,15.3443,15.3514,15.3443,15.3514,16000.0
2014-03-19 13:55:00,21.79,21.8,21.79,21.79,12800.0,15.3514,15.3584,15.3514,15.3514,12800.0
2014-03-19 14:00:00,21.78,21.78,21.71,21.74,72200.0,15.3443,15.3443,15.295,15.3162,72200.0
2014-03-19 14:05:00,21.74,21.74,21.66,21.69,27400.0,15.3162,15.3162,15.2598,15.2809,27400.0
2014-03-19 14:10:00,21.7,21.72,21.68,21.71,33400.0,15.288,15.3021,15.2739,15.295,33400.0
2014-03-19 14:15:00,21.72,21.74,21.7,21.73,26700.0,15.3021,15.3162,15.288,15.3091,26700.0
2014-03-19 14:20:00,21.72,21.73,21.72,21.73,24800.0,15.3021,15.3091,15.3021,15.3091,24800.0
2014-03-19 14:25:00,21.74,21.74,21.73,21.74,24200.0,15.3162,15.3162,15.3091,15.3162,24200.0
2014-03-19 14:30:00,21.75,21.75,21.73,21.74,24700.0,15.3232,15.3232,15.3091,15.3162,24700.0
2014-03-19 14:35:00,21.75,21.75,21.72,21.72,22000.0,15.3232,15.3232,15.3021,15.3021,22000.0
2014-03-19 14:40:00,21.71,21.71,21.68,21.71,18300.0,15.295,15.295,15.2739,15.295,18300.0
2014-03-19 14:45:00,21.72,21.72,21.71,21.71,18200.0,15.3021,15.3021,15.295,15.295,18200.0
2014-03-19 14:50:00,21.7,21.72,21.69,21.7,25600.0,15.288,15.3021,15.2809,15.288,25600.0
2014-03-19 14:55:00,21.71,21.74,21.71,21.74,26400.0,15.295,15.3162,15.295,15.3162,26400.0
2014-03-19 15:00:00,21.74,21.74,21.73,21.73,30200.0,15.3162,15.3162,15.3091,15.3091,30200.0
2014-03-19 15:05:00,21.73,21.73,21.63,21.63,62100.0,15.3091,15.3091,15.2387,15.2387,62100.0
2014-03-19 15:10:00,21.63,21.65,21.57,21.64,83200.0,15.2387,15.2527,15.1964,15.2457,83200.0
2014-03-19 15:15:00,21.64,21.66,21.62,21.64,63300.0,15.2457,15.2598,15.2316,15.2457,63300.0
2014-03-19 15:20:00,21.65,21.67,21.64,21.64,45200.0,15.2527,15.2668,15.2457,15.2457,45200.0
2014-03-19 15:25:00,21.64,21.65,21.61,21.62,41300.0,15.2457,15.2527,15.2246,15.2316,41300.0
2014-03-19 15:30:00,21.63,21.64,21.61,21.64,35200.0,15.2387,15.2457,15.2246,15.2457,35200.0
2014-03-19 15:35:00,21.65,21.67,21.63,21.63,60800.0,15.2527,15.2668,15.2387,15.2387,60800.0
2014-03-19 15:40:00,21.64,21.68,21.64,21.68,61900.0,15.2457,15.2739,15.2457,15.2739,61900.0
2014-03-19 15:45:00,21.67,21.68,21.64,21.64,32500.0,15.2668,15.2739,15.2457,15.2457,32500.0
2014-03-19 15:50:00,21.64,21.64,21.6,21.61,43700.0,15.2457,15.2457,15.2175,15.2246,43700.0
2014-03-19 15:55:00,21.62,21.66,21.61,21.63,64200.0,15.2316,15.2598,15.2246,15.2387,64200.0
2014-03-20 09:30:00,21.59,21.64,21.59,21.61,44500.0,15.2105,15.2457,15.2105,15.2246,44500.0
2014-03-20 09:35:00,21.61,21.73,21.61,21.69,100600.0,15.2246,15.3091,15.2246,15.2809,100600.0
2014-03-20 09:40:00,21.69,21.69,21.66,21.67,35600.0,15.2809,15.2809,15.2598,15.2668,35600.0
2014-03-20 09:45:00,21.67,21.68,21.65,21.68,29900.0,15.2668,15.2739,15.2527,15.2739,29900.0
2014-03-20 09:50:00,21.68,21.75,21.66,21.75,34400.0,15.2739,15.3232,15.2598,15.3232,34400.0
2014-03-20 09:55:00,21.76,21.78,21.72,21.77,46400.0,15.3302,15.3443,15.3021,15.3373,46400.0
2014-03-20 10:00:00,21.77,21.82,21.73,21.81,40500.0,15.3373,15.3725,15.3091,15.3655,40500.0
2014-03-20 10:05:00,21.8,21.85,21.8,21.85,31200.0,15.3584,15.3937,15.3584,15.3937,31200.0
2014-03-20 10:10:00,21.85,21.89,21.85,21.88,29800.0,15.3937,15.4218,15.3937,15.4148,29800.0
2014-03-20 10:15:00,21.88,21.89,21.87,21.88,32600.0,15.4148,15.4218,15.4077,15.4148,32600.0
2014-03-20 10:20:00,21.88,21.89,21.86,21.89,22900.0,15.4148,15.4218,15.4007,15.4218,22900.0
2014-03-20 10:25:00,21.89,21.9,21.88,21.88,24700.0,15.4218,15.4289,15.4148,15.4148,24700.0
2014-03-20 10:30:00,21.88,21.89,21.88,21.89,23700.0,15.4148,15.4218,15.4148,15.4218,23700.0
2014-03-20 10:35:00,21.89,21.92,21.89,21.9,52500.0,15.4218,15.443,15.4218,15.4289,52500.0
2014-03-20 10:40:00,21.91,21.92,21.91,21.92,13700.0,15.4359,15.443,15.4359,15.443,13700.0
2014-03-20 10:45:00,21.92,21.92,21.91,21.92,17200.0,15.443,15.443,15.4359,15.443,17200.0
2014-03-20 10:50:00,21.92,21.92,21.9,21.91,9900.0,15.443,15.443,15.4289,15.4359,9900.0
2014-03-20 10:55:00,21.92,21.92,21.89,21.89,10600.0,15.443,15.443,15.4218,15.4218,10600.0
2014-03-20 11:00:00,21.9,21.9,21.85,21.86,27800.0,15.4289,15.4289,15.3937,15.4007,27800.0
2014-03-20 11:05:00,21.86,21.86,21.84,21.86,13400.0,15.4007,15.4007,15.3866,15.4007,13400.0
2014-03-20 11:10:00,21.86,21.86,21.85,21.85,18300.0,15.4007,15.4007,15.3937,15.3937,18300.0
2014-03-20 11:15:00,21.85,21.85,21.85,21.85,1800.0,15.3937,15.3937,15.3937,15.3937,1800.0
2014-03-20 11:20:00,21.85,21.86,21.84,21.84,25000.0,15.3937,15.4007,15.3866,15.3866,25000.0
2014-03-20 11:25:00,21.84,21.89,21.84,21.89,31500.0,15.3866,15.4218,15.3866,15.4218,31500.0
2014-03-20 11:30:00,21.89,21.91,21.89,21.91,16500.0,15.4218,15.4359,15.4218,15.4359,16500.0
2014-03-20 11:35:00,21.91,21.92,21.89,21.92,18700.0,15.4359,15.443,15.4218,15.443,18700.0
2014-03-20 11:40:00,21.92,21.92,21.89,21.9,17200.0,15.443,15.443,15.4218,15.4289,17200.0
2014-03-20 11:45:00,21.89,21.89,21.89,21.89,5100.0,15.4218,15.4218,15.4218,15.4218,5100.0
2014-03-20 11:50:00,21.89,21.9,21.87,21.9,8600.0,15.4218,15.4289,15.4077,15.4289,8600.0
2014-03-20 11:55:00,21.9,21.91,21.89,21.91,27300.0,15.4289,15.4359,15.4218,15.4359,27300.0
2014-03-20 12:00:00,21.9,21.9,21.89,21.89,11000.0,15.4289,15.4289,15.4218,15.4218,11000.0
2014-03-20 12:05:00,21.89,21.9,21.89,21.89,9300.0,15.4218,15.4289,15.4218,15.4218,9300.0
2014-03-20 12:10:00,21.89,21.89,21.89,21.89,3800.0,15.4218,15.4218,15.4218,15.4218,3800.0
2014-03-20 12:15:00,21.89,21.91,21.89,21.91,11900.0,15.4218,15.4359,15.4218,15.4359,11900.0
2014-03-20 12:20:00,21.91,21.94,21.91,21.94,17500.0,15.4359,15.4571,15.4359,15.4571,17500.0
2014-03-20 12:25:00,21.93,21.95,21.93,21.95,19800.0,15.45,15.4641,15.45,15.4641,19800.0
2014-03-20 12:30:00,21.96,21.97,21.94,21.95,13600.0,15.4711,15.4782,15.4571,15.4641,13600.0
2014-03-20 12:35:00,21.94,21.98,21.94,21.97,48100.0,15.4571,15.4852,15.4571,15.4782,48100.0
2014-03-20 12:40:00,21.97,21.99,21.96,21.97,26900.0,15.4782,15.4923,15.4711,15.4782,26900.0
2014-03-20 12:45:00,21.98,22.0,21.98,22.0,10000.0,15.4852,15.4993,15.4852,15.4993,10000.0
2014-03-20 12:50:00,21.99,21.99,21.95,21.95,22700.0,15.4923,15.4923,15.4641,15.4641,22700.0
2014-03-20 12:55:00,21.96,21.97,21.94,21.95,24000.0,15.4711,15.4782,15.4571,15.4641,24000.0
2014-03-20 13:00:00,21.95,21.95,21.92,21.93,19100.0,15.4641,15.4641,15.443,15.45,19100.0
2014-03-20 13:05:00,21.93,21.93,21.92,21.93,4300.0,15.45,15.45,15.443,15.45,4300.0
2014-03-20 13:10:00,21.93,21.93,21.92,21.92,5500.0,15.45,15.45,15.443,15.443,5500.0
2014-03-20 13:15:00,21.92,21.92,21.91,21.92,15100.0,15.443,15.443,15.4359,15.443,15100.0
2014-03-20 13:20:00,21.92,21.92,21.91,21.91,6000.0,15.443,15.443,15.4359,15.4359,6000.0
2014-03-20 13:25:00,21.9,21.9,21.86,21.86,14300.0,15.4289,15.4289,15.4007,15.4007,14300.0
2014-03-20 13:30:00,21.86,21.88,21.86,21.87,10800.0,15.4007,15.4148,15.4007,15.4077,10800.0
2014-03-20 13:35:00,21.88,21.88,21.88,21.88,2100.0,15.4148,15.4148,15.4148,15.4148,2100.0
2014-03-20 13:40:00,21.88,21.9,21.88,21.9,27100.0,15.4148,15.4289,15.4148,15.4289,27100.0
2014-03-20 13:45:00,21.91,21.92,21.89,21.92,18300.0,15.4359,15.443,15.4218,15.443,18300.0
2014-03-20 13:50:00,21.92,21.92,21.92,21.92,1200.0,15.443,15.443,15.443,15.443,1200.0
2014-03-20 13:55:00,21.92,21.92,21.91,21.91,10300.0,15.443,15.443,15.4359,15.4359,10300.0
2014-03-20 14:00:00,21.92,21.92,21.91,21.92,16600.0,15.443,15.443,15.4359,15.443,16600.0
2014-03-20 14:05:00,21.92,21.92,21.88,21.88,21300.0,15.443,15.443,15.4148,15.4148,21300.0
2014-03-20 14:10:00,21.89,21.91,21.87,21.88,34900.0,15.4218,15.4359,15.4077,15.4148,34900.0
2014-03-20 14:15:00,21.88,21.9,21.88,21.9,18900.0,15.4148,15.4289,15.4148,15.4289,18900.0
2014-03-20 14:20:00,21.91,21.92,21.9,21.9,9800.0,15.4359,15.443,15.4289,15.4289,9800.0
2014-03-20 14:25:00,21.89,21.89,21.89,21.89,3300.0,15.4218,15.4218,15.4218,15.4218,3300.0
2014-03-20 14:30:00,21.89,21.9,21.89,21.89,21000.0,15.4218,15.4289,15.4218,15.4218,21000.0
2014-03-20 14:35:00,21.89,21.89,21.88,21.88,5000.0,15.4218,15.4218,15.4148,15.4148,5000.0
2014-03-20 14:40:00,21.88,21.89,21.87,21.87,25800.0,15.4148,15.4218,15.4077,15.4077,25800.0
2014-03-20 14:45:00,21.86,21.86,21.86,21.86,4400.0,15.4007,15.4007,15.4007,15.4007,4400.0
2014-03-20 14:50:00,21.87,21.88,21.86,21.87,16900.0,15.4077,15.4148,15.4007,15.4077,16900.0
2014-03-20 14:55:00,21.86,21.86,21.84,21.84,25500.0,15.4007,15.4007,15.3866,15.3866,25500.0
2014-03-20 15:00:00,21.84,21.84,21.84,21.84,2100.0,15.3866,15.3866,15.3866,15.3866,2100.0
2014-03-20 15:05:00,21.84,21.84,21.81,21.83,60800.0,15.3866,15.3866,15.3655,15.3796,60800.0
2014-03-20 15:10:00,21.83,21.84,21.82,21.83,14900.0,15.3796,15.3866,15.3725,15.3796,14900.0
2014-03-20 15:15:00,21.83,21.84,21.83,21.84,25800.0,15.3796,15.3866,15.3796,15.3866,25800.0
2014-03-20 15:20:00,21.84,21.84,21.83,21.83,8600.0,15.3866,15.3866,15.3796,15.3796,8600.0
2014-03-20 15:25:00,21.83,21.84,21.8,21.81,61000.0,15.3796,15.3866,15.3584,15.3655,61000.0
2014-03-20 15:30:00,21.81,21.83,21.81,21.82,20300.0,15.3655,15.3796,15.3655,15.3725,20300.0
2014-03-20 15:35:00,21.82,21.83,21.82,21.83,9900.0,15.3725,15.3796,15.3725,15.3796,9900.0
2014-03-20 15:40:00,21.83,21.83,21.8,21.81,21000.0,15.3796,15.3796,15.3584,15.3655,21000.0
2014-03-20 15:45:00,21.81,21.83,21.8,21.81,106500.0,15.3655,15.3796,15.3584,15.3655,106500.0
2014-03-20 15:50:00,21.8,21.81,21.8,21.81,14900.0,15.3584,15.3655,15.3584,15.3655,14900.0
2014-03-20 15:55:00,21.81,21.84,21.8,21.83,48400.0,15.3655,15.3866,15.3584,15.3796,48400.0
2014-03-21 09:30:00,21.94,22.05,21.8,22.03,186000.0,15.4571,15.5346,15.3584,15.5205,186000.0
2014-03-21 09:35:00,22.03,22.06,21.93,21.94,125900.0,15.5205,15.5416,15.45,15.4571,125900.0
2014-03-21 09:40:00,21.94,21.97,21.91,21.97,65000.0,15.4571,15.4782,15.4359,15.4782,65000.0
2014-03-21 09:45:00,21.97,21.99,21.96,21.99,32000.0,15.4782,15.4923,15.4711,15.4923,32000.0
2014-03-21 09:50:00,21.99,21.99,21.96,21.97,18600.0,15.4923,15.4923,15.4711,15.4782,18600.0
2014-03-21 09:55:00,21.97,21.98,21.95,21.97,58800.0,15.4782,15.4852,15.4641,15.4782,58800.0
2014-03-21 10:00:00,21.97,21.97,21.94,21.95,21500.0,15.4782,15.4782,15.4571,15.4641,21500.0
2014-03-21 10:05:00,21.95,21.95,21.89,21.91,31300.0,15.4641,15.4641,15.4218,15.4359,31300.0
2014-03-21 10:10:00,21.91,21.94,21.91,21.93,28500.0,15.4359,15.4571,15.4359,15.45,28500.0
2014-03-21 10:15:00,21.93,21.93,21.87,21.87,115000.0,15.45,15.45,15.4077,15.4077,115000.0
2014-03-21 10:20:00,21.86,21.88,21.85,21.87,30400.0,15.4007,15.4148,15.3937,15.4077,30400.0
2014-03-21 10:25:00,21.87,21.89,21.84,21.89,46900.0,15.4077,15.4218,15.3866,15.4218,46900.0
2014-03-21 10:30:00,21.89,21.92,21.89,21.91,40000.0,15.4218,15.443,15.4218,15.4359,40000.0
2014-03-21 10:35:00,21.9,21.9,21.89,21.89,37300.0,15.4289,15.4289,15.4218,15.4218,37300.0
2014-03-21 10:40:00,21.89,21.9,21.89,21.9,1000.0,15.4218,15.4289,15.4218,15.4289,1000.0
2014-03-21 10:45:00,21.9,21.92,21.9,21.92,22200.0,15.4289,15.443,15.4289,15.443,22200.0
2014-03-21 10:50:00,21.91,21.93,21.91,21.93,22800.0,15.4359,15.45,15.4359,15.45,22800.0
2014-03-21 10:55:00,21.93,21.93,21.92,21.92,18800.0,15.45,15.45,15.443,15.443,18800.0
2014-03-21 11:00:00,21.92,21.94,21.92,21.94,9400.0,15.443,15.4571,15.443,15.4571,9400.0
2014-03-21 11:05:00,21.93,21.93,21.92,21.92,12200.0,15.45,15.45,15.443,15.443,12200.0
2014-03-21 11:10:00,21.92,21.92,21.92,21.92,3500.0,15.443,15.443,15.443,15.443,3500.0
2014-03-21 11:15:00,21.92,21.94,21.92,21.94,9900.0,15.443,15.4571,15.443,15.4571,9900.0
2014-03-21 11:20:00,21.95,21.95,21.94,21.94,9900.0,15.4641,15.4641,15.4571,15.4571,9900.0
2014-03-21 11:25:00,21.95,21.95,21.94,21.95,21000.0,15.4641,15.4641,15.4571,15.4641,21000.0
2014-03-21 11:30:00,21.94,21.96,21.94,21.96,43100.0,15.4571,15.4711,15.4571,15.4711,43100.0
2014-03-21 11:35:00,21.95,21.98,21.95,21.98,9400.0,15.4641,15.4852,15.4641,15.4852,9400.0
2014-03-21 11:40:00,21.98,22.0,21.98,21.98,32500.0,15.4852,15.4993,15.4852,15.4852,32500.0
2014-03-21 11:45:00,21.98,21.98,21.97,21.97,17500.0,15.4852,15.4852,15.4782,15.4782,17500.0
2014-03-21 11:50:00,21.96,21.98,21.94,21.94,50400.0,15.4711,15.4852,15.4571,15.4571,50400.0
2014-03-21 11:55:00,21.94,21.94,21.91,21.91,28000.0,15.4571,15.4571,15.4359,15.4359,28000.0
2014-03-21 12:00:00,21.91,21.91,21.89,21.9,60500.0,15.4359,15.4359,15.4218,15.4289,60500.0
2014-03-21 12:05:00,21.9,21.93,21.9,21.93,19500.0,15.4289,15.45,15.4289,15.45,19500.0
2014-03-21 12:10:00,21.93,21.94,21.93,21.94,35900.0,15.45,15.4571,15.45,15.4571,35900.0
2014-03-21 12:15:00,21.94,21.94,21.9,21.91,42800.0,15.4571,15.4571,15.4289,15.4359,42800.0
2014-03-21 12:20:00,21.92,21.92,21.9,21.9,11300.0,15.443,15.443,15.4289,15.4289,11300.0
2014-03-21 12:25:00,21.9,21.91,21.9,21.9,13300.0,15.4289,15.4359,15.4289,15.4289,13300.0
2014-03-21 12:30:00,21.89,21.9,21.89,21.9,13100.0,15.4218,15.4289,15.4218,15.4289,13100.0
2014-03-21 12:35:00,21.89,21.89,21.88,21.89,13400.0,15.4218,15.4218,15.4148,15.4218,13400.0
2014-03-21 12:40:00,21.88,21.88,21.88,21.88,26600.0,15.4148,15.4148,15.4148,15.4148,26600.0
2014-03-21 12:45:00,21.88,21.88,21.85,21.85,9600.0,15.4148,15.4148,15.3937,15.3937,9600.0
2014-03-21 12:50:00,21.85,21.85,21.81,21.82,17600.0,15.3937,15.3937,15.3655,15.3725,17600.0
2014-03-21 12:55:00,21.82,21.82,21.8,21.8,10800.0,15.3725,15.3725,15.3584,15.3584,10800.0
2014-03-21 13:00:00,21.81,21.81,21.79,21.79,11300.0,15.3655,15.3655,15.3514,15.3514,11300.0
2014-03-21 13:05:00,21.79,21.83,21.78,21.83,24000.0,15.3514,15.3796,15.3443,15.3796,24000.0
2014-03-21 13:10:00,21.83,21.83,21.8,21.8,27700.0,15.3796,15.3796,15.3584,15.3584,27700.0
2014-03-21 13:15:00,21.79,21.79,21.76,21.76,16600.0,15.3514,15.3514,15.3302,15.3302,16600.0
2014-03-21 13:20:00,21.76,21.76,21.7,21.7,39000.0,15.3302,15.3302,15.288,15.288,39000.0
2014-03-21 13:25:00,21.7,21.7,21.65,21.65,520300.0,15.288,15.288,15.2527,15.2527,520300.0
2014-03-21 13:30:00,21.65,21.66,21.63,21.63,47900.0,15.2527,15.2598,15.2387,15.2387,47900.0
2014-03-21 13:35:00,21.64,21.66,21.59,21.65,153100.0,15.2457,15.2598,15.2105,15.2527,153100.0
2014-03-21 13:40:00,21.66,21.67,21.65,21.67,188000.0,15.2598,15.2668,15.2527,15.2668,188000.0
2014-03-21 13:45:00,21.66,21.7,21.66,21.69,42700.0,15.2598,15.288,15.2598,15.2809,42700.0
2014-03-21 13:50:00,21.69,21.77,21.68,21.75,178300.0,15.2809,15.3373,15.2739,15.3232,178300.0
2014-03-21 13:55:00,21.75,21.77,21.74,21.75,67900.0,15.3232,15.3373,15.3162,15.3232,67900.0
2014-03-21 14:00:00,21.76,21.79,21.74,21.77,75200.0,15.3302,15.3514,15.3162,15.3373,75200.0
2014-03-21 14:05:00,21.78,21.83,21.78,21.83,152100.0,15.3443,15.3796,15.3443,15.3796,152100.0
2014-03-21 14:10:00,21.82,21.82,21.78,21.78,56700.0,15.3725,15.3725,15.3443,15.3443,56700.0
2014-03-21 14:15:00,21.77,21.78,21.73,21.73,52800.0,15.3373,15.3443,15.3091,15.3091,52800.0
2014-03-21 14:20:00,21.73,21.73,21.7,21.7,18500.0,15.3091,15.3091,15.288,15.288,18500.0
2014-03-21 14:25:00,21.7,21.7,21.66,21.66,39200.0,15.288,15.288,15.2598,15.2598,39200.0
2014-03-21 14:30:00,21.66,21.67,21.63,21.66,74900.0,15.2598,15.2668,15.2387,15.2598,74900.0
2014-03-21 14:35:00,21.67,21.72,21.67,21.71,73000.0,15.2668,15.3021,15.2668,15.295,73000.0
2014-03-21 14:40:00,21.7,21.72,21.69,21.72,30300.0,15.288,15.3021,15.2809,15.3021,30300.0
2014-03-21 14:45:00,21.72,21.76,21.7,21.71,117400.0,15.3021,15.3302,15.288,15.295,117400.0
2014-03-21 14:50:00,21.7,21.71,21.67,21.67,58700.0,15.288,15.295,15.2668,15.2668,58700.0
2014-03-21 14:55:00,21.67,21.69,21.66,21.69,32000.0,15.2668,15.2809,15.2598,15.2809,32000.0
2014-03-21 15:00:00,21.69,21.69,21.65,21.66,76100.0,15.2809,15.2809,15.2527,15.2598,76100.0
2014-03-21 15:05:00,21.66,21.7,21.66,21.69,20100.0,15.2598,15.288,15.2598,15.2809,20100.0
2014-03-21 15:10:00,21.69,21.72,21.68,21.69,46100.0,15.2809,15.3021,15.2739,15.2809,46100.0
2014-03-21 15:15:00,21.68,21.68,21.67,21.68,23000.0,15.2739,15.2739,15.2668,15.2739,23000.0
2014-03-21 15:20:00,21.68,21.7,21.66,21.7,48900.0,15.2739,15.288,15.2598,15.288,48900.0
2014-03-21 15:25:00,21.7,21.72,21.69,21.72,42200.0,15.288,15.3021,15.2809,15.3021,42200.0
2014-03-21 15:30:00,21.71,21.71,21.65,21.66,72900.0,15.295,15.295,15.2527,15.2598,72900.0
2014-03-21 15:35:00,21.66,21.66,21.65,21.65,20500.0,15.2598,15.2598,15.2527,15.2527,20500.0
2014-03-21 15:40:00,21.65,21.65,21.64,21.65,17200.0,15.2527,15.2527,15.2457,15.2527,17200.0
2014-03-21 15:45:00,21.65,21.65,21.6,21.6,118600.0,15.2527,15.2527,15.2175,15.2175,118600.0
2014-03-21 15:50:00,21.61,21.67,21.61,21.66,128700.0,15.2246,15.2668,15.2246,15.2598,128700.0
2014-03-21 15:55:00,21.66,21.68,21.62,21.64,156100.0,15.2598,15.2739,15.2316,15.2457,156100.0
2014-03-24 09:30:00,21.65,21.75,21.63,21.71,42600.0,15.2527,15.3232,15.2387,15.295,42600.0
2014-03-24 09:35:00,21.71,21.78,21.71,21.75,42500.0,15.295,15.3443,15.295,15.3232,42500.0
2014-03-24 09:40:00,21.75,21.75,21.68,21.68,28800.0,15.3232,15.3232,15.2739,15.2739,28800.0
2014-03-24 09:45:00,21.67,21.7,21.67,21.69,31600.0,15.2668,15.288,15.2668,15.2809,31600.0
2014-03-24 09:50:00,21.69,21.69,21.66,21.66,25500.0,15.2809,15.2809,15.2598,15.2598,25500.0
2014-03-24 09:55:00,21.66,21.66,21.64,21.64,38300.0,15.2598,15.2598,15.2457,15.2457,38300.0
2014-03-24 10:00:00,21.64,21.64,21.56,21.6,76000.0,15.2457,15.2457,15.1893,15.2175,76000.0
2014-03-24 10:05:00,21.59,21.59,21.56,21.57,26700.0,15.2105,15.2105,15.1893,15.1964,26700.0
2014-03-24 10:10:00,21.57,21.58,21.53,21.53,31800.0,15.1964,15.2034,15.1682,15.1682,31800.0
2014-03-24 10:15:00,21.54,21.59,21.54,21.59,43700.0,15.1753,15.2105,15.1753,15.2105,43700.0
2014-03-24 10:20:00,21.59,21.65,21.58,21.64,59000.0,15.2105,15.2527,15.2034,15.2457,59000.0
2014-03-24 10:25:00,21.65,21.65,21.61,21.62,22500.0,15.2527,15.2527,15.2246,15.2316,22500.0
2014-03-24 10:30:00,21.61,21.61,21.54,21.54,38100.0,15.2246,15.2246,15.1753,15.1753,38100.0
2014-03-24 10:35:00,21.54,21.56,21.54,21.56,27600.0,15.1753,15.1893,15.1753,15.1893,27600.0
2014-03-24 10:40:00,21.56,21.56,21.55,21.55,9200.0,15.1893,15.1893,15.1823,15.1823,9200.0
2014-03-24 10:45:00,21.55,21.56,21.53,21.53,18500.0,15.1823,15.1893,15.1682,15.1682,18500.0
2014-03-24 10:50:00,21.52,21.55,21.5,21.53,47800.0,15.1612,15.1823,15.1471,15.1682,47800.0
2014-03-24 10:55:00,21.52,21.53,21.51,21.52,21300.0,15.1612,15.1682,15.1541,15.1612,21300.0
2014-03-24 11:00:00,21.51,21.51,21.5,21.5,48000.0,15.1541,15.1541,15.1471,15.1471,48000.0
2014-03-24 11:05:00,21.5,21.52,21.5,21.51,18900.0,15.1471,15.1612,15.1471,15.1541,18900.0
2014-03-24 11:10:00,21.52,21.54,21.52,21.54,52900.0,15.1612,15.1753,15.1612,15.1753,52900.0
2014-03-24 11:15:00,21.55,21.57,21.55,21.57,64800.0,15.1823,15.1964,15.1823,15.1964,64800.0
2014-03-24 11:20:00,21.57,21.57,21.51,21.51,53100.0,15.1964,15.1964,15.1541,15.1541,53100.0
2014-03-24 11:25:00,21.51,21.55,21.51,21.51,25900.0,15.1541,15.1823,15.1541,15.1541,25900.0
2014-03-24 11:30:00,21.51,21.53,21.5,21.52,60100.0,15.1541,15.1682,15.1471,15.1612,60100.0
2014-03-24 11:35:00,21.51,21.52,21.51,21.52,25500.0,15.1541,15.1612,15.1541,15.1612,25500.0
2014-03-24 11:40:00,21.51,21.51,21.5,21.5,12300.0,15.1541,15.1541,15.1471,15.1471,12300.0
2014-03-24 11:45:00,21.5,21.53,21.48,21.52,49700.0,15.1471,15.1682,15.133,15.1612,49700.0
2014-03-24 11:50:00,21.51,21.51,21.48,21.5,17200.0,15.1541,15.1541,15.133,15.1471,17200.0
2014-03-24 11:55:00,21.5,21.53,21.49,21.52,30100.0,15.1471,15.1682,15.14,15.1612,30100.0
2014-03-24 12:00:00,21.52,21.54,21.51,21.54,31500.0,15.1612,15.1753,15.1541,15.1753,31500.0
2014-03-24 12:05:00,21.55,21.55,21.51,21.51,19500.0,15.1823,15.1823,15.1541,15.1541,19500.0
2014-03-24 12:10:00,21.51,21.51,21.49,21.49,26000.0,15.1541,15.1541,15.14,15.14,26000.0
2014-03-24 12:15:00,21.49,21.5,21.48,21.49,32500.0,15.14,15.1471,15.133,15.14,32500.0
2014-03-24 12:20:00,21.49,21.52,21.49,21.51,26500.0,15.14,15.1612,15.14,15.1541,26500.0
2014-03-24 12:25:00,21.5,21.5,21.48,21.48,47400.0,15.1471,15.1471,15.133,15.133,47400.0
2014-03-24 12:30:00,21.49,21.49,21.48,21.48,16600.0,15.14,15.14,15.133,15.133,16600.0
2014-03-24 12:35:00,21.49,21.5,21.47,21.49,41100.0,15.14,15.1471,15.1259,15.14,41100.0
2014-03-24 12:40:00,21.5,21.5,21.49,21.5,16600.0,15.1471,15.1471,15.14,15.1471,16600.0
2014-03-24 12:45:00,21.5,21.51,21.5,21.51,27600.0,15.1471,15.1541,15.1471,15.1541,27600.0
2014-03-24 12:50:00,21.52,21.52,21.51,21.51,9300.0,15.1612,15.1612,15.1541,15.1541,9300.0
2014-03-24 12:55:00,21.51,21.51,21.51,21.51,3300.0,15.1541,15.1541,15.1541,15.1541,3300.0
2014-03-24 13:00:00,21.51,21.53,21.51,21.53,45300.0,15.1541,15.1682,15.1541,15.1682,45300.0
2014-03-24 13:05:00,21.53,21.53,21.52,21.52,26300.0,15.1682,15.1682,15.1612,15.1612,26300.0
2014-03-24 13:10:00,21.52,21.52,21.52,21.52,3700.0,15.1612,15.1612,15.1612,15.1612,3700.0
2014-03-24 13:15:00,21.52,21.52,21.52,21.52,8600.0,15.1612,15.1612,15.1612,15.1612,8600.0
2014-03-24 13:20:00,21.51,21.52,21.49,21.49,70900.0,15.1541,15.1612,15.14,15.14,70900.0
2014-03-24 13:25:00,21.48,21.49,21.48,21.49,21600.0,15.133,15.14,15.133,15.14,21600.0
2014-03-24 13:30:00,21.49,21.51,21.49,21.51,22500.0,15.14,15.1541,15.14,15.1541,22500.0
2014-03-24 13:35:00,21.51,21.52,21.5,21.5,30000.0,15.1541,15.1612,15.1471,15.1471,30000.0
2014-03-24 13:40:00,21.51,21.52,21.5,21.52,19500.0,15.1541,15.1612,15.1471,15.1612,19500.0
2014-03-24 13:45:00,21.51,21.52,21.5,21.52,15000.0,15.1541,15.1612,15.1471,15.1612,15000.0
2014-03-24 13:50:00,21.51,21.53,21.5,21.53,24300.0,15.1541,15.1682,15.1471,15.1682,24300.0
2014-03-24 13:55:00,21.53,21.53,21.52,21.52,10400.0,15.1682,15.1682,15.1612,15.1612,10400.0
2014-03-24 14:00:00,21.52,21.54,21.52,21.53,31500.0,15.1612,15.1753,15.1612,15.1682,31500.0
2014-03-24 14:05:00,21.53,21.53,21.51,21.51,14700.0,15.1682,15.1682,15.1541,15.1541,14700.0
2014-03-24 14:10:00,21.51,21.52,21.51,21.51,17700.0,15.1541,15.1612,15.1541,15.1541,17700.0
2014-03-24 14:15:00,21.51,21.51,21.5,21.5,21800.0,15.1541,15.1541,15.1471,15.1471,21800.0
2014-03-24 14:20:00,21.5,21.51,21.5,21.5,30500.0,15.1471,15.1541,15.1471,15.1471,30500.0
2014-03-24 14:25:00,21.5,21.55,21.5,21.55,22800.0,15.1471,15.1823,15.1471,15.1823,22800.0
2014-03-24 14:30:00,21.55,21.56,21.52,21.52,47400.0,15.1823,15.1893,15.1612,15.1612,47400.0
2014-03-24 14:35:00,21.52,21.52,21.51,21.51,7100.0,15.1612,15.1612,15.1541,15.1541,7100.0
2014-03-24 14:40:00,21.51,21.56,21.51,21.55,17000.0,15.1541,15.1893,15.1541,15.1823,17000.0
2014-03-24 14:45:00,21.56,21.57,21.55,21.55,39400.0,15.1893,15.1964,15.1823,15.1823,39400.0
2014-03-24 14:50:00,21.55,21.56,21.53,21.55,104700.0,15.1823,15.1893,15.1682,15.1823,104700.0
2014-03-24 14:55:00,21.55,21.55,21.52,21.53,33300.0,15.1823,15.1823,15.1612,15.1682,33300.0
2014-03-24 15:00:00,21.53,21.54,21.52,21.52,28800.0,15.1682,15.1753,15.1612,15.1612,28800.0
2014-03-24 15:05:00,21.52,21.55,21.52,21.54,21200.0,15.1612,15.1823,15.1612,15.1753,21200.0
2014-03-24 15:10:00,21.53,21.53,21.5,21.5,41000.0,15.1682,15.1682,15.1471,15.1471,41000.0
2014-03-24 15:15:00,21.49,21.5,21.49,21.5,17100.0,15.14,15.1471,15.14,15.1471,17100.0
2014-03-24 15:20:00,21.5,21.54,21.5,21.54,95400.0,15.1471,15.1753,15.1471,15.1753,95400.0
2014-03-24 15:25:00,21.54,21.58,21.54,21.58,146000.0,15.1753,15.2034,15.1753,15.2034,146000.0
2014-03-24 15:30:00,21.58,21.62,21.58,21.59,45600.0,15.2034,15.2316,15.2034,15.2105,45600.0
2014-03-24 15:35:00,21.59,21.61,21.59,21.61,24500.0,15.2105,15.2246,15.2105,15.2246,24500.0
2014-03-24 15:40:00,21.61,21.62,21.61,21.61,3100.0,15.2246,15.2316,15.2246,15.2246,3100.0
2014-03-24 15:45:00,21.61,21.62,21.6,21.6,35000.0,15.2246,15.2316,15.2175,15.2175,35000.0
2014-03-24 15:50:00,21.6,21.6,21.57,21.6,63800.0,15.2175,15.2175,15.1964,15.2175,63800.0
2014-03-24 15:55:00,21.59,21.59,21.57,21.57,67300.0,15.2105,15.2105,15.1964,15.1964,67300.0
2014-03-25 09:30:00,21.69,21.71,21.66,21.68,41500.0,15.2809,15.295,15.2598,15.2739,41500.0
2014-03-25 09:35:00,21.69,21.7,21.66,21.66,34800.0,15.2809,15.288,15.2598,15.2598,34800.0
2014-03-25 09:40:00,21.66,21.7,21.66,21.69,20600.0,15.2598,15.288,15.2598,15.2809,20600.0
2014-03-25 09:45:00,21.69,21.74,21.69,21.74,66600.0,15.2809,15.3162,15.2809,15.3162,66600.0
2014-03-25 09:50:00,21.74,21.8,21.74,21.79,91500.0,15.3162,15.3584,15.3162,15.3514,91500.0
2014-03-25 09:55:00,21.8,21.83,21.8,21.83,17800.0,15.3584,15.3796,15.3584,15.3796,17800.0
2014-03-25 10:00:00,21.84,21.88,21.82,21.85,60600.0,15.3866,15.4148,15.3725,15.3937,60600.0
2014-03-25 10:05:00,21.85,21.91,21.85,21.91,48500.0,15.3937,15.4359,15.3937,15.4359,48500.0
2014-03-25 10:10:00,21.9,21.94,21.9,21.91,61900.0,15.4289,15.4571,15.4289,15.4359,61900.0
2014-03-25 10:15:00,21.91,21.91,21.87,21.9,22400.0,15.4359,15.4359,15.4077,15.4289,22400.0
2014-03-25 10:20:00,21.9,21.9,21.87,21.9,46400.0,15.4289,15.4289,15.4077,15.4289,46400.0
2014-03-25 10:25:00,21.9,21.92,21.89,21.92,29000.0,15.4289,15.443,15.4218,15.443,29000.0
2014-03-25 10:30:00,21.92,21.93,21.9,21.92,65100.0,15.443,15.45,15.4289,15.443,65100.0
2014-03-25 10:35:00,21.91,21.92,21.88,21.92,67300.0,15.4359,15.443,15.4148,15.443,67300.0
2014-03-25 10:40:00,21.92,21.93,21.9,21.9,58400.0,15.443,15.45,15.4289,15.4289,58400.0
2014-03-25 10:45:00,21.9,21.92,21.9,21.9,26600.0,15.4289,15.443,15.4289,15.4289,26600.0
2014-03-25 10:50:00,21.91,21.92,21.89,21.91,47700.0,15.4359,15.443,15.4218,15.4359,47700.0
2014-03-25 10:55:00,21.91,21.92,21.89,21.89,47400.0,15.4359,15.443,15.4218,15.4218,47400.0
2014-03-25 11:00:00,21.89,21.95,21.87,21.95,85600.0,15.4218,15.4641,15.4077,15.4641,85600.0
2014-03-25 11:05:00,21.94,21.96,21.93,21.95,42900.0,15.4571,15.4711,15.45,15.4641,42900.0
2014-03-25 11:10:00,21.96,21.97,21.94,21.97,28400.0,15.4711,15.4782,15.4571,15.4782,28400.0
2014-03-25 11:15:00,21.97,21.99,21.97,21.98,36000.0,15.4782,15.4923,15.4782,15.4852,36000.0
2014-03-25 11:20:00,21.99,22.05,21.98,22.04,151600.0,15.4923,15.5346,15.4852,15.5275,151600.0
2014-03-25 11:25:00,22.04,22.04,22.0,22.02,47500.0,15.5275,15.5275,15.4993,15.5134,47500.0
2014-03-25 11:30:00,22.01,22.03,21.97,21.97,63400.0,15.5064,15.5205,15.4782,15.4782,63400.0
2014-03-25 11:35:00,21.96,21.98,21.94,21.98,60500.0,15.4711,15.4852,15.4571,15.4852,60500.0
2014-03-25 11:40:00,21.98,21.99,21.98,21.99,24300.0,15.4852,15.4923,15.4852,15.4923,24300.0
2014-03-25 11:45:00,21.98,21.98,21.94,21.94,39900.0,15.4852,15.4852,15.4571,15.4571,39900.0
2014-03-25 11:50:00,21.94,21.94,21.92,21.92,17400.0,15.4571,15.4571,15.443,15.443,17400.0
2014-03-25 11:55:00,21.92,21.92,21.9,21.92,21500.0,15.443,15.443,15.4289,15.443,21500.0
2014-03-25 12:00:00,21.92,21.92,21.91,21.92,16600.0,15.443,15.443,15.4359,15.443,16600.0
2014-03-25 12:05:00,21.93,21.95,21.93,21.95,14400.0,15.45,15.4641,15.45,15.4641,14400.0
2014-03-25 12:10:00,21.94,21.98,21.94,21.95,56200.0,15.4571,15.4852,15.4571,15.4641,56200.0
2014-03-25 12:15:00,21.96,21.97,21.95,21.95,12300.0,15.4711,15.4782,15.4641,15.4641,12300.0
2014-03-25 12:20:00,21.95,21.97,21.94,21.97,10500.0,15.4641,15.4782,15.4571,15.4782,10500.0
2014-03-25 12:25:00,21.96,21.98,21.94,21.95,31000.0,15.4711,15.4852,15.4571,15.4641,31000.0
2014-03-25 12:30:00,21.96,21.99,21.96,21.99,22700.0,15.4711,15.4923,15.4711,15.4923,22700.0
2014-03-25 12:35:00,22.0,22.0,21.99,22.0,17100.0,15.4993,15.4993,15.4923,15.4993,17100.0
2014-03-25 12:40:00,22.0,22.0,21.98,21.99,68200.0,15.4993,15.4993,15.4852,15.4923,68200.0
2014-03-25 12:45:00,21.99,22.01,21.99,22.01,29800.0,15.4923,15.5064,15.4923,15.5064,29800.0
2014-03-25 12:50:00,22.0,22.02,22.0,22.01,16300.0,15.4993,15.5134,15.4993,15.5064,16300.0
2014-03-25 12:55:00,22.0,22.06,22.0,22.06,38300.0,15.4993,15.5416,15.4993,15.5416,38300.0
2014-03-25 13:00:00,22.05,22.07,22.05,22.06,81500.0,15.5346,15.5486,15.5346,15.5416,81500.0
2014-03-25 13:05:00,22.06,22.06,22.05,22.06,25400.0,15.5416,15.5416,15.5346,15.5416,25400.0
2014-03-25 13:10:00,22.06,22.06,22.03,22.05,26300.0,15.5416,15.5416,15.5205,15.5346,26300.0
2014-03-25 13:15:00,22.06,22.09,22.06,22.07,19400.0,15.5416,15.5627,15.5416,15.5486,19400.0
2014-03-25 13:20:00,22.08,22.14,22.08,22.14,97300.0,15.5557,15.598,15.5557,15.598,97300.0
2014-03-25 13:25:00,22.14,22.18,22.14,22.16,75300.0,15.598,15.6261,15.598,15.6121,75300.0
2014-03-25 13:30:00,22.17,22.22,22.17,22.22,105400.0,15.6191,15.6543,15.6191,15.6543,105400.0
2014-03-25 13:35:00,22.21,22.21,22.17,22.17,34100.0,15.6473,15.6473,15.6191,15.6191,34100.0
2014-03-25 13:40:00,22.18,22.18,22.16,22.18,44100.0,15.6261,15.6261,15.6121,15.6261,44100.0
2014-03-25 13:45:00,22.18,22.23,22.18,22.23,17200.0,15.6261,15.6614,15.6261,15.6614,17200.0
2014-03-25 13:50:00,22.23,22.25,22.22,22.22,85900.0,15.6614,15.6755,15.6543,15.6543,85900.0
2014-03-25 13:55:00,22.22,22.24,22.22,22.24,11800.0,15.6543,15.6684,15.6543,15.6684,11800.0
2014-03-25 14:00:00,22.24,22.25,22.24,22.25,16400.0,15.6684,15.6755,15.6684,15.6755,16400.0
2014-03-25 14:05:00,22.25,22.25,22.25,22.25,9500.0,15.6755,15.6755,15.6755,15.6755,9500.0
2014-03-25 14:10:00,22.25,22.26,22.25,22.25,75100.0,15.6755,15.6825,15.6755,15.6755,75100.0
2014-03-25 14:15:00,22.25,22.25,22.23,22.24,22900.0,15.6755,15.6755,15.6614,15.6684,22900.0
2014-03-25 14:20:00,22.24,22.27,22.24,22.27,109500.0,15.6684,15.6895,15.6684,15.6895,109500.0
2014-03-25 14:25:00,22.28,22.29,22.25,22.27,86900.0,15.6966,15.7036,15.6755,15.6895,86900.0
2014-03-25 14:30:00,22.27,22.27,22.25,22.25,21100.0,15.6895,15.6895,15.6755,15.6755,21100.0
2014-03-25 14:35:00,22.25,22.26,22.25,22.26,6900.0,15.6755,15.6825,15.6755,15.6825,6900.0
2014-03-25 14:40:00,22.26,22.27,22.26,22.26,6700.0,15.6825,15.6895,15.6825,15.6825,6700.0
2014-03-25 14:45:00,22.26,22.26,22.26,22.26,24600.0,15.6825,15.6825,15.6825,15.6825,24600.0
2014-03-25 14:50:00,22.26,22.27,22.25,22.25,39900.0,15.6825,15.6895,15.6755,15.6755,39900.0
2014-03-25 14:55:00,22.25,22.25,22.24,22.25,16900.0,15.6755,15.6755,15.6684,15.6755,16900.0
2014-03-25 15:00:00,22.25,22.26,22.24,22.25,27100.0,15.6755,15.6825,15.6684,15.6755,27100.0
2014-03-25 15:05:00,22.25,22.25,22.23,22.25,39000.0,15.6755,15.6755,15.6614,15.6755,39000.0
2014-03-25 15:10:00,22.25,22.26,22.25,22.26,6100.0,15.6755,15.6825,15.6755,15.6825,6100.0
2014-03-25 15:15:00,22.27,22.27,22.25,22.26,27500.0,15.6895,15.6895,15.6755,15.6825,27500.0
2014-03-25 15:20:00,22.26,22.28,22.26,22.26,23400.0,15.6825,15.6966,15.6825,15.6825,23400.0
2014-03-25 15:25:00,22.26,22.27,22.25,22.25,71100.0,15.6825,15.6895,15.6755,15.6755,71100.0
2014-03-25 15:30:00,22.26,22.3,22.26,22.3,64800.0,15.6825,15.7107,15.6825,15.7107,64800.0
2014-03-25 15:35:00,22.3,22.3,22.28,22.3,128500.0,15.7107,15.7107,15.6966,15.7107,128500.0
2014-03-25 15:40:00,22.3,22.3,22.28,22.3,55100.0,15.7107,15.7107,15.6966,15.7107,55100.0
2014-03-25 15:45:00,22.3,22.32,22.28,22.32,179200.0,15.7107,15.7248,15.6966,15.7248,179200.0
2014-03-25 15:50:00,22.32,22.32,22.3,22.31,162600.0,15.7248,15.7248,15.7107,15.7177,162600.0
2014-03-25 15:55:00,22.32,22.36,22.32,22.36,108400.0,15.7248,15.753,15.7248,15.753,108400.0
2014-03-26 09:30:00,22.44,22.59,22.44,22.5,137900.0,15.8093,15.915,15.8093,15.8516,137900.0
2014-03-26 09:35:00,22.5,22.52,22.42,22.49,106500.0,15.8516,15.8657,15.7952,15.8445,106500.0
2014-03-26 09:40:00,22.5,22.58,22.5,22.57,88900.0,15.8516,15.9079,15.8516,15.9009,88900.0
2014-03-26 09:45:00,22.57,22.64,22.48,22.54,154600.0,15.9009,15.9502,15.8375,15.8798,154600.0
2014-03-26 09:50:00,22.55,22.57,22.48,22.48,76700.0,15.8868,15.9009,15.8375,15.8375,76700.0
2014-03-26 09:55:00,22.49,22.5,22.47,22.47,67400.0,15.8445,15.8516,15.8305,15.8305,67400.0
2014-03-26 10:00:00,22.47,22.47,22.45,22.47,27800.0,15.8305,15.8305,15.8164,15.8305,27800.0
2014-03-26 10:05:00,22.46,22.51,22.46,22.51,72800.0,15.8234,15.8586,15.8234,15.8586,72800.0
2014-03-26 10:10:00,22.5,22.54,22.5,22.52,36900.0,15.8516,15.8798,15.8516,15.8657,36900.0
2014-03-26 10:15:00,22.52,22.53,22.42,22.42,57200.0,15.8657,15.8727,15.7952,15.7952,57200.0
2014-03-26 10:20:00,22.41,22.41,22.37,22.37,90600.0,15.7882,15.7882,15.76,15.76,90600.0
2014-03-26 10:25:00,22.36,22.41,22.35,22.4,76400.0,15.753,15.7882,15.7459,15.7811,76400.0
2014-03-26 10:30:00,22.4,22.45,22.4,22.44,72400.0,15.7811,15.8164,15.7811,15.8093,72400.0
2014-03-26 10:35:00,22.44,22.49,22.41,22.46,52200.0,15.8093,15.8445,15.7882,15.8234,52200.0
2014-03-26 10:40:00,22.47,22.48,22.46,22.46,57900.0,15.8305,15.8375,15.8234,15.8234,57900.0
2014-03-26 10:45:00,22.45,22.49,22.44,22.48,53200.0,15.8164,15.8445,15.8093,15.8375,53200.0
2014-03-26 10:50:00,22.48,22.51,22.48,22.49,69300.0,15.8375,15.8586,15.8375,15.8445,69300.0
2014-03-26 10:55:00,22.49,22.51,22.48,22.48,25000.0,15.8445,15.8586,15.8375,15.8375,25000.0
2014-03-26 11:00:00,22.48,22.5,22.48,22.49,49300.0,15.8375,15.8516,15.8375,15.8445,49300.0
2014-03-26 11:05:00,22.48,22.49,22.47,22.48,17400.0,15.8375,15.8445,15.8305,15.8375,17400.0
2014-03-26 11:10:00,22.49,22.51,22.49,22.5,5400.0,15.8445,15.8586,15.8445,15.8516,5400.0
2014-03-26 11:15:00,22.5,22.57,22.5,22.56,101200.0,15.8516,15.9009,15.8516,15.8939,101200.0
2014-03-26 11:20:00,22.55,22.56,22.53,22.55,47700.0,15.8868,15.8939,15.8727,15.8868,47700.0
2014-03-26 11:25:00,22.54,22.55,22.53,22.55,12700.0,15.8798,15.8868,15.8727,15.8868,12700.0
2014-03-26 11:30:00,22.55,22.58,22.55,22.58,25000.0,15.8868,15.9079,15.8868,15.9079,25000.0
2014-03-26 11:35:00,22.58,22.6,22.57,22.6,60400.0,15.9079,15.922,15.9009,15.922,60400.0
2014-03-26 11:40:00,22.59,22.59,22.57,22.58,75400.0,15.915,15.915,15.9009,15.9079,75400.0
2014-03-26 11:45:00,22.58,22.58,22.54,22.55,142800.0,15.9079,15.9079,15.8798,15.8868,142800.0
2014-03-26 11:50:00,22.56,22.58,22.56,22.58,60900.0,15.8939,15.9079,15.8939,15.9079,60900.0
2014-03-26 11:55:00,22.58,22.58,22.57,22.58,86900.0,15.9079,15.9079,15.9009,15.9079,86900.0
2014-03-26 12:00:00,22.58,22.58,22.56,22.58,130100.0,15.9079,15.9079,15.8939,15.9079,130100.0
2014-03-26 12:05:00,22.58,22.6,22.56,22.6,91600.0,15.9079,15.922,15.8939,15.922,91600.0
2014-03-26 12:10:00,22.59,22.61,22.59,22.6,38500.0,15.915,15.9291,15.915,15.922,38500.0
2014-03-26 12:15:00,22.6,22.63,22.6,22.6,198200.0,15.922,15.9432,15.922,15.922,198200.0
2014-03-26 12:20:00,22.6,22.64,22.59,22.63,53500.0,15.922,15.9502,15.915,15.9432,53500.0
2014-03-26 12:25:00,22.64,22.64,22.62,22.62,52300.0,15.9502,15.9502,15.9361,15.9361,52300.0
2014-03-26 12:30:00,22.62,22.65,22.62,22.65,67300.0,15.9361,15.9573,15.9361,15.9573,67300.0
2014-03-26 12:35:00,22.65,22.68,22.65,22.66,58500.0,15.9573,15.9784,15.9573,15.9643,58500.0
2014-03-26 12:40:00,22.67,22.67,22.65,22.65,36800.0,15.9714,15.9714,15.9573,15.9573,36800.0
2014-03-26 12:45:00,22.65,22.68,22.65,22.66,48000.0,15.9573,15.9784,15.9573,15.9643,48000.0
2014-03-26 12:50:00,22.66,22.68,22.66,22.68,20900.0,15.9643,15.9784,15.9643,15.9784,20900.0
2014-03-26 12:55:00,22.67,22.67,22.66,22.67,12500.0,15.9714,15.9714,15.9643,15.9714,12500.0
2014-03-26 13:00:00,22.67,22.67,22.6,22.6,30700.0,15.9714,15.9714,15.922,15.922,30700.0
2014-03-26 13:05:00,22.6,22.61,22.56,22.56,68900.0,15.922,15.9291,15.8939,15.8939,68900.0
2014-03-26 13:10:00,22.56,22.57,22.55,22.56,45700.0,15.8939,15.9009,15.8868,15.8939,45700.0
2014-03-26 13:15:00,22.57,22.59,22.55,22.55,32500.0,15.9009,15.915,15.8868,15.8868,32500.0
2014-03-26 13:20:00,22.55,22.58,22.52,22.52,45300.0,15.8868,15.9079,15.8657,15.8657,45300.0
2014-03-26 13:25:00,22.52,22.52,22.47,22.47,46600.0,15.8657,15.8657,15.8305,15.8305,46600.0
2014-03-26 13:30:00,22.47,22.48,22.44,22.46,106600.0,15.8305,15.8375,15.8093,15.8234,106600.0
2014-03-26 13:35:00,22.46,22.46,22.43,22.43,39200.0,15.8234,15.8234,15.8023,15.8023,39200.0
2014-03-26 13:40:00,22.42,22.44,22.36,22.44,67500.0,15.7952,15.8093,15.753,15.8093,67500.0
2014-03-26 13:45:00,22.43,22.43,22.39,22.41,69000.0,15.8023,15.8023,15.7741,15.7882,69000.0
2014-03-26 13:50:00,22.41,22.42,22.38,22.42,45600.0,15.7882,15.7952,15.767,15.7952,45600.0
2014-03-26 13:55:00,22.43,22.48,22.43,22.46,47900.0,15.8023,15.8375,15.8023,15.8234,47900.0
2014-03-26 14:00:00,22.45,22.48,22.44,22.46,76200.0,15.8164,15.8375,15.8093,15.8234,76200.0
2014-03-26 14:05:00,22.46,22.46,22.43,22.44,105100.0,15.8234,15.8234,15.8023,15.8093,105100.0
2014-03-26 14:10:00,22.44,22.44,22.39,22.39,83700.0,15.8093,15.8093,15.7741,15.7741,83700.0
2014-03-26 14:15:00,22.39,22.4,22.36,22.36,52700.0,15.7741,15.7811,15.753,15.753,52700.0
2014-03-26 14:20:00,22.35,22.39,22.32,22.35,61000.0,15.7459,15.7741,15.7248,15.7459,61000.0
2014-03-26 14:25:00,22.35,22.4,22.35,22.36,52800.0,15.7459,15.7811,15.7459,15.753,52800.0
2014-03-26 14:30:00,22.37,22.38,22.33,22.33,31300.0,15.76,15.767,15.7318,15.7318,31300.0
2014-03-26 14:35:00,22.34,22.34,22.34,22.34,14100.0,15.7389,15.7389,15.7389,15.7389,14100.0
2014-03-26 14:40:00,22.33,22.38,22.33,22.37,34900.0,15.7318,15.767,15.7318,15.76,34900.0
2014-03-26 14:45:00,22.38,22.41,22.38,22.4,31200.0,15.767,15.7882,15.767,15.7811,31200.0
2014-03-26 14:50:00,22.4,22.42,22.4,22.41,22400.0,15.7811,15.7952,15.7811,15.7882,22400.0
2014-03-26 14:55:00,22.41,22.43,22.4,22.41,39100.0,15.7882,15.8023,15.7811,15.7882,39100.0
2014-03-26 15:00:00,22.41,22.42,22.38,22.41,86300.0,15.7882,15.7952,15.767,15.7882,86300.0
2014-03-26 15:05:00,22.41,22.42,22.39,22.42,47200.0,15.7882,15.7952,15.7741,15.7952,47200.0
2014-03-26 15:10:00,22.42,22.42,22.39,22.4,10400.0,15.7952,15.7952,15.7741,15.7811,10400.0
2014-03-26 15:15:00,22.4,22.41,22.39,22.4,86300.0,15.7811,15.7882,15.7741,15.7811,86300.0
2014-03-26 15:20:00,22.4,22.42,22.39,22.41,47400.0,15.7811,15.7952,15.7741,15.7882,47400.0
2014-03-26 15:25:00,22.42,22.42,22.38,22.38,86800.0,15.7952,15.7952,15.767,15.767,86800.0
2014-03-26 15:30:00,22.38,22.38,22.34,22.37,34800.0,15.767,15.767,15.7389,15.76,34800.0
2014-03-26 15:35:00,22.37,22.37,22.36,22.37,15600.0,15.76,15.76,15.753,15.76,15600.0
2014-03-26 15:40:00,22.37,22.37,22.36,22.36,23800.0,15.76,15.76,15.753,15.753,23800.0
2014-03-26 15:45:00,22.36,22.37,22.34,22.37,107500.0,15.753,15.76,15.7389,15.76,107500.0
2014-03-26 15:50:00,22.36,22.36,22.32,22.33,124900.0,15.753,15.753,15.7248,15.7318,124900.0
2014-03-26 15:55:00,22.34,22.36,22.32,22.32,107800.0,15.7389,15.753,15.7248,15.7248,107800.0
2014-03-27 09:30:00,22.13,22.39,22.13,22.38,53100.0,15.5909,15.7741,15.5909,15.767,53100.0
2014-03-27 09:35:00,22.39,22.39,22.22,22.22,111100.0,15.7741,15.7741,15.6543,15.6543,111100.0
2014-03-27 09:40:00,22.23,22.25,22.18,22.18,46900.0,15.6614,15.6755,15.6261,15.6261,46900.0
2014-03-27 09:45:00,22.17,22.23,22.16,22.2,59700.0,15.6191,15.6614,15.6121,15.6402,59700.0
2014-03-27 09:50:00,22.21,22.25,22.19,22.25,63600.0,15.6473,15.6755,15.6332,15.6755,63600.0
2014-03-27 09:55:00,22.25,22.28,22.2,22.23,57200.0,15.6755,15.6966,15.6402,15.6614,57200.0
2014-03-27 10:00:00,22.23,22.23,22.2,22.21,96700.0,15.6614,15.6614,15.6402,15.6473,96700.0
2014-03-27 10:05:00,22.21,22.26,22.19,22.26,48100.0,15.6473,15.6825,15.6332,15.6825,48100.0
2014-03-27 10:10:00,22.27,22.3,22.26,22.28,57500.0,15.6895,15.7107,15.6825,15.6966,57500.0
2014-03-27 10:15:00,22.28,22.33,22.28,22.33,53300.0,15.6966,15.7318,15.6966,15.7318,53300.0
2014-03-27 10:20:00,22.33,22.39,22.33,22.36,87800.0,15.7318,15.7741,15.7318,15.753,87800.0
2014-03-27 10:25:00,22.36,22.36,22.3,22.34,36500.0,15.753,15.753,15.7107,15.7389,36500.0
2014-03-27 10:30:00,22.33,22.33,22.28,22.29,43300.0,15.7318,15.7318,15.6966,15.7036,43300.0
2014-03-27 10:35:00,22.3,22.32,22.26,22.26,25700.0,15.7107,15.7248,15.6825,15.6825,25700.0
2014-03-27 10:40:00,22.25,22.28,22.23,22.23,56900.0,15.6755,15.6966,15.6614,15.6614,56900.0
2014-03-27 10:45:00,22.23,22.26,22.22,22.26,31200.0,15.6614,15.6825,15.6543,15.6825,31200.0
2014-03-27 10:50:00,22.25,22.25,22.23,22.23,59700.0,15.6755,15.6755,15.6614,15.6614,59700.0
2014-03-27 10:55:00,22.23,22.25,22.23,22.23,31600.0,15.6614,15.6755,15.6614,15.6614,31600.0
2014-03-27 11:00:00,22.24,22.24,22.2,22.2,37700.0,15.6684,15.6684,15.6402,15.6402,37700.0
2014-03-27 11:05:00,22.2,22.21,22.17,22.17,34100.0,15.6402,15.6473,15.6191,15.6191,34100.0
2014-03-27 11:10:00,22.17,22.18,22.16,22.16,48300.0,15.6191,15.6261,15.6121,15.6121,48300.0
2014-03-27 11:15:00,22.17,22.19,22.17,22.19,53100.0,15.6191,15.6332,15.6191,15.6332,53100.0
2014-03-27 11:20:00,22.19,22.19,22.16,22.18,65000.0,15.6332,15.6332,15.6121,15.6261,65000.0
2014-03-27 11:25:00,22.18,22.19,22.17,22.19,43400.0,15.6261,15.6332,15.6191,15.6332,43400.0
2014-03-27 11:30:00,22.18,22.18,22.15,22.15,42100.0,15.6261,15.6261,15.605,15.605,42100.0
2014-03-27 11:35:00,22.14,22.16,22.13,22.16,46000.0,15.598,15.6121,15.5909,15.6121,46000.0
2014-03-27 11:40:00,22.16,22.16,22.13,22.13,19400.0,15.6121,15.6121,15.5909,15.5909,19400.0
2014-03-27 11:45:00,22.14,22.16,22.13,22.14,33700.0,15.598,15.6121,15.5909,15.598,33700.0
2014-03-27 11:50:00,22.14,22.14,22.11,22.14,58100.0,15.598,15.598,15.5768,15.598,58100.0
2014-03-27 11:55:00,22.14,22.19,22.14,22.18,63900.0,15.598,15.6332,15.598,15.6261,63900.0
2014-03-27 12:00:00,22.17,22.2,22.15,22.16,105800.0,15.6191,15.6402,15.605,15.6121,105800.0
2014-03-27 12:05:00,22.16,22.16,22.12,22.12,51800.0,15.6121,15.6121,15.5839,15.5839,51800.0
2014-03-27 12:10:00,22.12,22.15,22.12,22.13,87200.0,15.5839,15.605,15.5839,15.5909,87200.0
2014-03-27 12:15:00,22.13,22.17,22.13,22.16,37000.0,15.5909,15.6191,15.5909,15.6121,37000.0
2014-03-27 12:20:00,22.15,22.18,22.14,22.14,36600.0,15.605,15.6261,15.598,15.598,36600.0
2014-03-27 12:25:00,22.14,22.14,22.11,22.11,72300.0,15.598,15.598,15.5768,15.5768,72300.0
2014-03-27 12:30:00,22.12,22.14,22.12,22.13,30700.0,15.5839,15.598,15.5839,15.5909,30700.0
2014-03-27 12:35:00,22.13,22.15,22.13,22.15,21100.0,15.5909,15.605,15.5909,15.605,21100.0
2014-03-27 12:40:00,22.16,22.17,22.12,22.12,19500.0,15.6121,15.6191,15.5839,15.5839,19500.0
2014-03-27 12:45:00,22.13,22.17,22.13,22.16,33700.0,15.5909,15.6191,15.5909,15.6121,33700.0
2014-03-27 12:50:00,22.15,22.17,22.14,22.15,29200.0,15.605,15.6191,15.598,15.605,29200.0
2014-03-27 12:55:00,22.15,22.16,22.14,22.16,16100.0,15.605,15.6121,15.598,15.6121,16100.0
2014-03-27 13:00:00,22.16,22.19,22.16,22.19,82100.0,15.6121,15.6332,15.6121,15.6332,82100.0
2014-03-27 13:05:00,22.2,22.21,22.16,22.16,49200.0,15.6402,15.6473,15.6121,15.6121,49200.0
2014-03-27 13:10:00,22.15,22.17,22.14,22.16,56100.0,15.605,15.6191,15.598,15.6121,56100.0
2014-03-27 13:15:00,22.15,22.15,22.12,22.13,28600.0,15.605,15.605,15.5839,15.5909,28600.0
2014-03-27 13:20:00,22.12,22.14,22.11,22.12,31200.0,15.5839,15.598,15.5768,15.5839,31200.0
2014-03-27 13:25:00,22.11,22.11,22.09,22.09,21700.0,15.5768,15.5768,15.5627,15.5627,21700.0
2014-03-27 13:30:00,22.09,22.1,22.07,22.07,43700.0,15.5627,15.5698,15.5486,15.5486,43700.0
2014-03-27 13:35:00,22.07,22.07,22.06,22.06,15900.0,15.5486,15.5486,15.5416,15.5416,15900.0
2014-03-27 13:40:00,22.06,22.07,22.05,22.06,25600.0,15.5416,15.5486,15.5346,15.5416,25600.0
2014-03-27 13:45:00,22.06,22.06,22.02,22.02,31400.0,15.5416,15.5416,15.5134,15.5134,31400.0
2014-03-27 13:50:00,22.01,22.05,22.0,22.04,49000.0,15.5064,15.5346,15.4993,15.5275,49000.0
2014-03-27 13:55:00,22.03,22.03,22.0,22.03,30700.0,15.5205,15.5205,15.4993,15.5205,30700.0
2014-03-27 14:00:00,22.03,22.03,21.97,21.99,76200.0,15.5205,15.5205,15.4782,15.4923,76200.0
2014-03-27 14:05:00,21.99,22.0,21.98,21.99,40400.0,15.4923,15.4993,15.4852,15.4923,40400.0
2014-03-27 14:10:00,22.0,22.02,21.99,22.02,28200.0,15.4993,15.5134,15.4923,15.5134,28200.0
2014-03-27 14:15:00,22.01,22.01,21.94,21.96,60500.0,15.5064,15.5064,15.4571,15.4711,60500.0
2014-03-27 14:20:00,21.97,22.0,21.97,22.0,36600.0,15.4782,15.4993,15.4782,15.4993,36600.0
2014-03-27 14:25:00,22.0,22.03,22.0,22.03,44500.0,15.4993,15.5205,15.4993,15.5205,44500.0
2014-03-27 14:30:00,22.02,22.03,22.01,22.01,61600.0,15.5134,15.5205,15.5064,15.5064,61600.0
2014-03-27 14:35:00,22.01,22.01,21.97,21.98,26500.0,15.5064,15.5064,15.4782,15.4852,26500.0
2014-03-27 14:40:00,21.99,22.01,21.98,22.0,42100.0,15.4923,15.5064,15.4852,15.4993,42100.0
2014-03-27 14:45:00,22.0,22.02,22.0,22.02,21100.0,15.4993,15.5134,15.4993,15.5134,21100.0
2014-03-27 14:50:00,22.03,22.03,22.0,22.01,35500.0,15.5205,15.5205,15.4993,15.5064,35500.0
2014-03-27 14:55:00,22.01,22.02,22.0,22.0,25200.0,15.5064,15.5134,15.4993,15.4993,25200.0
2014-03-27 15:00:00,22.0,22.0,21.97,21.98,43200.0,15.4993,15.4993,15.4782,15.4852,43200.0
2014-03-27 15:05:00,21.99,22.0,21.98,22.0,39400.0,15.4923,15.4993,15.4852,15.4993,39400.0
2014-03-27 15:10:00,22.0,22.01,21.98,21.98,25400.0,15.4993,15.5064,15.4852,15.4852,25400.0
2014-03-27 15:15:00,21.98,22.03,21.98,22.0,71200.0,15.4852,15.5205,15.4852,15.4993,71200.0
2014-03-27 15:20:00,22.0,22.03,22.0,22.02,36600.0,15.4993,15.5205,15.4993,15.5134,36600.0
2014-03-27 15:25:00,22.03,22.04,22.02,22.02,64300.0,15.5205,15.5275,15.5134,15.5134,64300.0
2014-03-27 15:30:00,22.01,22.04,22.01,22.04,34600.0,15.5064,15.5275,15.5064,15.5275,34600.0
2014-03-27 15:35:00,22.04,22.07,22.03,22.07,102400.0,15.5275,15.5486,15.5205,15.5486,102400.0
2014-03-27 15:40:00,22.07,22.08,22.06,22.07,101400.0,15.5486,15.5557,15.5416,15.5486,101400.0
2014-03-27 15:45:00,22.07,22.08,22.05,22.06,96400.0,15.5486,15.5557,15.5346,15.5416,96400.0
2014-03-27 15:50:00,22.07,22.07,22.03,22.05,192300.0,15.5486,15.5486,15.5205,15.5346,192300.0
2014-03-27 15:55:00,22.05,22.06,22.02,22.02,125700.0,15.5346,15.5416,15.5134,15.5134,125700.0
2014-03-28 09:30:00,22.11,22.13,22.06,22.13,253000.0,15.5768,15.5909,15.5416,15.5909,253000.0
2014-03-28 09:35:00,22.14,22.26,22.14,22.25,94200.0,15.598,15.6825,15.598,15.6755,94200.0
2014-03-28 09:40:00,22.25,22.3,22.22,22.3,41300.0,15.6755,15.7107,15.6543,15.7107,41300.0
2014-03-28 09:45:00,22.32,22.33,22.3,22.33,88800.0,15.7248,15.7318,15.7107,15.7318,88800.0
2014-03-28 09:50:00,22.33,22.35,22.32,22.34,59400.0,15.7318,15.7459,15.7248,15.7389,59400.0
2014-03-28 09:55:00,22.34,22.4,22.34,22.38,42800.0,15.7389,15.7811,15.7389,15.767,42800.0
2014-03-28 10:00:00,22.38,22.44,22.38,22.41,71600.0,15.767,15.8093,15.767,15.7882,71600.0
2014-03-28 10:05:00,22.4,22.4,22.38,22.39,95800.0,15.7811,15.7811,15.767,15.7741,95800.0
2014-03-28 10:10:00,22.39,22.43,22.39,22.42,127800.0,15.7741,15.8023,15.7741,15.7952,127800.0
2014-03-28 10:15:00,22.42,22.42,22.39,22.41,109000.0,15.7952,15.7952,15.7741,15.7882,109000.0
2014-03-28 10:20:00,22.4,22.45,22.4,22.44,92900.0,15.7811,15.8164,15.7811,15.8093,92900.0
2014-03-28 10:25:00,22.44,22.49,22.41,22.42,181900.0,15.8093,15.8445,15.7882,15.7952,181900.0
2014-03-28 10:30:00,22.42,22.43,22.39,22.41,38000.0,15.7952,15.8023,15.7741,15.7882,38000.0
2014-03-28 10:35:00,22.41,22.43,22.4,22.42,79600.0,15.7882,15.8023,15.7811,15.7952,79600.0
2014-03-28 10:40:00,22.43,22.47,22.43,22.46,33900.0,15.8023,15.8305,15.8023,15.8234,33900.0
2014-03-28 10:45:00,22.45,22.47,22.43,22.46,81800.0,15.8164,15.8305,15.8023,15.8234,81800.0
2014-03-28 10:50:00,22.45,22.48,22.44,22.45,41300.0,15.8164,15.8375,15.8093,15.8164,41300.0
2014-03-28 10:55:00,22.45,22.48,22.45,22.47,65900.0,15.8164,15.8375,15.8164,15.8305,65900.0
2014-03-28 11:00:00,22.48,22.48,22.47,22.47,21500.0,15.8375,15.8375,15.8305,15.8305,21500.0
2014-03-28 11:05:00,22.47,22.48,22.47,22.48,20000.0,15.8305,15.8375,15.8305,15.8375,20000.0
2014-03-28 11:10:00,22.48,22.5,22.48,22.49,18800.0,15.8375,15.8516,15.8375,15.8445,18800.0
2014-03-28 11:15:00,22.49,22.5,22.46,22.47,69200.0,15.8445,15.8516,15.8234,15.8305,69200.0
2014-03-28 11:20:00,22.48,22.5,22.48,22.48,31200.0,15.8375,15.8516,15.8375,15.8375,31200.0
2014-03-28 11:25:00,22.49,22.5,22.46,22.46,29400.0,15.8445,15.8516,15.8234,15.8234,29400.0
2014-03-28 11:30:00,22.46,22.49,22.44,22.47,66700.0,15.8234,15.8445,15.8093,15.8305,66700.0
2014-03-28 11:35:00,22.46,22.47,22.43,22.47,15500.0,15.8234,15.8305,15.8023,15.8305,15500.0
2014-03-28 11:40:00,22.47,22.47,22.43,22.47,30600.0,15.8305,15.8305,15.8023,15.8305,30600.0
2014-03-28 11:45:00,22.47,22.47,22.43,22.44,76300.0,15.8305,15.8305,15.8023,15.8093,76300.0
2014-03-28 11:50:00,22.45,22.47,22.44,22.47,20000.0,15.8164,15.8305,15.8093,15.8305,20000.0
2014-03-28 11:55:00,22.47,22.49,22.47,22.49,28700.0,15.8305,15.8445,15.8305,15.8445,28700.0
2014-03-28 12:00:00,22.49,22.5,22.49,22.5,13300.0,15.8445,15.8516,15.8445,15.8516,13300.0
2014-03-28 12:05:00,22.5,22.54,22.5,22.53,41000.0,15.8516,15.8798,15.8516,15.8727,41000.0
2014-03-28 12:10:00,22.53,22.53,22.5,22.5,41100.0,15.8727,15.8727,15.8516,15.8516,41100.0
2014-03-28 12:15:00,22.5,22.52,22.49,22.51,34000.0,15.8516,15.8657,15.8445,15.8586,34000.0
2014-03-28 12:20:00,22.52,22.52,22.5,22.52,24500.0,15.8657,15.8657,15.8516,15.8657,24500.0
2014-03-28 12:25:00,22.51,22.51,22.49,22.49,4700.0,15.8586,15.8586,15.8445,15.8445,4700.0
2014-03-28 12:30:00,22.49,22.5,22.49,22.49,25800.0,15.8445,15.8516,15.8445,15.8445,25800.0
2014-03-28 12:35:00,22.5,22.51,22.5,22.51,35900.0,15.8516,15.8586,15.8516,15.8586,35900.0
2014-03-28 12:40:00,22.5,22.51,22.49,22.51,22800.0,15.8516,15.8586,15.8445,15.8586,22800.0
2014-03-28 12:45:00,22.5,22.51,22.5,22.5,7300.0,15.8516,15.8586,15.8516,15.8516,7300.0
2014-03-28 12:50:00,22.49,22.49,22.49,22.49,19400.0,15.8445,15.8445,15.8445,15.8445,19400.0
2014-03-28 12:55:00,22.49,22.49,22.48,22.48,2800.0,15.8445,15.8445,15.8375,15.8375,2800.0
2014-03-28 13:00:00,22.48,22.5,22.48,22.49,53000.0,15.8375,15.8516,15.8375,15.8445,53000.0
2014-03-28 13:05:00,22.48,22.49,22.46,22.47,31200.0,15.8375,15.8445,15.8234,15.8305,31200.0
2014-03-28 13:10:00,22.47,22.47,22.44,22.45,32400.0,15.8305,15.8305,15.8093,15.8164,32400.0
2014-03-28 13:15:00,22.45,22.45,22.44,22.45,16000.0,15.8164,15.8164,15.8093,15.8164,16000.0
2014-03-28 13:20:00,22.45,22.51,22.45,22.51,28800.0,15.8164,15.8586,15.8164,15.8586,28800.0
2014-03-28 13:25:00,22.51,22.51,22.49,22.49,16700.0,15.8586,15.8586,15.8445,15.8445,16700.0
2014-03-28 13:30:00,22.49,22.49,22.47,22.47,17500.0,15.8445,15.8445,15.8305,15.8305,17500.0
2014-03-28 13:35:00,22.47,22.49,22.47,22.47,27800.0,15.8305,15.8445,15.8305,15.8305,27800.0
2014-03-28 13:40:00,22.47,22.48,22.46,22.48,47200.0,15.8305,15.8375,15.8234,15.8375,47200.0
2014-03-28 13:45:00,22.48,22.48,22.45,22.45,8800.0,15.8375,15.8375,15.8164,15.8164,8800.0
2014-03-28 13:50:00,22.44,22.44,22.42,22.43,26500.0,15.8093,15.8093,15.7952,15.8023,26500.0
2014-03-28 13:55:00,22.42,22.42,22.42,22.42,6900.0,15.7952,15.7952,15.7952,15.7952,6900.0
2014-03-28 14:00:00,22.42,22.42,22.4,22.41,25300.0,15.7952,15.7952,15.7811,15.7882,25300.0
2014-03-28 14:05:00,22.4,22.4,22.35,22.36,39300.0,15.7811,15.7811,15.7459,15.753,39300.0
2014-03-28 14:10:00,22.37,22.37,22.34,22.34,36900.0,15.76,15.76,15.7389,15.7389,36900.0
2014-03-28 14:15:00,22.34,22.34,22.32,22.32,33700.0,15.7389,15.7389,15.7248,15.7248,33700.0
2014-03-28 14:20:00,22.31,22.32,22.28,22.29,57500.0,15.7177,15.7248,15.6966,15.7036,57500.0
2014-03-28 14:25:00,22.3,22.31,22.26,22.31,101400.0,15.7107,15.7177,15.6825,15.7177,101400.0
2014-03-28 14:30:00,22.32,22.33,22.3,22.3,26200.0,15.7248,15.7318,15.7107,15.7107,26200.0
2014-03-28 14:35:00,22.3,22.3,22.27,22.27,13700.0,15.7107,15.7107,15.6895,15.6895,13700.0
2014-03-28 14:40:00,22.26,22.27,22.24,22.24,22900.0,15.6825,15.6895,15.6684,15.6684,22900.0
2014-03-28 14:45:00,22.25,22.27,22.24,22.27,31700.0,15.6755,15.6895,15.6684,15.6895,31700.0
2014-03-28 14:50:00,22.27,22.31,22.27,22.31,12700.0,15.6895,15.7177,15.6895,15.7177,12700.0
2014-03-28 14:55:00,22.31,22.31,22.28,22.29,25100.0,15.7177,15.7177,15.6966,15.7036,25100.0
2014-03-28 15:00:00,22.29,22.31,22.27,22.27,15000.0,15.7036,15.7177,15.6895,15.6895,15000.0
2014-03-28 15:05:00,22.27,22.27,22.25,22.25,20100.0,15.6895,15.6895,15.6755,15.6755,20100.0
2014-03-28 15:10:00,22.25,22.26,22.25,22.26,20500.0,15.6755,15.6825,15.6755,15.6825,20500.0
2014-03-28 15:15:00,22.25,22.32,22.25,22.32,34300.0,15.6755,15.7248,15.6755,15.7248,34300.0
2014-03-28 15:20:00,22.32,22.32,22.3,22.31,14200.0,15.7248,15.7248,15.7107,15.7177,14200.0
2014-03-28 15:25:00,22.31,22.31,22.29,22.31,18400.0,15.7177,15.7177,15.7036,15.7177,18400.0
2014-03-28 15:30:00,22.31,22.32,22.3,22.31,29200.0,15.7177,15.7248,15.7107,15.7177,29200.0
2014-03-28 15:35:00,22.31,22.32,22.3,22.3,20100.0,15.7177,15.7248,15.7107,15.7107,20100.0
2014-03-28 15:40:00,22.31,22.33,22.3,22.32,34500.0,15.7177,15.7318,15.7107,15.7248,34500.0
2014-03-28 15:45:00,22.32,22.33,22.31,22.31,22600.0,15.7248,15.7318,15.7177,15.7177,22600.0
2014-03-28 15:50:00,22.31,22.33,22.31,22.31,35800.0,15.7177,15.7318,15.7177,15.7177,35800.0
2014-03-28 15:55:00,22.31,22.33,22.31,22.33,58200.0,15.7177,15.7318,15.7177,15.7318,58200.0
2014-03-31 09:30:00,22.47,22.64,22.47,22.5,77000.0,15.8305,15.9502,15.8305,15.8516,77000.0
2014-03-31 09:35:00,22.53,22.53,22.42,22.5,68700.0,15.8727,15.8727,15.7952,15.8516,68700.0
2014-03-31 09:40:00,22.49,22.49,22.41,22.44,37700.0,15.8445,15.8445,15.7882,15.8093,37700.0
2014-03-31 09:45:00,22.44,22.48,22.43,22.47,25700.0,15.8093,15.8375,15.8023,15.8305,25700.0
2014-03-31 09:50:00,22.47,22.51,22.45,22.46,40600.0,15.8305,15.8586,15.8164,15.8234,40600.0
2014-03-31 09:55:00,22.47,22.47,22.43,22.44,36700.0,15.8305,15.8305,15.8023,15.8093,36700.0
2014-03-31 10:00:00,22.44,22.49,22.43,22.49,26100.0,15.8093,15.8445,15.8023,15.8445,26100.0
2014-03-31 10:05:00,22.49,22.51,22.41,22.44,47300.0,15.8445,15.8586,15.7882,15.8093,47300.0
2014-03-31 10:10:00,22.45,22.47,22.43,22.44,23600.0,15.8164,15.8305,15.8023,15.8093,23600.0
2014-03-31 10:15:00,22.44,22.45,22.41,22.41,22200.0,15.8093,15.8164,15.7882,15.7882,22200.0
2014-03-31 10:20:00,22.42,22.45,22.42,22.42,42000.0,15.7952,15.8164,15.7952,15.7952,42000.0
2014-03-31 10:25:00,22.43,22.45,22.43,22.43,12400.0,15.8023,15.8164,15.8023,15.8023,12400.0
2014-03-31 10:30:00,22.44,22.45,22.44,22.45,22700.0,15.8093,15.8164,15.8093,15.8164,22700.0
2014-03-31 10:35:00,22.45,22.45,22.44,22.45,11800.0,15.8164,15.8164,15.8093,15.8164,11800.0
2014-03-31 10:40:00,22.46,22.51,22.46,22.49,44000.0,15.8234,15.8586,15.8234,15.8445,44000.0
2014-03-31 10:45:00,22.5,22.51,22.47,22.47,22700.0,15.8516,15.8586,15.8305,15.8305,22700.0
2014-03-31 10:50:00,22.47,22.5,22.47,22.5,24300.0,15.8305,15.8516,15.8305,15.8516,24300.0
2014-03-31 10:55:00,22.5,22.52,22.49,22.51,25000.0,15.8516,15.8657,15.8445,15.8586,25000.0
2014-03-31 11:00:00,22.5,22.5,22.49,22.5,14000.0,15.8516,15.8516,15.8445,15.8516,14000.0
2014-03-31 11:05:00,22.51,22.52,22.5,22.52,21200.0,15.8586,15.8657,15.8516,15.8657,21200.0
2014-03-31 11:10:00,22.52,22.52,22.51,22.52,15700.0,15.8657,15.8657,15.8586,15.8657,15700.0
2014-03-31 11:15:00,22.52,22.52,22.52,22.52,900.0,15.8657,15.8657,15.8657,15.8657,900.0
2014-03-31 11:20:00,22.52,22.54,22.51,22.52,25200.0,15.8657,15.8798,15.8586,15.8657,25200.0
2014-03-31 11:25:00,22.51,22.54,22.5,22.54,34900.0,15.8586,15.8798,15.8516,15.8798,34900.0
2014-03-31 11:30:00,22.55,22.55,22.53,22.53,25200.0,15.8868,15.8868,15.8727,15.8727,25200.0
2014-03-31 11:35:00,22.53,22.54,22.52,22.53,23300.0,15.8727,15.8798,15.8657,15.8727,23300.0
2014-03-31 11:40:00,22.52,22.55,22.52,22.55,14100.0,15.8657,15.8868,15.8657,15.8868,14100.0
2014-03-31 11:45:00,22.55,22.55,22.54,22.55,43800.0,15.8868,15.8868,15.8798,15.8868,43800.0
2014-03-31 11:50:00,22.55,22.56,22.54,22.55,21200.0,15.8868,15.8939,15.8798,15.8868,21200.0
2014-03-31 11:55:00,22.56,22.56,22.55,22.55,4500.0,15.8939,15.8939,15.8868,15.8868,4500.0
2014-03-31 12:00:00,22.56,22.58,22.56,22.57,42100.0,15.8939,15.9079,15.8939,15.9009,42100.0
2014-03-31 12:05:00,22.57,22.57,22.56,22.56,27400.0,15.9009,15.9009,15.8939,15.8939,27400.0
2014-03-31 12:10:00,22.56,22.56,22.55,22.56,8000.0,15.8939,15.8939,15.8868,15.8939,8000.0
2014-03-31 12:15:00,22.57,22.58,22.57,22.58,15300.0,15.9009,15.9079,15.9009,15.9079,15300.0
2014-03-31 12:20:00,22.58,22.61,22.58,22.61,59200.0,15.9079,15.9291,15.9079,15.9291,59200.0
2014-03-31 12:25:00,22.61,22.61,22.6,22.61,26200.0,15.9291,15.9291,15.922,15.9291,26200.0
2014-03-31 12:30:00,22.61,22.62,22.6,22.62,4000.0,15.9291,15.9361,15.922,15.9361,4000.0
2014-03-31 12:35:00,22.61,22.63,22.61,22.61,14000.0,15.9291,15.9432,15.9291,15.9291,14000.0
2014-03-31 12:40:00,22.61,22.61,22.61,22.61,200.0,15.9291,15.9291,15.9291,15.9291,200.0
2014-03-31 12:45:00,22.61,22.61,22.59,22.59,8800.0,15.9291,15.9291,15.915,15.915,8800.0
2014-03-31 12:50:00,22.59,22.59,22.57,22.58,9300.0,15.915,15.915,15.9009,15.9079,9300.0
2014-03-31 12:55:00,22.59,22.59,22.59,22.59,300.0,15.915,15.915,15.915,15.915,300.0
2014-03-31 13:00:00,22.59,22.59,22.57,22.57,7600.0,15.915,15.915,15.9009,15.9009,7600.0
2014-03-31 13:05:00,22.57,22.57,22.57,22.57,1900.0,15.9009,15.9009,15.9009,15.9009,1900.0
2014-03-31 13:10:00,22.57,22.57,22.56,22.56,6200.0,15.9009,15.9009,15.8939,15.8939,6200.0
2014-03-31 13:15:00,22.56,22.57,22.56,22.56,16700.0,15.8939,15.9009,15.8939,15.8939,16700.0
2014-03-31 13:20:00,22.56,22.57,22.55,22.55,8200.0,15.8939,15.9009,15.8868,15.8868,8200.0
2014-03-31 13:25:00,22.54,22.56,22.54,22.55,12000.0,15.8798,15.8939,15.8798,15.8868,12000.0
2014-03-31 13:30:00,22.55,22.56,22.55,22.56,2700.0,15.8868,15.8939,15.8868,15.8939,2700.0
2014-03-31 13:35:00,22.56,22.56,22.53,22.55,9700.0,15.8939,15.8939,15.8727,15.8868,9700.0
2014-03-31 13:40:00,22.55,22.57,22.55,22.56,7800.0,15.8868,15.9009,15.8868,15.8939,7800.0
2014-03-31 13:45:00,22.56,22.56,22.53,22.54,20300.0,15.8939,15.8939,15.8727,15.8798,20300.0
2014-03-31 13:50:00,22.53,22.53,22.51,22.53,25300.0,15.8727,15.8727,15.8586,15.8727,25300.0
2014-03-31 13:55:00,22.52,22.52,22.48,22.49,52100.0,15.8657,15.8657,15.8375,15.8445,52100.0
2014-03-31 14:00:00,22.48,22.49,22.48,22.49,6700.0,15.8375,15.8445,15.8375,15.8445,6700.0
2014-03-31 14:05:00,22.5,22.52,22.5,22.52,17400.0,15.8516,15.8657,15.8516,15.8657,17400.0
2014-03-31 14:10:00,22.52,22.52,22.52,22.52,1000.0,15.8657,15.8657,15.8657,15.8657,1000.0
2014-03-31 14:15:00,22.53,22.54,22.53,22.54,2800.0,15.8727,15.8798,15.8727,15.8798,2800.0
2014-03-31 14:20:00,22.53,22.54,22.53,22.53,1100.0,15.8727,15.8798,15.8727,15.8727,1100.0
2014-03-31 14:25:00,22.54,22.54,22.51,22.52,18500.0,15.8798,15.8798,15.8586,15.8657,18500.0
2014-03-31 14:30:00,22.51,22.51,22.5,22.5,14500.0,15.8586,15.8586,15.8516,15.8516,14500.0
2014-03-31 14:35:00,22.51,22.52,22.5,22.51,16800.0,15.8586,15.8657,15.8516,15.8586,16800.0
2014-03-31 14:40:00,22.51,22.53,22.51,22.53,24300.0,15.8586,15.8727,15.8586,15.8727,24300.0
2014-03-31 14:45:00,22.54,22.54,22.51,22.51,6800.0,15.8798,15.8798,15.8586,15.8586,6800.0
2014-03-31 14:50:00,22.51,22.51,22.5,22.51,10100.0,15.8586,15.8586,15.8516,15.8586,10100.0
2014-03-31 14:55:00,22.51,22.51,22.5,22.5,16200.0,15.8586,15.8586,15.8516,15.8516,16200.0
2014-03-31 15:00:00,22.5,22.5,22.5,22.5,2100.0,15.8516,15.8516,15.8516,15.8516,2100.0
2014-03-31 15:05:00,22.5,22.51,22.5,22.5,23100.0,15.8516,15.8586,15.8516,15.8516,23100.0
2014-03-31 15:10:00,22.5,22.51,22.5,22.5,6600.0,15.8516,15.8586,15.8516,15.8516,6600.0
2014-03-31 15:15:00,22.5,22.51,22.5,22.5,14900.0,15.8516,15.8586,15.8516,15.8516,14900.0
2014-03-31 15:20:00,22.5,22.52,22.5,22.52,17600.0,15.8516,15.8657,15.8516,15.8657,17600.0
2014-03-31 15:25:00,22.52,22.53,22.51,22.51,47500.0,15.8657,15.8727,15.8586,15.8586,47500.0
2014-03-31 15:30:00,22.51,22.51,22.5,22.5,38100.0,15.8586,15.8586,15.8516,15.8516,38100.0
2014-03-31 15:35:00,22.5,22.5,22.48,22.48,36900.0,15.8516,15.8516,15.8375,15.8375,36900.0
2014-03-31 15:40:00,22.48,22.49,22.46,22.46,29800.0,15.8375,15.8445,15.8234,15.8234,29800.0
2014-03-31 15:45:00,22.46,22.47,22.45,22.45,34800.0,15.8234,15.8305,15.8164,15.8164,34800.0
2014-03-31 15:50:00,22.45,22.45,22.43,22.45,79900.0,15.8164,15.8164,15.8023,15.8164,79900.0
2014-03-31 15:55:00,22.44,22.45,22.41,22.41,192800.0,15.8093,15.8164,15.7882,15.7882,192800.0
2014-04-01 09:30:00,22.33,22.58,22.3,22.54,139700.0,15.8612,16.0388,15.8399,16.0104,139700.0
2014-04-01 09:35:00,22.54,22.57,22.51,22.52,143000.0,16.0104,16.0317,15.9891,15.9962,143000.0
2014-04-01 09:40:00,22.51,22.57,22.51,22.54,70700.0,15.9891,16.0317,15.9891,16.0104,70700.0
2014-04-01 09:45:00,22.54,22.71,22.54,22.68,246900.0,16.0104,16.1311,16.0104,16.1098,246900.0
2014-04-01 09:50:00,22.68,22.74,22.68,22.72,152300.0,16.1098,16.1524,16.1098,16.1382,152300.0
2014-04-01 09:55:00,22.73,22.8,22.73,22.76,214300.0,16.1453,16.1951,16.1453,16.1666,214300.0
2014-04-01 10:00:00,22.76,22.76,22.69,22.7,94800.0,16.1666,16.1666,16.1169,16.124,94800.0
2014-04-01 10:05:00,22.7,22.72,22.65,22.66,91200.0,16.124,16.1382,16.0885,16.0956,91200.0
2014-04-01 10:10:00,22.67,22.67,22.6,22.63,126500.0,16.1027,16.1027,16.053,16.0743,126500.0
2014-04-01 10:15:00,22.62,22.67,22.62,22.65,44800.0,16.0672,16.1027,16.0672,16.0885,44800.0
2014-04-01 10:20:00,22.64,22.7,22.64,22.7,76900.0,16.0814,16.124,16.0814,16.124,76900.0
2014-04-01 10:25:00,22.69,22.72,22.68,22.7,23200.0,16.1169,16.1382,16.1098,16.124,23200.0
2014-04-01 10:30:00,22.7,22.72,22.69,22.7,113000.0,16.124,16.1382,16.1169,16.124,113000.0
2014-04-01 10:35:00,22.7,22.74,22.69,22.74,146600.0,16.124,16.1524,16.1169,16.1524,146600.0
2014-04-01 10:40:00,22.73,22.83,22.73,22.83,120900.0,16.1453,16.2164,16.1453,16.2164,120900.0
2014-04-01 10:45:00,22.83,22.83,22.77,22.8,129200.0,16.2164,16.2164,16.1738,16.1951,129200.0
2014-04-01 10:50:00,22.8,22.82,22.79,22.81,121400.0,16.1951,16.2093,16.188,16.2022,121400.0
2014-04-01 10:55:00,22.81,22.82,22.79,22.79,188100.0,16.2022,16.2093,16.188,16.188,188100.0
2014-04-01 11:00:00,22.8,22.83,22.8,22.82,57900.0,16.1951,16.2164,16.1951,16.2093,57900.0
2014-04-01 11:05:00,22.83,22.84,22.82,22.82,45400.0,16.2164,16.2235,16.2093,16.2093,45400.0
2014-04-01 11:10:00,22.82,22.82,22.75,22.75,127200.0,16.2093,16.2093,16.1595,16.1595,127200.0
2014-04-01 11:15:00,22.75,22.76,22.71,22.75,115200.0,16.1595,16.1666,16.1311,16.1595,115200.0
2014-04-01 11:20:00,22.75,22.76,22.75,22.75,28700.0,16.1595,16.1666,16.1595,16.1595,28700.0
2014-04-01 11:25:00,22.74,22.77,22.74,22.75,92100.0,16.1524,16.1738,16.1524,16.1595,92100.0
2014-04-01 11:30:00,22.76,22.79,22.76,22.77,37600.0,16.1666,16.188,16.1666,16.1738,37600.0
2014-04-01 11:35:00,22.77,22.81,22.77,22.79,47200.0,16.1738,16.2022,16.1738,16.188,47200.0
2014-04-01 11:40:00,22.79,22.83,22.79,22.83,45300.0,16.188,16.2164,16.188,16.2164,45300.0
2014-04-01 11:45:00,22.83,22.85,22.82,22.85,78800.0,16.2164,16.2306,16.2093,16.2306,78800.0
2014-04-01 11:50:00,22.84,22.85,22.83,22.83,37800.0,16.2235,16.2306,16.2164,16.2164,37800.0
2014-04-01 11:55:00,22.82,22.84,22.8,22.81,104500.0,16.2093,16.2235,16.1951,16.2022,104500.0
2014-04-01 12:00:00,22.81,22.81,22.76,22.76,40600.0,16.2022,16.2022,16.1666,16.1666,40600.0
2014-04-01 12:05:00,22.76,22.78,22.74,22.78,32800.0,16.1666,16.1809,16.1524,16.1809,32800.0
2014-04-01 12:10:00,22.78,22.78,22.76,22.77,66500.0,16.1809,16.1809,16.1666,16.1738,66500.0
2014-04-01 12:15:00,22.78,22.8,22.76,22.77,59100.0,16.1809,16.1951,16.1666,16.1738,59100.0
2014-04-01 12:20:00,22.76,22.76,22.75,22.76,12600.0,16.1666,16.1666,16.1595,16.1666,12600.0
2014-04-01 12:25:00,22.76,22.79,22.76,22.79,32800.0,16.1666,16.188,16.1666,16.188,32800.0
2014-04-01 12:30:00,22.8,22.81,22.78,22.78,37100.0,16.1951,16.2022,16.1809,16.1809,37100.0
2014-04-01 12:35:00,22.79,22.83,22.79,22.83,29500.0,16.188,16.2164,16.188,16.2164,29500.0
2014-04-01 12:40:00,22.83,22.88,22.83,22.86,83700.0,16.2164,16.2519,16.2164,16.2377,83700.0
2014-04-01 12:45:00,22.86,22.89,22.85,22.89,61000.0,16.2377,16.259,16.2306,16.259,61000.0
2014-04-01 12:50:00,22.89,22.89,22.89,22.89,5200.0,16.259,16.259,16.259,16.259,5200.0
2014-04-01 12:55:00,22.89,22.89,22.86,22.86,11100.0,16.259,16.259,16.2377,16.2377,11100.0
2014-04-01 13:00:00,22.86,22.87,22.84,22.84,51000.0,16.2377,16.2448,16.2235,16.2235,51000.0
2014-04-01 13:05:00,22.84,22.88,22.84,22.88,40500.0,16.2235,16.2519,16.2235,16.2519,40500.0
2014-04-01 13:10:00,22.88,22.9,22.88,22.89,26100.0,16.2519,16.2661,16.2519,16.259,26100.0
2014-04-01 13:15:00,22.89,22.9,22.89,22.89,4800.0,16.259,16.2661,16.259,16.259,4800.0
2014-04-01 13:20:00,22.89,22.91,22.88,22.9,27300.0,16.259,16.2732,16.2519,16.2661,27300.0
2014-04-01 13:25:00,22.9,22.94,22.9,22.94,39200.0,16.2661,16.2945,16.2661,16.2945,39200.0
2014-04-01 13:30:00,22.94,22.95,22.91,22.91,100300.0,16.2945,16.3016,16.2732,16.2732,100300.0
2014-04-01 13:35:00,22.91,22.93,22.9,22.93,213000.0,16.2732,16.2874,16.2661,16.2874,213000.0
2014-04-01 13:40:00,22.93,22.95,22.93,22.95,41800.0,16.2874,16.3016,16.2874,16.3016,41800.0
2014-04-01 13:45:00,22.95,23.0,22.95,23.0,129000.0,16.3016,16.3371,16.3016,16.3371,129000.0
2014-04-01 13:50:00,22.99,23.04,22.99,23.03,242100.0,16.33,16.3655,16.33,16.3584,242100.0
2014-04-01 13:55:00,23.04,23.06,23.04,23.05,68100.0,16.3655,16.3797,16.3655,16.3726,68100.0
2014-04-01 14:00:00,23.04,23.05,23.02,23.05,62300.0,16.3655,16.3726,16.3513,16.3726,62300.0
2014-04-01 14:05:00,23.05,23.09,23.05,23.09,96600.0,16.3726,16.4011,16.3726,16.4011,96600.0
2014-04-01 14:10:00,23.08,23.17,23.08,23.15,123500.0,16.3939,16.4579,16.3939,16.4437,123500.0
2014-04-01 14:15:00,23.15,23.15,23.1,23.12,86800.0,16.4437,16.4437,16.4082,16.4224,86800.0
2014-04-01 14:20:00,23.13,23.16,23.13,23.15,48900.0,16.4295,16.4508,16.4295,16.4437,48900.0
2014-04-01 14:25:00,23.15,23.23,23.15,23.23,152600.0,16.4437,16.5005,16.4437,16.5005,152600.0
2014-04-01 14:30:00,23.23,23.25,23.19,23.2,251300.0,16.5005,16.5147,16.4721,16.4792,251300.0
2014-04-01 14:35:00,23.19,23.2,23.16,23.16,114400.0,16.4721,16.4792,16.4508,16.4508,114400.0
2014-04-01 14:40:00,23.17,23.27,23.17,23.26,113600.0,16.4579,16.5289,16.4579,16.5218,113600.0
2014-04-01 14:45:00,23.26,23.31,23.25,23.27,74900.0,16.5218,16.5573,16.5147,16.5289,74900.0
2014-04-01 14:50:00,23.27,23.27,23.23,23.23,91200.0,16.5289,16.5289,16.5005,16.5005,91200.0
2014-04-01 14:55:00,23.23,23.24,23.21,23.22,30400.0,16.5005,16.5076,16.4863,16.4934,30400.0
2014-04-01 15:00:00,23.21,23.21,23.17,23.19,107000.0,16.4863,16.4863,16.4579,16.4721,107000.0
2014-04-01 15:05:00,23.19,23.22,23.19,23.21,69700.0,16.4721,16.4934,16.4721,16.4863,69700.0
2014-04-01 15:10:00,23.22,23.22,23.18,23.21,69500.0,16.4934,16.4934,16.465,16.4863,69500.0
2014-04-01 15:15:00,23.22,23.24,23.22,23.22,79400.0,16.4934,16.5076,16.4934,16.4934,79400.0
2014-04-01 15:20:00,23.21,23.21,23.19,23.19,50100.0,16.4863,16.4863,16.4721,16.4721,50100.0
2014-04-01 15:25:00,23.19,23.2,23.18,23.18,73500.0,16.4721,16.4792,16.465,16.465,73500.0
2014-04-01 15:30:00,23.18,23.18,23.12,23.12,159200.0,16.465,16.465,16.4224,16.4224,159200.0
2014-04-01 15:35:00,23.12,23.14,23.12,23.14,72500.0,16.4224,16.4366,16.4224,16.4366,72500.0
2014-04-01 15:40:00,23.14,23.16,23.1,23.1,189300.0,16.4366,16.4508,16.4082,16.4082,189300.0
2014-04-01 15:45:00,23.1,23.15,23.1,23.14,180000.0,16.4082,16.4437,16.4082,16.4366,180000.0
2014-04-01 15:50:00,23.15,23.15,23.09,23.1,286000.0,16.4437,16.4437,16.4011,16.4082,286000.0
2014-04-01 15:55:00,23.09,23.11,23.08,23.09,212900.0,16.4011,16.4153,16.3939,16.4011,212900.0
2014-04-02 09:30:00,23.11,23.13,22.91,22.92,137700.0,16.4153,16.4295,16.2732,16.2803,137700.0
2014-04-02 09:35:00,22.91,22.98,22.81,22.94,186900.0,16.2732,16.3229,16.2022,16.2945,186900.0
2014-04-02 09:40:00,22.94,23.01,22.94,23.01,93900.0,16.2945,16.3442,16.2945,16.3442,93900.0
2014-04-02 09:45:00,23.01,23.03,22.99,23.0,64800.0,16.3442,16.3584,16.33,16.3371,64800.0
2014-04-02 09:50:00,23.0,23.02,22.97,22.97,120000.0,16.3371,16.3513,16.3158,16.3158,120000.0
2014-04-02 09:55:00,22.97,22.97,22.81,22.81,108500.0,16.3158,16.3158,16.2022,16.2022,108500.0
2014-04-02 10:00:00,22.81,22.9,22.81,22.86,94300.0,16.2022,16.2661,16.2022,16.2377,94300.0
2014-04-02 10:05:00,22.86,22.9,22.84,22.89,39300.0,16.2377,16.2661,16.2235,16.259,39300.0
2014-04-02 10:10:00,22.88,22.88,22.8,22.8,41600.0,16.2519,16.2519,16.1951,16.1951,41600.0
2014-04-02 10:15:00,22.8,22.8,22.76,22.79,71600.0,16.1951,16.1951,16.1666,16.188,71600.0
2014-04-02 10:20:00,22.79,22.85,22.79,22.84,81700.0,16.188,16.2306,16.188,16.2235,81700.0
2014-04-02 10:25:00,22.85,22.96,22.85,22.95,67900.0,16.2306,16.3087,16.2306,16.3016,67900.0
2014-04-02 10:30:00,22.96,23.03,22.96,22.98,58500.0,16.3087,16.3584,16.3087,16.3229,58500.0
2014-04-02 10:35:00,22.98,22.98,22.89,22.89,48000.0,16.3229,16.3229,16.259,16.259,48000.0
2014-04-02 10:40:00,22.9,22.92,22.89,22.89,19900.0,16.2661,16.2803,16.259,16.259,19900.0
2014-04-02 10:45:00,22.9,22.9,22.85,22.88,19300.0,16.2661,16.2661,16.2306,16.2519,19300.0
2014-04-02 10:50:00,22.88,22.9,22.88,22.9,12200.0,16.2519,16.2661,16.2519,16.2661,12200.0
2014-04-02 10:55:00,22.89,22.91,22.89,22.91,38300.0,16.259,16.2732,16.259,16.2732,38300.0
2014-04-02 11:00:00,22.91,22.94,22.91,22.94,86300.0,16.2732,16.2945,16.2732,16.2945,86300.0
2014-04-02 11:05:00,22.94,22.94,22.92,22.93,141600.0,16.2945,16.2945,16.2803,16.2874,141600.0
2014-04-02 11:10:00,22.93,22.94,22.92,22.92,11600.0,16.2874,16.2945,16.2803,16.2803,11600.0
2014-04-02 11:15:00,22.92,22.92,22.91,22.91,4900.0,16.2803,16.2803,16.2732,16.2732,4900.0
2014-04-02 11:20:00,22.91,22.92,22.91,22.91,5600.0,16.2732,16.2803,16.2732,16.2732,5600.0
2014-04-02 11:25:00,22.91,22.91,22.9,22.9,43200.0,16.2732,16.2732,16.2661,16.2661,43200.0
2014-04-02 11:30:00,22.91,22.91,22.89,22.9,50200.0,16.2732,16.2732,16.259,16.2661,50200.0
2014-04-02 11:35:00,22.89,22.91,22.89,22.9,44100.0,16.259,16.2732,16.259,16.2661,44100.0
2014-04-02 11:40:00,22.9,22.9,22.88,22.88,31400.0,16.2661,16.2661,16.2519,16.2519,31400.0
2014-04-02 11:45:00,22.88,22.88,22.87,22.88,8000.0,16.2519,16.2519,16.2448,16.2519,8000.0
2014-04-02 11:50:00,22.88,22.92,22.88,22.92,52100.0,16.2519,16.2803,16.2519,16.2803,52100.0
2014-04-02 11:55:00,22.92,22.94,22.92,22.92,14500.0,16.2803,16.2945,16.2803,16.2803,14500.0
2014-04-02 12:00:00,22.92,22.94,22.92,22.92,27100.0,16.2803,16.2945,16.2803,16.2803,27100.0
2014-04-02 12:05:00,22.92,22.92,22.9,22.9,17700.0,16.2803,16.2803,16.2661,16.2661,17700.0
2014-04-02 12:10:00,22.91,22.94,22.91,22.93,18300.0,16.2732,16.2945,16.2732,16.2874,18300.0
2014-04-02 12:15:00,22.92,22.97,22.92,22.96,13800.0,16.2803,16.3158,16.2803,16.3087,13800.0
2014-04-02 12:20:00,22.95,22.96,22.94,22.94,6400.0,16.3016,16.3087,16.2945,16.2945,6400.0
2014-04-02 12:25:00,22.93,22.93,22.92,22.92,7200.0,16.2874,16.2874,16.2803,16.2803,7200.0
2014-04-02 12:30:00,22.91,22.92,22.91,22.92,9600.0,16.2732,16.2803,16.2732,16.2803,9600.0
2014-04-02 12:35:00,22.93,22.93,22.9,22.9,19000.0,16.2874,16.2874,16.2661,16.2661,19000.0
2014-04-02 12:40:00,22.89,22.89,22.87,22.87,4000.0,16.259,16.259,16.2448,16.2448,4000.0
2014-04-02 12:45:00,22.87,22.87,22.84,22.84,14000.0,16.2448,16.2448,16.2235,16.2235,14000.0
2014-04-02 12:50:00,22.83,22.86,22.83,22.86,13800.0,16.2164,16.2377,16.2164,16.2377,13800.0
2014-04-02 12:55:00,22.86,22.87,22.86,22.86,32100.0,16.2377,16.2448,16.2377,16.2377,32100.0
2014-04-02 13:00:00,22.86,22.86,22.85,22.85,4800.0,16.2377,16.2377,16.2306,16.2306,4800.0
2014-04-02 13:05:00,22.84,22.86,22.84,22.86,18800.0,16.2235,16.2377,16.2235,16.2377,18800.0
2014-04-02 13:10:00,22.86,22.88,22.86,22.88,5700.0,16.2377,16.2519,16.2377,16.2519,5700.0
2014-04-02 13:15:00,22.88,22.88,22.86,22.86,5700.0,16.2519,16.2519,16.2377,16.2377,5700.0
2014-04-02 13:20:00,22.86,22.87,22.85,22.85,11100.0,16.2377,16.2448,16.2306,16.2306,11100.0
2014-04-02 13:25:00,22.85,22.85,22.84,22.84,10300.0,16.2306,16.2306,16.2235,16.2235,10300.0
2014-04-02 13:30:00,22.84,22.84,22.84,22.84,100.0,16.2235,16.2235,16.2235,16.2235,100.0
2014-04-02 13:35:00,22.84,22.84,22.83,22.83,10800.0,16.2235,16.2235,16.2164,16.2164,10800.0
2014-04-02 13:40:00,22.83,22.83,22.81,22.81,22200.0,16.2164,16.2164,16.2022,16.2022,22200.0
2014-04-02 13:45:00,22.81,22.81,22.8,22.81,43600.0,16.2022,16.2022,16.1951,16.2022,43600.0
2014-04-02 13:50:00,22.82,22.83,22.81,22.81,22300.0,16.2093,16.2164,16.2022,16.2022,22300.0
2014-04-02 13:55:00,22.8,22.82,22.79,22.82,24500.0,16.1951,16.2093,16.188,16.2093,24500.0
2014-04-02 14:00:00,22.82,22.85,22.82,22.84,9400.0,16.2093,16.2306,16.2093,16.2235,9400.0
2014-04-02 14:05:00,22.85,22.88,22.85,22.88,64300.0,16.2306,16.2519,16.2306,16.2519,64300.0
2014-04-02 14:10:00,22.87,22.87,22.85,22.86,7400.0,16.2448,16.2448,16.2306,16.2377,7400.0
2014-04-02 14:15:00,22.86,22.89,22.86,22.89,10800.0,16.2377,16.259,16.2377,16.259,10800.0
2014-04-02 14:20:00,22.89,22.89,22.88,22.89,700.0,16.259,16.259,16.2519,16.259,700.0
2014-04-02 14:25:00,22.89,22.89,22.87,22.87,10500.0,16.259,16.259,16.2448,16.2448,10500.0
2014-04-02 14:30:00,22.86,22.86,22.84,22.84,19100.0,16.2377,16.2377,16.2235,16.2235,19100.0
2014-04-02 14:35:00,22.85,22.89,22.85,22.88,34200.0,16.2306,16.259,16.2306,16.2519,34200.0
2014-04-02 14:40:00,22.88,22.89,22.86,22.86,25300.0,16.2519,16.259,16.2377,16.2377,25300.0
2014-04-02 14:45:00,22.86,22.86,22.85,22.86,19500.0,16.2377,16.2377,16.2306,16.2377,19500.0
2014-04-02 14:50:00,22.86,22.87,22.85,22.86,29800.0,16.2377,16.2448,16.2306,16.2377,29800.0
2014-04-02 14:55:00,22.86,22.92,22.86,22.92,21100.0,16.2377,16.2803,16.2377,16.2803,21100.0
2014-04-02 15:00:00,22.93,22.93,22.92,22.92,3500.0,16.2874,16.2874,16.2803,16.2803,3500.0
2014-04-02 15:05:00,22.92,22.92,22.9,22.9,22400.0,16.2803,16.2803,16.2661,16.2661,22400.0
2014-04-02 15:10:00,22.9,22.95,22.9,22.95,16100.0,16.2661,16.3016,16.2661,16.3016,16100.0
2014-04-02 15:15:00,22.96,22.96,22.93,22.93,23900.0,16.3087,16.3087,16.2874,16.2874,23900.0
2014-04-02 15:20:00,22.92,22.92,22.92,22.92,13900.0,16.2803,16.2803,16.2803,16.2803,13900.0
2014-04-02 15:25:00,22.92,22.97,22.92,22.96,57400.0,16.2803,16.3158,16.2803,16.3087,57400.0
2014-04-02 15:30:00,22.97,22.98,22.95,22.98,45700.0,16.3158,16.3229,16.3016,16.3229,45700.0
2014-04-02 15:35:00,22.97,22.99,22.97,22.99,46700.0,16.3158,16.33,16.3158,16.33,46700.0
2014-04-02 15:40:00,22.99,23.02,22.97,23.01,90400.0,16.33,16.3513,16.3158,16.3442,90400.0
2014-04-02 15:45:00,23.01,23.02,22.98,23.01,75900.0,16.3442,16.3513,16.3229,16.3442,75900.0
2014-04-02 15:50:00,23.01,23.02,23.0,23.01,32300.0,16.3442,16.3513,16.3371,16.3442,32300.0
2014-04-02 15:55:00,23.01,23.01,22.99,22.99,45800.0,16.3442,16.3442,16.33,16.33,45800.0
2014-04-03 09:30:00,23.05,23.1,23.01,23.09,101100.0,16.3726,16.4082,16.3442,16.4011,101100.0
2014-04-03 09:35:00,23.09,23.18,23.09,23.15,73000.0,16.4011,16.465,16.4011,16.4437,73000.0
2014-04-03 09:40:00,23.15,23.19,23.15,23.15,62600.0,16.4437,16.4721,16.4437,16.4437,62600.0
2014-04-03 09:45:00,23.15,23.15,23.09,23.09,55100.0,16.4437,16.4437,16.4011,16.4011,55100.0
2014-04-03 09:50:00,23.08,23.09,23.03,23.09,66500.0,16.3939,16.4011,16.3584,16.4011,66500.0
2014-04-03 09:55:00,23.09,23.14,23.09,23.12,27600.0,16.4011,16.4366,16.4011,16.4224,27600.0
2014-04-03 10:00:00,23.12,23.12,23.08,23.1,29000.0,16.4224,16.4224,16.3939,16.4082,29000.0
2014-04-03 10:05:00,23.1,23.1,23.08,23.08,26500.0,16.4082,16.4082,16.3939,16.3939,26500.0
2014-04-03 10:10:00,23.08,23.1,23.07,23.08,49200.0,16.3939,16.4082,16.3868,16.3939,49200.0
2014-04-03 10:15:00,23.08,23.14,23.08,23.14,135300.0,16.3939,16.4366,16.3939,16.4366,135300.0
2014-04-03 10:20:00,23.15,23.2,23.15,23.17,103000.0,16.4437,16.4792,16.4437,16.4579,103000.0
2014-04-03 10:25:00,23.17,23.23,23.17,23.21,68600.0,16.4579,16.5005,16.4579,16.4863,68600.0
2014-04-03 10:30:00,23.22,23.27,23.2,23.25,113500.0,16.4934,16.5289,16.4792,16.5147,113500.0
2014-04-03 10:35:00,23.25,23.27,23.23,23.24,75300.0,16.5147,16.5289,16.5005,16.5076,75300.0
2014-04-03 10:40:00,23.24,23.27,23.19,23.19,72000.0,16.5076,16.5289,16.4721,16.4721,72000.0
2014-04-03 10:45:00,23.19,23.22,23.19,23.2,38700.0,16.4721,16.4934,16.4721,16.4792,38700.0
2014-04-03 10:50:00,23.2,23.21,23.17,23.2,52700.0,16.4792,16.4863,16.4579,16.4792,52700.0
2014-04-03 10:55:00,23.2,23.25,23.2,23.25,55500.0,16.4792,16.5147,16.4792,16.5147,55500.0
2014-04-03 11:00:00,23.25,23.27,23.23,23.27,93900.0,16.5147,16.5289,16.5005,16.5289,93900.0
2014-04-03 11:05:00,23.27,23.29,23.25,23.25,50800.0,16.5289,16.5431,16.5147,16.5147,50800.0
2014-04-03 11:10:00,23.26,23.26,23.23,23.23,10400.0,16.5218,16.5218,16.5005,16.5005,10400.0
2014-04-03 11:15:00,23.23,23.23,23.23,23.23,5800.0,16.5005,16.5005,16.5005,16.5005,5800.0
2014-04-03 11:20:00,23.23,23.23,23.2,23.2,40400.0,16.5005,16.5005,16.4792,16.4792,40400.0
2014-04-03 11:25:00,23.2,23.23,23.19,23.21,87100.0,16.4792,16.5005,16.4721,16.4863,87100.0
2014-04-03 11:30:00,23.2,23.2,23.13,23.14,73300.0,16.4792,16.4792,16.4295,16.4366,73300.0
2014-04-03 11:35:00,23.14,23.15,23.13,23.14,40000.0,16.4366,16.4437,16.4295,16.4366,40000.0
2014-04-03 11:40:00,23.14,23.14,23.11,23.12,15100.0,16.4366,16.4366,16.4153,16.4224,15100.0
2014-04-03 11:45:00,23.13,23.13,23.09,23.09,8800.0,16.4295,16.4295,16.4011,16.4011,8800.0
2014-04-03 11:50:00,23.09,23.1,23.05,23.05,37500.0,16.4011,16.4082,16.3726,16.3726,37500.0
2014-04-03 11:55:00,23.06,23.08,23.06,23.07,44700.0,16.3797,16.3939,16.3797,16.3868,44700.0
2014-04-03 12:00:00,23.07,23.1,23.06,23.1,23300.0,16.3868,16.4082,16.3797,16.4082,23300.0
2014-04-03 12:05:00,23.11,23.11,23.08,23.08,16100.0,16.4153,16.4153,16.3939,16.3939,16100.0
2014-04-03 12:10:00,23.08,23.1,23.08,23.1,8200.0,16.3939,16.4082,16.3939,16.4082,8200.0
2014-04-03 12:15:00,23.09,23.09,23.05,23.05,24000.0,16.4011,16.4011,16.3726,16.3726,24000.0
2014-04-03 12:20:00,23.06,23.08,23.06,23.07,37000.0,16.3797,16.3939,16.3797,16.3868,37000.0
2014-04-03 12:25:00,23.06,23.06,23.05,23.06,26300.0,16.3797,16.3797,16.3726,16.3797,26300.0
2014-04-03 12:30:00,23.06,23.06,23.03,23.04,7900.0,16.3797,16.3797,16.3584,16.3655,7900.0
2014-04-03 12:35:00,23.02,23.04,23.02,23.03,15700.0,16.3513,16.3655,16.3513,16.3584,15700.0
2014-04-03 12:40:00,23.03,23.05,23.02,23.05,21700.0,16.3584,16.3726,16.3513,16.3726,21700.0
2014-04-03 12:45:00,23.04,23.05,23.03,23.03,22000.0,16.3655,16.3726,16.3584,16.3584,22000.0
2014-04-03 12:50:00,23.03,23.07,23.03,23.07,12800.0,16.3584,16.3868,16.3584,16.3868,12800.0
2014-04-03 12:55:00,23.08,23.09,23.08,23.09,9000.0,16.3939,16.4011,16.3939,16.4011,9000.0
2014-04-03 13:00:00,23.08,23.1,23.08,23.09,23800.0,16.3939,16.4082,16.3939,16.4011,23800.0
2014-04-03 13:05:00,23.08,23.08,23.06,23.06,6600.0,16.3939,16.3939,16.3797,16.3797,6600.0
2014-04-03 13:10:00,23.06,23.09,23.05,23.08,20900.0,16.3797,16.4011,16.3726,16.3939,20900.0
2014-04-03 13:15:00,23.08,23.09,23.08,23.09,6700.0,16.3939,16.4011,16.3939,16.4011,6700.0
2014-04-03 13:20:00,23.08,23.09,23.08,23.08,500.0,16.3939,16.4011,16.3939,16.3939,500.0
2014-04-03 13:25:00,23.08,23.08,23.07,23.08,14400.0,16.3939,16.3939,16.3868,16.3939,14400.0
2014-04-03 13:30:00,23.08,23.09,23.08,23.08,9000.0,16.3939,16.4011,16.3939,16.3939,9000.0
2014-04-03 13:35:00,23.08,23.08,23.08,23.08,200.0,16.3939,16.3939,16.3939,16.3939,200.0
2014-04-03 13:40:00,23.08,23.1,23.08,23.09,21600.0,16.3939,16.4082,16.3939,16.4011,21600.0
2014-04-03 13:45:00,23.09,23.09,23.09,23.09,26500.0,16.4011,16.4011,16.4011,16.4011,26500.0
2014-04-03 13:50:00,23.09,23.1,23.08,23.09,26200.0,16.4011,16.4082,16.3939,16.4011,26200.0
2014-04-03 13:55:00,23.09,23.09,23.08,23.08,4300.0,16.4011,16.4011,16.3939,16.3939,4300.0
2014-04-03 14:00:00,23.08,23.08,23.05,23.06,21800.0,16.3939,16.3939,16.3726,16.3797,21800.0
2014-04-03 14:05:00,23.07,23.09,23.07,23.09,22900.0,16.3868,16.4011,16.3868,16.4011,22900.0
2014-04-03 14:10:00,23.09,23.11,23.09,23.11,10600.0,16.4011,16.4153,16.4011,16.4153,10600.0
2014-04-03 14:15:00,23.11,23.11,23.11,23.11,4100.0,16.4153,16.4153,16.4153,16.4153,4100.0
2014-04-03 14:20:00,23.11,23.13,23.11,23.13,14100.0,16.4153,16.4295,16.4153,16.4295,14100.0
2014-04-03 14:25:00,23.13,23.13,23.13,23.13,800.0,16.4295,16.4295,16.4295,16.4295,800.0
2014-04-03 14:30:00,23.13,23.14,23.12,23.13,29100.0,16.4295,16.4366,16.4224,16.4295,29100.0
2014-04-03 14:35:00,23.13,23.13,23.08,23.08,16700.0,16.4295,16.4295,16.3939,16.3939,16700.0
2014-04-03 14:40:00,23.08,23.08,23.06,23.07,18300.0,16.3939,16.3939,16.3797,16.3868,18300.0
2014-04-03 14:45:00,23.07,23.07,23.05,23.05,29000.0,16.3868,16.3868,16.3726,16.3726,29000.0
2014-04-03 14:50:00,23.05,23.07,23.05,23.06,13400.0,16.3726,16.3868,16.3726,16.3797,13400.0
2014-04-03 14:55:00,23.05,23.08,23.05,23.08,25100.0,16.3726,16.3939,16.3726,16.3939,25100.0
2014-04-03 15:00:00,23.08,23.09,23.08,23.09,10900.0,16.3939,16.4011,16.3939,16.4011,10900.0
2014-04-03 15:05:00,23.1,23.1,23.07,23.07,27400.0,16.4082,16.4082,16.3868,16.3868,27400.0
2014-04-03 15:10:00,23.08,23.1,23.07,23.08,25100.0,16.3939,16.4082,16.3868,16.3939,25100.0
2014-04-03 15:15:00,23.08,23.08,23.08,23.08,42600.0,16.3939,16.3939,16.3939,16.3939,42600.0
2014-04-03 15:20:00,23.08,23.09,23.08,23.08,26000.0,16.3939,16.4011,16.3939,16.3939,26000.0
2014-04-03 15:25:00,23.08,23.12,23.08,23.12,20800.0,16.3939,16.4224,16.3939,16.4224,20800.0
2014-04-03 15:30:00,23.12,23.12,23.09,23.09,40500.0,16.4224,16.4224,16.4011,16.4011,40500.0
2014-04-03 15:35:00,23.09,23.13,23.09,23.12,14300.0,16.4011,16.4295,16.4011,16.4224,14300.0
2014-04-03 15:40:00,23.11,23.12,23.11,23.11,11000.0,16.4153,16.4224,16.4153,16.4153,11000.0
2014-04-03 15:45:00,23.11,23.13,23.11,23.12,34300.0,16.4153,16.4295,16.4153,16.4224,34300.0
2014-04-03 15:50:00,23.12,23.13,23.12,23.13,45200.0,16.4224,16.4295,16.4224,16.4295,45200.0
2014-04-03 15:55:00,23.13,23.13,23.09,23.09,77800.0,16.4295,16.4295,16.4011,16.4011,77800.0
2014-04-04 09:30:00,23.28,23.35,23.22,23.22,87500.0,16.536,16.5857,16.4934,16.4934,87500.0
2014-04-04 09:35:00,23.23,23.25,23.18,23.23,51500.0,16.5005,16.5147,16.465,16.5005,51500.0
2014-04-04 09:40:00,23.21,23.22,23.16,23.19,29500.0,16.4863,16.4934,16.4508,16.4721,29500.0
2014-04-04 09:45:00,23.19,23.22,23.15,23.16,40700.0,16.4721,16.4934,16.4437,16.4508,40700.0
2014-04-04 09:50:00,23.17,23.18,23.1,23.11,68800.0,16.4579,16.465,16.4082,16.4153,68800.0
2014-04-04 09:55:00,23.11,23.18,23.1,23.17,64100.0,16.4153,16.465,16.4082,16.4579,64100.0
2014-04-04 10:00:00,23.17,23.18,23.12,23.14,65400.0,16.4579,16.465,16.4224,16.4366,65400.0
2014-04-04 10:05:00,23.15,23.15,23.11,23.13,65900.0,16.4437,16.4437,16.4153,16.4295,65900.0
2014-04-04 10:10:00,23.13,23.16,23.11,23.11,45200.0,16.4295,16.4508,16.4153,16.4153,45200.0
2014-04-04 10:15:00,23.11,23.11,23.02,23.03,74100.0,16.4153,16.4153,16.3513,16.3584,74100.0
2014-04-04 10:20:00,23.02,23.05,22.97,22.99,56300.0,16.3513,16.3726,16.3158,16.33,56300.0
2014-04-04 10:25:00,23.0,23.05,22.98,23.03,30900.0,16.3371,16.3726,16.3229,16.3584,30900.0
2014-04-04 10:30:00,23.04,23.1,23.04,23.08,33800.0,16.3655,16.4082,16.3655,16.3939,33800.0
2014-04-04 10:35:00,23.08,23.09,23.05,23.05,29700.0,16.3939,16.4011,16.3726,16.3726,29700.0
2014-04-04 10:40:00,23.05,23.05,23.0,23.01,35900.0,16.3726,16.3726,16.3371,16.3442,35900.0
2014-04-04 10:45:00,23.02,23.04,22.99,23.01,28600.0,16.3513,16.3655,16.33,16.3442,28600.0
2014-04-04 10:50:00,23.01,23.02,22.98,23.0,28300.0,16.3442,16.3513,16.3229,16.3371,28300.0
2014-04-04 10:55:00,23.0,23.0,22.92,22.93,36700.0,16.3371,16.3371,16.2803,16.2874,36700.0
2014-04-04 11:00:00,22.93,22.94,22.9,22.9,28300.0,16.2874,16.2945,16.2661,16.2661,28300.0
2014-04-04 11:05:00,22.9,22.9,22.84,22.84,51700.0,16.2661,16.2661,16.2235,16.2235,51700.0
2014-04-04 11:10:00,22.83,22.87,22.83,22.85,38300.0,16.2164,16.2448,16.2164,16.2306,38300.0
2014-04-04 11:15:00,22.85,22.87,22.84,22.84,15400.0,16.2306,16.2448,16.2235,16.2235,15400.0
2014-04-04 11:20:00,22.85,22.89,22.85,22.86,15100.0,16.2306,16.259,16.2306,16.2377,15100.0
2014-04-04 11:25:00,22.86,22.87,22.84,22.86,37500.0,16.2377,16.2448,16.2235,16.2377,37500.0
2014-04-04 11:30:00,22.87,22.89,22.87,22.89,16100.0,16.2448,16.259,16.2448,16.259,16100.0
2014-04-04 11:35:00,22.9,22.91,22.89,22.9,21600.0,16.2661,16.2732,16.259,16.2661,21600.0
2014-04-04 11:40:00,22.9,22.9,22.83,22.83,38500.0,16.2661,16.2661,16.2164,16.2164,38500.0
2014-04-04 11:45:00,22.83,22.83,22.76,22.78,57300.0,16.2164,16.2164,16.1666,16.1809,57300.0
2014-04-04 11:50:00,22.79,22.8,22.77,22.78,43700.0,16.188,16.1951,16.1738,16.1809,43700.0
2014-04-04 11:55:00,22.77,22.82,22.76,22.82,29700.0,16.1738,16.2093,16.1666,16.2093,29700.0
2014-04-04 12:00:00,22.82,22.82,22.73,22.73,50600.0,16.2093,16.2093,16.1453,16.1453,50600.0
2014-04-04 12:05:00,22.74,22.75,22.72,22.73,60500.0,16.1524,16.1595,16.1382,16.1453,60500.0
2014-04-04 12:10:00,22.74,22.75,22.69,22.74,48200.0,16.1524,16.1595,16.1169,16.1524,48200.0
2014-04-04 12:15:00,22.73,22.73,22.72,22.73,18200.0,16.1453,16.1453,16.1382,16.1453,18200.0
2014-04-04 12:20:00,22.73,22.77,22.73,22.76,57100.0,16.1453,16.1738,16.1453,16.1666,57100.0
2014-04-04 12:25:00,22.76,22.79,22.73,22.77,102900.0,16.1666,16.188,16.1453,16.1738,102900.0
2014-04-04 12:30:00,22.78,22.82,22.78,22.81,43300.0,16.1809,16.2093,16.1809,16.2022,43300.0
2014-04-04 12:35:00,22.81,22.81,22.78,22.8,9900.0,16.2022,16.2022,16.1809,16.1951,9900.0
2014-04-04 12:40:00,22.8,22.81,22.78,22.78,13200.0,16.1951,16.2022,16.1809,16.1809,13200.0
2014-04-04 12:45:00,22.79,22.81,22.74,22.76,27200.0,16.188,16.2022,16.1524,16.1666,27200.0
2014-04-04 12:50:00,22.76,22.78,22.75,22.78,6600.0,16.1666,16.1809,16.1595,16.1809,6600.0
2014-04-04 12:55:00,22.78,22.78,22.76,22.78,29400.0,16.1809,16.1809,16.1666,16.1809,29400.0
2014-04-04 13:00:00,22.78,22.79,22.74,22.75,18700.0,16.1809,16.188,16.1524,16.1595,18700.0
2014-04-04 13:05:00,22.77,22.8,22.77,22.8,56400.0,16.1738,16.1951,16.1738,16.1951,56400.0
2014-04-04 13:10:00,22.81,22.82,22.8,22.8,14800.0,16.2022,16.2093,16.1951,16.1951,14800.0
2014-04-04 13:15:00,22.79,22.82,22.79,22.81,13600.0,16.188,16.2093,16.188,16.2022,13600.0
2014-04-04 13:20:00,22.81,22.81,22.75,22.75,55100.0,16.2022,16.2022,16.1595,16.1595,55100.0
2014-04-04 13:25:00,22.75,22.76,22.73,22.73,24200.0,16.1595,16.1666,16.1453,16.1453,24200.0
2014-04-04 13:30:00,22.73,22.73,22.67,22.68,63200.0,16.1453,16.1453,16.1027,16.1098,63200.0
2014-04-04 13:35:00,22.68,22.72,22.68,22.7,25300.0,16.1098,16.1382,16.1098,16.124,25300.0
2014-04-04 13:40:00,22.71,22.73,22.69,22.69,42600.0,16.1311,16.1453,16.1169,16.1169,42600.0
2014-04-04 13:45:00,22.69,22.71,22.69,22.69,16000.0,16.1169,16.1311,16.1169,16.1169,16000.0
2014-04-04 13:50:00,22.7,22.73,22.7,22.72,19100.0,16.124,16.1453,16.124,16.1382,19100.0
2014-04-04 13:55:00,22.71,22.71,22.68,22.69,13000.0,16.1311,16.1311,16.1098,16.1169,13000.0
2014-04-04 14:00:00,22.69,22.7,22.65,22.67,35800.0,16.1169,16.124,16.0885,16.1027,35800.0
2014-04-04 14:05:00,22.67,22.67,22.66,22.66,26200.0,16.1027,16.1027,16.0956,16.0956,26200.0
2014-04-04 14:10:00,22.66,22.67,22.64,22.67,38100.0,16.0956,16.1027,16.0814,16.1027,38100.0
2014-04-04 14:15:00,22.67,22.72,22.67,22.7,19000.0,16.1027,16.1382,16.1027,16.124,19000.0
2014-04-04 14:20:00,22.71,22.74,22.7,22.72,40900.0,16.1311,16.1524,16.124,16.1382,40900.0
2014-04-04 14:25:00,22.71,22.71,22.68,22.68,53600.0,16.1311,16.1311,16.1098,16.1098,53600.0
2014-04-04 14:30:00,22.68,22.7,22.67,22.67,27200.0,16.1098,16.124,16.1027,16.1027,27200.0
2014-04-04 14:35:00,22.67,22.67,22.63,22.63,36500.0,16.1027,16.1027,16.0743,16.0743,36500.0
2014-04-04 14:40:00,22.64,22.66,22.63,22.63,23300.0,16.0814,16.0956,16.0743,16.0743,23300.0
2014-04-04 14:45:00,22.62,22.64,22.6,22.63,17400.0,16.0672,16.0814,16.053,16.0743,17400.0
2014-04-04 14:50:00,22.64,22.66,22.63,22.63,62500.0,16.0814,16.0956,16.0743,16.0743,62500.0
2014-04-04 14:55:00,22.64,22.67,22.64,22.67,42900.0,16.0814,16.1027,16.0814,16.1027,42900.0
2014-04-04 15:00:00,22.67,22.67,22.64,22.66,23400.0,16.1027,16.1027,16.0814,16.0956,23400.0
2014-04-04 15:05:00,22.66,22.66,22.64,22.66,37300.0,16.0956,16.0956,16.0814,16.0956,37300.0
2014-04-04 15:10:00,22.66,22.69,22.66,22.69,19000.0,16.0956,16.1169,16.0956,16.1169,19000.0
2014-04-04 15:15:00,22.69,22.71,22.67,22.71,22400.0,16.1169,16.1311,16.1027,16.1311,22400.0
2014-04-04 15:20:00,22.72,22.73,22.71,22.71,44300.0,16.1382,16.1453,16.1311,16.1311,44300.0
2014-04-04 15:25:00,22.72,22.73,22.69,22.73,37900.0,16.1382,16.1453,16.1169,16.1453,37900.0
2014-04-04 15:30:00,22.73,22.74,22.7,22.7,40900.0,16.1453,16.1524,16.124,16.124,40900.0
2014-04-04 15:35:00,22.71,22.74,22.71,22.74,34700.0,16.1311,16.1524,16.1311,16.1524,34700.0
2014-04-04 15:40:00,22.74,22.74,22.71,22.72,77000.0,16.1524,16.1524,16.1311,16.1382,77000.0
2014-04-04 15:45:00,22.72,22.75,22.7,22.75,53700.0,16.1382,16.1595,16.124,16.1595,53700.0
2014-04-04 15:50:00,22.75,22.75,22.73,22.75,79100.0,16.1595,16.1595,16.1453,16.1595,79100.0
2014-04-04 15:55:00,22.75,22.77,22.71,22.71,109500.0,16.1595,16.1738,16.1311,16.1311,109500.0
2014-04-07 09:30:00,22.6,22.78,22.51,22.77,85200.0,16.053,16.1809,15.9891,16.1738,85200.0
2014-04-07 09:35:00,22.76,22.87,22.71,22.87,88500.0,16.1666,16.2448,16.1311,16.2448,88500.0
2014-04-07 09:40:00,22.87,22.93,22.86,22.89,116700.0,16.2448,16.2874,16.2377,16.259,116700.0
2014-04-07 09:45:00,22.88,22.92,22.87,22.91,81100.0,16.2519,16.2803,16.2448,16.2732,81100.0
2014-04-07 09:50:00,22.91,22.96,22.91,22.95,122500.0,16.2732,16.3087,16.2732,16.3016,122500.0
2014-04-07 09:55:00,22.94,23.0,22.91,22.97,110400.0,16.2945,16.3371,16.2732,16.3158,110400.0
2014-04-07 10:00:00,22.97,22.97,22.88,22.89,60200.0,16.3158,16.3158,16.2519,16.259,60200.0
2014-04-07 10:05:00,22.89,22.9,22.84,22.88,24300.0,16.259,16.2661,16.2235,16.2519,24300.0
2014-04-07 10:10:00,22.88,22.93,22.88,22.93,93700.0,16.2519,16.2874,16.2519,16.2874,93700.0
2014-04-07 10:15:00,22.93,22.93,22.85,22.87,43200.0,16.2874,16.2874,16.2306,16.2448,43200.0
2014-04-07 10:20:00,22.87,22.89,22.86,22.86,17400.0,16.2448,16.259,16.2377,16.2377,17400.0
2014-04-07 10:25:00,22.86,22.87,22.86,22.86,22600.0,16.2377,16.2448,16.2377,16.2377,22600.0
2014-04-07 10:30:00,22.85,22.85,22.81,22.84,33600.0,16.2306,16.2306,16.2022,16.2235,33600.0
2014-04-07 10:35:00,22.85,22.86,22.8,22.8,25200.0,16.2306,16.2377,16.1951,16.1951,25200.0
2014-04-07 10:40:00,22.81,22.81,22.8,22.81,13400.0,16.2022,16.2022,16.1951,16.2022,13400.0
2014-04-07 10:45:00,22.81,22.82,22.8,22.81,37000.0,16.2022,16.2093,16.1951,16.2022,37000.0
2014-04-07 10:50:00,22.81,22.82,22.78,22.82,27400.0,16.2022,16.2093,16.1809,16.2093,27400.0
2014-04-07 10:55:00,22.82,22.85,22.8,22.85,16700.0,16.2093,16.2306,16.1951,16.2306,16700.0
2014-04-07 11:00:00,22.85,22.91,22.85,22.89,126400.0,16.2306,16.2732,16.2306,16.259,126400.0
2014-04-07 11:05:00,22.89,22.91,22.88,22.91,39800.0,16.259,16.2732,16.2519,16.2732,39800.0
2014-04-07 11:10:00,22.91,22.96,22.9,22.96,56500.0,16.2732,16.3087,16.2661,16.3087,56500.0
2014-04-07 11:15:00,22.96,22.99,22.95,22.99,16300.0,16.3087,16.33,16.3016,16.33,16300.0
2014-04-07 11:20:00,22.99,22.99,22.96,22.99,70800.0,16.33,16.33,16.3087,16.33,70800.0
2014-04-07 11:25:00,22.99,22.99,22.96,22.98,72700.0,16.33,16.33,16.3087,16.3229,72700.0
2014-04-07 11:30:00,22.99,23.03,22.97,23.02,41300.0,16.33,16.3584,16.3158,16.3513,41300.0
2014-04-07 11:35:00,23.02,23.03,23.01,23.02,29600.0,16.3513,16.3584,16.3442,16.3513,29600.0
2014-04-07 11:40:00,23.02,23.04,23.01,23.01,88600.0,16.3513,16.3655,16.3442,16.3442,88600.0
2014-04-07 11:45:00,23.01,23.03,23.0,23.03,29900.0,16.3442,16.3584,16.3371,16.3584,29900.0
2014-04-07 11:50:00,23.02,23.02,22.98,22.99,56100.0,16.3513,16.3513,16.3229,16.33,56100.0
2014-04-07 11:55:00,22.98,22.98,22.95,22.97,37600.0,16.3229,16.3229,16.3016,16.3158,37600.0
2014-04-07 12:00:00,22.96,23.02,22.96,23.01,27700.0,16.3087,16.3513,16.3087,16.3442,27700.0
2014-04-07 12:05:00,23.01,23.02,23.0,23.0,32300.0,16.3442,16.3513,16.3371,16.3371,32300.0
2014-04-07 12:10:00,23.0,23.02,22.98,22.99,24900.0,16.3371,16.3513,16.3229,16.33,24900.0
2014-04-07 12:15:00,22.99,22.99,22.95,22.96,67200.0,16.33,16.33,16.3016,16.3087,67200.0
2014-04-07 12:20:00,22.97,22.99,22.96,22.98,33400.0,16.3158,16.33,16.3087,16.3229,33400.0
2014-04-07 12:25:00,22.98,22.99,22.98,22.98,21600.0,16.3229,16.33,16.3229,16.3229,21600.0
2014-04-07 12:30:00,22.98,22.99,22.96,22.99,15700.0,16.3229,16.33,16.3087,16.33,15700.0
2014-04-07 12:35:00,22.98,23.0,22.98,22.98,25700.0,16.3229,16.3371,16.3229,16.3229,25700.0
2014-04-07 12:40:00,22.98,23.0,22.98,22.99,20400.0,16.3229,16.3371,16.3229,16.33,20400.0
2014-04-07 12:45:00,22.99,23.0,22.98,22.99,28100.0,16.33,16.3371,16.3229,16.33,28100.0
2014-04-07 12:50:00,23.0,23.01,23.0,23.0,21300.0,16.3371,16.3442,16.3371,16.3371,21300.0
2014-04-07 12:55:00,22.99,23.01,22.99,23.01,20800.0,16.33,16.3442,16.33,16.3442,20800.0
2014-04-07 13:00:00,23.02,23.03,23.02,23.03,34000.0,16.3513,16.3584,16.3513,16.3584,34000.0
2014-04-07 13:05:00,23.03,23.03,22.98,23.0,27300.0,16.3584,16.3584,16.3229,16.3371,27300.0
2014-04-07 13:10:00,22.99,23.0,22.99,23.0,58700.0,16.33,16.3371,16.33,16.3371,58700.0
2014-04-07 13:15:00,23.0,23.01,22.99,23.0,19600.0,16.3371,16.3442,16.33,16.3371,19600.0
2014-04-07 13:20:00,23.0,23.05,23.0,23.03,32200.0,16.3371,16.3726,16.3371,16.3584,32200.0
2014-04-07 13:25:00,23.03,23.03,23.01,23.01,66400.0,16.3584,16.3584,16.3442,16.3442,66400.0
2014-04-07 13:30:00,23.01,23.02,22.99,23.01,16000.0,16.3442,16.3513,16.33,16.3442,16000.0
2014-04-07 13:35:00,23.0,23.01,22.99,23.0,6200.0,16.3371,16.3442,16.33,16.3371,6200.0
2014-04-07 13:40:00,23.0,23.04,23.0,23.04,38600.0,16.3371,16.3655,16.3371,16.3655,38600.0
2014-04-07 13:45:00,23.04,23.05,23.03,23.04,9600.0,16.3655,16.3726,16.3584,16.3655,9600.0
2014-04-07 13:50:00,23.05,23.07,23.03,23.03,41600.0,16.3726,16.3868,16.3584,16.3584,41600.0
2014-04-07 13:55:00,23.02,23.03,23.0,23.0,14900.0,16.3513,16.3584,16.3371,16.3371,14900.0
2014-04-07 14:00:00,22.99,23.02,22.97,23.0,62300.0,16.33,16.3513,16.3158,16.3371,62300.0
2014-04-07 14:05:00,23.0,23.05,22.99,23.04,34000.0,16.3371,16.3726,16.33,16.3655,34000.0
2014-04-07 14:10:00,23.04,23.05,23.01,23.01,32000.0,16.3655,16.3726,16.3442,16.3442,32000.0
2014-04-07 14:15:00,23.01,23.02,23.0,23.01,38500.0,16.3442,16.3513,16.3371,16.3442,38500.0
2014-04-07 14:20:00,23.01,23.01,22.99,23.0,31900.0,16.3442,16.3442,16.33,16.3371,31900.0
2014-04-07 14:25:00,23.0,23.01,22.99,23.0,26100.0,16.3371,16.3442,16.33,16.3371,26100.0
2014-04-07 14:30:00,23.0,23.01,22.99,23.0,42600.0,16.3371,16.3442,16.33,16.3371,42600.0
2014-04-07 14:35:00,23.0,23.03,23.0,23.02,32800.0,16.3371,16.3584,16.3371,16.3513,32800.0
2014-04-07 14:40:00,23.02,23.06,23.01,23.04,33700.0,16.3513,16.3797,16.3442,16.3655,33700.0
2014-04-07 14:45:00,23.04,23.05,23.04,23.05,12700.0,16.3655,16.3726,16.3655,16.3726,12700.0
2014-04-07 14:50:00,23.04,23.06,23.03,23.06,42500.0,16.3655,16.3797,16.3584,16.3797,42500.0
2014-04-07 14:55:00,23.06,23.06,23.02,23.02,46400.0,16.3797,16.3797,16.3513,16.3513,46400.0
2014-04-07 15:00:00,23.03,23.05,23.02,23.02,26400.0,16.3584,16.3726,16.3513,16.3513,26400.0
2014-04-07 15:05:00,23.01,23.03,23.0,23.03,57600.0,16.3442,16.3584,16.3371,16.3584,57600.0
2014-04-07 15:10:00,23.03,23.04,23.0,23.04,57100.0,16.3584,16.3655,16.3371,16.3655,57100.0
2014-04-07 15:15:00,23.03,23.05,23.01,23.02,58700.0,16.3584,16.3726,16.3442,16.3513,58700.0
2014-04-07 15:20:00,23.02,23.02,22.99,23.01,57900.0,16.3513,16.3513,16.33,16.3442,57900.0
2014-04-07 15:25:00,23.01,23.04,23.0,23.02,102000.0,16.3442,16.3655,16.3371,16.3513,102000.0
2014-04-07 15:30:00,23.02,23.02,23.0,23.01,97600.0,16.3513,16.3513,16.3371,16.3442,97600.0
2014-04-07 15:35:00,23.0,23.03,23.0,23.01,115000.0,16.3371,16.3584,16.3371,16.3442,115000.0
2014-04-07 15:40:00,23.01,23.02,23.0,23.0,130300.0,16.3442,16.3513,16.3371,16.3371,130300.0
2014-04-07 15:45:00,23.0,23.01,22.96,22.96,39500.0,16.3371,16.3442,16.3087,16.3087,39500.0
2014-04-07 15:50:00,22.96,22.96,22.89,22.89,155100.0,16.3087,16.3087,16.259,16.259,155100.0
2014-04-07 15:55:00,22.89,22.9,22.85,22.86,156700.0,16.259,16.2661,16.2306,16.2377,156700.0
2014-04-08 09:30:00,22.64,22.77,22.61,22.71,79000.0,16.0814,16.1738,16.0601,16.1311,79000.0
2014-04-08 09:35:00,22.71,22.82,22.65,22.66,63600.0,16.1311,16.2093,16.0885,16.0956,63600.0
2014-04-08 09:40:00,22.65,22.73,22.65,22.66,48900.0,16.0885,16.1453,16.0885,16.0956,48900.0
2014-04-08 09:45:00,22.65,22.67,22.62,22.67,61100.0,16.0885,16.1027,16.0672,16.1027,61100.0
2014-04-08 09:50:00,22.67,22.69,22.6,22.69,37800.0,16.1027,16.1169,16.053,16.1169,37800.0
2014-04-08 09:55:00,22.7,22.72,22.66,22.66,29900.0,16.124,16.1382,16.0956,16.0956,29900.0
2014-04-08 10:00:00,22.66,22.74,22.66,22.69,41900.0,16.0956,16.1524,16.0956,16.1169,41900.0
2014-04-08 10:05:00,22.69,22.76,22.69,22.76,17700.0,16.1169,16.1666,16.1169,16.1666,17700.0
2014-04-08 10:10:00,22.75,22.75,22.7,22.72,32700.0,16.1595,16.1595,16.124,16.1382,32700.0
2014-04-08 10:15:00,22.72,22.77,22.72,22.76,46700.0,16.1382,16.1738,16.1382,16.1666,46700.0
2014-04-08 10:20:00,22.76,22.78,22.73,22.74,50400.0,16.1666,16.1809,16.1453,16.1524,50400.0
2014-04-08 10:25:00,22.74,22.75,22.71,22.72,17200.0,16.1524,16.1595,16.1311,16.1382,17200.0
2014-04-08 10:30:00,22.72,22.84,22.72,22.83,41800.0,16.1382,16.2235,16.1382,16.2164,41800.0
2014-04-08 10:35:00,22.84,22.92,22.84,22.92,49100.0,16.2235,16.2803,16.2235,16.2803,49100.0
2014-04-08 10:40:00,22.92,22.92,22.89,22.89,18300.0,16.2803,16.2803,16.259,16.259,18300.0
2014-04-08 10:45:00,22.89,22.92,22.88,22.89,60000.0,16.259,16.2803,16.2519,16.259,60000.0
2014-04-08 10:50:00,22.89,22.94,22.89,22.93,41000.0,16.259,16.2945,16.259,16.2874,41000.0
2014-04-08 10:55:00,22.93,22.96,22.9,22.9,49200.0,16.2874,16.3087,16.2661,16.2661,49200.0
2014-04-08 11:00:00,22.9,22.94,22.9,22.93,49900.0,16.2661,16.2945,16.2661,16.2874,49900.0
2014-04-08 11:05:00,22.93,22.94,22.93,22.94,8400.0,16.2874,16.2945,16.2874,16.2945,8400.0
2014-04-08 11:10:00,22.93,22.93,22.88,22.89,31400.0,16.2874,16.2874,16.2519,16.259,31400.0
2014-04-08 11:15:00,22.9,22.93,22.9,22.92,10000.0,16.2661,16.2874,16.2661,16.2803,10000.0
2014-04-08 11:20:00,22.91,22.93,22.9,22.91,12000.0,16.2732,16.2874,16.2661,16.2732,12000.0
2014-04-08 11:25:00,22.9,22.91,22.89,22.89,6300.0,16.2661,16.2732,16.259,16.259,6300.0
2014-04-08 11:30:00,22.89,22.9,22.88,22.88,2900.0,16.259,16.2661,16.2519,16.2519,2900.0
2014-04-08 11:35:00,22.88,22.89,22.83,22.83,24800.0,16.2519,16.259,16.2164,16.2164,24800.0
2014-04-08 11:40:00,22.83,22.86,22.82,22.85,40500.0,16.2164,16.2377,16.2093,16.2306,40500.0
2014-04-08 11:45:00,22.85,22.88,22.84,22.85,29800.0,16.2306,16.2519,16.2235,16.2306,29800.0
2014-04-08 11:50:00,22.85,22.86,22.82,22.86,33600.0,16.2306,16.2377,16.2093,16.2377,33600.0
2014-04-08 11:55:00,22.86,22.87,22.86,22.86,7500.0,16.2377,16.2448,16.2377,16.2377,7500.0
2014-04-08 12:00:00,22.85,22.85,22.83,22.84,23800.0,16.2306,16.2306,16.2164,16.2235,23800.0
2014-04-08 12:05:00,22.85,22.88,22.85,22.86,18900.0,16.2306,16.2519,16.2306,16.2377,18900.0
2014-04-08 12:10:00,22.86,22.87,22.86,22.87,8800.0,16.2377,16.2448,16.2377,16.2448,8800.0
2014-04-08 12:15:00,22.88,22.91,22.88,22.9,10900.0,16.2519,16.2732,16.2519,16.2661,10900.0
2014-04-08 12:20:00,22.9,22.9,22.89,22.9,14700.0,16.2661,16.2661,16.259,16.2661,14700.0
2014-04-08 12:25:00,22.91,22.92,22.89,22.92,38200.0,16.2732,16.2803,16.259,16.2803,38200.0
2014-04-08 12:30:00,22.92,22.94,22.91,22.92,36800.0,16.2803,16.2945,16.2732,16.2803,36800.0
2014-04-08 12:35:00,22.91,22.92,22.86,22.88,50700.0,16.2732,16.2803,16.2377,16.2519,50700.0
2014-04-08 12:40:00,22.87,22.87,22.83,22.84,55900.0,16.2448,16.2448,16.2164,16.2235,55900.0
2014-04-08 12:45:00,22.84,22.85,22.83,22.85,18900.0,16.2235,16.2306,16.2164,16.2306,18900.0
2014-04-08 12:50:00,22.85,22.88,22.85,22.88,13100.0,16.2306,16.2519,16.2306,16.2519,13100.0
2014-04-08 12:55:00,22.88,22.88,22.87,22.87,6600.0,16.2519,16.2519,16.2448,16.2448,6600.0
2014-04-08 13:00:00,22.86,22.86,22.83,22.83,4800.0,16.2377,16.2377,16.2164,16.2164,4800.0
2014-04-08 13:05:00,22.82,22.83,22.82,22.82,4800.0,16.2093,16.2164,16.2093,16.2093,4800.0
2014-04-08 13:10:00,22.83,22.87,22.83,22.87,24200.0,16.2164,16.2448,16.2164,16.2448,24200.0
2014-04-08 13:15:00,22.86,22.89,22.86,22.87,6000.0,16.2377,16.259,16.2377,16.2448,6000.0
2014-04-08 13:20:00,22.87,22.87,22.85,22.87,7500.0,16.2448,16.2448,16.2306,16.2448,7500.0
2014-04-08 13:25:00,22.87,22.9,22.86,22.9,25300.0,16.2448,16.2661,16.2377,16.2661,25300.0
2014-04-08 13:30:00,22.91,22.91,22.89,22.89,7500.0,16.2732,16.2732,16.259,16.259,7500.0
2014-04-08 13:35:00,22.89,22.89,22.88,22.88,10600.0,16.259,16.259,16.2519,16.2519,10600.0
2014-04-08 13:40:00,22.88,22.88,22.86,22.86,21600.0,16.2519,16.2519,16.2377,16.2377,21600.0
2014-04-08 13:45:00,22.86,22.88,22.84,22.87,17100.0,16.2377,16.2519,16.2235,16.2448,17100.0
2014-04-08 13:50:00,22.86,22.88,22.86,22.88,11100.0,16.2377,16.2519,16.2377,16.2519,11100.0
2014-04-08 13:55:00,22.88,22.88,22.88,22.88,6600.0,16.2519,16.2519,16.2519,16.2519,6600.0
2014-04-08 14:00:00,22.89,22.89,22.86,22.86,8200.0,16.259,16.259,16.2377,16.2377,8200.0
2014-04-08 14:05:00,22.86,22.86,22.83,22.83,18900.0,16.2377,16.2377,16.2164,16.2164,18900.0
2014-04-08 14:10:00,22.83,22.85,22.83,22.85,8700.0,16.2164,16.2306,16.2164,16.2306,8700.0
2014-04-08 14:15:00,22.85,22.86,22.84,22.86,15200.0,16.2306,16.2377,16.2235,16.2377,15200.0
2014-04-08 14:20:00,22.85,22.89,22.85,22.89,65000.0,16.2306,16.259,16.2306,16.259,65000.0
2014-04-08 14:25:00,22.89,22.95,22.89,22.93,92900.0,16.259,16.3016,16.259,16.2874,92900.0
2014-04-08 14:30:00,22.94,22.97,22.92,22.94,131400.0,16.2945,16.3158,16.2803,16.2945,131400.0
2014-04-08 14:35:00,22.94,22.95,22.9,22.9,35500.0,16.2945,16.3016,16.2661,16.2661,35500.0
2014-04-08 14:40:00,22.9,22.91,22.85,22.86,47600.0,16.2661,16.2732,16.2306,16.2377,47600.0
2014-04-08 14:45:00,22.86,22.91,22.85,22.91,27900.0,16.2377,16.2732,16.2306,16.2732,27900.0
2014-04-08 14:50:00,22.91,22.92,22.91,22.92,11400.0,16.2732,16.2803,16.2732,16.2803,11400.0
2014-04-08 14:55:00,22.93,22.94,22.92,22.92,8600.0,16.2874,16.2945,16.2803,16.2803,8600.0
2014-04-08 15:00:00,22.92,22.92,22.89,22.89,18700.0,16.2803,16.2803,16.259,16.259,18700.0
2014-04-08 15:05:00,22.9,22.9,22.88,22.89,20400.0,16.2661,16.2661,16.2519,16.259,20400.0
2014-04-08 15:10:00,22.89,22.89,22.86,22.89,22800.0,16.259,16.259,16.2377,16.259,22800.0
2014-04-08 15:15:00,22.89,22.91,22.89,22.91,8400.0,16.259,16.2732,16.259,16.2732,8400.0
2014-04-08 15:20:00,22.91,22.92,22.91,22.92,22100.0,16.2732,16.2803,16.2732,16.2803,22100.0
2014-04-08 15:25:00,22.92,22.93,22.92,22.92,9700.0,16.2803,16.2874,16.2803,16.2803,9700.0
2014-04-08 15:30:00,22.93,22.93,22.92,22.92,11800.0,16.2874,16.2874,16.2803,16.2803,11800.0
2014-04-08 15:35:00,22.93,22.94,22.92,22.94,16300.0,16.2874,16.2945,16.2803,16.2945,16300.0
2014-04-08 15:40:00,22.95,22.95,22.92,22.93,40500.0,16.3016,16.3016,16.2803,16.2874,40500.0
2014-04-08 15:45:00,22.94,22.95,22.94,22.95,32300.0,16.2945,16.3016,16.2945,16.3016,32300.0
2014-04-08 15:50:00,22.94,22.96,22.92,22.93,45100.0,16.2945,16.3087,16.2803,16.2874,45100.0
2014-04-08 15:55:00,22.93,22.95,22.92,22.94,66000.0,16.2874,16.3016,16.2803,16.2945,66000.0
2014-04-09 09:30:00,23.0,23.31,23.0,23.23,280800.0,16.3371,16.5573,16.3371,16.5005,280800.0
2014-04-09 09:35:00,23.22,23.25,23.17,23.22,96800.0,16.4934,16.5147,16.4579,16.4934,96800.0
2014-04-09 09:40:00,23.22,23.24,23.12,23.12,55300.0,16.4934,16.5076,16.4224,16.4224,55300.0
2014-04-09 09:45:00,23.12,23.15,23.09,23.1,46100.0,16.4224,16.4437,16.4011,16.4082,46100.0
2014-04-09 09:50:00,23.11,23.18,23.09,23.18,72100.0,16.4153,16.465,16.4011,16.465,72100.0
2014-04-09 09:55:00,23.19,23.23,23.17,23.17,96000.0,16.4721,16.5005,16.4579,16.4579,96000.0
2014-04-09 10:00:00,23.18,23.19,23.15,23.17,59700.0,16.465,16.4721,16.4437,16.4579,59700.0
2014-04-09 10:05:00,23.17,23.19,23.16,23.16,61500.0,16.4579,16.4721,16.4508,16.4508,61500.0
2014-04-09 10:10:00,23.16,23.16,23.11,23.12,114900.0,16.4508,16.4508,16.4153,16.4224,114900.0
2014-04-09 10:15:00,23.12,23.19,23.12,23.17,36900.0,16.4224,16.4721,16.4224,16.4579,36900.0
2014-04-09 10:20:00,23.18,23.23,23.18,23.23,59400.0,16.465,16.5005,16.465,16.5005,59400.0
2014-04-09 10:25:00,23.23,23.23,23.17,23.17,65200.0,16.5005,16.5005,16.4579,16.4579,65200.0
2014-04-09 10:30:00,23.17,23.17,23.15,23.15,36800.0,16.4579,16.4579,16.4437,16.4437,36800.0
2014-04-09 10:35:00,23.15,23.16,23.11,23.11,19000.0,16.4437,16.4508,16.4153,16.4153,19000.0
2014-04-09 10:40:00,23.12,23.12,23.1,23.1,36300.0,16.4224,16.4224,16.4082,16.4082,36300.0
2014-04-09 10:45:00,23.1,23.1,23.03,23.04,27900.0,16.4082,16.4082,16.3584,16.3655,27900.0
2014-04-09 10:50:00,23.04,23.07,23.03,23.05,34100.0,16.3655,16.3868,16.3584,16.3726,34100.0
2014-04-09 10:55:00,23.04,23.07,23.03,23.07,23300.0,16.3655,16.3868,16.3584,16.3868,23300.0
2014-04-09 11:00:00,23.07,23.07,23.04,23.04,22300.0,16.3868,16.3868,16.3655,16.3655,22300.0
2014-04-09 11:05:00,23.04,23.08,23.04,23.06,38900.0,16.3655,16.3939,16.3655,16.3797,38900.0
2014-04-09 11:10:00,23.05,23.06,23.04,23.06,23700.0,16.3726,16.3797,16.3655,16.3797,23700.0
2014-04-09 11:15:00,23.06,23.1,23.06,23.1,21000.0,16.3797,16.4082,16.3797,16.4082,21000.0
2014-04-09 11:20:00,23.1,23.12,23.06,23.06,43000.0,16.4082,16.4224,16.3797,16.3797,43000.0
2014-04-09 11:25:00,23.06,23.07,23.04,23.07,41600.0,16.3797,16.3868,16.3655,16.3868,41600.0
2014-04-09 11:30:00,23.05,23.07,23.05,23.05,6100.0,16.3726,16.3868,16.3726,16.3726,6100.0
2014-04-09 11:35:00,23.05,23.05,23.04,23.05,9800.0,16.3726,16.3726,16.3655,16.3726,9800.0
2014-04-09 11:40:00,23.05,23.05,23.03,23.05,21700.0,16.3726,16.3726,16.3584,16.3726,21700.0
2014-04-09 11:45:00,23.06,23.07,23.06,23.06,11500.0,16.3797,16.3868,16.3797,16.3797,11500.0
2014-04-09 11:50:00,23.06,23.07,23.05,23.05,16400.0,16.3797,16.3868,16.3726,16.3726,16400.0
2014-04-09 11:55:00,23.06,23.06,23.03,23.03,10900.0,16.3797,16.3797,16.3584,16.3584,10900.0
2014-04-09 12:00:00,23.02,23.02,23.02,23.02,2200.0,16.3513,16.3513,16.3513,16.3513,2200.0
2014-04-09 12:05:00,23.02,23.02,22.98,22.98,6900.0,16.3513,16.3513,16.3229,16.3229,6900.0
2014-04-09 12:10:00,22.99,22.99,22.95,22.96,33300.0,16.33,16.33,16.3016,16.3087,33300.0
2014-04-09 12:15:00,22.95,22.95,22.9,22.93,64900.0,16.3016,16.3016,16.2661,16.2874,64900.0
2014-04-09 12:20:00,22.94,22.95,22.91,22.95,29700.0,16.2945,16.3016,16.2732,16.3016,29700.0
2014-04-09 12:25:00,22.95,22.99,22.95,22.96,26900.0,16.3016,16.33,16.3016,16.3087,26900.0
2014-04-09 12:30:00,22.95,22.98,22.95,22.98,37100.0,16.3016,16.3229,16.3016,16.3229,37100.0
2014-04-09 12:35:00,22.98,23.0,22.97,23.0,52700.0,16.3229,16.3371,16.3158,16.3371,52700.0
2014-04-09 12:40:00,23.0,23.0,22.98,22.99,4800.0,16.3371,16.3371,16.3229,16.33,4800.0
2014-04-09 12:45:00,22.98,23.0,22.97,23.0,25600.0,16.3229,16.3371,16.3158,16.3371,25600.0
2014-04-09 12:50:00,23.0,23.02,23.0,23.02,28500.0,16.3371,16.3513,16.3371,16.3513,28500.0
2014-04-09 12:55:00,23.02,23.06,23.02,23.05,36300.0,16.3513,16.3797,16.3513,16.3726,36300.0
2014-04-09 13:00:00,23.05,23.1,23.05,23.1,24100.0,16.3726,16.4082,16.3726,16.4082,24100.0
2014-04-09 13:05:00,23.1,23.1,23.05,23.05,36200.0,16.4082,16.4082,16.3726,16.3726,36200.0
2014-04-09 13:10:00,23.05,23.07,23.04,23.04,32400.0,16.3726,16.3868,16.3655,16.3655,32400.0
2014-04-09 13:15:00,23.03,23.05,23.03,23.05,13600.0,16.3584,16.3726,16.3584,16.3726,13600.0
2014-04-09 13:20:00,23.05,23.07,23.03,23.03,53900.0,16.3726,16.3868,16.3584,16.3584,53900.0
2014-04-09 13:25:00,23.03,23.06,23.03,23.06,17200.0,16.3584,16.3797,16.3584,16.3797,17200.0
2014-04-09 13:30:00,23.06,23.08,23.06,23.07,15100.0,16.3797,16.3939,16.3797,16.3868,15100.0
2014-04-09 13:35:00,23.08,23.08,23.06,23.06,7100.0,16.3939,16.3939,16.3797,16.3797,7100.0
2014-04-09 13:40:00,23.05,23.06,23.05,23.06,500.0,16.3726,16.3797,16.3726,16.3797,500.0
2014-04-09 13:45:00,23.05,23.05,23.05,23.05,2400.0,16.3726,16.3726,16.3726,16.3726,2400.0
2014-04-09 13:50:00,23.06,23.06,23.05,23.05,2100.0,16.3797,16.3797,16.3726,16.3726,2100.0
2014-04-09 13:55:00,23.06,23.06,23.05,23.06,22900.0,16.3797,16.3797,16.3726,16.3797,22900.0
2014-04-09 14:00:00,23.06,23.12,23.06,23.12,73200.0,16.3797,16.4224,16.3797,16.4224,73200.0
2014-04-09 14:05:00,23.12,23.14,23.12,23.13,24900.0,16.4224,16.4366,16.4224,16.4295,24900.0
2014-04-09 14:10:00,23.13,23.13,23.09,23.09,30800.0,16.4295,16.4295,16.4011,16.4011,30800.0
2014-04-09 14:15:00,23.09,23.14,23.09,23.13,35000.0,16.4011,16.4366,16.4011,16.4295,35000.0
2014-04-09 14:20:00,23.13,23.13,23.11,23.12,11800.0,16.4295,16.4295,16.4153,16.4224,11800.0
2014-04-09 14:25:00,23.12,23.12,23.1,23.12,21200.0,16.4224,16.4224,16.4082,16.4224,21200.0
2014-04-09 14:30:00,23.12,23.12,23.11,23.11,19300.0,16.4224,16.4224,16.4153,16.4153,19300.0
2014-04-09 14:35:00,23.11,23.11,23.08,23.09,26300.0,16.4153,16.4153,16.3939,16.4011,26300.0
2014-04-09 14:40:00,23.07,23.07,23.05,23.05,28100.0,16.3868,16.3868,16.3726,16.3726,28100.0
2014-04-09 14:45:00,23.06,23.07,23.06,23.07,13200.0,16.3797,16.3868,16.3797,16.3868,13200.0
2014-04-09 14:50:00,23.06,23.06,23.06,23.06,14300.0,16.3797,16.3797,16.3797,16.3797,14300.0
2014-04-09 14:55:00,23.06,23.06,23.06,23.06,2800.0,16.3797,16.3797,16.3797,16.3797,2800.0
2014-04-09 15:00:00,23.05,23.06,23.05,23.06,4500.0,16.3726,16.3797,16.3726,16.3797,4500.0
2014-04-09 15:05:00,23.06,23.06,23.06,23.06,100.0,16.3797,16.3797,16.3797,16.3797,100.0
2014-04-09 15:10:00,23.06,23.06,23.04,23.04,33500.0,16.3797,16.3797,16.3655,16.3655,33500.0
2014-04-09 15:15:00,23.05,23.07,23.05,23.06,35700.0,16.3726,16.3868,16.3726,16.3797,35700.0
2014-04-09 15:20:00,23.06,23.07,23.05,23.05,15400.0,16.3797,16.3868,16.3726,16.3726,15400.0
2014-04-09 15:25:00,23.06,23.06,23.06,23.06,5200.0,16.3797,16.3797,16.3797,16.3797,5200.0
2014-04-09 15:30:00,23.06,23.07,23.06,23.07,17000.0,16.3797,16.3868,16.3797,16.3868,17000.0
2014-04-09 15:35:00,23.06,23.07,23.06,23.07,20600.0,16.3797,16.3868,16.3797,16.3868,20600.0
2014-04-09 15:40:00,23.07,23.13,23.07,23.13,55300.0,16.3868,16.4295,16.3868,16.4295,55300.0
2014-04-09 15:45:00,23.13,23.14,23.1,23.13,65300.0,16.4295,16.4366,16.4082,16.4295,65300.0
2014-04-09 15:50:00,23.14,23.15,23.12,23.13,99500.0,16.4366,16.4437,16.4224,16.4295,99500.0
2014-04-09 15:55:00,23.13,23.15,23.11,23.11,127600.0,16.4295,16.4437,16.4153,16.4153,127600.0
2014-04-10 09:30:00,23.14,23.18,23.1,23.11,66400.0,16.4366,16.465,16.4082,16.4153,66400.0
2014-04-10 09:35:00,23.1,23.25,23.1,23.18,111400.0,16.4082,16.5147,16.4082,16.465,111400.0
2014-04-10 09:40:00,23.19,23.22,23.09,23.1,58300.0,16.4721,16.4934,16.4011,16.4082,58300.0
2014-04-10 09:45:00,23.1,23.18,23.09,23.16,42400.0,16.4082,16.465,16.4011,16.4508,42400.0
2014-04-10 09:50:00,23.15,23.15,23.04,23.07,58400.0,16.4437,16.4437,16.3655,16.3868,58400.0
2014-04-10 09:55:00,23.07,23.09,23.05,23.05,19400.0,16.3868,16.4011,16.3726,16.3726,19400.0
2014-04-10 10:00:00,23.05,23.06,23.02,23.03,25700.0,16.3726,16.3797,16.3513,16.3584,25700.0
2014-04-10 10:05:00,23.03,23.04,23.01,23.04,29000.0,16.3584,16.3655,16.3442,16.3655,29000.0
2014-04-10 10:10:00,23.05,23.14,23.04,23.12,68700.0,16.3726,16.4366,16.3655,16.4224,68700.0
2014-04-10 10:15:00,23.12,23.12,23.04,23.06,27100.0,16.4224,16.4224,16.3655,16.3797,27100.0
2014-04-10 10:20:00,23.05,23.09,23.05,23.08,15600.0,16.3726,16.4011,16.3726,16.3939,15600.0
2014-04-10 10:25:00,23.07,23.08,23.06,23.06,15400.0,16.3868,16.3939,16.3797,16.3797,15400.0
2014-04-10 10:30:00,23.07,23.07,23.05,23.05,12300.0,16.3868,16.3868,16.3726,16.3726,12300.0
2014-04-10 10:35:00,23.05,23.05,23.01,23.01,13600.0,16.3726,16.3726,16.3442,16.3442,13600.0
2014-04-10 10:40:00,23.01,23.01,22.92,22.92,58700.0,16.3442,16.3442,16.2803,16.2803,58700.0
2014-04-10 10:45:00,22.93,22.96,22.92,22.94,35000.0,16.2874,16.3087,16.2803,16.2945,35000.0
2014-04-10 10:50:00,22.93,22.94,22.92,22.93,24100.0,16.2874,16.2945,16.2803,16.2874,24100.0
2014-04-10 10:55:00,22.93,22.96,22.92,22.92,31900.0,16.2874,16.3087,16.2803,16.2803,31900.0
2014-04-10 11:00:00,22.91,22.91,22.82,22.86,88700.0,16.2732,16.2732,16.2093,16.2377,88700.0
2014-04-10 11:05:00,22.85,22.85,22.83,22.84,34300.0,16.2306,16.2306,16.2164,16.2235,34300.0
2014-04-10 11:10:00,22.84,22.9,22.82,22.9,33800.0,16.2235,16.2661,16.2093,16.2661,33800.0
2014-04-10 11:15:00,22.9,22.9,22.86,22.86,36200.0,16.2661,16.2661,16.2377,16.2377,36200.0
2014-04-10 11:20:00,22.86,22.89,22.86,22.88,31900.0,16.2377,16.259,16.2377,16.2519,31900.0
2014-04-10 11:25:00,22.87,22.88,22.82,22.82,92200.0,16.2448,16.2519,16.2093,16.2093,92200.0
2014-04-10 11:30:00,22.83,22.86,22.83,22.86,51500.0,16.2164,16.2377,16.2164,16.2377,51500.0
2014-04-10 11:35:00,22.86,22.87,22.85,22.87,24400.0,16.2377,16.2448,16.2306,16.2448,24400.0
2014-04-10 11:40:00,22.86,22.88,22.85,22.86,17100.0,16.2377,16.2519,16.2306,16.2377,17100.0
2014-04-10 11:45:00,22.85,22.88,22.85,22.86,41100.0,16.2306,16.2519,16.2306,16.2377,41100.0
2014-04-10 11:50:00,22.85,22.86,22.84,22.84,12200.0,16.2306,16.2377,16.2235,16.2235,12200.0
2014-04-10 11:55:00,22.84,22.84,22.82,22.83,55500.0,16.2235,16.2235,16.2093,16.2164,55500.0
2014-04-10 12:00:00,22.82,22.83,22.77,22.78,29300.0,16.2093,16.2164,16.1738,16.1809,29300.0
2014-04-10 12:05:00,22.79,22.79,22.74,22.76,69600.0,16.188,16.188,16.1524,16.1666,69600.0
2014-04-10 12:10:00,22.76,22.76,22.73,22.75,35500.0,16.1666,16.1666,16.1453,16.1595,35500.0
2014-04-10 12:15:00,22.76,22.81,22.76,22.8,24600.0,16.1666,16.2022,16.1666,16.1951,24600.0
2014-04-10 12:20:00,22.8,22.83,22.74,22.74,66800.0,16.1951,16.2164,16.1524,16.1524,66800.0
2014-04-10 12:25:00,22.75,22.78,22.75,22.78,43600.0,16.1595,16.1809,16.1595,16.1809,43600.0
2014-04-10 12:30:00,22.78,22.83,22.77,22.8,41500.0,16.1809,16.2164,16.1738,16.1951,41500.0
2014-04-10 12:35:00,22.8,22.81,22.76,22.76,38900.0,16.1951,16.2022,16.1666,16.1666,38900.0
2014-04-10 12:40:00,22.76,22.78,22.71,22.72,90000.0,16.1666,16.1809,16.1311,16.1382,90000.0
2014-04-10 12:45:00,22.72,22.72,22.66,22.7,70400.0,16.1382,16.1382,16.0956,16.124,70400.0
2014-04-10 12:50:00,22.7,22.75,22.69,22.75,35600.0,16.124,16.1595,16.1169,16.1595,35600.0
2014-04-10 12:55:00,22.75,22.76,22.74,22.74,29600.0,16.1595,16.1666,16.1524,16.1524,29600.0
2014-04-10 13:00:00,22.74,22.75,22.72,22.75,21100.0,16.1524,16.1595,16.1382,16.1595,21100.0
2014-04-10 13:05:00,22.75,22.81,22.75,22.78,32800.0,16.1595,16.2022,16.1595,16.1809,32800.0
2014-04-10 13:10:00,22.79,22.81,22.78,22.78,17100.0,16.188,16.2022,16.1809,16.1809,17100.0
2014-04-10 13:15:00,22.78,22.79,22.73,22.73,20100.0,16.1809,16.188,16.1453,16.1453,20100.0
2014-04-10 13:20:00,22.73,22.73,22.69,22.69,30000.0,16.1453,16.1453,16.1169,16.1169,30000.0
2014-04-10 13:25:00,22.7,22.72,22.68,22.72,23800.0,16.124,16.1382,16.1098,16.1382,23800.0
2014-04-10 13:30:00,22.72,22.73,22.72,22.73,8500.0,16.1382,16.1453,16.1382,16.1453,8500.0
2014-04-10 13:35:00,22.73,22.77,22.73,22.76,60800.0,16.1453,16.1738,16.1453,16.1666,60800.0
2014-04-10 13:40:00,22.75,22.75,22.72,22.73,39000.0,16.1595,16.1595,16.1382,16.1453,39000.0
2014-04-10 13:45:00,22.72,22.73,22.69,22.7,23000.0,16.1382,16.1453,16.1169,16.124,23000.0
2014-04-10 13:50:00,22.7,22.73,22.69,22.73,34100.0,16.124,16.1453,16.1169,16.1453,34100.0
2014-04-10 13:55:00,22.74,22.77,22.74,22.77,38000.0,16.1524,16.1738,16.1524,16.1738,38000.0
2014-04-10 14:00:00,22.76,22.79,22.75,22.75,34600.0,16.1666,16.188,16.1595,16.1595,34600.0
2014-04-10 14:05:00,22.75,22.77,22.73,22.77,78700.0,16.1595,16.1738,16.1453,16.1738,78700.0
2014-04-10 14:10:00,22.77,22.78,22.75,22.78,14700.0,16.1738,16.1809,16.1595,16.1809,14700.0
2014-04-10 14:15:00,22.78,22.83,22.78,22.81,39100.0,16.1809,16.2164,16.1809,16.2022,39100.0
2014-04-10 14:20:00,22.82,22.85,22.81,22.83,63400.0,16.2093,16.2306,16.2022,16.2164,63400.0
2014-04-10 14:25:00,22.83,22.83,22.8,22.83,33700.0,16.2164,16.2164,16.1951,16.2164,33700.0
2014-04-10 14:30:00,22.83,22.83,22.75,22.75,33500.0,16.2164,16.2164,16.1595,16.1595,33500.0
2014-04-10 14:35:00,22.75,22.75,22.68,22.69,113700.0,16.1595,16.1595,16.1098,16.1169,113700.0
2014-04-10 14:40:00,22.69,22.69,22.65,22.66,70000.0,16.1169,16.1169,16.0885,16.0956,70000.0
2014-04-10 14:45:00,22.65,22.66,22.59,22.61,60500.0,16.0885,16.0956,16.0459,16.0601,60500.0
2014-04-10 14:50:00,22.61,22.64,22.6,22.6,51400.0,16.0601,16.0814,16.053,16.053,51400.0
2014-04-10 14:55:00,22.6,22.62,22.59,22.62,27300.0,16.053,16.0672,16.0459,16.0672,27300.0
2014-04-10 15:00:00,22.62,22.62,22.5,22.54,175600.0,16.0672,16.0672,15.982,16.0104,175600.0
2014-04-10 15:05:00,22.53,22.55,22.51,22.51,59500.0,16.0033,16.0175,15.9891,15.9891,59500.0
2014-04-10 15:10:00,22.51,22.55,22.51,22.53,28000.0,15.9891,16.0175,15.9891,16.0033,28000.0
2014-04-10 15:15:00,22.53,22.58,22.53,22.58,62100.0,16.0033,16.0388,16.0033,16.0388,62100.0
2014-04-10 15:20:00,22.58,22.59,22.54,22.56,98300.0,16.0388,16.0459,16.0104,16.0246,98300.0
2014-04-10 15:25:00,22.57,22.6,22.55,22.6,90200.0,16.0317,16.053,16.0175,16.053,90200.0
2014-04-10 15:30:00,22.6,22.61,22.57,22.6,71800.0,16.053,16.0601,16.0317,16.053,71800.0
2014-04-10 15:35:00,22.61,22.69,22.61,22.69,129700.0,16.0601,16.1169,16.0601,16.1169,129700.0
2014-04-10 15:40:00,22.69,22.71,22.64,22.71,121600.0,16.1169,16.1311,16.0814,16.1311,121600.0
2014-04-10 15:45:00,22.71,22.74,22.68,22.74,136800.0,16.1311,16.1524,16.1098,16.1524,136800.0
2014-04-10 15:50:00,22.74,22.74,22.68,22.69,100700.0,16.1524,16.1524,16.1098,16.1169,100700.0
2014-04-10 15:55:00,22.69,22.7,22.65,22.66,66600.0,16.1169,16.124,16.0885,16.0956,66600.0
2014-04-11 09:30:00,22.58,22.74,22.56,22.69,81400.0,16.0388,16.1524,16.0246,16.1169,81400.0
2014-04-11 09:35:00,22.69,22.79,22.59,22.78,153400.0,16.1169,16.188,16.0459,16.1809,153400.0
2014-04-11 09:40:00,22.79,22.88,22.79,22.87,90600.0,16.188,16.2519,16.188,16.2448,90600.0
2014-04-11 09:45:00,22.87,22.87,22.82,22.87,109800.0,16.2448,16.2448,16.2093,16.2448,109800.0
2014-04-11 09:50:00,22.87,22.96,22.86,22.94,104500.0,16.2448,16.3087,16.2377,16.2945,104500.0
2014-04-11 09:55:00,22.95,22.99,22.92,22.95,125800.0,16.3016,16.33,16.2803,16.3016,125800.0
2014-04-11 10:00:00,22.95,22.95,22.82,22.83,69000.0,16.3016,16.3016,16.2093,16.2164,69000.0
2014-04-11 10:05:00,22.83,22.86,22.76,22.77,45300.0,16.2164,16.2377,16.1666,16.1738,45300.0
2014-04-11 10:10:00,22.78,22.8,22.72,22.73,63200.0,16.1809,16.1951,16.1382,16.1453,63200.0
2014-04-11 10:15:00,22.73,22.75,22.65,22.69,56600.0,16.1453,16.1595,16.0885,16.1169,56600.0
2014-04-11 10:20:00,22.7,22.75,22.7,22.73,27100.0,16.124,16.1595,16.124,16.1453,27100.0
2014-04-11 10:25:00,22.74,22.75,22.71,22.71,85400.0,16.1524,16.1595,16.1311,16.1311,85400.0
2014-04-11 10:30:00,22.71,22.74,22.68,22.7,47500.0,16.1311,16.1524,16.1098,16.124,47500.0
2014-04-11 10:35:00,22.71,22.74,22.7,22.7,33500.0,16.1311,16.1524,16.124,16.124,33500.0
2014-04-11 10:40:00,22.7,22.72,22.68,22.7,35800.0,16.124,16.1382,16.1098,16.124,35800.0
2014-04-11 10:45:00,22.7,22.71,22.68,22.7,31800.0,16.124,16.1311,16.1098,16.124,31800.0
2014-04-11 10:50:00,22.69,22.8,22.68,22.79,28300.0,16.1169,16.1951,16.1098,16.188,28300.0
2014-04-11 10:55:00,22.79,22.8,22.76,22.76,67000.0,16.188,16.1951,16.1666,16.1666,67000.0
2014-04-11 11:00:00,22.75,22.76,22.73,22.74,27500.0,16.1595,16.1666,16.1453,16.1524,27500.0
2014-04-11 11:05:00,22.74,22.74,22.72,22.72,17400.0,16.1524,16.1524,16.1382,16.1382,17400.0
2014-04-11 11:10:00,22.72,22.77,22.72,22.77,27000.0,16.1382,16.1738,16.1382,16.1738,27000.0
2014-04-11 11:15:00,22.78,22.81,22.78,22.81,23100.0,16.1809,16.2022,16.1809,16.2022,23100.0
2014-04-11 11:20:00,22.81,22.81,22.77,22.78,101400.0,16.2022,16.2022,16.1738,16.1809,101400.0
2014-04-11 11:25:00,22.79,22.79,22.77,22.78,20500.0,16.188,16.188,16.1738,16.1809,20500.0
2014-04-11 11:30:00,22.78,22.78,22.73,22.74,27900.0,16.1809,16.1809,16.1453,16.1524,27900.0
2014-04-11 11:35:00,22.74,22.77,22.7,22.74,43500.0,16.1524,16.1738,16.124,16.1524,43500.0
2014-04-11 11:40:00,22.73,22.73,22.7,22.72,13900.0,16.1453,16.1453,16.124,16.1382,13900.0
2014-04-11 11:45:00,22.71,22.71,22.67,22.68,15300.0,16.1311,16.1311,16.1027,16.1098,15300.0
2014-04-11 11:50:00,22.68,22.68,22.66,22.68,17900.0,16.1098,16.1098,16.0956,16.1098,17900.0
2014-04-11 11:55:00,22.68,22.68,22.66,22.67,19300.0,16.1098,16.1098,16.0956,16.1027,19300.0
2014-04-11 12:00:00,22.68,22.72,22.68,22.71,13800.0,16.1098,16.1382,16.1098,16.1311,13800.0
2014-04-11 12:05:00,22.71,22.71,22.68,22.68,7200.0,16.1311,16.1311,16.1098,16.1098,7200.0
2014-04-11 12:10:00,22.68,22.69,22.66,22.66,14400.0,16.1098,16.1169,16.0956,16.0956,14400.0
2014-04-11 12:15:00,22.66,22.67,22.64,22.67,11000.0,16.0956,16.1027,16.0814,16.1027,11000.0
2014-04-11 12:20:00,22.67,22.67,22.66,22.67,2400.0,16.1027,16.1027,16.0956,16.1027,2400.0
2014-04-11 12:25:00,22.67,22.7,22.67,22.7,25100.0,16.1027,16.124,16.1027,16.124,25100.0
2014-04-11 12:30:00,22.7,22.7,22.7,22.7,3700.0,16.124,16.124,16.124,16.124,3700.0
2014-04-11 12:35:00,22.7,22.7,22.68,22.69,7800.0,16.124,16.124,16.1098,16.1169,7800.0
2014-04-11 12:40:00,22.7,22.71,22.69,22.7,20800.0,16.124,16.1311,16.1169,16.124,20800.0
2014-04-11 12:45:00,22.7,22.7,22.7,22.7,1500.0,16.124,16.124,16.124,16.124,1500.0
2014-04-11 12:50:00,22.7,22.7,22.69,22.69,5200.0,16.124,16.124,16.1169,16.1169,5200.0
2014-04-11 12:55:00,22.69,22.72,22.67,22.72,26500.0,16.1169,16.1382,16.1027,16.1382,26500.0
2014-04-11 13:00:00,22.72,22.74,22.71,22.72,12100.0,16.1382,16.1524,16.1311,16.1382,12100.0
2014-04-11 13:05:00,22.72,22.72,22.66,22.67,15800.0,16.1382,16.1382,16.0956,16.1027,15800.0
2014-04-11 13:10:00,22.68,22.69,22.67,22.67,8200.0,16.1098,16.1169,16.1027,16.1027,8200.0
2014-04-11 13:15:00,22.67,22.68,22.67,22.68,12800.0,16.1027,16.1098,16.1027,16.1098,12800.0
2014-04-11 13:20:00,22.69,22.69,22.67,22.68,18600.0,16.1169,16.1169,16.1027,16.1098,18600.0
2014-04-11 13:25:00,22.68,22.69,22.68,22.68,22900.0,16.1098,16.1169,16.1098,16.1098,22900.0
2014-04-11 13:30:00,22.69,22.69,22.67,22.69,10600.0,16.1169,16.1169,16.1027,16.1169,10600.0
2014-04-11 13:35:00,22.69,22.69,22.68,22.69,13200.0,16.1169,16.1169,16.1098,16.1169,13200.0
2014-04-11 13:40:00,22.69,22.72,22.69,22.7,43400.0,16.1169,16.1382,16.1169,16.124,43400.0
2014-04-11 13:45:00,22.7,22.72,22.69,22.7,25100.0,16.124,16.1382,16.1169,16.124,25100.0
2014-04-11 13:50:00,22.7,22.7,22.67,22.68,20900.0,16.124,16.124,16.1027,16.1098,20900.0
2014-04-11 13:55:00,22.68,22.68,22.67,22.67,26500.0,16.1098,16.1098,16.1027,16.1027,26500.0
2014-04-11 14:00:00,22.67,22.68,22.64,22.65,20500.0,16.1027,16.1098,16.0814,16.0885,20500.0
2014-04-11 14:05:00,22.65,22.68,22.65,22.66,16000.0,16.0885,16.1098,16.0885,16.0956,16000.0
2014-04-11 14:10:00,22.66,22.67,22.65,22.67,27000.0,16.0956,16.1027,16.0885,16.1027,27000.0
2014-04-11 14:15:00,22.67,22.67,22.66,22.66,15300.0,16.1027,16.1027,16.0956,16.0956,15300.0
2014-04-11 14:20:00,22.67,22.67,22.65,22.65,23400.0,16.1027,16.1027,16.0885,16.0885,23400.0
2014-04-11 14:25:00,22.66,22.67,22.64,22.64,41100.0,16.0956,16.1027,16.0814,16.0814,41100.0
2014-04-11 14:30:00,22.64,22.64,22.63,22.64,143600.0,16.0814,16.0814,16.0743,16.0814,143600.0
2014-04-11 14:35:00,22.65,22.65,22.58,22.58,113900.0,16.0885,16.0885,16.0388,16.0388,113900.0
2014-04-11 14:40:00,22.57,22.57,22.54,22.57,51800.0,16.0317,16.0317,16.0104,16.0317,51800.0
2014-04-11 14:45:00,22.57,22.57,22.53,22.53,53700.0,16.0317,16.0317,16.0033,16.0033,53700.0
2014-04-11 14:50:00,22.54,22.58,22.53,22.58,46000.0,16.0104,16.0388,16.0033,16.0388,46000.0
2014-04-11 14:55:00,22.58,22.58,22.53,22.53,41900.0,16.0388,16.0388,16.0033,16.0033,41900.0
2014-04-11 15:00:00,22.52,22.52,22.47,22.49,84600.0,15.9962,15.9962,15.9607,15.9749,84600.0
2014-04-11 15:05:00,22.49,22.51,22.48,22.51,128100.0,15.9749,15.9891,15.9678,15.9891,128100.0
2014-04-11 15:10:00,22.52,22.52,22.48,22.49,53100.0,15.9962,15.9962,15.9678,15.9749,53100.0
2014-04-11 15:15:00,22.49,22.5,22.48,22.49,50400.0,15.9749,15.982,15.9678,15.9749,50400.0
2014-04-11 15:20:00,22.5,22.51,22.5,22.51,64800.0,15.982,15.9891,15.982,15.9891,64800.0
2014-04-11 15:25:00,22.51,22.51,22.46,22.47,87000.0,15.9891,15.9891,15.9536,15.9607,87000.0
2014-04-11 15:30:00,22.47,22.49,22.45,22.45,54900.0,15.9607,15.9749,15.9465,15.9465,54900.0
2014-04-11 15:35:00,22.45,22.45,22.43,22.44,79900.0,15.9465,15.9465,15.9322,15.9393,79900.0
2014-04-11 15:40:00,22.44,22.48,22.44,22.48,62300.0,15.9393,15.9678,15.9393,15.9678,62300.0
2014-04-11 15:45:00,22.48,22.49,22.45,22.49,75100.0,15.9678,15.9749,15.9465,15.9749,75100.0
2014-04-11 15:50:00,22.49,22.49,22.44,22.47,106200.0,15.9749,15.9749,15.9393,15.9607,106200.0
2014-04-11 15:55:00,22.47,22.48,22.46,22.46,61300.0,15.9607,15.9678,15.9536,15.9536,61300.0
2014-04-14 09:30:00,22.63,22.69,22.54,22.62,69300.0,16.0743,16.1169,16.0104,16.0672,69300.0
2014-04-14 09:35:00,22.62,22.62,22.54,22.61,55000.0,16.0672,16.0672,16.0104,16.0601,55000.0
2014-04-14 09:40:00,22.6,22.6,22.5,22.52,72200.0,16.053,16.053,15.982,15.9962,72200.0
2014-04-14 09:45:00,22.52,22.52,22.49,22.51,28400.0,15.9962,15.9962,15.9749,15.9891,28400.0
2014-04-14 09:50:00,22.52,22.56,22.51,22.54,21200.0,15.9962,16.0246,15.9891,16.0104,21200.0
2014-04-14 09:55:00,22.53,22.56,22.52,22.54,33100.0,16.0033,16.0246,15.9962,16.0104,33100.0
2014-04-14 10:00:00,22.54,22.58,22.53,22.57,33300.0,16.0104,16.0388,16.0033,16.0317,33300.0
2014-04-14 10:05:00,22.57,22.63,22.57,22.62,28300.0,16.0317,16.0743,16.0317,16.0672,28300.0
2014-04-14 10:10:00,22.62,22.62,22.58,22.62,40300.0,16.0672,16.0672,16.0388,16.0672,40300.0
2014-04-14 10:15:00,22.62,22.63,22.59,22.63,24900.0,16.0672,16.0743,16.0459,16.0743,24900.0
2014-04-14 10:20:00,22.63,22.65,22.63,22.64,31900.0,16.0743,16.0885,16.0743,16.0814,31900.0
2014-04-14 10:25:00,22.62,22.67,22.62,22.66,23200.0,16.0672,16.1027,16.0672,16.0956,23200.0
2014-04-14 10:30:00,22.66,22.74,22.66,22.72,93900.0,16.0956,16.1524,16.0956,16.1382,93900.0
2014-04-14 10:35:00,22.72,22.77,22.71,22.75,47500.0,16.1382,16.1738,16.1311,16.1595,47500.0
2014-04-14 10:40:00,22.76,22.77,22.72,22.77,15900.0,16.1666,16.1738,16.1382,16.1738,15900.0
2014-04-14 10:45:00,22.76,22.77,22.75,22.76,18800.0,16.1666,16.1738,16.1595,16.1666,18800.0
2014-04-14 10:50:00,22.76,22.79,22.75,22.77,16600.0,16.1666,16.188,16.1595,16.1738,16600.0
2014-04-14 10:55:00,22.77,22.78,22.75,22.75,27600.0,16.1738,16.1809,16.1595,16.1595,27600.0
2014-04-14 11:00:00,22.75,22.8,22.75,22.79,76000.0,16.1595,16.1951,16.1595,16.188,76000.0
2014-04-14 11:05:00,22.79,22.79,22.77,22.79,12200.0,16.188,16.188,16.1738,16.188,12200.0
2014-04-14 11:10:00,22.78,22.79,22.76,22.79,11400.0,16.1809,16.188,16.1666,16.188,11400.0
2014-04-14 11:15:00,22.79,22.81,22.79,22.8,58800.0,16.188,16.2022,16.188,16.1951,58800.0
2014-04-14 11:20:00,22.8,22.84,22.8,22.83,76000.0,16.1951,16.2235,16.1951,16.2164,76000.0
2014-04-14 11:25:00,22.82,22.87,22.82,22.87,39100.0,16.2093,16.2448,16.2093,16.2448,39100.0
2014-04-14 11:30:00,22.87,22.91,22.87,22.89,24200.0,16.2448,16.2732,16.2448,16.259,24200.0
2014-04-14 11:35:00,22.89,22.89,22.87,22.89,13800.0,16.259,16.259,16.2448,16.259,13800.0
2014-04-14 11:40:00,22.89,22.94,22.89,22.91,63800.0,16.259,16.2945,16.259,16.2732,63800.0
2014-04-14 11:45:00,22.91,22.91,22.9,22.91,10000.0,16.2732,16.2732,16.2661,16.2732,10000.0
2014-04-14 11:50:00,22.9,22.9,22.89,22.9,7300.0,16.2661,16.2661,16.259,16.2661,7300.0
2014-04-14 11:55:00,22.89,22.9,22.86,22.9,86600.0,16.259,16.2661,16.2377,16.2661,86600.0
2014-04-14 12:00:00,22.9,22.9,22.88,22.89,13100.0,16.2661,16.2661,16.2519,16.259,13100.0
2014-04-14 12:05:00,22.89,22.9,22.88,22.89,15200.0,16.259,16.2661,16.2519,16.259,15200.0
2014-04-14 12:10:00,22.89,22.9,22.88,22.89,35200.0,16.259,16.2661,16.2519,16.259,35200.0
2014-04-14 12:15:00,22.88,22.91,22.88,22.89,82100.0,16.2519,16.2732,16.2519,16.259,82100.0
2014-04-14 12:20:00,22.89,22.91,22.89,22.9,16200.0,16.259,16.2732,16.259,16.2661,16200.0
2014-04-14 12:25:00,22.9,22.9,22.89,22.9,15400.0,16.2661,16.2661,16.259,16.2661,15400.0
2014-04-14 12:30:00,22.9,22.91,22.9,22.91,4700.0,16.2661,16.2732,16.2661,16.2732,4700.0
2014-04-14 12:35:00,22.91,22.92,22.89,22.89,30100.0,16.2732,16.2803,16.259,16.259,30100.0
2014-04-14 12:40:00,22.88,22.88,22.82,22.83,27800.0,16.2519,16.2519,16.2093,16.2164,27800.0
2014-04-14 12:45:00,22.82,22.83,22.81,22.82,11700.0,16.2093,16.2164,16.2022,16.2093,11700.0
2014-04-14 12:50:00,22.83,22.83,22.79,22.82,15100.0,16.2164,16.2164,16.188,16.2093,15100.0
2014-04-14 12:55:00,22.82,22.82,22.8,22.81,9900.0,16.2093,16.2093,16.1951,16.2022,9900.0
2014-04-14 13:00:00,22.82,22.83,22.81,22.81,16500.0,16.2093,16.2164,16.2022,16.2022,16500.0
2014-04-14 13:05:00,22.8,22.8,22.8,22.8,1900.0,16.1951,16.1951,16.1951,16.1951,1900.0
2014-04-14 13:10:00,22.79,22.79,22.77,22.77,13100.0,16.188,16.188,16.1738,16.1738,13100.0
2014-04-14 13:15:00,22.77,22.77,22.71,22.73,23400.0,16.1738,16.1738,16.1311,16.1453,23400.0
2014-04-14 13:20:00,22.73,22.73,22.69,22.69,26500.0,16.1453,16.1453,16.1169,16.1169,26500.0
2014-04-14 13:25:00,22.7,22.72,22.7,22.72,29900.0,16.124,16.1382,16.124,16.1382,29900.0
2014-04-14 13:30:00,22.71,22.75,22.71,22.74,11800.0,16.1311,16.1595,16.1311,16.1524,11800.0
2014-04-14 13:35:00,22.75,22.76,22.74,22.76,4900.0,16.1595,16.1666,16.1524,16.1666,4900.0
2014-04-14 13:40:00,22.76,22.76,22.74,22.76,8200.0,16.1666,16.1666,16.1524,16.1666,8200.0
2014-04-14 13:45:00,22.76,22.76,22.73,22.73,7900.0,16.1666,16.1666,16.1453,16.1453,7900.0
2014-04-14 13:50:00,22.74,22.74,22.72,22.73,11600.0,16.1524,16.1524,16.1382,16.1453,11600.0
2014-04-14 13:55:00,22.74,22.74,22.74,22.74,7400.0,16.1524,16.1524,16.1524,16.1524,7400.0
2014-04-14 14:00:00,22.74,22.75,22.73,22.74,26100.0,16.1524,16.1595,16.1453,16.1524,26100.0
2014-04-14 14:05:00,22.75,22.81,22.75,22.8,49000.0,16.1595,16.2022,16.1595,16.1951,49000.0
2014-04-14 14:10:00,22.8,22.81,22.8,22.81,3000.0,16.1951,16.2022,16.1951,16.2022,3000.0
2014-04-14 14:15:00,22.8,22.81,22.77,22.78,8600.0,16.1951,16.2022,16.1738,16.1809,8600.0
2014-04-14 14:20:00,22.78,22.78,22.75,22.76,16900.0,16.1809,16.1809,16.1595,16.1666,16900.0
2014-04-14 14:25:00,22.76,22.76,22.75,22.76,15700.0,16.1666,16.1666,16.1595,16.1666,15700.0
2014-04-14 14:30:00,22.76,22.76,22.75,22.75,7700.0,16.1666,16.1666,16.1595,16.1595,7700.0
2014-04-14 14:35:00,22.76,22.78,22.76,22.78,10900.0,16.1666,16.1809,16.1666,16.1809,10900.0
2014-04-14 14:40:00,22.78,22.79,22.76,22.79,15500.0,16.1809,16.188,16.1666,16.188,15500.0
2014-04-14 14:45:00,22.79,22.8,22.79,22.8,24700.0,16.188,16.1951,16.188,16.1951,24700.0
2014-04-14 14:50:00,22.8,22.81,22.8,22.81,4500.0,16.1951,16.2022,16.1951,16.2022,4500.0
2014-04-14 14:55:00,22.81,22.81,22.77,22.77,18300.0,16.2022,16.2022,16.1738,16.1738,18300.0
2014-04-14 15:00:00,22.77,22.77,22.75,22.76,15800.0,16.1738,16.1738,16.1595,16.1666,15800.0
2014-04-14 15:05:00,22.75,22.75,22.73,22.73,31200.0,16.1595,16.1595,16.1453,16.1453,31200.0
2014-04-14 15:10:00,22.73,22.75,22.68,22.69,43600.0,16.1453,16.1595,16.1098,16.1169,43600.0
2014-04-14 15:15:00,22.68,22.7,22.68,22.68,32500.0,16.1098,16.124,16.1098,16.1098,32500.0
2014-04-14 15:20:00,22.68,22.72,22.68,22.72,15800.0,16.1098,16.1382,16.1098,16.1382,15800.0
2014-04-14 15:25:00,22.72,22.72,22.69,22.72,22300.0,16.1382,16.1382,16.1169,16.1382,22300.0
2014-04-14 15:30:00,22.72,22.76,22.72,22.76,24900.0,16.1382,16.1666,16.1382,16.1666,24900.0
2014-04-14 15:35:00,22.76,22.82,22.75,22.81,54400.0,16.1666,16.2093,16.1595,16.2022,54400.0
2014-04-14 15:40:00,22.81,22.81,22.78,22.8,76900.0,16.2022,16.2022,16.1809,16.1951,76900.0
2014-04-14 15:45:00,22.81,22.84,22.79,22.79,57300.0,16.2022,16.2235,16.188,16.188,57300.0
2014-04-14 15:50:00,22.78,22.86,22.78,22.84,100800.0,16.1809,16.2377,16.1809,16.2235,100800.0
2014-04-14 15:55:00,22.83,22.87,22.83,22.84,104200.0,16.2164,16.2448,16.2164,16.2235,104200.0
2014-04-15 09:30:00,22.84,22.95,22.84,22.92,37800.0,16.2235,16.3016,16.2235,16.2803,37800.0
2014-04-15 09:35:00,22.92,22.99,22.92,22.98,33500.0,16.2803,16.33,16.2803,16.3229,33500.0
2014-04-15 09:40:00,22.99,23.0,22.94,22.96,30400.0,16.33,16.3371,16.2945,16.3087,30400.0
2014-04-15 09:45:00,22.96,22.99,22.94,22.97,42900.0,16.3087,16.33,16.2945,16.3158,42900.0
2014-04-15 09:50:00,22.97,22.98,22.95,22.96,11600.0,16.3158,16.3229,16.3016,16.3087,11600.0
2014-04-15 09:55:00,22.96,22.97,22.91,22.95,40500.0,16.3087,16.3158,16.2732,16.3016,40500.0
2014-04-15 10:00:00,22.95,22.98,22.92,22.92,22100.0,16.3016,16.3229,16.2803,16.2803,22100.0
2014-04-15 10:05:00,22.92,22.94,22.91,22.91,14000.0,16.2803,16.2945,16.2732,16.2732,14000.0
2014-04-15 10:10:00,22.91,22.94,22.9,22.9,20500.0,16.2732,16.2945,16.2661,16.2661,20500.0
2014-04-15 10:15:00,22.91,22.92,22.87,22.87,24200.0,16.2732,16.2803,16.2448,16.2448,24200.0
2014-04-15 10:20:00,22.87,22.87,22.8,22.81,44600.0,16.2448,16.2448,16.1951,16.2022,44600.0
2014-04-15 10:25:00,22.8,22.82,22.77,22.79,18700.0,16.1951,16.2093,16.1738,16.188,18700.0
2014-04-15 10:30:00,22.77,22.82,22.74,22.82,26800.0,16.1738,16.2093,16.1524,16.2093,26800.0
2014-04-15 10:35:00,22.82,22.82,22.75,22.77,40800.0,16.2093,16.2093,16.1595,16.1738,40800.0
2014-04-15 10:40:00,22.78,22.8,22.73,22.73,72000.0,16.1809,16.1951,16.1453,16.1453,72000.0
2014-04-15 10:45:00,22.72,22.75,22.7,22.71,56100.0,16.1382,16.1595,16.124,16.1311,56100.0
2014-04-15 10:50:00,22.72,22.74,22.65,22.66,22700.0,16.1382,16.1524,16.0885,16.0956,22700.0
2014-04-15 10:55:00,22.66,22.67,22.63,22.67,34700.0,16.0956,16.1027,16.0743,16.1027,34700.0
2014-04-15 11:00:00,22.66,22.66,22.61,22.64,37200.0,16.0956,16.0956,16.0601,16.0814,37200.0
2014-04-15 11:05:00,22.64,22.7,22.64,22.68,25500.0,16.0814,16.124,16.0814,16.1098,25500.0
2014-04-15 11:10:00,22.69,22.7,22.66,22.67,24900.0,16.1169,16.124,16.0956,16.1027,24900.0
2014-04-15 11:15:00,22.66,22.7,22.65,22.7,40600.0,16.0956,16.124,16.0885,16.124,40600.0
2014-04-15 11:20:00,22.69,22.76,22.69,22.75,15700.0,16.1169,16.1666,16.1169,16.1595,15700.0
2014-04-15 11:25:00,22.75,22.77,22.71,22.76,26700.0,16.1595,16.1738,16.1311,16.1666,26700.0
2014-04-15 11:30:00,22.77,22.81,22.74,22.79,12400.0,16.1738,16.2022,16.1524,16.188,12400.0
2014-04-15 11:35:00,22.78,22.81,22.77,22.8,4900.0,16.1809,16.2022,16.1738,16.1951,4900.0
2014-04-15 11:40:00,22.79,22.81,22.72,22.76,42300.0,16.188,16.2022,16.1382,16.1666,42300.0
2014-04-15 11:45:00,22.76,22.76,22.7,22.72,29000.0,16.1666,16.1666,16.124,16.1382,29000.0
2014-04-15 11:50:00,22.72,22.75,22.72,22.75,7800.0,16.1382,16.1595,16.1382,16.1595,7800.0
2014-04-15 11:55:00,22.76,22.76,22.69,22.7,14400.0,16.1666,16.1666,16.1169,16.124,14400.0
2014-04-15 12:00:00,22.7,22.7,22.66,22.69,10500.0,16.124,16.124,16.0956,16.1169,10500.0
2014-04-15 12:05:00,22.69,22.73,22.69,22.73,16900.0,16.1169,16.1453,16.1169,16.1453,16900.0
2014-04-15 12:10:00,22.7,22.75,22.7,22.73,5800.0,16.124,16.1595,16.124,16.1453,5800.0
2014-04-15 12:15:00,22.73,22.75,22.73,22.75,10800.0,16.1453,16.1595,16.1453,16.1595,10800.0
2014-04-15 12:20:00,22.75,22.75,22.7,22.71,12400.0,16.1595,16.1595,16.124,16.1311,12400.0
2014-04-15 12:25:00,22.72,22.75,22.69,22.75,4400.0,16.1382,16.1595,16.1169,16.1595,4400.0
2014-04-15 12:30:00,22.75,22.76,22.73,22.73,9600.0,16.1595,16.1666,16.1453,16.1453,9600.0
2014-04-15 12:35:00,22.72,22.73,22.7,22.72,7900.0,16.1382,16.1453,16.124,16.1382,7900.0
2014-04-15 12:40:00,22.72,22.75,22.72,22.73,2200.0,16.1382,16.1595,16.1382,16.1453,2200.0
2014-04-15 12:45:00,22.72,22.72,22.67,22.68,12100.0,16.1382,16.1382,16.1027,16.1098,12100.0
2014-04-15 12:50:00,22.68,22.69,22.67,22.69,7600.0,16.1098,16.1169,16.1027,16.1169,7600.0
2014-04-15 12:55:00,22.7,22.7,22.65,22.65,7700.0,16.124,16.124,16.0885,16.0885,7700.0
2014-04-15 13:00:00,22.63,22.67,22.62,22.67,16800.0,16.0743,16.1027,16.0672,16.1027,16800.0
2014-04-15 13:05:00,22.68,22.69,22.67,22.69,17600.0,16.1098,16.1169,16.1027,16.1169,17600.0
2014-04-15 13:10:00,22.68,22.7,22.65,22.7,39000.0,16.1098,16.124,16.0885,16.124,39000.0
2014-04-15 13:15:00,22.7,22.75,22.7,22.73,36800.0,16.124,16.1595,16.124,16.1453,36800.0
2014-04-15 13:20:00,22.74,22.74,22.71,22.71,16000.0,16.1524,16.1524,16.1311,16.1311,16000.0
2014-04-15 13:25:00,22.72,22.72,22.66,22.67,304900.0,16.1382,16.1382,16.0956,16.1027,304900.0
2014-04-15 13:30:00,22.67,22.72,22.66,22.72,17600.0,16.1027,16.1382,16.0956,16.1382,17600.0
2014-04-15 13:35:00,22.72,22.75,22.7,22.71,34900.0,16.1382,16.1595,16.124,16.1311,34900.0
2014-04-15 13:40:00,22.72,22.75,22.72,22.72,16400.0,16.1382,16.1595,16.1382,16.1382,16400.0
2014-04-15 13:45:00,22.72,22.72,22.7,22.71,24200.0,16.1382,16.1382,16.124,16.1311,24200.0
2014-04-15 13:50:00,22.71,22.72,22.71,22.72,17300.0,16.1311,16.1382,16.1311,16.1382,17300.0
2014-04-15 13:55:00,22.71,22.76,22.71,22.74,24800.0,16.1311,16.1666,16.1311,16.1524,24800.0
2014-04-15 14:00:00,22.75,22.77,22.75,22.76,20500.0,16.1595,16.1738,16.1595,16.1666,20500.0
2014-04-15 14:05:00,22.77,22.79,22.74,22.74,27800.0,16.1738,16.188,16.1524,16.1524,27800.0
2014-04-15 14:10:00,22.74,22.75,22.71,22.73,43600.0,16.1524,16.1595,16.1311,16.1453,43600.0
2014-04-15 14:15:00,22.74,22.75,22.72,22.72,15100.0,16.1524,16.1595,16.1382,16.1382,15100.0
2014-04-15 14:20:00,22.72,22.72,22.67,22.69,15400.0,16.1382,16.1382,16.1027,16.1169,15400.0
2014-04-15 14:25:00,22.69,22.72,22.67,22.71,20200.0,16.1169,16.1382,16.1027,16.1311,20200.0
2014-04-15 14:30:00,22.7,22.75,22.7,22.75,15300.0,16.124,16.1595,16.124,16.1595,15300.0
2014-04-15 14:35:00,22.75,22.77,22.73,22.77,14300.0,16.1595,16.1738,16.1453,16.1738,14300.0
2014-04-15 14:40:00,22.77,22.78,22.77,22.77,7200.0,16.1738,16.1809,16.1738,16.1738,7200.0
2014-04-15 14:45:00,22.77,22.8,22.77,22.79,18900.0,16.1738,16.1951,16.1738,16.188,18900.0
2014-04-15 14:50:00,22.79,22.85,22.79,22.84,18500.0,16.188,16.2306,16.188,16.2235,18500.0
2014-04-15 14:55:00,22.83,22.84,22.82,22.84,17200.0,16.2164,16.2235,16.2093,16.2235,17200.0
2014-04-15 15:00:00,22.83,22.85,22.83,22.84,21400.0,16.2164,16.2306,16.2164,16.2235,21400.0
2014-04-15 15:05:00,22.85,22.85,22.82,22.82,34500.0,16.2306,16.2306,16.2093,16.2093,34500.0
2014-04-15 15:10:00,22.82,22.87,22.82,22.87,65200.0,16.2093,16.2448,16.2093,16.2448,65200.0
2014-04-15 15:15:00,22.86,22.88,22.85,22.88,26300.0,16.2377,16.2519,16.2306,16.2519,26300.0
2014-04-15 15:20:00,22.89,22.9,22.88,22.9,294100.0,16.259,16.2661,16.2519,16.2661,294100.0
2014-04-15 15:25:00,22.89,22.92,22.87,22.92,58900.0,16.259,16.2803,16.2448,16.2803,58900.0
2014-04-15 15:30:00,22.92,22.92,22.9,22.91,21000.0,16.2803,16.2803,16.2661,16.2732,21000.0
2014-04-15 15:35:00,22.91,22.92,22.91,22.92,89100.0,16.2732,16.2803,16.2732,16.2803,89100.0
2014-04-15 15:40:00,22.92,22.95,22.88,22.88,90600.0,16.2803,16.3016,16.2519,16.2519,90600.0
2014-04-15 15:45:00,22.88,22.91,22.86,22.9,37600.0,16.2519,16.2732,16.2377,16.2661,37600.0
2014-04-15 15:50:00,22.91,22.92,22.9,22.9,45300.0,16.2732,16.2803,16.2661,16.2661,45300.0
2014-04-15 15:55:00,22.9,22.9,22.87,22.88,52600.0,16.2661,16.2661,16.2448,16.2519,52600.0
2014-04-16 09:30:00,23.03,23.06,22.94,23.06,117400.0,16.3584,16.3797,16.2945,16.3797,117400.0
2014-04-16 09:35:00,23.07,23.11,22.98,23.0,69900.0,16.3868,16.4153,16.3229,16.3371,69900.0
2014-04-16 09:40:00,22.99,23.05,22.98,23.03,58700.0,16.33,16.3726,16.3229,16.3584,58700.0
2014-04-16 09:45:00,23.03,23.04,22.95,22.95,64000.0,16.3584,16.3655,16.3016,16.3016,64000.0
2014-04-16 09:50:00,22.93,22.94,22.86,22.86,71800.0,16.2874,16.2945,16.2377,16.2377,71800.0
2014-04-16 09:55:00,22.85,22.99,22.83,22.98,77000.0,16.2306,16.33,16.2164,16.3229,77000.0
2014-04-16 10:00:00,22.98,22.98,22.93,22.93,34900.0,16.3229,16.3229,16.2874,16.2874,34900.0
2014-04-16 10:05:00,22.93,22.96,22.89,22.89,36100.0,16.2874,16.3087,16.259,16.259,36100.0
2014-04-16 10:10:00,22.89,22.93,22.89,22.92,41100.0,16.259,16.2874,16.259,16.2803,41100.0
2014-04-16 10:15:00,22.92,23.0,22.91,23.0,31600.0,16.2803,16.3371,16.2732,16.3371,31600.0
2014-04-16 10:20:00,23.0,23.02,22.99,22.99,44500.0,16.3371,16.3513,16.33,16.33,44500.0
2014-04-16 10:25:00,22.98,23.0,22.98,22.98,24900.0,16.3229,16.3371,16.3229,16.3229,24900.0
2014-04-16 10:30:00,22.96,23.0,22.96,23.0,45900.0,16.3087,16.3371,16.3087,16.3371,45900.0
2014-04-16 10:35:00,23.0,23.05,23.0,23.02,47600.0,16.3371,16.3726,16.3371,16.3513,47600.0
2014-04-16 10:40:00,23.01,23.01,22.98,22.98,20800.0,16.3442,16.3442,16.3229,16.3229,20800.0
2014-04-16 10:45:00,22.97,23.0,22.96,22.99,16900.0,16.3158,16.3371,16.3087,16.33,16900.0
2014-04-16 10:50:00,22.99,23.0,22.97,23.0,19800.0,16.33,16.3371,16.3158,16.3371,19800.0
2014-04-16 10:55:00,23.0,23.02,22.99,22.99,12800.0,16.3371,16.3513,16.33,16.33,12800.0
2014-04-16 11:00:00,22.98,22.99,22.95,22.98,8100.0,16.3229,16.33,16.3016,16.3229,8100.0
2014-04-16 11:05:00,22.98,22.99,22.98,22.99,10700.0,16.3229,16.33,16.3229,16.33,10700.0
2014-04-16 11:10:00,22.99,23.0,22.98,23.0,22100.0,16.33,16.3371,16.3229,16.3371,22100.0
2014-04-16 11:15:00,23.0,23.05,23.0,23.04,35700.0,16.3371,16.3726,16.3371,16.3655,35700.0
2014-04-16 11:20:00,23.02,23.03,23.0,23.01,16100.0,16.3513,16.3584,16.3371,16.3442,16100.0
2014-04-16 11:25:00,23.01,23.02,22.99,23.02,9900.0,16.3442,16.3513,16.33,16.3513,9900.0
2014-04-16 11:30:00,23.03,23.05,23.03,23.05,16000.0,16.3584,16.3726,16.3584,16.3726,16000.0
2014-04-16 11:35:00,23.05,23.06,23.04,23.05,27300.0,16.3726,16.3797,16.3655,16.3726,27300.0
2014-04-16 11:40:00,23.06,23.07,23.05,23.05,25500.0,16.3797,16.3868,16.3726,16.3726,25500.0
2014-04-16 11:45:00,23.06,23.08,23.06,23.08,9300.0,16.3797,16.3939,16.3797,16.3939,9300.0
2014-04-16 11:50:00,23.08,23.1,23.07,23.09,24700.0,16.3939,16.4082,16.3868,16.4011,24700.0
2014-04-16 11:55:00,23.09,23.09,23.08,23.09,900.0,16.4011,16.4011,16.3939,16.4011,900.0
2014-04-16 12:00:00,23.09,23.11,23.09,23.1,16800.0,16.4011,16.4153,16.4011,16.4082,16800.0
2014-04-16 12:05:00,23.1,23.13,23.1,23.12,13400.0,16.4082,16.4295,16.4082,16.4224,13400.0
2014-04-16 12:10:00,23.12,23.13,23.12,23.12,49300.0,16.4224,16.4295,16.4224,16.4224,49300.0
2014-04-16 12:15:00,23.13,23.15,23.11,23.14,118900.0,16.4295,16.4437,16.4153,16.4366,118900.0
2014-04-16 12:20:00,23.15,23.15,23.08,23.08,33500.0,16.4437,16.4437,16.3939,16.3939,33500.0
2014-04-16 12:25:00,23.08,23.1,23.08,23.09,47100.0,16.3939,16.4082,16.3939,16.4011,47100.0
2014-04-16 12:30:00,23.1,23.1,23.07,23.07,17200.0,16.4082,16.4082,16.3868,16.3868,17200.0
2014-04-16 12:35:00,23.08,23.09,23.07,23.07,8100.0,16.3939,16.4011,16.3868,16.3868,8100.0
2014-04-16 12:40:00,23.08,23.11,23.08,23.1,16800.0,16.3939,16.4153,16.3939,16.4082,16800.0
2014-04-16 12:45:00,23.09,23.1,23.07,23.07,12000.0,16.4011,16.4082,16.3868,16.3868,12000.0
2014-04-16 12:50:00,23.07,23.08,23.07,23.08,7900.0,16.3868,16.3939,16.3868,16.3939,7900.0
2014-04-16 12:55:00,23.07,23.08,23.05,23.05,13700.0,16.3868,16.3939,16.3726,16.3726,13700.0
2014-04-16 13:00:00,23.05,23.07,23.05,23.06,11900.0,16.3726,16.3868,16.3726,16.3797,11900.0
2014-04-16 13:05:00,23.05,23.06,23.04,23.06,17400.0,16.3726,16.3797,16.3655,16.3797,17400.0
2014-04-16 13:10:00,23.06,23.06,23.05,23.05,6100.0,16.3797,16.3797,16.3726,16.3726,6100.0
2014-04-16 13:15:00,23.04,23.07,23.04,23.06,13800.0,16.3655,16.3868,16.3655,16.3797,13800.0
2014-04-16 13:20:00,23.05,23.05,23.05,23.05,5800.0,16.3726,16.3726,16.3726,16.3726,5800.0
2014-04-16 13:25:00,23.05,23.06,23.04,23.06,7400.0,16.3726,16.3797,16.3655,16.3797,7400.0
2014-04-16 13:30:00,23.06,23.06,23.03,23.03,13000.0,16.3797,16.3797,16.3584,16.3584,13000.0
2014-04-16 13:35:00,23.0,23.02,23.0,23.02,20200.0,16.3371,16.3513,16.3371,16.3513,20200.0
2014-04-16 13:40:00,23.02,23.03,23.01,23.02,14200.0,16.3513,16.3584,16.3442,16.3513,14200.0
2014-04-16 13:45:00,23.02,23.03,23.02,23.03,6100.0,16.3513,16.3584,16.3513,16.3584,6100.0
2014-04-16 13:50:00,23.03,23.03,23.01,23.01,13700.0,16.3584,16.3584,16.3442,16.3442,13700.0
2014-04-16 13:55:00,23.01,23.02,23.0,23.02,11000.0,16.3442,16.3513,16.3371,16.3513,11000.0
2014-04-16 14:00:00,23.03,23.03,23.0,23.01,14700.0,16.3584,16.3584,16.3371,16.3442,14700.0
2014-04-16 14:05:00,23.0,23.01,23.0,23.01,4500.0,16.3371,16.3442,16.3371,16.3442,4500.0
2014-04-16 14:10:00,23.01,23.01,23.01,23.01,2500.0,16.3442,16.3442,16.3442,16.3442,2500.0
2014-04-16 14:15:00,23.01,23.01,22.98,23.0,42900.0,16.3442,16.3442,16.3229,16.3371,42900.0
2014-04-16 14:20:00,23.0,23.02,22.99,23.01,16000.0,16.3371,16.3513,16.33,16.3442,16000.0
2014-04-16 14:25:00,23.0,23.02,23.0,23.01,2600.0,16.3371,16.3513,16.3371,16.3442,2600.0
2014-04-16 14:30:00,23.01,23.05,23.01,23.04,10500.0,16.3442,16.3726,16.3442,16.3655,10500.0
2014-04-16 14:35:00,23.03,23.05,23.02,23.05,4300.0,16.3584,16.3726,16.3513,16.3726,4300.0
2014-04-16 14:40:00,23.05,23.05,23.03,23.05,5000.0,16.3726,16.3726,16.3584,16.3726,5000.0
2014-04-16 14:45:00,23.05,23.07,23.05,23.07,8400.0,16.3726,16.3868,16.3726,16.3868,8400.0
2014-04-16 14:50:00,23.07,23.09,23.07,23.07,34700.0,16.3868,16.4011,16.3868,16.3868,34700.0
2014-04-16 14:55:00,23.07,23.07,23.06,23.06,19600.0,16.3868,16.3868,16.3797,16.3797,19600.0
2014-04-16 15:00:00,23.06,23.06,23.05,23.06,28500.0,16.3797,16.3797,16.3726,16.3797,28500.0
2014-04-16 15:05:00,23.05,23.06,23.03,23.06,11100.0,16.3726,16.3797,16.3584,16.3797,11100.0
2014-04-16 15:10:00,23.05,23.05,23.03,23.03,3500.0,16.3726,16.3726,16.3584,16.3584,3500.0
2014-04-16 15:15:00,23.03,23.06,23.02,23.03,30900.0,16.3584,16.3797,16.3513,16.3584,30900.0
2014-04-16 15:20:00,23.03,23.03,23.0,23.0,5900.0,16.3584,16.3584,16.3371,16.3371,5900.0
2014-04-16 15:25:00,23.0,23.03,23.0,23.02,36300.0,16.3371,16.3584,16.3371,16.3513,36300.0
2014-04-16 15:30:00,23.02,23.03,23.0,23.0,69600.0,16.3513,16.3584,16.3371,16.3371,69600.0
2014-04-16 15:35:00,23.0,23.02,23.0,23.01,73200.0,16.3371,16.3513,16.3371,16.3442,73200.0
2014-04-16 15:40:00,23.01,23.02,23.0,23.01,39100.0,16.3442,16.3513,16.3371,16.3442,39100.0
2014-04-16 15:45:00,23.02,23.03,23.01,23.01,50200.0,16.3513,16.3584,16.3442,16.3442,50200.0
2014-04-16 15:50:00,23.01,23.06,23.01,23.06,108800.0,16.3442,16.3797,16.3442,16.3797,108800.0
2014-04-16 15:55:00,23.05,23.06,23.02,23.03,158000.0,16.3726,16.3797,16.3513,16.3584,158000.0
2014-04-17 09:30:00,23.01,23.1,22.95,22.95,106100.0,16.3442,16.4082,16.3016,16.3016,106100.0
2014-04-17 09:35:00,22.96,22.96,22.8,22.88,189100.0,16.3087,16.3087,16.1951,16.2519,189100.0
2014-04-17 09:40:00,22.89,22.98,22.89,22.95,45100.0,16.259,16.3229,16.259,16.3016,45100.0
2014-04-17 09:45:00,22.94,22.94,22.79,22.8,31800.0,16.2945,16.2945,16.188,16.1951,31800.0
2014-04-17 09:50:00,22.81,22.87,22.81,22.81,36300.0,16.2022,16.2448,16.2022,16.2022,36300.0
2014-04-17 09:55:00,22.8,22.87,22.78,22.86,79500.0,16.1951,16.2448,16.1809,16.2377,79500.0
2014-04-17 10:00:00,22.87,22.92,22.85,22.92,57600.0,16.2448,16.2803,16.2306,16.2803,57600.0
2014-04-17 10:05:00,22.92,22.93,22.87,22.91,39700.0,16.2803,16.2874,16.2448,16.2732,39700.0
2014-04-17 10:10:00,22.91,22.94,22.91,22.94,24600.0,16.2732,16.2945,16.2732,16.2945,24600.0
2014-04-17 10:15:00,22.94,22.94,22.91,22.93,33100.0,16.2945,16.2945,16.2732,16.2874,33100.0
2014-04-17 10:20:00,22.93,22.94,22.92,22.94,33500.0,16.2874,16.2945,16.2803,16.2945,33500.0
2014-04-17 10:25:00,22.94,23.06,22.94,23.06,58300.0,16.2945,16.3797,16.2945,16.3797,58300.0
2014-04-17 10:30:00,23.05,23.06,23.01,23.03,44900.0,16.3726,16.3797,16.3442,16.3584,44900.0
2014-04-17 10:35:00,23.03,23.05,23.02,23.04,18700.0,16.3584,16.3726,16.3513,16.3655,18700.0
2014-04-17 10:40:00,23.05,23.05,23.01,23.01,47100.0,16.3726,16.3726,16.3442,16.3442,47100.0
2014-04-17 10:45:00,23.01,23.03,22.98,23.02,27500.0,16.3442,16.3584,16.3229,16.3513,27500.0
2014-04-17 10:50:00,23.01,23.05,23.01,23.04,13700.0,16.3442,16.3726,16.3442,16.3655,13700.0
2014-04-17 10:55:00,23.03,23.05,23.02,23.05,14200.0,16.3584,16.3726,16.3513,16.3726,14200.0
2014-04-17 11:00:00,23.06,23.09,23.06,23.06,39000.0,16.3797,16.4011,16.3797,16.3797,39000.0
2014-04-17 11:05:00,23.07,23.11,23.07,23.09,32400.0,16.3868,16.4153,16.3868,16.4011,32400.0
2014-04-17 11:10:00,23.09,23.09,23.03,23.06,25900.0,16.4011,16.4011,16.3584,16.3797,25900.0
2014-04-17 11:15:00,23.06,23.06,23.02,23.06,17500.0,16.3797,16.3797,16.3513,16.3797,17500.0
2014-04-17 11:20:00,23.06,23.07,23.05,23.05,7400.0,16.3797,16.3868,16.3726,16.3726,7400.0
2014-04-17 11:25:00,23.06,23.06,23.05,23.06,17600.0,16.3797,16.3797,16.3726,16.3797,17600.0
2014-04-17 11:30:00,23.05,23.06,23.05,23.06,500.0,16.3726,16.3797,16.3726,16.3797,500.0
2014-04-17 11:35:00,23.05,23.05,23.03,23.03,19600.0,16.3726,16.3726,16.3584,16.3584,19600.0
2014-04-17 11:40:00,23.04,23.06,23.03,23.05,12500.0,16.3655,16.3797,16.3584,16.3726,12500.0
2014-04-17 11:45:00,23.05,23.05,23.03,23.03,5100.0,16.3726,16.3726,16.3584,16.3584,5100.0
2014-04-17 11:50:00,23.02,23.03,23.0,23.0,30200.0,16.3513,16.3584,16.3371,16.3371,30200.0
2014-04-17 11:55:00,23.01,23.03,23.0,23.03,16200.0,16.3442,16.3584,16.3371,16.3584,16200.0
2014-04-17 12:00:00,23.03,23.09,23.02,23.08,26000.0,16.3584,16.4011,16.3513,16.3939,26000.0
2014-04-17 12:05:00,23.09,23.1,23.07,23.08,28800.0,16.4011,16.4082,16.3868,16.3939,28800.0
2014-04-17 12:10:00,23.07,23.08,23.06,23.08,18000.0,16.3868,16.3939,16.3797,16.3939,18000.0
2014-04-17 12:15:00,23.08,23.08,23.06,23.06,11400.0,16.3939,16.3939,16.3797,16.3797,11400.0
2014-04-17 12:20:00,23.06,23.08,23.05,23.06,28500.0,16.3797,16.3939,16.3726,16.3797,28500.0
2014-04-17 12:25:00,23.06,23.07,23.05,23.07,33000.0,16.3797,16.3868,16.3726,16.3868,33000.0
2014-04-17 12:30:00,23.06,23.06,23.05,23.06,19700.0,16.3797,16.3797,16.3726,16.3797,19700.0
2014-04-17 12:35:00,23.05,23.08,23.03,23.08,52100.0,16.3726,16.3939,16.3584,16.3939,52100.0
2014-04-17 12:40:00,23.09,23.12,23.09,23.11,29200.0,16.4011,16.4224,16.4011,16.4153,29200.0
2014-04-17 12:45:00,23.11,23.11,23.1,23.11,12000.0,16.4153,16.4153,16.4082,16.4153,12000.0
2014-04-17 12:50:00,23.12,23.15,23.11,23.13,63900.0,16.4224,16.4437,16.4153,16.4295,63900.0
2014-04-17 12:55:00,23.13,23.14,23.11,23.13,55300.0,16.4295,16.4366,16.4153,16.4295,55300.0
2014-04-17 13:00:00,23.12,23.16,23.1,23.15,30000.0,16.4224,16.4508,16.4082,16.4437,30000.0
2014-04-17 13:05:00,23.15,23.18,23.14,23.16,50100.0,16.4437,16.465,16.4366,16.4508,50100.0
2014-04-17 13:10:00,23.16,23.17,23.16,23.17,45200.0,16.4508,16.4579,16.4508,16.4579,45200.0
2014-04-17 13:15:00,23.18,23.18,23.16,23.16,15300.0,16.465,16.465,16.4508,16.4508,15300.0
2014-04-17 13:20:00,23.16,23.17,23.15,23.17,36500.0,16.4508,16.4579,16.4437,16.4579,36500.0
2014-04-17 13:25:00,23.17,23.17,23.17,23.17,600.0,16.4579,16.4579,16.4579,16.4579,600.0
2014-04-17 13:30:00,23.17,23.17,23.14,23.15,37100.0,16.4579,16.4579,16.4366,16.4437,37100.0
2014-04-17 13:35:00,23.15,23.16,23.15,23.16,19900.0,16.4437,16.4508,16.4437,16.4508,19900.0
2014-04-17 13:40:00,23.16,23.17,23.15,23.16,20500.0,16.4508,16.4579,16.4437,16.4508,20500.0
2014-04-17 13:45:00,23.16,23.17,23.15,23.16,4900.0,16.4508,16.4579,16.4437,16.4508,4900.0
2014-04-17 13:50:00,23.16,23.17,23.16,23.17,3200.0,16.4508,16.4579,16.4508,16.4579,3200.0
2014-04-17 13:55:00,23.17,23.17,23.15,23.15,52200.0,16.4579,16.4579,16.4437,16.4437,52200.0
2014-04-17 14:00:00,23.15,23.17,23.14,23.14,53000.0,16.4437,16.4579,16.4366,16.4366,53000.0
2014-04-17 14:05:00,23.15,23.16,23.15,23.16,6600.0,16.4437,16.4508,16.4437,16.4508,6600.0
2014-04-17 14:10:00,23.16,23.17,23.16,23.17,17200.0,16.4508,16.4579,16.4508,16.4579,17200.0
2014-04-17 14:15:00,23.17,23.17,23.17,23.17,31200.0,16.4579,16.4579,16.4579,16.4579,31200.0
2014-04-17 14:20:00,23.17,23.19,23.17,23.18,41600.0,16.4579,16.4721,16.4579,16.465,41600.0
2014-04-17 14:25:00,23.19,23.19,23.17,23.18,19300.0,16.4721,16.4721,16.4579,16.465,19300.0
2014-04-17 14:30:00,23.18,23.18,23.17,23.18,12200.0,16.465,16.465,16.4579,16.465,12200.0
2014-04-17 14:35:00,23.17,23.19,23.17,23.18,15700.0,16.4579,16.4721,16.4579,16.465,15700.0
2014-04-17 14:40:00,23.18,23.2,23.18,23.19,34100.0,16.465,16.4792,16.465,16.4721,34100.0
2014-04-17 14:45:00,23.19,23.2,23.18,23.2,48500.0,16.4721,16.4792,16.465,16.4792,48500.0
2014-04-17 14:50:00,23.19,23.2,23.18,23.19,27600.0,16.4721,16.4792,16.465,16.4721,27600.0
2014-04-17 14:55:00,23.19,23.19,23.17,23.19,26500.0,16.4721,16.4721,16.4579,16.4721,26500.0
2014-04-17 15:00:00,23.2,23.21,23.19,23.19,11500.0,16.4792,16.4863,16.4721,16.4721,11500.0
2014-04-17 15:05:00,23.19,23.2,23.19,23.19,3500.0,16.4721,16.4792,16.4721,16.4721,3500.0
2014-04-17 15:10:00,23.2,23.24,23.2,23.24,42400.0,16.4792,16.5076,16.4792,16.5076,42400.0
2014-04-17 15:15:00,23.24,23.25,23.24,23.24,31500.0,16.5076,16.5147,16.5076,16.5076,31500.0
2014-04-17 15:20:00,23.24,23.27,23.24,23.27,71600.0,16.5076,16.5289,16.5076,16.5289,71600.0
2014-04-17 15:25:00,23.27,23.28,23.25,23.25,37800.0,16.5289,16.536,16.5147,16.5147,37800.0
2014-04-17 15:30:00,23.25,23.25,23.22,23.22,50000.0,16.5147,16.5147,16.4934,16.4934,50000.0
2014-04-17 15:35:00,23.21,23.22,23.19,23.22,69100.0,16.4863,16.4934,16.4721,16.4934,69100.0
2014-04-17 15:40:00,23.22,23.23,23.22,23.23,26600.0,16.4934,16.5005,16.4934,16.5005,26600.0
2014-04-17 15:45:00,23.22,23.22,23.19,23.21,127700.0,16.4934,16.4934,16.4721,16.4863,127700.0
2014-04-17 15:50:00,23.2,23.24,23.2,23.22,97700.0,16.4792,16.5076,16.4792,16.4934,97700.0
2014-04-17 15:55:00,23.22,23.22,23.19,23.19,107300.0,16.4934,16.4934,16.4721,16.4721,107300.0
2014-04-21 09:30:00,23.23,23.38,23.19,23.36,88800.0,16.5005,16.607,16.4721,16.5928,88800.0
2014-04-21 09:35:00,23.36,23.36,23.31,23.34,20900.0,16.5928,16.5928,16.5573,16.5786,20900.0
2014-04-21 09:40:00,23.35,23.47,23.35,23.43,81400.0,16.5857,16.671,16.5857,16.6426,81400.0
2014-04-21 09:45:00,23.43,23.43,23.35,23.39,75700.0,16.6426,16.6426,16.5857,16.6141,75700.0
2014-04-21 09:50:00,23.39,23.4,23.35,23.36,42900.0,16.6141,16.6212,16.5857,16.5928,42900.0
2014-04-21 09:55:00,23.36,23.38,23.33,23.34,28000.0,16.5928,16.607,16.5715,16.5786,28000.0
2014-04-21 10:00:00,23.35,23.42,23.35,23.41,53500.0,16.5857,16.6355,16.5857,16.6283,53500.0
2014-04-21 10:05:00,23.42,23.43,23.38,23.4,18700.0,16.6355,16.6426,16.607,16.6212,18700.0
2014-04-21 10:10:00,23.41,23.42,23.39,23.39,15900.0,16.6283,16.6355,16.6141,16.6141,15900.0
2014-04-21 10:15:00,23.38,23.43,23.38,23.42,45800.0,16.607,16.6426,16.607,16.6355,45800.0
2014-04-21 10:20:00,23.41,23.44,23.39,23.44,57900.0,16.6283,16.6497,16.6141,16.6497,57900.0
2014-04-21 10:25:00,23.43,23.44,23.38,23.39,19000.0,16.6426,16.6497,16.607,16.6141,19000.0
2014-04-21 10:30:00,23.4,23.4,23.32,23.32,33300.0,16.6212,16.6212,16.5644,16.5644,33300.0
2014-04-21 10:35:00,23.31,23.33,23.28,23.3,33300.0,16.5573,16.5715,16.536,16.5502,33300.0
2014-04-21 10:40:00,23.31,23.31,23.27,23.28,10400.0,16.5573,16.5573,16.5289,16.536,10400.0
2014-04-21 10:45:00,23.28,23.33,23.28,23.33,23300.0,16.536,16.5715,16.536,16.5715,23300.0
2014-04-21 10:50:00,23.33,23.33,23.29,23.32,63000.0,16.5715,16.5715,16.5431,16.5644,63000.0
2014-04-21 10:55:00,23.32,23.33,23.3,23.33,31200.0,16.5644,16.5715,16.5502,16.5715,31200.0
2014-04-21 11:00:00,23.33,23.39,23.33,23.36,13800.0,16.5715,16.6141,16.5715,16.5928,13800.0
2014-04-21 11:05:00,23.36,23.37,23.35,23.35,14300.0,16.5928,16.5999,16.5857,16.5857,14300.0
2014-04-21 11:10:00,23.36,23.42,23.36,23.42,14000.0,16.5928,16.6355,16.5928,16.6355,14000.0
2014-04-21 11:15:00,23.42,23.44,23.4,23.44,35500.0,16.6355,16.6497,16.6212,16.6497,35500.0
2014-04-21 11:20:00,23.44,23.44,23.43,23.44,25800.0,16.6497,16.6497,16.6426,16.6497,25800.0
2014-04-21 11:25:00,23.44,23.48,23.44,23.46,35900.0,16.6497,16.6781,16.6497,16.6639,35900.0
2014-04-21 11:30:00,23.45,23.45,23.43,23.43,13100.0,16.6568,16.6568,16.6426,16.6426,13100.0
2014-04-21 11:35:00,23.42,23.44,23.42,23.43,8400.0,16.6355,16.6497,16.6355,16.6426,8400.0
2014-04-21 11:40:00,23.43,23.48,23.43,23.48,41900.0,16.6426,16.6781,16.6426,16.6781,41900.0
2014-04-21 11:45:00,23.48,23.48,23.45,23.46,39700.0,16.6781,16.6781,16.6568,16.6639,39700.0
2014-04-21 11:50:00,23.46,23.48,23.46,23.48,18900.0,16.6639,16.6781,16.6639,16.6781,18900.0
2014-04-21 11:55:00,23.48,23.49,23.47,23.48,14400.0,16.6781,16.6852,16.671,16.6781,14400.0
2014-04-21 12:00:00,23.48,23.55,23.48,23.53,148300.0,16.6781,16.7278,16.6781,16.7136,148300.0
2014-04-21 12:05:00,23.54,23.55,23.53,23.53,17400.0,16.7207,16.7278,16.7136,16.7136,17400.0
2014-04-21 12:10:00,23.53,23.56,23.53,23.56,22300.0,16.7136,16.7349,16.7136,16.7349,22300.0
2014-04-21 12:15:00,23.56,23.58,23.56,23.57,36700.0,16.7349,16.7491,16.7349,16.742,36700.0
2014-04-21 12:20:00,23.57,23.58,23.52,23.52,29100.0,16.742,16.7491,16.7065,16.7065,29100.0
2014-04-21 12:25:00,23.53,23.55,23.52,23.53,39300.0,16.7136,16.7278,16.7065,16.7136,39300.0
2014-04-21 12:30:00,23.52,23.52,23.49,23.51,20800.0,16.7065,16.7065,16.6852,16.6994,20800.0
2014-04-21 12:35:00,23.5,23.51,23.48,23.48,19400.0,16.6923,16.6994,16.6781,16.6781,19400.0
2014-04-21 12:40:00,23.48,23.5,23.48,23.48,16100.0,16.6781,16.6923,16.6781,16.6781,16100.0
2014-04-21 12:45:00,23.48,23.48,23.45,23.45,22100.0,16.6781,16.6781,16.6568,16.6568,22100.0
2014-04-21 12:50:00,23.45,23.47,23.44,23.47,24100.0,16.6568,16.671,16.6497,16.671,24100.0
2014-04-21 12:55:00,23.46,23.47,23.45,23.46,7600.0,16.6639,16.671,16.6568,16.6639,7600.0
2014-04-21 13:00:00,23.45,23.47,23.44,23.45,7400.0,16.6568,16.671,16.6497,16.6568,7400.0
2014-04-21 13:05:00,23.45,23.46,23.43,23.44,10600.0,16.6568,16.6639,16.6426,16.6497,10600.0
2014-04-21 13:10:00,23.43,23.44,23.43,23.43,5500.0,16.6426,16.6497,16.6426,16.6426,5500.0
2014-04-21 13:15:00,23.44,23.47,23.43,23.45,18500.0,16.6497,16.671,16.6426,16.6568,18500.0
2014-04-21 13:20:00,23.45,23.45,23.44,23.45,8500.0,16.6568,16.6568,16.6497,16.6568,8500.0
2014-04-21 13:25:00,23.45,23.46,23.45,23.45,8400.0,16.6568,16.6639,16.6568,16.6568,8400.0
2014-04-21 13:30:00,23.45,23.45,23.43,23.44,4000.0,16.6568,16.6568,16.6426,16.6497,4000.0
2014-04-21 13:35:00,23.44,23.44,23.42,23.43,7400.0,16.6497,16.6497,16.6355,16.6426,7400.0
2014-04-21 13:40:00,23.43,23.45,23.41,23.44,17400.0,16.6426,16.6568,16.6283,16.6497,17400.0
2014-04-21 13:45:00,23.45,23.45,23.41,23.41,5300.0,16.6568,16.6568,16.6283,16.6283,5300.0
2014-04-21 13:50:00,23.41,23.43,23.41,23.42,11000.0,16.6283,16.6426,16.6283,16.6355,11000.0
2014-04-21 13:55:00,23.42,23.44,23.42,23.43,7300.0,16.6355,16.6497,16.6355,16.6426,7300.0
2014-04-21 14:00:00,23.44,23.47,23.44,23.44,37200.0,16.6497,16.671,16.6497,16.6497,37200.0
2014-04-21 14:05:00,23.45,23.47,23.44,23.47,15700.0,16.6568,16.671,16.6497,16.671,15700.0
2014-04-21 14:10:00,23.46,23.47,23.44,23.45,17700.0,16.6639,16.671,16.6497,16.6568,17700.0
2014-04-21 14:15:00,23.45,23.45,23.43,23.45,15600.0,16.6568,16.6568,16.6426,16.6568,15600.0
2014-04-21 14:20:00,23.44,23.45,23.43,23.44,5200.0,16.6497,16.6568,16.6426,16.6497,5200.0
2014-04-21 14:25:00,23.44,23.47,23.44,23.45,20300.0,16.6497,16.671,16.6497,16.6568,20300.0
2014-04-21 14:30:00,23.46,23.48,23.46,23.47,4000.0,16.6639,16.6781,16.6639,16.671,4000.0
2014-04-21 14:35:00,23.46,23.47,23.45,23.47,8700.0,16.6639,16.671,16.6568,16.671,8700.0
2014-04-21 14:40:00,23.48,23.48,23.46,23.46,30500.0,16.6781,16.6781,16.6639,16.6639,30500.0
2014-04-21 14:45:00,23.45,23.46,23.44,23.44,12000.0,16.6568,16.6639,16.6497,16.6497,12000.0
2014-04-21 14:50:00,23.44,23.44,23.42,23.42,13100.0,16.6497,16.6497,16.6355,16.6355,13100.0
2014-04-21 14:55:00,23.42,23.42,23.42,23.42,4100.0,16.6355,16.6355,16.6355,16.6355,4100.0
2014-04-21 15:00:00,23.42,23.42,23.41,23.42,2100.0,16.6355,16.6355,16.6283,16.6355,2100.0
2014-04-21 15:05:00,23.42,23.42,23.39,23.4,16200.0,16.6355,16.6355,16.6141,16.6212,16200.0
2014-04-21 15:10:00,23.39,23.41,23.37,23.4,24200.0,16.6141,16.6283,16.5999,16.6212,24200.0
2014-04-21 15:15:00,23.41,23.41,23.38,23.38,8800.0,16.6283,16.6283,16.607,16.607,8800.0
2014-04-21 15:20:00,23.38,23.39,23.37,23.38,25800.0,16.607,16.6141,16.5999,16.607,25800.0
2014-04-21 15:25:00,23.39,23.41,23.37,23.39,28400.0,16.6141,16.6283,16.5999,16.6141,28400.0
2014-04-21 15:30:00,23.39,23.39,23.36,23.36,11300.0,16.6141,16.6141,16.5928,16.5928,11300.0
2014-04-21 15:35:00,23.37,23.38,23.37,23.38,8800.0,16.5999,16.607,16.5999,16.607,8800.0
2014-04-21 15:40:00,23.39,23.39,23.38,23.38,5500.0,16.6141,16.6141,16.607,16.607,5500.0
2014-04-21 15:45:00,23.38,23.39,23.36,23.38,26000.0,16.607,16.6141,16.5928,16.607,26000.0
2014-04-21 15:50:00,23.38,23.4,23.38,23.4,35900.0,16.607,16.6212,16.607,16.6212,35900.0
2014-04-21 15:55:00,23.4,23.4,23.38,23.39,60900.0,16.6212,16.6212,16.607,16.6141,60900.0
2014-04-22 09:30:00,23.43,23.49,23.43,23.45,31400.0,16.6426,16.6852,16.6426,16.6568,31400.0
2014-04-22 09:35:00,23.45,23.58,23.45,23.5,98800.0,16.6568,16.7491,16.6568,16.6923,98800.0
2014-04-22 09:40:00,23.49,23.49,23.4,23.41,40200.0,16.6852,16.6852,16.6212,16.6283,40200.0
2014-04-22 09:45:00,23.42,23.48,23.42,23.46,27800.0,16.6355,16.6781,16.6355,16.6639,27800.0
2014-04-22 09:50:00,23.45,23.5,23.45,23.47,52400.0,16.6568,16.6923,16.6568,16.671,52400.0
2014-04-22 09:55:00,23.47,23.48,23.44,23.47,13500.0,16.671,16.6781,16.6497,16.671,13500.0
2014-04-22 10:00:00,23.48,23.51,23.44,23.5,19300.0,16.6781,16.6994,16.6497,16.6923,19300.0
2014-04-22 10:05:00,23.5,23.56,23.5,23.54,16900.0,16.6923,16.7349,16.6923,16.7207,16900.0
2014-04-22 10:10:00,23.55,23.58,23.54,23.55,35000.0,16.7278,16.7491,16.7207,16.7278,35000.0
2014-04-22 10:15:00,23.55,23.56,23.5,23.51,25600.0,16.7278,16.7349,16.6923,16.6994,25600.0
2014-04-22 10:20:00,23.52,23.53,23.49,23.49,28900.0,16.7065,16.7136,16.6852,16.6852,28900.0
2014-04-22 10:25:00,23.5,23.51,23.5,23.51,9600.0,16.6923,16.6994,16.6923,16.6994,9600.0
2014-04-22 10:30:00,23.51,23.52,23.45,23.45,114000.0,16.6994,16.7065,16.6568,16.6568,114000.0
2014-04-22 10:35:00,23.45,23.5,23.45,23.48,36600.0,16.6568,16.6923,16.6568,16.6781,36600.0
2014-04-22 10:40:00,23.47,23.47,23.41,23.45,66100.0,16.671,16.671,16.6283,16.6568,66100.0
2014-04-22 10:45:00,23.45,23.48,23.43,23.43,34900.0,16.6568,16.6781,16.6426,16.6426,34900.0
2014-04-22 10:50:00,23.42,23.47,23.42,23.47,12100.0,16.6355,16.671,16.6355,16.671,12100.0
2014-04-22 10:55:00,23.48,23.5,23.48,23.48,16000.0,16.6781,16.6923,16.6781,16.6781,16000.0
2014-04-22 11:00:00,23.49,23.5,23.49,23.49,19900.0,16.6852,16.6923,16.6852,16.6852,19900.0
2014-04-22 11:05:00,23.49,23.5,23.45,23.45,20400.0,16.6852,16.6923,16.6568,16.6568,20400.0
2014-04-22 11:10:00,23.46,23.47,23.46,23.47,2400.0,16.6639,16.671,16.6639,16.671,2400.0
2014-04-22 11:15:00,23.47,23.47,23.47,23.47,1000.0,16.671,16.671,16.671,16.671,1000.0
2014-04-22 11:20:00,23.47,23.49,23.47,23.49,24500.0,16.671,16.6852,16.671,16.6852,24500.0
2014-04-22 11:25:00,23.49,23.5,23.49,23.5,18200.0,16.6852,16.6923,16.6852,16.6923,18200.0
2014-04-22 11:30:00,23.5,23.5,23.48,23.48,24900.0,16.6923,16.6923,16.6781,16.6781,24900.0
2014-04-22 11:35:00,23.48,23.5,23.48,23.5,15800.0,16.6781,16.6923,16.6781,16.6923,15800.0
2014-04-22 11:40:00,23.5,23.51,23.45,23.45,68000.0,16.6923,16.6994,16.6568,16.6568,68000.0
2014-04-22 11:45:00,23.45,23.46,23.43,23.45,61600.0,16.6568,16.6639,16.6426,16.6568,61600.0
2014-04-22 11:50:00,23.45,23.48,23.45,23.48,31500.0,16.6568,16.6781,16.6568,16.6781,31500.0
2014-04-22 11:55:00,23.48,23.51,23.48,23.5,24400.0,16.6781,16.6994,16.6781,16.6923,24400.0
2014-04-22 12:00:00,23.5,23.56,23.5,23.56,77100.0,16.6923,16.7349,16.6923,16.7349,77100.0
2014-04-22 12:05:00,23.55,23.57,23.54,23.56,24100.0,16.7278,16.742,16.7207,16.7349,24100.0
2014-04-22 12:10:00,23.56,23.58,23.56,23.58,43000.0,16.7349,16.7491,16.7349,16.7491,43000.0
2014-04-22 12:15:00,23.59,23.59,23.58,23.58,800.0,16.7562,16.7562,16.7491,16.7491,800.0
2014-04-22 12:20:00,23.58,23.59,23.58,23.59,20400.0,16.7491,16.7562,16.7491,16.7562,20400.0
2014-04-22 12:25:00,23.59,23.6,23.59,23.6,4300.0,16.7562,16.7633,16.7562,16.7633,4300.0
2014-04-22 12:30:00,23.59,23.6,23.59,23.6,14200.0,16.7562,16.7633,16.7562,16.7633,14200.0
2014-04-22 12:35:00,23.6,23.6,23.58,23.59,30400.0,16.7633,16.7633,16.7491,16.7562,30400.0
2014-04-22 12:40:00,23.58,23.58,23.55,23.56,46500.0,16.7491,16.7491,16.7278,16.7349,46500.0
2014-04-22 12:45:00,23.56,23.56,23.53,23.54,14500.0,16.7349,16.7349,16.7136,16.7207,14500.0
2014-04-22 12:50:00,23.53,23.55,23.53,23.55,5400.0,16.7136,16.7278,16.7136,16.7278,5400.0
2014-04-22 12:55:00,23.55,23.55,23.55,23.55,3300.0,16.7278,16.7278,16.7278,16.7278,3300.0
2014-04-22 13:00:00,23.56,23.56,23.55,23.55,19300.0,16.7349,16.7349,16.7278,16.7278,19300.0
2014-04-22 13:05:00,23.55,23.56,23.54,23.56,6600.0,16.7278,16.7349,16.7207,16.7349,6600.0
2014-04-22 13:10:00,23.56,23.56,23.56,23.56,1000.0,16.7349,16.7349,16.7349,16.7349,1000.0
2014-04-22 13:15:00,23.56,23.56,23.55,23.55,22300.0,16.7349,16.7349,16.7278,16.7278,22300.0
2014-04-22 13:20:00,23.54,23.57,23.54,23.56,38000.0,16.7207,16.742,16.7207,16.7349,38000.0
2014-04-22 13:25:00,23.56,23.57,23.56,23.57,5900.0,16.7349,16.742,16.7349,16.742,5900.0
2014-04-22 13:30:00,23.57,23.57,23.57,23.57,400.0,16.742,16.742,16.742,16.742,400.0
2014-04-22 13:35:00,23.57,23.58,23.57,23.58,12700.0,16.742,16.7491,16.742,16.7491,12700.0
2014-04-22 13:40:00,23.58,23.58,23.56,23.56,15000.0,16.7491,16.7491,16.7349,16.7349,15000.0
2014-04-22 13:45:00,23.57,23.57,23.57,23.57,600.0,16.742,16.742,16.742,16.742,600.0
2014-04-22 13:50:00,23.57,23.58,23.57,23.58,10500.0,16.742,16.7491,16.742,16.7491,10500.0
2014-04-22 13:55:00,23.57,23.57,23.56,23.56,18000.0,16.742,16.742,16.7349,16.7349,18000.0
2014-04-22 14:00:00,23.56,23.56,23.54,23.54,12500.0,16.7349,16.7349,16.7207,16.7207,12500.0
2014-04-22 14:05:00,23.54,23.55,23.53,23.53,16300.0,16.7207,16.7278,16.7136,16.7136,16300.0
2014-04-22 14:10:00,23.53,23.53,23.53,23.53,2100.0,16.7136,16.7136,16.7136,16.7136,2100.0
2014-04-22 14:15:00,23.53,23.53,23.53,23.53,400.0,16.7136,16.7136,16.7136,16.7136,400.0
2014-04-22 14:20:00,23.53,23.54,23.53,23.53,800.0,16.7136,16.7207,16.7136,16.7136,800.0
2014-04-22 14:25:00,23.53,23.54,23.53,23.54,12000.0,16.7136,16.7207,16.7136,16.7207,12000.0
2014-04-22 14:30:00,23.54,23.54,23.53,23.53,21400.0,16.7207,16.7207,16.7136,16.7136,21400.0
2014-04-22 14:35:00,23.53,23.55,23.52,23.55,20100.0,16.7136,16.7278,16.7065,16.7278,20100.0
2014-04-22 14:40:00,23.55,23.56,23.54,23.56,7800.0,16.7278,16.7349,16.7207,16.7349,7800.0
2014-04-22 14:45:00,23.56,23.57,23.55,23.55,38000.0,16.7349,16.742,16.7278,16.7278,38000.0
2014-04-22 14:50:00,23.55,23.56,23.55,23.55,6300.0,16.7278,16.7349,16.7278,16.7278,6300.0
2014-04-22 14:55:00,23.55,23.56,23.55,23.56,7700.0,16.7278,16.7349,16.7278,16.7349,7700.0
2014-04-22 15:00:00,23.55,23.55,23.53,23.53,16700.0,16.7278,16.7278,16.7136,16.7136,16700.0
2014-04-22 15:05:00,23.53,23.53,23.51,23.51,19600.0,16.7136,16.7136,16.6994,16.6994,19600.0
2014-04-22 15:10:00,23.51,23.54,23.51,23.54,20200.0,16.6994,16.7207,16.6994,16.7207,20200.0
2014-04-22 15:15:00,23.55,23.55,23.52,23.52,25000.0,16.7278,16.7278,16.7065,16.7065,25000.0
2014-04-22 15:20:00,23.52,23.54,23.52,23.54,25200.0,16.7065,16.7207,16.7065,16.7207,25200.0
2014-04-22 15:25:00,23.55,23.55,23.51,23.52,27000.0,16.7278,16.7278,16.6994,16.7065,27000.0
2014-04-22 15:30:00,23.53,23.53,23.51,23.51,22000.0,16.7136,16.7136,16.6994,16.6994,22000.0
2014-04-22 15:35:00,23.51,23.51,23.5,23.5,57600.0,16.6994,16.6994,16.6923,16.6923,57600.0
2014-04-22 15:40:00,23.5,23.51,23.49,23.5,27700.0,16.6923,16.6994,16.6852,16.6923,27700.0
2014-04-22 15:45:00,23.51,23.52,23.51,23.51,22600.0,16.6994,16.7065,16.6994,16.6994,22600.0
2014-04-22 15:50:00,23.52,23.54,23.52,23.53,54800.0,16.7065,16.7207,16.7065,16.7136,54800.0
2014-04-22 15:55:00,23.53,23.53,23.5,23.51,80900.0,16.7136,16.7136,16.6923,16.6994,80900.0
2014-04-23 09:30:00,23.51,23.56,23.35,23.36,54600.0,16.6994,16.7349,16.5857,16.5928,54600.0
2014-04-23 09:35:00,23.35,23.38,23.31,23.32,112200.0,16.5857,16.607,16.5573,16.5644,112200.0
2014-04-23 09:40:00,23.33,23.43,23.33,23.38,37300.0,16.5715,16.6426,16.5715,16.607,37300.0
2014-04-23 09:45:00,23.39,23.39,23.34,23.36,43400.0,16.6141,16.6141,16.5786,16.5928,43400.0
2014-04-23 09:50:00,23.36,23.36,23.34,23.36,31900.0,16.5928,16.5928,16.5786,16.5928,31900.0
2014-04-23 09:55:00,23.37,23.38,23.34,23.35,20000.0,16.5999,16.607,16.5786,16.5857,20000.0
2014-04-23 10:00:00,23.34,23.34,23.25,23.27,53000.0,16.5786,16.5786,16.5147,16.5289,53000.0
2014-04-23 10:05:00,23.27,23.32,23.27,23.3,30000.0,16.5289,16.5644,16.5289,16.5502,30000.0
2014-04-23 10:10:00,23.29,23.33,23.29,23.31,13700.0,16.5431,16.5715,16.5431,16.5573,13700.0
2014-04-23 10:15:00,23.32,23.34,23.3,23.31,18700.0,16.5644,16.5786,16.5502,16.5573,18700.0
2014-04-23 10:20:00,23.32,23.35,23.31,23.35,18500.0,16.5644,16.5857,16.5573,16.5857,18500.0
2014-04-23 10:25:00,23.35,23.35,23.33,23.33,8900.0,16.5857,16.5857,16.5715,16.5715,8900.0
2014-04-23 10:30:00,23.33,23.34,23.31,23.31,21700.0,16.5715,16.5786,16.5573,16.5573,21700.0
2014-04-23 10:35:00,23.32,23.35,23.32,23.35,12900.0,16.5644,16.5857,16.5644,16.5857,12900.0
2014-04-23 10:40:00,23.35,23.37,23.34,23.37,8400.0,16.5857,16.5999,16.5786,16.5999,8400.0
2014-04-23 10:45:00,23.37,23.38,23.33,23.35,8800.0,16.5999,16.607,16.5715,16.5857,8800.0
2014-04-23 10:50:00,23.35,23.36,23.33,23.33,17100.0,16.5857,16.5928,16.5715,16.5715,17100.0
2014-04-23 10:55:00,23.34,23.4,23.33,23.38,57400.0,16.5786,16.6212,16.5715,16.607,57400.0
2014-04-23 11:00:00,23.38,23.47,23.38,23.42,67600.0,16.607,16.671,16.607,16.6355,67600.0
2014-04-23 11:05:00,23.41,23.41,23.4,23.41,3700.0,16.6283,16.6283,16.6212,16.6283,3700.0
2014-04-23 11:10:00,23.41,23.42,23.35,23.35,16800.0,16.6283,16.6355,16.5857,16.5857,16800.0
2014-04-23 11:15:00,23.36,23.38,23.35,23.38,10500.0,16.5928,16.607,16.5857,16.607,10500.0
2014-04-23 11:20:00,23.38,23.38,23.36,23.36,2300.0,16.607,16.607,16.5928,16.5928,2300.0
2014-04-23 11:25:00,23.37,23.37,23.36,23.37,4300.0,16.5999,16.5999,16.5928,16.5999,4300.0
2014-04-23 11:30:00,23.37,23.4,23.37,23.39,10000.0,16.5999,16.6212,16.5999,16.6141,10000.0
2014-04-23 11:35:00,23.4,23.42,23.4,23.42,3600.0,16.6212,16.6355,16.6212,16.6355,3600.0
2014-04-23 11:40:00,23.42,23.44,23.42,23.42,4900.0,16.6355,16.6497,16.6355,16.6355,4900.0
2014-04-23 11:45:00,23.42,23.43,23.41,23.43,1700.0,16.6355,16.6426,16.6283,16.6426,1700.0
2014-04-23 11:50:00,23.43,23.44,23.43,23.44,2400.0,16.6426,16.6497,16.6426,16.6497,2400.0
2014-04-23 11:55:00,23.44,23.45,23.43,23.43,5100.0,16.6497,16.6568,16.6426,16.6426,5100.0
2014-04-23 12:00:00,23.44,23.44,23.42,23.42,4800.0,16.6497,16.6497,16.6355,16.6355,4800.0
2014-04-23 12:05:00,23.41,23.42,23.4,23.4,7600.0,16.6283,16.6355,16.6212,16.6212,7600.0
2014-04-23 12:10:00,23.41,23.42,23.41,23.41,3700.0,16.6283,16.6355,16.6283,16.6283,3700.0
2014-04-23 12:15:00,23.4,23.41,23.4,23.41,1000.0,16.6212,16.6283,16.6212,16.6283,1000.0
2014-04-23 12:20:00,23.41,23.41,23.41,23.41,400.0,16.6283,16.6283,16.6283,16.6283,400.0
2014-04-23 12:25:00,23.41,23.43,23.41,23.43,11100.0,16.6283,16.6426,16.6283,16.6426,11100.0
2014-04-23 12:30:00,23.42,23.43,23.41,23.41,14000.0,16.6355,16.6426,16.6283,16.6283,14000.0
2014-04-23 12:35:00,23.42,23.42,23.42,23.42,19800.0,16.6355,16.6355,16.6355,16.6355,19800.0
2014-04-23 12:40:00,23.43,23.46,23.43,23.45,7600.0,16.6426,16.6639,16.6426,16.6568,7600.0
2014-04-23 12:45:00,23.44,23.44,23.44,23.44,15100.0,16.6497,16.6497,16.6497,16.6497,15100.0
2014-04-23 12:50:00,23.43,23.43,23.43,23.43,500.0,16.6426,16.6426,16.6426,16.6426,500.0
2014-04-23 12:55:00,23.43,23.45,23.43,23.45,12300.0,16.6426,16.6568,16.6426,16.6568,12300.0
2014-04-23 13:00:00,23.45,23.45,23.44,23.44,19600.0,16.6568,16.6568,16.6497,16.6497,19600.0
2014-04-23 13:05:00,23.44,23.47,23.42,23.43,23500.0,16.6497,16.671,16.6355,16.6426,23500.0
2014-04-23 13:10:00,23.42,23.44,23.41,23.44,39100.0,16.6355,16.6497,16.6283,16.6497,39100.0
2014-04-23 13:15:00,23.44,23.45,23.42,23.45,9600.0,16.6497,16.6568,16.6355,16.6568,9600.0
2014-04-23 13:20:00,23.46,23.46,23.42,23.44,11700.0,16.6639,16.6639,16.6355,16.6497,11700.0
2014-04-23 13:25:00,23.43,23.45,23.43,23.43,24100.0,16.6426,16.6568,16.6426,16.6426,24100.0
2014-04-23 13:30:00,23.44,23.48,23.44,23.48,19800.0,16.6497,16.6781,16.6497,16.6781,19800.0
2014-04-23 13:35:00,23.48,23.55,23.48,23.5,101000.0,16.6781,16.7278,16.6781,16.6923,101000.0
2014-04-23 13:40:00,23.5,23.5,23.48,23.48,4200.0,16.6923,16.6923,16.6781,16.6781,4200.0
2014-04-23 13:45:00,23.48,23.48,23.46,23.46,11300.0,16.6781,16.6781,16.6639,16.6639,11300.0
2014-04-23 13:50:00,23.47,23.49,23.47,23.48,12000.0,16.671,16.6852,16.671,16.6781,12000.0
2014-04-23 13:55:00,23.47,23.47,23.45,23.46,7100.0,16.671,16.671,16.6568,16.6639,7100.0
2014-04-23 14:00:00,23.46,23.47,23.45,23.47,14000.0,16.6639,16.671,16.6568,16.671,14000.0
2014-04-23 14:05:00,23.47,23.48,23.45,23.48,24000.0,16.671,16.6781,16.6568,16.6781,24000.0
2014-04-23 14:10:00,23.47,23.47,23.45,23.46,6400.0,16.671,16.671,16.6568,16.6639,6400.0
2014-04-23 14:15:00,23.45,23.45,23.44,23.44,34400.0,16.6568,16.6568,16.6497,16.6497,34400.0
2014-04-23 14:20:00,23.44,23.46,23.44,23.46,5700.0,16.6497,16.6639,16.6497,16.6639,5700.0
2014-04-23 14:25:00,23.47,23.48,23.46,23.48,26500.0,16.671,16.6781,16.6639,16.6781,26500.0
2014-04-23 14:30:00,23.48,23.48,23.47,23.47,16200.0,16.6781,16.6781,16.671,16.671,16200.0
2014-04-23 14:35:00,23.48,23.48,23.47,23.47,3400.0,16.6781,16.6781,16.671,16.671,3400.0
2014-04-23 14:40:00,23.47,23.47,23.47,23.47,3600.0,16.671,16.671,16.671,16.671,3600.0
2014-04-23 14:45:00,23.47,23.48,23.47,23.48,9500.0,16.671,16.6781,16.671,16.6781,9500.0
2014-04-23 14:50:00,23.48,23.51,23.48,23.5,61200.0,16.6781,16.6994,16.6781,16.6923,61200.0
2014-04-23 14:55:00,23.5,23.5,23.49,23.49,3300.0,16.6923,16.6923,16.6852,16.6852,3300.0
2014-04-23 15:00:00,23.49,23.49,23.48,23.48,3800.0,16.6852,16.6852,16.6781,16.6781,3800.0
2014-04-23 15:05:00,23.48,23.51,23.48,23.51,33400.0,16.6781,16.6994,16.6781,16.6994,33400.0
2014-04-23 15:10:00,23.5,23.51,23.5,23.51,7500.0,16.6923,16.6994,16.6923,16.6994,7500.0
2014-04-23 15:15:00,23.52,23.56,23.52,23.52,141600.0,16.7065,16.7349,16.7065,16.7065,141600.0
2014-04-23 15:20:00,23.51,23.52,23.5,23.52,47600.0,16.6994,16.7065,16.6923,16.7065,47600.0
2014-04-23 15:25:00,23.52,23.53,23.5,23.5,41100.0,16.7065,16.7136,16.6923,16.6923,41100.0
2014-04-23 15:30:00,23.51,23.51,23.49,23.49,36700.0,16.6994,16.6994,16.6852,16.6852,36700.0
2014-04-23 15:35:00,23.5,23.52,23.5,23.5,16300.0,16.6923,16.7065,16.6923,16.6923,16300.0
2014-04-23 15:40:00,23.5,23.52,23.5,23.52,24800.0,16.6923,16.7065,16.6923,16.7065,24800.0
2014-04-23 15:45:00,23.51,23.52,23.49,23.5,92400.0,16.6994,16.7065,16.6852,16.6923,92400.0
2014-04-23 15:50:00,23.5,23.51,23.5,23.5,13000.0,16.6923,16.6994,16.6923,16.6923,13000.0
2014-04-23 15:55:00,23.5,23.51,23.46,23.49,93900.0,16.6923,16.6994,16.6639,16.6852,93900.0
2014-04-24 09:30:00,23.64,23.64,23.36,23.4,166800.0,16.7917,16.7917,16.5928,16.6212,166800.0
2014-04-24 09:35:00,23.41,23.48,23.41,23.44,46900.0,16.6283,16.6781,16.6283,16.6497,46900.0
2014-04-24 09:40:00,23.43,23.46,23.4,23.45,56900.0,16.6426,16.6639,16.6212,16.6568,56900.0
2014-04-24 09:45:00,23.45,23.47,23.4,23.42,77200.0,16.6568,16.671,16.6212,16.6355,77200.0
2014-04-24 09:50:00,23.39,23.44,23.38,23.44,70200.0,16.6141,16.6497,16.607,16.6497,70200.0
2014-04-24 09:55:00,23.45,23.46,23.41,23.46,52700.0,16.6568,16.6639,16.6283,16.6639,52700.0
2014-04-24 10:00:00,23.45,23.5,23.42,23.47,50600.0,16.6568,16.6923,16.6355,16.671,50600.0
2014-04-24 10:05:00,23.44,23.45,23.34,23.36,37700.0,16.6497,16.6568,16.5786,16.5928,37700.0
2014-04-24 10:10:00,23.35,23.41,23.35,23.4,48100.0,16.5857,16.6283,16.5857,16.6212,48100.0
2014-04-24 10:15:00,23.4,23.43,23.38,23.41,44800.0,16.6212,16.6426,16.607,16.6283,44800.0
2014-04-24 10:20:00,23.41,23.42,23.4,23.42,26300.0,16.6283,16.6355,16.6212,16.6355,26300.0
2014-04-24 10:25:00,23.42,23.42,23.4,23.42,38400.0,16.6355,16.6355,16.6212,16.6355,38400.0
2014-04-24 10:30:00,23.43,23.45,23.43,23.43,36100.0,16.6426,16.6568,16.6426,16.6426,36100.0
2014-04-24 10:35:00,23.43,23.44,23.43,23.43,20300.0,16.6426,16.6497,16.6426,16.6426,20300.0
2014-04-24 10:40:00,23.43,23.43,23.35,23.36,27500.0,16.6426,16.6426,16.5857,16.5928,27500.0
2014-04-24 10:45:00,23.37,23.37,23.33,23.33,23100.0,16.5999,16.5999,16.5715,16.5715,23100.0
2014-04-24 10:50:00,23.33,23.36,23.33,23.36,25400.0,16.5715,16.5928,16.5715,16.5928,25400.0
2014-04-24 10:55:00,23.35,23.4,23.35,23.38,47300.0,16.5857,16.6212,16.5857,16.607,47300.0
2014-04-24 11:00:00,23.37,23.39,23.36,23.39,31900.0,16.5999,16.6141,16.5928,16.6141,31900.0
2014-04-24 11:05:00,23.4,23.42,23.38,23.42,24100.0,16.6212,16.6355,16.607,16.6355,24100.0
2014-04-24 11:10:00,23.42,23.44,23.42,23.42,11900.0,16.6355,16.6497,16.6355,16.6355,11900.0
2014-04-24 11:15:00,23.42,23.43,23.41,23.43,3600.0,16.6355,16.6426,16.6283,16.6426,3600.0
2014-04-24 11:20:00,23.43,23.45,23.43,23.44,22600.0,16.6426,16.6568,16.6426,16.6497,22600.0
2014-04-24 11:25:00,23.44,23.45,23.43,23.44,11700.0,16.6497,16.6568,16.6426,16.6497,11700.0
2014-04-24 11:30:00,23.44,23.46,23.44,23.45,6300.0,16.6497,16.6639,16.6497,16.6568,6300.0
2014-04-24 11:35:00,23.45,23.47,23.44,23.47,4900.0,16.6568,16.671,16.6497,16.671,4900.0
2014-04-24 11:40:00,23.47,23.47,23.45,23.45,11300.0,16.671,16.671,16.6568,16.6568,11300.0
2014-04-24 11:45:00,23.45,23.46,23.44,23.46,9500.0,16.6568,16.6639,16.6497,16.6639,9500.0
2014-04-24 11:50:00,23.45,23.46,23.44,23.45,13600.0,16.6568,16.6639,16.6497,16.6568,13600.0
2014-04-24 11:55:00,23.44,23.47,23.44,23.46,13000.0,16.6497,16.671,16.6497,16.6639,13000.0
2014-04-24 12:00:00,23.46,23.46,23.45,23.45,4300.0,16.6639,16.6639,16.6568,16.6568,4300.0
2014-04-24 12:05:00,23.45,23.45,23.44,23.44,1300.0,16.6568,16.6568,16.6497,16.6497,1300.0
2014-04-24 12:10:00,23.44,23.45,23.41,23.41,26000.0,16.6497,16.6568,16.6283,16.6283,26000.0
2014-04-24 12:15:00,23.41,23.42,23.4,23.42,31200.0,16.6283,16.6355,16.6212,16.6355,31200.0
2014-04-24 12:20:00,23.43,23.43,23.42,23.43,12700.0,16.6426,16.6426,16.6355,16.6426,12700.0
2014-04-24 12:25:00,23.43,23.45,23.42,23.42,41200.0,16.6426,16.6568,16.6355,16.6355,41200.0
2014-04-24 12:30:00,23.42,23.44,23.42,23.44,3100.0,16.6355,16.6497,16.6355,16.6497,3100.0
2014-04-24 12:35:00,23.43,23.44,23.43,23.44,4000.0,16.6426,16.6497,16.6426,16.6497,4000.0
2014-04-24 12:40:00,23.44,23.44,23.43,23.44,10400.0,16.6497,16.6497,16.6426,16.6497,10400.0
2014-04-24 12:45:00,23.43,23.43,23.42,23.42,1400.0,16.6426,16.6426,16.6355,16.6355,1400.0
2014-04-24 12:50:00,23.42,23.42,23.41,23.41,10500.0,16.6355,16.6355,16.6283,16.6283,10500.0
2014-04-24 12:55:00,23.41,23.42,23.41,23.41,20800.0,16.6283,16.6355,16.6283,16.6283,20800.0
2014-04-24 13:00:00,23.42,23.43,23.42,23.43,8600.0,16.6355,16.6426,16.6355,16.6426,8600.0
2014-04-24 13:05:00,23.42,23.42,23.42,23.42,7500.0,16.6355,16.6355,16.6355,16.6355,7500.0
2014-04-24 13:10:00,23.41,23.41,23.39,23.4,13200.0,16.6283,16.6283,16.6141,16.6212,13200.0
2014-04-24 13:15:00,23.4,23.42,23.38,23.38,42000.0,16.6212,16.6355,16.607,16.607,42000.0
2014-04-24 13:20:00,23.39,23.39,23.39,23.39,3900.0,16.6141,16.6141,16.6141,16.6141,3900.0
2014-04-24 13:25:00,23.38,23.4,23.33,23.33,49800.0,16.607,16.6212,16.5715,16.5715,49800.0
2014-04-24 13:30:00,23.33,23.35,23.32,23.32,29800.0,16.5715,16.5857,16.5644,16.5644,29800.0
2014-04-24 13:35:00,23.32,23.34,23.3,23.3,14700.0,16.5644,16.5786,16.5502,16.5502,14700.0
2014-04-24 13:40:00,23.3,23.33,23.3,23.32,31500.0,16.5502,16.5715,16.5502,16.5644,31500.0
2014-04-24 13:45:00,23.32,23.32,23.3,23.3,8900.0,16.5644,16.5644,16.5502,16.5502,8900.0
2014-04-24 13:50:00,23.31,23.32,23.3,23.3,5800.0,16.5573,16.5644,16.5502,16.5502,5800.0
2014-04-24 13:55:00,23.3,23.3,23.28,23.28,7800.0,16.5502,16.5502,16.536,16.536,7800.0
2014-04-24 14:00:00,23.28,23.31,23.28,23.31,7100.0,16.536,16.5573,16.536,16.5573,7100.0
2014-04-24 14:05:00,23.32,23.33,23.31,23.31,4200.0,16.5644,16.5715,16.5573,16.5573,4200.0
2014-04-24 14:10:00,23.31,23.31,23.29,23.31,20300.0,16.5573,16.5573,16.5431,16.5573,20300.0
2014-04-24 14:15:00,23.32,23.33,23.3,23.3,14000.0,16.5644,16.5715,16.5502,16.5502,14000.0
2014-04-24 14:20:00,23.3,23.3,23.29,23.3,4800.0,16.5502,16.5502,16.5431,16.5502,4800.0
2014-04-24 14:25:00,23.31,23.32,23.3,23.3,17300.0,16.5573,16.5644,16.5502,16.5502,17300.0
2014-04-24 14:30:00,23.3,23.3,23.26,23.26,33100.0,16.5502,16.5502,16.5218,16.5218,33100.0
2014-04-24 14:35:00,23.26,23.27,23.25,23.26,24700.0,16.5218,16.5289,16.5147,16.5218,24700.0
2014-04-24 14:40:00,23.27,23.27,23.25,23.26,15400.0,16.5289,16.5289,16.5147,16.5218,15400.0
2014-04-24 14:45:00,23.27,23.27,23.26,23.26,39400.0,16.5289,16.5289,16.5218,16.5218,39400.0
2014-04-24 14:50:00,23.26,23.26,23.25,23.26,5300.0,16.5218,16.5218,16.5147,16.5218,5300.0
2014-04-24 14:55:00,23.25,23.28,23.25,23.28,16100.0,16.5147,16.536,16.5147,16.536,16100.0
2014-04-24 15:00:00,23.29,23.34,23.29,23.34,24500.0,16.5431,16.5786,16.5431,16.5786,24500.0
2014-04-24 15:05:00,23.34,23.35,23.33,23.35,1900.0,16.5786,16.5857,16.5715,16.5857,1900.0
2014-04-24 15:10:00,23.35,23.35,23.35,23.35,400.0,16.5857,16.5857,16.5857,16.5857,400.0
2014-04-24 15:15:00,23.34,23.34,23.31,23.31,24700.0,16.5786,16.5786,16.5573,16.5573,24700.0
2014-04-24 15:20:00,23.32,23.33,23.31,23.33,15900.0,16.5644,16.5715,16.5573,16.5715,15900.0
2014-04-24 15:25:00,23.33,23.33,23.32,23.32,5500.0,16.5715,16.5715,16.5644,16.5644,5500.0
2014-04-24 15:30:00,23.32,23.33,23.3,23.3,6900.0,16.5644,16.5715,16.5502,16.5502,6900.0
2014-04-24 15:35:00,23.31,23.32,23.31,23.31,25600.0,16.5573,16.5644,16.5573,16.5573,25600.0
2014-04-24 15:40:00,23.31,23.33,23.31,23.32,12600.0,16.5573,16.5715,16.5573,16.5644,12600.0
2014-04-24 15:45:00,23.33,23.33,23.33,23.33,4900.0,16.5715,16.5715,16.5715,16.5715,4900.0
2014-04-24 15:50:00,23.33,23.34,23.33,23.33,34700.0,16.5715,16.5786,16.5715,16.5715,34700.0
2014-04-24 15:55:00,23.33,23.33,23.31,23.33,36300.0,16.5715,16.5715,16.5573,16.5715,36300.0
2014-04-25 09:30:00,23.27,23.31,23.15,23.24,66600.0,16.5289,16.5573,16.4437,16.5076,66600.0
2014-04-25 09:35:00,23.21,23.27,23.2,23.22,34600.0,16.4863,16.5289,16.4792,16.4934,34600.0
2014-04-25 09:40:00,23.23,23.27,23.22,23.23,31000.0,16.5005,16.5289,16.4934,16.5005,31000.0
2014-04-25 09:45:00,23.22,23.22,23.13,23.13,113200.0,16.4934,16.4934,16.4295,16.4295,113200.0
2014-04-25 09:50:00,23.13,23.22,23.12,23.21,47200.0,16.4295,16.4934,16.4224,16.4863,47200.0
2014-04-25 09:55:00,23.21,23.23,23.15,23.15,43000.0,16.4863,16.5005,16.4437,16.4437,43000.0
2014-04-25 10:00:00,23.14,23.15,23.11,23.15,21600.0,16.4366,16.4437,16.4153,16.4437,21600.0
2014-04-25 10:05:00,23.15,23.15,23.11,23.13,29300.0,16.4437,16.4437,16.4153,16.4295,29300.0
2014-04-25 10:10:00,23.13,23.13,23.09,23.1,28600.0,16.4295,16.4295,16.4011,16.4082,28600.0
2014-04-25 10:15:00,23.09,23.12,23.08,23.11,13600.0,16.4011,16.4224,16.3939,16.4153,13600.0
2014-04-25 10:20:00,23.1,23.1,23.02,23.04,44400.0,16.4082,16.4082,16.3513,16.3655,44400.0
2014-04-25 10:25:00,23.05,23.05,23.0,23.01,43400.0,16.3726,16.3726,16.3371,16.3442,43400.0
2014-04-25 10:30:00,23.01,23.01,22.97,22.99,72900.0,16.3442,16.3442,16.3158,16.33,72900.0
2014-04-25 10:35:00,22.99,22.99,22.96,22.99,44100.0,16.33,16.33,16.3087,16.33,44100.0
2014-04-25 10:40:00,22.98,22.99,22.96,22.99,108500.0,16.3229,16.33,16.3087,16.33,108500.0
2014-04-25 10:45:00,22.98,22.98,22.92,22.92,35700.0,16.3229,16.3229,16.2803,16.2803,35700.0
2014-04-25 10:50:00,22.92,22.93,22.89,22.91,28100.0,16.2803,16.2874,16.259,16.2732,28100.0
2014-04-25 10:55:00,22.9,22.94,22.9,22.93,8300.0,16.2661,16.2945,16.2661,16.2874,8300.0
2014-04-25 11:00:00,22.94,22.94,22.92,22.93,8700.0,16.2945,16.2945,16.2803,16.2874,8700.0
2014-04-25 11:05:00,22.93,22.93,22.9,22.91,28200.0,16.2874,16.2874,16.2661,16.2732,28200.0
2014-04-25 11:10:00,22.92,22.97,22.92,22.97,43300.0,16.2803,16.3158,16.2803,16.3158,43300.0
2014-04-25 11:15:00,22.96,22.97,22.94,22.94,21300.0,16.3087,16.3158,16.2945,16.2945,21300.0
2014-04-25 11:20:00,22.94,22.99,22.94,22.99,13100.0,16.2945,16.33,16.2945,16.33,13100.0
2014-04-25 11:25:00,22.99,23.05,22.99,23.05,31300.0,16.33,16.3726,16.33,16.3726,31300.0
2014-04-25 11:30:00,23.07,23.07,23.04,23.04,19500.0,16.3868,16.3868,16.3655,16.3655,19500.0
2014-04-25 11:35:00,23.04,23.05,23.03,23.04,5700.0,16.3655,16.3726,16.3584,16.3655,5700.0
2014-04-25 11:40:00,23.04,23.04,23.02,23.03,8500.0,16.3655,16.3655,16.3513,16.3584,8500.0
2014-04-25 11:45:00,23.04,23.04,23.02,23.02,14200.0,16.3655,16.3655,16.3513,16.3513,14200.0
2014-04-25 11:50:00,23.03,23.07,23.03,23.07,5900.0,16.3584,16.3868,16.3584,16.3868,5900.0
2014-04-25 11:55:00,23.08,23.08,23.04,23.04,11600.0,16.3939,16.3939,16.3655,16.3655,11600.0
2014-04-25 12:00:00,23.04,23.04,23.02,23.02,5300.0,16.3655,16.3655,16.3513,16.3513,5300.0
2014-04-25 12:05:00,23.02,23.04,23.01,23.03,7600.0,16.3513,16.3655,16.3442,16.3584,7600.0
2014-04-25 12:10:00,23.04,23.05,23.02,23.02,5800.0,16.3655,16.3726,16.3513,16.3513,5800.0
2014-04-25 12:15:00,23.02,23.03,23.0,23.0,13200.0,16.3513,16.3584,16.3371,16.3371,13200.0
2014-04-25 12:20:00,23.0,23.01,22.99,22.99,9200.0,16.3371,16.3442,16.33,16.33,9200.0
2014-04-25 12:25:00,23.0,23.01,23.0,23.0,3600.0,16.3371,16.3442,16.3371,16.3371,3600.0
2014-04-25 12:30:00,23.0,23.01,23.0,23.0,4100.0,16.3371,16.3442,16.3371,16.3371,4100.0
2014-04-25 12:35:00,22.99,22.99,22.95,22.95,9000.0,16.33,16.33,16.3016,16.3016,9000.0
2014-04-25 12:40:00,22.95,22.96,22.93,22.93,22200.0,16.3016,16.3087,16.2874,16.2874,22200.0
2014-04-25 12:45:00,22.92,22.94,22.91,22.91,33300.0,16.2803,16.2945,16.2732,16.2732,33300.0
2014-04-25 12:50:00,22.91,22.92,22.9,22.92,15300.0,16.2732,16.2803,16.2661,16.2803,15300.0
2014-04-25 12:55:00,22.91,22.92,22.91,22.91,7300.0,16.2732,16.2803,16.2732,16.2732,7300.0
2014-04-25 13:00:00,22.92,22.92,22.91,22.91,11200.0,16.2803,16.2803,16.2732,16.2732,11200.0
2014-04-25 13:05:00,22.92,22.96,22.92,22.96,6400.0,16.2803,16.3087,16.2803,16.3087,6400.0
2014-04-25 13:10:00,22.96,22.98,22.95,22.98,23700.0,16.3087,16.3229,16.3016,16.3229,23700.0
2014-04-25 13:15:00,22.98,22.99,22.97,22.97,5400.0,16.3229,16.33,16.3158,16.3158,5400.0
2014-04-25 13:20:00,22.98,22.98,22.97,22.98,500.0,16.3229,16.3229,16.3158,16.3229,500.0
2014-04-25 13:25:00,22.98,23.0,22.98,22.99,6600.0,16.3229,16.3371,16.3229,16.33,6600.0
2014-04-25 13:30:00,22.99,22.99,22.97,22.98,6100.0,16.33,16.33,16.3158,16.3229,6100.0
2014-04-25 13:35:00,22.97,22.98,22.97,22.98,5500.0,16.3158,16.3229,16.3158,16.3229,5500.0
2014-04-25 13:40:00,22.98,23.0,22.98,23.0,5400.0,16.3229,16.3371,16.3229,16.3371,5400.0
2014-04-25 13:45:00,22.99,23.01,22.99,23.0,9400.0,16.33,16.3442,16.33,16.3371,9400.0
2014-04-25 13:50:00,23.0,23.0,22.97,22.98,13600.0,16.3371,16.3371,16.3158,16.3229,13600.0
2014-04-25 13:55:00,22.99,23.0,22.98,22.99,11000.0,16.33,16.3371,16.3229,16.33,11000.0
2014-04-25 14:00:00,22.99,23.0,22.98,22.98,14700.0,16.33,16.3371,16.3229,16.3229,14700.0
2014-04-25 14:05:00,22.99,23.0,22.99,23.0,2800.0,16.33,16.3371,16.33,16.3371,2800.0
2014-04-25 14:10:00,23.0,23.0,22.99,23.0,8600.0,16.3371,16.3371,16.33,16.3371,8600.0
2014-04-25 14:15:00,22.99,22.99,22.92,22.95,35200.0,16.33,16.33,16.2803,16.3016,35200.0
2014-04-25 14:20:00,22.96,22.97,22.95,22.97,10100.0,16.3087,16.3158,16.3016,16.3158,10100.0
2014-04-25 14:25:00,22.97,22.97,22.94,22.94,6100.0,16.3158,16.3158,16.2945,16.2945,6100.0
2014-04-25 14:30:00,22.94,22.94,22.92,22.93,9000.0,16.2945,16.2945,16.2803,16.2874,9000.0
2014-04-25 14:35:00,22.93,22.98,22.93,22.98,12500.0,16.2874,16.3229,16.2874,16.3229,12500.0
2014-04-25 14:40:00,22.98,22.98,22.95,22.95,19800.0,16.3229,16.3229,16.3016,16.3016,19800.0
2014-04-25 14:45:00,22.95,22.98,22.95,22.97,13800.0,16.3016,16.3229,16.3016,16.3158,13800.0
2014-04-25 14:50:00,22.97,23.01,22.97,23.01,31100.0,16.3158,16.3442,16.3158,16.3442,31100.0
2014-04-25 14:55:00,23.01,23.02,22.99,22.99,14300.0,16.3442,16.3513,16.33,16.33,14300.0
2014-04-25 15:00:00,23.0,23.0,22.99,22.99,31500.0,16.3371,16.3371,16.33,16.33,31500.0
2014-04-25 15:05:00,22.98,22.98,22.93,22.93,98800.0,16.3229,16.3229,16.2874,16.2874,98800.0
2014-04-25 15:10:00,22.94,22.94,22.94,22.94,2900.0,16.2945,16.2945,16.2945,16.2945,2900.0
2014-04-25 15:15:00,22.94,22.96,22.94,22.96,7600.0,16.2945,16.3087,16.2945,16.3087,7600.0
2014-04-25 15:20:00,22.97,22.98,22.93,22.94,52200.0,16.3158,16.3229,16.2874,16.2945,52200.0
2014-04-25 15:25:00,22.95,23.0,22.95,22.99,22600.0,16.3016,16.3371,16.3016,16.33,22600.0
2014-04-25 15:30:00,23.0,23.01,22.98,23.0,17400.0,16.3371,16.3442,16.3229,16.3371,17400.0
2014-04-25 15:35:00,23.0,23.01,23.0,23.0,20800.0,16.3371,16.3442,16.3371,16.3371,20800.0
2014-04-25 15:40:00,23.0,23.04,23.0,23.03,27500.0,16.3371,16.3655,16.3371,16.3584,27500.0
2014-04-25 15:45:00,23.02,23.05,23.02,23.03,49800.0,16.3513,16.3726,16.3513,16.3584,49800.0
2014-04-25 15:50:00,23.03,23.04,23.02,23.03,35700.0,16.3584,16.3655,16.3513,16.3584,35700.0
2014-04-25 15:55:00,23.03,23.03,22.99,23.01,56100.0,16.3584,16.3584,16.33,16.3442,56100.0
2014-04-28 09:30:00,23.16,23.16,23.0,23.09,65300.0,16.4508,16.4508,16.3371,16.4011,65300.0
2014-04-28 09:35:00,23.09,23.1,23.03,23.04,39000.0,16.4011,16.4082,16.3584,16.3655,39000.0
2014-04-28 09:40:00,23.05,23.05,22.98,23.0,35500.0,16.3726,16.3726,16.3229,16.3371,35500.0
2014-04-28 09:45:00,23.01,23.05,22.99,22.99,29300.0,16.3442,16.3726,16.33,16.33,29300.0
2014-04-28 09:50:00,22.99,23.16,22.99,23.16,79000.0,16.33,16.4508,16.33,16.4508,79000.0
2014-04-28 09:55:00,23.15,23.17,23.13,23.14,24900.0,16.4437,16.4579,16.4295,16.4366,24900.0
2014-04-28 10:00:00,23.12,23.16,23.1,23.12,65700.0,16.4224,16.4508,16.4082,16.4224,65700.0
2014-04-28 10:05:00,23.12,23.12,23.08,23.11,24100.0,16.4224,16.4224,16.3939,16.4153,24100.0
2014-04-28 10:10:00,23.12,23.17,23.12,23.15,26600.0,16.4224,16.4579,16.4224,16.4437,26600.0
2014-04-28 10:15:00,23.16,23.24,23.16,23.22,42600.0,16.4508,16.5076,16.4508,16.4934,42600.0
2014-04-28 10:20:00,23.22,23.23,23.19,23.19,24100.0,16.4934,16.5005,16.4721,16.4721,24100.0
2014-04-28 10:25:00,23.2,23.2,23.17,23.19,23100.0,16.4792,16.4792,16.4579,16.4721,23100.0
2014-04-28 10:30:00,23.19,23.2,23.15,23.15,11300.0,16.4721,16.4792,16.4437,16.4437,11300.0
2014-04-28 10:35:00,23.15,23.15,23.11,23.11,7700.0,16.4437,16.4437,16.4153,16.4153,7700.0
2014-04-28 10:40:00,23.11,23.13,23.09,23.11,12600.0,16.4153,16.4295,16.4011,16.4153,12600.0
2014-04-28 10:45:00,23.12,23.13,23.09,23.1,43400.0,16.4224,16.4295,16.4011,16.4082,43400.0
2014-04-28 10:50:00,23.11,23.14,23.09,23.1,17000.0,16.4153,16.4366,16.4011,16.4082,17000.0
2014-04-28 10:55:00,23.1,23.12,23.1,23.12,10100.0,16.4082,16.4224,16.4082,16.4224,10100.0
2014-04-28 11:00:00,23.13,23.17,23.13,23.16,13400.0,16.4295,16.4579,16.4295,16.4508,13400.0
2014-04-28 11:05:00,23.17,23.18,23.17,23.17,33200.0,16.4579,16.465,16.4579,16.4579,33200.0
2014-04-28 11:10:00,23.17,23.17,23.14,23.14,27900.0,16.4579,16.4579,16.4366,16.4366,27900.0
2014-04-28 11:15:00,23.13,23.13,23.12,23.13,18800.0,16.4295,16.4295,16.4224,16.4295,18800.0
2014-04-28 11:20:00,23.13,23.13,23.07,23.07,25900.0,16.4295,16.4295,16.3868,16.3868,25900.0
2014-04-28 11:25:00,23.07,23.08,23.06,23.06,11600.0,16.3868,16.3939,16.3797,16.3797,11600.0
2014-04-28 11:30:00,23.05,23.08,23.05,23.05,24200.0,16.3726,16.3939,16.3726,16.3726,24200.0
2014-04-28 11:35:00,23.05,23.1,23.05,23.08,25100.0,16.3726,16.4082,16.3726,16.3939,25100.0
2014-04-28 11:40:00,23.09,23.09,23.0,23.01,49800.0,16.4011,16.4011,16.3371,16.3442,49800.0
2014-04-28 11:45:00,23.02,23.06,23.02,23.05,32700.0,16.3513,16.3797,16.3513,16.3726,32700.0
2014-04-28 11:50:00,23.06,23.09,23.05,23.06,53000.0,16.3797,16.4011,16.3726,16.3797,53000.0
2014-04-28 11:55:00,23.06,23.06,22.98,23.0,20400.0,16.3797,16.3797,16.3229,16.3371,20400.0
2014-04-28 12:00:00,22.99,23.04,22.99,23.03,6500.0,16.33,16.3655,16.33,16.3584,6500.0
2014-04-28 12:05:00,23.03,23.05,23.0,23.0,24200.0,16.3584,16.3726,16.3371,16.3371,24200.0
2014-04-28 12:10:00,23.0,23.04,23.0,23.02,10400.0,16.3371,16.3655,16.3371,16.3513,10400.0
2014-04-28 12:15:00,23.03,23.07,23.03,23.05,4200.0,16.3584,16.3868,16.3584,16.3726,4200.0
2014-04-28 12:20:00,23.05,23.06,22.99,22.99,25700.0,16.3726,16.3797,16.33,16.33,25700.0
2014-04-28 12:25:00,22.99,23.0,22.96,22.99,28400.0,16.33,16.3371,16.3087,16.33,28400.0
2014-04-28 12:30:00,22.99,23.0,22.95,22.97,13000.0,16.33,16.3371,16.3016,16.3158,13000.0
2014-04-28 12:35:00,22.96,22.96,22.92,22.92,21400.0,16.3087,16.3087,16.2803,16.2803,21400.0
2014-04-28 12:40:00,22.92,22.94,22.92,22.93,29900.0,16.2803,16.2945,16.2803,16.2874,29900.0
2014-04-28 12:45:00,22.93,22.96,22.92,22.95,11500.0,16.2874,16.3087,16.2803,16.3016,11500.0
2014-04-28 12:50:00,22.96,22.96,22.92,22.92,17400.0,16.3087,16.3087,16.2803,16.2803,17400.0
2014-04-28 12:55:00,22.92,22.92,22.9,22.9,13300.0,16.2803,16.2803,16.2661,16.2661,13300.0
2014-04-28 13:00:00,22.9,22.9,22.88,22.89,27000.0,16.2661,16.2661,16.2519,16.259,27000.0
2014-04-28 13:05:00,22.89,22.89,22.86,22.87,12100.0,16.259,16.259,16.2377,16.2448,12100.0
2014-04-28 13:10:00,22.88,22.88,22.85,22.85,21700.0,16.2519,16.2519,16.2306,16.2306,21700.0
2014-04-28 13:15:00,22.84,22.88,22.84,22.88,51700.0,16.2235,16.2519,16.2235,16.2519,51700.0
2014-04-28 13:20:00,22.88,22.88,22.81,22.81,38700.0,16.2519,16.2519,16.2022,16.2022,38700.0
2014-04-28 13:25:00,22.82,22.86,22.82,22.85,28900.0,16.2093,16.2377,16.2093,16.2306,28900.0
2014-04-28 13:30:00,22.85,22.85,22.81,22.81,54200.0,16.2306,16.2306,16.2022,16.2022,54200.0
2014-04-28 13:35:00,22.81,22.86,22.81,22.85,22500.0,16.2022,16.2377,16.2022,16.2306,22500.0
2014-04-28 13:40:00,22.84,22.89,22.84,22.88,10700.0,16.2235,16.259,16.2235,16.2519,10700.0
2014-04-28 13:45:00,22.87,22.88,22.84,22.88,31000.0,16.2448,16.2519,16.2235,16.2519,31000.0
2014-04-28 13:50:00,22.88,22.9,22.86,22.86,13700.0,16.2519,16.2661,16.2377,16.2377,13700.0
2014-04-28 13:55:00,22.86,22.88,22.84,22.84,23600.0,16.2377,16.2519,16.2235,16.2235,23600.0
2014-04-28 14:00:00,22.85,22.86,22.81,22.81,25600.0,16.2306,16.2377,16.2022,16.2022,25600.0
2014-04-28 14:05:00,22.81,22.82,22.8,22.82,13700.0,16.2022,16.2093,16.1951,16.2093,13700.0
2014-04-28 14:10:00,22.83,22.84,22.81,22.83,57000.0,16.2164,16.2235,16.2022,16.2164,57000.0
2014-04-28 14:15:00,22.83,22.83,22.81,22.82,38800.0,16.2164,16.2164,16.2022,16.2093,38800.0
2014-04-28 14:20:00,22.81,22.83,22.81,22.83,18700.0,16.2022,16.2164,16.2022,16.2164,18700.0
2014-04-28 14:25:00,22.82,22.83,22.81,22.82,57500.0,16.2093,16.2164,16.2022,16.2093,57500.0
2014-04-28 14:30:00,22.82,22.84,22.81,22.84,37800.0,16.2093,16.2235,16.2022,16.2235,37800.0
2014-04-28 14:35:00,22.84,22.85,22.84,22.85,7600.0,16.2235,16.2306,16.2235,16.2306,7600.0
2014-04-28 14:40:00,22.84,22.85,22.83,22.84,9000.0,16.2235,16.2306,16.2164,16.2235,9000.0
2014-04-28 14:45:00,22.83,22.88,22.83,22.88,15900.0,16.2164,16.2519,16.2164,16.2519,15900.0
2014-04-28 14:50:00,22.88,22.9,22.88,22.89,24800.0,16.2519,16.2661,16.2519,16.259,24800.0
2014-04-28 14:55:00,22.9,22.92,22.87,22.88,20200.0,16.2661,16.2803,16.2448,16.2519,20200.0
2014-04-28 15:00:00,22.88,22.9,22.88,22.89,20800.0,16.2519,16.2661,16.2519,16.259,20800.0
2014-04-28 15:05:00,22.89,22.94,22.89,22.94,18900.0,16.259,16.2945,16.259,16.2945,18900.0
2014-04-28 15:10:00,22.94,22.99,22.94,22.99,35600.0,16.2945,16.33,16.2945,16.33,35600.0
2014-04-28 15:15:00,22.99,23.01,22.99,23.0,14200.0,16.33,16.3442,16.33,16.3371,14200.0
2014-04-28 15:20:00,23.01,23.05,23.0,23.04,62100.0,16.3442,16.3726,16.3371,16.3655,62100.0
2014-04-28 15:25:00,23.03,23.06,23.03,23.04,50800.0,16.3584,16.3797,16.3584,16.3655,50800.0
2014-04-28 15:30:00,23.04,23.08,23.03,23.06,43700.0,16.3655,16.3939,16.3584,16.3797,43700.0
2014-04-28 15:35:00,23.06,23.08,23.05,23.06,31600.0,16.3797,16.3939,16.3726,16.3797,31600.0
2014-04-28 15:40:00,23.06,23.08,23.06,23.08,18200.0,16.3797,16.3939,16.3797,16.3939,18200.0
2014-04-28 15:45:00,23.08,23.08,23.05,23.05,15400.0,16.3939,16.3939,16.3726,16.3726,15400.0
2014-04-28 15:50:00,23.05,23.08,23.05,23.08,67000.0,16.3726,16.3939,16.3726,16.3939,67000.0
2014-04-28 15:55:00,23.07,23.07,23.02,23.03,63600.0,16.3868,16.3868,16.3513,16.3584,63600.0
2014-04-29 09:30:00,23.21,23.21,23.11,23.13,29100.0,16.4863,16.4863,16.4153,16.4295,29100.0
2014-04-29 09:35:00,23.15,23.16,23.11,23.15,25300.0,16.4437,16.4508,16.4153,16.4437,25300.0
2014-04-29 09:40:00,23.14,23.19,23.13,23.15,26900.0,16.4366,16.4721,16.4295,16.4437,26900.0
2014-04-29 09:45:00,23.15,23.2,23.15,23.17,47600.0,16.4437,16.4792,16.4437,16.4579,47600.0
2014-04-29 09:50:00,23.17,23.19,23.17,23.18,30700.0,16.4579,16.4721,16.4579,16.465,30700.0
2014-04-29 09:55:00,23.18,23.19,23.08,23.08,13100.0,16.465,16.4721,16.3939,16.3939,13100.0
2014-04-29 10:00:00,23.08,23.15,23.06,23.13,38600.0,16.3939,16.4437,16.3797,16.4295,38600.0
2014-04-29 10:05:00,23.11,23.13,23.09,23.1,14200.0,16.4153,16.4295,16.4011,16.4082,14200.0
2014-04-29 10:10:00,23.1,23.13,23.09,23.1,17000.0,16.4082,16.4295,16.4011,16.4082,17000.0
2014-04-29 10:15:00,23.09,23.15,23.09,23.14,17100.0,16.4011,16.4437,16.4011,16.4366,17100.0
2014-04-29 10:20:00,23.13,23.15,23.12,23.14,9700.0,16.4295,16.4437,16.4224,16.4366,9700.0
2014-04-29 10:25:00,23.14,23.14,23.11,23.13,15000.0,16.4366,16.4366,16.4153,16.4295,15000.0
2014-04-29 10:30:00,23.11,23.13,23.1,23.11,27500.0,16.4153,16.4295,16.4082,16.4153,27500.0
2014-04-29 10:35:00,23.12,23.14,23.11,23.12,16500.0,16.4224,16.4366,16.4153,16.4224,16500.0
2014-04-29 10:40:00,23.12,23.15,23.12,23.14,8000.0,16.4224,16.4437,16.4224,16.4366,8000.0
2014-04-29 10:45:00,23.15,23.17,23.13,23.13,19000.0,16.4437,16.4579,16.4295,16.4295,19000.0
2014-04-29 10:50:00,23.14,23.15,23.13,23.13,7600.0,16.4366,16.4437,16.4295,16.4295,7600.0
2014-04-29 10:55:00,23.14,23.15,23.13,23.13,16600.0,16.4366,16.4437,16.4295,16.4295,16600.0
2014-04-29 11:00:00,23.13,23.16,23.13,23.13,18600.0,16.4295,16.4508,16.4295,16.4295,18600.0
2014-04-29 11:05:00,23.12,23.13,23.11,23.13,9600.0,16.4224,16.4295,16.4153,16.4295,9600.0
2014-04-29 11:10:00,23.12,23.12,23.06,23.06,15000.0,16.4224,16.4224,16.3797,16.3797,15000.0
2014-04-29 11:15:00,23.07,23.09,23.07,23.09,6000.0,16.3868,16.4011,16.3868,16.4011,6000.0
2014-04-29 11:20:00,23.09,23.13,23.09,23.13,8700.0,16.4011,16.4295,16.4011,16.4295,8700.0
2014-04-29 11:25:00,23.13,23.14,23.13,23.14,7600.0,16.4295,16.4366,16.4295,16.4366,7600.0
2014-04-29 11:30:00,23.15,23.16,23.15,23.16,13500.0,16.4437,16.4508,16.4437,16.4508,13500.0
2014-04-29 11:35:00,23.15,23.16,23.15,23.15,3200.0,16.4437,16.4508,16.4437,16.4437,3200.0
2014-04-29 11:40:00,23.14,23.15,23.13,23.15,10500.0,16.4366,16.4437,16.4295,16.4437,10500.0
2014-04-29 11:45:00,23.15,23.16,23.14,23.16,4800.0,16.4437,16.4508,16.4366,16.4508,4800.0
2014-04-29 11:50:00,23.13,23.13,23.12,23.12,11300.0,16.4295,16.4295,16.4224,16.4224,11300.0
2014-04-29 11:55:00,23.13,23.14,23.12,23.13,6200.0,16.4295,16.4366,16.4224,16.4295,6200.0
2014-04-29 12:00:00,23.13,23.14,23.13,23.13,5000.0,16.4295,16.4366,16.4295,16.4295,5000.0
2014-04-29 12:05:00,23.13,23.15,23.13,23.14,8500.0,16.4295,16.4437,16.4295,16.4366,8500.0
2014-04-29 12:10:00,23.14,23.15,23.14,23.14,600.0,16.4366,16.4437,16.4366,16.4366,600.0
2014-04-29 12:15:00,23.13,23.15,23.13,23.15,18000.0,16.4295,16.4437,16.4295,16.4437,18000.0
2014-04-29 12:20:00,23.15,23.17,23.15,23.16,12100.0,16.4437,16.4579,16.4437,16.4508,12100.0
2014-04-29 12:25:00,23.17,23.17,23.15,23.16,6700.0,16.4579,16.4579,16.4437,16.4508,6700.0
2014-04-29 12:30:00,23.17,23.18,23.17,23.18,3900.0,16.4579,16.465,16.4579,16.465,3900.0
2014-04-29 12:35:00,23.18,23.18,23.18,23.18,3500.0,16.465,16.465,16.465,16.465,3500.0
2014-04-29 12:40:00,23.17,23.17,23.17,23.17,900.0,16.4579,16.4579,16.4579,16.4579,900.0
2014-04-29 12:45:00,23.16,23.16,23.16,23.16,3300.0,16.4508,16.4508,16.4508,16.4508,3300.0
2014-04-29 12:50:00,23.16,23.17,23.15,23.17,11100.0,16.4508,16.4579,16.4437,16.4579,11100.0
2014-04-29 12:55:00,23.17,23.17,23.17,23.17,600.0,16.4579,16.4579,16.4579,16.4579,600.0
2014-04-29 13:00:00,23.17,23.17,23.17,23.17,5900.0,16.4579,16.4579,16.4579,16.4579,5900.0
2014-04-29 13:05:00,23.17,23.17,23.16,23.16,28400.0,16.4579,16.4579,16.4508,16.4508,28400.0
2014-04-29 13:10:00,23.16,23.16,23.16,23.16,2900.0,16.4508,16.4508,16.4508,16.4508,2900.0
2014-04-29 13:15:00,23.15,23.16,23.14,23.15,7700.0,16.4437,16.4508,16.4366,16.4437,7700.0
2014-04-29 13:20:00,23.15,23.16,23.15,23.16,3900.0,16.4437,16.4508,16.4437,16.4508,3900.0
2014-04-29 13:25:00,23.17,23.17,23.16,23.16,11200.0,16.4579,16.4579,16.4508,16.4508,11200.0
2014-04-29 13:30:00,23.17,23.17,23.15,23.15,5000.0,16.4579,16.4579,16.4437,16.4437,5000.0
2014-04-29 13:35:00,23.15,23.17,23.15,23.17,8400.0,16.4437,16.4579,16.4437,16.4579,8400.0
2014-04-29 13:40:00,23.17,23.17,23.17,23.17,6300.0,16.4579,16.4579,16.4579,16.4579,6300.0
2014-04-29 13:45:00,23.17,23.17,23.17,23.17,2500.0,16.4579,16.4579,16.4579,16.4579,2500.0
2014-04-29 13:50:00,23.18,23.19,23.18,23.19,15900.0,16.465,16.4721,16.465,16.4721,15900.0
2014-04-29 13:55:00,23.19,23.19,23.19,23.19,5400.0,16.4721,16.4721,16.4721,16.4721,5400.0
2014-04-29 14:00:00,23.18,23.19,23.18,23.19,3600.0,16.465,16.4721,16.465,16.4721,3600.0
2014-04-29 14:05:00,23.18,23.19,23.18,23.19,10200.0,16.465,16.4721,16.465,16.4721,10200.0
2014-04-29 14:10:00,23.18,23.18,23.16,23.16,28500.0,16.465,16.465,16.4508,16.4508,28500.0
2014-04-29 14:15:00,23.16,23.16,23.15,23.16,10300.0,16.4508,16.4508,16.4437,16.4508,10300.0
2014-04-29 14:20:00,23.17,23.18,23.16,23.16,7800.0,16.4579,16.465,16.4508,16.4508,7800.0
2014-04-29 14:25:00,23.17,23.17,23.16,23.17,7300.0,16.4579,16.4579,16.4508,16.4579,7300.0
2014-04-29 14:30:00,23.17,23.17,23.16,23.17,20000.0,16.4579,16.4579,16.4508,16.4579,20000.0
2014-04-29 14:35:00,23.17,23.17,23.16,23.17,10300.0,16.4579,16.4579,16.4508,16.4579,10300.0
2014-04-29 14:40:00,23.18,23.19,23.18,23.19,2300.0,16.465,16.4721,16.465,16.4721,2300.0
2014-04-29 14:45:00,23.18,23.18,23.17,23.18,5800.0,16.465,16.465,16.4579,16.465,5800.0
2014-04-29 14:50:00,23.18,23.18,23.17,23.18,5800.0,16.465,16.465,16.4579,16.465,5800.0
2014-04-29 14:55:00,23.18,23.19,23.18,23.19,10300.0,16.465,16.4721,16.465,16.4721,10300.0
2014-04-29 15:00:00,23.2,23.2,23.19,23.19,3700.0,16.4792,16.4792,16.4721,16.4721,3700.0
2014-04-29 15:05:00,23.19,23.19,23.19,23.19,200.0,16.4721,16.4721,16.4721,16.4721,200.0
2014-04-29 15:10:00,23.2,23.2,23.17,23.17,10100.0,16.4792,16.4792,16.4579,16.4579,10100.0
2014-04-29 15:15:00,23.17,23.19,23.17,23.17,7900.0,16.4579,16.4721,16.4579,16.4579,7900.0
2014-04-29 15:20:00,23.17,23.17,23.17,23.17,3000.0,16.4579,16.4579,16.4579,16.4579,3000.0
2014-04-29 15:25:00,23.17,23.18,23.17,23.18,14000.0,16.4579,16.465,16.4579,16.465,14000.0
2014-04-29 15:30:00,23.17,23.18,23.17,23.18,1100.0,16.4579,16.465,16.4579,16.465,1100.0
2014-04-29 15:35:00,23.17,23.17,23.16,23.17,6800.0,16.4579,16.4579,16.4508,16.4579,6800.0
2014-04-29 15:40:00,23.16,23.17,23.13,23.13,9900.0,16.4508,16.4579,16.4295,16.4295,9900.0
2014-04-29 15:45:00,23.14,23.16,23.13,23.16,35800.0,16.4366,16.4508,16.4295,16.4508,35800.0
2014-04-29 15:50:00,23.16,23.16,23.15,23.16,10300.0,16.4508,16.4508,16.4437,16.4508,10300.0
2014-04-29 15:55:00,23.16,23.17,23.15,23.16,53500.0,16.4508,16.4579,16.4437,16.4508,53500.0
2014-04-30 09:30:00,23.08,23.11,23.0,23.1,32400.0,16.3939,16.4153,16.3371,16.4082,32400.0
2014-04-30 09:35:00,23.09,23.11,23.05,23.08,34900.0,16.4011,16.4153,16.3726,16.3939,34900.0
2014-04-30 09:40:00,23.09,23.11,23.06,23.08,21500.0,16.4011,16.4153,16.3797,16.3939,21500.0
2014-04-30 09:45:00,23.08,23.1,23.05,23.05,21600.0,16.3939,16.4082,16.3726,16.3726,21600.0
2014-04-30 09:50:00,23.04,23.06,22.95,22.95,37600.0,16.3655,16.3797,16.3016,16.3016,37600.0
2014-04-30 09:55:00,22.95,22.97,22.93,22.94,40000.0,16.3016,16.3158,16.2874,16.2945,40000.0
2014-04-30 10:00:00,22.94,22.94,22.92,22.92,19800.0,16.2945,16.2945,16.2803,16.2803,19800.0
2014-04-30 10:05:00,22.93,23.02,22.93,23.02,20000.0,16.2874,16.3513,16.2874,16.3513,20000.0
2014-04-30 10:10:00,23.02,23.04,23.0,23.01,10700.0,16.3513,16.3655,16.3371,16.3442,10700.0
2014-04-30 10:15:00,23.01,23.03,23.0,23.0,42200.0,16.3442,16.3584,16.3371,16.3371,42200.0
2014-04-30 10:20:00,23.0,23.01,22.98,22.99,29100.0,16.3371,16.3442,16.3229,16.33,29100.0
2014-04-30 10:25:00,23.0,23.0,22.98,22.98,12300.0,16.3371,16.3371,16.3229,16.3229,12300.0
2014-04-30 10:30:00,22.99,23.03,22.99,23.0,20400.0,16.33,16.3584,16.33,16.3371,20400.0
2014-04-30 10:35:00,23.0,23.01,22.98,23.0,24500.0,16.3371,16.3442,16.3229,16.3371,24500.0
2014-04-30 10:40:00,22.99,23.01,22.98,22.99,31800.0,16.33,16.3442,16.3229,16.33,31800.0
2014-04-30 10:45:00,22.98,23.0,22.98,22.99,22400.0,16.3229,16.3371,16.3229,16.33,22400.0
2014-04-30 10:50:00,23.0,23.01,23.0,23.0,12800.0,16.3371,16.3442,16.3371,16.3371,12800.0
2014-04-30 10:55:00,23.0,23.0,22.97,22.99,46000.0,16.3371,16.3371,16.3158,16.33,46000.0
2014-04-30 11:00:00,22.99,23.01,22.99,23.01,15000.0,16.33,16.3442,16.33,16.3442,15000.0
2014-04-30 11:05:00,23.01,23.01,22.97,22.97,12200.0,16.3442,16.3442,16.3158,16.3158,12200.0
2014-04-30 11:10:00,22.96,22.96,22.93,22.93,8800.0,16.3087,16.3087,16.2874,16.2874,8800.0
2014-04-30 11:15:00,22.92,22.96,22.92,22.94,18600.0,16.2803,16.3087,16.2803,16.2945,18600.0
2014-04-30 11:20:00,22.94,22.95,22.94,22.95,3100.0,16.2945,16.3016,16.2945,16.3016,3100.0
2014-04-30 11:25:00,22.95,22.99,22.95,22.99,3600.0,16.3016,16.33,16.3016,16.33,3600.0
2014-04-30 11:30:00,22.99,22.99,22.98,22.99,7500.0,16.33,16.33,16.3229,16.33,7500.0
2014-04-30 11:35:00,22.99,22.99,22.99,22.99,900.0,16.33,16.33,16.33,16.33,900.0
2014-04-30 11:40:00,22.99,23.0,22.99,23.0,11000.0,16.33,16.3371,16.33,16.3371,11000.0
2014-04-30 11:45:00,23.0,23.0,23.0,23.0,500.0,16.3371,16.3371,16.3371,16.3371,500.0
2014-04-30 11:50:00,23.0,23.0,23.0,23.0,400.0,16.3371,16.3371,16.3371,16.3371,400.0
2014-04-30 11:55:00,23.0,23.0,23.0,23.0,600.0,16.3371,16.3371,16.3371,16.3371,600.0
2014-04-30 12:00:00,23.0,23.01,23.0,23.0,14700.0,16.3371,16.3442,16.3371,16.3371,14700.0
2014-04-30 12:05:00,23.0,23.02,23.0,23.02,7500.0,16.3371,16.3513,16.3371,16.3513,7500.0
2014-04-30 12:10:00,23.03,23.06,23.03,23.05,6300.0,16.3584,16.3797,16.3584,16.3726,6300.0
2014-04-30 12:15:00,23.06,23.08,23.06,23.08,7700.0,16.3797,16.3939,16.3797,16.3939,7700.0
2014-04-30 12:20:00,23.07,23.07,23.05,23.05,13000.0,16.3868,16.3868,16.3726,16.3726,13000.0
2014-04-30 12:25:00,23.05,23.05,23.05,23.05,1100.0,16.3726,16.3726,16.3726,16.3726,1100.0
2014-04-30 12:30:00,23.05,23.06,23.03,23.04,16700.0,16.3726,16.3797,16.3584,16.3655,16700.0
2014-04-30 12:35:00,23.04,23.05,23.04,23.04,5400.0,16.3655,16.3726,16.3655,16.3655,5400.0
2014-04-30 12:40:00,23.03,23.03,23.03,23.03,3400.0,16.3584,16.3584,16.3584,16.3584,3400.0
2014-04-30 12:45:00,23.04,23.04,23.04,23.04,400.0,16.3655,16.3655,16.3655,16.3655,400.0
2014-04-30 12:50:00,23.04,23.04,23.04,23.04,500.0,16.3655,16.3655,16.3655,16.3655,500.0
2014-04-30 12:55:00,23.04,23.04,23.04,23.04,1700.0,16.3655,16.3655,16.3655,16.3655,1700.0
2014-04-30 13:00:00,23.04,23.04,23.03,23.03,2000.0,16.3655,16.3655,16.3584,16.3584,2000.0
2014-04-30 13:05:00,23.03,23.04,23.03,23.03,400.0,16.3584,16.3655,16.3584,16.3584,400.0
2014-04-30 13:10:00,23.03,23.05,23.03,23.05,14800.0,16.3584,16.3726,16.3584,16.3726,14800.0
2014-04-30 13:15:00,23.05,23.06,23.04,23.04,5600.0,16.3726,16.3797,16.3655,16.3655,5600.0
2014-04-30 13:20:00,23.03,23.05,23.03,23.05,6300.0,16.3584,16.3726,16.3584,16.3726,6300.0
2014-04-30 13:25:00,23.05,23.06,23.05,23.06,6200.0,16.3726,16.3797,16.3726,16.3797,6200.0
2014-04-30 13:30:00,23.05,23.06,23.05,23.05,3600.0,16.3726,16.3797,16.3726,16.3726,3600.0
2014-04-30 13:35:00,23.05,23.06,23.05,23.05,13000.0,16.3726,16.3797,16.3726,16.3726,13000.0
2014-04-30 13:40:00,23.04,23.04,23.03,23.03,5800.0,16.3655,16.3655,16.3584,16.3584,5800.0
2014-04-30 13:45:00,23.03,23.04,23.03,23.03,6100.0,16.3584,16.3655,16.3584,16.3584,6100.0
2014-04-30 13:50:00,23.03,23.04,23.03,23.04,1200.0,16.3584,16.3655,16.3584,16.3655,1200.0
2014-04-30 13:55:00,23.04,23.06,23.03,23.03,19100.0,16.3655,16.3797,16.3584,16.3584,19100.0
2014-04-30 14:00:00,23.04,23.12,23.01,23.12,32600.0,16.3655,16.4224,16.3442,16.4224,32600.0
2014-04-30 14:05:00,23.12,23.12,23.06,23.09,29600.0,16.4224,16.4224,16.3797,16.4011,29600.0
2014-04-30 14:10:00,23.1,23.1,23.06,23.07,24400.0,16.4082,16.4082,16.3797,16.3868,24400.0
2014-04-30 14:15:00,23.06,23.11,23.06,23.1,20500.0,16.3797,16.4153,16.3797,16.4082,20500.0
2014-04-30 14:20:00,23.1,23.14,23.1,23.14,18200.0,16.4082,16.4366,16.4082,16.4366,18200.0
2014-04-30 14:25:00,23.13,23.14,23.11,23.11,11800.0,16.4295,16.4366,16.4153,16.4153,11800.0
2014-04-30 14:30:00,23.11,23.12,23.1,23.11,17600.0,16.4153,16.4224,16.4082,16.4153,17600.0
2014-04-30 14:35:00,23.12,23.12,23.08,23.08,15400.0,16.4224,16.4224,16.3939,16.3939,15400.0
2014-04-30 14:40:00,23.08,23.09,23.08,23.09,13800.0,16.3939,16.4011,16.3939,16.4011,13800.0
2014-04-30 14:45:00,23.09,23.13,23.09,23.13,16500.0,16.4011,16.4295,16.4011,16.4295,16500.0
2014-04-30 14:50:00,23.13,23.13,23.11,23.12,7200.0,16.4295,16.4295,16.4153,16.4224,7200.0
2014-04-30 14:55:00,23.12,23.13,23.11,23.13,12700.0,16.4224,16.4295,16.4153,16.4295,12700.0
2014-04-30 15:00:00,23.13,23.14,23.1,23.1,7400.0,16.4295,16.4366,16.4082,16.4082,7400.0
2014-04-30 15:05:00,23.1,23.11,23.09,23.09,19100.0,16.4082,16.4153,16.4011,16.4011,19100.0
2014-04-30 15:10:00,23.09,23.11,23.08,23.09,18700.0,16.4011,16.4153,16.3939,16.4011,18700.0
2014-04-30 15:15:00,23.09,23.09,23.06,23.09,26600.0,16.4011,16.4011,16.3797,16.4011,26600.0
2014-04-30 15:20:00,23.09,23.09,23.07,23.07,21100.0,16.4011,16.4011,16.3868,16.3868,21100.0
2014-04-30 15:25:00,23.08,23.09,23.08,23.09,17500.0,16.3939,16.4011,16.3939,16.4011,17500.0
2014-04-30 15:30:00,23.1,23.13,23.09,23.12,14900.0,16.4082,16.4295,16.4011,16.4224,14900.0
2014-04-30 15:35:00,23.11,23.12,23.1,23.12,17500.0,16.4153,16.4224,16.4082,16.4224,17500.0
2014-04-30 15:40:00,23.11,23.14,23.1,23.14,23500.0,16.4153,16.4366,16.4082,16.4366,23500.0
2014-04-30 15:45:00,23.13,23.13,23.08,23.1,26900.0,16.4295,16.4295,16.3939,16.4082,26900.0
2014-04-30 15:50:00,23.1,23.13,23.1,23.11,43500.0,16.4082,16.4295,16.4082,16.4153,43500.0
2014-04-30 15:55:00,23.11,23.11,23.1,23.1,27900.0,16.4153,16.4153,16.4082,16.4082,27900.0
2014-05-01 09:30:00,23.12,23.12,23.04,23.04,25100.0,16.4224,16.4224,16.3655,16.3655,25100.0
2014-05-01 09:35:00,23.04,23.13,23.04,23.11,25100.0,16.3655,16.4295,16.3655,16.4153,25100.0
2014-05-01 09:40:00,23.11,23.14,23.1,23.1,28400.0,16.4153,16.4366,16.4082,16.4082,28400.0
2014-05-01 09:45:00,23.09,23.1,23.06,23.08,30200.0,16.4011,16.4082,16.3797,16.3939,30200.0
2014-05-01 09:50:00,23.09,23.09,23.06,23.08,29300.0,16.4011,16.4011,16.3797,16.3939,29300.0
2014-05-01 09:55:00,23.09,23.11,23.04,23.04,13300.0,16.4011,16.4153,16.3655,16.3655,13300.0
2014-05-01 10:00:00,23.05,23.06,22.99,23.01,25100.0,16.3726,16.3797,16.33,16.3442,25100.0
2014-05-01 10:05:00,23.0,23.02,22.98,22.98,22300.0,16.3371,16.3513,16.3229,16.3229,22300.0
2014-05-01 10:10:00,22.98,22.99,22.96,22.96,19000.0,16.3229,16.33,16.3087,16.3087,19000.0
2014-05-01 10:15:00,22.96,22.96,22.92,22.94,19800.0,16.3087,16.3087,16.2803,16.2945,19800.0
2014-05-01 10:20:00,22.94,22.98,22.94,22.98,45500.0,16.2945,16.3229,16.2945,16.3229,45500.0
2014-05-01 10:25:00,22.98,23.01,22.98,23.0,47400.0,16.3229,16.3442,16.3229,16.3371,47400.0
2014-05-01 10:30:00,23.0,23.03,23.0,23.03,16800.0,16.3371,16.3584,16.3371,16.3584,16800.0
2014-05-01 10:35:00,23.04,23.05,23.02,23.03,17600.0,16.3655,16.3726,16.3513,16.3584,17600.0
2014-05-01 10:40:00,23.02,23.07,23.01,23.06,44800.0,16.3513,16.3868,16.3442,16.3797,44800.0
2014-05-01 10:45:00,23.05,23.09,23.05,23.07,28000.0,16.3726,16.4011,16.3726,16.3868,28000.0
2014-05-01 10:50:00,23.08,23.09,23.08,23.09,28600.0,16.3939,16.4011,16.3939,16.4011,28600.0
2014-05-01 10:55:00,23.09,23.1,23.08,23.1,8900.0,16.4011,16.4082,16.3939,16.4082,8900.0
2014-05-01 11:00:00,23.1,23.1,23.09,23.09,5200.0,16.4082,16.4082,16.4011,16.4011,5200.0
2014-05-01 11:05:00,23.08,23.08,23.07,23.08,7800.0,16.3939,16.3939,16.3868,16.3939,7800.0
2014-05-01 11:10:00,23.09,23.09,23.07,23.07,39000.0,16.4011,16.4011,16.3868,16.3868,39000.0
2014-05-01 11:15:00,23.07,23.08,23.07,23.08,8600.0,16.3868,16.3939,16.3868,16.3939,8600.0
2014-05-01 11:20:00,23.08,23.08,23.07,23.07,7700.0,16.3939,16.3939,16.3868,16.3868,7700.0
2014-05-01 11:25:00,23.07,23.07,23.07,23.07,4700.0,16.3868,16.3868,16.3868,16.3868,4700.0
2014-05-01 11:30:00,23.08,23.15,23.08,23.11,46200.0,16.3939,16.4437,16.3939,16.4153,46200.0
2014-05-01 11:35:00,23.1,23.14,23.1,23.13,40700.0,16.4082,16.4366,16.4082,16.4295,40700.0
2014-05-01 11:40:00,23.13,23.14,23.13,23.13,5200.0,16.4295,16.4366,16.4295,16.4295,5200.0
2014-05-01 11:45:00,23.12,23.14,23.11,23.14,8700.0,16.4224,16.4366,16.4153,16.4366,8700.0
2014-05-01 11:50:00,23.13,23.13,23.1,23.12,6400.0,16.4295,16.4295,16.4082,16.4224,6400.0
2014-05-01 11:55:00,23.13,23.13,23.08,23.09,8800.0,16.4295,16.4295,16.3939,16.4011,8800.0
2014-05-01 12:00:00,23.09,23.11,23.09,23.11,5600.0,16.4011,16.4153,16.4011,16.4153,5600.0
2014-05-01 12:05:00,23.11,23.12,23.1,23.1,8900.0,16.4153,16.4224,16.4082,16.4082,8900.0
2014-05-01 12:10:00,23.1,23.1,23.09,23.09,2900.0,16.4082,16.4082,16.4011,16.4011,2900.0
2014-05-01 12:15:00,23.09,23.11,23.09,23.1,3600.0,16.4011,16.4153,16.4011,16.4082,3600.0
2014-05-01 12:20:00,23.09,23.09,23.08,23.09,12400.0,16.4011,16.4011,16.3939,16.4011,12400.0
2014-05-01 12:25:00,23.09,23.09,23.09,23.09,6500.0,16.4011,16.4011,16.4011,16.4011,6500.0
2014-05-01 12:30:00,23.08,23.09,23.08,23.09,6600.0,16.3939,16.4011,16.3939,16.4011,6600.0
2014-05-01 12:35:00,23.09,23.09,23.08,23.08,7400.0,16.4011,16.4011,16.3939,16.3939,7400.0
2014-05-01 12:40:00,23.08,23.11,23.08,23.1,13700.0,16.3939,16.4153,16.3939,16.4082,13700.0
2014-05-01 12:45:00,23.09,23.1,23.09,23.1,13300.0,16.4011,16.4082,16.4011,16.4082,13300.0
2014-05-01 12:50:00,23.1,23.11,23.1,23.11,4400.0,16.4082,16.4153,16.4082,16.4153,4400.0
2014-05-01 12:55:00,23.1,23.1,23.07,23.07,22300.0,16.4082,16.4082,16.3868,16.3868,22300.0
2014-05-01 13:00:00,23.07,23.08,23.07,23.08,3900.0,16.3868,16.3939,16.3868,16.3939,3900.0
2014-05-01 13:05:00,23.08,23.08,23.07,23.07,1500.0,16.3939,16.3939,16.3868,16.3868,1500.0
2014-05-01 13:10:00,23.07,23.07,23.05,23.05,8000.0,16.3868,16.3868,16.3726,16.3726,8000.0
2014-05-01 13:15:00,23.04,23.04,23.04,23.04,1900.0,16.3655,16.3655,16.3655,16.3655,1900.0
2014-05-01 13:20:00,23.03,23.03,23.01,23.02,4600.0,16.3584,16.3584,16.3442,16.3513,4600.0
2014-05-01 13:25:00,23.02,23.02,23.01,23.02,4100.0,16.3513,16.3513,16.3442,16.3513,4100.0
2014-05-01 13:30:00,23.02,23.02,23.01,23.02,12700.0,16.3513,16.3513,16.3442,16.3513,12700.0
2014-05-01 13:35:00,23.02,23.04,23.01,23.04,36900.0,16.3513,16.3655,16.3442,16.3655,36900.0
2014-05-01 13:40:00,23.03,23.05,23.03,23.04,27900.0,16.3584,16.3726,16.3584,16.3655,27900.0
2014-05-01 13:45:00,23.03,23.05,23.03,23.04,43300.0,16.3584,16.3726,16.3584,16.3655,43300.0
2014-05-01 13:50:00,23.04,23.04,23.03,23.03,33000.0,16.3655,16.3655,16.3584,16.3584,33000.0
2014-05-01 13:55:00,23.02,23.02,23.0,23.01,12900.0,16.3513,16.3513,16.3371,16.3442,12900.0
2014-05-01 14:00:00,23.01,23.05,23.01,23.05,3300.0,16.3442,16.3726,16.3442,16.3726,3300.0
2014-05-01 14:05:00,23.04,23.04,23.01,23.02,53700.0,16.3655,16.3655,16.3442,16.3513,53700.0
2014-05-01 14:10:00,23.03,23.03,23.03,23.03,400.0,16.3584,16.3584,16.3584,16.3584,400.0
2014-05-01 14:15:00,23.03,23.03,23.01,23.01,7000.0,16.3584,16.3584,16.3442,16.3442,7000.0
2014-05-01 14:20:00,23.01,23.02,23.01,23.02,16300.0,16.3442,16.3513,16.3442,16.3513,16300.0
2014-05-01 14:25:00,23.01,23.01,23.0,23.01,36200.0,16.3442,16.3442,16.3371,16.3442,36200.0
2014-05-01 14:30:00,23.0,23.01,22.98,22.98,38700.0,16.3371,16.3442,16.3229,16.3229,38700.0
2014-05-01 14:35:00,22.98,22.99,22.96,22.97,11700.0,16.3229,16.33,16.3087,16.3158,11700.0
2014-05-01 14:40:00,22.97,22.98,22.95,22.95,6000.0,16.3158,16.3229,16.3016,16.3016,6000.0
2014-05-01 14:45:00,22.95,22.98,22.94,22.97,10400.0,16.3016,16.3229,16.2945,16.3158,10400.0
2014-05-01 14:50:00,22.97,22.97,22.96,22.97,1200.0,16.3158,16.3158,16.3087,16.3158,1200.0
2014-05-01 14:55:00,22.97,22.98,22.95,22.98,21600.0,16.3158,16.3229,16.3016,16.3229,21600.0
2014-05-01 15:00:00,22.98,22.99,22.96,22.97,17500.0,16.3229,16.33,16.3087,16.3158,17500.0
2014-05-01 15:05:00,22.97,22.98,22.97,22.97,10600.0,16.3158,16.3229,16.3158,16.3158,10600.0
2014-05-01 15:10:00,22.98,23.0,22.97,23.0,24900.0,16.3229,16.3371,16.3158,16.3371,24900.0
2014-05-01 15:15:00,23.0,23.02,23.0,23.01,15500.0,16.3371,16.3513,16.3371,16.3442,15500.0
2014-05-01 15:20:00,23.0,23.0,22.98,22.99,9900.0,16.3371,16.3371,16.3229,16.33,9900.0
2014-05-01 15:25:00,22.98,22.99,22.97,22.98,9000.0,16.3229,16.33,16.3158,16.3229,9000.0
2014-05-01 15:30:00,22.97,22.99,22.97,22.99,13000.0,16.3158,16.33,16.3158,16.33,13000.0
2014-05-01 15:35:00,22.99,22.99,22.98,22.98,1000.0,16.33,16.33,16.3229,16.3229,1000.0
2014-05-01 15:40:00,22.99,23.0,22.99,22.99,21300.0,16.33,16.3371,16.33,16.33,21300.0
2014-05-01 15:45:00,22.99,22.99,22.97,22.97,22000.0,16.33,16.33,16.3158,16.3158,22000.0
2014-05-01 15:50:00,22.98,23.01,22.98,23.0,46300.0,16.3229,16.3442,16.3229,16.3371,46300.0
2014-05-01 15:55:00,23.01,23.01,22.99,23.0,121300.0,16.3442,16.3442,16.33,16.3371,121300.0
2014-05-02 09:30:00,23.12,23.12,23.01,23.07,21700.0,16.4224,16.4224,16.3442,16.3868,21700.0
2014-05-02 09:35:00,23.06,23.11,23.06,23.09,28800.0,16.3797,16.4153,16.3797,16.4011,28800.0
2014-05-02 09:40:00,23.1,23.11,23.05,23.07,18200.0,16.4082,16.4153,16.3726,16.3868,18200.0
2014-05-02 09:45:00,23.08,23.11,23.07,23.07,53700.0,16.3939,16.4153,16.3868,16.3868,53700.0
2014-05-02 09:50:00,23.06,23.08,23.04,23.04,68000.0,16.3797,16.3939,16.3655,16.3655,68000.0
2014-05-02 09:55:00,23.04,23.05,22.98,23.02,37600.0,16.3655,16.3726,16.3229,16.3513,37600.0
2014-05-02 10:00:00,23.01,23.02,22.99,23.0,98500.0,16.3442,16.3513,16.33,16.3371,98500.0
2014-05-02 10:05:00,23.0,23.06,23.0,23.06,29700.0,16.3371,16.3797,16.3371,16.3797,29700.0
2014-05-02 10:10:00,23.06,23.08,23.06,23.07,12900.0,16.3797,16.3939,16.3797,16.3868,12900.0
2014-05-02 10:15:00,23.08,23.09,23.07,23.07,12700.0,16.3939,16.4011,16.3868,16.3868,12700.0
2014-05-02 10:20:00,23.07,23.1,23.07,23.1,30500.0,16.3868,16.4082,16.3868,16.4082,30500.0
2014-05-02 10:25:00,23.1,23.1,23.08,23.09,52100.0,16.4082,16.4082,16.3939,16.4011,52100.0
2014-05-02 10:30:00,23.08,23.09,23.08,23.09,11800.0,16.3939,16.4011,16.3939,16.4011,11800.0
2014-05-02 10:35:00,23.1,23.11,23.09,23.09,23900.0,16.4082,16.4153,16.4011,16.4011,23900.0
2014-05-02 10:40:00,23.09,23.1,23.06,23.1,77700.0,16.4011,16.4082,16.3797,16.4082,77700.0
2014-05-02 10:45:00,23.09,23.09,23.0,23.01,33200.0,16.4011,16.4011,16.3371,16.3442,33200.0
2014-05-02 10:50:00,23.01,23.05,23.0,23.02,32600.0,16.3442,16.3726,16.3371,16.3513,32600.0
2014-05-02 10:55:00,23.02,23.04,23.01,23.01,18000.0,16.3513,16.3655,16.3442,16.3442,18000.0
2014-05-02 11:00:00,23.0,23.02,23.0,23.01,33800.0,16.3371,16.3513,16.3371,16.3442,33800.0
2014-05-02 11:05:00,23.01,23.01,22.99,22.99,21100.0,16.3442,16.3442,16.33,16.33,21100.0
2014-05-02 11:10:00,22.98,22.99,22.96,22.96,25300.0,16.3229,16.33,16.3087,16.3087,25300.0
2014-05-02 11:15:00,22.97,22.98,22.96,22.98,7600.0,16.3158,16.3229,16.3087,16.3229,7600.0
2014-05-02 11:20:00,22.98,22.98,22.96,22.96,13200.0,16.3229,16.3229,16.3087,16.3087,13200.0
2014-05-02 11:25:00,22.96,22.97,22.95,22.96,12500.0,16.3087,16.3158,16.3016,16.3087,12500.0
2014-05-02 11:30:00,22.96,23.0,22.96,23.0,18000.0,16.3087,16.3371,16.3087,16.3371,18000.0
2014-05-02 11:35:00,22.99,23.0,22.98,22.98,8300.0,16.33,16.3371,16.3229,16.3229,8300.0
2014-05-02 11:40:00,22.99,22.99,22.97,22.97,9700.0,16.33,16.33,16.3158,16.3158,9700.0
2014-05-02 11:45:00,22.97,22.99,22.97,22.99,15400.0,16.3158,16.33,16.3158,16.33,15400.0
2014-05-02 11:50:00,22.99,22.99,22.99,22.99,4400.0,16.33,16.33,16.33,16.33,4400.0
2014-05-02 11:55:00,22.99,22.99,22.98,22.99,4900.0,16.33,16.33,16.3229,16.33,4900.0
2014-05-02 12:00:00,22.99,22.99,22.97,22.97,5000.0,16.33,16.33,16.3158,16.3158,5000.0
2014-05-02 12:05:00,22.97,22.98,22.96,22.96,10300.0,16.3158,16.3229,16.3087,16.3087,10300.0
2014-05-02 12:10:00,22.96,22.98,22.96,22.98,3100.0,16.3087,16.3229,16.3087,16.3229,3100.0
2014-05-02 12:15:00,22.98,22.99,22.98,22.99,10400.0,16.3229,16.33,16.3229,16.33,10400.0
2014-05-02 12:20:00,22.99,23.0,22.98,22.99,10300.0,16.33,16.3371,16.3229,16.33,10300.0
2014-05-02 12:25:00,22.99,22.99,22.97,22.97,5800.0,16.33,16.33,16.3158,16.3158,5800.0
2014-05-02 12:30:00,22.97,22.98,22.96,22.98,20100.0,16.3158,16.3229,16.3087,16.3229,20100.0
2014-05-02 12:35:00,22.98,22.98,22.97,22.98,18600.0,16.3229,16.3229,16.3158,16.3229,18600.0
2014-05-02 12:40:00,22.98,22.98,22.98,22.98,0.0,16.3229,16.3229,16.3229,16.3229,0.0
2014-05-02 12:45:00,22.98,22.98,22.98,22.98,900.0,16.3229,16.3229,16.3229,16.3229,900.0
2014-05-02 12:50:00,22.98,22.98,22.97,22.97,2300.0,16.3229,16.3229,16.3158,16.3158,2300.0
2014-05-02 12:55:00,22.97,22.98,22.97,22.98,1400.0,16.3158,16.3229,16.3158,16.3229,1400.0
2014-05-02 13:00:00,22.98,22.99,22.98,22.98,3500.0,16.3229,16.33,16.3229,16.3229,3500.0
2014-05-02 13:05:00,22.98,22.98,22.98,22.98,4400.0,16.3229,16.3229,16.3229,16.3229,4400.0
2014-05-02 13:10:00,22.98,22.99,22.97,22.99,5700.0,16.3229,16.33,16.3158,16.33,5700.0
2014-05-02 13:15:00,22.98,22.98,22.96,22.96,32800.0,16.3229,16.3229,16.3087,16.3087,32800.0
2014-05-02 13:20:00,22.96,22.97,22.96,22.97,6900.0,16.3087,16.3158,16.3087,16.3158,6900.0
2014-05-02 13:25:00,22.96,22.96,22.94,22.94,6900.0,16.3087,16.3087,16.2945,16.2945,6900.0
2014-05-02 13:30:00,22.94,22.95,22.94,22.95,20000.0,16.2945,16.3016,16.2945,16.3016,20000.0
2014-05-02 13:35:00,22.95,22.95,22.93,22.94,12700.0,16.3016,16.3016,16.2874,16.2945,12700.0
2014-05-02 13:40:00,22.94,22.94,22.93,22.94,9900.0,16.2945,16.2945,16.2874,16.2945,9900.0
2014-05-02 13:45:00,22.95,22.96,22.95,22.95,2500.0,16.3016,16.3087,16.3016,16.3016,2500.0
2014-05-02 13:50:00,22.95,22.95,22.95,22.95,10600.0,16.3016,16.3016,16.3016,16.3016,10600.0
2014-05-02 13:55:00,22.95,22.95,22.93,22.94,17100.0,16.3016,16.3016,16.2874,16.2945,17100.0
2014-05-02 14:00:00,22.94,22.94,22.92,22.93,17500.0,16.2945,16.2945,16.2803,16.2874,17500.0
2014-05-02 14:05:00,22.93,22.93,22.91,22.91,8400.0,16.2874,16.2874,16.2732,16.2732,8400.0
2014-05-02 14:10:00,22.91,22.91,22.91,22.91,9200.0,16.2732,16.2732,16.2732,16.2732,9200.0
2014-05-02 14:15:00,22.91,22.92,22.91,22.92,4700.0,16.2732,16.2803,16.2732,16.2803,4700.0
2014-05-02 14:20:00,22.92,22.92,22.91,22.92,11100.0,16.2803,16.2803,16.2732,16.2803,11100.0
2014-05-02 14:25:00,22.92,22.93,22.92,22.92,9300.0,16.2803,16.2874,16.2803,16.2803,9300.0
2014-05-02 14:30:00,22.91,22.94,22.91,22.94,4200.0,16.2732,16.2945,16.2732,16.2945,4200.0
2014-05-02 14:35:00,22.95,22.95,22.93,22.94,47100.0,16.3016,16.3016,16.2874,16.2945,47100.0
2014-05-02 14:40:00,22.93,22.94,22.92,22.92,14400.0,16.2874,16.2945,16.2803,16.2803,14400.0
2014-05-02 14:45:00,22.92,22.94,22.92,22.92,7600.0,16.2803,16.2945,16.2803,16.2803,7600.0
2014-05-02 14:50:00,22.92,22.93,22.92,22.93,8700.0,16.2803,16.2874,16.2803,16.2874,8700.0
2014-05-02 14:55:00,22.92,22.93,22.92,22.92,2800.0,16.2803,16.2874,16.2803,16.2803,2800.0
2014-05-02 15:00:00,22.93,22.94,22.92,22.94,13500.0,16.2874,16.2945,16.2803,16.2945,13500.0
2014-05-02 15:05:00,22.94,22.95,22.94,22.95,10000.0,16.2945,16.3016,16.2945,16.3016,10000.0
2014-05-02 15:10:00,22.96,22.96,22.94,22.94,42400.0,16.3087,16.3087,16.2945,16.2945,42400.0
2014-05-02 15:15:00,22.94,22.95,22.94,22.95,5300.0,16.2945,16.3016,16.2945,16.3016,5300.0
2014-05-02 15:20:00,22.95,22.95,22.95,22.95,8500.0,16.3016,16.3016,16.3016,16.3016,8500.0
2014-05-02 15:25:00,22.94,22.94,22.92,22.92,8400.0,16.2945,16.2945,16.2803,16.2803,8400.0
2014-05-02 15:30:00,22.92,22.93,22.92,22.93,73900.0,16.2803,16.2874,16.2803,16.2874,73900.0
2014-05-02 15:35:00,22.92,22.92,22.9,22.92,43900.0,16.2803,16.2803,16.2661,16.2803,43900.0
2014-05-02 15:40:00,22.92,22.92,22.91,22.92,24400.0,16.2803,16.2803,16.2732,16.2803,24400.0
2014-05-02 15:45:00,22.92,22.92,22.9,22.91,18400.0,16.2803,16.2803,16.2661,16.2732,18400.0
2014-05-02 15:50:00,22.91,22.95,22.91,22.94,23300.0,16.2732,16.3016,16.2732,16.2945,23300.0
2014-05-02 15:55:00,22.94,22.95,22.92,22.92,81600.0,16.2945,16.3016,16.2803,16.2803,81600.0
2014-05-05 09:30:00,22.83,22.89,22.77,22.79,52900.0,16.2164,16.259,16.1738,16.188,52900.0
2014-05-05 09:35:00,22.79,22.79,22.73,22.76,44800.0,16.188,16.188,16.1453,16.1666,44800.0
2014-05-05 09:40:00,22.76,22.76,22.73,22.75,31400.0,16.1666,16.1666,16.1453,16.1595,31400.0
2014-05-05 09:45:00,22.75,22.79,22.75,22.75,24900.0,16.1595,16.188,16.1595,16.1595,24900.0
2014-05-05 09:50:00,22.75,22.81,22.74,22.8,34400.0,16.1595,16.2022,16.1524,16.1951,34400.0
2014-05-05 09:55:00,22.8,22.8,22.77,22.8,16100.0,16.1951,16.1951,16.1738,16.1951,16100.0
2014-05-05 10:00:00,22.8,22.81,22.78,22.79,25200.0,16.1951,16.2022,16.1809,16.188,25200.0
2014-05-05 10:05:00,22.8,22.8,22.76,22.77,43500.0,16.1951,16.1951,16.1666,16.1738,43500.0
2014-05-05 10:10:00,22.76,22.78,22.76,22.78,63800.0,16.1666,16.1809,16.1666,16.1809,63800.0
2014-05-05 10:15:00,22.78,22.82,22.78,22.81,34300.0,16.1809,16.2093,16.1809,16.2022,34300.0
2014-05-05 10:20:00,22.81,22.83,22.81,22.81,14100.0,16.2022,16.2164,16.2022,16.2022,14100.0
2014-05-05 10:25:00,22.81,22.81,22.78,22.79,13300.0,16.2022,16.2022,16.1809,16.188,13300.0
2014-05-05 10:30:00,22.79,22.82,22.79,22.82,7300.0,16.188,16.2093,16.188,16.2093,7300.0
2014-05-05 10:35:00,22.82,22.84,22.82,22.84,16300.0,16.2093,16.2235,16.2093,16.2235,16300.0
2014-05-05 10:40:00,22.85,22.94,22.85,22.93,54800.0,16.2306,16.2945,16.2306,16.2874,54800.0
2014-05-05 10:45:00,22.93,22.94,22.91,22.91,23500.0,16.2874,16.2945,16.2732,16.2732,23500.0
2014-05-05 10:50:00,22.92,22.95,22.92,22.95,12800.0,16.2803,16.3016,16.2803,16.3016,12800.0
2014-05-05 10:55:00,22.95,22.97,22.91,22.92,39400.0,16.3016,16.3158,16.2732,16.2803,39400.0
2014-05-05 11:00:00,22.92,22.93,22.91,22.91,18700.0,16.2803,16.2874,16.2732,16.2732,18700.0
2014-05-05 11:05:00,22.92,22.93,22.9,22.93,27500.0,16.2803,16.2874,16.2661,16.2874,27500.0
2014-05-05 11:10:00,22.93,22.94,22.93,22.93,5300.0,16.2874,16.2945,16.2874,16.2874,5300.0
2014-05-05 11:15:00,22.93,22.93,22.92,22.92,7400.0,16.2874,16.2874,16.2803,16.2803,7400.0
2014-05-05 11:20:00,22.92,22.95,22.92,22.94,10100.0,16.2803,16.3016,16.2803,16.2945,10100.0
2014-05-05 11:25:00,22.93,22.94,22.92,22.93,16000.0,16.2874,16.2945,16.2803,16.2874,16000.0
2014-05-05 11:30:00,22.94,22.97,22.94,22.96,6300.0,16.2945,16.3158,16.2945,16.3087,6300.0
2014-05-05 11:35:00,22.95,22.95,22.94,22.95,3600.0,16.3016,16.3016,16.2945,16.3016,3600.0
2014-05-05 11:40:00,22.95,22.98,22.95,22.98,14400.0,16.3016,16.3229,16.3016,16.3229,14400.0
2014-05-05 11:45:00,22.98,22.98,22.97,22.97,5800.0,16.3229,16.3229,16.3158,16.3158,5800.0
2014-05-05 11:50:00,22.97,22.98,22.97,22.97,6000.0,16.3158,16.3229,16.3158,16.3158,6000.0
2014-05-05 11:55:00,22.98,22.99,22.97,22.97,14100.0,16.3229,16.33,16.3158,16.3158,14100.0
2014-05-05 12:00:00,22.97,22.97,22.97,22.97,1200.0,16.3158,16.3158,16.3158,16.3158,1200.0
2014-05-05 12:05:00,22.96,22.96,22.95,22.95,5400.0,16.3087,16.3087,16.3016,16.3016,5400.0
2014-05-05 12:10:00,22.94,22.94,22.94,22.94,500.0,16.2945,16.2945,16.2945,16.2945,500.0
2014-05-05 12:15:00,22.94,22.95,22.94,22.94,2300.0,16.2945,16.3016,16.2945,16.2945,2300.0
2014-05-05 12:20:00,22.94,22.95,22.94,22.95,1900.0,16.2945,16.3016,16.2945,16.3016,1900.0
2014-05-05 12:25:00,22.95,22.95,22.94,22.95,7400.0,16.3016,16.3016,16.2945,16.3016,7400.0
2014-05-05 12:30:00,22.95,22.95,22.95,22.95,2500.0,16.3016,16.3016,16.3016,16.3016,2500.0
2014-05-05 12:35:00,22.95,22.95,22.95,22.95,400.0,16.3016,16.3016,16.3016,16.3016,400.0
2014-05-05 12:40:00,22.95,22.96,22.94,22.95,4700.0,16.3016,16.3087,16.2945,16.3016,4700.0
2014-05-05 12:45:00,22.96,22.96,22.95,22.96,8000.0,16.3087,16.3087,16.3016,16.3087,8000.0
2014-05-05 12:50:00,22.95,22.95,22.94,22.94,7400.0,16.3016,16.3016,16.2945,16.2945,7400.0
2014-05-05 12:55:00,22.94,22.94,22.92,22.94,13400.0,16.2945,16.2945,16.2803,16.2945,13400.0
2014-05-05 13:00:00,22.94,22.94,22.94,22.94,2000.0,16.2945,16.2945,16.2945,16.2945,2000.0
2014-05-05 13:05:00,22.94,22.94,22.94,22.94,3200.0,16.2945,16.2945,16.2945,16.2945,3200.0
2014-05-05 13:10:00,22.94,22.94,22.92,22.92,16500.0,16.2945,16.2945,16.2803,16.2803,16500.0
2014-05-05 13:15:00,22.92,22.93,22.91,22.91,14000.0,16.2803,16.2874,16.2732,16.2732,14000.0
2014-05-05 13:20:00,22.91,22.91,22.87,22.9,22500.0,16.2732,16.2732,16.2448,16.2661,22500.0
2014-05-05 13:25:00,22.91,22.91,22.91,22.91,2200.0,16.2732,16.2732,16.2732,16.2732,2200.0
2014-05-05 13:30:00,22.91,22.93,22.91,22.92,22900.0,16.2732,16.2874,16.2732,16.2803,22900.0
2014-05-05 13:35:00,22.93,22.93,22.93,22.93,300.0,16.2874,16.2874,16.2874,16.2874,300.0
2014-05-05 13:40:00,22.92,22.95,22.92,22.95,5700.0,16.2803,16.3016,16.2803,16.3016,5700.0
2014-05-05 13:45:00,22.94,22.95,22.94,22.95,1000.0,16.2945,16.3016,16.2945,16.3016,1000.0
2014-05-05 13:50:00,22.94,22.97,22.94,22.96,7100.0,16.2945,16.3158,16.2945,16.3087,7100.0
2014-05-05 13:55:00,22.96,22.96,22.95,22.95,3900.0,16.3087,16.3087,16.3016,16.3016,3900.0
2014-05-05 14:00:00,22.95,22.95,22.95,22.95,6200.0,16.3016,16.3016,16.3016,16.3016,6200.0
2014-05-05 14:05:00,22.95,22.97,22.95,22.97,3000.0,16.3016,16.3158,16.3016,16.3158,3000.0
2014-05-05 14:10:00,22.97,22.97,22.97,22.97,7800.0,16.3158,16.3158,16.3158,16.3158,7800.0
2014-05-05 14:15:00,22.97,22.98,22.97,22.98,3800.0,16.3158,16.3229,16.3158,16.3229,3800.0
2014-05-05 14:20:00,22.98,22.98,22.97,22.97,8500.0,16.3229,16.3229,16.3158,16.3158,8500.0
2014-05-05 14:25:00,22.97,22.98,22.97,22.98,5700.0,16.3158,16.3229,16.3158,16.3229,5700.0
2014-05-05 14:30:00,22.98,23.0,22.98,22.99,17500.0,16.3229,16.3371,16.3229,16.33,17500.0
2014-05-05 14:35:00,22.99,22.99,22.98,22.99,6900.0,16.33,16.33,16.3229,16.33,6900.0
2014-05-05 14:40:00,22.99,23.0,22.99,23.0,10400.0,16.33,16.3371,16.33,16.3371,10400.0
2014-05-05 14:45:00,23.0,23.0,23.0,23.0,500.0,16.3371,16.3371,16.3371,16.3371,500.0
2014-05-05 14:50:00,23.0,23.0,22.99,22.99,8600.0,16.3371,16.3371,16.33,16.33,8600.0
2014-05-05 14:55:00,23.0,23.0,22.99,22.99,1600.0,16.3371,16.3371,16.33,16.33,1600.0
2014-05-05 15:00:00,23.0,23.0,22.97,22.97,4900.0,16.3371,16.3371,16.3158,16.3158,4900.0
2014-05-05 15:05:00,22.98,22.98,22.97,22.98,1300.0,16.3229,16.3229,16.3158,16.3229,1300.0
2014-05-05 15:10:00,22.98,22.98,22.97,22.97,6700.0,16.3229,16.3229,16.3158,16.3158,6700.0
2014-05-05 15:15:00,22.98,22.98,22.95,22.95,9900.0,16.3229,16.3229,16.3016,16.3016,9900.0
2014-05-05 15:20:00,22.95,22.95,22.95,22.95,2700.0,16.3016,16.3016,16.3016,16.3016,2700.0
2014-05-05 15:25:00,22.95,22.95,22.94,22.95,15200.0,16.3016,16.3016,16.2945,16.3016,15200.0
2014-05-05 15:30:00,22.95,22.95,22.95,22.95,2800.0,16.3016,16.3016,16.3016,16.3016,2800.0
2014-05-05 15:35:00,22.95,22.95,22.95,22.95,8200.0,16.3016,16.3016,16.3016,16.3016,8200.0
2014-05-05 15:40:00,22.95,22.95,22.92,22.92,18000.0,16.3016,16.3016,16.2803,16.2803,18000.0
2014-05-05 15:45:00,22.92,22.93,22.92,22.93,50600.0,16.2803,16.2874,16.2803,16.2874,50600.0
2014-05-05 15:50:00,22.94,22.95,22.94,22.94,14300.0,16.2945,16.3016,16.2945,16.2945,14300.0
2014-05-05 15:55:00,22.94,22.95,22.94,22.95,34300.0,16.2945,16.3016,16.2945,16.3016,34300.0
2014-05-06 09:30:00,22.85,22.86,22.8,22.81,21700.0,16.2306,16.2377,16.1951,16.2022,21700.0
2014-05-06 09:35:00,22.81,22.83,22.78,22.8,20800.0,16.2022,16.2164,16.1809,16.1951,20800.0
2014-05-06 09:40:00,22.8,22.8,22.74,22.74,35300.0,16.1951,16.1951,16.1524,16.1524,35300.0
2014-05-06 09:45:00,22.74,22.75,22.71,22.71,44200.0,16.1524,16.1595,16.1311,16.1311,44200.0
2014-05-06 09:50:00,22.7,22.72,22.69,22.72,37200.0,16.124,16.1382,16.1169,16.1382,37200.0
2014-05-06 09:55:00,22.72,22.76,22.72,22.76,29000.0,16.1382,16.1666,16.1382,16.1666,29000.0
2014-05-06 10:00:00,22.76,22.76,22.73,22.74,27000.0,16.1666,16.1666,16.1453,16.1524,27000.0
2014-05-06 10:05:00,22.74,22.74,22.71,22.71,50800.0,16.1524,16.1524,16.1311,16.1311,50800.0
2014-05-06 10:10:00,22.71,22.76,22.71,22.76,19300.0,16.1311,16.1666,16.1311,16.1666,19300.0
2014-05-06 10:15:00,22.77,22.79,22.76,22.76,49800.0,16.1738,16.188,16.1666,16.1666,49800.0
2014-05-06 10:20:00,22.76,22.77,22.75,22.75,22800.0,16.1666,16.1738,16.1595,16.1595,22800.0
2014-05-06 10:25:00,22.75,22.77,22.74,22.77,19200.0,16.1595,16.1738,16.1524,16.1738,19200.0
2014-05-06 10:30:00,22.78,22.8,22.77,22.79,13200.0,16.1809,16.1951,16.1738,16.188,13200.0
2014-05-06 10:35:00,22.8,22.8,22.79,22.79,4400.0,16.1951,16.1951,16.188,16.188,4400.0
2014-05-06 10:40:00,22.78,22.8,22.76,22.8,7200.0,16.1809,16.1951,16.1666,16.1951,7200.0
2014-05-06 10:45:00,22.79,22.8,22.77,22.8,24500.0,16.188,16.1951,16.1738,16.1951,24500.0
2014-05-06 10:50:00,22.8,22.8,22.77,22.77,23900.0,16.1951,16.1951,16.1738,16.1738,23900.0
2014-05-06 10:55:00,22.76,22.76,22.75,22.75,19500.0,16.1666,16.1666,16.1595,16.1595,19500.0
2014-05-06 11:00:00,22.74,22.74,22.72,22.73,24400.0,16.1524,16.1524,16.1382,16.1453,24400.0
2014-05-06 11:05:00,22.73,22.75,22.72,22.73,24000.0,16.1453,16.1595,16.1382,16.1453,24000.0
2014-05-06 11:10:00,22.73,22.74,22.7,22.73,19500.0,16.1453,16.1524,16.124,16.1453,19500.0
2014-05-06 11:15:00,22.73,22.73,22.73,22.73,2500.0,16.1453,16.1453,16.1453,16.1453,2500.0
2014-05-06 11:20:00,22.74,22.74,22.73,22.73,9500.0,16.1524,16.1524,16.1453,16.1453,9500.0
2014-05-06 11:25:00,22.73,22.73,22.71,22.71,14500.0,16.1453,16.1453,16.1311,16.1311,14500.0
2014-05-06 11:30:00,22.71,22.72,22.71,22.72,8600.0,16.1311,16.1382,16.1311,16.1382,8600.0
2014-05-06 11:35:00,22.72,22.72,22.7,22.71,31500.0,16.1382,16.1382,16.124,16.1311,31500.0
2014-05-06 11:40:00,22.7,22.7,22.68,22.68,11500.0,16.124,16.124,16.1098,16.1098,11500.0
2014-05-06 11:45:00,22.67,22.68,22.67,22.68,11900.0,16.1027,16.1098,16.1027,16.1098,11900.0
2014-05-06 11:50:00,22.68,22.71,22.68,22.69,24900.0,16.1098,16.1311,16.1098,16.1169,24900.0
2014-05-06 11:55:00,22.7,22.71,22.7,22.71,8000.0,16.124,16.1311,16.124,16.1311,8000.0
2014-05-06 12:00:00,22.71,22.71,22.7,22.7,1900.0,16.1311,16.1311,16.124,16.124,1900.0
2014-05-06 12:05:00,22.7,22.7,22.68,22.68,15600.0,16.124,16.124,16.1098,16.1098,15600.0
2014-05-06 12:10:00,22.68,22.69,22.68,22.68,7500.0,16.1098,16.1169,16.1098,16.1098,7500.0
2014-05-06 12:15:00,22.68,22.68,22.67,22.67,7600.0,16.1098,16.1098,16.1027,16.1027,7600.0
2014-05-06 12:20:00,22.68,22.69,22.67,22.69,18200.0,16.1098,16.1169,16.1027,16.1169,18200.0
2014-05-06 12:25:00,22.69,22.69,22.67,22.67,11000.0,16.1169,16.1169,16.1027,16.1027,11000.0
2014-05-06 12:30:00,22.68,22.69,22.68,22.68,4000.0,16.1098,16.1169,16.1098,16.1098,4000.0
2014-05-06 12:35:00,22.69,22.71,22.69,22.71,4500.0,16.1169,16.1311,16.1169,16.1311,4500.0
2014-05-06 12:40:00,22.71,22.73,22.71,22.73,2600.0,16.1311,16.1453,16.1311,16.1453,2600.0
2014-05-06 12:45:00,22.73,22.74,22.72,22.73,7200.0,16.1453,16.1524,16.1382,16.1453,7200.0
2014-05-06 12:50:00,22.73,22.74,22.73,22.74,500.0,16.1453,16.1524,16.1453,16.1524,500.0
2014-05-06 12:55:00,22.74,22.79,22.74,22.78,58100.0,16.1524,16.188,16.1524,16.1809,58100.0
2014-05-06 13:00:00,22.77,22.77,22.77,22.77,3300.0,16.1738,16.1738,16.1738,16.1738,3300.0
2014-05-06 13:05:00,22.77,22.77,22.75,22.75,11300.0,16.1738,16.1738,16.1595,16.1595,11300.0
2014-05-06 13:10:00,22.76,22.76,22.74,22.74,4500.0,16.1666,16.1666,16.1524,16.1524,4500.0
2014-05-06 13:15:00,22.74,22.75,22.74,22.74,8600.0,16.1524,16.1595,16.1524,16.1524,8600.0
2014-05-06 13:20:00,22.75,22.75,22.75,22.75,1100.0,16.1595,16.1595,16.1595,16.1595,1100.0
2014-05-06 13:25:00,22.74,22.75,22.73,22.75,18300.0,16.1524,16.1595,16.1453,16.1595,18300.0
2014-05-06 13:30:00,22.75,22.76,22.75,22.76,10900.0,16.1595,16.1666,16.1595,16.1666,10900.0
2014-05-06 13:35:00,22.76,22.76,22.73,22.73,14800.0,16.1666,16.1666,16.1453,16.1453,14800.0
2014-05-06 13:40:00,22.74,22.74,22.72,22.72,24300.0,16.1524,16.1524,16.1382,16.1382,24300.0
2014-05-06 13:45:00,22.72,22.74,22.72,22.73,15500.0,16.1382,16.1524,16.1382,16.1453,15500.0
2014-05-06 13:50:00,22.73,22.74,22.73,22.73,5300.0,16.1453,16.1524,16.1453,16.1453,5300.0
2014-05-06 13:55:00,22.73,22.73,22.7,22.71,10200.0,16.1453,16.1453,16.124,16.1311,10200.0
2014-05-06 14:00:00,22.7,22.72,22.69,22.69,8000.0,16.124,16.1382,16.1169,16.1169,8000.0
2014-05-06 14:05:00,22.69,22.69,22.67,22.69,28400.0,16.1169,16.1169,16.1027,16.1169,28400.0
2014-05-06 14:10:00,22.69,22.7,22.69,22.69,12500.0,16.1169,16.124,16.1169,16.1169,12500.0
2014-05-06 14:15:00,22.69,22.69,22.67,22.68,20100.0,16.1169,16.1169,16.1027,16.1098,20100.0
2014-05-06 14:20:00,22.68,22.68,22.64,22.65,18300.0,16.1098,16.1098,16.0814,16.0885,18300.0
2014-05-06 14:25:00,22.65,22.66,22.64,22.64,14000.0,16.0885,16.0956,16.0814,16.0814,14000.0
2014-05-06 14:30:00,22.64,22.66,22.63,22.66,30800.0,16.0814,16.0956,16.0743,16.0956,30800.0
2014-05-06 14:35:00,22.66,22.66,22.64,22.64,13800.0,16.0956,16.0956,16.0814,16.0814,13800.0
2014-05-06 14:40:00,22.64,22.66,22.64,22.66,35700.0,16.0814,16.0956,16.0814,16.0956,35700.0
2014-05-06 14:45:00,22.66,22.67,22.66,22.66,30900.0,16.0956,16.1027,16.0956,16.0956,30900.0
2014-05-06 14:50:00,22.66,22.66,22.65,22.66,11900.0,16.0956,16.0956,16.0885,16.0956,11900.0
2014-05-06 14:55:00,22.66,22.67,22.65,22.66,32600.0,16.0956,16.1027,16.0885,16.0956,32600.0
2014-05-06 15:00:00,22.65,22.66,22.64,22.65,12700.0,16.0885,16.0956,16.0814,16.0885,12700.0
2014-05-06 15:05:00,22.65,22.66,22.65,22.66,5100.0,16.0885,16.0956,16.0885,16.0956,5100.0
2014-05-06 15:10:00,22.66,22.69,22.66,22.69,29200.0,16.0956,16.1169,16.0956,16.1169,29200.0
2014-05-06 15:15:00,22.69,22.72,22.69,22.7,19300.0,16.1169,16.1382,16.1169,16.124,19300.0
2014-05-06 15:20:00,22.7,22.75,22.7,22.74,28400.0,16.124,16.1595,16.124,16.1524,28400.0
2014-05-06 15:25:00,22.74,22.74,22.72,22.74,10600.0,16.1524,16.1524,16.1382,16.1524,10600.0
2014-05-06 15:30:00,22.74,22.74,22.73,22.74,15500.0,16.1524,16.1524,16.1453,16.1524,15500.0
2014-05-06 15:35:00,22.74,22.76,22.74,22.76,11400.0,16.1524,16.1666,16.1524,16.1666,11400.0
2014-05-06 15:40:00,22.76,22.76,22.74,22.75,17400.0,16.1666,16.1666,16.1524,16.1595,17400.0
2014-05-06 15:45:00,22.75,22.75,22.75,22.75,12000.0,16.1595,16.1595,16.1595,16.1595,12000.0
2014-05-06 15:50:00,22.75,22.75,22.72,22.73,38100.0,16.1595,16.1595,16.1382,16.1453,38100.0
2014-05-06 15:55:00,22.73,22.73,22.72,22.72,39800.0,16.1453,16.1453,16.1382,16.1382,39800.0
2014-05-07 09:30:00,22.72,22.72,22.64,22.68,47600.0,16.1382,16.1382,16.0814,16.1098,47600.0
2014-05-07 09:35:00,22.69,22.7,22.63,22.64,24100.0,16.1169,16.124,16.0743,16.0814,24100.0
2014-05-07 09:40:00,22.64,22.68,22.6,22.68,23400.0,16.0814,16.1098,16.053,16.1098,23400.0
2014-05-07 09:45:00,22.68,22.74,22.66,22.74,21700.0,16.1098,16.1524,16.0956,16.1524,21700.0
2014-05-07 09:50:00,22.74,22.74,22.67,22.67,67200.0,16.1524,16.1524,16.1027,16.1027,67200.0
2014-05-07 09:55:00,22.66,22.66,22.61,22.61,34900.0,16.0956,16.0956,16.0601,16.0601,34900.0
2014-05-07 10:00:00,22.62,22.66,22.62,22.66,29500.0,16.0672,16.0956,16.0672,16.0956,29500.0
2014-05-07 10:05:00,22.66,22.66,22.55,22.56,33400.0,16.0956,16.0956,16.0175,16.0246,33400.0
2014-05-07 10:10:00,22.55,22.55,22.5,22.51,35700.0,16.0175,16.0175,15.982,15.9891,35700.0
2014-05-07 10:15:00,22.5,22.5,22.46,22.48,105500.0,15.982,15.982,15.9536,15.9678,105500.0
2014-05-07 10:20:00,22.48,22.49,22.44,22.46,60400.0,15.9678,15.9749,15.9393,15.9536,60400.0
2014-05-07 10:25:00,22.46,22.51,22.44,22.51,33100.0,15.9536,15.9891,15.9393,15.9891,33100.0
2014-05-07 10:30:00,22.51,22.58,22.51,22.56,78000.0,15.9891,16.0388,15.9891,16.0246,78000.0
2014-05-07 10:35:00,22.56,22.61,22.54,22.6,37500.0,16.0246,16.0601,16.0104,16.053,37500.0
2014-05-07 10:40:00,22.6,22.61,22.54,22.54,16300.0,16.053,16.0601,16.0104,16.0104,16300.0
2014-05-07 10:45:00,22.53,22.57,22.53,22.55,14800.0,16.0033,16.0317,16.0033,16.0175,14800.0
2014-05-07 10:50:00,22.56,22.57,22.53,22.54,32000.0,16.0246,16.0317,16.0033,16.0104,32000.0
2014-05-07 10:55:00,22.54,22.56,22.52,22.55,17700.0,16.0104,16.0246,15.9962,16.0175,17700.0
2014-05-07 11:00:00,22.54,22.56,22.52,22.56,24700.0,16.0104,16.0246,15.9962,16.0246,24700.0
2014-05-07 11:05:00,22.55,22.56,22.54,22.56,24900.0,16.0175,16.0246,16.0104,16.0246,24900.0
2014-05-07 11:10:00,22.57,22.57,22.56,22.57,14300.0,16.0317,16.0317,16.0246,16.0317,14300.0
2014-05-07 11:15:00,22.57,22.57,22.53,22.54,14200.0,16.0317,16.0317,16.0033,16.0104,14200.0
2014-05-07 11:20:00,22.53,22.57,22.53,22.56,27700.0,16.0033,16.0317,16.0033,16.0246,27700.0
2014-05-07 11:25:00,22.55,22.58,22.53,22.57,23700.0,16.0175,16.0388,16.0033,16.0317,23700.0
2014-05-07 11:30:00,22.57,22.64,22.57,22.63,14200.0,16.0317,16.0814,16.0317,16.0743,14200.0
2014-05-07 11:35:00,22.63,22.64,22.61,22.62,32800.0,16.0743,16.0814,16.0601,16.0672,32800.0
2014-05-07 11:40:00,22.61,22.63,22.6,22.63,47500.0,16.0601,16.0743,16.053,16.0743,47500.0
2014-05-07 11:45:00,22.64,22.66,22.64,22.64,9200.0,16.0814,16.0956,16.0814,16.0814,9200.0
2014-05-07 11:50:00,22.65,22.67,22.65,22.67,14600.0,16.0885,16.1027,16.0885,16.1027,14600.0
2014-05-07 11:55:00,22.68,22.68,22.64,22.65,18200.0,16.1098,16.1098,16.0814,16.0885,18200.0
2014-05-07 12:00:00,22.65,22.69,22.65,22.69,16400.0,16.0885,16.1169,16.0885,16.1169,16400.0
2014-05-07 12:05:00,22.68,22.68,22.67,22.67,7200.0,16.1098,16.1098,16.1027,16.1027,7200.0
2014-05-07 12:10:00,22.67,22.67,22.67,22.67,8400.0,16.1027,16.1027,16.1027,16.1027,8400.0
2014-05-07 12:15:00,22.67,22.68,22.67,22.68,4200.0,16.1027,16.1098,16.1027,16.1098,4200.0
2014-05-07 12:20:00,22.69,22.69,22.67,22.68,8200.0,16.1169,16.1169,16.1027,16.1098,8200.0
2014-05-07 12:25:00,22.67,22.67,22.67,22.67,8900.0,16.1027,16.1027,16.1027,16.1027,8900.0
2014-05-07 12:30:00,22.67,22.67,22.67,22.67,400.0,16.1027,16.1027,16.1027,16.1027,400.0
2014-05-07 12:35:00,22.67,22.67,22.66,22.66,2600.0,16.1027,16.1027,16.0956,16.0956,2600.0
2014-05-07 12:40:00,22.66,22.68,22.64,22.64,15900.0,16.0956,16.1098,16.0814,16.0814,15900.0
2014-05-07 12:45:00,22.64,22.65,22.64,22.64,29300.0,16.0814,16.0885,16.0814,16.0814,29300.0
2014-05-07 12:50:00,22.64,22.65,22.64,22.64,20600.0,16.0814,16.0885,16.0814,16.0814,20600.0
2014-05-07 12:55:00,22.63,22.64,22.62,22.62,28300.0,16.0743,16.0814,16.0672,16.0672,28300.0
2014-05-07 13:00:00,22.62,22.65,22.62,22.64,17700.0,16.0672,16.0885,16.0672,16.0814,17700.0
2014-05-07 13:05:00,22.65,22.65,22.59,22.59,37500.0,16.0885,16.0885,16.0459,16.0459,37500.0
2014-05-07 13:10:00,22.6,22.62,22.59,22.62,44200.0,16.053,16.0672,16.0459,16.0672,44200.0
2014-05-07 13:15:00,22.63,22.66,22.63,22.66,16300.0,16.0743,16.0956,16.0743,16.0956,16300.0
2014-05-07 13:20:00,22.66,22.66,22.65,22.65,8900.0,16.0956,16.0956,16.0885,16.0885,8900.0
2014-05-07 13:25:00,22.65,22.65,22.61,22.61,18500.0,16.0885,16.0885,16.0601,16.0601,18500.0
2014-05-07 13:30:00,22.61,22.65,22.61,22.65,14300.0,16.0601,16.0885,16.0601,16.0885,14300.0
2014-05-07 13:35:00,22.65,22.65,22.64,22.64,15200.0,16.0885,16.0885,16.0814,16.0814,15200.0
2014-05-07 13:40:00,22.64,22.66,22.64,22.65,14900.0,16.0814,16.0956,16.0814,16.0885,14900.0
2014-05-07 13:45:00,22.65,22.67,22.64,22.66,59600.0,16.0885,16.1027,16.0814,16.0956,59600.0
2014-05-07 13:50:00,22.66,22.66,22.64,22.64,22300.0,16.0956,16.0956,16.0814,16.0814,22300.0
2014-05-07 13:55:00,22.64,22.65,22.6,22.6,29500.0,16.0814,16.0885,16.053,16.053,29500.0
2014-05-07 14:00:00,22.59,22.63,22.58,22.63,41700.0,16.0459,16.0743,16.0388,16.0743,41700.0
2014-05-07 14:05:00,22.63,22.64,22.61,22.64,29700.0,16.0743,16.0814,16.0601,16.0814,29700.0
2014-05-07 14:10:00,22.64,22.66,22.64,22.66,10100.0,16.0814,16.0956,16.0814,16.0956,10100.0
2014-05-07 14:15:00,22.66,22.69,22.66,22.69,33900.0,16.0956,16.1169,16.0956,16.1169,33900.0
2014-05-07 14:20:00,22.69,22.69,22.69,22.69,5200.0,16.1169,16.1169,16.1169,16.1169,5200.0
2014-05-07 14:25:00,22.69,22.75,22.68,22.74,66700.0,16.1169,16.1595,16.1098,16.1524,66700.0
2014-05-07 14:30:00,22.74,22.74,22.74,22.74,500.0,16.1524,16.1524,16.1524,16.1524,500.0
2014-05-07 14:35:00,22.75,22.75,22.75,22.75,100.0,16.1595,16.1595,16.1595,16.1595,100.0
2014-05-07 14:40:00,22.75,22.78,22.75,22.77,64500.0,16.1595,16.1809,16.1595,16.1738,64500.0
2014-05-07 14:45:00,22.77,22.77,22.76,22.76,6700.0,16.1738,16.1738,16.1666,16.1666,6700.0
2014-05-07 14:50:00,22.75,22.75,22.74,22.74,14800.0,16.1595,16.1595,16.1524,16.1524,14800.0
2014-05-07 14:55:00,22.74,22.75,22.74,22.75,2800.0,16.1524,16.1595,16.1524,16.1595,2800.0
2014-05-07 15:00:00,22.75,22.75,22.73,22.74,35700.0,16.1595,16.1595,16.1453,16.1524,35700.0
2014-05-07 15:05:00,22.74,22.76,22.72,22.76,57800.0,16.1524,16.1666,16.1382,16.1666,57800.0
2014-05-07 15:10:00,22.76,22.8,22.76,22.77,36200.0,16.1666,16.1951,16.1666,16.1738,36200.0
2014-05-07 15:15:00,22.77,22.77,22.75,22.75,26200.0,16.1738,16.1738,16.1595,16.1595,26200.0
2014-05-07 15:20:00,22.76,22.77,22.76,22.77,56000.0,16.1666,16.1738,16.1666,16.1738,56000.0
2014-05-07 15:25:00,22.78,22.79,22.77,22.77,19300.0,16.1809,16.188,16.1738,16.1738,19300.0
2014-05-07 15:30:00,22.78,22.8,22.78,22.8,7300.0,16.1809,16.1951,16.1809,16.1951,7300.0
2014-05-07 15:35:00,22.8,22.84,22.8,22.84,169200.0,16.1951,16.2235,16.1951,16.2235,169200.0
2014-05-07 15:40:00,22.84,22.84,22.83,22.84,29800.0,16.2235,16.2235,16.2164,16.2235,29800.0
2014-05-07 15:45:00,22.85,22.86,22.84,22.85,133200.0,16.2306,16.2377,16.2235,16.2306,133200.0
2014-05-07 15:50:00,22.84,22.88,22.82,22.88,166100.0,16.2235,16.2519,16.2093,16.2519,166100.0
2014-05-07 15:55:00,22.88,22.89,22.88,22.89,81700.0,16.2519,16.259,16.2519,16.259,81700.0
2014-05-08 09:30:00,22.9,22.9,22.77,22.78,40200.0,16.2661,16.2661,16.1738,16.1809,40200.0
2014-05-08 09:35:00,22.79,22.84,22.77,22.82,52100.0,16.188,16.2235,16.1738,16.2093,52100.0
2014-05-08 09:40:00,22.84,22.85,22.78,22.82,34800.0,16.2235,16.2306,16.1809,16.2093,34800.0
2014-05-08 09:45:00,22.84,22.84,22.79,22.83,32600.0,16.2235,16.2235,16.188,16.2164,32600.0
2014-05-08 09:50:00,22.83,22.86,22.83,22.84,61300.0,16.2164,16.2377,16.2164,16.2235,61300.0
2014-05-08 09:55:00,22.84,22.9,22.84,22.89,18500.0,16.2235,16.2661,16.2235,16.259,18500.0
2014-05-08 10:00:00,22.89,22.9,22.88,22.89,23100.0,16.259,16.2661,16.2519,16.259,23100.0
2014-05-08 10:05:00,22.89,22.9,22.89,22.89,19600.0,16.259,16.2661,16.259,16.259,19600.0
2014-05-08 10:10:00,22.9,22.94,22.9,22.93,15100.0,16.2661,16.2945,16.2661,16.2874,15100.0
2014-05-08 10:15:00,22.93,22.95,22.92,22.93,71200.0,16.2874,16.3016,16.2803,16.2874,71200.0
2014-05-08 10:20:00,22.94,22.98,22.94,22.98,6400.0,16.2945,16.3229,16.2945,16.3229,6400.0
2014-05-08 10:25:00,22.99,23.01,22.98,23.0,97600.0,16.33,16.3442,16.3229,16.3371,97600.0
2014-05-08 10:30:00,23.0,23.01,23.0,23.0,21100.0,16.3371,16.3442,16.3371,16.3371,21100.0
2014-05-08 10:35:00,23.0,23.02,23.0,23.01,17700.0,16.3371,16.3513,16.3371,16.3442,17700.0
2014-05-08 10:40:00,23.01,23.04,23.01,23.04,29300.0,16.3442,16.3655,16.3442,16.3655,29300.0
2014-05-08 10:45:00,23.04,23.04,23.03,23.04,25100.0,16.3655,16.3655,16.3584,16.3655,25100.0
2014-05-08 10:50:00,23.04,23.08,23.04,23.08,41400.0,16.3655,16.3939,16.3655,16.3939,41400.0
2014-05-08 10:55:00,23.08,23.1,23.07,23.07,57100.0,16.3939,16.4082,16.3868,16.3868,57100.0
2014-05-08 11:00:00,23.07,23.09,23.07,23.09,25700.0,16.3868,16.4011,16.3868,16.4011,25700.0
2014-05-08 11:05:00,23.1,23.13,23.1,23.11,27600.0,16.4082,16.4295,16.4082,16.4153,27600.0
2014-05-08 11:10:00,23.11,23.12,23.09,23.09,22800.0,16.4153,16.4224,16.4011,16.4011,22800.0
2014-05-08 11:15:00,23.09,23.13,23.09,23.11,36000.0,16.4011,16.4295,16.4011,16.4153,36000.0
2014-05-08 11:20:00,23.11,23.11,23.11,23.11,8900.0,16.4153,16.4153,16.4153,16.4153,8900.0
2014-05-08 11:25:00,23.11,23.11,23.1,23.1,8200.0,16.4153,16.4153,16.4082,16.4082,8200.0
2014-05-08 11:30:00,23.1,23.12,23.09,23.1,18900.0,16.4082,16.4224,16.4011,16.4082,18900.0
2014-05-08 11:35:00,23.1,23.12,23.1,23.11,18600.0,16.4082,16.4224,16.4082,16.4153,18600.0
2014-05-08 11:40:00,23.1,23.1,23.1,23.1,500.0,16.4082,16.4082,16.4082,16.4082,500.0
2014-05-08 11:45:00,23.11,23.15,23.11,23.15,13700.0,16.4153,16.4437,16.4153,16.4437,13700.0
2014-05-08 11:50:00,23.15,23.15,23.14,23.14,8400.0,16.4437,16.4437,16.4366,16.4366,8400.0
2014-05-08 11:55:00,23.15,23.15,23.13,23.13,17000.0,16.4437,16.4437,16.4295,16.4295,17000.0
2014-05-08 12:00:00,23.14,23.15,23.14,23.14,10500.0,16.4366,16.4437,16.4366,16.4366,10500.0
2014-05-08 12:05:00,23.13,23.13,23.12,23.13,12400.0,16.4295,16.4295,16.4224,16.4295,12400.0
2014-05-08 12:10:00,23.13,23.14,23.13,23.13,10600.0,16.4295,16.4366,16.4295,16.4295,10600.0
2014-05-08 12:15:00,23.14,23.15,23.13,23.15,11500.0,16.4366,16.4437,16.4295,16.4437,11500.0
2014-05-08 12:20:00,23.14,23.14,23.14,23.14,10200.0,16.4366,16.4366,16.4366,16.4366,10200.0
2014-05-08 12:25:00,23.15,23.16,23.15,23.15,8200.0,16.4437,16.4508,16.4437,16.4437,8200.0
2014-05-08 12:30:00,23.16,23.16,23.16,23.16,9100.0,16.4508,16.4508,16.4508,16.4508,9100.0
2014-05-08 12:35:00,23.16,23.16,23.14,23.15,16200.0,16.4508,16.4508,16.4366,16.4437,16200.0
2014-05-08 12:40:00,23.14,23.14,23.12,23.13,3900.0,16.4366,16.4366,16.4224,16.4295,3900.0
2014-05-08 12:45:00,23.12,23.12,23.08,23.08,5000.0,16.4224,16.4224,16.3939,16.3939,5000.0
2014-05-08 12:50:00,23.08,23.09,23.07,23.07,24500.0,16.3939,16.4011,16.3868,16.3868,24500.0
2014-05-08 12:55:00,23.06,23.08,23.06,23.07,12300.0,16.3797,16.3939,16.3797,16.3868,12300.0
2014-05-08 13:00:00,23.08,23.1,23.08,23.1,16500.0,16.3939,16.4082,16.3939,16.4082,16500.0
2014-05-08 13:05:00,23.1,23.13,23.1,23.12,14100.0,16.4082,16.4295,16.4082,16.4224,14100.0
2014-05-08 13:10:00,23.12,23.12,23.09,23.1,16300.0,16.4224,16.4224,16.4011,16.4082,16300.0
2014-05-08 13:15:00,23.09,23.09,23.08,23.08,23000.0,16.4011,16.4011,16.3939,16.3939,23000.0
2014-05-08 13:20:00,23.08,23.09,23.06,23.07,20800.0,16.3939,16.4011,16.3797,16.3868,20800.0
2014-05-08 13:25:00,23.07,23.08,23.07,23.07,6000.0,16.3868,16.3939,16.3868,16.3868,6000.0
2014-05-08 13:30:00,23.07,23.08,23.06,23.08,15700.0,16.3868,16.3939,16.3797,16.3939,15700.0
2014-05-08 13:35:00,23.08,23.09,23.08,23.08,25500.0,16.3939,16.4011,16.3939,16.3939,25500.0
2014-05-08 13:40:00,23.08,23.08,23.05,23.06,7600.0,16.3939,16.3939,16.3726,16.3797,7600.0
2014-05-08 13:45:00,23.07,23.07,23.06,23.06,9800.0,16.3868,16.3868,16.3797,16.3797,9800.0
2014-05-08 13:50:00,23.06,23.07,23.04,23.06,20300.0,16.3797,16.3868,16.3655,16.3797,20300.0
2014-05-08 13:55:00,23.06,23.06,23.02,23.02,21800.0,16.3797,16.3797,16.3513,16.3513,21800.0
2014-05-08 14:00:00,23.02,23.02,23.0,23.0,10000.0,16.3513,16.3513,16.3371,16.3371,10000.0
2014-05-08 14:05:00,23.0,23.01,22.99,22.99,22800.0,16.3371,16.3442,16.33,16.33,22800.0
2014-05-08 14:10:00,22.99,23.0,22.98,23.0,15300.0,16.33,16.3371,16.3229,16.3371,15300.0
2014-05-08 14:15:00,23.0,23.02,23.0,23.02,19800.0,16.3371,16.3513,16.3371,16.3513,19800.0
2014-05-08 14:20:00,23.02,23.06,23.02,23.03,38300.0,16.3513,16.3797,16.3513,16.3584,38300.0
2014-05-08 14:25:00,23.03,23.03,23.0,23.02,12500.0,16.3584,16.3584,16.3371,16.3513,12500.0
2014-05-08 14:30:00,23.01,23.01,23.0,23.01,16900.0,16.3442,16.3442,16.3371,16.3442,16900.0
2014-05-08 14:35:00,23.02,23.02,22.97,22.97,13900.0,16.3513,16.3513,16.3158,16.3158,13900.0
2014-05-08 14:40:00,22.97,22.98,22.94,22.94,20700.0,16.3158,16.3229,16.2945,16.2945,20700.0
2014-05-08 14:45:00,22.94,22.94,22.9,22.91,22600.0,16.2945,16.2945,16.2661,16.2732,22600.0
2014-05-08 14:50:00,22.91,22.96,22.91,22.96,35700.0,16.2732,16.3087,16.2732,16.3087,35700.0
2014-05-08 14:55:00,22.95,22.97,22.95,22.95,18100.0,16.3016,16.3158,16.3016,16.3016,18100.0
2014-05-08 15:00:00,22.95,22.96,22.93,22.94,28500.0,16.3016,16.3087,16.2874,16.2945,28500.0
2014-05-08 15:05:00,22.94,22.95,22.93,22.94,38300.0,16.2945,16.3016,16.2874,16.2945,38300.0
2014-05-08 15:10:00,22.94,22.96,22.93,22.96,18500.0,16.2945,16.3087,16.2874,16.3087,18500.0
2014-05-08 15:15:00,22.97,22.98,22.96,22.97,21500.0,16.3158,16.3229,16.3087,16.3158,21500.0
2014-05-08 15:20:00,22.97,23.0,22.97,22.97,24700.0,16.3158,16.3371,16.3158,16.3158,24700.0
2014-05-08 15:25:00,22.96,22.99,22.96,22.98,28000.0,16.3087,16.33,16.3087,16.3229,28000.0
2014-05-08 15:30:00,22.98,22.99,22.96,22.99,20700.0,16.3229,16.33,16.3087,16.33,20700.0
2014-05-08 15:35:00,23.0,23.0,22.97,22.98,36100.0,16.3371,16.3371,16.3158,16.3229,36100.0
2014-05-08 15:40:00,22.98,22.99,22.95,22.96,69100.0,16.3229,16.33,16.3016,16.3087,69100.0
2014-05-08 15:45:00,22.96,22.99,22.96,22.99,27100.0,16.3087,16.33,16.3087,16.33,27100.0
2014-05-08 15:50:00,22.99,23.01,22.98,23.01,62900.0,16.33,16.3442,16.3229,16.3442,62900.0
2014-05-08 15:55:00,23.0,23.02,22.99,23.02,137500.0,16.3371,16.3513,16.33,16.3513,137500.0
2014-05-09 09:30:00,22.99,23.04,22.92,23.04,38400.0,16.33,16.3655,16.2803,16.3655,38400.0
2014-05-09 09:35:00,23.04,23.04,22.97,23.0,70500.0,16.3655,16.3655,16.3158,16.3371,70500.0
2014-05-09 09:40:00,22.99,23.0,22.95,22.95,48700.0,16.33,16.3371,16.3016,16.3016,48700.0
2014-05-09 09:45:00,22.94,23.0,22.93,23.0,76000.0,16.2945,16.3371,16.2874,16.3371,76000.0
2014-05-09 09:50:00,23.0,23.01,22.97,22.99,42000.0,16.3371,16.3442,16.3158,16.33,42000.0
2014-05-09 09:55:00,22.99,23.03,22.99,23.0,40600.0,16.33,16.3584,16.33,16.3371,40600.0
2014-05-09 10:00:00,23.0,23.01,22.94,22.94,43300.0,16.3371,16.3442,16.2945,16.2945,43300.0
2014-05-09 10:05:00,22.95,22.98,22.94,22.97,21300.0,16.3016,16.3229,16.2945,16.3158,21300.0
2014-05-09 10:10:00,22.97,23.02,22.97,23.02,23400.0,16.3158,16.3513,16.3158,16.3513,23400.0
2014-05-09 10:15:00,23.03,23.06,23.02,23.03,29500.0,16.3584,16.3797,16.3513,16.3584,29500.0
2014-05-09 10:20:00,23.03,23.04,23.01,23.02,19800.0,16.3584,16.3655,16.3442,16.3513,19800.0
2014-05-09 10:25:00,23.01,23.02,23.0,23.0,13900.0,16.3442,16.3513,16.3371,16.3371,13900.0
2014-05-09 10:30:00,22.99,22.99,22.96,22.99,27100.0,16.33,16.33,16.3087,16.33,27100.0
2014-05-09 10:35:00,22.99,23.0,22.97,22.98,14200.0,16.33,16.3371,16.3158,16.3229,14200.0
2014-05-09 10:40:00,22.98,22.98,22.96,22.98,6000.0,16.3229,16.3229,16.3087,16.3229,6000.0
2014-05-09 10:45:00,22.97,22.98,22.95,22.98,21600.0,16.3158,16.3229,16.3016,16.3229,21600.0
2014-05-09 10:50:00,22.98,22.98,22.97,22.97,24700.0,16.3229,16.3229,16.3158,16.3158,24700.0
2014-05-09 10:55:00,22.97,22.98,22.96,22.96,20000.0,16.3158,16.3229,16.3087,16.3087,20000.0
2014-05-09 11:00:00,22.95,22.95,22.93,22.94,23400.0,16.3016,16.3016,16.2874,16.2945,23400.0
2014-05-09 11:05:00,22.94,22.97,22.94,22.97,24300.0,16.2945,16.3158,16.2945,16.3158,24300.0
2014-05-09 11:10:00,22.97,22.98,22.97,22.98,18800.0,16.3158,16.3229,16.3158,16.3229,18800.0
2014-05-09 11:15:00,22.98,23.0,22.97,23.0,16400.0,16.3229,16.3371,16.3158,16.3371,16400.0
2014-05-09 11:20:00,23.0,23.01,23.0,23.01,17800.0,16.3371,16.3442,16.3371,16.3442,17800.0
2014-05-09 11:25:00,23.0,23.02,23.0,23.02,17600.0,16.3371,16.3513,16.3371,16.3513,17600.0
2014-05-09 11:30:00,23.02,23.03,23.0,23.02,16500.0,16.3513,16.3584,16.3371,16.3513,16500.0
2014-05-09 11:35:00,23.02,23.04,23.02,23.03,15400.0,16.3513,16.3655,16.3513,16.3584,15400.0
2014-05-09 11:40:00,23.03,23.03,23.02,23.02,8100.0,16.3584,16.3584,16.3513,16.3513,8100.0
2014-05-09 11:45:00,23.02,23.05,23.02,23.05,11500.0,16.3513,16.3726,16.3513,16.3726,11500.0
2014-05-09 11:50:00,23.04,23.04,23.03,23.04,9800.0,16.3655,16.3655,16.3584,16.3655,9800.0
2014-05-09 11:55:00,23.05,23.06,23.03,23.03,19500.0,16.3726,16.3797,16.3584,16.3584,19500.0
2014-05-09 12:00:00,23.02,23.03,23.01,23.01,7800.0,16.3513,16.3584,16.3442,16.3442,7800.0
2014-05-09 12:05:00,23.01,23.01,22.98,22.99,33100.0,16.3442,16.3442,16.3229,16.33,33100.0
2014-05-09 12:10:00,22.99,23.01,22.99,23.01,27100.0,16.33,16.3442,16.33,16.3442,27100.0
2014-05-09 12:15:00,23.02,23.03,23.02,23.03,5700.0,16.3513,16.3584,16.3513,16.3584,5700.0
2014-05-09 12:20:00,23.03,23.03,23.01,23.02,15400.0,16.3584,16.3584,16.3442,16.3513,15400.0
2014-05-09 12:25:00,23.02,23.02,23.0,23.01,14200.0,16.3513,16.3513,16.3371,16.3442,14200.0
2014-05-09 12:30:00,23.0,23.02,23.0,23.02,10200.0,16.3371,16.3513,16.3371,16.3513,10200.0
2014-05-09 12:35:00,23.02,23.09,23.02,23.09,21600.0,16.3513,16.4011,16.3513,16.4011,21600.0
2014-05-09 12:40:00,23.09,23.1,23.08,23.09,20500.0,16.4011,16.4082,16.3939,16.4011,20500.0
2014-05-09 12:45:00,23.09,23.09,23.08,23.09,5400.0,16.4011,16.4011,16.3939,16.4011,5400.0
2014-05-09 12:50:00,23.1,23.1,23.09,23.1,8300.0,16.4082,16.4082,16.4011,16.4082,8300.0
2014-05-09 12:55:00,23.1,23.11,23.1,23.11,6200.0,16.4082,16.4153,16.4082,16.4153,6200.0
2014-05-09 13:00:00,23.1,23.1,23.09,23.09,15800.0,16.4082,16.4082,16.4011,16.4011,15800.0
2014-05-09 13:05:00,23.09,23.09,23.07,23.07,16400.0,16.4011,16.4011,16.3868,16.3868,16400.0
2014-05-09 13:10:00,23.06,23.08,23.06,23.08,3700.0,16.3797,16.3939,16.3797,16.3939,3700.0
2014-05-09 13:15:00,23.07,23.09,23.07,23.08,4000.0,16.3868,16.4011,16.3868,16.3939,4000.0
2014-05-09 13:20:00,23.08,23.08,23.06,23.06,10900.0,16.3939,16.3939,16.3797,16.3797,10900.0
2014-05-09 13:25:00,23.06,23.06,23.05,23.05,3300.0,16.3797,16.3797,16.3726,16.3726,3300.0
2014-05-09 13:30:00,23.05,23.06,23.03,23.03,11800.0,16.3726,16.3797,16.3584,16.3584,11800.0
2014-05-09 13:35:00,23.03,23.05,23.03,23.04,13200.0,16.3584,16.3726,16.3584,16.3655,13200.0
2014-05-09 13:40:00,23.04,23.04,23.02,23.02,3500.0,16.3655,16.3655,16.3513,16.3513,3500.0
2014-05-09 13:45:00,23.01,23.02,23.01,23.01,8300.0,16.3442,16.3513,16.3442,16.3442,8300.0
2014-05-09 13:50:00,23.0,23.01,22.98,22.99,24200.0,16.3371,16.3442,16.3229,16.33,24200.0
2014-05-09 13:55:00,22.99,23.01,22.99,22.99,9400.0,16.33,16.3442,16.33,16.33,9400.0
2014-05-09 14:00:00,23.0,23.01,23.0,23.0,10200.0,16.3371,16.3442,16.3371,16.3371,10200.0
2014-05-09 14:05:00,23.0,23.0,22.98,22.98,13500.0,16.3371,16.3371,16.3229,16.3229,13500.0
2014-05-09 14:10:00,22.98,22.99,22.97,22.98,6600.0,16.3229,16.33,16.3158,16.3229,6600.0
2014-05-09 14:15:00,22.97,22.98,22.94,22.97,59500.0,16.3158,16.3229,16.2945,16.3158,59500.0
2014-05-09 14:20:00,22.97,22.98,22.97,22.98,4400.0,16.3158,16.3229,16.3158,16.3229,4400.0
2014-05-09 14:25:00,22.97,22.99,22.97,22.98,15300.0,16.3158,16.33,16.3158,16.3229,15300.0
2014-05-09 14:30:00,22.98,22.99,22.98,22.99,8100.0,16.3229,16.33,16.3229,16.33,8100.0
2014-05-09 14:35:00,22.99,22.99,22.99,22.99,8100.0,16.33,16.33,16.33,16.33,8100.0
2014-05-09 14:40:00,22.98,22.98,22.97,22.97,6600.0,16.3229,16.3229,16.3158,16.3158,6600.0
2014-05-09 14:45:00,22.98,22.99,22.98,22.98,3500.0,16.3229,16.33,16.3229,16.3229,3500.0
2014-05-09 14:50:00,22.98,23.0,22.98,23.0,8100.0,16.3229,16.3371,16.3229,16.3371,8100.0
2014-05-09 14:55:00,23.0,23.01,23.0,23.0,6500.0,16.3371,16.3442,16.3371,16.3371,6500.0
2014-05-09 15:00:00,23.01,23.02,23.0,23.01,44600.0,16.3442,16.3513,16.3371,16.3442,44600.0
2014-05-09 15:05:00,23.0,23.02,23.0,23.01,16700.0,16.3371,16.3513,16.3371,16.3442,16700.0
2014-05-09 15:10:00,23.01,23.02,23.01,23.02,9500.0,16.3442,16.3513,16.3442,16.3513,9500.0
2014-05-09 15:15:00,23.01,23.02,23.01,23.01,29500.0,16.3442,16.3513,16.3442,16.3442,29500.0
2014-05-09 15:20:00,23.0,23.02,23.0,23.0,22200.0,16.3371,16.3513,16.3371,16.3371,22200.0
2014-05-09 15:25:00,23.0,23.01,23.0,23.01,18900.0,16.3371,16.3442,16.3371,16.3442,18900.0
2014-05-09 15:30:00,23.0,23.01,22.99,22.99,45000.0,16.3371,16.3442,16.33,16.33,45000.0
2014-05-09 15:35:00,22.98,23.0,22.98,23.0,17900.0,16.3229,16.3371,16.3229,16.3371,17900.0
2014-05-09 15:40:00,23.0,23.01,23.0,23.0,12300.0,16.3371,16.3442,16.3371,16.3371,12300.0
2014-05-09 15:45:00,23.0,23.01,23.0,23.01,34700.0,16.3371,16.3442,16.3371,16.3442,34700.0
2014-05-09 15:50:00,23.01,23.01,23.0,23.0,19200.0,16.3442,16.3442,16.3371,16.3371,19200.0
2014-05-09 15:55:00,23.0,23.03,23.0,23.02,157900.0,16.3371,16.3584,16.3371,16.3513,157900.0
2014-05-12 09:30:00,23.04,23.14,23.02,23.14,47400.0,16.3655,16.4366,16.3513,16.4366,47400.0
2014-05-12 09:35:00,23.13,23.15,23.11,23.14,52600.0,16.4295,16.4437,16.4153,16.4366,52600.0
2014-05-12 09:40:00,23.15,23.23,23.15,23.23,57400.0,16.4437,16.5005,16.4437,16.5005,57400.0
2014-05-12 09:45:00,23.23,23.27,23.23,23.25,56900.0,16.5005,16.5289,16.5005,16.5147,56900.0
2014-05-12 09:50:00,23.24,23.26,23.24,23.25,38100.0,16.5076,16.5218,16.5076,16.5147,38100.0
2014-05-12 09:55:00,23.26,23.31,23.25,23.3,86700.0,16.5218,16.5573,16.5147,16.5502,86700.0
2014-05-12 10:00:00,23.31,23.33,23.3,23.32,61700.0,16.5573,16.5715,16.5502,16.5644,61700.0
2014-05-12 10:05:00,23.33,23.33,23.28,23.29,55600.0,16.5715,16.5715,16.536,16.5431,55600.0
2014-05-12 10:10:00,23.29,23.3,23.28,23.29,19100.0,16.5431,16.5502,16.536,16.5431,19100.0
2014-05-12 10:15:00,23.29,23.3,23.27,23.29,21000.0,16.5431,16.5502,16.5289,16.5431,21000.0
2014-05-12 10:20:00,23.29,23.29,23.28,23.29,17700.0,16.5431,16.5431,16.536,16.5431,17700.0
2014-05-12 10:25:00,23.29,23.3,23.27,23.28,19300.0,16.5431,16.5502,16.5289,16.536,19300.0
2014-05-12 10:30:00,23.29,23.3,23.29,23.29,10400.0,16.5431,16.5502,16.5431,16.5431,10400.0
2014-05-12 10:35:00,23.29,23.3,23.28,23.3,9000.0,16.5431,16.5502,16.536,16.5502,9000.0
2014-05-12 10:40:00,23.3,23.3,23.3,23.3,12900.0,16.5502,16.5502,16.5502,16.5502,12900.0
2014-05-12 10:45:00,23.3,23.32,23.3,23.31,20800.0,16.5502,16.5644,16.5502,16.5573,20800.0
2014-05-12 10:50:00,23.32,23.32,23.28,23.28,20100.0,16.5644,16.5644,16.536,16.536,20100.0
2014-05-12 10:55:00,23.27,23.28,23.26,23.27,19000.0,16.5289,16.536,16.5218,16.5289,19000.0
2014-05-12 11:00:00,23.27,23.28,23.27,23.28,20700.0,16.5289,16.536,16.5289,16.536,20700.0
2014-05-12 11:05:00,23.28,23.29,23.28,23.29,19100.0,16.536,16.5431,16.536,16.5431,19100.0
2014-05-12 11:10:00,23.29,23.29,23.28,23.28,8000.0,16.5431,16.5431,16.536,16.536,8000.0
2014-05-12 11:15:00,23.28,23.28,23.27,23.27,6600.0,16.536,16.536,16.5289,16.5289,6600.0
2014-05-12 11:20:00,23.28,23.28,23.25,23.26,6800.0,16.536,16.536,16.5147,16.5218,6800.0
2014-05-12 11:25:00,23.26,23.28,23.26,23.27,11600.0,16.5218,16.536,16.5218,16.5289,11600.0
2014-05-12 11:30:00,23.28,23.28,23.25,23.25,16800.0,16.536,16.536,16.5147,16.5147,16800.0
2014-05-12 11:35:00,23.25,23.25,23.24,23.24,7900.0,16.5147,16.5147,16.5076,16.5076,7900.0
2014-05-12 11:40:00,23.24,23.25,23.24,23.25,21400.0,16.5076,16.5147,16.5076,16.5147,21400.0
2014-05-12 11:45:00,23.25,23.25,23.25,23.25,2800.0,16.5147,16.5147,16.5147,16.5147,2800.0
2014-05-12 11:50:00,23.25,23.25,23.19,23.21,52100.0,16.5147,16.5147,16.4721,16.4863,52100.0
2014-05-12 11:55:00,23.22,23.23,23.22,23.23,12500.0,16.4934,16.5005,16.4934,16.5005,12500.0
2014-05-12 12:00:00,23.23,23.23,23.22,23.22,6000.0,16.5005,16.5005,16.4934,16.4934,6000.0
2014-05-12 12:05:00,23.22,23.24,23.22,23.22,15300.0,16.4934,16.5076,16.4934,16.4934,15300.0
2014-05-12 12:10:00,23.22,23.23,23.22,23.23,2500.0,16.4934,16.5005,16.4934,16.5005,2500.0
2014-05-12 12:15:00,23.24,23.24,23.24,23.24,400.0,16.5076,16.5076,16.5076,16.5076,400.0
2014-05-12 12:20:00,23.24,23.25,23.24,23.25,6600.0,16.5076,16.5147,16.5076,16.5147,6600.0
2014-05-12 12:25:00,23.25,23.25,23.24,23.24,4300.0,16.5147,16.5147,16.5076,16.5076,4300.0
2014-05-12 12:30:00,23.24,23.25,23.24,23.25,19900.0,16.5076,16.5147,16.5076,16.5147,19900.0
2014-05-12 12:35:00,23.25,23.25,23.25,23.25,5100.0,16.5147,16.5147,16.5147,16.5147,5100.0
2014-05-12 12:40:00,23.24,23.25,23.23,23.23,7600.0,16.5076,16.5147,16.5005,16.5005,7600.0
2014-05-12 12:45:00,23.23,23.23,23.23,23.23,2800.0,16.5005,16.5005,16.5005,16.5005,2800.0
2014-05-12 12:50:00,23.23,23.23,23.23,23.23,900.0,16.5005,16.5005,16.5005,16.5005,900.0
2014-05-12 12:55:00,23.23,23.23,23.19,23.19,20800.0,16.5005,16.5005,16.4721,16.4721,20800.0
2014-05-12 13:00:00,23.19,23.19,23.19,23.19,1300.0,16.4721,16.4721,16.4721,16.4721,1300.0
2014-05-12 13:05:00,23.19,23.19,23.18,23.18,15100.0,16.4721,16.4721,16.465,16.465,15100.0
2014-05-12 13:10:00,23.18,23.18,23.14,23.14,18600.0,16.465,16.465,16.4366,16.4366,18600.0
2014-05-12 13:15:00,23.14,23.14,23.12,23.12,35300.0,16.4366,16.4366,16.4224,16.4224,35300.0
2014-05-12 13:20:00,23.12,23.13,23.1,23.11,33400.0,16.4224,16.4295,16.4082,16.4153,33400.0
2014-05-12 13:25:00,23.12,23.15,23.1,23.11,45100.0,16.4224,16.4437,16.4082,16.4153,45100.0
2014-05-12 13:30:00,23.11,23.12,23.09,23.1,44600.0,16.4153,16.4224,16.4011,16.4082,44600.0
2014-05-12 13:35:00,23.09,23.11,23.08,23.11,25400.0,16.4011,16.4153,16.3939,16.4153,25400.0
2014-05-12 13:40:00,23.11,23.15,23.1,23.15,40100.0,16.4153,16.4437,16.4082,16.4437,40100.0
2014-05-12 13:45:00,23.15,23.17,23.13,23.13,63300.0,16.4437,16.4579,16.4295,16.4295,63300.0
2014-05-12 13:50:00,23.14,23.19,23.14,23.17,45800.0,16.4366,16.4721,16.4366,16.4579,45800.0
2014-05-12 13:55:00,23.19,23.19,23.17,23.19,45900.0,16.4721,16.4721,16.4579,16.4721,45900.0
2014-05-12 14:00:00,23.19,23.19,23.15,23.15,24900.0,16.4721,16.4721,16.4437,16.4437,24900.0
2014-05-12 14:05:00,23.16,23.21,23.16,23.2,36900.0,16.4508,16.4863,16.4508,16.4792,36900.0
2014-05-12 14:10:00,23.21,23.23,23.18,23.18,48800.0,16.4863,16.5005,16.465,16.465,48800.0
2014-05-12 14:15:00,23.18,23.19,23.16,23.19,44800.0,16.465,16.4721,16.4508,16.4721,44800.0
2014-05-12 14:20:00,23.19,23.19,23.17,23.19,29800.0,16.4721,16.4721,16.4579,16.4721,29800.0
2014-05-12 14:25:00,23.19,23.19,23.17,23.18,25700.0,16.4721,16.4721,16.4579,16.465,25700.0
2014-05-12 14:30:00,23.19,23.2,23.19,23.2,14100.0,16.4721,16.4792,16.4721,16.4792,14100.0
2014-05-12 14:35:00,23.19,23.19,23.16,23.18,50600.0,16.4721,16.4721,16.4508,16.465,50600.0
2014-05-12 14:40:00,23.17,23.17,23.15,23.15,30900.0,16.4579,16.4579,16.4437,16.4437,30900.0
2014-05-12 14:45:00,23.15,23.17,23.15,23.17,9300.0,16.4437,16.4579,16.4437,16.4579,9300.0
2014-05-12 14:50:00,23.17,23.17,23.17,23.17,7900.0,16.4579,16.4579,16.4579,16.4579,7900.0
2014-05-12 14:55:00,23.16,23.18,23.16,23.18,4600.0,16.4508,16.465,16.4508,16.465,4600.0
2014-05-12 15:00:00,23.18,23.21,23.18,23.2,28000.0,16.465,16.4863,16.465,16.4792,28000.0
2014-05-12 15:05:00,23.21,23.21,23.19,23.19,35200.0,16.4863,16.4863,16.4721,16.4721,35200.0
2014-05-12 15:10:00,23.19,23.2,23.18,23.2,27700.0,16.4721,16.4792,16.465,16.4792,27700.0
2014-05-12 15:15:00,23.19,23.2,23.19,23.2,26700.0,16.4721,16.4792,16.4721,16.4792,26700.0
2014-05-12 15:20:00,23.2,23.22,23.2,23.2,27700.0,16.4792,16.4934,16.4792,16.4792,27700.0
2014-05-12 15:25:00,23.2,23.22,23.2,23.22,18100.0,16.4792,16.4934,16.4792,16.4934,18100.0
2014-05-12 15:30:00,23.21,23.22,23.2,23.2,7600.0,16.4863,16.4934,16.4792,16.4792,7600.0
2014-05-12 15:35:00,23.2,23.2,23.2,23.2,2700.0,16.4792,16.4792,16.4792,16.4792,2700.0
2014-05-12 15:40:00,23.2,23.2,23.2,23.2,1800.0,16.4792,16.4792,16.4792,16.4792,1800.0
2014-05-12 15:45:00,23.2,23.2,23.19,23.19,22100.0,16.4792,16.4792,16.4721,16.4721,22100.0
2014-05-12 15:50:00,23.19,23.2,23.19,23.19,12300.0,16.4721,16.4792,16.4721,16.4721,12300.0
2014-05-12 15:55:00,23.19,23.19,23.18,23.18,20400.0,16.4721,16.4721,16.465,16.465,20400.0
2014-05-13 09:30:00,23.14,23.15,23.04,23.06,87000.0,16.4366,16.4437,16.3655,16.3797,87000.0
2014-05-13 09:35:00,23.06,23.08,22.97,22.99,50100.0,16.3797,16.3939,16.3158,16.33,50100.0
2014-05-13 09:40:00,22.99,23.03,22.95,22.97,43400.0,16.33,16.3584,16.3016,16.3158,43400.0
2014-05-13 09:45:00,22.97,22.97,22.91,22.91,132300.0,16.3158,16.3158,16.2732,16.2732,132300.0
2014-05-13 09:50:00,22.91,22.91,22.77,22.85,255000.0,16.2732,16.2732,16.1738,16.2306,255000.0
2014-05-13 09:55:00,22.86,22.88,22.8,22.85,137200.0,16.2377,16.2519,16.1951,16.2306,137200.0
2014-05-13 10:00:00,22.86,22.86,22.83,22.86,21900.0,16.2377,16.2377,16.2164,16.2377,21900.0
2014-05-13 10:05:00,22.88,22.95,22.87,22.95,24600.0,16.2519,16.3016,16.2448,16.3016,24600.0
2014-05-13 10:10:00,22.95,22.98,22.93,22.98,34400.0,16.3016,16.3229,16.2874,16.3229,34400.0
2014-05-13 10:15:00,22.97,22.99,22.96,22.96,17500.0,16.3158,16.33,16.3087,16.3087,17500.0
2014-05-13 10:20:00,22.96,22.98,22.91,22.91,81600.0,16.3087,16.3229,16.2732,16.2732,81600.0
2014-05-13 10:25:00,22.9,22.91,22.87,22.87,113400.0,16.2661,16.2732,16.2448,16.2448,113400.0
2014-05-13 10:30:00,22.86,22.88,22.84,22.88,47200.0,16.2377,16.2519,16.2235,16.2519,47200.0
2014-05-13 10:35:00,22.88,22.91,22.87,22.87,51400.0,16.2519,16.2732,16.2448,16.2448,51400.0
2014-05-13 10:40:00,22.87,22.91,22.87,22.9,20800.0,16.2448,16.2732,16.2448,16.2661,20800.0
2014-05-13 10:45:00,22.89,22.9,22.89,22.89,8400.0,16.259,16.2661,16.259,16.259,8400.0
2014-05-13 10:50:00,22.89,22.89,22.86,22.86,29000.0,16.259,16.259,16.2377,16.2377,29000.0
2014-05-13 10:55:00,22.86,22.86,22.81,22.82,13700.0,16.2377,16.2377,16.2022,16.2093,13700.0
2014-05-13 11:00:00,22.83,22.87,22.83,22.87,9400.0,16.2164,16.2448,16.2164,16.2448,9400.0
2014-05-13 11:05:00,22.87,22.9,22.85,22.89,22000.0,16.2448,16.2661,16.2306,16.259,22000.0
2014-05-13 11:10:00,22.88,22.91,22.88,22.88,40800.0,16.2519,16.2732,16.2519,16.2519,40800.0
2014-05-13 11:15:00,22.88,22.89,22.83,22.84,46800.0,16.2519,16.259,16.2164,16.2235,46800.0
2014-05-13 11:20:00,22.83,22.88,22.83,22.86,20700.0,16.2164,16.2519,16.2164,16.2377,20700.0
2014-05-13 11:25:00,22.86,22.9,22.86,22.89,81800.0,16.2377,16.2661,16.2377,16.259,81800.0
2014-05-13 11:30:00,22.9,22.9,22.86,22.88,22600.0,16.2661,16.2661,16.2377,16.2519,22600.0
2014-05-13 11:35:00,22.88,22.9,22.86,22.87,32600.0,16.2519,16.2661,16.2377,16.2448,32600.0
2014-05-13 11:40:00,22.86,22.89,22.86,22.89,22600.0,16.2377,16.259,16.2377,16.259,22600.0
2014-05-13 11:45:00,22.88,22.9,22.87,22.88,49200.0,16.2519,16.2661,16.2448,16.2519,49200.0
2014-05-13 11:50:00,22.88,22.9,22.87,22.89,21100.0,16.2519,16.2661,16.2448,16.259,21100.0
2014-05-13 11:55:00,22.89,22.89,22.86,22.88,14600.0,16.259,16.259,16.2377,16.2519,14600.0
2014-05-13 12:00:00,22.89,22.89,22.88,22.89,3200.0,16.259,16.259,16.2519,16.259,3200.0
2014-05-13 12:05:00,22.89,22.89,22.87,22.87,5300.0,16.259,16.259,16.2448,16.2448,5300.0
2014-05-13 12:10:00,22.88,22.88,22.88,22.88,1500.0,16.2519,16.2519,16.2519,16.2519,1500.0
2014-05-13 12:15:00,22.88,22.93,22.88,22.92,13700.0,16.2519,16.2874,16.2519,16.2803,13700.0
2014-05-13 12:20:00,22.92,22.92,22.92,22.92,7700.0,16.2803,16.2803,16.2803,16.2803,7700.0
2014-05-13 12:25:00,22.92,22.93,22.92,22.92,9300.0,16.2803,16.2874,16.2803,16.2803,9300.0
2014-05-13 12:30:00,22.91,22.92,22.9,22.9,6700.0,16.2732,16.2803,16.2661,16.2661,6700.0
2014-05-13 12:35:00,22.91,22.92,22.87,22.87,44700.0,16.2732,16.2803,16.2448,16.2448,44700.0
2014-05-13 12:40:00,22.88,22.89,22.88,22.89,5300.0,16.2519,16.259,16.2519,16.259,5300.0
2014-05-13 12:45:00,22.9,22.91,22.9,22.91,13900.0,16.2661,16.2732,16.2661,16.2732,13900.0
2014-05-13 12:50:00,22.91,22.93,22.91,22.92,18600.0,16.2732,16.2874,16.2732,16.2803,18600.0
2014-05-13 12:55:00,22.92,22.96,22.92,22.95,73000.0,16.2803,16.3087,16.2803,16.3016,73000.0
2014-05-13 13:00:00,22.95,22.96,22.92,22.92,20700.0,16.3016,16.3087,16.2803,16.2803,20700.0
2014-05-13 13:05:00,22.92,22.93,22.92,22.93,2200.0,16.2803,16.2874,16.2803,16.2874,2200.0
2014-05-13 13:10:00,22.92,22.93,22.91,22.92,30500.0,16.2803,16.2874,16.2732,16.2803,30500.0
2014-05-13 13:15:00,22.92,22.92,22.9,22.91,20700.0,16.2803,16.2803,16.2661,16.2732,20700.0
2014-05-13 13:20:00,22.91,22.91,22.91,22.91,3500.0,16.2732,16.2732,16.2732,16.2732,3500.0
2014-05-13 13:25:00,22.9,22.91,22.9,22.91,2400.0,16.2661,16.2732,16.2661,16.2732,2400.0
2014-05-13 13:30:00,22.91,22.93,22.91,22.93,7100.0,16.2732,16.2874,16.2732,16.2874,7100.0
2014-05-13 13:35:00,22.93,22.93,22.93,22.93,4600.0,16.2874,16.2874,16.2874,16.2874,4600.0
2014-05-13 13:40:00,22.93,22.93,22.91,22.92,34400.0,16.2874,16.2874,16.2732,16.2803,34400.0
2014-05-13 13:45:00,22.92,22.92,22.9,22.92,26500.0,16.2803,16.2803,16.2661,16.2803,26500.0
2014-05-13 13:50:00,22.92,22.92,22.9,22.92,44800.0,16.2803,16.2803,16.2661,16.2803,44800.0
2014-05-13 13:55:00,22.92,22.93,22.91,22.91,30900.0,16.2803,16.2874,16.2732,16.2732,30900.0
2014-05-13 14:00:00,22.92,22.92,22.9,22.92,46800.0,16.2803,16.2803,16.2661,16.2803,46800.0
2014-05-13 14:05:00,22.92,22.92,22.91,22.91,12100.0,16.2803,16.2803,16.2732,16.2732,12100.0
2014-05-13 14:10:00,22.9,22.92,22.89,22.92,36100.0,16.2661,16.2803,16.259,16.2803,36100.0
2014-05-13 14:15:00,22.92,22.92,22.9,22.91,24000.0,16.2803,16.2803,16.2661,16.2732,24000.0
2014-05-13 14:20:00,22.91,22.92,22.9,22.91,8900.0,16.2732,16.2803,16.2661,16.2732,8900.0
2014-05-13 14:25:00,22.92,22.93,22.9,22.9,43300.0,16.2803,16.2874,16.2661,16.2661,43300.0
2014-05-13 14:30:00,22.9,22.92,22.9,22.92,20600.0,16.2661,16.2803,16.2661,16.2803,20600.0
2014-05-13 14:35:00,22.92,22.92,22.89,22.9,34000.0,16.2803,16.2803,16.259,16.2661,34000.0
2014-05-13 14:40:00,22.9,22.9,22.89,22.89,21200.0,16.2661,16.2661,16.259,16.259,21200.0
2014-05-13 14:45:00,22.89,22.91,22.89,22.91,42200.0,16.259,16.2732,16.259,16.2732,42200.0
2014-05-13 14:50:00,22.9,22.91,22.89,22.9,25700.0,16.2661,16.2732,16.259,16.2661,25700.0
2014-05-13 14:55:00,22.9,22.91,22.9,22.9,16800.0,16.2661,16.2732,16.2661,16.2661,16800.0
2014-05-13 15:00:00,22.9,22.9,22.9,22.9,11200.0,16.2661,16.2661,16.2661,16.2661,11200.0
2014-05-13 15:05:00,22.9,22.9,22.87,22.89,142800.0,16.2661,16.2661,16.2448,16.259,142800.0
2014-05-13 15:10:00,22.89,22.9,22.89,22.89,29300.0,16.259,16.2661,16.259,16.259,29300.0
2014-05-13 15:15:00,22.89,22.9,22.89,22.9,22300.0,16.259,16.2661,16.259,16.2661,22300.0
2014-05-13 15:20:00,22.9,22.9,22.89,22.89,19000.0,16.2661,16.2661,16.259,16.259,19000.0
2014-05-13 15:25:00,22.89,22.89,22.87,22.88,11900.0,16.259,16.259,16.2448,16.2519,11900.0
2014-05-13 15:30:00,22.87,22.88,22.87,22.87,6000.0,16.2448,16.2519,16.2448,16.2448,6000.0
2014-05-13 15:35:00,22.87,22.88,22.86,22.86,49600.0,16.2448,16.2519,16.2377,16.2377,49600.0
2014-05-13 15:40:00,22.86,22.87,22.86,22.87,19500.0,16.2377,16.2448,16.2377,16.2448,19500.0
2014-05-13 15:45:00,22.87,22.87,22.86,22.86,16700.0,16.2448,16.2448,16.2377,16.2377,16700.0
2014-05-13 15:50:00,22.86,22.88,22.86,22.86,113100.0,16.2377,16.2519,16.2377,16.2377,113100.0
2014-05-13 15:55:00,22.86,22.88,22.85,22.85,71800.0,16.2377,16.2519,16.2306,16.2306,71800.0
2014-05-14 09:30:00,22.97,22.97,22.63,22.74,109800.0,16.3158,16.3158,16.0743,16.1524,109800.0
2014-05-14 09:35:00,22.75,22.76,22.7,22.72,95100.0,16.1595,16.1666,16.124,16.1382,95100.0
2014-05-14 09:40:00,22.72,22.8,22.71,22.73,88200.0,16.1382,16.1951,16.1311,16.1453,88200.0
2014-05-14 09:45:00,22.72,22.74,22.7,22.73,44000.0,16.1382,16.1524,16.124,16.1453,44000.0
2014-05-14 09:50:00,22.73,22.76,22.72,22.74,37400.0,16.1453,16.1666,16.1382,16.1524,37400.0
2014-05-14 09:55:00,22.74,22.75,22.7,22.71,43300.0,16.1524,16.1595,16.124,16.1311,43300.0
2014-05-14 10:00:00,22.71,22.71,22.68,22.7,37100.0,16.1311,16.1311,16.1098,16.124,37100.0
2014-05-14 10:05:00,22.7,22.74,22.7,22.74,23300.0,16.124,16.1524,16.124,16.1524,23300.0
2014-05-14 10:10:00,22.75,22.75,22.71,22.72,21000.0,16.1595,16.1595,16.1311,16.1382,21000.0
2014-05-14 10:15:00,22.73,22.74,22.7,22.71,47200.0,16.1453,16.1524,16.124,16.1311,47200.0
2014-05-14 10:20:00,22.72,22.73,22.7,22.73,30600.0,16.1382,16.1453,16.124,16.1453,30600.0
2014-05-14 10:25:00,22.73,22.74,22.7,22.72,21500.0,16.1453,16.1524,16.124,16.1382,21500.0
2014-05-14 10:30:00,22.73,22.78,22.73,22.76,37800.0,16.1453,16.1809,16.1453,16.1666,37800.0
2014-05-14 10:35:00,22.77,22.81,22.77,22.78,58800.0,16.1738,16.2022,16.1738,16.1809,58800.0
2014-05-14 10:40:00,22.77,22.82,22.77,22.81,18100.0,16.1738,16.2093,16.1738,16.2022,18100.0
2014-05-14 10:45:00,22.81,22.83,22.8,22.83,27700.0,16.2022,16.2164,16.1951,16.2164,27700.0
2014-05-14 10:50:00,22.83,22.84,22.81,22.81,31700.0,16.2164,16.2235,16.2022,16.2022,31700.0
2014-05-14 10:55:00,22.81,22.82,22.8,22.81,33700.0,16.2022,16.2093,16.1951,16.2022,33700.0
2014-05-14 11:00:00,22.81,22.83,22.8,22.81,32000.0,16.2022,16.2164,16.1951,16.2022,32000.0
2014-05-14 11:05:00,22.81,22.83,22.81,22.83,19200.0,16.2022,16.2164,16.2022,16.2164,19200.0
2014-05-14 11:10:00,22.83,22.83,22.82,22.83,33800.0,16.2164,16.2164,16.2093,16.2164,33800.0
2014-05-14 11:15:00,22.83,22.87,22.83,22.86,24000.0,16.2164,16.2448,16.2164,16.2377,24000.0
2014-05-14 11:20:00,22.86,22.87,22.85,22.85,13000.0,16.2377,16.2448,16.2306,16.2306,13000.0
2014-05-14 11:25:00,22.85,22.85,22.84,22.85,5400.0,16.2306,16.2306,16.2235,16.2306,5400.0
2014-05-14 11:30:00,22.84,22.88,22.83,22.85,33300.0,16.2235,16.2519,16.2164,16.2306,33300.0
2014-05-14 11:35:00,22.86,22.86,22.85,22.86,3000.0,16.2377,16.2377,16.2306,16.2377,3000.0
2014-05-14 11:40:00,22.86,22.86,22.84,22.85,13100.0,16.2377,16.2377,16.2235,16.2306,13100.0
2014-05-14 11:45:00,22.85,22.86,22.85,22.85,22500.0,16.2306,16.2377,16.2306,16.2306,22500.0
2014-05-14 11:50:00,22.85,22.86,22.85,22.85,8500.0,16.2306,16.2377,16.2306,16.2306,8500.0
2014-05-14 11:55:00,22.85,22.85,22.85,22.85,6300.0,16.2306,16.2306,16.2306,16.2306,6300.0
2014-05-14 12:00:00,22.85,22.89,22.85,22.89,28100.0,16.2306,16.259,16.2306,16.259,28100.0
2014-05-14 12:05:00,22.9,22.92,22.9,22.91,22100.0,16.2661,16.2803,16.2661,16.2732,22100.0
2014-05-14 12:10:00,22.92,22.92,22.91,22.91,11200.0,16.2803,16.2803,16.2732,16.2732,11200.0
2014-05-14 12:15:00,22.92,22.93,22.92,22.92,37200.0,16.2803,16.2874,16.2803,16.2803,37200.0
2014-05-14 12:20:00,22.92,22.93,22.91,22.92,10300.0,16.2803,16.2874,16.2732,16.2803,10300.0
2014-05-14 12:25:00,22.93,22.96,22.93,22.96,35700.0,16.2874,16.3087,16.2874,16.3087,35700.0
2014-05-14 12:30:00,22.96,22.97,22.95,22.97,34000.0,16.3087,16.3158,16.3016,16.3158,34000.0
2014-05-14 12:35:00,22.98,22.98,22.97,22.98,29100.0,16.3229,16.3229,16.3158,16.3229,29100.0
2014-05-14 12:40:00,22.98,22.98,22.98,22.98,10300.0,16.3229,16.3229,16.3229,16.3229,10300.0
2014-05-14 12:45:00,22.99,23.03,22.98,23.03,56400.0,16.33,16.3584,16.3229,16.3584,56400.0
2014-05-14 12:50:00,23.02,23.02,22.97,22.97,37500.0,16.3513,16.3513,16.3158,16.3158,37500.0
2014-05-14 12:55:00,22.97,22.97,22.92,22.92,32300.0,16.3158,16.3158,16.2803,16.2803,32300.0
2014-05-14 13:00:00,22.91,22.94,22.91,22.94,22000.0,16.2732,16.2945,16.2732,16.2945,22000.0
2014-05-14 13:05:00,22.94,22.94,22.93,22.94,27600.0,16.2945,16.2945,16.2874,16.2945,27600.0
2014-05-14 13:10:00,22.94,22.95,22.94,22.95,6000.0,16.2945,16.3016,16.2945,16.3016,6000.0
2014-05-14 13:15:00,22.94,22.94,22.92,22.92,19600.0,16.2945,16.2945,16.2803,16.2803,19600.0
2014-05-14 13:20:00,22.92,22.96,22.92,22.96,16900.0,16.2803,16.3087,16.2803,16.3087,16900.0
2014-05-14 13:25:00,22.96,22.97,22.94,22.94,24700.0,16.3087,16.3158,16.2945,16.2945,24700.0
2014-05-14 13:30:00,22.93,22.93,22.88,22.88,49700.0,16.2874,16.2874,16.2519,16.2519,49700.0
2014-05-14 13:35:00,22.88,22.94,22.88,22.92,40600.0,16.2519,16.2945,16.2519,16.2803,40600.0
2014-05-14 13:40:00,22.92,22.93,22.91,22.92,32100.0,16.2803,16.2874,16.2732,16.2803,32100.0
2014-05-14 13:45:00,22.91,22.91,22.89,22.89,22100.0,16.2732,16.2732,16.259,16.259,22100.0
2014-05-14 13:50:00,22.89,22.92,22.88,22.92,22800.0,16.259,16.2803,16.2519,16.2803,22800.0
2014-05-14 13:55:00,22.92,22.92,22.91,22.91,4300.0,16.2803,16.2803,16.2732,16.2732,4300.0
2014-05-14 14:00:00,22.9,22.92,22.9,22.91,25400.0,16.2661,16.2803,16.2661,16.2732,25400.0
2014-05-14 14:05:00,22.91,22.92,22.9,22.9,29900.0,16.2732,16.2803,16.2661,16.2661,29900.0
2014-05-14 14:10:00,22.91,22.91,22.9,22.9,23300.0,16.2732,16.2732,16.2661,16.2661,23300.0
2014-05-14 14:15:00,22.9,22.9,22.88,22.88,19900.0,16.2661,16.2661,16.2519,16.2519,19900.0
2014-05-14 14:20:00,22.88,22.88,22.87,22.88,18600.0,16.2519,16.2519,16.2448,16.2519,18600.0
2014-05-14 14:25:00,22.87,22.89,22.87,22.89,12100.0,16.2448,16.259,16.2448,16.259,12100.0
2014-05-14 14:30:00,22.89,22.9,22.89,22.9,2600.0,16.259,16.2661,16.259,16.2661,2600.0
2014-05-14 14:35:00,22.9,22.9,22.86,22.88,26500.0,16.2661,16.2661,16.2377,16.2519,26500.0
2014-05-14 14:40:00,22.88,22.91,22.88,22.91,77600.0,16.2519,16.2732,16.2519,16.2732,77600.0
2014-05-14 14:45:00,22.91,22.91,22.89,22.9,6700.0,16.2732,16.2732,16.259,16.2661,6700.0
2014-05-14 14:50:00,22.89,22.91,22.89,22.9,28900.0,16.259,16.2732,16.259,16.2661,28900.0
2014-05-14 14:55:00,22.9,22.9,22.84,22.84,65900.0,16.2661,16.2661,16.2235,16.2235,65900.0
2014-05-14 15:00:00,22.84,22.87,22.82,22.84,73900.0,16.2235,16.2448,16.2093,16.2235,73900.0
2014-05-14 15:05:00,22.84,22.84,22.78,22.78,37600.0,16.2235,16.2235,16.1809,16.1809,37600.0
2014-05-14 15:10:00,22.79,22.83,22.79,22.83,38600.0,16.188,16.2164,16.188,16.2164,38600.0
2014-05-14 15:15:00,22.83,22.84,22.82,22.84,41300.0,16.2164,16.2235,16.2093,16.2235,41300.0
2014-05-14 15:20:00,22.84,22.84,22.82,22.82,38600.0,16.2235,16.2235,16.2093,16.2093,38600.0
2014-05-14 15:25:00,22.81,22.82,22.8,22.8,57100.0,16.2022,16.2093,16.1951,16.1951,57100.0
2014-05-14 15:30:00,22.81,22.81,22.78,22.78,69300.0,16.2022,16.2022,16.1809,16.1809,69300.0
2014-05-14 15:35:00,22.79,22.82,22.78,22.82,31200.0,16.188,16.2093,16.1809,16.2093,31200.0
2014-05-14 15:40:00,22.82,22.85,22.82,22.83,49000.0,16.2093,16.2306,16.2093,16.2164,49000.0
2014-05-14 15:45:00,22.83,22.83,22.82,22.82,30200.0,16.2164,16.2164,16.2093,16.2093,30200.0
2014-05-14 15:50:00,22.83,22.87,22.82,22.82,168400.0,16.2164,16.2448,16.2093,16.2093,168400.0
2014-05-14 15:55:00,22.83,22.83,22.8,22.81,153800.0,16.2164,16.2164,16.1951,16.2022,153800.0
2014-05-15 09:30:00,24.27,24.41,24.12,24.36,889800.0,17.2392,17.3387,17.1327,17.3031,889800.0
2014-05-15 09:35:00,24.36,24.45,24.35,24.39,375200.0,17.3031,17.3671,17.296,17.3245,375200.0
2014-05-15 09:40:00,24.39,24.51,24.28,24.29,424900.0,17.3245,17.4097,17.2463,17.2534,424900.0
2014-05-15 09:45:00,24.29,24.51,24.26,24.5,347100.0,17.2534,17.4097,17.2321,17.4026,347100.0
2014-05-15 09:50:00,24.51,24.58,24.46,24.49,349400.0,17.4097,17.4594,17.3742,17.3955,349400.0
2014-05-15 09:55:00,24.49,24.53,24.38,24.38,149600.0,17.3955,17.4239,17.3174,17.3174,149600.0
2014-05-15 10:00:00,24.37,24.43,24.32,24.41,229500.0,17.3102,17.3529,17.2747,17.3387,229500.0
2014-05-15 10:05:00,24.42,24.44,24.3,24.34,294000.0,17.3458,17.36,17.2605,17.2889,294000.0
2014-05-15 10:10:00,24.33,24.45,24.33,24.45,147800.0,17.2818,17.3671,17.2818,17.3671,147800.0
2014-05-15 10:15:00,24.45,24.54,24.42,24.53,139200.0,17.3671,17.431,17.3458,17.4239,139200.0
2014-05-15 10:20:00,24.53,24.53,24.41,24.5,149300.0,17.4239,17.4239,17.3387,17.4026,149300.0
2014-05-15 10:25:00,24.49,24.54,24.47,24.51,109500.0,17.3955,17.431,17.3813,17.4097,109500.0
2014-05-15 10:30:00,24.51,24.55,24.51,24.55,166300.0,17.4097,17.4381,17.4097,17.4381,166300.0
2014-05-15 10:35:00,24.55,24.58,24.55,24.57,148300.0,17.4381,17.4594,17.4381,17.4523,148300.0
2014-05-15 10:40:00,24.57,24.63,24.54,24.63,210600.0,17.4523,17.4949,17.431,17.4949,210600.0
2014-05-15 10:45:00,24.63,24.68,24.62,24.66,171300.0,17.4949,17.5304,17.4878,17.5162,171300.0
2014-05-15 10:50:00,24.66,24.68,24.64,24.64,138300.0,17.5162,17.5304,17.502,17.502,138300.0
2014-05-15 10:55:00,24.64,24.64,24.56,24.61,123300.0,17.502,17.502,17.4452,17.4807,123300.0
2014-05-15 11:00:00,24.6,24.62,24.58,24.6,204100.0,17.4736,17.4878,17.4594,17.4736,204100.0
2014-05-15 11:05:00,24.59,24.64,24.56,24.58,140000.0,17.4665,17.502,17.4452,17.4594,140000.0
2014-05-15 11:10:00,24.58,24.58,24.46,24.47,165700.0,17.4594,17.4594,17.3742,17.3813,165700.0
2014-05-15 11:15:00,24.47,24.55,24.42,24.52,97400.0,17.3813,17.4381,17.3458,17.4168,97400.0
2014-05-15 11:20:00,24.52,24.53,24.45,24.45,99900.0,17.4168,17.4239,17.3671,17.3671,99900.0
2014-05-15 11:25:00,24.46,24.48,24.45,24.48,90400.0,17.3742,17.3884,17.3671,17.3884,90400.0
2014-05-15 11:30:00,24.48,24.48,24.43,24.47,63600.0,17.3884,17.3884,17.3529,17.3813,63600.0
2014-05-15 11:35:00,24.47,24.47,24.42,24.42,51200.0,17.3813,17.3813,17.3458,17.3458,51200.0
2014-05-15 11:40:00,24.42,24.42,24.33,24.33,80400.0,17.3458,17.3458,17.2818,17.2818,80400.0
2014-05-15 11:45:00,24.33,24.35,24.31,24.35,93200.0,17.2818,17.296,17.2676,17.296,93200.0
2014-05-15 11:50:00,24.34,24.37,24.33,24.35,96300.0,17.2889,17.3102,17.2818,17.296,96300.0
2014-05-15 11:55:00,24.34,24.34,24.32,24.34,65400.0,17.2889,17.2889,17.2747,17.2889,65400.0
2014-05-15 12:00:00,24.35,24.4,24.35,24.39,71300.0,17.296,17.3316,17.296,17.3245,71300.0
2014-05-15 12:05:00,24.4,24.4,24.33,24.33,56100.0,17.3316,17.3316,17.2818,17.2818,56100.0
2014-05-15 12:10:00,24.33,24.36,24.31,24.36,39000.0,17.2818,17.3031,17.2676,17.3031,39000.0
2014-05-15 12:15:00,24.37,24.38,24.34,24.36,31900.0,17.3102,17.3174,17.2889,17.3031,31900.0
2014-05-15 12:20:00,24.36,24.39,24.35,24.35,57500.0,17.3031,17.3245,17.296,17.296,57500.0
2014-05-15 12:25:00,24.34,24.37,24.34,24.35,41800.0,17.2889,17.3102,17.2889,17.296,41800.0
2014-05-15 12:30:00,24.36,24.4,24.36,24.39,34900.0,17.3031,17.3316,17.3031,17.3245,34900.0
2014-05-15 12:35:00,24.39,24.42,24.39,24.41,73900.0,17.3245,17.3458,17.3245,17.3387,73900.0
2014-05-15 12:40:00,24.41,24.42,24.34,24.34,52600.0,17.3387,17.3458,17.2889,17.2889,52600.0
2014-05-15 12:45:00,24.34,24.34,24.3,24.3,89300.0,17.2889,17.2889,17.2605,17.2605,89300.0
2014-05-15 12:50:00,24.3,24.37,24.3,24.35,68400.0,17.2605,17.3102,17.2605,17.296,68400.0
2014-05-15 12:55:00,24.35,24.36,24.26,24.26,30900.0,17.296,17.3031,17.2321,17.2321,30900.0
2014-05-15 13:00:00,24.26,24.32,24.22,24.3,71300.0,17.2321,17.2747,17.2037,17.2605,71300.0
2014-05-15 13:05:00,24.3,24.31,24.22,24.23,63700.0,17.2605,17.2676,17.2037,17.2108,63700.0
2014-05-15 13:10:00,24.23,24.24,24.2,24.23,32700.0,17.2108,17.2179,17.1895,17.2108,32700.0
2014-05-15 13:15:00,24.23,24.36,24.23,24.33,67900.0,17.2108,17.3031,17.2108,17.2818,67900.0
2014-05-15 13:20:00,24.33,24.39,24.33,24.35,66100.0,17.2818,17.3245,17.2818,17.296,66100.0
2014-05-15 13:25:00,24.36,24.38,24.33,24.38,24300.0,17.3031,17.3174,17.2818,17.3174,24300.0
2014-05-15 13:30:00,24.38,24.38,24.32,24.33,26300.0,17.3174,17.3174,17.2747,17.2818,26300.0
2014-05-15 13:35:00,24.33,24.33,24.28,24.32,15500.0,17.2818,17.2818,17.2463,17.2747,15500.0
2014-05-15 13:40:00,24.32,24.35,24.32,24.32,26400.0,17.2747,17.296,17.2747,17.2747,26400.0
2014-05-15 13:45:00,24.31,24.36,24.31,24.36,22600.0,17.2676,17.3031,17.2676,17.3031,22600.0
2014-05-15 13:50:00,24.36,24.42,24.36,24.42,31500.0,17.3031,17.3458,17.3031,17.3458,31500.0
2014-05-15 13:55:00,24.42,24.43,24.39,24.4,34400.0,17.3458,17.3529,17.3245,17.3316,34400.0
2014-05-15 14:00:00,24.4,24.41,24.36,24.39,50200.0,17.3316,17.3387,17.3031,17.3245,50200.0
2014-05-15 14:05:00,24.39,24.4,24.36,24.39,37000.0,17.3245,17.3316,17.3031,17.3245,37000.0
2014-05-15 14:10:00,24.39,24.45,24.39,24.44,114400.0,17.3245,17.3671,17.3245,17.36,114400.0
2014-05-15 14:15:00,24.44,24.44,24.35,24.35,42900.0,17.36,17.36,17.296,17.296,42900.0
2014-05-15 14:20:00,24.34,24.39,24.32,24.38,36400.0,17.2889,17.3245,17.2747,17.3174,36400.0
2014-05-15 14:25:00,24.39,24.39,24.31,24.34,30300.0,17.3245,17.3245,17.2676,17.2889,30300.0
2014-05-15 14:30:00,24.35,24.39,24.34,24.34,36400.0,17.296,17.3245,17.2889,17.2889,36400.0
2014-05-15 14:35:00,24.35,24.39,24.33,24.33,36700.0,17.296,17.3245,17.2818,17.2818,36700.0
2014-05-15 14:40:00,24.33,24.36,24.32,24.34,21700.0,17.2818,17.3031,17.2747,17.2889,21700.0
2014-05-15 14:45:00,24.34,24.35,24.34,24.35,17100.0,17.2889,17.296,17.2889,17.296,17100.0
2014-05-15 14:50:00,24.35,24.39,24.35,24.39,37200.0,17.296,17.3245,17.296,17.3245,37200.0
2014-05-15 14:55:00,24.39,24.39,24.34,24.36,33600.0,17.3245,17.3245,17.2889,17.3031,33600.0
2014-05-15 15:00:00,24.36,24.42,24.36,24.42,46200.0,17.3031,17.3458,17.3031,17.3458,46200.0
2014-05-15 15:05:00,24.42,24.42,24.38,24.39,44700.0,17.3458,17.3458,17.3174,17.3245,44700.0
2014-05-15 15:10:00,24.39,24.4,24.37,24.38,44100.0,17.3245,17.3316,17.3102,17.3174,44100.0
2014-05-15 15:15:00,24.37,24.41,24.37,24.4,61400.0,17.3102,17.3387,17.3102,17.3316,61400.0
2014-05-15 15:20:00,24.39,24.39,24.33,24.33,193400.0,17.3245,17.3245,17.2818,17.2818,193400.0
2014-05-15 15:25:00,24.34,24.38,24.33,24.36,35900.0,17.2889,17.3174,17.2818,17.3031,35900.0
2014-05-15 15:30:00,24.36,24.36,24.32,24.33,46600.0,17.3031,17.3031,17.2747,17.2818,46600.0
2014-05-15 15:35:00,24.33,24.36,24.32,24.33,94000.0,17.2818,17.3031,17.2747,17.2818,94000.0
2014-05-15 15:40:00,24.33,24.34,24.31,24.31,56800.0,17.2818,17.2889,17.2676,17.2676,56800.0
2014-05-15 15:45:00,24.31,24.31,24.23,24.23,184200.0,17.2676,17.2676,17.2108,17.2108,184200.0
2014-05-15 15:50:00,24.22,24.22,24.18,24.2,208800.0,17.2037,17.2037,17.1753,17.1895,208800.0
2014-05-15 15:55:00,24.2,24.26,24.17,24.18,213800.0,17.1895,17.2321,17.1682,17.1753,213800.0
2014-05-16 09:30:00,24.14,24.2,24.12,24.18,93700.0,17.1469,17.1895,17.1327,17.1753,93700.0
2014-05-16 09:35:00,24.18,24.33,24.17,24.26,80900.0,17.1753,17.2818,17.1682,17.2321,80900.0
2014-05-16 09:40:00,24.26,24.26,24.19,24.21,62200.0,17.2321,17.2321,17.1824,17.1966,62200.0
2014-05-16 09:45:00,24.21,24.22,24.14,24.15,64600.0,17.1966,17.2037,17.1469,17.154,64600.0
2014-05-16 09:50:00,24.15,24.26,24.15,24.25,86700.0,17.154,17.2321,17.154,17.225,86700.0
2014-05-16 09:55:00,24.25,24.27,24.19,24.27,57600.0,17.225,17.2392,17.1824,17.2392,57600.0
2014-05-16 10:00:00,24.27,24.28,24.21,24.21,75600.0,17.2392,17.2463,17.1966,17.1966,75600.0
2014-05-16 10:05:00,24.2,24.2,24.06,24.1,126400.0,17.1895,17.1895,17.0901,17.1185,126400.0
2014-05-16 10:10:00,24.1,24.19,24.09,24.16,135900.0,17.1185,17.1824,17.1114,17.1611,135900.0
2014-05-16 10:15:00,24.17,24.24,24.15,24.23,54500.0,17.1682,17.2179,17.154,17.2108,54500.0
2014-05-16 10:20:00,24.22,24.23,24.2,24.22,50900.0,17.2037,17.2108,17.1895,17.2037,50900.0
2014-05-16 10:25:00,24.22,24.25,24.2,24.23,75000.0,17.2037,17.225,17.1895,17.2108,75000.0
2014-05-16 10:30:00,24.22,24.27,24.22,24.25,45900.0,17.2037,17.2392,17.2037,17.225,45900.0
2014-05-16 10:35:00,24.25,24.25,24.21,24.22,61700.0,17.225,17.225,17.1966,17.2037,61700.0
2014-05-16 10:40:00,24.22,24.23,24.2,24.2,26800.0,17.2037,17.2108,17.1895,17.1895,26800.0
2014-05-16 10:45:00,24.2,24.22,24.18,24.2,59600.0,17.1895,17.2037,17.1753,17.1895,59600.0
2014-05-16 10:50:00,24.2,24.2,24.15,24.15,39600.0,17.1895,17.1895,17.154,17.154,39600.0
2014-05-16 10:55:00,24.14,24.17,24.14,24.15,32400.0,17.1469,17.1682,17.1469,17.154,32400.0
2014-05-16 11:00:00,24.15,24.16,24.14,24.15,19700.0,17.154,17.1611,17.1469,17.154,19700.0
2014-05-16 11:05:00,24.16,24.18,24.16,24.18,38800.0,17.1611,17.1753,17.1611,17.1753,38800.0
2014-05-16 11:10:00,24.18,24.23,24.18,24.22,23600.0,17.1753,17.2108,17.1753,17.2037,23600.0
2014-05-16 11:15:00,24.21,24.23,24.21,24.22,24400.0,17.1966,17.2108,17.1966,17.2037,24400.0
2014-05-16 11:20:00,24.22,24.22,24.2,24.2,20500.0,17.2037,17.2037,17.1895,17.1895,20500.0
2014-05-16 11:25:00,24.21,24.21,24.2,24.2,36200.0,17.1966,17.1966,17.1895,17.1895,36200.0
2014-05-16 11:30:00,24.2,24.23,24.2,24.23,31000.0,17.1895,17.2108,17.1895,17.2108,31000.0
2014-05-16 11:35:00,24.23,24.23,24.22,24.22,8200.0,17.2108,17.2108,17.2037,17.2037,8200.0
2014-05-16 11:40:00,24.22,24.23,24.2,24.2,18800.0,17.2037,17.2108,17.1895,17.1895,18800.0
2014-05-16 11:45:00,24.21,24.27,24.21,24.27,40100.0,17.1966,17.2392,17.1966,17.2392,40100.0
2014-05-16 11:50:00,24.27,24.28,24.27,24.27,20400.0,17.2392,17.2463,17.2392,17.2392,20400.0
2014-05-16 11:55:00,24.28,24.3,24.28,24.3,19900.0,17.2463,17.2605,17.2463,17.2605,19900.0
2014-05-16 12:00:00,24.31,24.33,24.3,24.31,54100.0,17.2676,17.2818,17.2605,17.2676,54100.0
2014-05-16 12:05:00,24.31,24.31,24.27,24.27,17800.0,17.2676,17.2676,17.2392,17.2392,17800.0
2014-05-16 12:10:00,24.27,24.29,24.26,24.29,19500.0,17.2392,17.2534,17.2321,17.2534,19500.0
2014-05-16 12:15:00,24.29,24.3,24.28,24.3,11200.0,17.2534,17.2605,17.2463,17.2605,11200.0
2014-05-16 12:20:00,24.3,24.31,24.3,24.31,2800.0,17.2605,17.2676,17.2605,17.2676,2800.0
2014-05-16 12:25:00,24.3,24.3,24.28,24.29,10700.0,17.2605,17.2605,17.2463,17.2534,10700.0
2014-05-16 12:30:00,24.29,24.3,24.27,24.3,26800.0,17.2534,17.2605,17.2392,17.2605,26800.0
2014-05-16 12:35:00,24.3,24.32,24.3,24.32,18500.0,17.2605,17.2747,17.2605,17.2747,18500.0
2014-05-16 12:40:00,24.32,24.32,24.3,24.3,17500.0,17.2747,17.2747,17.2605,17.2605,17500.0
2014-05-16 12:45:00,24.29,24.29,24.24,24.24,26900.0,17.2534,17.2534,17.2179,17.2179,26900.0
2014-05-16 12:50:00,24.25,24.25,24.24,24.24,13600.0,17.225,17.225,17.2179,17.2179,13600.0
2014-05-16 12:55:00,24.25,24.26,24.25,24.25,16800.0,17.225,17.2321,17.225,17.225,16800.0
2014-05-16 13:00:00,24.25,24.25,24.21,24.21,39800.0,17.225,17.225,17.1966,17.1966,39800.0
2014-05-16 13:05:00,24.21,24.23,24.21,24.23,15900.0,17.1966,17.2108,17.1966,17.2108,15900.0
2014-05-16 13:10:00,24.24,24.26,24.24,24.26,15100.0,17.2179,17.2321,17.2179,17.2321,15100.0
2014-05-16 13:15:00,24.26,24.26,24.25,24.25,65100.0,17.2321,17.2321,17.225,17.225,65100.0
2014-05-16 13:20:00,24.25,24.25,24.24,24.25,3900.0,17.225,17.225,17.2179,17.225,3900.0
2014-05-16 13:25:00,24.25,24.26,24.23,24.23,10000.0,17.225,17.2321,17.2108,17.2108,10000.0
2014-05-16 13:30:00,24.23,24.25,24.23,24.24,29400.0,17.2108,17.225,17.2108,17.2179,29400.0
2014-05-16 13:35:00,24.24,24.26,24.24,24.26,7300.0,17.2179,17.2321,17.2179,17.2321,7300.0
2014-05-16 13:40:00,24.26,24.26,24.23,24.23,31100.0,17.2321,17.2321,17.2108,17.2108,31100.0
2014-05-16 13:45:00,24.24,24.24,24.21,24.23,16300.0,17.2179,17.2179,17.1966,17.2108,16300.0
2014-05-16 13:50:00,24.23,24.23,24.19,24.21,44100.0,17.2108,17.2108,17.1824,17.1966,44100.0
2014-05-16 13:55:00,24.21,24.22,24.2,24.2,14200.0,17.1966,17.2037,17.1895,17.1895,14200.0
2014-05-16 14:00:00,24.2,24.2,24.2,24.2,10000.0,17.1895,17.1895,17.1895,17.1895,10000.0
2014-05-16 14:05:00,24.2,24.2,24.19,24.19,8800.0,17.1895,17.1895,17.1824,17.1824,8800.0
2014-05-16 14:10:00,24.2,24.21,24.19,24.19,36700.0,17.1895,17.1966,17.1824,17.1824,36700.0
2014-05-16 14:15:00,24.19,24.21,24.19,24.2,23000.0,17.1824,17.1966,17.1824,17.1895,23000.0
2014-05-16 14:20:00,24.2,24.21,24.19,24.19,17800.0,17.1895,17.1966,17.1824,17.1824,17800.0
2014-05-16 14:25:00,24.19,24.2,24.19,24.2,21000.0,17.1824,17.1895,17.1824,17.1895,21000.0
2014-05-16 14:30:00,24.2,24.2,24.19,24.19,19400.0,17.1895,17.1895,17.1824,17.1824,19400.0
2014-05-16 14:35:00,24.19,24.23,24.19,24.23,20600.0,17.1824,17.2108,17.1824,17.2108,20600.0
2014-05-16 14:40:00,24.23,24.27,24.23,24.26,28700.0,17.2108,17.2392,17.2108,17.2321,28700.0
2014-05-16 14:45:00,24.26,24.3,24.26,24.3,16400.0,17.2321,17.2605,17.2321,17.2605,16400.0
2014-05-16 14:50:00,24.3,24.34,24.3,24.34,24400.0,17.2605,17.2889,17.2605,17.2889,24400.0
2014-05-16 14:55:00,24.34,24.39,24.33,24.39,88500.0,17.2889,17.3245,17.2818,17.3245,88500.0
2014-05-16 15:00:00,24.39,24.4,24.38,24.38,39800.0,17.3245,17.3316,17.3174,17.3174,39800.0
2014-05-16 15:05:00,24.38,24.39,24.36,24.39,36300.0,17.3174,17.3245,17.3031,17.3245,36300.0
2014-05-16 15:10:00,24.4,24.42,24.36,24.37,44300.0,17.3316,17.3458,17.3031,17.3102,44300.0
2014-05-16 15:15:00,24.37,24.37,24.35,24.36,21400.0,17.3102,17.3102,17.296,17.3031,21400.0
2014-05-16 15:20:00,24.36,24.4,24.36,24.4,40100.0,17.3031,17.3316,17.3031,17.3316,40100.0
2014-05-16 15:25:00,24.39,24.39,24.38,24.39,32100.0,17.3245,17.3245,17.3174,17.3245,32100.0
2014-05-16 15:30:00,24.39,24.43,24.39,24.42,30800.0,17.3245,17.3529,17.3245,17.3458,30800.0
2014-05-16 15:35:00,24.42,24.44,24.41,24.42,77600.0,17.3458,17.36,17.3387,17.3458,77600.0
2014-05-16 15:40:00,24.42,24.44,24.41,24.43,36200.0,17.3458,17.36,17.3387,17.3529,36200.0
2014-05-16 15:45:00,24.43,24.44,24.37,24.39,110500.0,17.3529,17.36,17.3102,17.3245,110500.0
2014-05-16 15:50:00,24.38,24.38,24.35,24.38,148700.0,17.3174,17.3174,17.296,17.3174,148700.0
2014-05-16 15:55:00,24.38,24.39,24.37,24.37,80400.0,17.3174,17.3245,17.3102,17.3102,80400.0
2014-05-19 09:30:00,24.25,24.33,24.17,24.18,138400.0,17.225,17.2818,17.1682,17.1753,138400.0
2014-05-19 09:35:00,24.18,24.22,24.16,24.17,85300.0,17.1753,17.2037,17.1611,17.1682,85300.0
2014-05-19 09:40:00,24.18,24.24,24.18,24.23,73800.0,17.1753,17.2179,17.1753,17.2108,73800.0
2014-05-19 09:45:00,24.23,24.28,24.22,24.22,96500.0,17.2108,17.2463,17.2037,17.2037,96500.0
2014-05-19 09:50:00,24.23,24.23,24.21,24.22,64800.0,17.2108,17.2108,17.1966,17.2037,64800.0
2014-05-19 09:55:00,24.21,24.21,24.18,24.2,42300.0,17.1966,17.1966,17.1753,17.1895,42300.0
2014-05-19 10:00:00,24.21,24.22,24.16,24.17,43400.0,17.1966,17.2037,17.1611,17.1682,43400.0
2014-05-19 10:05:00,24.17,24.17,24.13,24.15,54700.0,17.1682,17.1682,17.1398,17.154,54700.0
2014-05-19 10:10:00,24.15,24.16,24.12,24.16,68700.0,17.154,17.1611,17.1327,17.1611,68700.0
2014-05-19 10:15:00,24.17,24.17,24.14,24.16,176900.0,17.1682,17.1682,17.1469,17.1611,176900.0
2014-05-19 10:20:00,24.16,24.17,24.15,24.16,47200.0,17.1611,17.1682,17.154,17.1611,47200.0
2014-05-19 10:25:00,24.16,24.18,24.16,24.17,26200.0,17.1611,17.1753,17.1611,17.1682,26200.0
2014-05-19 10:30:00,24.17,24.17,24.15,24.16,61600.0,17.1682,17.1682,17.154,17.1611,61600.0
2014-05-19 10:35:00,24.16,24.22,24.16,24.22,58800.0,17.1611,17.2037,17.1611,17.2037,58800.0
2014-05-19 10:40:00,24.22,24.25,24.21,24.25,23700.0,17.2037,17.225,17.1966,17.225,23700.0
2014-05-19 10:45:00,24.25,24.26,24.22,24.22,34300.0,17.225,17.2321,17.2037,17.2037,34300.0
2014-05-19 10:50:00,24.21,24.23,24.2,24.23,30100.0,17.1966,17.2108,17.1895,17.2108,30100.0
2014-05-19 10:55:00,24.23,24.26,24.23,24.25,45700.0,17.2108,17.2321,17.2108,17.225,45700.0
2014-05-19 11:00:00,24.26,24.27,24.26,24.27,16100.0,17.2321,17.2392,17.2321,17.2392,16100.0
2014-05-19 11:05:00,24.28,24.29,24.28,24.28,22300.0,17.2463,17.2534,17.2463,17.2463,22300.0
2014-05-19 11:10:00,24.29,24.35,24.29,24.35,24500.0,17.2534,17.296,17.2534,17.296,24500.0
2014-05-19 11:15:00,24.35,24.37,24.34,24.36,50600.0,17.296,17.3102,17.2889,17.3031,50600.0
2014-05-19 11:20:00,24.36,24.36,24.34,24.35,38600.0,17.3031,17.3031,17.2889,17.296,38600.0
2014-05-19 11:25:00,24.35,24.35,24.34,24.35,15000.0,17.296,17.296,17.2889,17.296,15000.0
2014-05-19 11:30:00,24.35,24.36,24.35,24.36,24000.0,17.296,17.3031,17.296,17.3031,24000.0
2014-05-19 11:35:00,24.37,24.39,24.37,24.38,22700.0,17.3102,17.3245,17.3102,17.3174,22700.0
2014-05-19 11:40:00,24.37,24.37,24.35,24.36,5400.0,17.3102,17.3102,17.296,17.3031,5400.0
2014-05-19 11:45:00,24.37,24.39,24.37,24.39,12700.0,17.3102,17.3245,17.3102,17.3245,12700.0
2014-05-19 11:50:00,24.39,24.4,24.39,24.4,10900.0,17.3245,17.3316,17.3245,17.3316,10900.0
2014-05-19 11:55:00,24.4,24.4,24.38,24.39,21800.0,17.3316,17.3316,17.3174,17.3245,21800.0
2014-05-19 12:00:00,24.39,24.4,24.39,24.4,25800.0,17.3245,17.3316,17.3245,17.3316,25800.0
2014-05-19 12:05:00,24.4,24.4,24.4,24.4,15000.0,17.3316,17.3316,17.3316,17.3316,15000.0
2014-05-19 12:10:00,24.4,24.42,24.39,24.42,14900.0,17.3316,17.3458,17.3245,17.3458,14900.0
2014-05-19 12:15:00,24.42,24.42,24.39,24.41,59000.0,17.3458,17.3458,17.3245,17.3387,59000.0
2014-05-19 12:20:00,24.4,24.44,24.4,24.44,101300.0,17.3316,17.36,17.3316,17.36,101300.0
2014-05-19 12:25:00,24.44,24.44,24.42,24.42,17400.0,17.36,17.36,17.3458,17.3458,17400.0
2014-05-19 12:30:00,24.42,24.42,24.4,24.41,41500.0,17.3458,17.3458,17.3316,17.3387,41500.0
2014-05-19 12:35:00,24.41,24.41,24.4,24.41,7800.0,17.3387,17.3387,17.3316,17.3387,7800.0
2014-05-19 12:40:00,24.4,24.41,24.39,24.39,8400.0,17.3316,17.3387,17.3245,17.3245,8400.0
2014-05-19 12:45:00,24.39,24.39,24.39,24.39,300.0,17.3245,17.3245,17.3245,17.3245,300.0
2014-05-19 12:50:00,24.38,24.39,24.37,24.37,18400.0,17.3174,17.3245,17.3102,17.3102,18400.0
2014-05-19 12:55:00,24.37,24.37,24.36,24.36,7700.0,17.3102,17.3102,17.3031,17.3031,7700.0
2014-05-19 13:00:00,24.36,24.38,24.36,24.38,16800.0,17.3031,17.3174,17.3031,17.3174,16800.0
2014-05-19 13:05:00,24.38,24.39,24.36,24.37,30900.0,17.3174,17.3245,17.3031,17.3102,30900.0
2014-05-19 13:10:00,24.37,24.38,24.37,24.37,3500.0,17.3102,17.3174,17.3102,17.3102,3500.0
2014-05-19 13:15:00,24.37,24.37,24.34,24.36,31400.0,17.3102,17.3102,17.2889,17.3031,31400.0
2014-05-19 13:20:00,24.36,24.38,24.36,24.38,11500.0,17.3031,17.3174,17.3031,17.3174,11500.0
2014-05-19 13:25:00,24.39,24.39,24.36,24.38,25900.0,17.3245,17.3245,17.3031,17.3174,25900.0
2014-05-19 13:30:00,24.38,24.38,24.37,24.37,6100.0,17.3174,17.3174,17.3102,17.3102,6100.0
2014-05-19 13:35:00,24.38,24.38,24.37,24.38,2300.0,17.3174,17.3174,17.3102,17.3174,2300.0
2014-05-19 13:40:00,24.38,24.38,24.37,24.37,2400.0,17.3174,17.3174,17.3102,17.3102,2400.0
2014-05-19 13:45:00,24.38,24.39,24.38,24.39,10200.0,17.3174,17.3245,17.3174,17.3245,10200.0
2014-05-19 13:50:00,24.4,24.41,24.39,24.39,32400.0,17.3316,17.3387,17.3245,17.3245,32400.0
2014-05-19 13:55:00,24.4,24.4,24.38,24.38,8500.0,17.3316,17.3316,17.3174,17.3174,8500.0
2014-05-19 14:00:00,24.37,24.38,24.37,24.38,26800.0,17.3102,17.3174,17.3102,17.3174,26800.0
2014-05-19 14:05:00,24.37,24.38,24.37,24.38,19700.0,17.3102,17.3174,17.3102,17.3174,19700.0
2014-05-19 14:10:00,24.38,24.39,24.38,24.39,23900.0,17.3174,17.3245,17.3174,17.3245,23900.0
2014-05-19 14:15:00,24.39,24.4,24.39,24.4,13500.0,17.3245,17.3316,17.3245,17.3316,13500.0
2014-05-19 14:20:00,24.4,24.41,24.39,24.41,87300.0,17.3316,17.3387,17.3245,17.3387,87300.0
2014-05-19 14:25:00,24.41,24.42,24.39,24.4,54600.0,17.3387,17.3458,17.3245,17.3316,54600.0
2014-05-19 14:30:00,24.4,24.4,24.39,24.39,4500.0,17.3316,17.3316,17.3245,17.3245,4500.0
2014-05-19 14:35:00,24.39,24.4,24.38,24.39,11100.0,17.3245,17.3316,17.3174,17.3245,11100.0
2014-05-19 14:40:00,24.39,24.41,24.38,24.39,61600.0,17.3245,17.3387,17.3174,17.3245,61600.0
2014-05-19 14:45:00,24.39,24.39,24.36,24.37,38900.0,17.3245,17.3245,17.3031,17.3102,38900.0
2014-05-19 14:50:00,24.37,24.39,24.37,24.39,9700.0,17.3102,17.3245,17.3102,17.3245,9700.0
2014-05-19 14:55:00,24.39,24.4,24.38,24.39,10400.0,17.3245,17.3316,17.3174,17.3245,10400.0
2014-05-19 15:00:00,24.39,24.4,24.38,24.39,44000.0,17.3245,17.3316,17.3174,17.3245,44000.0
2014-05-19 15:05:00,24.39,24.4,24.39,24.4,10400.0,17.3245,17.3316,17.3245,17.3316,10400.0
2014-05-19 15:10:00,24.4,24.41,24.39,24.4,52600.0,17.3316,17.3387,17.3245,17.3316,52600.0
2014-05-19 15:15:00,24.4,24.4,24.38,24.39,108800.0,17.3316,17.3316,17.3174,17.3245,108800.0
2014-05-19 15:20:00,24.39,24.41,24.39,24.39,127700.0,17.3245,17.3387,17.3245,17.3245,127700.0
2014-05-19 15:25:00,24.39,24.41,24.39,24.41,126800.0,17.3245,17.3387,17.3245,17.3387,126800.0
2014-05-19 15:30:00,24.41,24.43,24.41,24.43,81500.0,17.3387,17.3529,17.3387,17.3529,81500.0
2014-05-19 15:35:00,24.43,24.43,24.41,24.41,140200.0,17.3529,17.3529,17.3387,17.3387,140200.0
2014-05-19 15:40:00,24.41,24.42,24.4,24.4,55200.0,17.3387,17.3458,17.3316,17.3316,55200.0
2014-05-19 15:45:00,24.4,24.41,24.39,24.39,21600.0,17.3316,17.3387,17.3245,17.3245,21600.0
2014-05-19 15:50:00,24.39,24.4,24.39,24.4,75300.0,17.3245,17.3316,17.3245,17.3316,75300.0
2014-05-19 15:55:00,24.39,24.39,24.35,24.35,84800.0,17.3245,17.3245,17.296,17.296,84800.0
2014-05-20 09:30:00,24.26,24.35,24.19,24.23,33600.0,17.2321,17.296,17.1824,17.2108,33600.0
2014-05-20 09:35:00,24.24,24.29,24.22,24.29,78200.0,17.2179,17.2534,17.2037,17.2534,78200.0
2014-05-20 09:40:00,24.29,24.29,24.23,24.23,74300.0,17.2534,17.2534,17.2108,17.2108,74300.0
2014-05-20 09:45:00,24.22,24.24,24.16,24.16,25300.0,17.2037,17.2179,17.1611,17.1611,25300.0
2014-05-20 09:50:00,24.16,24.17,24.11,24.16,80900.0,17.1611,17.1682,17.1256,17.1611,80900.0
2014-05-20 09:55:00,24.14,24.14,24.11,24.13,17700.0,17.1469,17.1469,17.1256,17.1398,17700.0
2014-05-20 10:00:00,24.14,24.2,24.14,24.19,19200.0,17.1469,17.1895,17.1469,17.1824,19200.0
2014-05-20 10:05:00,24.18,24.24,24.17,24.24,52800.0,17.1753,17.2179,17.1682,17.2179,52800.0
2014-05-20 10:10:00,24.25,24.27,24.23,24.23,16600.0,17.225,17.2392,17.2108,17.2108,16600.0
2014-05-20 10:15:00,24.23,24.25,24.21,24.21,14000.0,17.2108,17.225,17.1966,17.1966,14000.0
2014-05-20 10:20:00,24.21,24.22,24.21,24.22,8600.0,17.1966,17.2037,17.1966,17.2037,8600.0
2014-05-20 10:25:00,24.22,24.24,24.21,24.24,19500.0,17.2037,17.2179,17.1966,17.2179,19500.0
2014-05-20 10:30:00,24.24,24.3,24.24,24.3,39600.0,17.2179,17.2605,17.2179,17.2605,39600.0
2014-05-20 10:35:00,24.31,24.31,24.28,24.28,17400.0,17.2676,17.2676,17.2463,17.2463,17400.0
2014-05-20 10:40:00,24.28,24.32,24.27,24.31,22100.0,17.2463,17.2747,17.2392,17.2676,22100.0
2014-05-20 10:45:00,24.3,24.31,24.28,24.28,12600.0,17.2605,17.2676,17.2463,17.2463,12600.0
2014-05-20 10:50:00,24.28,24.28,24.23,24.24,54900.0,17.2463,17.2463,17.2108,17.2179,54900.0
2014-05-20 10:55:00,24.25,24.3,24.25,24.3,43800.0,17.225,17.2605,17.225,17.2605,43800.0
2014-05-20 11:00:00,24.3,24.32,24.3,24.31,20600.0,17.2605,17.2747,17.2605,17.2676,20600.0
2014-05-20 11:05:00,24.3,24.31,24.28,24.3,25600.0,17.2605,17.2676,17.2463,17.2605,25600.0
2014-05-20 11:10:00,24.31,24.33,24.31,24.33,8700.0,17.2676,17.2818,17.2676,17.2818,8700.0
2014-05-20 11:15:00,24.33,24.34,24.32,24.32,26200.0,17.2818,17.2889,17.2747,17.2747,26200.0
2014-05-20 11:20:00,24.32,24.32,24.3,24.32,48300.0,17.2747,17.2747,17.2605,17.2747,48300.0
2014-05-20 11:25:00,24.33,24.33,24.3,24.32,22300.0,17.2818,17.2818,17.2605,17.2747,22300.0
2014-05-20 11:30:00,24.32,24.33,24.32,24.32,14100.0,17.2747,17.2818,17.2747,17.2747,14100.0
2014-05-20 11:35:00,24.32,24.34,24.32,24.33,40100.0,17.2747,17.2889,17.2747,17.2818,40100.0
2014-05-20 11:40:00,24.33,24.37,24.31,24.36,71400.0,17.2818,17.3102,17.2676,17.3031,71400.0
2014-05-20 11:45:00,24.37,24.37,24.34,24.37,46700.0,17.3102,17.3102,17.2889,17.3102,46700.0
2014-05-20 11:50:00,24.38,24.39,24.33,24.33,33900.0,17.3174,17.3245,17.2818,17.2818,33900.0
2014-05-20 11:55:00,24.33,24.34,24.31,24.31,34700.0,17.2818,17.2889,17.2676,17.2676,34700.0
2014-05-20 12:00:00,24.31,24.31,24.24,24.24,56200.0,17.2676,17.2676,17.2179,17.2179,56200.0
2014-05-20 12:05:00,24.24,24.26,24.22,24.24,39700.0,17.2179,17.2321,17.2037,17.2179,39700.0
2014-05-20 12:10:00,24.24,24.24,24.18,24.21,102000.0,17.2179,17.2179,17.1753,17.1966,102000.0
2014-05-20 12:15:00,24.2,24.22,24.18,24.22,55100.0,17.1895,17.2037,17.1753,17.2037,55100.0
2014-05-20 12:20:00,24.22,24.24,24.2,24.2,21900.0,17.2037,17.2179,17.1895,17.1895,21900.0
2014-05-20 12:25:00,24.21,24.22,24.17,24.2,53700.0,17.1966,17.2037,17.1682,17.1895,53700.0
2014-05-20 12:30:00,24.19,24.2,24.15,24.15,79600.0,17.1824,17.1895,17.154,17.154,79600.0
2014-05-20 12:35:00,24.15,24.17,24.15,24.17,33800.0,17.154,17.1682,17.154,17.1682,33800.0
2014-05-20 12:40:00,24.17,24.2,24.16,24.18,42400.0,17.1682,17.1895,17.1611,17.1753,42400.0
2014-05-20 12:45:00,24.18,24.18,24.16,24.16,11000.0,17.1753,17.1753,17.1611,17.1611,11000.0
2014-05-20 12:50:00,24.17,24.2,24.17,24.2,23900.0,17.1682,17.1895,17.1682,17.1895,23900.0
2014-05-20 12:55:00,24.2,24.21,24.19,24.21,15200.0,17.1895,17.1966,17.1824,17.1966,15200.0
2014-05-20 13:00:00,24.2,24.21,24.19,24.21,11500.0,17.1895,17.1966,17.1824,17.1966,11500.0
2014-05-20 13:05:00,24.21,24.22,24.18,24.19,43300.0,17.1966,17.2037,17.1753,17.1824,43300.0
2014-05-20 13:10:00,24.18,24.21,24.16,24.17,56700.0,17.1753,17.1966,17.1611,17.1682,56700.0
2014-05-20 13:15:00,24.17,24.17,24.15,24.17,53400.0,17.1682,17.1682,17.154,17.1682,53400.0
2014-05-20 13:20:00,24.17,24.17,24.16,24.17,30600.0,17.1682,17.1682,17.1611,17.1682,30600.0
2014-05-20 13:25:00,24.18,24.22,24.18,24.22,31500.0,17.1753,17.2037,17.1753,17.2037,31500.0
2014-05-20 13:30:00,24.22,24.23,24.19,24.2,38100.0,17.2037,17.2108,17.1824,17.1895,38100.0
2014-05-20 13:35:00,24.2,24.2,24.16,24.17,16800.0,17.1895,17.1895,17.1611,17.1682,16800.0
2014-05-20 13:40:00,24.16,24.16,24.12,24.16,49600.0,17.1611,17.1611,17.1327,17.1611,49600.0
2014-05-20 13:45:00,24.16,24.17,24.14,24.14,102400.0,17.1611,17.1682,17.1469,17.1469,102400.0
2014-05-20 13:50:00,24.14,24.17,24.14,24.14,44200.0,17.1469,17.1682,17.1469,17.1469,44200.0
2014-05-20 13:55:00,24.14,24.15,24.13,24.14,25200.0,17.1469,17.154,17.1398,17.1469,25200.0
2014-05-20 14:00:00,24.14,24.18,24.13,24.17,56500.0,17.1469,17.1753,17.1398,17.1682,56500.0
2014-05-20 14:05:00,24.18,24.19,24.16,24.17,28300.0,17.1753,17.1824,17.1611,17.1682,28300.0
2014-05-20 14:10:00,24.17,24.17,24.15,24.15,13700.0,17.1682,17.1682,17.154,17.154,13700.0
2014-05-20 14:15:00,24.15,24.16,24.14,24.16,51900.0,17.154,17.1611,17.1469,17.1611,51900.0
2014-05-20 14:20:00,24.16,24.17,24.15,24.17,8200.0,17.1611,17.1682,17.154,17.1682,8200.0
2014-05-20 14:25:00,24.17,24.17,24.14,24.15,9100.0,17.1682,17.1682,17.1469,17.154,9100.0
2014-05-20 14:30:00,24.14,24.16,24.14,24.16,2700.0,17.1469,17.1611,17.1469,17.1611,2700.0
2014-05-20 14:35:00,24.16,24.16,24.1,24.1,59200.0,17.1611,17.1611,17.1185,17.1185,59200.0
2014-05-20 14:40:00,24.1,24.1,24.07,24.07,21500.0,17.1185,17.1185,17.0972,17.0972,21500.0
2014-05-20 14:45:00,24.07,24.09,24.06,24.07,56600.0,17.0972,17.1114,17.0901,17.0972,56600.0
2014-05-20 14:50:00,24.06,24.06,24.02,24.03,41600.0,17.0901,17.0901,17.0616,17.0687,41600.0
2014-05-20 14:55:00,24.03,24.06,24.02,24.02,81000.0,17.0687,17.0901,17.0616,17.0616,81000.0
2014-05-20 15:00:00,24.02,24.05,24.02,24.03,90300.0,17.0616,17.0829,17.0616,17.0687,90300.0
2014-05-20 15:05:00,24.03,24.06,24.03,24.05,35400.0,17.0687,17.0901,17.0687,17.0829,35400.0
2014-05-20 15:10:00,24.05,24.07,24.03,24.03,44100.0,17.0829,17.0972,17.0687,17.0687,44100.0
2014-05-20 15:15:00,24.04,24.07,24.04,24.06,38700.0,17.0758,17.0972,17.0758,17.0901,38700.0
2014-05-20 15:20:00,24.06,24.08,24.03,24.08,47300.0,17.0901,17.1043,17.0687,17.1043,47300.0
2014-05-20 15:25:00,24.08,24.11,24.08,24.08,82600.0,17.1043,17.1256,17.1043,17.1043,82600.0
2014-05-20 15:30:00,24.08,24.13,24.08,24.09,56500.0,17.1043,17.1398,17.1043,17.1114,56500.0
2014-05-20 15:35:00,24.1,24.15,24.1,24.12,98200.0,17.1185,17.154,17.1185,17.1327,98200.0
2014-05-20 15:40:00,24.13,24.16,24.13,24.13,100100.0,17.1398,17.1611,17.1398,17.1398,100100.0
2014-05-20 15:45:00,24.13,24.13,24.12,24.13,47100.0,17.1398,17.1398,17.1327,17.1398,47100.0
2014-05-20 15:50:00,24.13,24.13,24.11,24.13,47400.0,17.1398,17.1398,17.1256,17.1398,47400.0
2014-05-20 15:55:00,24.14,24.14,24.1,24.11,59300.0,17.1469,17.1469,17.1185,17.1256,59300.0
2014-05-21 09:30:00,24.22,24.38,24.18,24.36,114000.0,17.2037,17.3174,17.1753,17.3031,114000.0
2014-05-21 09:35:00,24.35,24.44,24.35,24.44,67800.0,17.296,17.36,17.296,17.36,67800.0
2014-05-21 09:40:00,24.44,24.45,24.33,24.37,154400.0,17.36,17.3671,17.2818,17.3102,154400.0
2014-05-21 09:45:00,24.38,24.4,24.35,24.39,37000.0,17.3174,17.3316,17.296,17.3245,37000.0
2014-05-21 09:50:00,24.4,24.44,24.39,24.43,25900.0,17.3316,17.36,17.3245,17.3529,25900.0
2014-05-21 09:55:00,24.42,24.42,24.39,24.41,71400.0,17.3458,17.3458,17.3245,17.3387,71400.0
2014-05-21 10:00:00,24.42,24.42,24.36,24.37,71100.0,17.3458,17.3458,17.3031,17.3102,71100.0
2014-05-21 10:05:00,24.37,24.38,24.37,24.38,25000.0,17.3102,17.3174,17.3102,17.3174,25000.0
2014-05-21 10:10:00,24.39,24.42,24.39,24.41,12600.0,17.3245,17.3458,17.3245,17.3387,12600.0
2014-05-21 10:15:00,24.4,24.42,24.4,24.42,13200.0,17.3316,17.3458,17.3316,17.3458,13200.0
2014-05-21 10:20:00,24.41,24.43,24.4,24.42,82300.0,17.3387,17.3529,17.3316,17.3458,82300.0
2014-05-21 10:25:00,24.42,24.44,24.4,24.42,75400.0,17.3458,17.36,17.3316,17.3458,75400.0
2014-05-21 10:30:00,24.42,24.44,24.42,24.43,21000.0,17.3458,17.36,17.3458,17.3529,21000.0
2014-05-21 10:35:00,24.44,24.44,24.42,24.42,14400.0,17.36,17.36,17.3458,17.3458,14400.0
2014-05-21 10:40:00,24.42,24.42,24.39,24.39,18100.0,17.3458,17.3458,17.3245,17.3245,18100.0
2014-05-21 10:45:00,24.4,24.4,24.38,24.38,12700.0,17.3316,17.3316,17.3174,17.3174,12700.0
2014-05-21 10:50:00,24.38,24.38,24.34,24.34,21100.0,17.3174,17.3174,17.2889,17.2889,21100.0
2014-05-21 10:55:00,24.34,24.35,24.25,24.29,74300.0,17.2889,17.296,17.225,17.2534,74300.0
2014-05-21 11:00:00,24.29,24.31,24.29,24.3,19000.0,17.2534,17.2676,17.2534,17.2605,19000.0
2014-05-21 11:05:00,24.29,24.3,24.27,24.3,22200.0,17.2534,17.2605,17.2392,17.2605,22200.0
2014-05-21 11:10:00,24.3,24.35,24.3,24.35,35100.0,17.2605,17.296,17.2605,17.296,35100.0
2014-05-21 11:15:00,24.34,24.36,24.33,24.33,27100.0,17.2889,17.3031,17.2818,17.2818,27100.0
2014-05-21 11:20:00,24.33,24.34,24.32,24.32,13600.0,17.2818,17.2889,17.2747,17.2747,13600.0
2014-05-21 11:25:00,24.31,24.32,24.28,24.31,50600.0,17.2676,17.2747,17.2463,17.2676,50600.0
2014-05-21 11:30:00,24.32,24.33,24.32,24.32,5300.0,17.2747,17.2818,17.2747,17.2747,5300.0
2014-05-21 11:35:00,24.31,24.31,24.29,24.3,11500.0,17.2676,17.2676,17.2534,17.2605,11500.0
2014-05-21 11:40:00,24.3,24.3,24.27,24.28,22200.0,17.2605,17.2605,17.2392,17.2463,22200.0
2014-05-21 11:45:00,24.27,24.32,24.27,24.31,66400.0,17.2392,17.2747,17.2392,17.2676,66400.0
2014-05-21 11:50:00,24.3,24.31,24.23,24.23,89300.0,17.2605,17.2676,17.2108,17.2108,89300.0
2014-05-21 11:55:00,24.22,24.25,24.17,24.24,140300.0,17.2037,17.225,17.1682,17.2179,140300.0
2014-05-21 12:00:00,24.23,24.27,24.23,24.24,48700.0,17.2108,17.2392,17.2108,17.2179,48700.0
2014-05-21 12:05:00,24.25,24.3,24.24,24.3,105100.0,17.225,17.2605,17.2179,17.2605,105100.0
2014-05-21 12:10:00,24.3,24.34,24.3,24.34,35200.0,17.2605,17.2889,17.2605,17.2889,35200.0
2014-05-21 12:15:00,24.33,24.38,24.33,24.37,24600.0,17.2818,17.3174,17.2818,17.3102,24600.0
2014-05-21 12:20:00,24.36,24.4,24.35,24.39,78100.0,17.3031,17.3316,17.296,17.3245,78100.0
2014-05-21 12:25:00,24.39,24.4,24.35,24.35,36800.0,17.3245,17.3316,17.296,17.296,36800.0
2014-05-21 12:30:00,24.35,24.37,24.35,24.37,29300.0,17.296,17.3102,17.296,17.3102,29300.0
2014-05-21 12:35:00,24.38,24.4,24.38,24.4,9200.0,17.3174,17.3316,17.3174,17.3316,9200.0
2014-05-21 12:40:00,24.4,24.41,24.39,24.41,14300.0,17.3316,17.3387,17.3245,17.3387,14300.0
2014-05-21 12:45:00,24.41,24.41,24.37,24.38,48400.0,17.3387,17.3387,17.3102,17.3174,48400.0
2014-05-21 12:50:00,24.38,24.39,24.37,24.37,5700.0,17.3174,17.3245,17.3102,17.3102,5700.0
2014-05-21 12:55:00,24.37,24.38,24.36,24.37,24000.0,17.3102,17.3174,17.3031,17.3102,24000.0
2014-05-21 13:00:00,24.37,24.4,24.36,24.4,17200.0,17.3102,17.3316,17.3031,17.3316,17200.0
2014-05-21 13:05:00,24.41,24.44,24.41,24.42,37700.0,17.3387,17.36,17.3387,17.3458,37700.0
2014-05-21 13:10:00,24.42,24.44,24.41,24.42,21800.0,17.3458,17.36,17.3387,17.3458,21800.0
2014-05-21 13:15:00,24.43,24.46,24.42,24.46,74600.0,17.3529,17.3742,17.3458,17.3742,74600.0
2014-05-21 13:20:00,24.45,24.47,24.43,24.47,167600.0,17.3671,17.3813,17.3529,17.3813,167600.0
2014-05-21 13:25:00,24.48,24.48,24.47,24.48,128600.0,17.3884,17.3884,17.3813,17.3884,128600.0
2014-05-21 13:30:00,24.48,24.49,24.47,24.48,28500.0,17.3884,17.3955,17.3813,17.3884,28500.0
2014-05-21 13:35:00,24.49,24.5,24.49,24.5,129600.0,17.3955,17.4026,17.3955,17.4026,129600.0
2014-05-21 13:40:00,24.5,24.56,24.5,24.55,72900.0,17.4026,17.4452,17.4026,17.4381,72900.0
2014-05-21 13:45:00,24.55,24.56,24.54,24.56,62300.0,17.4381,17.4452,17.431,17.4452,62300.0
2014-05-21 13:50:00,24.56,24.56,24.54,24.54,88500.0,17.4452,17.4452,17.431,17.431,88500.0
2014-05-21 13:55:00,24.55,24.55,24.53,24.53,14100.0,17.4381,17.4381,17.4239,17.4239,14100.0
2014-05-21 14:00:00,24.53,24.61,24.51,24.61,81700.0,17.4239,17.4807,17.4097,17.4807,81700.0
2014-05-21 14:05:00,24.61,24.62,24.53,24.54,20800.0,17.4807,17.4878,17.4239,17.431,20800.0
2014-05-21 14:10:00,24.53,24.53,24.49,24.52,52500.0,17.4239,17.4239,17.3955,17.4168,52500.0
2014-05-21 14:15:00,24.52,24.54,24.5,24.52,64000.0,17.4168,17.431,17.4026,17.4168,64000.0
2014-05-21 14:20:00,24.52,24.53,24.5,24.51,33900.0,17.4168,17.4239,17.4026,17.4097,33900.0
2014-05-21 14:25:00,24.52,24.55,24.52,24.54,24400.0,17.4168,17.4381,17.4168,17.431,24400.0
2014-05-21 14:30:00,24.54,24.58,24.54,24.58,26000.0,17.431,17.4594,17.431,17.4594,26000.0
2014-05-21 14:35:00,24.57,24.58,24.57,24.58,16800.0,17.4523,17.4594,17.4523,17.4594,16800.0
2014-05-21 14:40:00,24.58,24.62,24.58,24.6,50300.0,17.4594,17.4878,17.4594,17.4736,50300.0
2014-05-21 14:45:00,24.6,24.65,24.59,24.64,35300.0,17.4736,17.5091,17.4665,17.502,35300.0
2014-05-21 14:50:00,24.64,24.64,24.62,24.62,7800.0,17.502,17.502,17.4878,17.4878,7800.0
2014-05-21 14:55:00,24.62,24.62,24.61,24.61,8500.0,17.4878,17.4878,17.4807,17.4807,8500.0
2014-05-21 15:00:00,24.61,24.61,24.6,24.6,14200.0,17.4807,17.4807,17.4736,17.4736,14200.0
2014-05-21 15:05:00,24.6,24.61,24.6,24.61,26900.0,17.4736,17.4807,17.4736,17.4807,26900.0
2014-05-21 15:10:00,24.6,24.6,24.59,24.59,13600.0,17.4736,17.4736,17.4665,17.4665,13600.0
2014-05-21 15:15:00,24.59,24.59,24.58,24.58,6900.0,17.4665,17.4665,17.4594,17.4594,6900.0
2014-05-21 15:20:00,24.58,24.58,24.53,24.53,85100.0,17.4594,17.4594,17.4239,17.4239,85100.0
2014-05-21 15:25:00,24.53,24.54,24.53,24.53,19700.0,17.4239,17.431,17.4239,17.4239,19700.0
2014-05-21 15:30:00,24.53,24.53,24.5,24.5,66900.0,17.4239,17.4239,17.4026,17.4026,66900.0
2014-05-21 15:35:00,24.5,24.52,24.5,24.5,130600.0,17.4026,17.4168,17.4026,17.4026,130600.0
2014-05-21 15:40:00,24.5,24.5,24.49,24.5,16900.0,17.4026,17.4026,17.3955,17.4026,16900.0
2014-05-21 15:45:00,24.5,24.51,24.5,24.51,213400.0,17.4026,17.4097,17.4026,17.4097,213400.0
2014-05-21 15:50:00,24.51,24.51,24.5,24.5,48500.0,17.4097,17.4097,17.4026,17.4026,48500.0
2014-05-21 15:55:00,24.5,24.5,24.48,24.48,54300.0,17.4026,17.4026,17.3884,17.3884,54300.0
2014-05-22 09:30:00,24.41,24.53,24.41,24.5,114200.0,17.3387,17.4239,17.3387,17.4026,114200.0
2014-05-22 09:35:00,24.49,24.5,24.47,24.49,90700.0,17.3955,17.4026,17.3813,17.3955,90700.0
2014-05-22 09:40:00,24.48,24.49,24.44,24.46,54200.0,17.3884,17.3955,17.36,17.3742,54200.0
2014-05-22 09:45:00,24.46,24.47,24.43,24.46,17600.0,17.3742,17.3813,17.3529,17.3742,17600.0
2014-05-22 09:50:00,24.45,24.48,24.45,24.47,22700.0,17.3671,17.3884,17.3671,17.3813,22700.0
2014-05-22 09:55:00,24.47,24.48,24.45,24.45,52600.0,17.3813,17.3884,17.3671,17.3671,52600.0
2014-05-22 10:00:00,24.46,24.46,24.41,24.41,15100.0,17.3742,17.3742,17.3387,17.3387,15100.0
2014-05-22 10:05:00,24.4,24.4,24.35,24.35,30800.0,17.3316,17.3316,17.296,17.296,30800.0
2014-05-22 10:10:00,24.35,24.37,24.35,24.36,63400.0,17.296,17.3102,17.296,17.3031,63400.0
2014-05-22 10:15:00,24.35,24.36,24.35,24.35,32900.0,17.296,17.3031,17.296,17.296,32900.0
2014-05-22 10:20:00,24.35,24.36,24.33,24.35,24200.0,17.296,17.3031,17.2818,17.296,24200.0
2014-05-22 10:25:00,24.35,24.41,24.33,24.33,58900.0,17.296,17.3387,17.2818,17.2818,58900.0
2014-05-22 10:30:00,24.33,24.35,24.33,24.35,27200.0,17.2818,17.296,17.2818,17.296,27200.0
2014-05-22 10:35:00,24.36,24.37,24.36,24.37,9200.0,17.3031,17.3102,17.3031,17.3102,9200.0
2014-05-22 10:40:00,24.37,24.37,24.36,24.36,5100.0,17.3102,17.3102,17.3031,17.3031,5100.0
2014-05-22 10:45:00,24.36,24.4,24.36,24.4,11100.0,17.3031,17.3316,17.3031,17.3316,11100.0
2014-05-22 10:50:00,24.41,24.42,24.39,24.39,8900.0,17.3387,17.3458,17.3245,17.3245,8900.0
2014-05-22 10:55:00,24.39,24.41,24.39,24.41,10600.0,17.3245,17.3387,17.3245,17.3387,10600.0
2014-05-22 11:00:00,24.41,24.41,24.39,24.4,5600.0,17.3387,17.3387,17.3245,17.3316,5600.0
2014-05-22 11:05:00,24.4,24.41,24.4,24.4,26800.0,17.3316,17.3387,17.3316,17.3316,26800.0
2014-05-22 11:10:00,24.4,24.41,24.4,24.41,10800.0,17.3316,17.3387,17.3316,17.3387,10800.0
2014-05-22 11:15:00,24.4,24.44,24.4,24.44,51600.0,17.3316,17.36,17.3316,17.36,51600.0
2014-05-22 11:20:00,24.43,24.43,24.4,24.41,32000.0,17.3529,17.3529,17.3316,17.3387,32000.0
2014-05-22 11:25:00,24.4,24.4,24.39,24.39,12800.0,17.3316,17.3316,17.3245,17.3245,12800.0
2014-05-22 11:30:00,24.39,24.4,24.39,24.4,11400.0,17.3245,17.3316,17.3245,17.3316,11400.0
2014-05-22 11:35:00,24.4,24.4,24.4,24.4,5300.0,17.3316,17.3316,17.3316,17.3316,5300.0
2014-05-22 11:40:00,24.4,24.4,24.35,24.35,15500.0,17.3316,17.3316,17.296,17.296,15500.0
2014-05-22 11:45:00,24.35,24.36,24.34,24.35,8000.0,17.296,17.3031,17.2889,17.296,8000.0
2014-05-22 11:50:00,24.36,24.36,24.35,24.36,16600.0,17.3031,17.3031,17.296,17.3031,16600.0
2014-05-22 11:55:00,24.35,24.36,24.35,24.36,19500.0,17.296,17.3031,17.296,17.3031,19500.0
2014-05-22 12:00:00,24.36,24.36,24.36,24.36,0.0,17.3031,17.3031,17.3031,17.3031,0.0
2014-05-22 12:05:00,24.35,24.36,24.35,24.35,8800.0,17.296,17.3031,17.296,17.296,8800.0
2014-05-22 12:10:00,24.35,24.36,24.34,24.34,42400.0,17.296,17.3031,17.2889,17.2889,42400.0
2014-05-22 12:15:00,24.34,24.35,24.34,24.35,5500.0,17.2889,17.296,17.2889,17.296,5500.0
2014-05-22 12:20:00,24.35,24.36,24.35,24.35,3600.0,17.296,17.3031,17.296,17.296,3600.0
2014-05-22 12:25:00,24.35,24.37,24.35,24.37,6100.0,17.296,17.3102,17.296,17.3102,6100.0
2014-05-22 12:30:00,24.38,24.38,24.38,24.38,1800.0,17.3174,17.3174,17.3174,17.3174,1800.0
2014-05-22 12:35:00,24.38,24.38,24.38,24.38,400.0,17.3174,17.3174,17.3174,17.3174,400.0
2014-05-22 12:40:00,24.37,24.38,24.37,24.38,300.0,17.3102,17.3174,17.3102,17.3174,300.0
2014-05-22 12:45:00,24.38,24.38,24.34,24.34,15200.0,17.3174,17.3174,17.2889,17.2889,15200.0
2014-05-22 12:50:00,24.34,24.34,24.32,24.33,14700.0,17.2889,17.2889,17.2747,17.2818,14700.0
2014-05-22 12:55:00,24.32,24.32,24.29,24.29,11000.0,17.2747,17.2747,17.2534,17.2534,11000.0
2014-05-22 13:00:00,24.3,24.32,24.3,24.3,40000.0,17.2605,17.2747,17.2605,17.2605,40000.0
2014-05-22 13:05:00,24.31,24.31,24.31,24.31,500.0,17.2676,17.2676,17.2676,17.2676,500.0
2014-05-22 13:10:00,24.31,24.31,24.31,24.31,900.0,17.2676,17.2676,17.2676,17.2676,900.0
2014-05-22 13:15:00,24.31,24.31,24.31,24.31,0.0,17.2676,17.2676,17.2676,17.2676,0.0
2014-05-22 13:20:00,24.31,24.31,24.31,24.31,600.0,17.2676,17.2676,17.2676,17.2676,600.0
2014-05-22 13:25:00,24.31,24.33,24.31,24.33,17600.0,17.2676,17.2818,17.2676,17.2818,17600.0
2014-05-22 13:30:00,24.33,24.33,24.33,24.33,21000.0,17.2818,17.2818,17.2818,17.2818,21000.0
2014-05-22 13:35:00,24.33,24.33,24.31,24.32,53900.0,17.2818,17.2818,17.2676,17.2747,53900.0
2014-05-22 13:40:00,24.31,24.31,24.31,24.31,3600.0,17.2676,17.2676,17.2676,17.2676,3600.0
2014-05-22 13:45:00,24.31,24.33,24.31,24.33,15000.0,17.2676,17.2818,17.2676,17.2818,15000.0
2014-05-22 13:50:00,24.32,24.32,24.32,24.32,2500.0,17.2747,17.2747,17.2747,17.2747,2500.0
2014-05-22 13:55:00,24.32,24.32,24.32,24.32,3400.0,17.2747,17.2747,17.2747,17.2747,3400.0
2014-05-22 14:00:00,24.32,24.34,24.32,24.34,12200.0,17.2747,17.2889,17.2747,17.2889,12200.0
2014-05-22 14:05:00,24.33,24.34,24.33,24.34,4600.0,17.2818,17.2889,17.2818,17.2889,4600.0
2014-05-22 14:10:00,24.34,24.35,24.34,24.34,8800.0,17.2889,17.296,17.2889,17.2889,8800.0
2014-05-22 14:15:00,24.35,24.36,24.34,24.36,9300.0,17.296,17.3031,17.2889,17.3031,9300.0
2014-05-22 14:20:00,24.35,24.35,24.34,24.35,8300.0,17.296,17.296,17.2889,17.296,8300.0
2014-05-22 14:25:00,24.35,24.35,24.35,24.35,13000.0,17.296,17.296,17.296,17.296,13000.0
2014-05-22 14:30:00,24.35,24.35,24.34,24.34,9200.0,17.296,17.296,17.2889,17.2889,9200.0
2014-05-22 14:35:00,24.33,24.33,24.33,24.33,14300.0,17.2818,17.2818,17.2818,17.2818,14300.0
2014-05-22 14:40:00,24.33,24.33,24.33,24.33,300.0,17.2818,17.2818,17.2818,17.2818,300.0
2014-05-22 14:45:00,24.33,24.33,24.33,24.33,800.0,17.2818,17.2818,17.2818,17.2818,800.0
2014-05-22 14:50:00,24.33,24.33,24.31,24.32,57000.0,17.2818,17.2818,17.2676,17.2747,57000.0
2014-05-22 14:55:00,24.32,24.33,24.32,24.33,31900.0,17.2747,17.2818,17.2747,17.2818,31900.0
2014-05-22 15:00:00,24.33,24.33,24.33,24.33,51700.0,17.2818,17.2818,17.2818,17.2818,51700.0
2014-05-22 15:05:00,24.33,24.33,24.33,24.33,58500.0,17.2818,17.2818,17.2818,17.2818,58500.0
2014-05-22 15:10:00,24.33,24.35,24.33,24.34,67000.0,17.2818,17.296,17.2818,17.2889,67000.0
2014-05-22 15:15:00,24.34,24.37,24.34,24.36,50900.0,17.2889,17.3102,17.2889,17.3031,50900.0
2014-05-22 15:20:00,24.36,24.37,24.35,24.36,61700.0,17.3031,17.3102,17.296,17.3031,61700.0
2014-05-22 15:25:00,24.36,24.38,24.36,24.38,60700.0,17.3031,17.3174,17.3031,17.3174,60700.0
2014-05-22 15:30:00,24.38,24.38,24.36,24.36,16500.0,17.3174,17.3174,17.3031,17.3031,16500.0
2014-05-22 15:35:00,24.36,24.38,24.36,24.38,13000.0,17.3031,17.3174,17.3031,17.3174,13000.0
2014-05-22 15:40:00,24.38,24.4,24.38,24.39,58300.0,17.3174,17.3316,17.3174,17.3245,58300.0
2014-05-22 15:45:00,24.39,24.39,24.38,24.39,37000.0,17.3245,17.3245,17.3174,17.3245,37000.0
2014-05-22 15:50:00,24.39,24.39,24.38,24.39,16100.0,17.3245,17.3245,17.3174,17.3245,16100.0
2014-05-22 15:55:00,24.39,24.39,24.38,24.39,31500.0,17.3245,17.3245,17.3174,17.3245,31500.0
2014-05-23 09:30:00,24.38,24.47,24.35,24.44,50400.0,17.3174,17.3813,17.296,17.36,50400.0
2014-05-23 09:35:00,24.46,24.5,24.4,24.5,43800.0,17.3742,17.4026,17.3316,17.4026,43800.0
2014-05-23 09:40:00,24.5,24.55,24.42,24.42,58800.0,17.4026,17.4381,17.3458,17.3458,58800.0
2014-05-23 09:45:00,24.43,24.44,24.37,24.39,62000.0,17.3529,17.36,17.3102,17.3245,62000.0
2014-05-23 09:50:00,24.38,24.51,24.38,24.51,59300.0,17.3174,17.4097,17.3174,17.4097,59300.0
2014-05-23 09:55:00,24.51,24.56,24.51,24.54,49200.0,17.4097,17.4452,17.4097,17.431,49200.0
2014-05-23 10:00:00,24.53,24.53,24.46,24.47,23600.0,17.4239,17.4239,17.3742,17.3813,23600.0
2014-05-23 10:05:00,24.47,24.47,24.41,24.41,8200.0,17.3813,17.3813,17.3387,17.3387,8200.0
2014-05-23 10:10:00,24.4,24.45,24.39,24.44,75800.0,17.3316,17.3671,17.3245,17.36,75800.0
2014-05-23 10:15:00,24.44,24.44,24.41,24.42,28100.0,17.36,17.36,17.3387,17.3458,28100.0
2014-05-23 10:20:00,24.42,24.43,24.38,24.38,80900.0,17.3458,17.3529,17.3174,17.3174,80900.0
2014-05-23 10:25:00,24.38,24.4,24.36,24.37,20700.0,17.3174,17.3316,17.3031,17.3102,20700.0
2014-05-23 10:30:00,24.37,24.42,24.37,24.4,41800.0,17.3102,17.3458,17.3102,17.3316,41800.0
2014-05-23 10:35:00,24.39,24.42,24.39,24.42,41200.0,17.3245,17.3458,17.3245,17.3458,41200.0
2014-05-23 10:40:00,24.42,24.47,24.42,24.45,31400.0,17.3458,17.3813,17.3458,17.3671,31400.0
2014-05-23 10:45:00,24.45,24.49,24.44,24.48,19800.0,17.3671,17.3955,17.36,17.3884,19800.0
2014-05-23 10:50:00,24.47,24.51,24.47,24.5,23800.0,17.3813,17.4097,17.3813,17.4026,23800.0
2014-05-23 10:55:00,24.5,24.5,24.47,24.47,28600.0,17.4026,17.4026,17.3813,17.3813,28600.0
2014-05-23 11:00:00,24.46,24.47,24.44,24.45,17100.0,17.3742,17.3813,17.36,17.3671,17100.0
2014-05-23 11:05:00,24.45,24.45,24.43,24.45,13000.0,17.3671,17.3671,17.3529,17.3671,13000.0
2014-05-23 11:10:00,24.44,24.45,24.42,24.42,17600.0,17.36,17.3671,17.3458,17.3458,17600.0
2014-05-23 11:15:00,24.42,24.44,24.42,24.44,6100.0,17.3458,17.36,17.3458,17.36,6100.0
2014-05-23 11:20:00,24.44,24.44,24.43,24.44,8500.0,17.36,17.36,17.3529,17.36,8500.0
2014-05-23 11:25:00,24.44,24.5,24.44,24.49,37200.0,17.36,17.4026,17.36,17.3955,37200.0
2014-05-23 11:30:00,24.48,24.49,24.48,24.49,7400.0,17.3884,17.3955,17.3884,17.3955,7400.0
2014-05-23 11:35:00,24.49,24.49,24.45,24.45,20600.0,17.3955,17.3955,17.3671,17.3671,20600.0
2014-05-23 11:40:00,24.45,24.45,24.45,24.45,1700.0,17.3671,17.3671,17.3671,17.3671,1700.0
2014-05-23 11:45:00,24.45,24.47,24.45,24.47,8700.0,17.3671,17.3813,17.3671,17.3813,8700.0
2014-05-23 11:50:00,24.47,24.48,24.46,24.48,26700.0,17.3813,17.3884,17.3742,17.3884,26700.0
2014-05-23 11:55:00,24.48,24.5,24.47,24.48,41000.0,17.3884,17.4026,17.3813,17.3884,41000.0
2014-05-23 12:00:00,24.48,24.48,24.47,24.48,1500.0,17.3884,17.3884,17.3813,17.3884,1500.0
2014-05-23 12:05:00,24.48,24.49,24.46,24.46,20100.0,17.3884,17.3955,17.3742,17.3742,20100.0
2014-05-23 12:10:00,24.45,24.45,24.45,24.45,26200.0,17.3671,17.3671,17.3671,17.3671,26200.0
2014-05-23 12:15:00,24.46,24.5,24.46,24.5,33000.0,17.3742,17.4026,17.3742,17.4026,33000.0
2014-05-23 12:20:00,24.5,24.52,24.5,24.51,13200.0,17.4026,17.4168,17.4026,17.4097,13200.0
2014-05-23 12:25:00,24.51,24.51,24.5,24.5,3600.0,17.4097,17.4097,17.4026,17.4026,3600.0
2014-05-23 12:30:00,24.51,24.55,24.51,24.53,20000.0,17.4097,17.4381,17.4097,17.4239,20000.0
2014-05-23 12:35:00,24.53,24.54,24.53,24.53,25200.0,17.4239,17.431,17.4239,17.4239,25200.0
2014-05-23 12:40:00,24.53,24.53,24.5,24.5,18600.0,17.4239,17.4239,17.4026,17.4026,18600.0
2014-05-23 12:45:00,24.5,24.5,24.49,24.5,16100.0,17.4026,17.4026,17.3955,17.4026,16100.0
2014-05-23 12:50:00,24.5,24.51,24.5,24.5,5100.0,17.4026,17.4097,17.4026,17.4026,5100.0
2014-05-23 12:55:00,24.5,24.5,24.49,24.49,9700.0,17.4026,17.4026,17.3955,17.3955,9700.0
2014-05-23 13:00:00,24.5,24.51,24.5,24.5,12700.0,17.4026,17.4097,17.4026,17.4026,12700.0
2014-05-23 13:05:00,24.5,24.5,24.5,24.5,600.0,17.4026,17.4026,17.4026,17.4026,600.0
2014-05-23 13:10:00,24.5,24.5,24.5,24.5,3300.0,17.4026,17.4026,17.4026,17.4026,3300.0
2014-05-23 13:15:00,24.49,24.49,24.48,24.49,6100.0,17.3955,17.3955,17.3884,17.3955,6100.0
2014-05-23 13:20:00,24.49,24.5,24.49,24.5,11600.0,17.3955,17.4026,17.3955,17.4026,11600.0
2014-05-23 13:25:00,24.49,24.5,24.49,24.49,7400.0,17.3955,17.4026,17.3955,17.3955,7400.0
2014-05-23 13:30:00,24.49,24.49,24.49,24.49,21600.0,17.3955,17.3955,17.3955,17.3955,21600.0
2014-05-23 13:35:00,24.49,24.49,24.48,24.49,8200.0,17.3955,17.3955,17.3884,17.3955,8200.0
2014-05-23 13:40:00,24.49,24.5,24.49,24.5,8900.0,17.3955,17.4026,17.3955,17.4026,8900.0
2014-05-23 13:45:00,24.5,24.5,24.5,24.5,500.0,17.4026,17.4026,17.4026,17.4026,500.0
2014-05-23 13:50:00,24.5,24.5,24.5,24.5,24500.0,17.4026,17.4026,17.4026,17.4026,24500.0
2014-05-23 13:55:00,24.5,24.5,24.5,24.5,13100.0,17.4026,17.4026,17.4026,17.4026,13100.0
2014-05-23 14:00:00,24.5,24.51,24.5,24.5,4200.0,17.4026,17.4097,17.4026,17.4026,4200.0
2014-05-23 14:05:00,24.5,24.5,24.5,24.5,1500.0,17.4026,17.4026,17.4026,17.4026,1500.0
2014-05-23 14:10:00,24.5,24.5,24.5,24.5,1400.0,17.4026,17.4026,17.4026,17.4026,1400.0
2014-05-23 14:15:00,24.5,24.51,24.5,24.5,1200.0,17.4026,17.4097,17.4026,17.4026,1200.0
2014-05-23 14:20:00,24.5,24.5,24.5,24.5,1200.0,17.4026,17.4026,17.4026,17.4026,1200.0
2014-05-23 14:25:00,24.5,24.51,24.5,24.5,6200.0,17.4026,17.4097,17.4026,17.4026,6200.0
2014-05-23 14:30:00,24.5,24.5,24.5,24.5,500.0,17.4026,17.4026,17.4026,17.4026,500.0
2014-05-23 14:35:00,24.5,24.5,24.5,24.5,1600.0,17.4026,17.4026,17.4026,17.4026,1600.0
2014-05-23 14:40:00,24.5,24.53,24.5,24.52,54200.0,17.4026,17.4239,17.4026,17.4168,54200.0
2014-05-23 14:45:00,24.51,24.52,24.51,24.51,6700.0,17.4097,17.4168,17.4097,17.4097,6700.0
2014-05-23 14:50:00,24.51,24.52,24.51,24.51,22400.0,17.4097,17.4168,17.4097,17.4097,22400.0
2014-05-23 14:55:00,24.51,24.51,24.5,24.5,11000.0,17.4097,17.4097,17.4026,17.4026,11000.0
2014-05-23 15:00:00,24.5,24.5,24.5,24.5,7100.0,17.4026,17.4026,17.4026,17.4026,7100.0
2014-05-23 15:05:00,24.5,24.5,24.5,24.5,1000.0,17.4026,17.4026,17.4026,17.4026,1000.0
2014-05-23 15:10:00,24.5,24.5,24.5,24.5,22600.0,17.4026,17.4026,17.4026,17.4026,22600.0
2014-05-23 15:15:00,24.5,24.5,24.5,24.5,108100.0,17.4026,17.4026,17.4026,17.4026,108100.0
2014-05-23 15:20:00,24.5,24.51,24.5,24.51,24400.0,17.4026,17.4097,17.4026,17.4097,24400.0
2014-05-23 15:25:00,24.51,24.51,24.51,24.51,131600.0,17.4097,17.4097,17.4097,17.4097,131600.0
2014-05-23 15:30:00,24.51,24.53,24.51,24.53,35600.0,17.4097,17.4239,17.4097,17.4239,35600.0
2014-05-23 15:35:00,24.53,24.55,24.52,24.53,140600.0,17.4239,17.4381,17.4168,17.4239,140600.0
2014-05-23 15:40:00,24.52,24.52,24.51,24.52,146600.0,17.4168,17.4168,17.4097,17.4168,146600.0
2014-05-23 15:45:00,24.52,24.52,24.52,24.52,9500.0,17.4168,17.4168,17.4168,17.4168,9500.0
2014-05-23 15:50:00,24.52,24.53,24.52,24.52,31200.0,17.4168,17.4239,17.4168,17.4168,31200.0
2014-05-23 15:55:00,24.52,24.52,24.51,24.52,70500.0,17.4168,17.4168,17.4097,17.4168,70500.0
2014-05-27 09:30:00,24.74,24.86,24.7,24.85,218600.0,17.5731,17.6583,17.5446,17.6512,218600.0
2014-05-27 09:35:00,24.85,24.86,24.75,24.78,86300.0,17.6512,17.6583,17.5802,17.6015,86300.0
2014-05-27 09:40:00,24.79,24.84,24.79,24.82,54300.0,17.6086,17.6441,17.6086,17.6299,54300.0
2014-05-27 09:45:00,24.83,24.85,24.81,24.82,66500.0,17.637,17.6512,17.6228,17.6299,66500.0
2014-05-27 09:50:00,24.82,24.83,24.82,24.83,27900.0,17.6299,17.637,17.6299,17.637,27900.0
2014-05-27 09:55:00,24.83,24.86,24.81,24.82,75400.0,17.637,17.6583,17.6228,17.6299,75400.0
2014-05-27 10:00:00,24.81,24.82,24.8,24.81,21200.0,17.6228,17.6299,17.6157,17.6228,21200.0
2014-05-27 10:05:00,24.8,24.88,24.78,24.88,72600.0,17.6157,17.6725,17.6015,17.6725,72600.0
2014-05-27 10:10:00,24.88,24.88,24.84,24.86,35700.0,17.6725,17.6725,17.6441,17.6583,35700.0
2014-05-27 10:15:00,24.85,24.87,24.85,24.85,38900.0,17.6512,17.6654,17.6512,17.6512,38900.0
2014-05-27 10:20:00,24.85,24.85,24.8,24.8,21400.0,17.6512,17.6512,17.6157,17.6157,21400.0
2014-05-27 10:25:00,24.8,24.81,24.76,24.78,46200.0,17.6157,17.6228,17.5873,17.6015,46200.0
2014-05-27 10:30:00,24.78,24.78,24.73,24.73,68300.0,17.6015,17.6015,17.566,17.566,68300.0
2014-05-27 10:35:00,24.72,24.73,24.67,24.68,76600.0,17.5589,17.566,17.5233,17.5304,76600.0
2014-05-27 10:40:00,24.68,24.7,24.63,24.66,100700.0,17.5304,17.5446,17.4949,17.5162,100700.0
2014-05-27 10:45:00,24.67,24.7,24.67,24.69,47600.0,17.5233,17.5446,17.5233,17.5375,47600.0
2014-05-27 10:50:00,24.69,24.7,24.68,24.7,7600.0,17.5375,17.5446,17.5304,17.5446,7600.0
2014-05-27 10:55:00,24.7,24.72,24.7,24.71,38600.0,17.5446,17.5589,17.5446,17.5518,38600.0
2014-05-27 11:00:00,24.72,24.77,24.72,24.77,56200.0,17.5589,17.5944,17.5589,17.5944,56200.0
2014-05-27 11:05:00,24.76,24.78,24.75,24.78,72500.0,17.5873,17.6015,17.5802,17.6015,72500.0
2014-05-27 11:10:00,24.77,24.78,24.77,24.78,23000.0,17.5944,17.6015,17.5944,17.6015,23000.0
2014-05-27 11:15:00,24.78,24.8,24.78,24.8,38100.0,17.6015,17.6157,17.6015,17.6157,38100.0
2014-05-27 11:20:00,24.79,24.79,24.77,24.78,32500.0,17.6086,17.6086,17.5944,17.6015,32500.0
2014-05-27 11:25:00,24.78,24.78,24.75,24.75,27500.0,17.6015,17.6015,17.5802,17.5802,27500.0
2014-05-27 11:30:00,24.75,24.75,24.73,24.73,11700.0,17.5802,17.5802,17.566,17.566,11700.0
2014-05-27 11:35:00,24.73,24.74,24.72,24.74,13600.0,17.566,17.5731,17.5589,17.5731,13600.0
2014-05-27 11:40:00,24.75,24.75,24.7,24.7,8800.0,17.5802,17.5802,17.5446,17.5446,8800.0
2014-05-27 11:45:00,24.7,24.7,24.66,24.66,10400.0,17.5446,17.5446,17.5162,17.5162,10400.0
2014-05-27 11:50:00,24.66,24.66,24.65,24.65,4300.0,17.5162,17.5162,17.5091,17.5091,4300.0
2014-05-27 11:55:00,24.65,24.67,24.65,24.67,31200.0,17.5091,17.5233,17.5091,17.5233,31200.0
2014-05-27 12:00:00,24.66,24.67,24.65,24.67,10100.0,17.5162,17.5233,17.5091,17.5233,10100.0
2014-05-27 12:05:00,24.68,24.72,24.68,24.72,11000.0,17.5304,17.5589,17.5304,17.5589,11000.0
2014-05-27 12:10:00,24.72,24.74,24.72,24.74,16900.0,17.5589,17.5731,17.5589,17.5731,16900.0
2014-05-27 12:15:00,24.74,24.74,24.73,24.74,4100.0,17.5731,17.5731,17.566,17.5731,4100.0
2014-05-27 12:20:00,24.74,24.74,24.74,24.74,1800.0,17.5731,17.5731,17.5731,17.5731,1800.0
2014-05-27 12:25:00,24.74,24.74,24.7,24.7,27400.0,17.5731,17.5731,17.5446,17.5446,27400.0
2014-05-27 12:30:00,24.7,24.7,24.66,24.67,15900.0,17.5446,17.5446,17.5162,17.5233,15900.0
2014-05-27 12:35:00,24.67,24.68,24.67,24.68,16100.0,17.5233,17.5304,17.5233,17.5304,16100.0
2014-05-27 12:40:00,24.69,24.69,24.69,24.69,8100.0,17.5375,17.5375,17.5375,17.5375,8100.0
2014-05-27 12:45:00,24.69,24.7,24.69,24.69,17800.0,17.5375,17.5446,17.5375,17.5375,17800.0
2014-05-27 12:50:00,24.69,24.69,24.67,24.67,11400.0,17.5375,17.5375,17.5233,17.5233,11400.0
2014-05-27 12:55:00,24.67,24.67,24.67,24.67,4800.0,17.5233,17.5233,17.5233,17.5233,4800.0
2014-05-27 13:00:00,24.67,24.67,24.67,24.67,300.0,17.5233,17.5233,17.5233,17.5233,300.0
2014-05-27 13:05:00,24.68,24.71,24.68,24.71,17400.0,17.5304,17.5518,17.5304,17.5518,17400.0
2014-05-27 13:10:00,24.71,24.72,24.7,24.72,7800.0,17.5518,17.5589,17.5446,17.5589,7800.0
2014-05-27 13:15:00,24.72,24.73,24.72,24.72,18600.0,17.5589,17.566,17.5589,17.5589,18600.0
2014-05-27 13:20:00,24.72,24.74,24.72,24.74,23600.0,17.5589,17.5731,17.5589,17.5731,23600.0
2014-05-27 13:25:00,24.73,24.75,24.73,24.75,29200.0,17.566,17.5802,17.566,17.5802,29200.0
2014-05-27 13:30:00,24.74,24.74,24.72,24.73,19700.0,17.5731,17.5731,17.5589,17.566,19700.0
2014-05-27 13:35:00,24.73,24.73,24.73,24.73,20300.0,17.566,17.566,17.566,17.566,20300.0
2014-05-27 13:40:00,24.73,24.74,24.73,24.74,4900.0,17.566,17.5731,17.566,17.5731,4900.0
2014-05-27 13:45:00,24.74,24.75,24.74,24.75,9300.0,17.5731,17.5802,17.5731,17.5802,9300.0
2014-05-27 13:50:00,24.75,24.75,24.73,24.73,12500.0,17.5802,17.5802,17.566,17.566,12500.0
2014-05-27 13:55:00,24.73,24.74,24.73,24.73,12100.0,17.566,17.5731,17.566,17.566,12100.0
2014-05-27 14:00:00,24.73,24.73,24.73,24.73,1100.0,17.566,17.566,17.566,17.566,1100.0
2014-05-27 14:05:00,24.73,24.73,24.73,24.73,2200.0,17.566,17.566,17.566,17.566,2200.0
2014-05-27 14:10:00,24.73,24.73,24.73,24.73,14100.0,17.566,17.566,17.566,17.566,14100.0
2014-05-27 14:15:00,24.74,24.74,24.74,24.74,500.0,17.5731,17.5731,17.5731,17.5731,500.0
2014-05-27 14:20:00,24.74,24.75,24.74,24.75,12600.0,17.5731,17.5802,17.5731,17.5802,12600.0
2014-05-27 14:25:00,24.75,24.76,24.75,24.75,25100.0,17.5802,17.5873,17.5802,17.5802,25100.0
2014-05-27 14:30:00,24.74,24.74,24.72,24.73,19800.0,17.5731,17.5731,17.5589,17.566,19800.0
2014-05-27 14:35:00,24.73,24.74,24.72,24.72,74200.0,17.566,17.5731,17.5589,17.5589,74200.0
2014-05-27 14:40:00,24.72,24.73,24.72,24.73,11000.0,17.5589,17.566,17.5589,17.566,11000.0
2014-05-27 14:45:00,24.73,24.73,24.73,24.73,2000.0,17.566,17.566,17.566,17.566,2000.0
2014-05-27 14:50:00,24.73,24.74,24.73,24.74,5800.0,17.566,17.5731,17.566,17.5731,5800.0
2014-05-27 14:55:00,24.74,24.75,24.74,24.74,28400.0,17.5731,17.5802,17.5731,17.5731,28400.0
2014-05-27 15:00:00,24.74,24.74,24.73,24.73,16500.0,17.5731,17.5731,17.566,17.566,16500.0
2014-05-27 15:05:00,24.73,24.73,24.73,24.73,900.0,17.566,17.566,17.566,17.566,900.0
2014-05-27 15:10:00,24.73,24.75,24.73,24.75,38400.0,17.566,17.5802,17.566,17.5802,38400.0
2014-05-27 15:15:00,24.75,24.76,24.75,24.75,4400.0,17.5802,17.5873,17.5802,17.5802,4400.0
2014-05-27 15:20:00,24.76,24.77,24.75,24.75,29700.0,17.5873,17.5944,17.5802,17.5802,29700.0
2014-05-27 15:25:00,24.75,24.75,24.74,24.74,14500.0,17.5802,17.5802,17.5731,17.5731,14500.0
2014-05-27 15:30:00,24.73,24.74,24.72,24.72,5700.0,17.566,17.5731,17.5589,17.5589,5700.0
2014-05-27 15:35:00,24.73,24.73,24.7,24.72,47700.0,17.566,17.566,17.5446,17.5589,47700.0
2014-05-27 15:40:00,24.72,24.73,24.71,24.73,70300.0,17.5589,17.566,17.5518,17.566,70300.0
2014-05-27 15:45:00,24.73,24.73,24.71,24.71,18700.0,17.566,17.566,17.5518,17.5518,18700.0
2014-05-27 15:50:00,24.72,24.72,24.71,24.72,11000.0,17.5589,17.5589,17.5518,17.5589,11000.0
2014-05-27 15:55:00,24.72,24.72,24.69,24.72,55700.0,17.5589,17.5589,17.5375,17.5589,55700.0
2014-05-28 09:30:00,24.66,24.83,24.66,24.83,60200.0,17.5162,17.637,17.5162,17.637,60200.0
2014-05-28 09:35:00,24.84,24.85,24.81,24.81,75700.0,17.6441,17.6512,17.6228,17.6228,75700.0
2014-05-28 09:40:00,24.82,24.85,24.8,24.84,29000.0,17.6299,17.6512,17.6157,17.6441,29000.0
2014-05-28 09:45:00,24.83,24.84,24.8,24.83,26500.0,17.637,17.6441,17.6157,17.637,26500.0
2014-05-28 09:50:00,24.83,24.88,24.83,24.84,35800.0,17.637,17.6725,17.637,17.6441,35800.0
2014-05-28 09:55:00,24.83,24.83,24.8,24.8,26700.0,17.637,17.637,17.6157,17.6157,26700.0
2014-05-28 10:00:00,24.8,24.8,24.77,24.8,34400.0,17.6157,17.6157,17.5944,17.6157,34400.0
2014-05-28 10:05:00,24.81,24.86,24.81,24.84,32300.0,17.6228,17.6583,17.6228,17.6441,32300.0
2014-05-28 10:10:00,24.84,24.84,24.82,24.82,15000.0,17.6441,17.6441,17.6299,17.6299,15000.0
2014-05-28 10:15:00,24.83,24.84,24.83,24.83,25300.0,17.637,17.6441,17.637,17.637,25300.0
2014-05-28 10:20:00,24.84,24.84,24.83,24.84,17800.0,17.6441,17.6441,17.637,17.6441,17800.0
2014-05-28 10:25:00,24.84,24.92,24.84,24.92,97500.0,17.6441,17.7009,17.6441,17.7009,97500.0
2014-05-28 10:30:00,24.92,24.92,24.88,24.9,28500.0,17.7009,17.7009,17.6725,17.6867,28500.0
2014-05-28 10:35:00,24.9,24.91,24.88,24.89,41800.0,17.6867,17.6938,17.6725,17.6796,41800.0
2014-05-28 10:40:00,24.89,24.91,24.88,24.9,111900.0,17.6796,17.6938,17.6725,17.6867,111900.0
2014-05-28 10:45:00,24.9,24.9,24.86,24.86,19000.0,17.6867,17.6867,17.6583,17.6583,19000.0
2014-05-28 10:50:00,24.86,24.87,24.85,24.85,16400.0,17.6583,17.6654,17.6512,17.6512,16400.0
2014-05-28 10:55:00,24.85,24.86,24.83,24.83,28000.0,17.6512,17.6583,17.637,17.637,28000.0
2014-05-28 11:00:00,24.83,24.83,24.8,24.81,52200.0,17.637,17.637,17.6157,17.6228,52200.0
2014-05-28 11:05:00,24.81,24.85,24.81,24.85,40100.0,17.6228,17.6512,17.6228,17.6512,40100.0
2014-05-28 11:10:00,24.85,24.85,24.83,24.85,10500.0,17.6512,17.6512,17.637,17.6512,10500.0
2014-05-28 11:15:00,24.85,24.86,24.84,24.86,1700.0,17.6512,17.6583,17.6441,17.6583,1700.0
2014-05-28 11:20:00,24.87,24.87,24.87,24.87,200.0,17.6654,17.6654,17.6654,17.6654,200.0
2014-05-28 11:25:00,24.87,24.87,24.86,24.86,4000.0,17.6654,17.6654,17.6583,17.6583,4000.0
2014-05-28 11:30:00,24.85,24.86,24.85,24.85,13200.0,17.6512,17.6583,17.6512,17.6512,13200.0
2014-05-28 11:35:00,24.85,24.85,24.83,24.85,152700.0,17.6512,17.6512,17.637,17.6512,152700.0
2014-05-28 11:40:00,24.85,24.86,24.85,24.86,5000.0,17.6512,17.6583,17.6512,17.6583,5000.0
2014-05-28 11:45:00,24.86,24.87,24.86,24.87,20300.0,17.6583,17.6654,17.6583,17.6654,20300.0
2014-05-28 11:50:00,24.88,24.89,24.88,24.88,17300.0,17.6725,17.6796,17.6725,17.6725,17300.0
2014-05-28 11:55:00,24.89,24.92,24.89,24.92,52200.0,17.6796,17.7009,17.6796,17.7009,52200.0
2014-05-28 12:00:00,24.91,24.92,24.91,24.91,21400.0,17.6938,17.7009,17.6938,17.6938,21400.0
2014-05-28 12:05:00,24.91,24.92,24.91,24.92,15600.0,17.6938,17.7009,17.6938,17.7009,15600.0
2014-05-28 12:10:00,24.92,24.92,24.92,24.92,23600.0,17.7009,17.7009,17.7009,17.7009,23600.0
2014-05-28 12:15:00,24.92,24.92,24.9,24.9,19500.0,17.7009,17.7009,17.6867,17.6867,19500.0
2014-05-28 12:20:00,24.9,24.9,24.87,24.87,27200.0,17.6867,17.6867,17.6654,17.6654,27200.0
2014-05-28 12:25:00,24.87,24.88,24.85,24.85,32300.0,17.6654,17.6725,17.6512,17.6512,32300.0
2014-05-28 12:30:00,24.85,24.88,24.85,24.88,34800.0,17.6512,17.6725,17.6512,17.6725,34800.0
2014-05-28 12:35:00,24.88,24.89,24.88,24.88,18100.0,17.6725,17.6796,17.6725,17.6725,18100.0
2014-05-28 12:40:00,24.88,24.88,24.88,24.88,400.0,17.6725,17.6725,17.6725,17.6725,400.0
2014-05-28 12:45:00,24.88,24.88,24.88,24.88,500.0,17.6725,17.6725,17.6725,17.6725,500.0
2014-05-28 12:50:00,24.88,24.88,24.86,24.88,30400.0,17.6725,17.6725,17.6583,17.6725,30400.0
2014-05-28 12:55:00,24.88,24.91,24.88,24.9,12000.0,17.6725,17.6938,17.6725,17.6867,12000.0
2014-05-28 13:00:00,24.9,24.91,24.9,24.91,3100.0,17.6867,17.6938,17.6867,17.6938,3100.0
2014-05-28 13:05:00,24.91,24.91,24.9,24.91,81500.0,17.6938,17.6938,17.6867,17.6938,81500.0
2014-05-28 13:10:00,24.92,24.92,24.9,24.92,8300.0,17.7009,17.7009,17.6867,17.7009,8300.0
2014-05-28 13:15:00,24.92,24.92,24.91,24.91,10200.0,17.7009,17.7009,17.6938,17.6938,10200.0
2014-05-28 13:20:00,24.92,24.92,24.91,24.91,11400.0,17.7009,17.7009,17.6938,17.6938,11400.0
2014-05-28 13:25:00,24.9,24.9,24.88,24.88,9900.0,17.6867,17.6867,17.6725,17.6725,9900.0
2014-05-28 13:30:00,24.87,24.89,24.87,24.89,46500.0,17.6654,17.6796,17.6654,17.6796,46500.0
2014-05-28 13:35:00,24.89,24.9,24.89,24.89,9400.0,17.6796,17.6867,17.6796,17.6796,9400.0
2014-05-28 13:40:00,24.88,24.88,24.86,24.86,15600.0,17.6725,17.6725,17.6583,17.6583,15600.0
2014-05-28 13:45:00,24.86,24.86,24.82,24.83,73000.0,17.6583,17.6583,17.6299,17.637,73000.0
2014-05-28 13:50:00,24.82,24.84,24.81,24.84,38400.0,17.6299,17.6441,17.6228,17.6441,38400.0
2014-05-28 13:55:00,24.84,24.86,24.84,24.86,5700.0,17.6441,17.6583,17.6441,17.6583,5700.0
2014-05-28 14:00:00,24.86,24.88,24.86,24.88,8600.0,17.6583,17.6725,17.6583,17.6725,8600.0
2014-05-28 14:05:00,24.88,24.88,24.87,24.88,24800.0,17.6725,17.6725,17.6654,17.6725,24800.0
2014-05-28 14:10:00,24.88,24.89,24.87,24.89,30000.0,17.6725,17.6796,17.6654,17.6796,30000.0
2014-05-28 14:15:00,24.88,24.9,24.88,24.88,50100.0,17.6725,17.6867,17.6725,17.6725,50100.0
2014-05-28 14:20:00,24.88,24.9,24.88,24.89,31300.0,17.6725,17.6867,17.6725,17.6796,31300.0
2014-05-28 14:25:00,24.88,24.88,24.84,24.84,45200.0,17.6725,17.6725,17.6441,17.6441,45200.0
2014-05-28 14:30:00,24.83,24.83,24.8,24.81,13900.0,17.637,17.637,17.6157,17.6228,13900.0
2014-05-28 14:35:00,24.81,24.83,24.81,24.83,53000.0,17.6228,17.637,17.6228,17.637,53000.0
2014-05-28 14:40:00,24.83,24.84,24.81,24.81,9600.0,17.637,17.6441,17.6228,17.6228,9600.0
2014-05-28 14:45:00,24.81,24.81,24.81,24.81,5400.0,17.6228,17.6228,17.6228,17.6228,5400.0
2014-05-28 14:50:00,24.82,24.83,24.82,24.83,17300.0,17.6299,17.637,17.6299,17.637,17300.0
2014-05-28 14:55:00,24.83,24.83,24.83,24.83,1800.0,17.637,17.637,17.637,17.637,1800.0
2014-05-28 15:00:00,24.83,24.83,24.82,24.83,2800.0,17.637,17.637,17.6299,17.637,2800.0
2014-05-28 15:05:00,24.82,24.83,24.8,24.81,91800.0,17.6299,17.637,17.6157,17.6228,91800.0
2014-05-28 15:10:00,24.81,24.86,24.8,24.83,67900.0,17.6228,17.6583,17.6157,17.637,67900.0
2014-05-28 15:15:00,24.83,24.87,24.83,24.86,58600.0,17.637,17.6654,17.637,17.6583,58600.0
2014-05-28 15:20:00,24.86,24.86,24.83,24.84,41200.0,17.6583,17.6583,17.637,17.6441,41200.0
2014-05-28 15:25:00,24.85,24.85,24.84,24.85,25600.0,17.6512,17.6512,17.6441,17.6512,25600.0
2014-05-28 15:30:00,24.85,24.86,24.85,24.85,2800.0,17.6512,17.6583,17.6512,17.6512,2800.0
2014-05-28 15:35:00,24.85,24.86,24.84,24.85,71900.0,17.6512,17.6583,17.6441,17.6512,71900.0
2014-05-28 15:40:00,24.85,24.85,24.84,24.85,33400.0,17.6512,17.6512,17.6441,17.6512,33400.0
2014-05-28 15:45:00,24.85,24.85,24.83,24.85,26000.0,17.6512,17.6512,17.637,17.6512,26000.0
2014-05-28 15:50:00,24.84,24.84,24.83,24.83,57500.0,17.6441,17.6441,17.637,17.637,57500.0
2014-05-28 15:55:00,24.83,24.84,24.82,24.82,29300.0,17.637,17.6441,17.6299,17.6299,29300.0
2014-05-29 09:30:00,24.84,24.91,24.84,24.87,45500.0,17.6441,17.6938,17.6441,17.6654,45500.0
2014-05-29 09:35:00,24.87,24.92,24.85,24.88,59300.0,17.6654,17.7009,17.6512,17.6725,59300.0
2014-05-29 09:40:00,24.88,24.88,24.79,24.8,33500.0,17.6725,17.6725,17.6086,17.6157,33500.0
2014-05-29 09:45:00,24.79,24.8,24.75,24.75,47700.0,17.6086,17.6157,17.5802,17.5802,47700.0
2014-05-29 09:50:00,24.75,24.77,24.73,24.74,74100.0,17.5802,17.5944,17.566,17.5731,74100.0
2014-05-29 09:55:00,24.75,24.8,24.75,24.8,43000.0,17.5802,17.6157,17.5802,17.6157,43000.0
2014-05-29 10:00:00,24.78,24.8,24.77,24.77,31100.0,17.6015,17.6157,17.5944,17.5944,31100.0
2014-05-29 10:05:00,24.77,24.8,24.75,24.75,80800.0,17.5944,17.6157,17.5802,17.5802,80800.0
2014-05-29 10:10:00,24.76,24.77,24.74,24.75,73100.0,17.5873,17.5944,17.5731,17.5802,73100.0
2014-05-29 10:15:00,24.75,24.76,24.71,24.72,75300.0,17.5802,17.5873,17.5518,17.5589,75300.0
2014-05-29 10:20:00,24.71,24.72,24.68,24.68,39400.0,17.5518,17.5589,17.5304,17.5304,39400.0
2014-05-29 10:25:00,24.68,24.7,24.68,24.7,36700.0,17.5304,17.5446,17.5304,17.5446,36700.0
2014-05-29 10:30:00,24.69,24.7,24.68,24.69,31200.0,17.5375,17.5446,17.5304,17.5375,31200.0
2014-05-29 10:35:00,24.68,24.69,24.65,24.66,51400.0,17.5304,17.5375,17.5091,17.5162,51400.0
2014-05-29 10:40:00,24.66,24.67,24.66,24.66,17600.0,17.5162,17.5233,17.5162,17.5162,17600.0
2014-05-29 10:45:00,24.67,24.68,24.67,24.67,16100.0,17.5233,17.5304,17.5233,17.5233,16100.0
2014-05-29 10:50:00,24.67,24.67,24.65,24.66,17300.0,17.5233,17.5233,17.5091,17.5162,17300.0
2014-05-29 10:55:00,24.67,24.68,24.67,24.67,13200.0,17.5233,17.5304,17.5233,17.5233,13200.0
2014-05-29 11:00:00,24.67,24.68,24.67,24.68,30700.0,17.5233,17.5304,17.5233,17.5304,30700.0
2014-05-29 11:05:00,24.68,24.68,24.67,24.67,14300.0,17.5304,17.5304,17.5233,17.5233,14300.0
2014-05-29 11:10:00,24.67,24.67,24.63,24.64,22300.0,17.5233,17.5233,17.4949,17.502,22300.0
2014-05-29 11:15:00,24.65,24.65,24.62,24.62,16400.0,17.5091,17.5091,17.4878,17.4878,16400.0
2014-05-29 11:20:00,24.62,24.62,24.59,24.6,34800.0,17.4878,17.4878,17.4665,17.4736,34800.0
2014-05-29 11:25:00,24.6,24.61,24.59,24.6,24300.0,17.4736,17.4807,17.4665,17.4736,24300.0
2014-05-29 11:30:00,24.61,24.65,24.61,24.64,45100.0,17.4807,17.5091,17.4807,17.502,45100.0
2014-05-29 11:35:00,24.64,24.66,24.64,24.64,17800.0,17.502,17.5162,17.502,17.502,17800.0
2014-05-29 11:40:00,24.64,24.64,24.62,24.62,27200.0,17.502,17.502,17.4878,17.4878,27200.0
2014-05-29 11:45:00,24.62,24.66,24.62,24.64,51800.0,17.4878,17.5162,17.4878,17.502,51800.0
2014-05-29 11:50:00,24.64,24.65,24.63,24.65,42200.0,17.502,17.5091,17.4949,17.5091,42200.0
2014-05-29 11:55:00,24.65,24.67,24.65,24.65,26700.0,17.5091,17.5233,17.5091,17.5091,26700.0
2014-05-29 12:00:00,24.65,24.68,24.65,24.67,41600.0,17.5091,17.5304,17.5091,17.5233,41600.0
2014-05-29 12:05:00,24.67,24.67,24.66,24.67,24700.0,17.5233,17.5233,17.5162,17.5233,24700.0
2014-05-29 12:10:00,24.67,24.68,24.67,24.67,10900.0,17.5233,17.5304,17.5233,17.5233,10900.0
2014-05-29 12:15:00,24.67,24.67,24.65,24.67,37400.0,17.5233,17.5233,17.5091,17.5233,37400.0
2014-05-29 12:20:00,24.66,24.67,24.65,24.65,18000.0,17.5162,17.5233,17.5091,17.5091,18000.0
2014-05-29 12:25:00,24.65,24.65,24.64,24.64,12500.0,17.5091,17.5091,17.502,17.502,12500.0
2014-05-29 12:30:00,24.65,24.65,24.64,24.65,44500.0,17.5091,17.5091,17.502,17.5091,44500.0
2014-05-29 12:35:00,24.65,24.65,24.63,24.64,13600.0,17.5091,17.5091,17.4949,17.502,13600.0
2014-05-29 12:40:00,24.65,24.65,24.64,24.64,10400.0,17.5091,17.5091,17.502,17.502,10400.0
2014-05-29 12:45:00,24.65,24.66,24.64,24.64,14900.0,17.5091,17.5162,17.502,17.502,14900.0
2014-05-29 12:50:00,24.64,24.64,24.63,24.63,300.0,17.502,17.502,17.4949,17.4949,300.0
2014-05-29 12:55:00,24.64,24.64,24.62,24.62,5500.0,17.502,17.502,17.4878,17.4878,5500.0
2014-05-29 13:00:00,24.63,24.63,24.62,24.63,6800.0,17.4949,17.4949,17.4878,17.4949,6800.0
2014-05-29 13:05:00,24.62,24.63,24.61,24.61,23900.0,17.4878,17.4949,17.4807,17.4807,23900.0
2014-05-29 13:10:00,24.61,24.61,24.6,24.61,2900.0,17.4807,17.4807,17.4736,17.4807,2900.0
2014-05-29 13:15:00,24.6,24.6,24.58,24.58,18400.0,17.4736,17.4736,17.4594,17.4594,18400.0
2014-05-29 13:20:00,24.57,24.58,24.57,24.57,6500.0,17.4523,17.4594,17.4523,17.4523,6500.0
2014-05-29 13:25:00,24.58,24.58,24.57,24.57,7600.0,17.4594,17.4594,17.4523,17.4523,7600.0
2014-05-29 13:30:00,24.57,24.57,24.56,24.56,11200.0,17.4523,17.4523,17.4452,17.4452,11200.0
2014-05-29 13:35:00,24.57,24.57,24.56,24.56,11100.0,17.4523,17.4523,17.4452,17.4452,11100.0
2014-05-29 13:40:00,24.56,24.57,24.56,24.57,7800.0,17.4452,17.4523,17.4452,17.4523,7800.0
2014-05-29 13:45:00,24.57,24.6,24.57,24.6,21700.0,17.4523,17.4736,17.4523,17.4736,21700.0
2014-05-29 13:50:00,24.6,24.61,24.6,24.61,7500.0,17.4736,17.4807,17.4736,17.4807,7500.0
2014-05-29 13:55:00,24.6,24.61,24.59,24.6,39400.0,17.4736,17.4807,17.4665,17.4736,39400.0
2014-05-29 14:00:00,24.6,24.6,24.58,24.59,36800.0,17.4736,17.4736,17.4594,17.4665,36800.0
2014-05-29 14:05:00,24.59,24.59,24.57,24.57,23500.0,17.4665,17.4665,17.4523,17.4523,23500.0
2014-05-29 14:10:00,24.57,24.58,24.57,24.58,51900.0,17.4523,17.4594,17.4523,17.4594,51900.0
2014-05-29 14:15:00,24.58,24.58,24.57,24.58,14600.0,17.4594,17.4594,17.4523,17.4594,14600.0
2014-05-29 14:20:00,24.58,24.58,24.57,24.58,11200.0,17.4594,17.4594,17.4523,17.4594,11200.0
2014-05-29 14:25:00,24.58,24.6,24.58,24.59,28200.0,17.4594,17.4736,17.4594,17.4665,28200.0
2014-05-29 14:30:00,24.59,24.6,24.57,24.58,24300.0,17.4665,17.4736,17.4523,17.4594,24300.0
2014-05-29 14:35:00,24.58,24.61,24.58,24.61,93600.0,17.4594,17.4807,17.4594,17.4807,93600.0
2014-05-29 14:40:00,24.61,24.63,24.6,24.63,41900.0,17.4807,17.4949,17.4736,17.4949,41900.0
2014-05-29 14:45:00,24.63,24.64,24.63,24.64,15800.0,17.4949,17.502,17.4949,17.502,15800.0
2014-05-29 14:50:00,24.64,24.64,24.62,24.62,21400.0,17.502,17.502,17.4878,17.4878,21400.0
2014-05-29 14:55:00,24.63,24.63,24.63,24.63,3600.0,17.4949,17.4949,17.4949,17.4949,3600.0
2014-05-29 15:00:00,24.63,24.65,24.62,24.65,10100.0,17.4949,17.5091,17.4878,17.5091,10100.0
2014-05-29 15:05:00,24.65,24.65,24.62,24.63,51200.0,17.5091,17.5091,17.4878,17.4949,51200.0
2014-05-29 15:10:00,24.62,24.62,24.6,24.6,19900.0,17.4878,17.4878,17.4736,17.4736,19900.0
2014-05-29 15:15:00,24.6,24.6,24.59,24.59,21200.0,17.4736,17.4736,17.4665,17.4665,21200.0
2014-05-29 15:20:00,24.59,24.6,24.59,24.59,30900.0,17.4665,17.4736,17.4665,17.4665,30900.0
2014-05-29 15:25:00,24.59,24.61,24.59,24.6,19500.0,17.4665,17.4807,17.4665,17.4736,19500.0
2014-05-29 15:30:00,24.6,24.6,24.59,24.59,13600.0,17.4736,17.4736,17.4665,17.4665,13600.0
2014-05-29 15:35:00,24.6,24.61,24.6,24.6,77800.0,17.4736,17.4807,17.4736,17.4736,77800.0
2014-05-29 15:40:00,24.6,24.6,24.6,24.6,5300.0,17.4736,17.4736,17.4736,17.4736,5300.0
2014-05-29 15:45:00,24.61,24.65,24.61,24.65,43400.0,17.4807,17.5091,17.4807,17.5091,43400.0
2014-05-29 15:50:00,24.65,24.67,24.65,24.66,33900.0,17.5091,17.5233,17.5091,17.5162,33900.0
2014-05-29 15:55:00,24.66,24.68,24.66,24.67,91900.0,17.5162,17.5304,17.5162,17.5233,91900.0
2014-05-30 09:30:00,24.64,24.74,24.54,24.54,65800.0,17.502,17.5731,17.431,17.431,65800.0
2014-05-30 09:35:00,24.53,24.58,24.53,24.57,42100.0,17.4239,17.4594,17.4239,17.4523,42100.0
2014-05-30 09:40:00,24.57,24.6,24.55,24.59,12500.0,17.4523,17.4736,17.4381,17.4665,12500.0
2014-05-30 09:45:00,24.59,24.6,24.55,24.57,17400.0,17.4665,17.4736,17.4381,17.4523,17400.0
2014-05-30 09:50:00,24.57,24.58,24.55,24.58,8000.0,17.4523,17.4594,17.4381,17.4594,8000.0
2014-05-30 09:55:00,24.59,24.59,24.52,24.52,17200.0,17.4665,17.4665,17.4168,17.4168,17200.0
2014-05-30 10:00:00,24.52,24.56,24.51,24.51,52700.0,17.4168,17.4452,17.4097,17.4097,52700.0
2014-05-30 10:05:00,24.51,24.51,24.49,24.5,26800.0,17.4097,17.4097,17.3955,17.4026,26800.0
2014-05-30 10:10:00,24.5,24.55,24.5,24.55,30200.0,17.4026,17.4381,17.4026,17.4381,30200.0
2014-05-30 10:15:00,24.54,24.56,24.54,24.54,17800.0,17.431,17.4452,17.431,17.431,17800.0
2014-05-30 10:20:00,24.55,24.56,24.54,24.55,32300.0,17.4381,17.4452,17.431,17.4381,32300.0
2014-05-30 10:25:00,24.54,24.55,24.53,24.55,18700.0,17.431,17.4381,17.4239,17.4381,18700.0
2014-05-30 10:30:00,24.55,24.57,24.55,24.56,9300.0,17.4381,17.4523,17.4381,17.4452,9300.0
2014-05-30 10:35:00,24.56,24.57,24.56,24.56,20600.0,17.4452,17.4523,17.4452,17.4452,20600.0
2014-05-30 10:40:00,24.56,24.58,24.56,24.57,15500.0,17.4452,17.4594,17.4452,17.4523,15500.0
2014-05-30 10:45:00,24.58,24.6,24.58,24.6,15500.0,17.4594,17.4736,17.4594,17.4736,15500.0
2014-05-30 10:50:00,24.61,24.67,24.61,24.67,37900.0,17.4807,17.5233,17.4807,17.5233,37900.0
2014-05-30 10:55:00,24.68,24.69,24.67,24.68,25500.0,17.5304,17.5375,17.5233,17.5304,25500.0
2014-05-30 11:00:00,24.68,24.68,24.68,24.68,2900.0,17.5304,17.5304,17.5304,17.5304,2900.0
2014-05-30 11:05:00,24.69,24.69,24.66,24.66,20500.0,17.5375,17.5375,17.5162,17.5162,20500.0
2014-05-30 11:10:00,24.65,24.65,24.63,24.63,5000.0,17.5091,17.5091,17.4949,17.4949,5000.0
2014-05-30 11:15:00,24.62,24.67,24.62,24.67,19600.0,17.4878,17.5233,17.4878,17.5233,19600.0
2014-05-30 11:20:00,24.67,24.67,24.67,24.67,1600.0,17.5233,17.5233,17.5233,17.5233,1600.0
2014-05-30 11:25:00,24.68,24.69,24.67,24.69,17500.0,17.5304,17.5375,17.5233,17.5375,17500.0
2014-05-30 11:30:00,24.69,24.69,24.69,24.69,4000.0,17.5375,17.5375,17.5375,17.5375,4000.0
2014-05-30 11:35:00,24.68,24.68,24.67,24.67,11600.0,17.5304,17.5304,17.5233,17.5233,11600.0
2014-05-30 11:40:00,24.67,24.67,24.65,24.66,10400.0,17.5233,17.5233,17.5091,17.5162,10400.0
2014-05-30 11:45:00,24.65,24.66,24.65,24.66,3300.0,17.5091,17.5162,17.5091,17.5162,3300.0
2014-05-30 11:50:00,24.66,24.66,24.65,24.65,81800.0,17.5162,17.5162,17.5091,17.5091,81800.0
2014-05-30 11:55:00,24.65,24.66,24.65,24.66,7100.0,17.5091,17.5162,17.5091,17.5162,7100.0
2014-05-30 12:00:00,24.65,24.67,24.65,24.67,4000.0,17.5091,17.5233,17.5091,17.5233,4000.0
2014-05-30 12:05:00,24.67,24.67,24.66,24.67,7500.0,17.5233,17.5233,17.5162,17.5233,7500.0
2014-05-30 12:10:00,24.67,24.67,24.65,24.65,21300.0,17.5233,17.5233,17.5091,17.5091,21300.0
2014-05-30 12:15:00,24.65,24.65,24.64,24.64,9200.0,17.5091,17.5091,17.502,17.502,9200.0
2014-05-30 12:20:00,24.63,24.64,24.63,24.64,8200.0,17.4949,17.502,17.4949,17.502,8200.0
2014-05-30 12:25:00,24.63,24.64,24.62,24.64,25900.0,17.4949,17.502,17.4878,17.502,25900.0
2014-05-30 12:30:00,24.63,24.64,24.6,24.6,10500.0,17.4949,17.502,17.4736,17.4736,10500.0
2014-05-30 12:35:00,24.6,24.6,24.58,24.6,23000.0,17.4736,17.4736,17.4594,17.4736,23000.0
2014-05-30 12:40:00,24.59,24.59,24.58,24.59,14100.0,17.4665,17.4665,17.4594,17.4665,14100.0
2014-05-30 12:45:00,24.6,24.61,24.6,24.61,9100.0,17.4736,17.4807,17.4736,17.4807,9100.0
2014-05-30 12:50:00,24.61,24.61,24.59,24.59,13900.0,17.4807,17.4807,17.4665,17.4665,13900.0
2014-05-30 12:55:00,24.59,24.61,24.59,24.61,8300.0,17.4665,17.4807,17.4665,17.4807,8300.0
2014-05-30 13:00:00,24.6,24.61,24.59,24.61,6300.0,17.4736,17.4807,17.4665,17.4807,6300.0
2014-05-30 13:05:00,24.61,24.61,24.6,24.6,3100.0,17.4807,17.4807,17.4736,17.4736,3100.0
2014-05-30 13:10:00,24.6,24.61,24.6,24.61,4000.0,17.4736,17.4807,17.4736,17.4807,4000.0
2014-05-30 13:15:00,24.61,24.61,24.59,24.59,12600.0,17.4807,17.4807,17.4665,17.4665,12600.0
2014-05-30 13:20:00,24.6,24.6,24.58,24.59,11100.0,17.4736,17.4736,17.4594,17.4665,11100.0
2014-05-30 13:25:00,24.6,24.61,24.6,24.61,6700.0,17.4736,17.4807,17.4736,17.4807,6700.0
2014-05-30 13:30:00,24.61,24.62,24.6,24.61,31300.0,17.4807,17.4878,17.4736,17.4807,31300.0
2014-05-30 13:35:00,24.61,24.64,24.61,24.64,17900.0,17.4807,17.502,17.4807,17.502,17900.0
2014-05-30 13:40:00,24.64,24.65,24.63,24.65,12000.0,17.502,17.5091,17.4949,17.5091,12000.0
2014-05-30 13:45:00,24.65,24.65,24.64,24.64,14800.0,17.5091,17.5091,17.502,17.502,14800.0
2014-05-30 13:50:00,24.64,24.64,24.63,24.64,6600.0,17.502,17.502,17.4949,17.502,6600.0
2014-05-30 13:55:00,24.64,24.65,24.63,24.65,5800.0,17.502,17.5091,17.4949,17.5091,5800.0
2014-05-30 14:00:00,24.65,24.65,24.63,24.64,12500.0,17.5091,17.5091,17.4949,17.502,12500.0
2014-05-30 14:05:00,24.64,24.68,24.64,24.68,11300.0,17.502,17.5304,17.502,17.5304,11300.0
2014-05-30 14:10:00,24.68,24.69,24.67,24.68,40100.0,17.5304,17.5375,17.5233,17.5304,40100.0
2014-05-30 14:15:00,24.68,24.68,24.68,24.68,1200.0,17.5304,17.5304,17.5304,17.5304,1200.0
2014-05-30 14:20:00,24.68,24.68,24.68,24.68,5600.0,17.5304,17.5304,17.5304,17.5304,5600.0
2014-05-30 14:25:00,24.68,24.7,24.68,24.7,34700.0,17.5304,17.5446,17.5304,17.5446,34700.0
2014-05-30 14:30:00,24.7,24.7,24.67,24.67,22100.0,17.5446,17.5446,17.5233,17.5233,22100.0
2014-05-30 14:35:00,24.68,24.69,24.68,24.68,9000.0,17.5304,17.5375,17.5304,17.5304,9000.0
2014-05-30 14:40:00,24.68,24.7,24.67,24.67,26100.0,17.5304,17.5446,17.5233,17.5233,26100.0
2014-05-30 14:45:00,24.67,24.68,24.67,24.68,4000.0,17.5233,17.5304,17.5233,17.5304,4000.0
2014-05-30 14:50:00,24.68,24.69,24.67,24.68,13700.0,17.5304,17.5375,17.5233,17.5304,13700.0
2014-05-30 14:55:00,24.68,24.7,24.68,24.68,27700.0,17.5304,17.5446,17.5304,17.5304,27700.0
2014-05-30 15:00:00,24.68,24.69,24.68,24.68,2200.0,17.5304,17.5375,17.5304,17.5304,2200.0
2014-05-30 15:05:00,24.68,24.69,24.68,24.68,3000.0,17.5304,17.5375,17.5304,17.5304,3000.0
2014-05-30 15:10:00,24.69,24.7,24.68,24.7,25100.0,17.5375,17.5446,17.5304,17.5446,25100.0
2014-05-30 15:15:00,24.7,24.7,24.68,24.68,12500.0,17.5446,17.5446,17.5304,17.5304,12500.0
2014-05-30 15:20:00,24.67,24.69,24.67,24.67,23300.0,17.5233,17.5375,17.5233,17.5233,23300.0
2014-05-30 15:25:00,24.67,24.68,24.67,24.67,30600.0,17.5233,17.5304,17.5233,17.5233,30600.0
2014-05-30 15:30:00,24.67,24.68,24.67,24.67,3800.0,17.5233,17.5304,17.5233,17.5233,3800.0
2014-05-30 15:35:00,24.68,24.7,24.68,24.69,26200.0,17.5304,17.5446,17.5304,17.5375,26200.0
2014-05-30 15:40:00,24.69,24.69,24.68,24.68,12800.0,17.5375,17.5375,17.5304,17.5304,12800.0
2014-05-30 15:45:00,24.68,24.69,24.68,24.68,2100.0,17.5304,17.5375,17.5304,17.5304,2100.0
2014-05-30 15:50:00,24.68,24.68,24.66,24.67,160800.0,17.5304,17.5304,17.5162,17.5233,160800.0
2014-05-30 15:55:00,24.67,24.67,24.63,24.63,56900.0,17.5233,17.5233,17.4949,17.4949,56900.0
2014-06-02 09:30:00,24.64,24.66,24.57,24.66,14900.0,17.502,17.5162,17.4523,17.5162,14900.0
2014-06-02 09:35:00,24.66,24.69,24.62,24.69,15300.0,17.5162,17.5375,17.4878,17.5375,15300.0
2014-06-02 09:40:00,24.68,24.75,24.67,24.73,34800.0,17.5304,17.5802,17.5233,17.566,34800.0
2014-06-02 09:45:00,24.73,24.76,24.73,24.75,39500.0,17.566,17.5873,17.566,17.5802,39500.0
2014-06-02 09:50:00,24.75,24.76,24.72,24.74,11600.0,17.5802,17.5873,17.5589,17.5731,11600.0
2014-06-02 09:55:00,24.74,24.74,24.7,24.71,16600.0,17.5731,17.5731,17.5446,17.5518,16600.0
2014-06-02 10:00:00,24.71,24.72,24.66,24.68,30700.0,17.5518,17.5589,17.5162,17.5304,30700.0
2014-06-02 10:05:00,24.68,24.69,24.65,24.65,22900.0,17.5304,17.5375,17.5091,17.5091,22900.0
2014-06-02 10:10:00,24.65,24.68,24.65,24.67,32200.0,17.5091,17.5304,17.5091,17.5233,32200.0
2014-06-02 10:15:00,24.67,24.69,24.67,24.69,14700.0,17.5233,17.5375,17.5233,17.5375,14700.0
2014-06-02 10:20:00,24.69,24.7,24.67,24.67,12700.0,17.5375,17.5446,17.5233,17.5233,12700.0
2014-06-02 10:25:00,24.67,24.71,24.67,24.71,17800.0,17.5233,17.5518,17.5233,17.5518,17800.0
2014-06-02 10:30:00,24.71,24.72,24.69,24.72,63600.0,17.5518,17.5589,17.5375,17.5589,63600.0
2014-06-02 10:35:00,24.72,24.74,24.72,24.74,14000.0,17.5589,17.5731,17.5589,17.5731,14000.0
2014-06-02 10:40:00,24.74,24.74,24.7,24.73,14900.0,17.5731,17.5731,17.5446,17.566,14900.0
2014-06-02 10:45:00,24.73,24.73,24.71,24.71,25800.0,17.566,17.566,17.5518,17.5518,25800.0
2014-06-02 10:50:00,24.72,24.73,24.71,24.72,31800.0,17.5589,17.566,17.5518,17.5589,31800.0
2014-06-02 10:55:00,24.73,24.75,24.73,24.75,23800.0,17.566,17.5802,17.566,17.5802,23800.0
2014-06-02 11:00:00,24.74,24.76,24.74,24.75,29600.0,17.5731,17.5873,17.5731,17.5802,29600.0
2014-06-02 11:05:00,24.76,24.78,24.76,24.78,23800.0,17.5873,17.6015,17.5873,17.6015,23800.0
2014-06-02 11:10:00,24.79,24.8,24.79,24.8,14700.0,17.6086,17.6157,17.6086,17.6157,14700.0
2014-06-02 11:15:00,24.8,24.8,24.79,24.79,5300.0,17.6157,17.6157,17.6086,17.6086,5300.0
2014-06-02 11:20:00,24.79,24.8,24.75,24.76,20600.0,17.6086,17.6157,17.5802,17.5873,20600.0
2014-06-02 11:25:00,24.77,24.77,24.75,24.76,21300.0,17.5944,17.5944,17.5802,17.5873,21300.0
2014-06-02 11:30:00,24.76,24.77,24.75,24.75,23500.0,17.5873,17.5944,17.5802,17.5802,23500.0
2014-06-02 11:35:00,24.75,24.75,24.72,24.73,29200.0,17.5802,17.5802,17.5589,17.566,29200.0
2014-06-02 11:40:00,24.73,24.73,24.7,24.71,7000.0,17.566,17.566,17.5446,17.5518,7000.0
2014-06-02 11:45:00,24.7,24.73,24.7,24.72,7100.0,17.5446,17.566,17.5446,17.5589,7100.0
2014-06-02 11:50:00,24.73,24.74,24.73,24.74,12200.0,17.566,17.5731,17.566,17.5731,12200.0
2014-06-02 11:55:00,24.74,24.74,24.73,24.74,8400.0,17.5731,17.5731,17.566,17.5731,8400.0
2014-06-02 12:00:00,24.74,24.74,24.71,24.73,13700.0,17.5731,17.5731,17.5518,17.566,13700.0
2014-06-02 12:05:00,24.73,24.73,24.73,24.73,400.0,17.566,17.566,17.566,17.566,400.0
2014-06-02 12:10:00,24.73,24.73,24.73,24.73,1500.0,17.566,17.566,17.566,17.566,1500.0
2014-06-02 12:15:00,24.73,24.73,24.71,24.71,14500.0,17.566,17.566,17.5518,17.5518,14500.0
2014-06-02 12:20:00,24.7,24.71,24.7,24.71,2700.0,17.5446,17.5518,17.5446,17.5518,2700.0
2014-06-02 12:25:00,24.72,24.73,24.72,24.73,2600.0,17.5589,17.566,17.5589,17.566,2600.0
2014-06-02 12:30:00,24.73,24.73,24.73,24.73,4100.0,17.566,17.566,17.566,17.566,4100.0
2014-06-02 12:35:00,24.73,24.73,24.71,24.72,14600.0,17.566,17.566,17.5518,17.5589,14600.0
2014-06-02 12:40:00,24.72,24.72,24.71,24.71,1000.0,17.5589,17.5589,17.5518,17.5518,1000.0
2014-06-02 12:45:00,24.71,24.72,24.7,24.72,6900.0,17.5518,17.5589,17.5446,17.5589,6900.0
2014-06-02 12:50:00,24.72,24.72,24.72,24.72,3000.0,17.5589,17.5589,17.5589,17.5589,3000.0
2014-06-02 12:55:00,24.72,24.73,24.72,24.73,2600.0,17.5589,17.566,17.5589,17.566,2600.0
2014-06-02 13:00:00,24.73,24.73,24.73,24.73,4400.0,17.566,17.566,17.566,17.566,4400.0
2014-06-02 13:05:00,24.72,24.72,24.7,24.7,16900.0,17.5589,17.5589,17.5446,17.5446,16900.0
2014-06-02 13:10:00,24.7,24.72,24.7,24.71,6200.0,17.5446,17.5589,17.5446,17.5518,6200.0
2014-06-02 13:15:00,24.7,24.73,24.7,24.71,23900.0,17.5446,17.566,17.5446,17.5518,23900.0
2014-06-02 13:20:00,24.7,24.71,24.7,24.71,11800.0,17.5446,17.5518,17.5446,17.5518,11800.0
2014-06-02 13:25:00,24.7,24.72,24.7,24.72,6500.0,17.5446,17.5589,17.5446,17.5589,6500.0
2014-06-02 13:30:00,24.72,24.74,24.72,24.74,5300.0,17.5589,17.5731,17.5589,17.5731,5300.0
2014-06-02 13:35:00,24.74,24.75,24.74,24.74,11500.0,17.5731,17.5802,17.5731,17.5731,11500.0
2014-06-02 13:40:00,24.73,24.74,24.73,24.73,15600.0,17.566,17.5731,17.566,17.566,15600.0
2014-06-02 13:45:00,24.73,24.75,24.73,24.74,14800.0,17.566,17.5802,17.566,17.5731,14800.0
2014-06-02 13:50:00,24.74,24.75,24.74,24.74,6300.0,17.5731,17.5802,17.5731,17.5731,6300.0
2014-06-02 13:55:00,24.74,24.75,24.74,24.75,6300.0,17.5731,17.5802,17.5731,17.5802,6300.0
2014-06-02 14:00:00,24.74,24.75,24.74,24.75,18900.0,17.5731,17.5802,17.5731,17.5802,18900.0
2014-06-02 14:05:00,24.75,24.75,24.74,24.74,6100.0,17.5802,17.5802,17.5731,17.5731,6100.0
2014-06-02 14:10:00,24.74,24.74,24.72,24.73,12100.0,17.5731,17.5731,17.5589,17.566,12100.0
2014-06-02 14:15:00,24.73,24.74,24.72,24.73,25400.0,17.566,17.5731,17.5589,17.566,25400.0
2014-06-02 14:20:00,24.74,24.74,24.73,24.74,9100.0,17.5731,17.5731,17.566,17.5731,9100.0
2014-06-02 14:25:00,24.74,24.74,24.71,24.74,21200.0,17.5731,17.5731,17.5518,17.5731,21200.0
2014-06-02 14:30:00,24.75,24.75,24.74,24.74,9300.0,17.5802,17.5802,17.5731,17.5731,9300.0
2014-06-02 14:35:00,24.75,24.76,24.75,24.75,11400.0,17.5802,17.5873,17.5802,17.5802,11400.0
2014-06-02 14:40:00,24.75,24.75,24.75,24.75,9000.0,17.5802,17.5802,17.5802,17.5802,9000.0
2014-06-02 14:45:00,24.75,24.76,24.75,24.76,2700.0,17.5802,17.5873,17.5802,17.5873,2700.0
2014-06-02 14:50:00,24.76,24.77,24.75,24.76,38200.0,17.5873,17.5944,17.5802,17.5873,38200.0
2014-06-02 14:55:00,24.76,24.76,24.75,24.76,14700.0,17.5873,17.5873,17.5802,17.5873,14700.0
2014-06-02 15:00:00,24.76,24.77,24.75,24.77,41400.0,17.5873,17.5944,17.5802,17.5944,41400.0
2014-06-02 15:05:00,24.76,24.77,24.75,24.77,28200.0,17.5873,17.5944,17.5802,17.5944,28200.0
2014-06-02 15:10:00,24.76,24.76,24.75,24.75,24100.0,17.5873,17.5873,17.5802,17.5802,24100.0
2014-06-02 15:15:00,24.75,24.77,24.75,24.77,32200.0,17.5802,17.5944,17.5802,17.5944,32200.0
2014-06-02 15:20:00,24.76,24.77,24.75,24.75,6200.0,17.5873,17.5944,17.5802,17.5802,6200.0
2014-06-02 15:25:00,24.75,24.76,24.74,24.74,6900.0,17.5802,17.5873,17.5731,17.5731,6900.0
2014-06-02 15:30:00,24.75,24.75,24.75,24.75,20300.0,17.5802,17.5802,17.5802,17.5802,20300.0
2014-06-02 15:35:00,24.75,24.75,24.75,24.75,10700.0,17.5802,17.5802,17.5802,17.5802,10700.0
2014-06-02 15:40:00,24.75,24.76,24.75,24.75,12500.0,17.5802,17.5873,17.5802,17.5802,12500.0
2014-06-02 15:45:00,24.75,24.76,24.75,24.75,5400.0,17.5802,17.5873,17.5802,17.5802,5400.0
2014-06-02 15:50:00,24.75,24.75,24.74,24.75,53300.0,17.5802,17.5802,17.5731,17.5802,53300.0
2014-06-02 15:55:00,24.75,24.77,24.75,24.77,136700.0,17.5802,17.5944,17.5802,17.5944,136700.0
2014-06-03 09:30:00,24.75,24.75,24.55,24.57,58900.0,17.5802,17.5802,17.4381,17.4523,58900.0
2014-06-03 09:35:00,24.57,24.64,24.56,24.63,35400.0,17.4523,17.502,17.4452,17.4949,35400.0
2014-06-03 09:40:00,24.63,24.67,24.6,24.64,55200.0,17.4949,17.5233,17.4736,17.502,55200.0
2014-06-03 09:45:00,24.64,24.65,24.57,24.57,74100.0,17.502,17.5091,17.4523,17.4523,74100.0
2014-06-03 09:50:00,24.56,24.56,24.52,24.53,20600.0,17.4452,17.4452,17.4168,17.4239,20600.0
2014-06-03 09:55:00,24.53,24.56,24.51,24.55,42400.0,17.4239,17.4452,17.4097,17.4381,42400.0
2014-06-03 10:00:00,24.55,24.6,24.54,24.59,28000.0,17.4381,17.4736,17.431,17.4665,28000.0
2014-06-03 10:05:00,24.6,24.62,24.6,24.62,45300.0,17.4736,17.4878,17.4736,17.4878,45300.0
2014-06-03 10:10:00,24.61,24.61,24.61,24.61,5900.0,17.4807,17.4807,17.4807,17.4807,5900.0
2014-06-03 10:15:00,24.61,24.61,24.56,24.56,20300.0,17.4807,17.4807,17.4452,17.4452,20300.0
2014-06-03 10:20:00,24.55,24.55,24.53,24.53,19200.0,17.4381,17.4381,17.4239,17.4239,19200.0
2014-06-03 10:25:00,24.54,24.54,24.52,24.53,13700.0,17.431,17.431,17.4168,17.4239,13700.0
2014-06-03 10:30:00,24.53,24.55,24.52,24.52,19700.0,17.4239,17.4381,17.4168,17.4168,19700.0
2014-06-03 10:35:00,24.53,24.54,24.53,24.54,14000.0,17.4239,17.431,17.4239,17.431,14000.0
2014-06-03 10:40:00,24.54,24.54,24.52,24.52,14700.0,17.431,17.431,17.4168,17.4168,14700.0
2014-06-03 10:45:00,24.52,24.52,24.52,24.52,15700.0,17.4168,17.4168,17.4168,17.4168,15700.0
2014-06-03 10:50:00,24.52,24.52,24.51,24.51,9900.0,17.4168,17.4168,17.4097,17.4097,9900.0
2014-06-03 10:55:00,24.51,24.51,24.45,24.49,49800.0,17.4097,17.4097,17.3671,17.3955,49800.0
2014-06-03 11:00:00,24.5,24.5,24.49,24.5,17500.0,17.4026,17.4026,17.3955,17.4026,17500.0
2014-06-03 11:05:00,24.5,24.53,24.5,24.53,21800.0,17.4026,17.4239,17.4026,17.4239,21800.0
2014-06-03 11:10:00,24.53,24.53,24.51,24.52,16200.0,17.4239,17.4239,17.4097,17.4168,16200.0
2014-06-03 11:15:00,24.53,24.53,24.52,24.52,8500.0,17.4239,17.4239,17.4168,17.4168,8500.0
2014-06-03 11:20:00,24.52,24.54,24.51,24.53,6600.0,17.4168,17.431,17.4097,17.4239,6600.0
2014-06-03 11:25:00,24.54,24.56,24.54,24.56,7800.0,17.431,17.4452,17.431,17.4452,7800.0
2014-06-03 11:30:00,24.57,24.61,24.57,24.61,11700.0,17.4523,17.4807,17.4523,17.4807,11700.0
2014-06-03 11:35:00,24.61,24.61,24.61,24.61,8700.0,17.4807,17.4807,17.4807,17.4807,8700.0
2014-06-03 11:40:00,24.61,24.61,24.58,24.58,22400.0,17.4807,17.4807,17.4594,17.4594,22400.0
2014-06-03 11:45:00,24.58,24.59,24.58,24.59,19700.0,17.4594,17.4665,17.4594,17.4665,19700.0
2014-06-03 11:50:00,24.59,24.6,24.59,24.6,6200.0,17.4665,17.4736,17.4665,17.4736,6200.0
2014-06-03 11:55:00,24.61,24.61,24.6,24.61,3500.0,17.4807,17.4807,17.4736,17.4807,3500.0
2014-06-03 12:00:00,24.61,24.64,24.61,24.64,9000.0,17.4807,17.502,17.4807,17.502,9000.0
2014-06-03 12:05:00,24.64,24.65,24.64,24.65,3900.0,17.502,17.5091,17.502,17.5091,3900.0
2014-06-03 12:10:00,24.65,24.67,24.65,24.67,5400.0,17.5091,17.5233,17.5091,17.5233,5400.0
2014-06-03 12:15:00,24.67,24.69,24.67,24.69,8400.0,17.5233,17.5375,17.5233,17.5375,8400.0
2014-06-03 12:20:00,24.69,24.69,24.68,24.69,10800.0,17.5375,17.5375,17.5304,17.5375,10800.0
2014-06-03 12:25:00,24.69,24.69,24.66,24.66,17100.0,17.5375,17.5375,17.5162,17.5162,17100.0
2014-06-03 12:30:00,24.66,24.66,24.66,24.66,8000.0,17.5162,17.5162,17.5162,17.5162,8000.0
2014-06-03 12:35:00,24.66,24.67,24.66,24.67,3100.0,17.5162,17.5233,17.5162,17.5233,3100.0
2014-06-03 12:40:00,24.67,24.67,24.66,24.66,29900.0,17.5233,17.5233,17.5162,17.5162,29900.0
2014-06-03 12:45:00,24.66,24.66,24.66,24.66,200.0,17.5162,17.5162,17.5162,17.5162,200.0
2014-06-03 12:50:00,24.66,24.66,24.66,24.66,4900.0,17.5162,17.5162,17.5162,17.5162,4900.0
2014-06-03 12:55:00,24.67,24.67,24.67,24.67,100.0,17.5233,17.5233,17.5233,17.5233,100.0
2014-06-03 13:00:00,24.67,24.67,24.67,24.67,0.0,17.5233,17.5233,17.5233,17.5233,0.0
2014-06-03 13:05:00,24.67,24.67,24.67,24.67,1000.0,17.5233,17.5233,17.5233,17.5233,1000.0
2014-06-03 13:10:00,24.67,24.67,24.67,24.67,2300.0,17.5233,17.5233,17.5233,17.5233,2300.0
2014-06-03 13:15:00,24.67,24.67,24.65,24.65,14300.0,17.5233,17.5233,17.5091,17.5091,14300.0
2014-06-03 13:20:00,24.65,24.65,24.64,24.64,9600.0,17.5091,17.5091,17.502,17.502,9600.0
2014-06-03 13:25:00,24.64,24.65,24.64,24.65,9400.0,17.502,17.5091,17.502,17.5091,9400.0
2014-06-03 13:30:00,24.66,24.68,24.66,24.68,11400.0,17.5162,17.5304,17.5162,17.5304,11400.0
2014-06-03 13:35:00,24.69,24.69,24.68,24.69,4700.0,17.5375,17.5375,17.5304,17.5375,4700.0
2014-06-03 13:40:00,24.69,24.7,24.69,24.7,3100.0,17.5375,17.5446,17.5375,17.5446,3100.0
2014-06-03 13:45:00,24.69,24.69,24.69,24.69,1300.0,17.5375,17.5375,17.5375,17.5375,1300.0
2014-06-03 13:50:00,24.69,24.73,24.69,24.72,34400.0,17.5375,17.566,17.5375,17.5589,34400.0
2014-06-03 13:55:00,24.73,24.75,24.73,24.75,51300.0,17.566,17.5802,17.566,17.5802,51300.0
2014-06-03 14:00:00,24.75,24.76,24.74,24.75,30100.0,17.5802,17.5873,17.5731,17.5802,30100.0
2014-06-03 14:05:00,24.75,24.79,24.75,24.77,48900.0,17.5802,17.6086,17.5802,17.5944,48900.0
2014-06-03 14:10:00,24.77,24.78,24.76,24.76,40000.0,17.5944,17.6015,17.5873,17.5873,40000.0
2014-06-03 14:15:00,24.76,24.81,24.76,24.79,76700.0,17.5873,17.6228,17.5873,17.6086,76700.0
2014-06-03 14:20:00,24.79,24.8,24.79,24.8,11300.0,17.6086,17.6157,17.6086,17.6157,11300.0
2014-06-03 14:25:00,24.8,24.8,24.8,24.8,900.0,17.6157,17.6157,17.6157,17.6157,900.0
2014-06-03 14:30:00,24.8,24.8,24.8,24.8,1900.0,17.6157,17.6157,17.6157,17.6157,1900.0
2014-06-03 14:35:00,24.8,24.8,24.8,24.8,3800.0,17.6157,17.6157,17.6157,17.6157,3800.0
2014-06-03 14:40:00,24.79,24.8,24.78,24.8,31400.0,17.6086,17.6157,17.6015,17.6157,31400.0
2014-06-03 14:45:00,24.8,24.81,24.77,24.77,42200.0,17.6157,17.6228,17.5944,17.5944,42200.0
2014-06-03 14:50:00,24.76,24.76,24.73,24.74,59100.0,17.5873,17.5873,17.566,17.5731,59100.0
2014-06-03 14:55:00,24.74,24.74,24.74,24.74,4600.0,17.5731,17.5731,17.5731,17.5731,4600.0
2014-06-03 15:00:00,24.74,24.74,24.74,24.74,600.0,17.5731,17.5731,17.5731,17.5731,600.0
2014-06-03 15:05:00,24.74,24.74,24.74,24.74,700.0,17.5731,17.5731,17.5731,17.5731,700.0
2014-06-03 15:10:00,24.74,24.75,24.74,24.75,17500.0,17.5731,17.5802,17.5731,17.5802,17500.0
2014-06-03 15:15:00,24.75,24.75,24.73,24.73,33400.0,17.5802,17.5802,17.566,17.566,33400.0
2014-06-03 15:20:00,24.73,24.74,24.73,24.74,2400.0,17.566,17.5731,17.566,17.5731,2400.0
2014-06-03 15:25:00,24.74,24.74,24.74,24.74,2400.0,17.5731,17.5731,17.5731,17.5731,2400.0
2014-06-03 15:30:00,24.74,24.74,24.69,24.69,39500.0,17.5731,17.5731,17.5375,17.5375,39500.0
2014-06-03 15:35:00,24.69,24.69,24.66,24.67,94300.0,17.5375,17.5375,17.5162,17.5233,94300.0
2014-06-03 15:40:00,24.67,24.69,24.67,24.69,30100.0,17.5233,17.5375,17.5233,17.5375,30100.0
2014-06-03 15:45:00,24.69,24.69,24.69,24.69,1600.0,17.5375,17.5375,17.5375,17.5375,1600.0
2014-06-03 15:50:00,24.69,24.69,24.67,24.68,31200.0,17.5375,17.5375,17.5233,17.5304,31200.0
2014-06-03 15:55:00,24.68,24.68,24.67,24.67,11200.0,17.5304,17.5304,17.5233,17.5233,11200.0
2014-06-04 09:30:00,24.58,24.64,24.52,24.64,37200.0,17.4594,17.502,17.4168,17.502,37200.0
2014-06-04 09:35:00,24.64,24.64,24.61,24.63,20200.0,17.502,17.502,17.4807,17.4949,20200.0
2014-06-04 09:40:00,24.62,24.62,24.59,24.6,26100.0,17.4878,17.4878,17.4665,17.4736,26100.0
2014-06-04 09:45:00,24.6,24.6,24.57,24.59,39900.0,17.4736,17.4736,17.4523,17.4665,39900.0
2014-06-04 09:50:00,24.6,24.62,24.54,24.54,29600.0,17.4736,17.4878,17.431,17.431,29600.0
2014-06-04 09:55:00,24.54,24.54,24.52,24.52,15000.0,17.431,17.431,17.4168,17.4168,15000.0
2014-06-04 10:00:00,24.52,24.54,24.51,24.54,36800.0,17.4168,17.431,17.4097,17.431,36800.0
2014-06-04 10:05:00,24.54,24.58,24.54,24.58,23400.0,17.431,17.4594,17.431,17.4594,23400.0
2014-06-04 10:10:00,24.59,24.63,24.57,24.61,71000.0,17.4665,17.4949,17.4523,17.4807,71000.0
2014-06-04 10:15:00,24.61,24.62,24.57,24.57,87800.0,17.4807,17.4878,17.4523,17.4523,87800.0
2014-06-04 10:20:00,24.58,24.58,24.56,24.56,20200.0,17.4594,17.4594,17.4452,17.4452,20200.0
2014-06-04 10:25:00,24.56,24.56,24.53,24.53,41500.0,17.4452,17.4452,17.4239,17.4239,41500.0
2014-06-04 10:30:00,24.53,24.53,24.51,24.52,22300.0,17.4239,17.4239,17.4097,17.4168,22300.0
2014-06-04 10:35:00,24.51,24.54,24.51,24.54,16700.0,17.4097,17.431,17.4097,17.431,16700.0
2014-06-04 10:40:00,24.54,24.55,24.54,24.55,8600.0,17.431,17.4381,17.431,17.4381,8600.0
2014-06-04 10:45:00,24.55,24.56,24.55,24.56,16400.0,17.4381,17.4452,17.4381,17.4452,16400.0
2014-06-04 10:50:00,24.57,24.58,24.57,24.58,11900.0,17.4523,17.4594,17.4523,17.4594,11900.0
2014-06-04 10:55:00,24.57,24.57,24.56,24.56,7100.0,17.4523,17.4523,17.4452,17.4452,7100.0
2014-06-04 11:00:00,24.55,24.55,24.55,24.55,4900.0,17.4381,17.4381,17.4381,17.4381,4900.0
2014-06-04 11:05:00,24.54,24.55,24.54,24.55,2800.0,17.431,17.4381,17.431,17.4381,2800.0
2014-06-04 11:10:00,24.55,24.55,24.54,24.54,2400.0,17.4381,17.4381,17.431,17.431,2400.0
2014-06-04 11:15:00,24.54,24.54,24.54,24.54,6700.0,17.431,17.431,17.431,17.431,6700.0
2014-06-04 11:20:00,24.54,24.54,24.53,24.53,2200.0,17.431,17.431,17.4239,17.4239,2200.0
2014-06-04 11:25:00,24.53,24.53,24.51,24.51,19100.0,17.4239,17.4239,17.4097,17.4097,19100.0
2014-06-04 11:30:00,24.51,24.52,24.5,24.5,12100.0,17.4097,17.4168,17.4026,17.4026,12100.0
2014-06-04 11:35:00,24.5,24.5,24.49,24.49,15000.0,17.4026,17.4026,17.3955,17.3955,15000.0
2014-06-04 11:40:00,24.49,24.5,24.48,24.48,23100.0,17.3955,17.4026,17.3884,17.3884,23100.0
2014-06-04 11:45:00,24.48,24.5,24.48,24.48,24000.0,17.3884,17.4026,17.3884,17.3884,24000.0
2014-06-04 11:50:00,24.48,24.49,24.47,24.48,10100.0,17.3884,17.3955,17.3813,17.3884,10100.0
2014-06-04 11:55:00,24.47,24.48,24.46,24.48,12800.0,17.3813,17.3884,17.3742,17.3884,12800.0
2014-06-04 12:00:00,24.48,24.5,24.48,24.49,16500.0,17.3884,17.4026,17.3884,17.3955,16500.0
2014-06-04 12:05:00,24.49,24.49,24.49,24.49,1500.0,17.3955,17.3955,17.3955,17.3955,1500.0
2014-06-04 12:10:00,24.49,24.5,24.48,24.48,29000.0,17.3955,17.4026,17.3884,17.3884,29000.0
2014-06-04 12:15:00,24.48,24.49,24.47,24.47,22600.0,17.3884,17.3955,17.3813,17.3813,22600.0
2014-06-04 12:20:00,24.48,24.48,24.48,24.48,2200.0,17.3884,17.3884,17.3884,17.3884,2200.0
2014-06-04 12:25:00,24.48,24.49,24.48,24.49,5600.0,17.3884,17.3955,17.3884,17.3955,5600.0
2014-06-04 12:30:00,24.49,24.49,24.49,24.49,6100.0,17.3955,17.3955,17.3955,17.3955,6100.0
2014-06-04 12:35:00,24.5,24.5,24.5,24.5,1900.0,17.4026,17.4026,17.4026,17.4026,1900.0
2014-06-04 12:40:00,24.51,24.51,24.5,24.5,9900.0,17.4097,17.4097,17.4026,17.4026,9900.0
2014-06-04 12:45:00,24.51,24.52,24.51,24.52,4900.0,17.4097,17.4168,17.4097,17.4168,4900.0
2014-06-04 12:50:00,24.52,24.52,24.51,24.52,4700.0,17.4168,17.4168,17.4097,17.4168,4700.0
2014-06-04 12:55:00,24.53,24.53,24.52,24.53,71000.0,17.4239,17.4239,17.4168,17.4239,71000.0
2014-06-04 13:00:00,24.53,24.54,24.53,24.53,13000.0,17.4239,17.431,17.4239,17.4239,13000.0
2014-06-04 13:05:00,24.53,24.53,24.5,24.5,9200.0,17.4239,17.4239,17.4026,17.4026,9200.0
2014-06-04 13:10:00,24.5,24.5,24.5,24.5,11600.0,17.4026,17.4026,17.4026,17.4026,11600.0
2014-06-04 13:15:00,24.51,24.53,24.51,24.53,5200.0,17.4097,17.4239,17.4097,17.4239,5200.0
2014-06-04 13:20:00,24.53,24.53,24.52,24.53,3200.0,17.4239,17.4239,17.4168,17.4239,3200.0
2014-06-04 13:25:00,24.53,24.54,24.52,24.52,5600.0,17.4239,17.431,17.4168,17.4168,5600.0
2014-06-04 13:30:00,24.52,24.52,24.52,24.52,1100.0,17.4168,17.4168,17.4168,17.4168,1100.0
2014-06-04 13:35:00,24.52,24.52,24.52,24.52,300.0,17.4168,17.4168,17.4168,17.4168,300.0
2014-06-04 13:40:00,24.52,24.52,24.51,24.51,4900.0,17.4168,17.4168,17.4097,17.4097,4900.0
2014-06-04 13:45:00,24.5,24.5,24.5,24.5,200.0,17.4026,17.4026,17.4026,17.4026,200.0
2014-06-04 13:50:00,24.5,24.52,24.5,24.51,47800.0,17.4026,17.4168,17.4026,17.4097,47800.0
2014-06-04 13:55:00,24.51,24.51,24.5,24.5,3900.0,17.4097,17.4097,17.4026,17.4026,3900.0
2014-06-04 14:00:00,24.5,24.5,24.5,24.5,5300.0,17.4026,17.4026,17.4026,17.4026,5300.0
2014-06-04 14:05:00,24.49,24.49,24.48,24.48,5300.0,17.3955,17.3955,17.3884,17.3884,5300.0
2014-06-04 14:10:00,24.47,24.48,24.47,24.48,7700.0,17.3813,17.3884,17.3813,17.3884,7700.0
2014-06-04 14:15:00,24.48,24.48,24.48,24.48,1100.0,17.3884,17.3884,17.3884,17.3884,1100.0
2014-06-04 14:20:00,24.47,24.47,24.42,24.42,14600.0,17.3813,17.3813,17.3458,17.3458,14600.0
2014-06-04 14:25:00,24.42,24.43,24.41,24.41,10100.0,17.3458,17.3529,17.3387,17.3387,10100.0
2014-06-04 14:30:00,24.42,24.42,24.4,24.41,9300.0,17.3458,17.3458,17.3316,17.3387,9300.0
2014-06-04 14:35:00,24.41,24.42,24.41,24.42,14400.0,17.3387,17.3458,17.3387,17.3458,14400.0
2014-06-04 14:40:00,24.43,24.43,24.41,24.42,13400.0,17.3529,17.3529,17.3387,17.3458,13400.0
2014-06-04 14:45:00,24.42,24.42,24.41,24.41,12100.0,17.3458,17.3458,17.3387,17.3387,12100.0
2014-06-04 14:50:00,24.42,24.42,24.41,24.41,21700.0,17.3458,17.3458,17.3387,17.3387,21700.0
2014-06-04 14:55:00,24.41,24.42,24.4,24.42,7000.0,17.3387,17.3458,17.3316,17.3458,7000.0
2014-06-04 15:00:00,24.42,24.43,24.42,24.42,10600.0,17.3458,17.3529,17.3458,17.3458,10600.0
2014-06-04 15:05:00,24.42,24.43,24.41,24.42,16000.0,17.3458,17.3529,17.3387,17.3458,16000.0
2014-06-04 15:10:00,24.42,24.45,24.42,24.45,34400.0,17.3458,17.3671,17.3458,17.3671,34400.0
2014-06-04 15:15:00,24.45,24.47,24.45,24.47,37800.0,17.3671,17.3813,17.3671,17.3813,37800.0
2014-06-04 15:20:00,24.47,24.47,24.46,24.46,8600.0,17.3813,17.3813,17.3742,17.3742,8600.0
2014-06-04 15:25:00,24.47,24.47,24.44,24.45,26900.0,17.3813,17.3813,17.36,17.3671,26900.0
2014-06-04 15:30:00,24.45,24.46,24.45,24.45,28800.0,17.3671,17.3742,17.3671,17.3671,28800.0
2014-06-04 15:35:00,24.45,24.48,24.45,24.48,12300.0,17.3671,17.3884,17.3671,17.3884,12300.0
2014-06-04 15:40:00,24.49,24.49,24.49,24.49,24100.0,17.3955,17.3955,17.3955,17.3955,24100.0
2014-06-04 15:45:00,24.49,24.49,24.47,24.47,40800.0,17.3955,17.3955,17.3813,17.3813,40800.0
2014-06-04 15:50:00,24.48,24.5,24.48,24.5,42500.0,17.3884,17.4026,17.3884,17.4026,42500.0
2014-06-04 15:55:00,24.5,24.51,24.49,24.49,70700.0,17.4026,17.4097,17.3955,17.3955,70700.0
2014-06-05 09:30:00,24.64,24.7,24.57,24.57,82700.0,17.502,17.5446,17.4523,17.4523,82700.0
2014-06-05 09:35:00,24.55,24.57,24.52,24.54,49400.0,17.4381,17.4523,17.4168,17.431,49400.0
2014-06-05 09:40:00,24.53,24.57,24.51,24.56,75000.0,17.4239,17.4523,17.4097,17.4452,75000.0
2014-06-05 09:45:00,24.56,24.61,24.54,24.54,48600.0,17.4452,17.4807,17.431,17.431,48600.0
2014-06-05 09:50:00,24.54,24.54,24.51,24.52,41300.0,17.431,17.431,17.4097,17.4168,41300.0
2014-06-05 09:55:00,24.51,24.52,24.46,24.49,49800.0,17.4097,17.4168,17.3742,17.3955,49800.0
2014-06-05 10:00:00,24.48,24.49,24.45,24.45,32800.0,17.3884,17.3955,17.3671,17.3671,32800.0
2014-06-05 10:05:00,24.46,24.47,24.43,24.44,20200.0,17.3742,17.3813,17.3529,17.36,20200.0
2014-06-05 10:10:00,24.44,24.44,24.43,24.43,8700.0,17.36,17.36,17.3529,17.3529,8700.0
2014-06-05 10:15:00,24.43,24.44,24.42,24.44,30000.0,17.3529,17.36,17.3458,17.36,30000.0
2014-06-05 10:20:00,24.45,24.45,24.42,24.42,26900.0,17.3671,17.3671,17.3458,17.3458,26900.0
2014-06-05 10:25:00,24.42,24.46,24.42,24.46,7600.0,17.3458,17.3742,17.3458,17.3742,7600.0
2014-06-05 10:30:00,24.47,24.49,24.47,24.49,13500.0,17.3813,17.3955,17.3813,17.3955,13500.0
2014-06-05 10:35:00,24.49,24.5,24.48,24.49,20300.0,17.3955,17.4026,17.3884,17.3955,20300.0
2014-06-05 10:40:00,24.49,24.5,24.48,24.5,20400.0,17.3955,17.4026,17.3884,17.4026,20400.0
2014-06-05 10:45:00,24.5,24.53,24.49,24.53,11500.0,17.4026,17.4239,17.3955,17.4239,11500.0
2014-06-05 10:50:00,24.53,24.53,24.51,24.53,11600.0,17.4239,17.4239,17.4097,17.4239,11600.0
2014-06-05 10:55:00,24.53,24.53,24.53,24.53,800.0,17.4239,17.4239,17.4239,17.4239,800.0
2014-06-05 11:00:00,24.53,24.53,24.52,24.53,7400.0,17.4239,17.4239,17.4168,17.4239,7400.0
2014-06-05 11:05:00,24.53,24.53,24.51,24.51,9600.0,17.4239,17.4239,17.4097,17.4097,9600.0
2014-06-05 11:10:00,24.52,24.53,24.52,24.52,11100.0,17.4168,17.4239,17.4168,17.4168,11100.0
2014-06-05 11:15:00,24.51,24.54,24.51,24.54,10800.0,17.4097,17.431,17.4097,17.431,10800.0
2014-06-05 11:20:00,24.54,24.54,24.53,24.54,4900.0,17.431,17.431,17.4239,17.431,4900.0
2014-06-05 11:25:00,24.54,24.54,24.52,24.52,28100.0,17.431,17.431,17.4168,17.4168,28100.0
2014-06-05 11:30:00,24.52,24.54,24.52,24.54,6600.0,17.4168,17.431,17.4168,17.431,6600.0
2014-06-05 11:35:00,24.53,24.55,24.52,24.54,32900.0,17.4239,17.4381,17.4168,17.431,32900.0
2014-06-05 11:40:00,24.54,24.54,24.54,24.54,19400.0,17.431,17.431,17.431,17.431,19400.0
2014-06-05 11:45:00,24.53,24.53,24.52,24.52,8500.0,17.4239,17.4239,17.4168,17.4168,8500.0
2014-06-05 11:50:00,24.53,24.57,24.53,24.56,25800.0,17.4239,17.4523,17.4239,17.4452,25800.0
2014-06-05 11:55:00,24.56,24.58,24.56,24.58,18700.0,17.4452,17.4594,17.4452,17.4594,18700.0
2014-06-05 12:00:00,24.58,24.67,24.58,24.67,49200.0,17.4594,17.5233,17.4594,17.5233,49200.0
2014-06-05 12:05:00,24.67,24.72,24.67,24.69,115900.0,17.5233,17.5589,17.5233,17.5375,115900.0
2014-06-05 12:10:00,24.69,24.72,24.69,24.7,20000.0,17.5375,17.5589,17.5375,17.5446,20000.0
2014-06-05 12:15:00,24.69,24.69,24.67,24.68,33400.0,17.5375,17.5375,17.5233,17.5304,33400.0
2014-06-05 12:20:00,24.69,24.69,24.67,24.67,14000.0,17.5375,17.5375,17.5233,17.5233,14000.0
2014-06-05 12:25:00,24.67,24.67,24.66,24.67,9600.0,17.5233,17.5233,17.5162,17.5233,9600.0
2014-06-05 12:30:00,24.67,24.68,24.66,24.67,12900.0,17.5233,17.5304,17.5162,17.5233,12900.0
2014-06-05 12:35:00,24.67,24.72,24.67,24.72,43700.0,17.5233,17.5589,17.5233,17.5589,43700.0
2014-06-05 12:40:00,24.72,24.73,24.71,24.72,28300.0,17.5589,17.566,17.5518,17.5589,28300.0
2014-06-05 12:45:00,24.72,24.72,24.69,24.69,68800.0,17.5589,17.5589,17.5375,17.5375,68800.0
2014-06-05 12:50:00,24.69,24.69,24.67,24.67,5500.0,17.5375,17.5375,17.5233,17.5233,5500.0
2014-06-05 12:55:00,24.67,24.67,24.67,24.67,11900.0,17.5233,17.5233,17.5233,17.5233,11900.0
2014-06-05 13:00:00,24.67,24.67,24.66,24.66,7100.0,17.5233,17.5233,17.5162,17.5162,7100.0
2014-06-05 13:05:00,24.66,24.67,24.66,24.66,62100.0,17.5162,17.5233,17.5162,17.5162,62100.0
2014-06-05 13:10:00,24.67,24.68,24.67,24.68,65000.0,17.5233,17.5304,17.5233,17.5304,65000.0
2014-06-05 13:15:00,24.68,24.68,24.66,24.66,15400.0,17.5304,17.5304,17.5162,17.5162,15400.0
2014-06-05 13:20:00,24.65,24.65,24.63,24.63,4300.0,17.5091,17.5091,17.4949,17.4949,4300.0
2014-06-05 13:25:00,24.64,24.64,24.63,24.63,1800.0,17.502,17.502,17.4949,17.4949,1800.0
2014-06-05 13:30:00,24.63,24.65,24.63,24.65,4800.0,17.4949,17.5091,17.4949,17.5091,4800.0
2014-06-05 13:35:00,24.65,24.65,24.64,24.64,4900.0,17.5091,17.5091,17.502,17.502,4900.0
2014-06-05 13:40:00,24.64,24.64,24.64,24.64,7500.0,17.502,17.502,17.502,17.502,7500.0
2014-06-05 13:45:00,24.63,24.63,24.63,24.63,8000.0,17.4949,17.4949,17.4949,17.4949,8000.0
2014-06-05 13:50:00,24.64,24.64,24.64,24.64,2600.0,17.502,17.502,17.502,17.502,2600.0
2014-06-05 13:55:00,24.64,24.64,24.64,24.64,3800.0,17.502,17.502,17.502,17.502,3800.0
2014-06-05 14:00:00,24.64,24.67,24.64,24.67,18000.0,17.502,17.5233,17.502,17.5233,18000.0
2014-06-05 14:05:00,24.67,24.68,24.67,24.68,5600.0,17.5233,17.5304,17.5233,17.5304,5600.0
2014-06-05 14:10:00,24.69,24.71,24.69,24.71,18500.0,17.5375,17.5518,17.5375,17.5518,18500.0
2014-06-05 14:15:00,24.71,24.73,24.71,24.73,8900.0,17.5518,17.566,17.5518,17.566,8900.0
2014-06-05 14:20:00,24.73,24.73,24.73,24.73,1900.0,17.566,17.566,17.566,17.566,1900.0
2014-06-05 14:25:00,24.73,24.73,24.7,24.71,39400.0,17.566,17.566,17.5446,17.5518,39400.0
2014-06-05 14:30:00,24.7,24.71,24.7,24.7,12900.0,17.5446,17.5518,17.5446,17.5446,12900.0
2014-06-05 14:35:00,24.71,24.71,24.67,24.67,66600.0,17.5518,17.5518,17.5233,17.5233,66600.0
2014-06-05 14:40:00,24.67,24.69,24.67,24.69,64700.0,17.5233,17.5375,17.5233,17.5375,64700.0
2014-06-05 14:45:00,24.69,24.69,24.67,24.69,11800.0,17.5375,17.5375,17.5233,17.5375,11800.0
2014-06-05 14:50:00,24.68,24.68,24.68,24.68,200.0,17.5304,17.5304,17.5304,17.5304,200.0
2014-06-05 14:55:00,24.68,24.68,24.65,24.65,36200.0,17.5304,17.5304,17.5091,17.5091,36200.0
2014-06-05 15:00:00,24.66,24.67,24.64,24.64,46300.0,17.5162,17.5233,17.502,17.502,46300.0
2014-06-05 15:05:00,24.65,24.66,24.64,24.64,18800.0,17.5091,17.5162,17.502,17.502,18800.0
2014-06-05 15:10:00,24.65,24.65,24.63,24.63,30100.0,17.5091,17.5091,17.4949,17.4949,30100.0
2014-06-05 15:15:00,24.64,24.65,24.64,24.65,10900.0,17.502,17.5091,17.502,17.5091,10900.0
2014-06-05 15:20:00,24.65,24.66,24.65,24.66,14000.0,17.5091,17.5162,17.5091,17.5162,14000.0
2014-06-05 15:25:00,24.66,24.66,24.63,24.64,30800.0,17.5162,17.5162,17.4949,17.502,30800.0
2014-06-05 15:30:00,24.64,24.64,24.64,24.64,1900.0,17.502,17.502,17.502,17.502,1900.0
2014-06-05 15:35:00,24.64,24.65,24.64,24.65,21500.0,17.502,17.5091,17.502,17.5091,21500.0
2014-06-05 15:40:00,24.65,24.65,24.65,24.65,2200.0,17.5091,17.5091,17.5091,17.5091,2200.0
2014-06-05 15:45:00,24.65,24.66,24.65,24.66,9900.0,17.5091,17.5162,17.5091,17.5162,9900.0
2014-06-05 15:50:00,24.66,24.69,24.66,24.68,86800.0,17.5162,17.5375,17.5162,17.5304,86800.0
2014-06-05 15:55:00,24.68,24.69,24.68,24.69,46800.0,17.5304,17.5375,17.5304,17.5375,46800.0
2014-06-06 09:30:00,24.8,24.82,24.71,24.78,51500.0,17.6157,17.6299,17.5518,17.6015,51500.0
2014-06-06 09:35:00,24.79,24.83,24.76,24.81,36300.0,17.6086,17.637,17.5873,17.6228,36300.0
2014-06-06 09:40:00,24.81,24.82,24.8,24.8,24600.0,17.6228,17.6299,17.6157,17.6157,24600.0
2014-06-06 09:45:00,24.81,24.83,24.79,24.83,23900.0,17.6228,17.637,17.6086,17.637,23900.0
2014-06-06 09:50:00,24.82,24.82,24.8,24.81,27500.0,17.6299,17.6299,17.6157,17.6228,27500.0
2014-06-06 09:55:00,24.81,24.81,24.76,24.76,63500.0,17.6228,17.6228,17.5873,17.5873,63500.0
2014-06-06 10:00:00,24.76,24.78,24.75,24.76,26200.0,17.5873,17.6015,17.5802,17.5873,26200.0
2014-06-06 10:05:00,24.77,24.82,24.77,24.82,35600.0,17.5944,17.6299,17.5944,17.6299,35600.0
2014-06-06 10:10:00,24.81,24.81,24.73,24.73,16100.0,17.6228,17.6228,17.566,17.566,16100.0
2014-06-06 10:15:00,24.73,24.75,24.73,24.73,38900.0,17.566,17.5802,17.566,17.566,38900.0
2014-06-06 10:20:00,24.74,24.75,24.74,24.75,57800.0,17.5731,17.5802,17.5731,17.5802,57800.0
2014-06-06 10:25:00,24.76,24.8,24.76,24.79,38100.0,17.5873,17.6157,17.5873,17.6086,38100.0
2014-06-06 10:30:00,24.8,24.82,24.8,24.82,31800.0,17.6157,17.6299,17.6157,17.6299,31800.0
2014-06-06 10:35:00,24.82,24.83,24.82,24.83,8200.0,17.6299,17.637,17.6299,17.637,8200.0
2014-06-06 10:40:00,24.83,24.83,24.82,24.83,9100.0,17.637,17.637,17.6299,17.637,9100.0
2014-06-06 10:45:00,24.83,24.85,24.83,24.84,8200.0,17.637,17.6512,17.637,17.6441,8200.0
2014-06-06 10:50:00,24.85,24.88,24.85,24.88,43700.0,17.6512,17.6725,17.6512,17.6725,43700.0
2014-06-06 10:55:00,24.87,24.89,24.85,24.88,24200.0,17.6654,17.6796,17.6512,17.6725,24200.0
2014-06-06 11:00:00,24.87,24.88,24.86,24.88,35600.0,17.6654,17.6725,17.6583,17.6725,35600.0
2014-06-06 11:05:00,24.87,24.88,24.86,24.87,18500.0,17.6654,17.6725,17.6583,17.6654,18500.0
2014-06-06 11:10:00,24.88,24.88,24.86,24.86,7500.0,17.6725,17.6725,17.6583,17.6583,7500.0
2014-06-06 11:15:00,24.85,24.86,24.85,24.86,10100.0,17.6512,17.6583,17.6512,17.6583,10100.0
2014-06-06 11:20:00,24.87,24.89,24.87,24.89,5200.0,17.6654,17.6796,17.6654,17.6796,5200.0
2014-06-06 11:25:00,24.89,24.89,24.85,24.85,17400.0,17.6796,17.6796,17.6512,17.6512,17400.0
2014-06-06 11:30:00,24.85,24.9,24.85,24.9,25200.0,17.6512,17.6867,17.6512,17.6867,25200.0
2014-06-06 11:35:00,24.9,24.94,24.9,24.94,57800.0,17.6867,17.7151,17.6867,17.7151,57800.0
2014-06-06 11:40:00,24.93,24.93,24.9,24.9,16900.0,17.708,17.708,17.6867,17.6867,16900.0
2014-06-06 11:45:00,24.89,24.89,24.84,24.89,79900.0,17.6796,17.6796,17.6441,17.6796,79900.0
2014-06-06 11:50:00,24.89,24.92,24.89,24.9,11300.0,17.6796,17.7009,17.6796,17.6867,11300.0
2014-06-06 11:55:00,24.9,24.9,24.88,24.9,15100.0,17.6867,17.6867,17.6725,17.6867,15100.0
2014-06-06 12:00:00,24.9,24.9,24.89,24.9,31100.0,17.6867,17.6867,17.6796,17.6867,31100.0
2014-06-06 12:05:00,24.9,24.9,24.9,24.9,26400.0,17.6867,17.6867,17.6867,17.6867,26400.0
2014-06-06 12:10:00,24.91,24.91,24.9,24.91,500.0,17.6938,17.6938,17.6867,17.6938,500.0
2014-06-06 12:15:00,24.91,24.92,24.91,24.92,14500.0,17.6938,17.7009,17.6938,17.7009,14500.0
2014-06-06 12:20:00,24.92,24.92,24.92,24.92,6300.0,17.7009,17.7009,17.7009,17.7009,6300.0
2014-06-06 12:25:00,24.92,24.92,24.92,24.92,500.0,17.7009,17.7009,17.7009,17.7009,500.0
2014-06-06 12:30:00,24.92,24.92,24.9,24.9,21400.0,17.7009,17.7009,17.6867,17.6867,21400.0
2014-06-06 12:35:00,24.9,24.93,24.9,24.93,33200.0,17.6867,17.708,17.6867,17.708,33200.0
2014-06-06 12:40:00,24.93,24.94,24.93,24.94,29200.0,17.708,17.7151,17.708,17.7151,29200.0
2014-06-06 12:45:00,24.93,24.94,24.92,24.93,14700.0,17.708,17.7151,17.7009,17.708,14700.0
2014-06-06 12:50:00,24.93,24.93,24.9,24.9,44700.0,17.708,17.708,17.6867,17.6867,44700.0
2014-06-06 12:55:00,24.91,24.91,24.91,24.91,14400.0,17.6938,17.6938,17.6938,17.6938,14400.0
2014-06-06 13:00:00,24.91,24.92,24.89,24.92,9300.0,17.6938,17.7009,17.6796,17.7009,9300.0
2014-06-06 13:05:00,24.92,24.92,24.91,24.91,22600.0,17.7009,17.7009,17.6938,17.6938,22600.0
2014-06-06 13:10:00,24.91,24.91,24.87,24.87,11500.0,17.6938,17.6938,17.6654,17.6654,11500.0
2014-06-06 13:15:00,24.87,24.88,24.85,24.86,28300.0,17.6654,17.6725,17.6512,17.6583,28300.0
2014-06-06 13:20:00,24.86,24.86,24.86,24.86,3400.0,17.6583,17.6583,17.6583,17.6583,3400.0
2014-06-06 13:25:00,24.86,24.86,24.83,24.83,23200.0,17.6583,17.6583,17.637,17.637,23200.0
2014-06-06 13:30:00,24.83,24.85,24.83,24.84,4400.0,17.637,17.6512,17.637,17.6441,4400.0
2014-06-06 13:35:00,24.84,24.84,24.84,24.84,1600.0,17.6441,17.6441,17.6441,17.6441,1600.0
2014-06-06 13:40:00,24.84,24.84,24.83,24.83,12900.0,17.6441,17.6441,17.637,17.637,12900.0
2014-06-06 13:45:00,24.83,24.83,24.81,24.82,24800.0,17.637,17.637,17.6228,17.6299,24800.0
2014-06-06 13:50:00,24.83,24.85,24.83,24.84,8200.0,17.637,17.6512,17.637,17.6441,8200.0
2014-06-06 13:55:00,24.85,24.85,24.84,24.84,19300.0,17.6512,17.6512,17.6441,17.6441,19300.0
2014-06-06 14:00:00,24.84,24.85,24.83,24.85,16300.0,17.6441,17.6512,17.637,17.6512,16300.0
2014-06-06 14:05:00,24.85,24.88,24.85,24.85,34400.0,17.6512,17.6725,17.6512,17.6512,34400.0
2014-06-06 14:10:00,24.85,24.85,24.85,24.85,1700.0,17.6512,17.6512,17.6512,17.6512,1700.0
2014-06-06 14:15:00,24.85,24.85,24.81,24.81,19400.0,17.6512,17.6512,17.6228,17.6228,19400.0
2014-06-06 14:20:00,24.81,24.82,24.81,24.82,3000.0,17.6228,17.6299,17.6228,17.6299,3000.0
2014-06-06 14:25:00,24.82,24.83,24.82,24.83,20400.0,17.6299,17.637,17.6299,17.637,20400.0
2014-06-06 14:30:00,24.82,24.83,24.81,24.81,11100.0,17.6299,17.637,17.6228,17.6228,11100.0
2014-06-06 14:35:00,24.81,24.81,24.79,24.8,23400.0,17.6228,17.6228,17.6086,17.6157,23400.0
2014-06-06 14:40:00,24.8,24.8,24.79,24.8,4500.0,17.6157,17.6157,17.6086,17.6157,4500.0
2014-06-06 14:45:00,24.8,24.8,24.77,24.77,26600.0,17.6157,17.6157,17.5944,17.5944,26600.0
2014-06-06 14:50:00,24.77,24.78,24.75,24.78,27700.0,17.5944,17.6015,17.5802,17.6015,27700.0
2014-06-06 14:55:00,24.78,24.78,24.77,24.77,8000.0,17.6015,17.6015,17.5944,17.5944,8000.0
2014-06-06 15:00:00,24.77,24.78,24.77,24.78,5000.0,17.5944,17.6015,17.5944,17.6015,5000.0
2014-06-06 15:05:00,24.78,24.79,24.78,24.79,11200.0,17.6015,17.6086,17.6015,17.6086,11200.0
2014-06-06 15:10:00,24.79,24.81,24.78,24.81,10700.0,17.6086,17.6228,17.6015,17.6228,10700.0
2014-06-06 15:15:00,24.81,24.82,24.81,24.82,3700.0,17.6228,17.6299,17.6228,17.6299,3700.0
2014-06-06 15:20:00,24.82,24.83,24.79,24.79,50800.0,17.6299,17.637,17.6086,17.6086,50800.0
2014-06-06 15:25:00,24.8,24.8,24.78,24.78,10200.0,17.6157,17.6157,17.6015,17.6015,10200.0
2014-06-06 15:30:00,24.78,24.8,24.78,24.8,18700.0,17.6015,17.6157,17.6015,17.6157,18700.0
2014-06-06 15:35:00,24.8,24.82,24.78,24.78,34300.0,17.6157,17.6299,17.6015,17.6015,34300.0
2014-06-06 15:40:00,24.78,24.78,24.77,24.78,38700.0,17.6015,17.6015,17.5944,17.6015,38700.0
2014-06-06 15:45:00,24.78,24.82,24.78,24.79,54100.0,17.6015,17.6299,17.6015,17.6086,54100.0
2014-06-06 15:50:00,24.8,24.82,24.8,24.8,63100.0,17.6157,17.6299,17.6157,17.6157,63100.0
2014-06-06 15:55:00,24.8,24.83,24.8,24.83,45400.0,17.6157,17.637,17.6157,17.637,45400.0
2014-06-09 09:30:00,24.78,24.82,24.73,24.76,66600.0,17.6015,17.6299,17.566,17.5873,66600.0
2014-06-09 09:35:00,24.76,24.81,24.75,24.81,25500.0,17.5873,17.6228,17.5802,17.6228,25500.0
2014-06-09 09:40:00,24.81,24.82,24.8,24.81,24900.0,17.6228,17.6299,17.6157,17.6228,24900.0
2014-06-09 09:45:00,24.81,24.83,24.8,24.83,12200.0,17.6228,17.637,17.6157,17.637,12200.0
2014-06-09 09:50:00,24.83,24.89,24.83,24.89,18000.0,17.637,17.6796,17.637,17.6796,18000.0
2014-06-09 09:55:00,24.89,24.9,24.88,24.89,45100.0,17.6796,17.6867,17.6725,17.6796,45100.0
2014-06-09 10:00:00,24.89,24.89,24.85,24.86,14000.0,17.6796,17.6796,17.6512,17.6583,14000.0
2014-06-09 10:05:00,24.86,24.89,24.86,24.89,13300.0,17.6583,17.6796,17.6583,17.6796,13300.0
2014-06-09 10:10:00,24.9,24.91,24.9,24.91,10300.0,17.6867,17.6938,17.6867,17.6938,10300.0
2014-06-09 10:15:00,24.91,24.91,24.9,24.91,8800.0,17.6938,17.6938,17.6867,17.6938,8800.0
2014-06-09 10:20:00,24.91,24.93,24.91,24.93,8900.0,17.6938,17.708,17.6938,17.708,8900.0
2014-06-09 10:25:00,24.93,24.93,24.93,24.93,3600.0,17.708,17.708,17.708,17.708,3600.0
2014-06-09 10:30:00,24.94,24.94,24.94,24.94,21900.0,17.7151,17.7151,17.7151,17.7151,21900.0
2014-06-09 10:35:00,24.93,24.94,24.92,24.94,18800.0,17.708,17.7151,17.7009,17.7151,18800.0
2014-06-09 10:40:00,24.94,24.95,24.94,24.95,150300.0,17.7151,17.7222,17.7151,17.7222,150300.0
2014-06-09 10:45:00,24.94,24.94,24.94,24.94,7300.0,17.7151,17.7151,17.7151,17.7151,7300.0
2014-06-09 10:50:00,24.94,24.94,24.93,24.93,25000.0,17.7151,17.7151,17.708,17.708,25000.0
2014-06-09 10:55:00,24.92,24.94,24.92,24.93,18800.0,17.7009,17.7151,17.7009,17.708,18800.0
2014-06-09 11:00:00,24.93,24.93,24.93,24.93,8000.0,17.708,17.708,17.708,17.708,8000.0
2014-06-09 11:05:00,24.93,24.93,24.92,24.92,4900.0,17.708,17.708,17.7009,17.7009,4900.0
2014-06-09 11:10:00,24.92,24.92,24.92,24.92,800.0,17.7009,17.7009,17.7009,17.7009,800.0
2014-06-09 11:15:00,24.92,24.93,24.92,24.93,4200.0,17.7009,17.708,17.7009,17.708,4200.0
2014-06-09 11:20:00,24.94,24.95,24.93,24.95,11800.0,17.7151,17.7222,17.708,17.7222,11800.0
2014-06-09 11:25:00,24.95,24.95,24.94,24.94,800.0,17.7222,17.7222,17.7151,17.7151,800.0
2014-06-09 11:30:00,24.94,24.94,24.87,24.87,49800.0,17.7151,17.7151,17.6654,17.6654,49800.0
2014-06-09 11:35:00,24.88,24.91,24.88,24.89,41400.0,17.6725,17.6938,17.6725,17.6796,41400.0
2014-06-09 11:40:00,24.88,24.9,24.88,24.9,7400.0,17.6725,17.6867,17.6725,17.6867,7400.0
2014-06-09 11:45:00,24.89,24.89,24.88,24.88,8100.0,17.6796,17.6796,17.6725,17.6725,8100.0
2014-06-09 11:50:00,24.88,24.88,24.85,24.85,7200.0,17.6725,17.6725,17.6512,17.6512,7200.0
2014-06-09 11:55:00,24.85,24.85,24.83,24.85,37600.0,17.6512,17.6512,17.637,17.6512,37600.0
2014-06-09 12:00:00,24.86,24.86,24.86,24.86,3500.0,17.6583,17.6583,17.6583,17.6583,3500.0
2014-06-09 12:05:00,24.86,24.86,24.86,24.86,4300.0,17.6583,17.6583,17.6583,17.6583,4300.0
2014-06-09 12:10:00,24.85,24.86,24.85,24.85,49000.0,17.6512,17.6583,17.6512,17.6512,49000.0
2014-06-09 12:15:00,24.85,24.86,24.85,24.86,36700.0,17.6512,17.6583,17.6512,17.6583,36700.0
2014-06-09 12:20:00,24.85,24.88,24.85,24.88,12400.0,17.6512,17.6725,17.6512,17.6725,12400.0
2014-06-09 12:25:00,24.88,24.88,24.86,24.86,10500.0,17.6725,17.6725,17.6583,17.6583,10500.0
2014-06-09 12:30:00,24.86,24.86,24.85,24.86,3200.0,17.6583,17.6583,17.6512,17.6583,3200.0
2014-06-09 12:35:00,24.86,24.86,24.85,24.85,1300.0,17.6583,17.6583,17.6512,17.6512,1300.0
2014-06-09 12:40:00,24.86,24.88,24.86,24.88,17200.0,17.6583,17.6725,17.6583,17.6725,17200.0
2014-06-09 12:45:00,24.88,24.89,24.87,24.87,18000.0,17.6725,17.6796,17.6654,17.6654,18000.0
2014-06-09 12:50:00,24.87,24.87,24.86,24.87,4300.0,17.6654,17.6654,17.6583,17.6654,4300.0
2014-06-09 12:55:00,24.88,24.88,24.86,24.86,6600.0,17.6725,17.6725,17.6583,17.6583,6600.0
2014-06-09 13:00:00,24.85,24.85,24.85,24.85,400.0,17.6512,17.6512,17.6512,17.6512,400.0
2014-06-09 13:05:00,24.85,24.85,24.85,24.85,1600.0,17.6512,17.6512,17.6512,17.6512,1600.0
2014-06-09 13:10:00,24.85,24.86,24.85,24.85,2600.0,17.6512,17.6583,17.6512,17.6512,2600.0
2014-06-09 13:15:00,24.85,24.85,24.84,24.84,9300.0,17.6512,17.6512,17.6441,17.6441,9300.0
2014-06-09 13:20:00,24.83,24.85,24.83,24.83,39800.0,17.637,17.6512,17.637,17.637,39800.0
2014-06-09 13:25:00,24.83,24.83,24.82,24.82,18200.0,17.637,17.637,17.6299,17.6299,18200.0
2014-06-09 13:30:00,24.83,24.83,24.83,24.83,1800.0,17.637,17.637,17.637,17.637,1800.0
2014-06-09 13:35:00,24.83,24.83,24.82,24.82,11300.0,17.637,17.637,17.6299,17.6299,11300.0
2014-06-09 13:40:00,24.82,24.83,24.82,24.83,3700.0,17.6299,17.637,17.6299,17.637,3700.0
2014-06-09 13:45:00,24.82,24.83,24.82,24.83,1800.0,17.6299,17.637,17.6299,17.637,1800.0
2014-06-09 13:50:00,24.83,24.85,24.83,24.84,8700.0,17.637,17.6512,17.637,17.6441,8700.0
2014-06-09 13:55:00,24.84,24.85,24.84,24.85,28800.0,17.6441,17.6512,17.6441,17.6512,28800.0
2014-06-09 14:00:00,24.84,24.84,24.83,24.83,17600.0,17.6441,17.6441,17.637,17.637,17600.0
2014-06-09 14:05:00,24.83,24.83,24.81,24.81,8300.0,17.637,17.637,17.6228,17.6228,8300.0
2014-06-09 14:10:00,24.81,24.81,24.78,24.78,8800.0,17.6228,17.6228,17.6015,17.6015,8800.0
2014-06-09 14:15:00,24.79,24.83,24.79,24.82,16100.0,17.6086,17.637,17.6086,17.6299,16100.0
2014-06-09 14:20:00,24.81,24.81,24.81,24.81,6900.0,17.6228,17.6228,17.6228,17.6228,6900.0
2014-06-09 14:25:00,24.81,24.81,24.8,24.8,3500.0,17.6228,17.6228,17.6157,17.6157,3500.0
2014-06-09 14:30:00,24.8,24.8,24.78,24.78,3700.0,17.6157,17.6157,17.6015,17.6015,3700.0
2014-06-09 14:35:00,24.78,24.8,24.78,24.79,30400.0,17.6015,17.6157,17.6015,17.6086,30400.0
2014-06-09 14:40:00,24.79,24.8,24.78,24.79,29600.0,17.6086,17.6157,17.6015,17.6086,29600.0
2014-06-09 14:45:00,24.8,24.8,24.78,24.78,2500.0,17.6157,17.6157,17.6015,17.6015,2500.0
2014-06-09 14:50:00,24.78,24.78,24.77,24.77,23900.0,17.6015,17.6015,17.5944,17.5944,23900.0
2014-06-09 14:55:00,24.77,24.78,24.77,24.78,6800.0,17.5944,17.6015,17.5944,17.6015,6800.0
2014-06-09 15:00:00,24.78,24.78,24.78,24.78,4600.0,17.6015,17.6015,17.6015,17.6015,4600.0
2014-06-09 15:05:00,24.78,24.79,24.78,24.78,7900.0,17.6015,17.6086,17.6015,17.6015,7900.0
2014-06-09 15:10:00,24.78,24.78,24.78,24.78,5400.0,17.6015,17.6015,17.6015,17.6015,5400.0
2014-06-09 15:15:00,24.78,24.78,24.78,24.78,4200.0,17.6015,17.6015,17.6015,17.6015,4200.0
2014-06-09 15:20:00,24.78,24.78,24.78,24.78,1600.0,17.6015,17.6015,17.6015,17.6015,1600.0
2014-06-09 15:25:00,24.79,24.8,24.78,24.78,10700.0,17.6086,17.6157,17.6015,17.6015,10700.0
2014-06-09 15:30:00,24.78,24.78,24.78,24.78,7000.0,17.6015,17.6015,17.6015,17.6015,7000.0
2014-06-09 15:35:00,24.78,24.78,24.76,24.76,14700.0,17.6015,17.6015,17.5873,17.5873,14700.0
2014-06-09 15:40:00,24.76,24.78,24.76,24.76,13300.0,17.5873,17.6015,17.5873,17.5873,13300.0
2014-06-09 15:45:00,24.76,24.77,24.76,24.76,22600.0,17.5873,17.5944,17.5873,17.5873,22600.0
2014-06-09 15:50:00,24.76,24.8,24.76,24.8,139200.0,17.5873,17.6157,17.5873,17.6157,139200.0
2014-06-09 15:55:00,24.8,24.8,24.78,24.8,54200.0,17.6157,17.6157,17.6015,17.6157,54200.0
2014-06-10 09:30:00,24.73,24.79,24.6,24.79,86000.0,17.566,17.6086,17.4736,17.6086,86000.0
2014-06-10 09:35:00,24.8,24.8,24.73,24.73,45000.0,17.6157,17.6157,17.566,17.566,45000.0
2014-06-10 09:40:00,24.73,24.8,24.73,24.79,36700.0,17.566,17.6157,17.566,17.6086,36700.0
2014-06-10 09:45:00,24.79,24.81,24.78,24.8,35900.0,17.6086,17.6228,17.6015,17.6157,35900.0
2014-06-10 09:50:00,24.8,24.89,24.8,24.89,56000.0,17.6157,17.6796,17.6157,17.6796,56000.0
2014-06-10 09:55:00,24.89,24.92,24.86,24.91,35500.0,17.6796,17.7009,17.6583,17.6938,35500.0
2014-06-10 10:00:00,24.92,24.93,24.91,24.92,40500.0,17.7009,17.708,17.6938,17.7009,40500.0
2014-06-10 10:05:00,24.92,24.93,24.92,24.93,42000.0,17.7009,17.708,17.7009,17.708,42000.0
2014-06-10 10:10:00,24.94,24.95,24.93,24.95,24100.0,17.7151,17.7222,17.708,17.7222,24100.0
2014-06-10 10:15:00,24.94,24.96,24.93,24.93,107300.0,17.7151,17.7293,17.708,17.708,107300.0
2014-06-10 10:20:00,24.92,24.92,24.89,24.92,130500.0,17.7009,17.7009,17.6796,17.7009,130500.0
2014-06-10 10:25:00,24.92,24.94,24.91,24.92,96200.0,17.7009,17.7151,17.6938,17.7009,96200.0
2014-06-10 10:30:00,24.92,24.92,24.91,24.92,23900.0,17.7009,17.7009,17.6938,17.7009,23900.0
2014-06-10 10:35:00,24.92,24.92,24.89,24.91,89300.0,17.7009,17.7009,17.6796,17.6938,89300.0
2014-06-10 10:40:00,24.92,24.95,24.92,24.95,8100.0,17.7009,17.7222,17.7009,17.7222,8100.0
2014-06-10 10:45:00,24.95,24.99,24.95,24.99,167600.0,17.7222,17.7506,17.7222,17.7506,167600.0
2014-06-10 10:50:00,24.98,24.99,24.98,24.99,18400.0,17.7435,17.7506,17.7435,17.7506,18400.0
2014-06-10 10:55:00,24.99,25.0,24.99,24.99,75500.0,17.7506,17.7577,17.7506,17.7506,75500.0
2014-06-10 11:00:00,24.99,25.0,24.99,24.99,63800.0,17.7506,17.7577,17.7506,17.7506,63800.0
2014-06-10 11:05:00,25.0,25.0,24.99,24.99,94300.0,17.7577,17.7577,17.7506,17.7506,94300.0
2014-06-10 11:10:00,24.98,25.0,24.98,24.99,83600.0,17.7435,17.7577,17.7435,17.7506,83600.0
2014-06-10 11:15:00,24.99,25.0,24.98,24.99,45400.0,17.7506,17.7577,17.7435,17.7506,45400.0
2014-06-10 11:20:00,24.99,24.99,24.99,24.99,32200.0,17.7506,17.7506,17.7506,17.7506,32200.0
2014-06-10 11:25:00,24.99,25.0,24.99,24.99,6000.0,17.7506,17.7577,17.7506,17.7506,6000.0
2014-06-10 11:30:00,25.0,25.0,24.98,24.99,110600.0,17.7577,17.7577,17.7435,17.7506,110600.0
2014-06-10 11:35:00,24.99,25.05,24.98,25.05,666800.0,17.7506,17.7933,17.7435,17.7933,666800.0
2014-06-10 11:40:00,25.05,25.07,25.04,25.07,70700.0,17.7933,17.8075,17.7862,17.8075,70700.0
2014-06-10 11:45:00,25.07,25.07,25.02,25.03,64700.0,17.8075,17.8075,17.7719,17.7791,64700.0
2014-06-10 11:50:00,25.03,25.05,25.03,25.05,46100.0,17.7791,17.7933,17.7791,17.7933,46100.0
2014-06-10 11:55:00,25.05,25.05,25.03,25.03,9000.0,17.7933,17.7933,17.7791,17.7791,9000.0
2014-06-10 12:00:00,25.03,25.03,25.01,25.01,10300.0,17.7791,17.7791,17.7648,17.7648,10300.0
2014-06-10 12:05:00,25.01,25.01,25.0,25.0,12600.0,17.7648,17.7648,17.7577,17.7577,12600.0
2014-06-10 12:10:00,25.0,25.0,24.98,25.0,16800.0,17.7577,17.7577,17.7435,17.7577,16800.0
2014-06-10 12:15:00,25.01,25.01,25.0,25.0,26600.0,17.7648,17.7648,17.7577,17.7577,26600.0
2014-06-10 12:20:00,25.0,25.01,25.0,25.01,15200.0,17.7577,17.7648,17.7577,17.7648,15200.0
2014-06-10 12:25:00,25.01,25.01,25.0,25.01,47500.0,17.7648,17.7648,17.7577,17.7648,47500.0
2014-06-10 12:30:00,25.02,25.03,25.02,25.02,20400.0,17.7719,17.7791,17.7719,17.7719,20400.0
2014-06-10 12:35:00,25.02,25.02,25.0,25.01,33800.0,17.7719,17.7719,17.7577,17.7648,33800.0
2014-06-10 12:40:00,25.0,25.0,24.92,24.94,116400.0,17.7577,17.7577,17.7009,17.7151,116400.0
2014-06-10 12:45:00,24.94,24.95,24.93,24.95,11400.0,17.7151,17.7222,17.708,17.7222,11400.0
2014-06-10 12:50:00,24.95,24.97,24.95,24.97,11500.0,17.7222,17.7364,17.7222,17.7364,11500.0
2014-06-10 12:55:00,24.97,24.97,24.94,24.95,34800.0,17.7364,17.7364,17.7151,17.7222,34800.0
2014-06-10 13:00:00,24.95,24.98,24.95,24.98,14400.0,17.7222,17.7435,17.7222,17.7435,14400.0
2014-06-10 13:05:00,24.98,24.99,24.98,24.99,2700.0,17.7435,17.7506,17.7435,17.7506,2700.0
2014-06-10 13:10:00,24.99,24.99,24.98,24.99,7200.0,17.7506,17.7506,17.7435,17.7506,7200.0
2014-06-10 13:15:00,24.99,24.99,24.96,24.97,16400.0,17.7506,17.7506,17.7293,17.7364,16400.0
2014-06-10 13:20:00,24.97,24.97,24.95,24.95,11500.0,17.7364,17.7364,17.7222,17.7222,11500.0
2014-06-10 13:25:00,24.95,24.95,24.95,24.95,600.0,17.7222,17.7222,17.7222,17.7222,600.0
2014-06-10 13:30:00,24.95,24.95,24.94,24.94,6000.0,17.7222,17.7222,17.7151,17.7151,6000.0
2014-06-10 13:35:00,24.95,24.97,24.95,24.97,17700.0,17.7222,17.7364,17.7222,17.7364,17700.0
2014-06-10 13:40:00,24.98,24.99,24.98,24.99,2200.0,17.7435,17.7506,17.7435,17.7506,2200.0
2014-06-10 13:45:00,24.99,24.99,24.97,24.98,10200.0,17.7506,17.7506,17.7364,17.7435,10200.0
2014-06-10 13:50:00,24.98,24.98,24.98,24.98,1000.0,17.7435,17.7435,17.7435,17.7435,1000.0
2014-06-10 13:55:00,24.98,25.0,24.98,24.99,25200.0,17.7435,17.7577,17.7435,17.7506,25200.0
2014-06-10 14:00:00,24.99,24.99,24.98,24.99,2400.0,17.7506,17.7506,17.7435,17.7506,2400.0
2014-06-10 14:05:00,24.99,24.99,24.98,24.98,3700.0,17.7506,17.7506,17.7435,17.7435,3700.0
2014-06-10 14:10:00,24.98,25.0,24.98,25.0,12700.0,17.7435,17.7577,17.7435,17.7577,12700.0
2014-06-10 14:15:00,25.0,25.01,25.0,25.01,30900.0,17.7577,17.7648,17.7577,17.7648,30900.0
2014-06-10 14:20:00,25.01,25.01,25.0,25.01,37600.0,17.7648,17.7648,17.7577,17.7648,37600.0
2014-06-10 14:25:00,25.01,25.01,25.01,25.01,1300.0,17.7648,17.7648,17.7648,17.7648,1300.0
2014-06-10 14:30:00,25.01,25.01,25.0,25.0,8200.0,17.7648,17.7648,17.7577,17.7577,8200.0
2014-06-10 14:35:00,25.0,25.0,25.0,25.0,3100.0,17.7577,17.7577,17.7577,17.7577,3100.0
2014-06-10 14:40:00,25.0,25.0,25.0,25.0,900.0,17.7577,17.7577,17.7577,17.7577,900.0
2014-06-10 14:45:00,25.0,25.0,25.0,25.0,11400.0,17.7577,17.7577,17.7577,17.7577,11400.0
2014-06-10 14:50:00,25.0,25.0,25.0,25.0,8200.0,17.7577,17.7577,17.7577,17.7577,8200.0
2014-06-10 14:55:00,25.0,25.0,25.0,25.0,12500.0,17.7577,17.7577,17.7577,17.7577,12500.0
2014-06-10 15:00:00,25.0,25.03,25.0,25.02,45200.0,17.7577,17.7791,17.7577,17.7719,45200.0
2014-06-10 15:05:00,25.03,25.07,25.03,25.07,46100.0,17.7791,17.8075,17.7791,17.8075,46100.0
2014-06-10 15:10:00,25.07,25.08,25.07,25.08,24400.0,17.8075,17.8146,17.8075,17.8146,24400.0
2014-06-10 15:15:00,25.07,25.07,25.05,25.05,23400.0,17.8075,17.8075,17.7933,17.7933,23400.0
2014-06-10 15:20:00,25.05,25.09,25.05,25.09,67000.0,17.7933,17.8217,17.7933,17.8217,67000.0
2014-06-10 15:25:00,25.08,25.09,25.08,25.08,27200.0,17.8146,17.8217,17.8146,17.8146,27200.0
2014-06-10 15:30:00,25.08,25.08,25.08,25.08,15500.0,17.8146,17.8146,17.8146,17.8146,15500.0
2014-06-10 15:35:00,25.08,25.08,25.05,25.05,32700.0,17.8146,17.8146,17.7933,17.7933,32700.0
2014-06-10 15:40:00,25.05,25.06,25.03,25.03,17500.0,17.7933,17.8004,17.7791,17.7791,17500.0
2014-06-10 15:45:00,25.03,25.03,25.02,25.02,18500.0,17.7791,17.7791,17.7719,17.7719,18500.0
2014-06-10 15:50:00,25.02,25.03,25.01,25.01,88200.0,17.7719,17.7791,17.7648,17.7648,88200.0
2014-06-10 15:55:00,25.01,25.01,25.0,25.01,89000.0,17.7648,17.7648,17.7577,17.7648,89000.0
2014-06-11 09:30:00,24.85,24.92,24.8,24.92,142500.0,17.6512,17.7009,17.6157,17.7009,142500.0
2014-06-11 09:35:00,24.92,24.99,24.92,24.98,65800.0,17.7009,17.7506,17.7009,17.7435,65800.0
2014-06-11 09:40:00,24.98,25.14,24.98,25.14,259700.0,17.7435,17.8572,17.7435,17.8572,259700.0
2014-06-11 09:45:00,25.14,25.17,25.12,25.12,139900.0,17.8572,17.8785,17.843,17.843,139900.0
2014-06-11 09:50:00,25.11,25.14,25.06,25.06,49500.0,17.8359,17.8572,17.8004,17.8004,49500.0
2014-06-11 09:55:00,25.06,25.09,25.05,25.06,57500.0,17.8004,17.8217,17.7933,17.8004,57500.0
2014-06-11 10:00:00,25.06,25.07,25.04,25.07,11600.0,17.8004,17.8075,17.7862,17.8075,11600.0
2014-06-11 10:05:00,25.07,25.09,25.06,25.06,13500.0,17.8075,17.8217,17.8004,17.8004,13500.0
2014-06-11 10:10:00,25.06,25.07,24.96,25.01,168100.0,17.8004,17.8075,17.7293,17.7648,168100.0
2014-06-11 10:15:00,25.01,25.03,25.01,25.03,35600.0,17.7648,17.7791,17.7648,17.7791,35600.0
2014-06-11 10:20:00,25.04,25.08,25.04,25.07,73400.0,17.7862,17.8146,17.7862,17.8075,73400.0
2014-06-11 10:25:00,25.07,25.08,25.04,25.07,79400.0,17.8075,17.8146,17.7862,17.8075,79400.0
2014-06-11 10:30:00,25.07,25.09,25.05,25.05,64700.0,17.8075,17.8217,17.7933,17.7933,64700.0
2014-06-11 10:35:00,25.04,25.07,25.03,25.04,83200.0,17.7862,17.8075,17.7791,17.7862,83200.0
2014-06-11 10:40:00,25.05,25.09,25.05,25.07,23400.0,17.7933,17.8217,17.7933,17.8075,23400.0
2014-06-11 10:45:00,25.06,25.06,25.05,25.06,14600.0,17.8004,17.8004,17.7933,17.8004,14600.0
2014-06-11 10:50:00,25.05,25.07,25.03,25.03,90800.0,17.7933,17.8075,17.7791,17.7791,90800.0
2014-06-11 10:55:00,25.03,25.04,25.01,25.02,33600.0,17.7791,17.7862,17.7648,17.7719,33600.0
2014-06-11 11:00:00,25.03,25.04,25.02,25.02,15900.0,17.7791,17.7862,17.7719,17.7719,15900.0
2014-06-11 11:05:00,25.03,25.04,25.02,25.03,34500.0,17.7791,17.7862,17.7719,17.7791,34500.0
2014-06-11 11:10:00,25.02,25.03,25.0,25.0,22400.0,17.7719,17.7791,17.7577,17.7577,22400.0
2014-06-11 11:15:00,25.0,25.0,25.0,25.0,2200.0,17.7577,17.7577,17.7577,17.7577,2200.0
2014-06-11 11:20:00,25.0,25.0,24.99,25.0,6000.0,17.7577,17.7577,17.7506,17.7577,6000.0
2014-06-11 11:25:00,24.99,25.0,24.99,25.0,24300.0,17.7506,17.7577,17.7506,17.7577,24300.0
2014-06-11 11:30:00,25.0,25.01,25.0,25.0,20500.0,17.7577,17.7648,17.7577,17.7577,20500.0
2014-06-11 11:35:00,25.0,25.0,24.95,25.0,71800.0,17.7577,17.7577,17.7222,17.7577,71800.0
2014-06-11 11:40:00,25.0,25.0,24.95,24.96,53600.0,17.7577,17.7577,17.7222,17.7293,53600.0
2014-06-11 11:45:00,24.96,25.02,24.95,25.01,108100.0,17.7293,17.7719,17.7222,17.7648,108100.0
2014-06-11 11:50:00,25.02,25.02,24.99,25.0,59800.0,17.7719,17.7719,17.7506,17.7577,59800.0
2014-06-11 11:55:00,25.01,25.01,25.0,25.0,31600.0,17.7648,17.7648,17.7577,17.7577,31600.0
2014-06-11 12:00:00,25.0,25.01,25.0,25.01,38800.0,17.7577,17.7648,17.7577,17.7648,38800.0
2014-06-11 12:05:00,25.02,25.02,25.01,25.01,4700.0,17.7719,17.7719,17.7648,17.7648,4700.0
2014-06-11 12:10:00,25.02,25.03,25.02,25.02,10300.0,17.7719,17.7791,17.7719,17.7719,10300.0
2014-06-11 12:15:00,25.03,25.05,25.03,25.05,19100.0,17.7791,17.7933,17.7791,17.7933,19100.0
2014-06-11 12:20:00,25.04,25.04,25.03,25.03,19400.0,17.7862,17.7862,17.7791,17.7791,19400.0
2014-06-11 12:25:00,25.03,25.03,25.03,25.03,3200.0,17.7791,17.7791,17.7791,17.7791,3200.0
2014-06-11 12:30:00,25.03,25.03,25.03,25.03,4600.0,17.7791,17.7791,17.7791,17.7791,4600.0
2014-06-11 12:35:00,25.02,25.05,25.02,25.03,67000.0,17.7719,17.7933,17.7719,17.7791,67000.0
2014-06-11 12:40:00,25.03,25.03,25.02,25.02,66300.0,17.7791,17.7791,17.7719,17.7719,66300.0
2014-06-11 12:45:00,25.02,25.03,25.02,25.03,2500.0,17.7719,17.7791,17.7719,17.7791,2500.0
2014-06-11 12:50:00,25.02,25.03,25.02,25.03,62900.0,17.7719,17.7791,17.7719,17.7791,62900.0
2014-06-11 12:55:00,25.04,25.06,25.03,25.06,72800.0,17.7862,17.8004,17.7791,17.8004,72800.0
2014-06-11 13:00:00,25.05,25.05,25.01,25.02,93600.0,17.7933,17.7933,17.7648,17.7719,93600.0
2014-06-11 13:05:00,25.02,25.02,25.01,25.01,1000.0,17.7719,17.7719,17.7648,17.7648,1000.0
2014-06-11 13:10:00,25.01,25.02,25.01,25.01,39300.0,17.7648,17.7719,17.7648,17.7648,39300.0
2014-06-11 13:15:00,25.02,25.02,25.01,25.01,4100.0,17.7719,17.7719,17.7648,17.7648,4100.0
2014-06-11 13:20:00,25.02,25.02,25.02,25.02,27400.0,17.7719,17.7719,17.7719,17.7719,27400.0
2014-06-11 13:25:00,25.02,25.02,25.02,25.02,1700.0,17.7719,17.7719,17.7719,17.7719,1700.0
2014-06-11 13:30:00,25.03,25.03,25.02,25.03,8900.0,17.7791,17.7791,17.7719,17.7791,8900.0
2014-06-11 13:35:00,25.03,25.05,25.03,25.05,10800.0,17.7791,17.7933,17.7791,17.7933,10800.0
2014-06-11 13:40:00,25.05,25.05,25.05,25.05,100.0,17.7933,17.7933,17.7933,17.7933,100.0
2014-06-11 13:45:00,25.05,25.05,25.01,25.02,42600.0,17.7933,17.7933,17.7648,17.7719,42600.0
2014-06-11 13:50:00,25.01,25.01,25.0,25.01,5700.0,17.7648,17.7648,17.7577,17.7648,5700.0
2014-06-11 13:55:00,25.01,25.01,24.96,24.96,25400.0,17.7648,17.7648,17.7293,17.7293,25400.0
2014-06-11 14:00:00,24.96,25.0,24.95,24.98,50600.0,17.7293,17.7577,17.7222,17.7435,50600.0
2014-06-11 14:05:00,24.98,25.0,24.98,24.98,84300.0,17.7435,17.7577,17.7435,17.7435,84300.0
2014-06-11 14:10:00,24.97,25.0,24.95,25.0,81200.0,17.7364,17.7577,17.7222,17.7577,81200.0
2014-06-11 14:15:00,25.0,25.0,24.98,25.0,147800.0,17.7577,17.7577,17.7435,17.7577,147800.0
2014-06-11 14:20:00,24.99,25.0,24.98,24.98,28500.0,17.7506,17.7577,17.7435,17.7435,28500.0
2014-06-11 14:25:00,24.97,25.02,24.97,25.02,74500.0,17.7364,17.7719,17.7364,17.7719,74500.0
2014-06-11 14:30:00,25.02,25.04,25.01,25.04,82100.0,17.7719,17.7862,17.7648,17.7862,82100.0
2014-06-11 14:35:00,25.03,25.03,25.02,25.02,11200.0,17.7791,17.7791,17.7719,17.7719,11200.0
2014-06-11 14:40:00,25.03,25.07,25.03,25.06,67500.0,17.7791,17.8075,17.7791,17.8004,67500.0
2014-06-11 14:45:00,25.06,25.08,25.05,25.07,82300.0,17.8004,17.8146,17.7933,17.8075,82300.0
2014-06-11 14:50:00,25.07,25.08,25.07,25.08,28800.0,17.8075,17.8146,17.8075,17.8146,28800.0
2014-06-11 14:55:00,25.08,25.09,25.08,25.08,31600.0,17.8146,17.8217,17.8146,17.8146,31600.0
2014-06-11 15:00:00,25.08,25.08,25.05,25.05,21700.0,17.8146,17.8146,17.7933,17.7933,21700.0
2014-06-11 15:05:00,25.05,25.06,25.05,25.06,41900.0,17.7933,17.8004,17.7933,17.8004,41900.0
2014-06-11 15:10:00,25.06,25.07,25.06,25.06,10100.0,17.8004,17.8075,17.8004,17.8004,10100.0
2014-06-11 15:15:00,25.06,25.06,25.06,25.06,1900.0,17.8004,17.8004,17.8004,17.8004,1900.0
2014-06-11 15:20:00,25.06,25.07,25.06,25.07,22800.0,17.8004,17.8075,17.8004,17.8075,22800.0
2014-06-11 15:25:00,25.07,25.08,25.07,25.08,5200.0,17.8075,17.8146,17.8075,17.8146,5200.0
2014-06-11 15:30:00,25.09,25.1,25.08,25.08,18000.0,17.8217,17.8288,17.8146,17.8146,18000.0
2014-06-11 15:35:00,25.08,25.08,25.05,25.05,35400.0,17.8146,17.8146,17.7933,17.7933,35400.0
2014-06-11 15:40:00,25.06,25.07,25.06,25.07,11500.0,17.8004,17.8075,17.8004,17.8075,11500.0
2014-06-11 15:45:00,25.07,25.07,25.07,25.07,19500.0,17.8075,17.8075,17.8075,17.8075,19500.0
2014-06-11 15:50:00,25.07,25.07,25.03,25.03,55600.0,17.8075,17.8075,17.7791,17.7791,55600.0
2014-06-11 15:55:00,25.03,25.05,25.03,25.05,29500.0,17.7791,17.7933,17.7791,17.7933,29500.0
2014-06-12 09:30:00,24.95,25.0,24.91,24.97,62800.0,17.7222,17.7577,17.6938,17.7364,62800.0
2014-06-12 09:35:00,24.98,24.99,24.95,24.98,87300.0,17.7435,17.7506,17.7222,17.7435,87300.0
2014-06-12 09:40:00,24.97,24.98,24.95,24.96,65500.0,17.7364,17.7435,17.7222,17.7293,65500.0
2014-06-12 09:45:00,24.96,24.96,24.89,24.89,78000.0,17.7293,17.7293,17.6796,17.6796,78000.0
2014-06-12 09:50:00,24.89,24.9,24.87,24.87,13000.0,17.6796,17.6867,17.6654,17.6654,13000.0
2014-06-12 09:55:00,24.86,24.86,24.8,24.84,34500.0,17.6583,17.6583,17.6157,17.6441,34500.0
2014-06-12 10:00:00,24.83,24.86,24.83,24.83,26300.0,17.637,17.6583,17.637,17.637,26300.0
2014-06-12 10:05:00,24.84,24.86,24.82,24.85,33900.0,17.6441,17.6583,17.6299,17.6512,33900.0
2014-06-12 10:10:00,24.85,24.85,24.79,24.79,32200.0,17.6512,17.6512,17.6086,17.6086,32200.0
2014-06-12 10:15:00,24.79,24.82,24.78,24.8,41200.0,17.6086,17.6299,17.6015,17.6157,41200.0
2014-06-12 10:20:00,24.79,24.79,24.75,24.75,12900.0,17.6086,17.6086,17.5802,17.5802,12900.0
2014-06-12 10:25:00,24.75,24.75,24.73,24.75,72100.0,17.5802,17.5802,17.566,17.5802,72100.0
2014-06-12 10:30:00,24.76,24.76,24.74,24.75,21300.0,17.5873,17.5873,17.5731,17.5802,21300.0
2014-06-12 10:35:00,24.75,24.75,24.72,24.72,30200.0,17.5802,17.5802,17.5589,17.5589,30200.0
2014-06-12 10:40:00,24.72,24.72,24.65,24.7,67800.0,17.5589,17.5589,17.5091,17.5446,67800.0
2014-06-12 10:45:00,24.7,24.72,24.69,24.72,5800.0,17.5446,17.5589,17.5375,17.5589,5800.0
2014-06-12 10:50:00,24.72,24.75,24.72,24.75,27500.0,17.5589,17.5802,17.5589,17.5802,27500.0
2014-06-12 10:55:00,24.75,24.77,24.75,24.75,18000.0,17.5802,17.5944,17.5802,17.5802,18000.0
2014-06-12 11:00:00,24.76,24.8,24.75,24.8,6800.0,17.5873,17.6157,17.5802,17.6157,6800.0
2014-06-12 11:05:00,24.8,24.81,24.8,24.81,18400.0,17.6157,17.6228,17.6157,17.6228,18400.0
2014-06-12 11:10:00,24.81,24.81,24.76,24.76,16200.0,17.6228,17.6228,17.5873,17.5873,16200.0
2014-06-12 11:15:00,24.76,24.76,24.73,24.73,22300.0,17.5873,17.5873,17.566,17.566,22300.0
2014-06-12 11:20:00,24.74,24.74,24.73,24.74,4600.0,17.5731,17.5731,17.566,17.5731,4600.0
2014-06-12 11:25:00,24.73,24.78,24.73,24.78,11900.0,17.566,17.6015,17.566,17.6015,11900.0
2014-06-12 11:30:00,24.78,24.78,24.77,24.78,18100.0,17.6015,17.6015,17.5944,17.6015,18100.0
2014-06-12 11:35:00,24.78,24.78,24.77,24.77,3600.0,17.6015,17.6015,17.5944,17.5944,3600.0
2014-06-12 11:40:00,24.77,24.77,24.75,24.75,8100.0,17.5944,17.5944,17.5802,17.5802,8100.0
2014-06-12 11:45:00,24.75,24.75,24.73,24.73,6900.0,17.5802,17.5802,17.566,17.566,6900.0
2014-06-12 11:50:00,24.73,24.73,24.71,24.71,30300.0,17.566,17.566,17.5518,17.5518,30300.0
2014-06-12 11:55:00,24.7,24.7,24.69,24.7,31800.0,17.5446,17.5446,17.5375,17.5446,31800.0
2014-06-12 12:00:00,24.7,24.71,24.7,24.7,34100.0,17.5446,17.5518,17.5446,17.5446,34100.0
2014-06-12 12:05:00,24.7,24.73,24.7,24.73,8300.0,17.5446,17.566,17.5446,17.566,8300.0
2014-06-12 12:10:00,24.72,24.72,24.7,24.7,8100.0,17.5589,17.5589,17.5446,17.5446,8100.0
2014-06-12 12:15:00,24.7,24.7,24.7,24.7,1600.0,17.5446,17.5446,17.5446,17.5446,1600.0
2014-06-12 12:20:00,24.7,24.7,24.7,24.7,100.0,17.5446,17.5446,17.5446,17.5446,100.0
2014-06-12 12:25:00,24.7,24.73,24.7,24.73,14600.0,17.5446,17.566,17.5446,17.566,14600.0
2014-06-12 12:30:00,24.74,24.75,24.74,24.75,13700.0,17.5731,17.5802,17.5731,17.5802,13700.0
2014-06-12 12:35:00,24.75,24.75,24.74,24.75,7300.0,17.5802,17.5802,17.5731,17.5802,7300.0
2014-06-12 12:40:00,24.74,24.75,24.74,24.75,3400.0,17.5731,17.5802,17.5731,17.5802,3400.0
2014-06-12 12:45:00,24.74,24.74,24.73,24.73,3500.0,17.5731,17.5731,17.566,17.566,3500.0
2014-06-12 12:50:00,24.73,24.73,24.69,24.69,13900.0,17.566,17.566,17.5375,17.5375,13900.0
2014-06-12 12:55:00,24.7,24.72,24.69,24.72,17400.0,17.5446,17.5589,17.5375,17.5589,17400.0
2014-06-12 13:00:00,24.73,24.73,24.72,24.72,4500.0,17.566,17.566,17.5589,17.5589,4500.0
2014-06-12 13:05:00,24.71,24.71,24.69,24.7,21600.0,17.5518,17.5518,17.5375,17.5446,21600.0
2014-06-12 13:10:00,24.69,24.69,24.68,24.68,7900.0,17.5375,17.5375,17.5304,17.5304,7900.0
2014-06-12 13:15:00,24.67,24.68,24.67,24.67,14600.0,17.5233,17.5304,17.5233,17.5233,14600.0
2014-06-12 13:20:00,24.67,24.68,24.67,24.68,16300.0,17.5233,17.5304,17.5233,17.5304,16300.0
2014-06-12 13:25:00,24.68,24.69,24.67,24.69,10800.0,17.5304,17.5375,17.5233,17.5375,10800.0
2014-06-12 13:30:00,24.69,24.71,24.69,24.71,53700.0,17.5375,17.5518,17.5375,17.5518,53700.0
2014-06-12 13:35:00,24.7,24.72,24.69,24.7,32100.0,17.5446,17.5589,17.5375,17.5446,32100.0
2014-06-12 13:40:00,24.7,24.72,24.7,24.71,21500.0,17.5446,17.5589,17.5446,17.5518,21500.0
2014-06-12 13:45:00,24.71,24.71,24.69,24.69,15600.0,17.5518,17.5518,17.5375,17.5375,15600.0
2014-06-12 13:50:00,24.69,24.69,24.68,24.68,29600.0,17.5375,17.5375,17.5304,17.5304,29600.0
2014-06-12 13:55:00,24.68,24.68,24.64,24.64,50900.0,17.5304,17.5304,17.502,17.502,50900.0
2014-06-12 14:00:00,24.64,24.65,24.63,24.65,32800.0,17.502,17.5091,17.4949,17.5091,32800.0
2014-06-12 14:05:00,24.66,24.66,24.63,24.63,15800.0,17.5162,17.5162,17.4949,17.4949,15800.0
2014-06-12 14:10:00,24.63,24.64,24.63,24.64,14300.0,17.4949,17.502,17.4949,17.502,14300.0
2014-06-12 14:15:00,24.64,24.66,24.64,24.66,9100.0,17.502,17.5162,17.502,17.5162,9100.0
2014-06-12 14:20:00,24.67,24.68,24.67,24.67,37100.0,17.5233,17.5304,17.5233,17.5233,37100.0
2014-06-12 14:25:00,24.67,24.68,24.67,24.68,6700.0,17.5233,17.5304,17.5233,17.5304,6700.0
2014-06-12 14:30:00,24.68,24.69,24.68,24.68,17100.0,17.5304,17.5375,17.5304,17.5304,17100.0
2014-06-12 14:35:00,24.68,24.68,24.67,24.67,9500.0,17.5304,17.5304,17.5233,17.5233,9500.0
2014-06-12 14:40:00,24.67,24.7,24.67,24.7,31200.0,17.5233,17.5446,17.5233,17.5446,31200.0
2014-06-12 14:45:00,24.7,24.71,24.7,24.7,1400.0,17.5446,17.5518,17.5446,17.5446,1400.0
2014-06-12 14:50:00,24.7,24.7,24.68,24.68,25700.0,17.5446,17.5446,17.5304,17.5304,25700.0
2014-06-12 14:55:00,24.68,24.68,24.66,24.67,20100.0,17.5304,17.5304,17.5162,17.5233,20100.0
2014-06-12 15:00:00,24.66,24.67,24.66,24.67,3200.0,17.5162,17.5233,17.5162,17.5233,3200.0
2014-06-12 15:05:00,24.67,24.67,24.66,24.67,5000.0,17.5233,17.5233,17.5162,17.5233,5000.0
2014-06-12 15:10:00,24.66,24.67,24.65,24.65,49500.0,17.5162,17.5233,17.5091,17.5091,49500.0
2014-06-12 15:15:00,24.66,24.67,24.66,24.67,20500.0,17.5162,17.5233,17.5162,17.5233,20500.0
2014-06-12 15:20:00,24.67,24.68,24.67,24.68,45100.0,17.5233,17.5304,17.5233,17.5304,45100.0
2014-06-12 15:25:00,24.67,24.67,24.65,24.66,40700.0,17.5233,17.5233,17.5091,17.5162,40700.0
2014-06-12 15:30:00,24.66,24.68,24.66,24.68,20800.0,17.5162,17.5304,17.5162,17.5304,20800.0
2014-06-12 15:35:00,24.68,24.68,24.65,24.65,26300.0,17.5304,17.5304,17.5091,17.5091,26300.0
2014-06-12 15:40:00,24.65,24.66,24.64,24.66,63300.0,17.5091,17.5162,17.502,17.5162,63300.0
2014-06-12 15:45:00,24.66,24.68,24.66,24.67,13500.0,17.5162,17.5304,17.5162,17.5233,13500.0
2014-06-12 15:50:00,24.67,24.68,24.67,24.67,54200.0,17.5233,17.5304,17.5233,17.5233,54200.0
2014-06-12 15:55:00,24.67,24.69,24.66,24.67,81200.0,17.5233,17.5375,17.5162,17.5233,81200.0
2014-06-13 09:30:00,24.67,24.7,24.6,24.62,110500.0,17.5233,17.5446,17.4736,17.4878,110500.0
2014-06-13 09:35:00,24.62,24.71,24.62,24.65,46100.0,17.4878,17.5518,17.4878,17.5091,46100.0
2014-06-13 09:40:00,24.66,24.72,24.64,24.71,57700.0,17.5162,17.5589,17.502,17.5518,57700.0
2014-06-13 09:45:00,24.71,24.71,24.67,24.68,34000.0,17.5518,17.5518,17.5233,17.5304,34000.0
2014-06-13 09:50:00,24.68,24.69,24.66,24.66,17300.0,17.5304,17.5375,17.5162,17.5162,17300.0
2014-06-13 09:55:00,24.66,24.74,24.66,24.73,44700.0,17.5162,17.5731,17.5162,17.566,44700.0
2014-06-13 10:00:00,24.74,24.74,24.7,24.71,12700.0,17.5731,17.5731,17.5446,17.5518,12700.0
2014-06-13 10:05:00,24.71,24.73,24.7,24.71,26200.0,17.5518,17.566,17.5446,17.5518,26200.0
2014-06-13 10:10:00,24.72,24.72,24.69,24.69,25200.0,17.5589,17.5589,17.5375,17.5375,25200.0
2014-06-13 10:15:00,24.69,24.73,24.68,24.71,48200.0,17.5375,17.566,17.5304,17.5518,48200.0
2014-06-13 10:20:00,24.71,24.73,24.71,24.72,21000.0,17.5518,17.566,17.5518,17.5589,21000.0
2014-06-13 10:25:00,24.71,24.73,24.7,24.7,29500.0,17.5518,17.566,17.5446,17.5446,29500.0
2014-06-13 10:30:00,24.7,24.71,24.7,24.71,13600.0,17.5446,17.5518,17.5446,17.5518,13600.0
2014-06-13 10:35:00,24.7,24.7,24.7,24.7,1000.0,17.5446,17.5446,17.5446,17.5446,1000.0
2014-06-13 10:40:00,24.7,24.73,24.7,24.73,6800.0,17.5446,17.566,17.5446,17.566,6800.0
2014-06-13 10:45:00,24.73,24.75,24.73,24.75,5400.0,17.566,17.5802,17.566,17.5802,5400.0
2014-06-13 10:50:00,24.75,24.76,24.75,24.76,6600.0,17.5802,17.5873,17.5802,17.5873,6600.0
2014-06-13 10:55:00,24.76,24.76,24.74,24.76,10200.0,17.5873,17.5873,17.5731,17.5873,10200.0
2014-06-13 11:00:00,24.76,24.77,24.76,24.76,20600.0,17.5873,17.5944,17.5873,17.5873,20600.0
2014-06-13 11:05:00,24.76,24.76,24.73,24.74,21100.0,17.5873,17.5873,17.566,17.5731,21100.0
2014-06-13 11:10:00,24.74,24.74,24.72,24.72,10400.0,17.5731,17.5731,17.5589,17.5589,10400.0
2014-06-13 11:15:00,24.73,24.73,24.72,24.73,37800.0,17.566,17.566,17.5589,17.566,37800.0
2014-06-13 11:20:00,24.72,24.72,24.68,24.68,15700.0,17.5589,17.5589,17.5304,17.5304,15700.0
2014-06-13 11:25:00,24.68,24.7,24.68,24.69,85000.0,17.5304,17.5446,17.5304,17.5375,85000.0
2014-06-13 11:30:00,24.7,24.71,24.69,24.71,35500.0,17.5446,17.5518,17.5375,17.5518,35500.0
2014-06-13 11:35:00,24.71,24.73,24.71,24.73,45900.0,17.5518,17.566,17.5518,17.566,45900.0
2014-06-13 11:40:00,24.73,24.74,24.73,24.74,4600.0,17.566,17.5731,17.566,17.5731,4600.0
2014-06-13 11:45:00,24.74,24.74,24.73,24.74,7200.0,17.5731,17.5731,17.566,17.5731,7200.0
2014-06-13 11:50:00,24.74,24.74,24.74,24.74,1400.0,17.5731,17.5731,17.5731,17.5731,1400.0
2014-06-13 11:55:00,24.74,24.74,24.72,24.72,5600.0,17.5731,17.5731,17.5589,17.5589,5600.0
2014-06-13 12:00:00,24.72,24.75,24.72,24.75,18700.0,17.5589,17.5802,17.5589,17.5802,18700.0
2014-06-13 12:05:00,24.76,24.76,24.75,24.75,6200.0,17.5873,17.5873,17.5802,17.5802,6200.0
2014-06-13 12:10:00,24.75,24.75,24.74,24.74,6500.0,17.5802,17.5802,17.5731,17.5731,6500.0
2014-06-13 12:15:00,24.73,24.74,24.73,24.74,1200.0,17.566,17.5731,17.566,17.5731,1200.0
2014-06-13 12:20:00,24.73,24.75,24.73,24.75,6400.0,17.566,17.5802,17.566,17.5802,6400.0
2014-06-13 12:25:00,24.75,24.75,24.74,24.75,7600.0,17.5802,17.5802,17.5731,17.5802,7600.0
2014-06-13 12:30:00,24.75,24.75,24.75,24.75,1200.0,17.5802,17.5802,17.5802,17.5802,1200.0
2014-06-13 12:35:00,24.74,24.74,24.72,24.72,8700.0,17.5731,17.5731,17.5589,17.5589,8700.0
2014-06-13 12:40:00,24.72,24.72,24.7,24.7,16200.0,17.5589,17.5589,17.5446,17.5446,16200.0
2014-06-13 12:45:00,24.69,24.7,24.68,24.68,5500.0,17.5375,17.5446,17.5304,17.5304,5500.0
2014-06-13 12:50:00,24.68,24.69,24.68,24.69,4500.0,17.5304,17.5375,17.5304,17.5375,4500.0
2014-06-13 12:55:00,24.7,24.7,24.69,24.69,6100.0,17.5446,17.5446,17.5375,17.5375,6100.0
2014-06-13 13:00:00,24.7,24.7,24.7,24.7,3900.0,17.5446,17.5446,17.5446,17.5446,3900.0
2014-06-13 13:05:00,24.7,24.7,24.69,24.69,4600.0,17.5446,17.5446,17.5375,17.5375,4600.0
2014-06-13 13:10:00,24.68,24.69,24.68,24.68,11900.0,17.5304,17.5375,17.5304,17.5304,11900.0
2014-06-13 13:15:00,24.69,24.69,24.68,24.68,10500.0,17.5375,17.5375,17.5304,17.5304,10500.0
2014-06-13 13:20:00,24.68,24.71,24.68,24.71,52200.0,17.5304,17.5518,17.5304,17.5518,52200.0
2014-06-13 13:25:00,24.71,24.71,24.71,24.71,2600.0,17.5518,17.5518,17.5518,17.5518,2600.0
2014-06-13 13:30:00,24.72,24.72,24.7,24.7,6000.0,17.5589,17.5589,17.5446,17.5446,6000.0
2014-06-13 13:35:00,24.7,24.7,24.7,24.7,300.0,17.5446,17.5446,17.5446,17.5446,300.0
2014-06-13 13:40:00,24.7,24.71,24.7,24.71,8000.0,17.5446,17.5518,17.5446,17.5518,8000.0
2014-06-13 13:45:00,24.72,24.72,24.69,24.7,10400.0,17.5589,17.5589,17.5375,17.5446,10400.0
2014-06-13 13:50:00,24.7,24.72,24.7,24.72,15300.0,17.5446,17.5589,17.5446,17.5589,15300.0
2014-06-13 13:55:00,24.72,24.72,24.7,24.7,6200.0,17.5589,17.5589,17.5446,17.5446,6200.0
2014-06-13 14:00:00,24.71,24.71,24.71,24.71,800.0,17.5518,17.5518,17.5518,17.5518,800.0
2014-06-13 14:05:00,24.7,24.7,24.68,24.68,27900.0,17.5446,17.5446,17.5304,17.5304,27900.0
2014-06-13 14:10:00,24.68,24.68,24.68,24.68,800.0,17.5304,17.5304,17.5304,17.5304,800.0
2014-06-13 14:15:00,24.68,24.68,24.67,24.67,32200.0,17.5304,17.5304,17.5233,17.5233,32200.0
2014-06-13 14:20:00,24.67,24.67,24.67,24.67,500.0,17.5233,17.5233,17.5233,17.5233,500.0
2014-06-13 14:25:00,24.66,24.67,24.66,24.67,300.0,17.5162,17.5233,17.5162,17.5233,300.0
2014-06-13 14:30:00,24.67,24.67,24.66,24.67,5500.0,17.5233,17.5233,17.5162,17.5233,5500.0
2014-06-13 14:35:00,24.67,24.67,24.65,24.65,7800.0,17.5233,17.5233,17.5091,17.5091,7800.0
2014-06-13 14:40:00,24.65,24.66,24.65,24.65,9000.0,17.5091,17.5162,17.5091,17.5091,9000.0
2014-06-13 14:45:00,24.66,24.66,24.65,24.65,5800.0,17.5162,17.5162,17.5091,17.5091,5800.0
2014-06-13 14:50:00,24.65,24.66,24.65,24.66,12500.0,17.5091,17.5162,17.5091,17.5162,12500.0
2014-06-13 14:55:00,24.66,24.66,24.66,24.66,400.0,17.5162,17.5162,17.5162,17.5162,400.0
2014-06-13 15:00:00,24.66,24.68,24.66,24.67,46000.0,17.5162,17.5304,17.5162,17.5233,46000.0
2014-06-13 15:05:00,24.67,24.7,24.67,24.7,12100.0,17.5233,17.5446,17.5233,17.5446,12100.0
2014-06-13 15:10:00,24.7,24.71,24.7,24.71,4800.0,17.5446,17.5518,17.5446,17.5518,4800.0
2014-06-13 15:15:00,24.7,24.7,24.69,24.7,26500.0,17.5446,17.5446,17.5375,17.5446,26500.0
2014-06-13 15:20:00,24.7,24.7,24.67,24.67,32000.0,17.5446,17.5446,17.5233,17.5233,32000.0
2014-06-13 15:25:00,24.67,24.67,24.63,24.64,64300.0,17.5233,17.5233,17.4949,17.502,64300.0
2014-06-13 15:30:00,24.64,24.65,24.64,24.65,24200.0,17.502,17.5091,17.502,17.5091,24200.0
2014-06-13 15:35:00,24.66,24.68,24.66,24.67,46800.0,17.5162,17.5304,17.5162,17.5233,46800.0
2014-06-13 15:40:00,24.67,24.67,24.67,24.67,8800.0,17.5233,17.5233,17.5233,17.5233,8800.0
2014-06-13 15:45:00,24.67,24.67,24.67,24.67,5700.0,17.5233,17.5233,17.5233,17.5233,5700.0
2014-06-13 15:50:00,24.67,24.68,24.67,24.67,23900.0,17.5233,17.5304,17.5233,17.5233,23900.0
2014-06-13 15:55:00,24.67,24.7,24.67,24.69,19000.0,17.5233,17.5446,17.5233,17.5375,19000.0
2014-06-16 09:30:00,24.52,24.67,24.51,24.66,57500.0,17.4168,17.5233,17.4097,17.5162,57500.0
2014-06-16 09:35:00,24.66,24.73,24.66,24.69,36400.0,17.5162,17.566,17.5162,17.5375,36400.0
2014-06-16 09:40:00,24.69,24.69,24.62,24.64,33000.0,17.5375,17.5375,17.4878,17.502,33000.0
2014-06-16 09:45:00,24.65,24.66,24.64,24.65,16600.0,17.5091,17.5162,17.502,17.5091,16600.0
2014-06-16 09:50:00,24.65,24.66,24.64,24.65,28000.0,17.5091,17.5162,17.502,17.5091,28000.0
2014-06-16 09:55:00,24.66,24.69,24.66,24.69,22100.0,17.5162,17.5375,17.5162,17.5375,22100.0
2014-06-16 10:00:00,24.69,24.69,24.67,24.69,48300.0,17.5375,17.5375,17.5233,17.5375,48300.0
2014-06-16 10:05:00,24.68,24.69,24.68,24.68,29800.0,17.5304,17.5375,17.5304,17.5304,29800.0
2014-06-16 10:10:00,24.68,24.69,24.68,24.68,16500.0,17.5304,17.5375,17.5304,17.5304,16500.0
2014-06-16 10:15:00,24.69,24.7,24.68,24.7,15800.0,17.5375,17.5446,17.5304,17.5446,15800.0
2014-06-16 10:20:00,24.69,24.69,24.67,24.67,31400.0,17.5375,17.5375,17.5233,17.5233,31400.0
2014-06-16 10:25:00,24.67,24.67,24.64,24.65,36300.0,17.5233,17.5233,17.502,17.5091,36300.0
2014-06-16 10:30:00,24.65,24.67,24.65,24.67,8700.0,17.5091,17.5233,17.5091,17.5233,8700.0
2014-06-16 10:35:00,24.66,24.68,24.66,24.67,8200.0,17.5162,17.5304,17.5162,17.5233,8200.0
2014-06-16 10:40:00,24.67,24.68,24.67,24.68,5100.0,17.5233,17.5304,17.5233,17.5304,5100.0
2014-06-16 10:45:00,24.68,24.69,24.68,24.68,3100.0,17.5304,17.5375,17.5304,17.5304,3100.0
2014-06-16 10:50:00,24.68,24.68,24.67,24.68,5800.0,17.5304,17.5304,17.5233,17.5304,5800.0
2014-06-16 10:55:00,24.68,24.68,24.66,24.66,21500.0,17.5304,17.5304,17.5162,17.5162,21500.0
2014-06-16 11:00:00,24.66,24.67,24.62,24.62,12300.0,17.5162,17.5233,17.4878,17.4878,12300.0
2014-06-16 11:05:00,24.62,24.62,24.58,24.59,20500.0,17.4878,17.4878,17.4594,17.4665,20500.0
2014-06-16 11:10:00,24.59,24.59,24.58,24.58,12500.0,17.4665,17.4665,17.4594,17.4594,12500.0
2014-06-16 11:15:00,24.58,24.58,24.55,24.55,16600.0,17.4594,17.4594,17.4381,17.4381,16600.0
2014-06-16 11:20:00,24.55,24.57,24.55,24.56,9700.0,17.4381,17.4523,17.4381,17.4452,9700.0
2014-06-16 11:25:00,24.56,24.58,24.56,24.58,12600.0,17.4452,17.4594,17.4452,17.4594,12600.0
2014-06-16 11:30:00,24.58,24.58,24.53,24.54,25300.0,17.4594,17.4594,17.4239,17.431,25300.0
2014-06-16 11:35:00,24.55,24.55,24.52,24.53,10600.0,17.4381,17.4381,17.4168,17.4239,10600.0
2014-06-16 11:40:00,24.52,24.54,24.52,24.53,5700.0,17.4168,17.431,17.4168,17.4239,5700.0
2014-06-16 11:45:00,24.53,24.53,24.53,24.53,1900.0,17.4239,17.4239,17.4239,17.4239,1900.0
2014-06-16 11:50:00,24.53,24.53,24.52,24.52,14800.0,17.4239,17.4239,17.4168,17.4168,14800.0
2014-06-16 11:55:00,24.51,24.51,24.51,24.51,4000.0,17.4097,17.4097,17.4097,17.4097,4000.0
2014-06-16 12:00:00,24.51,24.51,24.51,24.51,1300.0,17.4097,17.4097,17.4097,17.4097,1300.0
2014-06-16 12:05:00,24.51,24.52,24.51,24.52,30400.0,17.4097,17.4168,17.4097,17.4168,30400.0
2014-06-16 12:10:00,24.52,24.56,24.52,24.56,4300.0,17.4168,17.4452,17.4168,17.4452,4300.0
2014-06-16 12:15:00,24.56,24.57,24.56,24.57,3100.0,17.4452,17.4523,17.4452,17.4523,3100.0
2014-06-16 12:20:00,24.57,24.59,24.57,24.59,9500.0,17.4523,17.4665,17.4523,17.4665,9500.0
2014-06-16 12:25:00,24.59,24.6,24.59,24.6,7600.0,17.4665,17.4736,17.4665,17.4736,7600.0
2014-06-16 12:30:00,24.6,24.61,24.58,24.58,24600.0,17.4736,17.4807,17.4594,17.4594,24600.0
2014-06-16 12:35:00,24.57,24.58,24.57,24.58,9700.0,17.4523,17.4594,17.4523,17.4594,9700.0
2014-06-16 12:40:00,24.58,24.58,24.58,24.58,600.0,17.4594,17.4594,17.4594,17.4594,600.0
2014-06-16 12:45:00,24.57,24.57,24.56,24.56,8500.0,17.4523,17.4523,17.4452,17.4452,8500.0
2014-06-16 12:50:00,24.57,24.58,24.57,24.58,2100.0,17.4523,17.4594,17.4523,17.4594,2100.0
2014-06-16 12:55:00,24.58,24.58,24.57,24.57,2900.0,17.4594,17.4594,17.4523,17.4523,2900.0
2014-06-16 13:00:00,24.57,24.57,24.57,24.57,3100.0,17.4523,17.4523,17.4523,17.4523,3100.0
2014-06-16 13:05:00,24.58,24.59,24.58,24.59,3500.0,17.4594,17.4665,17.4594,17.4665,3500.0
2014-06-16 13:10:00,24.59,24.6,24.59,24.6,16200.0,17.4665,17.4736,17.4665,17.4736,16200.0
2014-06-16 13:15:00,24.6,24.6,24.58,24.59,23200.0,17.4736,17.4736,17.4594,17.4665,23200.0
2014-06-16 13:20:00,24.59,24.59,24.58,24.58,33900.0,17.4665,17.4665,17.4594,17.4594,33900.0
2014-06-16 13:25:00,24.58,24.58,24.58,24.58,6600.0,17.4594,17.4594,17.4594,17.4594,6600.0
2014-06-16 13:30:00,24.58,24.58,24.56,24.56,8100.0,17.4594,17.4594,17.4452,17.4452,8100.0
2014-06-16 13:35:00,24.57,24.57,24.57,24.57,800.0,17.4523,17.4523,17.4523,17.4523,800.0
2014-06-16 13:40:00,24.57,24.57,24.57,24.57,100.0,17.4523,17.4523,17.4523,17.4523,100.0
2014-06-16 13:45:00,24.56,24.56,24.55,24.55,23800.0,17.4452,17.4452,17.4381,17.4381,23800.0
2014-06-16 13:50:00,24.55,24.55,24.52,24.53,23800.0,17.4381,17.4381,17.4168,17.4239,23800.0
2014-06-16 13:55:00,24.53,24.53,24.51,24.51,16000.0,17.4239,17.4239,17.4097,17.4097,16000.0
2014-06-16 14:00:00,24.51,24.51,24.51,24.51,12100.0,17.4097,17.4097,17.4097,17.4097,12100.0
2014-06-16 14:05:00,24.51,24.51,24.51,24.51,3900.0,17.4097,17.4097,17.4097,17.4097,3900.0
2014-06-16 14:10:00,24.51,24.51,24.5,24.5,3800.0,17.4097,17.4097,17.4026,17.4026,3800.0
2014-06-16 14:15:00,24.5,24.5,24.5,24.5,2400.0,17.4026,17.4026,17.4026,17.4026,2400.0
2014-06-16 14:20:00,24.5,24.51,24.49,24.51,61100.0,17.4026,17.4097,17.3955,17.4097,61100.0
2014-06-16 14:25:00,24.52,24.53,24.51,24.53,14800.0,17.4168,17.4239,17.4097,17.4239,14800.0
2014-06-16 14:30:00,24.53,24.55,24.53,24.54,18200.0,17.4239,17.4381,17.4239,17.431,18200.0
2014-06-16 14:35:00,24.55,24.55,24.54,24.55,5700.0,17.4381,17.4381,17.431,17.4381,5700.0
2014-06-16 14:40:00,24.55,24.55,24.52,24.52,6100.0,17.4381,17.4381,17.4168,17.4168,6100.0
2014-06-16 14:45:00,24.52,24.53,24.52,24.52,7000.0,17.4168,17.4239,17.4168,17.4168,7000.0
2014-06-16 14:50:00,24.52,24.52,24.51,24.51,30000.0,17.4168,17.4168,17.4097,17.4097,30000.0
2014-06-16 14:55:00,24.51,24.51,24.45,24.48,92100.0,17.4097,17.4097,17.3671,17.3884,92100.0
2014-06-16 15:00:00,24.48,24.48,24.47,24.48,2500.0,17.3884,17.3884,17.3813,17.3884,2500.0
2014-06-16 15:05:00,24.48,24.51,24.48,24.5,55100.0,17.3884,17.4097,17.3884,17.4026,55100.0
2014-06-16 15:10:00,24.5,24.51,24.49,24.49,30600.0,17.4026,17.4097,17.3955,17.3955,30600.0
2014-06-16 15:15:00,24.49,24.51,24.47,24.51,36300.0,17.3955,17.4097,17.3813,17.4097,36300.0
2014-06-16 15:20:00,24.51,24.51,24.5,24.5,22300.0,17.4097,17.4097,17.4026,17.4026,22300.0
2014-06-16 15:25:00,24.5,24.51,24.49,24.5,54300.0,17.4026,17.4097,17.3955,17.4026,54300.0
2014-06-16 15:30:00,24.49,24.51,24.49,24.5,32300.0,17.3955,17.4097,17.3955,17.4026,32300.0
2014-06-16 15:35:00,24.5,24.53,24.5,24.52,23100.0,17.4026,17.4239,17.4026,17.4168,23100.0
2014-06-16 15:40:00,24.53,24.53,24.52,24.52,10400.0,17.4239,17.4239,17.4168,17.4168,10400.0
2014-06-16 15:45:00,24.52,24.52,24.5,24.5,35100.0,17.4168,17.4168,17.4026,17.4026,35100.0
2014-06-16 15:50:00,24.5,24.51,24.5,24.51,21400.0,17.4026,17.4097,17.4026,17.4097,21400.0
2014-06-16 15:55:00,24.51,24.53,24.51,24.52,31100.0,17.4097,17.4239,17.4097,17.4168,31100.0
2014-06-17 09:30:00,24.49,24.55,24.44,24.51,55100.0,17.3955,17.4381,17.36,17.4097,55100.0
2014-06-17 09:35:00,24.5,24.5,24.42,24.48,49400.0,17.4026,17.4026,17.3458,17.3884,49400.0
2014-06-17 09:40:00,24.48,24.52,24.47,24.52,26600.0,17.3884,17.4168,17.3813,17.4168,26600.0
2014-06-17 09:45:00,24.53,24.56,24.51,24.53,34200.0,17.4239,17.4452,17.4097,17.4239,34200.0
2014-06-17 09:50:00,24.53,24.56,24.53,24.55,19600.0,17.4239,17.4452,17.4239,17.4381,19600.0
2014-06-17 09:55:00,24.55,24.57,24.55,24.56,12300.0,17.4381,17.4523,17.4381,17.4452,12300.0
2014-06-17 10:00:00,24.56,24.58,24.55,24.58,30200.0,17.4452,17.4594,17.4381,17.4594,30200.0
2014-06-17 10:05:00,24.58,24.61,24.57,24.61,25900.0,17.4594,17.4807,17.4523,17.4807,25900.0
2014-06-17 10:10:00,24.61,24.61,24.59,24.6,64300.0,17.4807,17.4807,17.4665,17.4736,64300.0
2014-06-17 10:15:00,24.61,24.62,24.59,24.6,19600.0,17.4807,17.4878,17.4665,17.4736,19600.0
2014-06-17 10:20:00,24.61,24.61,24.57,24.6,62300.0,17.4807,17.4807,17.4523,17.4736,62300.0
2014-06-17 10:25:00,24.6,24.6,24.57,24.57,49400.0,17.4736,17.4736,17.4523,17.4523,49400.0
2014-06-17 10:30:00,24.57,24.57,24.48,24.52,81200.0,17.4523,17.4523,17.3884,17.4168,81200.0
2014-06-17 10:35:00,24.52,24.53,24.51,24.52,37800.0,17.4168,17.4239,17.4097,17.4168,37800.0
2014-06-17 10:40:00,24.52,24.52,24.5,24.51,31600.0,17.4168,17.4168,17.4026,17.4097,31600.0
2014-06-17 10:45:00,24.51,24.51,24.47,24.47,91100.0,17.4097,17.4097,17.3813,17.3813,91100.0
2014-06-17 10:50:00,24.47,24.5,24.47,24.5,52900.0,17.3813,17.4026,17.3813,17.4026,52900.0
2014-06-17 10:55:00,24.49,24.5,24.48,24.5,59000.0,17.3955,17.4026,17.3884,17.4026,59000.0
2014-06-17 11:00:00,24.5,24.52,24.5,24.51,7900.0,17.4026,17.4168,17.4026,17.4097,7900.0
2014-06-17 11:05:00,24.5,24.5,24.49,24.5,33300.0,17.4026,17.4026,17.3955,17.4026,33300.0
2014-06-17 11:10:00,24.49,24.5,24.48,24.49,27700.0,17.3955,17.4026,17.3884,17.3955,27700.0
2014-06-17 11:15:00,24.49,24.52,24.49,24.51,7100.0,17.3955,17.4168,17.3955,17.4097,7100.0
2014-06-17 11:20:00,24.51,24.51,24.51,24.51,20200.0,17.4097,17.4097,17.4097,17.4097,20200.0
2014-06-17 11:25:00,24.5,24.51,24.5,24.51,12300.0,17.4026,17.4097,17.4026,17.4097,12300.0
2014-06-17 11:30:00,24.51,24.51,24.5,24.51,23400.0,17.4097,17.4097,17.4026,17.4097,23400.0
2014-06-17 11:35:00,24.51,24.52,24.51,24.52,34300.0,17.4097,17.4168,17.4097,17.4168,34300.0
2014-06-17 11:40:00,24.52,24.54,24.52,24.54,28500.0,17.4168,17.431,17.4168,17.431,28500.0
2014-06-17 11:45:00,24.54,24.54,24.53,24.53,4100.0,17.431,17.431,17.4239,17.4239,4100.0
2014-06-17 11:50:00,24.53,24.55,24.53,24.54,29200.0,17.4239,17.4381,17.4239,17.431,29200.0
2014-06-17 11:55:00,24.55,24.55,24.53,24.53,3500.0,17.4381,17.4381,17.4239,17.4239,3500.0
2014-06-17 12:00:00,24.53,24.53,24.53,24.53,2500.0,17.4239,17.4239,17.4239,17.4239,2500.0
2014-06-17 12:05:00,24.53,24.54,24.53,24.54,2900.0,17.4239,17.431,17.4239,17.431,2900.0
2014-06-17 12:10:00,24.54,24.54,24.53,24.53,2000.0,17.431,17.431,17.4239,17.4239,2000.0
2014-06-17 12:15:00,24.54,24.55,24.54,24.55,4400.0,17.431,17.4381,17.431,17.4381,4400.0
2014-06-17 12:20:00,24.55,24.57,24.55,24.57,12500.0,17.4381,17.4523,17.4381,17.4523,12500.0
2014-06-17 12:25:00,24.57,24.57,24.57,24.57,1200.0,17.4523,17.4523,17.4523,17.4523,1200.0
2014-06-17 12:30:00,24.57,24.59,24.57,24.58,5600.0,17.4523,17.4665,17.4523,17.4594,5600.0
2014-06-17 12:35:00,24.58,24.58,24.57,24.58,7800.0,17.4594,17.4594,17.4523,17.4594,7800.0
2014-06-17 12:40:00,24.58,24.58,24.58,24.58,7300.0,17.4594,17.4594,17.4594,17.4594,7300.0
2014-06-17 12:45:00,24.58,24.59,24.58,24.59,11600.0,17.4594,17.4665,17.4594,17.4665,11600.0
2014-06-17 12:50:00,24.59,24.59,24.58,24.58,9700.0,17.4665,17.4665,17.4594,17.4594,9700.0
2014-06-17 12:55:00,24.58,24.58,24.57,24.57,15300.0,17.4594,17.4594,17.4523,17.4523,15300.0
2014-06-17 13:00:00,24.57,24.57,24.55,24.56,27700.0,17.4523,17.4523,17.4381,17.4452,27700.0
2014-06-17 13:05:00,24.55,24.55,24.55,24.55,7100.0,17.4381,17.4381,17.4381,17.4381,7100.0
2014-06-17 13:10:00,24.54,24.54,24.53,24.53,10500.0,17.431,17.431,17.4239,17.4239,10500.0
2014-06-17 13:15:00,24.54,24.54,24.54,24.54,100.0,17.431,17.431,17.431,17.431,100.0
2014-06-17 13:20:00,24.53,24.54,24.52,24.52,25200.0,17.4239,17.431,17.4168,17.4168,25200.0
2014-06-17 13:25:00,24.52,24.52,24.52,24.52,4000.0,17.4168,17.4168,17.4168,17.4168,4000.0
2014-06-17 13:30:00,24.52,24.54,24.52,24.54,9400.0,17.4168,17.431,17.4168,17.431,9400.0
2014-06-17 13:35:00,24.54,24.54,24.53,24.53,7200.0,17.431,17.431,17.4239,17.4239,7200.0
2014-06-17 13:40:00,24.53,24.55,24.53,24.55,7700.0,17.4239,17.4381,17.4239,17.4381,7700.0
2014-06-17 13:45:00,24.56,24.56,24.55,24.55,15400.0,17.4452,17.4452,17.4381,17.4381,15400.0
2014-06-17 13:50:00,24.55,24.55,24.54,24.55,5300.0,17.4381,17.4381,17.431,17.4381,5300.0
2014-06-17 13:55:00,24.55,24.56,24.55,24.56,16100.0,17.4381,17.4452,17.4381,17.4452,16100.0
2014-06-17 14:00:00,24.55,24.55,24.53,24.53,14000.0,17.4381,17.4381,17.4239,17.4239,14000.0
2014-06-17 14:05:00,24.53,24.54,24.53,24.54,8600.0,17.4239,17.431,17.4239,17.431,8600.0
2014-06-17 14:10:00,24.54,24.55,24.54,24.55,11100.0,17.431,17.4381,17.431,17.4381,11100.0
2014-06-17 14:15:00,24.55,24.55,24.55,24.55,2500.0,17.4381,17.4381,17.4381,17.4381,2500.0
2014-06-17 14:20:00,24.55,24.56,24.55,24.55,6800.0,17.4381,17.4452,17.4381,17.4381,6800.0
2014-06-17 14:25:00,24.56,24.56,24.56,24.56,1100.0,17.4452,17.4452,17.4452,17.4452,1100.0
2014-06-17 14:30:00,24.56,24.56,24.56,24.56,4900.0,17.4452,17.4452,17.4452,17.4452,4900.0
2014-06-17 14:35:00,24.56,24.56,24.56,24.56,800.0,17.4452,17.4452,17.4452,17.4452,800.0
2014-06-17 14:40:00,24.56,24.56,24.55,24.56,18400.0,17.4452,17.4452,17.4381,17.4452,18400.0
2014-06-17 14:45:00,24.56,24.56,24.56,24.56,1800.0,17.4452,17.4452,17.4452,17.4452,1800.0
2014-06-17 14:50:00,24.56,24.57,24.56,24.56,18000.0,17.4452,17.4523,17.4452,17.4452,18000.0
2014-06-17 14:55:00,24.56,24.56,24.55,24.56,34400.0,17.4452,17.4452,17.4381,17.4452,34400.0
2014-06-17 15:00:00,24.56,24.57,24.56,24.57,7700.0,17.4452,17.4523,17.4452,17.4523,7700.0
2014-06-17 15:05:00,24.57,24.57,24.55,24.55,43600.0,17.4523,17.4523,17.4381,17.4381,43600.0
2014-06-17 15:10:00,24.56,24.56,24.55,24.55,7000.0,17.4452,17.4452,17.4381,17.4381,7000.0
2014-06-17 15:15:00,24.55,24.55,24.55,24.55,1600.0,17.4381,17.4381,17.4381,17.4381,1600.0
2014-06-17 15:20:00,24.54,24.54,24.51,24.52,34400.0,17.431,17.431,17.4097,17.4168,34400.0
2014-06-17 15:25:00,24.51,24.51,24.5,24.5,6800.0,17.4097,17.4097,17.4026,17.4026,6800.0
2014-06-17 15:30:00,24.5,24.52,24.5,24.52,17900.0,17.4026,17.4168,17.4026,17.4168,17900.0
2014-06-17 15:35:00,24.52,24.53,24.51,24.51,25100.0,17.4168,17.4239,17.4097,17.4097,25100.0
2014-06-17 15:40:00,24.51,24.53,24.51,24.53,21600.0,17.4097,17.4239,17.4097,17.4239,21600.0
2014-06-17 15:45:00,24.53,24.53,24.51,24.51,42700.0,17.4239,17.4239,17.4097,17.4097,42700.0
2014-06-17 15:50:00,24.51,24.51,24.49,24.5,49300.0,17.4097,17.4097,17.3955,17.4026,49300.0
2014-06-17 15:55:00,24.5,24.51,24.5,24.5,21400.0,17.4026,17.4097,17.4026,17.4026,21400.0
2014-06-18 09:30:00,24.7,24.75,24.61,24.62,90600.0,17.5446,17.5802,17.4807,17.4878,90600.0
2014-06-18 09:35:00,24.64,24.69,24.63,24.65,178400.0,17.502,17.5375,17.4949,17.5091,178400.0
2014-06-18 09:40:00,24.64,24.65,24.62,24.64,29300.0,17.502,17.5091,17.4878,17.502,29300.0
2014-06-18 09:45:00,24.64,24.64,24.63,24.64,16200.0,17.502,17.502,17.4949,17.502,16200.0
2014-06-18 09:50:00,24.64,24.64,24.6,24.6,77300.0,17.502,17.502,17.4736,17.4736,77300.0
2014-06-18 09:55:00,24.6,24.63,24.6,24.63,13800.0,17.4736,17.4949,17.4736,17.4949,13800.0
2014-06-18 10:00:00,24.63,24.63,24.6,24.6,48300.0,17.4949,17.4949,17.4736,17.4736,48300.0
2014-06-18 10:05:00,24.6,24.63,24.6,24.63,44400.0,17.4736,17.4949,17.4736,17.4949,44400.0
2014-06-18 10:10:00,24.63,24.64,24.61,24.63,56900.0,17.4949,17.502,17.4807,17.4949,56900.0
2014-06-18 10:15:00,24.64,24.64,24.63,24.64,10900.0,17.502,17.502,17.4949,17.502,10900.0
2014-06-18 10:20:00,24.63,24.64,24.62,24.64,8600.0,17.4949,17.502,17.4878,17.502,8600.0
2014-06-18 10:25:00,24.64,24.65,24.64,24.64,42500.0,17.502,17.5091,17.502,17.502,42500.0
2014-06-18 10:30:00,24.64,24.65,24.63,24.65,34900.0,17.502,17.5091,17.4949,17.5091,34900.0
2014-06-18 10:35:00,24.65,24.65,24.64,24.65,16500.0,17.5091,17.5091,17.502,17.5091,16500.0
2014-06-18 10:40:00,24.65,24.66,24.64,24.65,27000.0,17.5091,17.5162,17.502,17.5091,27000.0
2014-06-18 10:45:00,24.65,24.65,24.63,24.63,35300.0,17.5091,17.5091,17.4949,17.4949,35300.0
2014-06-18 10:50:00,24.63,24.65,24.63,24.64,26800.0,17.4949,17.5091,17.4949,17.502,26800.0
2014-06-18 10:55:00,24.64,24.64,24.6,24.6,18800.0,17.502,17.502,17.4736,17.4736,18800.0
2014-06-18 11:00:00,24.6,24.61,24.59,24.6,31100.0,17.4736,17.4807,17.4665,17.4736,31100.0
2014-06-18 11:05:00,24.61,24.61,24.55,24.55,54400.0,17.4807,17.4807,17.4381,17.4381,54400.0
2014-06-18 11:10:00,24.56,24.58,24.55,24.57,27500.0,17.4452,17.4594,17.4381,17.4523,27500.0
2014-06-18 11:15:00,24.58,24.59,24.58,24.58,12500.0,17.4594,17.4665,17.4594,17.4594,12500.0
2014-06-18 11:20:00,24.58,24.58,24.57,24.57,4300.0,17.4594,17.4594,17.4523,17.4523,4300.0
2014-06-18 11:25:00,24.58,24.59,24.58,24.58,18600.0,17.4594,17.4665,17.4594,17.4594,18600.0
2014-06-18 11:30:00,24.58,24.58,24.58,24.58,100.0,17.4594,17.4594,17.4594,17.4594,100.0
2014-06-18 11:35:00,24.58,24.58,24.58,24.58,3500.0,17.4594,17.4594,17.4594,17.4594,3500.0
2014-06-18 11:40:00,24.59,24.6,24.58,24.6,19200.0,17.4665,17.4736,17.4594,17.4736,19200.0
2014-06-18 11:45:00,24.6,24.6,24.58,24.58,28200.0,17.4736,17.4736,17.4594,17.4594,28200.0
2014-06-18 11:50:00,24.58,24.58,24.57,24.58,39700.0,17.4594,17.4594,17.4523,17.4594,39700.0
2014-06-18 11:55:00,24.58,24.59,24.58,24.58,10500.0,17.4594,17.4665,17.4594,17.4594,10500.0
2014-06-18 12:00:00,24.57,24.57,24.56,24.56,4200.0,17.4523,17.4523,17.4452,17.4452,4200.0
2014-06-18 12:05:00,24.57,24.59,24.57,24.59,11700.0,17.4523,17.4665,17.4523,17.4665,11700.0
2014-06-18 12:10:00,24.59,24.61,24.58,24.61,32000.0,17.4665,17.4807,17.4594,17.4807,32000.0
2014-06-18 12:15:00,24.62,24.63,24.62,24.63,5200.0,17.4878,17.4949,17.4878,17.4949,5200.0
2014-06-18 12:20:00,24.62,24.62,24.6,24.6,16700.0,17.4878,17.4878,17.4736,17.4736,16700.0
2014-06-18 12:25:00,24.61,24.61,24.59,24.6,13800.0,17.4807,17.4807,17.4665,17.4736,13800.0
2014-06-18 12:30:00,24.61,24.62,24.6,24.62,11300.0,17.4807,17.4878,17.4736,17.4878,11300.0
2014-06-18 12:35:00,24.61,24.61,24.61,24.61,500.0,17.4807,17.4807,17.4807,17.4807,500.0
2014-06-18 12:40:00,24.61,24.62,24.61,24.62,2300.0,17.4807,17.4878,17.4807,17.4878,2300.0
2014-06-18 12:45:00,24.62,24.63,24.6,24.6,64400.0,17.4878,17.4949,17.4736,17.4736,64400.0
2014-06-18 12:50:00,24.61,24.61,24.59,24.61,57600.0,17.4807,17.4807,17.4665,17.4807,57600.0
2014-06-18 12:55:00,24.61,24.61,24.6,24.6,11900.0,17.4807,17.4807,17.4736,17.4736,11900.0
2014-06-18 13:00:00,24.6,24.61,24.59,24.6,13900.0,17.4736,17.4807,17.4665,17.4736,13900.0
2014-06-18 13:05:00,24.6,24.6,24.6,24.6,1800.0,17.4736,17.4736,17.4736,17.4736,1800.0
2014-06-18 13:10:00,24.6,24.61,24.6,24.6,1100.0,17.4736,17.4807,17.4736,17.4736,1100.0
2014-06-18 13:15:00,24.61,24.61,24.61,24.61,1100.0,17.4807,17.4807,17.4807,17.4807,1100.0
2014-06-18 13:20:00,24.61,24.61,24.6,24.6,20100.0,17.4807,17.4807,17.4736,17.4736,20100.0
2014-06-18 13:25:00,24.6,24.6,24.6,24.6,11400.0,17.4736,17.4736,17.4736,17.4736,11400.0
2014-06-18 13:30:00,24.6,24.6,24.56,24.56,36800.0,17.4736,17.4736,17.4452,17.4452,36800.0
2014-06-18 13:35:00,24.56,24.57,24.54,24.54,28400.0,17.4452,17.4523,17.431,17.431,28400.0
2014-06-18 13:40:00,24.54,24.54,24.52,24.53,11400.0,17.431,17.431,17.4168,17.4239,11400.0
2014-06-18 13:45:00,24.53,24.53,24.52,24.52,17300.0,17.4239,17.4239,17.4168,17.4168,17300.0
2014-06-18 13:50:00,24.52,24.53,24.52,24.52,28000.0,17.4168,17.4239,17.4168,17.4168,28000.0
2014-06-18 13:55:00,24.52,24.52,24.52,24.52,9800.0,17.4168,17.4168,17.4168,17.4168,9800.0
2014-06-18 14:00:00,24.51,24.59,24.47,24.56,85600.0,17.4097,17.4665,17.3813,17.4452,85600.0
2014-06-18 14:05:00,24.56,24.57,24.51,24.56,35300.0,17.4452,17.4523,17.4097,17.4452,35300.0
2014-06-18 14:10:00,24.57,24.59,24.57,24.59,29100.0,17.4523,17.4665,17.4523,17.4665,29100.0
2014-06-18 14:15:00,24.59,24.59,24.58,24.58,7100.0,17.4665,17.4665,17.4594,17.4594,7100.0
2014-06-18 14:20:00,24.58,24.6,24.58,24.58,33500.0,17.4594,17.4736,17.4594,17.4594,33500.0
2014-06-18 14:25:00,24.58,24.58,24.58,24.58,8800.0,17.4594,17.4594,17.4594,17.4594,8800.0
2014-06-18 14:30:00,24.58,24.61,24.58,24.59,45900.0,17.4594,17.4807,17.4594,17.4665,45900.0
2014-06-18 14:35:00,24.59,24.59,24.58,24.59,25800.0,17.4665,17.4665,17.4594,17.4665,25800.0
2014-06-18 14:40:00,24.59,24.59,24.58,24.58,27200.0,17.4665,17.4665,17.4594,17.4594,27200.0
2014-06-18 14:45:00,24.58,24.58,24.58,24.58,2300.0,17.4594,17.4594,17.4594,17.4594,2300.0
2014-06-18 14:50:00,24.58,24.59,24.58,24.58,39700.0,17.4594,17.4665,17.4594,17.4594,39700.0
2014-06-18 14:55:00,24.58,24.59,24.58,24.59,20200.0,17.4594,17.4665,17.4594,17.4665,20200.0
2014-06-18 15:00:00,24.59,24.6,24.58,24.58,34400.0,17.4665,17.4736,17.4594,17.4594,34400.0
2014-06-18 15:05:00,24.58,24.63,24.58,24.61,43900.0,17.4594,17.4949,17.4594,17.4807,43900.0
2014-06-18 15:10:00,24.6,24.6,24.58,24.58,43800.0,17.4736,17.4736,17.4594,17.4594,43800.0
2014-06-18 15:15:00,24.58,24.62,24.58,24.62,53700.0,17.4594,17.4878,17.4594,17.4878,53700.0
2014-06-18 15:20:00,24.63,24.63,24.62,24.63,15600.0,17.4949,17.4949,17.4878,17.4949,15600.0
2014-06-18 15:25:00,24.63,24.64,24.63,24.64,45600.0,17.4949,17.502,17.4949,17.502,45600.0
2014-06-18 15:30:00,24.64,24.65,24.64,24.65,33800.0,17.502,17.5091,17.502,17.5091,33800.0
2014-06-18 15:35:00,24.65,24.66,24.64,24.66,21600.0,17.5091,17.5162,17.502,17.5162,21600.0
2014-06-18 15:40:00,24.66,24.67,24.65,24.66,64900.0,17.5162,17.5233,17.5091,17.5162,64900.0
2014-06-18 15:45:00,24.66,24.66,24.66,24.66,32800.0,17.5162,17.5162,17.5162,17.5162,32800.0
2014-06-18 15:50:00,24.65,24.65,24.64,24.64,40800.0,17.5091,17.5091,17.502,17.502,40800.0
2014-06-18 15:55:00,24.64,24.66,24.63,24.64,48100.0,17.502,17.5162,17.4949,17.502,48100.0
2014-06-19 09:30:00,24.6,24.63,24.45,24.54,129000.0,17.4736,17.4949,17.3671,17.431,129000.0
2014-06-19 09:35:00,24.53,24.59,24.52,24.59,38100.0,17.4239,17.4665,17.4168,17.4665,38100.0
2014-06-19 09:40:00,24.59,24.67,24.59,24.66,51100.0,17.4665,17.5233,17.4665,17.5162,51100.0
2014-06-19 09:45:00,24.66,24.66,24.59,24.6,25900.0,17.5162,17.5162,17.4665,17.4736,25900.0
2014-06-19 09:50:00,24.61,24.65,24.61,24.65,26900.0,17.4807,17.5091,17.4807,17.5091,26900.0
2014-06-19 09:55:00,24.64,24.66,24.63,24.66,25900.0,17.502,17.5162,17.4949,17.5162,25900.0
2014-06-19 10:00:00,24.66,24.69,24.65,24.65,48500.0,17.5162,17.5375,17.5091,17.5091,48500.0
2014-06-19 10:05:00,24.65,24.68,24.64,24.68,23500.0,17.5091,17.5304,17.502,17.5304,23500.0
2014-06-19 10:10:00,24.67,24.69,24.67,24.69,33500.0,17.5233,17.5375,17.5233,17.5375,33500.0
2014-06-19 10:15:00,24.69,24.7,24.67,24.67,27400.0,17.5375,17.5446,17.5233,17.5233,27400.0
2014-06-19 10:20:00,24.66,24.66,24.65,24.65,3300.0,17.5162,17.5162,17.5091,17.5091,3300.0
2014-06-19 10:25:00,24.65,24.65,24.65,24.65,9500.0,17.5091,17.5091,17.5091,17.5091,9500.0
2014-06-19 10:30:00,24.65,24.65,24.65,24.65,8600.0,17.5091,17.5091,17.5091,17.5091,8600.0
2014-06-19 10:35:00,24.65,24.65,24.61,24.62,23600.0,17.5091,17.5091,17.4807,17.4878,23600.0
2014-06-19 10:40:00,24.61,24.62,24.61,24.62,700.0,17.4807,17.4878,17.4807,17.4878,700.0
2014-06-19 10:45:00,24.61,24.63,24.61,24.63,9000.0,17.4807,17.4949,17.4807,17.4949,9000.0
2014-06-19 10:50:00,24.63,24.64,24.63,24.63,7300.0,17.4949,17.502,17.4949,17.4949,7300.0
2014-06-19 10:55:00,24.63,24.63,24.6,24.6,33400.0,17.4949,17.4949,17.4736,17.4736,33400.0
2014-06-19 11:00:00,24.6,24.63,24.6,24.63,101800.0,17.4736,17.4949,17.4736,17.4949,101800.0
2014-06-19 11:05:00,24.63,24.64,24.62,24.62,10600.0,17.4949,17.502,17.4878,17.4878,10600.0
2014-06-19 11:10:00,24.63,24.63,24.63,24.63,4100.0,17.4949,17.4949,17.4949,17.4949,4100.0
2014-06-19 11:15:00,24.63,24.63,24.63,24.63,0.0,17.4949,17.4949,17.4949,17.4949,0.0
2014-06-19 11:20:00,24.63,24.63,24.62,24.62,17200.0,17.4949,17.4949,17.4878,17.4878,17200.0
2014-06-19 11:25:00,24.62,24.62,24.61,24.61,3900.0,17.4878,17.4878,17.4807,17.4807,3900.0
2014-06-19 11:30:00,24.6,24.61,24.6,24.61,8300.0,17.4736,17.4807,17.4736,17.4807,8300.0
2014-06-19 11:35:00,24.61,24.61,24.61,24.61,700.0,17.4807,17.4807,17.4807,17.4807,700.0
2014-06-19 11:40:00,24.61,24.61,24.6,24.61,8900.0,17.4807,17.4807,17.4736,17.4807,8900.0
2014-06-19 11:45:00,24.61,24.63,24.61,24.63,43700.0,17.4807,17.4949,17.4807,17.4949,43700.0
2014-06-19 11:50:00,24.63,24.63,24.62,24.62,6000.0,17.4949,17.4949,17.4878,17.4878,6000.0
2014-06-19 11:55:00,24.62,24.62,24.6,24.62,31000.0,17.4878,17.4878,17.4736,17.4878,31000.0
2014-06-19 12:00:00,24.63,24.63,24.62,24.63,900.0,17.4949,17.4949,17.4878,17.4949,900.0
2014-06-19 12:05:00,24.63,24.67,24.63,24.67,27900.0,17.4949,17.5233,17.4949,17.5233,27900.0
2014-06-19 12:10:00,24.67,24.67,24.67,24.67,4100.0,17.5233,17.5233,17.5233,17.5233,4100.0
2014-06-19 12:15:00,24.67,24.67,24.67,24.67,4000.0,17.5233,17.5233,17.5233,17.5233,4000.0
2014-06-19 12:20:00,24.67,24.67,24.67,24.67,4800.0,17.5233,17.5233,17.5233,17.5233,4800.0
2014-06-19 12:25:00,24.67,24.67,24.65,24.65,9500.0,17.5233,17.5233,17.5091,17.5091,9500.0
2014-06-19 12:30:00,24.65,24.65,24.64,24.64,12400.0,17.5091,17.5091,17.502,17.502,12400.0
2014-06-19 12:35:00,24.63,24.63,24.63,24.63,3600.0,17.4949,17.4949,17.4949,17.4949,3600.0
2014-06-19 12:40:00,24.63,24.64,24.63,24.64,13100.0,17.4949,17.502,17.4949,17.502,13100.0
2014-06-19 12:45:00,24.64,24.64,24.62,24.62,14700.0,17.502,17.502,17.4878,17.4878,14700.0
2014-06-19 12:50:00,24.62,24.62,24.6,24.6,4600.0,17.4878,17.4878,17.4736,17.4736,4600.0
2014-06-19 12:55:00,24.6,24.6,24.58,24.59,19200.0,17.4736,17.4736,17.4594,17.4665,19200.0
2014-06-19 13:00:00,24.59,24.59,24.59,24.59,5400.0,17.4665,17.4665,17.4665,17.4665,5400.0
2014-06-19 13:05:00,24.59,24.59,24.59,24.59,7300.0,17.4665,17.4665,17.4665,17.4665,7300.0
2014-06-19 13:10:00,24.59,24.59,24.57,24.57,31300.0,17.4665,17.4665,17.4523,17.4523,31300.0
2014-06-19 13:15:00,24.56,24.56,24.54,24.55,20500.0,17.4452,17.4452,17.431,17.4381,20500.0
2014-06-19 13:20:00,24.55,24.57,24.54,24.57,13700.0,17.4381,17.4523,17.431,17.4523,13700.0
2014-06-19 13:25:00,24.57,24.59,24.57,24.59,8200.0,17.4523,17.4665,17.4523,17.4665,8200.0
2014-06-19 13:30:00,24.59,24.62,24.59,24.62,10100.0,17.4665,17.4878,17.4665,17.4878,10100.0
2014-06-19 13:35:00,24.62,24.66,24.62,24.65,27400.0,17.4878,17.5162,17.4878,17.5091,27400.0
2014-06-19 13:40:00,24.65,24.65,24.64,24.64,12400.0,17.5091,17.5091,17.502,17.502,12400.0
2014-06-19 13:45:00,24.64,24.65,24.63,24.65,18500.0,17.502,17.5091,17.4949,17.5091,18500.0
2014-06-19 13:50:00,24.65,24.65,24.65,24.65,15600.0,17.5091,17.5091,17.5091,17.5091,15600.0
2014-06-19 13:55:00,24.64,24.66,24.64,24.66,11900.0,17.502,17.5162,17.502,17.5162,11900.0
2014-06-19 14:00:00,24.65,24.65,24.65,24.65,11000.0,17.5091,17.5091,17.5091,17.5091,11000.0
2014-06-19 14:05:00,24.65,24.65,24.65,24.65,2400.0,17.5091,17.5091,17.5091,17.5091,2400.0
2014-06-19 14:10:00,24.65,24.66,24.65,24.66,11800.0,17.5091,17.5162,17.5091,17.5162,11800.0
2014-06-19 14:15:00,24.66,24.66,24.66,24.66,2200.0,17.5162,17.5162,17.5162,17.5162,2200.0
2014-06-19 14:20:00,24.66,24.67,24.66,24.67,18100.0,17.5162,17.5233,17.5162,17.5233,18100.0
2014-06-19 14:25:00,24.68,24.69,24.68,24.68,8000.0,17.5304,17.5375,17.5304,17.5304,8000.0
2014-06-19 14:30:00,24.67,24.67,24.65,24.65,22000.0,17.5233,17.5233,17.5091,17.5091,22000.0
2014-06-19 14:35:00,24.65,24.66,24.65,24.66,12600.0,17.5091,17.5162,17.5091,17.5162,12600.0
2014-06-19 14:40:00,24.66,24.66,24.66,24.66,6100.0,17.5162,17.5162,17.5162,17.5162,6100.0
2014-06-19 14:45:00,24.66,24.66,24.66,24.66,3300.0,17.5162,17.5162,17.5162,17.5162,3300.0
2014-06-19 14:50:00,24.66,24.66,24.65,24.65,1900.0,17.5162,17.5162,17.5091,17.5091,1900.0
2014-06-19 14:55:00,24.66,24.67,24.65,24.66,28400.0,17.5162,17.5233,17.5091,17.5162,28400.0
2014-06-19 15:00:00,24.67,24.67,24.66,24.67,12700.0,17.5233,17.5233,17.5162,17.5233,12700.0
2014-06-19 15:05:00,24.67,24.67,24.66,24.67,8500.0,17.5233,17.5233,17.5162,17.5233,8500.0
2014-06-19 15:10:00,24.67,24.67,24.66,24.67,11800.0,17.5233,17.5233,17.5162,17.5233,11800.0
2014-06-19 15:15:00,24.67,24.67,24.67,24.67,17100.0,17.5233,17.5233,17.5233,17.5233,17100.0
2014-06-19 15:20:00,24.66,24.67,24.66,24.67,7900.0,17.5162,17.5233,17.5162,17.5233,7900.0
2014-06-19 15:25:00,24.67,24.69,24.67,24.68,37400.0,17.5233,17.5375,17.5233,17.5304,37400.0
2014-06-19 15:30:00,24.68,24.68,24.68,24.68,14100.0,17.5304,17.5304,17.5304,17.5304,14100.0
2014-06-19 15:35:00,24.68,24.68,24.66,24.66,15500.0,17.5304,17.5304,17.5162,17.5162,15500.0
2014-06-19 15:40:00,24.66,24.67,24.66,24.67,46300.0,17.5162,17.5233,17.5162,17.5233,46300.0
2014-06-19 15:45:00,24.67,24.67,24.67,24.67,10600.0,17.5233,17.5233,17.5233,17.5233,10600.0
2014-06-19 15:50:00,24.67,24.69,24.67,24.67,81800.0,17.5233,17.5375,17.5233,17.5233,81800.0
2014-06-19 15:55:00,24.67,24.7,24.67,24.7,73400.0,17.5233,17.5446,17.5233,17.5446,73400.0
2014-06-20 09:30:00,24.69,24.73,24.62,24.72,117600.0,17.5375,17.566,17.4878,17.5589,117600.0
2014-06-20 09:35:00,24.72,24.73,24.7,24.72,34600.0,17.5589,17.566,17.5446,17.5589,34600.0
2014-06-20 09:40:00,24.71,24.71,24.69,24.71,32200.0,17.5518,17.5518,17.5375,17.5518,32200.0
2014-06-20 09:45:00,24.71,24.71,24.7,24.7,22800.0,17.5518,17.5518,17.5446,17.5446,22800.0
2014-06-20 09:50:00,24.7,24.74,24.7,24.73,42500.0,17.5446,17.5731,17.5446,17.566,42500.0
2014-06-20 09:55:00,24.73,24.74,24.71,24.72,43300.0,17.566,17.5731,17.5518,17.5589,43300.0
2014-06-20 10:00:00,24.72,24.74,24.71,24.73,38000.0,17.5589,17.5731,17.5518,17.566,38000.0
2014-06-20 10:05:00,24.74,24.74,24.71,24.71,25700.0,17.5731,17.5731,17.5518,17.5518,25700.0
2014-06-20 10:10:00,24.72,24.73,24.72,24.72,17800.0,17.5589,17.566,17.5589,17.5589,17800.0
2014-06-20 10:15:00,24.72,24.74,24.72,24.74,21900.0,17.5589,17.5731,17.5589,17.5731,21900.0
2014-06-20 10:20:00,24.74,24.74,24.71,24.72,49900.0,17.5731,17.5731,17.5518,17.5589,49900.0
2014-06-20 10:25:00,24.71,24.72,24.71,24.72,33800.0,17.5518,17.5589,17.5518,17.5589,33800.0
2014-06-20 10:30:00,24.72,24.73,24.72,24.72,14800.0,17.5589,17.566,17.5589,17.5589,14800.0
2014-06-20 10:35:00,24.72,24.72,24.71,24.72,10300.0,17.5589,17.5589,17.5518,17.5589,10300.0
2014-06-20 10:40:00,24.72,24.72,24.7,24.71,30400.0,17.5589,17.5589,17.5446,17.5518,30400.0
2014-06-20 10:45:00,24.71,24.72,24.7,24.7,23500.0,17.5518,17.5589,17.5446,17.5446,23500.0
2014-06-20 10:50:00,24.7,24.71,24.69,24.71,11800.0,17.5446,17.5518,17.5375,17.5518,11800.0
2014-06-20 10:55:00,24.72,24.73,24.72,24.72,13600.0,17.5589,17.566,17.5589,17.5589,13600.0
2014-06-20 11:00:00,24.73,24.75,24.73,24.75,6600.0,17.566,17.5802,17.566,17.5802,6600.0
2014-06-20 11:05:00,24.75,24.8,24.75,24.79,43900.0,17.5802,17.6157,17.5802,17.6086,43900.0
2014-06-20 11:10:00,24.79,24.8,24.79,24.8,11300.0,17.6086,17.6157,17.6086,17.6157,11300.0
2014-06-20 11:15:00,24.8,24.8,24.79,24.79,13700.0,17.6157,17.6157,17.6086,17.6086,13700.0
2014-06-20 11:20:00,24.79,24.8,24.79,24.8,2100.0,17.6086,17.6157,17.6086,17.6157,2100.0
2014-06-20 11:25:00,24.8,24.8,24.77,24.78,17700.0,17.6157,17.6157,17.5944,17.6015,17700.0
2014-06-20 11:30:00,24.78,24.78,24.78,24.78,10300.0,17.6015,17.6015,17.6015,17.6015,10300.0
2014-06-20 11:35:00,24.79,24.81,24.78,24.81,8100.0,17.6086,17.6228,17.6015,17.6228,8100.0
2014-06-20 11:40:00,24.81,24.81,24.79,24.81,22500.0,17.6228,17.6228,17.6086,17.6228,22500.0
2014-06-20 11:45:00,24.81,24.81,24.8,24.8,6900.0,17.6228,17.6228,17.6157,17.6157,6900.0
2014-06-20 11:50:00,24.8,24.8,24.77,24.78,34400.0,17.6157,17.6157,17.5944,17.6015,34400.0
2014-06-20 11:55:00,24.78,24.78,24.75,24.75,13800.0,17.6015,17.6015,17.5802,17.5802,13800.0
2014-06-20 12:00:00,24.75,24.75,24.73,24.73,12500.0,17.5802,17.5802,17.566,17.566,12500.0
2014-06-20 12:05:00,24.74,24.75,24.73,24.75,44600.0,17.5731,17.5802,17.566,17.5802,44600.0
2014-06-20 12:10:00,24.75,24.75,24.75,24.75,6600.0,17.5802,17.5802,17.5802,17.5802,6600.0
2014-06-20 12:15:00,24.75,24.75,24.72,24.73,26600.0,17.5802,17.5802,17.5589,17.566,26600.0
2014-06-20 12:20:00,24.73,24.73,24.7,24.71,17800.0,17.566,17.566,17.5446,17.5518,17800.0
2014-06-20 12:25:00,24.7,24.7,24.7,24.7,600.0,17.5446,17.5446,17.5446,17.5446,600.0
2014-06-20 12:30:00,24.71,24.72,24.71,24.72,5000.0,17.5518,17.5589,17.5518,17.5589,5000.0
2014-06-20 12:35:00,24.72,24.73,24.71,24.71,10200.0,17.5589,17.566,17.5518,17.5518,10200.0
2014-06-20 12:40:00,24.7,24.7,24.7,24.7,1100.0,17.5446,17.5446,17.5446,17.5446,1100.0
2014-06-20 12:45:00,24.7,24.7,24.69,24.69,8200.0,17.5446,17.5446,17.5375,17.5375,8200.0
2014-06-20 12:50:00,24.7,24.7,24.7,24.7,4600.0,17.5446,17.5446,17.5446,17.5446,4600.0
2014-06-20 12:55:00,24.7,24.72,24.7,24.72,7500.0,17.5446,17.5589,17.5446,17.5589,7500.0
2014-06-20 13:00:00,24.72,24.72,24.7,24.7,20900.0,17.5589,17.5589,17.5446,17.5446,20900.0
2014-06-20 13:05:00,24.7,24.7,24.7,24.7,6500.0,17.5446,17.5446,17.5446,17.5446,6500.0
2014-06-20 13:10:00,24.7,24.72,24.69,24.72,17500.0,17.5446,17.5589,17.5375,17.5589,17500.0
2014-06-20 13:15:00,24.71,24.71,24.7,24.7,19900.0,17.5518,17.5518,17.5446,17.5446,19900.0
2014-06-20 13:20:00,24.7,24.71,24.69,24.7,22300.0,17.5446,17.5518,17.5375,17.5446,22300.0
2014-06-20 13:25:00,24.7,24.7,24.7,24.7,3800.0,17.5446,17.5446,17.5446,17.5446,3800.0
2014-06-20 13:30:00,24.7,24.7,24.69,24.69,6300.0,17.5446,17.5446,17.5375,17.5375,6300.0
2014-06-20 13:35:00,24.7,24.72,24.7,24.71,14400.0,17.5446,17.5589,17.5446,17.5518,14400.0
2014-06-20 13:40:00,24.7,24.7,24.69,24.69,5200.0,17.5446,17.5446,17.5375,17.5375,5200.0
2014-06-20 13:45:00,24.69,24.69,24.69,24.69,3500.0,17.5375,17.5375,17.5375,17.5375,3500.0
2014-06-20 13:50:00,24.69,24.7,24.69,24.7,5800.0,17.5375,17.5446,17.5375,17.5446,5800.0
2014-06-20 13:55:00,24.7,24.7,24.7,24.7,600.0,17.5446,17.5446,17.5446,17.5446,600.0
2014-06-20 14:00:00,24.7,24.7,24.68,24.68,8300.0,17.5446,17.5446,17.5304,17.5304,8300.0
2014-06-20 14:05:00,24.68,24.68,24.68,24.68,4100.0,17.5304,17.5304,17.5304,17.5304,4100.0
2014-06-20 14:10:00,24.68,24.69,24.68,24.68,6700.0,17.5304,17.5375,17.5304,17.5304,6700.0
2014-06-20 14:15:00,24.68,24.75,24.68,24.75,48400.0,17.5304,17.5802,17.5304,17.5802,48400.0
2014-06-20 14:20:00,24.75,24.76,24.75,24.76,19000.0,17.5802,17.5873,17.5802,17.5873,19000.0
2014-06-20 14:25:00,24.75,24.76,24.75,24.75,28900.0,17.5802,17.5873,17.5802,17.5802,28900.0
2014-06-20 14:30:00,24.75,24.75,24.74,24.74,9800.0,17.5802,17.5802,17.5731,17.5731,9800.0
2014-06-20 14:35:00,24.73,24.76,24.73,24.76,23200.0,17.566,17.5873,17.566,17.5873,23200.0
2014-06-20 14:40:00,24.76,24.77,24.76,24.76,7200.0,17.5873,17.5944,17.5873,17.5873,7200.0
2014-06-20 14:45:00,24.76,24.77,24.76,24.76,2300.0,17.5873,17.5944,17.5873,17.5873,2300.0
2014-06-20 14:50:00,24.77,24.78,24.77,24.78,11300.0,17.5944,17.6015,17.5944,17.6015,11300.0
2014-06-20 14:55:00,24.78,24.78,24.77,24.78,5000.0,17.6015,17.6015,17.5944,17.6015,5000.0
2014-06-20 15:00:00,24.78,24.8,24.77,24.79,31500.0,17.6015,17.6157,17.5944,17.6086,31500.0
2014-06-20 15:05:00,24.8,24.81,24.8,24.81,33400.0,17.6157,17.6228,17.6157,17.6228,33400.0
2014-06-20 15:10:00,24.81,24.84,24.81,24.84,56700.0,17.6228,17.6441,17.6228,17.6441,56700.0
2014-06-20 15:15:00,24.83,24.84,24.83,24.84,40300.0,17.637,17.6441,17.637,17.6441,40300.0
2014-06-20 15:20:00,24.84,24.84,24.83,24.83,24900.0,17.6441,17.6441,17.637,17.637,24900.0
2014-06-20 15:25:00,24.83,24.86,24.83,24.86,55800.0,17.637,17.6583,17.637,17.6583,55800.0
2014-06-20 15:30:00,24.86,24.86,24.85,24.85,38200.0,17.6583,17.6583,17.6512,17.6512,38200.0
2014-06-20 15:35:00,24.85,24.88,24.85,24.85,109500.0,17.6512,17.6725,17.6512,17.6512,109500.0
2014-06-20 15:40:00,24.85,24.85,24.8,24.8,52900.0,17.6512,17.6512,17.6157,17.6157,52900.0
2014-06-20 15:45:00,24.8,24.81,24.8,24.8,24000.0,17.6157,17.6228,17.6157,17.6157,24000.0
2014-06-20 15:50:00,24.8,24.85,24.78,24.84,228800.0,17.6157,17.6512,17.6015,17.6441,228800.0
2014-06-20 15:55:00,24.83,24.87,24.83,24.87,139100.0,17.637,17.6654,17.637,17.6654,139100.0
2014-06-23 09:30:00,24.86,24.86,24.75,24.84,52700.0,17.6583,17.6583,17.5802,17.6441,52700.0
2014-06-23 09:35:00,24.84,24.85,24.81,24.85,43200.0,17.6441,17.6512,17.6228,17.6512,43200.0
2014-06-23 09:40:00,24.86,24.89,24.82,24.83,43900.0,17.6583,17.6796,17.6299,17.637,43900.0
2014-06-23 09:45:00,24.83,24.88,24.83,24.87,28100.0,17.637,17.6725,17.637,17.6654,28100.0
2014-06-23 09:50:00,24.87,24.89,24.86,24.88,29900.0,17.6654,17.6796,17.6583,17.6725,29900.0
2014-06-23 09:55:00,24.88,24.9,24.86,24.89,37300.0,17.6725,17.6867,17.6583,17.6796,37300.0
2014-06-23 10:00:00,24.89,24.9,24.88,24.89,27700.0,17.6796,17.6867,17.6725,17.6796,27700.0
2014-06-23 10:05:00,24.89,24.89,24.88,24.88,7900.0,17.6796,17.6796,17.6725,17.6725,7900.0
2014-06-23 10:10:00,24.87,24.87,24.85,24.86,14100.0,17.6654,17.6654,17.6512,17.6583,14100.0
2014-06-23 10:15:00,24.86,24.88,24.86,24.87,17800.0,17.6583,17.6725,17.6583,17.6654,17800.0
2014-06-23 10:20:00,24.87,24.88,24.84,24.84,15600.0,17.6654,17.6725,17.6441,17.6441,15600.0
2014-06-23 10:25:00,24.84,24.84,24.79,24.81,29800.0,17.6441,17.6441,17.6086,17.6228,29800.0
2014-06-23 10:30:00,24.82,24.83,24.81,24.81,13300.0,17.6299,17.637,17.6228,17.6228,13300.0
2014-06-23 10:35:00,24.82,24.83,24.81,24.81,10600.0,17.6299,17.637,17.6228,17.6228,10600.0
2014-06-23 10:40:00,24.81,24.81,24.79,24.81,36100.0,17.6228,17.6228,17.6086,17.6228,36100.0
2014-06-23 10:45:00,24.81,24.83,24.8,24.82,11400.0,17.6228,17.637,17.6157,17.6299,11400.0
2014-06-23 10:50:00,24.81,24.81,24.79,24.8,13400.0,17.6228,17.6228,17.6086,17.6157,13400.0
2014-06-23 10:55:00,24.8,24.8,24.77,24.77,14700.0,17.6157,17.6157,17.5944,17.5944,14700.0
2014-06-23 11:00:00,24.77,24.77,24.76,24.77,10600.0,17.5944,17.5944,17.5873,17.5944,10600.0
2014-06-23 11:05:00,24.77,24.77,24.74,24.75,21900.0,17.5944,17.5944,17.5731,17.5802,21900.0
2014-06-23 11:10:00,24.74,24.74,24.72,24.72,15100.0,17.5731,17.5731,17.5589,17.5589,15100.0
2014-06-23 11:15:00,24.72,24.75,24.72,24.74,24300.0,17.5589,17.5802,17.5589,17.5731,24300.0
2014-06-23 11:20:00,24.73,24.74,24.71,24.73,32200.0,17.566,17.5731,17.5518,17.566,32200.0
2014-06-23 11:25:00,24.73,24.75,24.72,24.73,20500.0,17.566,17.5802,17.5589,17.566,20500.0
2014-06-23 11:30:00,24.74,24.75,24.72,24.73,15900.0,17.5731,17.5802,17.5589,17.566,15900.0
2014-06-23 11:35:00,24.72,24.72,24.7,24.7,3600.0,17.5589,17.5589,17.5446,17.5446,3600.0
2014-06-23 11:40:00,24.71,24.71,24.7,24.7,1100.0,17.5518,17.5518,17.5446,17.5446,1100.0
2014-06-23 11:45:00,24.71,24.74,24.71,24.73,53700.0,17.5518,17.5731,17.5518,17.566,53700.0
2014-06-23 11:50:00,24.73,24.73,24.71,24.71,11500.0,17.566,17.566,17.5518,17.5518,11500.0
2014-06-23 11:55:00,24.7,24.7,24.7,24.7,1400.0,17.5446,17.5446,17.5446,17.5446,1400.0
2014-06-23 12:00:00,24.7,24.7,24.7,24.7,900.0,17.5446,17.5446,17.5446,17.5446,900.0
2014-06-23 12:05:00,24.7,24.71,24.7,24.7,27700.0,17.5446,17.5518,17.5446,17.5446,27700.0
2014-06-23 12:10:00,24.71,24.71,24.7,24.7,6800.0,17.5518,17.5518,17.5446,17.5446,6800.0
2014-06-23 12:15:00,24.7,24.71,24.7,24.7,4400.0,17.5446,17.5518,17.5446,17.5446,4400.0
2014-06-23 12:20:00,24.7,24.75,24.7,24.75,50900.0,17.5446,17.5802,17.5446,17.5802,50900.0
2014-06-23 12:25:00,24.75,24.78,24.75,24.77,10300.0,17.5802,17.6015,17.5802,17.5944,10300.0
2014-06-23 12:30:00,24.77,24.77,24.75,24.75,14500.0,17.5944,17.5944,17.5802,17.5802,14500.0
2014-06-23 12:35:00,24.75,24.75,24.75,24.75,6600.0,17.5802,17.5802,17.5802,17.5802,6600.0
2014-06-23 12:40:00,24.75,24.75,24.71,24.71,13300.0,17.5802,17.5802,17.5518,17.5518,13300.0
2014-06-23 12:45:00,24.71,24.74,24.71,24.74,21800.0,17.5518,17.5731,17.5518,17.5731,21800.0
2014-06-23 12:50:00,24.74,24.75,24.74,24.75,18300.0,17.5731,17.5802,17.5731,17.5802,18300.0
2014-06-23 12:55:00,24.75,24.75,24.73,24.74,13000.0,17.5802,17.5802,17.566,17.5731,13000.0
2014-06-23 13:00:00,24.74,24.74,24.72,24.73,5900.0,17.5731,17.5731,17.5589,17.566,5900.0
2014-06-23 13:05:00,24.73,24.73,24.7,24.7,11500.0,17.566,17.566,17.5446,17.5446,11500.0
2014-06-23 13:10:00,24.7,24.71,24.7,24.7,13000.0,17.5446,17.5518,17.5446,17.5446,13000.0
2014-06-23 13:15:00,24.7,24.7,24.69,24.69,18400.0,17.5446,17.5446,17.5375,17.5375,18400.0
2014-06-23 13:20:00,24.69,24.7,24.68,24.69,28200.0,17.5375,17.5446,17.5304,17.5375,28200.0
2014-06-23 13:25:00,24.69,24.7,24.69,24.7,1500.0,17.5375,17.5446,17.5375,17.5446,1500.0
2014-06-23 13:30:00,24.7,24.7,24.68,24.68,7000.0,17.5446,17.5446,17.5304,17.5304,7000.0
2014-06-23 13:35:00,24.68,24.68,24.68,24.68,6600.0,17.5304,17.5304,17.5304,17.5304,6600.0
2014-06-23 13:40:00,24.68,24.69,24.68,24.69,10900.0,17.5304,17.5375,17.5304,17.5375,10900.0
2014-06-23 13:45:00,24.69,24.69,24.69,24.69,27900.0,17.5375,17.5375,17.5375,17.5375,27900.0
2014-06-23 13:50:00,24.69,24.69,24.69,24.69,3300.0,17.5375,17.5375,17.5375,17.5375,3300.0
2014-06-23 13:55:00,24.68,24.69,24.67,24.67,19500.0,17.5304,17.5375,17.5233,17.5233,19500.0
2014-06-23 14:00:00,24.67,24.68,24.67,24.67,12900.0,17.5233,17.5304,17.5233,17.5233,12900.0
2014-06-23 14:05:00,24.67,24.67,24.67,24.67,3400.0,17.5233,17.5233,17.5233,17.5233,3400.0
2014-06-23 14:10:00,24.67,24.69,24.67,24.69,22500.0,17.5233,17.5375,17.5233,17.5375,22500.0
2014-06-23 14:15:00,24.7,24.72,24.7,24.7,22700.0,17.5446,17.5589,17.5446,17.5446,22700.0
2014-06-23 14:20:00,24.7,24.71,24.69,24.7,9200.0,17.5446,17.5518,17.5375,17.5446,9200.0
2014-06-23 14:25:00,24.7,24.7,24.69,24.69,4900.0,17.5446,17.5446,17.5375,17.5375,4900.0
2014-06-23 14:30:00,24.69,24.69,24.69,24.69,5000.0,17.5375,17.5375,17.5375,17.5375,5000.0
2014-06-23 14:35:00,24.69,24.7,24.69,24.7,1700.0,17.5375,17.5446,17.5375,17.5446,1700.0
2014-06-23 14:40:00,24.7,24.7,24.68,24.68,47000.0,17.5446,17.5446,17.5304,17.5304,47000.0
2014-06-23 14:45:00,24.68,24.69,24.68,24.68,12800.0,17.5304,17.5375,17.5304,17.5304,12800.0
2014-06-23 14:50:00,24.68,24.7,24.68,24.7,11000.0,17.5304,17.5446,17.5304,17.5446,11000.0
2014-06-23 14:55:00,24.69,24.69,24.69,24.69,6800.0,17.5375,17.5375,17.5375,17.5375,6800.0
2014-06-23 15:00:00,24.69,24.69,24.68,24.68,11800.0,17.5375,17.5375,17.5304,17.5304,11800.0
2014-06-23 15:05:00,24.68,24.68,24.68,24.68,800.0,17.5304,17.5304,17.5304,17.5304,800.0
2014-06-23 15:10:00,24.68,24.68,24.65,24.66,30900.0,17.5304,17.5304,17.5091,17.5162,30900.0
2014-06-23 15:15:00,24.66,24.67,24.66,24.67,15500.0,17.5162,17.5233,17.5162,17.5233,15500.0
2014-06-23 15:20:00,24.67,24.67,24.65,24.66,16200.0,17.5233,17.5233,17.5091,17.5162,16200.0
2014-06-23 15:25:00,24.66,24.67,24.65,24.66,11100.0,17.5162,17.5233,17.5091,17.5162,11100.0
2014-06-23 15:30:00,24.67,24.67,24.66,24.67,27000.0,17.5233,17.5233,17.5162,17.5233,27000.0
2014-06-23 15:35:00,24.67,24.67,24.65,24.66,21500.0,17.5233,17.5233,17.5091,17.5162,21500.0
2014-06-23 15:40:00,24.66,24.67,24.66,24.67,18700.0,17.5162,17.5233,17.5162,17.5233,18700.0
2014-06-23 15:45:00,24.67,24.69,24.67,24.69,26000.0,17.5233,17.5375,17.5233,17.5375,26000.0
2014-06-23 15:50:00,24.69,24.7,24.69,24.69,7800.0,17.5375,17.5446,17.5375,17.5375,7800.0
2014-06-23 15:55:00,24.69,24.7,24.69,24.69,53800.0,17.5375,17.5446,17.5375,17.5375,53800.0
2014-06-24 09:30:00,24.61,24.62,24.54,24.58,92200.0,17.4807,17.4878,17.431,17.4594,92200.0
2014-06-24 09:35:00,24.58,24.58,24.57,24.57,10100.0,17.4594,17.4594,17.4523,17.4523,10100.0
2014-06-24 09:40:00,24.58,24.6,24.58,24.6,47800.0,17.4594,17.4736,17.4594,17.4736,47800.0
2014-06-24 09:45:00,24.61,24.61,24.59,24.6,17000.0,17.4807,17.4807,17.4665,17.4736,17000.0
2014-06-24 09:50:00,24.6,24.61,24.58,24.58,17100.0,17.4736,17.4807,17.4594,17.4594,17100.0
2014-06-24 09:55:00,24.58,24.59,24.58,24.58,20800.0,17.4594,17.4665,17.4594,17.4594,20800.0
2014-06-24 10:00:00,24.58,24.59,24.58,24.59,14700.0,17.4594,17.4665,17.4594,17.4665,14700.0
2014-06-24 10:05:00,24.6,24.64,24.6,24.63,13800.0,17.4736,17.502,17.4736,17.4949,13800.0
2014-06-24 10:10:00,24.62,24.63,24.61,24.61,14600.0,17.4878,17.4949,17.4807,17.4807,14600.0
2014-06-24 10:15:00,24.6,24.62,24.59,24.62,42600.0,17.4736,17.4878,17.4665,17.4878,42600.0
2014-06-24 10:20:00,24.62,24.64,24.61,24.64,62500.0,17.4878,17.502,17.4807,17.502,62500.0
2014-06-24 10:25:00,24.64,24.64,24.63,24.64,7000.0,17.502,17.502,17.4949,17.502,7000.0
2014-06-24 10:30:00,24.64,24.64,24.63,24.64,5200.0,17.502,17.502,17.4949,17.502,5200.0
2014-06-24 10:35:00,24.64,24.69,24.64,24.69,38500.0,17.502,17.5375,17.502,17.5375,38500.0
2014-06-24 10:40:00,24.69,24.73,24.68,24.73,33800.0,17.5375,17.566,17.5304,17.566,33800.0
2014-06-24 10:45:00,24.73,24.73,24.72,24.72,26000.0,17.566,17.566,17.5589,17.5589,26000.0
2014-06-24 10:50:00,24.72,24.72,24.72,24.72,700.0,17.5589,17.5589,17.5589,17.5589,700.0
2014-06-24 10:55:00,24.71,24.71,24.68,24.68,10700.0,17.5518,17.5518,17.5304,17.5304,10700.0
2014-06-24 11:00:00,24.68,24.68,24.67,24.67,13000.0,17.5304,17.5304,17.5233,17.5233,13000.0
2014-06-24 11:05:00,24.67,24.67,24.65,24.65,11600.0,17.5233,17.5233,17.5091,17.5091,11600.0
2014-06-24 11:10:00,24.65,24.65,24.64,24.65,3300.0,17.5091,17.5091,17.502,17.5091,3300.0
2014-06-24 11:15:00,24.65,24.71,24.65,24.71,30900.0,17.5091,17.5518,17.5091,17.5518,30900.0
2014-06-24 11:20:00,24.72,24.73,24.71,24.73,9300.0,17.5589,17.566,17.5518,17.566,9300.0
2014-06-24 11:25:00,24.73,24.73,24.7,24.7,19500.0,17.566,17.566,17.5446,17.5446,19500.0
2014-06-24 11:30:00,24.7,24.71,24.68,24.68,7900.0,17.5446,17.5518,17.5304,17.5304,7900.0
2014-06-24 11:35:00,24.68,24.7,24.67,24.7,19800.0,17.5304,17.5446,17.5233,17.5446,19800.0
2014-06-24 11:40:00,24.69,24.69,24.68,24.68,7900.0,17.5375,17.5375,17.5304,17.5304,7900.0
2014-06-24 11:45:00,24.68,24.68,24.68,24.68,2400.0,17.5304,17.5304,17.5304,17.5304,2400.0
2014-06-24 11:50:00,24.68,24.7,24.68,24.7,51100.0,17.5304,17.5446,17.5304,17.5446,51100.0
2014-06-24 11:55:00,24.7,24.71,24.7,24.71,11100.0,17.5446,17.5518,17.5446,17.5518,11100.0
2014-06-24 12:00:00,24.71,24.72,24.71,24.72,10100.0,17.5518,17.5589,17.5518,17.5589,10100.0
2014-06-24 12:05:00,24.72,24.72,24.7,24.7,7900.0,17.5589,17.5589,17.5446,17.5446,7900.0
2014-06-24 12:10:00,24.7,24.7,24.7,24.7,16900.0,17.5446,17.5446,17.5446,17.5446,16900.0
2014-06-24 12:15:00,24.7,24.7,24.7,24.7,1600.0,17.5446,17.5446,17.5446,17.5446,1600.0
2014-06-24 12:20:00,24.7,24.7,24.7,24.7,3500.0,17.5446,17.5446,17.5446,17.5446,3500.0
2014-06-24 12:25:00,24.7,24.7,24.7,24.7,2700.0,17.5446,17.5446,17.5446,17.5446,2700.0
2014-06-24 12:30:00,24.7,24.7,24.7,24.7,1600.0,17.5446,17.5446,17.5446,17.5446,1600.0
2014-06-24 12:35:00,24.7,24.7,24.7,24.7,4300.0,17.5446,17.5446,17.5446,17.5446,4300.0
2014-06-24 12:40:00,24.7,24.7,24.7,24.7,1800.0,17.5446,17.5446,17.5446,17.5446,1800.0
2014-06-24 12:45:00,24.69,24.69,24.69,24.69,400.0,17.5375,17.5375,17.5375,17.5375,400.0
2014-06-24 12:50:00,24.69,24.72,24.69,24.72,24000.0,17.5375,17.5589,17.5375,17.5589,24000.0
2014-06-24 12:55:00,24.72,24.73,24.72,24.72,8400.0,17.5589,17.566,17.5589,17.5589,8400.0
2014-06-24 13:00:00,24.71,24.71,24.7,24.7,22700.0,17.5518,17.5518,17.5446,17.5446,22700.0
2014-06-24 13:05:00,24.7,24.7,24.69,24.69,4100.0,17.5446,17.5446,17.5375,17.5375,4100.0
2014-06-24 13:10:00,24.69,24.69,24.69,24.69,3000.0,17.5375,17.5375,17.5375,17.5375,3000.0
2014-06-24 13:15:00,24.69,24.69,24.69,24.69,0.0,17.5375,17.5375,17.5375,17.5375,0.0
2014-06-24 13:20:00,24.69,24.7,24.69,24.69,4200.0,17.5375,17.5446,17.5375,17.5375,4200.0
2014-06-24 13:25:00,24.69,24.72,24.69,24.72,21300.0,17.5375,17.5589,17.5375,17.5589,21300.0
2014-06-24 13:30:00,24.71,24.73,24.7,24.73,32800.0,17.5518,17.566,17.5446,17.566,32800.0
2014-06-24 13:35:00,24.73,24.74,24.73,24.73,8900.0,17.566,17.5731,17.566,17.566,8900.0
2014-06-24 13:40:00,24.74,24.74,24.7,24.7,24500.0,17.5731,17.5731,17.5446,17.5446,24500.0
2014-06-24 13:45:00,24.7,24.7,24.69,24.69,900.0,17.5446,17.5446,17.5375,17.5375,900.0
2014-06-24 13:50:00,24.7,24.7,24.7,24.7,11200.0,17.5446,17.5446,17.5446,17.5446,11200.0
2014-06-24 13:55:00,24.71,24.71,24.7,24.7,11500.0,17.5518,17.5518,17.5446,17.5446,11500.0
2014-06-24 14:00:00,24.7,24.71,24.7,24.71,11100.0,17.5446,17.5518,17.5446,17.5518,11100.0
2014-06-24 14:05:00,24.72,24.72,24.71,24.72,5900.0,17.5589,17.5589,17.5518,17.5589,5900.0
2014-06-24 14:10:00,24.71,24.72,24.71,24.72,22600.0,17.5518,17.5589,17.5518,17.5589,22600.0
2014-06-24 14:15:00,24.73,24.73,24.72,24.72,3200.0,17.566,17.566,17.5589,17.5589,3200.0
2014-06-24 14:20:00,24.73,24.73,24.73,24.73,6800.0,17.566,17.566,17.566,17.566,6800.0
2014-06-24 14:25:00,24.73,24.73,24.71,24.71,18500.0,17.566,17.566,17.5518,17.5518,18500.0
2014-06-24 14:30:00,24.7,24.71,24.69,24.69,71100.0,17.5446,17.5518,17.5375,17.5375,71100.0
2014-06-24 14:35:00,24.69,24.7,24.68,24.69,31100.0,17.5375,17.5446,17.5304,17.5375,31100.0
2014-06-24 14:40:00,24.69,24.69,24.68,24.69,24100.0,17.5375,17.5375,17.5304,17.5375,24100.0
2014-06-24 14:45:00,24.69,24.69,24.68,24.68,10800.0,17.5375,17.5375,17.5304,17.5304,10800.0
2014-06-24 14:50:00,24.67,24.67,24.65,24.66,7300.0,17.5233,17.5233,17.5091,17.5162,7300.0
2014-06-24 14:55:00,24.66,24.67,24.66,24.67,26900.0,17.5162,17.5233,17.5162,17.5233,26900.0
2014-06-24 15:00:00,24.66,24.66,24.62,24.63,35500.0,17.5162,17.5162,17.4878,17.4949,35500.0
2014-06-24 15:05:00,24.62,24.63,24.59,24.59,24200.0,17.4878,17.4949,17.4665,17.4665,24200.0
2014-06-24 15:10:00,24.59,24.59,24.57,24.58,50100.0,17.4665,17.4665,17.4523,17.4594,50100.0
2014-06-24 15:15:00,24.57,24.61,24.57,24.57,77100.0,17.4523,17.4807,17.4523,17.4523,77100.0
2014-06-24 15:20:00,24.56,24.56,24.53,24.53,14400.0,17.4452,17.4452,17.4239,17.4239,14400.0
2014-06-24 15:25:00,24.53,24.57,24.53,24.56,51700.0,17.4239,17.4523,17.4239,17.4452,51700.0
2014-06-24 15:30:00,24.56,24.6,24.55,24.55,105500.0,17.4452,17.4736,17.4381,17.4381,105500.0
2014-06-24 15:35:00,24.55,24.55,24.52,24.54,41200.0,17.4381,17.4381,17.4168,17.431,41200.0
2014-06-24 15:40:00,24.53,24.57,24.53,24.57,51200.0,17.4239,17.4523,17.4239,17.4523,51200.0
2014-06-24 15:45:00,24.57,24.57,24.56,24.57,17600.0,17.4523,17.4523,17.4452,17.4523,17600.0
2014-06-24 15:50:00,24.57,24.57,24.53,24.55,53300.0,17.4523,17.4523,17.4239,17.4381,53300.0
2014-06-24 15:55:00,24.55,24.57,24.53,24.53,59400.0,17.4381,17.4523,17.4239,17.4239,59400.0
2014-06-25 09:30:00,24.55,24.56,24.47,24.49,45600.0,17.4381,17.4452,17.3813,17.3955,45600.0
2014-06-25 09:35:00,24.48,24.5,24.45,24.46,34600.0,17.3884,17.4026,17.3671,17.3742,34600.0
2014-06-25 09:40:00,24.46,24.47,24.41,24.44,20200.0,17.3742,17.3813,17.3387,17.36,20200.0
2014-06-25 09:45:00,24.44,24.46,24.41,24.43,47700.0,17.36,17.3742,17.3387,17.3529,47700.0
2014-06-25 09:50:00,24.43,24.48,24.43,24.48,54900.0,17.3529,17.3884,17.3529,17.3884,54900.0
2014-06-25 09:55:00,24.49,24.53,24.49,24.49,50400.0,17.3955,17.4239,17.3955,17.3955,50400.0
2014-06-25 10:00:00,24.49,24.5,24.48,24.48,5300.0,17.3955,17.4026,17.3884,17.3884,5300.0
2014-06-25 10:05:00,24.48,24.48,24.47,24.47,13700.0,17.3884,17.3884,17.3813,17.3813,13700.0
2014-06-25 10:10:00,24.47,24.49,24.47,24.48,24000.0,17.3813,17.3955,17.3813,17.3884,24000.0
2014-06-25 10:15:00,24.48,24.5,24.48,24.5,20400.0,17.3884,17.4026,17.3884,17.4026,20400.0
2014-06-25 10:20:00,24.5,24.51,24.47,24.47,11300.0,17.4026,17.4097,17.3813,17.3813,11300.0
2014-06-25 10:25:00,24.47,24.49,24.47,24.49,45500.0,17.3813,17.3955,17.3813,17.3955,45500.0
2014-06-25 10:30:00,24.49,24.5,24.47,24.48,64300.0,17.3955,17.4026,17.3813,17.3884,64300.0
2014-06-25 10:35:00,24.47,24.49,24.47,24.48,45200.0,17.3813,17.3955,17.3813,17.3884,45200.0
2014-06-25 10:40:00,24.49,24.5,24.49,24.5,20400.0,17.3955,17.4026,17.3955,17.4026,20400.0
2014-06-25 10:45:00,24.51,24.52,24.5,24.5,9900.0,17.4097,17.4168,17.4026,17.4026,9900.0
2014-06-25 10:50:00,24.51,24.52,24.5,24.51,14800.0,17.4097,17.4168,17.4026,17.4097,14800.0
2014-06-25 10:55:00,24.51,24.56,24.51,24.56,23300.0,17.4097,17.4452,17.4097,17.4452,23300.0
2014-06-25 11:00:00,24.56,24.56,24.54,24.54,22400.0,17.4452,17.4452,17.431,17.431,22400.0
2014-06-25 11:05:00,24.55,24.58,24.55,24.58,16000.0,17.4381,17.4594,17.4381,17.4594,16000.0
2014-06-25 11:10:00,24.58,24.62,24.58,24.61,25800.0,17.4594,17.4878,17.4594,17.4807,25800.0
2014-06-25 11:15:00,24.61,24.61,24.57,24.58,41700.0,17.4807,17.4807,17.4523,17.4594,41700.0
2014-06-25 11:20:00,24.59,24.62,24.59,24.6,32400.0,17.4665,17.4878,17.4665,17.4736,32400.0
2014-06-25 11:25:00,24.6,24.61,24.6,24.6,17400.0,17.4736,17.4807,17.4736,17.4736,17400.0
2014-06-25 11:30:00,24.59,24.6,24.59,24.6,3600.0,17.4665,17.4736,17.4665,17.4736,3600.0
2014-06-25 11:35:00,24.6,24.6,24.58,24.58,12400.0,17.4736,17.4736,17.4594,17.4594,12400.0
2014-06-25 11:40:00,24.59,24.59,24.59,24.59,16300.0,17.4665,17.4665,17.4665,17.4665,16300.0
2014-06-25 11:45:00,24.59,24.59,24.58,24.59,13900.0,17.4665,17.4665,17.4594,17.4665,13900.0
2014-06-25 11:50:00,24.58,24.58,24.57,24.58,5900.0,17.4594,17.4594,17.4523,17.4594,5900.0
2014-06-25 11:55:00,24.58,24.59,24.58,24.59,54100.0,17.4594,17.4665,17.4594,17.4665,54100.0
2014-06-25 12:00:00,24.59,24.6,24.59,24.6,6800.0,17.4665,17.4736,17.4665,17.4736,6800.0
2014-06-25 12:05:00,24.6,24.6,24.58,24.59,12100.0,17.4736,17.4736,17.4594,17.4665,12100.0
2014-06-25 12:10:00,24.59,24.59,24.58,24.58,9000.0,17.4665,17.4665,17.4594,17.4594,9000.0
2014-06-25 12:15:00,24.58,24.59,24.58,24.58,11500.0,17.4594,17.4665,17.4594,17.4594,11500.0
2014-06-25 12:20:00,24.58,24.59,24.58,24.59,7400.0,17.4594,17.4665,17.4594,17.4665,7400.0
2014-06-25 12:25:00,24.59,24.59,24.58,24.59,25200.0,17.4665,17.4665,17.4594,17.4665,25200.0
2014-06-25 12:30:00,24.59,24.62,24.59,24.62,43200.0,17.4665,17.4878,17.4665,17.4878,43200.0
2014-06-25 12:35:00,24.62,24.63,24.6,24.61,39800.0,17.4878,17.4949,17.4736,17.4807,39800.0
2014-06-25 12:40:00,24.61,24.62,24.59,24.62,48300.0,17.4807,17.4878,17.4665,17.4878,48300.0
2014-06-25 12:45:00,24.61,24.61,24.6,24.61,6400.0,17.4807,17.4807,17.4736,17.4807,6400.0
2014-06-25 12:50:00,24.61,24.61,24.61,24.61,1100.0,17.4807,17.4807,17.4807,17.4807,1100.0
2014-06-25 12:55:00,24.61,24.61,24.59,24.6,8200.0,17.4807,17.4807,17.4665,17.4736,8200.0
2014-06-25 13:00:00,24.6,24.6,24.6,24.6,0.0,17.4736,17.4736,17.4736,17.4736,0.0
2014-06-25 13:05:00,24.63,24.63,24.62,24.62,13900.0,17.4949,17.4949,17.4878,17.4878,13900.0
2014-06-25 13:10:00,24.61,24.61,24.61,24.61,5200.0,17.4807,17.4807,17.4807,17.4807,5200.0
2014-06-25 13:15:00,24.61,24.62,24.6,24.61,8000.0,17.4807,17.4878,17.4736,17.4807,8000.0
2014-06-25 13:20:00,24.61,24.63,24.61,24.63,14100.0,17.4807,17.4949,17.4807,17.4949,14100.0
2014-06-25 13:25:00,24.62,24.62,24.61,24.61,3400.0,17.4878,17.4878,17.4807,17.4807,3400.0
2014-06-25 13:30:00,24.61,24.63,24.61,24.63,16900.0,17.4807,17.4949,17.4807,17.4949,16900.0
2014-06-25 13:35:00,24.63,24.64,24.63,24.64,3000.0,17.4949,17.502,17.4949,17.502,3000.0
2014-06-25 13:40:00,24.64,24.64,24.64,24.64,1800.0,17.502,17.502,17.502,17.502,1800.0
2014-06-25 13:45:00,24.64,24.64,24.61,24.64,59800.0,17.502,17.502,17.4807,17.502,59800.0
2014-06-25 13:50:00,24.63,24.66,24.63,24.66,19000.0,17.4949,17.5162,17.4949,17.5162,19000.0
2014-06-25 13:55:00,24.67,24.7,24.67,24.7,45600.0,17.5233,17.5446,17.5233,17.5446,45600.0
2014-06-25 14:00:00,24.69,24.7,24.69,24.69,8200.0,17.5375,17.5446,17.5375,17.5375,8200.0
2014-06-25 14:05:00,24.69,24.7,24.66,24.66,81000.0,17.5375,17.5446,17.5162,17.5162,81000.0
2014-06-25 14:10:00,24.67,24.68,24.66,24.68,49100.0,17.5233,17.5304,17.5162,17.5304,49100.0
2014-06-25 14:15:00,24.68,24.7,24.68,24.7,29700.0,17.5304,17.5446,17.5304,17.5446,29700.0
2014-06-25 14:20:00,24.69,24.72,24.69,24.71,29600.0,17.5375,17.5589,17.5375,17.5518,29600.0
2014-06-25 14:25:00,24.72,24.72,24.72,24.72,1300.0,17.5589,17.5589,17.5589,17.5589,1300.0
2014-06-25 14:30:00,24.72,24.72,24.72,24.72,7400.0,17.5589,17.5589,17.5589,17.5589,7400.0
2014-06-25 14:35:00,24.72,24.73,24.72,24.73,7600.0,17.5589,17.566,17.5589,17.566,7600.0
2014-06-25 14:40:00,24.73,24.73,24.7,24.7,13800.0,17.566,17.566,17.5446,17.5446,13800.0
2014-06-25 14:45:00,24.7,24.7,24.67,24.68,20900.0,17.5446,17.5446,17.5233,17.5304,20900.0
2014-06-25 14:50:00,24.68,24.69,24.68,24.69,5200.0,17.5304,17.5375,17.5304,17.5375,5200.0
2014-06-25 14:55:00,24.69,24.7,24.68,24.68,10100.0,17.5375,17.5446,17.5304,17.5304,10100.0
2014-06-25 15:00:00,24.68,24.68,24.68,24.68,4100.0,17.5304,17.5304,17.5304,17.5304,4100.0
2014-06-25 15:05:00,24.68,24.73,24.68,24.73,122500.0,17.5304,17.566,17.5304,17.566,122500.0
2014-06-25 15:10:00,24.72,24.75,24.72,24.74,20700.0,17.5589,17.5802,17.5589,17.5731,20700.0
2014-06-25 15:15:00,24.74,24.74,24.73,24.74,14900.0,17.5731,17.5731,17.566,17.5731,14900.0
2014-06-25 15:20:00,24.74,24.75,24.72,24.72,16900.0,17.5731,17.5802,17.5589,17.5589,16900.0
2014-06-25 15:25:00,24.72,24.74,24.72,24.74,19100.0,17.5589,17.5731,17.5589,17.5731,19100.0
2014-06-25 15:30:00,24.75,24.75,24.74,24.75,27800.0,17.5802,17.5802,17.5731,17.5802,27800.0
2014-06-25 15:35:00,24.76,24.78,24.75,24.78,45800.0,17.5873,17.6015,17.5802,17.6015,45800.0
2014-06-25 15:40:00,24.77,24.77,24.76,24.77,27700.0,17.5944,17.5944,17.5873,17.5944,27700.0
2014-06-25 15:45:00,24.77,24.78,24.74,24.74,96100.0,17.5944,17.6015,17.5731,17.5731,96100.0
2014-06-25 15:50:00,24.74,24.75,24.73,24.73,43600.0,17.5731,17.5802,17.566,17.566,43600.0
2014-06-25 15:55:00,24.73,24.73,24.72,24.72,24300.0,17.566,17.566,17.5589,17.5589,24300.0
2014-06-26 09:30:00,24.66,24.76,24.65,24.75,122100.0,17.5162,17.5873,17.5091,17.5802,122100.0
2014-06-26 09:35:00,24.75,24.8,24.7,24.7,61400.0,17.5802,17.6157,17.5446,17.5446,61400.0
2014-06-26 09:40:00,24.7,24.7,24.67,24.68,26100.0,17.5446,17.5446,17.5233,17.5304,26100.0
2014-06-26 09:45:00,24.67,24.67,24.59,24.59,27800.0,17.5233,17.5233,17.4665,17.4665,27800.0
2014-06-26 09:50:00,24.59,24.59,24.56,24.57,24000.0,17.4665,17.4665,17.4452,17.4523,24000.0
2014-06-26 09:55:00,24.57,24.58,24.53,24.53,21300.0,17.4523,17.4594,17.4239,17.4239,21300.0
2014-06-26 10:00:00,24.52,24.54,24.51,24.53,20000.0,17.4168,17.431,17.4097,17.4239,20000.0
2014-06-26 10:05:00,24.54,24.56,24.52,24.52,12000.0,17.431,17.4452,17.4168,17.4168,12000.0
2014-06-26 10:10:00,24.51,24.51,24.49,24.49,12700.0,17.4097,17.4097,17.3955,17.3955,12700.0
2014-06-26 10:15:00,24.49,24.53,24.49,24.53,11900.0,17.3955,17.4239,17.3955,17.4239,11900.0
2014-06-26 10:20:00,24.53,24.56,24.53,24.56,46300.0,17.4239,17.4452,17.4239,17.4452,46300.0
2014-06-26 10:25:00,24.57,24.58,24.55,24.57,43100.0,17.4523,17.4594,17.4381,17.4523,43100.0
2014-06-26 10:30:00,24.57,24.57,24.53,24.56,31800.0,17.4523,17.4523,17.4239,17.4452,31800.0
2014-06-26 10:35:00,24.56,24.56,24.53,24.54,27800.0,17.4452,17.4452,17.4239,17.431,27800.0
2014-06-26 10:40:00,24.54,24.57,24.53,24.57,48100.0,17.431,17.4523,17.4239,17.4523,48100.0
2014-06-26 10:45:00,24.57,24.59,24.56,24.58,33000.0,17.4523,17.4665,17.4452,17.4594,33000.0
2014-06-26 10:50:00,24.58,24.59,24.57,24.57,35500.0,17.4594,17.4665,17.4523,17.4523,35500.0
2014-06-26 10:55:00,24.56,24.59,24.55,24.59,103400.0,17.4452,17.4665,17.4381,17.4665,103400.0
2014-06-26 11:00:00,24.59,24.64,24.59,24.64,31000.0,17.4665,17.502,17.4665,17.502,31000.0
2014-06-26 11:05:00,24.64,24.64,24.61,24.61,21900.0,17.502,17.502,17.4807,17.4807,21900.0
2014-06-26 11:10:00,24.6,24.6,24.59,24.59,8800.0,17.4736,17.4736,17.4665,17.4665,8800.0
2014-06-26 11:15:00,24.59,24.59,24.57,24.59,16000.0,17.4665,17.4665,17.4523,17.4665,16000.0
2014-06-26 11:20:00,24.59,24.59,24.59,24.59,10000.0,17.4665,17.4665,17.4665,17.4665,10000.0
2014-06-26 11:25:00,24.59,24.59,24.57,24.57,20000.0,17.4665,17.4665,17.4523,17.4523,20000.0
2014-06-26 11:30:00,24.57,24.57,24.55,24.57,26600.0,17.4523,17.4523,17.4381,17.4523,26600.0
2014-06-26 11:35:00,24.57,24.58,24.55,24.56,29600.0,17.4523,17.4594,17.4381,17.4452,29600.0
2014-06-26 11:40:00,24.56,24.58,24.55,24.58,5600.0,17.4452,17.4594,17.4381,17.4594,5600.0
2014-06-26 11:45:00,24.58,24.58,24.57,24.58,34800.0,17.4594,17.4594,17.4523,17.4594,34800.0
2014-06-26 11:50:00,24.58,24.58,24.56,24.56,25100.0,17.4594,17.4594,17.4452,17.4452,25100.0
2014-06-26 11:55:00,24.56,24.57,24.56,24.57,3300.0,17.4452,17.4523,17.4452,17.4523,3300.0
2014-06-26 12:00:00,24.56,24.57,24.56,24.56,3200.0,17.4452,17.4523,17.4452,17.4452,3200.0
2014-06-26 12:05:00,24.56,24.56,24.54,24.55,25700.0,17.4452,17.4452,17.431,17.4381,25700.0
2014-06-26 12:10:00,24.55,24.55,24.53,24.54,5300.0,17.4381,17.4381,17.4239,17.431,5300.0
2014-06-26 12:15:00,24.55,24.55,24.51,24.53,19500.0,17.4381,17.4381,17.4097,17.4239,19500.0
2014-06-26 12:20:00,24.53,24.53,24.52,24.52,11000.0,17.4239,17.4239,17.4168,17.4168,11000.0
2014-06-26 12:25:00,24.52,24.55,24.52,24.55,16000.0,17.4168,17.4381,17.4168,17.4381,16000.0
2014-06-26 12:30:00,24.55,24.55,24.53,24.55,26200.0,17.4381,17.4381,17.4239,17.4381,26200.0
2014-06-26 12:35:00,24.54,24.55,24.53,24.55,17300.0,17.431,17.4381,17.4239,17.4381,17300.0
2014-06-26 12:40:00,24.55,24.55,24.54,24.54,4700.0,17.4381,17.4381,17.431,17.431,4700.0
2014-06-26 12:45:00,24.54,24.54,24.53,24.53,7600.0,17.431,17.431,17.4239,17.4239,7600.0
2014-06-26 12:50:00,24.53,24.57,24.53,24.57,19300.0,17.4239,17.4523,17.4239,17.4523,19300.0
2014-06-26 12:55:00,24.56,24.56,24.56,24.56,31500.0,17.4452,17.4452,17.4452,17.4452,31500.0
2014-06-26 13:00:00,24.55,24.56,24.55,24.55,6300.0,17.4381,17.4452,17.4381,17.4381,6300.0
2014-06-26 13:05:00,24.54,24.54,24.53,24.54,29400.0,17.431,17.431,17.4239,17.431,29400.0
2014-06-26 13:10:00,24.54,24.54,24.53,24.53,4500.0,17.431,17.431,17.4239,17.4239,4500.0
2014-06-26 13:15:00,24.53,24.53,24.51,24.51,20400.0,17.4239,17.4239,17.4097,17.4097,20400.0
2014-06-26 13:20:00,24.51,24.56,24.51,24.56,14400.0,17.4097,17.4452,17.4097,17.4452,14400.0
2014-06-26 13:25:00,24.56,24.59,24.56,24.58,32800.0,17.4452,17.4665,17.4452,17.4594,32800.0
2014-06-26 13:30:00,24.58,24.59,24.58,24.58,18200.0,17.4594,17.4665,17.4594,17.4594,18200.0
2014-06-26 13:35:00,24.59,24.6,24.58,24.6,11400.0,17.4665,17.4736,17.4594,17.4736,11400.0
2014-06-26 13:40:00,24.61,24.62,24.59,24.59,25700.0,17.4807,17.4878,17.4665,17.4665,25700.0
2014-06-26 13:45:00,24.6,24.61,24.59,24.61,17000.0,17.4736,17.4807,17.4665,17.4807,17000.0
2014-06-26 13:50:00,24.6,24.6,24.6,24.6,1000.0,17.4736,17.4736,17.4736,17.4736,1000.0
2014-06-26 13:55:00,24.6,24.6,24.59,24.59,5400.0,17.4736,17.4736,17.4665,17.4665,5400.0
2014-06-26 14:00:00,24.59,24.59,24.57,24.57,23800.0,17.4665,17.4665,17.4523,17.4523,23800.0
2014-06-26 14:05:00,24.58,24.59,24.58,24.59,5200.0,17.4594,17.4665,17.4594,17.4665,5200.0
2014-06-26 14:10:00,24.58,24.59,24.57,24.58,51900.0,17.4594,17.4665,17.4523,17.4594,51900.0
2014-06-26 14:15:00,24.58,24.58,24.56,24.56,3800.0,17.4594,17.4594,17.4452,17.4452,3800.0
2014-06-26 14:20:00,24.57,24.58,24.56,24.56,10000.0,17.4523,17.4594,17.4452,17.4452,10000.0
2014-06-26 14:25:00,24.57,24.58,24.57,24.58,10900.0,17.4523,17.4594,17.4523,17.4594,10900.0
2014-06-26 14:30:00,24.58,24.58,24.57,24.57,10500.0,17.4594,17.4594,17.4523,17.4523,10500.0
2014-06-26 14:35:00,24.57,24.58,24.57,24.58,2000.0,17.4523,17.4594,17.4523,17.4594,2000.0
2014-06-26 14:40:00,24.57,24.59,24.57,24.58,2600.0,17.4523,17.4665,17.4523,17.4594,2600.0
2014-06-26 14:45:00,24.58,24.61,24.58,24.61,13300.0,17.4594,17.4807,17.4594,17.4807,13300.0
2014-06-26 14:50:00,24.6,24.62,24.6,24.62,3400.0,17.4736,17.4878,17.4736,17.4878,3400.0
2014-06-26 14:55:00,24.61,24.61,24.58,24.58,11900.0,17.4807,17.4807,17.4594,17.4594,11900.0
2014-06-26 15:00:00,24.58,24.6,24.58,24.6,9400.0,17.4594,17.4736,17.4594,17.4736,9400.0
2014-06-26 15:05:00,24.61,24.62,24.6,24.61,5800.0,17.4807,17.4878,17.4736,17.4807,5800.0
2014-06-26 15:10:00,24.61,24.61,24.6,24.6,10400.0,17.4807,17.4807,17.4736,17.4736,10400.0
2014-06-26 15:15:00,24.6,24.62,24.6,24.62,48600.0,17.4736,17.4878,17.4736,17.4878,48600.0
2014-06-26 15:20:00,24.61,24.63,24.61,24.63,5900.0,17.4807,17.4949,17.4807,17.4949,5900.0
2014-06-26 15:25:00,24.62,24.62,24.61,24.61,33600.0,17.4878,17.4878,17.4807,17.4807,33600.0
2014-06-26 15:30:00,24.61,24.62,24.6,24.62,11300.0,17.4807,17.4878,17.4736,17.4878,11300.0
2014-06-26 15:35:00,24.61,24.64,24.61,24.63,23200.0,17.4807,17.502,17.4807,17.4949,23200.0
2014-06-26 15:40:00,24.62,24.64,24.61,24.64,19900.0,17.4878,17.502,17.4807,17.502,19900.0
2014-06-26 15:45:00,24.64,24.66,24.61,24.65,208600.0,17.502,17.5162,17.4807,17.5091,208600.0
2014-06-26 15:50:00,24.65,24.66,24.63,24.63,56900.0,17.5091,17.5162,17.4949,17.4949,56900.0
2014-06-26 15:55:00,24.63,24.66,24.63,24.65,64100.0,17.4949,17.5162,17.4949,17.5091,64100.0
2014-06-27 09:30:00,24.66,24.69,24.59,24.59,44700.0,17.5162,17.5375,17.4665,17.4665,44700.0
2014-06-27 09:35:00,24.59,24.63,24.58,24.59,27000.0,17.4665,17.4949,17.4594,17.4665,27000.0
2014-06-27 09:40:00,24.59,24.6,24.52,24.52,49500.0,17.4665,17.4736,17.4168,17.4168,49500.0
2014-06-27 09:45:00,24.52,24.53,24.49,24.49,35300.0,17.4168,17.4239,17.3955,17.3955,35300.0
2014-06-27 09:50:00,24.5,24.54,24.48,24.53,33000.0,17.4026,17.431,17.3884,17.4239,33000.0
2014-06-27 09:55:00,24.53,24.55,24.52,24.54,29000.0,17.4239,17.4381,17.4168,17.431,29000.0
2014-06-27 10:00:00,24.55,24.55,24.52,24.52,10000.0,17.4381,17.4381,17.4168,17.4168,10000.0
2014-06-27 10:05:00,24.52,24.52,24.5,24.51,15700.0,17.4168,17.4168,17.4026,17.4097,15700.0
2014-06-27 10:10:00,24.51,24.51,24.5,24.51,25200.0,17.4097,17.4097,17.4026,17.4097,25200.0
2014-06-27 10:15:00,24.51,24.54,24.51,24.53,45300.0,17.4097,17.431,17.4097,17.4239,45300.0
2014-06-27 10:20:00,24.52,24.56,24.52,24.55,19300.0,17.4168,17.4452,17.4168,17.4381,19300.0
2014-06-27 10:25:00,24.54,24.59,24.53,24.59,65200.0,17.431,17.4665,17.4239,17.4665,65200.0
2014-06-27 10:30:00,24.6,24.61,24.59,24.6,12500.0,17.4736,17.4807,17.4665,17.4736,12500.0
2014-06-27 10:35:00,24.6,24.61,24.59,24.6,33400.0,17.4736,17.4807,17.4665,17.4736,33400.0
2014-06-27 10:40:00,24.59,24.64,24.59,24.61,13500.0,17.4665,17.502,17.4665,17.4807,13500.0
2014-06-27 10:45:00,24.62,24.63,24.61,24.61,17600.0,17.4878,17.4949,17.4807,17.4807,17600.0
2014-06-27 10:50:00,24.61,24.65,24.61,24.63,24100.0,17.4807,17.5091,17.4807,17.4949,24100.0
2014-06-27 10:55:00,24.63,24.65,24.63,24.65,5800.0,17.4949,17.5091,17.4949,17.5091,5800.0
2014-06-27 11:00:00,24.64,24.64,24.62,24.62,37800.0,17.502,17.502,17.4878,17.4878,37800.0
2014-06-27 11:05:00,24.63,24.67,24.63,24.67,33700.0,17.4949,17.5233,17.4949,17.5233,33700.0
2014-06-27 11:10:00,24.67,24.67,24.65,24.67,26200.0,17.5233,17.5233,17.5091,17.5233,26200.0
2014-06-27 11:15:00,24.67,24.7,24.67,24.69,20700.0,17.5233,17.5446,17.5233,17.5375,20700.0
2014-06-27 11:20:00,24.7,24.74,24.7,24.72,32000.0,17.5446,17.5731,17.5446,17.5589,32000.0
2014-06-27 11:25:00,24.72,24.72,24.71,24.71,13500.0,17.5589,17.5589,17.5518,17.5518,13500.0
2014-06-27 11:30:00,24.71,24.71,24.68,24.69,24500.0,17.5518,17.5518,17.5304,17.5375,24500.0
2014-06-27 11:35:00,24.69,24.69,24.66,24.67,15300.0,17.5375,17.5375,17.5162,17.5233,15300.0
2014-06-27 11:40:00,24.67,24.69,24.67,24.68,12100.0,17.5233,17.5375,17.5233,17.5304,12100.0
2014-06-27 11:45:00,24.68,24.68,24.67,24.68,3700.0,17.5304,17.5304,17.5233,17.5304,3700.0
2014-06-27 11:50:00,24.69,24.7,24.68,24.69,18800.0,17.5375,17.5446,17.5304,17.5375,18800.0
2014-06-27 11:55:00,24.69,24.7,24.69,24.7,9800.0,17.5375,17.5446,17.5375,17.5446,9800.0
2014-06-27 12:00:00,24.71,24.72,24.69,24.69,28100.0,17.5518,17.5589,17.5375,17.5375,28100.0
2014-06-27 12:05:00,24.69,24.69,24.67,24.67,8700.0,17.5375,17.5375,17.5233,17.5233,8700.0
2014-06-27 12:10:00,24.67,24.67,24.66,24.67,7300.0,17.5233,17.5233,17.5162,17.5233,7300.0
2014-06-27 12:15:00,24.67,24.7,24.67,24.7,7800.0,17.5233,17.5446,17.5233,17.5446,7800.0
2014-06-27 12:20:00,24.7,24.74,24.69,24.74,18000.0,17.5446,17.5731,17.5375,17.5731,18000.0
2014-06-27 12:25:00,24.74,24.75,24.72,24.72,20900.0,17.5731,17.5802,17.5589,17.5589,20900.0
2014-06-27 12:30:00,24.71,24.72,24.7,24.72,7300.0,17.5518,17.5589,17.5446,17.5589,7300.0
2014-06-27 12:35:00,24.72,24.72,24.7,24.7,5900.0,17.5589,17.5589,17.5446,17.5446,5900.0
2014-06-27 12:40:00,24.7,24.7,24.68,24.68,9900.0,17.5446,17.5446,17.5304,17.5304,9900.0
2014-06-27 12:45:00,24.69,24.7,24.69,24.7,5400.0,17.5375,17.5446,17.5375,17.5446,5400.0
2014-06-27 12:50:00,24.7,24.7,24.68,24.68,2600.0,17.5446,17.5446,17.5304,17.5304,2600.0
2014-06-27 12:55:00,24.68,24.68,24.68,24.68,0.0,17.5304,17.5304,17.5304,17.5304,0.0
2014-06-27 13:00:00,24.68,24.69,24.67,24.69,10600.0,17.5304,17.5375,17.5233,17.5375,10600.0
2014-06-27 13:05:00,24.69,24.69,24.67,24.67,23000.0,17.5375,17.5375,17.5233,17.5233,23000.0
2014-06-27 13:10:00,24.67,24.67,24.66,24.66,6500.0,17.5233,17.5233,17.5162,17.5162,6500.0
2014-06-27 13:15:00,24.66,24.66,24.61,24.62,35500.0,17.5162,17.5162,17.4807,17.4878,35500.0
2014-06-27 13:20:00,24.62,24.63,24.62,24.62,5200.0,17.4878,17.4949,17.4878,17.4878,5200.0
2014-06-27 13:25:00,24.62,24.64,24.62,24.64,6700.0,17.4878,17.502,17.4878,17.502,6700.0
2014-06-27 13:30:00,24.65,24.68,24.65,24.67,28000.0,17.5091,17.5304,17.5091,17.5233,28000.0
2014-06-27 13:35:00,24.67,24.67,24.65,24.65,1000.0,17.5233,17.5233,17.5091,17.5091,1000.0
2014-06-27 13:40:00,24.65,24.67,24.65,24.67,1900.0,17.5091,17.5233,17.5091,17.5233,1900.0
2014-06-27 13:45:00,24.66,24.66,24.65,24.66,5900.0,17.5162,17.5162,17.5091,17.5162,5900.0
2014-06-27 13:50:00,24.66,24.68,24.66,24.68,6000.0,17.5162,17.5304,17.5162,17.5304,6000.0
2014-06-27 13:55:00,24.69,24.69,24.68,24.68,10000.0,17.5375,17.5375,17.5304,17.5304,10000.0
2014-06-27 14:00:00,24.68,24.7,24.68,24.7,12300.0,17.5304,17.5446,17.5304,17.5446,12300.0
2014-06-27 14:05:00,24.7,24.73,24.69,24.71,50200.0,17.5446,17.566,17.5375,17.5518,50200.0
2014-06-27 14:10:00,24.71,24.71,24.71,24.71,3500.0,17.5518,17.5518,17.5518,17.5518,3500.0
2014-06-27 14:15:00,24.7,24.7,24.68,24.69,13300.0,17.5446,17.5446,17.5304,17.5375,13300.0
2014-06-27 14:20:00,24.69,24.71,24.68,24.71,25900.0,17.5375,17.5518,17.5304,17.5518,25900.0
2014-06-27 14:25:00,24.71,24.71,24.69,24.69,18100.0,17.5518,17.5518,17.5375,17.5375,18100.0
2014-06-27 14:30:00,24.69,24.71,24.69,24.71,12100.0,17.5375,17.5518,17.5375,17.5518,12100.0
2014-06-27 14:35:00,24.71,24.73,24.71,24.73,8900.0,17.5518,17.566,17.5518,17.566,8900.0
2014-06-27 14:40:00,24.73,24.73,24.7,24.7,17100.0,17.566,17.566,17.5446,17.5446,17100.0
2014-06-27 14:45:00,24.7,24.7,24.69,24.69,9800.0,17.5446,17.5446,17.5375,17.5375,9800.0
2014-06-27 14:50:00,24.69,24.69,24.66,24.66,17500.0,17.5375,17.5375,17.5162,17.5162,17500.0
2014-06-27 14:55:00,24.65,24.66,24.65,24.66,39200.0,17.5091,17.5162,17.5091,17.5162,39200.0
2014-06-27 15:00:00,24.66,24.67,24.66,24.67,18800.0,17.5162,17.5233,17.5162,17.5233,18800.0
2014-06-27 15:05:00,24.67,24.69,24.67,24.69,2800.0,17.5233,17.5375,17.5233,17.5375,2800.0
2014-06-27 15:10:00,24.68,24.68,24.68,24.68,300.0,17.5304,17.5304,17.5304,17.5304,300.0
2014-06-27 15:15:00,24.68,24.68,24.67,24.67,23200.0,17.5304,17.5304,17.5233,17.5233,23200.0
2014-06-27 15:20:00,24.67,24.68,24.67,24.67,7400.0,17.5233,17.5304,17.5233,17.5233,7400.0
2014-06-27 15:25:00,24.67,24.69,24.67,24.68,10100.0,17.5233,17.5375,17.5233,17.5304,10100.0
2014-06-27 15:30:00,24.68,24.73,24.68,24.73,23900.0,17.5304,17.566,17.5304,17.566,23900.0
2014-06-27 15:35:00,24.73,24.73,24.7,24.7,19800.0,17.566,17.566,17.5446,17.5446,19800.0
2014-06-27 15:40:00,24.7,24.75,24.69,24.75,49600.0,17.5446,17.5802,17.5375,17.5802,49600.0
2014-06-27 15:45:00,24.75,24.77,24.73,24.75,55200.0,17.5802,17.5944,17.566,17.5802,55200.0
2014-06-27 15:50:00,24.74,24.77,24.72,24.74,72800.0,17.5731,17.5944,17.5589,17.5731,72800.0
2014-06-27 15:55:00,24.74,24.74,24.69,24.7,99800.0,17.5731,17.5731,17.5375,17.5446,99800.0
2014-06-30 09:30:00,24.68,24.75,24.63,24.73,149800.0,17.5304,17.5802,17.4949,17.566,149800.0
2014-06-30 09:35:00,24.74,24.79,24.73,24.79,86700.0,17.5731,17.6086,17.566,17.6086,86700.0
2014-06-30 09:40:00,24.78,24.79,24.75,24.75,48100.0,17.6015,17.6086,17.5802,17.5802,48100.0
2014-06-30 09:45:00,24.75,24.75,24.71,24.72,55800.0,17.5802,17.5802,17.5518,17.5589,55800.0
2014-06-30 09:50:00,24.73,24.75,24.72,24.74,46100.0,17.566,17.5802,17.5589,17.5731,46100.0
2014-06-30 09:55:00,24.75,24.8,24.75,24.8,39700.0,17.5802,17.6157,17.5802,17.6157,39700.0
2014-06-30 10:00:00,24.8,24.84,24.8,24.82,52800.0,17.6157,17.6441,17.6157,17.6299,52800.0
2014-06-30 10:05:00,24.83,24.83,24.78,24.78,69700.0,17.637,17.637,17.6015,17.6015,69700.0
2014-06-30 10:10:00,24.78,24.8,24.78,24.79,34800.0,17.6015,17.6157,17.6015,17.6086,34800.0
2014-06-30 10:15:00,24.79,24.82,24.78,24.8,76900.0,17.6086,17.6299,17.6015,17.6157,76900.0
2014-06-30 10:20:00,24.8,24.81,24.79,24.8,48200.0,17.6157,17.6228,17.6086,17.6157,48200.0
2014-06-30 10:25:00,24.81,24.81,24.77,24.77,36800.0,17.6228,17.6228,17.5944,17.5944,36800.0
2014-06-30 10:30:00,24.78,24.78,24.76,24.77,40700.0,17.6015,17.6015,17.5873,17.5944,40700.0
2014-06-30 10:35:00,24.78,24.78,24.75,24.76,22000.0,17.6015,17.6015,17.5802,17.5873,22000.0
2014-06-30 10:40:00,24.76,24.77,24.76,24.76,46800.0,17.5873,17.5944,17.5873,17.5873,46800.0
2014-06-30 10:45:00,24.76,24.78,24.76,24.77,42000.0,17.5873,17.6015,17.5873,17.5944,42000.0
2014-06-30 10:50:00,24.77,24.78,24.75,24.78,23100.0,17.5944,17.6015,17.5802,17.6015,23100.0
2014-06-30 10:55:00,24.78,24.78,24.76,24.76,32600.0,17.6015,17.6015,17.5873,17.5873,32600.0
2014-06-30 11:00:00,24.77,24.77,24.76,24.76,25100.0,17.5944,17.5944,17.5873,17.5873,25100.0
2014-06-30 11:05:00,24.75,24.75,24.72,24.72,30900.0,17.5802,17.5802,17.5589,17.5589,30900.0
2014-06-30 11:10:00,24.72,24.75,24.72,24.74,33200.0,17.5589,17.5802,17.5589,17.5731,33200.0
2014-06-30 11:15:00,24.73,24.74,24.72,24.74,20900.0,17.566,17.5731,17.5589,17.5731,20900.0
2014-06-30 11:20:00,24.75,24.78,24.75,24.77,14800.0,17.5802,17.6015,17.5802,17.5944,14800.0
2014-06-30 11:25:00,24.78,24.8,24.76,24.79,20400.0,17.6015,17.6157,17.5873,17.6086,20400.0
2014-06-30 11:30:00,24.78,24.8,24.78,24.78,17600.0,17.6015,17.6157,17.6015,17.6015,17600.0
2014-06-30 11:35:00,24.78,24.8,24.78,24.8,11300.0,17.6015,17.6157,17.6015,17.6157,11300.0
2014-06-30 11:40:00,24.8,24.82,24.8,24.82,10500.0,17.6157,17.6299,17.6157,17.6299,10500.0
2014-06-30 11:45:00,24.82,24.83,24.8,24.8,30500.0,17.6299,17.637,17.6157,17.6157,30500.0
2014-06-30 11:50:00,24.81,24.81,24.81,24.81,2900.0,17.6228,17.6228,17.6228,17.6228,2900.0
2014-06-30 11:55:00,24.81,24.81,24.8,24.81,13300.0,17.6228,17.6228,17.6157,17.6228,13300.0
2014-06-30 12:00:00,24.81,24.83,24.81,24.83,7200.0,17.6228,17.637,17.6228,17.637,7200.0
2014-06-30 12:05:00,24.83,24.83,24.79,24.79,32200.0,17.637,17.637,17.6086,17.6086,32200.0
2014-06-30 12:10:00,24.8,24.81,24.8,24.81,15300.0,17.6157,17.6228,17.6157,17.6228,15300.0
2014-06-30 12:15:00,24.81,24.83,24.81,24.83,9200.0,17.6228,17.637,17.6228,17.637,9200.0
2014-06-30 12:20:00,24.83,24.83,24.83,24.83,5700.0,17.637,17.637,17.637,17.637,5700.0
2014-06-30 12:25:00,24.84,24.87,24.83,24.87,42200.0,17.6441,17.6654,17.637,17.6654,42200.0
2014-06-30 12:30:00,24.87,24.88,24.86,24.87,38300.0,17.6654,17.6725,17.6583,17.6654,38300.0
2014-06-30 12:35:00,24.86,24.86,24.86,24.86,500.0,17.6583,17.6583,17.6583,17.6583,500.0
2014-06-30 12:40:00,24.86,24.86,24.85,24.86,11500.0,17.6583,17.6583,17.6512,17.6583,11500.0
2014-06-30 12:45:00,24.87,24.88,24.86,24.88,20400.0,17.6654,17.6725,17.6583,17.6725,20400.0
2014-06-30 12:50:00,24.88,24.88,24.88,24.88,1300.0,17.6725,17.6725,17.6725,17.6725,1300.0
2014-06-30 12:55:00,24.88,24.88,24.86,24.86,11200.0,17.6725,17.6725,17.6583,17.6583,11200.0
2014-06-30 13:00:00,24.86,24.86,24.85,24.85,8900.0,17.6583,17.6583,17.6512,17.6512,8900.0
2014-06-30 13:05:00,24.85,24.85,24.82,24.83,60500.0,17.6512,17.6512,17.6299,17.637,60500.0
2014-06-30 13:10:00,24.84,24.85,24.83,24.85,44500.0,17.6441,17.6512,17.637,17.6512,44500.0
2014-06-30 13:15:00,24.86,24.87,24.85,24.87,23300.0,17.6583,17.6654,17.6512,17.6654,23300.0
2014-06-30 13:20:00,24.87,24.88,24.86,24.88,8000.0,17.6654,17.6725,17.6583,17.6725,8000.0
2014-06-30 13:25:00,24.88,24.89,24.88,24.89,23800.0,17.6725,17.6796,17.6725,17.6796,23800.0
2014-06-30 13:30:00,24.89,24.89,24.89,24.89,10600.0,17.6796,17.6796,17.6796,17.6796,10600.0
2014-06-30 13:35:00,24.9,24.9,24.86,24.86,26000.0,17.6867,17.6867,17.6583,17.6583,26000.0
2014-06-30 13:40:00,24.86,24.88,24.86,24.87,32100.0,17.6583,17.6725,17.6583,17.6654,32100.0
2014-06-30 13:45:00,24.88,24.88,24.88,24.88,13200.0,17.6725,17.6725,17.6725,17.6725,13200.0
2014-06-30 13:50:00,24.88,24.9,24.86,24.9,18200.0,17.6725,17.6867,17.6583,17.6867,18200.0
2014-06-30 13:55:00,24.9,24.9,24.87,24.88,12000.0,17.6867,17.6867,17.6654,17.6725,12000.0
2014-06-30 14:00:00,24.88,24.89,24.88,24.89,10100.0,17.6725,17.6796,17.6725,17.6796,10100.0
2014-06-30 14:05:00,24.89,24.9,24.89,24.9,3900.0,17.6796,17.6867,17.6796,17.6867,3900.0
2014-06-30 14:10:00,24.9,24.9,24.88,24.89,23700.0,17.6867,17.6867,17.6725,17.6796,23700.0
2014-06-30 14:15:00,24.89,24.9,24.89,24.9,13200.0,17.6796,17.6867,17.6796,17.6867,13200.0
2014-06-30 14:20:00,24.9,24.9,24.88,24.88,12100.0,17.6867,17.6867,17.6725,17.6725,12100.0
2014-06-30 14:25:00,24.89,24.9,24.89,24.9,6600.0,17.6796,17.6867,17.6796,17.6867,6600.0
2014-06-30 14:30:00,24.9,24.9,24.87,24.88,34100.0,17.6867,17.6867,17.6654,17.6725,34100.0
2014-06-30 14:35:00,24.88,24.88,24.87,24.88,1700.0,17.6725,17.6725,17.6654,17.6725,1700.0
2014-06-30 14:40:00,24.88,24.88,24.84,24.84,24600.0,17.6725,17.6725,17.6441,17.6441,24600.0
2014-06-30 14:45:00,24.84,24.88,24.84,24.86,45700.0,17.6441,17.6725,17.6441,17.6583,45700.0
2014-06-30 14:50:00,24.85,24.86,24.85,24.86,11900.0,17.6512,17.6583,17.6512,17.6583,11900.0
2014-06-30 14:55:00,24.85,24.86,24.83,24.83,41100.0,17.6512,17.6583,17.637,17.637,41100.0
2014-06-30 15:00:00,24.83,24.83,24.83,24.83,4400.0,17.637,17.637,17.637,17.637,4400.0
2014-06-30 15:05:00,24.83,24.84,24.83,24.84,7100.0,17.637,17.6441,17.637,17.6441,7100.0
2014-06-30 15:10:00,24.84,24.85,24.84,24.85,4800.0,17.6441,17.6512,17.6441,17.6512,4800.0
2014-06-30 15:15:00,24.85,24.85,24.84,24.84,4800.0,17.6512,17.6512,17.6441,17.6441,4800.0
2014-06-30 15:20:00,24.84,24.85,24.84,24.84,1900.0,17.6441,17.6512,17.6441,17.6441,1900.0
2014-06-30 15:25:00,24.84,24.86,24.84,24.86,36400.0,17.6441,17.6583,17.6441,17.6583,36400.0
2014-06-30 15:30:00,24.85,24.86,24.85,24.85,2500.0,17.6512,17.6583,17.6512,17.6512,2500.0
2014-06-30 15:35:00,24.85,24.89,24.84,24.89,90600.0,17.6512,17.6796,17.6441,17.6796,90600.0
2014-06-30 15:40:00,24.89,24.89,24.84,24.86,137400.0,17.6796,17.6796,17.6441,17.6583,137400.0
2014-06-30 15:45:00,24.85,24.9,24.85,24.88,77100.0,17.6512,17.6867,17.6512,17.6725,77100.0
2014-06-30 15:50:00,24.89,24.89,24.86,24.88,56800.0,17.6796,17.6796,17.6583,17.6725,56800.0
2014-06-30 15:55:00,24.88,24.88,24.86,24.86,29200.0,17.6725,17.6725,17.6583,17.6583,29200.0
2014-07-01 09:30:00,25.0,25.0,24.82,24.84,115100.0,17.7577,17.7577,17.6299,17.6441,115100.0
2014-07-01 09:35:00,24.85,24.9,24.84,24.84,84800.0,17.6512,17.6867,17.6441,17.6441,84800.0
2014-07-01 09:40:00,24.85,24.85,24.78,24.78,69300.0,17.6512,17.6512,17.6015,17.6015,69300.0
2014-07-01 09:45:00,24.77,24.81,24.77,24.81,40900.0,17.5944,17.6228,17.5944,17.6228,40900.0
2014-07-01 09:50:00,24.81,24.85,24.81,24.85,33700.0,17.6228,17.6512,17.6228,17.6512,33700.0
2014-07-01 09:55:00,24.84,24.88,24.84,24.86,25300.0,17.6441,17.6725,17.6441,17.6583,25300.0
2014-07-01 10:00:00,24.86,24.89,24.85,24.88,105300.0,17.6583,17.6796,17.6512,17.6725,105300.0
2014-07-01 10:05:00,24.89,24.9,24.84,24.85,48900.0,17.6796,17.6867,17.6441,17.6512,48900.0
2014-07-01 10:10:00,24.86,24.94,24.86,24.92,66800.0,17.6583,17.7151,17.6583,17.7009,66800.0
2014-07-01 10:15:00,24.92,24.92,24.91,24.91,24100.0,17.7009,17.7009,17.6938,17.6938,24100.0
2014-07-01 10:20:00,24.92,24.92,24.89,24.89,31900.0,17.7009,17.7009,17.6796,17.6796,31900.0
2014-07-01 10:25:00,24.89,24.89,24.89,24.89,11400.0,17.6796,17.6796,17.6796,17.6796,11400.0
2014-07-01 10:30:00,24.89,24.93,24.89,24.92,49600.0,17.6796,17.708,17.6796,17.7009,49600.0
2014-07-01 10:35:00,24.92,24.92,24.92,24.92,700.0,17.7009,17.7009,17.7009,17.7009,700.0
2014-07-01 10:40:00,24.92,24.92,24.92,24.92,28100.0,17.7009,17.7009,17.7009,17.7009,28100.0
2014-07-01 10:45:00,24.93,24.93,24.92,24.92,200.0,17.708,17.708,17.7009,17.7009,200.0
2014-07-01 10:50:00,24.93,24.94,24.93,24.94,22200.0,17.708,17.7151,17.708,17.7151,22200.0
2014-07-01 10:55:00,24.95,24.97,24.95,24.97,23500.0,17.7222,17.7364,17.7222,17.7364,23500.0
2014-07-01 11:00:00,24.97,24.98,24.96,24.97,23900.0,17.7364,17.7435,17.7293,17.7364,23900.0
2014-07-01 11:05:00,24.97,24.98,24.97,24.98,6400.0,17.7364,17.7435,17.7364,17.7435,6400.0
2014-07-01 11:10:00,24.98,24.98,24.98,24.98,1400.0,17.7435,17.7435,17.7435,17.7435,1400.0
2014-07-01 11:15:00,24.98,24.99,24.98,24.99,14200.0,17.7435,17.7506,17.7435,17.7506,14200.0
2014-07-01 11:20:00,24.99,24.99,24.99,24.99,1200.0,17.7506,17.7506,17.7506,17.7506,1200.0
2014-07-01 11:25:00,24.99,24.99,24.99,24.99,100.0,17.7506,17.7506,17.7506,17.7506,100.0
2014-07-01 11:30:00,24.99,25.04,24.99,25.04,275300.0,17.7506,17.7862,17.7506,17.7862,275300.0
2014-07-01 11:35:00,25.04,25.08,25.04,25.05,45100.0,17.7862,17.8146,17.7862,17.7933,45100.0
2014-07-01 11:40:00,25.04,25.04,25.01,25.02,55100.0,17.7862,17.7862,17.7648,17.7719,55100.0
2014-07-01 11:45:00,25.03,25.05,25.03,25.04,37800.0,17.7791,17.7933,17.7791,17.7862,37800.0
2014-07-01 11:50:00,25.03,25.03,25.02,25.03,12200.0,17.7791,17.7791,17.7719,17.7791,12200.0
2014-07-01 11:55:00,25.03,25.03,25.03,25.03,9800.0,17.7791,17.7791,17.7791,17.7791,9800.0
2014-07-01 12:00:00,25.03,25.03,25.02,25.02,15100.0,17.7791,17.7791,17.7719,17.7719,15100.0
2014-07-01 12:05:00,25.03,25.03,25.0,25.0,20000.0,17.7791,17.7791,17.7577,17.7577,20000.0
2014-07-01 12:10:00,25.0,25.0,24.99,24.99,14900.0,17.7577,17.7577,17.7506,17.7506,14900.0
2014-07-01 12:15:00,24.99,25.01,24.99,25.01,5800.0,17.7506,17.7648,17.7506,17.7648,5800.0
2014-07-01 12:20:00,25.01,25.01,25.01,25.01,7800.0,17.7648,17.7648,17.7648,17.7648,7800.0
2014-07-01 12:25:00,25.01,25.01,25.01,25.01,3200.0,17.7648,17.7648,17.7648,17.7648,3200.0
2014-07-01 12:30:00,25.02,25.04,25.02,25.04,24600.0,17.7719,17.7862,17.7719,17.7862,24600.0
2014-07-01 12:35:00,25.04,25.04,25.03,25.03,11800.0,17.7862,17.7862,17.7791,17.7791,11800.0
2014-07-01 12:40:00,25.03,25.04,25.03,25.04,7800.0,17.7791,17.7862,17.7791,17.7862,7800.0
2014-07-01 12:45:00,25.03,25.03,25.02,25.03,6600.0,17.7791,17.7791,17.7719,17.7791,6600.0
2014-07-01 12:50:00,25.03,25.03,25.0,25.0,32500.0,17.7791,17.7791,17.7577,17.7577,32500.0
2014-07-01 12:55:00,25.0,25.01,25.0,25.0,10600.0,17.7577,17.7648,17.7577,17.7577,10600.0
2014-07-01 13:00:00,25.0,25.03,25.0,25.02,15100.0,17.7577,17.7791,17.7577,17.7719,15100.0
2014-07-01 13:05:00,25.03,25.03,25.01,25.01,26800.0,17.7791,17.7791,17.7648,17.7648,26800.0
2014-07-01 13:10:00,25.01,25.01,25.01,25.01,9300.0,17.7648,17.7648,17.7648,17.7648,9300.0
2014-07-01 13:15:00,25.02,25.03,25.02,25.03,16700.0,17.7719,17.7791,17.7719,17.7791,16700.0
2014-07-01 13:20:00,25.04,25.07,25.04,25.07,28500.0,17.7862,17.8075,17.7862,17.8075,28500.0
2014-07-01 13:25:00,25.07,25.07,25.05,25.05,13300.0,17.8075,17.8075,17.7933,17.7933,13300.0
2014-07-01 13:30:00,25.06,25.06,25.04,25.04,26500.0,17.8004,17.8004,17.7862,17.7862,26500.0
2014-07-01 13:35:00,25.03,25.05,25.03,25.05,35900.0,17.7791,17.7933,17.7791,17.7933,35900.0
2014-07-01 13:40:00,25.05,25.06,25.05,25.06,4000.0,17.7933,17.8004,17.7933,17.8004,4000.0
2014-07-01 13:45:00,25.06,25.07,25.06,25.07,10500.0,17.8004,17.8075,17.8004,17.8075,10500.0
2014-07-01 13:50:00,25.07,25.08,25.07,25.07,3500.0,17.8075,17.8146,17.8075,17.8075,3500.0
2014-07-01 13:55:00,25.08,25.09,25.08,25.08,13100.0,17.8146,17.8217,17.8146,17.8146,13100.0
2014-07-01 14:00:00,25.09,25.09,25.08,25.08,19600.0,17.8217,17.8217,17.8146,17.8146,19600.0
2014-07-01 14:05:00,25.09,25.09,25.09,25.09,2100.0,17.8217,17.8217,17.8217,17.8217,2100.0
2014-07-01 14:10:00,25.09,25.09,25.09,25.09,6300.0,17.8217,17.8217,17.8217,17.8217,6300.0
2014-07-01 14:15:00,25.09,25.09,25.09,25.09,3800.0,17.8217,17.8217,17.8217,17.8217,3800.0
2014-07-01 14:20:00,25.09,25.09,25.09,25.09,1100.0,17.8217,17.8217,17.8217,17.8217,1100.0
2014-07-01 14:25:00,25.09,25.09,25.07,25.07,20200.0,17.8217,17.8217,17.8075,17.8075,20200.0
2014-07-01 14:30:00,25.07,25.08,25.06,25.08,25300.0,17.8075,17.8146,17.8004,17.8146,25300.0
2014-07-01 14:35:00,25.08,25.09,25.07,25.09,211200.0,17.8146,17.8217,17.8075,17.8217,211200.0
2014-07-01 14:40:00,25.09,25.09,25.07,25.07,275000.0,17.8217,17.8217,17.8075,17.8075,275000.0
2014-07-01 14:45:00,25.07,25.07,25.07,25.07,12500.0,17.8075,17.8075,17.8075,17.8075,12500.0
2014-07-01 14:50:00,25.07,25.08,25.07,25.08,5500.0,17.8075,17.8146,17.8075,17.8146,5500.0
2014-07-01 14:55:00,25.08,25.08,25.08,25.08,1500.0,17.8146,17.8146,17.8146,17.8146,1500.0
2014-07-01 15:00:00,25.08,25.08,25.08,25.08,17200.0,17.8146,17.8146,17.8146,17.8146,17200.0
2014-07-01 15:05:00,25.08,25.08,25.08,25.08,2300.0,17.8146,17.8146,17.8146,17.8146,2300.0
2014-07-01 15:10:00,25.08,25.08,25.08,25.08,2700.0,17.8146,17.8146,17.8146,17.8146,2700.0
2014-07-01 15:15:00,25.08,25.09,25.08,25.09,25800.0,17.8146,17.8217,17.8146,17.8217,25800.0
2014-07-01 15:20:00,25.09,25.09,25.08,25.09,96100.0,17.8217,17.8217,17.8146,17.8217,96100.0
2014-07-01 15:25:00,25.09,25.11,25.09,25.1,239400.0,17.8217,17.8359,17.8217,17.8288,239400.0
2014-07-01 15:30:00,25.1,25.1,25.08,25.08,311200.0,17.8288,17.8288,17.8146,17.8146,311200.0
2014-07-01 15:35:00,25.08,25.09,25.08,25.08,7700.0,17.8146,17.8217,17.8146,17.8146,7700.0
2014-07-01 15:40:00,25.08,25.09,25.08,25.09,33700.0,17.8146,17.8217,17.8146,17.8217,33700.0
2014-07-01 15:45:00,25.09,25.1,25.09,25.1,41600.0,17.8217,17.8288,17.8217,17.8288,41600.0
2014-07-01 15:50:00,25.1,25.1,25.08,25.09,120800.0,17.8288,17.8288,17.8146,17.8217,120800.0
2014-07-01 15:55:00,25.1,25.1,25.08,25.08,162500.0,17.8288,17.8288,17.8146,17.8146,162500.0
2014-07-02 09:30:00,24.98,25.09,24.98,25.09,152400.0,17.8782,17.957,17.8782,17.957,152400.0
2014-07-02 09:35:00,25.09,25.14,25.05,25.05,97000.0,17.957,17.9927,17.9283,17.9283,97000.0
2014-07-02 09:40:00,25.05,25.05,24.99,25.02,39700.0,17.9283,17.9283,17.8854,17.9069,39700.0
2014-07-02 09:45:00,25.02,25.05,24.96,24.96,99300.0,17.9069,17.9283,17.8639,17.8639,99300.0
2014-07-02 09:50:00,24.96,24.97,24.92,24.95,44400.0,17.8639,17.8711,17.8353,17.8568,44400.0
2014-07-02 09:55:00,24.96,24.97,24.95,24.96,34400.0,17.8639,17.8711,17.8568,17.8639,34400.0
2014-07-02 10:00:00,24.97,24.97,24.94,24.94,23800.0,17.8711,17.8711,17.8496,17.8496,23800.0
2014-07-02 10:05:00,24.94,24.94,24.91,24.94,52100.0,17.8496,17.8496,17.8281,17.8496,52100.0
2014-07-02 10:10:00,24.95,24.97,24.95,24.95,38200.0,17.8568,17.8711,17.8568,17.8568,38200.0
2014-07-02 10:15:00,24.95,24.97,24.95,24.96,51000.0,17.8568,17.8711,17.8568,17.8639,51000.0
2014-07-02 10:20:00,24.96,24.96,24.93,24.93,10800.0,17.8639,17.8639,17.8424,17.8424,10800.0
2014-07-02 10:25:00,24.93,24.93,24.92,24.93,36300.0,17.8424,17.8424,17.8353,17.8424,36300.0
2014-07-02 10:30:00,24.92,24.93,24.92,24.92,18200.0,17.8353,17.8424,17.8353,17.8353,18200.0
2014-07-02 10:35:00,24.91,24.92,24.91,24.92,3100.0,17.8281,17.8353,17.8281,17.8353,3100.0
2014-07-02 10:40:00,24.92,24.96,24.92,24.94,65100.0,17.8353,17.8639,17.8353,17.8496,65100.0
2014-07-02 10:45:00,24.94,24.95,24.94,24.95,800.0,17.8496,17.8568,17.8496,17.8568,800.0
2014-07-02 10:50:00,24.94,24.95,24.94,24.95,38500.0,17.8496,17.8568,17.8496,17.8568,38500.0
2014-07-02 10:55:00,24.95,24.95,24.9,24.9,14700.0,17.8568,17.8568,17.821,17.821,14700.0
2014-07-02 11:00:00,24.91,24.92,24.89,24.92,91900.0,17.8281,17.8353,17.8138,17.8353,91900.0
2014-07-02 11:05:00,24.92,24.92,24.89,24.91,34300.0,17.8353,17.8353,17.8138,17.8281,34300.0
2014-07-02 11:10:00,24.92,24.92,24.91,24.91,17900.0,17.8353,17.8353,17.8281,17.8281,17900.0
2014-07-02 11:15:00,24.91,24.91,24.88,24.89,27800.0,17.8281,17.8281,17.8067,17.8138,27800.0
2014-07-02 11:20:00,24.89,24.91,24.89,24.91,27400.0,17.8138,17.8281,17.8138,17.8281,27400.0
2014-07-02 11:25:00,24.9,24.93,24.9,24.91,75400.0,17.821,17.8424,17.821,17.8281,75400.0
2014-07-02 11:30:00,24.91,24.94,24.91,24.94,12600.0,17.8281,17.8496,17.8281,17.8496,12600.0
2014-07-02 11:35:00,24.93,24.97,24.93,24.97,31500.0,17.8424,17.8711,17.8424,17.8711,31500.0
2014-07-02 11:40:00,24.98,25.0,24.98,24.99,16500.0,17.8782,17.8925,17.8782,17.8854,16500.0
2014-07-02 11:45:00,25.0,25.0,24.98,24.98,30600.0,17.8925,17.8925,17.8782,17.8782,30600.0
2014-07-02 11:50:00,24.98,24.99,24.98,24.99,13800.0,17.8782,17.8854,17.8782,17.8854,13800.0
2014-07-02 11:55:00,24.99,24.99,24.98,24.98,18100.0,17.8854,17.8854,17.8782,17.8782,18100.0
2014-07-02 12:00:00,24.99,24.99,24.98,24.98,1000.0,17.8854,17.8854,17.8782,17.8782,1000.0
2014-07-02 12:05:00,24.98,25.0,24.98,25.0,79800.0,17.8782,17.8925,17.8782,17.8925,79800.0
2014-07-02 12:10:00,25.0,25.0,25.0,25.0,11200.0,17.8925,17.8925,17.8925,17.8925,11200.0
2014-07-02 12:15:00,25.0,25.0,24.99,25.0,12400.0,17.8925,17.8925,17.8854,17.8925,12400.0
2014-07-02 12:20:00,24.99,25.0,24.99,25.0,9600.0,17.8854,17.8925,17.8854,17.8925,9600.0
2014-07-02 12:25:00,24.99,25.0,24.99,25.0,24500.0,17.8854,17.8925,17.8854,17.8925,24500.0
2014-07-02 12:30:00,25.0,25.0,25.0,25.0,2000.0,17.8925,17.8925,17.8925,17.8925,2000.0
2014-07-02 12:35:00,25.0,25.07,25.0,25.07,68500.0,17.8925,17.9426,17.8925,17.9426,68500.0
2014-07-02 12:40:00,25.08,25.1,25.08,25.1,46500.0,17.9498,17.9641,17.9498,17.9641,46500.0
2014-07-02 12:45:00,25.1,25.1,25.09,25.1,29600.0,17.9641,17.9641,17.957,17.9641,29600.0
2014-07-02 12:50:00,25.1,25.13,25.05,25.05,42800.0,17.9641,17.9856,17.9283,17.9283,42800.0
2014-07-02 12:55:00,25.04,25.07,25.04,25.07,35500.0,17.9212,17.9426,17.9212,17.9426,35500.0
2014-07-02 13:00:00,25.07,25.07,25.07,25.07,500.0,17.9426,17.9426,17.9426,17.9426,500.0
2014-07-02 13:05:00,25.07,25.07,25.07,25.07,13000.0,17.9426,17.9426,17.9426,17.9426,13000.0
2014-07-02 13:10:00,25.08,25.08,25.06,25.08,18500.0,17.9498,17.9498,17.9355,17.9498,18500.0
2014-07-02 13:15:00,25.08,25.08,25.08,25.08,300.0,17.9498,17.9498,17.9498,17.9498,300.0
2014-07-02 13:20:00,25.08,25.08,25.08,25.08,17100.0,17.9498,17.9498,17.9498,17.9498,17100.0
2014-07-02 13:25:00,25.08,25.08,25.07,25.07,11400.0,17.9498,17.9498,17.9426,17.9426,11400.0
2014-07-02 13:30:00,25.08,25.08,25.08,25.08,7200.0,17.9498,17.9498,17.9498,17.9498,7200.0
2014-07-02 13:35:00,25.08,25.08,25.08,25.08,200.0,17.9498,17.9498,17.9498,17.9498,200.0
2014-07-02 13:40:00,25.08,25.08,25.07,25.07,13300.0,17.9498,17.9498,17.9426,17.9426,13300.0
2014-07-02 13:45:00,25.07,25.1,25.07,25.09,37400.0,17.9426,17.9641,17.9426,17.957,37400.0
2014-07-02 13:50:00,25.09,25.11,25.09,25.1,56300.0,17.957,17.9713,17.957,17.9641,56300.0
2014-07-02 13:55:00,25.09,25.09,25.07,25.08,8200.0,17.957,17.957,17.9426,17.9498,8200.0
2014-07-02 14:00:00,25.07,25.09,25.07,25.09,24200.0,17.9426,17.957,17.9426,17.957,24200.0
2014-07-02 14:05:00,25.09,25.1,25.09,25.09,7300.0,17.957,17.9641,17.957,17.957,7300.0
2014-07-02 14:10:00,25.1,25.11,25.1,25.11,6600.0,17.9641,17.9713,17.9641,17.9713,6600.0
2014-07-02 14:15:00,25.1,25.1,25.07,25.08,16900.0,17.9641,17.9641,17.9426,17.9498,16900.0
2014-07-02 14:20:00,25.07,25.07,25.05,25.07,51000.0,17.9426,17.9426,17.9283,17.9426,51000.0
2014-07-02 14:25:00,25.07,25.08,25.06,25.07,20400.0,17.9426,17.9498,17.9355,17.9426,20400.0
2014-07-02 14:30:00,25.07,25.08,25.07,25.08,20400.0,17.9426,17.9498,17.9426,17.9498,20400.0
2014-07-02 14:35:00,25.08,25.08,25.07,25.08,15800.0,17.9498,17.9498,17.9426,17.9498,15800.0
2014-07-02 14:40:00,25.08,25.08,25.08,25.08,5600.0,17.9498,17.9498,17.9498,17.9498,5600.0
2014-07-02 14:45:00,25.08,25.09,25.08,25.08,12700.0,17.9498,17.957,17.9498,17.9498,12700.0
2014-07-02 14:50:00,25.09,25.09,25.08,25.08,21800.0,17.957,17.957,17.9498,17.9498,21800.0
2014-07-02 14:55:00,25.08,25.09,25.07,25.08,46600.0,17.9498,17.957,17.9426,17.9498,46600.0
2014-07-02 15:00:00,25.09,25.09,25.07,25.07,8600.0,17.957,17.957,17.9426,17.9426,8600.0
2014-07-02 15:05:00,25.07,25.08,25.07,25.08,18400.0,17.9426,17.9498,17.9426,17.9498,18400.0
2014-07-02 15:10:00,25.08,25.09,25.08,25.09,5700.0,17.9498,17.957,17.9498,17.957,5700.0
2014-07-02 15:15:00,25.09,25.09,25.08,25.08,28600.0,17.957,17.957,17.9498,17.9498,28600.0
2014-07-02 15:20:00,25.08,25.08,25.05,25.06,32900.0,17.9498,17.9498,17.9283,17.9355,32900.0
2014-07-02 15:25:00,25.06,25.07,25.06,25.07,30300.0,17.9355,17.9426,17.9355,17.9426,30300.0
2014-07-02 15:30:00,25.07,25.07,25.05,25.05,27100.0,17.9426,17.9426,17.9283,17.9283,27100.0
2014-07-02 15:35:00,25.06,25.06,25.03,25.03,68300.0,17.9355,17.9355,17.914,17.914,68300.0
2014-07-02 15:40:00,25.03,25.04,25.02,25.03,30300.0,17.914,17.9212,17.9069,17.914,30300.0
2014-07-02 15:45:00,25.03,25.06,25.03,25.05,50800.0,17.914,17.9355,17.914,17.9283,50800.0
2014-07-02 15:50:00,25.05,25.05,25.03,25.03,63800.0,17.9283,17.9283,17.914,17.914,63800.0
2014-07-02 15:55:00,25.03,25.04,25.03,25.04,31100.0,17.914,17.9212,17.914,17.9212,31100.0
2014-07-03 09:30:00,25.14,25.16,25.13,25.14,103900.0,17.9927,18.0071,17.9856,17.9927,103900.0
2014-07-03 09:35:00,25.13,25.18,25.13,25.18,60000.0,17.9856,18.0214,17.9856,18.0214,60000.0
2014-07-03 09:40:00,25.18,25.21,25.18,25.2,68200.0,18.0214,18.0428,18.0214,18.0357,68200.0
2014-07-03 09:45:00,25.2,25.22,25.16,25.17,67600.0,18.0357,18.05,18.0071,18.0142,67600.0
2014-07-03 09:50:00,25.16,25.18,25.16,25.18,28100.0,18.0071,18.0214,18.0071,18.0214,28100.0
2014-07-03 09:55:00,25.18,25.23,25.18,25.23,27900.0,18.0214,18.0572,18.0214,18.0572,27900.0
2014-07-03 10:00:00,25.22,25.24,25.22,25.24,32900.0,18.05,18.0643,18.05,18.0643,32900.0
2014-07-03 10:05:00,25.24,25.24,25.22,25.22,7500.0,18.0643,18.0643,18.05,18.05,7500.0
2014-07-03 10:10:00,25.23,25.24,25.23,25.24,4400.0,18.0572,18.0643,18.0572,18.0643,4400.0
2014-07-03 10:15:00,25.24,25.24,25.23,25.24,20700.0,18.0643,18.0643,18.0572,18.0643,20700.0
2014-07-03 10:20:00,25.24,25.24,25.23,25.23,20700.0,18.0643,18.0643,18.0572,18.0572,20700.0
2014-07-03 10:25:00,25.23,25.23,25.22,25.22,28700.0,18.0572,18.0572,18.05,18.05,28700.0
2014-07-03 10:30:00,25.22,25.23,25.21,25.23,17000.0,18.05,18.0572,18.0428,18.0572,17000.0
2014-07-03 10:35:00,25.23,25.23,25.21,25.21,13400.0,18.0572,18.0572,18.0428,18.0428,13400.0
2014-07-03 10:40:00,25.22,25.22,25.19,25.19,8800.0,18.05,18.05,18.0285,18.0285,8800.0
2014-07-03 10:45:00,25.2,25.2,25.19,25.19,8300.0,18.0357,18.0357,18.0285,18.0285,8300.0
2014-07-03 10:50:00,25.18,25.2,25.18,25.19,15800.0,18.0214,18.0357,18.0214,18.0285,15800.0
2014-07-03 10:55:00,25.19,25.2,25.19,25.2,6600.0,18.0285,18.0357,18.0285,18.0357,6600.0
2014-07-03 11:00:00,25.2,25.2,25.2,25.2,3300.0,18.0357,18.0357,18.0357,18.0357,3300.0
2014-07-03 11:05:00,25.2,25.2,25.2,25.2,9100.0,18.0357,18.0357,18.0357,18.0357,9100.0
2014-07-03 11:10:00,25.2,25.2,25.19,25.19,53400.0,18.0357,18.0357,18.0285,18.0285,53400.0
2014-07-03 11:15:00,25.19,25.22,25.19,25.2,21000.0,18.0285,18.05,18.0285,18.0357,21000.0
2014-07-03 11:20:00,25.2,25.2,25.17,25.17,41300.0,18.0357,18.0357,18.0142,18.0142,41300.0
2014-07-03 11:25:00,25.17,25.19,25.17,25.19,16500.0,18.0142,18.0285,18.0142,18.0285,16500.0
2014-07-03 11:30:00,25.19,25.2,25.19,25.19,14700.0,18.0285,18.0357,18.0285,18.0285,14700.0
2014-07-03 11:35:00,25.19,25.19,25.17,25.18,20900.0,18.0285,18.0285,18.0142,18.0214,20900.0
2014-07-03 11:40:00,25.18,25.18,25.17,25.17,18800.0,18.0214,18.0214,18.0142,18.0142,18800.0
2014-07-03 11:45:00,25.17,25.18,25.17,25.17,20600.0,18.0142,18.0214,18.0142,18.0142,20600.0
2014-07-03 11:50:00,25.17,25.18,25.16,25.16,22700.0,18.0142,18.0214,18.0071,18.0071,22700.0
2014-07-03 11:55:00,25.16,25.16,25.16,25.16,9000.0,18.0071,18.0071,18.0071,18.0071,9000.0
2014-07-03 12:00:00,25.16,25.19,25.16,25.17,50200.0,18.0071,18.0285,18.0071,18.0142,50200.0
2014-07-03 12:05:00,25.17,25.18,25.17,25.18,13100.0,18.0142,18.0214,18.0142,18.0214,13100.0
2014-07-03 12:10:00,25.18,25.19,25.17,25.18,16200.0,18.0214,18.0285,18.0142,18.0214,16200.0
2014-07-03 12:15:00,25.19,25.19,25.18,25.19,3800.0,18.0285,18.0285,18.0214,18.0285,3800.0
2014-07-03 12:20:00,25.18,25.19,25.18,25.18,3800.0,18.0214,18.0285,18.0214,18.0214,3800.0
2014-07-03 12:25:00,25.18,25.18,25.16,25.17,43200.0,18.0214,18.0214,18.0071,18.0142,43200.0
2014-07-03 12:30:00,25.18,25.18,25.17,25.18,18100.0,18.0214,18.0214,18.0142,18.0214,18100.0
2014-07-03 12:35:00,25.17,25.17,25.17,25.17,6600.0,18.0142,18.0142,18.0142,18.0142,6600.0
2014-07-03 12:40:00,25.17,25.17,25.17,25.17,20800.0,18.0142,18.0142,18.0142,18.0142,20800.0
2014-07-03 12:45:00,25.17,25.19,25.16,25.17,107400.0,18.0142,18.0285,18.0071,18.0142,107400.0
2014-07-03 12:50:00,25.17,25.17,25.15,25.15,45900.0,18.0142,18.0142,17.9999,17.9999,45900.0
2014-07-03 12:55:00,25.16,25.21,25.14,25.2,154200.0,18.0071,18.0428,17.9927,18.0357,154200.0
2014-07-07 09:30:00,24.99,25.16,24.99,25.14,39400.0,17.8854,18.0071,17.8854,17.9927,39400.0
2014-07-07 09:35:00,25.13,25.18,25.1,25.18,53000.0,17.9856,18.0214,17.9641,18.0214,53000.0
2014-07-07 09:40:00,25.17,25.17,25.15,25.17,46400.0,18.0142,18.0142,17.9999,18.0142,46400.0
2014-07-07 09:45:00,25.17,25.18,25.17,25.17,27100.0,18.0142,18.0214,18.0142,18.0142,27100.0
2014-07-07 09:50:00,25.18,25.18,25.17,25.17,10200.0,18.0214,18.0214,18.0142,18.0142,10200.0
2014-07-07 09:55:00,25.17,25.17,25.13,25.14,32700.0,18.0142,18.0142,17.9856,17.9927,32700.0
2014-07-07 10:00:00,25.13,25.13,25.09,25.13,39800.0,17.9856,17.9856,17.957,17.9856,39800.0
2014-07-07 10:05:00,25.12,25.16,25.12,25.16,13500.0,17.9784,18.0071,17.9784,18.0071,13500.0
2014-07-07 10:10:00,25.16,25.17,25.15,25.16,72400.0,18.0071,18.0142,17.9999,18.0071,72400.0
2014-07-07 10:15:00,25.15,25.15,25.15,25.15,3700.0,17.9999,17.9999,17.9999,17.9999,3700.0
2014-07-07 10:20:00,25.15,25.16,25.14,25.15,29800.0,17.9999,18.0071,17.9927,17.9999,29800.0
2014-07-07 10:25:00,25.15,25.16,25.15,25.16,6100.0,17.9999,18.0071,17.9999,18.0071,6100.0
2014-07-07 10:30:00,25.15,25.15,25.13,25.15,65200.0,17.9999,17.9999,17.9856,17.9999,65200.0
2014-07-07 10:35:00,25.15,25.17,25.14,25.17,23300.0,17.9999,18.0142,17.9927,18.0142,23300.0
2014-07-07 10:40:00,25.17,25.18,25.17,25.18,36400.0,18.0142,18.0214,18.0142,18.0214,36400.0
2014-07-07 10:45:00,25.18,25.18,25.17,25.18,32200.0,18.0214,18.0214,18.0142,18.0214,32200.0
2014-07-07 10:50:00,25.18,25.18,25.15,25.15,17500.0,18.0214,18.0214,17.9999,17.9999,17500.0
2014-07-07 10:55:00,25.15,25.15,25.1,25.1,51000.0,17.9999,17.9999,17.9641,17.9641,51000.0
2014-07-07 11:00:00,25.1,25.13,25.09,25.11,38700.0,17.9641,17.9856,17.957,17.9713,38700.0
2014-07-07 11:05:00,25.11,25.15,25.11,25.13,15500.0,17.9713,17.9999,17.9713,17.9856,15500.0
2014-07-07 11:10:00,25.13,25.15,25.12,25.15,10600.0,17.9856,17.9999,17.9784,17.9999,10600.0
2014-07-07 11:15:00,25.16,25.16,25.15,25.15,10200.0,18.0071,18.0071,17.9999,17.9999,10200.0
2014-07-07 11:20:00,25.15,25.17,25.15,25.17,2800.0,17.9999,18.0142,17.9999,18.0142,2800.0
2014-07-07 11:25:00,25.17,25.18,25.17,25.17,7700.0,18.0142,18.0214,18.0142,18.0142,7700.0
2014-07-07 11:30:00,25.17,25.18,25.17,25.18,800.0,18.0142,18.0214,18.0142,18.0214,800.0
2014-07-07 11:35:00,25.17,25.17,25.17,25.17,20200.0,18.0142,18.0142,18.0142,18.0142,20200.0
2014-07-07 11:40:00,25.17,25.17,25.17,25.17,2100.0,18.0142,18.0142,18.0142,18.0142,2100.0
2014-07-07 11:45:00,25.17,25.17,25.16,25.16,9400.0,18.0142,18.0142,18.0071,18.0071,9400.0
2014-07-07 11:50:00,25.16,25.18,25.16,25.17,13400.0,18.0071,18.0214,18.0071,18.0142,13400.0
2014-07-07 11:55:00,25.17,25.17,25.15,25.17,28100.0,18.0142,18.0142,17.9999,18.0142,28100.0
2014-07-07 12:00:00,25.17,25.19,25.17,25.18,11900.0,18.0142,18.0285,18.0142,18.0214,11900.0
2014-07-07 12:05:00,25.18,25.18,25.15,25.15,12900.0,18.0214,18.0214,17.9999,17.9999,12900.0
2014-07-07 12:10:00,25.15,25.16,25.15,25.16,10300.0,17.9999,18.0071,17.9999,18.0071,10300.0
2014-07-07 12:15:00,25.16,25.16,25.16,25.16,400.0,18.0071,18.0071,18.0071,18.0071,400.0
2014-07-07 12:20:00,25.16,25.16,25.16,25.16,100.0,18.0071,18.0071,18.0071,18.0071,100.0
2014-07-07 12:25:00,25.16,25.16,25.15,25.15,400.0,18.0071,18.0071,17.9999,17.9999,400.0
2014-07-07 12:30:00,25.16,25.16,25.15,25.16,19100.0,18.0071,18.0071,17.9999,18.0071,19100.0
2014-07-07 12:35:00,25.16,25.16,25.14,25.14,18200.0,18.0071,18.0071,17.9927,17.9927,18200.0
2014-07-07 12:40:00,25.14,25.15,25.14,25.15,10600.0,17.9927,17.9999,17.9927,17.9999,10600.0
2014-07-07 12:45:00,25.14,25.16,25.14,25.16,14900.0,17.9927,18.0071,17.9927,18.0071,14900.0
2014-07-07 12:50:00,25.16,25.16,25.15,25.15,9800.0,18.0071,18.0071,17.9999,17.9999,9800.0
2014-07-07 12:55:00,25.15,25.16,25.15,25.16,3100.0,17.9999,18.0071,17.9999,18.0071,3100.0
2014-07-07 13:00:00,25.16,25.16,25.16,25.16,0.0,18.0071,18.0071,18.0071,18.0071,0.0
2014-07-07 13:05:00,25.16,25.17,25.16,25.17,10700.0,18.0071,18.0142,18.0071,18.0142,10700.0
2014-07-07 13:10:00,25.17,25.17,25.16,25.17,3600.0,18.0142,18.0142,18.0071,18.0142,3600.0
2014-07-07 13:15:00,25.17,25.17,25.17,25.17,9600.0,18.0142,18.0142,18.0142,18.0142,9600.0
2014-07-07 13:20:00,25.16,25.16,25.16,25.16,8200.0,18.0071,18.0071,18.0071,18.0071,8200.0
2014-07-07 13:25:00,25.16,25.16,25.16,25.16,1300.0,18.0071,18.0071,18.0071,18.0071,1300.0
2014-07-07 13:30:00,25.16,25.16,25.16,25.16,1400.0,18.0071,18.0071,18.0071,18.0071,1400.0
2014-07-07 13:35:00,25.16,25.16,25.16,25.16,2300.0,18.0071,18.0071,18.0071,18.0071,2300.0
2014-07-07 13:40:00,25.16,25.18,25.16,25.17,10400.0,18.0071,18.0214,18.0071,18.0142,10400.0
2014-07-07 13:45:00,25.18,25.18,25.18,25.18,3300.0,18.0214,18.0214,18.0214,18.0214,3300.0
2014-07-07 13:50:00,25.18,25.18,25.18,25.18,200.0,18.0214,18.0214,18.0214,18.0214,200.0
2014-07-07 13:55:00,25.18,25.18,25.17,25.18,13600.0,18.0214,18.0214,18.0142,18.0214,13600.0
2014-07-07 14:00:00,25.17,25.18,25.17,25.18,14000.0,18.0142,18.0214,18.0142,18.0214,14000.0
2014-07-07 14:05:00,25.18,25.18,25.17,25.17,18500.0,18.0214,18.0214,18.0142,18.0142,18500.0
2014-07-07 14:10:00,25.17,25.18,25.17,25.18,22200.0,18.0142,18.0214,18.0142,18.0214,22200.0
2014-07-07 14:15:00,25.18,25.18,25.18,25.18,2100.0,18.0214,18.0214,18.0214,18.0214,2100.0
2014-07-07 14:20:00,25.18,25.18,25.17,25.18,23500.0,18.0214,18.0214,18.0142,18.0214,23500.0
2014-07-07 14:25:00,25.17,25.17,25.17,25.17,2900.0,18.0142,18.0142,18.0142,18.0142,2900.0
2014-07-07 14:30:00,25.17,25.18,25.17,25.18,20600.0,18.0142,18.0214,18.0142,18.0214,20600.0
2014-07-07 14:35:00,25.17,25.17,25.17,25.17,800.0,18.0142,18.0142,18.0142,18.0142,800.0
2014-07-07 14:40:00,25.17,25.17,25.17,25.17,1600.0,18.0142,18.0142,18.0142,18.0142,1600.0
2014-07-07 14:45:00,25.17,25.19,25.17,25.19,22700.0,18.0142,18.0285,18.0142,18.0285,22700.0
2014-07-07 14:50:00,25.19,25.22,25.19,25.22,72900.0,18.0285,18.05,18.0285,18.05,72900.0
2014-07-07 14:55:00,25.21,25.21,25.19,25.19,22000.0,18.0428,18.0428,18.0285,18.0285,22000.0
2014-07-07 15:00:00,25.19,25.19,25.18,25.19,32300.0,18.0285,18.0285,18.0214,18.0285,32300.0
2014-07-07 15:05:00,25.19,25.19,25.18,25.18,18200.0,18.0285,18.0285,18.0214,18.0214,18200.0
2014-07-07 15:10:00,25.18,25.18,25.17,25.17,31800.0,18.0214,18.0214,18.0142,18.0142,31800.0
2014-07-07 15:15:00,25.17,25.18,25.17,25.17,32900.0,18.0142,18.0214,18.0142,18.0142,32900.0
2014-07-07 15:20:00,25.17,25.17,25.17,25.17,6800.0,18.0142,18.0142,18.0142,18.0142,6800.0
2014-07-07 15:25:00,25.17,25.17,25.17,25.17,13700.0,18.0142,18.0142,18.0142,18.0142,13700.0
2014-07-07 15:30:00,25.17,25.18,25.16,25.17,48600.0,18.0142,18.0214,18.0071,18.0142,48600.0
2014-07-07 15:35:00,25.17,25.19,25.17,25.19,33500.0,18.0142,18.0285,18.0142,18.0285,33500.0
2014-07-07 15:40:00,25.19,25.2,25.19,25.19,6600.0,18.0285,18.0357,18.0285,18.0285,6600.0
2014-07-07 15:45:00,25.19,25.2,25.19,25.19,17600.0,18.0285,18.0357,18.0285,18.0285,17600.0
2014-07-07 15:50:00,25.2,25.22,25.2,25.21,74300.0,18.0357,18.05,18.0357,18.0428,74300.0
2014-07-07 15:55:00,25.21,25.24,25.19,25.24,125000.0,18.0428,18.0643,18.0285,18.0643,125000.0
2014-07-08 09:30:00,25.15,25.24,25.12,25.22,170900.0,17.9999,18.0643,17.9784,18.05,170900.0
2014-07-08 09:35:00,25.22,25.25,25.22,25.25,82500.0,18.05,18.0715,18.05,18.0715,82500.0
2014-07-08 09:40:00,25.25,25.25,25.22,25.24,76700.0,18.0715,18.0715,18.05,18.0643,76700.0
2014-07-08 09:45:00,25.24,25.24,25.22,25.24,71800.0,18.0643,18.0643,18.05,18.0643,71800.0
2014-07-08 09:50:00,25.24,25.27,25.24,25.24,99000.0,18.0643,18.0858,18.0643,18.0643,99000.0
2014-07-08 09:55:00,25.23,25.26,25.22,25.26,66600.0,18.0572,18.0786,18.05,18.0786,66600.0
2014-07-08 10:00:00,25.25,25.29,25.24,25.27,221800.0,18.0715,18.1001,18.0643,18.0858,221800.0
2014-07-08 10:05:00,25.27,25.29,25.25,25.28,149200.0,18.0858,18.1001,18.0715,18.0929,149200.0
2014-07-08 10:10:00,25.28,25.3,25.25,25.28,76800.0,18.0929,18.1072,18.0715,18.0929,76800.0
2014-07-08 10:15:00,25.27,25.28,25.25,25.26,93600.0,18.0858,18.0929,18.0715,18.0786,93600.0
2014-07-08 10:20:00,25.26,25.26,25.19,25.19,56500.0,18.0786,18.0786,18.0285,18.0285,56500.0
2014-07-08 10:25:00,25.19,25.24,25.19,25.24,97700.0,18.0285,18.0643,18.0285,18.0643,97700.0
2014-07-08 10:30:00,25.23,25.25,25.23,25.24,56500.0,18.0572,18.0715,18.0572,18.0643,56500.0
2014-07-08 10:35:00,25.25,25.27,25.24,25.27,36700.0,18.0715,18.0858,18.0643,18.0858,36700.0
2014-07-08 10:40:00,25.27,25.29,25.26,25.26,31000.0,18.0858,18.1001,18.0786,18.0786,31000.0
2014-07-08 10:45:00,25.26,25.31,25.26,25.31,88000.0,18.0786,18.1144,18.0786,18.1144,88000.0
2014-07-08 10:50:00,25.3,25.31,25.3,25.3,40700.0,18.1072,18.1144,18.1072,18.1072,40700.0
2014-07-08 10:55:00,25.29,25.29,25.26,25.28,48900.0,18.1001,18.1001,18.0786,18.0929,48900.0
2014-07-08 11:00:00,25.28,25.28,25.26,25.26,45700.0,18.0929,18.0929,18.0786,18.0786,45700.0
2014-07-08 11:05:00,25.25,25.25,25.23,25.23,48000.0,18.0715,18.0715,18.0572,18.0572,48000.0
2014-07-08 11:10:00,25.23,25.23,25.2,25.21,50100.0,18.0572,18.0572,18.0357,18.0428,50100.0
2014-07-08 11:15:00,25.21,25.22,25.21,25.22,6000.0,18.0428,18.05,18.0428,18.05,6000.0
2014-07-08 11:20:00,25.21,25.21,25.19,25.19,21100.0,18.0428,18.0428,18.0285,18.0285,21100.0
2014-07-08 11:25:00,25.19,25.19,25.15,25.15,48000.0,18.0285,18.0285,17.9999,17.9999,48000.0
2014-07-08 11:30:00,25.14,25.17,25.13,25.17,58200.0,17.9927,18.0142,17.9856,18.0142,58200.0
2014-07-08 11:35:00,25.17,25.19,25.16,25.19,27200.0,18.0142,18.0285,18.0071,18.0285,27200.0
2014-07-08 11:40:00,25.18,25.18,25.17,25.18,24100.0,18.0214,18.0214,18.0142,18.0214,24100.0
2014-07-08 11:45:00,25.17,25.18,25.17,25.17,33800.0,18.0142,18.0214,18.0142,18.0142,33800.0
2014-07-08 11:50:00,25.17,25.17,25.16,25.17,41400.0,18.0142,18.0142,18.0071,18.0142,41400.0
2014-07-08 11:55:00,25.17,25.2,25.16,25.19,40100.0,18.0142,18.0357,18.0071,18.0285,40100.0
2014-07-08 12:00:00,25.19,25.2,25.18,25.2,20800.0,18.0285,18.0357,18.0214,18.0357,20800.0
2014-07-08 12:05:00,25.2,25.2,25.18,25.18,22700.0,18.0357,18.0357,18.0214,18.0214,22700.0
2014-07-08 12:10:00,25.18,25.19,25.16,25.19,56800.0,18.0214,18.0285,18.0071,18.0285,56800.0
2014-07-08 12:15:00,25.19,25.19,25.18,25.19,20500.0,18.0285,18.0285,18.0214,18.0285,20500.0
2014-07-08 12:20:00,25.2,25.22,25.2,25.22,35900.0,18.0357,18.05,18.0357,18.05,35900.0
2014-07-08 12:25:00,25.22,25.23,25.22,25.23,7100.0,18.05,18.0572,18.05,18.0572,7100.0
2014-07-08 12:30:00,25.23,25.25,25.22,25.22,21200.0,18.0572,18.0715,18.05,18.05,21200.0
2014-07-08 12:35:00,25.22,25.22,25.2,25.2,19700.0,18.05,18.05,18.0357,18.0357,19700.0
2014-07-08 12:40:00,25.2,25.22,25.2,25.22,28100.0,18.0357,18.05,18.0357,18.05,28100.0
2014-07-08 12:45:00,25.21,25.21,25.19,25.19,15600.0,18.0428,18.0428,18.0285,18.0285,15600.0
2014-07-08 12:50:00,25.2,25.2,25.19,25.19,47900.0,18.0357,18.0357,18.0285,18.0285,47900.0
2014-07-08 12:55:00,25.19,25.2,25.19,25.2,9900.0,18.0285,18.0357,18.0285,18.0357,9900.0
2014-07-08 13:00:00,25.19,25.19,25.19,25.19,100.0,18.0285,18.0285,18.0285,18.0285,100.0
2014-07-08 13:05:00,25.19,25.2,25.18,25.18,21100.0,18.0285,18.0357,18.0214,18.0214,21100.0
2014-07-08 13:10:00,25.18,25.21,25.18,25.21,19300.0,18.0214,18.0428,18.0214,18.0428,19300.0
2014-07-08 13:15:00,25.21,25.21,25.19,25.19,23400.0,18.0428,18.0428,18.0285,18.0285,23400.0
2014-07-08 13:20:00,25.19,25.2,25.19,25.19,40300.0,18.0285,18.0357,18.0285,18.0285,40300.0
2014-07-08 13:25:00,25.2,25.2,25.18,25.2,99400.0,18.0357,18.0357,18.0214,18.0357,99400.0
2014-07-08 13:30:00,25.19,25.21,25.19,25.21,22500.0,18.0285,18.0428,18.0285,18.0428,22500.0
2014-07-08 13:35:00,25.22,25.22,25.2,25.2,24500.0,18.05,18.05,18.0357,18.0357,24500.0
2014-07-08 13:40:00,25.21,25.24,25.21,25.23,49300.0,18.0428,18.0643,18.0428,18.0572,49300.0
2014-07-08 13:45:00,25.22,25.22,25.19,25.2,39400.0,18.05,18.05,18.0285,18.0357,39400.0
2014-07-08 13:50:00,25.21,25.22,25.2,25.21,24000.0,18.0428,18.05,18.0357,18.0428,24000.0
2014-07-08 13:55:00,25.22,25.23,25.21,25.21,49500.0,18.05,18.0572,18.0428,18.0428,49500.0
2014-07-08 14:00:00,25.2,25.21,25.2,25.2,20300.0,18.0357,18.0428,18.0357,18.0357,20300.0
2014-07-08 14:05:00,25.19,25.19,25.18,25.18,23500.0,18.0285,18.0285,18.0214,18.0214,23500.0
2014-07-08 14:10:00,25.19,25.21,25.19,25.2,9000.0,18.0285,18.0428,18.0285,18.0357,9000.0
2014-07-08 14:15:00,25.2,25.21,25.19,25.21,38900.0,18.0357,18.0428,18.0285,18.0428,38900.0
2014-07-08 14:20:00,25.21,25.21,25.2,25.21,17800.0,18.0428,18.0428,18.0357,18.0428,17800.0
2014-07-08 14:25:00,25.21,25.22,25.2,25.21,68100.0,18.0428,18.05,18.0357,18.0428,68100.0
2014-07-08 14:30:00,25.2,25.2,25.19,25.19,7600.0,18.0357,18.0357,18.0285,18.0285,7600.0
2014-07-08 14:35:00,25.19,25.2,25.19,25.19,2000.0,18.0285,18.0357,18.0285,18.0285,2000.0
2014-07-08 14:40:00,25.19,25.2,25.19,25.19,38500.0,18.0285,18.0357,18.0285,18.0285,38500.0
2014-07-08 14:45:00,25.19,25.19,25.18,25.18,23400.0,18.0285,18.0285,18.0214,18.0214,23400.0
2014-07-08 14:50:00,25.19,25.19,25.19,25.19,9300.0,18.0285,18.0285,18.0285,18.0285,9300.0
2014-07-08 14:55:00,25.19,25.19,25.19,25.19,400.0,18.0285,18.0285,18.0285,18.0285,400.0
2014-07-08 15:00:00,25.19,25.19,25.15,25.15,46200.0,18.0285,18.0285,17.9999,17.9999,46200.0
2014-07-08 15:05:00,25.16,25.17,25.16,25.17,93800.0,18.0071,18.0142,18.0071,18.0142,93800.0
2014-07-08 15:10:00,25.17,25.17,25.15,25.15,30300.0,18.0142,18.0142,17.9999,17.9999,30300.0
2014-07-08 15:15:00,25.15,25.16,25.14,25.14,47800.0,17.9999,18.0071,17.9927,17.9927,47800.0
2014-07-08 15:20:00,25.14,25.14,25.12,25.14,32100.0,17.9927,17.9927,17.9784,17.9927,32100.0
2014-07-08 15:25:00,25.15,25.15,25.14,25.14,16100.0,17.9999,17.9999,17.9927,17.9927,16100.0
2014-07-08 15:30:00,25.14,25.14,25.13,25.13,11800.0,17.9927,17.9927,17.9856,17.9856,11800.0
2014-07-08 15:35:00,25.12,25.12,25.11,25.11,46600.0,17.9784,17.9784,17.9713,17.9713,46600.0
2014-07-08 15:40:00,25.11,25.11,25.11,25.11,2900.0,17.9713,17.9713,17.9713,17.9713,2900.0
2014-07-08 15:45:00,25.11,25.14,25.11,25.11,57700.0,17.9713,17.9927,17.9713,17.9713,57700.0
2014-07-08 15:50:00,25.11,25.11,25.06,25.07,206200.0,17.9713,17.9713,17.9355,17.9426,206200.0
2014-07-08 15:55:00,25.07,25.1,25.07,25.08,123400.0,17.9426,17.9641,17.9426,17.9498,123400.0
2014-07-09 09:30:00,25.2,25.28,25.13,25.27,121500.0,18.0357,18.0929,17.9856,18.0858,121500.0
2014-07-09 09:35:00,25.28,25.33,25.25,25.32,145400.0,18.0929,18.1287,18.0715,18.1216,145400.0
2014-07-09 09:40:00,25.32,25.34,25.31,25.33,59100.0,18.1216,18.1359,18.1144,18.1287,59100.0
2014-07-09 09:45:00,25.33,25.35,25.33,25.35,41100.0,18.1287,18.143,18.1287,18.143,41100.0
2014-07-09 09:50:00,25.35,25.35,25.28,25.32,49900.0,18.143,18.143,18.0929,18.1216,49900.0
2014-07-09 09:55:00,25.33,25.33,25.3,25.3,31200.0,18.1287,18.1287,18.1072,18.1072,31200.0
2014-07-09 10:00:00,25.31,25.33,25.3,25.32,55300.0,18.1144,18.1287,18.1072,18.1216,55300.0
2014-07-09 10:05:00,25.31,25.34,25.3,25.3,41400.0,18.1144,18.1359,18.1072,18.1072,41400.0
2014-07-09 10:10:00,25.31,25.32,25.28,25.28,71900.0,18.1144,18.1216,18.0929,18.0929,71900.0
2014-07-09 10:15:00,25.28,25.29,25.24,25.25,57700.0,18.0929,18.1001,18.0643,18.0715,57700.0
2014-07-09 10:20:00,25.24,25.26,25.24,25.26,38100.0,18.0643,18.0786,18.0643,18.0786,38100.0
2014-07-09 10:25:00,25.26,25.26,25.25,25.26,25200.0,18.0786,18.0786,18.0715,18.0786,25200.0
2014-07-09 10:30:00,25.27,25.27,25.25,25.27,29700.0,18.0858,18.0858,18.0715,18.0858,29700.0
2014-07-09 10:35:00,25.27,25.31,25.26,25.31,39600.0,18.0858,18.1144,18.0786,18.1144,39600.0
2014-07-09 10:40:00,25.31,25.33,25.31,25.33,27600.0,18.1144,18.1287,18.1144,18.1287,27600.0
2014-07-09 10:45:00,25.33,25.34,25.32,25.34,16200.0,18.1287,18.1359,18.1216,18.1359,16200.0
2014-07-09 10:50:00,25.33,25.34,25.3,25.31,32200.0,18.1287,18.1359,18.1072,18.1144,32200.0
2014-07-09 10:55:00,25.3,25.32,25.3,25.32,7600.0,18.1072,18.1216,18.1072,18.1216,7600.0
2014-07-09 11:00:00,25.32,25.33,25.32,25.33,53000.0,18.1216,18.1287,18.1216,18.1287,53000.0
2014-07-09 11:05:00,25.32,25.34,25.32,25.34,34600.0,18.1216,18.1359,18.1216,18.1359,34600.0
2014-07-09 11:10:00,25.33,25.35,25.33,25.33,41000.0,18.1287,18.143,18.1287,18.1287,41000.0
2014-07-09 11:15:00,25.33,25.35,25.33,25.35,20700.0,18.1287,18.143,18.1287,18.143,20700.0
2014-07-09 11:20:00,25.35,25.36,25.33,25.34,31500.0,18.143,18.1502,18.1287,18.1359,31500.0
2014-07-09 11:25:00,25.34,25.37,25.32,25.37,191100.0,18.1359,18.1573,18.1216,18.1573,191100.0
2014-07-09 11:30:00,25.37,25.38,25.36,25.37,53100.0,18.1573,18.1645,18.1502,18.1573,53100.0
2014-07-09 11:35:00,25.37,25.4,25.36,25.4,52400.0,18.1573,18.1788,18.1502,18.1788,52400.0
2014-07-09 11:40:00,25.41,25.42,25.36,25.37,79000.0,18.186,18.1931,18.1502,18.1573,79000.0
2014-07-09 11:45:00,25.37,25.37,25.35,25.37,48100.0,18.1573,18.1573,18.143,18.1573,48100.0
2014-07-09 11:50:00,25.37,25.4,25.37,25.39,107400.0,18.1573,18.1788,18.1573,18.1717,107400.0
2014-07-09 11:55:00,25.39,25.42,25.39,25.42,23000.0,18.1717,18.1931,18.1717,18.1931,23000.0
2014-07-09 12:00:00,25.42,25.42,25.4,25.41,67600.0,18.1931,18.1931,18.1788,18.186,67600.0
2014-07-09 12:05:00,25.42,25.43,25.42,25.42,10600.0,18.1931,18.2003,18.1931,18.1931,10600.0
2014-07-09 12:10:00,25.43,25.43,25.42,25.42,27500.0,18.2003,18.2003,18.1931,18.1931,27500.0
2014-07-09 12:15:00,25.43,25.43,25.41,25.42,8500.0,18.2003,18.2003,18.186,18.1931,8500.0
2014-07-09 12:20:00,25.42,25.42,25.4,25.4,37100.0,18.1931,18.1931,18.1788,18.1788,37100.0
2014-07-09 12:25:00,25.41,25.42,25.4,25.42,45300.0,18.186,18.1931,18.1788,18.1931,45300.0
2014-07-09 12:30:00,25.41,25.42,25.4,25.42,10000.0,18.186,18.1931,18.1788,18.1931,10000.0
2014-07-09 12:35:00,25.43,25.43,25.42,25.43,81800.0,18.2003,18.2003,18.1931,18.2003,81800.0
2014-07-09 12:40:00,25.44,25.44,25.41,25.42,54900.0,18.2074,18.2074,18.186,18.1931,54900.0
2014-07-09 12:45:00,25.42,25.43,25.41,25.41,54800.0,18.1931,18.2003,18.186,18.186,54800.0
2014-07-09 12:50:00,25.41,25.42,25.41,25.42,12500.0,18.186,18.1931,18.186,18.1931,12500.0
2014-07-09 12:55:00,25.41,25.41,25.41,25.41,16100.0,18.186,18.186,18.186,18.186,16100.0
2014-07-09 13:00:00,25.41,25.42,25.41,25.42,12300.0,18.186,18.1931,18.186,18.1931,12300.0
2014-07-09 13:05:00,25.42,25.43,25.42,25.43,11300.0,18.1931,18.2003,18.1931,18.2003,11300.0
2014-07-09 13:10:00,25.43,25.44,25.43,25.44,28400.0,18.2003,18.2074,18.2003,18.2074,28400.0
2014-07-09 13:15:00,25.43,25.44,25.43,25.44,300.0,18.2003,18.2074,18.2003,18.2074,300.0
2014-07-09 13:20:00,25.43,25.44,25.43,25.43,2100.0,18.2003,18.2074,18.2003,18.2003,2100.0
2014-07-09 13:25:00,25.44,25.44,25.42,25.42,13100.0,18.2074,18.2074,18.1931,18.1931,13100.0
2014-07-09 13:30:00,25.43,25.44,25.42,25.44,14500.0,18.2003,18.2074,18.1931,18.2074,14500.0
2014-07-09 13:35:00,25.44,25.45,25.43,25.45,58400.0,18.2074,18.2146,18.2003,18.2146,58400.0
2014-07-09 13:40:00,25.46,25.46,25.45,25.46,3400.0,18.2218,18.2218,18.2146,18.2218,3400.0
2014-07-09 13:45:00,25.46,25.46,25.45,25.46,9500.0,18.2218,18.2218,18.2146,18.2218,9500.0
2014-07-09 13:50:00,25.46,25.46,25.45,25.46,14900.0,18.2218,18.2218,18.2146,18.2218,14900.0
2014-07-09 13:55:00,25.46,25.46,25.45,25.45,14200.0,18.2218,18.2218,18.2146,18.2146,14200.0
2014-07-09 14:00:00,25.45,25.46,25.43,25.43,67400.0,18.2146,18.2218,18.2003,18.2003,67400.0
2014-07-09 14:05:00,25.43,25.43,25.4,25.42,43100.0,18.2003,18.2003,18.1788,18.1931,43100.0
2014-07-09 14:10:00,25.42,25.44,25.42,25.43,9800.0,18.1931,18.2074,18.1931,18.2003,9800.0
2014-07-09 14:15:00,25.44,25.48,25.44,25.48,50600.0,18.2074,18.2361,18.2074,18.2361,50600.0
2014-07-09 14:20:00,25.48,25.5,25.48,25.49,49000.0,18.2361,18.2504,18.2361,18.2432,49000.0
2014-07-09 14:25:00,25.49,25.49,25.49,25.49,37200.0,18.2432,18.2432,18.2432,18.2432,37200.0
2014-07-09 14:30:00,25.49,25.5,25.48,25.49,177000.0,18.2432,18.2504,18.2361,18.2432,177000.0
2014-07-09 14:35:00,25.49,25.5,25.49,25.49,24600.0,18.2432,18.2504,18.2432,18.2432,24600.0
2014-07-09 14:40:00,25.48,25.49,25.47,25.49,24600.0,18.2361,18.2432,18.2289,18.2432,24600.0
2014-07-09 14:45:00,25.49,25.49,25.48,25.48,16100.0,18.2432,18.2432,18.2361,18.2361,16100.0
2014-07-09 14:50:00,25.48,25.49,25.47,25.49,17200.0,18.2361,18.2432,18.2289,18.2432,17200.0
2014-07-09 14:55:00,25.5,25.5,25.48,25.48,7800.0,18.2504,18.2504,18.2361,18.2361,7800.0
2014-07-09 15:00:00,25.49,25.49,25.46,25.47,42500.0,18.2432,18.2432,18.2218,18.2289,42500.0
2014-07-09 15:05:00,25.47,25.48,25.47,25.47,51500.0,18.2289,18.2361,18.2289,18.2289,51500.0
2014-07-09 15:10:00,25.48,25.49,25.48,25.48,23300.0,18.2361,18.2432,18.2361,18.2361,23300.0
2014-07-09 15:15:00,25.48,25.48,25.46,25.46,8100.0,18.2361,18.2361,18.2218,18.2218,8100.0
2014-07-09 15:20:00,25.47,25.47,25.46,25.46,4000.0,18.2289,18.2289,18.2218,18.2218,4000.0
2014-07-09 15:25:00,25.47,25.47,25.45,25.45,18200.0,18.2289,18.2289,18.2146,18.2146,18200.0
2014-07-09 15:30:00,25.46,25.47,25.46,25.47,17500.0,18.2218,18.2289,18.2218,18.2289,17500.0
2014-07-09 15:35:00,25.47,25.47,25.44,25.46,35700.0,18.2289,18.2289,18.2074,18.2218,35700.0
2014-07-09 15:40:00,25.46,25.47,25.46,25.47,20200.0,18.2218,18.2289,18.2218,18.2289,20200.0
2014-07-09 15:45:00,25.46,25.46,25.43,25.43,35100.0,18.2218,18.2218,18.2003,18.2003,35100.0
2014-07-09 15:50:00,25.43,25.43,25.42,25.42,22300.0,18.2003,18.2003,18.1931,18.1931,22300.0
2014-07-09 15:55:00,25.42,25.44,25.42,25.44,59600.0,18.1931,18.2074,18.1931,18.2074,59600.0
2014-07-10 09:30:00,25.25,25.34,25.22,25.31,123900.0,18.0715,18.1359,18.05,18.1144,123900.0
2014-07-10 09:35:00,25.31,25.38,25.29,25.37,125000.0,18.1144,18.1645,18.1001,18.1573,125000.0
2014-07-10 09:40:00,25.37,25.39,25.32,25.33,41400.0,18.1573,18.1717,18.1216,18.1287,41400.0
2014-07-10 09:45:00,25.32,25.32,25.23,25.25,72100.0,18.1216,18.1216,18.0572,18.0715,72100.0
2014-07-10 09:50:00,25.26,25.3,25.26,25.3,30000.0,18.0786,18.1072,18.0786,18.1072,30000.0
2014-07-10 09:55:00,25.31,25.31,25.27,25.3,20500.0,18.1144,18.1144,18.0858,18.1072,20500.0
2014-07-10 10:00:00,25.3,25.31,25.29,25.31,11100.0,18.1072,18.1144,18.1001,18.1144,11100.0
2014-07-10 10:05:00,25.31,25.37,25.29,25.37,44900.0,18.1144,18.1573,18.1001,18.1573,44900.0
2014-07-10 10:10:00,25.37,25.38,25.35,25.36,28400.0,18.1573,18.1645,18.143,18.1502,28400.0
2014-07-10 10:15:00,25.36,25.4,25.36,25.4,39400.0,18.1502,18.1788,18.1502,18.1788,39400.0
2014-07-10 10:20:00,25.41,25.42,25.39,25.42,62100.0,18.186,18.1931,18.1717,18.1931,62100.0
2014-07-10 10:25:00,25.42,25.45,25.42,25.45,28100.0,18.1931,18.2146,18.1931,18.2146,28100.0
2014-07-10 10:30:00,25.44,25.44,25.39,25.42,359000.0,18.2074,18.2074,18.1717,18.1931,359000.0
2014-07-10 10:35:00,25.41,25.42,25.4,25.4,46100.0,18.186,18.1931,18.1788,18.1788,46100.0
2014-07-10 10:40:00,25.4,25.4,25.38,25.39,23800.0,18.1788,18.1788,18.1645,18.1717,23800.0
2014-07-10 10:45:00,25.4,25.41,25.39,25.39,50400.0,18.1788,18.186,18.1717,18.1717,50400.0
2014-07-10 10:50:00,25.4,25.4,25.38,25.38,4900.0,18.1788,18.1788,18.1645,18.1645,4900.0
2014-07-10 10:55:00,25.38,25.42,25.38,25.42,74100.0,18.1645,18.1931,18.1645,18.1931,74100.0
2014-07-10 11:00:00,25.42,25.44,25.41,25.42,46700.0,18.1931,18.2074,18.186,18.1931,46700.0
2014-07-10 11:05:00,25.43,25.45,25.42,25.45,30400.0,18.2003,18.2146,18.1931,18.2146,30400.0
2014-07-10 11:10:00,25.45,25.47,25.45,25.46,27200.0,18.2146,18.2289,18.2146,18.2218,27200.0
2014-07-10 11:15:00,25.47,25.47,25.42,25.42,46000.0,18.2289,18.2289,18.1931,18.1931,46000.0
2014-07-10 11:20:00,25.41,25.43,25.41,25.43,27600.0,18.186,18.2003,18.186,18.2003,27600.0
2014-07-10 11:25:00,25.42,25.43,25.42,25.42,27800.0,18.1931,18.2003,18.1931,18.1931,27800.0
2014-07-10 11:30:00,25.42,25.42,25.38,25.38,11500.0,18.1931,18.1931,18.1645,18.1645,11500.0
2014-07-10 11:35:00,25.39,25.41,25.39,25.41,56100.0,18.1717,18.186,18.1717,18.186,56100.0
2014-07-10 11:40:00,25.4,25.41,25.4,25.41,5100.0,18.1788,18.186,18.1788,18.186,5100.0
2014-07-10 11:45:00,25.41,25.41,25.41,25.41,400.0,18.186,18.186,18.186,18.186,400.0
2014-07-10 11:50:00,25.41,25.41,25.41,25.41,4600.0,18.186,18.186,18.186,18.186,4600.0
2014-07-10 11:55:00,25.41,25.42,25.41,25.42,22800.0,18.186,18.1931,18.186,18.1931,22800.0
2014-07-10 12:00:00,25.42,25.43,25.42,25.42,2600.0,18.1931,18.2003,18.1931,18.1931,2600.0
2014-07-10 12:05:00,25.42,25.44,25.42,25.43,21000.0,18.1931,18.2074,18.1931,18.2003,21000.0
2014-07-10 12:10:00,25.43,25.45,25.43,25.45,33700.0,18.2003,18.2146,18.2003,18.2146,33700.0
2014-07-10 12:15:00,25.46,25.47,25.46,25.47,5300.0,18.2218,18.2289,18.2218,18.2289,5300.0
2014-07-10 12:20:00,25.47,25.49,25.47,25.49,41100.0,18.2289,18.2432,18.2289,18.2432,41100.0
2014-07-10 12:25:00,25.49,25.52,25.46,25.47,113200.0,18.2432,18.2647,18.2218,18.2289,113200.0
2014-07-10 12:30:00,25.47,25.48,25.46,25.47,23100.0,18.2289,18.2361,18.2218,18.2289,23100.0
2014-07-10 12:35:00,25.47,25.47,25.45,25.45,18700.0,18.2289,18.2289,18.2146,18.2146,18700.0
2014-07-10 12:40:00,25.45,25.45,25.45,25.45,8500.0,18.2146,18.2146,18.2146,18.2146,8500.0
2014-07-10 12:45:00,25.45,25.45,25.45,25.45,900.0,18.2146,18.2146,18.2146,18.2146,900.0
2014-07-10 12:50:00,25.44,25.44,25.43,25.44,12000.0,18.2074,18.2074,18.2003,18.2074,12000.0
2014-07-10 12:55:00,25.45,25.46,25.45,25.46,9800.0,18.2146,18.2218,18.2146,18.2218,9800.0
2014-07-10 13:00:00,25.47,25.47,25.46,25.46,15400.0,18.2289,18.2289,18.2218,18.2218,15400.0
2014-07-10 13:05:00,25.46,25.47,25.45,25.46,16400.0,18.2218,18.2289,18.2146,18.2218,16400.0
2014-07-10 13:10:00,25.45,25.45,25.42,25.42,30600.0,18.2146,18.2146,18.1931,18.1931,30600.0
2014-07-10 13:15:00,25.42,25.43,25.42,25.43,10500.0,18.1931,18.2003,18.1931,18.2003,10500.0
2014-07-10 13:20:00,25.44,25.49,25.43,25.48,27700.0,18.2074,18.2432,18.2003,18.2361,27700.0
2014-07-10 13:25:00,25.48,25.49,25.47,25.47,15500.0,18.2361,18.2432,18.2289,18.2289,15500.0
2014-07-10 13:30:00,25.48,25.48,25.44,25.44,23900.0,18.2361,18.2361,18.2074,18.2074,23900.0
2014-07-10 13:35:00,25.44,25.45,25.44,25.45,19400.0,18.2074,18.2146,18.2074,18.2146,19400.0
2014-07-10 13:40:00,25.45,25.46,25.44,25.44,23800.0,18.2146,18.2218,18.2074,18.2074,23800.0
2014-07-10 13:45:00,25.44,25.44,25.43,25.43,7600.0,18.2074,18.2074,18.2003,18.2003,7600.0
2014-07-10 13:50:00,25.44,25.44,25.42,25.42,13500.0,18.2074,18.2074,18.1931,18.1931,13500.0
2014-07-10 13:55:00,25.42,25.42,25.41,25.41,21800.0,18.1931,18.1931,18.186,18.186,21800.0
2014-07-10 14:00:00,25.42,25.42,25.42,25.42,1000.0,18.1931,18.1931,18.1931,18.1931,1000.0
2014-07-10 14:05:00,25.41,25.42,25.41,25.42,17700.0,18.186,18.1931,18.186,18.1931,17700.0
2014-07-10 14:10:00,25.42,25.42,25.39,25.4,14700.0,18.1931,18.1931,18.1717,18.1788,14700.0
2014-07-10 14:15:00,25.4,25.41,25.39,25.4,13100.0,18.1788,18.186,18.1717,18.1788,13100.0
2014-07-10 14:20:00,25.41,25.43,25.41,25.43,10300.0,18.186,18.2003,18.186,18.2003,10300.0
2014-07-10 14:25:00,25.42,25.43,25.42,25.43,400.0,18.1931,18.2003,18.1931,18.2003,400.0
2014-07-10 14:30:00,25.43,25.44,25.4,25.4,16100.0,18.2003,18.2074,18.1788,18.1788,16100.0
2014-07-10 14:35:00,25.4,25.41,25.4,25.41,8700.0,18.1788,18.186,18.1788,18.186,8700.0
2014-07-10 14:40:00,25.41,25.42,25.41,25.42,128900.0,18.186,18.1931,18.186,18.1931,128900.0
2014-07-10 14:45:00,25.42,25.43,25.42,25.42,5800.0,18.1931,18.2003,18.1931,18.1931,5800.0
2014-07-10 14:50:00,25.42,25.44,25.42,25.44,72200.0,18.1931,18.2074,18.1931,18.2074,72200.0
2014-07-10 14:55:00,25.43,25.43,25.41,25.41,26100.0,18.2003,18.2003,18.186,18.186,26100.0
2014-07-10 15:00:00,25.41,25.42,25.4,25.41,44300.0,18.186,18.1931,18.1788,18.186,44300.0
2014-07-10 15:05:00,25.42,25.42,25.4,25.41,20700.0,18.1931,18.1931,18.1788,18.186,20700.0
2014-07-10 15:10:00,25.4,25.4,25.39,25.39,2800.0,18.1788,18.1788,18.1717,18.1717,2800.0
2014-07-10 15:15:00,25.4,25.41,25.4,25.41,38300.0,18.1788,18.186,18.1788,18.186,38300.0
2014-07-10 15:20:00,25.41,25.43,25.41,25.42,76600.0,18.186,18.2003,18.186,18.1931,76600.0
2014-07-10 15:25:00,25.43,25.47,25.43,25.47,57900.0,18.2003,18.2289,18.2003,18.2289,57900.0
2014-07-10 15:30:00,25.46,25.46,25.42,25.42,24700.0,18.2218,18.2218,18.1931,18.1931,24700.0
2014-07-10 15:35:00,25.42,25.43,25.42,25.43,29200.0,18.1931,18.2003,18.1931,18.2003,29200.0
2014-07-10 15:40:00,25.43,25.47,25.42,25.46,36900.0,18.2003,18.2289,18.1931,18.2218,36900.0
2014-07-10 15:45:00,25.45,25.46,25.44,25.46,30900.0,18.2146,18.2218,18.2074,18.2218,30900.0
2014-07-10 15:50:00,25.47,25.47,25.43,25.45,41900.0,18.2289,18.2289,18.2003,18.2146,41900.0
2014-07-10 15:55:00,25.44,25.45,25.44,25.45,15100.0,18.2074,18.2146,18.2074,18.2146,15100.0
2014-07-11 09:30:00,25.51,25.65,25.51,25.64,101400.0,18.2575,18.3577,18.2575,18.3506,101400.0
2014-07-11 09:35:00,25.65,25.65,25.56,25.57,137400.0,18.3577,18.3577,18.2933,18.3005,137400.0
2014-07-11 09:40:00,25.57,25.61,25.56,25.58,63700.0,18.3005,18.3291,18.2933,18.3076,63700.0
2014-07-11 09:45:00,25.58,25.61,25.54,25.56,120600.0,18.3076,18.3291,18.279,18.2933,120600.0
2014-07-11 09:50:00,25.57,25.61,25.57,25.57,74800.0,18.3005,18.3291,18.3005,18.3005,74800.0
2014-07-11 09:55:00,25.58,25.61,25.56,25.56,37200.0,18.3076,18.3291,18.2933,18.2933,37200.0
2014-07-11 10:00:00,25.55,25.56,25.54,25.55,43400.0,18.2862,18.2933,18.279,18.2862,43400.0
2014-07-11 10:05:00,25.55,25.57,25.53,25.57,72200.0,18.2862,18.3005,18.2719,18.3005,72200.0
2014-07-11 10:10:00,25.57,25.6,25.56,25.6,26600.0,18.3005,18.322,18.2933,18.322,26600.0
2014-07-11 10:15:00,25.59,25.62,25.58,25.62,50500.0,18.3148,18.3363,18.3076,18.3363,50500.0
2014-07-11 10:20:00,25.62,25.62,25.59,25.6,22800.0,18.3363,18.3363,18.3148,18.322,22800.0
2014-07-11 10:25:00,25.6,25.6,25.59,25.59,13700.0,18.322,18.322,18.3148,18.3148,13700.0
2014-07-11 10:30:00,25.59,25.6,25.58,25.58,19500.0,18.3148,18.322,18.3076,18.3076,19500.0
2014-07-11 10:35:00,25.59,25.59,25.57,25.57,51500.0,18.3148,18.3148,18.3005,18.3005,51500.0
2014-07-11 10:40:00,25.58,25.58,25.56,25.57,23900.0,18.3076,18.3076,18.2933,18.3005,23900.0
2014-07-11 10:45:00,25.57,25.59,25.56,25.59,13600.0,18.3005,18.3148,18.2933,18.3148,13600.0
2014-07-11 10:50:00,25.58,25.59,25.58,25.59,29700.0,18.3076,18.3148,18.3076,18.3148,29700.0
2014-07-11 10:55:00,25.59,25.59,25.58,25.58,14800.0,18.3148,18.3148,18.3076,18.3076,14800.0
2014-07-11 11:00:00,25.58,25.58,25.56,25.58,33900.0,18.3076,18.3076,18.2933,18.3076,33900.0
2014-07-11 11:05:00,25.58,25.58,25.57,25.57,36200.0,18.3076,18.3076,18.3005,18.3005,36200.0
2014-07-11 11:10:00,25.56,25.56,25.55,25.55,26100.0,18.2933,18.2933,18.2862,18.2862,26100.0
2014-07-11 11:15:00,25.55,25.55,25.52,25.52,29300.0,18.2862,18.2862,18.2647,18.2647,29300.0
2014-07-11 11:20:00,25.52,25.52,25.5,25.51,26600.0,18.2647,18.2647,18.2504,18.2575,26600.0
2014-07-11 11:25:00,25.51,25.51,25.49,25.5,25600.0,18.2575,18.2575,18.2432,18.2504,25600.0
2014-07-11 11:30:00,25.5,25.52,25.49,25.49,64800.0,18.2504,18.2647,18.2432,18.2432,64800.0
2014-07-11 11:35:00,25.49,25.5,25.49,25.5,16100.0,18.2432,18.2504,18.2432,18.2504,16100.0
2014-07-11 11:40:00,25.49,25.52,25.49,25.51,40600.0,18.2432,18.2647,18.2432,18.2575,40600.0
2014-07-11 11:45:00,25.51,25.51,25.49,25.49,12100.0,18.2575,18.2575,18.2432,18.2432,12100.0
2014-07-11 11:50:00,25.48,25.52,25.48,25.52,40700.0,18.2361,18.2647,18.2361,18.2647,40700.0
2014-07-11 11:55:00,25.51,25.51,25.5,25.51,14200.0,18.2575,18.2575,18.2504,18.2575,14200.0
2014-07-11 12:00:00,25.5,25.5,25.5,25.5,9900.0,18.2504,18.2504,18.2504,18.2504,9900.0
2014-07-11 12:05:00,25.5,25.52,25.5,25.52,38400.0,18.2504,18.2647,18.2504,18.2647,38400.0
2014-07-11 12:10:00,25.52,25.52,25.5,25.5,32100.0,18.2647,18.2647,18.2504,18.2504,32100.0
2014-07-11 12:15:00,25.5,25.5,25.47,25.47,19600.0,18.2504,18.2504,18.2289,18.2289,19600.0
2014-07-11 12:20:00,25.46,25.46,25.44,25.46,63100.0,18.2218,18.2218,18.2074,18.2218,63100.0
2014-07-11 12:25:00,25.47,25.48,25.47,25.47,12700.0,18.2289,18.2361,18.2289,18.2289,12700.0
2014-07-11 12:30:00,25.47,25.47,25.47,25.47,6300.0,18.2289,18.2289,18.2289,18.2289,6300.0
2014-07-11 12:35:00,25.46,25.47,25.45,25.46,14100.0,18.2218,18.2289,18.2146,18.2218,14100.0
2014-07-11 12:40:00,25.46,25.47,25.46,25.47,6600.0,18.2218,18.2289,18.2218,18.2289,6600.0
2014-07-11 12:45:00,25.47,25.47,25.45,25.45,18200.0,18.2289,18.2289,18.2146,18.2146,18200.0
2014-07-11 12:50:00,25.45,25.45,25.44,25.45,6900.0,18.2146,18.2146,18.2074,18.2146,6900.0
2014-07-11 12:55:00,25.45,25.47,25.45,25.47,14900.0,18.2146,18.2289,18.2146,18.2289,14900.0
2014-07-11 13:00:00,25.47,25.49,25.47,25.49,34000.0,18.2289,18.2432,18.2289,18.2432,34000.0
2014-07-11 13:05:00,25.49,25.5,25.49,25.5,7100.0,18.2432,18.2504,18.2432,18.2504,7100.0
2014-07-11 13:10:00,25.5,25.5,25.47,25.47,17300.0,18.2504,18.2504,18.2289,18.2289,17300.0
2014-07-11 13:15:00,25.46,25.51,25.46,25.51,13500.0,18.2218,18.2575,18.2218,18.2575,13500.0
2014-07-11 13:20:00,25.52,25.52,25.51,25.51,21200.0,18.2647,18.2647,18.2575,18.2575,21200.0
2014-07-11 13:25:00,25.51,25.52,25.5,25.51,17400.0,18.2575,18.2647,18.2504,18.2575,17400.0
2014-07-11 13:30:00,25.51,25.52,25.51,25.52,14900.0,18.2575,18.2647,18.2575,18.2647,14900.0
2014-07-11 13:35:00,25.52,25.53,25.51,25.53,20900.0,18.2647,18.2719,18.2575,18.2719,20900.0
2014-07-11 13:40:00,25.53,25.53,25.5,25.52,29000.0,18.2719,18.2719,18.2504,18.2647,29000.0
2014-07-11 13:45:00,25.52,25.53,25.52,25.53,16600.0,18.2647,18.2719,18.2647,18.2719,16600.0
2014-07-11 13:50:00,25.52,25.52,25.5,25.5,4500.0,18.2647,18.2647,18.2504,18.2504,4500.0
2014-07-11 13:55:00,25.51,25.51,25.49,25.49,4900.0,18.2575,18.2575,18.2432,18.2432,4900.0
2014-07-11 14:00:00,25.49,25.5,25.49,25.5,10400.0,18.2432,18.2504,18.2432,18.2504,10400.0
2014-07-11 14:05:00,25.5,25.51,25.5,25.51,8500.0,18.2504,18.2575,18.2504,18.2575,8500.0
2014-07-11 14:10:00,25.51,25.52,25.5,25.5,12300.0,18.2575,18.2647,18.2504,18.2504,12300.0
2014-07-11 14:15:00,25.5,25.51,25.5,25.5,12500.0,18.2504,18.2575,18.2504,18.2504,12500.0
2014-07-11 14:20:00,25.5,25.51,25.5,25.51,10400.0,18.2504,18.2575,18.2504,18.2575,10400.0
2014-07-11 14:25:00,25.5,25.51,25.5,25.5,1400.0,18.2504,18.2575,18.2504,18.2504,1400.0
2014-07-11 14:30:00,25.5,25.52,25.5,25.52,24000.0,18.2504,18.2647,18.2504,18.2647,24000.0
2014-07-11 14:35:00,25.52,25.53,25.51,25.53,9900.0,18.2647,18.2719,18.2575,18.2719,9900.0
2014-07-11 14:40:00,25.53,25.55,25.53,25.53,15100.0,18.2719,18.2862,18.2719,18.2719,15100.0
2014-07-11 14:45:00,25.52,25.53,25.52,25.52,5300.0,18.2647,18.2719,18.2647,18.2647,5300.0
2014-07-11 14:50:00,25.52,25.54,25.52,25.53,11400.0,18.2647,18.279,18.2647,18.2719,11400.0
2014-07-11 14:55:00,25.53,25.53,25.51,25.52,10100.0,18.2719,18.2719,18.2575,18.2647,10100.0
2014-07-11 15:00:00,25.51,25.51,25.49,25.51,20000.0,18.2575,18.2575,18.2432,18.2575,20000.0
2014-07-11 15:05:00,25.51,25.52,25.5,25.51,9700.0,18.2575,18.2647,18.2504,18.2575,9700.0
2014-07-11 15:10:00,25.5,25.51,25.5,25.5,18600.0,18.2504,18.2575,18.2504,18.2504,18600.0
2014-07-11 15:15:00,25.5,25.51,25.49,25.51,43800.0,18.2504,18.2575,18.2432,18.2575,43800.0
2014-07-11 15:20:00,25.51,25.51,25.5,25.51,24300.0,18.2575,18.2575,18.2504,18.2575,24300.0
2014-07-11 15:25:00,25.51,25.52,25.5,25.52,26300.0,18.2575,18.2647,18.2504,18.2647,26300.0
2014-07-11 15:30:00,25.52,25.52,25.51,25.52,9000.0,18.2647,18.2647,18.2575,18.2647,9000.0
2014-07-11 15:35:00,25.51,25.52,25.5,25.52,20800.0,18.2575,18.2647,18.2504,18.2647,20800.0
2014-07-11 15:40:00,25.52,25.52,25.51,25.51,8300.0,18.2647,18.2647,18.2575,18.2575,8300.0
2014-07-11 15:45:00,25.51,25.52,25.51,25.51,22600.0,18.2575,18.2647,18.2575,18.2575,22600.0
2014-07-11 15:50:00,25.52,25.52,25.5,25.5,27500.0,18.2647,18.2647,18.2504,18.2504,27500.0
2014-07-11 15:55:00,25.5,25.51,25.5,25.51,12800.0,18.2504,18.2575,18.2504,18.2575,12800.0
2014-07-14 09:30:00,25.61,25.65,25.57,25.59,47800.0,18.3291,18.3577,18.3005,18.3148,47800.0
2014-07-14 09:35:00,25.59,25.61,25.52,25.55,94700.0,18.3148,18.3291,18.2647,18.2862,94700.0
2014-07-14 09:40:00,25.56,25.6,25.56,25.58,28500.0,18.2933,18.322,18.2933,18.3076,28500.0
2014-07-14 09:45:00,25.57,25.59,25.57,25.58,37500.0,18.3005,18.3148,18.3005,18.3076,37500.0
2014-07-14 09:50:00,25.58,25.58,25.55,25.55,20200.0,18.3076,18.3076,18.2862,18.2862,20200.0
2014-07-14 09:55:00,25.55,25.55,25.5,25.53,32100.0,18.2862,18.2862,18.2504,18.2719,32100.0
2014-07-14 10:00:00,25.53,25.54,25.53,25.53,11500.0,18.2719,18.279,18.2719,18.2719,11500.0
2014-07-14 10:05:00,25.53,25.54,25.52,25.53,32900.0,18.2719,18.279,18.2647,18.2719,32900.0
2014-07-14 10:10:00,25.53,25.53,25.51,25.51,26100.0,18.2719,18.2719,18.2575,18.2575,26100.0
2014-07-14 10:15:00,25.51,25.51,25.47,25.48,52900.0,18.2575,18.2575,18.2289,18.2361,52900.0
2014-07-14 10:20:00,25.48,25.49,25.45,25.47,31300.0,18.2361,18.2432,18.2146,18.2289,31300.0
2014-07-14 10:25:00,25.46,25.47,25.45,25.46,13900.0,18.2218,18.2289,18.2146,18.2218,13900.0
2014-07-14 10:30:00,25.46,25.48,25.45,25.47,19700.0,18.2218,18.2361,18.2146,18.2289,19700.0
2014-07-14 10:35:00,25.47,25.47,25.44,25.44,28100.0,18.2289,18.2289,18.2074,18.2074,28100.0
2014-07-14 10:40:00,25.44,25.44,25.42,25.43,15600.0,18.2074,18.2074,18.1931,18.2003,15600.0
2014-07-14 10:45:00,25.42,25.45,25.42,25.44,32600.0,18.1931,18.2146,18.1931,18.2074,32600.0
2014-07-14 10:50:00,25.44,25.45,25.44,25.45,34800.0,18.2074,18.2146,18.2074,18.2146,34800.0
2014-07-14 10:55:00,25.46,25.48,25.46,25.48,8800.0,18.2218,18.2361,18.2218,18.2361,8800.0
2014-07-14 11:00:00,25.48,25.5,25.48,25.5,34900.0,18.2361,18.2504,18.2361,18.2504,34900.0
2014-07-14 11:05:00,25.5,25.52,25.49,25.52,38100.0,18.2504,18.2647,18.2432,18.2647,38100.0
2014-07-14 11:10:00,25.51,25.51,25.5,25.5,11600.0,18.2575,18.2575,18.2504,18.2504,11600.0
2014-07-14 11:15:00,25.49,25.5,25.49,25.5,12900.0,18.2432,18.2504,18.2432,18.2504,12900.0
2014-07-14 11:20:00,25.5,25.52,25.5,25.52,5800.0,18.2504,18.2647,18.2504,18.2647,5800.0
2014-07-14 11:25:00,25.51,25.52,25.5,25.52,32700.0,18.2575,18.2647,18.2504,18.2647,32700.0
2014-07-14 11:30:00,25.52,25.52,25.5,25.51,51700.0,18.2647,18.2647,18.2504,18.2575,51700.0
2014-07-14 11:35:00,25.5,25.5,25.49,25.49,34200.0,18.2504,18.2504,18.2432,18.2432,34200.0
2014-07-14 11:40:00,25.5,25.51,25.5,25.51,44300.0,18.2504,18.2575,18.2504,18.2575,44300.0
2014-07-14 11:45:00,25.51,25.51,25.51,25.51,7600.0,18.2575,18.2575,18.2575,18.2575,7600.0
2014-07-14 11:50:00,25.51,25.53,25.51,25.52,9200.0,18.2575,18.2719,18.2575,18.2647,9200.0
2014-07-14 11:55:00,25.53,25.53,25.5,25.5,17700.0,18.2719,18.2719,18.2504,18.2504,17700.0
2014-07-14 12:00:00,25.5,25.51,25.5,25.51,17900.0,18.2504,18.2575,18.2504,18.2575,17900.0
2014-07-14 12:05:00,25.52,25.53,25.52,25.52,4200.0,18.2647,18.2719,18.2647,18.2647,4200.0
2014-07-14 12:10:00,25.52,25.53,25.52,25.53,23200.0,18.2647,18.2719,18.2647,18.2719,23200.0
2014-07-14 12:15:00,25.53,25.53,25.53,25.53,11400.0,18.2719,18.2719,18.2719,18.2719,11400.0
2014-07-14 12:20:00,25.52,25.53,25.51,25.52,42400.0,18.2647,18.2719,18.2575,18.2647,42400.0
2014-07-14 12:25:00,25.52,25.55,25.52,25.53,27100.0,18.2647,18.2862,18.2647,18.2719,27100.0
2014-07-14 12:30:00,25.52,25.52,25.52,25.52,1200.0,18.2647,18.2647,18.2647,18.2647,1200.0
2014-07-14 12:35:00,25.52,25.52,25.5,25.5,12800.0,18.2647,18.2647,18.2504,18.2504,12800.0
2014-07-14 12:40:00,25.5,25.5,25.48,25.48,10800.0,18.2504,18.2504,18.2361,18.2361,10800.0
2014-07-14 12:45:00,25.48,25.5,25.47,25.5,66900.0,18.2361,18.2504,18.2289,18.2504,66900.0
2014-07-14 12:50:00,25.5,25.5,25.48,25.48,18000.0,18.2504,18.2504,18.2361,18.2361,18000.0
2014-07-14 12:55:00,25.48,25.48,25.46,25.48,7300.0,18.2361,18.2361,18.2218,18.2361,7300.0
2014-07-14 13:00:00,25.48,25.49,25.47,25.49,6100.0,18.2361,18.2432,18.2289,18.2432,6100.0
2014-07-14 13:05:00,25.49,25.5,25.48,25.5,6100.0,18.2432,18.2504,18.2361,18.2504,6100.0
2014-07-14 13:10:00,25.5,25.5,25.5,25.5,8700.0,18.2504,18.2504,18.2504,18.2504,8700.0
2014-07-14 13:15:00,25.5,25.5,25.5,25.5,3500.0,18.2504,18.2504,18.2504,18.2504,3500.0
2014-07-14 13:20:00,25.5,25.5,25.49,25.5,20300.0,18.2504,18.2504,18.2432,18.2504,20300.0
2014-07-14 13:25:00,25.5,25.5,25.49,25.49,11100.0,18.2504,18.2504,18.2432,18.2432,11100.0
2014-07-14 13:30:00,25.49,25.49,25.46,25.47,13100.0,18.2432,18.2432,18.2218,18.2289,13100.0
2014-07-14 13:35:00,25.47,25.47,25.45,25.45,4800.0,18.2289,18.2289,18.2146,18.2146,4800.0
2014-07-14 13:40:00,25.45,25.48,25.45,25.48,46100.0,18.2146,18.2361,18.2146,18.2361,46100.0
2014-07-14 13:45:00,25.47,25.48,25.46,25.46,16300.0,18.2289,18.2361,18.2218,18.2218,16300.0
2014-07-14 13:50:00,25.45,25.45,25.44,25.44,17600.0,18.2146,18.2146,18.2074,18.2074,17600.0
2014-07-14 13:55:00,25.44,25.44,25.43,25.43,14700.0,18.2074,18.2074,18.2003,18.2003,14700.0
2014-07-14 14:00:00,25.43,25.44,25.42,25.42,19800.0,18.2003,18.2074,18.1931,18.1931,19800.0
2014-07-14 14:05:00,25.42,25.43,25.41,25.43,24000.0,18.1931,18.2003,18.186,18.2003,24000.0
2014-07-14 14:10:00,25.43,25.44,25.43,25.44,12200.0,18.2003,18.2074,18.2003,18.2074,12200.0
2014-07-14 14:15:00,25.43,25.43,25.42,25.43,10400.0,18.2003,18.2003,18.1931,18.2003,10400.0
2014-07-14 14:20:00,25.43,25.43,25.42,25.42,10000.0,18.2003,18.2003,18.1931,18.1931,10000.0
2014-07-14 14:25:00,25.41,25.42,25.41,25.41,16100.0,18.186,18.1931,18.186,18.186,16100.0
2014-07-14 14:30:00,25.41,25.42,25.41,25.42,8100.0,18.186,18.1931,18.186,18.1931,8100.0
2014-07-14 14:35:00,25.41,25.43,25.41,25.43,7500.0,18.186,18.2003,18.186,18.2003,7500.0
2014-07-14 14:40:00,25.43,25.43,25.42,25.42,4900.0,18.2003,18.2003,18.1931,18.1931,4900.0
2014-07-14 14:45:00,25.42,25.43,25.42,25.43,19900.0,18.1931,18.2003,18.1931,18.2003,19900.0
2014-07-14 14:50:00,25.43,25.44,25.43,25.44,10300.0,18.2003,18.2074,18.2003,18.2074,10300.0
2014-07-14 14:55:00,25.44,25.45,25.43,25.45,15000.0,18.2074,18.2146,18.2003,18.2146,15000.0
2014-07-14 15:00:00,25.45,25.45,25.44,25.44,11400.0,18.2146,18.2146,18.2074,18.2074,11400.0
2014-07-14 15:05:00,25.43,25.43,25.42,25.43,9600.0,18.2003,18.2003,18.1931,18.2003,9600.0
2014-07-14 15:10:00,25.43,25.43,25.43,25.43,16500.0,18.2003,18.2003,18.2003,18.2003,16500.0
2014-07-14 15:15:00,25.43,25.43,25.43,25.43,7400.0,18.2003,18.2003,18.2003,18.2003,7400.0
2014-07-14 15:20:00,25.44,25.45,25.43,25.45,25000.0,18.2074,18.2146,18.2003,18.2146,25000.0
2014-07-14 15:25:00,25.45,25.47,25.45,25.47,18100.0,18.2146,18.2289,18.2146,18.2289,18100.0
2014-07-14 15:30:00,25.47,25.47,25.45,25.45,17800.0,18.2289,18.2289,18.2146,18.2146,17800.0
2014-07-14 15:35:00,25.45,25.48,25.45,25.48,19200.0,18.2146,18.2361,18.2146,18.2361,19200.0
2014-07-14 15:40:00,25.48,25.48,25.44,25.44,31100.0,18.2361,18.2361,18.2074,18.2074,31100.0
2014-07-14 15:45:00,25.44,25.45,25.44,25.45,18500.0,18.2074,18.2146,18.2074,18.2146,18500.0
2014-07-14 15:50:00,25.45,25.45,25.43,25.43,23100.0,18.2146,18.2146,18.2003,18.2003,23100.0
2014-07-14 15:55:00,25.43,25.45,25.43,25.44,31300.0,18.2003,18.2146,18.2003,18.2074,31300.0
2014-07-15 09:30:00,25.4,25.52,25.38,25.5,69800.0,18.1788,18.2647,18.1645,18.2504,69800.0
2014-07-15 09:35:00,25.5,25.58,25.5,25.55,52800.0,18.2504,18.3076,18.2504,18.2862,52800.0
2014-07-15 09:40:00,25.55,25.56,25.53,25.53,56300.0,18.2862,18.2933,18.2719,18.2719,56300.0
2014-07-15 09:45:00,25.53,25.53,25.46,25.5,37500.0,18.2719,18.2719,18.2218,18.2504,37500.0
2014-07-15 09:50:00,25.5,25.53,25.5,25.52,19000.0,18.2504,18.2719,18.2504,18.2647,19000.0
2014-07-15 09:55:00,25.52,25.53,25.5,25.53,28100.0,18.2647,18.2719,18.2504,18.2719,28100.0
2014-07-15 10:00:00,25.53,25.54,25.53,25.53,28800.0,18.2719,18.279,18.2719,18.2719,28800.0
2014-07-15 10:05:00,25.53,25.55,25.53,25.54,16200.0,18.2719,18.2862,18.2719,18.279,16200.0
2014-07-15 10:10:00,25.54,25.54,25.53,25.53,32200.0,18.279,18.279,18.2719,18.2719,32200.0
2014-07-15 10:15:00,25.53,25.54,25.51,25.51,61000.0,18.2719,18.279,18.2575,18.2575,61000.0
2014-07-15 10:20:00,25.52,25.54,25.52,25.54,38100.0,18.2647,18.279,18.2647,18.279,38100.0
2014-07-15 10:25:00,25.55,25.58,25.55,25.57,49200.0,18.2862,18.3076,18.2862,18.3005,49200.0
2014-07-15 10:30:00,25.56,25.57,25.52,25.53,40100.0,18.2933,18.3005,18.2647,18.2719,40100.0
2014-07-15 10:35:00,25.53,25.55,25.5,25.5,60600.0,18.2719,18.2862,18.2504,18.2504,60600.0
2014-07-15 10:40:00,25.5,25.5,25.46,25.5,28600.0,18.2504,18.2504,18.2218,18.2504,28600.0
2014-07-15 10:45:00,25.5,25.5,25.46,25.46,23200.0,18.2504,18.2504,18.2218,18.2218,23200.0
2014-07-15 10:50:00,25.45,25.48,25.43,25.47,101000.0,18.2146,18.2361,18.2003,18.2289,101000.0
2014-07-15 10:55:00,25.47,25.5,25.47,25.5,32500.0,18.2289,18.2504,18.2289,18.2504,32500.0
2014-07-15 11:00:00,25.51,25.51,25.5,25.5,14300.0,18.2575,18.2575,18.2504,18.2504,14300.0
2014-07-15 11:05:00,25.5,25.52,25.5,25.51,36400.0,18.2504,18.2647,18.2504,18.2575,36400.0
2014-07-15 11:10:00,25.51,25.55,25.51,25.54,18900.0,18.2575,18.2862,18.2575,18.279,18900.0
2014-07-15 11:15:00,25.54,25.57,25.53,25.56,38100.0,18.279,18.3005,18.2719,18.2933,38100.0
2014-07-15 11:20:00,25.56,25.58,25.56,25.58,23000.0,18.2933,18.3076,18.2933,18.3076,23000.0
2014-07-15 11:25:00,25.58,25.59,25.57,25.58,18100.0,18.3076,18.3148,18.3005,18.3076,18100.0
2014-07-15 11:30:00,25.58,25.58,25.57,25.58,68400.0,18.3076,18.3076,18.3005,18.3076,68400.0
2014-07-15 11:35:00,25.58,25.58,25.55,25.57,27800.0,18.3076,18.3076,18.2862,18.3005,27800.0
2014-07-15 11:40:00,25.57,25.58,25.56,25.57,17800.0,18.3005,18.3076,18.2933,18.3005,17800.0
2014-07-15 11:45:00,25.56,25.56,25.54,25.55,54500.0,18.2933,18.2933,18.279,18.2862,54500.0
2014-07-15 11:50:00,25.56,25.58,25.56,25.57,12200.0,18.2933,18.3076,18.2933,18.3005,12200.0
2014-07-15 11:55:00,25.56,25.56,25.51,25.51,63800.0,18.2933,18.2933,18.2575,18.2575,63800.0
2014-07-15 12:00:00,25.51,25.53,25.51,25.51,39900.0,18.2575,18.2719,18.2575,18.2575,39900.0
2014-07-15 12:05:00,25.52,25.54,25.52,25.53,31800.0,18.2647,18.279,18.2647,18.2719,31800.0
2014-07-15 12:10:00,25.53,25.54,25.52,25.52,19300.0,18.2719,18.279,18.2647,18.2647,19300.0
2014-07-15 12:15:00,25.52,25.57,25.52,25.57,36300.0,18.2647,18.3005,18.2647,18.3005,36300.0
2014-07-15 12:20:00,25.56,25.56,25.54,25.54,12600.0,18.2933,18.2933,18.279,18.279,12600.0
2014-07-15 12:25:00,25.53,25.58,25.53,25.57,41800.0,18.2719,18.3076,18.2719,18.3005,41800.0
2014-07-15 12:30:00,25.57,25.57,25.56,25.57,12900.0,18.3005,18.3005,18.2933,18.3005,12900.0
2014-07-15 12:35:00,25.57,25.58,25.56,25.58,23800.0,18.3005,18.3076,18.2933,18.3076,23800.0
2014-07-15 12:40:00,25.58,25.6,25.58,25.6,29900.0,18.3076,18.322,18.3076,18.322,29900.0
2014-07-15 12:45:00,25.6,25.6,25.58,25.59,35900.0,18.322,18.322,18.3076,18.3148,35900.0
2014-07-15 12:50:00,25.59,25.59,25.58,25.58,9800.0,18.3148,18.3148,18.3076,18.3076,9800.0
2014-07-15 12:55:00,25.58,25.58,25.58,25.58,15300.0,18.3076,18.3076,18.3076,18.3076,15300.0
2014-07-15 13:00:00,25.58,25.59,25.57,25.57,4500.0,18.3076,18.3148,18.3005,18.3005,4500.0
2014-07-15 13:05:00,25.57,25.59,25.57,25.59,8900.0,18.3005,18.3148,18.3005,18.3148,8900.0
2014-07-15 13:10:00,25.59,25.61,25.59,25.61,24400.0,18.3148,18.3291,18.3148,18.3291,24400.0
2014-07-15 13:15:00,25.61,25.63,25.61,25.62,24300.0,18.3291,18.3434,18.3291,18.3363,24300.0
2014-07-15 13:20:00,25.63,25.63,25.59,25.59,7100.0,18.3434,18.3434,18.3148,18.3148,7100.0
2014-07-15 13:25:00,25.59,25.61,25.58,25.6,15200.0,18.3148,18.3291,18.3076,18.322,15200.0
2014-07-15 13:30:00,25.6,25.6,25.59,25.59,3500.0,18.322,18.322,18.3148,18.3148,3500.0
2014-07-15 13:35:00,25.6,25.62,25.6,25.6,26700.0,18.322,18.3363,18.322,18.322,26700.0
2014-07-15 13:40:00,25.59,25.6,25.59,25.59,2600.0,18.3148,18.322,18.3148,18.3148,2600.0
2014-07-15 13:45:00,25.59,25.61,25.58,25.61,21700.0,18.3148,18.3291,18.3076,18.3291,21700.0
2014-07-15 13:50:00,25.62,25.62,25.59,25.59,25500.0,18.3363,18.3363,18.3148,18.3148,25500.0
2014-07-15 13:55:00,25.59,25.59,25.59,25.59,9600.0,18.3148,18.3148,18.3148,18.3148,9600.0
2014-07-15 14:00:00,25.6,25.6,25.58,25.58,8000.0,18.322,18.322,18.3076,18.3076,8000.0
2014-07-15 14:05:00,25.58,25.63,25.58,25.6,23600.0,18.3076,18.3434,18.3076,18.322,23600.0
2014-07-15 14:10:00,25.6,25.61,25.59,25.59,21300.0,18.322,18.3291,18.3148,18.3148,21300.0
2014-07-15 14:15:00,25.6,25.63,25.6,25.63,21600.0,18.322,18.3434,18.322,18.3434,21600.0
2014-07-15 14:20:00,25.63,25.65,25.63,25.64,42700.0,18.3434,18.3577,18.3434,18.3506,42700.0
2014-07-15 14:25:00,25.63,25.63,25.62,25.62,26200.0,18.3434,18.3434,18.3363,18.3363,26200.0
2014-07-15 14:30:00,25.62,25.64,25.62,25.62,27800.0,18.3363,18.3506,18.3363,18.3363,27800.0
2014-07-15 14:35:00,25.63,25.64,25.63,25.63,15300.0,18.3434,18.3506,18.3434,18.3434,15300.0
2014-07-15 14:40:00,25.63,25.64,25.63,25.64,9100.0,18.3434,18.3506,18.3434,18.3506,9100.0
2014-07-15 14:45:00,25.64,25.65,25.64,25.64,9800.0,18.3506,18.3577,18.3506,18.3506,9800.0
2014-07-15 14:50:00,25.64,25.65,25.64,25.64,54500.0,18.3506,18.3577,18.3506,18.3506,54500.0
2014-07-15 14:55:00,25.65,25.66,25.65,25.66,9900.0,18.3577,18.3649,18.3577,18.3649,9900.0
2014-07-15 15:00:00,25.66,25.66,25.62,25.63,35300.0,18.3649,18.3649,18.3363,18.3434,35300.0
2014-07-15 15:05:00,25.63,25.63,25.61,25.63,12800.0,18.3434,18.3434,18.3291,18.3434,12800.0
2014-07-15 15:10:00,25.62,25.63,25.61,25.63,18800.0,18.3363,18.3434,18.3291,18.3434,18800.0
2014-07-15 15:15:00,25.63,25.64,25.63,25.64,11200.0,18.3434,18.3506,18.3434,18.3506,11200.0
2014-07-15 15:20:00,25.64,25.64,25.63,25.64,44000.0,18.3506,18.3506,18.3434,18.3506,44000.0
2014-07-15 15:25:00,25.64,25.65,25.64,25.65,25900.0,18.3506,18.3577,18.3506,18.3577,25900.0
2014-07-15 15:30:00,25.66,25.67,25.64,25.65,122000.0,18.3649,18.3721,18.3506,18.3577,122000.0
2014-07-15 15:35:00,25.65,25.65,25.64,25.65,20900.0,18.3577,18.3577,18.3506,18.3577,20900.0
2014-07-15 15:40:00,25.65,25.66,25.65,25.66,19900.0,18.3577,18.3649,18.3577,18.3649,19900.0
2014-07-15 15:45:00,25.66,25.66,25.65,25.66,9500.0,18.3649,18.3649,18.3577,18.3649,9500.0
2014-07-15 15:50:00,25.66,25.66,25.65,25.66,20200.0,18.3649,18.3649,18.3577,18.3649,20200.0
2014-07-15 15:55:00,25.66,25.68,25.66,25.68,116000.0,18.3649,18.3792,18.3649,18.3792,116000.0
2014-07-16 09:30:00,25.72,25.86,25.72,25.86,110700.0,18.4078,18.508,18.4078,18.508,110700.0
2014-07-16 09:35:00,25.86,25.91,25.86,25.91,101200.0,18.508,18.5438,18.508,18.5438,101200.0
2014-07-16 09:40:00,25.91,25.92,25.9,25.91,75700.0,18.5438,18.551,18.5367,18.5438,75700.0
2014-07-16 09:45:00,25.91,25.95,25.91,25.93,88700.0,18.5438,18.5725,18.5438,18.5581,88700.0
2014-07-16 09:50:00,25.94,25.97,25.94,25.97,73800.0,18.5653,18.5868,18.5653,18.5868,73800.0
2014-07-16 09:55:00,25.97,25.99,25.94,25.98,124000.0,18.5868,18.6011,18.5653,18.5939,124000.0
2014-07-16 10:00:00,25.98,25.98,25.92,25.92,43800.0,18.5939,18.5939,18.551,18.551,43800.0
2014-07-16 10:05:00,25.93,25.93,25.89,25.92,54000.0,18.5581,18.5581,18.5295,18.551,54000.0
2014-07-16 10:10:00,25.92,25.98,25.92,25.98,47800.0,18.551,18.5939,18.551,18.5939,47800.0
2014-07-16 10:15:00,25.98,25.98,25.95,25.97,36400.0,18.5939,18.5939,18.5725,18.5868,36400.0
2014-07-16 10:20:00,25.97,25.98,25.97,25.97,14000.0,18.5868,18.5939,18.5868,18.5868,14000.0
2014-07-16 10:25:00,25.97,25.99,25.97,25.99,20200.0,18.5868,18.6011,18.5868,18.6011,20200.0
2014-07-16 10:30:00,25.99,26.0,25.98,25.99,37300.0,18.6011,18.6082,18.5939,18.6011,37300.0
2014-07-16 10:35:00,25.99,25.99,25.96,25.97,35600.0,18.6011,18.6011,18.5796,18.5868,35600.0
2014-07-16 10:40:00,25.98,25.98,25.94,25.98,40000.0,18.5939,18.5939,18.5653,18.5939,40000.0
2014-07-16 10:45:00,25.97,25.99,25.97,25.97,34200.0,18.5868,18.6011,18.5868,18.5868,34200.0
2014-07-16 10:50:00,25.96,26.02,25.94,26.02,644700.0,18.5796,18.6226,18.5653,18.6226,644700.0
2014-07-16 10:55:00,26.02,26.03,26.0,26.0,79800.0,18.6226,18.6297,18.6082,18.6082,79800.0
2014-07-16 11:00:00,26.01,26.01,26.0,26.0,42600.0,18.6154,18.6154,18.6082,18.6082,42600.0
2014-07-16 11:05:00,26.0,26.0,25.99,26.0,43400.0,18.6082,18.6082,18.6011,18.6082,43400.0
2014-07-16 11:10:00,26.0,26.03,26.0,26.0,45300.0,18.6082,18.6297,18.6082,18.6082,45300.0
2014-07-16 11:15:00,25.99,25.99,25.98,25.98,39700.0,18.6011,18.6011,18.5939,18.5939,39700.0
2014-07-16 11:20:00,25.97,25.98,25.97,25.98,27900.0,18.5868,18.5939,18.5868,18.5939,27900.0
2014-07-16 11:25:00,25.98,26.0,25.98,26.0,38200.0,18.5939,18.6082,18.5939,18.6082,38200.0
2014-07-16 11:30:00,26.0,26.0,25.96,25.98,43500.0,18.6082,18.6082,18.5796,18.5939,43500.0
2014-07-16 11:35:00,25.97,25.97,25.92,25.93,22100.0,18.5868,18.5868,18.551,18.5581,22100.0
2014-07-16 11:40:00,25.92,25.95,25.92,25.95,14400.0,18.551,18.5725,18.551,18.5725,14400.0
2014-07-16 11:45:00,25.95,25.95,25.93,25.93,8600.0,18.5725,18.5725,18.5581,18.5581,8600.0
2014-07-16 11:50:00,25.94,25.94,25.93,25.93,3600.0,18.5653,18.5653,18.5581,18.5581,3600.0
2014-07-16 11:55:00,25.94,25.95,25.94,25.95,7400.0,18.5653,18.5725,18.5653,18.5725,7400.0
2014-07-16 12:00:00,25.94,25.95,25.94,25.95,42900.0,18.5653,18.5725,18.5653,18.5725,42900.0
2014-07-16 12:05:00,25.95,25.97,25.95,25.97,17700.0,18.5725,18.5868,18.5725,18.5868,17700.0
2014-07-16 12:10:00,25.98,25.99,25.98,25.99,6200.0,18.5939,18.6011,18.5939,18.6011,6200.0
2014-07-16 12:15:00,26.0,26.0,25.98,25.98,36100.0,18.6082,18.6082,18.5939,18.5939,36100.0
2014-07-16 12:20:00,25.99,26.0,25.99,26.0,4700.0,18.6011,18.6082,18.6011,18.6082,4700.0
2014-07-16 12:25:00,26.0,26.02,26.0,26.0,33500.0,18.6082,18.6226,18.6082,18.6082,33500.0
2014-07-16 12:30:00,26.0,26.01,26.0,26.01,19800.0,18.6082,18.6154,18.6082,18.6154,19800.0
2014-07-16 12:35:00,26.01,26.04,26.01,26.03,71500.0,18.6154,18.6369,18.6154,18.6297,71500.0
2014-07-16 12:40:00,26.04,26.05,26.04,26.04,8300.0,18.6369,18.644,18.6369,18.6369,8300.0
2014-07-16 12:45:00,26.03,26.03,26.01,26.01,9200.0,18.6297,18.6297,18.6154,18.6154,9200.0
2014-07-16 12:50:00,26.01,26.03,26.01,26.02,34400.0,18.6154,18.6297,18.6154,18.6226,34400.0
2014-07-16 12:55:00,26.02,26.03,26.02,26.03,4200.0,18.6226,18.6297,18.6226,18.6297,4200.0
2014-07-16 13:00:00,26.04,26.04,26.03,26.03,11100.0,18.6369,18.6369,18.6297,18.6297,11100.0
2014-07-16 13:05:00,26.03,26.03,26.0,26.0,11600.0,18.6297,18.6297,18.6082,18.6082,11600.0
2014-07-16 13:10:00,26.0,26.01,26.0,26.01,9100.0,18.6082,18.6154,18.6082,18.6154,9100.0
2014-07-16 13:15:00,26.02,26.02,26.02,26.02,8600.0,18.6226,18.6226,18.6226,18.6226,8600.0
2014-07-16 13:20:00,26.02,26.03,26.02,26.03,18700.0,18.6226,18.6297,18.6226,18.6297,18700.0
2014-07-16 13:25:00,26.03,26.03,26.02,26.03,20800.0,18.6297,18.6297,18.6226,18.6297,20800.0
2014-07-16 13:30:00,26.03,26.05,26.03,26.05,34100.0,18.6297,18.644,18.6297,18.644,34100.0
2014-07-16 13:35:00,26.05,26.05,26.03,26.03,10400.0,18.644,18.644,18.6297,18.6297,10400.0
2014-07-16 13:40:00,26.03,26.05,26.03,26.03,19600.0,18.6297,18.644,18.6297,18.6297,19600.0
2014-07-16 13:45:00,26.04,26.05,26.03,26.03,25600.0,18.6369,18.644,18.6297,18.6297,25600.0
2014-07-16 13:50:00,26.03,26.03,26.03,26.03,5100.0,18.6297,18.6297,18.6297,18.6297,5100.0
2014-07-16 13:55:00,26.03,26.03,26.02,26.02,13700.0,18.6297,18.6297,18.6226,18.6226,13700.0
2014-07-16 14:00:00,26.02,26.02,26.01,26.01,9100.0,18.6226,18.6226,18.6154,18.6154,9100.0
2014-07-16 14:05:00,26.01,26.01,26.0,26.0,16400.0,18.6154,18.6154,18.6082,18.6082,16400.0
2014-07-16 14:10:00,26.0,26.0,25.99,26.0,33500.0,18.6082,18.6082,18.6011,18.6082,33500.0
2014-07-16 14:15:00,26.0,26.0,25.99,26.0,21100.0,18.6082,18.6082,18.6011,18.6082,21100.0
2014-07-16 14:20:00,26.0,26.0,25.99,26.0,10400.0,18.6082,18.6082,18.6011,18.6082,10400.0
2014-07-16 14:25:00,26.0,26.0,25.99,25.99,7300.0,18.6082,18.6082,18.6011,18.6011,7300.0
2014-07-16 14:30:00,26.0,26.0,25.99,25.99,35900.0,18.6082,18.6082,18.6011,18.6011,35900.0
2014-07-16 14:35:00,26.0,26.0,25.98,25.98,16600.0,18.6082,18.6082,18.5939,18.5939,16600.0
2014-07-16 14:40:00,25.99,25.99,25.98,25.99,13000.0,18.6011,18.6011,18.5939,18.6011,13000.0
2014-07-16 14:45:00,25.99,26.0,25.99,26.0,17500.0,18.6011,18.6082,18.6011,18.6082,17500.0
2014-07-16 14:50:00,26.0,26.0,26.0,26.0,6900.0,18.6082,18.6082,18.6082,18.6082,6900.0
2014-07-16 14:55:00,26.0,26.0,25.99,25.99,26700.0,18.6082,18.6082,18.6011,18.6011,26700.0
2014-07-16 15:00:00,26.0,26.0,25.99,26.0,6400.0,18.6082,18.6082,18.6011,18.6082,6400.0
2014-07-16 15:05:00,26.0,26.0,25.99,26.0,4700.0,18.6082,18.6082,18.6011,18.6082,4700.0
2014-07-16 15:10:00,26.0,26.0,25.99,26.0,32100.0,18.6082,18.6082,18.6011,18.6082,32100.0
2014-07-16 15:15:00,26.0,26.01,26.0,26.0,61300.0,18.6082,18.6154,18.6082,18.6082,61300.0
2014-07-16 15:20:00,26.0,26.0,25.98,26.0,60700.0,18.6082,18.6082,18.5939,18.6082,60700.0
2014-07-16 15:25:00,26.0,26.02,26.0,26.0,84600.0,18.6082,18.6226,18.6082,18.6082,84600.0
2014-07-16 15:30:00,26.0,26.02,26.0,26.0,125500.0,18.6082,18.6226,18.6082,18.6082,125500.0
2014-07-16 15:35:00,26.0,26.0,25.99,26.0,138700.0,18.6082,18.6082,18.6011,18.6082,138700.0
2014-07-16 15:40:00,26.0,26.0,25.99,26.0,42900.0,18.6082,18.6082,18.6011,18.6082,42900.0
2014-07-16 15:45:00,26.0,26.0,25.99,26.0,26400.0,18.6082,18.6082,18.6011,18.6082,26400.0
2014-07-16 15:50:00,26.0,26.0,25.98,25.99,79400.0,18.6082,18.6082,18.5939,18.6011,79400.0
2014-07-16 15:55:00,25.99,25.99,25.96,25.97,55200.0,18.6011,18.6011,18.5796,18.5868,55200.0
2014-07-17 09:30:00,25.84,25.84,25.76,25.77,56900.0,18.4937,18.4937,18.4365,18.4436,56900.0
2014-07-17 09:35:00,25.76,25.83,25.75,25.83,89700.0,18.4365,18.4866,18.4293,18.4866,89700.0
2014-07-17 09:40:00,25.84,25.87,25.83,25.85,62900.0,18.4937,18.5152,18.4866,18.5009,62900.0
2014-07-17 09:45:00,25.85,25.89,25.81,25.88,58600.0,18.5009,18.5295,18.4723,18.5224,58600.0
2014-07-17 09:50:00,25.89,25.96,25.88,25.94,56600.0,18.5295,18.5796,18.5224,18.5653,56600.0
2014-07-17 09:55:00,25.93,25.93,25.91,25.91,25200.0,18.5581,18.5581,18.5438,18.5438,25200.0
2014-07-17 10:00:00,25.91,25.96,25.91,25.96,69400.0,18.5438,18.5796,18.5438,18.5796,69400.0
2014-07-17 10:05:00,25.96,25.97,25.93,25.93,43500.0,18.5796,18.5868,18.5581,18.5581,43500.0
2014-07-17 10:10:00,25.93,25.93,25.91,25.92,48800.0,18.5581,18.5581,18.5438,18.551,48800.0
2014-07-17 10:15:00,25.92,25.93,25.9,25.91,43400.0,18.551,18.5581,18.5367,18.5438,43400.0
2014-07-17 10:20:00,25.91,25.95,25.91,25.95,43800.0,18.5438,18.5725,18.5438,18.5725,43800.0
2014-07-17 10:25:00,25.94,25.96,25.94,25.95,30900.0,18.5653,18.5796,18.5653,18.5725,30900.0
2014-07-17 10:30:00,25.95,25.96,25.93,25.95,36100.0,18.5725,18.5796,18.5581,18.5725,36100.0
2014-07-17 10:35:00,25.95,25.96,25.91,25.91,35700.0,18.5725,18.5796,18.5438,18.5438,35700.0
2014-07-17 10:40:00,25.91,25.94,25.9,25.9,44000.0,18.5438,18.5653,18.5367,18.5367,44000.0
2014-07-17 10:45:00,25.91,25.94,25.9,25.94,98500.0,18.5438,18.5653,18.5367,18.5653,98500.0
2014-07-17 10:50:00,25.95,26.0,25.95,26.0,54900.0,18.5725,18.6082,18.5725,18.6082,54900.0
2014-07-17 10:55:00,26.0,26.0,25.98,25.99,19700.0,18.6082,18.6082,18.5939,18.6011,19700.0
2014-07-17 11:00:00,25.99,25.99,25.97,25.97,12800.0,18.6011,18.6011,18.5868,18.5868,12800.0
2014-07-17 11:05:00,25.98,25.99,25.96,25.97,17700.0,18.5939,18.6011,18.5796,18.5868,17700.0
2014-07-17 11:10:00,25.96,25.97,25.91,25.91,24800.0,18.5796,18.5868,18.5438,18.5438,24800.0
2014-07-17 11:15:00,25.91,25.91,25.83,25.84,38600.0,18.5438,18.5438,18.4866,18.4937,38600.0
2014-07-17 11:20:00,25.83,25.83,25.8,25.8,56500.0,18.4866,18.4866,18.4651,18.4651,56500.0
2014-07-17 11:25:00,25.79,25.8,25.75,25.76,38600.0,18.4579,18.4651,18.4293,18.4365,38600.0
2014-07-17 11:30:00,25.77,25.77,25.72,25.77,29700.0,18.4436,18.4436,18.4078,18.4436,29700.0
2014-07-17 11:35:00,25.78,25.8,25.76,25.76,33400.0,18.4508,18.4651,18.4365,18.4365,33400.0
2014-07-17 11:40:00,25.77,25.78,25.74,25.74,31600.0,18.4436,18.4508,18.4222,18.4222,31600.0
2014-07-17 11:45:00,25.73,25.74,25.72,25.73,17500.0,18.415,18.4222,18.4078,18.415,17500.0
2014-07-17 11:50:00,25.73,25.75,25.73,25.73,15300.0,18.415,18.4293,18.415,18.415,15300.0
2014-07-17 11:55:00,25.74,25.75,25.71,25.71,19600.0,18.4222,18.4293,18.4007,18.4007,19600.0
2014-07-17 12:00:00,25.72,25.72,25.67,25.69,52000.0,18.4078,18.4078,18.3721,18.3864,52000.0
2014-07-17 12:05:00,25.69,25.74,25.69,25.74,9100.0,18.3864,18.4222,18.3864,18.4222,9100.0
2014-07-17 12:10:00,25.75,25.77,25.75,25.77,14000.0,18.4293,18.4436,18.4293,18.4436,14000.0
2014-07-17 12:15:00,25.77,25.78,25.77,25.78,14700.0,18.4436,18.4508,18.4436,18.4508,14700.0
2014-07-17 12:20:00,25.78,25.78,25.76,25.77,9200.0,18.4508,18.4508,18.4365,18.4436,9200.0
2014-07-17 12:25:00,25.77,25.78,25.75,25.78,11300.0,18.4436,18.4508,18.4293,18.4508,11300.0
2014-07-17 12:30:00,25.78,25.78,25.77,25.78,7000.0,18.4508,18.4508,18.4436,18.4508,7000.0
2014-07-17 12:35:00,25.79,25.81,25.79,25.8,6600.0,18.4579,18.4723,18.4579,18.4651,6600.0
2014-07-17 12:40:00,25.81,25.82,25.81,25.82,6400.0,18.4723,18.4794,18.4723,18.4794,6400.0
2014-07-17 12:45:00,25.81,25.82,25.81,25.82,52200.0,18.4723,18.4794,18.4723,18.4794,52200.0
2014-07-17 12:50:00,25.82,25.82,25.82,25.82,4500.0,18.4794,18.4794,18.4794,18.4794,4500.0
2014-07-17 12:55:00,25.82,25.83,25.82,25.83,8700.0,18.4794,18.4866,18.4794,18.4866,8700.0
2014-07-17 13:00:00,25.83,25.84,25.83,25.84,7200.0,18.4866,18.4937,18.4866,18.4937,7200.0
2014-07-17 13:05:00,25.84,25.84,25.83,25.83,9400.0,18.4937,18.4937,18.4866,18.4866,9400.0
2014-07-17 13:10:00,25.83,25.86,25.83,25.86,8100.0,18.4866,18.508,18.4866,18.508,8100.0
2014-07-17 13:15:00,25.86,25.88,25.86,25.88,10400.0,18.508,18.5224,18.508,18.5224,10400.0
2014-07-17 13:20:00,25.87,25.87,25.85,25.85,16300.0,18.5152,18.5152,18.5009,18.5009,16300.0
2014-07-17 13:25:00,25.85,25.86,25.85,25.85,19700.0,18.5009,18.508,18.5009,18.5009,19700.0
2014-07-17 13:30:00,25.85,25.86,25.85,25.85,18700.0,18.5009,18.508,18.5009,18.5009,18700.0
2014-07-17 13:35:00,25.85,25.85,25.81,25.81,19000.0,18.5009,18.5009,18.4723,18.4723,19000.0
2014-07-17 13:40:00,25.82,25.83,25.81,25.81,23300.0,18.4794,18.4866,18.4723,18.4723,23300.0
2014-07-17 13:45:00,25.81,25.82,25.8,25.81,19600.0,18.4723,18.4794,18.4651,18.4723,19600.0
2014-07-17 13:50:00,25.8,25.8,25.78,25.79,31700.0,18.4651,18.4651,18.4508,18.4579,31700.0
2014-07-17 13:55:00,25.79,25.79,25.75,25.76,31300.0,18.4579,18.4579,18.4293,18.4365,31300.0
2014-07-17 14:00:00,25.77,25.77,25.74,25.75,28200.0,18.4436,18.4436,18.4222,18.4293,28200.0
2014-07-17 14:05:00,25.75,25.75,25.74,25.74,21100.0,18.4293,18.4293,18.4222,18.4222,21100.0
2014-07-17 14:10:00,25.74,25.74,25.74,25.74,23500.0,18.4222,18.4222,18.4222,18.4222,23500.0
2014-07-17 14:15:00,25.74,25.75,25.73,25.73,21200.0,18.4222,18.4293,18.415,18.415,21200.0
2014-07-17 14:20:00,25.73,25.73,25.71,25.71,31600.0,18.415,18.415,18.4007,18.4007,31600.0
2014-07-17 14:25:00,25.71,25.72,25.68,25.7,26300.0,18.4007,18.4078,18.3792,18.3935,26300.0
2014-07-17 14:30:00,25.7,25.73,25.7,25.73,14800.0,18.3935,18.415,18.3935,18.415,14800.0
2014-07-17 14:35:00,25.72,25.72,25.7,25.72,16300.0,18.4078,18.4078,18.3935,18.4078,16300.0
2014-07-17 14:40:00,25.73,25.73,25.71,25.72,17300.0,18.415,18.415,18.4007,18.4078,17300.0
2014-07-17 14:45:00,25.72,25.72,25.69,25.69,38700.0,18.4078,18.4078,18.3864,18.3864,38700.0
2014-07-17 14:50:00,25.68,25.69,25.68,25.68,18900.0,18.3792,18.3864,18.3792,18.3792,18900.0
2014-07-17 14:55:00,25.69,25.71,25.69,25.7,16300.0,18.3864,18.4007,18.3864,18.3935,16300.0
2014-07-17 15:00:00,25.7,25.7,25.68,25.68,23000.0,18.3935,18.3935,18.3792,18.3792,23000.0
2014-07-17 15:05:00,25.68,25.69,25.67,25.68,35600.0,18.3792,18.3864,18.3721,18.3792,35600.0
2014-07-17 15:10:00,25.68,25.69,25.68,25.68,39300.0,18.3792,18.3864,18.3792,18.3792,39300.0
2014-07-17 15:15:00,25.68,25.68,25.64,25.64,49800.0,18.3792,18.3792,18.3506,18.3506,49800.0
2014-07-17 15:20:00,25.65,25.66,25.64,25.65,15000.0,18.3577,18.3649,18.3506,18.3577,15000.0
2014-07-17 15:25:00,25.66,25.66,25.64,25.65,40700.0,18.3649,18.3649,18.3506,18.3577,40700.0
2014-07-17 15:30:00,25.64,25.65,25.62,25.63,33600.0,18.3506,18.3577,18.3363,18.3434,33600.0
2014-07-17 15:35:00,25.64,25.65,25.6,25.6,98800.0,18.3506,18.3577,18.322,18.322,98800.0
2014-07-17 15:40:00,25.6,25.62,25.59,25.59,62300.0,18.322,18.3363,18.3148,18.3148,62300.0
2014-07-17 15:45:00,25.59,25.65,25.58,25.65,81400.0,18.3148,18.3577,18.3076,18.3577,81400.0
2014-07-17 15:50:00,25.65,25.66,25.64,25.64,99000.0,18.3577,18.3649,18.3506,18.3506,99000.0
2014-07-17 15:55:00,25.64,25.65,25.62,25.62,96100.0,18.3506,18.3577,18.3363,18.3363,96100.0
2014-07-18 09:30:00,25.77,25.77,25.67,25.76,63800.0,18.4436,18.4436,18.3721,18.4365,63800.0
2014-07-18 09:35:00,25.77,25.86,25.77,25.79,96100.0,18.4436,18.508,18.4436,18.4579,96100.0
2014-07-18 09:40:00,25.79,25.82,25.77,25.78,39600.0,18.4579,18.4794,18.4436,18.4508,39600.0
2014-07-18 09:45:00,25.77,25.82,25.76,25.81,34900.0,18.4436,18.4794,18.4365,18.4723,34900.0
2014-07-18 09:50:00,25.81,25.84,25.77,25.77,33700.0,18.4723,18.4937,18.4436,18.4436,33700.0
2014-07-18 09:55:00,25.76,25.8,25.76,25.8,12300.0,18.4365,18.4651,18.4365,18.4651,12300.0
2014-07-18 10:00:00,25.8,25.8,25.72,25.72,70700.0,18.4651,18.4651,18.4078,18.4078,70700.0
2014-07-18 10:05:00,25.72,25.77,25.72,25.77,34600.0,18.4078,18.4436,18.4078,18.4436,34600.0
2014-07-18 10:10:00,25.78,25.81,25.78,25.8,40500.0,18.4508,18.4723,18.4508,18.4651,40500.0
2014-07-18 10:15:00,25.8,25.82,25.79,25.81,29700.0,18.4651,18.4794,18.4579,18.4723,29700.0
2014-07-18 10:20:00,25.81,25.81,25.8,25.8,27900.0,18.4723,18.4723,18.4651,18.4651,27900.0
2014-07-18 10:25:00,25.79,25.79,25.78,25.78,29500.0,18.4579,18.4579,18.4508,18.4508,29500.0
2014-07-18 10:30:00,25.77,25.77,25.75,25.76,17600.0,18.4436,18.4436,18.4293,18.4365,17600.0
2014-07-18 10:35:00,25.75,25.75,25.74,25.74,9700.0,18.4293,18.4293,18.4222,18.4222,9700.0
2014-07-18 10:40:00,25.73,25.75,25.72,25.75,20400.0,18.415,18.4293,18.4078,18.4293,20400.0
2014-07-18 10:45:00,25.75,25.79,25.75,25.79,13700.0,18.4293,18.4579,18.4293,18.4579,13700.0
2014-07-18 10:50:00,25.8,25.84,25.8,25.82,20400.0,18.4651,18.4937,18.4651,18.4794,20400.0
2014-07-18 10:55:00,25.83,25.88,25.83,25.87,27600.0,18.4866,18.5224,18.4866,18.5152,27600.0
2014-07-18 11:00:00,25.87,25.89,25.86,25.87,22100.0,18.5152,18.5295,18.508,18.5152,22100.0
2014-07-18 11:05:00,25.87,25.87,25.86,25.86,9900.0,18.5152,18.5152,18.508,18.508,9900.0
2014-07-18 11:10:00,25.86,25.87,25.85,25.85,11700.0,18.508,18.5152,18.5009,18.5009,11700.0
2014-07-18 11:15:00,25.84,25.86,25.84,25.84,13000.0,18.4937,18.508,18.4937,18.4937,13000.0
2014-07-18 11:20:00,25.84,25.85,25.83,25.84,16900.0,18.4937,18.5009,18.4866,18.4937,16900.0
2014-07-18 11:25:00,25.84,25.85,25.83,25.83,10300.0,18.4937,18.5009,18.4866,18.4866,10300.0
2014-07-18 11:30:00,25.83,25.85,25.83,25.83,17700.0,18.4866,18.5009,18.4866,18.4866,17700.0
2014-07-18 11:35:00,25.84,25.89,25.84,25.88,27000.0,18.4937,18.5295,18.4937,18.5224,27000.0
2014-07-18 11:40:00,25.88,25.89,25.87,25.89,9200.0,18.5224,18.5295,18.5152,18.5295,9200.0
2014-07-18 11:45:00,25.89,25.9,25.88,25.9,16100.0,18.5295,18.5367,18.5224,18.5367,16100.0
2014-07-18 11:50:00,25.9,25.9,25.86,25.87,14200.0,18.5367,18.5367,18.508,18.5152,14200.0
2014-07-18 11:55:00,25.86,25.87,25.86,25.87,8000.0,18.508,18.5152,18.508,18.5152,8000.0
2014-07-18 12:00:00,25.87,25.88,25.86,25.87,11100.0,18.5152,18.5224,18.508,18.5152,11100.0
2014-07-18 12:05:00,25.87,25.87,25.86,25.87,700.0,18.5152,18.5152,18.508,18.5152,700.0
2014-07-18 12:10:00,25.87,25.87,25.86,25.87,6800.0,18.5152,18.5152,18.508,18.5152,6800.0
2014-07-18 12:15:00,25.87,25.87,25.86,25.86,26400.0,18.5152,18.5152,18.508,18.508,26400.0
2014-07-18 12:20:00,25.87,25.9,25.87,25.89,18400.0,18.5152,18.5367,18.5152,18.5295,18400.0
2014-07-18 12:25:00,25.89,25.91,25.89,25.91,11900.0,18.5295,18.5438,18.5295,18.5438,11900.0
2014-07-18 12:30:00,25.9,25.9,25.89,25.9,12800.0,18.5367,18.5367,18.5295,18.5367,12800.0
2014-07-18 12:35:00,25.9,25.91,25.9,25.91,4100.0,18.5367,18.5438,18.5367,18.5438,4100.0
2014-07-18 12:40:00,25.91,25.91,25.88,25.88,10700.0,18.5438,18.5438,18.5224,18.5224,10700.0
2014-07-18 12:45:00,25.88,25.89,25.88,25.89,3600.0,18.5224,18.5295,18.5224,18.5295,3600.0
2014-07-18 12:50:00,25.89,25.89,25.86,25.86,7300.0,18.5295,18.5295,18.508,18.508,7300.0
2014-07-18 12:55:00,25.86,25.88,25.86,25.88,9100.0,18.508,18.5224,18.508,18.5224,9100.0
2014-07-18 13:00:00,25.87,25.87,25.86,25.86,2700.0,18.5152,18.5152,18.508,18.508,2700.0
2014-07-18 13:05:00,25.86,25.88,25.85,25.88,25500.0,18.508,18.5224,18.5009,18.5224,25500.0
2014-07-18 13:10:00,25.87,25.87,25.86,25.86,12500.0,18.5152,18.5152,18.508,18.508,12500.0
2014-07-18 13:15:00,25.85,25.86,25.84,25.86,27500.0,18.5009,18.508,18.4937,18.508,27500.0
2014-07-18 13:20:00,25.86,25.86,25.86,25.86,8600.0,18.508,18.508,18.508,18.508,8600.0
2014-07-18 13:25:00,25.86,25.86,25.84,25.84,5200.0,18.508,18.508,18.4937,18.4937,5200.0
2014-07-18 13:30:00,25.84,25.85,25.84,25.84,7500.0,18.4937,18.5009,18.4937,18.4937,7500.0
2014-07-18 13:35:00,25.84,25.86,25.84,25.85,14100.0,18.4937,18.508,18.4937,18.5009,14100.0
2014-07-18 13:40:00,25.85,25.86,25.84,25.84,14400.0,18.5009,18.508,18.4937,18.4937,14400.0
2014-07-18 13:45:00,25.85,25.85,25.84,25.84,12800.0,18.5009,18.5009,18.4937,18.4937,12800.0
2014-07-18 13:50:00,25.85,25.85,25.85,25.85,7300.0,18.5009,18.5009,18.5009,18.5009,7300.0
2014-07-18 13:55:00,25.85,25.87,25.85,25.86,15600.0,18.5009,18.5152,18.5009,18.508,15600.0
2014-07-18 14:00:00,25.86,25.86,25.85,25.86,1800.0,18.508,18.508,18.5009,18.508,1800.0
2014-07-18 14:05:00,25.85,25.85,25.84,25.84,7600.0,18.5009,18.5009,18.4937,18.4937,7600.0
2014-07-18 14:10:00,25.85,25.86,25.84,25.86,10900.0,18.5009,18.508,18.4937,18.508,10900.0
2014-07-18 14:15:00,25.86,25.87,25.86,25.86,9800.0,18.508,18.5152,18.508,18.508,9800.0
2014-07-18 14:20:00,25.86,25.89,25.86,25.88,15900.0,18.508,18.5295,18.508,18.5224,15900.0
2014-07-18 14:25:00,25.87,25.9,25.86,25.9,26300.0,18.5152,18.5367,18.508,18.5367,26300.0
2014-07-18 14:30:00,25.9,25.91,25.89,25.91,9200.0,18.5367,18.5438,18.5295,18.5438,9200.0
2014-07-18 14:35:00,25.91,25.92,25.91,25.91,16200.0,18.5438,18.551,18.5438,18.5438,16200.0
2014-07-18 14:40:00,25.92,25.92,25.89,25.89,17600.0,18.551,18.551,18.5295,18.5295,17600.0
2014-07-18 14:45:00,25.9,25.9,25.89,25.9,4600.0,18.5367,18.5367,18.5295,18.5367,4600.0
2014-07-18 14:50:00,25.89,25.9,25.89,25.89,16400.0,18.5295,18.5367,18.5295,18.5295,16400.0
2014-07-18 14:55:00,25.89,25.9,25.89,25.89,8500.0,18.5295,18.5367,18.5295,18.5295,8500.0
2014-07-18 15:00:00,25.89,25.9,25.89,25.89,13400.0,18.5295,18.5367,18.5295,18.5295,13400.0
2014-07-18 15:05:00,25.89,25.92,25.89,25.92,23000.0,18.5295,18.551,18.5295,18.551,23000.0
2014-07-18 15:10:00,25.92,25.93,25.92,25.93,8300.0,18.551,18.5581,18.551,18.5581,8300.0
2014-07-18 15:15:00,25.92,25.93,25.92,25.92,20100.0,18.551,18.5581,18.551,18.551,20100.0
2014-07-18 15:20:00,25.92,25.94,25.91,25.93,46300.0,18.551,18.5653,18.5438,18.5581,46300.0
2014-07-18 15:25:00,25.93,25.94,25.93,25.93,3000.0,18.5581,18.5653,18.5581,18.5581,3000.0
2014-07-18 15:30:00,25.93,25.94,25.92,25.93,38400.0,18.5581,18.5653,18.551,18.5581,38400.0
2014-07-18 15:35:00,25.94,25.94,25.92,25.94,48200.0,18.5653,18.5653,18.551,18.5653,48200.0
2014-07-18 15:40:00,25.94,25.95,25.91,25.92,35200.0,18.5653,18.5725,18.5438,18.551,35200.0
2014-07-18 15:45:00,25.91,25.91,25.87,25.87,62300.0,18.5438,18.5438,18.5152,18.5152,62300.0
2014-07-18 15:50:00,25.88,25.9,25.88,25.89,174400.0,18.5224,18.5367,18.5224,18.5295,174400.0
2014-07-18 15:55:00,25.89,25.9,25.88,25.9,86500.0,18.5295,18.5367,18.5224,18.5367,86500.0
2014-07-21 09:30:00,25.87,25.95,25.85,25.94,78700.0,18.5152,18.5725,18.5009,18.5653,78700.0
2014-07-21 09:35:00,25.94,25.94,25.87,25.92,43100.0,18.5653,18.5653,18.5152,18.551,43100.0
2014-07-21 09:40:00,25.92,25.93,25.86,25.87,26600.0,18.551,18.5581,18.508,18.5152,26600.0
2014-07-21 09:45:00,25.86,25.89,25.86,25.88,27300.0,18.508,18.5295,18.508,18.5224,27300.0
2014-07-21 09:50:00,25.88,25.92,25.87,25.91,23300.0,18.5224,18.551,18.5152,18.5438,23300.0
2014-07-21 09:55:00,25.9,25.9,25.83,25.83,31100.0,18.5367,18.5367,18.4866,18.4866,31100.0
2014-07-21 10:00:00,25.84,25.86,25.83,25.86,53700.0,18.4937,18.508,18.4866,18.508,53700.0
2014-07-21 10:05:00,25.85,25.88,25.84,25.84,20800.0,18.5009,18.5224,18.4937,18.4937,20800.0
2014-07-21 10:10:00,25.83,25.83,25.74,25.74,46500.0,18.4866,18.4866,18.4222,18.4222,46500.0
2014-07-21 10:15:00,25.75,25.77,25.74,25.75,29600.0,18.4293,18.4436,18.4222,18.4293,29600.0
2014-07-21 10:20:00,25.74,25.78,25.74,25.76,35300.0,18.4222,18.4508,18.4222,18.4365,35300.0
2014-07-21 10:25:00,25.76,25.78,25.76,25.77,31100.0,18.4365,18.4508,18.4365,18.4436,31100.0
2014-07-21 10:30:00,25.77,25.77,25.74,25.74,55700.0,18.4436,18.4436,18.4222,18.4222,55700.0
2014-07-21 10:35:00,25.75,25.76,25.74,25.75,38100.0,18.4293,18.4365,18.4222,18.4293,38100.0
2014-07-21 10:40:00,25.74,25.75,25.73,25.74,43200.0,18.4222,18.4293,18.415,18.4222,43200.0
2014-07-21 10:45:00,25.74,25.75,25.73,25.73,24800.0,18.4222,18.4293,18.415,18.415,24800.0
2014-07-21 10:50:00,25.73,25.78,25.73,25.77,51600.0,18.415,18.4508,18.415,18.4436,51600.0
2014-07-21 10:55:00,25.78,25.81,25.77,25.77,55500.0,18.4508,18.4723,18.4436,18.4436,55500.0
2014-07-21 11:00:00,25.77,25.77,25.74,25.76,25100.0,18.4436,18.4436,18.4222,18.4365,25100.0
2014-07-21 11:05:00,25.77,25.78,25.76,25.77,16900.0,18.4436,18.4508,18.4365,18.4436,16900.0
2014-07-21 11:10:00,25.76,25.77,25.76,25.76,7500.0,18.4365,18.4436,18.4365,18.4365,7500.0
2014-07-21 11:15:00,25.76,25.77,25.76,25.77,16200.0,18.4365,18.4436,18.4365,18.4436,16200.0
2014-07-21 11:20:00,25.77,25.78,25.76,25.78,5500.0,18.4436,18.4508,18.4365,18.4508,5500.0
2014-07-21 11:25:00,25.78,25.81,25.78,25.81,7200.0,18.4508,18.4723,18.4508,18.4723,7200.0
2014-07-21 11:30:00,25.8,25.81,25.8,25.81,11700.0,18.4651,18.4723,18.4651,18.4723,11700.0
2014-07-21 11:35:00,25.81,25.82,25.8,25.81,13800.0,18.4723,18.4794,18.4651,18.4723,13800.0
2014-07-21 11:40:00,25.81,25.83,25.81,25.83,15000.0,18.4723,18.4866,18.4723,18.4866,15000.0
2014-07-21 11:45:00,25.83,25.83,25.8,25.8,17800.0,18.4866,18.4866,18.4651,18.4651,17800.0
2014-07-21 11:50:00,25.8,25.82,25.79,25.81,19200.0,18.4651,18.4794,18.4579,18.4723,19200.0
2014-07-21 11:55:00,25.81,25.84,25.81,25.84,10000.0,18.4723,18.4937,18.4723,18.4937,10000.0
2014-07-21 12:00:00,25.83,25.86,25.83,25.86,37200.0,18.4866,18.508,18.4866,18.508,37200.0
2014-07-21 12:05:00,25.86,25.87,25.86,25.87,6600.0,18.508,18.5152,18.508,18.5152,6600.0
2014-07-21 12:10:00,25.87,25.89,25.87,25.88,44000.0,18.5152,18.5295,18.5152,18.5224,44000.0
2014-07-21 12:15:00,25.89,25.9,25.89,25.89,13500.0,18.5295,18.5367,18.5295,18.5295,13500.0
2014-07-21 12:20:00,25.88,25.88,25.85,25.85,7100.0,18.5224,18.5224,18.5009,18.5009,7100.0
2014-07-21 12:25:00,25.85,25.85,25.84,25.84,7300.0,18.5009,18.5009,18.4937,18.4937,7300.0
2014-07-21 12:30:00,25.84,25.85,25.84,25.85,3500.0,18.4937,18.5009,18.4937,18.5009,3500.0
2014-07-21 12:35:00,25.85,25.87,25.85,25.87,18200.0,18.5009,18.5152,18.5009,18.5152,18200.0
2014-07-21 12:40:00,25.88,25.88,25.85,25.85,8200.0,18.5224,18.5224,18.5009,18.5009,8200.0
2014-07-21 12:45:00,25.84,25.84,25.83,25.83,6800.0,18.4937,18.4937,18.4866,18.4866,6800.0
2014-07-21 12:50:00,25.83,25.83,25.83,25.83,3000.0,18.4866,18.4866,18.4866,18.4866,3000.0
2014-07-21 12:55:00,25.84,25.85,25.83,25.84,14000.0,18.4937,18.5009,18.4866,18.4937,14000.0
2014-07-21 13:00:00,25.84,25.85,25.83,25.85,7100.0,18.4937,18.5009,18.4866,18.5009,7100.0
2014-07-21 13:05:00,25.86,25.87,25.86,25.87,10100.0,18.508,18.5152,18.508,18.5152,10100.0
2014-07-21 13:10:00,25.88,25.88,25.86,25.86,8900.0,18.5224,18.5224,18.508,18.508,8900.0
2014-07-21 13:15:00,25.86,25.87,25.86,25.87,6800.0,18.508,18.5152,18.508,18.5152,6800.0
2014-07-21 13:20:00,25.87,25.88,25.86,25.87,21000.0,18.5152,18.5224,18.508,18.5152,21000.0
2014-07-21 13:25:00,25.87,25.87,25.85,25.87,18500.0,18.5152,18.5152,18.5009,18.5152,18500.0
2014-07-21 13:30:00,25.88,25.89,25.88,25.88,23400.0,18.5224,18.5295,18.5224,18.5224,23400.0
2014-07-21 13:35:00,25.88,25.88,25.86,25.86,7100.0,18.5224,18.5224,18.508,18.508,7100.0
2014-07-21 13:40:00,25.86,25.9,25.86,25.89,6600.0,18.508,18.5367,18.508,18.5295,6600.0
2014-07-21 13:45:00,25.89,25.9,25.89,25.89,5000.0,18.5295,18.5367,18.5295,18.5295,5000.0
2014-07-21 13:50:00,25.89,25.9,25.88,25.9,24500.0,18.5295,18.5367,18.5224,18.5367,24500.0
2014-07-21 13:55:00,25.9,25.9,25.89,25.89,6100.0,18.5367,18.5367,18.5295,18.5295,6100.0
2014-07-21 14:00:00,25.89,25.9,25.89,25.89,16300.0,18.5295,18.5367,18.5295,18.5295,16300.0
2014-07-21 14:05:00,25.9,25.91,25.9,25.9,9700.0,18.5367,18.5438,18.5367,18.5367,9700.0
2014-07-21 14:10:00,25.89,25.89,25.88,25.89,4900.0,18.5295,18.5295,18.5224,18.5295,4900.0
2014-07-21 14:15:00,25.89,25.89,25.86,25.86,23800.0,18.5295,18.5295,18.508,18.508,23800.0
2014-07-21 14:20:00,25.87,25.87,25.86,25.86,5400.0,18.5152,18.5152,18.508,18.508,5400.0
2014-07-21 14:25:00,25.85,25.85,25.85,25.85,12300.0,18.5009,18.5009,18.5009,18.5009,12300.0
2014-07-21 14:30:00,25.85,25.86,25.84,25.85,24700.0,18.5009,18.508,18.4937,18.5009,24700.0
2014-07-21 14:35:00,25.84,25.86,25.84,25.86,7200.0,18.4937,18.508,18.4937,18.508,7200.0
2014-07-21 14:40:00,25.86,25.87,25.86,25.86,2300.0,18.508,18.5152,18.508,18.508,2300.0
2014-07-21 14:45:00,25.86,25.88,25.86,25.88,11300.0,18.508,18.5224,18.508,18.5224,11300.0
2014-07-21 14:50:00,25.88,25.89,25.88,25.89,2800.0,18.5224,18.5295,18.5224,18.5295,2800.0
2014-07-21 14:55:00,25.89,25.89,25.88,25.89,6400.0,18.5295,18.5295,18.5224,18.5295,6400.0
2014-07-21 15:00:00,25.89,25.89,25.88,25.88,17600.0,18.5295,18.5295,18.5224,18.5224,17600.0
2014-07-21 15:05:00,25.88,25.88,25.86,25.86,6500.0,18.5224,18.5224,18.508,18.508,6500.0
2014-07-21 15:10:00,25.86,25.86,25.85,25.86,30600.0,18.508,18.508,18.5009,18.508,30600.0
2014-07-21 15:15:00,25.87,25.87,25.86,25.86,8200.0,18.5152,18.5152,18.508,18.508,8200.0
2014-07-21 15:20:00,25.86,25.86,25.85,25.85,15600.0,18.508,18.508,18.5009,18.5009,15600.0
2014-07-21 15:25:00,25.85,25.86,25.85,25.85,4200.0,18.5009,18.508,18.5009,18.5009,4200.0
2014-07-21 15:30:00,25.85,25.85,25.85,25.85,3800.0,18.5009,18.5009,18.5009,18.5009,3800.0
2014-07-21 15:35:00,25.85,25.85,25.84,25.84,57600.0,18.5009,18.5009,18.4937,18.4937,57600.0
2014-07-21 15:40:00,25.84,25.86,25.84,25.85,52200.0,18.4937,18.508,18.4937,18.5009,52200.0
2014-07-21 15:45:00,25.85,25.86,25.85,25.86,37800.0,18.5009,18.508,18.5009,18.508,37800.0
2014-07-21 15:50:00,25.85,25.85,25.84,25.84,15700.0,18.5009,18.5009,18.4937,18.4937,15700.0
2014-07-21 15:55:00,25.85,25.87,25.85,25.86,37100.0,18.5009,18.5152,18.5009,18.508,37100.0
2014-07-22 09:30:00,25.97,25.97,25.91,25.92,51400.0,18.5868,18.5868,18.5438,18.551,51400.0
2014-07-22 09:35:00,25.92,25.96,25.92,25.95,50000.0,18.551,18.5796,18.551,18.5725,50000.0
2014-07-22 09:40:00,25.95,25.95,25.94,25.95,17200.0,18.5725,18.5725,18.5653,18.5725,17200.0
2014-07-22 09:45:00,25.95,25.98,25.95,25.97,19200.0,18.5725,18.5939,18.5725,18.5868,19200.0
2014-07-22 09:50:00,25.97,26.0,25.95,25.97,155800.0,18.5868,18.6082,18.5725,18.5868,155800.0
2014-07-22 09:55:00,25.97,25.98,25.93,25.94,69800.0,18.5868,18.5939,18.5581,18.5653,69800.0
2014-07-22 10:00:00,25.95,25.99,25.95,25.97,19500.0,18.5725,18.6011,18.5725,18.5868,19500.0
2014-07-22 10:05:00,25.98,25.99,25.98,25.99,23400.0,18.5939,18.6011,18.5939,18.6011,23400.0
2014-07-22 10:10:00,25.99,26.0,25.99,25.99,92700.0,18.6011,18.6082,18.6011,18.6011,92700.0
2014-07-22 10:15:00,26.0,26.0,25.99,26.0,30000.0,18.6082,18.6082,18.6011,18.6082,30000.0
2014-07-22 10:20:00,26.0,26.0,25.99,25.99,39700.0,18.6082,18.6082,18.6011,18.6011,39700.0
2014-07-22 10:25:00,26.0,26.0,26.0,26.0,14800.0,18.6082,18.6082,18.6082,18.6082,14800.0
2014-07-22 10:30:00,26.0,26.02,26.0,26.0,201400.0,18.6082,18.6226,18.6082,18.6082,201400.0
2014-07-22 10:35:00,26.0,26.0,25.98,25.99,21500.0,18.6082,18.6082,18.5939,18.6011,21500.0
2014-07-22 10:40:00,26.0,26.0,25.97,25.99,58500.0,18.6082,18.6082,18.5868,18.6011,58500.0
2014-07-22 10:45:00,26.0,26.02,26.0,26.02,56100.0,18.6082,18.6226,18.6082,18.6226,56100.0
2014-07-22 10:50:00,26.01,26.02,26.0,26.0,30900.0,18.6154,18.6226,18.6082,18.6082,30900.0
2014-07-22 10:55:00,26.0,26.0,25.98,26.0,27300.0,18.6082,18.6082,18.5939,18.6082,27300.0
2014-07-22 11:00:00,26.0,26.04,26.0,26.04,80200.0,18.6082,18.6369,18.6082,18.6369,80200.0
2014-07-22 11:05:00,26.05,26.08,26.05,26.07,59800.0,18.644,18.6655,18.644,18.6583,59800.0
2014-07-22 11:10:00,26.07,26.07,26.01,26.01,27700.0,18.6583,18.6583,18.6154,18.6154,27700.0
2014-07-22 11:15:00,26.01,26.02,26.0,26.01,36300.0,18.6154,18.6226,18.6082,18.6154,36300.0
2014-07-22 11:20:00,26.01,26.01,25.97,25.99,44500.0,18.6154,18.6154,18.5868,18.6011,44500.0
2014-07-22 11:25:00,26.0,26.0,25.99,25.99,5600.0,18.6082,18.6082,18.6011,18.6011,5600.0
2014-07-22 11:30:00,25.99,26.0,25.99,26.0,12800.0,18.6011,18.6082,18.6011,18.6082,12800.0
2014-07-22 11:35:00,25.99,26.0,25.99,25.99,6100.0,18.6011,18.6082,18.6011,18.6011,6100.0
2014-07-22 11:40:00,25.99,26.01,25.99,26.01,28900.0,18.6011,18.6154,18.6011,18.6154,28900.0
2014-07-22 11:45:00,26.02,26.02,26.0,26.0,63100.0,18.6226,18.6226,18.6082,18.6082,63100.0
2014-07-22 11:50:00,26.01,26.01,26.0,26.0,13500.0,18.6154,18.6154,18.6082,18.6082,13500.0
2014-07-22 11:55:00,25.99,25.99,25.99,25.99,12800.0,18.6011,18.6011,18.6011,18.6011,12800.0
2014-07-22 12:00:00,26.0,26.01,25.99,26.0,21900.0,18.6082,18.6154,18.6011,18.6082,21900.0
2014-07-22 12:05:00,26.0,26.0,25.99,26.0,9700.0,18.6082,18.6082,18.6011,18.6082,9700.0
2014-07-22 12:10:00,26.0,26.03,26.0,26.03,21400.0,18.6082,18.6297,18.6082,18.6297,21400.0
2014-07-22 12:15:00,26.02,26.03,26.02,26.03,2100.0,18.6226,18.6297,18.6226,18.6297,2100.0
2014-07-22 12:20:00,26.03,26.04,26.03,26.04,11700.0,18.6297,18.6369,18.6297,18.6369,11700.0
2014-07-22 12:25:00,26.04,26.04,26.03,26.03,2800.0,18.6369,18.6369,18.6297,18.6297,2800.0
2014-07-22 12:30:00,26.03,26.04,26.03,26.04,6500.0,18.6297,18.6369,18.6297,18.6369,6500.0
2014-07-22 12:35:00,26.04,26.04,26.03,26.03,2900.0,18.6369,18.6369,18.6297,18.6297,2900.0
2014-07-22 12:40:00,26.02,26.02,26.02,26.02,3300.0,18.6226,18.6226,18.6226,18.6226,3300.0
2014-07-22 12:45:00,26.01,26.01,26.0,26.01,7700.0,18.6154,18.6154,18.6082,18.6154,7700.0
2014-07-22 12:50:00,26.0,26.0,26.0,26.0,2800.0,18.6082,18.6082,18.6082,18.6082,2800.0
2014-07-22 12:55:00,26.0,26.0,26.0,26.0,600.0,18.6082,18.6082,18.6082,18.6082,600.0
2014-07-22 13:00:00,26.0,26.01,26.0,26.0,6300.0,18.6082,18.6154,18.6082,18.6082,6300.0
2014-07-22 13:05:00,26.0,26.0,26.0,26.0,1600.0,18.6082,18.6082,18.6082,18.6082,1600.0
2014-07-22 13:10:00,26.0,26.01,26.0,26.01,2800.0,18.6082,18.6154,18.6082,18.6154,2800.0
2014-07-22 13:15:00,26.01,26.03,26.01,26.01,9600.0,18.6154,18.6297,18.6154,18.6154,9600.0
2014-07-22 13:20:00,26.01,26.01,26.0,26.01,3500.0,18.6154,18.6154,18.6082,18.6154,3500.0
2014-07-22 13:25:00,26.0,26.01,25.99,26.0,27400.0,18.6082,18.6154,18.6011,18.6082,27400.0
2014-07-22 13:30:00,26.0,26.02,26.0,26.02,21400.0,18.6082,18.6226,18.6082,18.6226,21400.0
2014-07-22 13:35:00,26.01,26.01,26.0,26.0,6400.0,18.6154,18.6154,18.6082,18.6082,6400.0
2014-07-22 13:40:00,26.0,26.0,25.99,26.0,10100.0,18.6082,18.6082,18.6011,18.6082,10100.0
2014-07-22 13:45:00,26.0,26.0,25.99,26.0,9600.0,18.6082,18.6082,18.6011,18.6082,9600.0
2014-07-22 13:50:00,26.0,26.0,25.99,25.99,4200.0,18.6082,18.6082,18.6011,18.6011,4200.0
2014-07-22 13:55:00,26.0,26.0,25.99,26.0,28900.0,18.6082,18.6082,18.6011,18.6082,28900.0
2014-07-22 14:00:00,26.0,26.0,26.0,26.0,17500.0,18.6082,18.6082,18.6082,18.6082,17500.0
2014-07-22 14:05:00,26.0,26.01,26.0,26.01,35900.0,18.6082,18.6154,18.6082,18.6154,35900.0
2014-07-22 14:10:00,26.02,26.02,26.0,26.0,6600.0,18.6226,18.6226,18.6082,18.6082,6600.0
2014-07-22 14:15:00,26.0,26.01,26.0,26.01,13500.0,18.6082,18.6154,18.6082,18.6154,13500.0
2014-07-22 14:20:00,26.01,26.01,26.0,26.01,8100.0,18.6154,18.6154,18.6082,18.6154,8100.0
2014-07-22 14:25:00,26.01,26.01,26.0,26.0,6400.0,18.6154,18.6154,18.6082,18.6082,6400.0
2014-07-22 14:30:00,26.0,26.0,25.99,25.99,30900.0,18.6082,18.6082,18.6011,18.6011,30900.0
2014-07-22 14:35:00,25.99,25.99,25.99,25.99,5600.0,18.6011,18.6011,18.6011,18.6011,5600.0
2014-07-22 14:40:00,25.98,25.98,25.94,25.94,25200.0,18.5939,18.5939,18.5653,18.5653,25200.0
2014-07-22 14:45:00,25.94,25.95,25.93,25.95,30100.0,18.5653,18.5725,18.5581,18.5725,30100.0
2014-07-22 14:50:00,25.95,25.95,25.93,25.93,29000.0,18.5725,18.5725,18.5581,18.5581,29000.0
2014-07-22 14:55:00,25.93,25.97,25.93,25.97,36000.0,18.5581,18.5868,18.5581,18.5868,36000.0
2014-07-22 15:00:00,25.97,25.97,25.95,25.97,10800.0,18.5868,18.5868,18.5725,18.5868,10800.0
2014-07-22 15:05:00,25.97,25.97,25.97,25.97,3400.0,18.5868,18.5868,18.5868,18.5868,3400.0
2014-07-22 15:10:00,25.96,25.97,25.96,25.96,8400.0,18.5796,18.5868,18.5796,18.5796,8400.0
2014-07-22 15:15:00,25.96,25.97,25.96,25.97,5100.0,18.5796,18.5868,18.5796,18.5868,5100.0
2014-07-22 15:20:00,25.97,25.97,25.95,25.95,10400.0,18.5868,18.5868,18.5725,18.5725,10400.0
2014-07-22 15:25:00,25.95,25.97,25.95,25.97,24500.0,18.5725,18.5868,18.5725,18.5868,24500.0
2014-07-22 15:30:00,25.97,25.98,25.96,25.98,23700.0,18.5868,18.5939,18.5796,18.5939,23700.0
2014-07-22 15:35:00,25.98,25.98,25.97,25.97,15700.0,18.5939,18.5939,18.5868,18.5868,15700.0
2014-07-22 15:40:00,25.96,25.97,25.95,25.96,25300.0,18.5796,18.5868,18.5725,18.5796,25300.0
2014-07-22 15:45:00,25.96,25.96,25.94,25.95,38300.0,18.5796,18.5796,18.5653,18.5725,38300.0
2014-07-22 15:50:00,25.94,26.0,25.93,25.99,162300.0,18.5653,18.6082,18.5581,18.6011,162300.0
2014-07-22 15:55:00,25.98,25.99,25.95,25.95,86800.0,18.5939,18.6011,18.5725,18.5725,86800.0
2014-07-23 09:30:00,25.71,25.71,25.61,25.64,148400.0,18.4007,18.4007,18.3291,18.3506,148400.0
2014-07-23 09:35:00,25.64,25.68,25.57,25.57,99000.0,18.3506,18.3792,18.3005,18.3005,99000.0
2014-07-23 09:40:00,25.58,25.6,25.56,25.59,49200.0,18.3076,18.322,18.2933,18.3148,49200.0
2014-07-23 09:45:00,25.58,25.64,25.58,25.64,120100.0,18.3076,18.3506,18.3076,18.3506,120100.0
2014-07-23 09:50:00,25.63,25.65,25.61,25.64,52200.0,18.3434,18.3577,18.3291,18.3506,52200.0
2014-07-23 09:55:00,25.65,25.65,25.62,25.62,42700.0,18.3577,18.3577,18.3363,18.3363,42700.0
2014-07-23 10:00:00,25.62,25.63,25.6,25.6,36500.0,18.3363,18.3434,18.322,18.322,36500.0
2014-07-23 10:05:00,25.6,25.6,25.59,25.6,64600.0,18.322,18.322,18.3148,18.322,64600.0
2014-07-23 10:10:00,25.6,25.6,25.58,25.6,28600.0,18.322,18.322,18.3076,18.322,28600.0
2014-07-23 10:15:00,25.61,25.64,25.6,25.64,52100.0,18.3291,18.3506,18.322,18.3506,52100.0
2014-07-23 10:20:00,25.64,25.64,25.59,25.59,35900.0,18.3506,18.3506,18.3148,18.3148,35900.0
2014-07-23 10:25:00,25.59,25.63,25.58,25.61,42000.0,18.3148,18.3434,18.3076,18.3291,42000.0
2014-07-23 10:30:00,25.62,25.68,25.61,25.67,83700.0,18.3363,18.3792,18.3291,18.3721,83700.0
2014-07-23 10:35:00,25.67,25.75,25.67,25.74,72500.0,18.3721,18.4293,18.3721,18.4222,72500.0
2014-07-23 10:40:00,25.74,25.74,25.73,25.73,15900.0,18.4222,18.4222,18.415,18.415,15900.0
2014-07-23 10:45:00,25.73,25.75,25.72,25.75,41700.0,18.415,18.4293,18.4078,18.4293,41700.0
2014-07-23 10:50:00,25.75,25.79,25.75,25.79,42000.0,18.4293,18.4579,18.4293,18.4579,42000.0
2014-07-23 10:55:00,25.79,25.79,25.75,25.75,30700.0,18.4579,18.4579,18.4293,18.4293,30700.0
2014-07-23 11:00:00,25.75,25.75,25.72,25.74,50000.0,18.4293,18.4293,18.4078,18.4222,50000.0
2014-07-23 11:05:00,25.74,25.75,25.74,25.74,13600.0,18.4222,18.4293,18.4222,18.4222,13600.0
2014-07-23 11:10:00,25.74,25.74,25.69,25.69,23200.0,18.4222,18.4222,18.3864,18.3864,23200.0
2014-07-23 11:15:00,25.69,25.69,25.66,25.66,29300.0,18.3864,18.3864,18.3649,18.3649,29300.0
2014-07-23 11:20:00,25.67,25.68,25.67,25.67,14600.0,18.3721,18.3792,18.3721,18.3721,14600.0
2014-07-23 11:25:00,25.67,25.67,25.66,25.66,9000.0,18.3721,18.3721,18.3649,18.3649,9000.0
2014-07-23 11:30:00,25.66,25.67,25.64,25.64,15200.0,18.3649,18.3721,18.3506,18.3506,15200.0
2014-07-23 11:35:00,25.64,25.65,25.63,25.64,13700.0,18.3506,18.3577,18.3434,18.3506,13700.0
2014-07-23 11:40:00,25.65,25.65,25.61,25.61,18900.0,18.3577,18.3577,18.3291,18.3291,18900.0
2014-07-23 11:45:00,25.62,25.62,25.61,25.62,7000.0,18.3363,18.3363,18.3291,18.3363,7000.0
2014-07-23 11:50:00,25.63,25.66,25.63,25.66,15800.0,18.3434,18.3649,18.3434,18.3649,15800.0
2014-07-23 11:55:00,25.66,25.66,25.65,25.66,7900.0,18.3649,18.3649,18.3577,18.3649,7900.0
2014-07-23 12:00:00,25.67,25.68,25.67,25.67,3600.0,18.3721,18.3792,18.3721,18.3721,3600.0
2014-07-23 12:05:00,25.68,25.68,25.67,25.67,14100.0,18.3792,18.3792,18.3721,18.3721,14100.0
2014-07-23 12:10:00,25.67,25.67,25.67,25.67,600.0,18.3721,18.3721,18.3721,18.3721,600.0
2014-07-23 12:15:00,25.67,25.67,25.67,25.67,1100.0,18.3721,18.3721,18.3721,18.3721,1100.0
2014-07-23 12:20:00,25.67,25.69,25.66,25.68,20700.0,18.3721,18.3864,18.3649,18.3792,20700.0
2014-07-23 12:25:00,25.67,25.67,25.65,25.65,5300.0,18.3721,18.3721,18.3577,18.3577,5300.0
2014-07-23 12:30:00,25.65,25.65,25.64,25.65,3800.0,18.3577,18.3577,18.3506,18.3577,3800.0
2014-07-23 12:35:00,25.64,25.64,25.6,25.6,28300.0,18.3506,18.3506,18.322,18.322,28300.0
2014-07-23 12:40:00,25.6,25.62,25.59,25.61,31700.0,18.322,18.3363,18.3148,18.3291,31700.0
2014-07-23 12:45:00,25.61,25.61,25.59,25.59,6300.0,18.3291,18.3291,18.3148,18.3148,6300.0
2014-07-23 12:50:00,25.59,25.6,25.59,25.59,13200.0,18.3148,18.322,18.3148,18.3148,13200.0
2014-07-23 12:55:00,25.6,25.61,25.6,25.61,6800.0,18.322,18.3291,18.322,18.3291,6800.0
2014-07-23 13:00:00,25.61,25.61,25.6,25.61,9700.0,18.3291,18.3291,18.322,18.3291,9700.0
2014-07-23 13:05:00,25.61,25.61,25.6,25.61,9800.0,18.3291,18.3291,18.322,18.3291,9800.0
2014-07-23 13:10:00,25.61,25.62,25.61,25.61,7200.0,18.3291,18.3363,18.3291,18.3291,7200.0
2014-07-23 13:15:00,25.62,25.62,25.62,25.62,600.0,18.3363,18.3363,18.3363,18.3363,600.0
2014-07-23 13:20:00,25.61,25.61,25.6,25.6,2700.0,18.3291,18.3291,18.322,18.322,2700.0
2014-07-23 13:25:00,25.6,25.61,25.6,25.61,26600.0,18.322,18.3291,18.322,18.3291,26600.0
2014-07-23 13:30:00,25.6,25.61,25.6,25.61,700.0,18.322,18.3291,18.322,18.3291,700.0
2014-07-23 13:35:00,25.6,25.61,25.6,25.61,900.0,18.322,18.3291,18.322,18.3291,900.0
2014-07-23 13:40:00,25.61,25.64,25.61,25.64,8800.0,18.3291,18.3506,18.3291,18.3506,8800.0
2014-07-23 13:45:00,25.64,25.65,25.63,25.63,25800.0,18.3506,18.3577,18.3434,18.3434,25800.0
2014-07-23 13:50:00,25.62,25.62,25.61,25.61,10700.0,18.3363,18.3363,18.3291,18.3291,10700.0
2014-07-23 13:55:00,25.61,25.64,25.61,25.63,21100.0,18.3291,18.3506,18.3291,18.3434,21100.0
2014-07-23 14:00:00,25.63,25.63,25.62,25.63,18600.0,18.3434,18.3434,18.3363,18.3434,18600.0
2014-07-23 14:05:00,25.63,25.67,25.63,25.67,20700.0,18.3434,18.3721,18.3434,18.3721,20700.0
2014-07-23 14:10:00,25.67,25.67,25.61,25.61,20900.0,18.3721,18.3721,18.3291,18.3291,20900.0
2014-07-23 14:15:00,25.6,25.6,25.6,25.6,100.0,18.322,18.322,18.322,18.322,100.0
2014-07-23 14:20:00,25.61,25.65,25.61,25.64,10800.0,18.3291,18.3577,18.3291,18.3506,10800.0
2014-07-23 14:25:00,25.64,25.64,25.64,25.64,11300.0,18.3506,18.3506,18.3506,18.3506,11300.0
2014-07-23 14:30:00,25.64,25.64,25.63,25.63,6000.0,18.3506,18.3506,18.3434,18.3434,6000.0
2014-07-23 14:35:00,25.64,25.65,25.64,25.65,14300.0,18.3506,18.3577,18.3506,18.3577,14300.0
2014-07-23 14:40:00,25.66,25.66,25.64,25.64,2900.0,18.3649,18.3649,18.3506,18.3506,2900.0
2014-07-23 14:45:00,25.64,25.64,25.64,25.64,5000.0,18.3506,18.3506,18.3506,18.3506,5000.0
2014-07-23 14:50:00,25.64,25.64,25.64,25.64,6700.0,18.3506,18.3506,18.3506,18.3506,6700.0
2014-07-23 14:55:00,25.64,25.64,25.61,25.61,44000.0,18.3506,18.3506,18.3291,18.3291,44000.0
2014-07-23 15:00:00,25.62,25.62,25.6,25.6,9900.0,18.3363,18.3363,18.322,18.322,9900.0
2014-07-23 15:05:00,25.61,25.62,25.61,25.61,19800.0,18.3291,18.3363,18.3291,18.3291,19800.0
2014-07-23 15:10:00,25.61,25.63,25.61,25.62,26800.0,18.3291,18.3434,18.3291,18.3363,26800.0
2014-07-23 15:15:00,25.62,25.63,25.61,25.63,24000.0,18.3363,18.3434,18.3291,18.3434,24000.0
2014-07-23 15:20:00,25.63,25.64,25.63,25.63,21200.0,18.3434,18.3506,18.3434,18.3434,21200.0
2014-07-23 15:25:00,25.63,25.65,25.63,25.65,18600.0,18.3434,18.3577,18.3434,18.3577,18600.0
2014-07-23 15:30:00,25.65,25.67,25.65,25.66,32100.0,18.3577,18.3721,18.3577,18.3649,32100.0
2014-07-23 15:35:00,25.66,25.67,25.65,25.67,39300.0,18.3649,18.3721,18.3577,18.3721,39300.0
2014-07-23 15:40:00,25.67,25.69,25.67,25.67,62700.0,18.3721,18.3864,18.3721,18.3721,62700.0
2014-07-23 15:45:00,25.67,25.67,25.67,25.67,43900.0,18.3721,18.3721,18.3721,18.3721,43900.0
2014-07-23 15:50:00,25.67,25.69,25.67,25.68,62300.0,18.3721,18.3864,18.3721,18.3792,62300.0
2014-07-23 15:55:00,25.68,25.69,25.67,25.68,84100.0,18.3792,18.3864,18.3721,18.3792,84100.0
2014-07-24 09:30:00,25.72,25.79,25.71,25.77,66200.0,18.4078,18.4579,18.4007,18.4436,66200.0
2014-07-24 09:35:00,25.77,25.79,25.75,25.79,33600.0,18.4436,18.4579,18.4293,18.4579,33600.0
2014-07-24 09:40:00,25.8,25.86,25.8,25.84,32100.0,18.4651,18.508,18.4651,18.4937,32100.0
2014-07-24 09:45:00,25.84,25.86,25.83,25.83,28500.0,18.4937,18.508,18.4866,18.4866,28500.0
2014-07-24 09:50:00,25.83,25.84,25.8,25.8,21300.0,18.4866,18.4937,18.4651,18.4651,21300.0
2014-07-24 09:55:00,25.8,25.8,25.79,25.8,37200.0,18.4651,18.4651,18.4579,18.4651,37200.0
2014-07-24 10:00:00,25.79,25.8,25.75,25.75,56200.0,18.4579,18.4651,18.4293,18.4293,56200.0
2014-07-24 10:05:00,25.74,25.75,25.72,25.73,13500.0,18.4222,18.4293,18.4078,18.415,13500.0
2014-07-24 10:10:00,25.72,25.72,25.7,25.71,23400.0,18.4078,18.4078,18.3935,18.4007,23400.0
2014-07-24 10:15:00,25.71,25.71,25.68,25.7,27100.0,18.4007,18.4007,18.3792,18.3935,27100.0
2014-07-24 10:20:00,25.7,25.7,25.68,25.69,19900.0,18.3935,18.3935,18.3792,18.3864,19900.0
2014-07-24 10:25:00,25.69,25.72,25.69,25.71,14900.0,18.3864,18.4078,18.3864,18.4007,14900.0
2014-07-24 10:30:00,25.7,25.71,25.7,25.7,17500.0,18.3935,18.4007,18.3935,18.3935,17500.0
2014-07-24 10:35:00,25.69,25.74,25.69,25.73,13400.0,18.3864,18.4222,18.3864,18.415,13400.0
2014-07-24 10:40:00,25.72,25.75,25.72,25.75,17300.0,18.4078,18.4293,18.4078,18.4293,17300.0
2014-07-24 10:45:00,25.75,25.76,25.75,25.76,29800.0,18.4293,18.4365,18.4293,18.4365,29800.0
2014-07-24 10:50:00,25.77,25.77,25.73,25.73,66200.0,18.4436,18.4436,18.415,18.415,66200.0
2014-07-24 10:55:00,25.74,25.76,25.74,25.75,15300.0,18.4222,18.4365,18.4222,18.4293,15300.0
2014-07-24 11:00:00,25.76,25.81,25.75,25.81,13600.0,18.4365,18.4723,18.4293,18.4723,13600.0
2014-07-24 11:05:00,25.8,25.81,25.8,25.8,15800.0,18.4651,18.4723,18.4651,18.4651,15800.0
2014-07-24 11:10:00,25.8,25.82,25.79,25.82,16800.0,18.4651,18.4794,18.4579,18.4794,16800.0
2014-07-24 11:15:00,25.82,25.83,25.81,25.82,16000.0,18.4794,18.4866,18.4723,18.4794,16000.0
2014-07-24 11:20:00,25.82,25.83,25.82,25.83,5400.0,18.4794,18.4866,18.4794,18.4866,5400.0
2014-07-24 11:25:00,25.83,25.86,25.83,25.86,9900.0,18.4866,18.508,18.4866,18.508,9900.0
2014-07-24 11:30:00,25.86,25.87,25.85,25.85,45500.0,18.508,18.5152,18.5009,18.5009,45500.0
2014-07-24 11:35:00,25.86,25.87,25.82,25.82,28000.0,18.508,18.5152,18.4794,18.4794,28000.0
2014-07-24 11:40:00,25.81,25.81,25.8,25.81,30600.0,18.4723,18.4723,18.4651,18.4723,30600.0
2014-07-24 11:45:00,25.81,25.83,25.81,25.83,40000.0,18.4723,18.4866,18.4723,18.4866,40000.0
2014-07-24 11:50:00,25.83,25.83,25.82,25.82,15700.0,18.4866,18.4866,18.4794,18.4794,15700.0
2014-07-24 11:55:00,25.83,25.86,25.83,25.86,24000.0,18.4866,18.508,18.4866,18.508,24000.0
2014-07-24 12:00:00,25.86,25.87,25.86,25.86,9800.0,18.508,18.5152,18.508,18.508,9800.0
2014-07-24 12:05:00,25.87,25.87,25.86,25.86,12700.0,18.5152,18.5152,18.508,18.508,12700.0
2014-07-24 12:10:00,25.85,25.85,25.81,25.81,14900.0,18.5009,18.5009,18.4723,18.4723,14900.0
2014-07-24 12:15:00,25.82,25.83,25.81,25.83,11100.0,18.4794,18.4866,18.4723,18.4866,11100.0
2014-07-24 12:20:00,25.83,25.86,25.83,25.86,22400.0,18.4866,18.508,18.4866,18.508,22400.0
2014-07-24 12:25:00,25.86,25.88,25.86,25.88,7800.0,18.508,18.5224,18.508,18.5224,7800.0
2014-07-24 12:30:00,25.87,25.88,25.86,25.86,15300.0,18.5152,18.5224,18.508,18.508,15300.0
2014-07-24 12:35:00,25.86,25.86,25.85,25.85,7200.0,18.508,18.508,18.5009,18.5009,7200.0
2014-07-24 12:40:00,25.85,25.85,25.85,25.85,1300.0,18.5009,18.5009,18.5009,18.5009,1300.0
2014-07-24 12:45:00,25.85,25.85,25.85,25.85,4600.0,18.5009,18.5009,18.5009,18.5009,4600.0
2014-07-24 12:50:00,25.85,25.88,25.85,25.88,3200.0,18.5009,18.5224,18.5009,18.5224,3200.0
2014-07-24 12:55:00,25.88,25.89,25.87,25.88,58700.0,18.5224,18.5295,18.5152,18.5224,58700.0
2014-07-24 13:00:00,25.88,25.88,25.83,25.83,21200.0,18.5224,18.5224,18.4866,18.4866,21200.0
2014-07-24 13:05:00,25.83,25.84,25.81,25.82,51700.0,18.4866,18.4937,18.4723,18.4794,51700.0
2014-07-24 13:10:00,25.82,25.83,25.81,25.81,47600.0,18.4794,18.4866,18.4723,18.4723,47600.0
2014-07-24 13:15:00,25.82,25.82,25.81,25.81,2900.0,18.4794,18.4794,18.4723,18.4723,2900.0
2014-07-24 13:20:00,25.81,25.83,25.81,25.83,11700.0,18.4723,18.4866,18.4723,18.4866,11700.0
2014-07-24 13:25:00,25.83,25.84,25.83,25.83,6500.0,18.4866,18.4937,18.4866,18.4866,6500.0
2014-07-24 13:30:00,25.83,25.84,25.82,25.83,10000.0,18.4866,18.4937,18.4794,18.4866,10000.0
2014-07-24 13:35:00,25.83,25.83,25.82,25.82,15500.0,18.4866,18.4866,18.4794,18.4794,15500.0
2014-07-24 13:40:00,25.82,25.84,25.82,25.84,5400.0,18.4794,18.4937,18.4794,18.4937,5400.0
2014-07-24 13:45:00,25.85,25.85,25.85,25.85,4900.0,18.5009,18.5009,18.5009,18.5009,4900.0
2014-07-24 13:50:00,25.86,25.87,25.86,25.87,28800.0,18.508,18.5152,18.508,18.5152,28800.0
2014-07-24 13:55:00,25.87,25.89,25.87,25.89,15100.0,18.5152,18.5295,18.5152,18.5295,15100.0
2014-07-24 14:00:00,25.89,25.9,25.89,25.9,2600.0,18.5295,18.5367,18.5295,18.5367,2600.0
2014-07-24 14:05:00,25.9,25.9,25.89,25.89,14900.0,18.5367,18.5367,18.5295,18.5295,14900.0
2014-07-24 14:10:00,25.88,25.88,25.85,25.85,21500.0,18.5224,18.5224,18.5009,18.5009,21500.0
2014-07-24 14:15:00,25.85,25.86,25.85,25.86,12300.0,18.5009,18.508,18.5009,18.508,12300.0
2014-07-24 14:20:00,25.85,25.89,25.85,25.87,28800.0,18.5009,18.5295,18.5009,18.5152,28800.0
2014-07-24 14:25:00,25.87,25.88,25.87,25.88,4700.0,18.5152,18.5224,18.5152,18.5224,4700.0
2014-07-24 14:30:00,25.87,25.87,25.86,25.86,4900.0,18.5152,18.5152,18.508,18.508,4900.0
2014-07-24 14:35:00,25.85,25.85,25.83,25.83,12000.0,18.5009,18.5009,18.4866,18.4866,12000.0
2014-07-24 14:40:00,25.83,25.85,25.83,25.84,12200.0,18.4866,18.5009,18.4866,18.4937,12200.0
2014-07-24 14:45:00,25.85,25.85,25.84,25.84,13300.0,18.5009,18.5009,18.4937,18.4937,13300.0
2014-07-24 14:50:00,25.84,25.85,25.84,25.84,14700.0,18.4937,18.5009,18.4937,18.4937,14700.0
2014-07-24 14:55:00,25.85,25.85,25.82,25.82,10700.0,18.5009,18.5009,18.4794,18.4794,10700.0
2014-07-24 15:00:00,25.83,25.83,25.83,25.83,3000.0,18.4866,18.4866,18.4866,18.4866,3000.0
2014-07-24 15:05:00,25.84,25.84,25.82,25.82,16500.0,18.4937,18.4937,18.4794,18.4794,16500.0
2014-07-24 15:10:00,25.83,25.86,25.83,25.86,8700.0,18.4866,18.508,18.4866,18.508,8700.0
2014-07-24 15:15:00,25.86,25.87,25.85,25.86,11000.0,18.508,18.5152,18.5009,18.508,11000.0
2014-07-24 15:20:00,25.86,25.86,25.84,25.85,28400.0,18.508,18.508,18.4937,18.5009,28400.0
2014-07-24 15:25:00,25.85,25.85,25.84,25.84,6900.0,18.5009,18.5009,18.4937,18.4937,6900.0
2014-07-24 15:30:00,25.85,25.87,25.85,25.85,22300.0,18.5009,18.5152,18.5009,18.5009,22300.0
2014-07-24 15:35:00,25.85,25.85,25.85,25.85,3800.0,18.5009,18.5009,18.5009,18.5009,3800.0
2014-07-24 15:40:00,25.85,25.86,25.85,25.86,10100.0,18.5009,18.508,18.5009,18.508,10100.0
2014-07-24 15:45:00,25.86,25.87,25.85,25.85,26500.0,18.508,18.5152,18.5009,18.5009,26500.0
2014-07-24 15:50:00,25.85,25.86,25.84,25.84,55600.0,18.5009,18.508,18.4937,18.4937,55600.0
2014-07-24 15:55:00,25.84,25.84,25.83,25.83,67600.0,18.4937,18.4937,18.4866,18.4866,67600.0
2014-07-25 09:30:00,25.82,25.85,25.79,25.8,33900.0,18.4794,18.5009,18.4579,18.4651,33900.0
2014-07-25 09:35:00,25.8,25.82,25.77,25.78,30500.0,18.4651,18.4794,18.4436,18.4508,30500.0
2014-07-25 09:40:00,25.78,25.78,25.74,25.74,19000.0,18.4508,18.4508,18.4222,18.4222,19000.0
2014-07-25 09:45:00,25.73,25.73,25.69,25.7,21000.0,18.415,18.415,18.3864,18.3935,21000.0
2014-07-25 09:50:00,25.71,25.76,25.71,25.76,8500.0,18.4007,18.4365,18.4007,18.4365,8500.0
2014-07-25 09:55:00,25.77,25.77,25.74,25.75,16600.0,18.4436,18.4436,18.4222,18.4293,16600.0
2014-07-25 10:00:00,25.75,25.76,25.75,25.76,7200.0,18.4293,18.4365,18.4293,18.4365,7200.0
2014-07-25 10:05:00,25.76,25.76,25.74,25.75,16200.0,18.4365,18.4365,18.4222,18.4293,16200.0
2014-07-25 10:10:00,25.74,25.8,25.74,25.8,26400.0,18.4222,18.4651,18.4222,18.4651,26400.0
2014-07-25 10:15:00,25.8,25.83,25.8,25.83,23000.0,18.4651,18.4866,18.4651,18.4866,23000.0
2014-07-25 10:20:00,25.83,25.86,25.83,25.86,17300.0,18.4866,18.508,18.4866,18.508,17300.0
2014-07-25 10:25:00,25.86,25.87,25.84,25.87,17300.0,18.508,18.5152,18.4937,18.5152,17300.0
2014-07-25 10:30:00,25.86,25.89,25.85,25.86,26800.0,18.508,18.5295,18.5009,18.508,26800.0
2014-07-25 10:35:00,25.86,25.86,25.84,25.85,17000.0,18.508,18.508,18.4937,18.5009,17000.0
2014-07-25 10:40:00,25.85,25.86,25.83,25.83,9400.0,18.5009,18.508,18.4866,18.4866,9400.0
2014-07-25 10:45:00,25.84,25.84,25.83,25.84,8500.0,18.4937,18.4937,18.4866,18.4937,8500.0
2014-07-25 10:50:00,25.84,25.84,25.82,25.82,21600.0,18.4937,18.4937,18.4794,18.4794,21600.0
2014-07-25 10:55:00,25.82,25.82,25.77,25.78,13400.0,18.4794,18.4794,18.4436,18.4508,13400.0
2014-07-25 11:00:00,25.79,25.8,25.77,25.8,35600.0,18.4579,18.4651,18.4436,18.4651,35600.0
2014-07-25 11:05:00,25.81,25.83,25.8,25.81,28300.0,18.4723,18.4866,18.4651,18.4723,28300.0
2014-07-25 11:10:00,25.81,25.82,25.81,25.82,13100.0,18.4723,18.4794,18.4723,18.4794,13100.0
2014-07-25 11:15:00,25.81,25.82,25.81,25.82,14100.0,18.4723,18.4794,18.4723,18.4794,14100.0
2014-07-25 11:20:00,25.81,25.81,25.76,25.76,27900.0,18.4723,18.4723,18.4365,18.4365,27900.0
2014-07-25 11:25:00,25.77,25.81,25.77,25.8,22000.0,18.4436,18.4723,18.4436,18.4651,22000.0
2014-07-25 11:30:00,25.8,25.81,25.8,25.8,11100.0,18.4651,18.4723,18.4651,18.4651,11100.0
2014-07-25 11:35:00,25.81,25.81,25.79,25.79,13800.0,18.4723,18.4723,18.4579,18.4579,13800.0
2014-07-25 11:40:00,25.8,25.82,25.8,25.81,4900.0,18.4651,18.4794,18.4651,18.4723,4900.0
2014-07-25 11:45:00,25.82,25.83,25.81,25.83,20000.0,18.4794,18.4866,18.4723,18.4866,20000.0
2014-07-25 11:50:00,25.82,25.83,25.82,25.83,15900.0,18.4794,18.4866,18.4794,18.4866,15900.0
2014-07-25 11:55:00,25.82,25.84,25.82,25.84,1100.0,18.4794,18.4937,18.4794,18.4937,1100.0
2014-07-25 12:00:00,25.83,25.83,25.83,25.83,5600.0,18.4866,18.4866,18.4866,18.4866,5600.0
2014-07-25 12:05:00,25.84,25.85,25.84,25.85,8000.0,18.4937,18.5009,18.4937,18.5009,8000.0
2014-07-25 12:10:00,25.86,25.88,25.86,25.87,11800.0,18.508,18.5224,18.508,18.5152,11800.0
2014-07-25 12:15:00,25.87,25.88,25.87,25.88,4200.0,18.5152,18.5224,18.5152,18.5224,4200.0
2014-07-25 12:20:00,25.88,25.88,25.86,25.88,9100.0,18.5224,18.5224,18.508,18.5224,9100.0
2014-07-25 12:25:00,25.88,25.89,25.86,25.86,13500.0,18.5224,18.5295,18.508,18.508,13500.0
2014-07-25 12:30:00,25.86,25.86,25.85,25.85,6800.0,18.508,18.508,18.5009,18.5009,6800.0
2014-07-25 12:35:00,25.85,25.86,25.84,25.86,21800.0,18.5009,18.508,18.4937,18.508,21800.0
2014-07-25 12:40:00,25.87,25.89,25.87,25.89,6200.0,18.5152,18.5295,18.5152,18.5295,6200.0
2014-07-25 12:45:00,25.89,25.91,25.89,25.89,15500.0,18.5295,18.5438,18.5295,18.5295,15500.0
2014-07-25 12:50:00,25.89,25.89,25.89,25.89,1200.0,18.5295,18.5295,18.5295,18.5295,1200.0
2014-07-25 12:55:00,25.89,25.89,25.89,25.89,3500.0,18.5295,18.5295,18.5295,18.5295,3500.0
2014-07-25 13:00:00,25.89,25.89,25.88,25.89,13800.0,18.5295,18.5295,18.5224,18.5295,13800.0
2014-07-25 13:05:00,25.88,25.88,25.85,25.85,24500.0,18.5224,18.5224,18.5009,18.5009,24500.0
2014-07-25 13:10:00,25.86,25.86,25.84,25.85,7100.0,18.508,18.508,18.4937,18.5009,7100.0
2014-07-25 13:15:00,25.85,25.86,25.84,25.86,6400.0,18.5009,18.508,18.4937,18.508,6400.0
2014-07-25 13:20:00,25.87,25.91,25.87,25.91,39300.0,18.5152,18.5438,18.5152,18.5438,39300.0
2014-07-25 13:25:00,25.91,25.95,25.91,25.95,51600.0,18.5438,18.5725,18.5438,18.5725,51600.0
2014-07-25 13:30:00,25.96,25.96,25.93,25.95,161200.0,18.5796,18.5796,18.5581,18.5725,161200.0
2014-07-25 13:35:00,25.95,25.99,25.95,25.99,136800.0,18.5725,18.6011,18.5725,18.6011,136800.0
2014-07-25 13:40:00,25.99,26.02,25.99,26.0,117600.0,18.6011,18.6226,18.6011,18.6082,117600.0
2014-07-25 13:45:00,26.0,26.0,25.99,25.99,23200.0,18.6082,18.6082,18.6011,18.6011,23200.0
2014-07-25 13:50:00,25.99,25.99,25.97,25.97,12300.0,18.6011,18.6011,18.5868,18.5868,12300.0
2014-07-25 13:55:00,25.96,25.96,25.94,25.95,26900.0,18.5796,18.5796,18.5653,18.5725,26900.0
2014-07-25 14:00:00,25.95,25.95,25.94,25.95,8700.0,18.5725,18.5725,18.5653,18.5725,8700.0
2014-07-25 14:05:00,25.95,25.96,25.95,25.95,17300.0,18.5725,18.5796,18.5725,18.5725,17300.0
2014-07-25 14:10:00,25.95,25.99,25.95,25.99,35100.0,18.5725,18.6011,18.5725,18.6011,35100.0
2014-07-25 14:15:00,25.99,26.0,25.99,26.0,45400.0,18.6011,18.6082,18.6011,18.6082,45400.0
2014-07-25 14:20:00,25.99,26.0,25.99,26.0,30800.0,18.6011,18.6082,18.6011,18.6082,30800.0
2014-07-25 14:25:00,26.0,26.0,26.0,26.0,28900.0,18.6082,18.6082,18.6082,18.6082,28900.0
2014-07-25 14:30:00,26.0,26.0,25.99,26.0,9600.0,18.6082,18.6082,18.6011,18.6082,9600.0
2014-07-25 14:35:00,25.99,25.99,25.98,25.98,19700.0,18.6011,18.6011,18.5939,18.5939,19700.0
2014-07-25 14:40:00,25.98,25.99,25.97,25.99,8400.0,18.5939,18.6011,18.5868,18.6011,8400.0
2014-07-25 14:45:00,26.0,26.0,26.0,26.0,200.0,18.6082,18.6082,18.6082,18.6082,200.0
2014-07-25 14:50:00,26.0,26.0,25.98,25.99,30400.0,18.6082,18.6082,18.5939,18.6011,30400.0
2014-07-25 14:55:00,25.99,25.99,25.97,25.97,27600.0,18.6011,18.6011,18.5868,18.5868,27600.0
2014-07-25 15:00:00,25.97,25.98,25.96,25.96,46900.0,18.5868,18.5939,18.5796,18.5796,46900.0
2014-07-25 15:05:00,25.97,25.97,25.96,25.97,600.0,18.5868,18.5868,18.5796,18.5868,600.0
2014-07-25 15:10:00,25.97,25.99,25.97,25.98,83600.0,18.5868,18.6011,18.5868,18.5939,83600.0
2014-07-25 15:15:00,25.98,26.0,25.98,25.99,84100.0,18.5939,18.6082,18.5939,18.6011,84100.0
2014-07-25 15:20:00,25.99,25.99,25.99,25.99,5100.0,18.6011,18.6011,18.6011,18.6011,5100.0
2014-07-25 15:25:00,25.99,25.99,25.98,25.98,6600.0,18.6011,18.6011,18.5939,18.5939,6600.0
2014-07-25 15:30:00,25.98,25.99,25.97,25.97,82700.0,18.5939,18.6011,18.5868,18.5868,82700.0
2014-07-25 15:35:00,25.97,25.97,25.96,25.96,16000.0,18.5868,18.5868,18.5796,18.5796,16000.0
2014-07-25 15:40:00,25.96,25.96,25.95,25.95,23000.0,18.5796,18.5796,18.5725,18.5725,23000.0
2014-07-25 15:45:00,25.95,25.97,25.94,25.94,100000.0,18.5725,18.5868,18.5653,18.5653,100000.0
2014-07-25 15:50:00,25.94,25.96,25.93,25.95,82600.0,18.5653,18.5796,18.5581,18.5725,82600.0
2014-07-25 15:55:00,25.94,25.97,25.94,25.96,33300.0,18.5653,18.5868,18.5653,18.5796,33300.0
2014-07-28 09:30:00,25.74,25.78,25.73,25.76,16200.0,18.4222,18.4508,18.415,18.4365,16200.0
2014-07-28 09:35:00,25.76,25.76,25.75,25.75,23700.0,18.4365,18.4365,18.4293,18.4293,23700.0
2014-07-28 09:40:00,25.75,25.75,25.59,25.59,93600.0,18.4293,18.4293,18.3148,18.3148,93600.0
2014-07-28 09:45:00,25.59,25.67,25.58,25.66,53800.0,18.3148,18.3721,18.3076,18.3649,53800.0
2014-07-28 09:50:00,25.66,25.67,25.62,25.67,31800.0,18.3649,18.3721,18.3363,18.3721,31800.0
2014-07-28 09:55:00,25.68,25.7,25.66,25.69,31700.0,18.3792,18.3935,18.3649,18.3864,31700.0
2014-07-28 10:00:00,25.7,25.72,25.68,25.7,27600.0,18.3935,18.4078,18.3792,18.3935,27600.0
2014-07-28 10:05:00,25.7,25.74,25.7,25.7,46100.0,18.3935,18.4222,18.3935,18.3935,46100.0
2014-07-28 10:10:00,25.7,25.73,25.7,25.72,25500.0,18.3935,18.415,18.3935,18.4078,25500.0
2014-07-28 10:15:00,25.72,25.72,25.69,25.69,10200.0,18.4078,18.4078,18.3864,18.3864,10200.0
2014-07-28 10:20:00,25.69,25.7,25.67,25.7,33400.0,18.3864,18.3935,18.3721,18.3935,33400.0
2014-07-28 10:25:00,25.7,25.72,25.7,25.71,5300.0,18.3935,18.4078,18.3935,18.4007,5300.0
2014-07-28 10:30:00,25.71,25.73,25.7,25.7,21600.0,18.4007,18.415,18.3935,18.3935,21600.0
2014-07-28 10:35:00,25.7,25.7,25.69,25.7,7900.0,18.3935,18.3935,18.3864,18.3935,7900.0
2014-07-28 10:40:00,25.7,25.72,25.69,25.72,15300.0,18.3935,18.4078,18.3864,18.4078,15300.0
2014-07-28 10:45:00,25.72,25.75,25.72,25.75,3900.0,18.4078,18.4293,18.4078,18.4293,3900.0
2014-07-28 10:50:00,25.76,25.82,25.75,25.82,33500.0,18.4365,18.4794,18.4293,18.4794,33500.0
2014-07-28 10:55:00,25.82,25.86,25.82,25.86,50000.0,18.4794,18.508,18.4794,18.508,50000.0
2014-07-28 11:00:00,25.86,25.86,25.85,25.85,15200.0,18.508,18.508,18.5009,18.5009,15200.0
2014-07-28 11:05:00,25.85,25.86,25.84,25.84,2800.0,18.5009,18.508,18.4937,18.4937,2800.0
2014-07-28 11:10:00,25.85,25.86,25.85,25.86,6400.0,18.5009,18.508,18.5009,18.508,6400.0
2014-07-28 11:15:00,25.86,25.86,25.84,25.85,4700.0,18.508,18.508,18.4937,18.5009,4700.0
2014-07-28 11:20:00,25.86,25.88,25.86,25.86,4600.0,18.508,18.5224,18.508,18.508,4600.0
2014-07-28 11:25:00,25.86,25.91,25.86,25.91,28900.0,18.508,18.5438,18.508,18.5438,28900.0
2014-07-28 11:30:00,25.92,25.93,25.92,25.93,16900.0,18.551,18.5581,18.551,18.5581,16900.0
2014-07-28 11:35:00,25.92,25.92,25.88,25.88,21700.0,18.551,18.551,18.5224,18.5224,21700.0
2014-07-28 11:40:00,25.88,25.91,25.88,25.91,17800.0,18.5224,18.5438,18.5224,18.5438,17800.0
2014-07-28 11:45:00,25.91,25.92,25.88,25.91,25400.0,18.5438,18.551,18.5224,18.5438,25400.0
2014-07-28 11:50:00,25.91,25.92,25.88,25.88,8300.0,18.5438,18.551,18.5224,18.5224,8300.0
2014-07-28 11:55:00,25.88,25.88,25.85,25.86,9500.0,18.5224,18.5224,18.5009,18.508,9500.0
2014-07-28 12:00:00,25.86,25.88,25.85,25.85,4200.0,18.508,18.5224,18.5009,18.5009,4200.0
2014-07-28 12:05:00,25.85,25.86,25.85,25.86,1100.0,18.5009,18.508,18.5009,18.508,1100.0
2014-07-28 12:10:00,25.86,25.86,25.83,25.83,10300.0,18.508,18.508,18.4866,18.4866,10300.0
2014-07-28 12:15:00,25.83,25.84,25.82,25.83,11200.0,18.4866,18.4937,18.4794,18.4866,11200.0
2014-07-28 12:20:00,25.83,25.83,25.81,25.83,4900.0,18.4866,18.4866,18.4723,18.4866,4900.0
2014-07-28 12:25:00,25.84,25.84,25.83,25.83,1600.0,18.4937,18.4937,18.4866,18.4866,1600.0
2014-07-28 12:30:00,25.83,25.83,25.83,25.83,600.0,18.4866,18.4866,18.4866,18.4866,600.0
2014-07-28 12:35:00,25.83,25.86,25.83,25.86,14600.0,18.4866,18.508,18.4866,18.508,14600.0
2014-07-28 12:40:00,25.85,25.87,25.85,25.87,13200.0,18.5009,18.5152,18.5009,18.5152,13200.0
2014-07-28 12:45:00,25.88,25.88,25.84,25.86,15600.0,18.5224,18.5224,18.4937,18.508,15600.0
2014-07-28 12:50:00,25.86,25.86,25.85,25.85,8000.0,18.508,18.508,18.5009,18.5009,8000.0
2014-07-28 12:55:00,25.85,25.87,25.85,25.87,57600.0,18.5009,18.5152,18.5009,18.5152,57600.0
2014-07-28 13:00:00,25.86,25.89,25.86,25.87,30300.0,18.508,18.5295,18.508,18.5152,30300.0
2014-07-28 13:05:00,25.86,25.87,25.85,25.87,38600.0,18.508,18.5152,18.5009,18.5152,38600.0
2014-07-28 13:10:00,25.88,25.9,25.88,25.9,7500.0,18.5224,18.5367,18.5224,18.5367,7500.0
2014-07-28 13:15:00,25.9,25.91,25.9,25.91,3100.0,18.5367,18.5438,18.5367,18.5438,3100.0
2014-07-28 13:20:00,25.9,25.92,25.9,25.92,7400.0,18.5367,18.551,18.5367,18.551,7400.0
2014-07-28 13:25:00,25.92,25.92,25.9,25.9,33400.0,18.551,18.551,18.5367,18.5367,33400.0
2014-07-28 13:30:00,25.91,25.94,25.91,25.92,65300.0,18.5438,18.5653,18.5438,18.551,65300.0
2014-07-28 13:35:00,25.93,25.98,25.92,25.97,87000.0,18.5581,18.5939,18.551,18.5868,87000.0
2014-07-28 13:40:00,25.97,26.0,25.97,25.99,60200.0,18.5868,18.6082,18.5868,18.6011,60200.0
2014-07-28 13:45:00,25.99,26.0,25.97,25.97,30700.0,18.6011,18.6082,18.5868,18.5868,30700.0
2014-07-28 13:50:00,25.97,25.97,25.95,25.96,45300.0,18.5868,18.5868,18.5725,18.5796,45300.0
2014-07-28 13:55:00,25.96,25.96,25.92,25.93,55200.0,18.5796,18.5796,18.551,18.5581,55200.0
2014-07-28 14:00:00,25.93,25.94,25.88,25.88,62700.0,18.5581,18.5653,18.5224,18.5224,62700.0
2014-07-28 14:05:00,25.88,25.92,25.85,25.85,68800.0,18.5224,18.551,18.5009,18.5009,68800.0
2014-07-28 14:10:00,25.85,25.89,25.84,25.84,27200.0,18.5009,18.5295,18.4937,18.4937,27200.0
2014-07-28 14:15:00,25.84,25.85,25.83,25.84,13900.0,18.4937,18.5009,18.4866,18.4937,13900.0
2014-07-28 14:20:00,25.85,25.87,25.85,25.85,9600.0,18.5009,18.5152,18.5009,18.5009,9600.0
2014-07-28 14:25:00,25.85,25.88,25.85,25.86,4400.0,18.5009,18.5224,18.5009,18.508,4400.0
2014-07-28 14:30:00,25.85,25.87,25.85,25.87,8400.0,18.5009,18.5152,18.5009,18.5152,8400.0
2014-07-28 14:35:00,25.87,25.88,25.86,25.86,1900.0,18.5152,18.5224,18.508,18.508,1900.0
2014-07-28 14:40:00,25.87,25.88,25.86,25.87,17800.0,18.5152,18.5224,18.508,18.5152,17800.0
2014-07-28 14:45:00,25.87,25.88,25.86,25.88,21900.0,18.5152,18.5224,18.508,18.5224,21900.0
2014-07-28 14:50:00,25.88,25.89,25.88,25.89,10800.0,18.5224,18.5295,18.5224,18.5295,10800.0
2014-07-28 14:55:00,25.89,25.92,25.89,25.92,15400.0,18.5295,18.551,18.5295,18.551,15400.0
2014-07-28 15:00:00,25.92,25.93,25.92,25.92,11000.0,18.551,18.5581,18.551,18.551,11000.0
2014-07-28 15:05:00,25.92,25.94,25.92,25.94,7700.0,18.551,18.5653,18.551,18.5653,7700.0
2014-07-28 15:10:00,25.94,25.95,25.93,25.95,16900.0,18.5653,18.5725,18.5581,18.5725,16900.0
2014-07-28 15:15:00,25.94,25.94,25.93,25.93,7000.0,18.5653,18.5653,18.5581,18.5581,7000.0
2014-07-28 15:20:00,25.93,25.93,25.93,25.93,3300.0,18.5581,18.5581,18.5581,18.5581,3300.0
2014-07-28 15:25:00,25.93,25.93,25.92,25.93,17600.0,18.5581,18.5581,18.551,18.5581,17600.0
2014-07-28 15:30:00,25.93,25.94,25.92,25.93,47100.0,18.5581,18.5653,18.551,18.5581,47100.0
2014-07-28 15:35:00,25.93,25.94,25.9,25.9,51400.0,18.5581,18.5653,18.5367,18.5367,51400.0
2014-07-28 15:40:00,25.91,25.92,25.91,25.91,14000.0,18.5438,18.551,18.5438,18.5438,14000.0
2014-07-28 15:45:00,25.92,25.92,25.91,25.91,3900.0,18.551,18.551,18.5438,18.5438,3900.0
2014-07-28 15:50:00,25.92,25.92,25.9,25.91,20900.0,18.551,18.551,18.5367,18.5438,20900.0
2014-07-28 15:55:00,25.91,25.92,25.9,25.92,26400.0,18.5438,18.551,18.5367,18.551,26400.0
2014-07-29 09:30:00,25.86,25.89,25.81,25.88,65000.0,18.508,18.5295,18.4723,18.5224,65000.0
2014-07-29 09:35:00,25.88,25.94,25.87,25.87,41600.0,18.5224,18.5653,18.5152,18.5152,41600.0
2014-07-29 09:40:00,25.87,25.88,25.85,25.87,30800.0,18.5152,18.5224,18.5009,18.5152,30800.0
2014-07-29 09:45:00,25.86,25.91,25.86,25.91,21000.0,18.508,18.5438,18.508,18.5438,21000.0
2014-07-29 09:50:00,25.9,25.92,25.89,25.92,17600.0,18.5367,18.551,18.5295,18.551,17600.0
2014-07-29 09:55:00,25.92,25.94,25.92,25.93,21500.0,18.551,18.5653,18.551,18.5581,21500.0
2014-07-29 10:00:00,25.94,25.97,25.92,25.93,46500.0,18.5653,18.5868,18.551,18.5581,46500.0
2014-07-29 10:05:00,25.93,25.98,25.93,25.97,68300.0,18.5581,18.5939,18.5581,18.5868,68300.0
2014-07-29 10:10:00,25.98,25.99,25.97,25.99,17200.0,18.5939,18.6011,18.5868,18.6011,17200.0
2014-07-29 10:15:00,25.99,26.0,25.99,25.99,14900.0,18.6011,18.6082,18.6011,18.6011,14900.0
2014-07-29 10:20:00,25.99,26.01,25.98,25.98,117400.0,18.6011,18.6154,18.5939,18.5939,117400.0
2014-07-29 10:25:00,25.98,25.99,25.95,25.97,29100.0,18.5939,18.6011,18.5725,18.5868,29100.0
2014-07-29 10:30:00,25.98,25.98,25.97,25.97,8800.0,18.5939,18.5939,18.5868,18.5868,8800.0
2014-07-29 10:35:00,25.98,25.99,25.98,25.98,9600.0,18.5939,18.6011,18.5939,18.5939,9600.0
2014-07-29 10:40:00,25.99,25.99,25.98,25.99,34100.0,18.6011,18.6011,18.5939,18.6011,34100.0
2014-07-29 10:45:00,25.99,25.99,25.98,25.99,15900.0,18.6011,18.6011,18.5939,18.6011,15900.0
2014-07-29 10:50:00,25.98,25.98,25.94,25.94,47200.0,18.5939,18.5939,18.5653,18.5653,47200.0
2014-07-29 10:55:00,25.94,25.97,25.94,25.97,24900.0,18.5653,18.5868,18.5653,18.5868,24900.0
2014-07-29 11:00:00,25.97,25.97,25.93,25.93,37000.0,18.5868,18.5868,18.5581,18.5581,37000.0
2014-07-29 11:05:00,25.92,25.93,25.87,25.87,34900.0,18.551,18.5581,18.5152,18.5152,34900.0
2014-07-29 11:10:00,25.87,25.88,25.85,25.88,29900.0,18.5152,18.5224,18.5009,18.5224,29900.0
2014-07-29 11:15:00,25.89,25.93,25.89,25.91,25300.0,18.5295,18.5581,18.5295,18.5438,25300.0
2014-07-29 11:20:00,25.91,25.92,25.91,25.91,14600.0,18.5438,18.551,18.5438,18.5438,14600.0
2014-07-29 11:25:00,25.91,25.91,25.87,25.87,16700.0,18.5438,18.5438,18.5152,18.5152,16700.0
2014-07-29 11:30:00,25.87,25.87,25.84,25.84,31800.0,18.5152,18.5152,18.4937,18.4937,31800.0
2014-07-29 11:35:00,25.84,25.86,25.84,25.85,12100.0,18.4937,18.508,18.4937,18.5009,12100.0
2014-07-29 11:40:00,25.86,25.86,25.84,25.84,9200.0,18.508,18.508,18.4937,18.4937,9200.0
2014-07-29 11:45:00,25.84,25.85,25.84,25.85,6700.0,18.4937,18.5009,18.4937,18.5009,6700.0
2014-07-29 11:50:00,25.85,25.85,25.84,25.84,2800.0,18.5009,18.5009,18.4937,18.4937,2800.0
2014-07-29 11:55:00,25.84,25.88,25.83,25.88,16500.0,18.4937,18.5224,18.4866,18.5224,16500.0
2014-07-29 12:00:00,25.89,25.89,25.88,25.88,500.0,18.5295,18.5295,18.5224,18.5224,500.0
2014-07-29 12:05:00,25.89,25.89,25.89,25.89,200.0,18.5295,18.5295,18.5295,18.5295,200.0
2014-07-29 12:10:00,25.89,25.91,25.89,25.91,14000.0,18.5295,18.5438,18.5295,18.5438,14000.0
2014-07-29 12:15:00,25.91,25.92,25.9,25.9,31700.0,18.5438,18.551,18.5367,18.5367,31700.0
2014-07-29 12:20:00,25.9,25.91,25.9,25.91,11600.0,18.5367,18.5438,18.5367,18.5438,11600.0
2014-07-29 12:25:00,25.92,25.92,25.91,25.92,3200.0,18.551,18.551,18.5438,18.551,3200.0
2014-07-29 12:30:00,25.92,25.92,25.9,25.91,23500.0,18.551,18.551,18.5367,18.5438,23500.0
2014-07-29 12:35:00,25.91,25.91,25.89,25.89,69500.0,18.5438,18.5438,18.5295,18.5295,69500.0
2014-07-29 12:40:00,25.88,25.88,25.85,25.85,51500.0,18.5224,18.5224,18.5009,18.5009,51500.0
2014-07-29 12:45:00,25.85,25.88,25.85,25.85,30200.0,18.5009,18.5224,18.5009,18.5009,30200.0
2014-07-29 12:50:00,25.85,25.87,25.85,25.85,8700.0,18.5009,18.5152,18.5009,18.5009,8700.0
2014-07-29 12:55:00,25.85,25.85,25.84,25.85,13100.0,18.5009,18.5009,18.4937,18.5009,13100.0
2014-07-29 13:00:00,25.85,25.85,25.83,25.83,15900.0,18.5009,18.5009,18.4866,18.4866,15900.0
2014-07-29 13:05:00,25.83,25.83,25.81,25.82,37300.0,18.4866,18.4866,18.4723,18.4794,37300.0
2014-07-29 13:10:00,25.82,25.82,25.78,25.8,33400.0,18.4794,18.4794,18.4508,18.4651,33400.0
2014-07-29 13:15:00,25.81,25.82,25.81,25.82,700.0,18.4723,18.4794,18.4723,18.4794,700.0
2014-07-29 13:20:00,25.82,25.83,25.8,25.83,24900.0,18.4794,18.4866,18.4651,18.4866,24900.0
2014-07-29 13:25:00,25.83,25.83,25.83,25.83,8400.0,18.4866,18.4866,18.4866,18.4866,8400.0
2014-07-29 13:30:00,25.83,25.83,25.82,25.82,12600.0,18.4866,18.4866,18.4794,18.4794,12600.0
2014-07-29 13:35:00,25.83,25.83,25.82,25.82,5600.0,18.4866,18.4866,18.4794,18.4794,5600.0
2014-07-29 13:40:00,25.83,25.83,25.83,25.83,1100.0,18.4866,18.4866,18.4866,18.4866,1100.0
2014-07-29 13:45:00,25.83,25.83,25.81,25.82,7500.0,18.4866,18.4866,18.4723,18.4794,7500.0
2014-07-29 13:50:00,25.82,25.82,25.8,25.82,13800.0,18.4794,18.4794,18.4651,18.4794,13800.0
2014-07-29 13:55:00,25.82,25.82,25.79,25.8,19400.0,18.4794,18.4794,18.4579,18.4651,19400.0
2014-07-29 14:00:00,25.8,25.8,25.78,25.8,11500.0,18.4651,18.4651,18.4508,18.4651,11500.0
2014-07-29 14:05:00,25.8,25.81,25.8,25.81,16900.0,18.4651,18.4723,18.4651,18.4723,16900.0
2014-07-29 14:10:00,25.81,25.83,25.81,25.82,23400.0,18.4723,18.4866,18.4723,18.4794,23400.0
2014-07-29 14:15:00,25.82,25.82,25.8,25.8,9600.0,18.4794,18.4794,18.4651,18.4651,9600.0
2014-07-29 14:20:00,25.79,25.79,25.75,25.75,21500.0,18.4579,18.4579,18.4293,18.4293,21500.0
2014-07-29 14:25:00,25.74,25.74,25.72,25.74,23500.0,18.4222,18.4222,18.4078,18.4222,23500.0
2014-07-29 14:30:00,25.75,25.76,25.75,25.76,19400.0,18.4293,18.4365,18.4293,18.4365,19400.0
2014-07-29 14:35:00,25.75,25.75,25.73,25.73,11100.0,18.4293,18.4293,18.415,18.415,11100.0
2014-07-29 14:40:00,25.74,25.75,25.73,25.74,14700.0,18.4222,18.4293,18.415,18.4222,14700.0
2014-07-29 14:45:00,25.74,25.74,25.73,25.74,20600.0,18.4222,18.4222,18.415,18.4222,20600.0
2014-07-29 14:50:00,25.74,25.75,25.74,25.75,5100.0,18.4222,18.4293,18.4222,18.4293,5100.0
2014-07-29 14:55:00,25.75,25.75,25.75,25.75,5000.0,18.4293,18.4293,18.4293,18.4293,5000.0
2014-07-29 15:00:00,25.75,25.75,25.73,25.74,25400.0,18.4293,18.4293,18.415,18.4222,25400.0
2014-07-29 15:05:00,25.74,25.75,25.74,25.75,11700.0,18.4222,18.4293,18.4222,18.4293,11700.0
2014-07-29 15:10:00,25.75,25.76,25.75,25.75,8800.0,18.4293,18.4365,18.4293,18.4293,8800.0
2014-07-29 15:15:00,25.75,25.75,25.73,25.74,23700.0,18.4293,18.4293,18.415,18.4222,23700.0
2014-07-29 15:20:00,25.74,25.75,25.74,25.74,11900.0,18.4222,18.4293,18.4222,18.4222,11900.0
2014-07-29 15:25:00,25.74,25.75,25.74,25.74,13700.0,18.4222,18.4293,18.4222,18.4222,13700.0
2014-07-29 15:30:00,25.73,25.73,25.71,25.72,25900.0,18.415,18.415,18.4007,18.4078,25900.0
2014-07-29 15:35:00,25.72,25.73,25.72,25.73,9600.0,18.4078,18.415,18.4078,18.415,9600.0
2014-07-29 15:40:00,25.73,25.73,25.72,25.73,7000.0,18.415,18.415,18.4078,18.415,7000.0
2014-07-29 15:45:00,25.72,25.74,25.69,25.74,52100.0,18.4078,18.4222,18.3864,18.4222,52100.0
2014-07-29 15:50:00,25.74,25.74,25.72,25.72,29200.0,18.4222,18.4222,18.4078,18.4078,29200.0
2014-07-29 15:55:00,25.72,25.73,25.71,25.72,50600.0,18.4078,18.415,18.4007,18.4078,50600.0
2014-07-30 09:30:00,25.82,25.83,25.8,25.83,32900.0,18.4794,18.4866,18.4651,18.4866,32900.0
2014-07-30 09:35:00,25.83,25.83,25.75,25.75,58600.0,18.4866,18.4866,18.4293,18.4293,58600.0
2014-07-30 09:40:00,25.76,25.82,25.76,25.82,34700.0,18.4365,18.4794,18.4365,18.4794,34700.0
2014-07-30 09:45:00,25.82,25.82,25.77,25.77,30100.0,18.4794,18.4794,18.4436,18.4436,30100.0
2014-07-30 09:50:00,25.78,25.82,25.78,25.81,27800.0,18.4508,18.4794,18.4508,18.4723,27800.0
2014-07-30 09:55:00,25.82,25.83,25.74,25.74,35900.0,18.4794,18.4866,18.4222,18.4222,35900.0
2014-07-30 10:00:00,25.75,25.75,25.67,25.69,36100.0,18.4293,18.4293,18.3721,18.3864,36100.0
2014-07-30 10:05:00,25.69,25.69,25.65,25.66,36600.0,18.3864,18.3864,18.3577,18.3649,36600.0
2014-07-30 10:10:00,25.66,25.66,25.64,25.64,6800.0,18.3649,18.3649,18.3506,18.3506,6800.0
2014-07-30 10:15:00,25.64,25.65,25.63,25.64,21500.0,18.3506,18.3577,18.3434,18.3506,21500.0
2014-07-30 10:20:00,25.65,25.66,25.64,25.64,14000.0,18.3577,18.3649,18.3506,18.3506,14000.0
2014-07-30 10:25:00,25.64,25.65,25.63,25.64,21000.0,18.3506,18.3577,18.3434,18.3506,21000.0
2014-07-30 10:30:00,25.64,25.65,25.63,25.64,13500.0,18.3506,18.3577,18.3434,18.3506,13500.0
2014-07-30 10:35:00,25.64,25.65,25.57,25.59,90200.0,18.3506,18.3577,18.3005,18.3148,90200.0
2014-07-30 10:40:00,25.59,25.6,25.56,25.56,22700.0,18.3148,18.322,18.2933,18.2933,22700.0
2014-07-30 10:45:00,25.55,25.59,25.53,25.58,27800.0,18.2862,18.3148,18.2719,18.3076,27800.0
2014-07-30 10:50:00,25.59,25.6,25.59,25.6,14800.0,18.3148,18.322,18.3148,18.322,14800.0
2014-07-30 10:55:00,25.6,25.6,25.57,25.58,6400.0,18.322,18.322,18.3005,18.3076,6400.0
2014-07-30 11:00:00,25.57,25.57,25.54,25.54,29300.0,18.3005,18.3005,18.279,18.279,29300.0
2014-07-30 11:05:00,25.53,25.55,25.52,25.55,21100.0,18.2719,18.2862,18.2647,18.2862,21100.0
2014-07-30 11:10:00,25.56,25.57,25.53,25.55,43800.0,18.2933,18.3005,18.2719,18.2862,43800.0
2014-07-30 11:15:00,25.55,25.57,25.55,25.57,18700.0,18.2862,18.3005,18.2862,18.3005,18700.0
2014-07-30 11:20:00,25.57,25.61,25.56,25.61,48200.0,18.3005,18.3291,18.2933,18.3291,48200.0
2014-07-30 11:25:00,25.61,25.61,25.57,25.57,94700.0,18.3291,18.3291,18.3005,18.3005,94700.0
2014-07-30 11:30:00,25.57,25.58,25.57,25.58,50400.0,18.3005,18.3076,18.3005,18.3076,50400.0
2014-07-30 11:35:00,25.58,25.59,25.57,25.57,35200.0,18.3076,18.3148,18.3005,18.3005,35200.0
2014-07-30 11:40:00,25.57,25.59,25.57,25.59,22400.0,18.3005,18.3148,18.3005,18.3148,22400.0
2014-07-30 11:45:00,25.58,25.58,25.56,25.56,29300.0,18.3076,18.3076,18.2933,18.2933,29300.0
2014-07-30 11:50:00,25.56,25.56,25.53,25.53,19900.0,18.2933,18.2933,18.2719,18.2719,19900.0
2014-07-30 11:55:00,25.53,25.53,25.5,25.5,17800.0,18.2719,18.2719,18.2504,18.2504,17800.0
2014-07-30 12:00:00,25.5,25.5,25.48,25.5,41300.0,18.2504,18.2504,18.2361,18.2504,41300.0
2014-07-30 12:05:00,25.49,25.5,25.47,25.48,31700.0,18.2432,18.2504,18.2289,18.2361,31700.0
2014-07-30 12:10:00,25.49,25.52,25.49,25.51,43500.0,18.2432,18.2647,18.2432,18.2575,43500.0
2014-07-30 12:15:00,25.51,25.52,25.51,25.51,10200.0,18.2575,18.2647,18.2575,18.2575,10200.0
2014-07-30 12:20:00,25.51,25.51,25.5,25.51,16500.0,18.2575,18.2575,18.2504,18.2575,16500.0
2014-07-30 12:25:00,25.51,25.51,25.51,25.51,10100.0,18.2575,18.2575,18.2575,18.2575,10100.0
2014-07-30 12:30:00,25.51,25.56,25.51,25.56,120900.0,18.2575,18.2933,18.2575,18.2933,120900.0
2014-07-30 12:35:00,25.56,25.61,25.56,25.59,46300.0,18.2933,18.3291,18.2933,18.3148,46300.0
2014-07-30 12:40:00,25.58,25.6,25.58,25.6,14100.0,18.3076,18.322,18.3076,18.322,14100.0
2014-07-30 12:45:00,25.6,25.6,25.6,25.6,20700.0,18.322,18.322,18.322,18.322,20700.0
2014-07-30 12:50:00,25.6,25.6,25.6,25.6,800.0,18.322,18.322,18.322,18.322,800.0
2014-07-30 12:55:00,25.6,25.62,25.6,25.6,13300.0,18.322,18.3363,18.322,18.322,13300.0
2014-07-30 13:00:00,25.6,25.61,25.6,25.6,10100.0,18.322,18.3291,18.322,18.322,10100.0
2014-07-30 13:05:00,25.6,25.6,25.58,25.58,7900.0,18.322,18.322,18.3076,18.3076,7900.0
2014-07-30 13:10:00,25.58,25.58,25.57,25.57,8600.0,18.3076,18.3076,18.3005,18.3005,8600.0
2014-07-30 13:15:00,25.57,25.58,25.57,25.57,4100.0,18.3005,18.3076,18.3005,18.3005,4100.0
2014-07-30 13:20:00,25.57,25.58,25.57,25.57,30700.0,18.3005,18.3076,18.3005,18.3005,30700.0
2014-07-30 13:25:00,25.56,25.57,25.55,25.55,11600.0,18.2933,18.3005,18.2862,18.2862,11600.0
2014-07-30 13:30:00,25.56,25.57,25.55,25.55,18300.0,18.2933,18.3005,18.2862,18.2862,18300.0
2014-07-30 13:35:00,25.55,25.56,25.55,25.55,11800.0,18.2862,18.2933,18.2862,18.2862,11800.0
2014-07-30 13:40:00,25.55,25.55,25.54,25.54,10700.0,18.2862,18.2862,18.279,18.279,10700.0
2014-07-30 13:45:00,25.54,25.54,25.53,25.54,8800.0,18.279,18.279,18.2719,18.279,8800.0
2014-07-30 13:50:00,25.54,25.56,25.54,25.54,19500.0,18.279,18.2933,18.279,18.279,19500.0
2014-07-30 13:55:00,25.54,25.56,25.53,25.56,21700.0,18.279,18.2933,18.2719,18.2933,21700.0
2014-07-30 14:00:00,25.55,25.64,25.53,25.57,109300.0,18.2862,18.3506,18.2719,18.3005,109300.0
2014-07-30 14:05:00,25.58,25.62,25.58,25.61,82200.0,18.3076,18.3363,18.3076,18.3291,82200.0
2014-07-30 14:10:00,25.61,25.64,25.61,25.63,55200.0,18.3291,18.3506,18.3291,18.3434,55200.0
2014-07-30 14:15:00,25.63,25.64,25.63,25.64,35300.0,18.3434,18.3506,18.3434,18.3506,35300.0
2014-07-30 14:20:00,25.64,25.64,25.58,25.61,20800.0,18.3506,18.3506,18.3076,18.3291,20800.0
2014-07-30 14:25:00,25.61,25.63,25.6,25.63,16900.0,18.3291,18.3434,18.322,18.3434,16900.0
2014-07-30 14:30:00,25.64,25.64,25.61,25.61,14300.0,18.3506,18.3506,18.3291,18.3291,14300.0
2014-07-30 14:35:00,25.61,25.61,25.59,25.6,9700.0,18.3291,18.3291,18.3148,18.322,9700.0
2014-07-30 14:40:00,25.61,25.61,25.58,25.58,13600.0,18.3291,18.3291,18.3076,18.3076,13600.0
2014-07-30 14:45:00,25.58,25.58,25.53,25.55,66600.0,18.3076,18.3076,18.2719,18.2862,66600.0
2014-07-30 14:50:00,25.55,25.58,25.55,25.58,37800.0,18.2862,18.3076,18.2862,18.3076,37800.0
2014-07-30 14:55:00,25.58,25.58,25.57,25.58,17200.0,18.3076,18.3076,18.3005,18.3076,17200.0
2014-07-30 15:00:00,25.58,25.58,25.53,25.56,42500.0,18.3076,18.3076,18.2719,18.2933,42500.0
2014-07-30 15:05:00,25.56,25.58,25.56,25.57,18300.0,18.2933,18.3076,18.2933,18.3005,18300.0
2014-07-30 15:10:00,25.56,25.57,25.55,25.56,15500.0,18.2933,18.3005,18.2862,18.2933,15500.0
2014-07-30 15:15:00,25.57,25.6,25.57,25.59,20700.0,18.3005,18.322,18.3005,18.3148,20700.0
2014-07-30 15:20:00,25.59,25.59,25.58,25.59,10100.0,18.3148,18.3148,18.3076,18.3148,10100.0
2014-07-30 15:25:00,25.59,25.6,25.59,25.6,21900.0,18.3148,18.322,18.3148,18.322,21900.0
2014-07-30 15:30:00,25.6,25.63,25.6,25.62,25400.0,18.322,18.3434,18.322,18.3363,25400.0
2014-07-30 15:35:00,25.63,25.63,25.61,25.61,24600.0,18.3434,18.3434,18.3291,18.3291,24600.0
2014-07-30 15:40:00,25.61,25.61,25.61,25.61,29600.0,18.3291,18.3291,18.3291,18.3291,29600.0
2014-07-30 15:45:00,25.61,25.61,25.59,25.6,52200.0,18.3291,18.3291,18.3148,18.322,52200.0
2014-07-30 15:50:00,25.61,25.63,25.61,25.62,52700.0,18.3291,18.3434,18.3291,18.3363,52700.0
2014-07-30 15:55:00,25.62,25.62,25.61,25.62,23600.0,18.3363,18.3363,18.3291,18.3363,23600.0
2014-07-31 09:30:00,25.44,25.45,25.39,25.43,50400.0,18.2074,18.2146,18.1717,18.2003,50400.0
2014-07-31 09:35:00,25.43,25.5,25.43,25.46,25200.0,18.2003,18.2504,18.2003,18.2218,25200.0
2014-07-31 09:40:00,25.46,25.47,25.41,25.43,25000.0,18.2218,18.2289,18.186,18.2003,25000.0
2014-07-31 09:45:00,25.43,25.46,25.42,25.46,14000.0,18.2003,18.2218,18.1931,18.2218,14000.0
2014-07-31 09:50:00,25.46,25.46,25.42,25.42,41400.0,18.2218,18.2218,18.1931,18.1931,41400.0
2014-07-31 09:55:00,25.41,25.45,25.41,25.42,39400.0,18.186,18.2146,18.186,18.1931,39400.0
2014-07-31 10:00:00,25.41,25.42,25.36,25.42,25100.0,18.186,18.1931,18.1502,18.1931,25100.0
2014-07-31 10:05:00,25.42,25.43,25.4,25.4,18600.0,18.1931,18.2003,18.1788,18.1788,18600.0
2014-07-31 10:10:00,25.41,25.42,25.4,25.42,14100.0,18.186,18.1931,18.1788,18.1931,14100.0
2014-07-31 10:15:00,25.42,25.45,25.4,25.44,92600.0,18.1931,18.2146,18.1788,18.2074,92600.0
2014-07-31 10:20:00,25.44,25.5,25.44,25.47,68500.0,18.2074,18.2504,18.2074,18.2289,68500.0
2014-07-31 10:25:00,25.47,25.47,25.44,25.44,15900.0,18.2289,18.2289,18.2074,18.2074,15900.0
2014-07-31 10:30:00,25.44,25.44,25.39,25.4,12800.0,18.2074,18.2074,18.1717,18.1788,12800.0
2014-07-31 10:35:00,25.39,25.41,25.39,25.41,6200.0,18.1717,18.186,18.1717,18.186,6200.0
2014-07-31 10:40:00,25.41,25.41,25.4,25.4,27600.0,18.186,18.186,18.1788,18.1788,27600.0
2014-07-31 10:45:00,25.4,25.4,25.39,25.39,9100.0,18.1788,18.1788,18.1717,18.1717,9100.0
2014-07-31 10:50:00,25.39,25.39,25.36,25.37,35800.0,18.1717,18.1717,18.1502,18.1573,35800.0
2014-07-31 10:55:00,25.37,25.37,25.34,25.34,38800.0,18.1573,18.1573,18.1359,18.1359,38800.0
2014-07-31 11:00:00,25.35,25.36,25.34,25.36,18200.0,18.143,18.1502,18.1359,18.1502,18200.0
2014-07-31 11:05:00,25.38,25.38,25.35,25.35,7400.0,18.1645,18.1645,18.143,18.143,7400.0
2014-07-31 11:10:00,25.36,25.38,25.36,25.36,28400.0,18.1502,18.1645,18.1502,18.1502,28400.0
2014-07-31 11:15:00,25.35,25.36,25.35,25.36,15500.0,18.143,18.1502,18.143,18.1502,15500.0
2014-07-31 11:20:00,25.36,25.39,25.36,25.39,3000.0,18.1502,18.1717,18.1502,18.1717,3000.0
2014-07-31 11:25:00,25.39,25.4,25.36,25.36,11900.0,18.1717,18.1788,18.1502,18.1502,11900.0
2014-07-31 11:30:00,25.36,25.38,25.34,25.38,24900.0,18.1502,18.1645,18.1359,18.1645,24900.0
2014-07-31 11:35:00,25.38,25.41,25.37,25.41,11900.0,18.1645,18.186,18.1573,18.186,11900.0
2014-07-31 11:40:00,25.41,25.41,25.38,25.38,10300.0,18.186,18.186,18.1645,18.1645,10300.0
2014-07-31 11:45:00,25.38,25.4,25.37,25.38,10500.0,18.1645,18.1788,18.1573,18.1645,10500.0
2014-07-31 11:50:00,25.37,25.37,25.34,25.36,16500.0,18.1573,18.1573,18.1359,18.1502,16500.0
2014-07-31 11:55:00,25.36,25.38,25.36,25.37,18900.0,18.1502,18.1645,18.1502,18.1573,18900.0
2014-07-31 12:00:00,25.37,25.38,25.34,25.38,9400.0,18.1573,18.1645,18.1359,18.1645,9400.0
2014-07-31 12:05:00,25.38,25.38,25.36,25.36,6800.0,18.1645,18.1645,18.1502,18.1502,6800.0
2014-07-31 12:10:00,25.36,25.36,25.32,25.34,17000.0,18.1502,18.1502,18.1216,18.1359,17000.0
2014-07-31 12:15:00,25.34,25.34,25.33,25.34,13700.0,18.1359,18.1359,18.1287,18.1359,13700.0
2014-07-31 12:20:00,25.34,25.35,25.33,25.34,10800.0,18.1359,18.143,18.1287,18.1359,10800.0
2014-07-31 12:25:00,25.33,25.34,25.33,25.34,6300.0,18.1287,18.1359,18.1287,18.1359,6300.0
2014-07-31 12:30:00,25.34,25.34,25.33,25.34,16000.0,18.1359,18.1359,18.1287,18.1359,16000.0
2014-07-31 12:35:00,25.34,25.34,25.32,25.33,11900.0,18.1359,18.1359,18.1216,18.1287,11900.0
2014-07-31 12:40:00,25.32,25.32,25.32,25.32,7400.0,18.1216,18.1216,18.1216,18.1216,7400.0
2014-07-31 12:45:00,25.33,25.33,25.32,25.32,5500.0,18.1287,18.1287,18.1216,18.1216,5500.0
2014-07-31 12:50:00,25.33,25.33,25.31,25.33,13200.0,18.1287,18.1287,18.1144,18.1287,13200.0
2014-07-31 12:55:00,25.33,25.33,25.33,25.33,100.0,18.1287,18.1287,18.1287,18.1287,100.0
2014-07-31 13:00:00,25.32,25.32,25.29,25.31,29300.0,18.1216,18.1216,18.1001,18.1144,29300.0
2014-07-31 13:05:00,25.31,25.32,25.31,25.32,11500.0,18.1144,18.1216,18.1144,18.1216,11500.0
2014-07-31 13:10:00,25.32,25.32,25.3,25.31,23300.0,18.1216,18.1216,18.1072,18.1144,23300.0
2014-07-31 13:15:00,25.3,25.3,25.25,25.25,85800.0,18.1072,18.1072,18.0715,18.0715,85800.0
2014-07-31 13:20:00,25.26,25.26,25.24,25.24,49700.0,18.0786,18.0786,18.0643,18.0643,49700.0
2014-07-31 13:25:00,25.24,25.24,25.23,25.24,4800.0,18.0643,18.0643,18.0572,18.0643,4800.0
2014-07-31 13:30:00,25.24,25.28,25.23,25.28,11800.0,18.0643,18.0929,18.0572,18.0929,11800.0
2014-07-31 13:35:00,25.29,25.31,25.29,25.3,8700.0,18.1001,18.1144,18.1001,18.1072,8700.0
2014-07-31 13:40:00,25.29,25.31,25.28,25.28,21300.0,18.1001,18.1144,18.0929,18.0929,21300.0
2014-07-31 13:45:00,25.28,25.28,25.26,25.28,11500.0,18.0929,18.0929,18.0786,18.0929,11500.0
2014-07-31 13:50:00,25.29,25.3,25.28,25.3,18200.0,18.1001,18.1072,18.0929,18.1072,18200.0
2014-07-31 13:55:00,25.29,25.3,25.27,25.3,39400.0,18.1001,18.1072,18.0858,18.1072,39400.0
2014-07-31 14:00:00,25.29,25.3,25.29,25.29,13300.0,18.1001,18.1072,18.1001,18.1001,13300.0
2014-07-31 14:05:00,25.29,25.3,25.29,25.29,12800.0,18.1001,18.1072,18.1001,18.1001,12800.0
2014-07-31 14:10:00,25.3,25.3,25.29,25.29,16700.0,18.1072,18.1072,18.1001,18.1001,16700.0
2014-07-31 14:15:00,25.29,25.29,25.27,25.27,14500.0,18.1001,18.1001,18.0858,18.0858,14500.0
2014-07-31 14:20:00,25.27,25.27,25.27,25.27,4200.0,18.0858,18.0858,18.0858,18.0858,4200.0
2014-07-31 14:25:00,25.27,25.29,25.27,25.29,2100.0,18.0858,18.1001,18.0858,18.1001,2100.0
2014-07-31 14:30:00,25.29,25.32,25.28,25.31,42200.0,18.1001,18.1216,18.0929,18.1144,42200.0
2014-07-31 14:35:00,25.3,25.31,25.28,25.29,15800.0,18.1072,18.1144,18.0929,18.1001,15800.0
2014-07-31 14:40:00,25.28,25.28,25.25,25.25,9200.0,18.0929,18.0929,18.0715,18.0715,9200.0
2014-07-31 14:45:00,25.25,25.25,25.24,25.25,27900.0,18.0715,18.0715,18.0643,18.0715,27900.0
2014-07-31 14:50:00,25.25,25.26,25.24,25.24,29100.0,18.0715,18.0786,18.0643,18.0643,29100.0
2014-07-31 14:55:00,25.24,25.25,25.21,25.21,21300.0,18.0643,18.0715,18.0428,18.0428,21300.0
2014-07-31 15:00:00,25.21,25.23,25.2,25.23,15700.0,18.0428,18.0572,18.0357,18.0572,15700.0
2014-07-31 15:05:00,25.23,25.24,25.2,25.2,24700.0,18.0572,18.0643,18.0357,18.0357,24700.0
2014-07-31 15:10:00,25.2,25.21,25.18,25.19,14500.0,18.0357,18.0428,18.0214,18.0285,14500.0
2014-07-31 15:15:00,25.19,25.2,25.17,25.2,25100.0,18.0285,18.0357,18.0142,18.0357,25100.0
2014-07-31 15:20:00,25.2,25.2,25.18,25.19,34900.0,18.0357,18.0357,18.0214,18.0285,34900.0
2014-07-31 15:25:00,25.2,25.2,25.18,25.19,9100.0,18.0357,18.0357,18.0214,18.0285,9100.0
2014-07-31 15:30:00,25.19,25.23,25.18,25.23,66800.0,18.0285,18.0572,18.0214,18.0572,66800.0
2014-07-31 15:35:00,25.24,25.29,25.24,25.28,51500.0,18.0643,18.1001,18.0643,18.0929,51500.0
2014-07-31 15:40:00,25.28,25.28,25.25,25.25,29900.0,18.0929,18.0929,18.0715,18.0715,29900.0
2014-07-31 15:45:00,25.25,25.25,25.23,25.25,87900.0,18.0715,18.0715,18.0572,18.0715,87900.0
2014-07-31 15:50:00,25.25,25.25,25.22,25.24,87000.0,18.0715,18.0715,18.05,18.0643,87000.0
2014-07-31 15:55:00,25.24,25.26,25.24,25.24,40200.0,18.0643,18.0786,18.0643,18.0643,40200.0
2014-08-01 09:30:00,25.14,25.2,25.04,25.14,67000.0,17.9927,18.0357,17.9212,17.9927,67000.0
2014-08-01 09:35:00,25.14,25.17,25.05,25.05,120400.0,17.9927,18.0142,17.9283,17.9283,120400.0
2014-08-01 09:40:00,25.04,25.09,24.8,24.98,224100.0,17.9212,17.957,17.7494,17.8782,224100.0
2014-08-01 09:45:00,24.98,25.05,24.95,25.02,41900.0,17.8782,17.9283,17.8568,17.9069,41900.0
2014-08-01 09:50:00,25.02,25.11,25.01,25.11,32500.0,17.9069,17.9713,17.8997,17.9713,32500.0
2014-08-01 09:55:00,25.1,25.11,25.07,25.08,32500.0,17.9641,17.9713,17.9426,17.9498,32500.0
2014-08-01 10:00:00,25.08,25.1,25.04,25.07,87700.0,17.9498,17.9641,17.9212,17.9426,87700.0
2014-08-01 10:05:00,25.08,25.08,25.03,25.03,41900.0,17.9498,17.9498,17.914,17.914,41900.0
2014-08-01 10:10:00,25.03,25.03,24.98,24.98,59900.0,17.914,17.914,17.8782,17.8782,59900.0
2014-08-01 10:15:00,24.98,25.01,24.97,24.97,43700.0,17.8782,17.8997,17.8711,17.8711,43700.0
2014-08-01 10:20:00,24.97,25.03,24.97,25.03,6800.0,17.8711,17.914,17.8711,17.914,6800.0
2014-08-01 10:25:00,25.03,25.07,25.03,25.05,45400.0,17.914,17.9426,17.914,17.9283,45400.0
2014-08-01 10:30:00,25.05,25.05,24.99,24.99,19800.0,17.9283,17.9283,17.8854,17.8854,19800.0
2014-08-01 10:35:00,24.99,24.99,24.95,24.97,66900.0,17.8854,17.8854,17.8568,17.8711,66900.0
2014-08-01 10:40:00,24.97,24.98,24.96,24.96,14100.0,17.8711,17.8782,17.8639,17.8639,14100.0
2014-08-01 10:45:00,24.97,24.97,24.93,24.93,12800.0,17.8711,17.8711,17.8424,17.8424,12800.0
2014-08-01 10:50:00,24.92,24.94,24.92,24.93,21900.0,17.8353,17.8496,17.8353,17.8424,21900.0
2014-08-01 10:55:00,24.92,24.93,24.9,24.91,25600.0,17.8353,17.8424,17.821,17.8281,25600.0
2014-08-01 11:00:00,24.91,24.92,24.9,24.9,31200.0,17.8281,17.8353,17.821,17.821,31200.0
2014-08-01 11:05:00,24.9,24.92,24.9,24.9,10200.0,17.821,17.8353,17.821,17.821,10200.0
2014-08-01 11:10:00,24.9,24.91,24.89,24.91,29200.0,17.821,17.8281,17.8138,17.8281,29200.0
2014-08-01 11:15:00,24.91,24.91,24.9,24.91,19800.0,17.8281,17.8281,17.821,17.8281,19800.0
2014-08-01 11:20:00,24.92,24.93,24.92,24.93,13900.0,17.8353,17.8424,17.8353,17.8424,13900.0
2014-08-01 11:25:00,24.93,24.93,24.92,24.92,19000.0,17.8424,17.8424,17.8353,17.8353,19000.0
2014-08-01 11:30:00,24.92,24.95,24.92,24.93,21800.0,17.8353,17.8568,17.8353,17.8424,21800.0
2014-08-01 11:35:00,24.94,24.94,24.87,24.87,44200.0,17.8496,17.8496,17.7995,17.7995,44200.0
2014-08-01 11:40:00,24.88,24.89,24.88,24.88,14500.0,17.8067,17.8138,17.8067,17.8067,14500.0
2014-08-01 11:45:00,24.88,24.9,24.85,24.86,14500.0,17.8067,17.821,17.7852,17.7923,14500.0
2014-08-01 11:50:00,24.86,24.86,24.83,24.84,25200.0,17.7923,17.7923,17.7709,17.778,25200.0
2014-08-01 11:55:00,24.84,24.85,24.83,24.85,38600.0,17.778,17.7852,17.7709,17.7852,38600.0
2014-08-01 12:00:00,24.85,24.88,24.84,24.88,9000.0,17.7852,17.8067,17.778,17.8067,9000.0
2014-08-01 12:05:00,24.87,24.87,24.83,24.84,9200.0,17.7995,17.7995,17.7709,17.778,9200.0
2014-08-01 12:10:00,24.84,24.86,24.83,24.84,25300.0,17.778,17.7923,17.7709,17.778,25300.0
2014-08-01 12:15:00,24.84,24.89,24.84,24.88,22100.0,17.778,17.8138,17.778,17.8067,22100.0
2014-08-01 12:20:00,24.88,24.89,24.86,24.86,33300.0,17.8067,17.8138,17.7923,17.7923,33300.0
2014-08-01 12:25:00,24.86,24.87,24.82,24.83,17200.0,17.7923,17.7995,17.7637,17.7709,17200.0
2014-08-01 12:30:00,24.84,24.86,24.84,24.85,10700.0,17.778,17.7923,17.778,17.7852,10700.0
2014-08-01 12:35:00,24.84,24.86,24.84,24.84,12300.0,17.778,17.7923,17.778,17.778,12300.0
2014-08-01 12:40:00,24.84,24.88,24.84,24.86,16900.0,17.778,17.8067,17.778,17.7923,16900.0
2014-08-01 12:45:00,24.86,24.86,24.82,24.82,32300.0,17.7923,17.7923,17.7637,17.7637,32300.0
2014-08-01 12:50:00,24.81,24.82,24.8,24.82,16800.0,17.7566,17.7637,17.7494,17.7637,16800.0
2014-08-01 12:55:00,24.82,24.85,24.82,24.84,21400.0,17.7637,17.7852,17.7637,17.778,21400.0
2014-08-01 13:00:00,24.84,24.85,24.83,24.83,22000.0,17.778,17.7852,17.7709,17.7709,22000.0
2014-08-01 13:05:00,24.83,24.84,24.81,24.84,16100.0,17.7709,17.778,17.7566,17.778,16100.0
2014-08-01 13:10:00,24.84,24.85,24.84,24.85,17400.0,17.778,17.7852,17.778,17.7852,17400.0
2014-08-01 13:15:00,24.85,24.88,24.83,24.86,36900.0,17.7852,17.8067,17.7709,17.7923,36900.0
2014-08-01 13:20:00,24.86,24.88,24.86,24.86,29400.0,17.7923,17.8067,17.7923,17.7923,29400.0
2014-08-01 13:25:00,24.86,24.92,24.86,24.92,15900.0,17.7923,17.8353,17.7923,17.8353,15900.0
2014-08-01 13:30:00,24.93,24.95,24.92,24.94,23400.0,17.8424,17.8568,17.8353,17.8496,23400.0
2014-08-01 13:35:00,24.94,24.98,24.94,24.98,19600.0,17.8496,17.8782,17.8496,17.8782,19600.0
2014-08-01 13:40:00,24.98,24.99,24.94,24.95,93900.0,17.8782,17.8854,17.8496,17.8568,93900.0
2014-08-01 13:45:00,24.95,24.97,24.93,24.96,23600.0,17.8568,17.8711,17.8424,17.8639,23600.0
2014-08-01 13:50:00,24.95,24.96,24.93,24.94,21000.0,17.8568,17.8639,17.8424,17.8496,21000.0
2014-08-01 13:55:00,24.94,24.95,24.92,24.95,9700.0,17.8496,17.8568,17.8353,17.8568,9700.0
2014-08-01 14:00:00,24.94,24.94,24.92,24.92,12300.0,17.8496,17.8496,17.8353,17.8353,12300.0
2014-08-01 14:05:00,24.92,24.94,24.92,24.94,18600.0,17.8353,17.8496,17.8353,17.8496,18600.0
2014-08-01 14:10:00,24.94,24.96,24.94,24.95,20500.0,17.8496,17.8639,17.8496,17.8568,20500.0
2014-08-01 14:15:00,24.95,24.98,24.95,24.98,8800.0,17.8568,17.8782,17.8568,17.8782,8800.0
2014-08-01 14:20:00,24.99,24.99,24.97,24.97,13100.0,17.8854,17.8854,17.8711,17.8711,13100.0
2014-08-01 14:25:00,24.96,24.97,24.95,24.95,8300.0,17.8639,17.8711,17.8568,17.8568,8300.0
2014-08-01 14:30:00,24.96,24.98,24.96,24.97,10500.0,17.8639,17.8782,17.8639,17.8711,10500.0
2014-08-01 14:35:00,24.97,24.99,24.97,24.99,6800.0,17.8711,17.8854,17.8711,17.8854,6800.0
2014-08-01 14:40:00,24.99,25.0,24.99,25.0,16300.0,17.8854,17.8925,17.8854,17.8925,16300.0
2014-08-01 14:45:00,25.0,25.0,24.96,24.97,31000.0,17.8925,17.8925,17.8639,17.8711,31000.0
2014-08-01 14:50:00,24.97,24.98,24.97,24.97,15000.0,17.8711,17.8782,17.8711,17.8711,15000.0
2014-08-01 14:55:00,24.97,24.99,24.97,24.99,7500.0,17.8711,17.8854,17.8711,17.8854,7500.0
2014-08-01 15:00:00,24.99,25.0,24.98,25.0,18200.0,17.8854,17.8925,17.8782,17.8925,18200.0
2014-08-01 15:05:00,25.0,25.01,24.99,25.0,10000.0,17.8925,17.8997,17.8854,17.8925,10000.0
2014-08-01 15:10:00,25.0,25.0,24.99,24.99,32300.0,17.8925,17.8925,17.8854,17.8854,32300.0
2014-08-01 15:15:00,24.99,25.02,24.99,25.02,19300.0,17.8854,17.9069,17.8854,17.9069,19300.0
2014-08-01 15:20:00,25.02,25.05,25.02,25.05,20100.0,17.9069,17.9283,17.9069,17.9283,20100.0
2014-08-01 15:25:00,25.05,25.05,25.03,25.03,21100.0,17.9283,17.9283,17.914,17.914,21100.0
2014-08-01 15:30:00,25.03,25.05,25.03,25.05,8600.0,17.914,17.9283,17.914,17.9283,8600.0
2014-08-01 15:35:00,25.05,25.06,25.05,25.06,8000.0,17.9283,17.9355,17.9283,17.9355,8000.0
2014-08-01 15:40:00,25.06,25.06,25.06,25.06,5100.0,17.9355,17.9355,17.9355,17.9355,5100.0
2014-08-01 15:45:00,25.06,25.06,25.01,25.01,56600.0,17.9355,17.9355,17.8997,17.8997,56600.0
2014-08-01 15:50:00,25.01,25.01,24.97,25.0,77800.0,17.8997,17.8997,17.8711,17.8925,77800.0
2014-08-01 15:55:00,25.0,25.0,24.98,24.99,53300.0,17.8925,17.8925,17.8782,17.8854,53300.0
2014-08-04 09:30:00,24.93,25.0,24.87,24.99,40100.0,17.8424,17.8925,17.7995,17.8854,40100.0
2014-08-04 09:35:00,25.0,25.07,25.0,25.0,52100.0,17.8925,17.9426,17.8925,17.8925,52100.0
2014-08-04 09:40:00,25.01,25.02,24.99,25.0,11300.0,17.8997,17.9069,17.8854,17.8925,11300.0
2014-08-04 09:45:00,25.0,25.05,24.99,25.02,34300.0,17.8925,17.9283,17.8854,17.9069,34300.0
2014-08-04 09:50:00,25.03,25.08,25.0,25.08,15700.0,17.914,17.9498,17.8925,17.9498,15700.0
2014-08-04 09:55:00,25.09,25.1,25.07,25.08,16200.0,17.957,17.9641,17.9426,17.9498,16200.0
2014-08-04 10:00:00,25.09,25.09,25.05,25.08,10200.0,17.957,17.957,17.9283,17.9498,10200.0
2014-08-04 10:05:00,25.07,25.08,25.03,25.03,21100.0,17.9426,17.9498,17.914,17.914,21100.0
2014-08-04 10:10:00,25.04,25.05,25.0,25.02,47200.0,17.9212,17.9283,17.8925,17.9069,47200.0
2014-08-04 10:15:00,25.03,25.03,24.99,25.0,14500.0,17.914,17.914,17.8854,17.8925,14500.0
2014-08-04 10:20:00,25.0,25.03,25.0,25.03,13500.0,17.8925,17.914,17.8925,17.914,13500.0
2014-08-04 10:25:00,25.02,25.05,25.01,25.02,11600.0,17.9069,17.9283,17.8997,17.9069,11600.0
2014-08-04 10:30:00,25.01,25.04,25.01,25.02,19700.0,17.8997,17.9212,17.8997,17.9069,19700.0
2014-08-04 10:35:00,25.01,25.06,25.01,25.05,25200.0,17.8997,17.9355,17.8997,17.9283,25200.0
2014-08-04 10:40:00,25.05,25.05,25.03,25.04,21100.0,17.9283,17.9283,17.914,17.9212,21100.0
2014-08-04 10:45:00,25.03,25.05,25.03,25.05,12100.0,17.914,17.9283,17.914,17.9283,12100.0
2014-08-04 10:50:00,25.05,25.05,25.03,25.04,13300.0,17.9283,17.9283,17.914,17.9212,13300.0
2014-08-04 10:55:00,25.04,25.04,24.97,24.99,10100.0,17.9212,17.9212,17.8711,17.8854,10100.0
2014-08-04 11:00:00,24.99,25.0,24.99,25.0,14700.0,17.8854,17.8925,17.8854,17.8925,14700.0
2014-08-04 11:05:00,25.0,25.03,25.0,25.02,13400.0,17.8925,17.914,17.8925,17.9069,13400.0
2014-08-04 11:10:00,25.02,25.06,25.01,25.05,10300.0,17.9069,17.9355,17.8997,17.9283,10300.0
2014-08-04 11:15:00,25.05,25.05,25.03,25.03,8500.0,17.9283,17.9283,17.914,17.914,8500.0
2014-08-04 11:20:00,25.03,25.05,25.03,25.05,5500.0,17.914,17.9283,17.914,17.9283,5500.0
2014-08-04 11:25:00,25.05,25.06,25.05,25.05,11000.0,17.9283,17.9355,17.9283,17.9283,11000.0
2014-08-04 11:30:00,25.04,25.05,25.03,25.05,16200.0,17.9212,17.9283,17.914,17.9283,16200.0
2014-08-04 11:35:00,25.05,25.06,25.05,25.05,5500.0,17.9283,17.9355,17.9283,17.9283,5500.0
2014-08-04 11:40:00,25.05,25.05,25.02,25.02,7200.0,17.9283,17.9283,17.9069,17.9069,7200.0
2014-08-04 11:45:00,25.02,25.05,25.01,25.05,12400.0,17.9069,17.9283,17.8997,17.9283,12400.0
2014-08-04 11:50:00,25.05,25.05,25.02,25.03,10900.0,17.9283,17.9283,17.9069,17.914,10900.0
2014-08-04 11:55:00,25.03,25.05,25.03,25.04,2500.0,17.914,17.9283,17.914,17.9212,2500.0
2014-08-04 12:00:00,25.04,25.04,25.03,25.03,500.0,17.9212,17.9212,17.914,17.914,500.0
2014-08-04 12:05:00,25.03,25.05,25.03,25.05,4500.0,17.914,17.9283,17.914,17.9283,4500.0
2014-08-04 12:10:00,25.05,25.06,25.05,25.05,5400.0,17.9283,17.9355,17.9283,17.9283,5400.0
2014-08-04 12:15:00,25.06,25.08,25.06,25.08,16600.0,17.9355,17.9498,17.9355,17.9498,16600.0
2014-08-04 12:20:00,25.08,25.09,25.08,25.09,2100.0,17.9498,17.957,17.9498,17.957,2100.0
2014-08-04 12:25:00,25.1,25.13,25.1,25.13,8900.0,17.9641,17.9856,17.9641,17.9856,8900.0
2014-08-04 12:30:00,25.13,25.13,25.11,25.13,8700.0,17.9856,17.9856,17.9713,17.9856,8700.0
2014-08-04 12:35:00,25.13,25.13,25.08,25.09,23500.0,17.9856,17.9856,17.9498,17.957,23500.0
2014-08-04 12:40:00,25.1,25.1,25.09,25.1,6000.0,17.9641,17.9641,17.957,17.9641,6000.0
2014-08-04 12:45:00,25.09,25.1,25.08,25.1,6900.0,17.957,17.9641,17.9498,17.9641,6900.0
2014-08-04 12:50:00,25.1,25.1,25.1,25.1,2200.0,17.9641,17.9641,17.9641,17.9641,2200.0
2014-08-04 12:55:00,25.1,25.1,25.09,25.09,3100.0,17.9641,17.9641,17.957,17.957,3100.0
2014-08-04 13:00:00,25.09,25.1,25.08,25.1,22400.0,17.957,17.9641,17.9498,17.9641,22400.0
2014-08-04 13:05:00,25.1,25.1,25.09,25.09,4600.0,17.9641,17.9641,17.957,17.957,4600.0
2014-08-04 13:10:00,25.09,25.09,25.06,25.07,21100.0,17.957,17.957,17.9355,17.9426,21100.0
2014-08-04 13:15:00,25.07,25.08,25.06,25.08,13300.0,17.9426,17.9498,17.9355,17.9498,13300.0
2014-08-04 13:20:00,25.08,25.1,25.08,25.1,12300.0,17.9498,17.9641,17.9498,17.9641,12300.0
2014-08-04 13:25:00,25.09,25.1,25.08,25.08,6800.0,17.957,17.9641,17.9498,17.9498,6800.0
2014-08-04 13:30:00,25.08,25.08,25.07,25.08,32500.0,17.9498,17.9498,17.9426,17.9498,32500.0
2014-08-04 13:35:00,25.08,25.08,25.08,25.08,5200.0,17.9498,17.9498,17.9498,17.9498,5200.0
2014-08-04 13:40:00,25.08,25.09,25.08,25.08,7800.0,17.9498,17.957,17.9498,17.9498,7800.0
2014-08-04 13:45:00,25.08,25.1,25.08,25.09,9700.0,17.9498,17.9641,17.9498,17.957,9700.0
2014-08-04 13:50:00,25.08,25.1,25.08,25.09,9800.0,17.9498,17.9641,17.9498,17.957,9800.0
2014-08-04 13:55:00,25.09,25.09,25.08,25.08,15000.0,17.957,17.957,17.9498,17.9498,15000.0
2014-08-04 14:00:00,25.08,25.09,25.08,25.09,2000.0,17.9498,17.957,17.9498,17.957,2000.0
2014-08-04 14:05:00,25.09,25.09,25.08,25.08,5700.0,17.957,17.957,17.9498,17.9498,5700.0
2014-08-04 14:10:00,25.08,25.09,25.08,25.08,6900.0,17.9498,17.957,17.9498,17.9498,6900.0
2014-08-04 14:15:00,25.08,25.08,25.08,25.08,1400.0,17.9498,17.9498,17.9498,17.9498,1400.0
2014-08-04 14:20:00,25.08,25.09,25.08,25.08,11900.0,17.9498,17.957,17.9498,17.9498,11900.0
2014-08-04 14:25:00,25.08,25.09,25.08,25.09,1800.0,17.9498,17.957,17.9498,17.957,1800.0
2014-08-04 14:30:00,25.09,25.09,25.09,25.09,16300.0,17.957,17.957,17.957,17.957,16300.0
2014-08-04 14:35:00,25.09,25.1,25.09,25.1,7900.0,17.957,17.9641,17.957,17.9641,7900.0
2014-08-04 14:40:00,25.11,25.11,25.09,25.11,16400.0,17.9713,17.9713,17.957,17.9713,16400.0
2014-08-04 14:45:00,25.11,25.13,25.11,25.13,6800.0,17.9713,17.9856,17.9713,17.9856,6800.0
2014-08-04 14:50:00,25.13,25.13,25.12,25.13,11800.0,17.9856,17.9856,17.9784,17.9856,11800.0
2014-08-04 14:55:00,25.13,25.13,25.12,25.13,300.0,17.9856,17.9856,17.9784,17.9856,300.0
2014-08-04 15:00:00,25.13,25.13,25.12,25.13,5200.0,17.9856,17.9856,17.9784,17.9856,5200.0
2014-08-04 15:05:00,25.13,25.16,25.13,25.16,12000.0,17.9856,18.0071,17.9856,18.0071,12000.0
2014-08-04 15:10:00,25.16,25.18,25.16,25.17,9600.0,18.0071,18.0214,18.0071,18.0142,9600.0
2014-08-04 15:15:00,25.18,25.2,25.18,25.2,20800.0,18.0214,18.0357,18.0214,18.0357,20800.0
2014-08-04 15:20:00,25.2,25.2,25.19,25.19,6200.0,18.0357,18.0357,18.0285,18.0285,6200.0
2014-08-04 15:25:00,25.19,25.2,25.19,25.19,9400.0,18.0285,18.0357,18.0285,18.0285,9400.0
2014-08-04 15:30:00,25.19,25.19,25.17,25.17,13200.0,18.0285,18.0285,18.0142,18.0142,13200.0
2014-08-04 15:35:00,25.17,25.2,25.17,25.2,19300.0,18.0142,18.0357,18.0142,18.0357,19300.0
2014-08-04 15:40:00,25.19,25.22,25.19,25.2,20600.0,18.0285,18.05,18.0285,18.0357,20600.0
2014-08-04 15:45:00,25.19,25.19,25.18,25.18,23600.0,18.0285,18.0285,18.0214,18.0214,23600.0
2014-08-04 15:50:00,25.18,25.2,25.18,25.18,48600.0,18.0214,18.0357,18.0214,18.0214,48600.0
2014-08-04 15:55:00,25.18,25.18,25.16,25.17,67700.0,18.0214,18.0214,18.0071,18.0142,67700.0
2014-08-05 09:30:00,25.07,25.09,24.96,24.96,35900.0,17.9426,17.957,17.8639,17.8639,35900.0
2014-08-05 09:35:00,24.97,25.03,24.96,25.02,32900.0,17.8711,17.914,17.8639,17.9069,32900.0
2014-08-05 09:40:00,25.03,25.03,24.98,24.99,23500.0,17.914,17.914,17.8782,17.8854,23500.0
2014-08-05 09:45:00,24.98,25.0,24.94,24.94,13800.0,17.8782,17.8925,17.8496,17.8496,13800.0
2014-08-05 09:50:00,24.93,24.93,24.88,24.89,40300.0,17.8424,17.8424,17.8067,17.8138,40300.0
2014-08-05 09:55:00,24.88,24.94,24.88,24.94,17300.0,17.8067,17.8496,17.8067,17.8496,17300.0
2014-08-05 10:00:00,24.94,24.97,24.92,24.93,37800.0,17.8496,17.8711,17.8353,17.8424,37800.0
2014-08-05 10:05:00,24.93,24.96,24.92,24.96,24700.0,17.8424,17.8639,17.8353,17.8639,24700.0
2014-08-05 10:10:00,24.97,25.0,24.97,24.99,30700.0,17.8711,17.8925,17.8711,17.8854,30700.0
2014-08-05 10:15:00,24.99,25.06,24.99,25.04,35900.0,17.8854,17.9355,17.8854,17.9212,35900.0
2014-08-05 10:20:00,25.04,25.08,25.04,25.08,13900.0,17.9212,17.9498,17.9212,17.9498,13900.0
2014-08-05 10:25:00,25.08,25.08,25.07,25.07,12200.0,17.9498,17.9498,17.9426,17.9426,12200.0
2014-08-05 10:30:00,25.07,25.09,25.07,25.07,23700.0,17.9426,17.957,17.9426,17.9426,23700.0
2014-08-05 10:35:00,25.05,25.09,25.05,25.06,47200.0,17.9283,17.957,17.9283,17.9355,47200.0
2014-08-05 10:40:00,25.07,25.09,25.07,25.07,14400.0,17.9426,17.957,17.9426,17.9426,14400.0
2014-08-05 10:45:00,25.07,25.11,25.07,25.11,35900.0,17.9426,17.9713,17.9426,17.9713,35900.0
2014-08-05 10:50:00,25.1,25.1,25.07,25.07,16800.0,17.9641,17.9641,17.9426,17.9426,16800.0
2014-08-05 10:55:00,25.06,25.08,25.05,25.05,16400.0,17.9355,17.9498,17.9283,17.9283,16400.0
2014-08-05 11:00:00,25.04,25.04,25.01,25.01,18900.0,17.9212,17.9212,17.8997,17.8997,18900.0
2014-08-05 11:05:00,25.01,25.06,25.01,25.04,33100.0,17.8997,17.9355,17.8997,17.9212,33100.0
2014-08-05 11:10:00,25.03,25.09,25.02,25.09,14300.0,17.914,17.957,17.9069,17.957,14300.0
2014-08-05 11:15:00,25.1,25.12,25.1,25.12,6800.0,17.9641,17.9784,17.9641,17.9784,6800.0
2014-08-05 11:20:00,25.12,25.12,25.09,25.09,22400.0,17.9784,17.9784,17.957,17.957,22400.0
2014-08-05 11:25:00,25.09,25.09,25.08,25.09,18200.0,17.957,17.957,17.9498,17.957,18200.0
2014-08-05 11:30:00,25.09,25.1,25.09,25.09,9800.0,17.957,17.9641,17.957,17.957,9800.0
2014-08-05 11:35:00,25.08,25.09,25.08,25.09,6700.0,17.9498,17.957,17.9498,17.957,6700.0
2014-08-05 11:40:00,25.08,25.11,25.08,25.1,8700.0,17.9498,17.9713,17.9498,17.9641,8700.0
2014-08-05 11:45:00,25.1,25.1,25.08,25.08,11000.0,17.9641,17.9641,17.9498,17.9498,11000.0
2014-08-05 11:50:00,25.07,25.08,25.06,25.07,17100.0,17.9426,17.9498,17.9355,17.9426,17100.0
2014-08-05 11:55:00,25.06,25.06,25.03,25.04,13400.0,17.9355,17.9355,17.914,17.9212,13400.0
2014-08-05 12:00:00,25.05,25.07,25.05,25.06,8700.0,17.9283,17.9426,17.9283,17.9355,8700.0
2014-08-05 12:05:00,25.06,25.06,25.04,25.06,26600.0,17.9355,17.9355,17.9212,17.9355,26600.0
2014-08-05 12:10:00,25.06,25.07,25.06,25.07,11600.0,17.9355,17.9426,17.9355,17.9426,11600.0
2014-08-05 12:15:00,25.07,25.08,25.06,25.06,15900.0,17.9426,17.9498,17.9355,17.9355,15900.0
2014-08-05 12:20:00,25.06,25.06,25.03,25.04,31500.0,17.9355,17.9355,17.914,17.9212,31500.0
2014-08-05 12:25:00,25.03,25.04,25.03,25.04,8200.0,17.914,17.9212,17.914,17.9212,8200.0
2014-08-05 12:30:00,25.04,25.05,25.04,25.05,17300.0,17.9212,17.9283,17.9212,17.9283,17300.0
2014-08-05 12:35:00,25.05,25.05,25.02,25.04,30100.0,17.9283,17.9283,17.9069,17.9212,30100.0
2014-08-05 12:40:00,25.05,25.05,25.02,25.03,5800.0,17.9283,17.9283,17.9069,17.914,5800.0
2014-08-05 12:45:00,25.03,25.05,25.03,25.04,49600.0,17.914,17.9283,17.914,17.9212,49600.0
2014-08-05 12:50:00,25.05,25.05,25.03,25.05,26600.0,17.9283,17.9283,17.914,17.9283,26600.0
2014-08-05 12:55:00,25.06,25.07,25.04,25.05,23300.0,17.9355,17.9426,17.9212,17.9283,23300.0
2014-08-05 13:00:00,25.06,25.07,25.03,25.03,13800.0,17.9355,17.9426,17.914,17.914,13800.0
2014-08-05 13:05:00,25.03,25.06,25.03,25.05,9600.0,17.914,17.9355,17.914,17.9283,9600.0
2014-08-05 13:10:00,25.04,25.04,25.03,25.03,2300.0,17.9212,17.9212,17.914,17.914,2300.0
2014-08-05 13:15:00,25.03,25.05,25.02,25.05,17700.0,17.914,17.9283,17.9069,17.9283,17700.0
2014-08-05 13:20:00,25.05,25.05,25.03,25.03,18900.0,17.9283,17.9283,17.914,17.914,18900.0
2014-08-05 13:25:00,25.04,25.06,25.04,25.06,17900.0,17.9212,17.9355,17.9212,17.9355,17900.0
2014-08-05 13:30:00,25.05,25.06,25.04,25.06,30500.0,17.9283,17.9355,17.9212,17.9355,30500.0
2014-08-05 13:35:00,25.06,25.06,24.93,24.93,28100.0,17.9355,17.9355,17.8424,17.8424,28100.0
2014-08-05 13:40:00,24.93,24.96,24.9,24.91,36400.0,17.8424,17.8639,17.821,17.8281,36400.0
2014-08-05 13:45:00,24.91,24.95,24.91,24.93,24300.0,17.8281,17.8568,17.8281,17.8424,24300.0
2014-08-05 13:50:00,24.93,24.95,24.91,24.95,12300.0,17.8424,17.8568,17.8281,17.8568,12300.0
2014-08-05 13:55:00,24.96,24.98,24.93,24.93,12800.0,17.8639,17.8782,17.8424,17.8424,12800.0
2014-08-05 14:00:00,24.93,24.93,24.9,24.93,12900.0,17.8424,17.8424,17.821,17.8424,12900.0
2014-08-05 14:05:00,24.92,24.92,24.88,24.88,19600.0,17.8353,17.8353,17.8067,17.8067,19600.0
2014-08-05 14:10:00,24.88,24.93,24.88,24.93,36900.0,17.8067,17.8424,17.8067,17.8424,36900.0
2014-08-05 14:15:00,24.92,24.92,24.9,24.91,4400.0,17.8353,17.8353,17.821,17.8281,4400.0
2014-08-05 14:20:00,24.91,24.93,24.91,24.92,14700.0,17.8281,17.8424,17.8281,17.8353,14700.0
2014-08-05 14:25:00,24.92,24.93,24.91,24.93,21700.0,17.8353,17.8424,17.8281,17.8424,21700.0
2014-08-05 14:30:00,24.94,24.97,24.94,24.94,24700.0,17.8496,17.8711,17.8496,17.8496,24700.0
2014-08-05 14:35:00,24.94,24.94,24.92,24.92,31200.0,17.8496,17.8496,17.8353,17.8353,31200.0
2014-08-05 14:40:00,24.92,24.92,24.91,24.91,23000.0,17.8353,17.8353,17.8281,17.8281,23000.0
2014-08-05 14:45:00,24.92,24.95,24.92,24.94,22900.0,17.8353,17.8568,17.8353,17.8496,22900.0
2014-08-05 14:50:00,24.94,24.94,24.92,24.93,12100.0,17.8496,17.8496,17.8353,17.8424,12100.0
2014-08-05 14:55:00,24.93,24.96,24.93,24.94,16200.0,17.8424,17.8639,17.8424,17.8496,16200.0
2014-08-05 15:00:00,24.94,24.94,24.92,24.92,24100.0,17.8496,17.8496,17.8353,17.8353,24100.0
2014-08-05 15:05:00,24.92,24.94,24.91,24.91,25400.0,17.8353,17.8496,17.8281,17.8281,25400.0
2014-08-05 15:10:00,24.9,24.93,24.9,24.92,35600.0,17.821,17.8424,17.821,17.8353,35600.0
2014-08-05 15:15:00,24.92,24.93,24.91,24.93,28000.0,17.8353,17.8424,17.8281,17.8424,28000.0
2014-08-05 15:20:00,24.94,24.95,24.93,24.95,24200.0,17.8496,17.8568,17.8424,17.8568,24200.0
2014-08-05 15:25:00,24.95,24.95,24.92,24.92,17400.0,17.8568,17.8568,17.8353,17.8353,17400.0
2014-08-05 15:30:00,24.92,24.97,24.91,24.96,33700.0,17.8353,17.8711,17.8281,17.8639,33700.0
2014-08-05 15:35:00,24.96,24.99,24.96,24.98,12100.0,17.8639,17.8854,17.8639,17.8782,12100.0
2014-08-05 15:40:00,24.97,24.97,24.97,24.97,6700.0,17.8711,17.8711,17.8711,17.8711,6700.0
2014-08-05 15:45:00,24.97,24.97,24.96,24.96,14400.0,17.8711,17.8711,17.8639,17.8639,14400.0
2014-08-05 15:50:00,24.97,24.97,24.95,24.97,45400.0,17.8711,17.8711,17.8568,17.8711,45400.0
2014-08-05 15:55:00,24.97,25.0,24.97,24.98,92100.0,17.8711,17.8925,17.8711,17.8782,92100.0
2014-08-06 09:30:00,24.93,24.93,24.86,24.89,47900.0,17.8424,17.8424,17.7923,17.8138,47900.0
2014-08-06 09:35:00,24.89,24.93,24.86,24.89,34800.0,17.8138,17.8424,17.7923,17.8138,34800.0
2014-08-06 09:40:00,24.89,24.95,24.89,24.93,30400.0,17.8138,17.8568,17.8138,17.8424,30400.0
2014-08-06 09:45:00,24.94,24.95,24.91,24.94,54700.0,17.8496,17.8568,17.8281,17.8496,54700.0
2014-08-06 09:50:00,24.93,24.99,24.92,24.97,59900.0,17.8424,17.8854,17.8353,17.8711,59900.0
2014-08-06 09:55:00,24.97,24.99,24.95,24.95,30300.0,17.8711,17.8854,17.8568,17.8568,30300.0
2014-08-06 10:00:00,24.96,24.99,24.96,24.99,15900.0,17.8639,17.8854,17.8639,17.8854,15900.0
2014-08-06 10:05:00,24.99,24.99,24.96,24.96,15100.0,17.8854,17.8854,17.8639,17.8639,15100.0
2014-08-06 10:10:00,24.95,24.95,24.93,24.94,18700.0,17.8568,17.8568,17.8424,17.8496,18700.0
2014-08-06 10:15:00,24.95,24.97,24.93,24.94,20400.0,17.8568,17.8711,17.8424,17.8496,20400.0
2014-08-06 10:20:00,24.94,24.95,24.93,24.95,35700.0,17.8496,17.8568,17.8424,17.8568,35700.0
2014-08-06 10:25:00,24.95,24.98,24.95,24.97,18800.0,17.8568,17.8782,17.8568,17.8711,18800.0
2014-08-06 10:30:00,24.97,24.97,24.95,24.95,23100.0,17.8711,17.8711,17.8568,17.8568,23100.0
2014-08-06 10:35:00,24.95,24.95,24.94,24.95,14800.0,17.8568,17.8568,17.8496,17.8568,14800.0
2014-08-06 10:40:00,24.95,24.96,24.94,24.96,20500.0,17.8568,17.8639,17.8496,17.8639,20500.0
2014-08-06 10:45:00,24.96,24.99,24.96,24.99,27700.0,17.8639,17.8854,17.8639,17.8854,27700.0
2014-08-06 10:50:00,24.99,24.99,24.98,24.99,19700.0,17.8854,17.8854,17.8782,17.8854,19700.0
2014-08-06 10:55:00,25.0,25.02,25.0,25.02,40700.0,17.8925,17.9069,17.8925,17.9069,40700.0
2014-08-06 11:00:00,25.03,25.03,25.02,25.03,7400.0,17.914,17.914,17.9069,17.914,7400.0
2014-08-06 11:05:00,25.04,25.07,25.04,25.06,10700.0,17.9212,17.9426,17.9212,17.9355,10700.0
2014-08-06 11:10:00,25.06,25.06,25.04,25.04,17700.0,17.9355,17.9355,17.9212,17.9212,17700.0
2014-08-06 11:15:00,25.04,25.05,25.03,25.05,18400.0,17.9212,17.9283,17.914,17.9283,18400.0
2014-08-06 11:20:00,25.04,25.06,25.04,25.06,11400.0,17.9212,17.9355,17.9212,17.9355,11400.0
2014-08-06 11:25:00,25.06,25.07,25.05,25.05,15800.0,17.9355,17.9426,17.9283,17.9283,15800.0
2014-08-06 11:30:00,25.06,25.11,25.06,25.11,14600.0,17.9355,17.9713,17.9355,17.9713,14600.0
2014-08-06 11:35:00,25.11,25.11,25.09,25.09,12800.0,17.9713,17.9713,17.957,17.957,12800.0
2014-08-06 11:40:00,25.1,25.12,25.1,25.12,9800.0,17.9641,17.9784,17.9641,17.9784,9800.0
2014-08-06 11:45:00,25.13,25.15,25.13,25.15,8000.0,17.9856,17.9999,17.9856,17.9999,8000.0
2014-08-06 11:50:00,25.15,25.15,25.15,25.15,5100.0,17.9999,17.9999,17.9999,17.9999,5100.0
2014-08-06 11:55:00,25.15,25.15,25.15,25.15,2100.0,17.9999,17.9999,17.9999,17.9999,2100.0
2014-08-06 12:00:00,25.15,25.17,25.15,25.17,14300.0,17.9999,18.0142,17.9999,18.0142,14300.0
2014-08-06 12:05:00,25.16,25.17,25.16,25.16,7200.0,18.0071,18.0142,18.0071,18.0071,7200.0
2014-08-06 12:10:00,25.16,25.16,25.15,25.15,12400.0,18.0071,18.0071,17.9999,17.9999,12400.0
2014-08-06 12:15:00,25.15,25.15,25.11,25.13,21500.0,17.9999,17.9999,17.9713,17.9856,21500.0
2014-08-06 12:20:00,25.13,25.15,25.13,25.15,18200.0,17.9856,17.9999,17.9856,17.9999,18200.0
2014-08-06 12:25:00,25.14,25.14,25.13,25.13,2500.0,17.9927,17.9927,17.9856,17.9856,2500.0
2014-08-06 12:30:00,25.13,25.17,25.13,25.17,17500.0,17.9856,18.0142,17.9856,18.0142,17500.0
2014-08-06 12:35:00,25.17,25.2,25.17,25.2,21200.0,18.0142,18.0357,18.0142,18.0357,21200.0
2014-08-06 12:40:00,25.2,25.2,25.19,25.19,6600.0,18.0357,18.0357,18.0285,18.0285,6600.0
2014-08-06 12:45:00,25.19,25.19,25.18,25.18,3100.0,18.0285,18.0285,18.0214,18.0214,3100.0
2014-08-06 12:50:00,25.18,25.19,25.18,25.19,3500.0,18.0214,18.0285,18.0214,18.0285,3500.0
2014-08-06 12:55:00,25.19,25.2,25.17,25.17,8700.0,18.0285,18.0357,18.0142,18.0142,8700.0
2014-08-06 13:00:00,25.17,25.17,25.14,25.14,16700.0,18.0142,18.0142,17.9927,17.9927,16700.0
2014-08-06 13:05:00,25.13,25.13,25.12,25.13,12400.0,17.9856,17.9856,17.9784,17.9856,12400.0
2014-08-06 13:10:00,25.13,25.13,25.1,25.12,45400.0,17.9856,17.9856,17.9641,17.9784,45400.0
2014-08-06 13:15:00,25.13,25.13,25.11,25.12,90000.0,17.9856,17.9856,17.9713,17.9784,90000.0
2014-08-06 13:20:00,25.11,25.12,25.08,25.08,32100.0,17.9713,17.9784,17.9498,17.9498,32100.0
2014-08-06 13:25:00,25.08,25.08,25.04,25.04,40300.0,17.9498,17.9498,17.9212,17.9212,40300.0
2014-08-06 13:30:00,25.04,25.05,25.03,25.03,10000.0,17.9212,17.9283,17.914,17.914,10000.0
2014-08-06 13:35:00,25.03,25.05,25.03,25.05,14100.0,17.914,17.9283,17.914,17.9283,14100.0
2014-08-06 13:40:00,25.05,25.05,25.02,25.02,28700.0,17.9283,17.9283,17.9069,17.9069,28700.0
2014-08-06 13:45:00,25.03,25.03,25.01,25.01,62800.0,17.914,17.914,17.8997,17.8997,62800.0
2014-08-06 13:50:00,25.0,25.0,24.98,24.99,20500.0,17.8925,17.8925,17.8782,17.8854,20500.0
2014-08-06 13:55:00,24.99,25.0,24.98,24.98,15700.0,17.8854,17.8925,17.8782,17.8782,15700.0
2014-08-06 14:00:00,24.98,25.0,24.97,25.0,7700.0,17.8782,17.8925,17.8711,17.8925,7700.0
2014-08-06 14:05:00,25.0,25.0,24.98,24.99,11800.0,17.8925,17.8925,17.8782,17.8854,11800.0
2014-08-06 14:10:00,24.99,24.99,24.98,24.99,32400.0,17.8854,17.8854,17.8782,17.8854,32400.0
2014-08-06 14:15:00,24.98,25.0,24.98,24.99,32600.0,17.8782,17.8925,17.8782,17.8854,32600.0
2014-08-06 14:20:00,24.99,25.0,24.98,25.0,25000.0,17.8854,17.8925,17.8782,17.8925,25000.0
2014-08-06 14:25:00,25.0,25.0,25.0,25.0,7900.0,17.8925,17.8925,17.8925,17.8925,7900.0
2014-08-06 14:30:00,25.0,25.0,24.97,24.97,19000.0,17.8925,17.8925,17.8711,17.8711,19000.0
2014-08-06 14:35:00,24.97,24.97,24.94,24.95,15600.0,17.8711,17.8711,17.8496,17.8568,15600.0
2014-08-06 14:40:00,24.95,24.97,24.94,24.97,27300.0,17.8568,17.8711,17.8496,17.8711,27300.0
2014-08-06 14:45:00,24.98,24.98,24.97,24.97,11200.0,17.8782,17.8782,17.8711,17.8711,11200.0
2014-08-06 14:50:00,24.96,24.97,24.96,24.97,1700.0,17.8639,17.8711,17.8639,17.8711,1700.0
2014-08-06 14:55:00,24.96,24.96,24.95,24.95,15300.0,17.8639,17.8639,17.8568,17.8568,15300.0
2014-08-06 15:00:00,24.95,24.97,24.95,24.97,8400.0,17.8568,17.8711,17.8568,17.8711,8400.0
2014-08-06 15:05:00,24.97,24.99,24.97,24.98,14500.0,17.8711,17.8854,17.8711,17.8782,14500.0
2014-08-06 15:10:00,24.98,24.99,24.97,24.97,18600.0,17.8782,17.8854,17.8711,17.8711,18600.0
2014-08-06 15:15:00,24.96,24.97,24.96,24.97,11200.0,17.8639,17.8711,17.8639,17.8711,11200.0
2014-08-06 15:20:00,24.98,24.99,24.98,24.99,23700.0,17.8782,17.8854,17.8782,17.8854,23700.0
2014-08-06 15:25:00,24.98,25.0,24.97,24.98,23000.0,17.8782,17.8925,17.8711,17.8782,23000.0
2014-08-06 15:30:00,24.98,24.98,24.96,24.96,36300.0,17.8782,17.8782,17.8639,17.8639,36300.0
2014-08-06 15:35:00,24.95,24.97,24.95,24.97,10500.0,17.8568,17.8711,17.8568,17.8711,10500.0
2014-08-06 15:40:00,24.97,24.97,24.96,24.97,3800.0,17.8711,17.8711,17.8639,17.8711,3800.0
2014-08-06 15:45:00,24.97,24.97,24.96,24.96,20800.0,17.8711,17.8711,17.8639,17.8639,20800.0
2014-08-06 15:50:00,24.97,24.97,24.96,24.96,72400.0,17.8711,17.8711,17.8639,17.8639,72400.0
2014-08-06 15:55:00,24.95,24.96,24.93,24.93,40800.0,17.8568,17.8639,17.8424,17.8424,40800.0
2014-08-07 09:30:00,25.03,25.08,24.94,25.08,78600.0,17.914,17.9498,17.8496,17.9498,78600.0
2014-08-07 09:35:00,25.07,25.1,25.04,25.07,30900.0,17.9426,17.9641,17.9212,17.9426,30900.0
2014-08-07 09:40:00,25.05,25.06,25.04,25.04,21400.0,17.9283,17.9355,17.9212,17.9212,21400.0
2014-08-07 09:45:00,25.05,25.06,25.04,25.05,20300.0,17.9283,17.9355,17.9212,17.9283,20300.0
2014-08-07 09:50:00,25.05,25.06,25.02,25.05,20400.0,17.9283,17.9355,17.9069,17.9283,20400.0
2014-08-07 09:55:00,25.05,25.08,25.03,25.03,30500.0,17.9283,17.9498,17.914,17.914,30500.0
2014-08-07 10:00:00,25.04,25.06,24.98,24.99,20900.0,17.9212,17.9355,17.8782,17.8854,20900.0
2014-08-07 10:05:00,24.99,25.01,24.98,24.99,27600.0,17.8854,17.8997,17.8782,17.8854,27600.0
2014-08-07 10:10:00,24.99,24.99,24.97,24.97,16200.0,17.8854,17.8854,17.8711,17.8711,16200.0
2014-08-07 10:15:00,24.97,24.99,24.97,24.98,54200.0,17.8711,17.8854,17.8711,17.8782,54200.0
2014-08-07 10:20:00,24.98,25.01,24.98,25.0,7300.0,17.8782,17.8997,17.8782,17.8925,7300.0
2014-08-07 10:25:00,25.0,25.02,25.0,25.01,26300.0,17.8925,17.9069,17.8925,17.8997,26300.0
2014-08-07 10:30:00,25.01,25.02,25.0,25.02,13300.0,17.8997,17.9069,17.8925,17.9069,13300.0
2014-08-07 10:35:00,25.01,25.01,25.01,25.01,7400.0,17.8997,17.8997,17.8997,17.8997,7400.0
2014-08-07 10:40:00,25.0,25.0,24.99,24.99,20700.0,17.8925,17.8925,17.8854,17.8854,20700.0
2014-08-07 10:45:00,24.98,24.99,24.96,24.96,14600.0,17.8782,17.8854,17.8639,17.8639,14600.0
2014-08-07 10:50:00,24.96,24.96,24.92,24.92,14300.0,17.8639,17.8639,17.8353,17.8353,14300.0
2014-08-07 10:55:00,24.92,24.93,24.92,24.92,21700.0,17.8353,17.8424,17.8353,17.8353,21700.0
2014-08-07 11:00:00,24.92,24.92,24.88,24.89,18100.0,17.8353,17.8353,17.8067,17.8138,18100.0
2014-08-07 11:05:00,24.89,24.89,24.85,24.88,11700.0,17.8138,17.8138,17.7852,17.8067,11700.0
2014-08-07 11:10:00,24.87,24.87,24.82,24.82,16200.0,17.7995,17.7995,17.7637,17.7637,16200.0
2014-08-07 11:15:00,24.83,24.84,24.82,24.83,24900.0,17.7709,17.778,17.7637,17.7709,24900.0
2014-08-07 11:20:00,24.83,24.84,24.82,24.83,17600.0,17.7709,17.778,17.7637,17.7709,17600.0
2014-08-07 11:25:00,24.83,24.83,24.74,24.74,67700.0,17.7709,17.7709,17.7065,17.7065,67700.0
2014-08-07 11:30:00,24.75,24.77,24.75,24.77,61600.0,17.7136,17.7279,17.7136,17.7279,61600.0
2014-08-07 11:35:00,24.78,24.79,24.77,24.77,40600.0,17.7351,17.7422,17.7279,17.7279,40600.0
2014-08-07 11:40:00,24.77,24.77,24.76,24.77,10600.0,17.7279,17.7279,17.7208,17.7279,10600.0
2014-08-07 11:45:00,24.77,24.77,24.69,24.72,36300.0,17.7279,17.7279,17.6707,17.6921,36300.0
2014-08-07 11:50:00,24.73,24.74,24.72,24.72,26400.0,17.6993,17.7065,17.6921,17.6921,26400.0
2014-08-07 11:55:00,24.72,24.74,24.7,24.74,81800.0,17.6921,17.7065,17.6778,17.7065,81800.0
2014-08-07 12:00:00,24.74,24.76,24.73,24.76,21500.0,17.7065,17.7208,17.6993,17.7208,21500.0
2014-08-07 12:05:00,24.76,24.78,24.75,24.78,8000.0,17.7208,17.7351,17.7136,17.7351,8000.0
2014-08-07 12:10:00,24.78,24.78,24.78,24.78,3000.0,17.7351,17.7351,17.7351,17.7351,3000.0
2014-08-07 12:15:00,24.77,24.77,24.75,24.75,11400.0,17.7279,17.7279,17.7136,17.7136,11400.0
2014-08-07 12:20:00,24.75,24.75,24.75,24.75,4000.0,17.7136,17.7136,17.7136,17.7136,4000.0
2014-08-07 12:25:00,24.76,24.76,24.75,24.76,13000.0,17.7208,17.7208,17.7136,17.7208,13000.0
2014-08-07 12:30:00,24.75,24.76,24.75,24.75,5100.0,17.7136,17.7208,17.7136,17.7136,5100.0
2014-08-07 12:35:00,24.75,24.75,24.72,24.74,8500.0,17.7136,17.7136,17.6921,17.7065,8500.0
2014-08-07 12:40:00,24.75,24.75,24.74,24.75,11500.0,17.7136,17.7136,17.7065,17.7136,11500.0
2014-08-07 12:45:00,24.75,24.76,24.75,24.75,7500.0,17.7136,17.7208,17.7136,17.7136,7500.0
2014-08-07 12:50:00,24.77,24.77,24.75,24.77,18300.0,17.7279,17.7279,17.7136,17.7279,18300.0
2014-08-07 12:55:00,24.77,24.77,24.76,24.77,5300.0,17.7279,17.7279,17.7208,17.7279,5300.0
2014-08-07 13:00:00,24.77,24.78,24.76,24.78,7500.0,17.7279,17.7351,17.7208,17.7351,7500.0
2014-08-07 13:05:00,24.78,24.78,24.78,24.78,700.0,17.7351,17.7351,17.7351,17.7351,700.0
2014-08-07 13:10:00,24.79,24.81,24.79,24.81,3100.0,17.7422,17.7566,17.7422,17.7566,3100.0
2014-08-07 13:15:00,24.81,24.83,24.81,24.83,13300.0,17.7566,17.7709,17.7566,17.7709,13300.0
2014-08-07 13:20:00,24.82,24.82,24.8,24.8,8600.0,17.7637,17.7637,17.7494,17.7494,8600.0
2014-08-07 13:25:00,24.81,24.83,24.81,24.82,7500.0,17.7566,17.7709,17.7566,17.7637,7500.0
2014-08-07 13:30:00,24.82,24.83,24.82,24.83,20400.0,17.7637,17.7709,17.7637,17.7709,20400.0
2014-08-07 13:35:00,24.83,24.83,24.8,24.82,27800.0,17.7709,17.7709,17.7494,17.7637,27800.0
2014-08-07 13:40:00,24.83,24.86,24.83,24.85,43200.0,17.7709,17.7923,17.7709,17.7852,43200.0
2014-08-07 13:45:00,24.84,24.85,24.83,24.84,50800.0,17.778,17.7852,17.7709,17.778,50800.0
2014-08-07 13:50:00,24.84,24.84,24.82,24.83,41000.0,17.778,17.778,17.7637,17.7709,41000.0
2014-08-07 13:55:00,24.83,24.85,24.83,24.84,10500.0,17.7709,17.7852,17.7709,17.778,10500.0
2014-08-07 14:00:00,24.84,24.84,24.83,24.83,24300.0,17.778,17.778,17.7709,17.7709,24300.0
2014-08-07 14:05:00,24.83,24.84,24.83,24.84,5200.0,17.7709,17.778,17.7709,17.778,5200.0
2014-08-07 14:10:00,24.84,24.85,24.84,24.85,6400.0,17.778,17.7852,17.778,17.7852,6400.0
2014-08-07 14:15:00,24.85,24.85,24.84,24.84,74400.0,17.7852,17.7852,17.778,17.778,74400.0
2014-08-07 14:20:00,24.85,24.85,24.84,24.85,21500.0,17.7852,17.7852,17.778,17.7852,21500.0
2014-08-07 14:25:00,24.85,24.85,24.84,24.84,15500.0,17.7852,17.7852,17.778,17.778,15500.0
2014-08-07 14:30:00,24.84,24.85,24.83,24.84,32700.0,17.778,17.7852,17.7709,17.778,32700.0
2014-08-07 14:35:00,24.84,24.84,24.84,24.84,54500.0,17.778,17.778,17.778,17.778,54500.0
2014-08-07 14:40:00,24.84,24.85,24.84,24.84,16400.0,17.778,17.7852,17.778,17.778,16400.0
2014-08-07 14:45:00,24.85,24.85,24.84,24.84,30100.0,17.7852,17.7852,17.778,17.778,30100.0
2014-08-07 14:50:00,24.85,24.87,24.85,24.86,10300.0,17.7852,17.7995,17.7852,17.7923,10300.0
2014-08-07 14:55:00,24.86,24.86,24.83,24.83,57400.0,17.7923,17.7923,17.7709,17.7709,57400.0
2014-08-07 15:00:00,24.84,24.86,24.83,24.83,8600.0,17.778,17.7923,17.7709,17.7709,8600.0
2014-08-07 15:05:00,24.83,24.84,24.79,24.8,32500.0,17.7709,17.778,17.7422,17.7494,32500.0
2014-08-07 15:10:00,24.81,24.82,24.81,24.81,15200.0,17.7566,17.7637,17.7566,17.7566,15200.0
2014-08-07 15:15:00,24.8,24.81,24.79,24.8,28900.0,17.7494,17.7566,17.7422,17.7494,28900.0
2014-08-07 15:20:00,24.8,24.8,24.77,24.77,25100.0,17.7494,17.7494,17.7279,17.7279,25100.0
2014-08-07 15:25:00,24.77,24.8,24.77,24.8,15000.0,17.7279,17.7494,17.7279,17.7494,15000.0
2014-08-07 15:30:00,24.8,24.8,24.78,24.8,16700.0,17.7494,17.7494,17.7351,17.7494,16700.0
2014-08-07 15:35:00,24.8,24.83,24.78,24.82,20900.0,17.7494,17.7709,17.7351,17.7637,20900.0
2014-08-07 15:40:00,24.82,24.83,24.81,24.82,21300.0,17.7637,17.7709,17.7566,17.7637,21300.0
2014-08-07 15:45:00,24.82,24.82,24.81,24.81,22100.0,17.7637,17.7637,17.7566,17.7566,22100.0
2014-08-07 15:50:00,24.81,24.85,24.81,24.85,42200.0,17.7566,17.7852,17.7566,17.7852,42200.0
2014-08-07 15:55:00,24.85,24.86,24.84,24.85,53600.0,17.7852,17.7923,17.778,17.7852,53600.0
2014-08-08 09:30:00,24.87,24.99,24.86,24.95,108700.0,17.7995,17.8854,17.7923,17.8568,108700.0
2014-08-08 09:35:00,24.95,24.96,24.89,24.89,33800.0,17.8568,17.8639,17.8138,17.8138,33800.0
2014-08-08 09:40:00,24.9,24.91,24.84,24.88,23000.0,17.821,17.8281,17.778,17.8067,23000.0
2014-08-08 09:45:00,24.88,24.9,24.85,24.87,57500.0,17.8067,17.821,17.7852,17.7995,57500.0
2014-08-08 09:50:00,24.87,24.87,24.85,24.86,27500.0,17.7995,17.7995,17.7852,17.7923,27500.0
2014-08-08 09:55:00,24.87,24.88,24.83,24.83,42900.0,17.7995,17.8067,17.7709,17.7709,42900.0
2014-08-08 10:00:00,24.82,24.83,24.8,24.81,38100.0,17.7637,17.7709,17.7494,17.7566,38100.0
2014-08-08 10:05:00,24.82,24.84,24.81,24.81,19000.0,17.7637,17.778,17.7566,17.7566,19000.0
2014-08-08 10:10:00,24.81,24.81,24.79,24.8,10600.0,17.7566,17.7566,17.7422,17.7494,10600.0
2014-08-08 10:15:00,24.79,24.81,24.78,24.8,30300.0,17.7422,17.7566,17.7351,17.7494,30300.0
2014-08-08 10:20:00,24.81,24.82,24.79,24.81,14200.0,17.7566,17.7637,17.7422,17.7566,14200.0
2014-08-08 10:25:00,24.8,24.8,24.75,24.75,17500.0,17.7494,17.7494,17.7136,17.7136,17500.0
2014-08-08 10:30:00,24.75,24.77,24.75,24.75,13200.0,17.7136,17.7279,17.7136,17.7136,13200.0
2014-08-08 10:35:00,24.76,24.78,24.76,24.76,29800.0,17.7208,17.7351,17.7208,17.7208,29800.0
2014-08-08 10:40:00,24.76,24.84,24.76,24.84,45500.0,17.7208,17.778,17.7208,17.778,45500.0
2014-08-08 10:45:00,24.85,24.88,24.85,24.86,36400.0,17.7852,17.8067,17.7852,17.7923,36400.0
2014-08-08 10:50:00,24.87,24.89,24.87,24.88,15600.0,17.7995,17.8138,17.7995,17.8067,15600.0
2014-08-08 10:55:00,24.88,24.9,24.88,24.9,15900.0,17.8067,17.821,17.8067,17.821,15900.0
2014-08-08 11:00:00,24.89,24.89,24.88,24.88,13900.0,17.8138,17.8138,17.8067,17.8067,13900.0
2014-08-08 11:05:00,24.88,24.9,24.88,24.9,25400.0,17.8067,17.821,17.8067,17.821,25400.0
2014-08-08 11:10:00,24.91,24.93,24.9,24.9,30100.0,17.8281,17.8424,17.821,17.821,30100.0
2014-08-08 11:15:00,24.9,24.9,24.89,24.9,26800.0,17.821,17.821,17.8138,17.821,26800.0
2014-08-08 11:20:00,24.91,24.91,24.89,24.89,9200.0,17.8281,17.8281,17.8138,17.8138,9200.0
2014-08-08 11:25:00,24.88,24.89,24.88,24.88,3400.0,17.8067,17.8138,17.8067,17.8067,3400.0
2014-08-08 11:30:00,24.88,24.88,24.88,24.88,400.0,17.8067,17.8067,17.8067,17.8067,400.0
2014-08-08 11:35:00,24.87,24.87,24.85,24.85,7700.0,17.7995,17.7995,17.7852,17.7852,7700.0
2014-08-08 11:40:00,24.85,24.86,24.83,24.86,17200.0,17.7852,17.7923,17.7709,17.7923,17200.0
2014-08-08 11:45:00,24.85,24.85,24.84,24.84,1100.0,17.7852,17.7852,17.778,17.778,1100.0
2014-08-08 11:50:00,24.84,24.84,24.83,24.83,2000.0,17.778,17.778,17.7709,17.7709,2000.0
2014-08-08 11:55:00,24.84,24.87,24.84,24.87,7600.0,17.778,17.7995,17.778,17.7995,7600.0
2014-08-08 12:00:00,24.87,24.88,24.85,24.85,6400.0,17.7995,17.8067,17.7852,17.7852,6400.0
2014-08-08 12:05:00,24.85,24.85,24.85,24.85,5500.0,17.7852,17.7852,17.7852,17.7852,5500.0
2014-08-08 12:10:00,24.84,24.86,24.84,24.86,9100.0,17.778,17.7923,17.778,17.7923,9100.0
2014-08-08 12:15:00,24.86,24.86,24.85,24.85,2500.0,17.7923,17.7923,17.7852,17.7852,2500.0
2014-08-08 12:20:00,24.86,24.86,24.84,24.84,5200.0,17.7923,17.7923,17.778,17.778,5200.0
2014-08-08 12:25:00,24.84,24.84,24.82,24.82,23900.0,17.778,17.778,17.7637,17.7637,23900.0
2014-08-08 12:30:00,24.81,24.81,24.8,24.8,9700.0,17.7566,17.7566,17.7494,17.7494,9700.0
2014-08-08 12:35:00,24.81,24.81,24.79,24.79,14100.0,17.7566,17.7566,17.7422,17.7422,14100.0
2014-08-08 12:40:00,24.8,24.8,24.8,24.8,3700.0,17.7494,17.7494,17.7494,17.7494,3700.0
2014-08-08 12:45:00,24.79,24.8,24.79,24.8,1300.0,17.7422,17.7494,17.7422,17.7494,1300.0
2014-08-08 12:50:00,24.8,24.8,24.8,24.8,3600.0,17.7494,17.7494,17.7494,17.7494,3600.0
2014-08-08 12:55:00,24.79,24.8,24.78,24.8,8900.0,17.7422,17.7494,17.7351,17.7494,8900.0
2014-08-08 13:00:00,24.79,24.79,24.77,24.78,9200.0,17.7422,17.7422,17.7279,17.7351,9200.0
2014-08-08 13:05:00,24.78,24.8,24.78,24.8,6400.0,17.7351,17.7494,17.7351,17.7494,6400.0
2014-08-08 13:10:00,24.8,24.81,24.78,24.81,20500.0,17.7494,17.7566,17.7351,17.7566,20500.0
2014-08-08 13:15:00,24.81,24.88,24.81,24.88,23800.0,17.7566,17.8067,17.7566,17.8067,23800.0
2014-08-08 13:20:00,24.87,24.9,24.86,24.9,19900.0,17.7995,17.821,17.7923,17.821,19900.0
2014-08-08 13:25:00,24.91,24.94,24.9,24.93,28700.0,17.8281,17.8496,17.821,17.8424,28700.0
2014-08-08 13:30:00,24.92,24.93,24.91,24.93,20700.0,17.8353,17.8424,17.8281,17.8424,20700.0
2014-08-08 13:35:00,24.93,24.94,24.93,24.94,18600.0,17.8424,17.8496,17.8424,17.8496,18600.0
2014-08-08 13:40:00,24.94,24.97,24.94,24.96,12000.0,17.8496,17.8711,17.8496,17.8639,12000.0
2014-08-08 13:45:00,24.97,24.99,24.95,24.96,17800.0,17.8711,17.8854,17.8568,17.8639,17800.0
2014-08-08 13:50:00,24.95,24.95,24.95,24.95,1400.0,17.8568,17.8568,17.8568,17.8568,1400.0
2014-08-08 13:55:00,24.94,24.96,24.94,24.96,6800.0,17.8496,17.8639,17.8496,17.8639,6800.0
2014-08-08 14:00:00,24.96,24.96,24.95,24.96,6600.0,17.8639,17.8639,17.8568,17.8639,6600.0
2014-08-08 14:05:00,24.97,24.98,24.97,24.97,11100.0,17.8711,17.8782,17.8711,17.8711,11100.0
2014-08-08 14:10:00,24.97,24.98,24.95,24.98,18000.0,17.8711,17.8782,17.8568,17.8782,18000.0
2014-08-08 14:15:00,24.98,24.99,24.97,24.99,5900.0,17.8782,17.8854,17.8711,17.8854,5900.0
2014-08-08 14:20:00,24.98,25.0,24.98,25.0,1500.0,17.8782,17.8925,17.8782,17.8925,1500.0
2014-08-08 14:25:00,24.99,25.0,24.99,25.0,400.0,17.8854,17.8925,17.8854,17.8925,400.0
2014-08-08 14:30:00,25.0,25.0,24.99,25.0,22900.0,17.8925,17.8925,17.8854,17.8925,22900.0
2014-08-08 14:35:00,25.0,25.01,25.0,25.01,27900.0,17.8925,17.8997,17.8925,17.8997,27900.0
2014-08-08 14:40:00,25.0,25.0,24.98,24.98,10000.0,17.8925,17.8925,17.8782,17.8782,10000.0
2014-08-08 14:45:00,24.98,25.0,24.98,25.0,3100.0,17.8782,17.8925,17.8782,17.8925,3100.0
2014-08-08 14:50:00,25.0,25.0,25.0,25.0,1600.0,17.8925,17.8925,17.8925,17.8925,1600.0
2014-08-08 14:55:00,25.0,25.0,25.0,25.0,600.0,17.8925,17.8925,17.8925,17.8925,600.0
2014-08-08 15:00:00,25.0,25.01,25.0,25.0,1900.0,17.8925,17.8997,17.8925,17.8925,1900.0
2014-08-08 15:05:00,25.01,25.01,25.0,25.0,7400.0,17.8997,17.8997,17.8925,17.8925,7400.0
2014-08-08 15:10:00,25.0,25.01,25.0,25.0,8900.0,17.8925,17.8997,17.8925,17.8925,8900.0
2014-08-08 15:15:00,25.01,25.01,25.0,25.0,9900.0,17.8997,17.8997,17.8925,17.8925,9900.0
2014-08-08 15:20:00,25.0,25.03,25.0,25.03,8100.0,17.8925,17.914,17.8925,17.914,8100.0
2014-08-08 15:25:00,25.03,25.06,25.03,25.05,15100.0,17.914,17.9355,17.914,17.9283,15100.0
2014-08-08 15:30:00,25.05,25.06,25.04,25.04,17500.0,17.9283,17.9355,17.9212,17.9212,17500.0
2014-08-08 15:35:00,25.04,25.05,25.03,25.03,19300.0,17.9212,17.9283,17.914,17.914,19300.0
2014-08-08 15:40:00,25.04,25.05,25.03,25.05,18500.0,17.9212,17.9283,17.914,17.9283,18500.0
2014-08-08 15:45:00,25.04,25.05,25.03,25.04,14800.0,17.9212,17.9283,17.914,17.9212,14800.0
2014-08-08 15:50:00,25.04,25.06,25.04,25.05,25400.0,17.9212,17.9355,17.9212,17.9283,25400.0
2014-08-08 15:55:00,25.04,25.05,25.01,25.01,71300.0,17.9212,17.9283,17.8997,17.8997,71300.0
2014-08-11 09:30:00,25.08,25.19,25.01,25.19,138800.0,17.9498,18.0285,17.8997,18.0285,138800.0
2014-08-11 09:35:00,25.18,25.21,25.17,25.2,133000.0,18.0214,18.0428,18.0142,18.0357,133000.0
2014-08-11 09:40:00,25.2,25.22,25.17,25.19,35600.0,18.0357,18.05,18.0142,18.0285,35600.0
2014-08-11 09:45:00,25.18,25.19,25.17,25.17,14500.0,18.0214,18.0285,18.0142,18.0142,14500.0
2014-08-11 09:50:00,25.18,25.2,25.18,25.19,34100.0,18.0214,18.0357,18.0214,18.0285,34100.0
2014-08-11 09:55:00,25.19,25.22,25.19,25.22,50800.0,18.0285,18.05,18.0285,18.05,50800.0
2014-08-11 10:00:00,25.22,25.23,25.2,25.2,29800.0,18.05,18.0572,18.0357,18.0357,29800.0
2014-08-11 10:05:00,25.2,25.2,25.18,25.19,21900.0,18.0357,18.0357,18.0214,18.0285,21900.0
2014-08-11 10:10:00,25.19,25.19,25.17,25.18,23800.0,18.0285,18.0285,18.0142,18.0214,23800.0
2014-08-11 10:15:00,25.18,25.18,25.16,25.17,17000.0,18.0214,18.0214,18.0071,18.0142,17000.0
2014-08-11 10:20:00,25.17,25.17,25.16,25.16,26000.0,18.0142,18.0142,18.0071,18.0071,26000.0
2014-08-11 10:25:00,25.16,25.18,25.16,25.16,22000.0,18.0071,18.0214,18.0071,18.0071,22000.0
2014-08-11 10:30:00,25.16,25.18,25.15,25.16,45400.0,18.0071,18.0214,17.9999,18.0071,45400.0
2014-08-11 10:35:00,25.16,25.18,25.15,25.18,53300.0,18.0071,18.0214,17.9999,18.0214,53300.0
2014-08-11 10:40:00,25.18,25.18,25.17,25.17,21600.0,18.0214,18.0214,18.0142,18.0142,21600.0
2014-08-11 10:45:00,25.18,25.19,25.17,25.18,38100.0,18.0214,18.0285,18.0142,18.0214,38100.0
2014-08-11 10:50:00,25.18,25.19,25.18,25.18,59900.0,18.0214,18.0285,18.0214,18.0214,59900.0
2014-08-11 10:55:00,25.18,25.25,25.18,25.25,54400.0,18.0214,18.0715,18.0214,18.0715,54400.0
2014-08-11 11:00:00,25.24,25.24,25.19,25.22,63800.0,18.0643,18.0643,18.0285,18.05,63800.0
2014-08-11 11:05:00,25.22,25.22,25.2,25.2,12100.0,18.05,18.05,18.0357,18.0357,12100.0
2014-08-11 11:10:00,25.21,25.22,25.21,25.22,31800.0,18.0428,18.05,18.0428,18.05,31800.0
2014-08-11 11:15:00,25.22,25.24,25.22,25.24,17600.0,18.05,18.0643,18.05,18.0643,17600.0
2014-08-11 11:20:00,25.24,25.25,25.23,25.23,32300.0,18.0643,18.0715,18.0572,18.0572,32300.0
2014-08-11 11:25:00,25.24,25.27,25.23,25.27,59800.0,18.0643,18.0858,18.0572,18.0858,59800.0
2014-08-11 11:30:00,25.26,25.26,25.25,25.26,101200.0,18.0786,18.0786,18.0715,18.0786,101200.0
2014-08-11 11:35:00,25.26,25.27,25.25,25.26,23600.0,18.0786,18.0858,18.0715,18.0786,23600.0
2014-08-11 11:40:00,25.25,25.26,25.24,25.26,18900.0,18.0715,18.0786,18.0643,18.0786,18900.0
2014-08-11 11:45:00,25.26,25.26,25.24,25.25,9500.0,18.0786,18.0786,18.0643,18.0715,9500.0
2014-08-11 11:50:00,25.26,25.26,25.24,25.25,13100.0,18.0786,18.0786,18.0643,18.0715,13100.0
2014-08-11 11:55:00,25.25,25.26,25.24,25.25,39500.0,18.0715,18.0786,18.0643,18.0715,39500.0
2014-08-11 12:00:00,25.25,25.25,25.23,25.23,16100.0,18.0715,18.0715,18.0572,18.0572,16100.0
2014-08-11 12:05:00,25.24,25.24,25.22,25.22,26700.0,18.0643,18.0643,18.05,18.05,26700.0
2014-08-11 12:10:00,25.23,25.26,25.22,25.25,20100.0,18.0572,18.0786,18.05,18.0715,20100.0
2014-08-11 12:15:00,25.24,25.25,25.24,25.24,6000.0,18.0643,18.0715,18.0643,18.0643,6000.0
2014-08-11 12:20:00,25.25,25.25,25.25,25.25,1700.0,18.0715,18.0715,18.0715,18.0715,1700.0
2014-08-11 12:25:00,25.25,25.27,25.25,25.27,20100.0,18.0715,18.0858,18.0715,18.0858,20100.0
2014-08-11 12:30:00,25.27,25.32,25.27,25.32,49600.0,18.0858,18.1216,18.0858,18.1216,49600.0
2014-08-11 12:35:00,25.32,25.33,25.32,25.32,11600.0,18.1216,18.1287,18.1216,18.1216,11600.0
2014-08-11 12:40:00,25.32,25.32,25.3,25.31,5300.0,18.1216,18.1216,18.1072,18.1144,5300.0
2014-08-11 12:45:00,25.31,25.33,25.31,25.32,38000.0,18.1144,18.1287,18.1144,18.1216,38000.0
2014-08-11 12:50:00,25.33,25.33,25.3,25.33,45500.0,18.1287,18.1287,18.1072,18.1287,45500.0
2014-08-11 12:55:00,25.33,25.33,25.3,25.3,13900.0,18.1287,18.1287,18.1072,18.1072,13900.0
2014-08-11 13:00:00,25.31,25.32,25.31,25.32,7100.0,18.1144,18.1216,18.1144,18.1216,7100.0
2014-08-11 13:05:00,25.32,25.36,25.32,25.36,28600.0,18.1216,18.1502,18.1216,18.1502,28600.0
2014-08-11 13:10:00,25.35,25.37,25.35,25.36,30200.0,18.143,18.1573,18.143,18.1502,30200.0
2014-08-11 13:15:00,25.37,25.37,25.35,25.35,30400.0,18.1573,18.1573,18.143,18.143,30400.0
2014-08-11 13:20:00,25.36,25.36,25.34,25.35,27500.0,18.1502,18.1502,18.1359,18.143,27500.0
2014-08-11 13:25:00,25.35,25.35,25.33,25.33,18200.0,18.143,18.143,18.1287,18.1287,18200.0
2014-08-11 13:30:00,25.33,25.34,25.32,25.33,22900.0,18.1287,18.1359,18.1216,18.1287,22900.0
2014-08-11 13:35:00,25.32,25.32,25.3,25.3,10300.0,18.1216,18.1216,18.1072,18.1072,10300.0
2014-08-11 13:40:00,25.31,25.31,25.3,25.3,8400.0,18.1144,18.1144,18.1072,18.1072,8400.0
2014-08-11 13:45:00,25.29,25.31,25.28,25.3,110400.0,18.1001,18.1144,18.0929,18.1072,110400.0
2014-08-11 13:50:00,25.3,25.3,25.28,25.3,34700.0,18.1072,18.1072,18.0929,18.1072,34700.0
2014-08-11 13:55:00,25.3,25.3,25.26,25.26,21200.0,18.1072,18.1072,18.0786,18.0786,21200.0
2014-08-11 14:00:00,25.26,25.29,25.26,25.29,25700.0,18.0786,18.1001,18.0786,18.1001,25700.0
2014-08-11 14:05:00,25.3,25.3,25.28,25.29,15800.0,18.1072,18.1072,18.0929,18.1001,15800.0
2014-08-11 14:10:00,25.3,25.3,25.27,25.27,8000.0,18.1072,18.1072,18.0858,18.0858,8000.0
2014-08-11 14:15:00,25.27,25.28,25.25,25.28,13100.0,18.0858,18.0929,18.0715,18.0929,13100.0
2014-08-11 14:20:00,25.27,25.27,25.26,25.26,9400.0,18.0858,18.0858,18.0786,18.0786,9400.0
2014-08-11 14:25:00,25.26,25.28,25.26,25.28,16700.0,18.0786,18.0929,18.0786,18.0929,16700.0
2014-08-11 14:30:00,25.28,25.28,25.26,25.27,24800.0,18.0929,18.0929,18.0786,18.0858,24800.0
2014-08-11 14:35:00,25.27,25.29,25.27,25.28,16000.0,18.0858,18.1001,18.0858,18.0929,16000.0
2014-08-11 14:40:00,25.28,25.28,25.27,25.27,7300.0,18.0929,18.0929,18.0858,18.0858,7300.0
2014-08-11 14:45:00,25.27,25.28,25.26,25.27,21300.0,18.0858,18.0929,18.0786,18.0858,21300.0
2014-08-11 14:50:00,25.27,25.27,25.25,25.26,13600.0,18.0858,18.0858,18.0715,18.0786,13600.0
2014-08-11 14:55:00,25.26,25.26,25.26,25.26,15000.0,18.0786,18.0786,18.0786,18.0786,15000.0
2014-08-11 15:00:00,25.26,25.26,25.26,25.26,18600.0,18.0786,18.0786,18.0786,18.0786,18600.0
2014-08-11 15:05:00,25.26,25.28,25.26,25.27,12100.0,18.0786,18.0929,18.0786,18.0858,12100.0
2014-08-11 15:10:00,25.27,25.27,25.26,25.26,9400.0,18.0858,18.0858,18.0786,18.0786,9400.0
2014-08-11 15:15:00,25.26,25.26,25.26,25.26,6700.0,18.0786,18.0786,18.0786,18.0786,6700.0
2014-08-11 15:20:00,25.26,25.26,25.26,25.26,4000.0,18.0786,18.0786,18.0786,18.0786,4000.0
2014-08-11 15:25:00,25.26,25.26,25.25,25.26,24200.0,18.0786,18.0786,18.0715,18.0786,24200.0
2014-08-11 15:30:00,25.26,25.27,25.25,25.27,30400.0,18.0786,18.0858,18.0715,18.0858,30400.0
2014-08-11 15:35:00,25.27,25.27,25.25,25.25,20200.0,18.0858,18.0858,18.0715,18.0715,20200.0
2014-08-11 15:40:00,25.25,25.27,25.25,25.25,67700.0,18.0715,18.0858,18.0715,18.0715,67700.0
2014-08-11 15:45:00,25.25,25.26,25.25,25.26,29000.0,18.0715,18.0786,18.0715,18.0786,29000.0
2014-08-11 15:50:00,25.26,25.27,25.25,25.27,108500.0,18.0786,18.0858,18.0715,18.0858,108500.0
2014-08-11 15:55:00,25.26,25.27,25.23,25.23,65000.0,18.0786,18.0858,18.0572,18.0572,65000.0
2014-08-12 09:30:00,25.19,25.23,25.12,25.17,74500.0,18.0285,18.0572,17.9784,18.0142,74500.0
2014-08-12 09:35:00,25.16,25.19,25.13,25.18,39300.0,18.0071,18.0285,17.9856,18.0214,39300.0
2014-08-12 09:40:00,25.17,25.2,25.17,25.19,38800.0,18.0142,18.0357,18.0142,18.0285,38800.0
2014-08-12 09:45:00,25.18,25.21,25.16,25.19,27900.0,18.0214,18.0428,18.0071,18.0285,27900.0
2014-08-12 09:50:00,25.19,25.23,25.19,25.22,51600.0,18.0285,18.0572,18.0285,18.05,51600.0
2014-08-12 09:55:00,25.22,25.26,25.22,25.25,30900.0,18.05,18.0786,18.05,18.0715,30900.0
2014-08-12 10:00:00,25.25,25.25,25.22,25.22,18800.0,18.0715,18.0715,18.05,18.05,18800.0
2014-08-12 10:05:00,25.23,25.24,25.19,25.2,34400.0,18.0572,18.0643,18.0285,18.0357,34400.0
2014-08-12 10:10:00,25.19,25.19,25.18,25.19,6000.0,18.0285,18.0285,18.0214,18.0285,6000.0
2014-08-12 10:15:00,25.18,25.18,25.17,25.18,11100.0,18.0214,18.0214,18.0142,18.0214,11100.0
2014-08-12 10:20:00,25.18,25.2,25.18,25.2,2000.0,18.0214,18.0357,18.0214,18.0357,2000.0
2014-08-12 10:25:00,25.2,25.2,25.19,25.19,7000.0,18.0357,18.0357,18.0285,18.0285,7000.0
2014-08-12 10:30:00,25.19,25.19,25.18,25.19,18400.0,18.0285,18.0285,18.0214,18.0285,18400.0
2014-08-12 10:35:00,25.18,25.19,25.17,25.17,26600.0,18.0214,18.0285,18.0142,18.0142,26600.0
2014-08-12 10:40:00,25.17,25.17,25.15,25.15,18500.0,18.0142,18.0142,17.9999,17.9999,18500.0
2014-08-12 10:45:00,25.15,25.15,25.14,25.15,12200.0,17.9999,17.9999,17.9927,17.9999,12200.0
2014-08-12 10:50:00,25.15,25.15,25.14,25.14,13900.0,17.9999,17.9999,17.9927,17.9927,13900.0
2014-08-12 10:55:00,25.15,25.15,25.14,25.15,3800.0,17.9999,17.9999,17.9927,17.9999,3800.0
2014-08-12 11:00:00,25.14,25.14,25.08,25.08,15900.0,17.9927,17.9927,17.9498,17.9498,15900.0
2014-08-12 11:05:00,25.09,25.09,25.09,25.09,2100.0,17.957,17.957,17.957,17.957,2100.0
2014-08-12 11:10:00,25.1,25.1,25.1,25.1,4500.0,17.9641,17.9641,17.9641,17.9641,4500.0
2014-08-12 11:15:00,25.11,25.13,25.1,25.13,27600.0,17.9713,17.9856,17.9641,17.9856,27600.0
2014-08-12 11:20:00,25.14,25.15,25.14,25.15,17600.0,17.9927,17.9999,17.9927,17.9999,17600.0
2014-08-12 11:25:00,25.15,25.15,25.13,25.14,3800.0,17.9999,17.9999,17.9856,17.9927,3800.0
2014-08-12 11:30:00,25.13,25.13,25.11,25.11,9000.0,17.9856,17.9856,17.9713,17.9713,9000.0
2014-08-12 11:35:00,25.11,25.11,25.1,25.11,8800.0,17.9713,17.9713,17.9641,17.9713,8800.0
2014-08-12 11:40:00,25.1,25.12,25.1,25.12,7700.0,17.9641,17.9784,17.9641,17.9784,7700.0
2014-08-12 11:45:00,25.12,25.13,25.12,25.13,2400.0,17.9784,17.9856,17.9784,17.9856,2400.0
2014-08-12 11:50:00,25.13,25.13,25.11,25.13,13700.0,17.9856,17.9856,17.9713,17.9856,13700.0
2014-08-12 11:55:00,25.12,25.12,25.11,25.11,14300.0,17.9784,17.9784,17.9713,17.9713,14300.0
2014-08-12 12:00:00,25.11,25.11,25.08,25.08,10800.0,17.9713,17.9713,17.9498,17.9498,10800.0
2014-08-12 12:05:00,25.08,25.08,25.06,25.07,18500.0,17.9498,17.9498,17.9355,17.9426,18500.0
2014-08-12 12:10:00,25.08,25.1,25.08,25.1,6900.0,17.9498,17.9641,17.9498,17.9641,6900.0
2014-08-12 12:15:00,25.1,25.11,25.1,25.11,15800.0,17.9641,17.9713,17.9641,17.9713,15800.0
2014-08-12 12:20:00,25.11,25.12,25.11,25.12,9200.0,17.9713,17.9784,17.9713,17.9784,9200.0
2014-08-12 12:25:00,25.13,25.15,25.13,25.14,14300.0,17.9856,17.9999,17.9856,17.9927,14300.0
2014-08-12 12:30:00,25.14,25.14,25.13,25.14,2600.0,17.9927,17.9927,17.9856,17.9927,2600.0
2014-08-12 12:35:00,25.14,25.17,25.14,25.17,13000.0,17.9927,18.0142,17.9927,18.0142,13000.0
2014-08-12 12:40:00,25.17,25.2,25.17,25.19,19400.0,18.0142,18.0357,18.0142,18.0285,19400.0
2014-08-12 12:45:00,25.18,25.18,25.17,25.17,3300.0,18.0214,18.0214,18.0142,18.0142,3300.0
2014-08-12 12:50:00,25.17,25.17,25.14,25.14,18900.0,18.0142,18.0142,17.9927,17.9927,18900.0
2014-08-12 12:55:00,25.15,25.15,25.13,25.13,18500.0,17.9999,17.9999,17.9856,17.9856,18500.0
2014-08-12 13:00:00,25.13,25.14,25.13,25.14,9900.0,17.9856,17.9927,17.9856,17.9927,9900.0
2014-08-12 13:05:00,25.15,25.15,25.14,25.15,900.0,17.9999,17.9999,17.9927,17.9999,900.0
2014-08-12 13:10:00,25.15,25.15,25.15,25.15,200.0,17.9999,17.9999,17.9999,17.9999,200.0
2014-08-12 13:15:00,25.15,25.16,25.14,25.16,15300.0,17.9999,18.0071,17.9927,18.0071,15300.0
2014-08-12 13:20:00,25.16,25.16,25.14,25.14,13900.0,18.0071,18.0071,17.9927,17.9927,13900.0
2014-08-12 13:25:00,25.14,25.14,25.14,25.14,1600.0,17.9927,17.9927,17.9927,17.9927,1600.0
2014-08-12 13:30:00,25.13,25.14,25.11,25.11,9700.0,17.9856,17.9927,17.9713,17.9713,9700.0
2014-08-12 13:35:00,25.11,25.11,25.09,25.09,17600.0,17.9713,17.9713,17.957,17.957,17600.0
2014-08-12 13:40:00,25.09,25.09,25.08,25.09,18900.0,17.957,17.957,17.9498,17.957,18900.0
2014-08-12 13:45:00,25.09,25.09,25.08,25.08,2300.0,17.957,17.957,17.9498,17.9498,2300.0
2014-08-12 13:50:00,25.09,25.12,25.09,25.12,15000.0,17.957,17.9784,17.957,17.9784,15000.0
2014-08-12 13:55:00,25.12,25.12,25.1,25.1,3100.0,17.9784,17.9784,17.9641,17.9641,3100.0
2014-08-12 14:00:00,25.1,25.1,25.1,25.1,6400.0,17.9641,17.9641,17.9641,17.9641,6400.0
2014-08-12 14:05:00,25.09,25.09,25.06,25.06,15000.0,17.957,17.957,17.9355,17.9355,15000.0
2014-08-12 14:10:00,25.06,25.06,25.03,25.03,8500.0,17.9355,17.9355,17.914,17.914,8500.0
2014-08-12 14:15:00,25.03,25.03,25.01,25.02,18800.0,17.914,17.914,17.8997,17.9069,18800.0
2014-08-12 14:20:00,25.02,25.03,25.01,25.03,23000.0,17.9069,17.914,17.8997,17.914,23000.0
2014-08-12 14:25:00,25.04,25.05,25.02,25.02,22500.0,17.9212,17.9283,17.9069,17.9069,22500.0
2014-08-12 14:30:00,25.01,25.01,25.0,25.01,10700.0,17.8997,17.8997,17.8925,17.8997,10700.0
2014-08-12 14:35:00,25.01,25.03,25.0,25.03,12600.0,17.8997,17.914,17.8925,17.914,12600.0
2014-08-12 14:40:00,25.03,25.03,25.01,25.01,11000.0,17.914,17.914,17.8997,17.8997,11000.0
2014-08-12 14:45:00,25.01,25.03,25.01,25.03,13800.0,17.8997,17.914,17.8997,17.914,13800.0
2014-08-12 14:50:00,25.03,25.03,25.03,25.03,4700.0,17.914,17.914,17.914,17.914,4700.0
2014-08-12 14:55:00,25.03,25.03,25.01,25.01,7000.0,17.914,17.914,17.8997,17.8997,7000.0
2014-08-12 15:00:00,25.02,25.02,25.02,25.02,7100.0,17.9069,17.9069,17.9069,17.9069,7100.0
2014-08-12 15:05:00,25.02,25.08,25.02,25.07,54500.0,17.9069,17.9498,17.9069,17.9426,54500.0
2014-08-12 15:10:00,25.08,25.11,25.08,25.09,72500.0,17.9498,17.9713,17.9498,17.957,72500.0
2014-08-12 15:15:00,25.09,25.09,25.08,25.08,15000.0,17.957,17.957,17.9498,17.9498,15000.0
2014-08-12 15:20:00,25.08,25.09,25.08,25.09,13200.0,17.9498,17.957,17.9498,17.957,13200.0
2014-08-12 15:25:00,25.09,25.1,25.08,25.08,26400.0,17.957,17.9641,17.9498,17.9498,26400.0
2014-08-12 15:30:00,25.08,25.09,25.08,25.08,25000.0,17.9498,17.957,17.9498,17.9498,25000.0
2014-08-12 15:35:00,25.08,25.11,25.08,25.11,20800.0,17.9498,17.9713,17.9498,17.9713,20800.0
2014-08-12 15:40:00,25.11,25.17,25.11,25.17,28600.0,17.9713,18.0142,17.9713,18.0142,28600.0
2014-08-12 15:45:00,25.17,25.17,25.12,25.15,76000.0,18.0142,18.0142,17.9784,17.9999,76000.0
2014-08-12 15:50:00,25.15,25.15,25.13,25.14,26300.0,17.9999,17.9999,17.9856,17.9927,26300.0
2014-08-12 15:55:00,25.13,25.16,25.12,25.16,54100.0,17.9856,18.0071,17.9784,18.0071,54100.0
2014-08-13 09:30:00,25.17,25.27,25.16,25.2,54500.0,18.0142,18.0858,18.0071,18.0357,54500.0
2014-08-13 09:35:00,25.21,25.21,25.15,25.2,31400.0,18.0428,18.0428,17.9999,18.0357,31400.0
2014-08-13 09:40:00,25.2,25.21,25.16,25.16,44300.0,18.0357,18.0428,18.0071,18.0071,44300.0
2014-08-13 09:45:00,25.16,25.16,25.03,25.04,44400.0,18.0071,18.0071,17.914,17.9212,44400.0
2014-08-13 09:50:00,25.03,25.07,25.02,25.06,26900.0,17.914,17.9426,17.9069,17.9355,26900.0
2014-08-13 09:55:00,25.07,25.09,25.04,25.07,82900.0,17.9426,17.957,17.9212,17.9426,82900.0
2014-08-13 10:00:00,25.07,25.08,25.05,25.08,48700.0,17.9426,17.9498,17.9283,17.9498,48700.0
2014-08-13 10:05:00,25.07,25.07,25.03,25.03,16100.0,17.9426,17.9426,17.914,17.914,16100.0
2014-08-13 10:10:00,25.03,25.03,25.01,25.02,20300.0,17.914,17.914,17.8997,17.9069,20300.0
2014-08-13 10:15:00,25.01,25.03,25.0,25.03,50300.0,17.8997,17.914,17.8925,17.914,50300.0
2014-08-13 10:20:00,25.02,25.02,25.0,25.0,18200.0,17.9069,17.9069,17.8925,17.8925,18200.0
2014-08-13 10:25:00,25.0,25.03,25.0,25.02,41100.0,17.8925,17.914,17.8925,17.9069,41100.0
2014-08-13 10:30:00,25.02,25.05,25.02,25.02,37200.0,17.9069,17.9283,17.9069,17.9069,37200.0
2014-08-13 10:35:00,25.02,25.02,25.0,25.01,37500.0,17.9069,17.9069,17.8925,17.8997,37500.0
2014-08-13 10:40:00,25.02,25.03,24.99,24.99,45800.0,17.9069,17.914,17.8854,17.8854,45800.0
2014-08-13 10:45:00,25.0,25.0,25.0,25.0,10100.0,17.8925,17.8925,17.8925,17.8925,10100.0
2014-08-13 10:50:00,25.0,25.01,24.93,25.0,152500.0,17.8925,17.8997,17.8424,17.8925,152500.0
2014-08-13 10:55:00,25.0,25.05,25.0,25.05,71400.0,17.8925,17.9283,17.8925,17.9283,71400.0
2014-08-13 11:00:00,25.05,25.07,25.04,25.05,40000.0,17.9283,17.9426,17.9212,17.9283,40000.0
2014-08-13 11:05:00,25.05,25.06,25.04,25.04,15900.0,17.9283,17.9355,17.9212,17.9212,15900.0
2014-08-13 11:10:00,25.05,25.08,25.05,25.07,39500.0,17.9283,17.9498,17.9283,17.9426,39500.0
2014-08-13 11:15:00,25.07,25.08,25.05,25.05,62600.0,17.9426,17.9498,17.9283,17.9283,62600.0
2014-08-13 11:20:00,25.06,25.06,25.04,25.04,9500.0,17.9355,17.9355,17.9212,17.9212,9500.0
2014-08-13 11:25:00,25.05,25.05,25.04,25.05,7600.0,17.9283,17.9283,17.9212,17.9283,7600.0
2014-08-13 11:30:00,25.06,25.1,25.06,25.1,15800.0,17.9355,17.9641,17.9355,17.9641,15800.0
2014-08-13 11:35:00,25.1,25.13,25.1,25.1,17300.0,17.9641,17.9856,17.9641,17.9641,17300.0
2014-08-13 11:40:00,25.1,25.1,25.09,25.09,11000.0,17.9641,17.9641,17.957,17.957,11000.0
2014-08-13 11:45:00,25.1,25.1,25.09,25.1,2500.0,17.9641,17.9641,17.957,17.9641,2500.0
2014-08-13 11:50:00,25.09,25.09,25.08,25.08,7100.0,17.957,17.957,17.9498,17.9498,7100.0
2014-08-13 11:55:00,25.09,25.09,25.08,25.08,19300.0,17.957,17.957,17.9498,17.9498,19300.0
2014-08-13 12:00:00,25.08,25.1,25.08,25.09,13700.0,17.9498,17.9641,17.9498,17.957,13700.0
2014-08-13 12:05:00,25.09,25.1,25.08,25.08,49900.0,17.957,17.9641,17.9498,17.9498,49900.0
2014-08-13 12:10:00,25.08,25.08,25.07,25.07,23900.0,17.9498,17.9498,17.9426,17.9426,23900.0
2014-08-13 12:15:00,25.07,25.07,25.05,25.05,12000.0,17.9426,17.9426,17.9283,17.9283,12000.0
2014-08-13 12:20:00,25.04,25.04,25.04,25.04,300.0,17.9212,17.9212,17.9212,17.9212,300.0
2014-08-13 12:25:00,25.05,25.06,25.05,25.06,4700.0,17.9283,17.9355,17.9283,17.9355,4700.0
2014-08-13 12:30:00,25.07,25.07,25.05,25.05,11400.0,17.9426,17.9426,17.9283,17.9283,11400.0
2014-08-13 12:35:00,25.04,25.04,25.02,25.02,8400.0,17.9212,17.9212,17.9069,17.9069,8400.0
2014-08-13 12:40:00,25.02,25.02,25.0,25.0,17100.0,17.9069,17.9069,17.8925,17.8925,17100.0
2014-08-13 12:45:00,25.0,25.02,25.0,25.02,9100.0,17.8925,17.9069,17.8925,17.9069,9100.0
2014-08-13 12:50:00,25.03,25.03,25.0,25.0,17800.0,17.914,17.914,17.8925,17.8925,17800.0
2014-08-13 12:55:00,25.0,25.02,25.0,25.01,13300.0,17.8925,17.9069,17.8925,17.8997,13300.0
2014-08-13 13:00:00,25.01,25.03,25.01,25.01,27800.0,17.8997,17.914,17.8997,17.8997,27800.0
2014-08-13 13:05:00,25.02,25.03,25.02,25.03,5000.0,17.9069,17.914,17.9069,17.914,5000.0
2014-08-13 13:10:00,25.04,25.05,25.04,25.05,2500.0,17.9212,17.9283,17.9212,17.9283,2500.0
2014-08-13 13:15:00,25.05,25.05,25.03,25.03,9000.0,17.9283,17.9283,17.914,17.914,9000.0
2014-08-13 13:20:00,25.03,25.03,25.02,25.02,13500.0,17.914,17.914,17.9069,17.9069,13500.0
2014-08-13 13:25:00,25.02,25.02,25.0,25.0,14000.0,17.9069,17.9069,17.8925,17.8925,14000.0
2014-08-13 13:30:00,25.0,25.01,25.0,25.01,26400.0,17.8925,17.8997,17.8925,17.8997,26400.0
2014-08-13 13:35:00,25.01,25.02,25.01,25.01,7400.0,17.8997,17.9069,17.8997,17.8997,7400.0
2014-08-13 13:40:00,25.01,25.03,25.01,25.03,11600.0,17.8997,17.914,17.8997,17.914,11600.0
2014-08-13 13:45:00,25.03,25.03,25.02,25.03,11700.0,17.914,17.914,17.9069,17.914,11700.0
2014-08-13 13:50:00,25.02,25.03,25.02,25.03,15900.0,17.9069,17.914,17.9069,17.914,15900.0
2014-08-13 13:55:00,25.03,25.04,25.02,25.04,19400.0,17.914,17.9212,17.9069,17.9212,19400.0
2014-08-13 14:00:00,25.04,25.05,25.04,25.04,17300.0,17.9212,17.9283,17.9212,17.9212,17300.0
2014-08-13 14:05:00,25.05,25.05,25.02,25.02,27100.0,17.9283,17.9283,17.9069,17.9069,27100.0
2014-08-13 14:10:00,25.02,25.02,25.0,25.0,26100.0,17.9069,17.9069,17.8925,17.8925,26100.0
2014-08-13 14:15:00,25.01,25.01,25.01,25.01,5300.0,17.8997,17.8997,17.8997,17.8997,5300.0
2014-08-13 14:20:00,25.02,25.03,25.02,25.02,12600.0,17.9069,17.914,17.9069,17.9069,12600.0
2014-08-13 14:25:00,25.02,25.02,25.01,25.01,8100.0,17.9069,17.9069,17.8997,17.8997,8100.0
2014-08-13 14:30:00,25.01,25.01,25.01,25.01,6500.0,17.8997,17.8997,17.8997,17.8997,6500.0
2014-08-13 14:35:00,25.01,25.02,25.01,25.02,8900.0,17.8997,17.9069,17.8997,17.9069,8900.0
2014-08-13 14:40:00,25.02,25.04,25.02,25.03,8100.0,17.9069,17.9212,17.9069,17.914,8100.0
2014-08-13 14:45:00,25.03,25.03,25.01,25.01,28300.0,17.914,17.914,17.8997,17.8997,28300.0
2014-08-13 14:50:00,25.01,25.01,25.0,25.0,28900.0,17.8997,17.8997,17.8925,17.8925,28900.0
2014-08-13 14:55:00,25.0,25.01,25.0,25.0,17500.0,17.8925,17.8997,17.8925,17.8925,17500.0
2014-08-13 15:00:00,25.0,25.0,25.0,25.0,7200.0,17.8925,17.8925,17.8925,17.8925,7200.0
2014-08-13 15:05:00,25.0,25.01,25.0,25.01,16100.0,17.8925,17.8997,17.8925,17.8997,16100.0
2014-08-13 15:10:00,25.01,25.03,25.0,25.03,66200.0,17.8997,17.914,17.8925,17.914,66200.0
2014-08-13 15:15:00,25.03,25.05,25.03,25.04,43300.0,17.914,17.9283,17.914,17.9212,43300.0
2014-08-13 15:20:00,25.04,25.05,25.04,25.05,18600.0,17.9212,17.9283,17.9212,17.9283,18600.0
2014-08-13 15:25:00,25.05,25.07,25.05,25.06,25000.0,17.9283,17.9426,17.9283,17.9355,25000.0
2014-08-13 15:30:00,25.06,25.08,25.06,25.08,23400.0,17.9355,17.9498,17.9355,17.9498,23400.0
2014-08-13 15:35:00,25.08,25.11,25.08,25.1,58900.0,17.9498,17.9713,17.9498,17.9641,58900.0
2014-08-13 15:40:00,25.1,25.13,25.1,25.13,61600.0,17.9641,17.9856,17.9641,17.9856,61600.0
2014-08-13 15:45:00,25.13,25.15,25.13,25.14,67500.0,17.9856,17.9999,17.9856,17.9927,67500.0
2014-08-13 15:50:00,25.14,25.17,25.14,25.17,165000.0,17.9927,18.0142,17.9927,18.0142,165000.0
2014-08-13 15:55:00,25.17,25.21,25.17,25.2,93100.0,18.0142,18.0428,18.0142,18.0357,93100.0
2014-08-14 09:30:00,24.93,24.94,24.65,24.71,404800.0,17.8424,17.8496,17.642,17.685,404800.0
2014-08-14 09:35:00,24.72,24.74,24.58,24.66,241600.0,17.6921,17.7065,17.5919,17.6492,241600.0
2014-08-14 09:40:00,24.66,24.66,24.52,24.54,180200.0,17.6492,17.6492,17.549,17.5633,180200.0
2014-08-14 09:45:00,24.53,24.59,24.41,24.43,381200.0,17.5562,17.5991,17.4703,17.4846,381200.0
2014-08-14 09:50:00,24.44,24.48,24.38,24.46,188100.0,17.4917,17.5204,17.4488,17.5061,188100.0
2014-08-14 09:55:00,24.46,24.56,24.46,24.55,141900.0,17.5061,17.5776,17.5061,17.5705,141900.0
2014-08-14 10:00:00,24.55,24.55,24.48,24.5,125300.0,17.5705,17.5705,17.5204,17.5347,125300.0
2014-08-14 10:05:00,24.5,24.5,24.41,24.42,106200.0,17.5347,17.5347,17.4703,17.4774,106200.0
2014-08-14 10:10:00,24.41,24.42,24.32,24.33,212100.0,17.4703,17.4774,17.4059,17.413,212100.0
2014-08-14 10:15:00,24.33,24.42,24.32,24.39,123300.0,17.413,17.4774,17.4059,17.456,123300.0
2014-08-14 10:20:00,24.38,24.5,24.38,24.48,130200.0,17.4488,17.5347,17.4488,17.5204,130200.0
2014-08-14 10:25:00,24.49,24.53,24.48,24.52,152500.0,17.5275,17.5562,17.5204,17.549,152500.0
2014-08-14 10:30:00,24.53,24.55,24.48,24.55,204800.0,17.5562,17.5705,17.5204,17.5705,204800.0
2014-08-14 10:35:00,24.55,24.56,24.52,24.53,93000.0,17.5705,17.5776,17.549,17.5562,93000.0
2014-08-14 10:40:00,24.52,24.57,24.5,24.57,165900.0,17.549,17.5848,17.5347,17.5848,165900.0
2014-08-14 10:45:00,24.57,24.6,24.56,24.6,87800.0,17.5848,17.6063,17.5776,17.6063,87800.0
2014-08-14 10:50:00,24.6,24.6,24.56,24.57,90000.0,17.6063,17.6063,17.5776,17.5848,90000.0
2014-08-14 10:55:00,24.57,24.57,24.55,24.55,14500.0,17.5848,17.5848,17.5705,17.5705,14500.0
2014-08-14 11:00:00,24.55,24.57,24.53,24.53,54000.0,17.5705,17.5848,17.5562,17.5562,54000.0
2014-08-14 11:05:00,24.53,24.54,24.53,24.54,21300.0,17.5562,17.5633,17.5562,17.5633,21300.0
2014-08-14 11:10:00,24.53,24.54,24.5,24.54,72200.0,17.5562,17.5633,17.5347,17.5633,72200.0
2014-08-14 11:15:00,24.53,24.54,24.53,24.53,21300.0,17.5562,17.5633,17.5562,17.5562,21300.0
2014-08-14 11:20:00,24.53,24.58,24.52,24.58,94500.0,17.5562,17.5919,17.549,17.5919,94500.0
2014-08-14 11:25:00,24.58,24.6,24.57,24.59,92000.0,17.5919,17.6063,17.5848,17.5991,92000.0
2014-08-14 11:30:00,24.6,24.6,24.57,24.59,58100.0,17.6063,17.6063,17.5848,17.5991,58100.0
2014-08-14 11:35:00,24.59,24.65,24.58,24.65,103600.0,17.5991,17.642,17.5919,17.642,103600.0
2014-08-14 11:40:00,24.65,24.66,24.63,24.66,46100.0,17.642,17.6492,17.6277,17.6492,46100.0
2014-08-14 11:45:00,24.66,24.66,24.61,24.63,54200.0,17.6492,17.6492,17.6134,17.6277,54200.0
2014-08-14 11:50:00,24.63,24.63,24.62,24.63,15300.0,17.6277,17.6277,17.6206,17.6277,15300.0
2014-08-14 11:55:00,24.63,24.69,24.63,24.68,74000.0,17.6277,17.6707,17.6277,17.6635,74000.0
2014-08-14 12:00:00,24.68,24.68,24.65,24.66,25000.0,17.6635,17.6635,17.642,17.6492,25000.0
2014-08-14 12:05:00,24.66,24.67,24.65,24.65,47000.0,17.6492,17.6564,17.642,17.642,47000.0
2014-08-14 12:10:00,24.64,24.64,24.58,24.59,31600.0,17.6349,17.6349,17.5919,17.5991,31600.0
2014-08-14 12:15:00,24.6,24.6,24.56,24.56,49400.0,17.6063,17.6063,17.5776,17.5776,49400.0
2014-08-14 12:20:00,24.56,24.56,24.52,24.52,37000.0,17.5776,17.5776,17.549,17.549,37000.0
2014-08-14 12:25:00,24.52,24.54,24.5,24.52,46800.0,17.549,17.5633,17.5347,17.549,46800.0
2014-08-14 12:30:00,24.52,24.52,24.5,24.51,33800.0,17.549,17.549,17.5347,17.5418,33800.0
2014-08-14 12:35:00,24.51,24.51,24.5,24.5,49000.0,17.5418,17.5418,17.5347,17.5347,49000.0
2014-08-14 12:40:00,24.5,24.57,24.5,24.57,44200.0,17.5347,17.5848,17.5347,17.5848,44200.0
2014-08-14 12:45:00,24.57,24.59,24.56,24.56,41700.0,17.5848,17.5991,17.5776,17.5776,41700.0
2014-08-14 12:50:00,24.56,24.57,24.56,24.57,20000.0,17.5776,17.5848,17.5776,17.5848,20000.0
2014-08-14 12:55:00,24.56,24.57,24.55,24.56,44800.0,17.5776,17.5848,17.5705,17.5776,44800.0
2014-08-14 13:00:00,24.56,24.57,24.53,24.56,27900.0,17.5776,17.5848,17.5562,17.5776,27900.0
2014-08-14 13:05:00,24.55,24.58,24.55,24.58,11800.0,17.5705,17.5919,17.5705,17.5919,11800.0
2014-08-14 13:10:00,24.58,24.6,24.58,24.59,21700.0,17.5919,17.6063,17.5919,17.5991,21700.0
2014-08-14 13:15:00,24.6,24.61,24.59,24.6,37400.0,17.6063,17.6134,17.5991,17.6063,37400.0
2014-08-14 13:20:00,24.61,24.61,24.6,24.6,22600.0,17.6134,17.6134,17.6063,17.6063,22600.0
2014-08-14 13:25:00,24.61,24.62,24.61,24.62,6900.0,17.6134,17.6206,17.6134,17.6206,6900.0
2014-08-14 13:30:00,24.61,24.61,24.59,24.6,81000.0,17.6134,17.6134,17.5991,17.6063,81000.0
2014-08-14 13:35:00,24.6,24.61,24.6,24.6,20800.0,17.6063,17.6134,17.6063,17.6063,20800.0
2014-08-14 13:40:00,24.6,24.6,24.59,24.59,29300.0,17.6063,17.6063,17.5991,17.5991,29300.0
2014-08-14 13:45:00,24.58,24.59,24.58,24.58,4500.0,17.5919,17.5991,17.5919,17.5919,4500.0
2014-08-14 13:50:00,24.59,24.61,24.59,24.61,17000.0,17.5991,17.6134,17.5991,17.6134,17000.0
2014-08-14 13:55:00,24.61,24.62,24.58,24.58,43500.0,17.6134,17.6206,17.5919,17.5919,43500.0
2014-08-14 14:00:00,24.58,24.58,24.54,24.54,17600.0,17.5919,17.5919,17.5633,17.5633,17600.0
2014-08-14 14:05:00,24.54,24.57,24.54,24.57,16000.0,17.5633,17.5848,17.5633,17.5848,16000.0
2014-08-14 14:10:00,24.57,24.6,24.57,24.58,23000.0,17.5848,17.6063,17.5848,17.5919,23000.0
2014-08-14 14:15:00,24.58,24.58,24.58,24.58,16600.0,17.5919,17.5919,17.5919,17.5919,16600.0
2014-08-14 14:20:00,24.58,24.59,24.57,24.58,29700.0,17.5919,17.5991,17.5848,17.5919,29700.0
2014-08-14 14:25:00,24.58,24.58,24.58,24.58,13700.0,17.5919,17.5919,17.5919,17.5919,13700.0
2014-08-14 14:30:00,24.58,24.6,24.58,24.58,41000.0,17.5919,17.6063,17.5919,17.5919,41000.0
2014-08-14 14:35:00,24.59,24.59,24.58,24.58,48200.0,17.5991,17.5991,17.5919,17.5919,48200.0
2014-08-14 14:40:00,24.57,24.58,24.57,24.57,16400.0,17.5848,17.5919,17.5848,17.5848,16400.0
2014-08-14 14:45:00,24.57,24.57,24.57,24.57,10200.0,17.5848,17.5848,17.5848,17.5848,10200.0
2014-08-14 14:50:00,24.57,24.57,24.53,24.53,24700.0,17.5848,17.5848,17.5562,17.5562,24700.0
2014-08-14 14:55:00,24.52,24.55,24.52,24.53,120600.0,17.549,17.5705,17.549,17.5562,120600.0
2014-08-14 15:00:00,24.53,24.53,24.51,24.51,59000.0,17.5562,17.5562,17.5418,17.5418,59000.0
2014-08-14 15:05:00,24.51,24.52,24.5,24.5,66500.0,17.5418,17.549,17.5347,17.5347,66500.0
2014-08-14 15:10:00,24.51,24.51,24.5,24.51,25900.0,17.5418,17.5418,17.5347,17.5418,25900.0
2014-08-14 15:15:00,24.52,24.52,24.47,24.5,152800.0,17.549,17.549,17.5132,17.5347,152800.0
2014-08-14 15:20:00,24.5,24.5,24.48,24.48,54600.0,17.5347,17.5347,17.5204,17.5204,54600.0
2014-08-14 15:25:00,24.49,24.5,24.48,24.5,37400.0,17.5275,17.5347,17.5204,17.5347,37400.0
2014-08-14 15:30:00,24.5,24.5,24.48,24.49,80700.0,17.5347,17.5347,17.5204,17.5275,80700.0
2014-08-14 15:35:00,24.49,24.5,24.48,24.5,116500.0,17.5275,17.5347,17.5204,17.5347,116500.0
2014-08-14 15:40:00,24.5,24.5,24.49,24.5,20700.0,17.5347,17.5347,17.5275,17.5347,20700.0
2014-08-14 15:45:00,24.5,24.55,24.5,24.52,230200.0,17.5347,17.5705,17.5347,17.549,230200.0
2014-08-14 15:50:00,24.53,24.55,24.53,24.54,126700.0,17.5562,17.5705,17.5562,17.5633,126700.0
2014-08-14 15:55:00,24.54,24.54,24.53,24.53,33900.0,17.5633,17.5633,17.5562,17.5562,33900.0
2014-08-15 09:30:00,24.59,24.6,24.49,24.49,90000.0,17.5991,17.6063,17.5275,17.5275,90000.0
2014-08-15 09:35:00,24.48,24.49,24.47,24.49,17800.0,17.5204,17.5275,17.5132,17.5275,17800.0
2014-08-15 09:40:00,24.48,24.49,24.45,24.45,33500.0,17.5204,17.5275,17.4989,17.4989,33500.0
2014-08-15 09:45:00,24.46,24.52,24.45,24.51,74100.0,17.5061,17.549,17.4989,17.5418,74100.0
2014-08-15 09:50:00,24.52,24.54,24.51,24.54,6500.0,17.549,17.5633,17.5418,17.5633,6500.0
2014-08-15 09:55:00,24.54,24.54,24.5,24.5,23700.0,17.5633,17.5633,17.5347,17.5347,23700.0
2014-08-15 10:00:00,24.5,24.52,24.5,24.51,13000.0,17.5347,17.549,17.5347,17.5418,13000.0
2014-08-15 10:05:00,24.51,24.55,24.51,24.55,13500.0,17.5418,17.5705,17.5418,17.5705,13500.0
2014-08-15 10:10:00,24.55,24.56,24.53,24.54,23100.0,17.5705,17.5776,17.5562,17.5633,23100.0
2014-08-15 10:15:00,24.54,24.55,24.54,24.55,166300.0,17.5633,17.5705,17.5633,17.5705,166300.0
2014-08-15 10:20:00,24.55,24.55,24.54,24.55,3500.0,17.5705,17.5705,17.5633,17.5705,3500.0
2014-08-15 10:25:00,24.55,24.55,24.55,24.55,122100.0,17.5705,17.5705,17.5705,17.5705,122100.0
2014-08-15 10:30:00,24.55,24.57,24.54,24.57,90800.0,17.5705,17.5848,17.5633,17.5848,90800.0
2014-08-15 10:35:00,24.58,24.6,24.56,24.56,69000.0,17.5919,17.6063,17.5776,17.5776,69000.0
2014-08-15 10:40:00,24.57,24.57,24.52,24.53,93400.0,17.5848,17.5848,17.549,17.5562,93400.0
2014-08-15 10:45:00,24.53,24.53,24.5,24.5,72700.0,17.5562,17.5562,17.5347,17.5347,72700.0
2014-08-15 10:50:00,24.51,24.52,24.47,24.47,64800.0,17.5418,17.549,17.5132,17.5132,64800.0
2014-08-15 10:55:00,24.47,24.48,24.41,24.45,92800.0,17.5132,17.5204,17.4703,17.4989,92800.0
2014-08-15 11:00:00,24.45,24.47,24.44,24.45,45600.0,17.4989,17.5132,17.4917,17.4989,45600.0
2014-08-15 11:05:00,24.44,24.45,24.43,24.45,70600.0,17.4917,17.4989,17.4846,17.4989,70600.0
2014-08-15 11:10:00,24.44,24.5,24.44,24.49,64000.0,17.4917,17.5347,17.4917,17.5275,64000.0
2014-08-15 11:15:00,24.49,24.51,24.47,24.47,16500.0,17.5275,17.5418,17.5132,17.5132,16500.0
2014-08-15 11:20:00,24.46,24.46,24.42,24.42,17800.0,17.5061,17.5061,17.4774,17.4774,17800.0
2014-08-15 11:25:00,24.42,24.42,24.4,24.4,47900.0,17.4774,17.4774,17.4631,17.4631,47900.0
2014-08-15 11:30:00,24.4,24.41,24.36,24.37,84600.0,17.4631,17.4703,17.4345,17.4416,84600.0
2014-08-15 11:35:00,24.38,24.42,24.38,24.39,59600.0,17.4488,17.4774,17.4488,17.456,59600.0
2014-08-15 11:40:00,24.39,24.39,24.36,24.37,65500.0,17.456,17.456,17.4345,17.4416,65500.0
2014-08-15 11:45:00,24.37,24.4,24.37,24.39,32400.0,17.4416,17.4631,17.4416,17.456,32400.0
2014-08-15 11:50:00,24.39,24.4,24.35,24.35,37800.0,17.456,17.4631,17.4273,17.4273,37800.0
2014-08-15 11:55:00,24.35,24.35,24.31,24.32,62100.0,17.4273,17.4273,17.3987,17.4059,62100.0
2014-08-15 12:00:00,24.31,24.32,24.3,24.32,31900.0,17.3987,17.4059,17.3915,17.4059,31900.0
2014-08-15 12:05:00,24.32,24.33,24.31,24.32,48600.0,17.4059,17.413,17.3987,17.4059,48600.0
2014-08-15 12:10:00,24.32,24.32,24.31,24.31,53600.0,17.4059,17.4059,17.3987,17.3987,53600.0
2014-08-15 12:15:00,24.32,24.32,24.28,24.29,50400.0,17.4059,17.4059,17.3772,17.3844,50400.0
2014-08-15 12:20:00,24.3,24.3,24.28,24.3,38500.0,17.3915,17.3915,17.3772,17.3915,38500.0
2014-08-15 12:25:00,24.31,24.39,24.31,24.39,25000.0,17.3987,17.456,17.3987,17.456,25000.0
2014-08-15 12:30:00,24.39,24.41,24.36,24.36,36800.0,17.456,17.4703,17.4345,17.4345,36800.0
2014-08-15 12:35:00,24.37,24.37,24.35,24.37,22600.0,17.4416,17.4416,17.4273,17.4416,22600.0
2014-08-15 12:40:00,24.38,24.42,24.38,24.42,14400.0,17.4488,17.4774,17.4488,17.4774,14400.0
2014-08-15 12:45:00,24.42,24.42,24.39,24.4,15100.0,17.4774,17.4774,17.456,17.4631,15100.0
2014-08-15 12:50:00,24.39,24.4,24.38,24.39,9900.0,17.456,17.4631,17.4488,17.456,9900.0
2014-08-15 12:55:00,24.4,24.41,24.39,24.39,9200.0,17.4631,17.4703,17.456,17.456,9200.0
2014-08-15 13:00:00,24.39,24.39,24.37,24.38,14400.0,17.456,17.456,17.4416,17.4488,14400.0
2014-08-15 13:05:00,24.38,24.42,24.38,24.42,8800.0,17.4488,17.4774,17.4488,17.4774,8800.0
2014-08-15 13:10:00,24.42,24.42,24.41,24.42,1000.0,17.4774,17.4774,17.4703,17.4774,1000.0
2014-08-15 13:15:00,24.42,24.43,24.42,24.42,4300.0,17.4774,17.4846,17.4774,17.4774,4300.0
2014-08-15 13:20:00,24.42,24.44,24.42,24.44,31100.0,17.4774,17.4917,17.4774,17.4917,31100.0
2014-08-15 13:25:00,24.43,24.44,24.42,24.42,21800.0,17.4846,17.4917,17.4774,17.4774,21800.0
2014-08-15 13:30:00,24.41,24.41,24.37,24.38,14600.0,17.4703,17.4703,17.4416,17.4488,14600.0
2014-08-15 13:35:00,24.38,24.38,24.36,24.36,16400.0,17.4488,17.4488,17.4345,17.4345,16400.0
2014-08-15 13:40:00,24.37,24.38,24.37,24.38,11800.0,17.4416,17.4488,17.4416,17.4488,11800.0
2014-08-15 13:45:00,24.37,24.37,24.36,24.36,6600.0,17.4416,17.4416,17.4345,17.4345,6600.0
2014-08-15 13:50:00,24.36,24.39,24.36,24.36,25900.0,17.4345,17.456,17.4345,17.4345,25900.0
2014-08-15 13:55:00,24.36,24.36,24.36,24.36,11000.0,17.4345,17.4345,17.4345,17.4345,11000.0
2014-08-15 14:00:00,24.37,24.39,24.36,24.36,25600.0,17.4416,17.456,17.4345,17.4345,25600.0
2014-08-15 14:05:00,24.36,24.39,24.36,24.39,7200.0,17.4345,17.456,17.4345,17.456,7200.0
2014-08-15 14:10:00,24.39,24.4,24.39,24.4,1200.0,17.456,17.4631,17.456,17.4631,1200.0
2014-08-15 14:15:00,24.4,24.41,24.4,24.4,27300.0,17.4631,17.4703,17.4631,17.4631,27300.0
2014-08-15 14:20:00,24.39,24.4,24.39,24.4,11100.0,17.456,17.4631,17.456,17.4631,11100.0
2014-08-15 14:25:00,24.4,24.42,24.4,24.42,20600.0,17.4631,17.4774,17.4631,17.4774,20600.0
2014-08-15 14:30:00,24.42,24.45,24.42,24.43,21000.0,17.4774,17.4989,17.4774,17.4846,21000.0
2014-08-15 14:35:00,24.43,24.45,24.43,24.45,10100.0,17.4846,17.4989,17.4846,17.4989,10100.0
2014-08-15 14:40:00,24.45,24.49,24.45,24.49,47700.0,17.4989,17.5275,17.4989,17.5275,47700.0
2014-08-15 14:45:00,24.49,24.49,24.48,24.48,13100.0,17.5275,17.5275,17.5204,17.5204,13100.0
2014-08-15 14:50:00,24.48,24.48,24.46,24.47,13700.0,17.5204,17.5204,17.5061,17.5132,13700.0
2014-08-15 14:55:00,24.47,24.47,24.45,24.46,9300.0,17.5132,17.5132,17.4989,17.5061,9300.0
2014-08-15 15:00:00,24.46,24.46,24.43,24.43,31500.0,17.5061,17.5061,17.4846,17.4846,31500.0
2014-08-15 15:05:00,24.43,24.43,24.42,24.43,25900.0,17.4846,17.4846,17.4774,17.4846,25900.0
2014-08-15 15:10:00,24.43,24.44,24.43,24.44,1700.0,17.4846,17.4917,17.4846,17.4917,1700.0
2014-08-15 15:15:00,24.43,24.43,24.42,24.42,13200.0,17.4846,17.4846,17.4774,17.4774,13200.0
2014-08-15 15:20:00,24.42,24.44,24.41,24.44,55300.0,17.4774,17.4917,17.4703,17.4917,55300.0
2014-08-15 15:25:00,24.44,24.45,24.43,24.43,47700.0,17.4917,17.4989,17.4846,17.4846,47700.0
2014-08-15 15:30:00,24.43,24.48,24.43,24.48,55100.0,17.4846,17.5204,17.4846,17.5204,55100.0
2014-08-15 15:35:00,24.48,24.49,24.44,24.45,45000.0,17.5204,17.5275,17.4917,17.4989,45000.0
2014-08-15 15:40:00,24.44,24.45,24.44,24.45,18000.0,17.4917,17.4989,17.4917,17.4989,18000.0
2014-08-15 15:45:00,24.45,24.45,24.42,24.44,59700.0,17.4989,17.4989,17.4774,17.4917,59700.0
2014-08-15 15:50:00,24.43,24.45,24.43,24.45,124400.0,17.4846,17.4989,17.4846,17.4989,124400.0
2014-08-15 15:55:00,24.44,24.44,24.43,24.44,52900.0,17.4917,17.4917,17.4846,17.4917,52900.0
2014-08-18 09:30:00,24.52,24.52,24.49,24.51,48800.0,17.549,17.549,17.5275,17.5418,48800.0
2014-08-18 09:35:00,24.51,24.52,24.51,24.52,42600.0,17.5418,17.549,17.5418,17.549,42600.0
2014-08-18 09:40:00,24.53,24.53,24.5,24.51,32300.0,17.5562,17.5562,17.5347,17.5418,32300.0
2014-08-18 09:45:00,24.5,24.5,24.45,24.46,52600.0,17.5347,17.5347,17.4989,17.5061,52600.0
2014-08-18 09:50:00,24.47,24.48,24.44,24.45,52600.0,17.5132,17.5204,17.4917,17.4989,52600.0
2014-08-18 09:55:00,24.44,24.45,24.43,24.44,22800.0,17.4917,17.4989,17.4846,17.4917,22800.0
2014-08-18 10:00:00,24.45,24.48,24.45,24.48,52800.0,17.4989,17.5204,17.4989,17.5204,52800.0
2014-08-18 10:05:00,24.47,24.49,24.47,24.49,22100.0,17.5132,17.5275,17.5132,17.5275,22100.0
2014-08-18 10:10:00,24.5,24.5,24.48,24.48,62300.0,17.5347,17.5347,17.5204,17.5204,62300.0
2014-08-18 10:15:00,24.49,24.5,24.47,24.47,52800.0,17.5275,17.5347,17.5132,17.5132,52800.0
2014-08-18 10:20:00,24.47,24.48,24.46,24.48,25800.0,17.5132,17.5204,17.5061,17.5204,25800.0
2014-08-18 10:25:00,24.49,24.49,24.48,24.49,33500.0,17.5275,17.5275,17.5204,17.5275,33500.0
2014-08-18 10:30:00,24.48,24.48,24.47,24.47,20000.0,17.5204,17.5204,17.5132,17.5132,20000.0
2014-08-18 10:35:00,24.47,24.5,24.47,24.5,66800.0,17.5132,17.5347,17.5132,17.5347,66800.0
2014-08-18 10:40:00,24.5,24.5,24.48,24.48,11700.0,17.5347,17.5347,17.5204,17.5204,11700.0
2014-08-18 10:45:00,24.49,24.5,24.49,24.49,9100.0,17.5275,17.5347,17.5275,17.5275,9100.0
2014-08-18 10:50:00,24.5,24.52,24.5,24.52,56200.0,17.5347,17.549,17.5347,17.549,56200.0
2014-08-18 10:55:00,24.53,24.54,24.51,24.53,35000.0,17.5562,17.5633,17.5418,17.5562,35000.0
2014-08-18 11:00:00,24.53,24.55,24.52,24.52,49000.0,17.5562,17.5705,17.549,17.549,49000.0
2014-08-18 11:05:00,24.52,24.53,24.51,24.53,32500.0,17.549,17.5562,17.5418,17.5562,32500.0
2014-08-18 11:10:00,24.54,24.56,24.53,24.54,69500.0,17.5633,17.5776,17.5562,17.5633,69500.0
2014-08-18 11:15:00,24.53,24.53,24.52,24.52,20300.0,17.5562,17.5562,17.549,17.549,20300.0
2014-08-18 11:20:00,24.52,24.57,24.52,24.57,18300.0,17.549,17.5848,17.549,17.5848,18300.0
2014-08-18 11:25:00,24.57,24.59,24.57,24.59,40000.0,17.5848,17.5991,17.5848,17.5991,40000.0
2014-08-18 11:30:00,24.59,24.59,24.57,24.57,53600.0,17.5991,17.5991,17.5848,17.5848,53600.0
2014-08-18 11:35:00,24.58,24.58,24.58,24.58,27600.0,17.5919,17.5919,17.5919,17.5919,27600.0
2014-08-18 11:40:00,24.58,24.58,24.57,24.58,96300.0,17.5919,17.5919,17.5848,17.5919,96300.0
2014-08-18 11:45:00,24.58,24.58,24.58,24.58,4300.0,17.5919,17.5919,17.5919,17.5919,4300.0
2014-08-18 11:50:00,24.58,24.58,24.57,24.58,13600.0,17.5919,17.5919,17.5848,17.5919,13600.0
2014-08-18 11:55:00,24.58,24.59,24.58,24.59,18700.0,17.5919,17.5991,17.5919,17.5991,18700.0
2014-08-18 12:00:00,24.59,24.6,24.59,24.6,9300.0,17.5991,17.6063,17.5991,17.6063,9300.0
2014-08-18 12:05:00,24.6,24.63,24.6,24.62,64800.0,17.6063,17.6277,17.6063,17.6206,64800.0
2014-08-18 12:10:00,24.61,24.61,24.59,24.59,13500.0,17.6134,17.6134,17.5991,17.5991,13500.0
2014-08-18 12:15:00,24.59,24.61,24.59,24.61,18900.0,17.5991,17.6134,17.5991,17.6134,18900.0
2014-08-18 12:20:00,24.61,24.61,24.6,24.6,3100.0,17.6134,17.6134,17.6063,17.6063,3100.0
2014-08-18 12:25:00,24.6,24.61,24.6,24.61,12500.0,17.6063,17.6134,17.6063,17.6134,12500.0
2014-08-18 12:30:00,24.61,24.62,24.61,24.62,10800.0,17.6134,17.6206,17.6134,17.6206,10800.0
2014-08-18 12:35:00,24.62,24.63,24.61,24.61,12800.0,17.6206,17.6277,17.6134,17.6134,12800.0
2014-08-18 12:40:00,24.62,24.62,24.59,24.61,133400.0,17.6206,17.6206,17.5991,17.6134,133400.0
2014-08-18 12:45:00,24.6,24.61,24.59,24.59,72300.0,17.6063,17.6134,17.5991,17.5991,72300.0
2014-08-18 12:50:00,24.59,24.62,24.59,24.62,11600.0,17.5991,17.6206,17.5991,17.6206,11600.0
2014-08-18 12:55:00,24.62,24.63,24.61,24.63,22800.0,17.6206,17.6277,17.6134,17.6277,22800.0
2014-08-18 13:00:00,24.63,24.63,24.61,24.61,12400.0,17.6277,17.6277,17.6134,17.6134,12400.0
2014-08-18 13:05:00,24.61,24.63,24.61,24.63,14100.0,17.6134,17.6277,17.6134,17.6277,14100.0
2014-08-18 13:10:00,24.64,24.65,24.64,24.64,13500.0,17.6349,17.642,17.6349,17.6349,13500.0
2014-08-18 13:15:00,24.64,24.64,24.64,24.64,700.0,17.6349,17.6349,17.6349,17.6349,700.0
2014-08-18 13:20:00,24.64,24.65,24.63,24.64,35500.0,17.6349,17.642,17.6277,17.6349,35500.0
2014-08-18 13:25:00,24.64,24.64,24.64,24.64,11300.0,17.6349,17.6349,17.6349,17.6349,11300.0
2014-08-18 13:30:00,24.63,24.64,24.63,24.64,15300.0,17.6277,17.6349,17.6277,17.6349,15300.0
2014-08-18 13:35:00,24.65,24.65,24.65,24.65,5500.0,17.642,17.642,17.642,17.642,5500.0
2014-08-18 13:40:00,24.65,24.65,24.64,24.64,3500.0,17.642,17.642,17.6349,17.6349,3500.0
2014-08-18 13:45:00,24.65,24.65,24.65,24.65,1600.0,17.642,17.642,17.642,17.642,1600.0
2014-08-18 13:50:00,24.65,24.65,24.63,24.65,25100.0,17.642,17.642,17.6277,17.642,25100.0
2014-08-18 13:55:00,24.64,24.64,24.64,24.64,42900.0,17.6349,17.6349,17.6349,17.6349,42900.0
2014-08-18 14:00:00,24.64,24.65,24.64,24.65,8000.0,17.6349,17.642,17.6349,17.642,8000.0
2014-08-18 14:05:00,24.65,24.65,24.64,24.64,27400.0,17.642,17.642,17.6349,17.6349,27400.0
2014-08-18 14:10:00,24.64,24.64,24.64,24.64,17500.0,17.6349,17.6349,17.6349,17.6349,17500.0
2014-08-18 14:15:00,24.65,24.65,24.65,24.65,1300.0,17.642,17.642,17.642,17.642,1300.0
2014-08-18 14:20:00,24.65,24.65,24.65,24.65,14000.0,17.642,17.642,17.642,17.642,14000.0
2014-08-18 14:25:00,24.65,24.65,24.64,24.64,3800.0,17.642,17.642,17.6349,17.6349,3800.0
2014-08-18 14:30:00,24.64,24.64,24.64,24.64,1900.0,17.6349,17.6349,17.6349,17.6349,1900.0
2014-08-18 14:35:00,24.64,24.64,24.63,24.64,34400.0,17.6349,17.6349,17.6277,17.6349,34400.0
2014-08-18 14:40:00,24.64,24.64,24.64,24.64,7500.0,17.6349,17.6349,17.6349,17.6349,7500.0
2014-08-18 14:45:00,24.65,24.65,24.64,24.64,22400.0,17.642,17.642,17.6349,17.6349,22400.0
2014-08-18 14:50:00,24.63,24.63,24.61,24.63,20600.0,17.6277,17.6277,17.6134,17.6277,20600.0
2014-08-18 14:55:00,24.63,24.63,24.61,24.61,9300.0,17.6277,17.6277,17.6134,17.6134,9300.0
2014-08-18 15:00:00,24.62,24.62,24.6,24.61,42000.0,17.6206,17.6206,17.6063,17.6134,42000.0
2014-08-18 15:05:00,24.61,24.61,24.61,24.61,7600.0,17.6134,17.6134,17.6134,17.6134,7600.0
2014-08-18 15:10:00,24.61,24.62,24.6,24.62,62900.0,17.6134,17.6206,17.6063,17.6206,62900.0
2014-08-18 15:15:00,24.61,24.63,24.61,24.61,28500.0,17.6134,17.6277,17.6134,17.6134,28500.0
2014-08-18 15:20:00,24.61,24.61,24.6,24.6,27000.0,17.6134,17.6134,17.6063,17.6063,27000.0
2014-08-18 15:25:00,24.6,24.6,24.59,24.6,22400.0,17.6063,17.6063,17.5991,17.6063,22400.0
2014-08-18 15:30:00,24.6,24.6,24.59,24.59,15600.0,17.6063,17.6063,17.5991,17.5991,15600.0
2014-08-18 15:35:00,24.59,24.6,24.59,24.59,8100.0,17.5991,17.6063,17.5991,17.5991,8100.0
2014-08-18 15:40:00,24.59,24.59,24.58,24.59,38800.0,17.5991,17.5991,17.5919,17.5991,38800.0
2014-08-18 15:45:00,24.59,24.63,24.59,24.62,119000.0,17.5991,17.6277,17.5991,17.6206,119000.0
2014-08-18 15:50:00,24.63,24.64,24.62,24.63,41500.0,17.6277,17.6349,17.6206,17.6277,41500.0
2014-08-18 15:55:00,24.63,24.64,24.62,24.63,43900.0,17.6277,17.6349,17.6206,17.6277,43900.0
2014-08-19 09:30:00,24.63,24.67,24.6,24.67,38500.0,17.6277,17.6564,17.6063,17.6564,38500.0
2014-08-19 09:35:00,24.67,24.68,24.63,24.63,48000.0,17.6564,17.6635,17.6277,17.6277,48000.0
2014-08-19 09:40:00,24.64,24.65,24.63,24.63,21900.0,17.6349,17.642,17.6277,17.6277,21900.0
2014-08-19 09:45:00,24.64,24.64,24.62,24.63,32500.0,17.6349,17.6349,17.6206,17.6277,32500.0
2014-08-19 09:50:00,24.64,24.65,24.63,24.64,39100.0,17.6349,17.642,17.6277,17.6349,39100.0
2014-08-19 09:55:00,24.64,24.65,24.63,24.64,27800.0,17.6349,17.642,17.6277,17.6349,27800.0
2014-08-19 10:00:00,24.64,24.66,24.64,24.65,55200.0,17.6349,17.6492,17.6349,17.642,55200.0
2014-08-19 10:05:00,24.65,24.65,24.61,24.61,39400.0,17.642,17.642,17.6134,17.6134,39400.0
2014-08-19 10:10:00,24.61,24.63,24.61,24.63,21200.0,17.6134,17.6277,17.6134,17.6277,21200.0
2014-08-19 10:15:00,24.63,24.63,24.61,24.63,29400.0,17.6277,17.6277,17.6134,17.6277,29400.0
2014-08-19 10:20:00,24.63,24.63,24.62,24.63,4500.0,17.6277,17.6277,17.6206,17.6277,4500.0
2014-08-19 10:25:00,24.63,24.64,24.63,24.64,2400.0,17.6277,17.6349,17.6277,17.6349,2400.0
2014-08-19 10:30:00,24.64,24.64,24.63,24.64,54700.0,17.6349,17.6349,17.6277,17.6349,54700.0
2014-08-19 10:35:00,24.64,24.64,24.61,24.62,45900.0,17.6349,17.6349,17.6134,17.6206,45900.0
2014-08-19 10:40:00,24.61,24.64,24.61,24.64,12800.0,17.6134,17.6349,17.6134,17.6349,12800.0
2014-08-19 10:45:00,24.64,24.68,24.64,24.67,12200.0,17.6349,17.6635,17.6349,17.6564,12200.0
2014-08-19 10:50:00,24.67,24.67,24.67,24.67,3800.0,17.6564,17.6564,17.6564,17.6564,3800.0
2014-08-19 10:55:00,24.68,24.68,24.67,24.67,6100.0,17.6635,17.6635,17.6564,17.6564,6100.0
2014-08-19 11:00:00,24.68,24.68,24.67,24.67,8800.0,17.6635,17.6635,17.6564,17.6564,8800.0
2014-08-19 11:05:00,24.67,24.67,24.65,24.66,10600.0,17.6564,17.6564,17.642,17.6492,10600.0
2014-08-19 11:10:00,24.66,24.66,24.66,24.66,15200.0,17.6492,17.6492,17.6492,17.6492,15200.0
2014-08-19 11:15:00,24.66,24.66,24.66,24.66,2200.0,17.6492,17.6492,17.6492,17.6492,2200.0
2014-08-19 11:20:00,24.66,24.66,24.64,24.65,17700.0,17.6492,17.6492,17.6349,17.642,17700.0
2014-08-19 11:25:00,24.64,24.65,24.64,24.65,18300.0,17.6349,17.642,17.6349,17.642,18300.0
2014-08-19 11:30:00,24.65,24.66,24.65,24.65,11400.0,17.642,17.6492,17.642,17.642,11400.0
2014-08-19 11:35:00,24.65,24.66,24.64,24.64,22000.0,17.642,17.6492,17.6349,17.6349,22000.0
2014-08-19 11:40:00,24.64,24.65,24.63,24.63,18800.0,17.6349,17.642,17.6277,17.6277,18800.0
2014-08-19 11:45:00,24.63,24.64,24.63,24.64,15200.0,17.6277,17.6349,17.6277,17.6349,15200.0
2014-08-19 11:50:00,24.64,24.66,24.64,24.65,9900.0,17.6349,17.6492,17.6349,17.642,9900.0
2014-08-19 11:55:00,24.66,24.66,24.66,24.66,4100.0,17.6492,17.6492,17.6492,17.6492,4100.0
2014-08-19 12:00:00,24.66,24.66,24.64,24.64,14700.0,17.6492,17.6492,17.6349,17.6349,14700.0
2014-08-19 12:05:00,24.63,24.64,24.63,24.64,3500.0,17.6277,17.6349,17.6277,17.6349,3500.0
2014-08-19 12:10:00,24.64,24.64,24.64,24.64,600.0,17.6349,17.6349,17.6349,17.6349,600.0
2014-08-19 12:15:00,24.64,24.64,24.64,24.64,300.0,17.6349,17.6349,17.6349,17.6349,300.0
2014-08-19 12:20:00,24.63,24.64,24.63,24.64,5000.0,17.6277,17.6349,17.6277,17.6349,5000.0
2014-08-19 12:25:00,24.64,24.66,24.64,24.65,34100.0,17.6349,17.6492,17.6349,17.642,34100.0
2014-08-19 12:30:00,24.65,24.66,24.65,24.66,3000.0,17.642,17.6492,17.642,17.6492,3000.0
2014-08-19 12:35:00,24.66,24.66,24.66,24.66,100.0,17.6492,17.6492,17.6492,17.6492,100.0
2014-08-19 12:40:00,24.65,24.65,24.65,24.65,17800.0,17.642,17.642,17.642,17.642,17800.0
2014-08-19 12:45:00,24.65,24.65,24.65,24.65,2200.0,17.642,17.642,17.642,17.642,2200.0
2014-08-19 12:50:00,24.65,24.65,24.65,24.65,1000.0,17.642,17.642,17.642,17.642,1000.0
2014-08-19 12:55:00,24.65,24.66,24.65,24.65,24700.0,17.642,17.6492,17.642,17.642,24700.0
2014-08-19 13:00:00,24.66,24.66,24.65,24.65,11400.0,17.6492,17.6492,17.642,17.642,11400.0
2014-08-19 13:05:00,24.65,24.65,24.65,24.65,1300.0,17.642,17.642,17.642,17.642,1300.0
2014-08-19 13:10:00,24.65,24.65,24.65,24.65,1100.0,17.642,17.642,17.642,17.642,1100.0
2014-08-19 13:15:00,24.65,24.65,24.64,24.64,500.0,17.642,17.642,17.6349,17.6349,500.0
2014-08-19 13:20:00,24.65,24.65,24.65,24.65,200.0,17.642,17.642,17.642,17.642,200.0
2014-08-19 13:25:00,24.65,24.65,24.64,24.64,11600.0,17.642,17.642,17.6349,17.6349,11600.0
2014-08-19 13:30:00,24.64,24.64,24.63,24.63,1600.0,17.6349,17.6349,17.6277,17.6277,1600.0
2014-08-19 13:35:00,24.63,24.63,24.63,24.63,0.0,17.6277,17.6277,17.6277,17.6277,0.0
2014-08-19 13:40:00,24.64,24.64,24.63,24.64,800.0,17.6349,17.6349,17.6277,17.6349,800.0
2014-08-19 13:45:00,24.64,24.64,24.64,24.64,1100.0,17.6349,17.6349,17.6349,17.6349,1100.0
2014-08-19 13:50:00,24.64,24.64,24.63,24.64,3200.0,17.6349,17.6349,17.6277,17.6349,3200.0
2014-08-19 13:55:00,24.64,24.65,24.64,24.65,15600.0,17.6349,17.642,17.6349,17.642,15600.0
2014-08-19 14:00:00,24.65,24.65,24.65,24.65,15000.0,17.642,17.642,17.642,17.642,15000.0
2014-08-19 14:05:00,24.65,24.65,24.65,24.65,5300.0,17.642,17.642,17.642,17.642,5300.0
2014-08-19 14:10:00,24.65,24.65,24.65,24.65,900.0,17.642,17.642,17.642,17.642,900.0
2014-08-19 14:15:00,24.65,24.65,24.65,24.65,500.0,17.642,17.642,17.642,17.642,500.0
2014-08-19 14:20:00,24.65,24.65,24.64,24.65,600.0,17.642,17.642,17.6349,17.642,600.0
2014-08-19 14:25:00,24.65,24.67,24.65,24.65,72800.0,17.642,17.6564,17.642,17.642,72800.0
2014-08-19 14:30:00,24.65,24.65,24.65,24.65,500.0,17.642,17.642,17.642,17.642,500.0
2014-08-19 14:35:00,24.65,24.66,24.64,24.66,15500.0,17.642,17.6492,17.6349,17.6492,15500.0
2014-08-19 14:40:00,24.66,24.66,24.65,24.65,15900.0,17.6492,17.6492,17.642,17.642,15900.0
2014-08-19 14:45:00,24.65,24.65,24.65,24.65,400.0,17.642,17.642,17.642,17.642,400.0
2014-08-19 14:50:00,24.65,24.66,24.64,24.65,9000.0,17.642,17.6492,17.6349,17.642,9000.0
2014-08-19 14:55:00,24.64,24.64,24.64,24.64,4700.0,17.6349,17.6349,17.6349,17.6349,4700.0
2014-08-19 15:00:00,24.63,24.64,24.63,24.64,1400.0,17.6277,17.6349,17.6277,17.6349,1400.0
2014-08-19 15:05:00,24.63,24.64,24.63,24.64,1700.0,17.6277,17.6349,17.6277,17.6349,1700.0
2014-08-19 15:10:00,24.64,24.64,24.64,24.64,800.0,17.6349,17.6349,17.6349,17.6349,800.0
2014-08-19 15:15:00,24.63,24.64,24.63,24.63,15200.0,17.6277,17.6349,17.6277,17.6277,15200.0
2014-08-19 15:20:00,24.64,24.64,24.63,24.63,3600.0,17.6349,17.6349,17.6277,17.6277,3600.0
2014-08-19 15:25:00,24.63,24.64,24.62,24.64,31600.0,17.6277,17.6349,17.6206,17.6349,31600.0
2014-08-19 15:30:00,24.64,24.64,24.63,24.64,2500.0,17.6349,17.6349,17.6277,17.6349,2500.0
2014-08-19 15:35:00,24.64,24.64,24.63,24.63,22600.0,17.6349,17.6349,17.6277,17.6277,22600.0
2014-08-19 15:40:00,24.63,24.63,24.62,24.63,21300.0,17.6277,17.6277,17.6206,17.6277,21300.0
2014-08-19 15:45:00,24.63,24.65,24.63,24.64,69900.0,17.6277,17.642,17.6277,17.6349,69900.0
2014-08-19 15:50:00,24.64,24.65,24.64,24.64,36600.0,17.6349,17.642,17.6349,17.6349,36600.0
2014-08-19 15:55:00,24.64,24.64,24.63,24.64,7400.0,17.6349,17.6349,17.6277,17.6349,7400.0
2014-08-20 09:30:00,24.58,24.65,24.58,24.59,103600.0,17.5919,17.642,17.5919,17.5991,103600.0
2014-08-20 09:35:00,24.6,24.62,24.58,24.59,64900.0,17.6063,17.6206,17.5919,17.5991,64900.0
2014-08-20 09:40:00,24.59,24.6,24.56,24.59,43300.0,17.5991,17.6063,17.5776,17.5991,43300.0
2014-08-20 09:45:00,24.59,24.6,24.58,24.6,59300.0,17.5991,17.6063,17.5919,17.6063,59300.0
2014-08-20 09:50:00,24.59,24.59,24.53,24.55,48600.0,17.5991,17.5991,17.5562,17.5705,48600.0
2014-08-20 09:55:00,24.55,24.59,24.55,24.58,34900.0,17.5705,17.5991,17.5705,17.5919,34900.0
2014-08-20 10:00:00,24.58,24.6,24.57,24.6,31600.0,17.5919,17.6063,17.5848,17.6063,31600.0
2014-08-20 10:05:00,24.6,24.6,24.59,24.59,27800.0,17.6063,17.6063,17.5991,17.5991,27800.0
2014-08-20 10:10:00,24.58,24.61,24.58,24.59,57100.0,17.5919,17.6134,17.5919,17.5991,57100.0
2014-08-20 10:15:00,24.58,24.6,24.58,24.59,16000.0,17.5919,17.6063,17.5919,17.5991,16000.0
2014-08-20 10:20:00,24.6,24.63,24.59,24.62,48400.0,17.6063,17.6277,17.5991,17.6206,48400.0
2014-08-20 10:25:00,24.63,24.65,24.63,24.65,29000.0,17.6277,17.642,17.6277,17.642,29000.0
2014-08-20 10:30:00,24.64,24.65,24.64,24.65,13400.0,17.6349,17.642,17.6349,17.642,13400.0
2014-08-20 10:35:00,24.65,24.67,24.64,24.64,42700.0,17.642,17.6564,17.6349,17.6349,42700.0
2014-08-20 10:40:00,24.65,24.65,24.65,24.65,21900.0,17.642,17.642,17.642,17.642,21900.0
2014-08-20 10:45:00,24.65,24.65,24.64,24.65,1000.0,17.642,17.642,17.6349,17.642,1000.0
2014-08-20 10:50:00,24.65,24.65,24.63,24.63,14000.0,17.642,17.642,17.6277,17.6277,14000.0
2014-08-20 10:55:00,24.63,24.65,24.63,24.65,13400.0,17.6277,17.642,17.6277,17.642,13400.0
2014-08-20 11:00:00,24.65,24.65,24.65,24.65,24100.0,17.642,17.642,17.642,17.642,24100.0
2014-08-20 11:05:00,24.65,24.65,24.65,24.65,300.0,17.642,17.642,17.642,17.642,300.0
2014-08-20 11:10:00,24.65,24.67,24.65,24.67,4200.0,17.642,17.6564,17.642,17.6564,4200.0
2014-08-20 11:15:00,24.67,24.67,24.66,24.66,8700.0,17.6564,17.6564,17.6492,17.6492,8700.0
2014-08-20 11:20:00,24.66,24.66,24.66,24.66,0.0,17.6492,17.6492,17.6492,17.6492,0.0
2014-08-20 11:25:00,24.65,24.66,24.65,24.65,4200.0,17.642,17.6492,17.642,17.642,4200.0
2014-08-20 11:30:00,24.66,24.66,24.66,24.66,900.0,17.6492,17.6492,17.6492,17.6492,900.0
2014-08-20 11:35:00,24.66,24.66,24.66,24.66,500.0,17.6492,17.6492,17.6492,17.6492,500.0
2014-08-20 11:40:00,24.66,24.68,24.66,24.68,27200.0,17.6492,17.6635,17.6492,17.6635,27200.0
2014-08-20 11:45:00,24.68,24.68,24.66,24.67,16100.0,17.6635,17.6635,17.6492,17.6564,16100.0
2014-08-20 11:50:00,24.68,24.68,24.67,24.67,21900.0,17.6635,17.6635,17.6564,17.6564,21900.0
2014-08-20 11:55:00,24.68,24.68,24.67,24.67,5500.0,17.6635,17.6635,17.6564,17.6564,5500.0
2014-08-20 12:00:00,24.67,24.67,24.67,24.67,11500.0,17.6564,17.6564,17.6564,17.6564,11500.0
2014-08-20 12:05:00,24.68,24.68,24.67,24.67,1200.0,17.6635,17.6635,17.6564,17.6564,1200.0
2014-08-20 12:10:00,24.67,24.67,24.67,24.67,2200.0,17.6564,17.6564,17.6564,17.6564,2200.0
2014-08-20 12:15:00,24.67,24.67,24.67,24.67,400.0,17.6564,17.6564,17.6564,17.6564,400.0
2014-08-20 12:20:00,24.67,24.68,24.66,24.67,21800.0,17.6564,17.6635,17.6492,17.6564,21800.0
2014-08-20 12:25:00,24.67,24.69,24.67,24.69,8900.0,17.6564,17.6707,17.6564,17.6707,8900.0
2014-08-20 12:30:00,24.69,24.71,24.69,24.71,6700.0,17.6707,17.685,17.6707,17.685,6700.0
2014-08-20 12:35:00,24.7,24.72,24.7,24.71,10400.0,17.6778,17.6921,17.6778,17.685,10400.0
2014-08-20 12:40:00,24.7,24.7,24.68,24.68,14400.0,17.6778,17.6778,17.6635,17.6635,14400.0
2014-08-20 12:45:00,24.68,24.68,24.67,24.67,11500.0,17.6635,17.6635,17.6564,17.6564,11500.0
2014-08-20 12:50:00,24.67,24.67,24.67,24.67,400.0,17.6564,17.6564,17.6564,17.6564,400.0
2014-08-20 12:55:00,24.67,24.69,24.67,24.69,17800.0,17.6564,17.6707,17.6564,17.6707,17800.0
2014-08-20 13:00:00,24.69,24.69,24.69,24.69,500.0,17.6707,17.6707,17.6707,17.6707,500.0
2014-08-20 13:05:00,24.69,24.69,24.68,24.68,17900.0,17.6707,17.6707,17.6635,17.6635,17900.0
2014-08-20 13:10:00,24.68,24.69,24.68,24.68,3300.0,17.6635,17.6707,17.6635,17.6635,3300.0
2014-08-20 13:15:00,24.68,24.71,24.68,24.71,7900.0,17.6635,17.685,17.6635,17.685,7900.0
2014-08-20 13:20:00,24.72,24.72,24.72,24.72,100.0,17.6921,17.6921,17.6921,17.6921,100.0
2014-08-20 13:25:00,24.72,24.73,24.7,24.72,14500.0,17.6921,17.6993,17.6778,17.6921,14500.0
2014-08-20 13:30:00,24.72,24.72,24.72,24.72,2500.0,17.6921,17.6921,17.6921,17.6921,2500.0
2014-08-20 13:35:00,24.72,24.72,24.7,24.7,11700.0,17.6921,17.6921,17.6778,17.6778,11700.0
2014-08-20 13:40:00,24.7,24.71,24.7,24.71,7600.0,17.6778,17.685,17.6778,17.685,7600.0
2014-08-20 13:45:00,24.72,24.72,24.68,24.7,42900.0,17.6921,17.6921,17.6635,17.6778,42900.0
2014-08-20 13:50:00,24.7,24.71,24.7,24.71,700.0,17.6778,17.685,17.6778,17.685,700.0
2014-08-20 13:55:00,24.71,24.72,24.71,24.72,13900.0,17.685,17.6921,17.685,17.6921,13900.0
2014-08-20 14:00:00,24.71,24.71,24.68,24.69,65100.0,17.685,17.685,17.6635,17.6707,65100.0
2014-08-20 14:05:00,24.68,24.69,24.67,24.68,22800.0,17.6635,17.6707,17.6564,17.6635,22800.0
2014-08-20 14:10:00,24.68,24.7,24.67,24.67,15800.0,17.6635,17.6778,17.6564,17.6564,15800.0
2014-08-20 14:15:00,24.67,24.69,24.67,24.69,8100.0,17.6564,17.6707,17.6564,17.6707,8100.0
2014-08-20 14:20:00,24.7,24.72,24.7,24.71,8900.0,17.6778,17.6921,17.6778,17.685,8900.0
2014-08-20 14:25:00,24.7,24.72,24.7,24.71,8300.0,17.6778,17.6921,17.6778,17.685,8300.0
2014-08-20 14:30:00,24.72,24.72,24.69,24.69,24200.0,17.6921,17.6921,17.6707,17.6707,24200.0
2014-08-20 14:35:00,24.69,24.71,24.69,24.7,8100.0,17.6707,17.685,17.6707,17.6778,8100.0
2014-08-20 14:40:00,24.7,24.7,24.7,24.7,1800.0,17.6778,17.6778,17.6778,17.6778,1800.0
2014-08-20 14:45:00,24.69,24.72,24.69,24.72,17900.0,17.6707,17.6921,17.6707,17.6921,17900.0
2014-08-20 14:50:00,24.72,24.72,24.71,24.72,5800.0,17.6921,17.6921,17.685,17.6921,5800.0
2014-08-20 14:55:00,24.72,24.72,24.72,24.72,1400.0,17.6921,17.6921,17.6921,17.6921,1400.0
2014-08-20 15:00:00,24.72,24.74,24.72,24.73,23900.0,17.6921,17.7065,17.6921,17.6993,23900.0
2014-08-20 15:05:00,24.74,24.74,24.74,24.74,4300.0,17.7065,17.7065,17.7065,17.7065,4300.0
2014-08-20 15:10:00,24.73,24.75,24.73,24.73,10600.0,17.6993,17.7136,17.6993,17.6993,10600.0
2014-08-20 15:15:00,24.73,24.73,24.71,24.72,5300.0,17.6993,17.6993,17.685,17.6921,5300.0
2014-08-20 15:20:00,24.71,24.73,24.71,24.73,14700.0,17.685,17.6993,17.685,17.6993,14700.0
2014-08-20 15:25:00,24.73,24.73,24.72,24.73,900.0,17.6993,17.6993,17.6921,17.6993,900.0
2014-08-20 15:30:00,24.73,24.73,24.72,24.72,7100.0,17.6993,17.6993,17.6921,17.6921,7100.0
2014-08-20 15:35:00,24.73,24.74,24.72,24.74,12100.0,17.6993,17.7065,17.6921,17.7065,12100.0
2014-08-20 15:40:00,24.74,24.75,24.74,24.75,25200.0,17.7065,17.7136,17.7065,17.7136,25200.0
2014-08-20 15:45:00,24.75,24.75,24.73,24.73,39500.0,17.7136,17.7136,17.6993,17.6993,39500.0
2014-08-20 15:50:00,24.73,24.74,24.72,24.72,7600.0,17.6993,17.7065,17.6921,17.6921,7600.0
2014-08-20 15:55:00,24.73,24.73,24.7,24.7,16200.0,17.6993,17.6993,17.6778,17.6778,16200.0
2014-08-21 09:30:00,24.73,24.75,24.72,24.72,19900.0,17.6993,17.7136,17.6921,17.6921,19900.0
2014-08-21 09:35:00,24.73,24.74,24.72,24.73,22500.0,17.6993,17.7065,17.6921,17.6993,22500.0
2014-08-21 09:40:00,24.73,24.74,24.73,24.74,14600.0,17.6993,17.7065,17.6993,17.7065,14600.0
2014-08-21 09:45:00,24.75,24.75,24.75,24.75,12300.0,17.7136,17.7136,17.7136,17.7136,12300.0
2014-08-21 09:50:00,24.75,24.77,24.74,24.75,39800.0,17.7136,17.7279,17.7065,17.7136,39800.0
2014-08-21 09:55:00,24.77,24.81,24.77,24.8,25500.0,17.7279,17.7566,17.7279,17.7494,25500.0
2014-08-21 10:00:00,24.81,24.83,24.78,24.79,47600.0,17.7566,17.7709,17.7351,17.7422,47600.0
2014-08-21 10:05:00,24.8,24.82,24.75,24.77,34300.0,17.7494,17.7637,17.7136,17.7279,34300.0
2014-08-21 10:10:00,24.77,24.79,24.76,24.76,23200.0,17.7279,17.7422,17.7208,17.7208,23200.0
2014-08-21 10:15:00,24.77,24.82,24.77,24.8,22800.0,17.7279,17.7637,17.7279,17.7494,22800.0
2014-08-21 10:20:00,24.8,24.81,24.78,24.81,57300.0,17.7494,17.7566,17.7351,17.7566,57300.0
2014-08-21 10:25:00,24.81,24.81,24.79,24.8,10400.0,17.7566,17.7566,17.7422,17.7494,10400.0
2014-08-21 10:30:00,24.8,24.82,24.79,24.82,29400.0,17.7494,17.7637,17.7422,17.7637,29400.0
2014-08-21 10:35:00,24.82,24.85,24.82,24.82,27100.0,17.7637,17.7852,17.7637,17.7637,27100.0
2014-08-21 10:40:00,24.81,24.82,24.81,24.82,23700.0,17.7566,17.7637,17.7566,17.7637,23700.0
2014-08-21 10:45:00,24.81,24.83,24.81,24.83,24700.0,17.7566,17.7709,17.7566,17.7709,24700.0
2014-08-21 10:50:00,24.83,24.85,24.83,24.85,18300.0,17.7709,17.7852,17.7709,17.7852,18300.0
2014-08-21 10:55:00,24.85,24.86,24.83,24.83,36600.0,17.7852,17.7923,17.7709,17.7709,36600.0
2014-08-21 11:00:00,24.83,24.84,24.83,24.83,8000.0,17.7709,17.778,17.7709,17.7709,8000.0
2014-08-21 11:05:00,24.83,24.84,24.83,24.83,16200.0,17.7709,17.778,17.7709,17.7709,16200.0
2014-08-21 11:10:00,24.83,24.86,24.83,24.83,49600.0,17.7709,17.7923,17.7709,17.7709,49600.0
2014-08-21 11:15:00,24.83,24.84,24.83,24.84,23800.0,17.7709,17.778,17.7709,17.778,23800.0
2014-08-21 11:20:00,24.84,24.84,24.82,24.84,25100.0,17.778,17.778,17.7637,17.778,25100.0
2014-08-21 11:25:00,24.84,24.85,24.84,24.85,14900.0,17.778,17.7852,17.778,17.7852,14900.0
2014-08-21 11:30:00,24.85,24.85,24.85,24.85,9300.0,17.7852,17.7852,17.7852,17.7852,9300.0
2014-08-21 11:35:00,24.85,24.86,24.85,24.85,2000.0,17.7852,17.7923,17.7852,17.7852,2000.0
2014-08-21 11:40:00,24.86,24.89,24.86,24.89,9800.0,17.7923,17.8138,17.7923,17.8138,9800.0
2014-08-21 11:45:00,24.89,24.89,24.86,24.86,23100.0,17.8138,17.8138,17.7923,17.7923,23100.0
2014-08-21 11:50:00,24.86,24.86,24.85,24.86,5900.0,17.7923,17.7923,17.7852,17.7923,5900.0
2014-08-21 11:55:00,24.86,24.86,24.85,24.85,3600.0,17.7923,17.7923,17.7852,17.7852,3600.0
2014-08-21 12:00:00,24.86,24.87,24.86,24.87,5100.0,17.7923,17.7995,17.7923,17.7995,5100.0
2014-08-21 12:05:00,24.88,24.88,24.87,24.87,26900.0,17.8067,17.8067,17.7995,17.7995,26900.0
2014-08-21 12:10:00,24.88,24.88,24.88,24.88,26000.0,17.8067,17.8067,17.8067,17.8067,26000.0
2014-08-21 12:15:00,24.88,24.88,24.87,24.87,12600.0,17.8067,17.8067,17.7995,17.7995,12600.0
2014-08-21 12:20:00,24.86,24.86,24.84,24.85,18500.0,17.7923,17.7923,17.778,17.7852,18500.0
2014-08-21 12:25:00,24.85,24.85,24.83,24.85,15200.0,17.7852,17.7852,17.7709,17.7852,15200.0
2014-08-21 12:30:00,24.85,24.85,24.85,24.85,0.0,17.7852,17.7852,17.7852,17.7852,0.0
2014-08-21 12:35:00,24.85,24.85,24.83,24.83,8700.0,17.7852,17.7852,17.7709,17.7709,8700.0
2014-08-21 12:40:00,24.83,24.83,24.82,24.82,2900.0,17.7709,17.7709,17.7637,17.7637,2900.0
2014-08-21 12:45:00,24.82,24.82,24.81,24.81,8500.0,17.7637,17.7637,17.7566,17.7566,8500.0
2014-08-21 12:50:00,24.8,24.8,24.79,24.8,24500.0,17.7494,17.7494,17.7422,17.7494,24500.0
2014-08-21 12:55:00,24.81,24.83,24.81,24.83,7500.0,17.7566,17.7709,17.7566,17.7709,7500.0
2014-08-21 13:00:00,24.83,24.86,24.83,24.86,9100.0,17.7709,17.7923,17.7709,17.7923,9100.0
2014-08-21 13:05:00,24.86,24.87,24.86,24.87,8000.0,17.7923,17.7995,17.7923,17.7995,8000.0
2014-08-21 13:10:00,24.88,24.88,24.87,24.87,3900.0,17.8067,17.8067,17.7995,17.7995,3900.0
2014-08-21 13:15:00,24.87,24.88,24.87,24.87,14000.0,17.7995,17.8067,17.7995,17.7995,14000.0
2014-08-21 13:20:00,24.86,24.86,24.86,24.86,1500.0,17.7923,17.7923,17.7923,17.7923,1500.0
2014-08-21 13:25:00,24.86,24.88,24.86,24.88,14700.0,17.7923,17.8067,17.7923,17.8067,14700.0
2014-08-21 13:30:00,24.88,24.88,24.86,24.86,15700.0,17.8067,17.8067,17.7923,17.7923,15700.0
2014-08-21 13:35:00,24.86,24.86,24.86,24.86,0.0,17.7923,17.7923,17.7923,17.7923,0.0
2014-08-21 13:40:00,24.86,24.86,24.85,24.85,2100.0,17.7923,17.7923,17.7852,17.7852,2100.0
2014-08-21 13:45:00,24.85,24.85,24.85,24.85,200.0,17.7852,17.7852,17.7852,17.7852,200.0
2014-08-21 13:50:00,24.85,24.85,24.85,24.85,300.0,17.7852,17.7852,17.7852,17.7852,300.0
2014-08-21 13:55:00,24.85,24.85,24.84,24.84,2500.0,17.7852,17.7852,17.778,17.778,2500.0
2014-08-21 14:00:00,24.84,24.84,24.83,24.83,7100.0,17.778,17.778,17.7709,17.7709,7100.0
2014-08-21 14:05:00,24.84,24.85,24.84,24.85,28500.0,17.778,17.7852,17.778,17.7852,28500.0
2014-08-21 14:10:00,24.85,24.85,24.84,24.84,3300.0,17.7852,17.7852,17.778,17.778,3300.0
2014-08-21 14:15:00,24.84,24.86,24.84,24.86,9100.0,17.778,17.7923,17.778,17.7923,9100.0
2014-08-21 14:20:00,24.86,24.86,24.86,24.86,0.0,17.7923,17.7923,17.7923,17.7923,0.0
2014-08-21 14:25:00,24.86,24.86,24.86,24.86,0.0,17.7923,17.7923,17.7923,17.7923,0.0
2014-08-21 14:30:00,24.85,24.85,24.85,24.85,5100.0,17.7852,17.7852,17.7852,17.7852,5100.0
2014-08-21 14:35:00,24.85,24.88,24.83,24.85,35300.0,17.7852,17.8067,17.7709,17.7852,35300.0
2014-08-21 14:40:00,24.85,24.85,24.85,24.85,0.0,17.7852,17.7852,17.7852,17.7852,0.0
2014-08-21 14:45:00,24.85,24.85,24.85,24.85,19900.0,17.7852,17.7852,17.7852,17.7852,19900.0
2014-08-21 14:50:00,24.85,24.88,24.85,24.86,27100.0,17.7852,17.8067,17.7852,17.7923,27100.0
2014-08-21 14:55:00,24.86,24.86,24.86,24.86,6300.0,17.7923,17.7923,17.7923,17.7923,6300.0
2014-08-21 15:00:00,24.86,24.88,24.86,24.87,5600.0,17.7923,17.8067,17.7923,17.7995,5600.0
2014-08-21 15:05:00,24.87,24.89,24.86,24.89,18700.0,17.7995,17.8138,17.7923,17.8138,18700.0
2014-08-21 15:10:00,24.88,24.9,24.88,24.89,35800.0,17.8067,17.821,17.8067,17.8138,35800.0
2014-08-21 15:15:00,24.89,24.89,24.88,24.89,2800.0,17.8138,17.8138,17.8067,17.8138,2800.0
2014-08-21 15:20:00,24.89,24.9,24.88,24.9,43000.0,17.8138,17.821,17.8067,17.821,43000.0
2014-08-21 15:25:00,24.9,24.9,24.88,24.88,56600.0,17.821,17.821,17.8067,17.8067,56600.0
2014-08-21 15:30:00,24.88,24.89,24.88,24.89,11700.0,17.8067,17.8138,17.8067,17.8138,11700.0
2014-08-21 15:35:00,24.88,24.89,24.88,24.89,16300.0,17.8067,17.8138,17.8067,17.8138,16300.0
2014-08-21 15:40:00,24.89,24.91,24.89,24.9,42700.0,17.8138,17.8281,17.8138,17.821,42700.0
2014-08-21 15:45:00,24.9,24.91,24.88,24.89,78700.0,17.821,17.8281,17.8067,17.8138,78700.0
2014-08-21 15:50:00,24.89,24.9,24.89,24.9,100100.0,17.8138,17.821,17.8138,17.821,100100.0
2014-08-21 15:55:00,24.9,24.9,24.88,24.89,30200.0,17.821,17.821,17.8067,17.8138,30200.0
2014-08-22 09:30:00,24.88,24.92,24.79,24.86,83200.0,17.8067,17.8353,17.7422,17.7923,83200.0
2014-08-22 09:35:00,24.86,24.91,24.85,24.87,38800.0,17.7923,17.8281,17.7852,17.7995,38800.0
2014-08-22 09:40:00,24.86,24.86,24.82,24.83,18900.0,17.7923,17.7923,17.7637,17.7709,18900.0
2014-08-22 09:45:00,24.82,24.82,24.81,24.82,15000.0,17.7637,17.7637,17.7566,17.7637,15000.0
2014-08-22 09:50:00,24.82,24.85,24.82,24.83,9200.0,17.7637,17.7852,17.7637,17.7709,9200.0
2014-08-22 09:55:00,24.82,24.85,24.81,24.85,10400.0,17.7637,17.7852,17.7566,17.7852,10400.0
2014-08-22 10:00:00,24.86,24.9,24.85,24.89,40900.0,17.7923,17.821,17.7852,17.8138,40900.0
2014-08-22 10:05:00,24.89,24.93,24.89,24.93,20400.0,17.8138,17.8424,17.8138,17.8424,20400.0
2014-08-22 10:10:00,24.93,24.94,24.92,24.94,34700.0,17.8424,17.8496,17.8353,17.8496,34700.0
2014-08-22 10:15:00,24.93,24.94,24.92,24.94,21900.0,17.8424,17.8496,17.8353,17.8496,21900.0
2014-08-22 10:20:00,24.93,24.94,24.92,24.92,6400.0,17.8424,17.8496,17.8353,17.8353,6400.0
2014-08-22 10:25:00,24.92,24.94,24.92,24.93,5500.0,17.8353,17.8496,17.8353,17.8424,5500.0
2014-08-22 10:30:00,24.94,24.97,24.93,24.94,15000.0,17.8496,17.8711,17.8424,17.8496,15000.0
2014-08-22 10:35:00,24.94,24.94,24.91,24.92,11500.0,17.8496,17.8496,17.8281,17.8353,11500.0
2014-08-22 10:40:00,24.92,24.92,24.9,24.91,11700.0,17.8353,17.8353,17.821,17.8281,11700.0
2014-08-22 10:45:00,24.92,24.92,24.9,24.9,20400.0,17.8353,17.8353,17.821,17.821,20400.0
2014-08-22 10:50:00,24.9,24.9,24.87,24.87,10700.0,17.821,17.821,17.7995,17.7995,10700.0
2014-08-22 10:55:00,24.86,24.86,24.82,24.83,16500.0,17.7923,17.7923,17.7637,17.7709,16500.0
2014-08-22 11:00:00,24.82,24.87,24.82,24.87,15000.0,17.7637,17.7995,17.7637,17.7995,15000.0
2014-08-22 11:05:00,24.88,24.9,24.86,24.89,10000.0,17.8067,17.821,17.7923,17.8138,10000.0
2014-08-22 11:10:00,24.89,24.91,24.88,24.91,7300.0,17.8138,17.8281,17.8067,17.8281,7300.0
2014-08-22 11:15:00,24.9,24.9,24.88,24.88,5800.0,17.821,17.821,17.8067,17.8067,5800.0
2014-08-22 11:20:00,24.88,24.88,24.86,24.86,7100.0,17.8067,17.8067,17.7923,17.7923,7100.0
2014-08-22 11:25:00,24.87,24.89,24.87,24.89,8000.0,17.7995,17.8138,17.7995,17.8138,8000.0
2014-08-22 11:30:00,24.9,24.92,24.9,24.91,5700.0,17.821,17.8353,17.821,17.8281,5700.0
2014-08-22 11:35:00,24.9,24.92,24.89,24.9,29300.0,17.821,17.8353,17.8138,17.821,29300.0
2014-08-22 11:40:00,24.9,24.9,24.89,24.89,1700.0,17.821,17.821,17.8138,17.8138,1700.0
2014-08-22 11:45:00,24.89,24.89,24.88,24.89,6500.0,17.8138,17.8138,17.8067,17.8138,6500.0
2014-08-22 11:50:00,24.89,24.9,24.89,24.9,4900.0,17.8138,17.821,17.8138,17.821,4900.0
2014-08-22 11:55:00,24.9,24.9,24.9,24.9,1700.0,17.821,17.821,17.821,17.821,1700.0
2014-08-22 12:00:00,24.9,24.91,24.9,24.91,9700.0,17.821,17.8281,17.821,17.8281,9700.0
2014-08-22 12:05:00,24.9,24.9,24.9,24.9,1200.0,17.821,17.821,17.821,17.821,1200.0
2014-08-22 12:10:00,24.89,24.89,24.88,24.88,1700.0,17.8138,17.8138,17.8067,17.8067,1700.0
2014-08-22 12:15:00,24.89,24.9,24.89,24.9,2900.0,17.8138,17.821,17.8138,17.821,2900.0
2014-08-22 12:20:00,24.9,24.91,24.9,24.91,11500.0,17.821,17.8281,17.821,17.8281,11500.0
2014-08-22 12:25:00,24.91,24.92,24.91,24.92,6300.0,17.8281,17.8353,17.8281,17.8353,6300.0
2014-08-22 12:30:00,24.92,24.93,24.92,24.92,3900.0,17.8353,17.8424,17.8353,17.8353,3900.0
2014-08-22 12:35:00,24.92,24.92,24.91,24.91,4900.0,17.8353,17.8353,17.8281,17.8281,4900.0
2014-08-22 12:40:00,24.9,24.9,24.9,24.9,1800.0,17.821,17.821,17.821,17.821,1800.0
2014-08-22 12:45:00,24.9,24.91,24.9,24.9,6000.0,17.821,17.8281,17.821,17.821,6000.0
2014-08-22 12:50:00,24.9,24.9,24.9,24.9,1000.0,17.821,17.821,17.821,17.821,1000.0
2014-08-22 12:55:00,24.9,24.9,24.88,24.88,1400.0,17.821,17.821,17.8067,17.8067,1400.0
2014-08-22 13:00:00,24.88,24.88,24.88,24.88,700.0,17.8067,17.8067,17.8067,17.8067,700.0
2014-08-22 13:05:00,24.88,24.88,24.88,24.88,1100.0,17.8067,17.8067,17.8067,17.8067,1100.0
2014-08-22 13:10:00,24.87,24.87,24.86,24.86,2000.0,17.7995,17.7995,17.7923,17.7923,2000.0
2014-08-22 13:15:00,24.86,24.86,24.85,24.85,5000.0,17.7923,17.7923,17.7852,17.7852,5000.0
2014-08-22 13:20:00,24.84,24.84,24.83,24.83,20200.0,17.778,17.778,17.7709,17.7709,20200.0
2014-08-22 13:25:00,24.83,24.84,24.82,24.84,22600.0,17.7709,17.778,17.7637,17.778,22600.0
2014-08-22 13:30:00,24.83,24.83,24.82,24.83,69400.0,17.7709,17.7709,17.7637,17.7709,69400.0
2014-08-22 13:35:00,24.82,24.82,24.81,24.82,6300.0,17.7637,17.7637,17.7566,17.7637,6300.0
2014-08-22 13:40:00,24.81,24.81,24.81,24.81,6700.0,17.7566,17.7566,17.7566,17.7566,6700.0
2014-08-22 13:45:00,24.81,24.82,24.81,24.82,11300.0,17.7566,17.7637,17.7566,17.7637,11300.0
2014-08-22 13:50:00,24.81,24.82,24.81,24.81,6200.0,17.7566,17.7637,17.7566,17.7566,6200.0
2014-08-22 13:55:00,24.81,24.81,24.79,24.8,15200.0,17.7566,17.7566,17.7422,17.7494,15200.0
2014-08-22 14:00:00,24.8,24.8,24.77,24.77,34800.0,17.7494,17.7494,17.7279,17.7279,34800.0
2014-08-22 14:05:00,24.77,24.77,24.77,24.77,10400.0,17.7279,17.7279,17.7279,17.7279,10400.0
2014-08-22 14:10:00,24.76,24.76,24.76,24.76,2300.0,17.7208,17.7208,17.7208,17.7208,2300.0
2014-08-22 14:15:00,24.76,24.77,24.75,24.75,10200.0,17.7208,17.7279,17.7136,17.7136,10200.0
2014-08-22 14:20:00,24.74,24.75,24.73,24.74,12900.0,17.7065,17.7136,17.6993,17.7065,12900.0
2014-08-22 14:25:00,24.73,24.74,24.73,24.73,15700.0,17.6993,17.7065,17.6993,17.6993,15700.0
2014-08-22 14:30:00,24.72,24.74,24.7,24.74,30500.0,17.6921,17.7065,17.6778,17.7065,30500.0
2014-08-22 14:35:00,24.74,24.74,24.72,24.74,7700.0,17.7065,17.7065,17.6921,17.7065,7700.0
2014-08-22 14:40:00,24.74,24.75,24.74,24.75,700.0,17.7065,17.7136,17.7065,17.7136,700.0
2014-08-22 14:45:00,24.74,24.75,24.74,24.74,9600.0,17.7065,17.7136,17.7065,17.7065,9600.0
2014-08-22 14:50:00,24.74,24.75,24.73,24.73,11700.0,17.7065,17.7136,17.6993,17.6993,11700.0
2014-08-22 14:55:00,24.73,24.73,24.72,24.73,33700.0,17.6993,17.6993,17.6921,17.6993,33700.0
2014-08-22 15:00:00,24.73,24.73,24.73,24.73,100.0,17.6993,17.6993,17.6993,17.6993,100.0
2014-08-22 15:05:00,24.73,24.73,24.7,24.72,35400.0,17.6993,17.6993,17.6778,17.6921,35400.0
2014-08-22 15:10:00,24.73,24.73,24.72,24.72,11000.0,17.6993,17.6993,17.6921,17.6921,11000.0
2014-08-22 15:15:00,24.72,24.72,24.7,24.7,27500.0,17.6921,17.6921,17.6778,17.6778,27500.0
2014-08-22 15:20:00,24.7,24.7,24.69,24.69,8000.0,17.6778,17.6778,17.6707,17.6707,8000.0
2014-08-22 15:25:00,24.68,24.68,24.67,24.68,27000.0,17.6635,17.6635,17.6564,17.6635,27000.0
2014-08-22 15:30:00,24.68,24.68,24.66,24.68,26700.0,17.6635,17.6635,17.6492,17.6635,26700.0
2014-08-22 15:35:00,24.68,24.69,24.67,24.68,50700.0,17.6635,17.6707,17.6564,17.6635,50700.0
2014-08-22 15:40:00,24.68,24.68,24.66,24.66,25800.0,17.6635,17.6635,17.6492,17.6492,25800.0
2014-08-22 15:45:00,24.66,24.67,24.66,24.66,17000.0,17.6492,17.6564,17.6492,17.6492,17000.0
2014-08-22 15:50:00,24.67,24.67,24.66,24.66,65900.0,17.6564,17.6564,17.6492,17.6492,65900.0
2014-08-22 15:55:00,24.66,24.67,24.64,24.65,38600.0,17.6492,17.6564,17.6349,17.642,38600.0
2014-08-25 09:30:00,24.72,24.75,24.72,24.73,46600.0,17.6921,17.7136,17.6921,17.6993,46600.0
2014-08-25 09:35:00,24.73,24.73,24.71,24.72,13500.0,17.6993,17.6993,17.685,17.6921,13500.0
2014-08-25 09:40:00,24.72,24.72,24.71,24.72,15800.0,17.6921,17.6921,17.685,17.6921,15800.0
2014-08-25 09:45:00,24.72,24.73,24.71,24.73,13400.0,17.6921,17.6993,17.685,17.6993,13400.0
2014-08-25 09:50:00,24.73,24.73,24.72,24.72,8000.0,17.6993,17.6993,17.6921,17.6921,8000.0
2014-08-25 09:55:00,24.73,24.73,24.73,24.73,6200.0,17.6993,17.6993,17.6993,17.6993,6200.0
2014-08-25 10:00:00,24.72,24.73,24.72,24.73,6900.0,17.6921,17.6993,17.6921,17.6993,6900.0
2014-08-25 10:05:00,24.73,24.74,24.72,24.73,47600.0,17.6993,17.7065,17.6921,17.6993,47600.0
2014-08-25 10:10:00,24.73,24.74,24.71,24.71,19500.0,17.6993,17.7065,17.685,17.685,19500.0
2014-08-25 10:15:00,24.7,24.73,24.7,24.72,21400.0,17.6778,17.6993,17.6778,17.6921,21400.0
2014-08-25 10:20:00,24.72,24.73,24.7,24.72,15200.0,17.6921,17.6993,17.6778,17.6921,15200.0
2014-08-25 10:25:00,24.72,24.73,24.7,24.73,35700.0,17.6921,17.6993,17.6778,17.6993,35700.0
2014-08-25 10:30:00,24.73,24.74,24.72,24.72,42700.0,17.6993,17.7065,17.6921,17.6921,42700.0
2014-08-25 10:35:00,24.72,24.73,24.7,24.73,50000.0,17.6921,17.6993,17.6778,17.6993,50000.0
2014-08-25 10:40:00,24.73,24.74,24.72,24.72,16400.0,17.6993,17.7065,17.6921,17.6921,16400.0
2014-08-25 10:45:00,24.73,24.75,24.73,24.75,5700.0,17.6993,17.7136,17.6993,17.7136,5700.0
2014-08-25 10:50:00,24.75,24.77,24.75,24.76,4700.0,17.7136,17.7279,17.7136,17.7208,4700.0
2014-08-25 10:55:00,24.76,24.77,24.76,24.76,12400.0,17.7208,17.7279,17.7208,17.7208,12400.0
2014-08-25 11:00:00,24.77,24.77,24.75,24.77,17600.0,17.7279,17.7279,17.7136,17.7279,17600.0
2014-08-25 11:05:00,24.77,24.8,24.77,24.78,14800.0,17.7279,17.7494,17.7279,17.7351,14800.0
2014-08-25 11:10:00,24.78,24.8,24.77,24.78,24900.0,17.7351,17.7494,17.7279,17.7351,24900.0
2014-08-25 11:15:00,24.79,24.8,24.78,24.79,24900.0,17.7422,17.7494,17.7351,17.7422,24900.0
2014-08-25 11:20:00,24.8,24.8,24.8,24.8,800.0,17.7494,17.7494,17.7494,17.7494,800.0
2014-08-25 11:25:00,24.79,24.81,24.79,24.8,30800.0,17.7422,17.7566,17.7422,17.7494,30800.0
2014-08-25 11:30:00,24.8,24.8,24.8,24.8,2000.0,17.7494,17.7494,17.7494,17.7494,2000.0
2014-08-25 11:35:00,24.79,24.8,24.79,24.8,29400.0,17.7422,17.7494,17.7422,17.7494,29400.0
2014-08-25 11:40:00,24.8,24.8,24.8,24.8,1300.0,17.7494,17.7494,17.7494,17.7494,1300.0
2014-08-25 11:45:00,24.8,24.82,24.8,24.82,25900.0,17.7494,17.7637,17.7494,17.7637,25900.0
2014-08-25 11:50:00,24.82,24.84,24.82,24.84,15300.0,17.7637,17.778,17.7637,17.778,15300.0
2014-08-25 11:55:00,24.84,24.84,24.82,24.83,10500.0,17.778,17.778,17.7637,17.7709,10500.0
2014-08-25 12:00:00,24.83,24.83,24.82,24.82,7000.0,17.7709,17.7709,17.7637,17.7637,7000.0
2014-08-25 12:05:00,24.83,24.83,24.8,24.81,22100.0,17.7709,17.7709,17.7494,17.7566,22100.0
2014-08-25 12:10:00,24.81,24.82,24.81,24.82,28700.0,17.7566,17.7637,17.7566,17.7637,28700.0
2014-08-25 12:15:00,24.81,24.81,24.79,24.79,11500.0,17.7566,17.7566,17.7422,17.7422,11500.0
2014-08-25 12:20:00,24.79,24.79,24.79,24.79,6100.0,17.7422,17.7422,17.7422,17.7422,6100.0
2014-08-25 12:25:00,24.79,24.79,24.73,24.74,16700.0,17.7422,17.7422,17.6993,17.7065,16700.0
2014-08-25 12:30:00,24.74,24.75,24.74,24.74,8800.0,17.7065,17.7136,17.7065,17.7065,8800.0
2014-08-25 12:35:00,24.73,24.74,24.72,24.74,4200.0,17.6993,17.7065,17.6921,17.7065,4200.0
2014-08-25 12:40:00,24.74,24.78,24.73,24.76,26500.0,17.7065,17.7351,17.6993,17.7208,26500.0
2014-08-25 12:45:00,24.77,24.78,24.75,24.77,50300.0,17.7279,17.7351,17.7136,17.7279,50300.0
2014-08-25 12:50:00,24.77,24.77,24.74,24.74,22800.0,17.7279,17.7279,17.7065,17.7065,22800.0
2014-08-25 12:55:00,24.75,24.75,24.74,24.74,4500.0,17.7136,17.7136,17.7065,17.7065,4500.0
2014-08-25 13:00:00,24.74,24.74,24.72,24.73,8000.0,17.7065,17.7065,17.6921,17.6993,8000.0
2014-08-25 13:05:00,24.73,24.74,24.71,24.72,30300.0,17.6993,17.7065,17.685,17.6921,30300.0
2014-08-25 13:10:00,24.72,24.74,24.71,24.74,12900.0,17.6921,17.7065,17.685,17.7065,12900.0
2014-08-25 13:15:00,24.74,24.75,24.71,24.71,10500.0,17.7065,17.7136,17.685,17.685,10500.0
2014-08-25 13:20:00,24.72,24.74,24.72,24.74,4700.0,17.6921,17.7065,17.6921,17.7065,4700.0
2014-08-25 13:25:00,24.73,24.75,24.73,24.75,2200.0,17.6993,17.7136,17.6993,17.7136,2200.0
2014-08-25 13:30:00,24.74,24.75,24.74,24.75,13200.0,17.7065,17.7136,17.7065,17.7136,13200.0
2014-08-25 13:35:00,24.75,24.76,24.74,24.74,7000.0,17.7136,17.7208,17.7065,17.7065,7000.0
2014-08-25 13:40:00,24.75,24.75,24.75,24.75,1000.0,17.7136,17.7136,17.7136,17.7136,1000.0
2014-08-25 13:45:00,24.75,24.76,24.75,24.75,4900.0,17.7136,17.7208,17.7136,17.7136,4900.0
2014-08-25 13:50:00,24.75,24.75,24.75,24.75,1400.0,17.7136,17.7136,17.7136,17.7136,1400.0
2014-08-25 13:55:00,24.76,24.76,24.75,24.75,5000.0,17.7208,17.7208,17.7136,17.7136,5000.0
2014-08-25 14:00:00,24.75,24.76,24.75,24.75,8000.0,17.7136,17.7208,17.7136,17.7136,8000.0
2014-08-25 14:05:00,24.75,24.75,24.75,24.75,1400.0,17.7136,17.7136,17.7136,17.7136,1400.0
2014-08-25 14:10:00,24.75,24.75,24.75,24.75,4400.0,17.7136,17.7136,17.7136,17.7136,4400.0
2014-08-25 14:15:00,24.75,24.75,24.75,24.75,600.0,17.7136,17.7136,17.7136,17.7136,600.0
2014-08-25 14:20:00,24.75,24.75,24.75,24.75,400.0,17.7136,17.7136,17.7136,17.7136,400.0
2014-08-25 14:25:00,24.75,24.75,24.74,24.74,13600.0,17.7136,17.7136,17.7065,17.7065,13600.0
2014-08-25 14:30:00,24.74,24.74,24.74,24.74,3200.0,17.7065,17.7065,17.7065,17.7065,3200.0
2014-08-25 14:35:00,24.75,24.76,24.75,24.75,10500.0,17.7136,17.7208,17.7136,17.7136,10500.0
2014-08-25 14:40:00,24.74,24.75,24.74,24.75,5200.0,17.7065,17.7136,17.7065,17.7136,5200.0
2014-08-25 14:45:00,24.75,24.76,24.75,24.76,4000.0,17.7136,17.7208,17.7136,17.7208,4000.0
2014-08-25 14:50:00,24.76,24.77,24.76,24.76,5700.0,17.7208,17.7279,17.7208,17.7208,5700.0
2014-08-25 14:55:00,24.77,24.77,24.77,24.77,5700.0,17.7279,17.7279,17.7279,17.7279,5700.0
2014-08-25 15:00:00,24.77,24.78,24.77,24.78,9400.0,17.7279,17.7351,17.7279,17.7351,9400.0
2014-08-25 15:05:00,24.78,24.78,24.77,24.77,10900.0,17.7351,17.7351,17.7279,17.7279,10900.0
2014-08-25 15:10:00,24.77,24.77,24.77,24.77,14200.0,17.7279,17.7279,17.7279,17.7279,14200.0
2014-08-25 15:15:00,24.76,24.76,24.75,24.76,5200.0,17.7208,17.7208,17.7136,17.7208,5200.0
2014-08-25 15:20:00,24.76,24.77,24.76,24.77,4700.0,17.7208,17.7279,17.7208,17.7279,4700.0
2014-08-25 15:25:00,24.77,24.77,24.76,24.76,4200.0,17.7279,17.7279,17.7208,17.7208,4200.0
2014-08-25 15:30:00,24.77,24.77,24.76,24.76,3600.0,17.7279,17.7279,17.7208,17.7208,3600.0
2014-08-25 15:35:00,24.76,24.77,24.76,24.76,21500.0,17.7208,17.7279,17.7208,17.7208,21500.0
2014-08-25 15:40:00,24.76,24.77,24.76,24.76,2500.0,17.7208,17.7279,17.7208,17.7208,2500.0
2014-08-25 15:45:00,24.76,24.77,24.74,24.75,50800.0,17.7208,17.7279,17.7065,17.7136,50800.0
2014-08-25 15:50:00,24.75,24.75,24.69,24.69,106600.0,17.7136,17.7136,17.6707,17.6707,106600.0
2014-08-25 15:55:00,24.69,24.7,24.69,24.7,79100.0,17.6707,17.6778,17.6707,17.6778,79100.0
2014-08-26 09:30:00,24.73,24.73,24.67,24.67,33300.0,17.6993,17.6993,17.6564,17.6564,33300.0
2014-08-26 09:35:00,24.68,24.74,24.68,24.74,5300.0,17.6635,17.7065,17.6635,17.7065,5300.0
2014-08-26 09:40:00,24.74,24.74,24.72,24.74,22700.0,17.7065,17.7065,17.6921,17.7065,22700.0
2014-08-26 09:45:00,24.74,24.76,24.74,24.76,10500.0,17.7065,17.7208,17.7065,17.7208,10500.0
2014-08-26 09:50:00,24.77,24.79,24.76,24.79,13800.0,17.7279,17.7422,17.7208,17.7422,13800.0
2014-08-26 09:55:00,24.79,24.79,24.78,24.79,16500.0,17.7422,17.7422,17.7351,17.7422,16500.0
2014-08-26 10:00:00,24.78,24.8,24.76,24.76,19700.0,17.7351,17.7494,17.7208,17.7208,19700.0
2014-08-26 10:05:00,24.76,24.79,24.76,24.79,11100.0,17.7208,17.7422,17.7208,17.7422,11100.0
2014-08-26 10:10:00,24.8,24.83,24.8,24.83,17000.0,17.7494,17.7709,17.7494,17.7709,17000.0
2014-08-26 10:15:00,24.83,24.83,24.8,24.8,14800.0,17.7709,17.7709,17.7494,17.7494,14800.0
2014-08-26 10:20:00,24.79,24.79,24.76,24.79,26100.0,17.7422,17.7422,17.7208,17.7422,26100.0
2014-08-26 10:25:00,24.79,24.8,24.79,24.8,6100.0,17.7422,17.7494,17.7422,17.7494,6100.0
2014-08-26 10:30:00,24.8,24.82,24.8,24.82,5600.0,17.7494,17.7637,17.7494,17.7637,5600.0
2014-08-26 10:35:00,24.82,24.82,24.81,24.82,10400.0,17.7637,17.7637,17.7566,17.7637,10400.0
2014-08-26 10:40:00,24.82,24.83,24.82,24.83,6400.0,17.7637,17.7709,17.7637,17.7709,6400.0
2014-08-26 10:45:00,24.83,24.86,24.83,24.86,35200.0,17.7709,17.7923,17.7709,17.7923,35200.0
2014-08-26 10:50:00,24.87,24.91,24.87,24.91,28400.0,17.7995,17.8281,17.7995,17.8281,28400.0
2014-08-26 10:55:00,24.91,24.92,24.9,24.91,19600.0,17.8281,17.8353,17.821,17.8281,19600.0
2014-08-26 11:00:00,24.91,24.91,24.86,24.86,76800.0,17.8281,17.8281,17.7923,17.7923,76800.0
2014-08-26 11:05:00,24.86,24.86,24.85,24.85,2800.0,17.7923,17.7923,17.7852,17.7852,2800.0
2014-08-26 11:10:00,24.85,24.89,24.85,24.88,12900.0,17.7852,17.8138,17.7852,17.8067,12900.0
2014-08-26 11:15:00,24.88,24.88,24.86,24.87,6300.0,17.8067,17.8067,17.7923,17.7995,6300.0
2014-08-26 11:20:00,24.88,24.88,24.86,24.88,12200.0,17.8067,17.8067,17.7923,17.8067,12200.0
2014-08-26 11:25:00,24.88,24.88,24.88,24.88,200.0,17.8067,17.8067,17.8067,17.8067,200.0
2014-08-26 11:30:00,24.88,24.88,24.85,24.85,7200.0,17.8067,17.8067,17.7852,17.7852,7200.0
2014-08-26 11:35:00,24.85,24.85,24.84,24.85,9600.0,17.7852,17.7852,17.778,17.7852,9600.0
2014-08-26 11:40:00,24.84,24.86,24.83,24.86,15200.0,17.778,17.7923,17.7709,17.7923,15200.0
2014-08-26 11:45:00,24.86,24.86,24.85,24.86,43800.0,17.7923,17.7923,17.7852,17.7923,43800.0
2014-08-26 11:50:00,24.85,24.86,24.85,24.86,20700.0,17.7852,17.7923,17.7852,17.7923,20700.0
2014-08-26 11:55:00,24.86,24.86,24.84,24.84,23300.0,17.7923,17.7923,17.778,17.778,23300.0
2014-08-26 12:00:00,24.84,24.85,24.83,24.85,15700.0,17.778,17.7852,17.7709,17.7852,15700.0
2014-08-26 12:05:00,24.85,24.85,24.84,24.84,21100.0,17.7852,17.7852,17.778,17.778,21100.0
2014-08-26 12:10:00,24.84,24.84,24.84,24.84,800.0,17.778,17.778,17.778,17.778,800.0
2014-08-26 12:15:00,24.84,24.84,24.84,24.84,0.0,17.778,17.778,17.778,17.778,0.0
2014-08-26 12:20:00,24.84,24.86,24.84,24.86,11300.0,17.778,17.7923,17.778,17.7923,11300.0
2014-08-26 12:25:00,24.86,24.87,24.85,24.85,15200.0,17.7923,17.7995,17.7852,17.7852,15200.0
2014-08-26 12:30:00,24.86,24.86,24.86,24.86,800.0,17.7923,17.7923,17.7923,17.7923,800.0
2014-08-26 12:35:00,24.86,24.9,24.86,24.9,3100.0,17.7923,17.821,17.7923,17.821,3100.0
2014-08-26 12:40:00,24.9,24.9,24.9,24.9,1100.0,17.821,17.821,17.821,17.821,1100.0
2014-08-26 12:45:00,24.9,24.9,24.88,24.88,7900.0,17.821,17.821,17.8067,17.8067,7900.0
2014-08-26 12:50:00,24.88,24.89,24.87,24.89,54500.0,17.8067,17.8138,17.7995,17.8138,54500.0
2014-08-26 12:55:00,24.89,24.89,24.88,24.88,4100.0,17.8138,17.8138,17.8067,17.8067,4100.0
2014-08-26 13:00:00,24.88,24.89,24.88,24.89,2100.0,17.8067,17.8138,17.8067,17.8138,2100.0
2014-08-26 13:05:00,24.89,24.89,24.88,24.89,1600.0,17.8138,17.8138,17.8067,17.8138,1600.0
2014-08-26 13:10:00,24.89,24.89,24.89,24.89,2300.0,17.8138,17.8138,17.8138,17.8138,2300.0
2014-08-26 13:15:00,24.9,24.9,24.9,24.9,900.0,17.821,17.821,17.821,17.821,900.0
2014-08-26 13:20:00,24.91,24.91,24.9,24.9,3100.0,17.8281,17.8281,17.821,17.821,3100.0
2014-08-26 13:25:00,24.9,24.91,24.9,24.91,2200.0,17.821,17.8281,17.821,17.8281,2200.0
2014-08-26 13:30:00,24.92,24.92,24.91,24.92,4600.0,17.8353,17.8353,17.8281,17.8353,4600.0
2014-08-26 13:35:00,24.92,24.92,24.9,24.9,3200.0,17.8353,17.8353,17.821,17.821,3200.0
2014-08-26 13:40:00,24.9,24.91,24.89,24.9,7000.0,17.821,17.8281,17.8138,17.821,7000.0
2014-08-26 13:45:00,24.9,24.9,24.88,24.88,2500.0,17.821,17.821,17.8067,17.8067,2500.0
2014-08-26 13:50:00,24.89,24.89,24.88,24.89,6600.0,17.8138,17.8138,17.8067,17.8138,6600.0
2014-08-26 13:55:00,24.89,24.89,24.89,24.89,1300.0,17.8138,17.8138,17.8138,17.8138,1300.0
2014-08-26 14:00:00,24.89,24.9,24.89,24.9,5500.0,17.8138,17.821,17.8138,17.821,5500.0
2014-08-26 14:05:00,24.9,24.9,24.9,24.9,1000.0,17.821,17.821,17.821,17.821,1000.0
2014-08-26 14:10:00,24.9,24.9,24.9,24.9,2200.0,17.821,17.821,17.821,17.821,2200.0
2014-08-26 14:15:00,24.9,24.9,24.9,24.9,3500.0,17.821,17.821,17.821,17.821,3500.0
2014-08-26 14:20:00,24.91,24.93,24.91,24.93,27300.0,17.8281,17.8424,17.8281,17.8424,27300.0
2014-08-26 14:25:00,24.93,24.93,24.92,24.92,2700.0,17.8424,17.8424,17.8353,17.8353,2700.0
2014-08-26 14:30:00,24.92,24.92,24.92,24.92,3000.0,17.8353,17.8353,17.8353,17.8353,3000.0
2014-08-26 14:35:00,24.92,24.92,24.92,24.92,4300.0,17.8353,17.8353,17.8353,17.8353,4300.0
2014-08-26 14:40:00,24.92,24.93,24.92,24.92,12000.0,17.8353,17.8424,17.8353,17.8353,12000.0
2014-08-26 14:45:00,24.92,24.92,24.92,24.92,4700.0,17.8353,17.8353,17.8353,17.8353,4700.0
2014-08-26 14:50:00,24.92,24.92,24.92,24.92,2600.0,17.8353,17.8353,17.8353,17.8353,2600.0
2014-08-26 14:55:00,24.92,24.92,24.92,24.92,3100.0,17.8353,17.8353,17.8353,17.8353,3100.0
2014-08-26 15:00:00,24.92,24.92,24.92,24.92,7800.0,17.8353,17.8353,17.8353,17.8353,7800.0
2014-08-26 15:05:00,24.92,24.92,24.89,24.89,17600.0,17.8353,17.8353,17.8138,17.8138,17600.0
2014-08-26 15:10:00,24.89,24.9,24.88,24.88,13900.0,17.8138,17.821,17.8067,17.8067,13900.0
2014-08-26 15:15:00,24.89,24.9,24.87,24.87,18800.0,17.8138,17.821,17.7995,17.7995,18800.0
2014-08-26 15:20:00,24.86,24.87,24.86,24.86,3500.0,17.7923,17.7995,17.7923,17.7923,3500.0
2014-08-26 15:25:00,24.86,24.86,24.83,24.83,13600.0,17.7923,17.7923,17.7709,17.7709,13600.0
2014-08-26 15:30:00,24.83,24.85,24.83,24.84,16700.0,17.7709,17.7852,17.7709,17.778,16700.0
2014-08-26 15:35:00,24.84,24.85,24.84,24.85,15300.0,17.778,17.7852,17.778,17.7852,15300.0
2014-08-26 15:40:00,24.86,24.86,24.84,24.84,15200.0,17.7923,17.7923,17.778,17.778,15200.0
2014-08-26 15:45:00,24.84,24.84,24.83,24.84,22200.0,17.778,17.778,17.7709,17.778,22200.0
2014-08-26 15:50:00,24.84,24.84,24.84,24.84,19500.0,17.778,17.778,17.778,17.778,19500.0
2014-08-26 15:55:00,24.84,24.84,24.81,24.81,47400.0,17.778,17.778,17.7566,17.7566,47400.0
2014-08-27 09:30:00,24.78,24.85,24.77,24.84,27000.0,17.7351,17.7852,17.7279,17.778,27000.0
2014-08-27 09:35:00,24.83,24.83,24.81,24.81,12000.0,17.7709,17.7709,17.7566,17.7566,12000.0
2014-08-27 09:40:00,24.8,24.8,24.78,24.78,14300.0,17.7494,17.7494,17.7351,17.7351,14300.0
2014-08-27 09:45:00,24.79,24.8,24.75,24.77,12100.0,17.7422,17.7494,17.7136,17.7279,12100.0
2014-08-27 09:50:00,24.78,24.78,24.77,24.78,7200.0,17.7351,17.7351,17.7279,17.7351,7200.0
2014-08-27 09:55:00,24.78,24.78,24.74,24.74,7500.0,17.7351,17.7351,17.7065,17.7065,7500.0
2014-08-27 10:00:00,24.74,24.74,24.72,24.74,7000.0,17.7065,17.7065,17.6921,17.7065,7000.0
2014-08-27 10:05:00,24.73,24.73,24.71,24.72,9400.0,17.6993,17.6993,17.685,17.6921,9400.0
2014-08-27 10:10:00,24.72,24.74,24.72,24.74,8800.0,17.6921,17.7065,17.6921,17.7065,8800.0
2014-08-27 10:15:00,24.74,24.74,24.74,24.74,7000.0,17.7065,17.7065,17.7065,17.7065,7000.0
2014-08-27 10:20:00,24.74,24.76,24.74,24.76,5300.0,17.7065,17.7208,17.7065,17.7208,5300.0
2014-08-27 10:25:00,24.76,24.76,24.76,24.76,2000.0,17.7208,17.7208,17.7208,17.7208,2000.0
2014-08-27 10:30:00,24.75,24.75,24.75,24.75,1900.0,17.7136,17.7136,17.7136,17.7136,1900.0
2014-08-27 10:35:00,24.75,24.75,24.73,24.73,3100.0,17.7136,17.7136,17.6993,17.6993,3100.0
2014-08-27 10:40:00,24.73,24.74,24.73,24.74,4300.0,17.6993,17.7065,17.6993,17.7065,4300.0
2014-08-27 10:45:00,24.75,24.75,24.74,24.75,34200.0,17.7136,17.7136,17.7065,17.7136,34200.0
2014-08-27 10:50:00,24.76,24.76,24.76,24.76,6900.0,17.7208,17.7208,17.7208,17.7208,6900.0
2014-08-27 10:55:00,24.76,24.76,24.76,24.76,400.0,17.7208,17.7208,17.7208,17.7208,400.0
2014-08-27 11:00:00,24.77,24.78,24.77,24.77,5700.0,17.7279,17.7351,17.7279,17.7279,5700.0
2014-08-27 11:05:00,24.77,24.78,24.77,24.78,2300.0,17.7279,17.7351,17.7279,17.7351,2300.0
2014-08-27 11:10:00,24.77,24.79,24.77,24.78,5700.0,17.7279,17.7422,17.7279,17.7351,5700.0
2014-08-27 11:15:00,24.79,24.8,24.79,24.8,800.0,17.7422,17.7494,17.7422,17.7494,800.0
2014-08-27 11:20:00,24.8,24.8,24.8,24.8,3600.0,17.7494,17.7494,17.7494,17.7494,3600.0
2014-08-27 11:25:00,24.8,24.8,24.8,24.8,2600.0,17.7494,17.7494,17.7494,17.7494,2600.0
2014-08-27 11:30:00,24.8,24.81,24.79,24.81,5900.0,17.7494,17.7566,17.7422,17.7566,5900.0
2014-08-27 11:35:00,24.8,24.81,24.8,24.8,3300.0,17.7494,17.7566,17.7494,17.7494,3300.0
2014-08-27 11:40:00,24.81,24.81,24.8,24.81,3400.0,17.7566,17.7566,17.7494,17.7566,3400.0
2014-08-27 11:45:00,24.81,24.82,24.81,24.81,6000.0,17.7566,17.7637,17.7566,17.7566,6000.0
2014-08-27 11:50:00,24.82,24.82,24.81,24.82,1400.0,17.7637,17.7637,17.7566,17.7637,1400.0
2014-08-27 11:55:00,24.82,24.82,24.81,24.82,6400.0,17.7637,17.7637,17.7566,17.7637,6400.0
2014-08-27 12:00:00,24.81,24.82,24.81,24.81,4900.0,17.7566,17.7637,17.7566,17.7566,4900.0
2014-08-27 12:05:00,24.81,24.81,24.79,24.79,5700.0,17.7566,17.7566,17.7422,17.7422,5700.0
2014-08-27 12:10:00,24.8,24.81,24.8,24.8,11800.0,17.7494,17.7566,17.7494,17.7494,11800.0
2014-08-27 12:15:00,24.8,24.8,24.8,24.8,2000.0,17.7494,17.7494,17.7494,17.7494,2000.0
2014-08-27 12:20:00,24.8,24.8,24.8,24.8,0.0,17.7494,17.7494,17.7494,17.7494,0.0
2014-08-27 12:25:00,24.8,24.8,24.8,24.8,2500.0,17.7494,17.7494,17.7494,17.7494,2500.0
2014-08-27 12:30:00,24.81,24.81,24.81,24.81,200.0,17.7566,17.7566,17.7566,17.7566,200.0
2014-08-27 12:35:00,24.81,24.82,24.81,24.82,4400.0,17.7566,17.7637,17.7566,17.7637,4400.0
2014-08-27 12:40:00,24.82,24.82,24.82,24.82,1600.0,17.7637,17.7637,17.7637,17.7637,1600.0
2014-08-27 12:45:00,24.83,24.83,24.82,24.82,3100.0,17.7709,17.7709,17.7637,17.7637,3100.0
2014-08-27 12:50:00,24.81,24.82,24.81,24.82,3200.0,17.7566,17.7637,17.7566,17.7637,3200.0
2014-08-27 12:55:00,24.82,24.82,24.81,24.81,2700.0,17.7637,17.7637,17.7566,17.7566,2700.0
2014-08-27 13:00:00,24.81,24.81,24.8,24.81,2700.0,17.7566,17.7566,17.7494,17.7566,2700.0
2014-08-27 13:05:00,24.81,24.81,24.8,24.8,6200.0,17.7566,17.7566,17.7494,17.7494,6200.0
2014-08-27 13:10:00,24.8,24.8,24.8,24.8,6800.0,17.7494,17.7494,17.7494,17.7494,6800.0
2014-08-27 13:15:00,24.8,24.8,24.8,24.8,700.0,17.7494,17.7494,17.7494,17.7494,700.0
2014-08-27 13:20:00,24.8,24.8,24.8,24.8,1700.0,17.7494,17.7494,17.7494,17.7494,1700.0
2014-08-27 13:25:00,24.8,24.81,24.8,24.8,900.0,17.7494,17.7566,17.7494,17.7494,900.0
2014-08-27 13:30:00,24.81,24.81,24.81,24.81,2800.0,17.7566,17.7566,17.7566,17.7566,2800.0
2014-08-27 13:35:00,24.81,24.81,24.8,24.8,6900.0,17.7566,17.7566,17.7494,17.7494,6900.0
2014-08-27 13:40:00,24.8,24.8,24.8,24.8,1100.0,17.7494,17.7494,17.7494,17.7494,1100.0
2014-08-27 13:45:00,24.8,24.8,24.8,24.8,14500.0,17.7494,17.7494,17.7494,17.7494,14500.0
2014-08-27 13:50:00,24.8,24.8,24.8,24.8,1500.0,17.7494,17.7494,17.7494,17.7494,1500.0
2014-08-27 13:55:00,24.79,24.8,24.78,24.8,6400.0,17.7422,17.7494,17.7351,17.7494,6400.0
2014-08-27 14:00:00,24.8,24.8,24.78,24.78,10400.0,17.7494,17.7494,17.7351,17.7351,10400.0
2014-08-27 14:05:00,24.79,24.79,24.78,24.79,1200.0,17.7422,17.7422,17.7351,17.7422,1200.0
2014-08-27 14:10:00,24.79,24.8,24.79,24.8,5600.0,17.7422,17.7494,17.7422,17.7494,5600.0
2014-08-27 14:15:00,24.8,24.8,24.8,24.8,1400.0,17.7494,17.7494,17.7494,17.7494,1400.0
2014-08-27 14:20:00,24.79,24.8,24.79,24.8,800.0,17.7422,17.7494,17.7422,17.7494,800.0
2014-08-27 14:25:00,24.8,24.81,24.8,24.81,14000.0,17.7494,17.7566,17.7494,17.7566,14000.0
2014-08-27 14:30:00,24.81,24.81,24.8,24.8,1600.0,17.7566,17.7566,17.7494,17.7494,1600.0
2014-08-27 14:35:00,24.81,24.81,24.8,24.81,1700.0,17.7566,17.7566,17.7494,17.7566,1700.0
2014-08-27 14:40:00,24.81,24.81,24.78,24.78,6300.0,17.7566,17.7566,17.7351,17.7351,6300.0
2014-08-27 14:45:00,24.78,24.78,24.78,24.78,1900.0,17.7351,17.7351,17.7351,17.7351,1900.0
2014-08-27 14:50:00,24.78,24.78,24.78,24.78,600.0,17.7351,17.7351,17.7351,17.7351,600.0
2014-08-27 14:55:00,24.78,24.78,24.76,24.77,12100.0,17.7351,17.7351,17.7208,17.7279,12100.0
2014-08-27 15:00:00,24.76,24.76,24.76,24.76,2800.0,17.7208,17.7208,17.7208,17.7208,2800.0
2014-08-27 15:05:00,24.76,24.76,24.75,24.76,13900.0,17.7208,17.7208,17.7136,17.7208,13900.0
2014-08-27 15:10:00,24.76,24.78,24.76,24.78,5100.0,17.7208,17.7351,17.7208,17.7351,5100.0
2014-08-27 15:15:00,24.77,24.78,24.77,24.78,12800.0,17.7279,17.7351,17.7279,17.7351,12800.0
2014-08-27 15:20:00,24.78,24.79,24.78,24.79,4700.0,17.7351,17.7422,17.7351,17.7422,4700.0
2014-08-27 15:25:00,24.78,24.79,24.78,24.78,4000.0,17.7351,17.7422,17.7351,17.7351,4000.0
2014-08-27 15:30:00,24.78,24.78,24.75,24.75,31400.0,17.7351,17.7351,17.7136,17.7136,31400.0
2014-08-27 15:35:00,24.75,24.77,24.75,24.77,14200.0,17.7136,17.7279,17.7136,17.7279,14200.0
2014-08-27 15:40:00,24.77,24.78,24.77,24.78,4000.0,17.7279,17.7351,17.7279,17.7351,4000.0
2014-08-27 15:45:00,24.77,24.78,24.77,24.77,2900.0,17.7279,17.7351,17.7279,17.7279,2900.0
2014-08-27 15:50:00,24.78,24.8,24.78,24.78,49800.0,17.7351,17.7494,17.7351,17.7351,49800.0
2014-08-27 15:55:00,24.79,24.8,24.78,24.79,57500.0,17.7422,17.7494,17.7351,17.7422,57500.0
2014-08-28 09:30:00,24.72,24.8,24.69,24.7,50300.0,17.6921,17.7494,17.6707,17.6778,50300.0
2014-08-28 09:35:00,24.7,24.73,24.69,24.71,25400.0,17.6778,17.6993,17.6707,17.685,25400.0
2014-08-28 09:40:00,24.71,24.71,24.68,24.68,12100.0,17.685,17.685,17.6635,17.6635,12100.0
2014-08-28 09:45:00,24.67,24.7,24.65,24.68,34700.0,17.6564,17.6778,17.642,17.6635,34700.0
2014-08-28 09:50:00,24.68,24.7,24.68,24.7,14300.0,17.6635,17.6778,17.6635,17.6778,14300.0
2014-08-28 09:55:00,24.71,24.71,24.69,24.7,8300.0,17.685,17.685,17.6707,17.6778,8300.0
2014-08-28 10:00:00,24.69,24.71,24.69,24.71,9800.0,17.6707,17.685,17.6707,17.685,9800.0
2014-08-28 10:05:00,24.72,24.73,24.72,24.73,1800.0,17.6921,17.6993,17.6921,17.6993,1800.0
2014-08-28 10:10:00,24.72,24.72,24.7,24.71,13600.0,17.6921,17.6921,17.6778,17.685,13600.0
2014-08-28 10:15:00,24.71,24.71,24.68,24.69,16300.0,17.685,17.685,17.6635,17.6707,16300.0
2014-08-28 10:20:00,24.7,24.72,24.7,24.72,4000.0,17.6778,17.6921,17.6778,17.6921,4000.0
2014-08-28 10:25:00,24.72,24.72,24.72,24.72,0.0,17.6921,17.6921,17.6921,17.6921,0.0
2014-08-28 10:30:00,24.72,24.72,24.71,24.71,6900.0,17.6921,17.6921,17.685,17.685,6900.0
2014-08-28 10:35:00,24.72,24.74,24.72,24.73,5100.0,17.6921,17.7065,17.6921,17.6993,5100.0
2014-08-28 10:40:00,24.73,24.74,24.73,24.74,4400.0,17.6993,17.7065,17.6993,17.7065,4400.0
2014-08-28 10:45:00,24.75,24.76,24.75,24.76,1600.0,17.7136,17.7208,17.7136,17.7208,1600.0
2014-08-28 10:50:00,24.76,24.78,24.76,24.78,2600.0,17.7208,17.7351,17.7208,17.7351,2600.0
2014-08-28 10:55:00,24.77,24.77,24.76,24.77,3100.0,17.7279,17.7279,17.7208,17.7279,3100.0
2014-08-28 11:00:00,24.76,24.76,24.76,24.76,400.0,17.7208,17.7208,17.7208,17.7208,400.0
2014-08-28 11:05:00,24.76,24.76,24.76,24.76,1900.0,17.7208,17.7208,17.7208,17.7208,1900.0
2014-08-28 11:10:00,24.76,24.78,24.76,24.78,6700.0,17.7208,17.7351,17.7208,17.7351,6700.0
2014-08-28 11:15:00,24.78,24.78,24.78,24.78,10500.0,17.7351,17.7351,17.7351,17.7351,10500.0
2014-08-28 11:20:00,24.79,24.79,24.78,24.78,2000.0,17.7422,17.7422,17.7351,17.7351,2000.0
2014-08-28 11:25:00,24.79,24.79,24.79,24.79,100.0,17.7422,17.7422,17.7422,17.7422,100.0
2014-08-28 11:30:00,24.79,24.84,24.79,24.83,48100.0,17.7422,17.778,17.7422,17.7709,48100.0
2014-08-28 11:35:00,24.83,24.84,24.83,24.83,11600.0,17.7709,17.778,17.7709,17.7709,11600.0
2014-08-28 11:40:00,24.82,24.82,24.81,24.81,6100.0,17.7637,17.7637,17.7566,17.7566,6100.0
2014-08-28 11:45:00,24.81,24.81,24.8,24.8,6300.0,17.7566,17.7566,17.7494,17.7494,6300.0
2014-08-28 11:50:00,24.81,24.83,24.81,24.83,8600.0,17.7566,17.7709,17.7566,17.7709,8600.0
2014-08-28 11:55:00,24.83,24.83,24.82,24.82,7400.0,17.7709,17.7709,17.7637,17.7637,7400.0
2014-08-28 12:00:00,24.83,24.83,24.83,24.83,2700.0,17.7709,17.7709,17.7709,17.7709,2700.0
2014-08-28 12:05:00,24.84,24.86,24.84,24.84,35000.0,17.778,17.7923,17.778,17.778,35000.0
2014-08-28 12:10:00,24.84,24.86,24.84,24.86,73100.0,17.778,17.7923,17.778,17.7923,73100.0
2014-08-28 12:15:00,24.86,24.87,24.86,24.87,2400.0,17.7923,17.7995,17.7923,17.7995,2400.0
2014-08-28 12:20:00,24.87,24.87,24.86,24.86,3100.0,17.7995,17.7995,17.7923,17.7923,3100.0
2014-08-28 12:25:00,24.86,24.86,24.84,24.85,22000.0,17.7923,17.7923,17.778,17.7852,22000.0
2014-08-28 12:30:00,24.85,24.86,24.85,24.85,4500.0,17.7852,17.7923,17.7852,17.7852,4500.0
2014-08-28 12:35:00,24.85,24.85,24.85,24.85,1200.0,17.7852,17.7852,17.7852,17.7852,1200.0
2014-08-28 12:40:00,24.85,24.85,24.84,24.85,1000.0,17.7852,17.7852,17.778,17.7852,1000.0
2014-08-28 12:45:00,24.85,24.85,24.83,24.83,10900.0,17.7852,17.7852,17.7709,17.7709,10900.0
2014-08-28 12:50:00,24.83,24.83,24.83,24.83,3500.0,17.7709,17.7709,17.7709,17.7709,3500.0
2014-08-28 12:55:00,24.83,24.83,24.8,24.8,4500.0,17.7709,17.7709,17.7494,17.7494,4500.0
2014-08-28 13:00:00,24.8,24.8,24.79,24.79,7300.0,17.7494,17.7494,17.7422,17.7422,7300.0
2014-08-28 13:05:00,24.8,24.83,24.8,24.83,5900.0,17.7494,17.7709,17.7494,17.7709,5900.0
2014-08-28 13:10:00,24.83,24.83,24.83,24.83,800.0,17.7709,17.7709,17.7709,17.7709,800.0
2014-08-28 13:15:00,24.84,24.84,24.83,24.83,600.0,17.778,17.778,17.7709,17.7709,600.0
2014-08-28 13:20:00,24.83,24.83,24.81,24.81,9100.0,17.7709,17.7709,17.7566,17.7566,9100.0
2014-08-28 13:25:00,24.82,24.82,24.82,24.82,1200.0,17.7637,17.7637,17.7637,17.7637,1200.0
2014-08-28 13:30:00,24.82,24.83,24.82,24.83,17200.0,17.7637,17.7709,17.7637,17.7709,17200.0
2014-08-28 13:35:00,24.83,24.83,24.83,24.83,0.0,17.7709,17.7709,17.7709,17.7709,0.0
2014-08-28 13:40:00,24.83,24.83,24.83,24.83,1600.0,17.7709,17.7709,17.7709,17.7709,1600.0
2014-08-28 13:45:00,24.84,24.85,24.84,24.85,3400.0,17.778,17.7852,17.778,17.7852,3400.0
2014-08-28 13:50:00,24.85,24.86,24.85,24.86,2900.0,17.7852,17.7923,17.7852,17.7923,2900.0
2014-08-28 13:55:00,24.87,24.87,24.84,24.84,19100.0,17.7995,17.7995,17.778,17.778,19100.0
2014-08-28 14:00:00,24.84,24.85,24.84,24.84,15200.0,17.778,17.7852,17.778,17.778,15200.0
2014-08-28 14:05:00,24.84,24.85,24.84,24.85,10200.0,17.778,17.7852,17.778,17.7852,10200.0
2014-08-28 14:10:00,24.84,24.84,24.84,24.84,7200.0,17.778,17.778,17.778,17.778,7200.0
2014-08-28 14:15:00,24.83,24.84,24.83,24.84,2300.0,17.7709,17.778,17.7709,17.778,2300.0
2014-08-28 14:20:00,24.84,24.84,24.83,24.83,8100.0,17.778,17.778,17.7709,17.7709,8100.0
2014-08-28 14:25:00,24.83,24.84,24.83,24.84,13900.0,17.7709,17.778,17.7709,17.778,13900.0
2014-08-28 14:30:00,24.84,24.84,24.84,24.84,5600.0,17.778,17.778,17.778,17.778,5600.0
2014-08-28 14:35:00,24.84,24.84,24.84,24.84,1300.0,17.778,17.778,17.778,17.778,1300.0
2014-08-28 14:40:00,24.85,24.85,24.84,24.84,9200.0,17.7852,17.7852,17.778,17.778,9200.0
2014-08-28 14:45:00,24.84,24.84,24.84,24.84,1700.0,17.778,17.778,17.778,17.778,1700.0
2014-08-28 14:50:00,24.84,24.84,24.84,24.84,1500.0,17.778,17.778,17.778,17.778,1500.0
2014-08-28 14:55:00,24.84,24.84,24.84,24.84,800.0,17.778,17.778,17.778,17.778,800.0
2014-08-28 15:00:00,24.84,24.84,24.83,24.83,9200.0,17.778,17.778,17.7709,17.7709,9200.0
2014-08-28 15:05:00,24.83,24.84,24.83,24.83,11300.0,17.7709,17.778,17.7709,17.7709,11300.0
2014-08-28 15:10:00,24.83,24.83,24.83,24.83,5800.0,17.7709,17.7709,17.7709,17.7709,5800.0
2014-08-28 15:15:00,24.84,24.85,24.84,24.84,11300.0,17.778,17.7852,17.778,17.778,11300.0
2014-08-28 15:20:00,24.84,24.85,24.84,24.84,5700.0,17.778,17.7852,17.778,17.778,5700.0
2014-08-28 15:25:00,24.84,24.84,24.84,24.84,3300.0,17.778,17.778,17.778,17.778,3300.0
2014-08-28 15:30:00,24.84,24.85,24.84,24.84,2500.0,17.778,17.7852,17.778,17.778,2500.0
2014-08-28 15:35:00,24.85,24.87,24.85,24.86,30900.0,17.7852,17.7995,17.7852,17.7923,30900.0
2014-08-28 15:40:00,24.87,24.9,24.87,24.88,75400.0,17.7995,17.821,17.7995,17.8067,75400.0
2014-08-28 15:45:00,24.87,24.87,24.84,24.84,34500.0,17.7995,17.7995,17.778,17.778,34500.0
2014-08-28 15:50:00,24.84,24.84,24.83,24.84,62800.0,17.778,17.778,17.7709,17.778,62800.0
2014-08-28 15:55:00,24.84,24.86,24.84,24.85,33400.0,17.778,17.7923,17.778,17.7852,33400.0
2014-08-29 09:30:00,24.9,24.97,24.9,24.92,54000.0,17.821,17.8711,17.821,17.8353,54000.0
2014-08-29 09:35:00,24.92,24.92,24.9,24.9,37000.0,17.8353,17.8353,17.821,17.821,37000.0
2014-08-29 09:40:00,24.9,24.91,24.88,24.89,19400.0,17.821,17.8281,17.8067,17.8138,19400.0
2014-08-29 09:45:00,24.89,24.89,24.84,24.84,28800.0,17.8138,17.8138,17.778,17.778,28800.0
2014-08-29 09:50:00,24.84,24.88,24.83,24.87,9500.0,17.778,17.8067,17.7709,17.7995,9500.0
2014-08-29 09:55:00,24.88,24.89,24.85,24.85,11700.0,17.8067,17.8138,17.7852,17.7852,11700.0
2014-08-29 10:00:00,24.85,24.85,24.83,24.83,10900.0,17.7852,17.7852,17.7709,17.7709,10900.0
2014-08-29 10:05:00,24.83,24.83,24.81,24.81,30400.0,17.7709,17.7709,17.7566,17.7566,30400.0
2014-08-29 10:10:00,24.81,24.81,24.8,24.8,7900.0,17.7566,17.7566,17.7494,17.7494,7900.0
2014-08-29 10:15:00,24.81,24.83,24.81,24.83,5800.0,17.7566,17.7709,17.7566,17.7709,5800.0
2014-08-29 10:20:00,24.83,24.83,24.81,24.81,9600.0,17.7709,17.7709,17.7566,17.7566,9600.0
2014-08-29 10:25:00,24.81,24.81,24.77,24.77,9300.0,17.7566,17.7566,17.7279,17.7279,9300.0
2014-08-29 10:30:00,24.76,24.79,24.76,24.79,5800.0,17.7208,17.7422,17.7208,17.7422,5800.0
2014-08-29 10:35:00,24.8,24.81,24.8,24.81,3200.0,17.7494,17.7566,17.7494,17.7566,3200.0
2014-08-29 10:40:00,24.81,24.81,24.79,24.81,7800.0,17.7566,17.7566,17.7422,17.7566,7800.0
2014-08-29 10:45:00,24.81,24.83,24.81,24.83,4200.0,17.7566,17.7709,17.7566,17.7709,4200.0
2014-08-29 10:50:00,24.83,24.84,24.83,24.83,5300.0,17.7709,17.778,17.7709,17.7709,5300.0
2014-08-29 10:55:00,24.84,24.85,24.83,24.85,3200.0,17.778,17.7852,17.7709,17.7852,3200.0
2014-08-29 11:00:00,24.84,24.85,24.84,24.85,1500.0,17.778,17.7852,17.778,17.7852,1500.0
2014-08-29 11:05:00,24.85,24.88,24.85,24.88,18500.0,17.7852,17.8067,17.7852,17.8067,18500.0
2014-08-29 11:10:00,24.88,24.89,24.86,24.89,21800.0,17.8067,17.8138,17.7923,17.8138,21800.0
2014-08-29 11:15:00,24.89,24.89,24.89,24.89,800.0,17.8138,17.8138,17.8138,17.8138,800.0
2014-08-29 11:20:00,24.89,24.9,24.89,24.89,9800.0,17.8138,17.821,17.8138,17.8138,9800.0
2014-08-29 11:25:00,24.89,24.9,24.88,24.9,9400.0,17.8138,17.821,17.8067,17.821,9400.0
2014-08-29 11:30:00,24.89,24.9,24.89,24.9,21000.0,17.8138,17.821,17.8138,17.821,21000.0
2014-08-29 11:35:00,24.89,24.91,24.89,24.9,32300.0,17.8138,17.8281,17.8138,17.821,32300.0
2014-08-29 11:40:00,24.9,24.9,24.89,24.89,5200.0,17.821,17.821,17.8138,17.8138,5200.0
2014-08-29 11:45:00,24.89,24.89,24.88,24.89,8300.0,17.8138,17.8138,17.8067,17.8138,8300.0
2014-08-29 11:50:00,24.88,24.9,24.88,24.9,5100.0,17.8067,17.821,17.8067,17.821,5100.0
2014-08-29 11:55:00,24.89,24.9,24.89,24.89,17500.0,17.8138,17.821,17.8138,17.8138,17500.0
2014-08-29 12:00:00,24.9,24.9,24.88,24.88,14500.0,17.821,17.821,17.8067,17.8067,14500.0
2014-08-29 12:05:00,24.88,24.89,24.88,24.88,1400.0,17.8067,17.8138,17.8067,17.8067,1400.0
2014-08-29 12:10:00,24.88,24.88,24.87,24.87,2000.0,17.8067,17.8067,17.7995,17.7995,2000.0
2014-08-29 12:15:00,24.88,24.88,24.87,24.88,2900.0,17.8067,17.8067,17.7995,17.8067,2900.0
2014-08-29 12:20:00,24.88,24.88,24.87,24.87,1700.0,17.8067,17.8067,17.7995,17.7995,1700.0
2014-08-29 12:25:00,24.87,24.88,24.87,24.87,1800.0,17.7995,17.8067,17.7995,17.7995,1800.0
2014-08-29 12:30:00,24.87,24.87,24.87,24.87,1500.0,17.7995,17.7995,17.7995,17.7995,1500.0
2014-08-29 12:35:00,24.87,24.87,24.87,24.87,0.0,17.7995,17.7995,17.7995,17.7995,0.0
2014-08-29 12:40:00,24.87,24.87,24.87,24.87,300.0,17.7995,17.7995,17.7995,17.7995,300.0
2014-08-29 12:45:00,24.88,24.89,24.88,24.89,5800.0,17.8067,17.8138,17.8067,17.8138,5800.0
2014-08-29 12:50:00,24.89,24.89,24.89,24.89,500.0,17.8138,17.8138,17.8138,17.8138,500.0
2014-08-29 12:55:00,24.89,24.9,24.89,24.89,8300.0,17.8138,17.821,17.8138,17.8138,8300.0
2014-08-29 13:00:00,24.9,24.9,24.9,24.9,300.0,17.821,17.821,17.821,17.821,300.0
2014-08-29 13:05:00,24.9,24.9,24.9,24.9,0.0,17.821,17.821,17.821,17.821,0.0
2014-08-29 13:10:00,24.9,24.91,24.9,24.91,18000.0,17.821,17.8281,17.821,17.8281,18000.0
2014-08-29 13:15:00,24.92,24.92,24.91,24.91,2600.0,17.8353,17.8353,17.8281,17.8281,2600.0
2014-08-29 13:20:00,24.91,24.91,24.91,24.91,2700.0,17.8281,17.8281,17.8281,17.8281,2700.0
2014-08-29 13:25:00,24.9,24.91,24.9,24.91,3200.0,17.821,17.8281,17.821,17.8281,3200.0
2014-08-29 13:30:00,24.91,24.91,24.91,24.91,600.0,17.8281,17.8281,17.8281,17.8281,600.0
2014-08-29 13:35:00,24.91,24.91,24.9,24.91,2700.0,17.8281,17.8281,17.821,17.8281,2700.0
2014-08-29 13:40:00,24.91,24.92,24.91,24.92,5100.0,17.8281,17.8353,17.8281,17.8353,5100.0
2014-08-29 13:45:00,24.92,24.92,24.91,24.91,2800.0,17.8353,17.8353,17.8281,17.8281,2800.0
2014-08-29 13:50:00,24.91,24.91,24.91,24.91,2500.0,17.8281,17.8281,17.8281,17.8281,2500.0
2014-08-29 13:55:00,24.92,24.92,24.92,24.92,500.0,17.8353,17.8353,17.8353,17.8353,500.0
2014-08-29 14:00:00,24.92,24.92,24.92,24.92,1000.0,17.8353,17.8353,17.8353,17.8353,1000.0
2014-08-29 14:05:00,24.92,24.92,24.92,24.92,4600.0,17.8353,17.8353,17.8353,17.8353,4600.0
2014-08-29 14:10:00,24.92,24.93,24.92,24.93,15600.0,17.8353,17.8424,17.8353,17.8424,15600.0
2014-08-29 14:15:00,24.93,24.93,24.92,24.93,10800.0,17.8424,17.8424,17.8353,17.8424,10800.0
2014-08-29 14:20:00,24.93,24.93,24.93,24.93,600.0,17.8424,17.8424,17.8424,17.8424,600.0
2014-08-29 14:25:00,24.93,24.93,24.92,24.93,12800.0,17.8424,17.8424,17.8353,17.8424,12800.0
2014-08-29 14:30:00,24.93,24.94,24.92,24.94,6800.0,17.8424,17.8496,17.8353,17.8496,6800.0
2014-08-29 14:35:00,24.93,24.93,24.93,24.93,1600.0,17.8424,17.8424,17.8424,17.8424,1600.0
2014-08-29 14:40:00,24.93,24.94,24.92,24.94,14800.0,17.8424,17.8496,17.8353,17.8496,14800.0
2014-08-29 14:45:00,24.94,24.94,24.93,24.93,600.0,17.8496,17.8496,17.8424,17.8424,600.0
2014-08-29 14:50:00,24.93,24.94,24.93,24.94,2100.0,17.8424,17.8496,17.8424,17.8496,2100.0
2014-08-29 14:55:00,24.94,24.94,24.94,24.94,11000.0,17.8496,17.8496,17.8496,17.8496,11000.0
2014-08-29 15:00:00,24.94,24.94,24.94,24.94,27100.0,17.8496,17.8496,17.8496,17.8496,27100.0
2014-08-29 15:05:00,24.94,24.94,24.93,24.93,3900.0,17.8496,17.8496,17.8424,17.8424,3900.0
2014-08-29 15:10:00,24.93,24.93,24.93,24.93,1300.0,17.8424,17.8424,17.8424,17.8424,1300.0
2014-08-29 15:15:00,24.93,24.93,24.93,24.93,900.0,17.8424,17.8424,17.8424,17.8424,900.0
2014-08-29 15:20:00,24.93,24.93,24.93,24.93,1000.0,17.8424,17.8424,17.8424,17.8424,1000.0
2014-08-29 15:25:00,24.93,24.94,24.92,24.93,31900.0,17.8424,17.8496,17.8353,17.8424,31900.0
2014-08-29 15:30:00,24.93,24.93,24.93,24.93,2500.0,17.8424,17.8424,17.8424,17.8424,2500.0
2014-08-29 15:35:00,24.94,24.94,24.93,24.94,12800.0,17.8496,17.8496,17.8424,17.8496,12800.0
2014-08-29 15:40:00,24.94,24.95,24.94,24.95,77400.0,17.8496,17.8568,17.8496,17.8568,77400.0
2014-08-29 15:45:00,24.94,24.97,24.94,24.97,45500.0,17.8496,17.8711,17.8496,17.8711,45500.0
2014-08-29 15:50:00,24.97,24.99,24.97,24.97,46800.0,17.8711,17.8854,17.8711,17.8711,46800.0
2014-08-29 15:55:00,24.97,24.99,24.96,24.99,28700.0,17.8711,17.8854,17.8639,17.8854,28700.0
2014-09-02 09:30:00,24.96,24.99,24.96,24.99,34200.0,17.8639,17.8854,17.8639,17.8854,34200.0
2014-09-02 09:35:00,24.99,24.99,24.96,24.96,38600.0,17.8854,17.8854,17.8639,17.8639,38600.0
2014-09-02 09:40:00,24.95,24.97,24.93,24.96,56700.0,17.8568,17.8711,17.8424,17.8639,56700.0
2014-09-02 09:45:00,24.96,24.96,24.92,24.93,23700.0,17.8639,17.8639,17.8353,17.8424,23700.0
2014-09-02 09:50:00,24.93,24.96,24.93,24.94,39900.0,17.8424,17.8639,17.8424,17.8496,39900.0
2014-09-02 09:55:00,24.93,24.95,24.91,24.91,39100.0,17.8424,17.8568,17.8281,17.8281,39100.0
2014-09-02 10:00:00,24.91,24.92,24.9,24.91,20900.0,17.8281,17.8353,17.821,17.8281,20900.0
2014-09-02 10:05:00,24.92,24.92,24.91,24.91,45000.0,17.8353,17.8353,17.8281,17.8281,45000.0
2014-09-02 10:10:00,24.9,24.93,24.9,24.93,19200.0,17.821,17.8424,17.821,17.8424,19200.0
2014-09-02 10:15:00,24.92,24.92,24.88,24.89,16500.0,17.8353,17.8353,17.8067,17.8138,16500.0
2014-09-02 10:20:00,24.89,24.9,24.89,24.9,11300.0,17.8138,17.821,17.8138,17.821,11300.0
2014-09-02 10:25:00,24.9,24.91,24.89,24.9,9000.0,17.821,17.8281,17.8138,17.821,9000.0
2014-09-02 10:30:00,24.9,24.9,24.86,24.86,21000.0,17.821,17.821,17.7923,17.7923,21000.0
2014-09-02 10:35:00,24.86,24.87,24.84,24.87,32300.0,17.7923,17.7995,17.778,17.7995,32300.0
2014-09-02 10:40:00,24.87,24.9,24.86,24.89,50700.0,17.7995,17.821,17.7923,17.8138,50700.0
2014-09-02 10:45:00,24.88,24.9,24.88,24.9,26200.0,17.8067,17.821,17.8067,17.821,26200.0
2014-09-02 10:50:00,24.89,24.89,24.88,24.88,11200.0,17.8138,17.8138,17.8067,17.8067,11200.0
2014-09-02 10:55:00,24.88,24.91,24.88,24.91,13700.0,17.8067,17.8281,17.8067,17.8281,13700.0
2014-09-02 11:00:00,24.91,24.91,24.89,24.89,14900.0,17.8281,17.8281,17.8138,17.8138,14900.0
2014-09-02 11:05:00,24.89,24.9,24.89,24.9,27900.0,17.8138,17.821,17.8138,17.821,27900.0
2014-09-02 11:10:00,24.9,24.91,24.89,24.89,12500.0,17.821,17.8281,17.8138,17.8138,12500.0
2014-09-02 11:15:00,24.89,24.9,24.89,24.9,8500.0,17.8138,17.821,17.8138,17.821,8500.0
2014-09-02 11:20:00,24.9,24.9,24.9,24.9,4700.0,17.821,17.821,17.821,17.821,4700.0
2014-09-02 11:25:00,24.9,24.9,24.87,24.87,12500.0,17.821,17.821,17.7995,17.7995,12500.0
2014-09-02 11:30:00,24.87,24.87,24.86,24.86,4300.0,17.7995,17.7995,17.7923,17.7923,4300.0
2014-09-02 11:35:00,24.86,24.86,24.84,24.84,8000.0,17.7923,17.7923,17.778,17.778,8000.0
2014-09-02 11:40:00,24.84,24.84,24.83,24.84,13500.0,17.778,17.778,17.7709,17.778,13500.0
2014-09-02 11:45:00,24.84,24.84,24.81,24.81,14800.0,17.778,17.778,17.7566,17.7566,14800.0
2014-09-02 11:50:00,24.81,24.81,24.78,24.79,17600.0,17.7566,17.7566,17.7351,17.7422,17600.0
2014-09-02 11:55:00,24.79,24.79,24.79,24.79,6100.0,17.7422,17.7422,17.7422,17.7422,6100.0
2014-09-02 12:00:00,24.78,24.81,24.78,24.81,15400.0,17.7351,17.7566,17.7351,17.7566,15400.0
2014-09-02 12:05:00,24.81,24.82,24.8,24.82,20600.0,17.7566,17.7637,17.7494,17.7637,20600.0
2014-09-02 12:10:00,24.82,24.83,24.82,24.83,4000.0,17.7637,17.7709,17.7637,17.7709,4000.0
2014-09-02 12:15:00,24.83,24.84,24.83,24.84,11000.0,17.7709,17.778,17.7709,17.778,11000.0
2014-09-02 12:20:00,24.85,24.85,24.83,24.83,6200.0,17.7852,17.7852,17.7709,17.7709,6200.0
2014-09-02 12:25:00,24.83,24.83,24.83,24.83,800.0,17.7709,17.7709,17.7709,17.7709,800.0
2014-09-02 12:30:00,24.82,24.82,24.79,24.79,16200.0,17.7637,17.7637,17.7422,17.7422,16200.0
2014-09-02 12:35:00,24.79,24.79,24.76,24.76,8200.0,17.7422,17.7422,17.7208,17.7208,8200.0
2014-09-02 12:40:00,24.76,24.77,24.75,24.77,17800.0,17.7208,17.7279,17.7136,17.7279,17800.0
2014-09-02 12:45:00,24.77,24.79,24.77,24.79,6100.0,17.7279,17.7422,17.7279,17.7422,6100.0
2014-09-02 12:50:00,24.8,24.8,24.8,24.8,5800.0,17.7494,17.7494,17.7494,17.7494,5800.0
2014-09-02 12:55:00,24.8,24.8,24.78,24.8,9600.0,17.7494,17.7494,17.7351,17.7494,9600.0
2014-09-02 13:00:00,24.79,24.79,24.76,24.77,17800.0,17.7422,17.7422,17.7208,17.7279,17800.0
2014-09-02 13:05:00,24.78,24.81,24.78,24.81,17600.0,17.7351,17.7566,17.7351,17.7566,17600.0
2014-09-02 13:10:00,24.8,24.81,24.8,24.8,13400.0,17.7494,17.7566,17.7494,17.7494,13400.0
2014-09-02 13:15:00,24.8,24.8,24.8,24.8,3200.0,17.7494,17.7494,17.7494,17.7494,3200.0
2014-09-02 13:20:00,24.81,24.81,24.8,24.8,8000.0,17.7566,17.7566,17.7494,17.7494,8000.0
2014-09-02 13:25:00,24.79,24.79,24.77,24.77,6000.0,17.7422,17.7422,17.7279,17.7279,6000.0
2014-09-02 13:30:00,24.78,24.79,24.77,24.78,32500.0,17.7351,17.7422,17.7279,17.7351,32500.0
2014-09-02 13:35:00,24.78,24.81,24.78,24.81,14100.0,17.7351,17.7566,17.7351,17.7566,14100.0
2014-09-02 13:40:00,24.81,24.81,24.79,24.79,4600.0,17.7566,17.7566,17.7422,17.7422,4600.0
2014-09-02 13:45:00,24.79,24.79,24.79,24.79,2400.0,17.7422,17.7422,17.7422,17.7422,2400.0
2014-09-02 13:50:00,24.79,24.81,24.79,24.81,7800.0,17.7422,17.7566,17.7422,17.7566,7800.0
2014-09-02 13:55:00,24.8,24.81,24.8,24.81,2700.0,17.7494,17.7566,17.7494,17.7566,2700.0
2014-09-02 14:00:00,24.81,24.82,24.81,24.82,6700.0,17.7566,17.7637,17.7566,17.7637,6700.0
2014-09-02 14:05:00,24.83,24.83,24.82,24.82,6500.0,17.7709,17.7709,17.7637,17.7637,6500.0
2014-09-02 14:10:00,24.83,24.83,24.83,24.83,2400.0,17.7709,17.7709,17.7709,17.7709,2400.0
2014-09-02 14:15:00,24.83,24.83,24.82,24.83,21700.0,17.7709,17.7709,17.7637,17.7709,21700.0
2014-09-02 14:20:00,24.83,24.83,24.79,24.79,36900.0,17.7709,17.7709,17.7422,17.7422,36900.0
2014-09-02 14:25:00,24.8,24.82,24.8,24.82,34200.0,17.7494,17.7637,17.7494,17.7637,34200.0
2014-09-02 14:30:00,24.83,24.83,24.8,24.81,25800.0,17.7709,17.7709,17.7494,17.7566,25800.0
2014-09-02 14:35:00,24.81,24.82,24.79,24.82,28900.0,17.7566,17.7637,17.7422,17.7637,28900.0
2014-09-02 14:40:00,24.82,24.83,24.82,24.83,7900.0,17.7637,17.7709,17.7637,17.7709,7900.0
2014-09-02 14:45:00,24.83,24.84,24.82,24.84,32900.0,17.7709,17.778,17.7637,17.778,32900.0
2014-09-02 14:50:00,24.84,24.84,24.83,24.83,9200.0,17.778,17.778,17.7709,17.7709,9200.0
2014-09-02 14:55:00,24.84,24.84,24.83,24.84,8300.0,17.778,17.778,17.7709,17.778,8300.0
2014-09-02 15:00:00,24.84,24.84,24.83,24.84,12600.0,17.778,17.778,17.7709,17.778,12600.0
2014-09-02 15:05:00,24.84,24.84,24.82,24.83,11500.0,17.778,17.778,17.7637,17.7709,11500.0
2014-09-02 15:10:00,24.83,24.83,24.83,24.83,5300.0,17.7709,17.7709,17.7709,17.7709,5300.0
2014-09-02 15:15:00,24.84,24.84,24.83,24.84,6800.0,17.778,17.778,17.7709,17.778,6800.0
2014-09-02 15:20:00,24.84,24.84,24.83,24.83,15100.0,17.778,17.778,17.7709,17.7709,15100.0
2014-09-02 15:25:00,24.83,24.84,24.83,24.83,5400.0,17.7709,17.778,17.7709,17.7709,5400.0
2014-09-02 15:30:00,24.83,24.83,24.82,24.83,10600.0,17.7709,17.7709,17.7637,17.7709,10600.0
2014-09-02 15:35:00,24.83,24.83,24.82,24.82,4400.0,17.7709,17.7709,17.7637,17.7637,4400.0
2014-09-02 15:40:00,24.83,24.84,24.83,24.84,17000.0,17.7709,17.778,17.7709,17.778,17000.0
2014-09-02 15:45:00,24.84,24.84,24.83,24.84,41300.0,17.778,17.778,17.7709,17.778,41300.0
2014-09-02 15:50:00,24.84,24.88,24.84,24.86,139400.0,17.778,17.8067,17.778,17.7923,139400.0
2014-09-02 15:55:00,24.86,24.87,24.85,24.87,47800.0,17.7923,17.7995,17.7852,17.7995,47800.0
2014-09-03 09:30:00,24.94,25.02,24.92,25.02,187100.0,17.8496,17.9069,17.8353,17.9069,187100.0
2014-09-03 09:35:00,25.03,25.07,25.02,25.07,33900.0,17.914,17.9426,17.9069,17.9426,33900.0
2014-09-03 09:40:00,25.07,25.12,25.07,25.11,41100.0,17.9426,17.9784,17.9426,17.9713,41100.0
2014-09-03 09:45:00,25.11,25.11,25.09,25.09,40700.0,17.9713,17.9713,17.957,17.957,40700.0
2014-09-03 09:50:00,25.09,25.1,25.08,25.09,27100.0,17.957,17.9641,17.9498,17.957,27100.0
2014-09-03 09:55:00,25.08,25.08,25.06,25.08,24300.0,17.9498,17.9498,17.9355,17.9498,24300.0
2014-09-03 10:00:00,25.09,25.11,25.08,25.08,11800.0,17.957,17.9713,17.9498,17.9498,11800.0
2014-09-03 10:05:00,25.08,25.08,25.05,25.06,19700.0,17.9498,17.9498,17.9283,17.9355,19700.0
2014-09-03 10:10:00,25.06,25.08,25.06,25.06,13100.0,17.9355,17.9498,17.9355,17.9355,13100.0
2014-09-03 10:15:00,25.07,25.08,25.06,25.06,10100.0,17.9426,17.9498,17.9355,17.9355,10100.0
2014-09-03 10:20:00,25.06,25.06,25.03,25.04,19900.0,17.9355,17.9355,17.914,17.9212,19900.0
2014-09-03 10:25:00,25.03,25.05,25.02,25.04,20000.0,17.914,17.9283,17.9069,17.9212,20000.0
2014-09-03 10:30:00,25.04,25.05,25.01,25.01,30500.0,17.9212,17.9283,17.8997,17.8997,30500.0
2014-09-03 10:35:00,25.01,25.02,25.0,25.02,30500.0,17.8997,17.9069,17.8925,17.9069,30500.0
2014-09-03 10:40:00,25.02,25.05,25.02,25.04,20900.0,17.9069,17.9283,17.9069,17.9212,20900.0
2014-09-03 10:45:00,25.04,25.06,25.04,25.06,14600.0,17.9212,17.9355,17.9212,17.9355,14600.0
2014-09-03 10:50:00,25.06,25.07,25.05,25.05,20200.0,17.9355,17.9426,17.9283,17.9283,20200.0
2014-09-03 10:55:00,25.05,25.05,25.04,25.04,3900.0,17.9283,17.9283,17.9212,17.9212,3900.0
2014-09-03 11:00:00,25.04,25.04,25.01,25.01,8000.0,17.9212,17.9212,17.8997,17.8997,8000.0
2014-09-03 11:05:00,25.01,25.03,25.01,25.02,7700.0,17.8997,17.914,17.8997,17.9069,7700.0
2014-09-03 11:10:00,25.02,25.02,25.01,25.02,13900.0,17.9069,17.9069,17.8997,17.9069,13900.0
2014-09-03 11:15:00,25.02,25.03,25.02,25.03,16900.0,17.9069,17.914,17.9069,17.914,16900.0
2014-09-03 11:20:00,25.04,25.04,25.04,25.04,24000.0,17.9212,17.9212,17.9212,17.9212,24000.0
2014-09-03 11:25:00,25.04,25.07,25.04,25.06,26100.0,17.9212,17.9426,17.9212,17.9355,26100.0
2014-09-03 11:30:00,25.06,25.06,25.03,25.04,31200.0,17.9355,17.9355,17.914,17.9212,31200.0
2014-09-03 11:35:00,25.04,25.06,25.04,25.05,5900.0,17.9212,17.9355,17.9212,17.9283,5900.0
2014-09-03 11:40:00,25.05,25.06,25.05,25.05,27900.0,17.9283,17.9355,17.9283,17.9283,27900.0
2014-09-03 11:45:00,25.06,25.06,25.06,25.06,4800.0,17.9355,17.9355,17.9355,17.9355,4800.0
2014-09-03 11:50:00,25.06,25.07,25.06,25.07,7700.0,17.9355,17.9426,17.9355,17.9426,7700.0
2014-09-03 11:55:00,25.07,25.07,25.05,25.06,33900.0,17.9426,17.9426,17.9283,17.9355,33900.0
2014-09-03 12:00:00,25.06,25.06,25.05,25.05,1000.0,17.9355,17.9355,17.9283,17.9283,1000.0
2014-09-03 12:05:00,25.06,25.06,25.05,25.06,4800.0,17.9355,17.9355,17.9283,17.9355,4800.0
2014-09-03 12:10:00,25.06,25.07,25.06,25.06,15600.0,17.9355,17.9426,17.9355,17.9355,15600.0
2014-09-03 12:15:00,25.06,25.06,25.06,25.06,700.0,17.9355,17.9355,17.9355,17.9355,700.0
2014-09-03 12:20:00,25.06,25.06,25.05,25.06,500.0,17.9355,17.9355,17.9283,17.9355,500.0
2014-09-03 12:25:00,25.06,25.06,25.06,25.06,5900.0,17.9355,17.9355,17.9355,17.9355,5900.0
2014-09-03 12:30:00,25.06,25.07,25.06,25.07,5200.0,17.9355,17.9426,17.9355,17.9426,5200.0
2014-09-03 12:35:00,25.07,25.07,25.06,25.06,12200.0,17.9426,17.9426,17.9355,17.9355,12200.0
2014-09-03 12:40:00,25.06,25.06,25.05,25.05,11500.0,17.9355,17.9355,17.9283,17.9283,11500.0
2014-09-03 12:45:00,25.06,25.06,25.06,25.06,800.0,17.9355,17.9355,17.9355,17.9355,800.0
2014-09-03 12:50:00,25.06,25.06,25.05,25.05,2800.0,17.9355,17.9355,17.9283,17.9283,2800.0
2014-09-03 12:55:00,25.06,25.06,25.05,25.05,18300.0,17.9355,17.9355,17.9283,17.9283,18300.0
2014-09-03 13:00:00,25.04,25.05,25.04,25.04,1000.0,17.9212,17.9283,17.9212,17.9212,1000.0
2014-09-03 13:05:00,25.05,25.06,25.04,25.06,37100.0,17.9283,17.9355,17.9212,17.9355,37100.0
2014-09-03 13:10:00,25.06,25.06,25.06,25.06,10900.0,17.9355,17.9355,17.9355,17.9355,10900.0
2014-09-03 13:15:00,25.06,25.07,25.06,25.07,7500.0,17.9355,17.9426,17.9355,17.9426,7500.0
2014-09-03 13:20:00,25.06,25.07,25.06,25.07,400.0,17.9355,17.9426,17.9355,17.9426,400.0
2014-09-03 13:25:00,25.07,25.07,25.06,25.07,19900.0,17.9426,17.9426,17.9355,17.9426,19900.0
2014-09-03 13:30:00,25.07,25.07,25.06,25.06,4500.0,17.9426,17.9426,17.9355,17.9355,4500.0
2014-09-03 13:35:00,25.06,25.06,25.05,25.05,21300.0,17.9355,17.9355,17.9283,17.9283,21300.0
2014-09-03 13:40:00,25.06,25.06,25.05,25.06,1500.0,17.9355,17.9355,17.9283,17.9355,1500.0
2014-09-03 13:45:00,25.06,25.06,25.06,25.06,5200.0,17.9355,17.9355,17.9355,17.9355,5200.0
2014-09-03 13:50:00,25.06,25.06,25.05,25.06,31900.0,17.9355,17.9355,17.9283,17.9355,31900.0
2014-09-03 13:55:00,25.07,25.07,25.07,25.07,200.0,17.9426,17.9426,17.9426,17.9426,200.0
2014-09-03 14:00:00,25.07,25.07,25.07,25.07,1800.0,17.9426,17.9426,17.9426,17.9426,1800.0
2014-09-03 14:05:00,25.07,25.07,25.07,25.07,400.0,17.9426,17.9426,17.9426,17.9426,400.0
2014-09-03 14:10:00,25.07,25.07,25.07,25.07,4500.0,17.9426,17.9426,17.9426,17.9426,4500.0
2014-09-03 14:15:00,25.07,25.07,25.06,25.07,1400.0,17.9426,17.9426,17.9355,17.9426,1400.0
2014-09-03 14:20:00,25.07,25.07,25.02,25.03,60000.0,17.9426,17.9426,17.9069,17.914,60000.0
2014-09-03 14:25:00,25.03,25.04,25.02,25.04,27000.0,17.914,17.9212,17.9069,17.9212,27000.0
2014-09-03 14:30:00,25.05,25.06,25.05,25.06,11500.0,17.9283,17.9355,17.9283,17.9355,11500.0
2014-09-03 14:35:00,25.06,25.06,25.06,25.06,400.0,17.9355,17.9355,17.9355,17.9355,400.0
2014-09-03 14:40:00,25.06,25.07,25.06,25.06,17500.0,17.9355,17.9426,17.9355,17.9355,17500.0
2014-09-03 14:45:00,25.06,25.06,25.06,25.06,8600.0,17.9355,17.9355,17.9355,17.9355,8600.0
2014-09-03 14:50:00,25.06,25.06,25.06,25.06,1700.0,17.9355,17.9355,17.9355,17.9355,1700.0
2014-09-03 14:55:00,25.06,25.06,25.05,25.06,24100.0,17.9355,17.9355,17.9283,17.9355,24100.0
2014-09-03 15:00:00,25.06,25.06,25.05,25.05,14200.0,17.9355,17.9355,17.9283,17.9283,14200.0
2014-09-03 15:05:00,25.05,25.05,25.02,25.04,37100.0,17.9283,17.9283,17.9069,17.9212,37100.0
2014-09-03 15:10:00,25.03,25.04,25.03,25.04,7000.0,17.914,17.9212,17.914,17.9212,7000.0
2014-09-03 15:15:00,25.04,25.06,25.04,25.06,16700.0,17.9212,17.9355,17.9212,17.9355,16700.0
2014-09-03 15:20:00,25.05,25.05,25.03,25.05,45700.0,17.9283,17.9283,17.914,17.9283,45700.0
2014-09-03 15:25:00,25.05,25.05,25.05,25.05,9300.0,17.9283,17.9283,17.9283,17.9283,9300.0
2014-09-03 15:30:00,25.05,25.06,25.03,25.06,38900.0,17.9283,17.9355,17.914,17.9355,38900.0
2014-09-03 15:35:00,25.05,25.05,25.03,25.03,46500.0,17.9283,17.9283,17.914,17.914,46500.0
2014-09-03 15:40:00,25.03,25.04,25.03,25.03,35000.0,17.914,17.9212,17.914,17.914,35000.0
2014-09-03 15:45:00,25.03,25.03,25.03,25.03,4800.0,17.914,17.914,17.914,17.914,4800.0
2014-09-03 15:50:00,25.04,25.05,25.04,25.05,35500.0,17.9212,17.9283,17.9212,17.9283,35500.0
2014-09-03 15:55:00,25.05,25.05,25.02,25.03,59100.0,17.9283,17.9283,17.9069,17.914,59100.0
2014-09-04 09:30:00,25.08,25.13,25.02,25.04,40800.0,17.9498,17.9856,17.9069,17.9212,40800.0
2014-09-04 09:35:00,25.05,25.07,25.05,25.06,30100.0,17.9283,17.9426,17.9283,17.9355,30100.0
2014-09-04 09:40:00,25.05,25.06,25.03,25.04,27500.0,17.9283,17.9355,17.914,17.9212,27500.0
2014-09-04 09:45:00,25.05,25.06,25.01,25.04,47000.0,17.9283,17.9355,17.8997,17.9212,47000.0
2014-09-04 09:50:00,25.05,25.09,25.03,25.08,37200.0,17.9283,17.957,17.914,17.9498,37200.0
2014-09-04 09:55:00,25.09,25.1,25.08,25.09,26600.0,17.957,17.9641,17.9498,17.957,26600.0
2014-09-04 10:00:00,25.1,25.1,25.05,25.06,67500.0,17.9641,17.9641,17.9283,17.9355,67500.0
2014-09-04 10:05:00,25.06,25.1,25.06,25.08,27600.0,17.9355,17.9641,17.9355,17.9498,27600.0
2014-09-04 10:10:00,25.08,25.1,25.07,25.08,17900.0,17.9498,17.9641,17.9426,17.9498,17900.0
2014-09-04 10:15:00,25.09,25.1,25.07,25.07,14700.0,17.957,17.9641,17.9426,17.9426,14700.0
2014-09-04 10:20:00,25.07,25.07,25.04,25.04,25000.0,17.9426,17.9426,17.9212,17.9212,25000.0
2014-09-04 10:25:00,25.05,25.07,25.03,25.03,62800.0,17.9283,17.9426,17.914,17.914,62800.0
2014-09-04 10:30:00,25.02,25.03,25.02,25.02,14100.0,17.9069,17.914,17.9069,17.9069,14100.0
2014-09-04 10:35:00,25.02,25.05,25.01,25.05,32300.0,17.9069,17.9283,17.8997,17.9283,32300.0
2014-09-04 10:40:00,25.05,25.07,25.05,25.06,15900.0,17.9283,17.9426,17.9283,17.9355,15900.0
2014-09-04 10:45:00,25.05,25.06,25.04,25.05,21900.0,17.9283,17.9355,17.9212,17.9283,21900.0
2014-09-04 10:50:00,25.04,25.05,25.04,25.04,800.0,17.9212,17.9283,17.9212,17.9212,800.0
2014-09-04 10:55:00,25.05,25.05,25.03,25.03,11400.0,17.9283,17.9283,17.914,17.914,11400.0
2014-09-04 11:00:00,25.03,25.05,25.03,25.04,16900.0,17.914,17.9283,17.914,17.9212,16900.0
2014-09-04 11:05:00,25.05,25.07,25.05,25.05,46900.0,17.9283,17.9426,17.9283,17.9283,46900.0
2014-09-04 11:10:00,25.05,25.05,25.04,25.04,13400.0,17.9283,17.9283,17.9212,17.9212,13400.0
2014-09-04 11:15:00,25.04,25.06,25.04,25.05,9600.0,17.9212,17.9355,17.9212,17.9283,9600.0
2014-09-04 11:20:00,25.03,25.03,25.01,25.02,32400.0,17.914,17.914,17.8997,17.9069,32400.0
2014-09-04 11:25:00,25.02,25.02,25.01,25.01,5000.0,17.9069,17.9069,17.8997,17.8997,5000.0
2014-09-04 11:30:00,25.0,25.02,25.0,25.01,33700.0,17.8925,17.9069,17.8925,17.8997,33700.0
2014-09-04 11:35:00,25.01,25.02,25.01,25.02,8900.0,17.8997,17.9069,17.8997,17.9069,8900.0
2014-09-04 11:40:00,25.02,25.02,25.01,25.01,4700.0,17.9069,17.9069,17.8997,17.8997,4700.0
2014-09-04 11:45:00,25.01,25.03,25.01,25.03,13000.0,17.8997,17.914,17.8997,17.914,13000.0
2014-09-04 11:50:00,25.02,25.03,25.02,25.02,13500.0,17.9069,17.914,17.9069,17.9069,13500.0
2014-09-04 11:55:00,25.02,25.02,25.01,25.02,11500.0,17.9069,17.9069,17.8997,17.9069,11500.0
2014-09-04 12:00:00,25.02,25.02,25.02,25.02,200.0,17.9069,17.9069,17.9069,17.9069,200.0
2014-09-04 12:05:00,25.02,25.02,25.01,25.01,1900.0,17.9069,17.9069,17.8997,17.8997,1900.0
2014-09-04 12:10:00,25.02,25.02,25.01,25.01,5300.0,17.9069,17.9069,17.8997,17.8997,5300.0
2014-09-04 12:15:00,25.01,25.01,25.0,25.01,11200.0,17.8997,17.8997,17.8925,17.8997,11200.0
2014-09-04 12:20:00,25.01,25.01,25.0,25.0,5400.0,17.8997,17.8997,17.8925,17.8925,5400.0
2014-09-04 12:25:00,25.0,25.0,25.0,25.0,1900.0,17.8925,17.8925,17.8925,17.8925,1900.0
2014-09-04 12:30:00,25.0,25.01,25.0,25.0,1000.0,17.8925,17.8997,17.8925,17.8925,1000.0
2014-09-04 12:35:00,25.0,25.0,25.0,25.0,5800.0,17.8925,17.8925,17.8925,17.8925,5800.0
2014-09-04 12:40:00,25.0,25.0,25.0,25.0,500.0,17.8925,17.8925,17.8925,17.8925,500.0
2014-09-04 12:45:00,25.0,25.0,25.0,25.0,6300.0,17.8925,17.8925,17.8925,17.8925,6300.0
2014-09-04 12:50:00,25.0,25.0,25.0,25.0,5100.0,17.8925,17.8925,17.8925,17.8925,5100.0
2014-09-04 12:55:00,25.0,25.0,25.0,25.0,38100.0,17.8925,17.8925,17.8925,17.8925,38100.0
2014-09-04 13:00:00,25.0,25.01,25.0,25.01,3000.0,17.8925,17.8997,17.8925,17.8997,3000.0
2014-09-04 13:05:00,25.01,25.01,25.01,25.01,400.0,17.8997,17.8997,17.8997,17.8997,400.0
2014-09-04 13:10:00,25.01,25.01,25.01,25.01,4200.0,17.8997,17.8997,17.8997,17.8997,4200.0
2014-09-04 13:15:00,25.01,25.01,25.0,25.0,2100.0,17.8997,17.8997,17.8925,17.8925,2100.0
2014-09-04 13:20:00,25.0,25.0,25.0,25.0,1000.0,17.8925,17.8925,17.8925,17.8925,1000.0
2014-09-04 13:25:00,25.0,25.0,25.0,25.0,100.0,17.8925,17.8925,17.8925,17.8925,100.0
2014-09-04 13:30:00,25.0,25.0,25.0,25.0,9100.0,17.8925,17.8925,17.8925,17.8925,9100.0
2014-09-04 13:35:00,24.99,25.0,24.99,24.99,11800.0,17.8854,17.8925,17.8854,17.8854,11800.0
2014-09-04 13:40:00,24.99,24.99,24.98,24.98,3600.0,17.8854,17.8854,17.8782,17.8782,3600.0
2014-09-04 13:45:00,24.98,24.98,24.96,24.96,32000.0,17.8782,17.8782,17.8639,17.8639,32000.0
2014-09-04 13:50:00,24.96,24.97,24.96,24.96,500.0,17.8639,17.8711,17.8639,17.8639,500.0
2014-09-04 13:55:00,24.96,24.96,24.95,24.96,10800.0,17.8639,17.8639,17.8568,17.8639,10800.0
2014-09-04 14:00:00,24.96,24.97,24.95,24.97,12000.0,17.8639,17.8711,17.8568,17.8711,12000.0
2014-09-04 14:05:00,24.98,24.99,24.97,24.97,6800.0,17.8782,17.8854,17.8711,17.8711,6800.0
2014-09-04 14:10:00,24.97,24.98,24.97,24.98,11400.0,17.8711,17.8782,17.8711,17.8782,11400.0
2014-09-04 14:15:00,24.98,24.99,24.98,24.99,11200.0,17.8782,17.8854,17.8782,17.8854,11200.0
2014-09-04 14:20:00,24.99,24.99,24.98,24.98,6200.0,17.8854,17.8854,17.8782,17.8782,6200.0
2014-09-04 14:25:00,24.98,25.0,24.98,24.99,13900.0,17.8782,17.8925,17.8782,17.8854,13900.0
2014-09-04 14:30:00,24.98,24.98,24.93,24.93,25700.0,17.8782,17.8782,17.8424,17.8424,25700.0
2014-09-04 14:35:00,24.94,24.94,24.93,24.93,7200.0,17.8496,17.8496,17.8424,17.8424,7200.0
2014-09-04 14:40:00,24.92,24.92,24.91,24.91,9000.0,17.8353,17.8353,17.8281,17.8281,9000.0
2014-09-04 14:45:00,24.91,24.91,24.89,24.89,4900.0,17.8281,17.8281,17.8138,17.8138,4900.0
2014-09-04 14:50:00,24.9,24.91,24.89,24.91,10000.0,17.821,17.8281,17.8138,17.8281,10000.0
2014-09-04 14:55:00,24.9,24.91,24.88,24.89,34100.0,17.821,17.8281,17.8067,17.8138,34100.0
2014-09-04 15:00:00,24.89,24.9,24.87,24.89,20900.0,17.8138,17.821,17.7995,17.8138,20900.0
2014-09-04 15:05:00,24.89,24.89,24.87,24.87,15400.0,17.8138,17.8138,17.7995,17.7995,15400.0
2014-09-04 15:10:00,24.87,24.88,24.85,24.85,31000.0,17.7995,17.8067,17.7852,17.7852,31000.0
2014-09-04 15:15:00,24.86,24.86,24.83,24.84,46100.0,17.7923,17.7923,17.7709,17.778,46100.0
2014-09-04 15:20:00,24.84,24.87,24.84,24.86,34400.0,17.778,17.7995,17.778,17.7923,34400.0
2014-09-04 15:25:00,24.87,24.88,24.86,24.88,15900.0,17.7995,17.8067,17.7923,17.8067,15900.0
2014-09-04 15:30:00,24.88,24.89,24.87,24.88,22400.0,17.8067,17.8138,17.7995,17.8067,22400.0
2014-09-04 15:35:00,24.88,24.89,24.86,24.86,27500.0,17.8067,17.8138,17.7923,17.7923,27500.0
2014-09-04 15:40:00,24.85,24.88,24.85,24.85,26300.0,17.7852,17.8067,17.7852,17.7852,26300.0
2014-09-04 15:45:00,24.86,24.89,24.86,24.89,12300.0,17.7923,17.8138,17.7923,17.8138,12300.0
2014-09-04 15:50:00,24.89,24.89,24.88,24.89,21400.0,17.8138,17.8138,17.8067,17.8138,21400.0
2014-09-04 15:55:00,24.89,24.91,24.89,24.91,23800.0,17.8138,17.8281,17.8138,17.8281,23800.0
2014-09-05 09:30:00,24.86,24.99,24.86,24.91,61100.0,17.7923,17.8854,17.7923,17.8281,61100.0
2014-09-05 09:35:00,24.91,24.93,24.87,24.88,35800.0,17.8281,17.8424,17.7995,17.8067,35800.0
2014-09-05 09:40:00,24.87,24.93,24.87,24.92,31900.0,17.7995,17.8424,17.7995,17.8353,31900.0
2014-09-05 09:45:00,24.91,24.98,24.9,24.96,20400.0,17.8281,17.8782,17.821,17.8639,20400.0
2014-09-05 09:50:00,24.95,24.95,24.88,24.88,15400.0,17.8568,17.8568,17.8067,17.8067,15400.0
2014-09-05 09:55:00,24.89,24.95,24.89,24.94,18200.0,17.8138,17.8568,17.8138,17.8496,18200.0
2014-09-05 10:00:00,24.94,24.95,24.92,24.93,29500.0,17.8496,17.8568,17.8353,17.8424,29500.0
2014-09-05 10:05:00,24.94,24.96,24.94,24.96,14300.0,17.8496,17.8639,17.8496,17.8639,14300.0
2014-09-05 10:10:00,24.96,24.96,24.93,24.94,19900.0,17.8639,17.8639,17.8424,17.8496,19900.0
2014-09-05 10:15:00,24.94,24.94,24.91,24.91,17900.0,17.8496,17.8496,17.8281,17.8281,17900.0
2014-09-05 10:20:00,24.91,24.93,24.91,24.92,41600.0,17.8281,17.8424,17.8281,17.8353,41600.0
2014-09-05 10:25:00,24.93,24.94,24.93,24.93,32800.0,17.8424,17.8496,17.8424,17.8424,32800.0
2014-09-05 10:30:00,24.93,24.94,24.93,24.94,55900.0,17.8424,17.8496,17.8424,17.8496,55900.0
2014-09-05 10:35:00,24.94,24.94,24.92,24.92,16500.0,17.8496,17.8496,17.8353,17.8353,16500.0
2014-09-05 10:40:00,24.92,24.94,24.92,24.94,56400.0,17.8353,17.8496,17.8353,17.8496,56400.0
2014-09-05 10:45:00,24.93,24.94,24.92,24.92,19400.0,17.8424,17.8496,17.8353,17.8353,19400.0
2014-09-05 10:50:00,24.91,24.92,24.91,24.91,15100.0,17.8281,17.8353,17.8281,17.8281,15100.0
2014-09-05 10:55:00,24.9,24.9,24.89,24.89,3400.0,17.821,17.821,17.8138,17.8138,3400.0
2014-09-05 11:00:00,24.89,24.9,24.88,24.9,15800.0,17.8138,17.821,17.8067,17.821,15800.0
2014-09-05 11:05:00,24.9,24.94,24.9,24.94,19100.0,17.821,17.8496,17.821,17.8496,19100.0
2014-09-05 11:10:00,24.94,24.94,24.93,24.94,6800.0,17.8496,17.8496,17.8424,17.8496,6800.0
2014-09-05 11:15:00,24.94,24.95,24.94,24.95,9200.0,17.8496,17.8568,17.8496,17.8568,9200.0
2014-09-05 11:20:00,24.96,24.98,24.95,24.97,13700.0,17.8639,17.8782,17.8568,17.8711,13700.0
2014-09-05 11:25:00,24.98,24.99,24.97,24.97,7900.0,17.8782,17.8854,17.8711,17.8711,7900.0
2014-09-05 11:30:00,24.96,24.98,24.96,24.97,23200.0,17.8639,17.8782,17.8639,17.8711,23200.0
2014-09-05 11:35:00,24.98,24.99,24.98,24.99,8300.0,17.8782,17.8854,17.8782,17.8854,8300.0
2014-09-05 11:40:00,24.98,25.0,24.98,25.0,32300.0,17.8782,17.8925,17.8782,17.8925,32300.0
2014-09-05 11:45:00,25.01,25.01,25.0,25.0,4100.0,17.8997,17.8997,17.8925,17.8925,4100.0
2014-09-05 11:50:00,25.01,25.03,25.0,25.03,20300.0,17.8997,17.914,17.8925,17.914,20300.0
2014-09-05 11:55:00,25.02,25.02,25.01,25.01,4200.0,17.9069,17.9069,17.8997,17.8997,4200.0
2014-09-05 12:00:00,25.01,25.01,25.01,25.01,2000.0,17.8997,17.8997,17.8997,17.8997,2000.0
2014-09-05 12:05:00,25.0,25.01,25.0,25.01,9800.0,17.8925,17.8997,17.8925,17.8997,9800.0
2014-09-05 12:10:00,25.02,25.02,25.02,25.02,8300.0,17.9069,17.9069,17.9069,17.9069,8300.0
2014-09-05 12:15:00,25.02,25.02,25.01,25.02,6100.0,17.9069,17.9069,17.8997,17.9069,6100.0
2014-09-05 12:20:00,25.02,25.02,25.0,25.01,6000.0,17.9069,17.9069,17.8925,17.8997,6000.0
2014-09-05 12:25:00,25.0,25.0,25.0,25.0,3500.0,17.8925,17.8925,17.8925,17.8925,3500.0
2014-09-05 12:30:00,25.0,25.03,25.0,25.03,22300.0,17.8925,17.914,17.8925,17.914,22300.0
2014-09-05 12:35:00,25.03,25.03,25.03,25.03,0.0,17.914,17.914,17.914,17.914,0.0
2014-09-05 12:40:00,25.03,25.06,25.03,25.06,25500.0,17.914,17.9355,17.914,17.9355,25500.0
2014-09-05 12:45:00,25.06,25.07,25.06,25.06,12300.0,17.9355,17.9426,17.9355,17.9355,12300.0
2014-09-05 12:50:00,25.05,25.05,25.03,25.03,9500.0,17.9283,17.9283,17.914,17.914,9500.0
2014-09-05 12:55:00,25.04,25.05,25.04,25.05,8200.0,17.9212,17.9283,17.9212,17.9283,8200.0
2014-09-05 13:00:00,25.04,25.05,25.04,25.04,7700.0,17.9212,17.9283,17.9212,17.9212,7700.0
2014-09-05 13:05:00,25.05,25.07,25.04,25.06,18100.0,17.9283,17.9426,17.9212,17.9355,18100.0
2014-09-05 13:10:00,25.06,25.06,25.04,25.04,38800.0,17.9355,17.9355,17.9212,17.9212,38800.0
2014-09-05 13:15:00,25.03,25.04,25.02,25.04,16000.0,17.914,17.9212,17.9069,17.9212,16000.0
2014-09-05 13:20:00,25.04,25.04,25.02,25.03,14900.0,17.9212,17.9212,17.9069,17.914,14900.0
2014-09-05 13:25:00,25.03,25.03,25.02,25.03,7200.0,17.914,17.914,17.9069,17.914,7200.0
2014-09-05 13:30:00,25.02,25.02,25.0,25.0,21100.0,17.9069,17.9069,17.8925,17.8925,21100.0
2014-09-05 13:35:00,25.01,25.01,25.0,25.0,6100.0,17.8997,17.8997,17.8925,17.8925,6100.0
2014-09-05 13:40:00,25.0,25.0,24.99,24.99,3700.0,17.8925,17.8925,17.8854,17.8854,3700.0
2014-09-05 13:45:00,24.98,24.98,24.97,24.97,5100.0,17.8782,17.8782,17.8711,17.8711,5100.0
2014-09-05 13:50:00,24.96,24.96,24.96,24.96,9100.0,17.8639,17.8639,17.8639,17.8639,9100.0
2014-09-05 13:55:00,24.97,24.99,24.97,24.99,18900.0,17.8711,17.8854,17.8711,17.8854,18900.0
2014-09-05 14:00:00,24.99,25.03,24.99,25.02,13100.0,17.8854,17.914,17.8854,17.9069,13100.0
2014-09-05 14:05:00,25.02,25.02,25.02,25.02,13600.0,17.9069,17.9069,17.9069,17.9069,13600.0
2014-09-05 14:10:00,25.02,25.02,25.01,25.02,11800.0,17.9069,17.9069,17.8997,17.9069,11800.0
2014-09-05 14:15:00,25.02,25.02,25.01,25.01,2300.0,17.9069,17.9069,17.8997,17.8997,2300.0
2014-09-05 14:20:00,25.0,25.01,25.0,25.0,26500.0,17.8925,17.8997,17.8925,17.8925,26500.0
2014-09-05 14:25:00,25.01,25.01,25.01,25.01,6700.0,17.8997,17.8997,17.8997,17.8997,6700.0
2014-09-05 14:30:00,25.01,25.02,25.0,25.0,39900.0,17.8997,17.9069,17.8925,17.8925,39900.0
2014-09-05 14:35:00,25.01,25.01,25.01,25.01,400.0,17.8997,17.8997,17.8997,17.8997,400.0
2014-09-05 14:40:00,25.0,25.0,24.99,24.99,11400.0,17.8925,17.8925,17.8854,17.8854,11400.0
2014-09-05 14:45:00,25.0,25.0,25.0,25.0,600.0,17.8925,17.8925,17.8925,17.8925,600.0
2014-09-05 14:50:00,25.0,25.0,25.0,25.0,7700.0,17.8925,17.8925,17.8925,17.8925,7700.0
2014-09-05 14:55:00,25.0,25.01,25.0,25.01,2000.0,17.8925,17.8997,17.8925,17.8997,2000.0
2014-09-05 15:00:00,25.01,25.01,25.0,25.01,7900.0,17.8997,17.8997,17.8925,17.8997,7900.0
2014-09-05 15:05:00,25.02,25.02,25.01,25.01,19300.0,17.9069,17.9069,17.8997,17.8997,19300.0
2014-09-05 15:10:00,25.01,25.01,25.01,25.01,4900.0,17.8997,17.8997,17.8997,17.8997,4900.0
2014-09-05 15:15:00,25.02,25.02,25.01,25.01,3300.0,17.9069,17.9069,17.8997,17.8997,3300.0
2014-09-05 15:20:00,25.01,25.01,25.0,25.0,12700.0,17.8997,17.8997,17.8925,17.8925,12700.0
2014-09-05 15:25:00,24.99,25.0,24.99,25.0,4000.0,17.8854,17.8925,17.8854,17.8925,4000.0
2014-09-05 15:30:00,25.0,25.0,25.0,25.0,1700.0,17.8925,17.8925,17.8925,17.8925,1700.0
2014-09-05 15:35:00,25.0,25.01,25.0,25.0,17700.0,17.8925,17.8997,17.8925,17.8925,17700.0
2014-09-05 15:40:00,25.01,25.01,25.0,25.0,48700.0,17.8997,17.8997,17.8925,17.8925,48700.0
2014-09-05 15:45:00,25.0,25.0,25.0,25.0,3200.0,17.8925,17.8925,17.8925,17.8925,3200.0
2014-09-05 15:50:00,25.0,25.01,25.0,25.0,197300.0,17.8925,17.8997,17.8925,17.8925,197300.0
2014-09-05 15:55:00,25.0,25.0,24.99,24.99,78800.0,17.8925,17.8925,17.8854,17.8854,78800.0
2014-09-08 09:30:00,24.97,25.03,24.95,25.0,42000.0,17.8711,17.914,17.8568,17.8925,42000.0
2014-09-08 09:35:00,25.01,25.02,24.99,25.02,29100.0,17.8997,17.9069,17.8854,17.9069,29100.0
2014-09-08 09:40:00,25.02,25.06,25.01,25.05,64600.0,17.9069,17.9355,17.8997,17.9283,64600.0
2014-09-08 09:45:00,25.04,25.07,25.03,25.05,66000.0,17.9212,17.9426,17.914,17.9283,66000.0
2014-09-08 09:50:00,25.05,25.06,25.02,25.05,50000.0,17.9283,17.9355,17.9069,17.9283,50000.0
2014-09-08 09:55:00,25.05,25.07,25.05,25.07,18200.0,17.9283,17.9426,17.9283,17.9426,18200.0
2014-09-08 10:00:00,25.07,25.08,25.06,25.06,20400.0,17.9426,17.9498,17.9355,17.9355,20400.0
2014-09-08 10:05:00,25.06,25.07,25.04,25.04,45800.0,17.9355,17.9426,17.9212,17.9212,45800.0
2014-09-08 10:10:00,25.03,25.04,24.99,24.99,18600.0,17.914,17.9212,17.8854,17.8854,18600.0
2014-09-08 10:15:00,24.98,25.0,24.97,24.97,31000.0,17.8782,17.8925,17.8711,17.8711,31000.0
2014-09-08 10:20:00,24.98,25.02,24.98,24.99,27900.0,17.8782,17.9069,17.8782,17.8854,27900.0
2014-09-08 10:25:00,24.99,25.01,24.99,24.99,15300.0,17.8854,17.8997,17.8854,17.8854,15300.0
2014-09-08 10:30:00,25.0,25.0,24.95,24.97,16000.0,17.8925,17.8925,17.8568,17.8711,16000.0
2014-09-08 10:35:00,24.97,24.98,24.95,24.95,8600.0,17.8711,17.8782,17.8568,17.8568,8600.0
2014-09-08 10:40:00,24.96,24.97,24.92,24.93,15000.0,17.8639,17.8711,17.8353,17.8424,15000.0
2014-09-08 10:45:00,24.95,24.95,24.92,24.92,19600.0,17.8568,17.8568,17.8353,17.8353,19600.0
2014-09-08 10:50:00,24.92,24.94,24.92,24.92,12200.0,17.8353,17.8496,17.8353,17.8353,12200.0
2014-09-08 10:55:00,24.92,24.95,24.92,24.95,12300.0,17.8353,17.8568,17.8353,17.8568,12300.0
2014-09-08 11:00:00,24.94,24.94,24.92,24.93,7300.0,17.8496,17.8496,17.8353,17.8424,7300.0
2014-09-08 11:05:00,24.93,24.95,24.93,24.94,5600.0,17.8424,17.8568,17.8424,17.8496,5600.0
2014-09-08 11:10:00,24.94,24.94,24.93,24.93,9500.0,17.8496,17.8496,17.8424,17.8424,9500.0
2014-09-08 11:15:00,24.93,24.94,24.93,24.94,6200.0,17.8424,17.8496,17.8424,17.8496,6200.0
2014-09-08 11:20:00,24.93,24.94,24.93,24.94,8800.0,17.8424,17.8496,17.8424,17.8496,8800.0
2014-09-08 11:25:00,24.94,24.94,24.93,24.93,8600.0,17.8496,17.8496,17.8424,17.8424,8600.0
2014-09-08 11:30:00,24.92,24.92,24.92,24.92,300.0,17.8353,17.8353,17.8353,17.8353,300.0
2014-09-08 11:35:00,24.92,24.92,24.92,24.92,400.0,17.8353,17.8353,17.8353,17.8353,400.0
2014-09-08 11:40:00,24.92,24.92,24.92,24.92,11700.0,17.8353,17.8353,17.8353,17.8353,11700.0
2014-09-08 11:45:00,24.93,24.93,24.92,24.92,6300.0,17.8424,17.8424,17.8353,17.8353,6300.0
2014-09-08 11:50:00,24.91,24.91,24.89,24.89,11100.0,17.8281,17.8281,17.8138,17.8138,11100.0
2014-09-08 11:55:00,24.9,24.9,24.9,24.9,200.0,17.821,17.821,17.821,17.821,200.0
2014-09-08 12:00:00,24.89,24.91,24.88,24.89,32800.0,17.8138,17.8281,17.8067,17.8138,32800.0
2014-09-08 12:05:00,24.89,24.9,24.89,24.89,21100.0,17.8138,17.821,17.8138,17.8138,21100.0
2014-09-08 12:10:00,24.88,24.88,24.88,24.88,21300.0,17.8067,17.8067,17.8067,17.8067,21300.0
2014-09-08 12:15:00,24.89,24.89,24.88,24.88,4000.0,17.8138,17.8138,17.8067,17.8067,4000.0
2014-09-08 12:20:00,24.89,24.9,24.89,24.9,1500.0,17.8138,17.821,17.8138,17.821,1500.0
2014-09-08 12:25:00,24.9,24.91,24.9,24.91,2800.0,17.821,17.8281,17.821,17.8281,2800.0
2014-09-08 12:30:00,24.91,24.92,24.91,24.92,3600.0,17.8281,17.8353,17.8281,17.8353,3600.0
2014-09-08 12:35:00,24.92,24.93,24.92,24.93,2000.0,17.8353,17.8424,17.8353,17.8424,2000.0
2014-09-08 12:40:00,24.94,24.94,24.93,24.94,2600.0,17.8496,17.8496,17.8424,17.8496,2600.0
2014-09-08 12:45:00,24.95,24.95,24.93,24.93,15800.0,17.8568,17.8568,17.8424,17.8424,15800.0
2014-09-08 12:50:00,24.93,24.93,24.92,24.92,3900.0,17.8424,17.8424,17.8353,17.8353,3900.0
2014-09-08 12:55:00,24.92,24.92,24.92,24.92,300.0,17.8353,17.8353,17.8353,17.8353,300.0
2014-09-08 13:00:00,24.92,24.93,24.92,24.93,8500.0,17.8353,17.8424,17.8353,17.8424,8500.0
2014-09-08 13:05:00,24.92,24.92,24.89,24.89,12000.0,17.8353,17.8353,17.8138,17.8138,12000.0
2014-09-08 13:10:00,24.89,24.91,24.88,24.91,11200.0,17.8138,17.8281,17.8067,17.8281,11200.0
2014-09-08 13:15:00,24.9,24.9,24.86,24.86,17100.0,17.821,17.821,17.7923,17.7923,17100.0
2014-09-08 13:20:00,24.86,24.87,24.85,24.87,7600.0,17.7923,17.7995,17.7852,17.7995,7600.0
2014-09-08 13:25:00,24.87,24.87,24.86,24.86,8600.0,17.7995,17.7995,17.7923,17.7923,8600.0
2014-09-08 13:30:00,24.86,24.86,24.84,24.84,8900.0,17.7923,17.7923,17.778,17.778,8900.0
2014-09-08 13:35:00,24.84,24.86,24.83,24.86,7000.0,17.778,17.7923,17.7709,17.7923,7000.0
2014-09-08 13:40:00,24.86,24.86,24.83,24.83,16500.0,17.7923,17.7923,17.7709,17.7709,16500.0
2014-09-08 13:45:00,24.83,24.83,24.82,24.83,14500.0,17.7709,17.7709,17.7637,17.7709,14500.0
2014-09-08 13:50:00,24.83,24.83,24.82,24.82,2500.0,17.7709,17.7709,17.7637,17.7637,2500.0
2014-09-08 13:55:00,24.83,24.83,24.83,24.83,2300.0,17.7709,17.7709,17.7709,17.7709,2300.0
2014-09-08 14:00:00,24.83,24.84,24.83,24.83,3400.0,17.7709,17.778,17.7709,17.7709,3400.0
2014-09-08 14:05:00,24.83,24.83,24.83,24.83,1500.0,17.7709,17.7709,17.7709,17.7709,1500.0
2014-09-08 14:10:00,24.83,24.83,24.83,24.83,9600.0,17.7709,17.7709,17.7709,17.7709,9600.0
2014-09-08 14:15:00,24.83,24.84,24.83,24.83,11000.0,17.7709,17.778,17.7709,17.7709,11000.0
2014-09-08 14:20:00,24.83,24.85,24.83,24.85,7600.0,17.7709,17.7852,17.7709,17.7852,7600.0
2014-09-08 14:25:00,24.85,24.85,24.84,24.85,4500.0,17.7852,17.7852,17.778,17.7852,4500.0
2014-09-08 14:30:00,24.85,24.88,24.85,24.87,12900.0,17.7852,17.8067,17.7852,17.7995,12900.0
2014-09-08 14:35:00,24.88,24.89,24.85,24.85,17100.0,17.8067,17.8138,17.7852,17.7852,17100.0
2014-09-08 14:40:00,24.85,24.86,24.85,24.85,6800.0,17.7852,17.7923,17.7852,17.7852,6800.0
2014-09-08 14:45:00,24.85,24.86,24.85,24.86,4900.0,17.7852,17.7923,17.7852,17.7923,4900.0
2014-09-08 14:50:00,24.87,24.88,24.87,24.88,1700.0,17.7995,17.8067,17.7995,17.8067,1700.0
2014-09-08 14:55:00,24.88,24.88,24.86,24.86,4200.0,17.8067,17.8067,17.7923,17.7923,4200.0
2014-09-08 15:00:00,24.85,24.88,24.85,24.88,7000.0,17.7852,17.8067,17.7852,17.8067,7000.0
2014-09-08 15:05:00,24.89,24.89,24.88,24.88,6900.0,17.8138,17.8138,17.8067,17.8067,6900.0
2014-09-08 15:10:00,24.88,24.89,24.88,24.89,4000.0,17.8067,17.8138,17.8067,17.8138,4000.0
2014-09-08 15:15:00,24.89,24.9,24.89,24.9,10000.0,17.8138,17.821,17.8138,17.821,10000.0
2014-09-08 15:20:00,24.9,24.9,24.89,24.9,23100.0,17.821,17.821,17.8138,17.821,23100.0
2014-09-08 15:25:00,24.9,24.92,24.89,24.92,7000.0,17.821,17.8353,17.8138,17.8353,7000.0
2014-09-08 15:30:00,24.92,24.95,24.92,24.95,22400.0,17.8353,17.8568,17.8353,17.8568,22400.0
2014-09-08 15:35:00,24.95,24.96,24.94,24.95,12200.0,17.8568,17.8639,17.8496,17.8568,12200.0
2014-09-08 15:40:00,24.94,24.95,24.94,24.95,33200.0,17.8496,17.8568,17.8496,17.8568,33200.0
2014-09-08 15:45:00,24.95,24.95,24.94,24.95,8500.0,17.8568,17.8568,17.8496,17.8568,8500.0
2014-09-08 15:50:00,24.94,24.97,24.94,24.95,32300.0,17.8496,17.8711,17.8496,17.8568,32300.0
2014-09-08 15:55:00,24.95,24.95,24.92,24.94,73200.0,17.8568,17.8568,17.8353,17.8496,73200.0
2014-09-09 09:30:00,24.87,24.89,24.84,24.84,18000.0,17.7995,17.8138,17.778,17.778,18000.0
2014-09-09 09:35:00,24.84,24.9,24.84,24.89,25600.0,17.778,17.821,17.778,17.8138,25600.0
2014-09-09 09:40:00,24.88,24.9,24.87,24.89,24100.0,17.8067,17.821,17.7995,17.8138,24100.0
2014-09-09 09:45:00,24.88,24.88,24.86,24.86,3600.0,17.8067,17.8067,17.7923,17.7923,3600.0
2014-09-09 09:50:00,24.86,24.88,24.84,24.86,9900.0,17.7923,17.8067,17.778,17.7923,9900.0
2014-09-09 09:55:00,24.85,24.85,24.83,24.84,8100.0,17.7852,17.7852,17.7709,17.778,8100.0
2014-09-09 10:00:00,24.83,24.83,24.77,24.8,15400.0,17.7709,17.7709,17.7279,17.7494,15400.0
2014-09-09 10:05:00,24.8,24.85,24.8,24.85,14100.0,17.7494,17.7852,17.7494,17.7852,14100.0
2014-09-09 10:10:00,24.84,24.84,24.82,24.82,5500.0,17.778,17.778,17.7637,17.7637,5500.0
2014-09-09 10:15:00,24.81,24.81,24.79,24.79,9300.0,17.7566,17.7566,17.7422,17.7422,9300.0
2014-09-09 10:20:00,24.78,24.82,24.77,24.8,7000.0,17.7351,17.7637,17.7279,17.7494,7000.0
2014-09-09 10:25:00,24.8,24.82,24.79,24.81,27200.0,17.7494,17.7637,17.7422,17.7566,27200.0
2014-09-09 10:30:00,24.82,24.83,24.82,24.82,1600.0,17.7637,17.7709,17.7637,17.7637,1600.0
2014-09-09 10:35:00,24.81,24.81,24.8,24.8,3900.0,17.7566,17.7566,17.7494,17.7494,3900.0
2014-09-09 10:40:00,24.8,24.8,24.79,24.79,5000.0,17.7494,17.7494,17.7422,17.7422,5000.0
2014-09-09 10:45:00,24.8,24.81,24.8,24.8,19300.0,17.7494,17.7566,17.7494,17.7494,19300.0
2014-09-09 10:50:00,24.8,24.82,24.8,24.81,3700.0,17.7494,17.7637,17.7494,17.7566,3700.0
2014-09-09 10:55:00,24.81,24.81,24.78,24.78,6900.0,17.7566,17.7566,17.7351,17.7351,6900.0
2014-09-09 11:00:00,24.79,24.82,24.79,24.82,5000.0,17.7422,17.7637,17.7422,17.7637,5000.0
2014-09-09 11:05:00,24.83,24.84,24.83,24.83,13000.0,17.7709,17.778,17.7709,17.7709,13000.0
2014-09-09 11:10:00,24.83,24.84,24.83,24.83,4000.0,17.7709,17.778,17.7709,17.7709,4000.0
2014-09-09 11:15:00,24.83,24.83,24.81,24.81,47700.0,17.7709,17.7709,17.7566,17.7566,47700.0
2014-09-09 11:20:00,24.81,24.81,24.8,24.8,7600.0,17.7566,17.7566,17.7494,17.7494,7600.0
2014-09-09 11:25:00,24.79,24.8,24.79,24.8,3500.0,17.7422,17.7494,17.7422,17.7494,3500.0
2014-09-09 11:30:00,24.8,24.82,24.8,24.82,9400.0,17.7494,17.7637,17.7494,17.7637,9400.0
2014-09-09 11:35:00,24.83,24.86,24.83,24.85,13100.0,17.7709,17.7923,17.7709,17.7852,13100.0
2014-09-09 11:40:00,24.85,24.85,24.85,24.85,500.0,17.7852,17.7852,17.7852,17.7852,500.0
2014-09-09 11:45:00,24.85,24.86,24.85,24.86,2200.0,17.7852,17.7923,17.7852,17.7923,2200.0
2014-09-09 11:50:00,24.87,24.87,24.85,24.86,7300.0,17.7995,17.7995,17.7852,17.7923,7300.0
2014-09-09 11:55:00,24.86,24.88,24.86,24.88,7500.0,17.7923,17.8067,17.7923,17.8067,7500.0
2014-09-09 12:00:00,24.88,24.88,24.83,24.84,11200.0,17.8067,17.8067,17.7709,17.778,11200.0
2014-09-09 12:05:00,24.84,24.85,24.83,24.85,3100.0,17.778,17.7852,17.7709,17.7852,3100.0
2014-09-09 12:10:00,24.85,24.85,24.83,24.83,1500.0,17.7852,17.7852,17.7709,17.7709,1500.0
2014-09-09 12:15:00,24.83,24.83,24.83,24.83,800.0,17.7709,17.7709,17.7709,17.7709,800.0
2014-09-09 12:20:00,24.83,24.83,24.83,24.83,0.0,17.7709,17.7709,17.7709,17.7709,0.0
2014-09-09 12:25:00,24.83,24.84,24.83,24.83,11700.0,17.7709,17.778,17.7709,17.7709,11700.0
2014-09-09 12:30:00,24.83,24.84,24.83,24.83,2200.0,17.7709,17.778,17.7709,17.7709,2200.0
2014-09-09 12:35:00,24.83,24.83,24.83,24.83,2300.0,17.7709,17.7709,17.7709,17.7709,2300.0
2014-09-09 12:40:00,24.83,24.83,24.83,24.83,100.0,17.7709,17.7709,17.7709,17.7709,100.0
2014-09-09 12:45:00,24.83,24.83,24.83,24.83,200.0,17.7709,17.7709,17.7709,17.7709,200.0
2014-09-09 12:50:00,24.83,24.83,24.83,24.83,3900.0,17.7709,17.7709,17.7709,17.7709,3900.0
2014-09-09 12:55:00,24.83,24.84,24.83,24.83,8200.0,17.7709,17.778,17.7709,17.7709,8200.0
2014-09-09 13:00:00,24.83,24.85,24.82,24.85,12800.0,17.7709,17.7852,17.7637,17.7852,12800.0
2014-09-09 13:05:00,24.85,24.86,24.84,24.84,47900.0,17.7852,17.7923,17.778,17.778,47900.0
2014-09-09 13:10:00,24.85,24.89,24.85,24.88,32600.0,17.7852,17.8138,17.7852,17.8067,32600.0
2014-09-09 13:15:00,24.89,24.89,24.88,24.88,9900.0,17.8138,17.8138,17.8067,17.8067,9900.0
2014-09-09 13:20:00,24.88,24.88,24.86,24.86,6100.0,17.8067,17.8067,17.7923,17.7923,6100.0
2014-09-09 13:25:00,24.86,24.86,24.86,24.86,3300.0,17.7923,17.7923,17.7923,17.7923,3300.0
2014-09-09 13:30:00,24.88,24.89,24.88,24.89,2400.0,17.8067,17.8138,17.8067,17.8138,2400.0
2014-09-09 13:35:00,24.89,24.9,24.89,24.9,5500.0,17.8138,17.821,17.8138,17.821,5500.0
2014-09-09 13:40:00,24.91,24.91,24.91,24.91,3900.0,17.8281,17.8281,17.8281,17.8281,3900.0
2014-09-09 13:45:00,24.91,24.96,24.91,24.96,27300.0,17.8281,17.8639,17.8281,17.8639,27300.0
2014-09-09 13:50:00,24.97,24.97,24.94,24.96,28200.0,17.8711,17.8711,17.8496,17.8639,28200.0
2014-09-09 13:55:00,24.95,24.97,24.95,24.96,22000.0,17.8568,17.8711,17.8568,17.8639,22000.0
2014-09-09 14:00:00,24.95,24.95,24.93,24.93,7900.0,17.8568,17.8568,17.8424,17.8424,7900.0
2014-09-09 14:05:00,24.94,24.94,24.91,24.91,9000.0,17.8496,17.8496,17.8281,17.8281,9000.0
2014-09-09 14:10:00,24.91,24.91,24.9,24.9,7000.0,17.8281,17.8281,17.821,17.821,7000.0
2014-09-09 14:15:00,24.91,24.91,24.89,24.89,7400.0,17.8281,17.8281,17.8138,17.8138,7400.0
2014-09-09 14:20:00,24.89,24.89,24.85,24.85,22200.0,17.8138,17.8138,17.7852,17.7852,22200.0
2014-09-09 14:25:00,24.85,24.87,24.85,24.86,6900.0,17.7852,17.7995,17.7852,17.7923,6900.0
2014-09-09 14:30:00,24.86,24.89,24.85,24.89,23100.0,17.7923,17.8138,17.7852,17.8138,23100.0
2014-09-09 14:35:00,24.9,24.91,24.87,24.87,13800.0,17.821,17.8281,17.7995,17.7995,13800.0
2014-09-09 14:40:00,24.88,24.89,24.86,24.86,8300.0,17.8067,17.8138,17.7923,17.7923,8300.0
2014-09-09 14:45:00,24.86,24.86,24.86,24.86,12200.0,17.7923,17.7923,17.7923,17.7923,12200.0
2014-09-09 14:50:00,24.86,24.92,24.86,24.92,36200.0,17.7923,17.8353,17.7923,17.8353,36200.0
2014-09-09 14:55:00,24.91,24.91,24.88,24.9,8200.0,17.8281,17.8281,17.8067,17.821,8200.0
2014-09-09 15:00:00,24.89,24.89,24.87,24.88,11700.0,17.8138,17.8138,17.7995,17.8067,11700.0
2014-09-09 15:05:00,24.87,24.87,24.85,24.87,21200.0,17.7995,17.7995,17.7852,17.7995,21200.0
2014-09-09 15:10:00,24.87,24.89,24.87,24.87,30900.0,17.7995,17.8138,17.7995,17.7995,30900.0
2014-09-09 15:15:00,24.87,24.89,24.86,24.86,27500.0,17.7995,17.8138,17.7923,17.7923,27500.0
2014-09-09 15:20:00,24.86,24.86,24.82,24.86,31500.0,17.7923,17.7923,17.7637,17.7923,31500.0
2014-09-09 15:25:00,24.86,24.88,24.85,24.87,15900.0,17.7923,17.8067,17.7852,17.7995,15900.0
2014-09-09 15:30:00,24.86,24.87,24.84,24.85,22200.0,17.7923,17.7995,17.778,17.7852,22200.0
2014-09-09 15:35:00,24.85,24.86,24.84,24.84,8500.0,17.7852,17.7923,17.778,17.778,8500.0
2014-09-09 15:40:00,24.83,24.83,24.83,24.83,7300.0,17.7709,17.7709,17.7709,17.7709,7300.0
2014-09-09 15:45:00,24.82,24.85,24.82,24.85,20300.0,17.7637,17.7852,17.7637,17.7852,20300.0
2014-09-09 15:50:00,24.85,24.85,24.84,24.84,12400.0,17.7852,17.7852,17.778,17.778,12400.0
2014-09-09 15:55:00,24.84,24.87,24.84,24.87,58200.0,17.778,17.7995,17.778,17.7995,58200.0
2014-09-10 09:30:00,24.84,24.99,24.84,24.99,38200.0,17.778,17.8854,17.778,17.8854,38200.0
2014-09-10 09:35:00,24.98,24.98,24.92,24.94,10800.0,17.8782,17.8782,17.8353,17.8496,10800.0
2014-09-10 09:40:00,24.93,24.94,24.9,24.94,27900.0,17.8424,17.8496,17.821,17.8496,27900.0
2014-09-10 09:45:00,24.94,24.97,24.91,24.92,24300.0,17.8496,17.8711,17.8281,17.8353,24300.0
2014-09-10 09:50:00,24.92,24.92,24.87,24.9,17500.0,17.8353,17.8353,17.7995,17.821,17500.0
2014-09-10 09:55:00,24.88,24.93,24.88,24.93,8400.0,17.8067,17.8424,17.8067,17.8424,8400.0
2014-09-10 10:00:00,24.93,24.93,24.91,24.92,15400.0,17.8424,17.8424,17.8281,17.8353,15400.0
2014-09-10 10:05:00,24.92,24.97,24.92,24.97,18700.0,17.8353,17.8711,17.8353,17.8711,18700.0
2014-09-10 10:10:00,24.97,24.98,24.97,24.97,16800.0,17.8711,17.8782,17.8711,17.8711,16800.0
2014-09-10 10:15:00,24.97,24.97,24.93,24.93,6300.0,17.8711,17.8711,17.8424,17.8424,6300.0
2014-09-10 10:20:00,24.93,24.96,24.92,24.96,67000.0,17.8424,17.8639,17.8353,17.8639,67000.0
2014-09-10 10:25:00,24.96,24.98,24.95,24.98,28700.0,17.8639,17.8782,17.8568,17.8782,28700.0
2014-09-10 10:30:00,24.97,24.97,24.94,24.95,27100.0,17.8711,17.8711,17.8496,17.8568,27100.0
2014-09-10 10:35:00,24.95,24.95,24.92,24.92,7800.0,17.8568,17.8568,17.8353,17.8353,7800.0
2014-09-10 10:40:00,24.93,24.96,24.93,24.95,30800.0,17.8424,17.8639,17.8424,17.8568,30800.0
2014-09-10 10:45:00,24.95,24.96,24.94,24.94,5300.0,17.8568,17.8639,17.8496,17.8496,5300.0
2014-09-10 10:50:00,24.94,24.94,24.92,24.94,10300.0,17.8496,17.8496,17.8353,17.8496,10300.0
2014-09-10 10:55:00,24.94,24.94,24.89,24.89,27300.0,17.8496,17.8496,17.8138,17.8138,27300.0
2014-09-10 11:00:00,24.89,24.9,24.89,24.89,7600.0,17.8138,17.821,17.8138,17.8138,7600.0
2014-09-10 11:05:00,24.89,24.91,24.88,24.91,10900.0,17.8138,17.8281,17.8067,17.8281,10900.0
2014-09-10 11:10:00,24.91,24.95,24.91,24.95,9100.0,17.8281,17.8568,17.8281,17.8568,9100.0
2014-09-10 11:15:00,24.95,24.95,24.94,24.95,10200.0,17.8568,17.8568,17.8496,17.8568,10200.0
2014-09-10 11:20:00,24.95,24.96,24.94,24.96,6000.0,17.8568,17.8639,17.8496,17.8639,6000.0
2014-09-10 11:25:00,24.96,24.97,24.95,24.96,10400.0,17.8639,17.8711,17.8568,17.8639,10400.0
2014-09-10 11:30:00,24.97,24.97,24.96,24.96,6800.0,17.8711,17.8711,17.8639,17.8639,6800.0
2014-09-10 11:35:00,24.96,24.98,24.96,24.97,13500.0,17.8639,17.8782,17.8639,17.8711,13500.0
2014-09-10 11:40:00,24.98,24.98,24.97,24.97,4400.0,17.8782,17.8782,17.8711,17.8711,4400.0
2014-09-10 11:45:00,24.97,24.97,24.96,24.97,5200.0,17.8711,17.8711,17.8639,17.8711,5200.0
2014-09-10 11:50:00,24.97,24.97,24.96,24.97,5300.0,17.8711,17.8711,17.8639,17.8711,5300.0
2014-09-10 11:55:00,24.97,24.97,24.97,24.97,2000.0,17.8711,17.8711,17.8711,17.8711,2000.0
2014-09-10 12:00:00,24.98,24.98,24.96,24.96,3100.0,17.8782,17.8782,17.8639,17.8639,3100.0
2014-09-10 12:05:00,24.97,24.97,24.97,24.97,1000.0,17.8711,17.8711,17.8711,17.8711,1000.0
2014-09-10 12:10:00,24.97,24.97,24.97,24.97,200.0,17.8711,17.8711,17.8711,17.8711,200.0
2014-09-10 12:15:00,24.97,24.99,24.97,24.99,7000.0,17.8711,17.8854,17.8711,17.8854,7000.0
2014-09-10 12:20:00,24.99,24.99,24.98,24.99,7300.0,17.8854,17.8854,17.8782,17.8854,7300.0
2014-09-10 12:25:00,24.99,25.0,24.99,24.99,2800.0,17.8854,17.8925,17.8854,17.8854,2800.0
2014-09-10 12:30:00,24.99,24.99,24.99,24.99,300.0,17.8854,17.8854,17.8854,17.8854,300.0
2014-09-10 12:35:00,24.99,24.99,24.98,24.98,3200.0,17.8854,17.8854,17.8782,17.8782,3200.0
2014-09-10 12:40:00,24.98,24.99,24.98,24.98,10100.0,17.8782,17.8854,17.8782,17.8782,10100.0
2014-09-10 12:45:00,24.98,24.99,24.98,24.99,2400.0,17.8782,17.8854,17.8782,17.8854,2400.0
2014-09-10 12:50:00,24.98,24.98,24.98,24.98,1000.0,17.8782,17.8782,17.8782,17.8782,1000.0
2014-09-10 12:55:00,24.98,24.98,24.97,24.97,600.0,17.8782,17.8782,17.8711,17.8711,600.0
2014-09-10 13:00:00,24.97,24.97,24.96,24.97,6800.0,17.8711,17.8711,17.8639,17.8711,6800.0
2014-09-10 13:05:00,24.97,24.99,24.97,24.99,12500.0,17.8711,17.8854,17.8711,17.8854,12500.0
2014-09-10 13:10:00,24.99,24.99,24.99,24.99,8700.0,17.8854,17.8854,17.8854,17.8854,8700.0
2014-09-10 13:15:00,24.99,24.99,24.98,24.98,6100.0,17.8854,17.8854,17.8782,17.8782,6100.0
2014-09-10 13:20:00,24.98,24.98,24.97,24.98,4200.0,17.8782,17.8782,17.8711,17.8782,4200.0
2014-09-10 13:25:00,24.98,24.99,24.98,24.99,2600.0,17.8782,17.8854,17.8782,17.8854,2600.0
2014-09-10 13:30:00,24.98,24.98,24.97,24.97,4300.0,17.8782,17.8782,17.8711,17.8711,4300.0
2014-09-10 13:35:00,24.96,24.96,24.95,24.96,3100.0,17.8639,17.8639,17.8568,17.8639,3100.0
2014-09-10 13:40:00,24.96,24.97,24.96,24.97,2500.0,17.8639,17.8711,17.8639,17.8711,2500.0
2014-09-10 13:45:00,24.97,24.97,24.96,24.97,6000.0,17.8711,17.8711,17.8639,17.8711,6000.0
2014-09-10 13:50:00,24.97,24.98,24.96,24.96,9500.0,17.8711,17.8782,17.8639,17.8639,9500.0
2014-09-10 13:55:00,24.96,24.96,24.96,24.96,2100.0,17.8639,17.8639,17.8639,17.8639,2100.0
2014-09-10 14:00:00,24.96,24.97,24.96,24.97,900.0,17.8639,17.8711,17.8639,17.8711,900.0
2014-09-10 14:05:00,24.98,24.98,24.95,24.95,2700.0,17.8782,17.8782,17.8568,17.8568,2700.0
2014-09-10 14:10:00,24.95,24.97,24.95,24.97,3300.0,17.8568,17.8711,17.8568,17.8711,3300.0
2014-09-10 14:15:00,24.97,24.97,24.96,24.96,16900.0,17.8711,17.8711,17.8639,17.8639,16900.0
2014-09-10 14:20:00,24.95,24.98,24.95,24.96,9100.0,17.8568,17.8782,17.8568,17.8639,9100.0
2014-09-10 14:25:00,24.96,24.97,24.96,24.97,4600.0,17.8639,17.8711,17.8639,17.8711,4600.0
2014-09-10 14:30:00,24.97,24.97,24.95,24.95,7600.0,17.8711,17.8711,17.8568,17.8568,7600.0
2014-09-10 14:35:00,24.94,24.95,24.94,24.94,2300.0,17.8496,17.8568,17.8496,17.8496,2300.0
2014-09-10 14:40:00,24.95,24.97,24.95,24.97,8200.0,17.8568,17.8711,17.8568,17.8711,8200.0
2014-09-10 14:45:00,24.96,24.96,24.95,24.96,7300.0,17.8639,17.8639,17.8568,17.8639,7300.0
2014-09-10 14:50:00,24.97,24.97,24.96,24.97,3400.0,17.8711,17.8711,17.8639,17.8711,3400.0
2014-09-10 14:55:00,24.96,24.96,24.94,24.95,5100.0,17.8639,17.8639,17.8496,17.8568,5100.0
2014-09-10 15:00:00,24.95,24.99,24.95,24.99,4200.0,17.8568,17.8854,17.8568,17.8854,4200.0
2014-09-10 15:05:00,24.98,24.99,24.98,24.99,9300.0,17.8782,17.8854,17.8782,17.8854,9300.0
2014-09-10 15:10:00,24.99,24.99,24.98,24.99,2800.0,17.8854,17.8854,17.8782,17.8854,2800.0
2014-09-10 15:15:00,24.98,24.99,24.98,24.99,14300.0,17.8782,17.8854,17.8782,17.8854,14300.0
2014-09-10 15:20:00,24.99,24.99,24.98,24.98,3600.0,17.8854,17.8854,17.8782,17.8782,3600.0
2014-09-10 15:25:00,24.98,24.98,24.97,24.97,3700.0,17.8782,17.8782,17.8711,17.8711,3700.0
2014-09-10 15:30:00,24.97,24.98,24.96,24.96,19600.0,17.8711,17.8782,17.8639,17.8639,19600.0
2014-09-10 15:35:00,24.97,24.99,24.97,24.98,18400.0,17.8711,17.8854,17.8711,17.8782,18400.0
2014-09-10 15:40:00,24.97,24.98,24.95,24.95,24100.0,17.8711,17.8782,17.8568,17.8568,24100.0
2014-09-10 15:45:00,24.95,24.95,24.94,24.95,17900.0,17.8568,17.8568,17.8496,17.8568,17900.0
2014-09-10 15:50:00,24.95,24.95,24.93,24.93,36100.0,17.8568,17.8568,17.8424,17.8424,36100.0
2014-09-10 15:55:00,24.93,24.94,24.93,24.93,16900.0,17.8424,17.8496,17.8424,17.8424,16900.0
2014-09-11 09:30:00,24.91,24.99,24.85,24.99,52900.0,17.8281,17.8854,17.7852,17.8854,52900.0
2014-09-11 09:35:00,24.99,25.03,24.98,25.0,172100.0,17.8854,17.914,17.8782,17.8925,172100.0
2014-09-11 09:40:00,25.0,25.0,24.93,24.94,53200.0,17.8925,17.8925,17.8424,17.8496,53200.0
2014-09-11 09:45:00,24.95,25.01,24.94,25.0,25800.0,17.8568,17.8997,17.8496,17.8925,25800.0
2014-09-11 09:50:00,25.0,25.02,24.99,25.01,9900.0,17.8925,17.9069,17.8854,17.8997,9900.0
2014-09-11 09:55:00,25.02,25.02,25.0,25.02,8400.0,17.9069,17.9069,17.8925,17.9069,8400.0
2014-09-11 10:00:00,25.02,25.03,25.01,25.03,34300.0,17.9069,17.914,17.8997,17.914,34300.0
2014-09-11 10:05:00,25.03,25.05,25.02,25.03,22300.0,17.914,17.9283,17.9069,17.914,22300.0
2014-09-11 10:10:00,25.02,25.02,25.01,25.01,9500.0,17.9069,17.9069,17.8997,17.8997,9500.0
2014-09-11 10:15:00,25.02,25.04,25.02,25.04,11300.0,17.9069,17.9212,17.9069,17.9212,11300.0
2014-09-11 10:20:00,25.04,25.05,25.03,25.03,15800.0,17.9212,17.9283,17.914,17.914,15800.0
2014-09-11 10:25:00,25.02,25.03,25.01,25.02,16000.0,17.9069,17.914,17.8997,17.9069,16000.0
2014-09-11 10:30:00,25.01,25.01,25.0,25.0,62200.0,17.8997,17.8997,17.8925,17.8925,62200.0
2014-09-11 10:35:00,25.0,25.0,24.95,24.96,13400.0,17.8925,17.8925,17.8568,17.8639,13400.0
2014-09-11 10:40:00,24.95,24.95,24.94,24.95,12900.0,17.8568,17.8568,17.8496,17.8568,12900.0
2014-09-11 10:45:00,24.95,24.98,24.95,24.98,5300.0,17.8568,17.8782,17.8568,17.8782,5300.0
2014-09-11 10:50:00,24.98,24.98,24.98,24.98,4500.0,17.8782,17.8782,17.8782,17.8782,4500.0
2014-09-11 10:55:00,24.98,25.0,24.97,25.0,7500.0,17.8782,17.8925,17.8711,17.8925,7500.0
2014-09-11 11:00:00,25.0,25.03,24.99,25.03,25900.0,17.8925,17.914,17.8854,17.914,25900.0
2014-09-11 11:05:00,25.03,25.03,25.02,25.03,6600.0,17.914,17.914,17.9069,17.914,6600.0
2014-09-11 11:10:00,25.03,25.04,25.03,25.03,5000.0,17.914,17.9212,17.914,17.914,5000.0
2014-09-11 11:15:00,25.03,25.07,25.03,25.06,16000.0,17.914,17.9426,17.914,17.9355,16000.0
2014-09-11 11:20:00,25.07,25.09,25.07,25.08,31800.0,17.9426,17.957,17.9426,17.9498,31800.0
2014-09-11 11:25:00,25.08,25.08,25.05,25.05,11400.0,17.9498,17.9498,17.9283,17.9283,11400.0
2014-09-11 11:30:00,25.06,25.09,25.06,25.08,9200.0,17.9355,17.957,17.9355,17.9498,9200.0
2014-09-11 11:35:00,25.09,25.09,25.08,25.09,7100.0,17.957,17.957,17.9498,17.957,7100.0
2014-09-11 11:40:00,25.09,25.09,25.08,25.08,20300.0,17.957,17.957,17.9498,17.9498,20300.0
2014-09-11 11:45:00,25.09,25.09,25.09,25.09,200.0,17.957,17.957,17.957,17.957,200.0
2014-09-11 11:50:00,25.08,25.08,25.07,25.07,5100.0,17.9498,17.9498,17.9426,17.9426,5100.0
2014-09-11 11:55:00,25.08,25.08,25.06,25.06,3900.0,17.9498,17.9498,17.9355,17.9355,3900.0
2014-09-11 12:00:00,25.07,25.08,25.07,25.07,6500.0,17.9426,17.9498,17.9426,17.9426,6500.0
2014-09-11 12:05:00,25.06,25.06,25.06,25.06,4300.0,17.9355,17.9355,17.9355,17.9355,4300.0
2014-09-11 12:10:00,25.06,25.06,25.05,25.06,3900.0,17.9355,17.9355,17.9283,17.9355,3900.0
2014-09-11 12:15:00,25.06,25.07,25.06,25.07,2500.0,17.9355,17.9426,17.9355,17.9426,2500.0
2014-09-11 12:20:00,25.07,25.08,25.07,25.08,4300.0,17.9426,17.9498,17.9426,17.9498,4300.0
2014-09-11 12:25:00,25.08,25.1,25.08,25.1,4500.0,17.9498,17.9641,17.9498,17.9641,4500.0
2014-09-11 12:30:00,25.1,25.1,25.1,25.1,5400.0,17.9641,17.9641,17.9641,17.9641,5400.0
2014-09-11 12:35:00,25.1,25.1,25.1,25.1,4100.0,17.9641,17.9641,17.9641,17.9641,4100.0
2014-09-11 12:40:00,25.09,25.11,25.09,25.11,19600.0,17.957,17.9713,17.957,17.9713,19600.0
2014-09-11 12:45:00,25.11,25.11,25.08,25.08,10100.0,17.9713,17.9713,17.9498,17.9498,10100.0
2014-09-11 12:50:00,25.08,25.08,25.07,25.07,3500.0,17.9498,17.9498,17.9426,17.9426,3500.0
2014-09-11 12:55:00,25.07,25.08,25.07,25.08,4800.0,17.9426,17.9498,17.9426,17.9498,4800.0
2014-09-11 13:00:00,25.08,25.09,25.07,25.09,14300.0,17.9498,17.957,17.9426,17.957,14300.0
2014-09-11 13:05:00,25.09,25.11,25.09,25.11,8400.0,17.957,17.9713,17.957,17.9713,8400.0
2014-09-11 13:10:00,25.11,25.11,25.11,25.11,3800.0,17.9713,17.9713,17.9713,17.9713,3800.0
2014-09-11 13:15:00,25.11,25.12,25.09,25.1,27700.0,17.9713,17.9784,17.957,17.9641,27700.0
2014-09-11 13:20:00,25.11,25.11,25.09,25.09,11900.0,17.9713,17.9713,17.957,17.957,11900.0
2014-09-11 13:25:00,25.08,25.1,25.08,25.1,4400.0,17.9498,17.9641,17.9498,17.9641,4400.0
2014-09-11 13:30:00,25.1,25.1,25.09,25.1,4400.0,17.9641,17.9641,17.957,17.9641,4400.0
2014-09-11 13:35:00,25.1,25.1,25.09,25.1,23900.0,17.9641,17.9641,17.957,17.9641,23900.0
2014-09-11 13:40:00,25.1,25.11,25.09,25.1,3800.0,17.9641,17.9713,17.957,17.9641,3800.0
2014-09-11 13:45:00,25.1,25.1,25.1,25.1,2700.0,17.9641,17.9641,17.9641,17.9641,2700.0
2014-09-11 13:50:00,25.1,25.1,25.09,25.1,4000.0,17.9641,17.9641,17.957,17.9641,4000.0
2014-09-11 13:55:00,25.09,25.11,25.09,25.11,12700.0,17.957,17.9713,17.957,17.9713,12700.0
2014-09-11 14:00:00,25.12,25.14,25.12,25.14,12600.0,17.9784,17.9927,17.9784,17.9927,12600.0
2014-09-11 14:05:00,25.14,25.14,25.13,25.14,8400.0,17.9927,17.9927,17.9856,17.9927,8400.0
2014-09-11 14:10:00,25.13,25.13,25.11,25.11,16400.0,17.9856,17.9856,17.9713,17.9713,16400.0
2014-09-11 14:15:00,25.11,25.12,25.11,25.11,9200.0,17.9713,17.9784,17.9713,17.9713,9200.0
2014-09-11 14:20:00,25.12,25.12,25.12,25.12,800.0,17.9784,17.9784,17.9784,17.9784,800.0
2014-09-11 14:25:00,25.12,25.15,25.12,25.14,65200.0,17.9784,17.9999,17.9784,17.9927,65200.0
2014-09-11 14:30:00,25.14,25.15,25.12,25.13,16200.0,17.9927,17.9999,17.9784,17.9856,16200.0
2014-09-11 14:35:00,25.13,25.15,25.12,25.12,37000.0,17.9856,17.9999,17.9784,17.9784,37000.0
2014-09-11 14:40:00,25.13,25.13,25.13,25.13,11300.0,17.9856,17.9856,17.9856,17.9856,11300.0
2014-09-11 14:45:00,25.14,25.15,25.14,25.15,3800.0,17.9927,17.9999,17.9927,17.9999,3800.0
2014-09-11 14:50:00,25.14,25.15,25.14,25.15,10200.0,17.9927,17.9999,17.9927,17.9999,10200.0
2014-09-11 14:55:00,25.15,25.15,25.15,25.15,6700.0,17.9999,17.9999,17.9999,17.9999,6700.0
2014-09-11 15:00:00,25.15,25.16,25.15,25.15,32800.0,17.9999,18.0071,17.9999,17.9999,32800.0
2014-09-11 15:05:00,25.15,25.15,25.13,25.13,7500.0,17.9999,17.9999,17.9856,17.9856,7500.0
2014-09-11 15:10:00,25.13,25.15,25.13,25.15,8400.0,17.9856,17.9999,17.9856,17.9999,8400.0
2014-09-11 15:15:00,25.15,25.15,25.15,25.15,2200.0,17.9999,17.9999,17.9999,17.9999,2200.0
2014-09-11 15:20:00,25.15,25.16,25.14,25.14,33900.0,17.9999,18.0071,17.9927,17.9927,33900.0
2014-09-11 15:25:00,25.14,25.15,25.14,25.15,18500.0,17.9927,17.9999,17.9927,17.9999,18500.0
2014-09-11 15:30:00,25.16,25.16,25.13,25.16,86900.0,18.0071,18.0071,17.9856,18.0071,86900.0
2014-09-11 15:35:00,25.16,25.16,25.15,25.15,20500.0,18.0071,18.0071,17.9999,17.9999,20500.0
2014-09-11 15:40:00,25.15,25.16,25.15,25.16,15200.0,17.9999,18.0071,17.9999,18.0071,15200.0
2014-09-11 15:45:00,25.15,25.17,25.15,25.16,78700.0,17.9999,18.0142,17.9999,18.0071,78700.0
2014-09-11 15:50:00,25.17,25.18,25.14,25.17,115000.0,18.0142,18.0214,17.9927,18.0142,115000.0
2014-09-11 15:55:00,25.17,25.2,25.16,25.17,122400.0,18.0142,18.0357,18.0071,18.0142,122400.0
2014-09-12 09:30:00,25.15,25.21,25.14,25.15,68900.0,17.9999,18.0428,17.9927,17.9999,68900.0
2014-09-12 09:35:00,25.16,25.2,25.16,25.18,30200.0,18.0071,18.0357,18.0071,18.0214,30200.0
2014-09-12 09:40:00,25.18,25.18,25.16,25.17,19700.0,18.0214,18.0214,18.0071,18.0142,19700.0
2014-09-12 09:45:00,25.18,25.23,25.18,25.23,32500.0,18.0214,18.0572,18.0214,18.0572,32500.0
2014-09-12 09:50:00,25.23,25.23,25.19,25.19,20200.0,18.0572,18.0572,18.0285,18.0285,20200.0
2014-09-12 09:55:00,25.19,25.21,25.17,25.17,40200.0,18.0285,18.0428,18.0142,18.0142,40200.0
2014-09-12 10:00:00,25.17,25.19,25.15,25.15,52900.0,18.0142,18.0285,17.9999,17.9999,52900.0
2014-09-12 10:05:00,25.14,25.17,25.14,25.17,12000.0,17.9927,18.0142,17.9927,18.0142,12000.0
2014-09-12 10:10:00,25.17,25.17,25.16,25.17,21000.0,18.0142,18.0142,18.0071,18.0142,21000.0
2014-09-12 10:15:00,25.16,25.21,25.16,25.2,15900.0,18.0071,18.0428,18.0071,18.0357,15900.0
2014-09-12 10:20:00,25.19,25.22,25.19,25.22,5700.0,18.0285,18.05,18.0285,18.05,5700.0
2014-09-12 10:25:00,25.22,25.23,25.2,25.2,25700.0,18.05,18.0572,18.0357,18.0357,25700.0
2014-09-12 10:30:00,25.2,25.21,25.2,25.21,9900.0,18.0357,18.0428,18.0357,18.0428,9900.0
2014-09-12 10:35:00,25.22,25.22,25.2,25.2,32700.0,18.05,18.05,18.0357,18.0357,32700.0
2014-09-12 10:40:00,25.19,25.2,25.19,25.2,22900.0,18.0285,18.0357,18.0285,18.0357,22900.0
2014-09-12 10:45:00,25.19,25.21,25.17,25.2,32900.0,18.0285,18.0428,18.0142,18.0357,32900.0
2014-09-12 10:50:00,25.21,25.22,25.2,25.22,6600.0,18.0428,18.05,18.0357,18.05,6600.0
2014-09-12 10:55:00,25.21,25.22,25.2,25.22,36400.0,18.0428,18.05,18.0357,18.05,36400.0
2014-09-12 11:00:00,25.22,25.22,25.2,25.2,9700.0,18.05,18.05,18.0357,18.0357,9700.0
2014-09-12 11:05:00,25.2,25.2,25.2,25.2,5600.0,18.0357,18.0357,18.0357,18.0357,5600.0
2014-09-12 11:10:00,25.2,25.2,25.18,25.2,10000.0,18.0357,18.0357,18.0214,18.0357,10000.0
2014-09-12 11:15:00,25.2,25.2,25.2,25.2,31500.0,18.0357,18.0357,18.0357,18.0357,31500.0
2014-09-12 11:20:00,25.19,25.2,25.18,25.2,14100.0,18.0285,18.0357,18.0214,18.0357,14100.0
2014-09-12 11:25:00,25.2,25.22,25.19,25.21,34500.0,18.0357,18.05,18.0285,18.0428,34500.0
2014-09-12 11:30:00,25.21,25.21,25.2,25.2,10800.0,18.0428,18.0428,18.0357,18.0357,10800.0
2014-09-12 11:35:00,25.2,25.21,25.2,25.2,28400.0,18.0357,18.0428,18.0357,18.0357,28400.0
2014-09-12 11:40:00,25.2,25.23,25.2,25.23,15100.0,18.0357,18.0572,18.0357,18.0572,15100.0
2014-09-12 11:45:00,25.23,25.23,25.21,25.21,5200.0,18.0572,18.0572,18.0428,18.0428,5200.0
2014-09-12 11:50:00,25.21,25.22,25.2,25.22,32600.0,18.0428,18.05,18.0357,18.05,32600.0
2014-09-12 11:55:00,25.23,25.23,25.22,25.23,1800.0,18.0572,18.0572,18.05,18.0572,1800.0
2014-09-12 12:00:00,25.22,25.23,25.2,25.2,2500.0,18.05,18.0572,18.0357,18.0357,2500.0
2014-09-12 12:05:00,25.2,25.22,25.2,25.22,4600.0,18.0357,18.05,18.0357,18.05,4600.0
2014-09-12 12:10:00,25.22,25.25,25.22,25.24,50400.0,18.05,18.0715,18.05,18.0643,50400.0
2014-09-12 12:15:00,25.24,25.25,25.24,25.25,75100.0,18.0643,18.0715,18.0643,18.0715,75100.0
2014-09-12 12:20:00,25.25,25.25,25.21,25.21,26200.0,18.0715,18.0715,18.0428,18.0428,26200.0
2014-09-12 12:25:00,25.2,25.23,25.2,25.21,5600.0,18.0357,18.0572,18.0357,18.0428,5600.0
2014-09-12 12:30:00,25.21,25.21,25.17,25.17,31600.0,18.0428,18.0428,18.0142,18.0142,31600.0
2014-09-12 12:35:00,25.17,25.17,25.16,25.16,15500.0,18.0142,18.0142,18.0071,18.0071,15500.0
2014-09-12 12:40:00,25.16,25.18,25.16,25.18,14900.0,18.0071,18.0214,18.0071,18.0214,14900.0
2014-09-12 12:45:00,25.18,25.18,25.18,25.18,8600.0,18.0214,18.0214,18.0214,18.0214,8600.0
2014-09-12 12:50:00,25.17,25.17,25.16,25.16,21400.0,18.0142,18.0142,18.0071,18.0071,21400.0
2014-09-12 12:55:00,25.16,25.17,25.16,25.17,24700.0,18.0071,18.0142,18.0071,18.0142,24700.0
2014-09-12 13:00:00,25.17,25.19,25.17,25.19,18200.0,18.0142,18.0285,18.0142,18.0285,18200.0
2014-09-12 13:05:00,25.19,25.19,25.19,25.19,8000.0,18.0285,18.0285,18.0285,18.0285,8000.0
2014-09-12 13:10:00,25.19,25.19,25.18,25.18,20500.0,18.0285,18.0285,18.0214,18.0214,20500.0
2014-09-12 13:15:00,25.19,25.19,25.17,25.19,20800.0,18.0285,18.0285,18.0142,18.0285,20800.0
2014-09-12 13:20:00,25.19,25.19,25.16,25.16,20100.0,18.0285,18.0285,18.0071,18.0071,20100.0
2014-09-12 13:25:00,25.16,25.18,25.16,25.17,25000.0,18.0071,18.0214,18.0071,18.0142,25000.0
2014-09-12 13:30:00,25.17,25.17,25.15,25.16,16900.0,18.0142,18.0142,17.9999,18.0071,16900.0
2014-09-12 13:35:00,25.16,25.16,25.15,25.15,12800.0,18.0071,18.0071,17.9999,17.9999,12800.0
2014-09-12 13:40:00,25.14,25.16,25.11,25.15,26300.0,17.9927,18.0071,17.9713,17.9999,26300.0
2014-09-12 13:45:00,25.15,25.15,25.14,25.14,1300.0,17.9999,17.9999,17.9927,17.9927,1300.0
2014-09-12 13:50:00,25.14,25.14,25.12,25.12,13400.0,17.9927,17.9927,17.9784,17.9784,13400.0
2014-09-12 13:55:00,25.12,25.15,25.11,25.14,91100.0,17.9784,17.9999,17.9713,17.9927,91100.0
2014-09-12 14:00:00,25.14,25.14,25.13,25.13,5200.0,17.9927,17.9927,17.9856,17.9856,5200.0
2014-09-12 14:05:00,25.12,25.13,25.11,25.13,23000.0,17.9784,17.9856,17.9713,17.9856,23000.0
2014-09-12 14:10:00,25.14,25.16,25.14,25.16,7700.0,17.9927,18.0071,17.9927,18.0071,7700.0
2014-09-12 14:15:00,25.16,25.16,25.12,25.12,12500.0,18.0071,18.0071,17.9784,17.9784,12500.0
2014-09-12 14:20:00,25.13,25.15,25.13,25.15,6200.0,17.9856,17.9999,17.9856,17.9999,6200.0
2014-09-12 14:25:00,25.15,25.15,25.13,25.13,6700.0,17.9999,17.9999,17.9856,17.9856,6700.0
2014-09-12 14:30:00,25.12,25.12,25.11,25.11,1500.0,17.9784,17.9784,17.9713,17.9713,1500.0
2014-09-12 14:35:00,25.11,25.11,25.1,25.1,3700.0,17.9713,17.9713,17.9641,17.9641,3700.0
2014-09-12 14:40:00,25.1,25.13,25.08,25.13,61100.0,17.9641,17.9856,17.9498,17.9856,61100.0
2014-09-12 14:45:00,25.13,25.15,25.13,25.15,10900.0,17.9856,17.9999,17.9856,17.9999,10900.0
2014-09-12 14:50:00,25.15,25.16,25.14,25.14,4300.0,17.9999,18.0071,17.9927,17.9927,4300.0
2014-09-12 14:55:00,25.14,25.15,25.14,25.14,6000.0,17.9927,17.9999,17.9927,17.9927,6000.0
2014-09-12 15:00:00,25.14,25.14,25.13,25.14,8400.0,17.9927,17.9927,17.9856,17.9927,8400.0
2014-09-12 15:05:00,25.15,25.16,25.15,25.15,9100.0,17.9999,18.0071,17.9999,17.9999,9100.0
2014-09-12 15:10:00,25.16,25.17,25.16,25.17,15400.0,18.0071,18.0142,18.0071,18.0142,15400.0
2014-09-12 15:15:00,25.17,25.18,25.16,25.16,30100.0,18.0142,18.0214,18.0071,18.0071,30100.0
2014-09-12 15:20:00,25.17,25.17,25.16,25.17,19500.0,18.0142,18.0142,18.0071,18.0142,19500.0
2014-09-12 15:25:00,25.18,25.18,25.15,25.16,6500.0,18.0214,18.0214,17.9999,18.0071,6500.0
2014-09-12 15:30:00,25.16,25.16,25.15,25.15,19100.0,18.0071,18.0071,17.9999,17.9999,19100.0
2014-09-12 15:35:00,25.15,25.15,25.14,25.15,17000.0,17.9999,17.9999,17.9927,17.9999,17000.0
2014-09-12 15:40:00,25.14,25.14,25.1,25.11,65000.0,17.9927,17.9927,17.9641,17.9713,65000.0
2014-09-12 15:45:00,25.1,25.13,25.09,25.13,37500.0,17.9641,17.9856,17.957,17.9856,37500.0
2014-09-12 15:50:00,25.12,25.14,25.1,25.13,73400.0,17.9784,17.9927,17.9641,17.9856,73400.0
2014-09-12 15:55:00,25.14,25.18,25.14,25.18,92000.0,17.9927,18.0214,17.9927,18.0214,92000.0
2014-09-15 09:30:00,24.95,24.99,24.93,24.98,153500.0,17.8568,17.8854,17.8424,17.8782,153500.0
2014-09-15 09:35:00,24.99,24.99,24.93,24.93,44900.0,17.8854,17.8854,17.8424,17.8424,44900.0
2014-09-15 09:40:00,24.93,24.93,24.88,24.92,57300.0,17.8424,17.8424,17.8067,17.8353,57300.0
2014-09-15 09:45:00,24.93,24.95,24.87,24.87,65600.0,17.8424,17.8568,17.7995,17.7995,65600.0
2014-09-15 09:50:00,24.88,24.92,24.88,24.89,41000.0,17.8067,17.8353,17.8067,17.8138,41000.0
2014-09-15 09:55:00,24.9,24.91,24.89,24.91,28000.0,17.821,17.8281,17.8138,17.8281,28000.0
2014-09-15 10:00:00,24.91,24.91,24.89,24.89,42000.0,17.8281,17.8281,17.8138,17.8138,42000.0
2014-09-15 10:05:00,24.89,24.89,24.87,24.88,12500.0,17.8138,17.8138,17.7995,17.8067,12500.0
2014-09-15 10:10:00,24.88,24.91,24.88,24.91,25800.0,17.8067,17.8281,17.8067,17.8281,25800.0
2014-09-15 10:15:00,24.92,24.96,24.91,24.96,36600.0,17.8353,17.8639,17.8281,17.8639,36600.0
2014-09-15 10:20:00,24.97,24.97,24.93,24.93,22100.0,17.8711,17.8711,17.8424,17.8424,22100.0
2014-09-15 10:25:00,24.93,24.95,24.91,24.93,41400.0,17.8424,17.8568,17.8281,17.8424,41400.0
2014-09-15 10:30:00,24.93,24.94,24.91,24.91,23600.0,17.8424,17.8496,17.8281,17.8281,23600.0
2014-09-15 10:35:00,24.91,24.91,24.9,24.91,43100.0,17.8281,17.8281,17.821,17.8281,43100.0
2014-09-15 10:40:00,24.92,24.92,24.9,24.9,56400.0,17.8353,17.8353,17.821,17.821,56400.0
2014-09-15 10:45:00,24.9,24.91,24.88,24.89,38700.0,17.821,17.8281,17.8067,17.8138,38700.0
2014-09-15 10:50:00,24.89,24.9,24.89,24.89,17300.0,17.8138,17.821,17.8138,17.8138,17300.0
2014-09-15 10:55:00,24.89,24.9,24.89,24.89,24000.0,17.8138,17.821,17.8138,17.8138,24000.0
2014-09-15 11:00:00,24.88,24.88,24.88,24.88,24300.0,17.8067,17.8067,17.8067,17.8067,24300.0
2014-09-15 11:05:00,24.89,24.91,24.88,24.91,39000.0,17.8138,17.8281,17.8067,17.8281,39000.0
2014-09-15 11:10:00,24.92,24.95,24.92,24.94,12900.0,17.8353,17.8568,17.8353,17.8496,12900.0
2014-09-15 11:15:00,24.94,24.95,24.94,24.94,13500.0,17.8496,17.8568,17.8496,17.8496,13500.0
2014-09-15 11:20:00,24.94,24.94,24.92,24.93,34900.0,17.8496,17.8496,17.8353,17.8424,34900.0
2014-09-15 11:25:00,24.93,24.94,24.92,24.92,9000.0,17.8424,17.8496,17.8353,17.8353,9000.0
2014-09-15 11:30:00,24.92,24.93,24.92,24.93,11800.0,17.8353,17.8424,17.8353,17.8424,11800.0
2014-09-15 11:35:00,24.92,24.94,24.92,24.93,9800.0,17.8353,17.8496,17.8353,17.8424,9800.0
2014-09-15 11:40:00,24.94,24.96,24.94,24.95,37900.0,17.8496,17.8639,17.8496,17.8568,37900.0
2014-09-15 11:45:00,24.95,24.95,24.94,24.95,11900.0,17.8568,17.8568,17.8496,17.8568,11900.0
2014-09-15 11:50:00,24.96,24.96,24.94,24.95,44700.0,17.8639,17.8639,17.8496,17.8568,44700.0
2014-09-15 11:55:00,24.94,24.95,24.93,24.94,36900.0,17.8496,17.8568,17.8424,17.8496,36900.0
2014-09-15 12:00:00,24.95,24.95,24.94,24.94,19900.0,17.8568,17.8568,17.8496,17.8496,19900.0
2014-09-15 12:05:00,24.94,24.95,24.93,24.95,12200.0,17.8496,17.8568,17.8424,17.8568,12200.0
2014-09-15 12:10:00,24.95,24.95,24.94,24.95,7400.0,17.8568,17.8568,17.8496,17.8568,7400.0
2014-09-15 12:15:00,24.95,24.95,24.93,24.94,8300.0,17.8568,17.8568,17.8424,17.8496,8300.0
2014-09-15 12:20:00,24.94,24.94,24.93,24.94,1500.0,17.8496,17.8496,17.8424,17.8496,1500.0
2014-09-15 12:25:00,24.94,24.95,24.94,24.94,9900.0,17.8496,17.8568,17.8496,17.8496,9900.0
2014-09-15 12:30:00,24.94,24.94,24.93,24.94,6300.0,17.8496,17.8496,17.8424,17.8496,6300.0
2014-09-15 12:35:00,24.94,24.94,24.93,24.94,4400.0,17.8496,17.8496,17.8424,17.8496,4400.0
2014-09-15 12:40:00,24.94,24.94,24.93,24.94,7800.0,17.8496,17.8496,17.8424,17.8496,7800.0
2014-09-15 12:45:00,24.94,24.98,24.94,24.98,10800.0,17.8496,17.8782,17.8496,17.8782,10800.0
2014-09-15 12:50:00,24.99,25.0,24.99,25.0,4800.0,17.8854,17.8925,17.8854,17.8925,4800.0
2014-09-15 12:55:00,25.0,25.0,25.0,25.0,600.0,17.8925,17.8925,17.8925,17.8925,600.0
2014-09-15 13:00:00,25.0,25.0,24.98,24.99,35300.0,17.8925,17.8925,17.8782,17.8854,35300.0
2014-09-15 13:05:00,24.99,24.99,24.99,24.99,4700.0,17.8854,17.8854,17.8854,17.8854,4700.0
2014-09-15 13:10:00,24.99,24.99,24.99,24.99,55300.0,17.8854,17.8854,17.8854,17.8854,55300.0
2014-09-15 13:15:00,24.99,24.99,24.99,24.99,33500.0,17.8854,17.8854,17.8854,17.8854,33500.0
2014-09-15 13:20:00,24.99,25.0,24.98,24.99,74800.0,17.8854,17.8925,17.8782,17.8854,74800.0
2014-09-15 13:25:00,24.98,24.99,24.97,24.97,7000.0,17.8782,17.8854,17.8711,17.8711,7000.0
2014-09-15 13:30:00,24.97,24.98,24.97,24.97,8900.0,17.8711,17.8782,17.8711,17.8711,8900.0
2014-09-15 13:35:00,24.97,24.98,24.97,24.98,28200.0,17.8711,17.8782,17.8711,17.8782,28200.0
2014-09-15 13:40:00,24.99,25.03,24.99,25.03,32300.0,17.8854,17.914,17.8854,17.914,32300.0
2014-09-15 13:45:00,25.04,25.05,25.04,25.04,10500.0,17.9212,17.9283,17.9212,17.9212,10500.0
2014-09-15 13:50:00,25.03,25.03,25.0,25.0,22700.0,17.914,17.914,17.8925,17.8925,22700.0
2014-09-15 13:55:00,25.0,25.01,24.99,24.99,7100.0,17.8925,17.8997,17.8854,17.8854,7100.0
2014-09-15 14:00:00,24.99,25.01,24.99,25.0,18800.0,17.8854,17.8997,17.8854,17.8925,18800.0
2014-09-15 14:05:00,24.99,25.0,24.98,25.0,18800.0,17.8854,17.8925,17.8782,17.8925,18800.0
2014-09-15 14:10:00,25.0,25.0,25.0,25.0,4100.0,17.8925,17.8925,17.8925,17.8925,4100.0
2014-09-15 14:15:00,25.0,25.0,25.0,25.0,1700.0,17.8925,17.8925,17.8925,17.8925,1700.0
2014-09-15 14:20:00,25.0,25.01,25.0,25.01,36900.0,17.8925,17.8997,17.8925,17.8997,36900.0
2014-09-15 14:25:00,25.0,25.06,25.0,25.06,12000.0,17.8925,17.9355,17.8925,17.9355,12000.0
2014-09-15 14:30:00,25.06,25.06,25.05,25.06,25900.0,17.9355,17.9355,17.9283,17.9355,25900.0
2014-09-15 14:35:00,25.06,25.08,25.06,25.08,12600.0,17.9355,17.9498,17.9355,17.9498,12600.0
2014-09-15 14:40:00,25.08,25.08,25.05,25.05,8500.0,17.9498,17.9498,17.9283,17.9283,8500.0
2014-09-15 14:45:00,25.05,25.06,25.02,25.02,25200.0,17.9283,17.9355,17.9069,17.9069,25200.0
2014-09-15 14:50:00,25.01,25.01,25.0,25.01,9700.0,17.8997,17.8997,17.8925,17.8997,9700.0
2014-09-15 14:55:00,25.0,25.0,25.0,25.0,10300.0,17.8925,17.8925,17.8925,17.8925,10300.0
2014-09-15 15:00:00,25.0,25.01,25.0,25.01,20100.0,17.8925,17.8997,17.8925,17.8997,20100.0
2014-09-15 15:05:00,25.01,25.01,25.0,25.0,7600.0,17.8997,17.8997,17.8925,17.8925,7600.0
2014-09-15 15:10:00,25.0,25.01,25.0,25.01,28600.0,17.8925,17.8997,17.8925,17.8997,28600.0
2014-09-15 15:15:00,25.0,25.02,25.0,25.0,18300.0,17.8925,17.9069,17.8925,17.8925,18300.0
2014-09-15 15:20:00,25.0,25.01,25.0,25.01,20000.0,17.8925,17.8997,17.8925,17.8997,20000.0
2014-09-15 15:25:00,25.01,25.01,25.0,25.0,13600.0,17.8997,17.8997,17.8925,17.8925,13600.0
2014-09-15 15:30:00,25.0,25.02,25.0,25.02,64900.0,17.8925,17.9069,17.8925,17.9069,64900.0
2014-09-15 15:35:00,25.02,25.02,25.0,25.0,13600.0,17.9069,17.9069,17.8925,17.8925,13600.0
2014-09-15 15:40:00,25.0,25.01,25.0,25.0,32600.0,17.8925,17.8997,17.8925,17.8925,32600.0
2014-09-15 15:45:00,25.01,25.02,25.01,25.01,9400.0,17.8997,17.9069,17.8997,17.8997,9400.0
2014-09-15 15:50:00,25.01,25.04,25.01,25.04,55300.0,17.8997,17.9212,17.8997,17.9212,55300.0
2014-09-15 15:55:00,25.04,25.06,25.03,25.06,100600.0,17.9212,17.9355,17.914,17.9355,100600.0
2014-09-16 09:30:00,25.0,25.18,24.99,25.17,186800.0,17.8925,18.0214,17.8854,18.0142,186800.0
2014-09-16 09:35:00,25.17,25.22,25.15,25.15,83900.0,18.0142,18.05,17.9999,17.9999,83900.0
2014-09-16 09:40:00,25.15,25.16,25.09,25.11,67300.0,17.9999,18.0071,17.957,17.9713,67300.0
2014-09-16 09:45:00,25.12,25.13,25.1,25.11,92800.0,17.9784,17.9856,17.9641,17.9713,92800.0
2014-09-16 09:50:00,25.11,25.11,25.06,25.07,42600.0,17.9713,17.9713,17.9355,17.9426,42600.0
2014-09-16 09:55:00,25.07,25.12,25.05,25.12,48100.0,17.9426,17.9784,17.9283,17.9784,48100.0
2014-09-16 10:00:00,25.13,25.19,25.13,25.19,19700.0,17.9856,18.0285,17.9856,18.0285,19700.0
2014-09-16 10:05:00,25.18,25.21,25.17,25.19,55700.0,18.0214,18.0428,18.0142,18.0285,55700.0
2014-09-16 10:10:00,25.18,25.2,25.18,25.18,15800.0,18.0214,18.0357,18.0214,18.0214,15800.0
2014-09-16 10:15:00,25.19,25.19,25.16,25.16,22400.0,18.0285,18.0285,18.0071,18.0071,22400.0
2014-09-16 10:20:00,25.16,25.16,25.15,25.16,9600.0,18.0071,18.0071,17.9999,18.0071,9600.0
2014-09-16 10:25:00,25.16,25.18,25.16,25.18,13400.0,18.0071,18.0214,18.0071,18.0214,13400.0
2014-09-16 10:30:00,25.18,25.19,25.17,25.17,18300.0,18.0214,18.0285,18.0142,18.0142,18300.0
2014-09-16 10:35:00,25.17,25.19,25.17,25.18,35900.0,18.0142,18.0285,18.0142,18.0214,35900.0
2014-09-16 10:40:00,25.18,25.19,25.17,25.19,59900.0,18.0214,18.0285,18.0142,18.0285,59900.0
2014-09-16 10:45:00,25.19,25.19,25.18,25.18,6000.0,18.0285,18.0285,18.0214,18.0214,6000.0
2014-09-16 10:50:00,25.19,25.22,25.19,25.22,89100.0,18.0285,18.05,18.0285,18.05,89100.0
2014-09-16 10:55:00,25.22,25.22,25.2,25.2,47000.0,18.05,18.05,18.0357,18.0357,47000.0
2014-09-16 11:00:00,25.19,25.19,25.17,25.19,34800.0,18.0285,18.0285,18.0142,18.0285,34800.0
2014-09-16 11:05:00,25.18,25.19,25.17,25.18,18100.0,18.0214,18.0285,18.0142,18.0214,18100.0
2014-09-16 11:10:00,25.19,25.19,25.18,25.19,11800.0,18.0285,18.0285,18.0214,18.0285,11800.0
2014-09-16 11:15:00,25.19,25.2,25.19,25.2,10900.0,18.0285,18.0357,18.0285,18.0357,10900.0
2014-09-16 11:20:00,25.21,25.24,25.21,25.23,115400.0,18.0428,18.0643,18.0428,18.0572,115400.0
2014-09-16 11:25:00,25.23,25.24,25.23,25.24,53200.0,18.0572,18.0643,18.0572,18.0643,53200.0
2014-09-16 11:30:00,25.24,25.26,25.24,25.26,150100.0,18.0643,18.0786,18.0643,18.0786,150100.0
2014-09-16 11:35:00,25.27,25.28,25.26,25.28,65900.0,18.0858,18.0929,18.0786,18.0929,65900.0
2014-09-16 11:40:00,25.28,25.3,25.28,25.29,73700.0,18.0929,18.1072,18.0929,18.1001,73700.0
2014-09-16 11:45:00,25.29,25.29,25.27,25.27,17600.0,18.1001,18.1001,18.0858,18.0858,17600.0
2014-09-16 11:50:00,25.27,25.3,25.27,25.29,13500.0,18.0858,18.1072,18.0858,18.1001,13500.0
2014-09-16 11:55:00,25.28,25.31,25.28,25.3,9300.0,18.0929,18.1144,18.0929,18.1072,9300.0
2014-09-16 12:00:00,25.3,25.3,25.28,25.28,37900.0,18.1072,18.1072,18.0929,18.0929,37900.0
2014-09-16 12:05:00,25.28,25.29,25.28,25.29,4900.0,18.0929,18.1001,18.0929,18.1001,4900.0
2014-09-16 12:10:00,25.29,25.32,25.29,25.32,169900.0,18.1001,18.1216,18.1001,18.1216,169900.0
2014-09-16 12:15:00,25.32,25.33,25.32,25.32,15000.0,18.1216,18.1287,18.1216,18.1216,15000.0
2014-09-16 12:20:00,25.32,25.34,25.31,25.34,67300.0,18.1216,18.1359,18.1144,18.1359,67300.0
2014-09-16 12:25:00,25.34,25.36,25.34,25.36,23500.0,18.1359,18.1502,18.1359,18.1502,23500.0
2014-09-16 12:30:00,25.36,25.37,25.35,25.36,9600.0,18.1502,18.1573,18.143,18.1502,9600.0
2014-09-16 12:35:00,25.36,25.41,25.36,25.4,107900.0,18.1502,18.186,18.1502,18.1788,107900.0
2014-09-16 12:40:00,25.4,25.4,25.38,25.38,75700.0,18.1788,18.1788,18.1645,18.1645,75700.0
2014-09-16 12:45:00,25.38,25.39,25.36,25.36,13600.0,18.1645,18.1717,18.1502,18.1502,13600.0
2014-09-16 12:50:00,25.36,25.36,25.35,25.35,34600.0,18.1502,18.1502,18.143,18.143,34600.0
2014-09-16 12:55:00,25.35,25.35,25.34,25.34,5600.0,18.143,18.143,18.1359,18.1359,5600.0
2014-09-16 13:00:00,25.35,25.38,25.35,25.35,86000.0,18.143,18.1645,18.143,18.143,86000.0
2014-09-16 13:05:00,25.35,25.37,25.35,25.36,10400.0,18.143,18.1573,18.143,18.1502,10400.0
2014-09-16 13:10:00,25.36,25.38,25.36,25.37,8500.0,18.1502,18.1645,18.1502,18.1573,8500.0
2014-09-16 13:15:00,25.38,25.41,25.38,25.41,56900.0,18.1645,18.186,18.1645,18.186,56900.0
2014-09-16 13:20:00,25.41,25.41,25.39,25.39,81000.0,18.186,18.186,18.1717,18.1717,81000.0
2014-09-16 13:25:00,25.39,25.4,25.38,25.38,8100.0,18.1717,18.1788,18.1645,18.1645,8100.0
2014-09-16 13:30:00,25.38,25.39,25.38,25.38,12100.0,18.1645,18.1717,18.1645,18.1645,12100.0
2014-09-16 13:35:00,25.39,25.41,25.39,25.4,20600.0,18.1717,18.186,18.1717,18.1788,20600.0
2014-09-16 13:40:00,25.4,25.41,25.38,25.39,31700.0,18.1788,18.186,18.1645,18.1717,31700.0
2014-09-16 13:45:00,25.38,25.39,25.36,25.36,10900.0,18.1645,18.1717,18.1502,18.1502,10900.0
2014-09-16 13:50:00,25.36,25.36,25.34,25.34,9300.0,18.1502,18.1502,18.1359,18.1359,9300.0
2014-09-16 13:55:00,25.34,25.34,25.33,25.33,20200.0,18.1359,18.1359,18.1287,18.1287,20200.0
2014-09-16 14:00:00,25.33,25.33,25.32,25.32,23200.0,18.1287,18.1287,18.1216,18.1216,23200.0
2014-09-16 14:05:00,25.32,25.33,25.28,25.28,39800.0,18.1216,18.1287,18.0929,18.0929,39800.0
2014-09-16 14:10:00,25.28,25.3,25.27,25.3,16800.0,18.0929,18.1072,18.0858,18.1072,16800.0
2014-09-16 14:15:00,25.3,25.3,25.28,25.28,10100.0,18.1072,18.1072,18.0929,18.0929,10100.0
2014-09-16 14:20:00,25.28,25.3,25.28,25.29,14400.0,18.0929,18.1072,18.0929,18.1001,14400.0
2014-09-16 14:25:00,25.29,25.33,25.29,25.31,55500.0,18.1001,18.1287,18.1001,18.1144,55500.0
2014-09-16 14:30:00,25.32,25.32,25.3,25.31,18400.0,18.1216,18.1216,18.1072,18.1144,18400.0
2014-09-16 14:35:00,25.31,25.32,25.3,25.3,16700.0,18.1144,18.1216,18.1072,18.1072,16700.0
2014-09-16 14:40:00,25.3,25.32,25.3,25.31,14500.0,18.1072,18.1216,18.1072,18.1144,14500.0
2014-09-16 14:45:00,25.3,25.3,25.3,25.3,7300.0,18.1072,18.1072,18.1072,18.1072,7300.0
2014-09-16 14:50:00,25.3,25.3,25.28,25.28,13600.0,18.1072,18.1072,18.0929,18.0929,13600.0
2014-09-16 14:55:00,25.28,25.3,25.28,25.3,6700.0,18.0929,18.1072,18.0929,18.1072,6700.0
2014-09-16 15:00:00,25.3,25.3,25.29,25.29,2000.0,18.1072,18.1072,18.1001,18.1001,2000.0
2014-09-16 15:05:00,25.3,25.31,25.3,25.31,7400.0,18.1072,18.1144,18.1072,18.1144,7400.0
2014-09-16 15:10:00,25.31,25.31,25.3,25.3,5400.0,18.1144,18.1144,18.1072,18.1072,5400.0
2014-09-16 15:15:00,25.3,25.31,25.26,25.27,38000.0,18.1072,18.1144,18.0786,18.0858,38000.0
2014-09-16 15:20:00,25.27,25.27,25.25,25.27,36200.0,18.0858,18.0858,18.0715,18.0858,36200.0
2014-09-16 15:25:00,25.27,25.27,25.25,25.25,9200.0,18.0858,18.0858,18.0715,18.0715,9200.0
2014-09-16 15:30:00,25.25,25.26,25.25,25.26,25900.0,18.0715,18.0786,18.0715,18.0786,25900.0
2014-09-16 15:35:00,25.26,25.26,25.24,25.24,32300.0,18.0786,18.0786,18.0643,18.0643,32300.0
2014-09-16 15:40:00,25.25,25.26,25.24,25.26,21000.0,18.0715,18.0786,18.0643,18.0786,21000.0
2014-09-16 15:45:00,25.26,25.27,25.26,25.26,16800.0,18.0786,18.0858,18.0786,18.0786,16800.0
2014-09-16 15:50:00,25.26,25.27,25.23,25.23,58700.0,18.0786,18.0858,18.0572,18.0572,58700.0
2014-09-16 15:55:00,25.24,25.24,25.21,25.22,99200.0,18.0643,18.0643,18.0428,18.05,99200.0
2014-09-17 09:30:00,25.14,25.24,25.11,25.24,107800.0,17.9927,18.0643,17.9713,18.0643,107800.0
2014-09-17 09:35:00,25.24,25.27,25.19,25.24,104100.0,18.0643,18.0858,18.0285,18.0643,104100.0
2014-09-17 09:40:00,25.24,25.3,25.24,25.28,112800.0,18.0643,18.1072,18.0643,18.0929,112800.0
2014-09-17 09:45:00,25.27,25.28,25.23,25.23,66400.0,18.0858,18.0929,18.0572,18.0572,66400.0
2014-09-17 09:50:00,25.23,25.25,25.22,25.25,34000.0,18.0572,18.0715,18.05,18.0715,34000.0
2014-09-17 09:55:00,25.25,25.28,25.25,25.25,103000.0,18.0715,18.0929,18.0715,18.0715,103000.0
2014-09-17 10:00:00,25.25,25.28,25.25,25.28,29900.0,18.0715,18.0929,18.0715,18.0929,29900.0
2014-09-17 10:05:00,25.28,25.3,25.27,25.3,126800.0,18.0929,18.1072,18.0858,18.1072,126800.0
2014-09-17 10:10:00,25.3,25.3,25.29,25.29,17600.0,18.1072,18.1072,18.1001,18.1001,17600.0
2014-09-17 10:15:00,25.3,25.3,25.28,25.28,26500.0,18.1072,18.1072,18.0929,18.0929,26500.0
2014-09-17 10:20:00,25.28,25.28,25.27,25.27,2400.0,18.0929,18.0929,18.0858,18.0858,2400.0
2014-09-17 10:25:00,25.27,25.27,25.27,25.27,700.0,18.0858,18.0858,18.0858,18.0858,700.0
2014-09-17 10:30:00,25.27,25.27,25.25,25.25,43800.0,18.0858,18.0858,18.0715,18.0715,43800.0
2014-09-17 10:35:00,25.25,25.25,25.23,25.23,21000.0,18.0715,18.0715,18.0572,18.0572,21000.0
2014-09-17 10:40:00,25.23,25.26,25.23,25.26,9600.0,18.0572,18.0786,18.0572,18.0786,9600.0
2014-09-17 10:45:00,25.26,25.26,25.23,25.25,37800.0,18.0786,18.0786,18.0572,18.0715,37800.0
2014-09-17 10:50:00,25.25,25.27,25.25,25.25,49700.0,18.0715,18.0858,18.0715,18.0715,49700.0
2014-09-17 10:55:00,25.25,25.26,25.25,25.26,43100.0,18.0715,18.0786,18.0715,18.0786,43100.0
2014-09-17 11:00:00,25.25,25.3,25.25,25.3,21200.0,18.0715,18.1072,18.0715,18.1072,21200.0
2014-09-17 11:05:00,25.3,25.3,25.29,25.29,19500.0,18.1072,18.1072,18.1001,18.1001,19500.0
2014-09-17 11:10:00,25.29,25.29,25.27,25.27,37800.0,18.1001,18.1001,18.0858,18.0858,37800.0
2014-09-17 11:15:00,25.27,25.27,25.27,25.27,33300.0,18.0858,18.0858,18.0858,18.0858,33300.0
2014-09-17 11:20:00,25.27,25.28,25.27,25.27,29700.0,18.0858,18.0929,18.0858,18.0858,29700.0
2014-09-17 11:25:00,25.27,25.27,25.27,25.27,43300.0,18.0858,18.0858,18.0858,18.0858,43300.0
2014-09-17 11:30:00,25.27,25.27,25.25,25.25,20900.0,18.0858,18.0858,18.0715,18.0715,20900.0
2014-09-17 11:35:00,25.25,25.27,25.25,25.27,43700.0,18.0715,18.0858,18.0715,18.0858,43700.0
2014-09-17 11:40:00,25.27,25.28,25.27,25.27,22900.0,18.0858,18.0929,18.0858,18.0858,22900.0
2014-09-17 11:45:00,25.27,25.28,25.27,25.28,20200.0,18.0858,18.0929,18.0858,18.0929,20200.0
2014-09-17 11:50:00,25.27,25.28,25.27,25.28,4600.0,18.0858,18.0929,18.0858,18.0929,4600.0
2014-09-17 11:55:00,25.28,25.28,25.28,25.28,3900.0,18.0929,18.0929,18.0929,18.0929,3900.0
2014-09-17 12:00:00,25.28,25.28,25.28,25.28,1400.0,18.0929,18.0929,18.0929,18.0929,1400.0
2014-09-17 12:05:00,25.28,25.29,25.28,25.28,3100.0,18.0929,18.1001,18.0929,18.0929,3100.0
2014-09-17 12:10:00,25.28,25.29,25.28,25.28,14600.0,18.0929,18.1001,18.0929,18.0929,14600.0
2014-09-17 12:15:00,25.28,25.28,25.28,25.28,2300.0,18.0929,18.0929,18.0929,18.0929,2300.0
2014-09-17 12:20:00,25.28,25.28,25.25,25.25,24400.0,18.0929,18.0929,18.0715,18.0715,24400.0
2014-09-17 12:25:00,25.25,25.25,25.24,25.24,11000.0,18.0715,18.0715,18.0643,18.0643,11000.0
2014-09-17 12:30:00,25.25,25.25,25.25,25.25,9800.0,18.0715,18.0715,18.0715,18.0715,9800.0
2014-09-17 12:35:00,25.25,25.25,25.25,25.25,1700.0,18.0715,18.0715,18.0715,18.0715,1700.0
2014-09-17 12:40:00,25.25,25.25,25.25,25.25,8400.0,18.0715,18.0715,18.0715,18.0715,8400.0
2014-09-17 12:45:00,25.25,25.25,25.25,25.25,2500.0,18.0715,18.0715,18.0715,18.0715,2500.0
2014-09-17 12:50:00,25.25,25.25,25.25,25.25,400.0,18.0715,18.0715,18.0715,18.0715,400.0
2014-09-17 12:55:00,25.25,25.25,25.24,25.24,23400.0,18.0715,18.0715,18.0643,18.0643,23400.0
2014-09-17 13:00:00,25.23,25.25,25.23,25.25,14300.0,18.0572,18.0715,18.0572,18.0715,14300.0
2014-09-17 13:05:00,25.25,25.25,25.25,25.25,3000.0,18.0715,18.0715,18.0715,18.0715,3000.0
2014-09-17 13:10:00,25.25,25.25,25.25,25.25,2100.0,18.0715,18.0715,18.0715,18.0715,2100.0
2014-09-17 13:15:00,25.25,25.26,25.25,25.26,1400.0,18.0715,18.0786,18.0715,18.0786,1400.0
2014-09-17 13:20:00,25.25,25.25,25.24,25.24,36400.0,18.0715,18.0715,18.0643,18.0643,36400.0
2014-09-17 13:25:00,25.25,25.25,25.24,25.24,28100.0,18.0715,18.0715,18.0643,18.0643,28100.0
2014-09-17 13:30:00,25.23,25.24,25.23,25.24,3900.0,18.0572,18.0643,18.0572,18.0643,3900.0
2014-09-17 13:35:00,25.24,25.25,25.24,25.24,5200.0,18.0643,18.0715,18.0643,18.0643,5200.0
2014-09-17 13:40:00,25.24,25.25,25.23,25.24,23400.0,18.0643,18.0715,18.0572,18.0643,23400.0
2014-09-17 13:45:00,25.24,25.24,25.21,25.22,45400.0,18.0643,18.0643,18.0428,18.05,45400.0
2014-09-17 13:50:00,25.22,25.22,25.21,25.22,4700.0,18.05,18.05,18.0428,18.05,4700.0
2014-09-17 13:55:00,25.21,25.23,25.21,25.22,7100.0,18.0428,18.0572,18.0428,18.05,7100.0
2014-09-17 14:00:00,25.23,25.25,25.07,25.11,125000.0,18.0572,18.0715,17.9426,17.9713,125000.0
2014-09-17 14:05:00,25.11,25.22,25.1,25.22,61000.0,17.9713,18.05,17.9641,18.05,61000.0
2014-09-17 14:10:00,25.23,25.25,25.23,25.25,74500.0,18.0572,18.0715,18.0572,18.0715,74500.0
2014-09-17 14:15:00,25.25,25.26,25.25,25.26,53200.0,18.0715,18.0786,18.0715,18.0786,53200.0
2014-09-17 14:20:00,25.26,25.26,25.24,25.25,31100.0,18.0786,18.0786,18.0643,18.0715,31100.0
2014-09-17 14:25:00,25.25,25.28,25.25,25.28,30300.0,18.0715,18.0929,18.0715,18.0929,30300.0
2014-09-17 14:30:00,25.28,25.29,25.25,25.27,26800.0,18.0929,18.1001,18.0715,18.0858,26800.0
2014-09-17 14:35:00,25.27,25.27,25.25,25.27,34100.0,18.0858,18.0858,18.0715,18.0858,34100.0
2014-09-17 14:40:00,25.27,25.27,25.25,25.25,17800.0,18.0858,18.0858,18.0715,18.0715,17800.0
2014-09-17 14:45:00,25.24,25.25,25.22,25.24,20100.0,18.0643,18.0715,18.05,18.0643,20100.0
2014-09-17 14:50:00,25.25,25.26,25.24,25.26,44500.0,18.0715,18.0786,18.0643,18.0786,44500.0
2014-09-17 14:55:00,25.26,25.28,25.25,25.27,23800.0,18.0786,18.0929,18.0715,18.0858,23800.0
2014-09-17 15:00:00,25.26,25.3,25.26,25.27,42000.0,18.0786,18.1072,18.0786,18.0858,42000.0
2014-09-17 15:05:00,25.27,25.3,25.27,25.29,37400.0,18.0858,18.1072,18.0858,18.1001,37400.0
2014-09-17 15:10:00,25.28,25.28,25.27,25.28,6400.0,18.0929,18.0929,18.0858,18.0929,6400.0
2014-09-17 15:15:00,25.28,25.29,25.27,25.27,32300.0,18.0929,18.1001,18.0858,18.0858,32300.0
2014-09-17 15:20:00,25.27,25.27,25.25,25.25,22200.0,18.0858,18.0858,18.0715,18.0715,22200.0
2014-09-17 15:25:00,25.25,25.26,25.25,25.26,26500.0,18.0715,18.0786,18.0715,18.0786,26500.0
2014-09-17 15:30:00,25.26,25.26,25.22,25.23,33400.0,18.0786,18.0786,18.05,18.0572,33400.0
2014-09-17 15:35:00,25.23,25.24,25.19,25.19,20200.0,18.0572,18.0643,18.0285,18.0285,20200.0
2014-09-17 15:40:00,25.19,25.23,25.19,25.22,18000.0,18.0285,18.0572,18.0285,18.05,18000.0
2014-09-17 15:45:00,25.23,25.23,25.18,25.22,44600.0,18.0572,18.0572,18.0214,18.05,44600.0
2014-09-17 15:50:00,25.22,25.24,25.22,25.22,50500.0,18.05,18.0643,18.05,18.05,50500.0
2014-09-17 15:55:00,25.21,25.22,25.2,25.2,26700.0,18.0428,18.05,18.0357,18.0357,26700.0
2014-09-18 09:30:00,25.17,25.25,25.16,25.22,69200.0,18.0142,18.0715,18.0071,18.05,69200.0
2014-09-18 09:35:00,25.21,25.23,25.19,25.22,35600.0,18.0428,18.0572,18.0285,18.05,35600.0
2014-09-18 09:40:00,25.23,25.25,25.23,25.23,60200.0,18.0572,18.0715,18.0572,18.0572,60200.0
2014-09-18 09:45:00,25.23,25.24,25.2,25.2,33700.0,18.0572,18.0643,18.0357,18.0357,33700.0
2014-09-18 09:50:00,25.2,25.25,25.2,25.24,19900.0,18.0357,18.0715,18.0357,18.0643,19900.0
2014-09-18 09:55:00,25.25,25.25,25.22,25.24,21900.0,18.0715,18.0715,18.05,18.0643,21900.0
2014-09-18 10:00:00,25.24,25.26,25.23,25.24,22000.0,18.0643,18.0786,18.0572,18.0643,22000.0
2014-09-18 10:05:00,25.24,25.24,25.24,25.24,7100.0,18.0643,18.0643,18.0643,18.0643,7100.0
2014-09-18 10:10:00,25.24,25.24,25.22,25.24,17600.0,18.0643,18.0643,18.05,18.0643,17600.0
2014-09-18 10:15:00,25.24,25.26,25.24,25.25,19300.0,18.0643,18.0786,18.0643,18.0715,19300.0
2014-09-18 10:20:00,25.25,25.25,25.24,25.24,17700.0,18.0715,18.0715,18.0643,18.0643,17700.0
2014-09-18 10:25:00,25.24,25.24,25.22,25.22,21300.0,18.0643,18.0643,18.05,18.05,21300.0
2014-09-18 10:30:00,25.22,25.24,25.22,25.24,5700.0,18.05,18.0643,18.05,18.0643,5700.0
2014-09-18 10:35:00,25.24,25.25,25.24,25.24,6600.0,18.0643,18.0715,18.0643,18.0643,6600.0
2014-09-18 10:40:00,25.25,25.25,25.24,25.24,14000.0,18.0715,18.0715,18.0643,18.0643,14000.0
2014-09-18 10:45:00,25.25,25.27,25.25,25.25,6200.0,18.0715,18.0858,18.0715,18.0715,6200.0
2014-09-18 10:50:00,25.25,25.25,25.25,25.25,4500.0,18.0715,18.0715,18.0715,18.0715,4500.0
2014-09-18 10:55:00,25.25,25.25,25.24,25.24,7300.0,18.0715,18.0715,18.0643,18.0643,7300.0
2014-09-18 11:00:00,25.24,25.25,25.24,25.25,3400.0,18.0643,18.0715,18.0643,18.0715,3400.0
2014-09-18 11:05:00,25.25,25.25,25.25,25.25,900.0,18.0715,18.0715,18.0715,18.0715,900.0
2014-09-18 11:10:00,25.24,25.24,25.24,25.24,2100.0,18.0643,18.0643,18.0643,18.0643,2100.0
2014-09-18 11:15:00,25.24,25.25,25.23,25.23,9800.0,18.0643,18.0715,18.0572,18.0572,9800.0
2014-09-18 11:20:00,25.24,25.24,25.23,25.24,10300.0,18.0643,18.0643,18.0572,18.0643,10300.0
2014-09-18 11:25:00,25.25,25.25,25.24,25.25,2500.0,18.0715,18.0715,18.0643,18.0715,2500.0
2014-09-18 11:30:00,25.24,25.25,25.24,25.25,6800.0,18.0643,18.0715,18.0643,18.0715,6800.0
2014-09-18 11:35:00,25.24,25.24,25.24,25.24,2100.0,18.0643,18.0643,18.0643,18.0643,2100.0
2014-09-18 11:40:00,25.23,25.25,25.22,25.25,14300.0,18.0572,18.0715,18.05,18.0715,14300.0
2014-09-18 11:45:00,25.24,25.25,25.23,25.23,22800.0,18.0643,18.0715,18.0572,18.0572,22800.0
2014-09-18 11:50:00,25.23,25.24,25.23,25.23,27600.0,18.0572,18.0643,18.0572,18.0572,27600.0
2014-09-18 11:55:00,25.22,25.22,25.21,25.22,2900.0,18.05,18.05,18.0428,18.05,2900.0
2014-09-18 12:00:00,25.22,25.22,25.21,25.21,4900.0,18.05,18.05,18.0428,18.0428,4900.0
2014-09-18 12:05:00,25.21,25.22,25.2,25.22,12700.0,18.0428,18.05,18.0357,18.05,12700.0
2014-09-18 12:10:00,25.22,25.22,25.22,25.22,0.0,18.05,18.05,18.05,18.05,0.0
2014-09-18 12:15:00,25.22,25.22,25.22,25.22,200.0,18.05,18.05,18.05,18.05,200.0
2014-09-18 12:20:00,25.22,25.22,25.22,25.22,21300.0,18.05,18.05,18.05,18.05,21300.0
2014-09-18 12:25:00,25.23,25.24,25.23,25.24,1700.0,18.0572,18.0643,18.0572,18.0643,1700.0
2014-09-18 12:30:00,25.24,25.24,25.24,25.24,0.0,18.0643,18.0643,18.0643,18.0643,0.0
2014-09-18 12:35:00,25.24,25.24,25.24,25.24,2100.0,18.0643,18.0643,18.0643,18.0643,2100.0
2014-09-18 12:40:00,25.24,25.24,25.23,25.23,4100.0,18.0643,18.0643,18.0572,18.0572,4100.0
2014-09-18 12:45:00,25.23,25.25,25.23,25.25,13100.0,18.0572,18.0715,18.0572,18.0715,13100.0
2014-09-18 12:50:00,25.24,25.24,25.24,25.24,1300.0,18.0643,18.0643,18.0643,18.0643,1300.0
2014-09-18 12:55:00,25.25,25.25,25.25,25.25,200.0,18.0715,18.0715,18.0715,18.0715,200.0
2014-09-18 13:00:00,25.25,25.25,25.25,25.25,5200.0,18.0715,18.0715,18.0715,18.0715,5200.0
2014-09-18 13:05:00,25.25,25.25,25.25,25.25,0.0,18.0715,18.0715,18.0715,18.0715,0.0
2014-09-18 13:10:00,25.25,25.25,25.25,25.25,0.0,18.0715,18.0715,18.0715,18.0715,0.0
2014-09-18 13:15:00,25.25,25.25,25.25,25.25,12300.0,18.0715,18.0715,18.0715,18.0715,12300.0
2014-09-18 13:20:00,25.25,25.25,25.25,25.25,1200.0,18.0715,18.0715,18.0715,18.0715,1200.0
2014-09-18 13:25:00,25.25,25.25,25.25,25.25,900.0,18.0715,18.0715,18.0715,18.0715,900.0
2014-09-18 13:30:00,25.25,25.25,25.25,25.25,0.0,18.0715,18.0715,18.0715,18.0715,0.0
2014-09-18 13:35:00,25.25,25.26,25.24,25.26,21500.0,18.0715,18.0786,18.0643,18.0786,21500.0
2014-09-18 13:40:00,25.26,25.26,25.24,25.24,27200.0,18.0786,18.0786,18.0643,18.0643,27200.0
2014-09-18 13:45:00,25.24,25.24,25.23,25.23,10300.0,18.0643,18.0643,18.0572,18.0572,10300.0
2014-09-18 13:50:00,25.23,25.23,25.23,25.23,0.0,18.0572,18.0572,18.0572,18.0572,0.0
2014-09-18 13:55:00,25.22,25.22,25.21,25.22,13900.0,18.05,18.05,18.0428,18.05,13900.0
2014-09-18 14:00:00,25.22,25.22,25.22,25.22,44300.0,18.05,18.05,18.05,18.05,44300.0
2014-09-18 14:05:00,25.23,25.23,25.23,25.23,20900.0,18.0572,18.0572,18.0572,18.0572,20900.0
2014-09-18 14:10:00,25.24,25.24,25.24,25.24,200.0,18.0643,18.0643,18.0643,18.0643,200.0
2014-09-18 14:15:00,25.24,25.24,25.23,25.23,19800.0,18.0643,18.0643,18.0572,18.0572,19800.0
2014-09-18 14:20:00,25.22,25.22,25.22,25.22,2700.0,18.05,18.05,18.05,18.05,2700.0
2014-09-18 14:25:00,25.22,25.22,25.22,25.22,5700.0,18.05,18.05,18.05,18.05,5700.0
2014-09-18 14:30:00,25.23,25.23,25.23,25.23,5800.0,18.0572,18.0572,18.0572,18.0572,5800.0
2014-09-18 14:35:00,25.24,25.24,25.24,25.24,800.0,18.0643,18.0643,18.0643,18.0643,800.0
2014-09-18 14:40:00,25.23,25.24,25.23,25.23,2900.0,18.0572,18.0643,18.0572,18.0572,2900.0
2014-09-18 14:45:00,25.24,25.24,25.24,25.24,200.0,18.0643,18.0643,18.0643,18.0643,200.0
2014-09-18 14:50:00,25.24,25.24,25.23,25.24,11400.0,18.0643,18.0643,18.0572,18.0643,11400.0
2014-09-18 14:55:00,25.24,25.24,25.23,25.23,700.0,18.0643,18.0643,18.0572,18.0572,700.0
2014-09-18 15:00:00,25.24,25.24,25.23,25.24,3900.0,18.0643,18.0643,18.0572,18.0643,3900.0
2014-09-18 15:05:00,25.24,25.24,25.23,25.24,700.0,18.0643,18.0643,18.0572,18.0643,700.0
2014-09-18 15:10:00,25.24,25.24,25.23,25.23,13700.0,18.0643,18.0643,18.0572,18.0572,13700.0
2014-09-18 15:15:00,25.24,25.24,25.24,25.24,7600.0,18.0643,18.0643,18.0643,18.0643,7600.0
2014-09-18 15:20:00,25.24,25.24,25.23,25.23,8000.0,18.0643,18.0643,18.0572,18.0572,8000.0
2014-09-18 15:25:00,25.23,25.24,25.23,25.23,14100.0,18.0572,18.0643,18.0572,18.0572,14100.0
2014-09-18 15:30:00,25.23,25.24,25.23,25.23,4200.0,18.0572,18.0643,18.0572,18.0572,4200.0
2014-09-18 15:35:00,25.23,25.25,25.23,25.25,21800.0,18.0572,18.0715,18.0572,18.0715,21800.0
2014-09-18 15:40:00,25.25,25.25,25.24,25.25,8100.0,18.0715,18.0715,18.0643,18.0715,8100.0
2014-09-18 15:45:00,25.25,25.25,25.24,25.24,27900.0,18.0715,18.0715,18.0643,18.0643,27900.0
2014-09-18 15:50:00,25.24,25.25,25.23,25.25,22600.0,18.0643,18.0715,18.0572,18.0715,22600.0
2014-09-18 15:55:00,25.25,25.25,25.23,25.23,27700.0,18.0715,18.0715,18.0572,18.0572,27700.0
2014-09-19 09:30:00,25.21,25.3,25.21,25.24,66500.0,18.0428,18.1072,18.0428,18.0643,66500.0
2014-09-19 09:35:00,25.25,25.25,25.24,25.25,21500.0,18.0715,18.0715,18.0643,18.0715,21500.0
2014-09-19 09:40:00,25.24,25.25,25.24,25.25,7600.0,18.0643,18.0715,18.0643,18.0715,7600.0
2014-09-19 09:45:00,25.25,25.25,25.23,25.25,22500.0,18.0715,18.0715,18.0572,18.0715,22500.0
2014-09-19 09:50:00,25.24,25.25,25.23,25.23,8900.0,18.0643,18.0715,18.0572,18.0572,8900.0
2014-09-19 09:55:00,25.22,25.26,25.22,25.26,11500.0,18.05,18.0786,18.05,18.0786,11500.0
2014-09-19 10:00:00,25.26,25.27,25.26,25.27,37000.0,18.0786,18.0858,18.0786,18.0858,37000.0
2014-09-19 10:05:00,25.26,25.26,25.24,25.26,15200.0,18.0786,18.0786,18.0643,18.0786,15200.0
2014-09-19 10:10:00,25.26,25.27,25.25,25.26,11700.0,18.0786,18.0858,18.0715,18.0786,11700.0
2014-09-19 10:15:00,25.25,25.26,25.25,25.26,10000.0,18.0715,18.0786,18.0715,18.0786,10000.0
2014-09-19 10:20:00,25.25,25.26,25.25,25.26,15400.0,18.0715,18.0786,18.0715,18.0786,15400.0
2014-09-19 10:25:00,25.26,25.26,25.23,25.23,7000.0,18.0786,18.0786,18.0572,18.0572,7000.0
2014-09-19 10:30:00,25.23,25.23,25.2,25.23,20700.0,18.0572,18.0572,18.0357,18.0572,20700.0
2014-09-19 10:35:00,25.23,25.25,25.23,25.25,25500.0,18.0572,18.0715,18.0572,18.0715,25500.0
2014-09-19 10:40:00,25.25,25.25,25.22,25.22,12000.0,18.0715,18.0715,18.05,18.05,12000.0
2014-09-19 10:45:00,25.22,25.22,25.21,25.21,1400.0,18.05,18.05,18.0428,18.0428,1400.0
2014-09-19 10:50:00,25.21,25.22,25.21,25.22,2800.0,18.0428,18.05,18.0428,18.05,2800.0
2014-09-19 10:55:00,25.22,25.22,25.22,25.22,1600.0,18.05,18.05,18.05,18.05,1600.0
2014-09-19 11:00:00,25.21,25.22,25.2,25.2,7400.0,18.0428,18.05,18.0357,18.0357,7400.0
2014-09-19 11:05:00,25.2,25.21,25.19,25.21,26200.0,18.0357,18.0428,18.0285,18.0428,26200.0
2014-09-19 11:10:00,25.2,25.2,25.17,25.17,49400.0,18.0357,18.0357,18.0142,18.0142,49400.0
2014-09-19 11:15:00,25.17,25.17,25.17,25.17,9800.0,18.0142,18.0142,18.0142,18.0142,9800.0
2014-09-19 11:20:00,25.17,25.17,25.17,25.17,4400.0,18.0142,18.0142,18.0142,18.0142,4400.0
2014-09-19 11:25:00,25.17,25.17,25.16,25.16,11900.0,18.0142,18.0142,18.0071,18.0071,11900.0
2014-09-19 11:30:00,25.15,25.16,25.15,25.15,10100.0,17.9999,18.0071,17.9999,17.9999,10100.0
2014-09-19 11:35:00,25.15,25.15,25.14,25.14,19000.0,17.9999,17.9999,17.9927,17.9927,19000.0
2014-09-19 11:40:00,25.14,25.14,25.11,25.12,22300.0,17.9927,17.9927,17.9713,17.9784,22300.0
2014-09-19 11:45:00,25.13,25.13,25.11,25.12,7400.0,17.9856,17.9856,17.9713,17.9784,7400.0
2014-09-19 11:50:00,25.12,25.13,25.12,25.12,14300.0,17.9784,17.9856,17.9784,17.9784,14300.0
2014-09-19 11:55:00,25.11,25.11,25.1,25.11,15000.0,17.9713,17.9713,17.9641,17.9713,15000.0
2014-09-19 12:00:00,25.11,25.11,25.1,25.11,4300.0,17.9713,17.9713,17.9641,17.9713,4300.0
2014-09-19 12:05:00,25.11,25.11,25.07,25.08,10300.0,17.9713,17.9713,17.9426,17.9498,10300.0
2014-09-19 12:10:00,25.08,25.09,25.08,25.08,15300.0,17.9498,17.957,17.9498,17.9498,15300.0
2014-09-19 12:15:00,25.07,25.08,25.07,25.07,18300.0,17.9426,17.9498,17.9426,17.9426,18300.0
2014-09-19 12:20:00,25.06,25.08,25.06,25.08,9400.0,17.9355,17.9498,17.9355,17.9498,9400.0
2014-09-19 12:25:00,25.08,25.08,25.06,25.06,10900.0,17.9498,17.9498,17.9355,17.9355,10900.0
2014-09-19 12:30:00,25.06,25.07,25.06,25.06,14800.0,17.9355,17.9426,17.9355,17.9355,14800.0
2014-09-19 12:35:00,25.06,25.06,25.05,25.06,2000.0,17.9355,17.9355,17.9283,17.9355,2000.0
2014-09-19 12:40:00,25.06,25.06,25.06,25.06,700.0,17.9355,17.9355,17.9355,17.9355,700.0
2014-09-19 12:45:00,25.05,25.06,25.03,25.03,17300.0,17.9283,17.9355,17.914,17.914,17300.0
2014-09-19 12:50:00,25.03,25.03,25.02,25.02,3000.0,17.914,17.914,17.9069,17.9069,3000.0
2014-09-19 12:55:00,25.02,25.03,25.02,25.03,6800.0,17.9069,17.914,17.9069,17.914,6800.0
2014-09-19 13:00:00,25.03,25.03,25.02,25.03,5400.0,17.914,17.914,17.9069,17.914,5400.0
2014-09-19 13:05:00,25.02,25.05,25.02,25.05,10900.0,17.9069,17.9283,17.9069,17.9283,10900.0
2014-09-19 13:10:00,25.05,25.05,25.02,25.03,11900.0,17.9283,17.9283,17.9069,17.914,11900.0
2014-09-19 13:15:00,25.03,25.03,25.01,25.01,2100.0,17.914,17.914,17.8997,17.8997,2100.0
2014-09-19 13:20:00,25.01,25.04,25.01,25.04,9100.0,17.8997,17.9212,17.8997,17.9212,9100.0
2014-09-19 13:25:00,25.04,25.04,25.03,25.03,600.0,17.9212,17.9212,17.914,17.914,600.0
2014-09-19 13:30:00,25.04,25.05,25.03,25.04,8600.0,17.9212,17.9283,17.914,17.9212,8600.0
2014-09-19 13:35:00,25.04,25.05,25.04,25.05,400.0,17.9212,17.9283,17.9212,17.9283,400.0
2014-09-19 13:40:00,25.04,25.04,25.02,25.03,7600.0,17.9212,17.9212,17.9069,17.914,7600.0
2014-09-19 13:45:00,25.03,25.05,25.03,25.05,8100.0,17.914,17.9283,17.914,17.9283,8100.0
2014-09-19 13:50:00,25.05,25.06,25.05,25.05,9300.0,17.9283,17.9355,17.9283,17.9283,9300.0
2014-09-19 13:55:00,25.05,25.06,25.05,25.05,6100.0,17.9283,17.9355,17.9283,17.9283,6100.0
2014-09-19 14:00:00,25.06,25.06,25.06,25.06,400.0,17.9355,17.9355,17.9355,17.9355,400.0
2014-09-19 14:05:00,25.05,25.06,25.05,25.06,8900.0,17.9283,17.9355,17.9283,17.9355,8900.0
2014-09-19 14:10:00,25.06,25.07,25.06,25.07,2900.0,17.9355,17.9426,17.9355,17.9426,2900.0
2014-09-19 14:15:00,25.07,25.07,25.05,25.07,10200.0,17.9426,17.9426,17.9283,17.9426,10200.0
2014-09-19 14:20:00,25.07,25.09,25.07,25.08,7800.0,17.9426,17.957,17.9426,17.9498,7800.0
2014-09-19 14:25:00,25.08,25.09,25.08,25.09,4800.0,17.9498,17.957,17.9498,17.957,4800.0
2014-09-19 14:30:00,25.09,25.09,25.07,25.08,4500.0,17.957,17.957,17.9426,17.9498,4500.0
2014-09-19 14:35:00,25.07,25.09,25.07,25.09,6100.0,17.9426,17.957,17.9426,17.957,6100.0
2014-09-19 14:40:00,25.09,25.1,25.09,25.09,12900.0,17.957,17.9641,17.957,17.957,12900.0
2014-09-19 14:45:00,25.09,25.11,25.09,25.11,10800.0,17.957,17.9713,17.957,17.9713,10800.0
2014-09-19 14:50:00,25.12,25.14,25.12,25.14,13300.0,17.9784,17.9927,17.9784,17.9927,13300.0
2014-09-19 14:55:00,25.15,25.15,25.15,25.15,5100.0,17.9999,17.9999,17.9999,17.9999,5100.0
2014-09-19 15:00:00,25.15,25.15,25.15,25.15,4000.0,17.9999,17.9999,17.9999,17.9999,4000.0
2014-09-19 15:05:00,25.15,25.15,25.15,25.15,2400.0,17.9999,17.9999,17.9999,17.9999,2400.0
2014-09-19 15:10:00,25.15,25.15,25.15,25.15,9500.0,17.9999,17.9999,17.9999,17.9999,9500.0
2014-09-19 15:15:00,25.15,25.17,25.15,25.15,27400.0,17.9999,18.0142,17.9999,17.9999,27400.0
2014-09-19 15:20:00,25.14,25.14,25.11,25.11,19100.0,17.9927,17.9927,17.9713,17.9713,19100.0
2014-09-19 15:25:00,25.1,25.12,25.1,25.12,10900.0,17.9641,17.9784,17.9641,17.9784,10900.0
2014-09-19 15:30:00,25.11,25.11,25.09,25.1,11800.0,17.9713,17.9713,17.957,17.9641,11800.0
2014-09-19 15:35:00,25.1,25.1,25.1,25.1,4300.0,17.9641,17.9641,17.9641,17.9641,4300.0
2014-09-19 15:40:00,25.1,25.11,25.08,25.11,33600.0,17.9641,17.9713,17.9498,17.9713,33600.0
2014-09-19 15:45:00,25.11,25.14,25.11,25.14,32400.0,17.9713,17.9927,17.9713,17.9927,32400.0
2014-09-19 15:50:00,25.14,25.19,25.14,25.17,167200.0,17.9927,18.0285,17.9927,18.0142,167200.0
2014-09-19 15:55:00,25.17,25.2,25.13,25.2,120700.0,18.0142,18.0357,17.9856,18.0357,120700.0
2014-09-22 09:30:00,25.19,25.19,25.11,25.16,62500.0,18.0285,18.0285,17.9713,18.0071,62500.0
2014-09-22 09:35:00,25.15,25.16,25.13,25.14,30100.0,17.9999,18.0071,17.9856,17.9927,30100.0
2014-09-22 09:40:00,25.13,25.13,25.08,25.09,33500.0,17.9856,17.9856,17.9498,17.957,33500.0
2014-09-22 09:45:00,25.08,25.11,25.08,25.08,19300.0,17.9498,17.9713,17.9498,17.9498,19300.0
2014-09-22 09:50:00,25.08,25.1,25.07,25.07,28800.0,17.9498,17.9641,17.9426,17.9426,28800.0
2014-09-22 09:55:00,25.06,25.08,25.05,25.05,11000.0,17.9355,17.9498,17.9283,17.9283,11000.0
2014-09-22 10:00:00,25.04,25.08,25.04,25.07,30000.0,17.9212,17.9498,17.9212,17.9426,30000.0
2014-09-22 10:05:00,25.07,25.1,25.07,25.1,34800.0,17.9426,17.9641,17.9426,17.9641,34800.0
2014-09-22 10:10:00,25.09,25.09,25.07,25.07,7800.0,17.957,17.957,17.9426,17.9426,7800.0
2014-09-22 10:15:00,25.06,25.06,25.03,25.03,17900.0,17.9355,17.9355,17.914,17.914,17900.0
2014-09-22 10:20:00,25.02,25.04,25.0,25.0,21200.0,17.9069,17.9212,17.8925,17.8925,21200.0
2014-09-22 10:25:00,25.0,25.0,24.95,24.95,43100.0,17.8925,17.8925,17.8568,17.8568,43100.0
2014-09-22 10:30:00,24.94,24.95,24.94,24.95,16800.0,17.8496,17.8568,17.8496,17.8568,16800.0
2014-09-22 10:35:00,24.94,24.99,24.94,24.98,41200.0,17.8496,17.8854,17.8496,17.8782,41200.0
2014-09-22 10:40:00,24.97,24.98,24.95,24.96,32600.0,17.8711,17.8782,17.8568,17.8639,32600.0
2014-09-22 10:45:00,24.95,24.96,24.93,24.93,29100.0,17.8568,17.8639,17.8424,17.8424,29100.0
2014-09-22 10:50:00,24.94,24.95,24.9,24.9,56100.0,17.8496,17.8568,17.821,17.821,56100.0
2014-09-22 10:55:00,24.9,24.95,24.9,24.94,19700.0,17.821,17.8568,17.821,17.8496,19700.0
2014-09-22 11:00:00,24.95,24.95,24.93,24.94,24200.0,17.8568,17.8568,17.8424,17.8496,24200.0
2014-09-22 11:05:00,24.94,24.94,24.93,24.93,7200.0,17.8496,17.8496,17.8424,17.8424,7200.0
2014-09-22 11:10:00,24.92,24.93,24.91,24.91,17900.0,17.8353,17.8424,17.8281,17.8281,17900.0
2014-09-22 11:15:00,24.9,24.91,24.88,24.91,17900.0,17.821,17.8281,17.8067,17.8281,17900.0
2014-09-22 11:20:00,24.9,24.9,24.89,24.89,7700.0,17.821,17.821,17.8138,17.8138,7700.0
2014-09-22 11:25:00,24.88,24.9,24.88,24.9,5300.0,17.8067,17.821,17.8067,17.821,5300.0
2014-09-22 11:30:00,24.89,24.9,24.88,24.89,15800.0,17.8138,17.821,17.8067,17.8138,15800.0
2014-09-22 11:35:00,24.89,24.9,24.89,24.89,2600.0,17.8138,17.821,17.8138,17.8138,2600.0
2014-09-22 11:40:00,24.88,24.89,24.87,24.88,11200.0,17.8067,17.8138,17.7995,17.8067,11200.0
2014-09-22 11:45:00,24.88,24.88,24.86,24.87,10700.0,17.8067,17.8067,17.7923,17.7995,10700.0
2014-09-22 11:50:00,24.88,24.89,24.87,24.87,17300.0,17.8067,17.8138,17.7995,17.7995,17300.0
2014-09-22 11:55:00,24.88,24.89,24.88,24.88,4600.0,17.8067,17.8138,17.8067,17.8067,4600.0
2014-09-22 12:00:00,24.88,24.88,24.86,24.88,19700.0,17.8067,17.8067,17.7923,17.8067,19700.0
2014-09-22 12:05:00,24.88,24.9,24.88,24.89,6600.0,17.8067,17.821,17.8067,17.8138,6600.0
2014-09-22 12:10:00,24.89,24.89,24.88,24.88,13400.0,17.8138,17.8138,17.8067,17.8067,13400.0
2014-09-22 12:15:00,24.89,24.9,24.89,24.89,7500.0,17.8138,17.821,17.8138,17.8138,7500.0
2014-09-22 12:20:00,24.89,24.89,24.88,24.89,1100.0,17.8138,17.8138,17.8067,17.8138,1100.0
2014-09-22 12:25:00,24.89,24.89,24.89,24.89,16800.0,17.8138,17.8138,17.8138,17.8138,16800.0
2014-09-22 12:30:00,24.89,24.89,24.88,24.89,5200.0,17.8138,17.8138,17.8067,17.8138,5200.0
2014-09-22 12:35:00,24.89,24.89,24.89,24.89,1400.0,17.8138,17.8138,17.8138,17.8138,1400.0
2014-09-22 12:40:00,24.88,24.89,24.88,24.89,4200.0,17.8067,17.8138,17.8067,17.8138,4200.0
2014-09-22 12:45:00,24.89,24.9,24.89,24.9,23600.0,17.8138,17.821,17.8138,17.821,23600.0
2014-09-22 12:50:00,24.91,24.92,24.9,24.9,12300.0,17.8281,17.8353,17.821,17.821,12300.0
2014-09-22 12:55:00,24.9,24.92,24.88,24.9,29100.0,17.821,17.8353,17.8067,17.821,29100.0
2014-09-22 13:00:00,24.89,24.89,24.88,24.88,7000.0,17.8138,17.8138,17.8067,17.8067,7000.0
2014-09-22 13:05:00,24.88,24.89,24.88,24.89,2800.0,17.8067,17.8138,17.8067,17.8138,2800.0
2014-09-22 13:10:00,24.88,24.88,24.86,24.87,25100.0,17.8067,17.8067,17.7923,17.7995,25100.0
2014-09-22 13:15:00,24.88,24.89,24.88,24.89,8200.0,17.8067,17.8138,17.8067,17.8138,8200.0
2014-09-22 13:20:00,24.89,24.89,24.88,24.88,3500.0,17.8138,17.8138,17.8067,17.8067,3500.0
2014-09-22 13:25:00,24.88,24.91,24.88,24.9,6200.0,17.8067,17.8281,17.8067,17.821,6200.0
2014-09-22 13:30:00,24.91,24.92,24.91,24.91,7600.0,17.8281,17.8353,17.8281,17.8281,7600.0
2014-09-22 13:35:00,24.91,24.91,24.9,24.9,8300.0,17.8281,17.8281,17.821,17.821,8300.0
2014-09-22 13:40:00,24.9,24.91,24.9,24.91,5300.0,17.821,17.8281,17.821,17.8281,5300.0
2014-09-22 13:45:00,24.91,24.91,24.9,24.9,4900.0,17.8281,17.8281,17.821,17.821,4900.0
2014-09-22 13:50:00,24.91,24.92,24.91,24.92,5000.0,17.8281,17.8353,17.8281,17.8353,5000.0
2014-09-22 13:55:00,24.91,24.91,24.9,24.9,700.0,17.8281,17.8281,17.821,17.821,700.0
2014-09-22 14:00:00,24.91,24.91,24.91,24.91,1600.0,17.8281,17.8281,17.8281,17.8281,1600.0
2014-09-22 14:05:00,24.91,24.91,24.9,24.91,17800.0,17.8281,17.8281,17.821,17.8281,17800.0
2014-09-22 14:10:00,24.92,24.93,24.91,24.92,12200.0,17.8353,17.8424,17.8281,17.8353,12200.0
2014-09-22 14:15:00,24.91,24.92,24.91,24.91,12300.0,17.8281,17.8353,17.8281,17.8281,12300.0
2014-09-22 14:20:00,24.92,24.92,24.9,24.9,18700.0,17.8353,17.8353,17.821,17.821,18700.0
2014-09-22 14:25:00,24.89,24.89,24.86,24.89,24400.0,17.8138,17.8138,17.7923,17.8138,24400.0
2014-09-22 14:30:00,24.89,24.91,24.89,24.9,23700.0,17.8138,17.8281,17.8138,17.821,23700.0
2014-09-22 14:35:00,24.91,24.91,24.9,24.91,13400.0,17.8281,17.8281,17.821,17.8281,13400.0
2014-09-22 14:40:00,24.91,24.92,24.91,24.92,4600.0,17.8281,17.8353,17.8281,17.8353,4600.0
2014-09-22 14:45:00,24.92,24.94,24.92,24.94,5800.0,17.8353,17.8496,17.8353,17.8496,5800.0
2014-09-22 14:50:00,24.94,24.94,24.91,24.91,16200.0,17.8496,17.8496,17.8281,17.8281,16200.0
2014-09-22 14:55:00,24.92,24.94,24.92,24.94,4700.0,17.8353,17.8496,17.8353,17.8496,4700.0
2014-09-22 15:00:00,24.94,24.95,24.94,24.95,12700.0,17.8496,17.8568,17.8496,17.8568,12700.0
2014-09-22 15:05:00,24.94,24.94,24.93,24.94,3600.0,17.8496,17.8496,17.8424,17.8496,3600.0
2014-09-22 15:10:00,24.93,24.95,24.93,24.95,46200.0,17.8424,17.8568,17.8424,17.8568,46200.0
2014-09-22 15:15:00,24.94,24.95,24.94,24.95,13200.0,17.8496,17.8568,17.8496,17.8568,13200.0
2014-09-22 15:20:00,24.95,24.97,24.94,24.97,53500.0,17.8568,17.8711,17.8496,17.8711,53500.0
2014-09-22 15:25:00,24.97,24.99,24.97,24.99,28300.0,17.8711,17.8854,17.8711,17.8854,28300.0
2014-09-22 15:30:00,24.99,24.99,24.95,24.96,136600.0,17.8854,17.8854,17.8568,17.8639,136600.0
2014-09-22 15:35:00,24.97,25.01,24.97,24.99,39500.0,17.8711,17.8997,17.8711,17.8854,39500.0
2014-09-22 15:40:00,24.99,25.01,24.99,25.0,34300.0,17.8854,17.8997,17.8854,17.8925,34300.0
2014-09-22 15:45:00,24.99,25.0,24.99,24.99,52300.0,17.8854,17.8925,17.8854,17.8854,52300.0
2014-09-22 15:50:00,24.99,24.99,24.98,24.99,19500.0,17.8854,17.8854,17.8782,17.8854,19500.0
2014-09-22 15:55:00,24.99,24.99,24.96,24.98,44700.0,17.8854,17.8854,17.8639,17.8782,44700.0
2014-09-23 09:30:00,24.95,25.02,24.92,24.93,63700.0,17.8568,17.9069,17.8353,17.8424,63700.0
2014-09-23 09:35:00,24.93,24.93,24.86,24.86,56600.0,17.8424,17.8424,17.7923,17.7923,56600.0
2014-09-23 09:40:00,24.86,24.87,24.84,24.86,21600.0,17.7923,17.7995,17.778,17.7923,21600.0
2014-09-23 09:45:00,24.86,24.87,24.85,24.86,14700.0,17.7923,17.7995,17.7852,17.7923,14700.0
2014-09-23 09:50:00,24.86,24.87,24.85,24.86,13900.0,17.7923,17.7995,17.7852,17.7923,13900.0
2014-09-23 09:55:00,24.85,24.88,24.85,24.87,23600.0,17.7852,17.8067,17.7852,17.7995,23600.0
2014-09-23 10:00:00,24.87,24.92,24.87,24.9,14800.0,17.7995,17.8353,17.7995,17.821,14800.0
2014-09-23 10:05:00,24.9,24.9,24.87,24.88,15200.0,17.821,17.821,17.7995,17.8067,15200.0
2014-09-23 10:10:00,24.88,24.88,24.86,24.86,4700.0,17.8067,17.8067,17.7923,17.7923,4700.0
2014-09-23 10:15:00,24.87,24.89,24.87,24.89,4000.0,17.7995,17.8138,17.7995,17.8138,4000.0
2014-09-23 10:20:00,24.89,24.9,24.88,24.88,10900.0,17.8138,17.821,17.8067,17.8067,10900.0
2014-09-23 10:25:00,24.88,24.88,24.86,24.86,13000.0,17.8067,17.8067,17.7923,17.7923,13000.0
2014-09-23 10:30:00,24.85,24.88,24.84,24.84,57400.0,17.7852,17.8067,17.778,17.778,57400.0
2014-09-23 10:35:00,24.84,24.85,24.83,24.85,28600.0,17.778,17.7852,17.7709,17.7852,28600.0
2014-09-23 10:40:00,24.86,24.86,24.83,24.85,29700.0,17.7923,17.7923,17.7709,17.7852,29700.0
2014-09-23 10:45:00,24.86,24.86,24.84,24.84,9100.0,17.7923,17.7923,17.778,17.778,9100.0
2014-09-23 10:50:00,24.85,24.86,24.83,24.83,43200.0,17.7852,17.7923,17.7709,17.7709,43200.0
2014-09-23 10:55:00,24.83,24.83,24.82,24.82,4300.0,17.7709,17.7709,17.7637,17.7637,4300.0
2014-09-23 11:00:00,24.82,24.84,24.82,24.84,11100.0,17.7637,17.778,17.7637,17.778,11100.0
2014-09-23 11:05:00,24.83,24.83,24.81,24.82,37800.0,17.7709,17.7709,17.7566,17.7637,37800.0
2014-09-23 11:10:00,24.82,24.82,24.8,24.81,8500.0,17.7637,17.7637,17.7494,17.7566,8500.0
2014-09-23 11:15:00,24.82,24.85,24.82,24.85,8100.0,17.7637,17.7852,17.7637,17.7852,8100.0
2014-09-23 11:20:00,24.85,24.87,24.85,24.86,12500.0,17.7852,17.7995,17.7852,17.7923,12500.0
2014-09-23 11:25:00,24.86,24.86,24.81,24.81,7300.0,17.7923,17.7923,17.7566,17.7566,7300.0
2014-09-23 11:30:00,24.82,24.82,24.8,24.8,29700.0,17.7637,17.7637,17.7494,17.7494,29700.0
2014-09-23 11:35:00,24.81,24.83,24.8,24.83,22900.0,17.7566,17.7709,17.7494,17.7709,22900.0
2014-09-23 11:40:00,24.83,24.83,24.81,24.81,12000.0,17.7709,17.7709,17.7566,17.7566,12000.0
2014-09-23 11:45:00,24.82,24.82,24.8,24.8,6500.0,17.7637,17.7637,17.7494,17.7494,6500.0
2014-09-23 11:50:00,24.8,24.8,24.8,24.8,15200.0,17.7494,17.7494,17.7494,17.7494,15200.0
2014-09-23 11:55:00,24.81,24.82,24.81,24.81,3700.0,17.7566,17.7637,17.7566,17.7566,3700.0
2014-09-23 12:00:00,24.8,24.82,24.8,24.81,21600.0,17.7494,17.7637,17.7494,17.7566,21600.0
2014-09-23 12:05:00,24.81,24.82,24.78,24.8,37900.0,17.7566,17.7637,17.7351,17.7494,37900.0
2014-09-23 12:10:00,24.79,24.8,24.78,24.78,19700.0,17.7422,17.7494,17.7351,17.7351,19700.0
2014-09-23 12:15:00,24.79,24.8,24.79,24.8,13100.0,17.7422,17.7494,17.7422,17.7494,13100.0
2014-09-23 12:20:00,24.8,24.8,24.8,24.8,3400.0,17.7494,17.7494,17.7494,17.7494,3400.0
2014-09-23 12:25:00,24.8,24.8,24.79,24.79,500.0,17.7494,17.7494,17.7422,17.7422,500.0
2014-09-23 12:30:00,24.8,24.8,24.8,24.8,200.0,17.7494,17.7494,17.7494,17.7494,200.0
2014-09-23 12:35:00,24.8,24.8,24.8,24.8,0.0,17.7494,17.7494,17.7494,17.7494,0.0
2014-09-23 12:40:00,24.8,24.8,24.79,24.79,6200.0,17.7494,17.7494,17.7422,17.7422,6200.0
2014-09-23 12:45:00,24.78,24.78,24.76,24.76,17600.0,17.7351,17.7351,17.7208,17.7208,17600.0
2014-09-23 12:50:00,24.76,24.77,24.76,24.77,3000.0,17.7208,17.7279,17.7208,17.7279,3000.0
2014-09-23 12:55:00,24.76,24.76,24.76,24.76,900.0,17.7208,17.7208,17.7208,17.7208,900.0
2014-09-23 13:00:00,24.76,24.76,24.75,24.75,15000.0,17.7208,17.7208,17.7136,17.7136,15000.0
2014-09-23 13:05:00,24.75,24.75,24.73,24.73,11100.0,17.7136,17.7136,17.6993,17.6993,11100.0
2014-09-23 13:10:00,24.74,24.75,24.73,24.73,12700.0,17.7065,17.7136,17.6993,17.6993,12700.0
2014-09-23 13:15:00,24.72,24.72,24.68,24.7,48600.0,17.6921,17.6921,17.6635,17.6778,48600.0
2014-09-23 13:20:00,24.7,24.71,24.69,24.7,43100.0,17.6778,17.685,17.6707,17.6778,43100.0
2014-09-23 13:25:00,24.71,24.72,24.71,24.71,12000.0,17.685,17.6921,17.685,17.685,12000.0
2014-09-23 13:30:00,24.71,24.73,24.71,24.73,6600.0,17.685,17.6993,17.685,17.6993,6600.0
2014-09-23 13:35:00,24.74,24.76,24.74,24.75,18500.0,17.7065,17.7208,17.7065,17.7136,18500.0
2014-09-23 13:40:00,24.76,24.76,24.74,24.74,4300.0,17.7208,17.7208,17.7065,17.7065,4300.0
2014-09-23 13:45:00,24.73,24.73,24.73,24.73,6300.0,17.6993,17.6993,17.6993,17.6993,6300.0
2014-09-23 13:50:00,24.72,24.72,24.72,24.72,10600.0,17.6921,17.6921,17.6921,17.6921,10600.0
2014-09-23 13:55:00,24.71,24.71,24.7,24.7,7600.0,17.685,17.685,17.6778,17.6778,7600.0
2014-09-23 14:00:00,24.69,24.71,24.67,24.7,30900.0,17.6707,17.685,17.6564,17.6778,30900.0
2014-09-23 14:05:00,24.7,24.7,24.69,24.69,2300.0,17.6778,17.6778,17.6707,17.6707,2300.0
2014-09-23 14:10:00,24.69,24.72,24.69,24.71,14900.0,17.6707,17.6921,17.6707,17.685,14900.0
2014-09-23 14:15:00,24.71,24.71,24.71,24.71,1200.0,17.685,17.685,17.685,17.685,1200.0
2014-09-23 14:20:00,24.7,24.7,24.67,24.68,16700.0,17.6778,17.6778,17.6564,17.6635,16700.0
2014-09-23 14:25:00,24.69,24.7,24.68,24.7,7400.0,17.6707,17.6778,17.6635,17.6778,7400.0
2014-09-23 14:30:00,24.71,24.72,24.7,24.7,20200.0,17.685,17.6921,17.6778,17.6778,20200.0
2014-09-23 14:35:00,24.7,24.72,24.7,24.72,6300.0,17.6778,17.6921,17.6778,17.6921,6300.0
2014-09-23 14:40:00,24.71,24.71,24.7,24.7,2600.0,17.685,17.685,17.6778,17.6778,2600.0
2014-09-23 14:45:00,24.7,24.72,24.69,24.69,14000.0,17.6778,17.6921,17.6707,17.6707,14000.0
2014-09-23 14:50:00,24.69,24.72,24.69,24.7,8700.0,17.6707,17.6921,17.6707,17.6778,8700.0
2014-09-23 14:55:00,24.71,24.72,24.7,24.72,25200.0,17.685,17.6921,17.6778,17.6921,25200.0
2014-09-23 15:00:00,24.73,24.74,24.72,24.73,10100.0,17.6993,17.7065,17.6921,17.6993,10100.0
2014-09-23 15:05:00,24.73,24.73,24.7,24.71,17500.0,17.6993,17.6993,17.6778,17.685,17500.0
2014-09-23 15:10:00,24.71,24.73,24.71,24.73,4900.0,17.685,17.6993,17.685,17.6993,4900.0
2014-09-23 15:15:00,24.73,24.73,24.72,24.72,10400.0,17.6993,17.6993,17.6921,17.6921,10400.0
2014-09-23 15:20:00,24.72,24.73,24.72,24.72,23600.0,17.6921,17.6993,17.6921,17.6921,23600.0
2014-09-23 15:25:00,24.73,24.75,24.73,24.75,14800.0,17.6993,17.7136,17.6993,17.7136,14800.0
2014-09-23 15:30:00,24.75,24.75,24.74,24.75,20800.0,17.7136,17.7136,17.7065,17.7136,20800.0
2014-09-23 15:35:00,24.76,24.78,24.76,24.77,14100.0,17.7208,17.7351,17.7208,17.7279,14100.0
2014-09-23 15:40:00,24.77,24.78,24.76,24.76,13300.0,17.7279,17.7351,17.7208,17.7208,13300.0
2014-09-23 15:45:00,24.76,24.76,24.73,24.73,22900.0,17.7208,17.7208,17.6993,17.6993,22900.0
2014-09-23 15:50:00,24.73,24.73,24.71,24.71,25100.0,17.6993,17.6993,17.685,17.685,25100.0
2014-09-23 15:55:00,24.71,24.72,24.69,24.69,50800.0,17.685,17.6921,17.6707,17.6707,50800.0
2014-09-24 09:30:00,24.72,24.73,24.65,24.69,40000.0,17.6921,17.6993,17.642,17.6707,40000.0
2014-09-24 09:35:00,24.69,24.73,24.69,24.69,31900.0,17.6707,17.6993,17.6707,17.6707,31900.0
2014-09-24 09:40:00,24.68,24.72,24.68,24.7,27000.0,17.6635,17.6921,17.6635,17.6778,27000.0
2014-09-24 09:45:00,24.69,24.7,24.67,24.68,13400.0,17.6707,17.6778,17.6564,17.6635,13400.0
2014-09-24 09:50:00,24.67,24.72,24.67,24.7,12900.0,17.6564,17.6921,17.6564,17.6778,12900.0
2014-09-24 09:55:00,24.7,24.7,24.67,24.67,8400.0,17.6778,17.6778,17.6564,17.6564,8400.0
2014-09-24 10:00:00,24.67,24.72,24.65,24.69,28700.0,17.6564,17.6921,17.642,17.6707,28700.0
2014-09-24 10:05:00,24.69,24.69,24.65,24.66,14800.0,17.6707,17.6707,17.642,17.6492,14800.0
2014-09-24 10:10:00,24.67,24.67,24.64,24.67,20100.0,17.6564,17.6564,17.6349,17.6564,20100.0
2014-09-24 10:15:00,24.67,24.67,24.65,24.66,17600.0,17.6564,17.6564,17.642,17.6492,17600.0
2014-09-24 10:20:00,24.66,24.68,24.64,24.68,26700.0,17.6492,17.6635,17.6349,17.6635,26700.0
2014-09-24 10:25:00,24.68,24.69,24.68,24.68,20500.0,17.6635,17.6707,17.6635,17.6635,20500.0
2014-09-24 10:30:00,24.68,24.68,24.66,24.66,11800.0,17.6635,17.6635,17.6492,17.6492,11800.0
2014-09-24 10:35:00,24.67,24.67,24.65,24.67,4200.0,17.6564,17.6564,17.642,17.6564,4200.0
2014-09-24 10:40:00,24.67,24.68,24.66,24.66,10400.0,17.6564,17.6635,17.6492,17.6492,10400.0
2014-09-24 10:45:00,24.66,24.67,24.65,24.67,20000.0,17.6492,17.6564,17.642,17.6564,20000.0
2014-09-24 10:50:00,24.68,24.69,24.68,24.69,5900.0,17.6635,17.6707,17.6635,17.6707,5900.0
2014-09-24 10:55:00,24.69,24.7,24.69,24.69,11200.0,17.6707,17.6778,17.6707,17.6707,11200.0
2014-09-24 11:00:00,24.7,24.7,24.69,24.7,11400.0,17.6778,17.6778,17.6707,17.6778,11400.0
2014-09-24 11:05:00,24.7,24.73,24.69,24.73,10400.0,17.6778,17.6993,17.6707,17.6993,10400.0
2014-09-24 11:10:00,24.73,24.76,24.73,24.76,15600.0,17.6993,17.7208,17.6993,17.7208,15600.0
2014-09-24 11:15:00,24.76,24.77,24.76,24.77,5800.0,17.7208,17.7279,17.7208,17.7279,5800.0
2014-09-24 11:20:00,24.78,24.83,24.78,24.81,26600.0,17.7351,17.7709,17.7351,17.7566,26600.0
2014-09-24 11:25:00,24.82,24.86,24.82,24.86,35500.0,17.7637,17.7923,17.7637,17.7923,35500.0
2014-09-24 11:30:00,24.87,24.9,24.87,24.89,20700.0,17.7995,17.821,17.7995,17.8138,20700.0
2014-09-24 11:35:00,24.89,24.89,24.87,24.87,13300.0,17.8138,17.8138,17.7995,17.7995,13300.0
2014-09-24 11:40:00,24.86,24.86,24.86,24.86,7500.0,17.7923,17.7923,17.7923,17.7923,7500.0
2014-09-24 11:45:00,24.87,24.88,24.87,24.88,3500.0,17.7995,17.8067,17.7995,17.8067,3500.0
2014-09-24 11:50:00,24.88,24.9,24.88,24.9,22700.0,17.8067,17.821,17.8067,17.821,22700.0
2014-09-24 11:55:00,24.9,24.93,24.9,24.91,15400.0,17.821,17.8424,17.821,17.8281,15400.0
2014-09-24 12:00:00,24.9,24.9,24.88,24.88,2500.0,17.821,17.821,17.8067,17.8067,2500.0
2014-09-24 12:05:00,24.87,24.87,24.84,24.84,5900.0,17.7995,17.7995,17.778,17.778,5900.0
2014-09-24 12:10:00,24.83,24.83,24.82,24.82,6100.0,17.7709,17.7709,17.7637,17.7637,6100.0
2014-09-24 12:15:00,24.83,24.83,24.82,24.82,3400.0,17.7709,17.7709,17.7637,17.7637,3400.0
2014-09-24 12:20:00,24.82,24.86,24.82,24.86,16400.0,17.7637,17.7923,17.7637,17.7923,16400.0
2014-09-24 12:25:00,24.86,24.88,24.86,24.88,7600.0,17.7923,17.8067,17.7923,17.8067,7600.0
2014-09-24 12:30:00,24.88,24.88,24.88,24.88,4300.0,17.8067,17.8067,17.8067,17.8067,4300.0
2014-09-24 12:35:00,24.88,24.88,24.88,24.88,1000.0,17.8067,17.8067,17.8067,17.8067,1000.0
2014-09-24 12:40:00,24.88,24.89,24.88,24.89,10200.0,17.8067,17.8138,17.8067,17.8138,10200.0
2014-09-24 12:45:00,24.9,24.9,24.9,24.9,600.0,17.821,17.821,17.821,17.821,600.0
2014-09-24 12:50:00,24.9,24.9,24.89,24.89,26400.0,17.821,17.821,17.8138,17.8138,26400.0
2014-09-24 12:55:00,24.9,24.91,24.89,24.89,5900.0,17.821,17.8281,17.8138,17.8138,5900.0
2014-09-24 13:00:00,24.9,24.91,24.9,24.91,11200.0,17.821,17.8281,17.821,17.8281,11200.0
2014-09-24 13:05:00,24.91,24.92,24.91,24.92,5700.0,17.8281,17.8353,17.8281,17.8353,5700.0
2014-09-24 13:10:00,24.92,24.95,24.92,24.95,24400.0,17.8353,17.8568,17.8353,17.8568,24400.0
2014-09-24 13:15:00,24.95,24.95,24.94,24.94,9900.0,17.8568,17.8568,17.8496,17.8496,9900.0
2014-09-24 13:20:00,24.94,24.94,24.93,24.93,4100.0,17.8496,17.8496,17.8424,17.8424,4100.0
2014-09-24 13:25:00,24.93,24.93,24.93,24.93,300.0,17.8424,17.8424,17.8424,17.8424,300.0
2014-09-24 13:30:00,24.94,24.97,24.94,24.96,8900.0,17.8496,17.8711,17.8496,17.8639,8900.0
2014-09-24 13:35:00,24.95,24.97,24.95,24.97,23200.0,17.8568,17.8711,17.8568,17.8711,23200.0
2014-09-24 13:40:00,24.97,24.99,24.95,24.97,42600.0,17.8711,17.8854,17.8568,17.8711,42600.0
2014-09-24 13:45:00,24.98,24.98,24.95,24.96,7500.0,17.8782,17.8782,17.8568,17.8639,7500.0
2014-09-24 13:50:00,24.96,24.97,24.95,24.95,5300.0,17.8639,17.8711,17.8568,17.8568,5300.0
2014-09-24 13:55:00,24.95,24.96,24.95,24.96,17400.0,17.8568,17.8639,17.8568,17.8639,17400.0
2014-09-24 14:00:00,24.95,24.97,24.95,24.97,4500.0,17.8568,17.8711,17.8568,17.8711,4500.0
2014-09-24 14:05:00,24.97,24.98,24.97,24.97,25100.0,17.8711,17.8782,17.8711,17.8711,25100.0
2014-09-24 14:10:00,24.97,24.97,24.97,24.97,1400.0,17.8711,17.8711,17.8711,17.8711,1400.0
2014-09-24 14:15:00,24.97,24.98,24.97,24.98,15200.0,17.8711,17.8782,17.8711,17.8782,15200.0
2014-09-24 14:20:00,24.98,24.98,24.98,24.98,8900.0,17.8782,17.8782,17.8782,17.8782,8900.0
2014-09-24 14:25:00,24.98,25.01,24.98,25.01,57200.0,17.8782,17.8997,17.8782,17.8997,57200.0
2014-09-24 14:30:00,25.0,25.04,25.0,25.03,60600.0,17.8925,17.9212,17.8925,17.914,60600.0
2014-09-24 14:35:00,25.02,25.02,24.98,24.98,18000.0,17.9069,17.9069,17.8782,17.8782,18000.0
2014-09-24 14:40:00,24.99,25.0,24.95,24.95,23400.0,17.8854,17.8925,17.8568,17.8568,23400.0
2014-09-24 14:45:00,24.96,24.98,24.96,24.96,16400.0,17.8639,17.8782,17.8639,17.8639,16400.0
2014-09-24 14:50:00,24.96,25.0,24.96,24.99,17400.0,17.8639,17.8925,17.8639,17.8854,17400.0
2014-09-24 14:55:00,24.99,24.99,24.98,24.99,10700.0,17.8854,17.8854,17.8782,17.8854,10700.0
2014-09-24 15:00:00,24.99,24.99,24.95,24.98,42200.0,17.8854,17.8854,17.8568,17.8782,42200.0
2014-09-24 15:05:00,24.98,24.99,24.97,24.97,38500.0,17.8782,17.8854,17.8711,17.8711,38500.0
2014-09-24 15:10:00,24.98,24.98,24.96,24.97,7500.0,17.8782,17.8782,17.8639,17.8711,7500.0
2014-09-24 15:15:00,24.97,24.99,24.96,24.99,7000.0,17.8711,17.8854,17.8639,17.8854,7000.0
2014-09-24 15:20:00,25.0,25.0,25.0,25.0,5800.0,17.8925,17.8925,17.8925,17.8925,5800.0
2014-09-24 15:25:00,25.0,25.0,24.99,24.99,19800.0,17.8925,17.8925,17.8854,17.8854,19800.0
2014-09-24 15:30:00,24.99,25.0,24.98,24.99,8600.0,17.8854,17.8925,17.8782,17.8854,8600.0
2014-09-24 15:35:00,24.98,24.99,24.98,24.99,8300.0,17.8782,17.8854,17.8782,17.8854,8300.0
2014-09-24 15:40:00,24.99,24.99,24.99,24.99,3800.0,17.8854,17.8854,17.8854,17.8854,3800.0
2014-09-24 15:45:00,24.99,24.99,24.97,24.98,38100.0,17.8854,17.8854,17.8711,17.8782,38100.0
2014-09-24 15:50:00,24.98,25.0,24.98,24.98,13700.0,17.8782,17.8925,17.8782,17.8782,13700.0
2014-09-24 15:55:00,24.99,24.99,24.98,24.99,48600.0,17.8854,17.8854,17.8782,17.8854,48600.0
2014-09-25 09:30:00,24.96,24.96,24.76,24.77,42600.0,17.8639,17.8639,17.7208,17.7279,42600.0
2014-09-25 09:35:00,24.78,24.81,24.77,24.81,40200.0,17.7351,17.7566,17.7279,17.7566,40200.0
2014-09-25 09:40:00,24.8,24.8,24.75,24.75,22900.0,17.7494,17.7494,17.7136,17.7136,22900.0
2014-09-25 09:45:00,24.75,24.78,24.7,24.71,60800.0,17.7136,17.7351,17.6778,17.685,60800.0
2014-09-25 09:50:00,24.71,24.74,24.68,24.69,39200.0,17.685,17.7065,17.6635,17.6707,39200.0
2014-09-25 09:55:00,24.7,24.73,24.68,24.71,60100.0,17.6778,17.6993,17.6635,17.685,60100.0
2014-09-25 10:00:00,24.71,24.75,24.7,24.72,48600.0,17.685,17.7136,17.6778,17.6921,48600.0
2014-09-25 10:05:00,24.73,24.78,24.73,24.77,33300.0,17.6993,17.7351,17.6993,17.7279,33300.0
2014-09-25 10:10:00,24.77,24.79,24.75,24.76,90500.0,17.7279,17.7422,17.7136,17.7208,90500.0
2014-09-25 10:15:00,24.76,24.76,24.74,24.75,53900.0,17.7208,17.7208,17.7065,17.7136,53900.0
2014-09-25 10:20:00,24.76,24.76,24.7,24.7,55800.0,17.7208,17.7208,17.6778,17.6778,55800.0
2014-09-25 10:25:00,24.7,24.74,24.7,24.71,19600.0,17.6778,17.7065,17.6778,17.685,19600.0
2014-09-25 10:30:00,24.71,24.71,24.65,24.67,19900.0,17.685,17.685,17.642,17.6564,19900.0
2014-09-25 10:35:00,24.68,24.69,24.66,24.67,35900.0,17.6635,17.6707,17.6492,17.6564,35900.0
2014-09-25 10:40:00,24.67,24.67,24.63,24.65,22800.0,17.6564,17.6564,17.6277,17.642,22800.0
2014-09-25 10:45:00,24.64,24.65,24.61,24.64,27600.0,17.6349,17.642,17.6134,17.6349,27600.0
2014-09-25 10:50:00,24.64,24.67,24.63,24.64,36100.0,17.6349,17.6564,17.6277,17.6349,36100.0
2014-09-25 10:55:00,24.64,24.68,24.64,24.67,13900.0,17.6349,17.6635,17.6349,17.6564,13900.0
2014-09-25 11:00:00,24.66,24.68,24.64,24.65,33100.0,17.6492,17.6635,17.6349,17.642,33100.0
2014-09-25 11:05:00,24.65,24.66,24.62,24.66,21900.0,17.642,17.6492,17.6206,17.6492,21900.0
2014-09-25 11:10:00,24.65,24.66,24.62,24.64,35000.0,17.642,17.6492,17.6206,17.6349,35000.0
2014-09-25 11:15:00,24.63,24.64,24.61,24.62,44300.0,17.6277,17.6349,17.6134,17.6206,44300.0
2014-09-25 11:20:00,24.62,24.63,24.61,24.62,31300.0,17.6206,17.6277,17.6134,17.6206,31300.0
2014-09-25 11:25:00,24.63,24.67,24.63,24.67,24600.0,17.6277,17.6564,17.6277,17.6564,24600.0
2014-09-25 11:30:00,24.66,24.66,24.61,24.63,26900.0,17.6492,17.6492,17.6134,17.6277,26900.0
2014-09-25 11:35:00,24.63,24.65,24.63,24.64,14100.0,17.6277,17.642,17.6277,17.6349,14100.0
2014-09-25 11:40:00,24.63,24.63,24.61,24.61,22300.0,17.6277,17.6277,17.6134,17.6134,22300.0
2014-09-25 11:45:00,24.62,24.63,24.61,24.61,39300.0,17.6206,17.6277,17.6134,17.6134,39300.0
2014-09-25 11:50:00,24.61,24.63,24.6,24.62,36100.0,17.6134,17.6277,17.6063,17.6206,36100.0
2014-09-25 11:55:00,24.62,24.62,24.58,24.6,42300.0,17.6206,17.6206,17.5919,17.6063,42300.0
2014-09-25 12:00:00,24.61,24.63,24.61,24.63,7400.0,17.6134,17.6277,17.6134,17.6277,7400.0
2014-09-25 12:05:00,24.62,24.63,24.6,24.6,14200.0,17.6206,17.6277,17.6063,17.6063,14200.0
2014-09-25 12:10:00,24.6,24.61,24.59,24.6,9600.0,17.6063,17.6134,17.5991,17.6063,9600.0
2014-09-25 12:15:00,24.59,24.6,24.58,24.58,14500.0,17.5991,17.6063,17.5919,17.5919,14500.0
2014-09-25 12:20:00,24.57,24.57,24.56,24.56,9100.0,17.5848,17.5848,17.5776,17.5776,9100.0
2014-09-25 12:25:00,24.56,24.56,24.51,24.54,48000.0,17.5776,17.5776,17.5418,17.5633,48000.0
2014-09-25 12:30:00,24.54,24.56,24.54,24.56,6800.0,17.5633,17.5776,17.5633,17.5776,6800.0
2014-09-25 12:35:00,24.56,24.6,24.55,24.58,11800.0,17.5776,17.6063,17.5705,17.5919,11800.0
2014-09-25 12:40:00,24.58,24.59,24.58,24.59,6100.0,17.5919,17.5991,17.5919,17.5991,6100.0
2014-09-25 12:45:00,24.58,24.58,24.57,24.57,8500.0,17.5919,17.5919,17.5848,17.5848,8500.0
2014-09-25 12:50:00,24.58,24.6,24.57,24.6,21500.0,17.5919,17.6063,17.5848,17.6063,21500.0
2014-09-25 12:55:00,24.59,24.59,24.58,24.58,2500.0,17.5991,17.5991,17.5919,17.5919,2500.0
2014-09-25 13:00:00,24.58,24.59,24.57,24.58,29900.0,17.5919,17.5991,17.5848,17.5919,29900.0
2014-09-25 13:05:00,24.58,24.58,24.57,24.58,9000.0,17.5919,17.5919,17.5848,17.5919,9000.0
2014-09-25 13:10:00,24.58,24.59,24.58,24.59,11500.0,17.5919,17.5991,17.5919,17.5991,11500.0
2014-09-25 13:15:00,24.59,24.59,24.59,24.59,1400.0,17.5991,17.5991,17.5991,17.5991,1400.0
2014-09-25 13:20:00,24.59,24.59,24.57,24.57,8900.0,17.5991,17.5991,17.5848,17.5848,8900.0
2014-09-25 13:25:00,24.56,24.57,24.55,24.57,16200.0,17.5776,17.5848,17.5705,17.5848,16200.0
2014-09-25 13:30:00,24.56,24.57,24.55,24.55,15900.0,17.5776,17.5848,17.5705,17.5705,15900.0
2014-09-25 13:35:00,24.55,24.56,24.55,24.55,16600.0,17.5705,17.5776,17.5705,17.5705,16600.0
2014-09-25 13:40:00,24.55,24.55,24.54,24.55,25700.0,17.5705,17.5705,17.5633,17.5705,25700.0
2014-09-25 13:45:00,24.55,24.55,24.52,24.52,20100.0,17.5705,17.5705,17.549,17.549,20100.0
2014-09-25 13:50:00,24.53,24.53,24.5,24.5,18600.0,17.5562,17.5562,17.5347,17.5347,18600.0
2014-09-25 13:55:00,24.51,24.52,24.5,24.51,8800.0,17.5418,17.549,17.5347,17.5418,8800.0
2014-09-25 14:00:00,24.51,24.52,24.5,24.51,9700.0,17.5418,17.549,17.5347,17.5418,9700.0
2014-09-25 14:05:00,24.51,24.52,24.5,24.5,6500.0,17.5418,17.549,17.5347,17.5347,6500.0
2014-09-25 14:10:00,24.5,24.52,24.5,24.52,13100.0,17.5347,17.549,17.5347,17.549,13100.0
2014-09-25 14:15:00,24.52,24.52,24.51,24.52,17300.0,17.549,17.549,17.5418,17.549,17300.0
2014-09-25 14:20:00,24.52,24.52,24.52,24.52,17900.0,17.549,17.549,17.549,17.549,17900.0
2014-09-25 14:25:00,24.52,24.53,24.52,24.53,4400.0,17.549,17.5562,17.549,17.5562,4400.0
2014-09-25 14:30:00,24.53,24.54,24.52,24.53,33000.0,17.5562,17.5633,17.549,17.5562,33000.0
2014-09-25 14:35:00,24.54,24.55,24.54,24.55,12100.0,17.5633,17.5705,17.5633,17.5705,12100.0
2014-09-25 14:40:00,24.55,24.55,24.54,24.54,12400.0,17.5705,17.5705,17.5633,17.5633,12400.0
2014-09-25 14:45:00,24.55,24.57,24.55,24.57,15800.0,17.5705,17.5848,17.5705,17.5848,15800.0
2014-09-25 14:50:00,24.57,24.58,24.55,24.55,38700.0,17.5848,17.5919,17.5705,17.5705,38700.0
2014-09-25 14:55:00,24.55,24.55,24.52,24.52,4300.0,17.5705,17.5705,17.549,17.549,4300.0
2014-09-25 15:00:00,24.53,24.55,24.52,24.54,20500.0,17.5562,17.5705,17.549,17.5633,20500.0
2014-09-25 15:05:00,24.55,24.56,24.54,24.55,19700.0,17.5705,17.5776,17.5633,17.5705,19700.0
2014-09-25 15:10:00,24.54,24.55,24.54,24.55,14200.0,17.5633,17.5705,17.5633,17.5705,14200.0
2014-09-25 15:15:00,24.55,24.57,24.55,24.55,18200.0,17.5705,17.5848,17.5705,17.5705,18200.0
2014-09-25 15:20:00,24.55,24.56,24.53,24.55,43500.0,17.5705,17.5776,17.5562,17.5705,43500.0
2014-09-25 15:25:00,24.56,24.57,24.54,24.56,12600.0,17.5776,17.5848,17.5633,17.5776,12600.0
2014-09-25 15:30:00,24.56,24.58,24.56,24.58,39700.0,17.5776,17.5919,17.5776,17.5919,39700.0
2014-09-25 15:35:00,24.58,24.62,24.58,24.62,39800.0,17.5919,17.6206,17.5919,17.6206,39800.0
2014-09-25 15:40:00,24.63,24.65,24.62,24.63,24700.0,17.6277,17.642,17.6206,17.6277,24700.0
2014-09-25 15:45:00,24.63,24.64,24.59,24.64,44800.0,17.6277,17.6349,17.5991,17.6349,44800.0
2014-09-25 15:50:00,24.63,24.63,24.58,24.58,117900.0,17.6277,17.6277,17.5919,17.5919,117900.0
2014-09-25 15:55:00,24.58,24.59,24.55,24.55,72700.0,17.5919,17.5991,17.5705,17.5705,72700.0
2014-09-26 09:30:00,24.47,24.59,24.46,24.58,46100.0,17.5132,17.5991,17.5061,17.5919,46100.0
2014-09-26 09:35:00,24.58,24.59,24.54,24.54,40100.0,17.5919,17.5991,17.5633,17.5633,40100.0
2014-09-26 09:40:00,24.54,24.55,24.49,24.51,28700.0,17.5633,17.5705,17.5275,17.5418,28700.0
2014-09-26 09:45:00,24.53,24.55,24.5,24.54,31100.0,17.5562,17.5705,17.5347,17.5633,31100.0
2014-09-26 09:50:00,24.56,24.58,24.54,24.55,35700.0,17.5776,17.5919,17.5633,17.5705,35700.0
2014-09-26 09:55:00,24.56,24.6,24.54,24.6,55600.0,17.5776,17.6063,17.5633,17.6063,55600.0
2014-09-26 10:00:00,24.6,24.68,24.6,24.68,28600.0,17.6063,17.6635,17.6063,17.6635,28600.0
2014-09-26 10:05:00,24.68,24.68,24.65,24.68,29400.0,17.6635,17.6635,17.642,17.6635,29400.0
2014-09-26 10:10:00,24.68,24.68,24.67,24.67,61700.0,17.6635,17.6635,17.6564,17.6564,61700.0
2014-09-26 10:15:00,24.67,24.67,24.65,24.66,23400.0,17.6564,17.6564,17.642,17.6492,23400.0
2014-09-26 10:20:00,24.67,24.68,24.65,24.66,17100.0,17.6564,17.6635,17.642,17.6492,17100.0
2014-09-26 10:25:00,24.66,24.7,24.66,24.67,28800.0,17.6492,17.6778,17.6492,17.6564,28800.0
2014-09-26 10:30:00,24.67,24.72,24.67,24.71,24900.0,17.6564,17.6921,17.6564,17.685,24900.0
2014-09-26 10:35:00,24.7,24.72,24.69,24.7,51400.0,17.6778,17.6921,17.6707,17.6778,51400.0
2014-09-26 10:40:00,24.7,24.71,24.68,24.71,40900.0,17.6778,17.685,17.6635,17.685,40900.0
2014-09-26 10:45:00,24.71,24.72,24.7,24.72,25300.0,17.685,17.6921,17.6778,17.6921,25300.0
2014-09-26 10:50:00,24.72,24.75,24.72,24.75,26500.0,17.6921,17.7136,17.6921,17.7136,26500.0
2014-09-26 10:55:00,24.75,24.77,24.75,24.77,23600.0,17.7136,17.7279,17.7136,17.7279,23600.0
2014-09-26 11:00:00,24.78,24.83,24.78,24.8,44500.0,17.7351,17.7709,17.7351,17.7494,44500.0
2014-09-26 11:05:00,24.8,24.82,24.8,24.82,16000.0,17.7494,17.7637,17.7494,17.7637,16000.0
2014-09-26 11:10:00,24.82,24.86,24.82,24.86,33500.0,17.7637,17.7923,17.7637,17.7923,33500.0
2014-09-26 11:15:00,24.86,24.86,24.84,24.84,15500.0,17.7923,17.7923,17.778,17.778,15500.0
2014-09-26 11:20:00,24.84,24.86,24.83,24.86,22600.0,17.778,17.7923,17.7709,17.7923,22600.0
2014-09-26 11:25:00,24.86,24.87,24.85,24.86,18600.0,17.7923,17.7995,17.7852,17.7923,18600.0
2014-09-26 11:30:00,24.86,24.87,24.85,24.87,7800.0,17.7923,17.7995,17.7852,17.7995,7800.0
2014-09-26 11:35:00,24.87,24.9,24.86,24.89,35400.0,17.7995,17.821,17.7923,17.8138,35400.0
2014-09-26 11:40:00,24.89,24.89,24.88,24.88,6000.0,17.8138,17.8138,17.8067,17.8067,6000.0
2014-09-26 11:45:00,24.88,24.9,24.88,24.9,17800.0,17.8067,17.821,17.8067,17.821,17800.0
2014-09-26 11:50:00,24.9,24.91,24.9,24.91,37100.0,17.821,17.8281,17.821,17.8281,37100.0
2014-09-26 11:55:00,24.91,24.91,24.91,24.91,9400.0,17.8281,17.8281,17.8281,17.8281,9400.0
2014-09-26 12:00:00,24.91,24.92,24.91,24.92,11000.0,17.8281,17.8353,17.8281,17.8353,11000.0
2014-09-26 12:05:00,24.91,24.92,24.89,24.89,13800.0,17.8281,17.8353,17.8138,17.8138,13800.0
2014-09-26 12:10:00,24.88,24.88,24.86,24.86,9100.0,17.8067,17.8067,17.7923,17.7923,9100.0
2014-09-26 12:15:00,24.86,24.86,24.84,24.86,5600.0,17.7923,17.7923,17.778,17.7923,5600.0
2014-09-26 12:20:00,24.87,24.88,24.85,24.85,8600.0,17.7995,17.8067,17.7852,17.7852,8600.0
2014-09-26 12:25:00,24.85,24.85,24.85,24.85,100.0,17.7852,17.7852,17.7852,17.7852,100.0
2014-09-26 12:30:00,24.85,24.88,24.84,24.86,33000.0,17.7852,17.8067,17.778,17.7923,33000.0
2014-09-26 12:35:00,24.85,24.85,24.84,24.85,9200.0,17.7852,17.7852,17.778,17.7852,9200.0
2014-09-26 12:40:00,24.85,24.85,24.85,24.85,0.0,17.7852,17.7852,17.7852,17.7852,0.0
2014-09-26 12:45:00,24.86,24.87,24.86,24.87,22200.0,17.7923,17.7995,17.7923,17.7995,22200.0
2014-09-26 12:50:00,24.86,24.86,24.86,24.86,600.0,17.7923,17.7923,17.7923,17.7923,600.0
2014-09-26 12:55:00,24.86,24.87,24.86,24.87,11200.0,17.7923,17.7995,17.7923,17.7995,11200.0
2014-09-26 13:00:00,24.86,24.87,24.86,24.87,8700.0,17.7923,17.7995,17.7923,17.7995,8700.0
2014-09-26 13:05:00,24.87,24.89,24.87,24.89,11000.0,17.7995,17.8138,17.7995,17.8138,11000.0
2014-09-26 13:10:00,24.9,24.91,24.89,24.89,10300.0,17.821,17.8281,17.8138,17.8138,10300.0
2014-09-26 13:15:00,24.9,24.92,24.9,24.92,10500.0,17.821,17.8353,17.821,17.8353,10500.0
2014-09-26 13:20:00,24.92,24.93,24.91,24.93,20000.0,17.8353,17.8424,17.8281,17.8424,20000.0
2014-09-26 13:25:00,24.93,24.93,24.92,24.92,5900.0,17.8424,17.8424,17.8353,17.8353,5900.0
2014-09-26 13:30:00,24.92,24.92,24.92,24.92,22300.0,17.8353,17.8353,17.8353,17.8353,22300.0
2014-09-26 13:35:00,24.92,24.92,24.92,24.92,8700.0,17.8353,17.8353,17.8353,17.8353,8700.0
2014-09-26 13:40:00,24.92,24.92,24.92,24.92,11600.0,17.8353,17.8353,17.8353,17.8353,11600.0
2014-09-26 13:45:00,24.92,24.93,24.92,24.93,13100.0,17.8353,17.8424,17.8353,17.8424,13100.0
2014-09-26 13:50:00,24.94,24.98,24.93,24.98,58200.0,17.8496,17.8782,17.8424,17.8782,58200.0
2014-09-26 13:55:00,24.98,25.01,24.97,25.01,97900.0,17.8782,17.8997,17.8711,17.8997,97900.0
2014-09-26 14:00:00,25.0,25.02,25.0,25.02,26100.0,17.8925,17.9069,17.8925,17.9069,26100.0
2014-09-26 14:05:00,25.02,25.04,25.01,25.04,11300.0,17.9069,17.9212,17.8997,17.9212,11300.0
2014-09-26 14:10:00,25.04,25.04,25.01,25.02,20000.0,17.9212,17.9212,17.8997,17.9069,20000.0
2014-09-26 14:15:00,25.01,25.05,25.01,25.05,20400.0,17.8997,17.9283,17.8997,17.9283,20400.0
2014-09-26 14:20:00,25.05,25.05,25.04,25.04,9400.0,17.9283,17.9283,17.9212,17.9212,9400.0
2014-09-26 14:25:00,25.04,25.04,25.02,25.03,27600.0,17.9212,17.9212,17.9069,17.914,27600.0
2014-09-26 14:30:00,25.03,25.05,25.03,25.05,49500.0,17.914,17.9283,17.914,17.9283,49500.0
2014-09-26 14:35:00,25.05,25.08,25.05,25.08,73500.0,17.9283,17.9498,17.9283,17.9498,73500.0
2014-09-26 14:40:00,25.07,25.07,25.06,25.07,9000.0,17.9426,17.9426,17.9355,17.9426,9000.0
2014-09-26 14:45:00,25.07,25.07,25.06,25.06,20100.0,17.9426,17.9426,17.9355,17.9355,20100.0
2014-09-26 14:50:00,25.06,25.06,25.03,25.03,38500.0,17.9355,17.9355,17.914,17.914,38500.0
2014-09-26 14:55:00,25.03,25.03,25.02,25.02,7900.0,17.914,17.914,17.9069,17.9069,7900.0
2014-09-26 15:00:00,25.02,25.03,25.02,25.03,19600.0,17.9069,17.914,17.9069,17.914,19600.0
2014-09-26 15:05:00,25.03,25.05,25.02,25.04,30500.0,17.914,17.9283,17.9069,17.9212,30500.0
2014-09-26 15:10:00,25.05,25.05,25.02,25.02,14700.0,17.9283,17.9283,17.9069,17.9069,14700.0
2014-09-26 15:15:00,25.02,25.02,25.0,25.0,24500.0,17.9069,17.9069,17.8925,17.8925,24500.0
2014-09-26 15:20:00,25.0,25.02,25.0,25.02,23600.0,17.8925,17.9069,17.8925,17.9069,23600.0
2014-09-26 15:25:00,25.02,25.03,25.01,25.03,37200.0,17.9069,17.914,17.8997,17.914,37200.0
2014-09-26 15:30:00,25.03,25.03,25.01,25.02,52600.0,17.914,17.914,17.8997,17.9069,52600.0
2014-09-26 15:35:00,25.03,25.03,25.01,25.03,58800.0,17.914,17.914,17.8997,17.914,58800.0
2014-09-26 15:40:00,25.04,25.05,24.99,25.0,136900.0,17.9212,17.9283,17.8854,17.8925,136900.0
2014-09-26 15:45:00,25.0,25.01,24.98,24.98,80100.0,17.8925,17.8997,17.8782,17.8782,80100.0
2014-09-26 15:50:00,24.98,25.01,24.98,24.99,96300.0,17.8782,17.8997,17.8782,17.8854,96300.0
2014-09-26 15:55:00,25.0,25.03,25.0,25.0,101900.0,17.8925,17.914,17.8925,17.8925,101900.0
2014-09-29 09:30:00,24.81,24.86,24.76,24.86,61000.0,17.7566,17.7923,17.7208,17.7923,61000.0
2014-09-29 09:35:00,24.87,24.95,24.86,24.91,56600.0,17.7995,17.8568,17.7923,17.8281,56600.0
2014-09-29 09:40:00,24.91,25.01,24.9,25.0,56600.0,17.8281,17.8997,17.821,17.8925,56600.0
2014-09-29 09:45:00,25.0,25.0,24.94,24.94,69100.0,17.8925,17.8925,17.8496,17.8496,69100.0
2014-09-29 09:50:00,24.94,24.95,24.93,24.94,29100.0,17.8496,17.8568,17.8424,17.8496,29100.0
2014-09-29 09:55:00,24.94,25.0,24.94,25.0,26500.0,17.8496,17.8925,17.8496,17.8925,26500.0
2014-09-29 10:00:00,25.0,25.0,24.97,24.99,120800.0,17.8925,17.8925,17.8711,17.8854,120800.0
2014-09-29 10:05:00,24.99,25.01,24.99,25.0,48000.0,17.8854,17.8997,17.8854,17.8925,48000.0
2014-09-29 10:10:00,24.99,25.02,24.99,25.0,45200.0,17.8854,17.9069,17.8854,17.8925,45200.0
2014-09-29 10:15:00,25.0,25.03,25.0,25.01,39100.0,17.8925,17.914,17.8925,17.8997,39100.0
2014-09-29 10:20:00,25.02,25.05,25.01,25.03,32500.0,17.9069,17.9283,17.8997,17.914,32500.0
2014-09-29 10:25:00,25.02,25.04,25.02,25.02,28500.0,17.9069,17.9212,17.9069,17.9069,28500.0
2014-09-29 10:30:00,25.02,25.05,25.01,25.05,18600.0,17.9069,17.9283,17.8997,17.9283,18600.0
2014-09-29 10:35:00,25.05,25.05,25.03,25.03,32700.0,17.9283,17.9283,17.914,17.914,32700.0
2014-09-29 10:40:00,25.04,25.07,25.04,25.06,54100.0,17.9212,17.9426,17.9212,17.9355,54100.0
2014-09-29 10:45:00,25.06,25.07,25.02,25.03,29100.0,17.9355,17.9426,17.9069,17.914,29100.0
2014-09-29 10:50:00,25.04,25.07,25.03,25.06,38000.0,17.9212,17.9426,17.914,17.9355,38000.0
2014-09-29 10:55:00,25.05,25.08,25.03,25.07,44100.0,17.9283,17.9498,17.914,17.9426,44100.0
2014-09-29 11:00:00,25.08,25.09,25.08,25.08,18200.0,17.9498,17.957,17.9498,17.9498,18200.0
2014-09-29 11:05:00,25.08,25.08,25.07,25.08,18300.0,17.9498,17.9498,17.9426,17.9498,18300.0
2014-09-29 11:10:00,25.08,25.1,25.07,25.1,42500.0,17.9498,17.9641,17.9426,17.9641,42500.0
2014-09-29 11:15:00,25.1,25.11,25.08,25.08,62200.0,17.9641,17.9713,17.9498,17.9498,62200.0
2014-09-29 11:20:00,25.09,25.11,25.08,25.1,37200.0,17.957,17.9713,17.9498,17.9641,37200.0
2014-09-29 11:25:00,25.1,25.1,25.08,25.08,26400.0,17.9641,17.9641,17.9498,17.9498,26400.0
2014-09-29 11:30:00,25.08,25.14,25.08,25.13,48200.0,17.9498,17.9927,17.9498,17.9856,48200.0
2014-09-29 11:35:00,25.12,25.14,25.11,25.13,26200.0,17.9784,17.9927,17.9713,17.9856,26200.0
2014-09-29 11:40:00,25.14,25.14,25.11,25.13,31000.0,17.9927,17.9927,17.9713,17.9856,31000.0
2014-09-29 11:45:00,25.14,25.14,25.11,25.13,16600.0,17.9927,17.9927,17.9713,17.9856,16600.0
2014-09-29 11:50:00,25.13,25.15,25.13,25.15,34000.0,17.9856,17.9999,17.9856,17.9999,34000.0
2014-09-29 11:55:00,25.14,25.19,25.14,25.19,128900.0,17.9927,18.0285,17.9927,18.0285,128900.0
2014-09-29 12:00:00,25.18,25.18,25.16,25.17,20800.0,18.0214,18.0214,18.0071,18.0142,20800.0
2014-09-29 12:05:00,25.17,25.17,25.14,25.17,25000.0,18.0142,18.0142,17.9927,18.0142,25000.0
2014-09-29 12:10:00,25.17,25.17,25.13,25.16,24300.0,18.0142,18.0142,17.9856,18.0071,24300.0
2014-09-29 12:15:00,25.15,25.17,25.15,25.17,12700.0,17.9999,18.0142,17.9999,18.0142,12700.0
2014-09-29 12:20:00,25.17,25.17,25.13,25.13,13600.0,18.0142,18.0142,17.9856,17.9856,13600.0
2014-09-29 12:25:00,25.13,25.13,25.11,25.11,18700.0,17.9856,17.9856,17.9713,17.9713,18700.0
2014-09-29 12:30:00,25.11,25.11,25.1,25.1,8800.0,17.9713,17.9713,17.9641,17.9641,8800.0
2014-09-29 12:35:00,25.1,25.1,25.09,25.09,19400.0,17.9641,17.9641,17.957,17.957,19400.0
2014-09-29 12:40:00,25.1,25.13,25.1,25.13,11000.0,17.9641,17.9856,17.9641,17.9856,11000.0
2014-09-29 12:45:00,25.13,25.13,25.1,25.11,8100.0,17.9856,17.9856,17.9641,17.9713,8100.0
2014-09-29 12:50:00,25.11,25.13,25.11,25.12,10200.0,17.9713,17.9856,17.9713,17.9784,10200.0
2014-09-29 12:55:00,25.11,25.11,25.1,25.1,7900.0,17.9713,17.9713,17.9641,17.9641,7900.0
2014-09-29 13:00:00,25.1,25.1,25.1,25.1,6700.0,17.9641,17.9641,17.9641,17.9641,6700.0
2014-09-29 13:05:00,25.1,25.1,25.09,25.1,4700.0,17.9641,17.9641,17.957,17.9641,4700.0
2014-09-29 13:10:00,25.1,25.1,25.1,25.1,30600.0,17.9641,17.9641,17.9641,17.9641,30600.0
2014-09-29 13:15:00,25.11,25.14,25.11,25.13,12800.0,17.9713,17.9927,17.9713,17.9856,12800.0
2014-09-29 13:20:00,25.14,25.14,25.12,25.12,2200.0,17.9927,17.9927,17.9784,17.9784,2200.0
2014-09-29 13:25:00,25.12,25.15,25.12,25.15,10000.0,17.9784,17.9999,17.9784,17.9999,10000.0
2014-09-29 13:30:00,25.16,25.17,25.16,25.17,13800.0,18.0071,18.0142,18.0071,18.0142,13800.0
2014-09-29 13:35:00,25.16,25.18,25.16,25.18,19400.0,18.0071,18.0214,18.0071,18.0214,19400.0
2014-09-29 13:40:00,25.18,25.18,25.16,25.16,10300.0,18.0214,18.0214,18.0071,18.0071,10300.0
2014-09-29 13:45:00,25.16,25.17,25.16,25.17,6800.0,18.0071,18.0142,18.0071,18.0142,6800.0
2014-09-29 13:50:00,25.17,25.19,25.17,25.19,34500.0,18.0142,18.0285,18.0142,18.0285,34500.0
2014-09-29 13:55:00,25.19,25.19,25.18,25.18,9400.0,18.0285,18.0285,18.0214,18.0214,9400.0
2014-09-29 14:00:00,25.18,25.2,25.18,25.18,101900.0,18.0214,18.0357,18.0214,18.0214,101900.0
2014-09-29 14:05:00,25.18,25.18,25.16,25.17,24600.0,18.0214,18.0214,18.0071,18.0142,24600.0
2014-09-29 14:10:00,25.17,25.17,25.13,25.13,23100.0,18.0142,18.0142,17.9856,17.9856,23100.0
2014-09-29 14:15:00,25.12,25.14,25.11,25.13,15000.0,17.9784,17.9927,17.9713,17.9856,15000.0
2014-09-29 14:20:00,25.14,25.14,25.13,25.13,23600.0,17.9927,17.9927,17.9856,17.9856,23600.0
2014-09-29 14:25:00,25.14,25.15,25.14,25.14,13600.0,17.9927,17.9999,17.9927,17.9927,13600.0
2014-09-29 14:30:00,25.14,25.15,25.13,25.15,25100.0,17.9927,17.9999,17.9856,17.9999,25100.0
2014-09-29 14:35:00,25.15,25.15,25.14,25.14,6800.0,17.9999,17.9999,17.9927,17.9927,6800.0
2014-09-29 14:40:00,25.14,25.14,25.12,25.12,15000.0,17.9927,17.9927,17.9784,17.9784,15000.0
2014-09-29 14:45:00,25.12,25.13,25.12,25.13,13500.0,17.9784,17.9856,17.9784,17.9856,13500.0
2014-09-29 14:50:00,25.14,25.15,25.14,25.14,8000.0,17.9927,17.9999,17.9927,17.9927,8000.0
2014-09-29 14:55:00,25.14,25.16,25.14,25.16,29400.0,17.9927,18.0071,17.9927,18.0071,29400.0
2014-09-29 15:00:00,25.16,25.18,25.16,25.17,17000.0,18.0071,18.0214,18.0071,18.0142,17000.0
2014-09-29 15:05:00,25.17,25.17,25.14,25.15,66200.0,18.0142,18.0142,17.9927,17.9999,66200.0
2014-09-29 15:10:00,25.15,25.19,25.15,25.19,47600.0,17.9999,18.0285,17.9999,18.0285,47600.0
2014-09-29 15:15:00,25.19,25.19,25.17,25.18,56800.0,18.0285,18.0285,18.0142,18.0214,56800.0
2014-09-29 15:20:00,25.19,25.19,25.17,25.18,50000.0,18.0285,18.0285,18.0142,18.0214,50000.0
2014-09-29 15:25:00,25.18,25.18,25.18,25.18,17100.0,18.0214,18.0214,18.0214,18.0214,17100.0
2014-09-29 15:30:00,25.18,25.18,25.17,25.17,40400.0,18.0214,18.0214,18.0142,18.0142,40400.0
2014-09-29 15:35:00,25.17,25.17,25.14,25.14,126900.0,18.0142,18.0142,17.9927,17.9927,126900.0
2014-09-29 15:40:00,25.14,25.14,25.11,25.11,27900.0,17.9927,17.9927,17.9713,17.9713,27900.0
2014-09-29 15:45:00,25.11,25.16,25.11,25.15,42500.0,17.9713,18.0071,17.9713,17.9999,42500.0
2014-09-29 15:50:00,25.15,25.15,25.12,25.12,27200.0,17.9999,17.9999,17.9784,17.9784,27200.0
2014-09-29 15:55:00,25.13,25.13,25.11,25.13,34800.0,17.9856,17.9856,17.9713,17.9856,34800.0
2014-09-30 09:30:00,24.91,24.95,24.85,24.88,79600.0,17.9627,17.9915,17.9194,17.9411,79600.0
2014-09-30 09:35:00,24.89,24.99,24.85,24.99,66900.0,17.9483,18.0204,17.9194,18.0204,66900.0
2014-09-30 09:40:00,24.99,25.01,24.95,25.0,104400.0,18.0204,18.0348,17.9915,18.0276,104400.0
2014-09-30 09:45:00,25.0,25.06,25.0,25.03,49600.0,18.0276,18.0709,18.0276,18.0492,49600.0
2014-09-30 09:50:00,25.03,25.04,24.95,24.97,64300.0,18.0492,18.0564,17.9915,18.006,64300.0
2014-09-30 09:55:00,24.98,24.99,24.92,24.92,71700.0,18.0132,18.0204,17.9699,17.9699,71700.0
2014-09-30 10:00:00,24.92,24.93,24.89,24.92,68500.0,17.9699,17.9771,17.9483,17.9699,68500.0
2014-09-30 10:05:00,24.92,24.98,24.92,24.98,18700.0,17.9699,18.0132,17.9699,18.0132,18700.0
2014-09-30 10:10:00,24.98,25.04,24.98,25.02,102000.0,18.0132,18.0564,18.0132,18.042,102000.0
2014-09-30 10:15:00,25.02,25.08,25.02,25.05,24700.0,18.042,18.0853,18.042,18.0637,24700.0
2014-09-30 10:20:00,25.06,25.08,25.04,25.05,33900.0,18.0709,18.0853,18.0564,18.0637,33900.0
2014-09-30 10:25:00,25.06,25.09,25.06,25.09,24400.0,18.0709,18.0925,18.0709,18.0925,24400.0
2014-09-30 10:30:00,25.09,25.12,25.09,25.11,111300.0,18.0925,18.1141,18.0925,18.1069,111300.0
2014-09-30 10:35:00,25.1,25.11,25.07,25.11,61900.0,18.0997,18.1069,18.0781,18.1069,61900.0
2014-09-30 10:40:00,25.11,25.15,25.1,25.12,77800.0,18.1069,18.1358,18.0997,18.1141,77800.0
2014-09-30 10:45:00,25.13,25.14,25.11,25.11,71100.0,18.1213,18.1286,18.1069,18.1069,71100.0
2014-09-30 10:50:00,25.11,25.11,25.09,25.09,16300.0,18.1069,18.1069,18.0925,18.0925,16300.0
2014-09-30 10:55:00,25.1,25.11,25.07,25.08,32100.0,18.0997,18.1069,18.0781,18.0853,32100.0
2014-09-30 11:00:00,25.08,25.09,25.06,25.06,77400.0,18.0853,18.0925,18.0709,18.0709,77400.0
2014-09-30 11:05:00,25.07,25.12,25.07,25.12,46300.0,18.0781,18.1141,18.0781,18.1141,46300.0
2014-09-30 11:10:00,25.12,25.13,25.11,25.12,18800.0,18.1141,18.1213,18.1069,18.1141,18800.0
2014-09-30 11:15:00,25.11,25.13,25.09,25.11,16800.0,18.1069,18.1213,18.0925,18.1069,16800.0
2014-09-30 11:20:00,25.11,25.15,25.11,25.13,30400.0,18.1069,18.1358,18.1069,18.1213,30400.0
2014-09-30 11:25:00,25.13,25.17,25.13,25.16,53700.0,18.1213,18.1502,18.1213,18.143,53700.0
2014-09-30 11:30:00,25.16,25.19,25.15,25.17,101000.0,18.143,18.1646,18.1358,18.1502,101000.0
2014-09-30 11:35:00,25.17,25.19,25.17,25.18,29000.0,18.1502,18.1646,18.1502,18.1574,29000.0
2014-09-30 11:40:00,25.17,25.17,25.15,25.17,43300.0,18.1502,18.1502,18.1358,18.1502,43300.0
2014-09-30 11:45:00,25.17,25.17,25.15,25.16,22900.0,18.1502,18.1502,18.1358,18.143,22900.0
2014-09-30 11:50:00,25.17,25.21,25.17,25.2,132700.0,18.1502,18.179,18.1502,18.1718,132700.0
2014-09-30 11:55:00,25.21,25.21,25.19,25.2,12900.0,18.179,18.179,18.1646,18.1718,12900.0
2014-09-30 12:00:00,25.21,25.22,25.21,25.21,23000.0,18.179,18.1862,18.179,18.179,23000.0
2014-09-30 12:05:00,25.2,25.22,25.19,25.21,25800.0,18.1718,18.1862,18.1646,18.179,25800.0
2014-09-30 12:10:00,25.22,25.23,25.22,25.23,14800.0,18.1862,18.1935,18.1862,18.1935,14800.0
2014-09-30 12:15:00,25.23,25.25,25.22,25.24,37400.0,18.1935,18.2079,18.1862,18.2007,37400.0
2014-09-30 12:20:00,25.24,25.25,25.2,25.21,26500.0,18.2007,18.2079,18.1718,18.179,26500.0
2014-09-30 12:25:00,25.22,25.22,25.2,25.2,28200.0,18.1862,18.1862,18.1718,18.1718,28200.0
2014-09-30 12:30:00,25.2,25.21,25.19,25.21,16300.0,18.1718,18.179,18.1646,18.179,16300.0
2014-09-30 12:35:00,25.22,25.22,25.16,25.16,47200.0,18.1862,18.1862,18.143,18.143,47200.0
2014-09-30 12:40:00,25.16,25.18,25.16,25.18,28400.0,18.143,18.1574,18.143,18.1574,28400.0
2014-09-30 12:45:00,25.18,25.2,25.17,25.2,18200.0,18.1574,18.1718,18.1502,18.1718,18200.0
2014-09-30 12:50:00,25.2,25.24,25.2,25.22,62500.0,18.1718,18.2007,18.1718,18.1862,62500.0
2014-09-30 12:55:00,25.22,25.22,25.18,25.18,9800.0,18.1862,18.1862,18.1574,18.1574,9800.0
2014-09-30 13:00:00,25.19,25.2,25.19,25.2,6200.0,18.1646,18.1718,18.1646,18.1718,6200.0
2014-09-30 13:05:00,25.21,25.22,25.19,25.19,10000.0,18.179,18.1862,18.1646,18.1646,10000.0
2014-09-30 13:10:00,25.19,25.19,25.18,25.18,10000.0,18.1646,18.1646,18.1574,18.1574,10000.0
2014-09-30 13:15:00,25.18,25.18,25.17,25.17,9400.0,18.1574,18.1574,18.1502,18.1502,9400.0
2014-09-30 13:20:00,25.17,25.17,25.15,25.15,3500.0,18.1502,18.1502,18.1358,18.1358,3500.0
2014-09-30 13:25:00,25.15,25.16,25.14,25.14,12200.0,18.1358,18.143,18.1286,18.1286,12200.0
2014-09-30 13:30:00,25.14,25.14,25.13,25.14,7100.0,18.1286,18.1286,18.1213,18.1286,7100.0
2014-09-30 13:35:00,25.14,25.2,25.14,25.19,51900.0,18.1286,18.1718,18.1286,18.1646,51900.0
2014-09-30 13:40:00,25.18,25.18,25.16,25.16,22900.0,18.1574,18.1574,18.143,18.143,22900.0
2014-09-30 13:45:00,25.15,25.15,25.11,25.12,8100.0,18.1358,18.1358,18.1069,18.1141,8100.0
2014-09-30 13:50:00,25.12,25.16,25.12,25.16,14000.0,18.1141,18.143,18.1141,18.143,14000.0
2014-09-30 13:55:00,25.16,25.18,25.16,25.17,19000.0,18.143,18.1574,18.143,18.1502,19000.0
2014-09-30 14:00:00,25.17,25.18,25.16,25.18,12200.0,18.1502,18.1574,18.143,18.1574,12200.0
2014-09-30 14:05:00,25.18,25.19,25.18,25.19,1400.0,18.1574,18.1646,18.1574,18.1646,1400.0
2014-09-30 14:10:00,25.19,25.2,25.17,25.17,7200.0,18.1646,18.1718,18.1502,18.1502,7200.0
2014-09-30 14:15:00,25.17,25.17,25.15,25.15,12300.0,18.1502,18.1502,18.1358,18.1358,12300.0
2014-09-30 14:20:00,25.16,25.17,25.15,25.15,11400.0,18.143,18.1502,18.1358,18.1358,11400.0
2014-09-30 14:25:00,25.15,25.18,25.14,25.18,18100.0,18.1358,18.1574,18.1286,18.1574,18100.0
2014-09-30 14:30:00,25.18,25.2,25.18,25.18,28400.0,18.1574,18.1718,18.1574,18.1574,28400.0
2014-09-30 14:35:00,25.19,25.2,25.18,25.19,61100.0,18.1646,18.1718,18.1574,18.1646,61100.0
2014-09-30 14:40:00,25.2,25.2,25.2,25.2,300.0,18.1718,18.1718,18.1718,18.1718,300.0
2014-09-30 14:45:00,25.2,25.21,25.2,25.2,50100.0,18.1718,18.179,18.1718,18.1718,50100.0
2014-09-30 14:50:00,25.21,25.22,25.21,25.22,7700.0,18.179,18.1862,18.179,18.1862,7700.0
2014-09-30 14:55:00,25.22,25.22,25.18,25.19,27700.0,18.1862,18.1862,18.1574,18.1646,27700.0
2014-09-30 15:00:00,25.19,25.19,25.18,25.19,61700.0,18.1646,18.1646,18.1574,18.1646,61700.0
2014-09-30 15:05:00,25.18,25.19,25.17,25.18,11800.0,18.1574,18.1646,18.1502,18.1574,11800.0
2014-09-30 15:10:00,25.19,25.2,25.19,25.19,30100.0,18.1646,18.1718,18.1646,18.1646,30100.0
2014-09-30 15:15:00,25.18,25.19,25.18,25.19,6700.0,18.1574,18.1646,18.1574,18.1646,6700.0
2014-09-30 15:20:00,25.2,25.2,25.19,25.2,58600.0,18.1718,18.1718,18.1646,18.1718,58600.0
2014-09-30 15:25:00,25.21,25.22,25.19,25.19,24700.0,18.179,18.1862,18.1646,18.1646,24700.0
2014-09-30 15:30:00,25.19,25.23,25.17,25.23,35300.0,18.1646,18.1935,18.1502,18.1935,35300.0
2014-09-30 15:35:00,25.24,25.25,25.22,25.22,39700.0,18.2007,18.2079,18.1862,18.1862,39700.0
2014-09-30 15:40:00,25.22,25.24,25.21,25.23,71700.0,18.1862,18.2007,18.179,18.1935,71700.0
2014-09-30 15:45:00,25.23,25.25,25.21,25.24,117700.0,18.1935,18.2079,18.179,18.2007,117700.0
2014-09-30 15:50:00,25.24,25.24,25.2,25.21,135400.0,18.2007,18.2007,18.1718,18.179,135400.0
2014-09-30 15:55:00,25.22,25.22,25.19,25.19,114800.0,18.1862,18.1862,18.1646,18.1646,114800.0
2014-10-01 09:30:00,25.2,25.24,25.13,25.23,140100.0,18.1718,18.2007,18.1213,18.1935,140100.0
2014-10-01 09:35:00,25.24,25.25,25.14,25.14,99500.0,18.2007,18.2079,18.1286,18.1286,99500.0
2014-10-01 09:40:00,25.13,25.18,25.11,25.15,55700.0,18.1213,18.1574,18.1069,18.1358,55700.0
2014-10-01 09:45:00,25.14,25.16,25.11,25.12,112700.0,18.1286,18.143,18.1069,18.1141,112700.0
2014-10-01 09:50:00,25.12,25.17,25.1,25.15,79900.0,18.1141,18.1502,18.0997,18.1358,79900.0
2014-10-01 09:55:00,25.15,25.16,25.13,25.13,28400.0,18.1358,18.143,18.1213,18.1213,28400.0
2014-10-01 10:00:00,25.13,25.13,25.09,25.1,93100.0,18.1213,18.1213,18.0925,18.0997,93100.0
2014-10-01 10:05:00,25.09,25.12,25.08,25.09,179000.0,18.0925,18.1141,18.0853,18.0925,179000.0
2014-10-01 10:10:00,25.09,25.11,25.08,25.1,48000.0,18.0925,18.1069,18.0853,18.0997,48000.0
2014-10-01 10:15:00,25.1,25.14,25.09,25.12,66700.0,18.0997,18.1286,18.0925,18.1141,66700.0
2014-10-01 10:20:00,25.13,25.14,25.13,25.13,21200.0,18.1213,18.1286,18.1213,18.1213,21200.0
2014-10-01 10:25:00,25.14,25.16,25.11,25.11,106000.0,18.1286,18.143,18.1069,18.1069,106000.0
2014-10-01 10:30:00,25.11,25.11,25.08,25.08,16600.0,18.1069,18.1069,18.0853,18.0853,16600.0
2014-10-01 10:35:00,25.08,25.08,25.06,25.07,59200.0,18.0853,18.0853,18.0709,18.0781,59200.0
2014-10-01 10:40:00,25.07,25.11,25.06,25.06,102700.0,18.0781,18.1069,18.0709,18.0709,102700.0
2014-10-01 10:45:00,25.06,25.09,25.03,25.05,49400.0,18.0709,18.0925,18.0492,18.0637,49400.0
2014-10-01 10:50:00,25.05,25.13,25.05,25.13,154200.0,18.0637,18.1213,18.0637,18.1213,154200.0
2014-10-01 10:55:00,25.13,25.16,25.11,25.15,47100.0,18.1213,18.143,18.1069,18.1358,47100.0
2014-10-01 11:00:00,25.16,25.19,25.15,25.17,91400.0,18.143,18.1646,18.1358,18.1502,91400.0
2014-10-01 11:05:00,25.18,25.22,25.18,25.21,105800.0,18.1574,18.1862,18.1574,18.179,105800.0
2014-10-01 11:10:00,25.21,25.21,25.17,25.18,71500.0,18.179,18.179,18.1502,18.1574,71500.0
2014-10-01 11:15:00,25.18,25.23,25.18,25.21,53900.0,18.1574,18.1935,18.1574,18.179,53900.0
2014-10-01 11:20:00,25.22,25.25,25.22,25.22,74700.0,18.1862,18.2079,18.1862,18.1862,74700.0
2014-10-01 11:25:00,25.23,25.23,25.19,25.2,138800.0,18.1935,18.1935,18.1646,18.1718,138800.0
2014-10-01 11:30:00,25.2,25.22,25.18,25.18,117600.0,18.1718,18.1862,18.1574,18.1574,117600.0
2014-10-01 11:35:00,25.18,25.21,25.18,25.2,15800.0,18.1574,18.179,18.1574,18.1718,15800.0
2014-10-01 11:40:00,25.19,25.24,25.18,25.24,147300.0,18.1646,18.2007,18.1574,18.2007,147300.0
2014-10-01 11:45:00,25.23,25.23,25.17,25.18,47000.0,18.1935,18.1935,18.1502,18.1574,47000.0
2014-10-01 11:50:00,25.18,25.18,25.16,25.18,13200.0,18.1574,18.1574,18.143,18.1574,13200.0
2014-10-01 11:55:00,25.19,25.2,25.18,25.18,8000.0,18.1646,18.1718,18.1574,18.1574,8000.0
2014-10-01 12:00:00,25.17,25.17,25.14,25.16,15300.0,18.1502,18.1502,18.1286,18.143,15300.0
2014-10-01 12:05:00,25.16,25.16,25.14,25.16,22700.0,18.143,18.143,18.1286,18.143,22700.0
2014-10-01 12:10:00,25.15,25.15,25.12,25.12,4500.0,18.1358,18.1358,18.1141,18.1141,4500.0
2014-10-01 12:15:00,25.11,25.11,25.1,25.1,4200.0,18.1069,18.1069,18.0997,18.0997,4200.0
2014-10-01 12:20:00,25.11,25.14,25.1,25.13,20200.0,18.1069,18.1286,18.0997,18.1213,20200.0
2014-10-01 12:25:00,25.13,25.15,25.11,25.15,26400.0,18.1213,18.1358,18.1069,18.1358,26400.0
2014-10-01 12:30:00,25.14,25.14,25.11,25.11,15500.0,18.1286,18.1286,18.1069,18.1069,15500.0
2014-10-01 12:35:00,25.1,25.16,25.1,25.14,61200.0,18.0997,18.143,18.0997,18.1286,61200.0
2014-10-01 12:40:00,25.14,25.16,25.13,25.13,8100.0,18.1286,18.143,18.1213,18.1213,8100.0
2014-10-01 12:45:00,25.12,25.12,25.08,25.08,19400.0,18.1141,18.1141,18.0853,18.0853,19400.0
2014-10-01 12:50:00,25.07,25.1,25.07,25.09,12800.0,18.0781,18.0997,18.0781,18.0925,12800.0
2014-10-01 12:55:00,25.09,25.09,25.07,25.07,32300.0,18.0925,18.0925,18.0781,18.0781,32300.0
2014-10-01 13:00:00,25.07,25.11,25.07,25.1,87400.0,18.0781,18.1069,18.0781,18.0997,87400.0
2014-10-01 13:05:00,25.1,25.1,25.07,25.07,26700.0,18.0997,18.0997,18.0781,18.0781,26700.0
2014-10-01 13:10:00,25.07,25.08,25.06,25.06,23100.0,18.0781,18.0853,18.0709,18.0709,23100.0
2014-10-01 13:15:00,25.06,25.06,25.0,25.0,92400.0,18.0709,18.0709,18.0276,18.0276,92400.0
2014-10-01 13:20:00,25.0,25.03,24.99,25.0,54400.0,18.0276,18.0492,18.0204,18.0276,54400.0
2014-10-01 13:25:00,25.01,25.02,25.0,25.0,10400.0,18.0348,18.042,18.0276,18.0276,10400.0
2014-10-01 13:30:00,25.01,25.01,25.0,25.0,12700.0,18.0348,18.0348,18.0276,18.0276,12700.0
2014-10-01 13:35:00,25.0,25.01,24.99,24.99,50500.0,18.0276,18.0348,18.0204,18.0204,50500.0
2014-10-01 13:40:00,24.98,24.99,24.97,24.98,17800.0,18.0132,18.0204,18.006,18.0132,17800.0
2014-10-01 13:45:00,24.98,25.0,24.98,24.99,19700.0,18.0132,18.0276,18.0132,18.0204,19700.0
2014-10-01 13:50:00,24.99,25.0,24.97,24.97,12900.0,18.0204,18.0276,18.006,18.006,12900.0
2014-10-01 13:55:00,24.97,24.97,24.94,24.95,10100.0,18.006,18.006,17.9843,17.9915,10100.0
2014-10-01 14:00:00,24.95,24.97,24.94,24.95,12600.0,17.9915,18.006,17.9843,17.9915,12600.0
2014-10-01 14:05:00,24.95,24.98,24.95,24.98,16700.0,17.9915,18.0132,17.9915,18.0132,16700.0
2014-10-01 14:10:00,24.98,25.01,24.98,25.0,36400.0,18.0132,18.0348,18.0132,18.0276,36400.0
2014-10-01 14:15:00,25.0,25.04,25.0,25.04,25800.0,18.0276,18.0564,18.0276,18.0564,25800.0
2014-10-01 14:20:00,25.05,25.06,25.03,25.06,43400.0,18.0637,18.0709,18.0492,18.0709,43400.0
2014-10-01 14:25:00,25.07,25.1,25.07,25.07,38200.0,18.0781,18.0997,18.0781,18.0781,38200.0
2014-10-01 14:30:00,25.06,25.08,25.04,25.06,39100.0,18.0709,18.0853,18.0564,18.0709,39100.0
2014-10-01 14:35:00,25.06,25.08,25.05,25.08,16100.0,18.0709,18.0853,18.0637,18.0853,16100.0
2014-10-01 14:40:00,25.08,25.09,25.08,25.09,20000.0,18.0853,18.0925,18.0853,18.0925,20000.0
2014-10-01 14:45:00,25.08,25.09,25.06,25.07,16000.0,18.0853,18.0925,18.0709,18.0781,16000.0
2014-10-01 14:50:00,25.07,25.08,25.04,25.08,36500.0,18.0781,18.0853,18.0564,18.0853,36500.0
2014-10-01 14:55:00,25.08,25.08,25.07,25.07,46200.0,18.0853,18.0853,18.0781,18.0781,46200.0
2014-10-01 15:00:00,25.07,25.1,25.07,25.08,46400.0,18.0781,18.0997,18.0781,18.0853,46400.0
2014-10-01 15:05:00,25.07,25.12,25.07,25.09,87800.0,18.0781,18.1141,18.0781,18.0925,87800.0
2014-10-01 15:10:00,25.08,25.09,25.07,25.07,69400.0,18.0853,18.0925,18.0781,18.0781,69400.0
2014-10-01 15:15:00,25.07,25.08,25.07,25.07,80900.0,18.0781,18.0853,18.0781,18.0781,80900.0
2014-10-01 15:20:00,25.06,25.07,25.02,25.02,51800.0,18.0709,18.0781,18.042,18.042,51800.0
2014-10-01 15:25:00,25.02,25.07,25.02,25.07,59200.0,18.042,18.0781,18.042,18.0781,59200.0
2014-10-01 15:30:00,25.07,25.07,25.02,25.02,165600.0,18.0781,18.0781,18.042,18.042,165600.0
2014-10-01 15:35:00,25.01,25.03,25.0,25.03,76000.0,18.0348,18.0492,18.0276,18.0492,76000.0
2014-10-01 15:40:00,25.03,25.06,25.0,25.02,99400.0,18.0492,18.0709,18.0276,18.042,99400.0
2014-10-01 15:45:00,25.02,25.06,25.02,25.05,79100.0,18.042,18.0709,18.042,18.0637,79100.0
2014-10-01 15:50:00,25.05,25.05,25.02,25.03,103600.0,18.0637,18.0637,18.042,18.0492,103600.0
2014-10-01 15:55:00,25.03,25.06,25.03,25.04,121300.0,18.0492,18.0709,18.0492,18.0564,121300.0
2014-10-02 09:30:00,25.09,25.09,25.04,25.06,49100.0,18.0925,18.0925,18.0564,18.0709,49100.0
2014-10-02 09:35:00,25.06,25.1,25.06,25.06,69900.0,18.0709,18.0997,18.0709,18.0709,69900.0
2014-10-02 09:40:00,25.07,25.08,25.02,25.02,44900.0,18.0781,18.0853,18.042,18.042,44900.0
2014-10-02 09:45:00,25.02,25.03,24.91,24.98,52600.0,18.042,18.0492,17.9627,18.0132,52600.0
2014-10-02 09:50:00,24.98,25.06,24.98,25.05,51900.0,18.0132,18.0709,18.0132,18.0637,51900.0
2014-10-02 09:55:00,25.06,25.09,25.04,25.04,39400.0,18.0709,18.0925,18.0564,18.0564,39400.0
2014-10-02 10:00:00,25.04,25.08,25.03,25.07,57400.0,18.0564,18.0853,18.0492,18.0781,57400.0
2014-10-02 10:05:00,25.07,25.08,25.06,25.06,53300.0,18.0781,18.0853,18.0709,18.0709,53300.0
2014-10-02 10:10:00,25.06,25.08,25.04,25.05,81500.0,18.0709,18.0853,18.0564,18.0637,81500.0
2014-10-02 10:15:00,25.06,25.09,25.05,25.06,41300.0,18.0709,18.0925,18.0637,18.0709,41300.0
2014-10-02 10:20:00,25.07,25.07,25.03,25.04,58200.0,18.0781,18.0781,18.0492,18.0564,58200.0
2014-10-02 10:25:00,25.04,25.05,25.01,25.02,40100.0,18.0564,18.0637,18.0348,18.042,40100.0
2014-10-02 10:30:00,25.01,25.01,24.95,24.97,53800.0,18.0348,18.0348,17.9915,18.006,53800.0
2014-10-02 10:35:00,24.97,25.0,24.97,25.0,46200.0,18.006,18.0276,18.006,18.0276,46200.0
2014-10-02 10:40:00,25.0,25.01,24.97,24.98,28500.0,18.0276,18.0348,18.006,18.0132,28500.0
2014-10-02 10:45:00,24.99,25.0,24.98,24.99,55600.0,18.0204,18.0276,18.0132,18.0204,55600.0
2014-10-02 10:50:00,24.99,25.0,24.95,24.97,23700.0,18.0204,18.0276,17.9915,18.006,23700.0
2014-10-02 10:55:00,24.97,24.99,24.95,24.97,40000.0,18.006,18.0204,17.9915,18.006,40000.0
2014-10-02 11:00:00,24.97,24.98,24.95,24.97,36300.0,18.006,18.0132,17.9915,18.006,36300.0
2014-10-02 11:05:00,24.97,25.0,24.97,24.98,43700.0,18.006,18.0276,18.006,18.0132,43700.0
2014-10-02 11:10:00,24.97,24.99,24.97,24.98,35000.0,18.006,18.0204,18.006,18.0132,35000.0
2014-10-02 11:15:00,24.99,25.0,24.99,25.0,45100.0,18.0204,18.0276,18.0204,18.0276,45100.0
2014-10-02 11:20:00,25.0,25.0,24.98,24.98,28100.0,18.0276,18.0276,18.0132,18.0132,28100.0
2014-10-02 11:25:00,24.99,25.0,24.95,24.97,57600.0,18.0204,18.0276,17.9915,18.006,57600.0
2014-10-02 11:30:00,24.98,24.98,24.92,24.93,47900.0,18.0132,18.0132,17.9699,17.9771,47900.0
2014-10-02 11:35:00,24.93,24.93,24.85,24.88,78600.0,17.9771,17.9771,17.9194,17.9411,78600.0
2014-10-02 11:40:00,24.88,24.89,24.75,24.76,102500.0,17.9411,17.9483,17.8473,17.8545,102500.0
2014-10-02 11:45:00,24.75,24.84,24.75,24.84,64400.0,17.8473,17.9122,17.8473,17.9122,64400.0
2014-10-02 11:50:00,24.83,24.88,24.82,24.88,19600.0,17.905,17.9411,17.8978,17.9411,19600.0
2014-10-02 11:55:00,24.88,24.91,24.87,24.91,20900.0,17.9411,17.9627,17.9339,17.9627,20900.0
2014-10-02 12:00:00,24.91,24.92,24.89,24.91,31500.0,17.9627,17.9699,17.9483,17.9627,31500.0
2014-10-02 12:05:00,24.9,24.91,24.88,24.9,44600.0,17.9555,17.9627,17.9411,17.9555,44600.0
2014-10-02 12:10:00,24.9,24.91,24.89,24.91,37000.0,17.9555,17.9627,17.9483,17.9627,37000.0
2014-10-02 12:15:00,24.91,24.92,24.9,24.91,28000.0,17.9627,17.9699,17.9555,17.9627,28000.0
2014-10-02 12:20:00,24.91,24.92,24.89,24.92,7100.0,17.9627,17.9699,17.9483,17.9699,7100.0
2014-10-02 12:25:00,24.92,24.95,24.92,24.95,12800.0,17.9699,17.9915,17.9699,17.9915,12800.0
2014-10-02 12:30:00,24.95,24.96,24.9,24.92,43600.0,17.9915,17.9988,17.9555,17.9699,43600.0
2014-10-02 12:35:00,24.92,24.94,24.92,24.94,9600.0,17.9699,17.9843,17.9699,17.9843,9600.0
2014-10-02 12:40:00,24.93,24.98,24.93,24.97,64800.0,17.9771,18.0132,17.9771,18.006,64800.0
2014-10-02 12:45:00,24.97,25.0,24.97,24.99,37000.0,18.006,18.0276,18.006,18.0204,37000.0
2014-10-02 12:50:00,24.99,25.0,24.97,24.99,42400.0,18.0204,18.0276,18.006,18.0204,42400.0
2014-10-02 12:55:00,24.99,25.01,24.99,25.0,114900.0,18.0204,18.0348,18.0204,18.0276,114900.0
2014-10-02 13:00:00,25.0,25.0,24.99,25.0,31900.0,18.0276,18.0276,18.0204,18.0276,31900.0
2014-10-02 13:05:00,24.99,24.99,24.98,24.98,21100.0,18.0204,18.0204,18.0132,18.0132,21100.0
2014-10-02 13:10:00,24.98,25.01,24.98,25.01,56200.0,18.0132,18.0348,18.0132,18.0348,56200.0
2014-10-02 13:15:00,25.01,25.08,25.01,25.07,65400.0,18.0348,18.0853,18.0348,18.0781,65400.0
2014-10-02 13:20:00,25.07,25.07,25.04,25.05,39600.0,18.0781,18.0781,18.0564,18.0637,39600.0
2014-10-02 13:25:00,25.05,25.06,25.03,25.05,35400.0,18.0637,18.0709,18.0492,18.0637,35400.0
2014-10-02 13:30:00,25.05,25.07,25.05,25.05,32400.0,18.0637,18.0781,18.0637,18.0637,32400.0
2014-10-02 13:35:00,25.05,25.05,25.01,25.02,28600.0,18.0637,18.0637,18.0348,18.042,28600.0
2014-10-02 13:40:00,25.02,25.04,25.01,25.04,10200.0,18.042,18.0564,18.0348,18.0564,10200.0
2014-10-02 13:45:00,25.04,25.05,25.04,25.05,13600.0,18.0564,18.0637,18.0564,18.0637,13600.0
2014-10-02 13:50:00,25.05,25.07,25.05,25.06,47500.0,18.0637,18.0781,18.0637,18.0709,47500.0
2014-10-02 13:55:00,25.06,25.06,25.05,25.06,12000.0,18.0709,18.0709,18.0637,18.0709,12000.0
2014-10-02 14:00:00,25.06,25.07,25.06,25.07,20000.0,18.0709,18.0781,18.0709,18.0781,20000.0
2014-10-02 14:05:00,25.07,25.1,25.07,25.1,83300.0,18.0781,18.0997,18.0781,18.0997,83300.0
2014-10-02 14:10:00,25.09,25.1,25.08,25.09,36900.0,18.0925,18.0997,18.0853,18.0925,36900.0
2014-10-02 14:15:00,25.09,25.09,25.03,25.05,61700.0,18.0925,18.0925,18.0492,18.0637,61700.0
2014-10-02 14:20:00,25.05,25.05,25.01,25.05,17900.0,18.0637,18.0637,18.0348,18.0637,17900.0
2014-10-02 14:25:00,25.05,25.06,25.05,25.06,15000.0,18.0637,18.0709,18.0637,18.0709,15000.0
2014-10-02 14:30:00,25.06,25.06,25.02,25.05,9400.0,18.0709,18.0709,18.042,18.0637,9400.0
2014-10-02 14:35:00,25.05,25.06,25.05,25.06,16600.0,18.0637,18.0709,18.0637,18.0709,16600.0
2014-10-02 14:40:00,25.05,25.05,25.01,25.05,61100.0,18.0637,18.0637,18.0348,18.0637,61100.0
2014-10-02 14:45:00,25.05,25.07,25.05,25.05,23900.0,18.0637,18.0781,18.0637,18.0637,23900.0
2014-10-02 14:50:00,25.05,25.09,25.05,25.09,18600.0,18.0637,18.0925,18.0637,18.0925,18600.0
2014-10-02 14:55:00,25.09,25.09,25.08,25.09,8200.0,18.0925,18.0925,18.0853,18.0925,8200.0
2014-10-02 15:00:00,25.08,25.08,25.05,25.07,36900.0,18.0853,18.0853,18.0637,18.0781,36900.0
2014-10-02 15:05:00,25.07,25.07,25.04,25.05,20200.0,18.0781,18.0781,18.0564,18.0637,20200.0
2014-10-02 15:10:00,25.05,25.07,25.05,25.06,26500.0,18.0637,18.0781,18.0637,18.0709,26500.0
2014-10-02 15:15:00,25.06,25.06,25.03,25.04,19900.0,18.0709,18.0709,18.0492,18.0564,19900.0
2014-10-02 15:20:00,25.03,25.06,25.03,25.04,27200.0,18.0492,18.0709,18.0492,18.0564,27200.0
2014-10-02 15:25:00,25.05,25.06,25.04,25.06,22600.0,18.0637,18.0709,18.0564,18.0709,22600.0
2014-10-02 15:30:00,25.05,25.05,25.03,25.05,14700.0,18.0637,18.0637,18.0492,18.0637,14700.0
2014-10-02 15:35:00,25.05,25.08,25.04,25.07,30300.0,18.0637,18.0853,18.0564,18.0781,30300.0
2014-10-02 15:40:00,25.07,25.07,25.06,25.06,11100.0,18.0781,18.0781,18.0709,18.0709,11100.0
2014-10-02 15:45:00,25.06,25.09,25.05,25.09,65700.0,18.0709,18.0925,18.0637,18.0925,65700.0
2014-10-02 15:50:00,25.09,25.09,25.07,25.07,39300.0,18.0925,18.0925,18.0781,18.0781,39300.0
2014-10-02 15:55:00,25.07,25.1,25.06,25.06,83600.0,18.0781,18.0997,18.0709,18.0709,83600.0
2014-10-03 09:30:00,25.21,25.33,25.05,25.27,166100.0,18.179,18.2656,18.0637,18.2223,166100.0
2014-10-03 09:35:00,25.28,25.28,25.24,25.25,73400.0,18.2295,18.2295,18.2007,18.2079,73400.0
2014-10-03 09:40:00,25.25,25.33,25.25,25.33,60000.0,18.2079,18.2656,18.2079,18.2656,60000.0
2014-10-03 09:45:00,25.32,25.36,25.31,25.31,54300.0,18.2584,18.2872,18.2511,18.2511,54300.0
2014-10-03 09:50:00,25.31,25.33,25.29,25.31,48500.0,18.2511,18.2656,18.2367,18.2511,48500.0
2014-10-03 09:55:00,25.3,25.32,25.26,25.26,43200.0,18.2439,18.2584,18.2151,18.2151,43200.0
2014-10-03 10:00:00,25.26,25.32,25.26,25.31,50400.0,18.2151,18.2584,18.2151,18.2511,50400.0
2014-10-03 10:05:00,25.32,25.33,25.31,25.32,30300.0,18.2584,18.2656,18.2511,18.2584,30300.0
2014-10-03 10:10:00,25.32,25.32,25.29,25.29,19700.0,18.2584,18.2584,18.2367,18.2367,19700.0
2014-10-03 10:15:00,25.29,25.29,25.28,25.28,19100.0,18.2367,18.2367,18.2295,18.2295,19100.0
2014-10-03 10:20:00,25.27,25.27,25.25,25.26,22900.0,18.2223,18.2223,18.2079,18.2151,22900.0
2014-10-03 10:25:00,25.27,25.27,25.21,25.24,20700.0,18.2223,18.2223,18.179,18.2007,20700.0
2014-10-03 10:30:00,25.24,25.25,25.23,25.24,30500.0,18.2007,18.2079,18.1935,18.2007,30500.0
2014-10-03 10:35:00,25.23,25.26,25.23,25.26,16900.0,18.1935,18.2151,18.1935,18.2151,16900.0
2014-10-03 10:40:00,25.25,25.25,25.24,25.24,25800.0,18.2079,18.2079,18.2007,18.2007,25800.0
2014-10-03 10:45:00,25.24,25.27,25.23,25.26,47200.0,18.2007,18.2223,18.1935,18.2151,47200.0
2014-10-03 10:50:00,25.26,25.26,25.25,25.26,8800.0,18.2151,18.2151,18.2079,18.2151,8800.0
2014-10-03 10:55:00,25.25,25.25,25.25,25.25,17200.0,18.2079,18.2079,18.2079,18.2079,17200.0
2014-10-03 11:00:00,25.25,25.26,25.25,25.26,8800.0,18.2079,18.2151,18.2079,18.2151,8800.0
2014-10-03 11:05:00,25.26,25.26,25.26,25.26,3500.0,18.2151,18.2151,18.2151,18.2151,3500.0
2014-10-03 11:10:00,25.26,25.27,25.26,25.27,9300.0,18.2151,18.2223,18.2151,18.2223,9300.0
2014-10-03 11:15:00,25.26,25.26,25.25,25.25,20400.0,18.2151,18.2151,18.2079,18.2079,20400.0
2014-10-03 11:20:00,25.25,25.27,25.25,25.26,28000.0,18.2079,18.2223,18.2079,18.2151,28000.0
2014-10-03 11:25:00,25.26,25.27,25.26,25.26,15500.0,18.2151,18.2223,18.2151,18.2151,15500.0
2014-10-03 11:30:00,25.26,25.26,25.25,25.25,18800.0,18.2151,18.2151,18.2079,18.2079,18800.0
2014-10-03 11:35:00,25.25,25.26,25.25,25.25,29500.0,18.2079,18.2151,18.2079,18.2079,29500.0
2014-10-03 11:40:00,25.25,25.25,25.24,25.24,6700.0,18.2079,18.2079,18.2007,18.2007,6700.0
2014-10-03 11:45:00,25.23,25.23,25.21,25.21,10900.0,18.1935,18.1935,18.179,18.179,10900.0
2014-10-03 11:50:00,25.21,25.26,25.2,25.26,36100.0,18.179,18.2151,18.1718,18.2151,36100.0
2014-10-03 11:55:00,25.26,25.26,25.24,25.24,38500.0,18.2151,18.2151,18.2007,18.2007,38500.0
2014-10-03 12:00:00,25.24,25.25,25.23,25.25,37500.0,18.2007,18.2079,18.1935,18.2079,37500.0
2014-10-03 12:05:00,25.25,25.25,25.22,25.22,9200.0,18.2079,18.2079,18.1862,18.1862,9200.0
2014-10-03 12:10:00,25.23,25.25,25.23,25.24,19300.0,18.1935,18.2079,18.1935,18.2007,19300.0
2014-10-03 12:15:00,25.24,25.25,25.22,25.24,34500.0,18.2007,18.2079,18.1862,18.2007,34500.0
2014-10-03 12:20:00,25.24,25.26,25.24,25.26,20800.0,18.2007,18.2151,18.2007,18.2151,20800.0
2014-10-03 12:25:00,25.26,25.26,25.25,25.25,31700.0,18.2151,18.2151,18.2079,18.2079,31700.0
2014-10-03 12:30:00,25.25,25.26,25.25,25.25,16300.0,18.2079,18.2151,18.2079,18.2079,16300.0
2014-10-03 12:35:00,25.25,25.25,25.24,25.25,29700.0,18.2079,18.2079,18.2007,18.2079,29700.0
2014-10-03 12:40:00,25.25,25.26,25.24,25.25,42600.0,18.2079,18.2151,18.2007,18.2079,42600.0
2014-10-03 12:45:00,25.25,25.26,25.24,25.26,9800.0,18.2079,18.2151,18.2007,18.2151,9800.0
2014-10-03 12:50:00,25.26,25.26,25.26,25.26,8000.0,18.2151,18.2151,18.2151,18.2151,8000.0
2014-10-03 12:55:00,25.27,25.28,25.27,25.27,26200.0,18.2223,18.2295,18.2223,18.2223,26200.0
2014-10-03 13:00:00,25.26,25.28,25.26,25.28,26600.0,18.2151,18.2295,18.2151,18.2295,26600.0
2014-10-03 13:05:00,25.27,25.28,25.27,25.27,1300.0,18.2223,18.2295,18.2223,18.2223,1300.0
2014-10-03 13:10:00,25.28,25.3,25.28,25.3,20100.0,18.2295,18.2439,18.2295,18.2439,20100.0
2014-10-03 13:15:00,25.29,25.29,25.28,25.29,11700.0,18.2367,18.2367,18.2295,18.2367,11700.0
2014-10-03 13:20:00,25.29,25.29,25.28,25.28,2200.0,18.2367,18.2367,18.2295,18.2295,2200.0
2014-10-03 13:25:00,25.28,25.3,25.27,25.3,35300.0,18.2295,18.2439,18.2223,18.2439,35300.0
2014-10-03 13:30:00,25.3,25.31,25.28,25.28,21300.0,18.2439,18.2511,18.2295,18.2295,21300.0
2014-10-03 13:35:00,25.28,25.29,25.27,25.29,2700.0,18.2295,18.2367,18.2223,18.2367,2700.0
2014-10-03 13:40:00,25.3,25.3,25.3,25.3,3300.0,18.2439,18.2439,18.2439,18.2439,3300.0
2014-10-03 13:45:00,25.3,25.3,25.3,25.3,1100.0,18.2439,18.2439,18.2439,18.2439,1100.0
2014-10-03 13:50:00,25.3,25.31,25.3,25.31,18300.0,18.2439,18.2511,18.2439,18.2511,18300.0
2014-10-03 13:55:00,25.31,25.31,25.28,25.29,11000.0,18.2511,18.2511,18.2295,18.2367,11000.0
2014-10-03 14:00:00,25.3,25.31,25.3,25.31,48500.0,18.2439,18.2511,18.2439,18.2511,48500.0
2014-10-03 14:05:00,25.31,25.31,25.3,25.3,5200.0,18.2511,18.2511,18.2439,18.2439,5200.0
2014-10-03 14:10:00,25.3,25.3,25.29,25.29,6900.0,18.2439,18.2439,18.2367,18.2367,6900.0
2014-10-03 14:15:00,25.3,25.3,25.3,25.3,1500.0,18.2439,18.2439,18.2439,18.2439,1500.0
2014-10-03 14:20:00,25.3,25.34,25.3,25.34,19800.0,18.2439,18.2728,18.2439,18.2728,19800.0
2014-10-03 14:25:00,25.34,25.36,25.33,25.33,79200.0,18.2728,18.2872,18.2656,18.2656,79200.0
2014-10-03 14:30:00,25.33,25.35,25.33,25.33,15500.0,18.2656,18.28,18.2656,18.2656,15500.0
2014-10-03 14:35:00,25.33,25.34,25.33,25.34,2900.0,18.2656,18.2728,18.2656,18.2728,2900.0
2014-10-03 14:40:00,25.35,25.35,25.34,25.35,13500.0,18.28,18.28,18.2728,18.28,13500.0
2014-10-03 14:45:00,25.34,25.35,25.34,25.34,23300.0,18.2728,18.28,18.2728,18.2728,23300.0
2014-10-03 14:50:00,25.34,25.34,25.33,25.33,12400.0,18.2728,18.2728,18.2656,18.2656,12400.0
2014-10-03 14:55:00,25.33,25.33,25.33,25.33,4000.0,18.2656,18.2656,18.2656,18.2656,4000.0
2014-10-03 15:00:00,25.33,25.35,25.33,25.35,21500.0,18.2656,18.28,18.2656,18.28,21500.0
2014-10-03 15:05:00,25.35,25.35,25.33,25.33,6300.0,18.28,18.28,18.2656,18.2656,6300.0
2014-10-03 15:10:00,25.33,25.35,25.33,25.34,39500.0,18.2656,18.28,18.2656,18.2728,39500.0
2014-10-03 15:15:00,25.34,25.35,25.32,25.33,72500.0,18.2728,18.28,18.2584,18.2656,72500.0
2014-10-03 15:20:00,25.33,25.34,25.33,25.33,37700.0,18.2656,18.2728,18.2656,18.2656,37700.0
2014-10-03 15:25:00,25.33,25.35,25.33,25.33,53100.0,18.2656,18.28,18.2656,18.2656,53100.0
2014-10-03 15:30:00,25.33,25.33,25.28,25.29,80800.0,18.2656,18.2656,18.2295,18.2367,80800.0
2014-10-03 15:35:00,25.29,25.3,25.28,25.28,33300.0,18.2367,18.2439,18.2295,18.2295,33300.0
2014-10-03 15:40:00,25.28,25.3,25.28,25.3,61500.0,18.2295,18.2439,18.2295,18.2439,61500.0
2014-10-03 15:45:00,25.3,25.33,25.3,25.33,77700.0,18.2439,18.2656,18.2439,18.2656,77700.0
2014-10-03 15:50:00,25.33,25.35,25.33,25.34,81200.0,18.2656,18.28,18.2656,18.2728,81200.0
2014-10-03 15:55:00,25.34,25.34,25.3,25.3,109700.0,18.2728,18.2728,18.2439,18.2439,109700.0
2014-10-06 09:30:00,25.38,25.38,25.27,25.31,137500.0,18.3016,18.3016,18.2223,18.2511,137500.0
2014-10-06 09:35:00,25.34,25.39,25.33,25.33,71200.0,18.2728,18.3088,18.2656,18.2656,71200.0
2014-10-06 09:40:00,25.34,25.35,25.32,25.34,28800.0,18.2728,18.28,18.2584,18.2728,28800.0
2014-10-06 09:45:00,25.34,25.34,25.33,25.33,21500.0,18.2728,18.2728,18.2656,18.2656,21500.0
2014-10-06 09:50:00,25.33,25.35,25.32,25.33,26700.0,18.2656,18.28,18.2584,18.2656,26700.0
2014-10-06 09:55:00,25.33,25.36,25.32,25.34,94400.0,18.2656,18.2872,18.2584,18.2728,94400.0
2014-10-06 10:00:00,25.35,25.35,25.33,25.34,47500.0,18.28,18.28,18.2656,18.2728,47500.0
2014-10-06 10:05:00,25.34,25.35,25.33,25.33,22000.0,18.2728,18.28,18.2656,18.2656,22000.0
2014-10-06 10:10:00,25.33,25.34,25.3,25.3,49600.0,18.2656,18.2728,18.2439,18.2439,49600.0
2014-10-06 10:15:00,25.3,25.3,25.28,25.28,13200.0,18.2439,18.2439,18.2295,18.2295,13200.0
2014-10-06 10:20:00,25.28,25.29,25.25,25.25,24500.0,18.2295,18.2367,18.2079,18.2079,24500.0
2014-10-06 10:25:00,25.24,25.25,25.2,25.25,38600.0,18.2007,18.2079,18.1718,18.2079,38600.0
2014-10-06 10:30:00,25.25,25.25,25.24,25.25,15500.0,18.2079,18.2079,18.2007,18.2079,15500.0
2014-10-06 10:35:00,25.25,25.25,25.25,25.25,26900.0,18.2079,18.2079,18.2079,18.2079,26900.0
2014-10-06 10:40:00,25.25,25.25,25.23,25.25,12100.0,18.2079,18.2079,18.1935,18.2079,12100.0
2014-10-06 10:45:00,25.25,25.25,25.23,25.23,39900.0,18.2079,18.2079,18.1935,18.1935,39900.0
2014-10-06 10:50:00,25.22,25.23,25.21,25.21,29900.0,18.1862,18.1935,18.179,18.179,29900.0
2014-10-06 10:55:00,25.21,25.22,25.2,25.21,49100.0,18.179,18.1862,18.1718,18.179,49100.0
2014-10-06 11:00:00,25.2,25.2,25.18,25.2,16400.0,18.1718,18.1718,18.1574,18.1718,16400.0
2014-10-06 11:05:00,25.19,25.2,25.18,25.2,16700.0,18.1646,18.1718,18.1574,18.1718,16700.0
2014-10-06 11:10:00,25.19,25.19,25.19,25.19,2500.0,18.1646,18.1646,18.1646,18.1646,2500.0
2014-10-06 11:15:00,25.19,25.19,25.14,25.17,23300.0,18.1646,18.1646,18.1286,18.1502,23300.0
2014-10-06 11:20:00,25.16,25.16,25.14,25.14,31500.0,18.143,18.143,18.1286,18.1286,31500.0
2014-10-06 11:25:00,25.15,25.16,25.12,25.13,14700.0,18.1358,18.143,18.1141,18.1213,14700.0
2014-10-06 11:30:00,25.13,25.15,25.12,25.12,24000.0,18.1213,18.1358,18.1141,18.1141,24000.0
2014-10-06 11:35:00,25.12,25.12,25.1,25.1,12000.0,18.1141,18.1141,18.0997,18.0997,12000.0
2014-10-06 11:40:00,25.1,25.1,25.03,25.04,37500.0,18.0997,18.0997,18.0492,18.0564,37500.0
2014-10-06 11:45:00,25.03,25.03,24.98,24.99,63800.0,18.0492,18.0492,18.0132,18.0204,63800.0
2014-10-06 11:50:00,24.99,25.01,24.99,25.0,42300.0,18.0204,18.0348,18.0204,18.0276,42300.0
2014-10-06 11:55:00,24.99,25.02,24.98,25.0,93200.0,18.0204,18.042,18.0132,18.0276,93200.0
2014-10-06 12:00:00,25.0,25.04,24.97,24.97,94200.0,18.0276,18.0564,18.006,18.006,94200.0
2014-10-06 12:05:00,24.96,25.03,24.96,25.02,202000.0,17.9988,18.0492,17.9988,18.042,202000.0
2014-10-06 12:10:00,25.01,25.02,24.99,24.99,46400.0,18.0348,18.042,18.0204,18.0204,46400.0
2014-10-06 12:15:00,24.99,25.02,24.99,25.02,58900.0,18.0204,18.042,18.0204,18.042,58900.0
2014-10-06 12:20:00,25.01,25.02,24.98,25.0,72900.0,18.0348,18.042,18.0132,18.0276,72900.0
2014-10-06 12:25:00,25.01,25.04,25.01,25.02,7500.0,18.0348,18.0564,18.0348,18.042,7500.0
2014-10-06 12:30:00,25.03,25.03,25.0,25.03,9000.0,18.0492,18.0492,18.0276,18.0492,9000.0
2014-10-06 12:35:00,25.03,25.04,25.03,25.04,15700.0,18.0492,18.0564,18.0492,18.0564,15700.0
2014-10-06 12:40:00,25.05,25.06,25.0,25.0,16000.0,18.0637,18.0709,18.0276,18.0276,16000.0
2014-10-06 12:45:00,25.0,25.0,24.98,24.99,40500.0,18.0276,18.0276,18.0132,18.0204,40500.0
2014-10-06 12:50:00,25.0,25.02,25.0,25.01,10000.0,18.0276,18.042,18.0276,18.0348,10000.0
2014-10-06 12:55:00,25.02,25.02,24.99,25.01,17800.0,18.042,18.042,18.0204,18.0348,17800.0
2014-10-06 13:00:00,25.01,25.05,24.99,25.04,20500.0,18.0348,18.0637,18.0204,18.0564,20500.0
2014-10-06 13:05:00,25.04,25.06,25.04,25.05,11100.0,18.0564,18.0709,18.0564,18.0637,11100.0
2014-10-06 13:10:00,25.05,25.05,25.03,25.05,7000.0,18.0637,18.0637,18.0492,18.0637,7000.0
2014-10-06 13:15:00,25.06,25.07,25.06,25.07,4000.0,18.0709,18.0781,18.0709,18.0781,4000.0
2014-10-06 13:20:00,25.08,25.09,25.07,25.09,10700.0,18.0853,18.0925,18.0781,18.0925,10700.0
2014-10-06 13:25:00,25.1,25.12,25.1,25.11,7400.0,18.0997,18.1141,18.0997,18.1069,7400.0
2014-10-06 13:30:00,25.12,25.12,25.08,25.1,13800.0,18.1141,18.1141,18.0853,18.0997,13800.0
2014-10-06 13:35:00,25.1,25.1,25.09,25.09,3400.0,18.0997,18.0997,18.0925,18.0925,3400.0
2014-10-06 13:40:00,25.09,25.09,25.08,25.08,7200.0,18.0925,18.0925,18.0853,18.0853,7200.0
2014-10-06 13:45:00,25.08,25.08,25.07,25.07,4700.0,18.0853,18.0853,18.0781,18.0781,4700.0
2014-10-06 13:50:00,25.06,25.08,25.05,25.08,12500.0,18.0709,18.0853,18.0637,18.0853,12500.0
2014-10-06 13:55:00,25.08,25.09,25.07,25.08,9300.0,18.0853,18.0925,18.0781,18.0853,9300.0
2014-10-06 14:00:00,25.08,25.09,25.07,25.07,15600.0,18.0853,18.0925,18.0781,18.0781,15600.0
2014-10-06 14:05:00,25.08,25.08,25.05,25.05,4000.0,18.0853,18.0853,18.0637,18.0637,4000.0
2014-10-06 14:10:00,25.05,25.05,25.04,25.05,4300.0,18.0637,18.0637,18.0564,18.0637,4300.0
2014-10-06 14:15:00,25.06,25.08,25.04,25.07,13200.0,18.0709,18.0853,18.0564,18.0781,13200.0
2014-10-06 14:20:00,25.08,25.1,25.08,25.1,25800.0,18.0853,18.0997,18.0853,18.0997,25800.0
2014-10-06 14:25:00,25.09,25.1,25.08,25.1,6600.0,18.0925,18.0997,18.0853,18.0997,6600.0
2014-10-06 14:30:00,25.09,25.09,25.09,25.09,6100.0,18.0925,18.0925,18.0925,18.0925,6100.0
2014-10-06 14:35:00,25.09,25.09,25.08,25.08,9600.0,18.0925,18.0925,18.0853,18.0853,9600.0
2014-10-06 14:40:00,25.07,25.07,25.07,25.07,13900.0,18.0781,18.0781,18.0781,18.0781,13900.0
2014-10-06 14:45:00,25.08,25.08,25.05,25.05,10200.0,18.0853,18.0853,18.0637,18.0637,10200.0
2014-10-06 14:50:00,25.06,25.07,25.06,25.07,6600.0,18.0709,18.0781,18.0709,18.0781,6600.0
2014-10-06 14:55:00,25.08,25.09,25.06,25.06,16300.0,18.0853,18.0925,18.0709,18.0709,16300.0
2014-10-06 15:00:00,25.06,25.06,25.02,25.02,12600.0,18.0709,18.0709,18.042,18.042,12600.0
2014-10-06 15:05:00,25.02,25.04,25.0,25.01,12600.0,18.042,18.0564,18.0276,18.0348,12600.0
2014-10-06 15:10:00,25.01,25.02,25.01,25.02,16200.0,18.0348,18.042,18.0348,18.042,16200.0
2014-10-06 15:15:00,25.01,25.05,25.01,25.04,11000.0,18.0348,18.0637,18.0348,18.0564,11000.0
2014-10-06 15:20:00,25.03,25.08,25.02,25.08,27400.0,18.0492,18.0853,18.042,18.0853,27400.0
2014-10-06 15:25:00,25.07,25.08,25.06,25.07,39700.0,18.0781,18.0853,18.0709,18.0781,39700.0
2014-10-06 15:30:00,25.06,25.06,25.04,25.06,25500.0,18.0709,18.0709,18.0564,18.0709,25500.0
2014-10-06 15:35:00,25.06,25.08,25.06,25.07,30500.0,18.0709,18.0853,18.0709,18.0781,30500.0
2014-10-06 15:40:00,25.07,25.07,25.05,25.06,17700.0,18.0781,18.0781,18.0637,18.0709,17700.0
2014-10-06 15:45:00,25.06,25.06,25.04,25.05,26500.0,18.0709,18.0709,18.0564,18.0637,26500.0
2014-10-06 15:50:00,25.05,25.05,25.0,25.01,112900.0,18.0637,18.0637,18.0276,18.0348,112900.0
2014-10-06 15:55:00,25.01,25.03,25.0,25.01,52500.0,18.0348,18.0492,18.0276,18.0348,52500.0
2014-10-07 09:30:00,25.0,25.01,24.93,25.01,123100.0,18.0276,18.0348,17.9771,18.0348,123100.0
2014-10-07 09:35:00,25.0,25.02,24.96,25.02,67900.0,18.0276,18.042,17.9988,18.042,67900.0
2014-10-07 09:40:00,25.02,25.06,24.96,24.97,104100.0,18.042,18.0709,17.9988,18.006,104100.0
2014-10-07 09:45:00,24.98,24.98,24.93,24.97,67000.0,18.0132,18.0132,17.9771,18.006,67000.0
2014-10-07 09:50:00,24.98,25.02,24.95,25.01,89000.0,18.0132,18.042,17.9915,18.0348,89000.0
2014-10-07 09:55:00,25.0,25.05,25.0,25.05,54900.0,18.0276,18.0637,18.0276,18.0637,54900.0
2014-10-07 10:00:00,25.06,25.09,25.05,25.05,44400.0,18.0709,18.0925,18.0637,18.0637,44400.0
2014-10-07 10:05:00,25.06,25.07,25.04,25.07,22100.0,18.0709,18.0781,18.0564,18.0781,22100.0
2014-10-07 10:10:00,25.08,25.08,25.03,25.03,13100.0,18.0853,18.0853,18.0492,18.0492,13100.0
2014-10-07 10:15:00,25.03,25.03,25.01,25.01,22700.0,18.0492,18.0492,18.0348,18.0348,22700.0
2014-10-07 10:20:00,25.02,25.03,25.0,25.01,35000.0,18.042,18.0492,18.0276,18.0348,35000.0
2014-10-07 10:25:00,25.01,25.02,25.0,25.02,15200.0,18.0348,18.042,18.0276,18.042,15200.0
2014-10-07 10:30:00,25.03,25.08,25.03,25.06,34400.0,18.0492,18.0853,18.0492,18.0709,34400.0
2014-10-07 10:35:00,25.06,25.07,25.05,25.05,24500.0,18.0709,18.0781,18.0637,18.0637,24500.0
2014-10-07 10:40:00,25.05,25.08,25.05,25.07,18000.0,18.0637,18.0853,18.0637,18.0781,18000.0
2014-10-07 10:45:00,25.08,25.09,25.06,25.06,24500.0,18.0853,18.0925,18.0709,18.0709,24500.0
2014-10-07 10:50:00,25.07,25.08,25.06,25.06,22600.0,18.0781,18.0853,18.0709,18.0709,22600.0
2014-10-07 10:55:00,25.05,25.05,25.0,25.0,14500.0,18.0637,18.0637,18.0276,18.0276,14500.0
2014-10-07 11:00:00,25.0,25.0,24.98,24.98,19700.0,18.0276,18.0276,18.0132,18.0132,19700.0
2014-10-07 11:05:00,24.99,25.0,24.97,25.0,23100.0,18.0204,18.0276,18.006,18.0276,23100.0
2014-10-07 11:10:00,25.0,25.0,24.98,24.98,24000.0,18.0276,18.0276,18.0132,18.0132,24000.0
2014-10-07 11:15:00,24.97,24.97,24.94,24.97,8100.0,18.006,18.006,17.9843,18.006,8100.0
2014-10-07 11:20:00,24.97,24.98,24.95,24.95,15600.0,18.006,18.0132,17.9915,17.9915,15600.0
2014-10-07 11:25:00,24.94,24.98,24.94,24.97,29000.0,17.9843,18.0132,17.9843,18.006,29000.0
2014-10-07 11:30:00,24.96,24.97,24.95,24.96,21900.0,17.9988,18.006,17.9915,17.9988,21900.0
2014-10-07 11:35:00,24.95,24.96,24.93,24.94,60000.0,17.9915,17.9988,17.9771,17.9843,60000.0
2014-10-07 11:40:00,24.95,25.0,24.95,25.0,60500.0,17.9915,18.0276,17.9915,18.0276,60500.0
2014-10-07 11:45:00,25.0,25.01,24.97,24.98,35000.0,18.0276,18.0348,18.006,18.0132,35000.0
2014-10-07 11:50:00,24.99,24.99,24.94,24.95,58900.0,18.0204,18.0204,17.9843,17.9915,58900.0
2014-10-07 11:55:00,24.95,24.96,24.94,24.94,41800.0,17.9915,17.9988,17.9843,17.9843,41800.0
2014-10-07 12:00:00,24.93,24.94,24.92,24.92,29300.0,17.9771,17.9843,17.9699,17.9699,29300.0
2014-10-07 12:05:00,24.92,24.93,24.91,24.93,79000.0,17.9699,17.9771,17.9627,17.9771,79000.0
2014-10-07 12:10:00,24.93,24.93,24.9,24.92,50500.0,17.9771,17.9771,17.9555,17.9699,50500.0
2014-10-07 12:15:00,24.92,24.92,24.91,24.92,21400.0,17.9699,17.9699,17.9627,17.9699,21400.0
2014-10-07 12:20:00,24.93,24.93,24.91,24.91,16700.0,17.9771,17.9771,17.9627,17.9627,16700.0
2014-10-07 12:25:00,24.91,24.91,24.9,24.9,43500.0,17.9627,17.9627,17.9555,17.9555,43500.0
2014-10-07 12:30:00,24.91,24.91,24.88,24.88,24700.0,17.9627,17.9627,17.9411,17.9411,24700.0
2014-10-07 12:35:00,24.88,24.88,24.88,24.88,0.0,17.9411,17.9411,17.9411,17.9411,0.0
2014-10-07 12:40:00,24.89,24.9,24.89,24.9,6300.0,17.9483,17.9555,17.9483,17.9555,6300.0
2014-10-07 12:45:00,24.9,24.91,24.89,24.89,12300.0,17.9555,17.9627,17.9483,17.9483,12300.0
2014-10-07 12:50:00,24.88,24.88,24.87,24.87,4500.0,17.9411,17.9411,17.9339,17.9339,4500.0
2014-10-07 12:55:00,24.87,24.87,24.86,24.86,7900.0,17.9339,17.9339,17.9266,17.9266,7900.0
2014-10-07 13:00:00,24.86,24.86,24.84,24.86,12900.0,17.9266,17.9266,17.9122,17.9266,12900.0
2014-10-07 13:05:00,24.86,24.86,24.85,24.85,12800.0,17.9266,17.9266,17.9194,17.9194,12800.0
2014-10-07 13:10:00,24.86,24.87,24.85,24.87,9400.0,17.9266,17.9339,17.9194,17.9339,9400.0
2014-10-07 13:15:00,24.88,24.89,24.88,24.88,11400.0,17.9411,17.9483,17.9411,17.9411,11400.0
2014-10-07 13:20:00,24.88,24.89,24.88,24.89,11700.0,17.9411,17.9483,17.9411,17.9483,11700.0
2014-10-07 13:25:00,24.89,24.91,24.89,24.91,6900.0,17.9483,17.9627,17.9483,17.9627,6900.0
2014-10-07 13:30:00,24.91,24.92,24.91,24.91,4300.0,17.9627,17.9699,17.9627,17.9627,4300.0
2014-10-07 13:35:00,24.91,24.91,24.89,24.89,20400.0,17.9627,17.9627,17.9483,17.9483,20400.0
2014-10-07 13:40:00,24.89,24.89,24.86,24.86,26300.0,17.9483,17.9483,17.9266,17.9266,26300.0
2014-10-07 13:45:00,24.85,24.87,24.85,24.86,8800.0,17.9194,17.9339,17.9194,17.9266,8800.0
2014-10-07 13:50:00,24.87,24.89,24.87,24.89,3400.0,17.9339,17.9483,17.9339,17.9483,3400.0
2014-10-07 13:55:00,24.9,24.9,24.88,24.88,16100.0,17.9555,17.9555,17.9411,17.9411,16100.0
2014-10-07 14:00:00,24.88,24.88,24.85,24.85,5500.0,17.9411,17.9411,17.9194,17.9194,5500.0
2014-10-07 14:05:00,24.85,24.85,24.82,24.83,27300.0,17.9194,17.9194,17.8978,17.905,27300.0
2014-10-07 14:10:00,24.83,24.85,24.82,24.85,14700.0,17.905,17.9194,17.8978,17.9194,14700.0
2014-10-07 14:15:00,24.84,24.84,24.82,24.82,7400.0,17.9122,17.9122,17.8978,17.8978,7400.0
2014-10-07 14:20:00,24.83,24.83,24.78,24.8,25700.0,17.905,17.905,17.869,17.8834,25700.0
2014-10-07 14:25:00,24.79,24.79,24.76,24.76,19500.0,17.8762,17.8762,17.8545,17.8545,19500.0
2014-10-07 14:30:00,24.76,24.77,24.73,24.77,29300.0,17.8545,17.8618,17.8329,17.8618,29300.0
2014-10-07 14:35:00,24.76,24.78,24.75,24.77,22700.0,17.8545,17.869,17.8473,17.8618,22700.0
2014-10-07 14:40:00,24.77,24.77,24.74,24.74,48000.0,17.8618,17.8618,17.8401,17.8401,48000.0
2014-10-07 14:45:00,24.74,24.75,24.73,24.73,19000.0,17.8401,17.8473,17.8329,17.8329,19000.0
2014-10-07 14:50:00,24.72,24.74,24.69,24.69,40000.0,17.8257,17.8401,17.8041,17.8041,40000.0
2014-10-07 14:55:00,24.69,24.7,24.66,24.68,51400.0,17.8041,17.8113,17.7824,17.7969,51400.0
2014-10-07 15:00:00,24.68,24.71,24.66,24.7,18900.0,17.7969,17.8185,17.7824,17.8113,18900.0
2014-10-07 15:05:00,24.7,24.71,24.69,24.71,17900.0,17.8113,17.8185,17.8041,17.8185,17900.0
2014-10-07 15:10:00,24.7,24.71,24.67,24.7,25000.0,17.8113,17.8185,17.7896,17.8113,25000.0
2014-10-07 15:15:00,24.71,24.71,24.65,24.66,40800.0,17.8185,17.8185,17.7752,17.7824,40800.0
2014-10-07 15:20:00,24.66,24.67,24.62,24.63,33300.0,17.7824,17.7896,17.7536,17.7608,33300.0
2014-10-07 15:25:00,24.64,24.68,24.64,24.68,43600.0,17.768,17.7969,17.768,17.7969,43600.0
2014-10-07 15:30:00,24.68,24.71,24.68,24.71,76600.0,17.7969,17.8185,17.7969,17.8185,76600.0
2014-10-07 15:35:00,24.71,24.71,24.66,24.66,86100.0,17.8185,17.8185,17.7824,17.7824,86100.0
2014-10-07 15:40:00,24.66,24.67,24.59,24.6,80800.0,17.7824,17.7896,17.732,17.7392,80800.0
2014-10-07 15:45:00,24.61,24.68,24.61,24.66,42100.0,17.7464,17.7969,17.7464,17.7824,42100.0
2014-10-07 15:50:00,24.65,24.66,24.63,24.64,81400.0,17.7752,17.7824,17.7608,17.768,81400.0
2014-10-07 15:55:00,24.64,24.64,24.62,24.63,92400.0,17.768,17.768,17.7536,17.7608,92400.0
2014-10-08 09:30:00,24.54,24.65,24.53,24.56,69800.0,17.6959,17.7752,17.6887,17.7103,69800.0
2014-10-08 09:35:00,24.58,24.61,24.55,24.57,67900.0,17.7247,17.7464,17.7031,17.7175,67900.0
2014-10-08 09:40:00,24.58,24.59,24.54,24.56,72900.0,17.7247,17.732,17.6959,17.7103,72900.0
2014-10-08 09:45:00,24.55,24.55,24.48,24.5,82600.0,17.7031,17.7031,17.6526,17.6671,82600.0
2014-10-08 09:50:00,24.5,24.5,24.47,24.47,93400.0,17.6671,17.6671,17.6454,17.6454,93400.0
2014-10-08 09:55:00,24.46,24.47,24.41,24.44,55700.0,17.6382,17.6454,17.6022,17.6238,55700.0
2014-10-08 10:00:00,24.43,24.47,24.35,24.36,61200.0,17.6166,17.6454,17.5589,17.5661,61200.0
2014-10-08 10:05:00,24.36,24.41,24.3,24.41,88400.0,17.5661,17.6022,17.5228,17.6022,88400.0
2014-10-08 10:10:00,24.41,24.45,24.39,24.44,48200.0,17.6022,17.631,17.5877,17.6238,48200.0
2014-10-08 10:15:00,24.44,24.44,24.38,24.38,24400.0,17.6238,17.6238,17.5805,17.5805,24400.0
2014-10-08 10:20:00,24.37,24.37,24.35,24.35,18100.0,17.5733,17.5733,17.5589,17.5589,18100.0
2014-10-08 10:25:00,24.35,24.39,24.34,24.38,30500.0,17.5589,17.5877,17.5517,17.5805,30500.0
2014-10-08 10:30:00,24.38,24.41,24.37,24.38,32300.0,17.5805,17.6022,17.5733,17.5805,32300.0
2014-10-08 10:35:00,24.38,24.39,24.32,24.34,34400.0,17.5805,17.5877,17.5373,17.5517,34400.0
2014-10-08 10:40:00,24.35,24.35,24.3,24.31,43000.0,17.5589,17.5589,17.5228,17.53,43000.0
2014-10-08 10:45:00,24.3,24.31,24.26,24.28,107000.0,17.5228,17.53,17.494,17.5084,107000.0
2014-10-08 10:50:00,24.28,24.28,24.25,24.25,34400.0,17.5084,17.5084,17.4868,17.4868,34400.0
2014-10-08 10:55:00,24.25,24.27,24.25,24.26,32400.0,17.4868,17.5012,17.4868,17.494,32400.0
2014-10-08 11:00:00,24.25,24.27,24.23,24.23,35600.0,17.4868,17.5012,17.4724,17.4724,35600.0
2014-10-08 11:05:00,24.23,24.25,24.23,24.25,34200.0,17.4724,17.4868,17.4724,17.4868,34200.0
2014-10-08 11:10:00,24.25,24.27,24.25,24.25,40200.0,17.4868,17.5012,17.4868,17.4868,40200.0
2014-10-08 11:15:00,24.25,24.25,24.18,24.19,93300.0,17.4868,17.4868,17.4363,17.4435,93300.0
2014-10-08 11:20:00,24.19,24.27,24.18,24.26,63500.0,17.4435,17.5012,17.4363,17.494,63500.0
2014-10-08 11:25:00,24.26,24.31,24.24,24.3,74900.0,17.494,17.53,17.4796,17.5228,74900.0
2014-10-08 11:30:00,24.3,24.34,24.29,24.32,31900.0,17.5228,17.5517,17.5156,17.5373,31900.0
2014-10-08 11:35:00,24.32,24.33,24.31,24.31,25700.0,17.5373,17.5445,17.53,17.53,25700.0
2014-10-08 11:40:00,24.31,24.31,24.29,24.29,20600.0,17.53,17.53,17.5156,17.5156,20600.0
2014-10-08 11:45:00,24.29,24.3,24.28,24.3,13700.0,17.5156,17.5228,17.5084,17.5228,13700.0
2014-10-08 11:50:00,24.3,24.35,24.3,24.35,35700.0,17.5228,17.5589,17.5228,17.5589,35700.0
2014-10-08 11:55:00,24.35,24.35,24.33,24.35,17900.0,17.5589,17.5589,17.5445,17.5589,17900.0
2014-10-08 12:00:00,24.35,24.35,24.34,24.35,33700.0,17.5589,17.5589,17.5517,17.5589,33700.0
2014-10-08 12:05:00,24.35,24.35,24.31,24.31,84100.0,17.5589,17.5589,17.53,17.53,84100.0
2014-10-08 12:10:00,24.31,24.36,24.31,24.35,52700.0,17.53,17.5661,17.53,17.5589,52700.0
2014-10-08 12:15:00,24.36,24.36,24.35,24.36,4900.0,17.5661,17.5661,17.5589,17.5661,4900.0
2014-10-08 12:20:00,24.35,24.35,24.32,24.33,10400.0,17.5589,17.5589,17.5373,17.5445,10400.0
2014-10-08 12:25:00,24.32,24.33,24.28,24.28,14600.0,17.5373,17.5445,17.5084,17.5084,14600.0
2014-10-08 12:30:00,24.29,24.29,24.26,24.28,20700.0,17.5156,17.5156,17.494,17.5084,20700.0
2014-10-08 12:35:00,24.28,24.28,24.27,24.27,60000.0,17.5084,17.5084,17.5012,17.5012,60000.0
2014-10-08 12:40:00,24.27,24.3,24.26,24.3,21300.0,17.5012,17.5228,17.494,17.5228,21300.0
2014-10-08 12:45:00,24.3,24.3,24.26,24.27,19500.0,17.5228,17.5228,17.494,17.5012,19500.0
2014-10-08 12:50:00,24.27,24.28,24.25,24.25,26100.0,17.5012,17.5084,17.4868,17.4868,26100.0
2014-10-08 12:55:00,24.25,24.25,24.25,24.25,7900.0,17.4868,17.4868,17.4868,17.4868,7900.0
2014-10-08 13:00:00,24.25,24.28,24.25,24.28,33400.0,17.4868,17.5084,17.4868,17.5084,33400.0
2014-10-08 13:05:00,24.28,24.29,24.26,24.29,24900.0,17.5084,17.5156,17.494,17.5156,24900.0
2014-10-08 13:10:00,24.28,24.3,24.28,24.28,5100.0,17.5084,17.5228,17.5084,17.5084,5100.0
2014-10-08 13:15:00,24.29,24.3,24.28,24.3,3100.0,17.5156,17.5228,17.5084,17.5228,3100.0
2014-10-08 13:20:00,24.29,24.3,24.28,24.28,6400.0,17.5156,17.5228,17.5084,17.5084,6400.0
2014-10-08 13:25:00,24.28,24.3,24.28,24.28,7300.0,17.5084,17.5228,17.5084,17.5084,7300.0
2014-10-08 13:30:00,24.28,24.29,24.28,24.29,8100.0,17.5084,17.5156,17.5084,17.5156,8100.0
2014-10-08 13:35:00,24.3,24.31,24.3,24.31,11900.0,17.5228,17.53,17.5228,17.53,11900.0
2014-10-08 13:40:00,24.31,24.31,24.3,24.3,24200.0,17.53,17.53,17.5228,17.5228,24200.0
2014-10-08 13:45:00,24.3,24.34,24.3,24.34,62700.0,17.5228,17.5517,17.5228,17.5517,62700.0
2014-10-08 13:50:00,24.35,24.36,24.34,24.34,33600.0,17.5589,17.5661,17.5517,17.5517,33600.0
2014-10-08 13:55:00,24.34,24.35,24.34,24.35,700.0,17.5517,17.5589,17.5517,17.5589,700.0
2014-10-08 14:00:00,24.34,24.41,24.34,24.39,40000.0,17.5517,17.6022,17.5517,17.5877,40000.0
2014-10-08 14:05:00,24.38,24.41,24.33,24.4,84500.0,17.5805,17.6022,17.5445,17.5949,84500.0
2014-10-08 14:10:00,24.4,24.45,24.4,24.42,58600.0,17.5949,17.631,17.5949,17.6094,58600.0
2014-10-08 14:15:00,24.41,24.41,24.39,24.41,46600.0,17.6022,17.6022,17.5877,17.6022,46600.0
2014-10-08 14:20:00,24.41,24.46,24.41,24.45,16300.0,17.6022,17.6382,17.6022,17.631,16300.0
2014-10-08 14:25:00,24.45,24.45,24.42,24.44,65000.0,17.631,17.631,17.6094,17.6238,65000.0
2014-10-08 14:30:00,24.44,24.5,24.43,24.5,63400.0,17.6238,17.6671,17.6166,17.6671,63400.0
2014-10-08 14:35:00,24.5,24.56,24.5,24.54,132400.0,17.6671,17.7103,17.6671,17.6959,132400.0
2014-10-08 14:40:00,24.54,24.55,24.51,24.52,47200.0,17.6959,17.7031,17.6743,17.6815,47200.0
2014-10-08 14:45:00,24.51,24.55,24.5,24.5,75700.0,17.6743,17.7031,17.6671,17.6671,75700.0
2014-10-08 14:50:00,24.5,24.52,24.5,24.52,18900.0,17.6671,17.6815,17.6671,17.6815,18900.0
2014-10-08 14:55:00,24.51,24.54,24.49,24.54,39200.0,17.6743,17.6959,17.6598,17.6959,39200.0
2014-10-08 15:00:00,24.54,24.57,24.53,24.54,67200.0,17.6959,17.7175,17.6887,17.6959,67200.0
2014-10-08 15:05:00,24.55,24.58,24.54,24.57,33100.0,17.7031,17.7247,17.6959,17.7175,33100.0
2014-10-08 15:10:00,24.57,24.59,24.57,24.58,12000.0,17.7175,17.732,17.7175,17.7247,12000.0
2014-10-08 15:15:00,24.58,24.59,24.58,24.58,13100.0,17.7247,17.732,17.7247,17.7247,13100.0
2014-10-08 15:20:00,24.57,24.6,24.55,24.6,36800.0,17.7175,17.7392,17.7031,17.7392,36800.0
2014-10-08 15:25:00,24.6,24.66,24.6,24.64,40900.0,17.7392,17.7824,17.7392,17.768,40900.0
2014-10-08 15:30:00,24.65,24.65,24.62,24.62,44200.0,17.7752,17.7752,17.7536,17.7536,44200.0
2014-10-08 15:35:00,24.61,24.64,24.61,24.63,51300.0,17.7464,17.768,17.7464,17.7608,51300.0
2014-10-08 15:40:00,24.63,24.67,24.63,24.67,18100.0,17.7608,17.7896,17.7608,17.7896,18100.0
2014-10-08 15:45:00,24.66,24.66,24.64,24.66,22600.0,17.7824,17.7824,17.768,17.7824,22600.0
2014-10-08 15:50:00,24.66,24.67,24.65,24.66,93600.0,17.7824,17.7896,17.7752,17.7824,93600.0
2014-10-08 15:55:00,24.66,24.67,24.64,24.64,51400.0,17.7824,17.7896,17.768,17.768,51400.0
2014-10-09 09:30:00,24.51,24.59,24.51,24.54,61200.0,17.6743,17.732,17.6743,17.6959,61200.0
2014-10-09 09:35:00,24.53,24.54,24.5,24.51,31500.0,17.6887,17.6959,17.6671,17.6743,31500.0
2014-10-09 09:40:00,24.51,24.51,24.45,24.49,40200.0,17.6743,17.6743,17.631,17.6598,40200.0
2014-10-09 09:45:00,24.48,24.48,24.45,24.48,18000.0,17.6526,17.6526,17.631,17.6526,18000.0
2014-10-09 09:50:00,24.47,24.49,24.45,24.49,39400.0,17.6454,17.6598,17.631,17.6598,39400.0
2014-10-09 09:55:00,24.49,24.49,24.44,24.49,34300.0,17.6598,17.6598,17.6238,17.6598,34300.0
2014-10-09 10:00:00,24.5,24.52,24.5,24.52,9300.0,17.6671,17.6815,17.6671,17.6815,9300.0
2014-10-09 10:05:00,24.51,24.51,24.47,24.5,39300.0,17.6743,17.6743,17.6454,17.6671,39300.0
2014-10-09 10:10:00,24.5,24.5,24.43,24.49,29900.0,17.6671,17.6671,17.6166,17.6598,29900.0
2014-10-09 10:15:00,24.49,24.59,24.49,24.59,48300.0,17.6598,17.732,17.6598,17.732,48300.0
2014-10-09 10:20:00,24.59,24.6,24.5,24.5,61900.0,17.732,17.7392,17.6671,17.6671,61900.0
2014-10-09 10:25:00,24.5,24.61,24.5,24.55,134100.0,17.6671,17.7464,17.6671,17.7031,134100.0
2014-10-09 10:30:00,24.54,24.54,24.47,24.5,38300.0,17.6959,17.6959,17.6454,17.6671,38300.0
2014-10-09 10:35:00,24.49,24.52,24.46,24.52,89600.0,17.6598,17.6815,17.6382,17.6815,89600.0
2014-10-09 10:40:00,24.52,24.53,24.5,24.51,45500.0,17.6815,17.6887,17.6671,17.6743,45500.0
2014-10-09 10:45:00,24.51,24.52,24.49,24.51,86300.0,17.6743,17.6815,17.6598,17.6743,86300.0
2014-10-09 10:50:00,24.52,24.53,24.51,24.52,35500.0,17.6815,17.6887,17.6743,17.6815,35500.0
2014-10-09 10:55:00,24.52,24.56,24.51,24.56,19600.0,17.6815,17.7103,17.6743,17.7103,19600.0
2014-10-09 11:00:00,24.57,24.58,24.54,24.54,47700.0,17.7175,17.7247,17.6959,17.6959,47700.0
2014-10-09 11:05:00,24.54,24.6,24.54,24.59,34800.0,17.6959,17.7392,17.6959,17.732,34800.0
2014-10-09 11:10:00,24.59,24.63,24.58,24.62,29600.0,17.732,17.7608,17.7247,17.7536,29600.0
2014-10-09 11:15:00,24.62,24.62,24.55,24.55,28900.0,17.7536,17.7536,17.7031,17.7031,28900.0
2014-10-09 11:20:00,24.56,24.56,24.53,24.54,51800.0,17.7103,17.7103,17.6887,17.6959,51800.0
2014-10-09 11:25:00,24.55,24.55,24.51,24.52,18000.0,17.7031,17.7031,17.6743,17.6815,18000.0
2014-10-09 11:30:00,24.51,24.52,24.5,24.51,17100.0,17.6743,17.6815,17.6671,17.6743,17100.0
2014-10-09 11:35:00,24.51,24.51,24.45,24.45,20700.0,17.6743,17.6743,17.631,17.631,20700.0
2014-10-09 11:40:00,24.44,24.46,24.42,24.44,105400.0,17.6238,17.6382,17.6094,17.6238,105400.0
2014-10-09 11:45:00,24.44,24.45,24.4,24.41,38900.0,17.6238,17.631,17.5949,17.6022,38900.0
2014-10-09 11:50:00,24.41,24.42,24.32,24.35,67500.0,17.6022,17.6094,17.5373,17.5589,67500.0
2014-10-09 11:55:00,24.35,24.35,24.3,24.33,32900.0,17.5589,17.5589,17.5228,17.5445,32900.0
2014-10-09 12:00:00,24.32,24.36,24.32,24.35,32100.0,17.5373,17.5661,17.5373,17.5589,32100.0
2014-10-09 12:05:00,24.36,24.36,24.32,24.32,11500.0,17.5661,17.5661,17.5373,17.5373,11500.0
2014-10-09 12:10:00,24.31,24.32,24.26,24.27,60800.0,17.53,17.5373,17.494,17.5012,60800.0
2014-10-09 12:15:00,24.26,24.28,24.23,24.25,38900.0,17.494,17.5084,17.4724,17.4868,38900.0
2014-10-09 12:20:00,24.25,24.25,24.23,24.23,17800.0,17.4868,17.4868,17.4724,17.4724,17800.0
2014-10-09 12:25:00,24.23,24.24,24.2,24.22,44300.0,17.4724,17.4796,17.4507,17.4651,44300.0
2014-10-09 12:30:00,24.22,24.22,24.19,24.22,26900.0,17.4651,17.4651,17.4435,17.4651,26900.0
2014-10-09 12:35:00,24.21,24.23,24.21,24.21,28700.0,17.4579,17.4724,17.4579,17.4579,28700.0
2014-10-09 12:40:00,24.2,24.23,24.19,24.23,18600.0,17.4507,17.4724,17.4435,17.4724,18600.0
2014-10-09 12:45:00,24.23,24.23,24.21,24.23,20800.0,17.4724,17.4724,17.4579,17.4724,20800.0
2014-10-09 12:50:00,24.22,24.26,24.22,24.25,45700.0,17.4651,17.494,17.4651,17.4868,45700.0
2014-10-09 12:55:00,24.25,24.28,24.24,24.27,32600.0,17.4868,17.5084,17.4796,17.5012,32600.0
2014-10-09 13:00:00,24.27,24.27,24.23,24.23,61900.0,17.5012,17.5012,17.4724,17.4724,61900.0
2014-10-09 13:05:00,24.24,24.25,24.21,24.21,28800.0,17.4796,17.4868,17.4579,17.4579,28800.0
2014-10-09 13:10:00,24.21,24.25,24.19,24.25,59800.0,17.4579,17.4868,17.4435,17.4868,59800.0
2014-10-09 13:15:00,24.25,24.29,24.25,24.28,21200.0,17.4868,17.5156,17.4868,17.5084,21200.0
2014-10-09 13:20:00,24.28,24.35,24.28,24.34,32100.0,17.5084,17.5589,17.5084,17.5517,32100.0
2014-10-09 13:25:00,24.33,24.33,24.3,24.3,7300.0,17.5445,17.5445,17.5228,17.5228,7300.0
2014-10-09 13:30:00,24.3,24.33,24.28,24.33,13600.0,17.5228,17.5445,17.5084,17.5445,13600.0
2014-10-09 13:35:00,24.34,24.38,24.34,24.36,12600.0,17.5517,17.5805,17.5517,17.5661,12600.0
2014-10-09 13:40:00,24.37,24.37,24.32,24.33,17300.0,17.5733,17.5733,17.5373,17.5445,17300.0
2014-10-09 13:45:00,24.34,24.35,24.31,24.32,26700.0,17.5517,17.5589,17.53,17.5373,26700.0
2014-10-09 13:50:00,24.33,24.34,24.26,24.26,19800.0,17.5445,17.5517,17.494,17.494,19800.0
2014-10-09 13:55:00,24.26,24.3,24.25,24.29,9900.0,17.494,17.5228,17.4868,17.5156,9900.0
2014-10-09 14:00:00,24.28,24.28,24.25,24.26,28700.0,17.5084,17.5084,17.4868,17.494,28700.0
2014-10-09 14:05:00,24.26,24.28,24.25,24.25,27600.0,17.494,17.5084,17.4868,17.4868,27600.0
2014-10-09 14:10:00,24.26,24.26,24.23,24.23,32700.0,17.494,17.494,17.4724,17.4724,32700.0
2014-10-09 14:15:00,24.24,24.25,24.2,24.23,27400.0,17.4796,17.4868,17.4507,17.4724,27400.0
2014-10-09 14:20:00,24.22,24.24,24.21,24.23,19700.0,17.4651,17.4796,17.4579,17.4724,19700.0
2014-10-09 14:25:00,24.24,24.27,24.23,24.23,14100.0,17.4796,17.5012,17.4724,17.4724,14100.0
2014-10-09 14:30:00,24.24,24.24,24.21,24.23,18400.0,17.4796,17.4796,17.4579,17.4724,18400.0
2014-10-09 14:35:00,24.23,24.27,24.23,24.25,55000.0,17.4724,17.5012,17.4724,17.4868,55000.0
2014-10-09 14:40:00,24.25,24.26,24.24,24.25,20600.0,17.4868,17.494,17.4796,17.4868,20600.0
2014-10-09 14:45:00,24.25,24.25,24.22,24.24,32000.0,17.4868,17.4868,17.4651,17.4796,32000.0
2014-10-09 14:50:00,24.23,24.26,24.23,24.24,18500.0,17.4724,17.494,17.4724,17.4796,18500.0
2014-10-09 14:55:00,24.23,24.23,24.2,24.21,16700.0,17.4724,17.4724,17.4507,17.4579,16700.0
2014-10-09 15:00:00,24.2,24.24,24.2,24.24,37400.0,17.4507,17.4796,17.4507,17.4796,37400.0
2014-10-09 15:05:00,24.25,24.25,24.2,24.2,32100.0,17.4868,17.4868,17.4507,17.4507,32100.0
2014-10-09 15:10:00,24.21,24.25,24.21,24.24,27300.0,17.4579,17.4868,17.4579,17.4796,27300.0
2014-10-09 15:15:00,24.23,24.27,24.23,24.24,32600.0,17.4724,17.5012,17.4724,17.4796,32600.0
2014-10-09 15:20:00,24.24,24.25,24.22,24.23,36500.0,17.4796,17.4868,17.4651,17.4724,36500.0
2014-10-09 15:25:00,24.24,24.25,24.22,24.24,30600.0,17.4796,17.4868,17.4651,17.4796,30600.0
2014-10-09 15:30:00,24.25,24.29,24.25,24.29,35100.0,17.4868,17.5156,17.4868,17.5156,35100.0
2014-10-09 15:35:00,24.3,24.32,24.28,24.29,61300.0,17.5228,17.5373,17.5084,17.5156,61300.0
2014-10-09 15:40:00,24.3,24.31,24.25,24.26,46300.0,17.5228,17.53,17.4868,17.494,46300.0
2014-10-09 15:45:00,24.26,24.26,24.23,24.25,54900.0,17.494,17.494,17.4724,17.4868,54900.0
2014-10-09 15:50:00,24.24,24.24,24.22,24.23,101300.0,17.4796,17.4796,17.4651,17.4724,101300.0
2014-10-09 15:55:00,24.23,24.25,24.19,24.2,115800.0,17.4724,17.4868,17.4435,17.4507,115800.0
2014-10-10 09:30:00,23.91,24.0,23.58,23.64,284500.0,17.2416,17.3065,17.0036,17.0469,284500.0
2014-10-10 09:35:00,23.66,23.66,23.42,23.65,272700.0,17.0613,17.0613,16.8883,17.0541,272700.0
2014-10-10 09:40:00,23.65,23.84,23.64,23.84,121300.0,17.0541,17.1911,17.0469,17.1911,121300.0
2014-10-10 09:45:00,23.85,23.88,23.75,23.76,56100.0,17.1983,17.22,17.1262,17.1334,56100.0
2014-10-10 09:50:00,23.76,23.78,23.65,23.67,33800.0,17.1334,17.1479,17.0541,17.0685,33800.0
2014-10-10 09:55:00,23.67,23.73,23.67,23.68,38400.0,17.0685,17.1118,17.0685,17.0757,38400.0
2014-10-10 10:00:00,23.67,23.69,23.61,23.61,51600.0,17.0685,17.083,17.0253,17.0253,51600.0
2014-10-10 10:05:00,23.61,23.65,23.6,23.61,66200.0,17.0253,17.0541,17.0181,17.0253,66200.0
2014-10-10 10:10:00,23.62,23.7,23.62,23.65,104500.0,17.0325,17.0902,17.0325,17.0541,104500.0
2014-10-10 10:15:00,23.65,23.67,23.6,23.65,87600.0,17.0541,17.0685,17.0181,17.0541,87600.0
2014-10-10 10:20:00,23.65,23.67,23.64,23.65,71200.0,17.0541,17.0685,17.0469,17.0541,71200.0
2014-10-10 10:25:00,23.65,23.67,23.63,23.65,49400.0,17.0541,17.0685,17.0397,17.0541,49400.0
2014-10-10 10:30:00,23.65,23.65,23.56,23.56,108300.0,17.0541,17.0541,16.9892,16.9892,108300.0
2014-10-10 10:35:00,23.55,23.56,23.51,23.51,88400.0,16.982,16.9892,16.9532,16.9532,88400.0
2014-10-10 10:40:00,23.5,23.5,23.41,23.47,96500.0,16.9459,16.9459,16.881,16.9243,96500.0
2014-10-10 10:45:00,23.47,23.49,23.46,23.46,77900.0,16.9243,16.9387,16.9171,16.9171,77900.0
2014-10-10 10:50:00,23.47,23.5,23.44,23.46,111000.0,16.9243,16.9459,16.9027,16.9171,111000.0
2014-10-10 10:55:00,23.46,23.47,23.42,23.45,85000.0,16.9171,16.9243,16.8883,16.9099,85000.0
2014-10-10 11:00:00,23.46,23.48,23.45,23.46,81900.0,16.9171,16.9315,16.9099,16.9171,81900.0
2014-10-10 11:05:00,23.47,23.5,23.46,23.48,46500.0,16.9243,16.9459,16.9171,16.9315,46500.0
2014-10-10 11:10:00,23.48,23.49,23.45,23.49,30000.0,16.9315,16.9387,16.9099,16.9387,30000.0
2014-10-10 11:15:00,23.49,23.51,23.48,23.5,86600.0,16.9387,16.9532,16.9315,16.9459,86600.0
2014-10-10 11:20:00,23.51,23.61,23.51,23.58,92700.0,16.9532,17.0253,16.9532,17.0036,92700.0
2014-10-10 11:25:00,23.59,23.59,23.55,23.58,50500.0,17.0108,17.0108,16.982,17.0036,50500.0
2014-10-10 11:30:00,23.57,23.59,23.56,23.58,44700.0,16.9964,17.0108,16.9892,17.0036,44700.0
2014-10-10 11:35:00,23.58,23.65,23.58,23.63,60100.0,17.0036,17.0541,17.0036,17.0397,60100.0
2014-10-10 11:40:00,23.62,23.62,23.57,23.6,41000.0,17.0325,17.0325,16.9964,17.0181,41000.0
2014-10-10 11:45:00,23.59,23.69,23.58,23.69,72800.0,17.0108,17.083,17.0036,17.083,72800.0
2014-10-10 11:50:00,23.69,23.71,23.68,23.69,51400.0,17.083,17.0974,17.0757,17.083,51400.0
2014-10-10 11:55:00,23.68,23.68,23.63,23.63,36700.0,17.0757,17.0757,17.0397,17.0397,36700.0
2014-10-10 12:00:00,23.63,23.69,23.63,23.69,33600.0,17.0397,17.083,17.0397,17.083,33600.0
2014-10-10 12:05:00,23.69,23.71,23.67,23.7,21200.0,17.083,17.0974,17.0685,17.0902,21200.0
2014-10-10 12:10:00,23.7,23.75,23.69,23.75,32100.0,17.0902,17.1262,17.083,17.1262,32100.0
2014-10-10 12:15:00,23.75,23.75,23.7,23.7,24000.0,17.1262,17.1262,17.0902,17.0902,24000.0
2014-10-10 12:20:00,23.7,23.72,23.68,23.72,36600.0,17.0902,17.1046,17.0757,17.1046,36600.0
2014-10-10 12:25:00,23.72,23.76,23.72,23.74,47600.0,17.1046,17.1334,17.1046,17.119,47600.0
2014-10-10 12:30:00,23.73,23.91,23.73,23.9,148000.0,17.1118,17.2416,17.1118,17.2344,148000.0
2014-10-10 12:35:00,23.9,23.91,23.81,23.81,42600.0,17.2344,17.2416,17.1695,17.1695,42600.0
2014-10-10 12:40:00,23.81,23.82,23.8,23.81,22100.0,17.1695,17.1767,17.1623,17.1695,22100.0
2014-10-10 12:45:00,23.82,23.82,23.76,23.78,25200.0,17.1767,17.1767,17.1334,17.1479,25200.0
2014-10-10 12:50:00,23.78,23.82,23.76,23.78,19600.0,17.1479,17.1767,17.1334,17.1479,19600.0
2014-10-10 12:55:00,23.78,23.8,23.77,23.8,16400.0,17.1479,17.1623,17.1406,17.1623,16400.0
2014-10-10 13:00:00,23.8,23.82,23.78,23.8,16600.0,17.1623,17.1767,17.1479,17.1623,16600.0
2014-10-10 13:05:00,23.79,23.8,23.78,23.8,34000.0,17.1551,17.1623,17.1479,17.1623,34000.0
2014-10-10 13:10:00,23.8,23.8,23.78,23.78,27900.0,17.1623,17.1623,17.1479,17.1479,27900.0
2014-10-10 13:15:00,23.78,23.78,23.74,23.74,31800.0,17.1479,17.1479,17.119,17.119,31800.0
2014-10-10 13:20:00,23.73,23.73,23.69,23.69,36300.0,17.1118,17.1118,17.083,17.083,36300.0
2014-10-10 13:25:00,23.68,23.7,23.64,23.64,39800.0,17.0757,17.0902,17.0469,17.0469,39800.0
2014-10-10 13:30:00,23.64,23.67,23.62,23.62,41000.0,17.0469,17.0685,17.0325,17.0325,41000.0
2014-10-10 13:35:00,23.63,23.7,23.63,23.7,29300.0,17.0397,17.0902,17.0397,17.0902,29300.0
2014-10-10 13:40:00,23.7,23.74,23.7,23.72,25300.0,17.0902,17.119,17.0902,17.1046,25300.0
2014-10-10 13:45:00,23.71,23.71,23.65,23.67,27000.0,17.0974,17.0974,17.0541,17.0685,27000.0
2014-10-10 13:50:00,23.66,23.67,23.65,23.67,91700.0,17.0613,17.0685,17.0541,17.0685,91700.0
2014-10-10 13:55:00,23.67,23.7,23.67,23.67,20800.0,17.0685,17.0902,17.0685,17.0685,20800.0
2014-10-10 14:00:00,23.68,23.69,23.64,23.66,28000.0,17.0757,17.083,17.0469,17.0613,28000.0
2014-10-10 14:05:00,23.66,23.66,23.64,23.65,39400.0,17.0613,17.0613,17.0469,17.0541,39400.0
2014-10-10 14:10:00,23.65,23.65,23.6,23.6,21000.0,17.0541,17.0541,17.0181,17.0181,21000.0
2014-10-10 14:15:00,23.61,23.62,23.57,23.57,27700.0,17.0253,17.0325,16.9964,16.9964,27700.0
2014-10-10 14:20:00,23.58,23.61,23.58,23.61,31600.0,17.0036,17.0253,17.0036,17.0253,31600.0
2014-10-10 14:25:00,23.62,23.62,23.6,23.61,15700.0,17.0325,17.0325,17.0181,17.0253,15700.0
2014-10-10 14:30:00,23.62,23.62,23.58,23.58,16700.0,17.0325,17.0325,17.0036,17.0036,16700.0
2014-10-10 14:35:00,23.58,23.58,23.56,23.58,21300.0,17.0036,17.0036,16.9892,17.0036,21300.0
2014-10-10 14:40:00,23.58,23.59,23.56,23.58,24000.0,17.0036,17.0108,16.9892,17.0036,24000.0
2014-10-10 14:45:00,23.58,23.58,23.56,23.56,19400.0,17.0036,17.0036,16.9892,16.9892,19400.0
2014-10-10 14:50:00,23.57,23.59,23.57,23.58,23000.0,16.9964,17.0108,16.9964,17.0036,23000.0
2014-10-10 14:55:00,23.58,23.59,23.57,23.57,20700.0,17.0036,17.0108,16.9964,16.9964,20700.0
2014-10-10 15:00:00,23.58,23.61,23.57,23.58,62700.0,17.0036,17.0253,16.9964,17.0036,62700.0
2014-10-10 15:05:00,23.58,23.58,23.56,23.58,50700.0,17.0036,17.0036,16.9892,17.0036,50700.0
2014-10-10 15:10:00,23.58,23.6,23.55,23.55,50300.0,17.0036,17.0181,16.982,16.982,50300.0
2014-10-10 15:15:00,23.55,23.55,23.5,23.51,92700.0,16.982,16.982,16.9459,16.9532,92700.0
2014-10-10 15:20:00,23.52,23.53,23.5,23.51,92100.0,16.9604,16.9676,16.9459,16.9532,92100.0
2014-10-10 15:25:00,23.51,23.51,23.44,23.44,58600.0,16.9532,16.9532,16.9027,16.9027,58600.0
2014-10-10 15:30:00,23.45,23.45,23.42,23.42,66900.0,16.9099,16.9099,16.8883,16.8883,66900.0
2014-10-10 15:35:00,23.41,23.48,23.41,23.48,30400.0,16.881,16.9315,16.881,16.9315,30400.0
2014-10-10 15:40:00,23.48,23.48,23.42,23.42,59800.0,16.9315,16.9315,16.8883,16.8883,59800.0
2014-10-10 15:45:00,23.42,23.42,23.38,23.38,100000.0,16.8883,16.8883,16.8594,16.8594,100000.0
2014-10-10 15:50:00,23.38,23.38,23.36,23.38,116500.0,16.8594,16.8594,16.845,16.8594,116500.0
2014-10-10 15:55:00,23.38,23.38,23.34,23.35,125600.0,16.8594,16.8594,16.8306,16.8378,125600.0
2014-10-13 09:30:00,23.24,23.28,23.12,23.27,88000.0,16.7585,16.7873,16.6719,16.7801,88000.0
2014-10-13 09:35:00,23.27,23.3,23.22,23.29,25900.0,16.7801,16.8017,16.744,16.7945,25900.0
2014-10-13 09:40:00,23.29,23.31,23.24,23.26,40600.0,16.7945,16.8089,16.7585,16.7729,40600.0
2014-10-13 09:45:00,23.25,23.26,23.23,23.23,64200.0,16.7657,16.7729,16.7512,16.7512,64200.0
2014-10-13 09:50:00,23.23,23.25,23.2,23.25,49700.0,16.7512,16.7657,16.7296,16.7657,49700.0
2014-10-13 09:55:00,23.24,23.31,23.2,23.26,45800.0,16.7585,16.8089,16.7296,16.7729,45800.0
2014-10-13 10:00:00,23.27,23.29,23.25,23.28,45800.0,16.7801,16.7945,16.7657,16.7873,45800.0
2014-10-13 10:05:00,23.28,23.29,23.25,23.25,31300.0,16.7873,16.7945,16.7657,16.7657,31300.0
2014-10-13 10:10:00,23.24,23.28,23.24,23.28,15000.0,16.7585,16.7873,16.7585,16.7873,15000.0
2014-10-13 10:15:00,23.28,23.3,23.26,23.27,31000.0,16.7873,16.8017,16.7729,16.7801,31000.0
2014-10-13 10:20:00,23.26,23.27,23.23,23.23,75100.0,16.7729,16.7801,16.7512,16.7512,75100.0
2014-10-13 10:25:00,23.22,23.25,23.19,23.22,41900.0,16.744,16.7657,16.7224,16.744,41900.0
2014-10-13 10:30:00,23.22,23.27,23.22,23.25,33900.0,16.744,16.7801,16.744,16.7657,33900.0
2014-10-13 10:35:00,23.24,23.25,23.22,23.23,19400.0,16.7585,16.7657,16.744,16.7512,19400.0
2014-10-13 10:40:00,23.23,23.23,23.16,23.16,78600.0,16.7512,16.7512,16.7008,16.7008,78600.0
2014-10-13 10:45:00,23.17,23.25,23.17,23.23,156700.0,16.708,16.7657,16.708,16.7512,156700.0
2014-10-13 10:50:00,23.23,23.31,23.23,23.31,50600.0,16.7512,16.8089,16.7512,16.8089,50600.0
2014-10-13 10:55:00,23.31,23.32,23.26,23.26,27800.0,16.8089,16.8161,16.7729,16.7729,27800.0
2014-10-13 11:00:00,23.26,23.33,23.25,23.33,36700.0,16.7729,16.8234,16.7657,16.8234,36700.0
2014-10-13 11:05:00,23.33,23.33,23.32,23.32,14500.0,16.8234,16.8234,16.8161,16.8161,14500.0
2014-10-13 11:10:00,23.32,23.32,23.27,23.31,51500.0,16.8161,16.8161,16.7801,16.8089,51500.0
2014-10-13 11:15:00,23.3,23.3,23.24,23.24,21100.0,16.8017,16.8017,16.7585,16.7585,21100.0
2014-10-13 11:20:00,23.24,23.27,23.23,23.27,22500.0,16.7585,16.7801,16.7512,16.7801,22500.0
2014-10-13 11:25:00,23.28,23.31,23.26,23.26,34200.0,16.7873,16.8089,16.7729,16.7729,34200.0
2014-10-13 11:30:00,23.26,23.34,23.26,23.33,27200.0,16.7729,16.8306,16.7729,16.8234,27200.0
2014-10-13 11:35:00,23.33,23.33,23.3,23.3,42200.0,16.8234,16.8234,16.8017,16.8017,42200.0
2014-10-13 11:40:00,23.3,23.33,23.3,23.33,30000.0,16.8017,16.8234,16.8017,16.8234,30000.0
2014-10-13 11:45:00,23.34,23.38,23.34,23.38,21400.0,16.8306,16.8594,16.8306,16.8594,21400.0
2014-10-13 11:50:00,23.38,23.44,23.38,23.4,72600.0,16.8594,16.9027,16.8594,16.8738,72600.0
2014-10-13 11:55:00,23.4,23.42,23.33,23.34,38700.0,16.8738,16.8883,16.8234,16.8306,38700.0
2014-10-13 12:00:00,23.34,23.35,23.3,23.32,17000.0,16.8306,16.8378,16.8017,16.8161,17000.0
2014-10-13 12:05:00,23.33,23.33,23.31,23.33,8300.0,16.8234,16.8234,16.8089,16.8234,8300.0
2014-10-13 12:10:00,23.33,23.33,23.3,23.3,27300.0,16.8234,16.8234,16.8017,16.8017,27300.0
2014-10-13 12:15:00,23.3,23.3,23.29,23.29,22900.0,16.8017,16.8017,16.7945,16.7945,22900.0
2014-10-13 12:20:00,23.3,23.3,23.28,23.28,9900.0,16.8017,16.8017,16.7873,16.7873,9900.0
2014-10-13 12:25:00,23.29,23.31,23.29,23.31,25700.0,16.7945,16.8089,16.7945,16.8089,25700.0
2014-10-13 12:30:00,23.32,23.37,23.31,23.37,28100.0,16.8161,16.8522,16.8089,16.8522,28100.0
2014-10-13 12:35:00,23.36,23.37,23.35,23.36,21700.0,16.845,16.8522,16.8378,16.845,21700.0
2014-10-13 12:40:00,23.37,23.41,23.37,23.39,14500.0,16.8522,16.881,16.8522,16.8666,14500.0
2014-10-13 12:45:00,23.39,23.39,23.33,23.33,8900.0,16.8666,16.8666,16.8234,16.8234,8900.0
2014-10-13 12:50:00,23.34,23.35,23.34,23.35,10500.0,16.8306,16.8378,16.8306,16.8378,10500.0
2014-10-13 12:55:00,23.35,23.35,23.33,23.35,8700.0,16.8378,16.8378,16.8234,16.8378,8700.0
2014-10-13 13:00:00,23.35,23.37,23.35,23.36,6500.0,16.8378,16.8522,16.8378,16.845,6500.0
2014-10-13 13:05:00,23.37,23.38,23.35,23.36,16100.0,16.8522,16.8594,16.8378,16.845,16100.0
2014-10-13 13:10:00,23.35,23.35,23.3,23.33,30300.0,16.8378,16.8378,16.8017,16.8234,30300.0
2014-10-13 13:15:00,23.33,23.33,23.27,23.29,13200.0,16.8234,16.8234,16.7801,16.7945,13200.0
2014-10-13 13:20:00,23.29,23.31,23.29,23.3,7300.0,16.7945,16.8089,16.7945,16.8017,7300.0
2014-10-13 13:25:00,23.3,23.34,23.28,23.34,14400.0,16.8017,16.8306,16.7873,16.8306,14400.0
2014-10-13 13:30:00,23.34,23.34,23.33,23.33,11200.0,16.8306,16.8306,16.8234,16.8234,11200.0
2014-10-13 13:35:00,23.34,23.36,23.34,23.36,9400.0,16.8306,16.845,16.8306,16.845,9400.0
2014-10-13 13:40:00,23.35,23.35,23.31,23.31,5400.0,16.8378,16.8378,16.8089,16.8089,5400.0
2014-10-13 13:45:00,23.31,23.32,23.28,23.28,7300.0,16.8089,16.8161,16.7873,16.7873,7300.0
2014-10-13 13:50:00,23.27,23.29,23.26,23.28,15300.0,16.7801,16.7945,16.7729,16.7873,15300.0
2014-10-13 13:55:00,23.27,23.27,23.22,23.25,25500.0,16.7801,16.7801,16.744,16.7657,25500.0
2014-10-13 14:00:00,23.25,23.25,23.17,23.18,32100.0,16.7657,16.7657,16.708,16.7152,32100.0
2014-10-13 14:05:00,23.19,23.26,23.19,23.26,48000.0,16.7224,16.7729,16.7224,16.7729,48000.0
2014-10-13 14:10:00,23.26,23.26,23.21,23.21,11200.0,16.7729,16.7729,16.7368,16.7368,11200.0
2014-10-13 14:15:00,23.2,23.22,23.18,23.2,45000.0,16.7296,16.744,16.7152,16.7296,45000.0
2014-10-13 14:20:00,23.2,23.23,23.2,23.22,23600.0,16.7296,16.7512,16.7296,16.744,23600.0
2014-10-13 14:25:00,23.22,23.23,23.2,23.21,17200.0,16.744,16.7512,16.7296,16.7368,17200.0
2014-10-13 14:30:00,23.21,23.21,23.17,23.17,15100.0,16.7368,16.7368,16.708,16.708,15100.0
2014-10-13 14:35:00,23.18,23.2,23.18,23.2,22500.0,16.7152,16.7296,16.7152,16.7296,22500.0
2014-10-13 14:40:00,23.19,23.2,23.15,23.15,19600.0,16.7224,16.7296,16.6936,16.6936,19600.0
2014-10-13 14:45:00,23.15,23.16,23.14,23.14,13000.0,16.6936,16.7008,16.6864,16.6864,13000.0
2014-10-13 14:50:00,23.14,23.17,23.14,23.17,28900.0,16.6864,16.708,16.6864,16.708,28900.0
2014-10-13 14:55:00,23.16,23.16,23.11,23.13,20300.0,16.7008,16.7008,16.6647,16.6791,20300.0
2014-10-13 15:00:00,23.14,23.15,23.13,23.13,19200.0,16.6864,16.6936,16.6791,16.6791,19200.0
2014-10-13 15:05:00,23.13,23.16,23.13,23.13,19800.0,16.6791,16.7008,16.6791,16.6791,19800.0
2014-10-13 15:10:00,23.12,23.16,23.12,23.16,7700.0,16.6719,16.7008,16.6719,16.7008,7700.0
2014-10-13 15:15:00,23.16,23.16,23.11,23.11,23600.0,16.7008,16.7008,16.6647,16.6647,23600.0
2014-10-13 15:20:00,23.11,23.13,23.11,23.13,39200.0,16.6647,16.6791,16.6647,16.6791,39200.0
2014-10-13 15:25:00,23.13,23.15,23.13,23.14,30200.0,16.6791,16.6936,16.6791,16.6864,30200.0
2014-10-13 15:30:00,23.13,23.13,23.0,23.07,120700.0,16.6791,16.6791,16.5854,16.6359,120700.0
2014-10-13 15:35:00,23.08,23.09,23.02,23.02,61200.0,16.6431,16.6503,16.5998,16.5998,61200.0
2014-10-13 15:40:00,23.03,23.06,22.99,23.0,102800.0,16.607,16.6287,16.5782,16.5854,102800.0
2014-10-13 15:45:00,22.99,23.01,22.95,22.99,89200.0,16.5782,16.5926,16.5493,16.5782,89200.0
2014-10-13 15:50:00,22.99,23.0,22.93,22.95,134400.0,16.5782,16.5854,16.5349,16.5493,134400.0
2014-10-13 15:55:00,22.96,22.98,22.94,22.94,134500.0,16.5566,16.571,16.5421,16.5421,134500.0
2014-10-14 09:30:00,23.06,23.22,23.01,23.21,110700.0,16.6287,16.744,16.5926,16.7368,110700.0
2014-10-14 09:35:00,23.2,23.2,23.16,23.16,41200.0,16.7296,16.7296,16.7008,16.7008,41200.0
2014-10-14 09:40:00,23.16,23.17,23.1,23.15,41800.0,16.7008,16.708,16.6575,16.6936,41800.0
2014-10-14 09:45:00,23.15,23.15,23.11,23.11,28900.0,16.6936,16.6936,16.6647,16.6647,28900.0
2014-10-14 09:50:00,23.11,23.14,23.09,23.14,58200.0,16.6647,16.6864,16.6503,16.6864,58200.0
2014-10-14 09:55:00,23.13,23.14,23.05,23.05,64000.0,16.6791,16.6864,16.6215,16.6215,64000.0
2014-10-14 10:00:00,23.04,23.04,22.97,22.99,56900.0,16.6142,16.6142,16.5638,16.5782,56900.0
2014-10-14 10:05:00,22.98,23.06,22.97,23.06,95700.0,16.571,16.6287,16.5638,16.6287,95700.0
2014-10-14 10:10:00,23.06,23.17,23.06,23.11,26700.0,16.6287,16.708,16.6287,16.6647,26700.0
2014-10-14 10:15:00,23.12,23.12,23.03,23.03,25600.0,16.6719,16.6719,16.607,16.607,25600.0
2014-10-14 10:20:00,23.03,23.09,23.03,23.04,19800.0,16.607,16.6503,16.607,16.6142,19800.0
2014-10-14 10:25:00,23.05,23.13,23.05,23.1,22600.0,16.6215,16.6791,16.6215,16.6575,22600.0
2014-10-14 10:30:00,23.11,23.12,23.08,23.1,19500.0,16.6647,16.6719,16.6431,16.6575,19500.0
2014-10-14 10:35:00,23.09,23.2,23.09,23.2,30100.0,16.6503,16.7296,16.6503,16.7296,30100.0
2014-10-14 10:40:00,23.21,23.24,23.21,23.21,28300.0,16.7368,16.7585,16.7368,16.7368,28300.0
2014-10-14 10:45:00,23.21,23.22,23.18,23.22,26300.0,16.7368,16.744,16.7152,16.744,26300.0
2014-10-14 10:50:00,23.23,23.27,23.2,23.27,23700.0,16.7512,16.7801,16.7296,16.7801,23700.0
2014-10-14 10:55:00,23.26,23.28,23.2,23.2,15300.0,16.7729,16.7873,16.7296,16.7296,15300.0
2014-10-14 11:00:00,23.21,23.22,23.18,23.18,16300.0,16.7368,16.744,16.7152,16.7152,16300.0
2014-10-14 11:05:00,23.18,23.25,23.17,23.25,16100.0,16.7152,16.7657,16.708,16.7657,16100.0
2014-10-14 11:10:00,23.25,23.28,23.21,23.23,16300.0,16.7657,16.7873,16.7368,16.7512,16300.0
2014-10-14 11:15:00,23.24,23.29,23.24,23.29,17700.0,16.7585,16.7945,16.7585,16.7945,17700.0
2014-10-14 11:20:00,23.28,23.29,23.25,23.25,17100.0,16.7873,16.7945,16.7657,16.7657,17100.0
2014-10-14 11:25:00,23.25,23.29,23.24,23.28,42100.0,16.7657,16.7945,16.7585,16.7873,42100.0
2014-10-14 11:30:00,23.28,23.29,23.25,23.28,25600.0,16.7873,16.7945,16.7657,16.7873,25600.0
2014-10-14 11:35:00,23.28,23.32,23.28,23.32,5200.0,16.7873,16.8161,16.7873,16.8161,5200.0
2014-10-14 11:40:00,23.32,23.34,23.32,23.34,4900.0,16.8161,16.8306,16.8161,16.8306,4900.0
2014-10-14 11:45:00,23.34,23.34,23.31,23.32,28500.0,16.8306,16.8306,16.8089,16.8161,28500.0
2014-10-14 11:50:00,23.32,23.32,23.3,23.31,6400.0,16.8161,16.8161,16.8017,16.8089,6400.0
2014-10-14 11:55:00,23.31,23.32,23.29,23.31,22600.0,16.8089,16.8161,16.7945,16.8089,22600.0
2014-10-14 12:00:00,23.32,23.33,23.28,23.3,10400.0,16.8161,16.8234,16.7873,16.8017,10400.0
2014-10-14 12:05:00,23.3,23.33,23.3,23.33,8400.0,16.8017,16.8234,16.8017,16.8234,8400.0
2014-10-14 12:10:00,23.32,23.33,23.3,23.33,7000.0,16.8161,16.8234,16.8017,16.8234,7000.0
2014-10-14 12:15:00,23.33,23.33,23.27,23.28,8100.0,16.8234,16.8234,16.7801,16.7873,8100.0
2014-10-14 12:20:00,23.28,23.28,23.25,23.26,19000.0,16.7873,16.7873,16.7657,16.7729,19000.0
2014-10-14 12:25:00,23.26,23.26,23.23,23.26,13700.0,16.7729,16.7729,16.7512,16.7729,13700.0
2014-10-14 12:30:00,23.26,23.27,23.23,23.26,15300.0,16.7729,16.7801,16.7512,16.7729,15300.0
2014-10-14 12:35:00,23.26,23.26,23.23,23.25,9600.0,16.7729,16.7729,16.7512,16.7657,9600.0
2014-10-14 12:40:00,23.24,23.25,23.2,23.25,16000.0,16.7585,16.7657,16.7296,16.7657,16000.0
2014-10-14 12:45:00,23.26,23.26,23.23,23.24,12500.0,16.7729,16.7729,16.7512,16.7585,12500.0
2014-10-14 12:50:00,23.24,23.24,23.22,23.23,17500.0,16.7585,16.7585,16.744,16.7512,17500.0
2014-10-14 12:55:00,23.23,23.23,23.21,23.21,13600.0,16.7512,16.7512,16.7368,16.7368,13600.0
2014-10-14 13:00:00,23.22,23.22,23.19,23.19,16900.0,16.744,16.744,16.7224,16.7224,16900.0
2014-10-14 13:05:00,23.2,23.22,23.2,23.22,9700.0,16.7296,16.744,16.7296,16.744,9700.0
2014-10-14 13:10:00,23.22,23.26,23.21,23.25,8100.0,16.744,16.7729,16.7368,16.7657,8100.0
2014-10-14 13:15:00,23.25,23.27,23.24,23.24,10900.0,16.7657,16.7801,16.7585,16.7585,10900.0
2014-10-14 13:20:00,23.24,23.24,23.16,23.16,14500.0,16.7585,16.7585,16.7008,16.7008,14500.0
2014-10-14 13:25:00,23.16,23.18,23.15,23.15,19300.0,16.7008,16.7152,16.6936,16.6936,19300.0
2014-10-14 13:30:00,23.15,23.15,23.09,23.11,74500.0,16.6936,16.6936,16.6503,16.6647,74500.0
2014-10-14 13:35:00,23.11,23.11,23.07,23.11,53800.0,16.6647,16.6647,16.6359,16.6647,53800.0
2014-10-14 13:40:00,23.12,23.14,23.1,23.1,13100.0,16.6719,16.6864,16.6575,16.6575,13100.0
2014-10-14 13:45:00,23.09,23.11,23.08,23.11,9800.0,16.6503,16.6647,16.6431,16.6647,9800.0
2014-10-14 13:50:00,23.12,23.14,23.12,23.14,11200.0,16.6719,16.6864,16.6719,16.6864,11200.0
2014-10-14 13:55:00,23.15,23.18,23.14,23.18,13900.0,16.6936,16.7152,16.6864,16.7152,13900.0
2014-10-14 14:00:00,23.18,23.22,23.18,23.2,15500.0,16.7152,16.744,16.7152,16.7296,15500.0
2014-10-14 14:05:00,23.2,23.2,23.15,23.17,15500.0,16.7296,16.7296,16.6936,16.708,15500.0
2014-10-14 14:10:00,23.16,23.2,23.16,23.17,10700.0,16.7008,16.7296,16.7008,16.708,10700.0
2014-10-14 14:15:00,23.17,23.17,23.14,23.16,13100.0,16.708,16.708,16.6864,16.7008,13100.0
2014-10-14 14:20:00,23.16,23.17,23.08,23.08,24100.0,16.7008,16.708,16.6431,16.6431,24100.0
2014-10-14 14:25:00,23.09,23.1,23.07,23.07,28700.0,16.6503,16.6575,16.6359,16.6359,28700.0
2014-10-14 14:30:00,23.08,23.12,23.08,23.08,27200.0,16.6431,16.6719,16.6431,16.6431,27200.0
2014-10-14 14:35:00,23.08,23.14,23.07,23.13,19400.0,16.6431,16.6864,16.6359,16.6791,19400.0
2014-10-14 14:40:00,23.14,23.18,23.14,23.18,33400.0,16.6864,16.7152,16.6864,16.7152,33400.0
2014-10-14 14:45:00,23.19,23.2,23.17,23.18,31300.0,16.7224,16.7296,16.708,16.7152,31300.0
2014-10-14 14:50:00,23.19,23.19,23.13,23.14,26200.0,16.7224,16.7224,16.6791,16.6864,26200.0
2014-10-14 14:55:00,23.13,23.15,23.12,23.15,23000.0,16.6791,16.6936,16.6719,16.6936,23000.0
2014-10-14 15:00:00,23.15,23.16,23.1,23.11,24300.0,16.6936,16.7008,16.6575,16.6647,24300.0
2014-10-14 15:05:00,23.11,23.11,23.06,23.06,25100.0,16.6647,16.6647,16.6287,16.6287,25100.0
2014-10-14 15:10:00,23.07,23.08,23.04,23.07,85700.0,16.6359,16.6431,16.6142,16.6359,85700.0
2014-10-14 15:15:00,23.08,23.08,23.05,23.07,41400.0,16.6431,16.6431,16.6215,16.6359,41400.0
2014-10-14 15:20:00,23.06,23.06,23.01,23.04,38000.0,16.6287,16.6287,16.5926,16.6142,38000.0
2014-10-14 15:25:00,23.05,23.09,23.03,23.08,47700.0,16.6215,16.6503,16.607,16.6431,47700.0
2014-10-14 15:30:00,23.07,23.08,23.03,23.04,28200.0,16.6359,16.6431,16.607,16.6142,28200.0
2014-10-14 15:35:00,23.05,23.14,23.05,23.14,37800.0,16.6215,16.6864,16.6215,16.6864,37800.0
2014-10-14 15:40:00,23.14,23.16,23.09,23.09,46000.0,16.6864,16.7008,16.6503,16.6503,46000.0
2014-10-14 15:45:00,23.1,23.12,23.08,23.1,43900.0,16.6575,16.6719,16.6431,16.6575,43900.0
2014-10-14 15:50:00,23.1,23.13,23.08,23.08,40300.0,16.6575,16.6791,16.6431,16.6431,40300.0
2014-10-14 15:55:00,23.07,23.08,23.05,23.06,58700.0,16.6359,16.6431,16.6215,16.6287,58700.0
2014-10-15 09:30:00,22.75,22.84,22.6,22.83,109200.0,16.4051,16.47,16.297,16.4628,109200.0
2014-10-15 09:35:00,22.82,22.92,22.79,22.92,66400.0,16.4556,16.5277,16.434,16.5277,66400.0
2014-10-15 09:40:00,22.92,22.97,22.82,22.97,154000.0,16.5277,16.5638,16.4556,16.5638,154000.0
2014-10-15 09:45:00,22.97,23.15,22.97,23.06,84600.0,16.5638,16.6936,16.5638,16.6287,84600.0
2014-10-15 09:50:00,23.06,23.15,23.04,23.12,68700.0,16.6287,16.6936,16.6142,16.6719,68700.0
2014-10-15 09:55:00,23.12,23.13,23.0,23.05,30100.0,16.6719,16.6791,16.5854,16.6215,30100.0
2014-10-15 10:00:00,23.05,23.14,23.05,23.06,65400.0,16.6215,16.6864,16.6215,16.6287,65400.0
2014-10-15 10:05:00,23.07,23.1,23.03,23.05,54900.0,16.6359,16.6575,16.607,16.6215,54900.0
2014-10-15 10:10:00,23.05,23.11,23.03,23.07,37300.0,16.6215,16.6647,16.607,16.6359,37300.0
2014-10-15 10:15:00,23.08,23.08,22.97,22.97,50300.0,16.6431,16.6431,16.5638,16.5638,50300.0
2014-10-15 10:20:00,22.99,23.03,22.95,23.02,45700.0,16.5782,16.607,16.5493,16.5998,45700.0
2014-10-15 10:25:00,23.02,23.03,22.98,22.98,41500.0,16.5998,16.607,16.571,16.571,41500.0
2014-10-15 10:30:00,22.98,22.98,22.92,22.95,20600.0,16.571,16.571,16.5277,16.5493,20600.0
2014-10-15 10:35:00,22.95,23.02,22.94,22.99,39300.0,16.5493,16.5998,16.5421,16.5782,39300.0
2014-10-15 10:40:00,23.01,23.01,22.93,22.93,14000.0,16.5926,16.5926,16.5349,16.5349,14000.0
2014-10-15 10:45:00,22.93,22.93,22.86,22.89,38500.0,16.5349,16.5349,16.4844,16.5061,38500.0
2014-10-15 10:50:00,22.89,22.94,22.86,22.86,35400.0,16.5061,16.5421,16.4844,16.4844,35400.0
2014-10-15 10:55:00,22.85,22.88,22.82,22.88,32000.0,16.4772,16.4989,16.4556,16.4989,32000.0
2014-10-15 11:00:00,22.87,22.87,22.81,22.85,32300.0,16.4917,16.4917,16.4484,16.4772,32300.0
2014-10-15 11:05:00,22.85,22.93,22.85,22.92,29400.0,16.4772,16.5349,16.4772,16.5277,29400.0
2014-10-15 11:10:00,22.93,22.94,22.86,22.9,16400.0,16.5349,16.5421,16.4844,16.5133,16400.0
2014-10-15 11:15:00,22.9,22.9,22.85,22.85,18200.0,16.5133,16.5133,16.4772,16.4772,18200.0
2014-10-15 11:20:00,22.85,22.86,22.82,22.86,23000.0,16.4772,16.4844,16.4556,16.4844,23000.0
2014-10-15 11:25:00,22.86,22.86,22.81,22.81,30400.0,16.4844,16.4844,16.4484,16.4484,30400.0
2014-10-15 11:30:00,22.81,22.86,22.77,22.78,29400.0,16.4484,16.4844,16.4195,16.4268,29400.0
2014-10-15 11:35:00,22.78,22.81,22.77,22.79,30900.0,16.4268,16.4484,16.4195,16.434,30900.0
2014-10-15 11:40:00,22.79,22.81,22.76,22.8,24100.0,16.434,16.4484,16.4123,16.4412,24100.0
2014-10-15 11:45:00,22.79,22.8,22.73,22.73,36200.0,16.434,16.4412,16.3907,16.3907,36200.0
2014-10-15 11:50:00,22.73,22.76,22.7,22.76,73900.0,16.3907,16.4123,16.3691,16.4123,73900.0
2014-10-15 11:55:00,22.76,22.82,22.76,22.82,14200.0,16.4123,16.4556,16.4123,16.4556,14200.0
2014-10-15 12:00:00,22.81,22.81,22.75,22.78,11300.0,16.4484,16.4484,16.4051,16.4268,11300.0
2014-10-15 12:05:00,22.8,22.8,22.74,22.77,18500.0,16.4412,16.4412,16.3979,16.4195,18500.0
2014-10-15 12:10:00,22.76,22.76,22.68,22.69,23800.0,16.4123,16.4123,16.3546,16.3619,23800.0
2014-10-15 12:15:00,22.69,22.71,22.65,22.69,26800.0,16.3619,16.3763,16.333,16.3619,26800.0
2014-10-15 12:20:00,22.69,22.75,22.69,22.73,16900.0,16.3619,16.4051,16.3619,16.3907,16900.0
2014-10-15 12:25:00,22.73,22.74,22.7,22.72,33400.0,16.3907,16.3979,16.3691,16.3835,33400.0
2014-10-15 12:30:00,22.73,22.75,22.7,22.71,14100.0,16.3907,16.4051,16.3691,16.3763,14100.0
2014-10-15 12:35:00,22.72,22.72,22.69,22.71,22500.0,16.3835,16.3835,16.3619,16.3763,22500.0
2014-10-15 12:40:00,22.71,22.71,22.66,22.67,21000.0,16.3763,16.3763,16.3402,16.3474,21000.0
2014-10-15 12:45:00,22.68,22.72,22.68,22.69,27600.0,16.3546,16.3835,16.3546,16.3619,27600.0
2014-10-15 12:50:00,22.69,22.7,22.63,22.7,46600.0,16.3619,16.3691,16.3186,16.3691,46600.0
2014-10-15 12:55:00,22.71,22.72,22.66,22.68,36700.0,16.3763,16.3835,16.3402,16.3546,36700.0
2014-10-15 13:00:00,22.68,22.72,22.66,22.71,16500.0,16.3546,16.3835,16.3402,16.3763,16500.0
2014-10-15 13:05:00,22.7,22.75,22.68,22.73,27100.0,16.3691,16.4051,16.3546,16.3907,27100.0
2014-10-15 13:10:00,22.74,22.75,22.69,22.69,22100.0,16.3979,16.4051,16.3619,16.3619,22100.0
2014-10-15 13:15:00,22.69,22.7,22.63,22.65,43600.0,16.3619,16.3691,16.3186,16.333,43600.0
2014-10-15 13:20:00,22.65,22.67,22.58,22.64,61100.0,16.333,16.3474,16.2825,16.3258,61100.0
2014-10-15 13:25:00,22.65,22.65,22.58,22.63,43100.0,16.333,16.333,16.2825,16.3186,43100.0
2014-10-15 13:30:00,22.64,22.66,22.63,22.64,31800.0,16.3258,16.3402,16.3186,16.3258,31800.0
2014-10-15 13:35:00,22.63,22.63,22.5,22.54,111800.0,16.3186,16.3186,16.2248,16.2537,111800.0
2014-10-15 13:40:00,22.54,22.62,22.54,22.58,28200.0,16.2537,16.3114,16.2537,16.2825,28200.0
2014-10-15 13:45:00,22.58,22.63,22.57,22.63,13100.0,16.2825,16.3186,16.2753,16.3186,13100.0
2014-10-15 13:50:00,22.64,22.65,22.61,22.64,21700.0,16.3258,16.333,16.3042,16.3258,21700.0
2014-10-15 13:55:00,22.64,22.64,22.58,22.58,18500.0,16.3258,16.3258,16.2825,16.2825,18500.0
2014-10-15 14:00:00,22.58,22.6,22.52,22.57,42000.0,16.2825,16.297,16.2393,16.2753,42000.0
2014-10-15 14:05:00,22.57,22.64,22.57,22.62,20500.0,16.2753,16.3258,16.2753,16.3114,20500.0
2014-10-15 14:10:00,22.62,22.65,22.61,22.65,16600.0,16.3114,16.333,16.3042,16.333,16600.0
2014-10-15 14:15:00,22.65,22.75,22.65,22.73,27800.0,16.333,16.4051,16.333,16.3907,27800.0
2014-10-15 14:20:00,22.72,22.74,22.68,22.68,45100.0,16.3835,16.3979,16.3546,16.3546,45100.0
2014-10-15 14:25:00,22.68,22.68,22.59,22.66,64200.0,16.3546,16.3546,16.2897,16.3402,64200.0
2014-10-15 14:30:00,22.66,22.71,22.66,22.7,30100.0,16.3402,16.3763,16.3402,16.3691,30100.0
2014-10-15 14:35:00,22.71,22.75,22.71,22.73,49800.0,16.3763,16.4051,16.3763,16.3907,49800.0
2014-10-15 14:40:00,22.73,22.75,22.7,22.7,23500.0,16.3907,16.4051,16.3691,16.3691,23500.0
2014-10-15 14:45:00,22.7,22.73,22.7,22.73,30100.0,16.3691,16.3907,16.3691,16.3907,30100.0
2014-10-15 14:50:00,22.73,22.79,22.73,22.77,23600.0,16.3907,16.434,16.3907,16.4195,23600.0
2014-10-15 14:55:00,22.77,22.77,22.71,22.75,26500.0,16.4195,16.4195,16.3763,16.4051,26500.0
2014-10-15 15:00:00,22.74,22.79,22.71,22.75,127700.0,16.3979,16.434,16.3763,16.4051,127700.0
2014-10-15 15:05:00,22.74,22.81,22.72,22.81,31800.0,16.3979,16.4484,16.3835,16.4484,31800.0
2014-10-15 15:10:00,22.81,22.86,22.81,22.81,47400.0,16.4484,16.4844,16.4484,16.4484,47400.0
2014-10-15 15:15:00,22.81,22.81,22.69,22.72,55900.0,16.4484,16.4484,16.3619,16.3835,55900.0
2014-10-15 15:20:00,22.72,22.74,22.7,22.73,48400.0,16.3835,16.3979,16.3691,16.3907,48400.0
2014-10-15 15:25:00,22.74,22.89,22.74,22.89,98000.0,16.3979,16.5061,16.3979,16.5061,98000.0
2014-10-15 15:30:00,22.89,22.93,22.86,22.9,114200.0,16.5061,16.5349,16.4844,16.5133,114200.0
2014-10-15 15:35:00,22.9,22.96,22.88,22.96,85700.0,16.5133,16.5566,16.4989,16.5566,85700.0
2014-10-15 15:40:00,22.96,23.0,22.92,22.99,60400.0,16.5566,16.5854,16.5277,16.5782,60400.0
2014-10-15 15:45:00,22.99,22.99,22.91,22.92,45900.0,16.5782,16.5782,16.5205,16.5277,45900.0
2014-10-15 15:50:00,22.92,22.99,22.91,22.99,60700.0,16.5277,16.5782,16.5205,16.5782,60700.0
2014-10-15 15:55:00,22.98,23.0,22.95,22.95,72200.0,16.571,16.5854,16.5493,16.5493,72200.0
2014-10-16 09:30:00,22.63,22.68,22.58,22.67,89600.0,16.3186,16.3546,16.2825,16.3474,89600.0
2014-10-16 09:35:00,22.67,22.8,22.66,22.75,64600.0,16.3474,16.4412,16.3402,16.4051,64600.0
2014-10-16 09:40:00,22.75,22.81,22.73,22.75,59900.0,16.4051,16.4484,16.3907,16.4051,59900.0
2014-10-16 09:45:00,22.75,22.79,22.69,22.79,38700.0,16.4051,16.434,16.3619,16.434,38700.0
2014-10-16 09:50:00,22.8,22.89,22.78,22.83,54200.0,16.4412,16.5061,16.4268,16.4628,54200.0
2014-10-16 09:55:00,22.84,22.87,22.78,22.87,40500.0,16.47,16.4917,16.4268,16.4917,40500.0
2014-10-16 10:00:00,22.87,22.89,22.77,22.82,83000.0,16.4917,16.5061,16.4195,16.4556,83000.0
2014-10-16 10:05:00,22.84,22.85,22.77,22.85,40100.0,16.47,16.4772,16.4195,16.4772,40100.0
2014-10-16 10:10:00,22.85,22.85,22.79,22.79,60400.0,16.4772,16.4772,16.434,16.434,60400.0
2014-10-16 10:15:00,22.79,22.81,22.73,22.81,59100.0,16.434,16.4484,16.3907,16.4484,59100.0
2014-10-16 10:20:00,22.82,23.06,22.8,22.95,153300.0,16.4556,16.6287,16.4412,16.5493,153300.0
2014-10-16 10:25:00,22.97,22.98,22.85,22.91,87800.0,16.5638,16.571,16.4772,16.5205,87800.0
2014-10-16 10:30:00,22.92,22.96,22.86,22.95,66200.0,16.5277,16.5566,16.4844,16.5493,66200.0
2014-10-16 10:35:00,22.95,23.01,22.94,23.0,66900.0,16.5493,16.5926,16.5421,16.5854,66900.0
2014-10-16 10:40:00,23.0,23.01,22.96,22.99,33600.0,16.5854,16.5926,16.5566,16.5782,33600.0
2014-10-16 10:45:00,23.0,23.05,23.0,23.04,37200.0,16.5854,16.6215,16.5854,16.6142,37200.0
2014-10-16 10:50:00,23.04,23.07,22.98,22.99,49200.0,16.6142,16.6359,16.571,16.5782,49200.0
2014-10-16 10:55:00,22.98,23.0,22.9,22.93,57200.0,16.571,16.5854,16.5133,16.5349,57200.0
2014-10-16 11:00:00,22.93,22.94,22.86,22.92,50200.0,16.5349,16.5421,16.4844,16.5277,50200.0
2014-10-16 11:05:00,22.92,22.93,22.88,22.88,26500.0,16.5277,16.5349,16.4989,16.4989,26500.0
2014-10-16 11:10:00,22.88,22.93,22.87,22.9,25800.0,16.4989,16.5349,16.4917,16.5133,25800.0
2014-10-16 11:15:00,22.91,22.94,22.9,22.92,41500.0,16.5205,16.5421,16.5133,16.5277,41500.0
2014-10-16 11:20:00,22.92,22.99,22.92,22.98,73400.0,16.5277,16.5782,16.5277,16.571,73400.0
2014-10-16 11:25:00,22.98,23.0,22.94,23.0,49000.0,16.571,16.5854,16.5421,16.5854,49000.0
2014-10-16 11:30:00,23.0,23.03,22.96,22.96,47600.0,16.5854,16.607,16.5566,16.5566,47600.0
2014-10-16 11:35:00,22.96,22.98,22.91,22.91,24000.0,16.5566,16.571,16.5205,16.5205,24000.0
2014-10-16 11:40:00,22.92,22.96,22.92,22.94,29000.0,16.5277,16.5566,16.5277,16.5421,29000.0
2014-10-16 11:45:00,22.94,22.94,22.83,22.84,50100.0,16.5421,16.5421,16.4628,16.47,50100.0
2014-10-16 11:50:00,22.83,22.85,22.77,22.78,30100.0,16.4628,16.4772,16.4195,16.4268,30100.0
2014-10-16 11:55:00,22.78,22.81,22.77,22.79,25000.0,16.4268,16.4484,16.4195,16.434,25000.0
2014-10-16 12:00:00,22.79,22.8,22.73,22.75,27900.0,16.434,16.4412,16.3907,16.4051,27900.0
2014-10-16 12:05:00,22.75,22.82,22.75,22.78,18800.0,16.4051,16.4556,16.4051,16.4268,18800.0
2014-10-16 12:10:00,22.78,22.79,22.76,22.79,15600.0,16.4268,16.434,16.4123,16.434,15600.0
2014-10-16 12:15:00,22.78,22.8,22.74,22.8,16000.0,16.4268,16.4412,16.3979,16.4412,16000.0
2014-10-16 12:20:00,22.8,22.83,22.8,22.82,13700.0,16.4412,16.4628,16.4412,16.4556,13700.0
2014-10-16 12:25:00,22.82,22.83,22.78,22.78,17400.0,16.4556,16.4628,16.4268,16.4268,17400.0
2014-10-16 12:30:00,22.78,22.79,22.73,22.74,26400.0,16.4268,16.434,16.3907,16.3979,26400.0
2014-10-16 12:35:00,22.74,22.74,22.7,22.73,22000.0,16.3979,16.3979,16.3691,16.3907,22000.0
2014-10-16 12:40:00,22.73,22.76,22.73,22.75,14400.0,16.3907,16.4123,16.3907,16.4051,14400.0
2014-10-16 12:45:00,22.76,22.77,22.73,22.76,10100.0,16.4123,16.4195,16.3907,16.4123,10100.0
2014-10-16 12:50:00,22.76,22.81,22.76,22.81,20000.0,16.4123,16.4484,16.4123,16.4484,20000.0
2014-10-16 12:55:00,22.82,22.85,22.81,22.85,15900.0,16.4556,16.4772,16.4484,16.4772,15900.0
2014-10-16 13:00:00,22.86,22.92,22.86,22.9,15100.0,16.4844,16.5277,16.4844,16.5133,15100.0
2014-10-16 13:05:00,22.9,22.93,22.88,22.91,27000.0,16.5133,16.5349,16.4989,16.5205,27000.0
2014-10-16 13:10:00,22.91,22.93,22.9,22.91,29500.0,16.5205,16.5349,16.5133,16.5205,29500.0
2014-10-16 13:15:00,22.91,22.92,22.86,22.87,24700.0,16.5205,16.5277,16.4844,16.4917,24700.0
2014-10-16 13:20:00,22.88,22.93,22.85,22.93,27800.0,16.4989,16.5349,16.4772,16.5349,27800.0
2014-10-16 13:25:00,22.93,22.97,22.93,22.93,12800.0,16.5349,16.5638,16.5349,16.5349,12800.0
2014-10-16 13:30:00,22.92,22.94,22.91,22.91,15100.0,16.5277,16.5421,16.5205,16.5205,15100.0
2014-10-16 13:35:00,22.92,22.94,22.9,22.92,13200.0,16.5277,16.5421,16.5133,16.5277,13200.0
2014-10-16 13:40:00,22.91,22.95,22.91,22.94,16300.0,16.5205,16.5493,16.5205,16.5421,16300.0
2014-10-16 13:45:00,22.95,22.96,22.9,22.92,13800.0,16.5493,16.5566,16.5133,16.5277,13800.0
2014-10-16 13:50:00,22.91,22.91,22.86,22.87,40800.0,16.5205,16.5205,16.4844,16.4917,40800.0
2014-10-16 13:55:00,22.88,22.88,22.83,22.85,29900.0,16.4989,16.4989,16.4628,16.4772,29900.0
2014-10-16 14:00:00,22.85,22.87,22.84,22.87,10100.0,16.4772,16.4917,16.47,16.4917,10100.0
2014-10-16 14:05:00,22.87,22.92,22.86,22.91,27700.0,16.4917,16.5277,16.4844,16.5205,27700.0
2014-10-16 14:10:00,22.92,22.92,22.86,22.88,26600.0,16.5277,16.5277,16.4844,16.4989,26600.0
2014-10-16 14:15:00,22.87,22.91,22.85,22.88,28900.0,16.4917,16.5205,16.4772,16.4989,28900.0
2014-10-16 14:20:00,22.88,22.88,22.85,22.88,50700.0,16.4989,16.4989,16.4772,16.4989,50700.0
2014-10-16 14:25:00,22.88,22.94,22.88,22.92,17600.0,16.4989,16.5421,16.4989,16.5277,17600.0
2014-10-16 14:30:00,22.92,22.94,22.91,22.92,15400.0,16.5277,16.5421,16.5205,16.5277,15400.0
2014-10-16 14:35:00,22.92,22.92,22.89,22.91,16500.0,16.5277,16.5277,16.5061,16.5205,16500.0
2014-10-16 14:40:00,22.91,22.92,22.9,22.9,18100.0,16.5205,16.5277,16.5133,16.5133,18100.0
2014-10-16 14:45:00,22.89,22.89,22.82,22.82,23000.0,16.5061,16.5061,16.4556,16.4556,23000.0
2014-10-16 14:50:00,22.82,22.84,22.8,22.84,39100.0,16.4556,16.47,16.4412,16.47,39100.0
2014-10-16 14:55:00,22.84,22.86,22.8,22.81,27800.0,16.47,16.4844,16.4412,16.4484,27800.0
2014-10-16 15:00:00,22.81,22.83,22.77,22.77,33100.0,16.4484,16.4628,16.4195,16.4195,33100.0
2014-10-16 15:05:00,22.77,22.81,22.76,22.8,14000.0,16.4195,16.4484,16.4123,16.4412,14000.0
2014-10-16 15:10:00,22.81,22.86,22.81,22.85,28100.0,16.4484,16.4844,16.4484,16.4772,28100.0
2014-10-16 15:15:00,22.85,22.85,22.8,22.8,24900.0,16.4772,16.4772,16.4412,16.4412,24900.0
2014-10-16 15:20:00,22.79,22.86,22.78,22.84,45200.0,16.434,16.4844,16.4268,16.47,45200.0
2014-10-16 15:25:00,22.84,22.85,22.81,22.85,49000.0,16.47,16.4772,16.4484,16.4772,49000.0
2014-10-16 15:30:00,22.85,22.85,22.81,22.83,26300.0,16.4772,16.4772,16.4484,16.4628,26300.0
2014-10-16 15:35:00,22.83,22.83,22.78,22.78,46500.0,16.4628,16.4628,16.4268,16.4268,46500.0
2014-10-16 15:40:00,22.78,22.82,22.78,22.82,20900.0,16.4268,16.4556,16.4268,16.4556,20900.0
2014-10-16 15:45:00,22.81,22.84,22.81,22.82,30900.0,16.4484,16.47,16.4484,16.4556,30900.0
2014-10-16 15:50:00,22.82,22.88,22.82,22.84,56700.0,16.4556,16.4989,16.4556,16.47,56700.0
2014-10-16 15:55:00,22.84,22.84,22.8,22.8,125400.0,16.47,16.47,16.4412,16.4412,125400.0
2014-10-17 09:30:00,23.04,23.23,22.98,23.0,94300.0,16.6142,16.7512,16.571,16.5854,94300.0
2014-10-17 09:35:00,22.99,23.01,22.95,22.99,37100.0,16.5782,16.5926,16.5493,16.5782,37100.0
2014-10-17 09:40:00,22.98,22.99,22.92,22.97,38900.0,16.571,16.5782,16.5277,16.5638,38900.0
2014-10-17 09:45:00,22.97,23.03,22.96,22.97,19800.0,16.5638,16.607,16.5566,16.5638,19800.0
2014-10-17 09:50:00,22.97,23.0,22.97,23.0,42700.0,16.5638,16.5854,16.5638,16.5854,42700.0
2014-10-17 09:55:00,23.01,23.02,22.96,22.96,39100.0,16.5926,16.5998,16.5566,16.5566,39100.0
2014-10-17 10:00:00,22.96,23.03,22.92,23.03,43200.0,16.5566,16.607,16.5277,16.607,43200.0
2014-10-17 10:05:00,23.03,23.04,23.01,23.02,35000.0,16.607,16.6142,16.5926,16.5998,35000.0
2014-10-17 10:10:00,23.02,23.11,23.01,23.11,31100.0,16.5998,16.6647,16.5926,16.6647,31100.0
2014-10-17 10:15:00,23.1,23.15,23.1,23.11,41600.0,16.6575,16.6936,16.6575,16.6647,41600.0
2014-10-17 10:20:00,23.11,23.14,23.09,23.14,29300.0,16.6647,16.6864,16.6503,16.6864,29300.0
2014-10-17 10:25:00,23.15,23.19,23.13,23.19,20200.0,16.6936,16.7224,16.6791,16.7224,20200.0
2014-10-17 10:30:00,23.19,23.19,23.17,23.17,30700.0,16.7224,16.7224,16.708,16.708,30700.0
2014-10-17 10:35:00,23.17,23.18,23.16,23.16,12700.0,16.708,16.7152,16.7008,16.7008,12700.0
2014-10-17 10:40:00,23.15,23.2,23.15,23.2,16700.0,16.6936,16.7296,16.6936,16.7296,16700.0
2014-10-17 10:45:00,23.2,23.22,23.19,23.2,16500.0,16.7296,16.744,16.7224,16.7296,16500.0
2014-10-17 10:50:00,23.2,23.21,23.17,23.21,15800.0,16.7296,16.7368,16.708,16.7368,15800.0
2014-10-17 10:55:00,23.22,23.22,23.21,23.22,21400.0,16.744,16.744,16.7368,16.744,21400.0
2014-10-17 11:00:00,23.22,23.25,23.22,23.25,27400.0,16.744,16.7657,16.744,16.7657,27400.0
2014-10-17 11:05:00,23.25,23.26,23.24,23.25,22500.0,16.7657,16.7729,16.7585,16.7657,22500.0
2014-10-17 11:10:00,23.26,23.3,23.26,23.29,37500.0,16.7729,16.8017,16.7729,16.7945,37500.0
2014-10-17 11:15:00,23.29,23.32,23.29,23.32,56800.0,16.7945,16.8161,16.7945,16.8161,56800.0
2014-10-17 11:20:00,23.32,23.32,23.3,23.31,65500.0,16.8161,16.8161,16.8017,16.8089,65500.0
2014-10-17 11:25:00,23.32,23.32,23.3,23.31,10300.0,16.8161,16.8161,16.8017,16.8089,10300.0
2014-10-17 11:30:00,23.31,23.31,23.28,23.31,50800.0,16.8089,16.8089,16.7873,16.8089,50800.0
2014-10-17 11:35:00,23.31,23.31,23.28,23.3,32400.0,16.8089,16.8089,16.7873,16.8017,32400.0
2014-10-17 11:40:00,23.3,23.3,23.27,23.27,11900.0,16.8017,16.8017,16.7801,16.7801,11900.0
2014-10-17 11:45:00,23.26,23.27,23.25,23.26,21000.0,16.7729,16.7801,16.7657,16.7729,21000.0
2014-10-17 11:50:00,23.26,23.29,23.25,23.29,9000.0,16.7729,16.7945,16.7657,16.7945,9000.0
2014-10-17 11:55:00,23.28,23.28,23.26,23.26,29400.0,16.7873,16.7873,16.7729,16.7729,29400.0
2014-10-17 12:00:00,23.26,23.28,23.26,23.28,12500.0,16.7729,16.7873,16.7729,16.7873,12500.0
2014-10-17 12:05:00,23.28,23.28,23.26,23.26,2000.0,16.7873,16.7873,16.7729,16.7729,2000.0
2014-10-17 12:10:00,23.26,23.26,23.21,23.24,26100.0,16.7729,16.7729,16.7368,16.7585,26100.0
2014-10-17 12:15:00,23.23,23.23,23.2,23.2,11100.0,16.7512,16.7512,16.7296,16.7296,11100.0
2014-10-17 12:20:00,23.21,23.21,23.2,23.2,17200.0,16.7368,16.7368,16.7296,16.7296,17200.0
2014-10-17 12:25:00,23.19,23.22,23.19,23.22,3800.0,16.7224,16.744,16.7224,16.744,3800.0
2014-10-17 12:30:00,23.22,23.24,23.22,23.23,16300.0,16.744,16.7585,16.744,16.7512,16300.0
2014-10-17 12:35:00,23.23,23.26,23.23,23.26,25100.0,16.7512,16.7729,16.7512,16.7729,25100.0
2014-10-17 12:40:00,23.25,23.25,23.23,23.23,11000.0,16.7657,16.7657,16.7512,16.7512,11000.0
2014-10-17 12:45:00,23.24,23.24,23.22,23.22,12300.0,16.7585,16.7585,16.744,16.744,12300.0
2014-10-17 12:50:00,23.21,23.21,23.19,23.2,21400.0,16.7368,16.7368,16.7224,16.7296,21400.0
2014-10-17 12:55:00,23.21,23.24,23.21,23.22,12600.0,16.7368,16.7585,16.7368,16.744,12600.0
2014-10-17 13:00:00,23.22,23.24,23.22,23.22,9600.0,16.744,16.7585,16.744,16.744,9600.0
2014-10-17 13:05:00,23.21,23.21,23.2,23.2,2400.0,16.7368,16.7368,16.7296,16.7296,2400.0
2014-10-17 13:10:00,23.2,23.2,23.17,23.18,10800.0,16.7296,16.7296,16.708,16.7152,10800.0
2014-10-17 13:15:00,23.19,23.21,23.19,23.2,2600.0,16.7224,16.7368,16.7224,16.7296,2600.0
2014-10-17 13:20:00,23.2,23.22,23.2,23.21,22000.0,16.7296,16.744,16.7296,16.7368,22000.0
2014-10-17 13:25:00,23.21,23.23,23.21,23.23,12800.0,16.7368,16.7512,16.7368,16.7512,12800.0
2014-10-17 13:30:00,23.23,23.26,23.23,23.25,15000.0,16.7512,16.7729,16.7512,16.7657,15000.0
2014-10-17 13:35:00,23.24,23.27,23.24,23.27,14100.0,16.7585,16.7801,16.7585,16.7801,14100.0
2014-10-17 13:40:00,23.27,23.27,23.24,23.25,7000.0,16.7801,16.7801,16.7585,16.7657,7000.0
2014-10-17 13:45:00,23.25,23.25,23.23,23.23,5400.0,16.7657,16.7657,16.7512,16.7512,5400.0
2014-10-17 13:50:00,23.23,23.25,23.23,23.23,8900.0,16.7512,16.7657,16.7512,16.7512,8900.0
2014-10-17 13:55:00,23.23,23.23,23.19,23.2,17400.0,16.7512,16.7512,16.7224,16.7296,17400.0
2014-10-17 14:00:00,23.2,23.22,23.19,23.2,15900.0,16.7296,16.744,16.7224,16.7296,15900.0
2014-10-17 14:05:00,23.2,23.23,23.15,23.16,40200.0,16.7296,16.7512,16.6936,16.7008,40200.0
2014-10-17 14:10:00,23.15,23.19,23.14,23.17,12300.0,16.6936,16.7224,16.6864,16.708,12300.0
2014-10-17 14:15:00,23.17,23.22,23.17,23.19,25400.0,16.708,16.744,16.708,16.7224,25400.0
2014-10-17 14:20:00,23.18,23.2,23.18,23.2,23500.0,16.7152,16.7296,16.7152,16.7296,23500.0
2014-10-17 14:25:00,23.21,23.21,23.19,23.21,35500.0,16.7368,16.7368,16.7224,16.7368,35500.0
2014-10-17 14:30:00,23.22,23.24,23.22,23.24,18400.0,16.744,16.7585,16.744,16.7585,18400.0
2014-10-17 14:35:00,23.24,23.25,23.23,23.23,33600.0,16.7585,16.7657,16.7512,16.7512,33600.0
2014-10-17 14:40:00,23.24,23.27,23.24,23.25,14400.0,16.7585,16.7801,16.7585,16.7657,14400.0
2014-10-17 14:45:00,23.24,23.26,23.23,23.26,13500.0,16.7585,16.7729,16.7512,16.7729,13500.0
2014-10-17 14:50:00,23.25,23.25,23.23,23.25,16100.0,16.7657,16.7657,16.7512,16.7657,16100.0
2014-10-17 14:55:00,23.24,23.26,23.23,23.26,10100.0,16.7585,16.7729,16.7512,16.7729,10100.0
2014-10-17 15:00:00,23.26,23.26,23.18,23.18,22100.0,16.7729,16.7729,16.7152,16.7152,22100.0
2014-10-17 15:05:00,23.18,23.23,23.18,23.21,25600.0,16.7152,16.7512,16.7152,16.7368,25600.0
2014-10-17 15:10:00,23.21,23.27,23.21,23.27,14100.0,16.7368,16.7801,16.7368,16.7801,14100.0
2014-10-17 15:15:00,23.28,23.28,23.26,23.26,29800.0,16.7873,16.7873,16.7729,16.7729,29800.0
2014-10-17 15:20:00,23.27,23.27,23.25,23.25,47600.0,16.7801,16.7801,16.7657,16.7657,47600.0
2014-10-17 15:25:00,23.26,23.28,23.25,23.27,63500.0,16.7729,16.7873,16.7657,16.7801,63500.0
2014-10-17 15:30:00,23.28,23.32,23.27,23.27,47300.0,16.7873,16.8161,16.7801,16.7801,47300.0
2014-10-17 15:35:00,23.27,23.3,23.26,23.28,68100.0,16.7801,16.8017,16.7729,16.7873,68100.0
2014-10-17 15:40:00,23.28,23.31,23.28,23.31,61600.0,16.7873,16.8089,16.7873,16.8089,61600.0
2014-10-17 15:45:00,23.31,23.32,23.3,23.32,56500.0,16.8089,16.8161,16.8017,16.8161,56500.0
2014-10-17 15:50:00,23.32,23.32,23.27,23.31,53200.0,16.8161,16.8161,16.7801,16.8089,53200.0
2014-10-17 15:55:00,23.31,23.33,23.25,23.25,121500.0,16.8089,16.8234,16.7657,16.7657,121500.0
2014-10-20 09:30:00,22.9,23.08,22.8,22.82,227500.0,16.5133,16.6431,16.4412,16.4556,227500.0
2014-10-20 09:35:00,22.82,22.83,22.69,22.75,314400.0,16.4556,16.4628,16.3619,16.4051,314400.0
2014-10-20 09:40:00,22.75,22.89,22.75,22.82,214400.0,16.4051,16.5061,16.4051,16.4556,214400.0
2014-10-20 09:45:00,22.82,22.83,22.79,22.79,115400.0,16.4556,16.4628,16.434,16.434,115400.0
2014-10-20 09:50:00,22.79,22.8,22.76,22.76,64700.0,16.434,16.4412,16.4123,16.4123,64700.0
2014-10-20 09:55:00,22.76,22.84,22.76,22.82,56600.0,16.4123,16.47,16.4123,16.4556,56600.0
2014-10-20 10:00:00,22.83,22.86,22.8,22.86,40100.0,16.4628,16.4844,16.4412,16.4844,40100.0
2014-10-20 10:05:00,22.87,22.88,22.81,22.82,26200.0,16.4917,16.4989,16.4484,16.4556,26200.0
2014-10-20 10:10:00,22.81,22.82,22.78,22.78,53400.0,16.4484,16.4556,16.4268,16.4268,53400.0
2014-10-20 10:15:00,22.78,22.8,22.74,22.74,36400.0,16.4268,16.4412,16.3979,16.3979,36400.0
2014-10-20 10:20:00,22.74,22.83,22.74,22.83,70200.0,16.3979,16.4628,16.3979,16.4628,70200.0
2014-10-20 10:25:00,22.84,22.85,22.82,22.82,40700.0,16.47,16.4772,16.4556,16.4556,40700.0
2014-10-20 10:30:00,22.82,22.83,22.8,22.81,64700.0,16.4556,16.4628,16.4412,16.4484,64700.0
2014-10-20 10:35:00,22.82,22.85,22.82,22.84,39300.0,16.4556,16.4772,16.4556,16.47,39300.0
2014-10-20 10:40:00,22.84,22.89,22.84,22.89,23000.0,16.47,16.5061,16.47,16.5061,23000.0
2014-10-20 10:45:00,22.9,22.91,22.84,22.85,59900.0,16.5133,16.5205,16.47,16.4772,59900.0
2014-10-20 10:50:00,22.84,22.85,22.82,22.85,29800.0,16.47,16.4772,16.4556,16.4772,29800.0
2014-10-20 10:55:00,22.86,22.89,22.86,22.88,18500.0,16.4844,16.5061,16.4844,16.4989,18500.0
2014-10-20 11:00:00,22.87,22.87,22.83,22.83,65500.0,16.4917,16.4917,16.4628,16.4628,65500.0
2014-10-20 11:05:00,22.83,22.86,22.82,22.86,27400.0,16.4628,16.4844,16.4556,16.4844,27400.0
2014-10-20 11:10:00,22.87,22.92,22.84,22.9,28700.0,16.4917,16.5277,16.47,16.5133,28700.0
2014-10-20 11:15:00,22.91,22.91,22.89,22.9,38700.0,16.5205,16.5205,16.5061,16.5133,38700.0
2014-10-20 11:20:00,22.89,22.92,22.88,22.92,19300.0,16.5061,16.5277,16.4989,16.5277,19300.0
2014-10-20 11:25:00,22.92,22.92,22.9,22.9,16000.0,16.5277,16.5277,16.5133,16.5133,16000.0
2014-10-20 11:30:00,22.9,22.91,22.88,22.91,29300.0,16.5133,16.5205,16.4989,16.5205,29300.0
2014-10-20 11:35:00,22.91,22.92,22.9,22.91,34500.0,16.5205,16.5277,16.5133,16.5205,34500.0
2014-10-20 11:40:00,22.9,22.92,22.9,22.91,29400.0,16.5133,16.5277,16.5133,16.5205,29400.0
2014-10-20 11:45:00,22.91,22.92,22.89,22.92,59200.0,16.5205,16.5277,16.5061,16.5277,59200.0
2014-10-20 11:50:00,22.92,22.92,22.9,22.9,10900.0,16.5277,16.5277,16.5133,16.5133,10900.0
2014-10-20 11:55:00,22.89,22.91,22.89,22.9,94100.0,16.5061,16.5205,16.5061,16.5133,94100.0
2014-10-20 12:00:00,22.89,22.91,22.89,22.91,30200.0,16.5061,16.5205,16.5061,16.5205,30200.0
2014-10-20 12:05:00,22.91,22.91,22.89,22.89,21600.0,16.5205,16.5205,16.5061,16.5061,21600.0
2014-10-20 12:10:00,22.89,22.92,22.89,22.91,19000.0,16.5061,16.5277,16.5061,16.5205,19000.0
2014-10-20 12:15:00,22.91,22.91,22.88,22.88,29900.0,16.5205,16.5205,16.4989,16.4989,29900.0
2014-10-20 12:20:00,22.88,22.88,22.87,22.87,13900.0,16.4989,16.4989,16.4917,16.4917,13900.0
2014-10-20 12:25:00,22.87,22.87,22.83,22.84,16800.0,16.4917,16.4917,16.4628,16.47,16800.0
2014-10-20 12:30:00,22.84,22.84,22.79,22.8,99700.0,16.47,16.47,16.434,16.4412,99700.0
2014-10-20 12:35:00,22.81,22.83,22.81,22.82,31400.0,16.4484,16.4628,16.4484,16.4556,31400.0
2014-10-20 12:40:00,22.82,22.82,22.8,22.8,38500.0,16.4556,16.4556,16.4412,16.4412,38500.0
2014-10-20 12:45:00,22.81,22.81,22.78,22.79,28400.0,16.4484,16.4484,16.4268,16.434,28400.0
2014-10-20 12:50:00,22.79,22.82,22.79,22.82,18600.0,16.434,16.4556,16.434,16.4556,18600.0
2014-10-20 12:55:00,22.82,22.82,22.79,22.8,28300.0,16.4556,16.4556,16.434,16.4412,28300.0
2014-10-20 13:00:00,22.8,22.8,22.78,22.79,14000.0,16.4412,16.4412,16.4268,16.434,14000.0
2014-10-20 13:05:00,22.79,22.82,22.79,22.82,8200.0,16.434,16.4556,16.434,16.4556,8200.0
2014-10-20 13:10:00,22.83,22.83,22.8,22.83,51700.0,16.4628,16.4628,16.4412,16.4628,51700.0
2014-10-20 13:15:00,22.83,22.83,22.8,22.82,51300.0,16.4628,16.4628,16.4412,16.4556,51300.0
2014-10-20 13:20:00,22.83,22.84,22.82,22.82,24600.0,16.4628,16.47,16.4556,16.4556,24600.0
2014-10-20 13:25:00,22.82,22.84,22.82,22.84,24600.0,16.4556,16.47,16.4556,16.47,24600.0
2014-10-20 13:30:00,22.84,22.84,22.83,22.83,42000.0,16.47,16.47,16.4628,16.4628,42000.0
2014-10-20 13:35:00,22.83,22.84,22.83,22.84,11100.0,16.4628,16.47,16.4628,16.47,11100.0
2014-10-20 13:40:00,22.84,22.85,22.84,22.85,19800.0,16.47,16.4772,16.47,16.4772,19800.0
2014-10-20 13:45:00,22.85,22.85,22.84,22.84,21100.0,16.4772,16.4772,16.47,16.47,21100.0
2014-10-20 13:50:00,22.84,22.85,22.83,22.83,26300.0,16.47,16.4772,16.4628,16.4628,26300.0
2014-10-20 13:55:00,22.83,22.83,22.82,22.82,12300.0,16.4628,16.4628,16.4556,16.4556,12300.0
2014-10-20 14:00:00,22.82,22.85,22.82,22.82,36500.0,16.4556,16.4772,16.4556,16.4556,36500.0
2014-10-20 14:05:00,22.83,22.86,22.83,22.86,24800.0,16.4628,16.4844,16.4628,16.4844,24800.0
2014-10-20 14:10:00,22.86,22.86,22.86,22.86,14600.0,16.4844,16.4844,16.4844,16.4844,14600.0
2014-10-20 14:15:00,22.86,22.86,22.85,22.86,5200.0,16.4844,16.4844,16.4772,16.4844,5200.0
2014-10-20 14:20:00,22.87,22.88,22.86,22.86,18200.0,16.4917,16.4989,16.4844,16.4844,18200.0
2014-10-20 14:25:00,22.85,22.86,22.85,22.86,20300.0,16.4772,16.4844,16.4772,16.4844,20300.0
2014-10-20 14:30:00,22.85,22.85,22.83,22.84,49800.0,16.4772,16.4772,16.4628,16.47,49800.0
2014-10-20 14:35:00,22.84,22.86,22.84,22.86,6100.0,16.47,16.4844,16.47,16.4844,6100.0
2014-10-20 14:40:00,22.86,22.88,22.85,22.88,20800.0,16.4844,16.4989,16.4772,16.4989,20800.0
2014-10-20 14:45:00,22.87,22.87,22.86,22.86,27500.0,16.4917,16.4917,16.4844,16.4844,27500.0
2014-10-20 14:50:00,22.86,22.86,22.85,22.86,28300.0,16.4844,16.4844,16.4772,16.4844,28300.0
2014-10-20 14:55:00,22.87,22.88,22.85,22.87,40900.0,16.4917,16.4989,16.4772,16.4917,40900.0
2014-10-20 15:00:00,22.88,22.89,22.87,22.89,32400.0,16.4989,16.5061,16.4917,16.5061,32400.0
2014-10-20 15:05:00,22.89,22.92,22.89,22.91,22800.0,16.5061,16.5277,16.5061,16.5205,22800.0
2014-10-20 15:10:00,22.9,22.91,22.89,22.9,14100.0,16.5133,16.5205,16.5061,16.5133,14100.0
2014-10-20 15:15:00,22.9,22.9,22.88,22.88,11400.0,16.5133,16.5133,16.4989,16.4989,11400.0
2014-10-20 15:20:00,22.88,22.89,22.86,22.88,51900.0,16.4989,16.5061,16.4844,16.4989,51900.0
2014-10-20 15:25:00,22.87,22.89,22.86,22.88,38200.0,16.4917,16.5061,16.4844,16.4989,38200.0
2014-10-20 15:30:00,22.88,22.91,22.88,22.91,63300.0,16.4989,16.5205,16.4989,16.5205,63300.0
2014-10-20 15:35:00,22.9,22.9,22.86,22.86,149800.0,16.5133,16.5133,16.4844,16.4844,149800.0
2014-10-20 15:40:00,22.87,22.91,22.87,22.91,76200.0,16.4917,16.5205,16.4917,16.5205,76200.0
2014-10-20 15:45:00,22.91,22.91,22.89,22.91,47400.0,16.5205,16.5205,16.5061,16.5205,47400.0
2014-10-20 15:50:00,22.91,22.92,22.9,22.92,44700.0,16.5205,16.5277,16.5133,16.5277,44700.0
2014-10-20 15:55:00,22.92,22.94,22.86,22.93,315400.0,16.5277,16.5421,16.4844,16.5349,315400.0
2014-10-21 09:30:00,23.1,23.18,23.06,23.12,76300.0,16.6575,16.7152,16.6287,16.6719,76300.0
2014-10-21 09:35:00,23.12,23.13,22.98,23.0,64900.0,16.6719,16.6791,16.571,16.5854,64900.0
2014-10-21 09:40:00,22.99,23.07,22.96,23.05,62500.0,16.5782,16.6359,16.5566,16.6215,62500.0
2014-10-21 09:45:00,23.06,23.08,22.99,23.04,71400.0,16.6287,16.6431,16.5782,16.6142,71400.0
2014-10-21 09:50:00,23.04,23.08,23.04,23.07,73400.0,16.6142,16.6431,16.6142,16.6359,73400.0
2014-10-21 09:55:00,23.07,23.07,23.01,23.05,73200.0,16.6359,16.6359,16.5926,16.6215,73200.0
2014-10-21 10:00:00,23.05,23.06,23.02,23.04,54200.0,16.6215,16.6287,16.5998,16.6142,54200.0
2014-10-21 10:05:00,23.05,23.08,23.05,23.06,61400.0,16.6215,16.6431,16.6215,16.6287,61400.0
2014-10-21 10:10:00,23.06,23.16,23.06,23.16,90900.0,16.6287,16.7008,16.6287,16.7008,90900.0
2014-10-21 10:15:00,23.15,23.19,23.14,23.16,83500.0,16.6936,16.7224,16.6864,16.7008,83500.0
2014-10-21 10:20:00,23.16,23.17,23.15,23.16,33700.0,16.7008,16.708,16.6936,16.7008,33700.0
2014-10-21 10:25:00,23.16,23.18,23.15,23.16,56700.0,16.7008,16.7152,16.6936,16.7008,56700.0
2014-10-21 10:30:00,23.17,23.2,23.17,23.19,29200.0,16.708,16.7296,16.708,16.7224,29200.0
2014-10-21 10:35:00,23.2,23.2,23.17,23.19,17800.0,16.7296,16.7296,16.708,16.7224,17800.0
2014-10-21 10:40:00,23.19,23.24,23.19,23.24,7900.0,16.7224,16.7585,16.7224,16.7585,7900.0
2014-10-21 10:45:00,23.24,23.25,23.23,23.24,31800.0,16.7585,16.7657,16.7512,16.7585,31800.0
2014-10-21 10:50:00,23.24,23.25,23.23,23.25,17400.0,16.7585,16.7657,16.7512,16.7657,17400.0
2014-10-21 10:55:00,23.24,23.24,23.22,23.23,24800.0,16.7585,16.7585,16.744,16.7512,24800.0
2014-10-21 11:00:00,23.23,23.25,23.21,23.25,58500.0,16.7512,16.7657,16.7368,16.7657,58500.0
2014-10-21 11:05:00,23.25,23.27,23.24,23.27,16100.0,16.7657,16.7801,16.7585,16.7801,16100.0
2014-10-21 11:10:00,23.28,23.28,23.25,23.25,6600.0,16.7873,16.7873,16.7657,16.7657,6600.0
2014-10-21 11:15:00,23.25,23.28,23.24,23.28,23300.0,16.7657,16.7873,16.7585,16.7873,23300.0
2014-10-21 11:20:00,23.29,23.3,23.29,23.29,5300.0,16.7945,16.8017,16.7945,16.7945,5300.0
2014-10-21 11:25:00,23.3,23.3,23.27,23.29,40400.0,16.8017,16.8017,16.7801,16.7945,40400.0
2014-10-21 11:30:00,23.3,23.33,23.3,23.33,38300.0,16.8017,16.8234,16.8017,16.8234,38300.0
2014-10-21 11:35:00,23.33,23.34,23.33,23.34,13400.0,16.8234,16.8306,16.8234,16.8306,13400.0
2014-10-21 11:40:00,23.34,23.36,23.34,23.36,7700.0,16.8306,16.845,16.8306,16.845,7700.0
2014-10-21 11:45:00,23.36,23.42,23.36,23.37,34600.0,16.845,16.8883,16.845,16.8522,34600.0
2014-10-21 11:50:00,23.36,23.39,23.35,23.39,13900.0,16.845,16.8666,16.8378,16.8666,13900.0
2014-10-21 11:55:00,23.39,23.4,23.37,23.38,27400.0,16.8666,16.8738,16.8522,16.8594,27400.0
2014-10-21 12:00:00,23.38,23.38,23.35,23.35,21400.0,16.8594,16.8594,16.8378,16.8378,21400.0
2014-10-21 12:05:00,23.34,23.34,23.31,23.32,36500.0,16.8306,16.8306,16.8089,16.8161,36500.0
2014-10-21 12:10:00,23.33,23.36,23.33,23.36,21100.0,16.8234,16.845,16.8234,16.845,21100.0
2014-10-21 12:15:00,23.35,23.35,23.34,23.35,13400.0,16.8378,16.8378,16.8306,16.8378,13400.0
2014-10-21 12:20:00,23.34,23.36,23.33,23.36,5000.0,16.8306,16.845,16.8234,16.845,5000.0
2014-10-21 12:25:00,23.37,23.37,23.35,23.36,9700.0,16.8522,16.8522,16.8378,16.845,9700.0
2014-10-21 12:30:00,23.36,23.36,23.31,23.31,22700.0,16.845,16.845,16.8089,16.8089,22700.0
2014-10-21 12:35:00,23.31,23.31,23.3,23.3,24200.0,16.8089,16.8089,16.8017,16.8017,24200.0
2014-10-21 12:40:00,23.3,23.31,23.3,23.3,11500.0,16.8017,16.8089,16.8017,16.8017,11500.0
2014-10-21 12:45:00,23.3,23.33,23.29,23.33,12900.0,16.8017,16.8234,16.7945,16.8234,12900.0
2014-10-21 12:50:00,23.32,23.32,23.29,23.3,27300.0,16.8161,16.8161,16.7945,16.8017,27300.0
2014-10-21 12:55:00,23.3,23.3,23.28,23.28,6900.0,16.8017,16.8017,16.7873,16.7873,6900.0
2014-10-21 13:00:00,23.27,23.29,23.27,23.29,10300.0,16.7801,16.7945,16.7801,16.7945,10300.0
2014-10-21 13:05:00,23.3,23.31,23.3,23.3,8000.0,16.8017,16.8089,16.8017,16.8017,8000.0
2014-10-21 13:10:00,23.31,23.31,23.29,23.29,11800.0,16.8089,16.8089,16.7945,16.7945,11800.0
2014-10-21 13:15:00,23.3,23.3,23.28,23.29,9800.0,16.8017,16.8017,16.7873,16.7945,9800.0
2014-10-21 13:20:00,23.29,23.31,23.29,23.31,10200.0,16.7945,16.8089,16.7945,16.8089,10200.0
2014-10-21 13:25:00,23.31,23.34,23.3,23.34,9600.0,16.8089,16.8306,16.8017,16.8306,9600.0
2014-10-21 13:30:00,23.34,23.39,23.34,23.38,26400.0,16.8306,16.8666,16.8306,16.8594,26400.0
2014-10-21 13:35:00,23.37,23.4,23.37,23.4,24900.0,16.8522,16.8738,16.8522,16.8738,24900.0
2014-10-21 13:40:00,23.39,23.41,23.39,23.4,38600.0,16.8666,16.881,16.8666,16.8738,38600.0
2014-10-21 13:45:00,23.41,23.41,23.38,23.39,149300.0,16.881,16.881,16.8594,16.8666,149300.0
2014-10-21 13:50:00,23.4,23.42,23.39,23.41,112900.0,16.8738,16.8883,16.8666,16.881,112900.0
2014-10-21 13:55:00,23.41,23.42,23.41,23.41,32200.0,16.881,16.8883,16.881,16.881,32200.0
2014-10-21 14:00:00,23.42,23.43,23.41,23.42,32300.0,16.8883,16.8955,16.881,16.8883,32300.0
2014-10-21 14:05:00,23.42,23.44,23.42,23.42,21600.0,16.8883,16.9027,16.8883,16.8883,21600.0
2014-10-21 14:10:00,23.42,23.44,23.42,23.44,11100.0,16.8883,16.9027,16.8883,16.9027,11100.0
2014-10-21 14:15:00,23.44,23.46,23.43,23.44,61100.0,16.9027,16.9171,16.8955,16.9027,61100.0
2014-10-21 14:20:00,23.44,23.44,23.43,23.43,7900.0,16.9027,16.9027,16.8955,16.8955,7900.0
2014-10-21 14:25:00,23.44,23.45,23.44,23.45,7100.0,16.9027,16.9099,16.9027,16.9099,7100.0
2014-10-21 14:30:00,23.45,23.5,23.45,23.49,88600.0,16.9099,16.9459,16.9099,16.9387,88600.0
2014-10-21 14:35:00,23.49,23.5,23.47,23.5,20100.0,16.9387,16.9459,16.9243,16.9459,20100.0
2014-10-21 14:40:00,23.49,23.49,23.48,23.48,24900.0,16.9387,16.9387,16.9315,16.9315,24900.0
2014-10-21 14:45:00,23.48,23.49,23.45,23.45,26400.0,16.9315,16.9387,16.9099,16.9099,26400.0
2014-10-21 14:50:00,23.46,23.47,23.45,23.46,12900.0,16.9171,16.9243,16.9099,16.9171,12900.0
2014-10-21 14:55:00,23.47,23.5,23.47,23.5,19700.0,16.9243,16.9459,16.9243,16.9459,19700.0
2014-10-21 15:00:00,23.49,23.51,23.49,23.51,59700.0,16.9387,16.9532,16.9387,16.9532,59700.0
2014-10-21 15:05:00,23.5,23.5,23.49,23.49,29600.0,16.9459,16.9459,16.9387,16.9387,29600.0
2014-10-21 15:10:00,23.49,23.55,23.49,23.53,87400.0,16.9387,16.982,16.9387,16.9676,87400.0
2014-10-21 15:15:00,23.53,23.56,23.52,23.56,78600.0,16.9676,16.9892,16.9604,16.9892,78600.0
2014-10-21 15:20:00,23.57,23.58,23.55,23.55,34200.0,16.9964,17.0036,16.982,16.982,34200.0
2014-10-21 15:25:00,23.55,23.59,23.54,23.59,128800.0,16.982,17.0108,16.9748,17.0108,128800.0
2014-10-21 15:30:00,23.59,23.59,23.53,23.53,128600.0,17.0108,17.0108,16.9676,16.9676,128600.0
2014-10-21 15:35:00,23.54,23.56,23.52,23.52,127400.0,16.9748,16.9892,16.9604,16.9604,127400.0
2014-10-21 15:40:00,23.52,23.53,23.5,23.52,130000.0,16.9604,16.9676,16.9459,16.9604,130000.0
2014-10-21 15:45:00,23.52,23.53,23.5,23.51,82900.0,16.9604,16.9676,16.9459,16.9532,82900.0
2014-10-21 15:50:00,23.51,23.51,23.49,23.5,69200.0,16.9532,16.9532,16.9387,16.9459,69200.0
2014-10-21 15:55:00,23.5,23.51,23.5,23.5,83000.0,16.9459,16.9532,16.9459,16.9459,83000.0
2014-10-22 09:30:00,23.67,23.68,23.53,23.54,73900.0,17.0685,17.0757,16.9676,16.9748,73900.0
2014-10-22 09:35:00,23.53,23.55,23.49,23.5,37400.0,16.9676,16.982,16.9387,16.9459,37400.0
2014-10-22 09:40:00,23.5,23.5,23.4,23.47,88700.0,16.9459,16.9459,16.8738,16.9243,88700.0
2014-10-22 09:45:00,23.46,23.46,23.36,23.41,26500.0,16.9171,16.9171,16.845,16.881,26500.0
2014-10-22 09:50:00,23.41,23.47,23.41,23.46,14400.0,16.881,16.9243,16.881,16.9171,14400.0
2014-10-22 09:55:00,23.45,23.45,23.43,23.43,9000.0,16.9099,16.9099,16.8955,16.8955,9000.0
2014-10-22 10:00:00,23.44,23.47,23.43,23.43,30700.0,16.9027,16.9243,16.8955,16.8955,30700.0
2014-10-22 10:05:00,23.43,23.43,23.38,23.39,15500.0,16.8955,16.8955,16.8594,16.8666,15500.0
2014-10-22 10:10:00,23.39,23.4,23.37,23.38,23400.0,16.8666,16.8738,16.8522,16.8594,23400.0
2014-10-22 10:15:00,23.38,23.4,23.37,23.4,20500.0,16.8594,16.8738,16.8522,16.8738,20500.0
2014-10-22 10:20:00,23.4,23.45,23.4,23.45,28100.0,16.8738,16.9099,16.8738,16.9099,28100.0
2014-10-22 10:25:00,23.45,23.45,23.43,23.43,8500.0,16.9099,16.9099,16.8955,16.8955,8500.0
2014-10-22 10:30:00,23.43,23.46,23.42,23.46,33800.0,16.8955,16.9171,16.8883,16.9171,33800.0
2014-10-22 10:35:00,23.46,23.46,23.38,23.38,26700.0,16.9171,16.9171,16.8594,16.8594,26700.0
2014-10-22 10:40:00,23.38,23.38,23.33,23.33,35200.0,16.8594,16.8594,16.8234,16.8234,35200.0
2014-10-22 10:45:00,23.33,23.37,23.33,23.34,27200.0,16.8234,16.8522,16.8234,16.8306,27200.0
2014-10-22 10:50:00,23.34,23.37,23.34,23.37,8900.0,16.8306,16.8522,16.8306,16.8522,8900.0
2014-10-22 10:55:00,23.37,23.38,23.35,23.38,14500.0,16.8522,16.8594,16.8378,16.8594,14500.0
2014-10-22 11:00:00,23.38,23.41,23.38,23.4,16200.0,16.8594,16.881,16.8594,16.8738,16200.0
2014-10-22 11:05:00,23.4,23.42,23.4,23.41,23800.0,16.8738,16.8883,16.8738,16.881,23800.0
2014-10-22 11:10:00,23.4,23.42,23.4,23.41,14300.0,16.8738,16.8883,16.8738,16.881,14300.0
2014-10-22 11:15:00,23.42,23.49,23.42,23.48,20800.0,16.8883,16.9387,16.8883,16.9315,20800.0
2014-10-22 11:20:00,23.48,23.5,23.48,23.49,5400.0,16.9315,16.9459,16.9315,16.9387,5400.0
2014-10-22 11:25:00,23.48,23.48,23.46,23.47,12700.0,16.9315,16.9315,16.9171,16.9243,12700.0
2014-10-22 11:30:00,23.48,23.48,23.47,23.47,7000.0,16.9315,16.9315,16.9243,16.9243,7000.0
2014-10-22 11:35:00,23.48,23.48,23.47,23.47,5100.0,16.9315,16.9315,16.9243,16.9243,5100.0
2014-10-22 11:40:00,23.47,23.47,23.47,23.47,400.0,16.9243,16.9243,16.9243,16.9243,400.0
2014-10-22 11:45:00,23.47,23.47,23.45,23.46,16000.0,16.9243,16.9243,16.9099,16.9171,16000.0
2014-10-22 11:50:00,23.47,23.47,23.39,23.39,35000.0,16.9243,16.9243,16.8666,16.8666,35000.0
2014-10-22 11:55:00,23.39,23.39,23.36,23.36,24500.0,16.8666,16.8666,16.845,16.845,24500.0
2014-10-22 12:00:00,23.36,23.36,23.33,23.33,38000.0,16.845,16.845,16.8234,16.8234,38000.0
2014-10-22 12:05:00,23.33,23.33,23.31,23.33,22100.0,16.8234,16.8234,16.8089,16.8234,22100.0
2014-10-22 12:10:00,23.33,23.35,23.33,23.33,9700.0,16.8234,16.8378,16.8234,16.8234,9700.0
2014-10-22 12:15:00,23.33,23.33,23.3,23.31,11300.0,16.8234,16.8234,16.8017,16.8089,11300.0
2014-10-22 12:20:00,23.32,23.34,23.32,23.34,4800.0,16.8161,16.8306,16.8161,16.8306,4800.0
2014-10-22 12:25:00,23.34,23.35,23.34,23.34,10000.0,16.8306,16.8378,16.8306,16.8306,10000.0
2014-10-22 12:30:00,23.34,23.34,23.28,23.29,31500.0,16.8306,16.8306,16.7873,16.7945,31500.0
2014-10-22 12:35:00,23.3,23.31,23.28,23.28,13100.0,16.8017,16.8089,16.7873,16.7873,13100.0
2014-10-22 12:40:00,23.28,23.3,23.27,23.27,9200.0,16.7873,16.8017,16.7801,16.7801,9200.0
2014-10-22 12:45:00,23.26,23.28,23.25,23.25,21400.0,16.7729,16.7873,16.7657,16.7657,21400.0
2014-10-22 12:50:00,23.25,23.28,23.25,23.28,6600.0,16.7657,16.7873,16.7657,16.7873,6600.0
2014-10-22 12:55:00,23.28,23.3,23.27,23.3,19900.0,16.7873,16.8017,16.7801,16.8017,19900.0
2014-10-22 13:00:00,23.31,23.33,23.3,23.32,20000.0,16.8089,16.8234,16.8017,16.8161,20000.0
2014-10-22 13:05:00,23.31,23.35,23.3,23.35,30200.0,16.8089,16.8378,16.8017,16.8378,30200.0
2014-10-22 13:10:00,23.36,23.36,23.34,23.35,16600.0,16.845,16.845,16.8306,16.8378,16600.0
2014-10-22 13:15:00,23.35,23.36,23.33,23.36,16500.0,16.8378,16.845,16.8234,16.845,16500.0
2014-10-22 13:20:00,23.35,23.36,23.33,23.33,32000.0,16.8378,16.845,16.8234,16.8234,32000.0
2014-10-22 13:25:00,23.33,23.33,23.31,23.32,10200.0,16.8234,16.8234,16.8089,16.8161,10200.0
2014-10-22 13:30:00,23.33,23.33,23.29,23.3,17300.0,16.8234,16.8234,16.7945,16.8017,17300.0
2014-10-22 13:35:00,23.31,23.32,23.31,23.32,8100.0,16.8089,16.8161,16.8089,16.8161,8100.0
2014-10-22 13:40:00,23.33,23.35,23.33,23.35,7800.0,16.8234,16.8378,16.8234,16.8378,7800.0
2014-10-22 13:45:00,23.35,23.36,23.34,23.36,46000.0,16.8378,16.845,16.8306,16.845,46000.0
2014-10-22 13:50:00,23.35,23.37,23.34,23.37,25800.0,16.8378,16.8522,16.8306,16.8522,25800.0
2014-10-22 13:55:00,23.37,23.37,23.33,23.33,11500.0,16.8522,16.8522,16.8234,16.8234,11500.0
2014-10-22 14:00:00,23.33,23.34,23.32,23.33,17500.0,16.8234,16.8306,16.8161,16.8234,17500.0
2014-10-22 14:05:00,23.34,23.36,23.33,23.33,20200.0,16.8306,16.845,16.8234,16.8234,20200.0
2014-10-22 14:10:00,23.34,23.35,23.32,23.33,12700.0,16.8306,16.8378,16.8161,16.8234,12700.0
2014-10-22 14:15:00,23.32,23.32,23.29,23.29,16400.0,16.8161,16.8161,16.7945,16.7945,16400.0
2014-10-22 14:20:00,23.3,23.3,23.27,23.29,9300.0,16.8017,16.8017,16.7801,16.7945,9300.0
2014-10-22 14:25:00,23.28,23.32,23.28,23.31,19500.0,16.7873,16.8161,16.7873,16.8089,19500.0
2014-10-22 14:30:00,23.31,23.33,23.29,23.31,79800.0,16.8089,16.8234,16.7945,16.8089,79800.0
2014-10-22 14:35:00,23.31,23.32,23.29,23.29,17200.0,16.8089,16.8161,16.7945,16.7945,17200.0
2014-10-22 14:40:00,23.28,23.32,23.28,23.32,35500.0,16.7873,16.8161,16.7873,16.8161,35500.0
2014-10-22 14:45:00,23.31,23.33,23.3,23.32,21800.0,16.8089,16.8234,16.8017,16.8161,21800.0
2014-10-22 14:50:00,23.31,23.31,23.3,23.3,18500.0,16.8089,16.8089,16.8017,16.8017,18500.0
2014-10-22 14:55:00,23.3,23.35,23.3,23.35,22100.0,16.8017,16.8378,16.8017,16.8378,22100.0
2014-10-22 15:00:00,23.35,23.36,23.34,23.36,24200.0,16.8378,16.845,16.8306,16.845,24200.0
2014-10-22 15:05:00,23.36,23.36,23.34,23.34,14700.0,16.845,16.845,16.8306,16.8306,14700.0
2014-10-22 15:10:00,23.34,23.34,23.32,23.33,16600.0,16.8306,16.8306,16.8161,16.8234,16600.0
2014-10-22 15:15:00,23.33,23.34,23.31,23.31,51100.0,16.8234,16.8306,16.8089,16.8089,51100.0
2014-10-22 15:20:00,23.31,23.32,23.31,23.31,13400.0,16.8089,16.8161,16.8089,16.8089,13400.0
2014-10-22 15:25:00,23.31,23.33,23.31,23.31,14900.0,16.8089,16.8234,16.8089,16.8089,14900.0
2014-10-22 15:30:00,23.31,23.31,23.28,23.28,21800.0,16.8089,16.8089,16.7873,16.7873,21800.0
2014-10-22 15:35:00,23.28,23.29,23.27,23.28,30000.0,16.7873,16.7945,16.7801,16.7873,30000.0
2014-10-22 15:40:00,23.28,23.3,23.25,23.26,31500.0,16.7873,16.8017,16.7657,16.7729,31500.0
2014-10-22 15:45:00,23.26,23.26,23.25,23.25,13400.0,16.7729,16.7729,16.7657,16.7657,13400.0
2014-10-22 15:50:00,23.25,23.27,23.25,23.26,71700.0,16.7657,16.7801,16.7657,16.7729,71700.0
2014-10-22 15:55:00,23.26,23.27,23.25,23.26,43700.0,16.7729,16.7801,16.7657,16.7729,43700.0
2014-10-23 09:30:00,23.54,23.61,23.47,23.49,26800.0,16.9748,17.0253,16.9243,16.9387,26800.0
2014-10-23 09:35:00,23.5,23.53,23.46,23.51,32800.0,16.9459,16.9676,16.9171,16.9532,32800.0
2014-10-23 09:40:00,23.51,23.54,23.45,23.48,27600.0,16.9532,16.9748,16.9099,16.9315,27600.0
2014-10-23 09:45:00,23.48,23.49,23.43,23.46,20700.0,16.9315,16.9387,16.8955,16.9171,20700.0
2014-10-23 09:50:00,23.47,23.52,23.45,23.52,25600.0,16.9243,16.9604,16.9099,16.9604,25600.0
2014-10-23 09:55:00,23.51,23.51,23.48,23.49,17900.0,16.9532,16.9532,16.9315,16.9387,17900.0
2014-10-23 10:00:00,23.49,23.59,23.48,23.59,35000.0,16.9387,17.0108,16.9315,17.0108,35000.0
2014-10-23 10:05:00,23.59,23.69,23.58,23.66,44200.0,17.0108,17.083,17.0036,17.0613,44200.0
2014-10-23 10:10:00,23.66,23.7,23.65,23.7,37400.0,17.0613,17.0902,17.0541,17.0902,37400.0
2014-10-23 10:15:00,23.71,23.73,23.67,23.67,43700.0,17.0974,17.1118,17.0685,17.0685,43700.0
2014-10-23 10:20:00,23.67,23.68,23.64,23.64,30900.0,17.0685,17.0757,17.0469,17.0469,30900.0
2014-10-23 10:25:00,23.63,23.65,23.63,23.65,50000.0,17.0397,17.0541,17.0397,17.0541,50000.0
2014-10-23 10:30:00,23.65,23.68,23.65,23.67,50800.0,17.0541,17.0757,17.0541,17.0685,50800.0
2014-10-23 10:35:00,23.67,23.67,23.65,23.65,14300.0,17.0685,17.0685,17.0541,17.0541,14300.0
2014-10-23 10:40:00,23.65,23.65,23.6,23.61,34600.0,17.0541,17.0541,17.0181,17.0253,34600.0
2014-10-23 10:45:00,23.62,23.65,23.61,23.65,63700.0,17.0325,17.0541,17.0253,17.0541,63700.0
2014-10-23 10:50:00,23.65,23.69,23.65,23.67,61600.0,17.0541,17.083,17.0541,17.0685,61600.0
2014-10-23 10:55:00,23.67,23.67,23.66,23.66,31000.0,17.0685,17.0685,17.0613,17.0613,31000.0
2014-10-23 11:00:00,23.66,23.66,23.64,23.66,21400.0,17.0613,17.0613,17.0469,17.0613,21400.0
2014-10-23 11:05:00,23.67,23.7,23.67,23.69,45900.0,17.0685,17.0902,17.0685,17.083,45900.0
2014-10-23 11:10:00,23.69,23.72,23.69,23.72,9700.0,17.083,17.1046,17.083,17.1046,9700.0
2014-10-23 11:15:00,23.71,23.72,23.69,23.69,13700.0,17.0974,17.1046,17.083,17.083,13700.0
2014-10-23 11:20:00,23.69,23.7,23.66,23.66,12400.0,17.083,17.0902,17.0613,17.0613,12400.0
2014-10-23 11:25:00,23.67,23.68,23.65,23.65,34900.0,17.0685,17.0757,17.0541,17.0541,34900.0
2014-10-23 11:30:00,23.65,23.66,23.62,23.62,30700.0,17.0541,17.0613,17.0325,17.0325,30700.0
2014-10-23 11:35:00,23.62,23.66,23.62,23.64,14200.0,17.0325,17.0613,17.0325,17.0469,14200.0
2014-10-23 11:40:00,23.63,23.64,23.62,23.63,15000.0,17.0397,17.0469,17.0325,17.0397,15000.0
2014-10-23 11:45:00,23.62,23.63,23.61,23.62,7400.0,17.0325,17.0397,17.0253,17.0325,7400.0
2014-10-23 11:50:00,23.62,23.62,23.6,23.61,6800.0,17.0325,17.0325,17.0181,17.0253,6800.0
2014-10-23 11:55:00,23.61,23.61,23.58,23.59,12800.0,17.0253,17.0253,17.0036,17.0108,12800.0
2014-10-23 12:00:00,23.6,23.62,23.6,23.6,15400.0,17.0181,17.0325,17.0181,17.0181,15400.0
2014-10-23 12:05:00,23.61,23.63,23.61,23.63,5000.0,17.0253,17.0397,17.0253,17.0397,5000.0
2014-10-23 12:10:00,23.63,23.64,23.62,23.62,12600.0,17.0397,17.0469,17.0325,17.0325,12600.0
2014-10-23 12:15:00,23.62,23.64,23.62,23.64,7800.0,17.0325,17.0469,17.0325,17.0469,7800.0
2014-10-23 12:20:00,23.65,23.65,23.63,23.63,3500.0,17.0541,17.0541,17.0397,17.0397,3500.0
2014-10-23 12:25:00,23.63,23.66,23.63,23.66,8600.0,17.0397,17.0613,17.0397,17.0613,8600.0
2014-10-23 12:30:00,23.65,23.66,23.64,23.64,10100.0,17.0541,17.0613,17.0469,17.0469,10100.0
2014-10-23 12:35:00,23.63,23.64,23.61,23.61,8000.0,17.0397,17.0469,17.0253,17.0253,8000.0
2014-10-23 12:40:00,23.61,23.62,23.6,23.61,5400.0,17.0253,17.0325,17.0181,17.0253,5400.0
2014-10-23 12:45:00,23.62,23.62,23.6,23.6,2900.0,17.0325,17.0325,17.0181,17.0181,2900.0
2014-10-23 12:50:00,23.59,23.64,23.59,23.62,21900.0,17.0108,17.0469,17.0108,17.0325,21900.0
2014-10-23 12:55:00,23.61,23.61,23.59,23.61,6000.0,17.0253,17.0253,17.0108,17.0253,6000.0
2014-10-23 13:00:00,23.62,23.63,23.61,23.61,6900.0,17.0325,17.0397,17.0253,17.0253,6900.0
2014-10-23 13:05:00,23.61,23.63,23.6,23.63,15900.0,17.0253,17.0397,17.0181,17.0397,15900.0
2014-10-23 13:10:00,23.62,23.64,23.61,23.64,6100.0,17.0325,17.0469,17.0253,17.0469,6100.0
2014-10-23 13:15:00,23.64,23.65,23.63,23.65,2600.0,17.0469,17.0541,17.0397,17.0541,2600.0
2014-10-23 13:20:00,23.65,23.65,23.63,23.63,5400.0,17.0541,17.0541,17.0397,17.0397,5400.0
2014-10-23 13:25:00,23.62,23.65,23.61,23.63,10900.0,17.0325,17.0541,17.0253,17.0397,10900.0
2014-10-23 13:30:00,23.63,23.66,23.63,23.63,14200.0,17.0397,17.0613,17.0397,17.0397,14200.0
2014-10-23 13:35:00,23.62,23.63,23.61,23.61,8600.0,17.0325,17.0397,17.0253,17.0253,8600.0
2014-10-23 13:40:00,23.61,23.61,23.6,23.61,13700.0,17.0253,17.0253,17.0181,17.0253,13700.0
2014-10-23 13:45:00,23.6,23.63,23.59,23.63,9400.0,17.0181,17.0397,17.0108,17.0397,9400.0
2014-10-23 13:50:00,23.62,23.64,23.61,23.64,14800.0,17.0325,17.0469,17.0253,17.0469,14800.0
2014-10-23 13:55:00,23.65,23.65,23.64,23.64,4300.0,17.0541,17.0541,17.0469,17.0469,4300.0
2014-10-23 14:00:00,23.63,23.66,23.63,23.66,39600.0,17.0397,17.0613,17.0397,17.0613,39600.0
2014-10-23 14:05:00,23.67,23.68,23.67,23.68,4500.0,17.0685,17.0757,17.0685,17.0757,4500.0
2014-10-23 14:10:00,23.69,23.72,23.69,23.71,7000.0,17.083,17.1046,17.083,17.0974,7000.0
2014-10-23 14:15:00,23.7,23.72,23.69,23.72,9200.0,17.0902,17.1046,17.083,17.1046,9200.0
2014-10-23 14:20:00,23.72,23.72,23.7,23.72,8100.0,17.1046,17.1046,17.0902,17.1046,8100.0
2014-10-23 14:25:00,23.74,23.75,23.73,23.75,21400.0,17.119,17.1262,17.1118,17.1262,21400.0
2014-10-23 14:30:00,23.75,23.75,23.69,23.69,47500.0,17.1262,17.1262,17.083,17.083,47500.0
2014-10-23 14:35:00,23.68,23.69,23.67,23.68,10700.0,17.0757,17.083,17.0685,17.0757,10700.0
2014-10-23 14:40:00,23.67,23.68,23.66,23.66,1400.0,17.0685,17.0757,17.0613,17.0613,1400.0
2014-10-23 14:45:00,23.67,23.69,23.67,23.68,19300.0,17.0685,17.083,17.0685,17.0757,19300.0
2014-10-23 14:50:00,23.68,23.69,23.66,23.67,12400.0,17.0757,17.083,17.0613,17.0685,12400.0
2014-10-23 14:55:00,23.66,23.67,23.61,23.67,34500.0,17.0613,17.0685,17.0253,17.0685,34500.0
2014-10-23 15:00:00,23.66,23.67,23.61,23.61,43900.0,17.0613,17.0685,17.0253,17.0253,43900.0
2014-10-23 15:05:00,23.62,23.65,23.61,23.64,34900.0,17.0325,17.0541,17.0253,17.0469,34900.0
2014-10-23 15:10:00,23.64,23.67,23.63,23.64,25500.0,17.0469,17.0685,17.0397,17.0469,25500.0
2014-10-23 15:15:00,23.64,23.66,23.63,23.64,31000.0,17.0469,17.0613,17.0397,17.0469,31000.0
2014-10-23 15:20:00,23.63,23.66,23.63,23.65,25300.0,17.0397,17.0613,17.0397,17.0541,25300.0
2014-10-23 15:25:00,23.64,23.65,23.61,23.63,32600.0,17.0469,17.0541,17.0253,17.0397,32600.0
2014-10-23 15:30:00,23.62,23.67,23.62,23.67,33400.0,17.0325,17.0685,17.0325,17.0685,33400.0
2014-10-23 15:35:00,23.67,23.67,23.62,23.64,48600.0,17.0685,17.0685,17.0325,17.0469,48600.0
2014-10-23 15:40:00,23.63,23.63,23.6,23.61,18200.0,17.0397,17.0397,17.0181,17.0253,18200.0
2014-10-23 15:45:00,23.61,23.63,23.61,23.61,34300.0,17.0253,17.0397,17.0253,17.0253,34300.0
2014-10-23 15:50:00,23.61,23.61,23.56,23.57,21800.0,17.0253,17.0253,16.9892,16.9964,21800.0
2014-10-23 15:55:00,23.57,23.58,23.53,23.56,82600.0,16.9964,17.0036,16.9676,16.9892,82600.0
2014-10-24 09:30:00,23.6,23.63,23.53,23.63,48800.0,17.0181,17.0397,16.9676,17.0397,48800.0
2014-10-24 09:35:00,23.63,23.63,23.54,23.6,137500.0,17.0397,17.0397,16.9748,17.0181,137500.0
2014-10-24 09:40:00,23.6,23.61,23.58,23.6,34700.0,17.0181,17.0253,17.0036,17.0181,34700.0
2014-10-24 09:45:00,23.6,23.61,23.57,23.61,19500.0,17.0181,17.0253,16.9964,17.0253,19500.0
2014-10-24 09:50:00,23.61,23.62,23.57,23.58,24700.0,17.0253,17.0325,16.9964,17.0036,24700.0
2014-10-24 09:55:00,23.57,23.59,23.56,23.57,14900.0,16.9964,17.0108,16.9892,16.9964,14900.0
2014-10-24 10:00:00,23.59,23.61,23.55,23.57,20100.0,17.0108,17.0253,16.982,16.9964,20100.0
2014-10-24 10:05:00,23.57,23.57,23.52,23.55,31400.0,16.9964,16.9964,16.9604,16.982,31400.0
2014-10-24 10:10:00,23.55,23.58,23.53,23.58,15700.0,16.982,17.0036,16.9676,17.0036,15700.0
2014-10-24 10:15:00,23.59,23.66,23.59,23.66,30700.0,17.0108,17.0613,17.0108,17.0613,30700.0
2014-10-24 10:20:00,23.65,23.7,23.65,23.69,29400.0,17.0541,17.0902,17.0541,17.083,29400.0
2014-10-24 10:25:00,23.69,23.69,23.67,23.68,13100.0,17.083,17.083,17.0685,17.0757,13100.0
2014-10-24 10:30:00,23.69,23.74,23.69,23.74,16500.0,17.083,17.119,17.083,17.119,16500.0
2014-10-24 10:35:00,23.75,23.76,23.75,23.76,21200.0,17.1262,17.1334,17.1262,17.1334,21200.0
2014-10-24 10:40:00,23.75,23.76,23.75,23.76,13400.0,17.1262,17.1334,17.1262,17.1334,13400.0
2014-10-24 10:45:00,23.76,23.76,23.73,23.73,11900.0,17.1334,17.1334,17.1118,17.1118,11900.0
2014-10-24 10:50:00,23.73,23.76,23.73,23.74,13800.0,17.1118,17.1334,17.1118,17.119,13800.0
2014-10-24 10:55:00,23.74,23.77,23.74,23.76,48900.0,17.119,17.1406,17.119,17.1334,48900.0
2014-10-24 11:00:00,23.76,23.77,23.74,23.76,31900.0,17.1334,17.1406,17.119,17.1334,31900.0
2014-10-24 11:05:00,23.77,23.77,23.75,23.76,11400.0,17.1406,17.1406,17.1262,17.1334,11400.0
2014-10-24 11:10:00,23.77,23.77,23.76,23.76,6700.0,17.1406,17.1406,17.1334,17.1334,6700.0
2014-10-24 11:15:00,23.76,23.77,23.76,23.77,5200.0,17.1334,17.1406,17.1334,17.1406,5200.0
2014-10-24 11:20:00,23.77,23.77,23.76,23.76,3300.0,17.1406,17.1406,17.1334,17.1334,3300.0
2014-10-24 11:25:00,23.76,23.76,23.75,23.75,14800.0,17.1334,17.1334,17.1262,17.1262,14800.0
2014-10-24 11:30:00,23.75,23.76,23.75,23.76,8200.0,17.1262,17.1334,17.1262,17.1334,8200.0
2014-10-24 11:35:00,23.77,23.78,23.75,23.77,10300.0,17.1406,17.1479,17.1262,17.1406,10300.0
2014-10-24 11:40:00,23.78,23.79,23.77,23.77,15000.0,17.1479,17.1551,17.1406,17.1406,15000.0
2014-10-24 11:45:00,23.77,23.77,23.75,23.75,8500.0,17.1406,17.1406,17.1262,17.1262,8500.0
2014-10-24 11:50:00,23.75,23.76,23.75,23.76,6300.0,17.1262,17.1334,17.1262,17.1334,6300.0
2014-10-24 11:55:00,23.77,23.77,23.76,23.76,11400.0,17.1406,17.1406,17.1334,17.1334,11400.0
2014-10-24 12:00:00,23.77,23.77,23.75,23.75,12300.0,17.1406,17.1406,17.1262,17.1262,12300.0
2014-10-24 12:05:00,23.75,23.75,23.74,23.74,27200.0,17.1262,17.1262,17.119,17.119,27200.0
2014-10-24 12:10:00,23.74,23.75,23.74,23.74,8600.0,17.119,17.1262,17.119,17.119,8600.0
2014-10-24 12:15:00,23.75,23.77,23.75,23.76,16500.0,17.1262,17.1406,17.1262,17.1334,16500.0
2014-10-24 12:20:00,23.76,23.78,23.76,23.77,38900.0,17.1334,17.1479,17.1334,17.1406,38900.0
2014-10-24 12:25:00,23.76,23.76,23.76,23.76,3400.0,17.1334,17.1334,17.1334,17.1334,3400.0
2014-10-24 12:30:00,23.76,23.77,23.75,23.77,13800.0,17.1334,17.1406,17.1262,17.1406,13800.0
2014-10-24 12:35:00,23.77,23.78,23.75,23.75,7200.0,17.1406,17.1479,17.1262,17.1262,7200.0
2014-10-24 12:40:00,23.75,23.77,23.75,23.75,7500.0,17.1262,17.1406,17.1262,17.1262,7500.0
2014-10-24 12:45:00,23.75,23.76,23.75,23.76,3400.0,17.1262,17.1334,17.1262,17.1334,3400.0
2014-10-24 12:50:00,23.75,23.75,23.72,23.72,10900.0,17.1262,17.1262,17.1046,17.1046,10900.0
2014-10-24 12:55:00,23.71,23.71,23.7,23.71,3500.0,17.0974,17.0974,17.0902,17.0974,3500.0
2014-10-24 13:00:00,23.72,23.72,23.71,23.71,6700.0,17.1046,17.1046,17.0974,17.0974,6700.0
2014-10-24 13:05:00,23.7,23.7,23.69,23.7,1700.0,17.0902,17.0902,17.083,17.0902,1700.0
2014-10-24 13:10:00,23.69,23.69,23.65,23.67,39100.0,17.083,17.083,17.0541,17.0685,39100.0
2014-10-24 13:15:00,23.67,23.67,23.64,23.67,40200.0,17.0685,17.0685,17.0469,17.0685,40200.0
2014-10-24 13:20:00,23.67,23.67,23.67,23.67,100.0,17.0685,17.0685,17.0685,17.0685,100.0
2014-10-24 13:25:00,23.67,23.67,23.66,23.66,400.0,17.0685,17.0685,17.0613,17.0613,400.0
2014-10-24 13:30:00,23.67,23.68,23.67,23.68,6700.0,17.0685,17.0757,17.0685,17.0757,6700.0
2014-10-24 13:35:00,23.69,23.71,23.69,23.71,3700.0,17.083,17.0974,17.083,17.0974,3700.0
2014-10-24 13:40:00,23.7,23.7,23.7,23.7,3000.0,17.0902,17.0902,17.0902,17.0902,3000.0
2014-10-24 13:45:00,23.69,23.7,23.69,23.7,5100.0,17.083,17.0902,17.083,17.0902,5100.0
2014-10-24 13:50:00,23.7,23.71,23.7,23.71,7100.0,17.0902,17.0974,17.0902,17.0974,7100.0
2014-10-24 13:55:00,23.71,23.71,23.71,23.71,4300.0,17.0974,17.0974,17.0974,17.0974,4300.0
2014-10-24 14:00:00,23.71,23.71,23.7,23.71,8400.0,17.0974,17.0974,17.0902,17.0974,8400.0
2014-10-24 14:05:00,23.72,23.75,23.72,23.75,24000.0,17.1046,17.1262,17.1046,17.1262,24000.0
2014-10-24 14:10:00,23.74,23.74,23.72,23.72,12100.0,17.119,17.119,17.1046,17.1046,12100.0
2014-10-24 14:15:00,23.73,23.74,23.73,23.74,10700.0,17.1118,17.119,17.1118,17.119,10700.0
2014-10-24 14:20:00,23.75,23.75,23.74,23.75,900.0,17.1262,17.1262,17.119,17.1262,900.0
2014-10-24 14:25:00,23.75,23.75,23.74,23.74,5400.0,17.1262,17.1262,17.119,17.119,5400.0
2014-10-24 14:30:00,23.73,23.73,23.7,23.7,10100.0,17.1118,17.1118,17.0902,17.0902,10100.0
2014-10-24 14:35:00,23.7,23.7,23.7,23.7,6900.0,17.0902,17.0902,17.0902,17.0902,6900.0
2014-10-24 14:40:00,23.71,23.75,23.71,23.74,22400.0,17.0974,17.1262,17.0974,17.119,22400.0
2014-10-24 14:45:00,23.73,23.74,23.73,23.74,2800.0,17.1118,17.119,17.1118,17.119,2800.0
2014-10-24 14:50:00,23.74,23.74,23.72,23.73,21400.0,17.119,17.119,17.1046,17.1118,21400.0
2014-10-24 14:55:00,23.72,23.73,23.72,23.72,11000.0,17.1046,17.1118,17.1046,17.1046,11000.0
2014-10-24 15:00:00,23.73,23.74,23.7,23.73,80200.0,17.1118,17.119,17.0902,17.1118,80200.0
2014-10-24 15:05:00,23.73,23.74,23.72,23.74,35000.0,17.1118,17.119,17.1046,17.119,35000.0
2014-10-24 15:10:00,23.73,23.73,23.71,23.72,41600.0,17.1118,17.1118,17.0974,17.1046,41600.0
2014-10-24 15:15:00,23.72,23.73,23.71,23.72,7600.0,17.1046,17.1118,17.0974,17.1046,7600.0
2014-10-24 15:20:00,23.72,23.72,23.7,23.7,7100.0,17.1046,17.1046,17.0902,17.0902,7100.0
2014-10-24 15:25:00,23.7,23.71,23.69,23.69,7000.0,17.0902,17.0974,17.083,17.083,7000.0
2014-10-24 15:30:00,23.69,23.69,23.69,23.69,11900.0,17.083,17.083,17.083,17.083,11900.0
2014-10-24 15:35:00,23.69,23.72,23.69,23.72,30000.0,17.083,17.1046,17.083,17.1046,30000.0
2014-10-24 15:40:00,23.72,23.74,23.7,23.73,126400.0,17.1046,17.119,17.0902,17.1118,126400.0
2014-10-24 15:45:00,23.73,23.75,23.71,23.74,68400.0,17.1118,17.1262,17.0974,17.119,68400.0
2014-10-24 15:50:00,23.75,23.76,23.74,23.76,58400.0,17.1262,17.1334,17.119,17.1334,58400.0
2014-10-24 15:55:00,23.76,23.8,23.75,23.78,52100.0,17.1334,17.1623,17.1262,17.1479,52100.0
2014-10-27 09:30:00,23.62,23.81,23.61,23.79,29400.0,17.0325,17.1695,17.0253,17.1551,29400.0
2014-10-27 09:35:00,23.78,23.78,23.74,23.74,30000.0,17.1479,17.1479,17.119,17.119,30000.0
2014-10-27 09:40:00,23.73,23.73,23.66,23.69,26000.0,17.1118,17.1118,17.0613,17.083,26000.0
2014-10-27 09:45:00,23.69,23.69,23.65,23.66,23000.0,17.083,17.083,17.0541,17.0613,23000.0
2014-10-27 09:50:00,23.66,23.66,23.61,23.64,22400.0,17.0613,17.0613,17.0253,17.0469,22400.0
2014-10-27 09:55:00,23.67,23.68,23.66,23.68,6000.0,17.0685,17.0757,17.0613,17.0757,6000.0
2014-10-27 10:00:00,23.67,23.67,23.61,23.63,27300.0,17.0685,17.0685,17.0253,17.0397,27300.0
2014-10-27 10:05:00,23.62,23.65,23.61,23.65,43000.0,17.0325,17.0541,17.0253,17.0541,43000.0
2014-10-27 10:10:00,23.66,23.67,23.64,23.66,10600.0,17.0613,17.0685,17.0469,17.0613,10600.0
2014-10-27 10:15:00,23.66,23.67,23.66,23.67,3300.0,17.0613,17.0685,17.0613,17.0685,3300.0
2014-10-27 10:20:00,23.67,23.67,23.67,23.67,0.0,17.0685,17.0685,17.0685,17.0685,0.0
2014-10-27 10:25:00,23.7,23.71,23.7,23.71,1300.0,17.0902,17.0974,17.0902,17.0974,1300.0
2014-10-27 10:30:00,23.72,23.72,23.69,23.7,10200.0,17.1046,17.1046,17.083,17.0902,10200.0
2014-10-27 10:35:00,23.69,23.72,23.69,23.72,15900.0,17.083,17.1046,17.083,17.1046,15900.0
2014-10-27 10:40:00,23.72,23.78,23.72,23.77,15300.0,17.1046,17.1479,17.1046,17.1406,15300.0
2014-10-27 10:45:00,23.77,23.78,23.75,23.77,16000.0,17.1406,17.1479,17.1262,17.1406,16000.0
2014-10-27 10:50:00,23.77,23.77,23.76,23.77,11700.0,17.1406,17.1406,17.1334,17.1406,11700.0
2014-10-27 10:55:00,23.78,23.79,23.77,23.79,9300.0,17.1479,17.1551,17.1406,17.1551,9300.0
2014-10-27 11:00:00,23.8,23.8,23.77,23.77,6800.0,17.1623,17.1623,17.1406,17.1406,6800.0
2014-10-27 11:05:00,23.77,23.77,23.75,23.75,5000.0,17.1406,17.1406,17.1262,17.1262,5000.0
2014-10-27 11:10:00,23.76,23.8,23.76,23.78,17200.0,17.1334,17.1623,17.1334,17.1479,17200.0
2014-10-27 11:15:00,23.77,23.77,23.76,23.76,6500.0,17.1406,17.1406,17.1334,17.1334,6500.0
2014-10-27 11:20:00,23.76,23.76,23.75,23.75,2600.0,17.1334,17.1334,17.1262,17.1262,2600.0
2014-10-27 11:25:00,23.76,23.76,23.75,23.75,5500.0,17.1334,17.1334,17.1262,17.1262,5500.0
2014-10-27 11:30:00,23.76,23.77,23.74,23.74,2100.0,17.1334,17.1406,17.119,17.119,2100.0
2014-10-27 11:35:00,23.73,23.73,23.69,23.69,10200.0,17.1118,17.1118,17.083,17.083,10200.0
2014-10-27 11:40:00,23.69,23.7,23.69,23.7,3200.0,17.083,17.0902,17.083,17.0902,3200.0
2014-10-27 11:45:00,23.7,23.7,23.68,23.68,8100.0,17.0902,17.0902,17.0757,17.0757,8100.0
2014-10-27 11:50:00,23.68,23.68,23.66,23.68,11200.0,17.0757,17.0757,17.0613,17.0757,11200.0
2014-10-27 11:55:00,23.68,23.68,23.68,23.68,5300.0,17.0757,17.0757,17.0757,17.0757,5300.0
2014-10-27 12:00:00,23.69,23.71,23.69,23.71,9600.0,17.083,17.0974,17.083,17.0974,9600.0
2014-10-27 12:05:00,23.72,23.74,23.72,23.74,5000.0,17.1046,17.119,17.1046,17.119,5000.0
2014-10-27 12:10:00,23.73,23.73,23.73,23.73,3800.0,17.1118,17.1118,17.1118,17.1118,3800.0
2014-10-27 12:15:00,23.72,23.72,23.69,23.7,12400.0,17.1046,17.1046,17.083,17.0902,12400.0
2014-10-27 12:20:00,23.71,23.75,23.71,23.73,19600.0,17.0974,17.1262,17.0974,17.1118,19600.0
2014-10-27 12:25:00,23.72,23.74,23.72,23.73,4300.0,17.1046,17.119,17.1046,17.1118,4300.0
2014-10-27 12:30:00,23.73,23.75,23.72,23.75,11500.0,17.1118,17.1262,17.1046,17.1262,11500.0
2014-10-27 12:35:00,23.75,23.75,23.75,23.75,700.0,17.1262,17.1262,17.1262,17.1262,700.0
2014-10-27 12:40:00,23.75,23.76,23.75,23.76,6500.0,17.1262,17.1334,17.1262,17.1334,6500.0
2014-10-27 12:45:00,23.76,23.76,23.74,23.76,5900.0,17.1334,17.1334,17.119,17.1334,5900.0
2014-10-27 12:50:00,23.76,23.77,23.76,23.76,5700.0,17.1334,17.1406,17.1334,17.1334,5700.0
2014-10-27 12:55:00,23.76,23.76,23.76,23.76,20100.0,17.1334,17.1334,17.1334,17.1334,20100.0
2014-10-27 13:00:00,23.77,23.8,23.77,23.8,13300.0,17.1406,17.1623,17.1406,17.1623,13300.0
2014-10-27 13:05:00,23.8,23.8,23.77,23.78,10300.0,17.1623,17.1623,17.1406,17.1479,10300.0
2014-10-27 13:10:00,23.78,23.8,23.77,23.8,10700.0,17.1479,17.1623,17.1406,17.1623,10700.0
2014-10-27 13:15:00,23.8,23.81,23.77,23.79,11200.0,17.1623,17.1695,17.1406,17.1551,11200.0
2014-10-27 13:20:00,23.8,23.81,23.8,23.8,2800.0,17.1623,17.1695,17.1623,17.1623,2800.0
2014-10-27 13:25:00,23.79,23.79,23.75,23.75,26900.0,17.1551,17.1551,17.1262,17.1262,26900.0
2014-10-27 13:30:00,23.75,23.75,23.75,23.75,7000.0,17.1262,17.1262,17.1262,17.1262,7000.0
2014-10-27 13:35:00,23.74,23.76,23.74,23.75,5200.0,17.119,17.1334,17.119,17.1262,5200.0
2014-10-27 13:40:00,23.74,23.75,23.74,23.74,4900.0,17.119,17.1262,17.119,17.119,4900.0
2014-10-27 13:45:00,23.73,23.74,23.73,23.74,4200.0,17.1118,17.119,17.1118,17.119,4200.0
2014-10-27 13:50:00,23.74,23.74,23.72,23.72,14000.0,17.119,17.119,17.1046,17.1046,14000.0
2014-10-27 13:55:00,23.72,23.73,23.72,23.73,3600.0,17.1046,17.1118,17.1046,17.1118,3600.0
2014-10-27 14:00:00,23.72,23.72,23.72,23.72,5300.0,17.1046,17.1046,17.1046,17.1046,5300.0
2014-10-27 14:05:00,23.72,23.75,23.72,23.75,7600.0,17.1046,17.1262,17.1046,17.1262,7600.0
2014-10-27 14:10:00,23.75,23.76,23.75,23.76,8400.0,17.1262,17.1334,17.1262,17.1334,8400.0
2014-10-27 14:15:00,23.76,23.76,23.75,23.76,2700.0,17.1334,17.1334,17.1262,17.1334,2700.0
2014-10-27 14:20:00,23.76,23.76,23.75,23.75,4500.0,17.1334,17.1334,17.1262,17.1262,4500.0
2014-10-27 14:25:00,23.74,23.74,23.72,23.73,6300.0,17.119,17.119,17.1046,17.1118,6300.0
2014-10-27 14:30:00,23.74,23.74,23.71,23.71,26900.0,17.119,17.119,17.0974,17.0974,26900.0
2014-10-27 14:35:00,23.72,23.72,23.7,23.71,12000.0,17.1046,17.1046,17.0902,17.0974,12000.0
2014-10-27 14:40:00,23.71,23.73,23.71,23.71,12100.0,17.0974,17.1118,17.0974,17.0974,12100.0
2014-10-27 14:45:00,23.72,23.72,23.7,23.72,9700.0,17.1046,17.1046,17.0902,17.1046,9700.0
2014-10-27 14:50:00,23.72,23.73,23.7,23.7,23500.0,17.1046,17.1118,17.0902,17.0902,23500.0
2014-10-27 14:55:00,23.69,23.71,23.68,23.7,51200.0,17.083,17.0974,17.0757,17.0902,51200.0
2014-10-27 15:00:00,23.7,23.7,23.68,23.69,21300.0,17.0902,17.0902,17.0757,17.083,21300.0
2014-10-27 15:05:00,23.7,23.7,23.7,23.7,12100.0,17.0902,17.0902,17.0902,17.0902,12100.0
2014-10-27 15:10:00,23.7,23.71,23.7,23.7,14900.0,17.0902,17.0974,17.0902,17.0902,14900.0
2014-10-27 15:15:00,23.71,23.74,23.71,23.74,13100.0,17.0974,17.119,17.0974,17.119,13100.0
2014-10-27 15:20:00,23.74,23.74,23.72,23.72,13600.0,17.119,17.119,17.1046,17.1046,13600.0
2014-10-27 15:25:00,23.72,23.73,23.71,23.72,18800.0,17.1046,17.1118,17.0974,17.1046,18800.0
2014-10-27 15:30:00,23.72,23.72,23.71,23.72,18800.0,17.1046,17.1046,17.0974,17.1046,18800.0
2014-10-27 15:35:00,23.72,23.74,23.72,23.73,18400.0,17.1046,17.119,17.1046,17.1118,18400.0
2014-10-27 15:40:00,23.73,23.76,23.73,23.75,31600.0,17.1118,17.1334,17.1118,17.1262,31600.0
2014-10-27 15:45:00,23.75,23.76,23.74,23.76,22200.0,17.1262,17.1334,17.119,17.1334,22200.0
2014-10-27 15:50:00,23.75,23.76,23.74,23.76,37100.0,17.1262,17.1334,17.119,17.1334,37100.0
2014-10-27 15:55:00,23.76,23.77,23.75,23.75,81200.0,17.1334,17.1406,17.1262,17.1262,81200.0
2014-10-28 09:30:00,23.82,23.94,23.82,23.94,20000.0,17.1767,17.2632,17.1767,17.2632,20000.0
2014-10-28 09:35:00,23.94,23.95,23.89,23.9,19300.0,17.2632,17.2704,17.2272,17.2344,19300.0
2014-10-28 09:40:00,23.91,23.91,23.88,23.88,32700.0,17.2416,17.2416,17.22,17.22,32700.0
2014-10-28 09:45:00,23.88,23.91,23.86,23.9,17100.0,17.22,17.2416,17.2055,17.2344,17100.0
2014-10-28 09:50:00,23.91,23.94,23.9,23.92,42600.0,17.2416,17.2632,17.2344,17.2488,42600.0
2014-10-28 09:55:00,23.92,23.95,23.92,23.94,27500.0,17.2488,17.2704,17.2488,17.2632,27500.0
2014-10-28 10:00:00,23.94,23.98,23.94,23.97,63700.0,17.2632,17.2921,17.2632,17.2849,63700.0
2014-10-28 10:05:00,23.97,23.97,23.94,23.94,22500.0,17.2849,17.2849,17.2632,17.2632,22500.0
2014-10-28 10:10:00,23.93,23.95,23.93,23.95,9700.0,17.256,17.2704,17.256,17.2704,9700.0
2014-10-28 10:15:00,23.96,23.96,23.92,23.92,13600.0,17.2777,17.2777,17.2488,17.2488,13600.0
2014-10-28 10:20:00,23.92,23.93,23.91,23.93,17600.0,17.2488,17.256,17.2416,17.256,17600.0
2014-10-28 10:25:00,23.92,23.92,23.89,23.9,28600.0,17.2488,17.2488,17.2272,17.2344,28600.0
2014-10-28 10:30:00,23.9,23.9,23.89,23.89,6700.0,17.2344,17.2344,17.2272,17.2272,6700.0
2014-10-28 10:35:00,23.88,23.88,23.86,23.86,9200.0,17.22,17.22,17.2055,17.2055,9200.0
2014-10-28 10:40:00,23.87,23.87,23.86,23.87,4900.0,17.2128,17.2128,17.2055,17.2128,4900.0
2014-10-28 10:45:00,23.88,23.89,23.88,23.89,7800.0,17.22,17.2272,17.22,17.2272,7800.0
2014-10-28 10:50:00,23.9,23.9,23.89,23.9,16200.0,17.2344,17.2344,17.2272,17.2344,16200.0
2014-10-28 10:55:00,23.91,23.93,23.9,23.91,10200.0,17.2416,17.256,17.2344,17.2416,10200.0
2014-10-28 11:00:00,23.91,23.95,23.91,23.94,16700.0,17.2416,17.2704,17.2416,17.2632,16700.0
2014-10-28 11:05:00,23.94,23.95,23.94,23.94,15600.0,17.2632,17.2704,17.2632,17.2632,15600.0
2014-10-28 11:10:00,23.95,23.95,23.93,23.93,6600.0,17.2704,17.2704,17.256,17.256,6600.0
2014-10-28 11:15:00,23.94,23.95,23.92,23.93,18500.0,17.2632,17.2704,17.2488,17.256,18500.0
2014-10-28 11:20:00,23.93,23.94,23.92,23.93,8300.0,17.256,17.2632,17.2488,17.256,8300.0
2014-10-28 11:25:00,23.93,23.93,23.92,23.93,6400.0,17.256,17.256,17.2488,17.256,6400.0
2014-10-28 11:30:00,23.93,23.93,23.93,23.93,3400.0,17.256,17.256,17.256,17.256,3400.0
2014-10-28 11:35:00,23.92,23.92,23.92,23.92,6500.0,17.2488,17.2488,17.2488,17.2488,6500.0
2014-10-28 11:40:00,23.92,23.93,23.92,23.93,13800.0,17.2488,17.256,17.2488,17.256,13800.0
2014-10-28 11:45:00,23.93,23.93,23.93,23.93,2700.0,17.256,17.256,17.256,17.256,2700.0
2014-10-28 11:50:00,23.92,23.92,23.92,23.92,200.0,17.2488,17.2488,17.2488,17.2488,200.0
2014-10-28 11:55:00,23.93,23.93,23.91,23.93,12200.0,17.256,17.256,17.2416,17.256,12200.0
2014-10-28 12:00:00,23.93,23.95,23.93,23.95,30000.0,17.256,17.2704,17.256,17.2704,30000.0
2014-10-28 12:05:00,23.95,23.95,23.94,23.94,16700.0,17.2704,17.2704,17.2632,17.2632,16700.0
2014-10-28 12:10:00,23.95,23.95,23.95,23.95,1100.0,17.2704,17.2704,17.2704,17.2704,1100.0
2014-10-28 12:15:00,23.95,23.95,23.93,23.93,4600.0,17.2704,17.2704,17.256,17.256,4600.0
2014-10-28 12:20:00,23.94,23.95,23.94,23.94,9300.0,17.2632,17.2704,17.2632,17.2632,9300.0
2014-10-28 12:25:00,23.94,23.95,23.94,23.94,3300.0,17.2632,17.2704,17.2632,17.2632,3300.0
2014-10-28 12:30:00,23.94,23.95,23.94,23.95,2700.0,17.2632,17.2704,17.2632,17.2704,2700.0
2014-10-28 12:35:00,23.95,23.95,23.95,23.95,3400.0,17.2704,17.2704,17.2704,17.2704,3400.0
2014-10-28 12:40:00,23.94,23.94,23.94,23.94,500.0,17.2632,17.2632,17.2632,17.2632,500.0
2014-10-28 12:45:00,23.94,23.94,23.93,23.94,7100.0,17.2632,17.2632,17.256,17.2632,7100.0
2014-10-28 12:50:00,23.94,23.97,23.94,23.97,15800.0,17.2632,17.2849,17.2632,17.2849,15800.0
2014-10-28 12:55:00,23.97,23.97,23.97,23.97,4600.0,17.2849,17.2849,17.2849,17.2849,4600.0
2014-10-28 13:00:00,23.97,23.98,23.97,23.98,7100.0,17.2849,17.2921,17.2849,17.2921,7100.0
2014-10-28 13:05:00,23.98,23.98,23.97,23.98,600.0,17.2921,17.2921,17.2849,17.2921,600.0
2014-10-28 13:10:00,23.98,23.99,23.98,23.98,11100.0,17.2921,17.2993,17.2921,17.2921,11100.0
2014-10-28 13:15:00,23.99,23.99,23.99,23.99,100.0,17.2993,17.2993,17.2993,17.2993,100.0
2014-10-28 13:20:00,23.99,23.99,23.97,23.98,14900.0,17.2993,17.2993,17.2849,17.2921,14900.0
2014-10-28 13:25:00,23.98,23.99,23.98,23.99,15700.0,17.2921,17.2993,17.2921,17.2993,15700.0
2014-10-28 13:30:00,23.98,23.98,23.97,23.97,9000.0,17.2921,17.2921,17.2849,17.2849,9000.0
2014-10-28 13:35:00,23.98,23.99,23.98,23.98,5900.0,17.2921,17.2993,17.2921,17.2921,5900.0
2014-10-28 13:40:00,23.98,23.99,23.98,23.99,3100.0,17.2921,17.2993,17.2921,17.2993,3100.0
2014-10-28 13:45:00,23.99,23.99,23.98,23.98,800.0,17.2993,17.2993,17.2921,17.2921,800.0
2014-10-28 13:50:00,23.98,24.0,23.98,24.0,48700.0,17.2921,17.3065,17.2921,17.3065,48700.0
2014-10-28 13:55:00,24.0,24.0,23.99,24.0,7000.0,17.3065,17.3065,17.2993,17.3065,7000.0
2014-10-28 14:00:00,24.0,24.0,24.0,24.0,20000.0,17.3065,17.3065,17.3065,17.3065,20000.0
2014-10-28 14:05:00,24.0,24.0,24.0,24.0,0.0,17.3065,17.3065,17.3065,17.3065,0.0
2014-10-28 14:10:00,24.0,24.0,24.0,24.0,500.0,17.3065,17.3065,17.3065,17.3065,500.0
2014-10-28 14:15:00,24.0,24.0,23.99,23.99,6300.0,17.3065,17.3065,17.2993,17.2993,6300.0
2014-10-28 14:20:00,24.0,24.0,24.0,24.0,19900.0,17.3065,17.3065,17.3065,17.3065,19900.0
2014-10-28 14:25:00,24.0,24.0,23.99,24.0,31300.0,17.3065,17.3065,17.2993,17.3065,31300.0
2014-10-28 14:30:00,24.0,24.0,24.0,24.0,11700.0,17.3065,17.3065,17.3065,17.3065,11700.0
2014-10-28 14:35:00,24.0,24.0,24.0,24.0,2300.0,17.3065,17.3065,17.3065,17.3065,2300.0
2014-10-28 14:40:00,24.0,24.0,24.0,24.0,500.0,17.3065,17.3065,17.3065,17.3065,500.0
2014-10-28 14:45:00,24.0,24.0,24.0,24.0,26000.0,17.3065,17.3065,17.3065,17.3065,26000.0
2014-10-28 14:50:00,24.0,24.02,24.0,24.0,12800.0,17.3065,17.3209,17.3065,17.3065,12800.0
2014-10-28 14:55:00,24.0,24.01,24.0,24.01,29500.0,17.3065,17.3137,17.3065,17.3137,29500.0
2014-10-28 15:00:00,24.01,24.07,24.01,24.06,34200.0,17.3137,17.357,17.3137,17.3498,34200.0
2014-10-28 15:05:00,24.05,24.07,24.04,24.05,35000.0,17.3426,17.357,17.3353,17.3426,35000.0
2014-10-28 15:10:00,24.04,24.04,24.02,24.02,22000.0,17.3353,17.3353,17.3209,17.3209,22000.0
2014-10-28 15:15:00,24.02,24.04,24.02,24.02,31000.0,17.3209,17.3353,17.3209,17.3209,31000.0
2014-10-28 15:20:00,24.02,24.02,24.0,24.01,36700.0,17.3209,17.3209,17.3065,17.3137,36700.0
2014-10-28 15:25:00,24.02,24.04,24.02,24.03,47600.0,17.3209,17.3353,17.3209,17.3281,47600.0
2014-10-28 15:30:00,24.03,24.06,24.03,24.05,27500.0,17.3281,17.3498,17.3281,17.3426,27500.0
2014-10-28 15:35:00,24.06,24.06,24.04,24.04,11300.0,17.3498,17.3498,17.3353,17.3353,11300.0
2014-10-28 15:40:00,24.05,24.05,24.03,24.03,41900.0,17.3426,17.3426,17.3281,17.3281,41900.0
2014-10-28 15:45:00,24.03,24.03,24.01,24.01,28400.0,17.3281,17.3281,17.3137,17.3137,28400.0
2014-10-28 15:50:00,24.01,24.03,24.01,24.03,73800.0,17.3137,17.3281,17.3137,17.3281,73800.0
2014-10-28 15:55:00,24.03,24.07,24.03,24.07,112100.0,17.3281,17.357,17.3281,17.357,112100.0
2014-10-29 09:30:00,24.0,24.1,23.97,24.03,41900.0,17.3065,17.3786,17.2849,17.3281,41900.0
2014-10-29 09:35:00,24.02,24.07,23.98,24.07,44900.0,17.3209,17.357,17.2921,17.357,44900.0
2014-10-29 09:40:00,24.08,24.12,24.07,24.1,19200.0,17.3642,17.393,17.357,17.3786,19200.0
2014-10-29 09:45:00,24.1,24.1,24.08,24.1,9300.0,17.3786,17.3786,17.3642,17.3786,9300.0
2014-10-29 09:50:00,24.11,24.12,24.09,24.12,13700.0,17.3858,17.393,17.3714,17.393,13700.0
2014-10-29 09:55:00,24.13,24.14,24.12,24.13,11000.0,17.4002,17.4075,17.393,17.4002,11000.0
2014-10-29 10:00:00,24.14,24.17,24.12,24.17,52200.0,17.4075,17.4291,17.393,17.4291,52200.0
2014-10-29 10:05:00,24.18,24.19,24.17,24.18,11700.0,17.4363,17.4435,17.4291,17.4363,11700.0
2014-10-29 10:10:00,24.19,24.24,24.18,24.22,39000.0,17.4435,17.4796,17.4363,17.4651,39000.0
2014-10-29 10:15:00,24.23,24.24,24.22,24.22,35500.0,17.4724,17.4796,17.4651,17.4651,35500.0
2014-10-29 10:20:00,24.22,24.23,24.21,24.22,18500.0,17.4651,17.4724,17.4579,17.4651,18500.0
2014-10-29 10:25:00,24.23,24.24,24.2,24.23,20500.0,17.4724,17.4796,17.4507,17.4724,20500.0
2014-10-29 10:30:00,24.24,24.3,24.24,24.29,59100.0,17.4796,17.5228,17.4796,17.5156,59100.0
2014-10-29 10:35:00,24.28,24.29,24.27,24.27,8900.0,17.5084,17.5156,17.5012,17.5012,8900.0
2014-10-29 10:40:00,24.27,24.27,24.24,24.24,9200.0,17.5012,17.5012,17.4796,17.4796,9200.0
2014-10-29 10:45:00,24.24,24.24,24.22,24.23,14300.0,17.4796,17.4796,17.4651,17.4724,14300.0
2014-10-29 10:50:00,24.22,24.22,24.22,24.22,12600.0,17.4651,17.4651,17.4651,17.4651,12600.0
2014-10-29 10:55:00,24.22,24.23,24.17,24.19,55000.0,17.4651,17.4724,17.4291,17.4435,55000.0
2014-10-29 11:00:00,24.19,24.21,24.18,24.18,18300.0,17.4435,17.4579,17.4363,17.4363,18300.0
2014-10-29 11:05:00,24.19,24.2,24.16,24.16,11100.0,17.4435,17.4507,17.4219,17.4219,11100.0
2014-10-29 11:10:00,24.17,24.18,24.17,24.17,9000.0,17.4291,17.4363,17.4291,17.4291,9000.0
2014-10-29 11:15:00,24.16,24.16,24.14,24.16,19500.0,17.4219,17.4219,17.4075,17.4219,19500.0
2014-10-29 11:20:00,24.16,24.19,24.16,24.19,24100.0,17.4219,17.4435,17.4219,17.4435,24100.0
2014-10-29 11:25:00,24.19,24.19,24.17,24.18,8700.0,17.4435,17.4435,17.4291,17.4363,8700.0
2014-10-29 11:30:00,24.17,24.17,24.13,24.13,19100.0,17.4291,17.4291,17.4002,17.4002,19100.0
2014-10-29 11:35:00,24.14,24.14,24.14,24.14,6700.0,17.4075,17.4075,17.4075,17.4075,6700.0
2014-10-29 11:40:00,24.15,24.15,24.14,24.15,3100.0,17.4147,17.4147,17.4075,17.4147,3100.0
2014-10-29 11:45:00,24.15,24.16,24.15,24.16,2400.0,17.4147,17.4219,17.4147,17.4219,2400.0
2014-10-29 11:50:00,24.15,24.15,24.14,24.14,9600.0,17.4147,17.4147,17.4075,17.4075,9600.0
2014-10-29 11:55:00,24.14,24.14,24.14,24.14,9000.0,17.4075,17.4075,17.4075,17.4075,9000.0
2014-10-29 12:00:00,24.14,24.14,24.09,24.1,18000.0,17.4075,17.4075,17.3714,17.3786,18000.0
2014-10-29 12:05:00,24.1,24.11,24.09,24.1,20000.0,17.3786,17.3858,17.3714,17.3786,20000.0
2014-10-29 12:10:00,24.1,24.12,24.09,24.12,15000.0,17.3786,17.393,17.3714,17.393,15000.0
2014-10-29 12:15:00,24.11,24.12,24.1,24.1,10900.0,17.3858,17.393,17.3786,17.3786,10900.0
2014-10-29 12:20:00,24.1,24.1,24.08,24.08,6500.0,17.3786,17.3786,17.3642,17.3642,6500.0
2014-10-29 12:25:00,24.08,24.09,24.08,24.08,14300.0,17.3642,17.3714,17.3642,17.3642,14300.0
2014-10-29 12:30:00,24.08,24.08,24.07,24.07,17500.0,17.3642,17.3642,17.357,17.357,17500.0
2014-10-29 12:35:00,24.07,24.08,24.07,24.07,5800.0,17.357,17.3642,17.357,17.357,5800.0
2014-10-29 12:40:00,24.07,24.07,24.07,24.07,3300.0,17.357,17.357,17.357,17.357,3300.0
2014-10-29 12:45:00,24.07,24.07,24.04,24.04,9200.0,17.357,17.357,17.3353,17.3353,9200.0
2014-10-29 12:50:00,24.04,24.05,24.04,24.04,4400.0,17.3353,17.3426,17.3353,17.3353,4400.0
2014-10-29 12:55:00,24.04,24.05,24.04,24.05,5000.0,17.3353,17.3426,17.3353,17.3426,5000.0
2014-10-29 13:00:00,24.04,24.05,24.04,24.04,1400.0,17.3353,17.3426,17.3353,17.3353,1400.0
2014-10-29 13:05:00,24.04,24.05,24.04,24.04,4400.0,17.3353,17.3426,17.3353,17.3353,4400.0
2014-10-29 13:10:00,24.04,24.04,24.04,24.04,1300.0,17.3353,17.3353,17.3353,17.3353,1300.0
2014-10-29 13:15:00,24.05,24.05,24.04,24.04,3500.0,17.3426,17.3426,17.3353,17.3353,3500.0
2014-10-29 13:20:00,24.04,24.05,24.04,24.05,14400.0,17.3353,17.3426,17.3353,17.3426,14400.0
2014-10-29 13:25:00,24.06,24.07,24.06,24.07,4900.0,17.3498,17.357,17.3498,17.357,4900.0
2014-10-29 13:30:00,24.07,24.07,24.05,24.06,11100.0,17.357,17.357,17.3426,17.3498,11100.0
2014-10-29 13:35:00,24.05,24.05,24.04,24.04,16000.0,17.3426,17.3426,17.3353,17.3353,16000.0
2014-10-29 13:40:00,24.03,24.03,24.03,24.03,100.0,17.3281,17.3281,17.3281,17.3281,100.0
2014-10-29 13:45:00,24.04,24.05,24.04,24.05,6800.0,17.3353,17.3426,17.3353,17.3426,6800.0
2014-10-29 13:50:00,24.04,24.05,24.04,24.05,6700.0,17.3353,17.3426,17.3353,17.3426,6700.0
2014-10-29 13:55:00,24.05,24.06,24.05,24.05,6900.0,17.3426,17.3498,17.3426,17.3426,6900.0
2014-10-29 14:00:00,24.05,24.05,23.99,24.0,39400.0,17.3426,17.3426,17.2993,17.3065,39400.0
2014-10-29 14:05:00,24.0,24.02,23.97,24.01,20300.0,17.3065,17.3209,17.2849,17.3137,20300.0
2014-10-29 14:10:00,24.02,24.03,23.98,23.99,18800.0,17.3209,17.3281,17.2921,17.2993,18800.0
2014-10-29 14:15:00,23.97,23.99,23.93,23.96,25300.0,17.2849,17.2993,17.256,17.2777,25300.0
2014-10-29 14:20:00,23.97,24.0,23.97,23.99,29300.0,17.2849,17.3065,17.2849,17.2993,29300.0
2014-10-29 14:25:00,24.0,24.04,24.0,24.04,35300.0,17.3065,17.3353,17.3065,17.3353,35300.0
2014-10-29 14:30:00,24.04,24.05,24.01,24.03,29400.0,17.3353,17.3426,17.3137,17.3281,29400.0
2014-10-29 14:35:00,24.03,24.04,24.01,24.01,32600.0,17.3281,17.3353,17.3137,17.3137,32600.0
2014-10-29 14:40:00,24.01,24.03,24.01,24.01,14200.0,17.3137,17.3281,17.3137,17.3137,14200.0
2014-10-29 14:45:00,24.01,24.01,23.98,23.98,9100.0,17.3137,17.3137,17.2921,17.2921,9100.0
2014-10-29 14:50:00,23.98,23.98,23.96,23.97,10500.0,17.2921,17.2921,17.2777,17.2849,10500.0
2014-10-29 14:55:00,23.97,24.01,23.96,24.0,37500.0,17.2849,17.3137,17.2777,17.3065,37500.0
2014-10-29 15:00:00,23.99,24.01,23.97,23.97,10600.0,17.2993,17.3137,17.2849,17.2849,10600.0
2014-10-29 15:05:00,23.97,23.98,23.94,23.95,22300.0,17.2849,17.2921,17.2632,17.2704,22300.0
2014-10-29 15:10:00,23.94,23.98,23.93,23.97,16400.0,17.2632,17.2921,17.256,17.2849,16400.0
2014-10-29 15:15:00,23.97,23.99,23.97,23.99,7200.0,17.2849,17.2993,17.2849,17.2993,7200.0
2014-10-29 15:20:00,24.0,24.01,23.97,24.0,59200.0,17.3065,17.3137,17.2849,17.3065,59200.0
2014-10-29 15:25:00,24.01,24.02,23.98,24.0,55800.0,17.3137,17.3209,17.2921,17.3065,55800.0
2014-10-29 15:30:00,24.01,24.08,24.01,24.06,56900.0,17.3137,17.3642,17.3137,17.3498,56900.0
2014-10-29 15:35:00,24.05,24.08,24.05,24.08,49500.0,17.3426,17.3642,17.3426,17.3642,49500.0
2014-10-29 15:40:00,24.08,24.1,24.07,24.1,69600.0,17.3642,17.3786,17.357,17.3786,69600.0
2014-10-29 15:45:00,24.09,24.1,24.08,24.09,45500.0,17.3714,17.3786,17.3642,17.3714,45500.0
2014-10-29 15:50:00,24.1,24.1,24.08,24.09,47200.0,17.3786,17.3786,17.3642,17.3714,47200.0
2014-10-29 15:55:00,24.09,24.1,24.08,24.1,40100.0,17.3714,17.3786,17.3642,17.3786,40100.0
2014-10-30 09:30:00,24.04,24.04,23.98,24.04,28800.0,17.3353,17.3353,17.2921,17.3353,28800.0
2014-10-30 09:35:00,24.05,24.05,23.99,23.99,28300.0,17.3426,17.3426,17.2993,17.2993,28300.0
2014-10-30 09:40:00,23.99,24.0,23.99,24.0,21300.0,17.2993,17.3065,17.2993,17.3065,21300.0
2014-10-30 09:45:00,23.99,24.08,23.97,24.08,65100.0,17.2993,17.3642,17.2849,17.3642,65100.0
2014-10-30 09:50:00,24.09,24.15,24.09,24.1,43900.0,17.3714,17.4147,17.3714,17.3786,43900.0
2014-10-30 09:55:00,24.09,24.09,24.01,24.02,25300.0,17.3714,17.3714,17.3137,17.3209,25300.0
2014-10-30 10:00:00,24.02,24.06,23.99,24.06,35800.0,17.3209,17.3498,17.2993,17.3498,35800.0
2014-10-30 10:05:00,24.06,24.08,24.05,24.07,14700.0,17.3498,17.3642,17.3426,17.357,14700.0
2014-10-30 10:10:00,24.06,24.06,24.03,24.06,9700.0,17.3498,17.3498,17.3281,17.3498,9700.0
2014-10-30 10:15:00,24.05,24.1,24.04,24.07,24600.0,17.3426,17.3786,17.3353,17.357,24600.0
2014-10-30 10:20:00,24.07,24.08,24.03,24.03,51600.0,17.357,17.3642,17.3281,17.3281,51600.0
2014-10-30 10:25:00,24.03,24.03,23.95,23.95,52400.0,17.3281,17.3281,17.2704,17.2704,52400.0
2014-10-30 10:30:00,23.96,23.97,23.92,23.93,150200.0,17.2777,17.2849,17.2488,17.256,150200.0
2014-10-30 10:35:00,23.93,23.93,23.89,23.9,140300.0,17.256,17.256,17.2272,17.2344,140300.0
2014-10-30 10:40:00,23.9,23.9,23.88,23.9,20500.0,17.2344,17.2344,17.22,17.2344,20500.0
2014-10-30 10:45:00,23.9,23.92,23.9,23.92,16300.0,17.2344,17.2488,17.2344,17.2488,16300.0
2014-10-30 10:50:00,23.92,23.94,23.92,23.94,11100.0,17.2488,17.2632,17.2488,17.2632,11100.0
2014-10-30 10:55:00,23.94,23.95,23.94,23.95,24000.0,17.2632,17.2704,17.2632,17.2704,24000.0
2014-10-30 11:00:00,23.94,23.96,23.94,23.95,22000.0,17.2632,17.2777,17.2632,17.2704,22000.0
2014-10-30 11:05:00,23.95,23.98,23.92,23.98,231200.0,17.2704,17.2921,17.2488,17.2921,231200.0
2014-10-30 11:10:00,23.98,23.99,23.93,23.97,44100.0,17.2921,17.2993,17.256,17.2849,44100.0
2014-10-30 11:15:00,23.97,23.97,23.96,23.96,8700.0,17.2849,17.2849,17.2777,17.2777,8700.0
2014-10-30 11:20:00,23.95,23.96,23.94,23.94,5300.0,17.2704,17.2777,17.2632,17.2632,5300.0
2014-10-30 11:25:00,23.95,23.96,23.94,23.95,19900.0,17.2704,17.2777,17.2632,17.2704,19900.0
2014-10-30 11:30:00,23.95,23.96,23.92,23.94,24100.0,17.2704,17.2777,17.2488,17.2632,24100.0
2014-10-30 11:35:00,23.94,23.95,23.92,23.93,52900.0,17.2632,17.2704,17.2488,17.256,52900.0
2014-10-30 11:40:00,23.93,23.94,23.92,23.94,77500.0,17.256,17.2632,17.2488,17.2632,77500.0
2014-10-30 11:45:00,23.95,23.99,23.95,23.96,29200.0,17.2704,17.2993,17.2704,17.2777,29200.0
2014-10-30 11:50:00,23.95,23.96,23.92,23.96,75400.0,17.2704,17.2777,17.2488,17.2777,75400.0
2014-10-30 11:55:00,23.97,24.0,23.97,23.99,22600.0,17.2849,17.3065,17.2849,17.2993,22600.0
2014-10-30 12:00:00,23.98,23.98,23.94,23.94,13500.0,17.2921,17.2921,17.2632,17.2632,13500.0
2014-10-30 12:05:00,23.94,23.94,23.92,23.92,6400.0,17.2632,17.2632,17.2488,17.2488,6400.0
2014-10-30 12:10:00,23.92,23.96,23.92,23.94,37800.0,17.2488,17.2777,17.2488,17.2632,37800.0
2014-10-30 12:15:00,23.94,23.94,23.92,23.92,50500.0,17.2632,17.2632,17.2488,17.2488,50500.0
2014-10-30 12:20:00,23.92,23.94,23.92,23.92,19000.0,17.2488,17.2632,17.2488,17.2488,19000.0
2014-10-30 12:25:00,23.92,23.93,23.92,23.92,3600.0,17.2488,17.256,17.2488,17.2488,3600.0
2014-10-30 12:30:00,23.93,23.94,23.93,23.93,11000.0,17.256,17.2632,17.256,17.256,11000.0
2014-10-30 12:35:00,23.93,23.95,23.93,23.95,23200.0,17.256,17.2704,17.256,17.2704,23200.0
2014-10-30 12:40:00,23.96,23.96,23.95,23.95,8700.0,17.2777,17.2777,17.2704,17.2704,8700.0
2014-10-30 12:45:00,23.95,23.95,23.95,23.95,1200.0,17.2704,17.2704,17.2704,17.2704,1200.0
2014-10-30 12:50:00,23.95,23.95,23.95,23.95,1300.0,17.2704,17.2704,17.2704,17.2704,1300.0
2014-10-30 12:55:00,23.95,23.97,23.95,23.96,13000.0,17.2704,17.2849,17.2704,17.2777,13000.0
2014-10-30 13:00:00,23.96,23.97,23.96,23.97,14400.0,17.2777,17.2849,17.2777,17.2849,14400.0
2014-10-30 13:05:00,23.97,23.99,23.97,23.99,11600.0,17.2849,17.2993,17.2849,17.2993,11600.0
2014-10-30 13:10:00,23.99,24.0,23.99,24.0,10600.0,17.2993,17.3065,17.2993,17.3065,10600.0
2014-10-30 13:15:00,24.0,24.04,24.0,24.04,40700.0,17.3065,17.3353,17.3065,17.3353,40700.0
2014-10-30 13:20:00,24.04,24.11,24.04,24.07,52300.0,17.3353,17.3858,17.3353,17.357,52300.0
2014-10-30 13:25:00,24.06,24.06,24.03,24.05,19600.0,17.3498,17.3498,17.3281,17.3426,19600.0
2014-10-30 13:30:00,24.05,24.07,24.05,24.05,6800.0,17.3426,17.357,17.3426,17.3426,6800.0
2014-10-30 13:35:00,24.05,24.08,24.05,24.08,6800.0,17.3426,17.3642,17.3426,17.3642,6800.0
2014-10-30 13:40:00,24.08,24.1,24.07,24.09,49500.0,17.3642,17.3786,17.357,17.3714,49500.0
2014-10-30 13:45:00,24.09,24.09,24.08,24.08,9100.0,17.3714,17.3714,17.3642,17.3642,9100.0
2014-10-30 13:50:00,24.1,24.12,24.1,24.11,16400.0,17.3786,17.393,17.3786,17.3858,16400.0
2014-10-30 13:55:00,24.12,24.14,24.1,24.13,18300.0,17.393,17.4075,17.3786,17.4002,18300.0
2014-10-30 14:00:00,24.13,24.13,24.08,24.1,80900.0,17.4002,17.4002,17.3642,17.3786,80900.0
2014-10-30 14:05:00,24.1,24.13,24.1,24.1,58900.0,17.3786,17.4002,17.3786,17.3786,58900.0
2014-10-30 14:10:00,24.1,24.12,24.1,24.1,26600.0,17.3786,17.393,17.3786,17.3786,26600.0
2014-10-30 14:15:00,24.1,24.1,24.07,24.07,9400.0,17.3786,17.3786,17.357,17.357,9400.0
2014-10-30 14:20:00,24.07,24.08,24.05,24.08,32400.0,17.357,17.3642,17.3426,17.3642,32400.0
2014-10-30 14:25:00,24.07,24.08,24.05,24.05,9400.0,17.357,17.3642,17.3426,17.3426,9400.0
2014-10-30 14:30:00,24.06,24.07,24.05,24.05,34800.0,17.3498,17.357,17.3426,17.3426,34800.0
2014-10-30 14:35:00,24.05,24.05,24.01,24.01,34200.0,17.3426,17.3426,17.3137,17.3137,34200.0
2014-10-30 14:40:00,24.02,24.05,24.02,24.04,7200.0,17.3209,17.3426,17.3209,17.3353,7200.0
2014-10-30 14:45:00,24.03,24.04,24.0,24.0,14700.0,17.3281,17.3353,17.3065,17.3065,14700.0
2014-10-30 14:50:00,23.99,23.99,23.96,23.96,19600.0,17.2993,17.2993,17.2777,17.2777,19600.0
2014-10-30 14:55:00,23.96,23.96,23.94,23.95,19900.0,17.2777,17.2777,17.2632,17.2704,19900.0
2014-10-30 15:00:00,23.96,24.0,23.96,23.97,19400.0,17.2777,17.3065,17.2777,17.2849,19400.0
2014-10-30 15:05:00,23.96,23.96,23.95,23.96,40500.0,17.2777,17.2777,17.2704,17.2777,40500.0
2014-10-30 15:10:00,23.97,23.99,23.97,23.99,20100.0,17.2849,17.2993,17.2849,17.2993,20100.0
2014-10-30 15:15:00,23.99,24.0,23.98,24.0,16100.0,17.2993,17.3065,17.2921,17.3065,16100.0
2014-10-30 15:20:00,24.0,24.01,23.99,24.0,15600.0,17.3065,17.3137,17.2993,17.3065,15600.0
2014-10-30 15:25:00,23.99,24.0,23.98,23.99,20100.0,17.2993,17.3065,17.2921,17.2993,20100.0
2014-10-30 15:30:00,24.0,24.03,24.0,24.03,21900.0,17.3065,17.3281,17.3065,17.3281,21900.0
2014-10-30 15:35:00,24.03,24.05,24.02,24.03,34900.0,17.3281,17.3426,17.3209,17.3281,34900.0
2014-10-30 15:40:00,24.03,24.05,24.03,24.04,15600.0,17.3281,17.3426,17.3281,17.3353,15600.0
2014-10-30 15:45:00,24.05,24.06,24.05,24.06,48100.0,17.3426,17.3498,17.3426,17.3498,48100.0
2014-10-30 15:50:00,24.06,24.08,24.06,24.07,46600.0,17.3498,17.3642,17.3498,17.357,46600.0
2014-10-30 15:55:00,24.07,24.08,24.07,24.08,65600.0,17.357,17.3642,17.357,17.3642,65600.0
2014-10-31 09:30:00,24.59,24.62,24.35,24.35,94900.0,17.732,17.7536,17.5589,17.5589,94900.0
2014-10-31 09:35:00,24.35,24.35,24.27,24.28,64400.0,17.5589,17.5589,17.5012,17.5084,64400.0
2014-10-31 09:40:00,24.28,24.29,24.24,24.27,51700.0,17.5084,17.5156,17.4796,17.5012,51700.0
2014-10-31 09:45:00,24.26,24.26,24.22,24.22,31000.0,17.494,17.494,17.4651,17.4651,31000.0
2014-10-31 09:50:00,24.23,24.24,24.18,24.21,26100.0,17.4724,17.4796,17.4363,17.4579,26100.0
2014-10-31 09:55:00,24.22,24.27,24.21,24.22,15600.0,17.4651,17.5012,17.4579,17.4651,15600.0
2014-10-31 10:00:00,24.22,24.26,24.22,24.25,25900.0,17.4651,17.494,17.4651,17.4868,25900.0
2014-10-31 10:05:00,24.25,24.27,24.23,24.24,25000.0,17.4868,17.5012,17.4724,17.4796,25000.0
2014-10-31 10:10:00,24.23,24.27,24.23,24.27,26000.0,17.4724,17.5012,17.4724,17.5012,26000.0
2014-10-31 10:15:00,24.26,24.27,24.25,24.25,19800.0,17.494,17.5012,17.4868,17.4868,19800.0
2014-10-31 10:20:00,24.25,24.3,24.25,24.3,21600.0,17.4868,17.5228,17.4868,17.5228,21600.0
2014-10-31 10:25:00,24.3,24.3,24.27,24.28,17100.0,17.5228,17.5228,17.5012,17.5084,17100.0
2014-10-31 10:30:00,24.28,24.29,24.27,24.28,15900.0,17.5084,17.5156,17.5012,17.5084,15900.0
2014-10-31 10:35:00,24.27,24.27,24.26,24.26,8300.0,17.5012,17.5012,17.494,17.494,8300.0
2014-10-31 10:40:00,24.26,24.28,24.23,24.28,30400.0,17.494,17.5084,17.4724,17.5084,30400.0
2014-10-31 10:45:00,24.28,24.3,24.28,24.28,10900.0,17.5084,17.5228,17.5084,17.5084,10900.0
2014-10-31 10:50:00,24.28,24.3,24.28,24.29,16000.0,17.5084,17.5228,17.5084,17.5156,16000.0
2014-10-31 10:55:00,24.29,24.31,24.29,24.31,17000.0,17.5156,17.53,17.5156,17.53,17000.0
2014-10-31 11:00:00,24.3,24.37,24.3,24.36,90000.0,17.5228,17.5733,17.5228,17.5661,90000.0
2014-10-31 11:05:00,24.36,24.44,24.36,24.42,31600.0,17.5661,17.6238,17.5661,17.6094,31600.0
2014-10-31 11:10:00,24.42,24.43,24.41,24.43,14100.0,17.6094,17.6166,17.6022,17.6166,14100.0
2014-10-31 11:15:00,24.42,24.46,24.41,24.46,32900.0,17.6094,17.6382,17.6022,17.6382,32900.0
2014-10-31 11:20:00,24.45,24.48,24.45,24.47,19400.0,17.631,17.6526,17.631,17.6454,19400.0
2014-10-31 11:25:00,24.47,24.48,24.46,24.48,35700.0,17.6454,17.6526,17.6382,17.6526,35700.0
2014-10-31 11:30:00,24.48,24.48,24.42,24.48,72700.0,17.6526,17.6526,17.6094,17.6526,72700.0
2014-10-31 11:35:00,24.48,24.48,24.43,24.44,16800.0,17.6526,17.6526,17.6166,17.6238,16800.0
2014-10-31 11:40:00,24.44,24.46,24.43,24.43,11400.0,17.6238,17.6382,17.6166,17.6166,11400.0
2014-10-31 11:45:00,24.44,24.44,24.42,24.44,21800.0,17.6238,17.6238,17.6094,17.6238,21800.0
2014-10-31 11:50:00,24.45,24.45,24.4,24.41,6500.0,17.631,17.631,17.5949,17.6022,6500.0
2014-10-31 11:55:00,24.41,24.41,24.4,24.4,15800.0,17.6022,17.6022,17.5949,17.5949,15800.0
2014-10-31 12:00:00,24.4,24.4,24.38,24.38,17200.0,17.5949,17.5949,17.5805,17.5805,17200.0
2014-10-31 12:05:00,24.38,24.4,24.38,24.39,9900.0,17.5805,17.5949,17.5805,17.5877,9900.0
2014-10-31 12:10:00,24.38,24.39,24.37,24.38,8500.0,17.5805,17.5877,17.5733,17.5805,8500.0
2014-10-31 12:15:00,24.38,24.39,24.36,24.39,10500.0,17.5805,17.5877,17.5661,17.5877,10500.0
2014-10-31 12:20:00,24.39,24.4,24.39,24.39,13000.0,17.5877,17.5949,17.5877,17.5877,13000.0
2014-10-31 12:25:00,24.4,24.41,24.39,24.41,7700.0,17.5949,17.6022,17.5877,17.6022,7700.0
2014-10-31 12:30:00,24.41,24.42,24.41,24.42,14900.0,17.6022,17.6094,17.6022,17.6094,14900.0
2014-10-31 12:35:00,24.42,24.42,24.4,24.4,25700.0,17.6094,17.6094,17.5949,17.5949,25700.0
2014-10-31 12:40:00,24.41,24.41,24.4,24.4,15300.0,17.6022,17.6022,17.5949,17.5949,15300.0
2014-10-31 12:45:00,24.4,24.41,24.4,24.41,13100.0,17.5949,17.6022,17.5949,17.6022,13100.0
2014-10-31 12:50:00,24.42,24.43,24.42,24.42,10800.0,17.6094,17.6166,17.6094,17.6094,10800.0
2014-10-31 12:55:00,24.43,24.44,24.42,24.43,15300.0,17.6166,17.6238,17.6094,17.6166,15300.0
2014-10-31 13:00:00,24.44,24.45,24.44,24.44,10100.0,17.6238,17.631,17.6238,17.6238,10100.0
2014-10-31 13:05:00,24.43,24.45,24.43,24.45,8900.0,17.6166,17.631,17.6166,17.631,8900.0
2014-10-31 13:10:00,24.45,24.45,24.4,24.4,45700.0,17.631,17.631,17.5949,17.5949,45700.0
2014-10-31 13:15:00,24.4,24.4,24.39,24.4,5500.0,17.5949,17.5949,17.5877,17.5949,5500.0
2014-10-31 13:20:00,24.4,24.4,24.39,24.4,5900.0,17.5949,17.5949,17.5877,17.5949,5900.0
2014-10-31 13:25:00,24.4,24.4,24.39,24.39,7500.0,17.5949,17.5949,17.5877,17.5877,7500.0
2014-10-31 13:30:00,24.39,24.4,24.39,24.4,5200.0,17.5877,17.5949,17.5877,17.5949,5200.0
2014-10-31 13:35:00,24.4,24.41,24.4,24.4,10700.0,17.5949,17.6022,17.5949,17.5949,10700.0
2014-10-31 13:40:00,24.4,24.4,24.39,24.39,19300.0,17.5949,17.5949,17.5877,17.5877,19300.0
2014-10-31 13:45:00,24.4,24.43,24.4,24.43,33000.0,17.5949,17.6166,17.5949,17.6166,33000.0
2014-10-31 13:50:00,24.42,24.42,24.4,24.42,28300.0,17.6094,17.6094,17.5949,17.6094,28300.0
2014-10-31 13:55:00,24.41,24.41,24.39,24.41,21800.0,17.6022,17.6022,17.5877,17.6022,21800.0
2014-10-31 14:00:00,24.4,24.41,24.4,24.4,5000.0,17.5949,17.6022,17.5949,17.5949,5000.0
2014-10-31 14:05:00,24.4,24.43,24.4,24.42,14200.0,17.5949,17.6166,17.5949,17.6094,14200.0
2014-10-31 14:10:00,24.41,24.42,24.41,24.42,10900.0,17.6022,17.6094,17.6022,17.6094,10900.0
2014-10-31 14:15:00,24.41,24.42,24.4,24.41,13400.0,17.6022,17.6094,17.5949,17.6022,13400.0
2014-10-31 14:20:00,24.4,24.42,24.39,24.4,10600.0,17.5949,17.6094,17.5877,17.5949,10600.0
2014-10-31 14:25:00,24.4,24.4,24.39,24.39,3400.0,17.5949,17.5949,17.5877,17.5877,3400.0
2014-10-31 14:30:00,24.39,24.4,24.38,24.38,11000.0,17.5877,17.5949,17.5805,17.5805,11000.0
2014-10-31 14:35:00,24.39,24.4,24.39,24.4,2600.0,17.5877,17.5949,17.5877,17.5949,2600.0
2014-10-31 14:40:00,24.39,24.41,24.39,24.41,18000.0,17.5877,17.6022,17.5877,17.6022,18000.0
2014-10-31 14:45:00,24.41,24.42,24.4,24.41,22500.0,17.6022,17.6094,17.5949,17.6022,22500.0
2014-10-31 14:50:00,24.4,24.41,24.4,24.4,2100.0,17.5949,17.6022,17.5949,17.5949,2100.0
2014-10-31 14:55:00,24.4,24.4,24.4,24.4,14700.0,17.5949,17.5949,17.5949,17.5949,14700.0
2014-10-31 15:00:00,24.4,24.41,24.37,24.38,28200.0,17.5949,17.6022,17.5733,17.5805,28200.0
2014-10-31 15:05:00,24.38,24.4,24.37,24.4,10000.0,17.5805,17.5949,17.5733,17.5949,10000.0
2014-10-31 15:10:00,24.39,24.41,24.39,24.4,24800.0,17.5877,17.6022,17.5877,17.5949,24800.0
2014-10-31 15:15:00,24.4,24.4,24.38,24.4,32200.0,17.5949,17.5949,17.5805,17.5949,32200.0
2014-10-31 15:20:00,24.4,24.41,24.39,24.4,36900.0,17.5949,17.6022,17.5877,17.5949,36900.0
2014-10-31 15:25:00,24.4,24.44,24.4,24.43,30100.0,17.5949,17.6238,17.5949,17.6166,30100.0
2014-10-31 15:30:00,24.43,24.44,24.42,24.43,21000.0,17.6166,17.6238,17.6094,17.6166,21000.0
2014-10-31 15:35:00,24.43,24.43,24.39,24.4,98900.0,17.6166,17.6166,17.5877,17.5949,98900.0
2014-10-31 15:40:00,24.41,24.44,24.41,24.44,103000.0,17.6022,17.6238,17.6022,17.6238,103000.0
2014-10-31 15:45:00,24.43,24.43,24.42,24.42,74600.0,17.6166,17.6166,17.6094,17.6094,74600.0
2014-10-31 15:50:00,24.43,24.47,24.43,24.47,189400.0,17.6166,17.6454,17.6166,17.6454,189400.0
2014-10-31 15:55:00,24.47,24.47,24.44,24.45,137900.0,17.6454,17.6454,17.6238,17.631,137900.0
2014-11-03 09:30:00,24.45,24.56,24.45,24.5,49300.0,17.631,17.7103,17.631,17.6671,49300.0
2014-11-03 09:35:00,24.5,24.51,24.48,24.5,22200.0,17.6671,17.6743,17.6526,17.6671,22200.0
2014-11-03 09:40:00,24.5,24.52,24.5,24.52,7900.0,17.6671,17.6815,17.6671,17.6815,7900.0
2014-11-03 09:45:00,24.52,24.53,24.5,24.51,12000.0,17.6815,17.6887,17.6671,17.6743,12000.0
2014-11-03 09:50:00,24.51,24.54,24.51,24.53,20100.0,17.6743,17.6959,17.6743,17.6887,20100.0
2014-11-03 09:55:00,24.53,24.55,24.51,24.51,13100.0,17.6887,17.7031,17.6743,17.6743,13100.0
2014-11-03 10:00:00,24.51,24.54,24.49,24.54,31200.0,17.6743,17.6959,17.6598,17.6959,31200.0
2014-11-03 10:05:00,24.54,24.54,24.52,24.52,23500.0,17.6959,17.6959,17.6815,17.6815,23500.0
2014-11-03 10:10:00,24.52,24.54,24.51,24.52,17300.0,17.6815,17.6959,17.6743,17.6815,17300.0
2014-11-03 10:15:00,24.52,24.52,24.51,24.51,9300.0,17.6815,17.6815,17.6743,17.6743,9300.0
2014-11-03 10:20:00,24.51,24.53,24.5,24.53,22200.0,17.6743,17.6887,17.6671,17.6887,22200.0
2014-11-03 10:25:00,24.53,24.55,24.52,24.53,12900.0,17.6887,17.7031,17.6815,17.6887,12900.0
2014-11-03 10:30:00,24.53,24.56,24.53,24.55,12500.0,17.6887,17.7103,17.6887,17.7031,12500.0
2014-11-03 10:35:00,24.54,24.55,24.53,24.53,10400.0,17.6959,17.7031,17.6887,17.6887,10400.0
2014-11-03 10:40:00,24.53,24.55,24.53,24.53,11200.0,17.6887,17.7031,17.6887,17.6887,11200.0
2014-11-03 10:45:00,24.53,24.53,24.48,24.48,17100.0,17.6887,17.6887,17.6526,17.6526,17100.0
2014-11-03 10:50:00,24.48,24.49,24.47,24.48,17800.0,17.6526,17.6598,17.6454,17.6526,17800.0
2014-11-03 10:55:00,24.48,24.52,24.48,24.51,14500.0,17.6526,17.6815,17.6526,17.6743,14500.0
2014-11-03 11:00:00,24.51,24.54,24.51,24.53,15500.0,17.6743,17.6959,17.6743,17.6887,15500.0
2014-11-03 11:05:00,24.54,24.54,24.53,24.54,9700.0,17.6959,17.6959,17.6887,17.6959,9700.0
2014-11-03 11:10:00,24.54,24.54,24.54,24.54,7200.0,17.6959,17.6959,17.6959,17.6959,7200.0
2014-11-03 11:15:00,24.54,24.55,24.52,24.53,15500.0,17.6959,17.7031,17.6815,17.6887,15500.0
2014-11-03 11:20:00,24.53,24.54,24.52,24.54,11800.0,17.6887,17.6959,17.6815,17.6959,11800.0
2014-11-03 11:25:00,24.54,24.55,24.53,24.54,8000.0,17.6959,17.7031,17.6887,17.6959,8000.0
2014-11-03 11:30:00,24.53,24.54,24.51,24.52,8600.0,17.6887,17.6959,17.6743,17.6815,8600.0
2014-11-03 11:35:00,24.52,24.53,24.51,24.52,19500.0,17.6815,17.6887,17.6743,17.6815,19500.0
2014-11-03 11:40:00,24.52,24.53,24.52,24.53,13200.0,17.6815,17.6887,17.6815,17.6887,13200.0
2014-11-03 11:45:00,24.53,24.53,24.52,24.53,6400.0,17.6887,17.6887,17.6815,17.6887,6400.0
2014-11-03 11:50:00,24.52,24.54,24.52,24.54,8800.0,17.6815,17.6959,17.6815,17.6959,8800.0
2014-11-03 11:55:00,24.54,24.54,24.52,24.52,15800.0,17.6959,17.6959,17.6815,17.6815,15800.0
2014-11-03 12:00:00,24.52,24.52,24.51,24.52,1300.0,17.6815,17.6815,17.6743,17.6815,1300.0
2014-11-03 12:05:00,24.52,24.53,24.51,24.53,7400.0,17.6815,17.6887,17.6743,17.6887,7400.0
2014-11-03 12:10:00,24.54,24.54,24.53,24.53,7100.0,17.6959,17.6959,17.6887,17.6887,7100.0
2014-11-03 12:15:00,24.54,24.55,24.54,24.55,7700.0,17.6959,17.7031,17.6959,17.7031,7700.0
2014-11-03 12:20:00,24.55,24.55,24.54,24.55,1200.0,17.7031,17.7031,17.6959,17.7031,1200.0
2014-11-03 12:25:00,24.55,24.55,24.54,24.54,10100.0,17.7031,17.7031,17.6959,17.6959,10100.0
2014-11-03 12:30:00,24.55,24.55,24.55,24.55,600.0,17.7031,17.7031,17.7031,17.7031,600.0
2014-11-03 12:35:00,24.55,24.55,24.55,24.55,500.0,17.7031,17.7031,17.7031,17.7031,500.0
2014-11-03 12:40:00,24.54,24.54,24.53,24.54,18100.0,17.6959,17.6959,17.6887,17.6959,18100.0
2014-11-03 12:45:00,24.53,24.55,24.53,24.54,7200.0,17.6887,17.7031,17.6887,17.6959,7200.0
2014-11-03 12:50:00,24.55,24.55,24.54,24.55,600.0,17.7031,17.7031,17.6959,17.7031,600.0
2014-11-03 12:55:00,24.55,24.57,24.55,24.55,30500.0,17.7031,17.7175,17.7031,17.7031,30500.0
2014-11-03 13:00:00,24.55,24.57,24.55,24.55,4700.0,17.7031,17.7175,17.7031,17.7031,4700.0
2014-11-03 13:05:00,24.56,24.57,24.56,24.57,6600.0,17.7103,17.7175,17.7103,17.7175,6600.0
2014-11-03 13:10:00,24.58,24.58,24.57,24.57,2900.0,17.7247,17.7247,17.7175,17.7175,2900.0
2014-11-03 13:15:00,24.57,24.58,24.56,24.56,14700.0,17.7175,17.7247,17.7103,17.7103,14700.0
2014-11-03 13:20:00,24.56,24.56,24.54,24.56,6900.0,17.7103,17.7103,17.6959,17.7103,6900.0
2014-11-03 13:25:00,24.56,24.56,24.56,24.56,4600.0,17.7103,17.7103,17.7103,17.7103,4600.0
2014-11-03 13:30:00,24.56,24.56,24.56,24.56,11400.0,17.7103,17.7103,17.7103,17.7103,11400.0
2014-11-03 13:35:00,24.56,24.57,24.56,24.56,10100.0,17.7103,17.7175,17.7103,17.7103,10100.0
2014-11-03 13:40:00,24.55,24.55,24.55,24.55,1200.0,17.7031,17.7031,17.7031,17.7031,1200.0
2014-11-03 13:45:00,24.55,24.55,24.54,24.54,1600.0,17.7031,17.7031,17.6959,17.6959,1600.0
2014-11-03 13:50:00,24.53,24.54,24.53,24.54,9300.0,17.6887,17.6959,17.6887,17.6959,9300.0
2014-11-03 13:55:00,24.53,24.53,24.53,24.53,200.0,17.6887,17.6887,17.6887,17.6887,200.0
2014-11-03 14:00:00,24.53,24.53,24.5,24.51,18300.0,17.6887,17.6887,17.6671,17.6743,18300.0
2014-11-03 14:05:00,24.51,24.51,24.51,24.51,13700.0,17.6743,17.6743,17.6743,17.6743,13700.0
2014-11-03 14:10:00,24.5,24.52,24.5,24.51,10100.0,17.6671,17.6815,17.6671,17.6743,10100.0
2014-11-03 14:15:00,24.52,24.52,24.51,24.52,18400.0,17.6815,17.6815,17.6743,17.6815,18400.0
2014-11-03 14:20:00,24.51,24.52,24.51,24.52,3500.0,17.6743,17.6815,17.6743,17.6815,3500.0
2014-11-03 14:25:00,24.53,24.53,24.51,24.51,9000.0,17.6887,17.6887,17.6743,17.6743,9000.0
2014-11-03 14:30:00,24.51,24.51,24.49,24.49,23000.0,17.6743,17.6743,17.6598,17.6598,23000.0
2014-11-03 14:35:00,24.49,24.5,24.49,24.5,5900.0,17.6598,17.6671,17.6598,17.6671,5900.0
2014-11-03 14:40:00,24.49,24.5,24.47,24.49,21600.0,17.6598,17.6671,17.6454,17.6598,21600.0
2014-11-03 14:45:00,24.48,24.5,24.48,24.5,7200.0,17.6526,17.6671,17.6526,17.6671,7200.0
2014-11-03 14:50:00,24.5,24.5,24.49,24.49,2700.0,17.6671,17.6671,17.6598,17.6598,2700.0
2014-11-03 14:55:00,24.49,24.5,24.49,24.5,47100.0,17.6598,17.6671,17.6598,17.6671,47100.0
2014-11-03 15:00:00,24.5,24.53,24.5,24.52,35300.0,17.6671,17.6887,17.6671,17.6815,35300.0
2014-11-03 15:05:00,24.52,24.53,24.52,24.53,21400.0,17.6815,17.6887,17.6815,17.6887,21400.0
2014-11-03 15:10:00,24.53,24.53,24.51,24.52,12800.0,17.6887,17.6887,17.6743,17.6815,12800.0
2014-11-03 15:15:00,24.51,24.51,24.5,24.51,11400.0,17.6743,17.6743,17.6671,17.6743,11400.0
2014-11-03 15:20:00,24.5,24.5,24.49,24.5,32300.0,17.6671,17.6671,17.6598,17.6671,32300.0
2014-11-03 15:25:00,24.51,24.51,24.49,24.5,55800.0,17.6743,17.6743,17.6598,17.6671,55800.0
2014-11-03 15:30:00,24.5,24.52,24.5,24.51,11100.0,17.6671,17.6815,17.6671,17.6743,11100.0
2014-11-03 15:35:00,24.51,24.53,24.51,24.52,43400.0,17.6743,17.6887,17.6743,17.6815,43400.0
2014-11-03 15:40:00,24.53,24.53,24.51,24.51,34000.0,17.6887,17.6887,17.6743,17.6743,34000.0
2014-11-03 15:45:00,24.51,24.54,24.51,24.53,37400.0,17.6743,17.6959,17.6743,17.6887,37400.0
2014-11-03 15:50:00,24.53,24.55,24.53,24.55,52700.0,17.6887,17.7031,17.6887,17.7031,52700.0
2014-11-03 15:55:00,24.55,24.59,24.55,24.58,80200.0,17.7031,17.732,17.7031,17.7247,80200.0
2014-11-04 09:30:00,24.58,24.8,24.58,24.8,57000.0,17.7247,17.8834,17.7247,17.8834,57000.0
2014-11-04 09:35:00,24.79,24.85,24.78,24.85,43500.0,17.8762,17.9194,17.869,17.9194,43500.0
2014-11-04 09:40:00,24.86,24.86,24.77,24.79,55700.0,17.9266,17.9266,17.8618,17.8762,55700.0
2014-11-04 09:45:00,24.78,24.82,24.77,24.8,39100.0,17.869,17.8978,17.8618,17.8834,39100.0
2014-11-04 09:50:00,24.8,24.82,24.79,24.82,27600.0,17.8834,17.8978,17.8762,17.8978,27600.0
2014-11-04 09:55:00,24.82,24.89,24.82,24.88,25100.0,17.8978,17.9483,17.8978,17.9411,25100.0
2014-11-04 10:00:00,24.89,24.9,24.84,24.85,89100.0,17.9483,17.9555,17.9122,17.9194,89100.0
2014-11-04 10:05:00,24.84,24.86,24.82,24.82,9100.0,17.9122,17.9266,17.8978,17.8978,9100.0
2014-11-04 10:10:00,24.83,24.84,24.83,24.84,27700.0,17.905,17.9122,17.905,17.9122,27700.0
2014-11-04 10:15:00,24.84,24.84,24.82,24.83,21500.0,17.9122,17.9122,17.8978,17.905,21500.0
2014-11-04 10:20:00,24.84,24.84,24.83,24.83,22800.0,17.9122,17.9122,17.905,17.905,22800.0
2014-11-04 10:25:00,24.83,24.84,24.83,24.83,11600.0,17.905,17.9122,17.905,17.905,11600.0
2014-11-04 10:30:00,24.83,24.84,24.8,24.8,37600.0,17.905,17.9122,17.8834,17.8834,37600.0
2014-11-04 10:35:00,24.79,24.81,24.77,24.8,68800.0,17.8762,17.8906,17.8618,17.8834,68800.0
2014-11-04 10:40:00,24.81,24.82,24.8,24.8,17900.0,17.8906,17.8978,17.8834,17.8834,17900.0
2014-11-04 10:45:00,24.8,24.81,24.77,24.78,18900.0,17.8834,17.8906,17.8618,17.869,18900.0
2014-11-04 10:50:00,24.77,24.78,24.74,24.74,28100.0,17.8618,17.869,17.8401,17.8401,28100.0
2014-11-04 10:55:00,24.74,24.74,24.7,24.7,20400.0,17.8401,17.8401,17.8113,17.8113,20400.0
2014-11-04 11:00:00,24.7,24.74,24.7,24.73,23200.0,17.8113,17.8401,17.8113,17.8329,23200.0
2014-11-04 11:05:00,24.73,24.74,24.69,24.69,30000.0,17.8329,17.8401,17.8041,17.8041,30000.0
2014-11-04 11:10:00,24.68,24.71,24.67,24.7,35500.0,17.7969,17.8185,17.7896,17.8113,35500.0
2014-11-04 11:15:00,24.7,24.71,24.67,24.7,27700.0,17.8113,17.8185,17.7896,17.8113,27700.0
2014-11-04 11:20:00,24.69,24.71,24.68,24.7,23100.0,17.8041,17.8185,17.7969,17.8113,23100.0
2014-11-04 11:25:00,24.7,24.77,24.69,24.76,21900.0,17.8113,17.8618,17.8041,17.8545,21900.0
2014-11-04 11:30:00,24.76,24.77,24.75,24.75,4000.0,17.8545,17.8618,17.8473,17.8473,4000.0
2014-11-04 11:35:00,24.76,24.76,24.74,24.74,13900.0,17.8545,17.8545,17.8401,17.8401,13900.0
2014-11-04 11:40:00,24.73,24.73,24.71,24.72,8200.0,17.8329,17.8329,17.8185,17.8257,8200.0
2014-11-04 11:45:00,24.73,24.74,24.72,24.72,8900.0,17.8329,17.8401,17.8257,17.8257,8900.0
2014-11-04 11:50:00,24.72,24.74,24.72,24.73,10200.0,17.8257,17.8401,17.8257,17.8329,10200.0
2014-11-04 11:55:00,24.73,24.73,24.71,24.71,10000.0,17.8329,17.8329,17.8185,17.8185,10000.0
2014-11-04 12:00:00,24.72,24.76,24.72,24.76,16600.0,17.8257,17.8545,17.8257,17.8545,16600.0
2014-11-04 12:05:00,24.76,24.77,24.75,24.76,14100.0,17.8545,17.8618,17.8473,17.8545,14100.0
2014-11-04 12:10:00,24.76,24.79,24.76,24.79,28900.0,17.8545,17.8762,17.8545,17.8762,28900.0
2014-11-04 12:15:00,24.79,24.8,24.77,24.77,7100.0,17.8762,17.8834,17.8618,17.8618,7100.0
2014-11-04 12:20:00,24.77,24.77,24.75,24.76,9900.0,17.8618,17.8618,17.8473,17.8545,9900.0
2014-11-04 12:25:00,24.77,24.78,24.77,24.77,3500.0,17.8618,17.869,17.8618,17.8618,3500.0
2014-11-04 12:30:00,24.77,24.77,24.75,24.75,8000.0,17.8618,17.8618,17.8473,17.8473,8000.0
2014-11-04 12:35:00,24.75,24.76,24.75,24.75,3000.0,17.8473,17.8545,17.8473,17.8473,3000.0
2014-11-04 12:40:00,24.75,24.78,24.75,24.78,11200.0,17.8473,17.869,17.8473,17.869,11200.0
2014-11-04 12:45:00,24.78,24.81,24.78,24.81,19800.0,17.869,17.8906,17.869,17.8906,19800.0
2014-11-04 12:50:00,24.8,24.8,24.77,24.78,12000.0,17.8834,17.8834,17.8618,17.869,12000.0
2014-11-04 12:55:00,24.78,24.78,24.77,24.78,2200.0,17.869,17.869,17.8618,17.869,2200.0
2014-11-04 13:00:00,24.79,24.79,24.78,24.78,14300.0,17.8762,17.8762,17.869,17.869,14300.0
2014-11-04 13:05:00,24.78,24.78,24.77,24.77,5100.0,17.869,17.869,17.8618,17.8618,5100.0
2014-11-04 13:10:00,24.77,24.78,24.77,24.78,8300.0,17.8618,17.869,17.8618,17.869,8300.0
2014-11-04 13:15:00,24.78,24.78,24.76,24.76,11000.0,17.869,17.869,17.8545,17.8545,11000.0
2014-11-04 13:20:00,24.76,24.76,24.74,24.74,7900.0,17.8545,17.8545,17.8401,17.8401,7900.0
2014-11-04 13:25:00,24.75,24.76,24.75,24.76,3700.0,17.8473,17.8545,17.8473,17.8545,3700.0
2014-11-04 13:30:00,24.75,24.76,24.75,24.76,14600.0,17.8473,17.8545,17.8473,17.8545,14600.0
2014-11-04 13:35:00,24.76,24.77,24.76,24.77,2100.0,17.8545,17.8618,17.8545,17.8618,2100.0
2014-11-04 13:40:00,24.76,24.77,24.76,24.77,9900.0,17.8545,17.8618,17.8545,17.8618,9900.0
2014-11-04 13:45:00,24.78,24.79,24.78,24.79,11000.0,17.869,17.8762,17.869,17.8762,11000.0
2014-11-04 13:50:00,24.8,24.83,24.8,24.83,22700.0,17.8834,17.905,17.8834,17.905,22700.0
2014-11-04 13:55:00,24.84,24.84,24.83,24.83,14800.0,17.9122,17.9122,17.905,17.905,14800.0
2014-11-04 14:00:00,24.83,24.84,24.83,24.83,14200.0,17.905,17.9122,17.905,17.905,14200.0
2014-11-04 14:05:00,24.83,24.83,24.83,24.83,6200.0,17.905,17.905,17.905,17.905,6200.0
2014-11-04 14:10:00,24.83,24.83,24.83,24.83,6100.0,17.905,17.905,17.905,17.905,6100.0
2014-11-04 14:15:00,24.83,24.84,24.83,24.84,1900.0,17.905,17.9122,17.905,17.9122,1900.0
2014-11-04 14:20:00,24.84,24.84,24.83,24.83,4300.0,17.9122,17.9122,17.905,17.905,4300.0
2014-11-04 14:25:00,24.83,24.84,24.83,24.83,10900.0,17.905,17.9122,17.905,17.905,10900.0
2014-11-04 14:30:00,24.83,24.83,24.83,24.83,900.0,17.905,17.905,17.905,17.905,900.0
2014-11-04 14:35:00,24.83,24.84,24.83,24.83,28500.0,17.905,17.9122,17.905,17.905,28500.0
2014-11-04 14:40:00,24.83,24.83,24.82,24.82,9200.0,17.905,17.905,17.8978,17.8978,9200.0
2014-11-04 14:45:00,24.82,24.82,24.82,24.82,15800.0,17.8978,17.8978,17.8978,17.8978,15800.0
2014-11-04 14:50:00,24.81,24.82,24.81,24.81,17300.0,17.8906,17.8978,17.8906,17.8906,17300.0
2014-11-04 14:55:00,24.82,24.85,24.82,24.85,16800.0,17.8978,17.9194,17.8978,17.9194,16800.0
2014-11-04 15:00:00,24.84,24.85,24.82,24.82,42200.0,17.9122,17.9194,17.8978,17.8978,42200.0
2014-11-04 15:05:00,24.82,24.84,24.82,24.84,16500.0,17.8978,17.9122,17.8978,17.9122,16500.0
2014-11-04 15:10:00,24.84,24.84,24.83,24.84,10000.0,17.9122,17.9122,17.905,17.9122,10000.0
2014-11-04 15:15:00,24.84,24.84,24.81,24.83,75900.0,17.9122,17.9122,17.8906,17.905,75900.0
2014-11-04 15:20:00,24.84,24.84,24.83,24.84,9300.0,17.9122,17.9122,17.905,17.9122,9300.0
2014-11-04 15:25:00,24.84,24.85,24.83,24.84,72900.0,17.9122,17.9194,17.905,17.9122,72900.0
2014-11-04 15:30:00,24.84,24.84,24.83,24.84,15300.0,17.9122,17.9122,17.905,17.9122,15300.0
2014-11-04 15:35:00,24.84,24.84,24.84,24.84,34100.0,17.9122,17.9122,17.9122,17.9122,34100.0
2014-11-04 15:40:00,24.84,24.86,24.84,24.84,47200.0,17.9122,17.9266,17.9122,17.9122,47200.0
2014-11-04 15:45:00,24.84,24.85,24.84,24.84,43200.0,17.9122,17.9194,17.9122,17.9122,43200.0
2014-11-04 15:50:00,24.84,24.86,24.84,24.85,86700.0,17.9122,17.9266,17.9122,17.9194,86700.0
2014-11-04 15:55:00,24.85,24.88,24.85,24.87,65200.0,17.9194,17.9411,17.9194,17.9339,65200.0
2014-11-05 09:30:00,24.97,25.01,24.89,24.9,75100.0,18.006,18.0348,17.9483,17.9555,75100.0
2014-11-05 09:35:00,24.91,24.97,24.91,24.94,77600.0,17.9627,18.006,17.9627,17.9843,77600.0
2014-11-05 09:40:00,24.93,24.93,24.85,24.89,30600.0,17.9771,17.9771,17.9194,17.9483,30600.0
2014-11-05 09:45:00,24.88,24.9,24.85,24.86,29000.0,17.9411,17.9555,17.9194,17.9266,29000.0
2014-11-05 09:50:00,24.86,24.88,24.85,24.85,15500.0,17.9266,17.9411,17.9194,17.9194,15500.0
2014-11-05 09:55:00,24.86,24.9,24.84,24.9,22500.0,17.9266,17.9555,17.9122,17.9555,22500.0
2014-11-05 10:00:00,24.89,24.89,24.85,24.89,21300.0,17.9483,17.9483,17.9194,17.9483,21300.0
2014-11-05 10:05:00,24.89,24.91,24.88,24.89,17600.0,17.9483,17.9627,17.9411,17.9483,17600.0
2014-11-05 10:10:00,24.9,24.9,24.87,24.87,7300.0,17.9555,17.9555,17.9339,17.9339,7300.0
2014-11-05 10:15:00,24.87,24.91,24.87,24.91,24500.0,17.9339,17.9627,17.9339,17.9627,24500.0
2014-11-05 10:20:00,24.9,24.91,24.9,24.91,6100.0,17.9555,17.9627,17.9555,17.9627,6100.0
2014-11-05 10:25:00,24.91,24.91,24.86,24.87,24200.0,17.9627,17.9627,17.9266,17.9339,24200.0
2014-11-05 10:30:00,24.87,24.87,24.84,24.85,30000.0,17.9339,17.9339,17.9122,17.9194,30000.0
2014-11-05 10:35:00,24.86,24.88,24.85,24.88,13800.0,17.9266,17.9411,17.9194,17.9411,13800.0
2014-11-05 10:40:00,24.88,24.89,24.86,24.87,21400.0,17.9411,17.9483,17.9266,17.9339,21400.0
2014-11-05 10:45:00,24.88,24.91,24.86,24.9,14600.0,17.9411,17.9627,17.9266,17.9555,14600.0
2014-11-05 10:50:00,24.9,24.94,24.9,24.94,13900.0,17.9555,17.9843,17.9555,17.9843,13900.0
2014-11-05 10:55:00,24.93,24.96,24.92,24.96,27800.0,17.9771,17.9988,17.9699,17.9988,27800.0
2014-11-05 11:00:00,24.97,24.99,24.97,24.99,23100.0,18.006,18.0204,18.006,18.0204,23100.0
2014-11-05 11:05:00,24.99,24.99,24.97,24.98,22400.0,18.0204,18.0204,18.006,18.0132,22400.0
2014-11-05 11:10:00,24.98,24.99,24.98,24.99,22200.0,18.0132,18.0204,18.0132,18.0204,22200.0
2014-11-05 11:15:00,24.99,24.99,24.99,24.99,500.0,18.0204,18.0204,18.0204,18.0204,500.0
2014-11-05 11:20:00,24.98,25.0,24.97,24.99,32800.0,18.0132,18.0276,18.006,18.0204,32800.0
2014-11-05 11:25:00,24.99,25.0,24.99,24.99,10200.0,18.0204,18.0276,18.0204,18.0204,10200.0
2014-11-05 11:30:00,24.99,24.99,24.98,24.98,1100.0,18.0204,18.0204,18.0132,18.0132,1100.0
2014-11-05 11:35:00,24.99,24.99,24.98,24.98,15300.0,18.0204,18.0204,18.0132,18.0132,15300.0
2014-11-05 11:40:00,24.99,25.0,24.99,25.0,6000.0,18.0204,18.0276,18.0204,18.0276,6000.0
2014-11-05 11:45:00,25.0,25.0,25.0,25.0,1700.0,18.0276,18.0276,18.0276,18.0276,1700.0
2014-11-05 11:50:00,25.0,25.03,25.0,25.03,80800.0,18.0276,18.0492,18.0276,18.0492,80800.0
2014-11-05 11:55:00,25.03,25.08,25.03,25.08,38200.0,18.0492,18.0853,18.0492,18.0853,38200.0
2014-11-05 12:00:00,25.08,25.1,25.08,25.09,44100.0,18.0853,18.0997,18.0853,18.0925,44100.0
2014-11-05 12:05:00,25.09,25.1,25.08,25.08,3800.0,18.0925,18.0997,18.0853,18.0853,3800.0
2014-11-05 12:10:00,25.08,25.08,25.06,25.06,15000.0,18.0853,18.0853,18.0709,18.0709,15000.0
2014-11-05 12:15:00,25.06,25.07,25.06,25.07,16300.0,18.0709,18.0781,18.0709,18.0781,16300.0
2014-11-05 12:20:00,25.07,25.08,25.07,25.08,9100.0,18.0781,18.0853,18.0781,18.0853,9100.0
2014-11-05 12:25:00,25.08,25.08,25.06,25.07,6600.0,18.0853,18.0853,18.0709,18.0781,6600.0
2014-11-05 12:30:00,25.07,25.07,25.03,25.03,6900.0,18.0781,18.0781,18.0492,18.0492,6900.0
2014-11-05 12:35:00,25.03,25.06,25.03,25.05,22800.0,18.0492,18.0709,18.0492,18.0637,22800.0
2014-11-05 12:40:00,25.05,25.06,25.05,25.06,12800.0,18.0637,18.0709,18.0637,18.0709,12800.0
2014-11-05 12:45:00,25.07,25.07,25.06,25.07,17900.0,18.0781,18.0781,18.0709,18.0781,17900.0
2014-11-05 12:50:00,25.06,25.07,25.06,25.07,51700.0,18.0709,18.0781,18.0709,18.0781,51700.0
2014-11-05 12:55:00,25.08,25.08,25.07,25.08,1000.0,18.0853,18.0853,18.0781,18.0853,1000.0
2014-11-05 13:00:00,25.08,25.08,25.08,25.08,200.0,18.0853,18.0853,18.0853,18.0853,200.0
2014-11-05 13:05:00,25.07,25.09,25.07,25.09,40400.0,18.0781,18.0925,18.0781,18.0925,40400.0
2014-11-05 13:10:00,25.09,25.1,25.08,25.1,38000.0,18.0925,18.0997,18.0853,18.0997,38000.0
2014-11-05 13:15:00,25.09,25.09,25.06,25.06,35900.0,18.0925,18.0925,18.0709,18.0709,35900.0
2014-11-05 13:20:00,25.05,25.06,25.05,25.06,7400.0,18.0637,18.0709,18.0637,18.0709,7400.0
2014-11-05 13:25:00,25.06,25.06,25.05,25.05,10200.0,18.0709,18.0709,18.0637,18.0637,10200.0
2014-11-05 13:30:00,25.05,25.06,25.05,25.05,6000.0,18.0637,18.0709,18.0637,18.0637,6000.0
2014-11-05 13:35:00,25.05,25.05,25.0,25.0,42900.0,18.0637,18.0637,18.0276,18.0276,42900.0
2014-11-05 13:40:00,25.0,25.02,25.0,25.0,10300.0,18.0276,18.042,18.0276,18.0276,10300.0
2014-11-05 13:45:00,24.99,25.0,24.98,25.0,20200.0,18.0204,18.0276,18.0132,18.0276,20200.0
2014-11-05 13:50:00,25.0,25.01,24.99,25.01,10400.0,18.0276,18.0348,18.0204,18.0348,10400.0
2014-11-05 13:55:00,25.02,25.02,25.0,25.0,15300.0,18.042,18.042,18.0276,18.0276,15300.0
2014-11-05 14:00:00,25.01,25.01,25.01,25.01,4700.0,18.0348,18.0348,18.0348,18.0348,4700.0
2014-11-05 14:05:00,25.01,25.01,25.01,25.01,0.0,18.0348,18.0348,18.0348,18.0348,0.0
2014-11-05 14:10:00,25.0,25.04,25.0,25.04,10400.0,18.0276,18.0564,18.0276,18.0564,10400.0
2014-11-05 14:15:00,25.04,25.07,25.04,25.07,5500.0,18.0564,18.0781,18.0564,18.0781,5500.0
2014-11-05 14:20:00,25.08,25.08,25.06,25.07,13600.0,18.0853,18.0853,18.0709,18.0781,13600.0
2014-11-05 14:25:00,25.07,25.08,25.07,25.08,13200.0,18.0781,18.0853,18.0781,18.0853,13200.0
2014-11-05 14:30:00,25.07,25.08,25.07,25.08,16000.0,18.0781,18.0853,18.0781,18.0853,16000.0
2014-11-05 14:35:00,25.09,25.09,25.07,25.09,39100.0,18.0925,18.0925,18.0781,18.0925,39100.0
2014-11-05 14:40:00,25.09,25.09,25.08,25.09,8200.0,18.0925,18.0925,18.0853,18.0925,8200.0
2014-11-05 14:45:00,25.09,25.1,25.09,25.1,28500.0,18.0925,18.0997,18.0925,18.0997,28500.0
2014-11-05 14:50:00,25.09,25.1,25.09,25.09,2800.0,18.0925,18.0997,18.0925,18.0925,2800.0
2014-11-05 14:55:00,25.09,25.12,25.09,25.12,52400.0,18.0925,18.1141,18.0925,18.1141,52400.0
2014-11-05 15:00:00,25.11,25.13,25.11,25.13,66300.0,18.1069,18.1213,18.1069,18.1213,66300.0
2014-11-05 15:05:00,25.13,25.15,25.13,25.15,34800.0,18.1213,18.1358,18.1213,18.1358,34800.0
2014-11-05 15:10:00,25.15,25.15,25.14,25.15,16500.0,18.1358,18.1358,18.1286,18.1358,16500.0
2014-11-05 15:15:00,25.15,25.15,25.1,25.1,54400.0,18.1358,18.1358,18.0997,18.0997,54400.0
2014-11-05 15:20:00,25.1,25.11,25.09,25.11,18000.0,18.0997,18.1069,18.0925,18.1069,18000.0
2014-11-05 15:25:00,25.11,25.13,25.11,25.13,10000.0,18.1069,18.1213,18.1069,18.1213,10000.0
2014-11-05 15:30:00,25.12,25.13,25.11,25.13,35600.0,18.1141,18.1213,18.1069,18.1213,35600.0
2014-11-05 15:35:00,25.13,25.13,25.11,25.11,16000.0,18.1213,18.1213,18.1069,18.1069,16000.0
2014-11-05 15:40:00,25.11,25.15,25.11,25.14,62800.0,18.1069,18.1358,18.1069,18.1286,62800.0
2014-11-05 15:45:00,25.14,25.14,25.1,25.13,110000.0,18.1286,18.1286,18.0997,18.1213,110000.0
2014-11-05 15:50:00,25.13,25.15,25.13,25.15,87000.0,18.1213,18.1358,18.1213,18.1358,87000.0
2014-11-05 15:55:00,25.15,25.17,25.14,25.15,123500.0,18.1358,18.1502,18.1286,18.1358,123500.0
2014-11-06 09:30:00,25.16,25.22,25.11,25.15,96200.0,18.143,18.1862,18.1069,18.1358,96200.0
2014-11-06 09:35:00,25.15,25.17,25.12,25.12,61500.0,18.1358,18.1502,18.1141,18.1141,61500.0
2014-11-06 09:40:00,25.13,25.18,25.13,25.17,30000.0,18.1213,18.1574,18.1213,18.1502,30000.0
2014-11-06 09:45:00,25.17,25.18,25.17,25.18,21500.0,18.1502,18.1574,18.1502,18.1574,21500.0
2014-11-06 09:50:00,25.18,25.18,25.15,25.15,16900.0,18.1574,18.1574,18.1358,18.1358,16900.0
2014-11-06 09:55:00,25.13,25.14,25.09,25.12,38000.0,18.1213,18.1286,18.0925,18.1141,38000.0
2014-11-06 10:00:00,25.12,25.14,25.08,25.08,34200.0,18.1141,18.1286,18.0853,18.0853,34200.0
2014-11-06 10:05:00,25.07,25.09,25.07,25.08,23300.0,18.0781,18.0925,18.0781,18.0853,23300.0
2014-11-06 10:10:00,25.08,25.09,25.06,25.07,18900.0,18.0853,18.0925,18.0709,18.0781,18900.0
2014-11-06 10:15:00,25.06,25.06,25.03,25.04,29300.0,18.0709,18.0709,18.0492,18.0564,29300.0
2014-11-06 10:20:00,25.04,25.06,25.03,25.06,35200.0,18.0564,18.0709,18.0492,18.0709,35200.0
2014-11-06 10:25:00,25.07,25.08,25.06,25.07,14700.0,18.0781,18.0853,18.0709,18.0781,14700.0
2014-11-06 10:30:00,25.06,25.07,25.02,25.07,26500.0,18.0709,18.0781,18.042,18.0781,26500.0
2014-11-06 10:35:00,25.07,25.08,25.07,25.08,26100.0,18.0781,18.0853,18.0781,18.0853,26100.0
2014-11-06 10:40:00,25.08,25.11,25.08,25.1,22700.0,18.0853,18.1069,18.0853,18.0997,22700.0
2014-11-06 10:45:00,25.11,25.13,25.1,25.11,24100.0,18.1069,18.1213,18.0997,18.1069,24100.0
2014-11-06 10:50:00,25.11,25.11,25.1,25.11,16300.0,18.1069,18.1069,18.0997,18.1069,16300.0
2014-11-06 10:55:00,25.11,25.12,25.1,25.11,17400.0,18.1069,18.1141,18.0997,18.1069,17400.0
2014-11-06 11:00:00,25.11,25.13,25.1,25.13,28400.0,18.1069,18.1213,18.0997,18.1213,28400.0
2014-11-06 11:05:00,25.13,25.15,25.13,25.15,29500.0,18.1213,18.1358,18.1213,18.1358,29500.0
2014-11-06 11:10:00,25.15,25.16,25.15,25.16,22300.0,18.1358,18.143,18.1358,18.143,22300.0
2014-11-06 11:15:00,25.16,25.19,25.16,25.18,41400.0,18.143,18.1646,18.143,18.1574,41400.0
2014-11-06 11:20:00,25.18,25.2,25.17,25.19,39600.0,18.1574,18.1718,18.1502,18.1646,39600.0
2014-11-06 11:25:00,25.19,25.19,25.16,25.17,30900.0,18.1646,18.1646,18.143,18.1502,30900.0
2014-11-06 11:30:00,25.17,25.19,25.15,25.18,8200.0,18.1502,18.1646,18.1358,18.1574,8200.0
2014-11-06 11:35:00,25.18,25.18,25.18,25.18,3300.0,18.1574,18.1574,18.1574,18.1574,3300.0
2014-11-06 11:40:00,25.18,25.19,25.17,25.19,5300.0,18.1574,18.1646,18.1502,18.1646,5300.0
2014-11-06 11:45:00,25.19,25.19,25.19,25.19,3600.0,18.1646,18.1646,18.1646,18.1646,3600.0
2014-11-06 11:50:00,25.19,25.19,25.14,25.15,11000.0,18.1646,18.1646,18.1286,18.1358,11000.0
2014-11-06 11:55:00,25.16,25.17,25.16,25.16,43200.0,18.143,18.1502,18.143,18.143,43200.0
2014-11-06 12:00:00,25.16,25.16,25.14,25.15,31400.0,18.143,18.143,18.1286,18.1358,31400.0
2014-11-06 12:05:00,25.15,25.16,25.15,25.16,1500.0,18.1358,18.143,18.1358,18.143,1500.0
2014-11-06 12:10:00,25.16,25.17,25.16,25.17,3900.0,18.143,18.1502,18.143,18.1502,3900.0
2014-11-06 12:15:00,25.16,25.18,25.16,25.17,10000.0,18.143,18.1574,18.143,18.1502,10000.0
2014-11-06 12:20:00,25.17,25.17,25.17,25.17,2000.0,18.1502,18.1502,18.1502,18.1502,2000.0
2014-11-06 12:25:00,25.17,25.17,25.17,25.17,3700.0,18.1502,18.1502,18.1502,18.1502,3700.0
2014-11-06 12:30:00,25.18,25.18,25.17,25.17,7300.0,18.1574,18.1574,18.1502,18.1502,7300.0
2014-11-06 12:35:00,25.17,25.18,25.17,25.17,14000.0,18.1502,18.1574,18.1502,18.1502,14000.0
2014-11-06 12:40:00,25.17,25.19,25.17,25.18,5400.0,18.1502,18.1646,18.1502,18.1574,5400.0
2014-11-06 12:45:00,25.18,25.21,25.18,25.21,8600.0,18.1574,18.179,18.1574,18.179,8600.0
2014-11-06 12:50:00,25.21,25.21,25.2,25.2,7000.0,18.179,18.179,18.1718,18.1718,7000.0
2014-11-06 12:55:00,25.2,25.2,25.19,25.2,25100.0,18.1718,18.1718,18.1646,18.1718,25100.0
2014-11-06 13:00:00,25.2,25.2,25.19,25.2,5600.0,18.1718,18.1718,18.1646,18.1718,5600.0
2014-11-06 13:05:00,25.2,25.21,25.2,25.2,2300.0,18.1718,18.179,18.1718,18.1718,2300.0
2014-11-06 13:10:00,25.2,25.22,25.2,25.21,4800.0,18.1718,18.1862,18.1718,18.179,4800.0
2014-11-06 13:15:00,25.2,25.2,25.19,25.19,4700.0,18.1718,18.1718,18.1646,18.1646,4700.0
2014-11-06 13:20:00,25.19,25.21,25.19,25.21,11100.0,18.1646,18.179,18.1646,18.179,11100.0
2014-11-06 13:25:00,25.2,25.23,25.2,25.22,5500.0,18.1718,18.1935,18.1718,18.1862,5500.0
2014-11-06 13:30:00,25.22,25.23,25.22,25.22,5400.0,18.1862,18.1935,18.1862,18.1862,5400.0
2014-11-06 13:35:00,25.22,25.23,25.22,25.23,12200.0,18.1862,18.1935,18.1862,18.1935,12200.0
2014-11-06 13:40:00,25.23,25.23,25.21,25.21,10400.0,18.1935,18.1935,18.179,18.179,10400.0
2014-11-06 13:45:00,25.22,25.22,25.19,25.2,12500.0,18.1862,18.1862,18.1646,18.1718,12500.0
2014-11-06 13:50:00,25.21,25.21,25.2,25.2,6400.0,18.179,18.179,18.1718,18.1718,6400.0
2014-11-06 13:55:00,25.19,25.21,25.19,25.21,7700.0,18.1646,18.179,18.1646,18.179,7700.0
2014-11-06 14:00:00,25.2,25.21,25.17,25.17,11100.0,18.1718,18.179,18.1502,18.1502,11100.0
2014-11-06 14:05:00,25.17,25.17,25.17,25.17,2300.0,18.1502,18.1502,18.1502,18.1502,2300.0
2014-11-06 14:10:00,25.17,25.18,25.16,25.17,6900.0,18.1502,18.1574,18.143,18.1502,6900.0
2014-11-06 14:15:00,25.17,25.18,25.17,25.17,6000.0,18.1502,18.1574,18.1502,18.1502,6000.0
2014-11-06 14:20:00,25.17,25.19,25.17,25.19,5300.0,18.1502,18.1646,18.1502,18.1646,5300.0
2014-11-06 14:25:00,25.19,25.19,25.18,25.18,6700.0,18.1646,18.1646,18.1574,18.1574,6700.0
2014-11-06 14:30:00,25.19,25.19,25.17,25.18,24200.0,18.1646,18.1646,18.1502,18.1574,24200.0
2014-11-06 14:35:00,25.19,25.19,25.18,25.18,800.0,18.1646,18.1646,18.1574,18.1574,800.0
2014-11-06 14:40:00,25.18,25.19,25.17,25.18,13800.0,18.1574,18.1646,18.1502,18.1574,13800.0
2014-11-06 14:45:00,25.18,25.18,25.17,25.18,1100.0,18.1574,18.1574,18.1502,18.1574,1100.0
2014-11-06 14:50:00,25.17,25.19,25.17,25.19,6100.0,18.1502,18.1646,18.1502,18.1646,6100.0
2014-11-06 14:55:00,25.2,25.21,25.19,25.2,37300.0,18.1718,18.179,18.1646,18.1718,37300.0
2014-11-06 15:00:00,25.2,25.21,25.2,25.2,10600.0,18.1718,18.179,18.1718,18.1718,10600.0
2014-11-06 15:05:00,25.2,25.2,25.19,25.2,19800.0,18.1718,18.1718,18.1646,18.1718,19800.0
2014-11-06 15:10:00,25.19,25.2,25.19,25.2,3300.0,18.1646,18.1718,18.1646,18.1718,3300.0
2014-11-06 15:15:00,25.2,25.21,25.2,25.21,20000.0,18.1718,18.179,18.1718,18.179,20000.0
2014-11-06 15:20:00,25.2,25.23,25.2,25.23,28800.0,18.1718,18.1935,18.1718,18.1935,28800.0
2014-11-06 15:25:00,25.23,25.25,25.23,25.25,21400.0,18.1935,18.2079,18.1935,18.2079,21400.0
2014-11-06 15:30:00,25.25,25.25,25.24,25.24,40700.0,18.2079,18.2079,18.2007,18.2007,40700.0
2014-11-06 15:35:00,25.24,25.25,25.24,25.24,14200.0,18.2007,18.2079,18.2007,18.2007,14200.0
2014-11-06 15:40:00,25.24,25.25,25.23,25.23,29800.0,18.2007,18.2079,18.1935,18.1935,29800.0
2014-11-06 15:45:00,25.23,25.25,25.22,25.25,47700.0,18.1935,18.2079,18.1862,18.2079,47700.0
2014-11-06 15:50:00,25.25,25.25,25.24,25.25,45800.0,18.2079,18.2079,18.2007,18.2079,45800.0
2014-11-06 15:55:00,25.25,25.26,25.24,25.25,91300.0,18.2079,18.2151,18.2007,18.2079,91300.0
2014-11-07 09:30:00,25.3,25.3,25.19,25.23,69800.0,18.2439,18.2439,18.1646,18.1935,69800.0
2014-11-07 09:35:00,25.23,25.25,25.22,25.24,123900.0,18.1935,18.2079,18.1862,18.2007,123900.0
2014-11-07 09:40:00,25.24,25.25,25.22,25.23,55400.0,18.2007,18.2079,18.1862,18.1935,55400.0
2014-11-07 09:45:00,25.23,25.26,25.22,25.26,42400.0,18.1935,18.2151,18.1862,18.2151,42400.0
2014-11-07 09:50:00,25.25,25.25,25.2,25.2,73600.0,18.2079,18.2079,18.1718,18.1718,73600.0
2014-11-07 09:55:00,25.2,25.25,25.19,25.24,93400.0,18.1718,18.2079,18.1646,18.2007,93400.0
2014-11-07 10:00:00,25.23,25.23,25.19,25.19,51300.0,18.1935,18.1935,18.1646,18.1646,51300.0
2014-11-07 10:05:00,25.19,25.2,25.17,25.17,61500.0,18.1646,18.1718,18.1502,18.1502,61500.0
2014-11-07 10:10:00,25.17,25.23,25.17,25.23,69400.0,18.1502,18.1935,18.1502,18.1935,69400.0
2014-11-07 10:15:00,25.23,25.25,25.23,25.25,51100.0,18.1935,18.2079,18.1935,18.2079,51100.0
2014-11-07 10:20:00,25.24,25.25,25.23,25.25,38000.0,18.2007,18.2079,18.1935,18.2079,38000.0
2014-11-07 10:25:00,25.24,25.26,25.24,25.24,77000.0,18.2007,18.2151,18.2007,18.2007,77000.0
2014-11-07 10:30:00,25.24,25.25,25.23,25.23,70900.0,18.2007,18.2079,18.1935,18.1935,70900.0
2014-11-07 10:35:00,25.23,25.25,25.23,25.25,56600.0,18.1935,18.2079,18.1935,18.2079,56600.0
2014-11-07 10:40:00,25.25,25.25,25.24,25.25,11100.0,18.2079,18.2079,18.2007,18.2079,11100.0
2014-11-07 10:45:00,25.25,25.27,25.25,25.27,61400.0,18.2079,18.2223,18.2079,18.2223,61400.0
2014-11-07 10:50:00,25.26,25.27,25.25,25.26,38000.0,18.2151,18.2223,18.2079,18.2151,38000.0
2014-11-07 10:55:00,25.27,25.33,25.27,25.32,63800.0,18.2223,18.2656,18.2223,18.2584,63800.0
2014-11-07 11:00:00,25.33,25.35,25.32,25.32,45100.0,18.2656,18.28,18.2584,18.2584,45100.0
2014-11-07 11:05:00,25.32,25.32,25.3,25.32,10400.0,18.2584,18.2584,18.2439,18.2584,10400.0
2014-11-07 11:10:00,25.32,25.34,25.32,25.34,10800.0,18.2584,18.2728,18.2584,18.2728,10800.0
2014-11-07 11:15:00,25.35,25.38,25.34,25.38,24500.0,18.28,18.3016,18.2728,18.3016,24500.0
2014-11-07 11:20:00,25.38,25.39,25.36,25.39,21700.0,18.3016,18.3088,18.2872,18.3088,21700.0
2014-11-07 11:25:00,25.39,25.4,25.37,25.37,41400.0,18.3088,18.316,18.2944,18.2944,41400.0
2014-11-07 11:30:00,25.36,25.37,25.35,25.36,16100.0,18.2872,18.2944,18.28,18.2872,16100.0
2014-11-07 11:35:00,25.36,25.36,25.36,25.36,6000.0,18.2872,18.2872,18.2872,18.2872,6000.0
2014-11-07 11:40:00,25.36,25.36,25.33,25.34,16400.0,18.2872,18.2872,18.2656,18.2728,16400.0
2014-11-07 11:45:00,25.34,25.35,25.33,25.34,24000.0,18.2728,18.28,18.2656,18.2728,24000.0
2014-11-07 11:50:00,25.34,25.35,25.33,25.33,22300.0,18.2728,18.28,18.2656,18.2656,22300.0
2014-11-07 11:55:00,25.33,25.34,25.32,25.32,24000.0,18.2656,18.2728,18.2584,18.2584,24000.0
2014-11-07 12:00:00,25.32,25.32,25.31,25.31,17800.0,18.2584,18.2584,18.2511,18.2511,17800.0
2014-11-07 12:05:00,25.31,25.31,25.31,25.31,10800.0,18.2511,18.2511,18.2511,18.2511,10800.0
2014-11-07 12:10:00,25.31,25.33,25.31,25.32,20300.0,18.2511,18.2656,18.2511,18.2584,20300.0
2014-11-07 12:15:00,25.31,25.33,25.31,25.32,23700.0,18.2511,18.2656,18.2511,18.2584,23700.0
2014-11-07 12:20:00,25.33,25.33,25.32,25.33,11400.0,18.2656,18.2656,18.2584,18.2656,11400.0
2014-11-07 12:25:00,25.33,25.33,25.33,25.33,6400.0,18.2656,18.2656,18.2656,18.2656,6400.0
2014-11-07 12:30:00,25.33,25.34,25.33,25.33,14000.0,18.2656,18.2728,18.2656,18.2656,14000.0
2014-11-07 12:35:00,25.33,25.33,25.33,25.33,1300.0,18.2656,18.2656,18.2656,18.2656,1300.0
2014-11-07 12:40:00,25.32,25.32,25.31,25.31,21500.0,18.2584,18.2584,18.2511,18.2511,21500.0
2014-11-07 12:45:00,25.31,25.31,25.31,25.31,5700.0,18.2511,18.2511,18.2511,18.2511,5700.0
2014-11-07 12:50:00,25.3,25.3,25.3,25.3,1700.0,18.2439,18.2439,18.2439,18.2439,1700.0
2014-11-07 12:55:00,25.3,25.3,25.3,25.3,800.0,18.2439,18.2439,18.2439,18.2439,800.0
2014-11-07 13:00:00,25.3,25.31,25.3,25.31,12600.0,18.2439,18.2511,18.2439,18.2511,12600.0
2014-11-07 13:05:00,25.32,25.33,25.31,25.32,13500.0,18.2584,18.2656,18.2511,18.2584,13500.0
2014-11-07 13:10:00,25.31,25.32,25.31,25.32,7900.0,18.2511,18.2584,18.2511,18.2584,7900.0
2014-11-07 13:15:00,25.32,25.33,25.32,25.32,3700.0,18.2584,18.2656,18.2584,18.2584,3700.0
2014-11-07 13:20:00,25.32,25.32,25.31,25.31,11900.0,18.2584,18.2584,18.2511,18.2511,11900.0
2014-11-07 13:25:00,25.3,25.3,25.28,25.28,64400.0,18.2439,18.2439,18.2295,18.2295,64400.0
2014-11-07 13:30:00,25.28,25.31,25.28,25.31,8500.0,18.2295,18.2511,18.2295,18.2511,8500.0
2014-11-07 13:35:00,25.3,25.3,25.3,25.3,6200.0,18.2439,18.2439,18.2439,18.2439,6200.0
2014-11-07 13:40:00,25.3,25.31,25.3,25.3,4300.0,18.2439,18.2511,18.2439,18.2439,4300.0
2014-11-07 13:45:00,25.3,25.3,25.29,25.3,9200.0,18.2439,18.2439,18.2367,18.2439,9200.0
2014-11-07 13:50:00,25.29,25.31,25.29,25.31,7400.0,18.2367,18.2511,18.2367,18.2511,7400.0
2014-11-07 13:55:00,25.31,25.33,25.31,25.33,17800.0,18.2511,18.2656,18.2511,18.2656,17800.0
2014-11-07 14:00:00,25.32,25.32,25.31,25.31,5400.0,18.2584,18.2584,18.2511,18.2511,5400.0
2014-11-07 14:05:00,25.31,25.31,25.31,25.31,6600.0,18.2511,18.2511,18.2511,18.2511,6600.0
2014-11-07 14:10:00,25.32,25.32,25.31,25.31,700.0,18.2584,18.2584,18.2511,18.2511,700.0
2014-11-07 14:15:00,25.31,25.32,25.31,25.32,400.0,18.2511,18.2584,18.2511,18.2584,400.0
2014-11-07 14:20:00,25.31,25.31,25.31,25.31,1600.0,18.2511,18.2511,18.2511,18.2511,1600.0
2014-11-07 14:25:00,25.31,25.31,25.3,25.3,16100.0,18.2511,18.2511,18.2439,18.2439,16100.0
2014-11-07 14:30:00,25.3,25.3,25.3,25.3,12900.0,18.2439,18.2439,18.2439,18.2439,12900.0
2014-11-07 14:35:00,25.3,25.3,25.28,25.28,11200.0,18.2439,18.2439,18.2295,18.2295,11200.0
2014-11-07 14:40:00,25.28,25.3,25.27,25.27,70200.0,18.2295,18.2439,18.2223,18.2223,70200.0
2014-11-07 14:45:00,25.27,25.28,25.26,25.28,37100.0,18.2223,18.2295,18.2151,18.2295,37100.0
2014-11-07 14:50:00,25.29,25.3,25.28,25.28,19800.0,18.2367,18.2439,18.2295,18.2295,19800.0
2014-11-07 14:55:00,25.28,25.28,25.27,25.27,8200.0,18.2295,18.2295,18.2223,18.2223,8200.0
2014-11-07 15:00:00,25.27,25.27,25.27,25.27,2100.0,18.2223,18.2223,18.2223,18.2223,2100.0
2014-11-07 15:05:00,25.27,25.27,25.26,25.27,34300.0,18.2223,18.2223,18.2151,18.2223,34300.0
2014-11-07 15:10:00,25.27,25.27,25.27,25.27,22100.0,18.2223,18.2223,18.2223,18.2223,22100.0
2014-11-07 15:15:00,25.27,25.27,25.25,25.26,83200.0,18.2223,18.2223,18.2079,18.2151,83200.0
2014-11-07 15:20:00,25.25,25.25,25.25,25.25,25400.0,18.2079,18.2079,18.2079,18.2079,25400.0
2014-11-07 15:25:00,25.25,25.26,25.25,25.25,109700.0,18.2079,18.2151,18.2079,18.2079,109700.0
2014-11-07 15:30:00,25.25,25.26,25.25,25.26,50800.0,18.2079,18.2151,18.2079,18.2151,50800.0
2014-11-07 15:35:00,25.26,25.26,25.25,25.26,27300.0,18.2151,18.2151,18.2079,18.2151,27300.0
2014-11-07 15:40:00,25.26,25.3,25.25,25.29,39700.0,18.2151,18.2439,18.2079,18.2367,39700.0
2014-11-07 15:45:00,25.29,25.32,25.29,25.3,53000.0,18.2367,18.2584,18.2367,18.2439,53000.0
2014-11-07 15:50:00,25.3,25.31,25.3,25.3,36300.0,18.2439,18.2511,18.2439,18.2439,36300.0
2014-11-07 15:55:00,25.31,25.33,25.3,25.33,39000.0,18.2511,18.2656,18.2439,18.2656,39000.0
2014-11-10 09:30:00,25.07,25.07,24.94,24.99,239800.0,18.0781,18.0781,17.9843,18.0204,239800.0
2014-11-10 09:35:00,24.99,25.01,24.95,25.01,131500.0,18.0204,18.0348,17.9915,18.0348,131500.0
2014-11-10 09:40:00,25.01,25.01,24.96,24.97,84800.0,18.0348,18.0348,17.9988,18.006,84800.0
2014-11-10 09:45:00,24.98,24.99,24.94,24.96,66700.0,18.0132,18.0204,17.9843,17.9988,66700.0
2014-11-10 09:50:00,24.97,24.97,24.88,24.89,67200.0,18.006,18.006,17.9411,17.9483,67200.0
2014-11-10 09:55:00,24.89,24.98,24.89,24.95,111500.0,17.9483,18.0132,17.9483,17.9915,111500.0
2014-11-10 10:00:00,24.96,24.98,24.94,24.97,100000.0,17.9988,18.0132,17.9843,18.006,100000.0
2014-11-10 10:05:00,24.98,24.99,24.97,24.97,38300.0,18.0132,18.0204,18.006,18.006,38300.0
2014-11-10 10:10:00,24.96,24.97,24.94,24.94,36700.0,17.9988,18.006,17.9843,17.9843,36700.0
2014-11-10 10:15:00,24.94,24.94,24.93,24.93,6400.0,17.9843,17.9843,17.9771,17.9771,6400.0
2014-11-10 10:20:00,24.93,24.95,24.93,24.95,9600.0,17.9771,17.9915,17.9771,17.9915,9600.0
2014-11-10 10:25:00,24.94,24.95,24.93,24.94,11600.0,17.9843,17.9915,17.9771,17.9843,11600.0
2014-11-10 10:30:00,24.94,24.94,24.94,24.94,71100.0,17.9843,17.9843,17.9843,17.9843,71100.0
2014-11-10 10:35:00,24.94,24.94,24.91,24.91,25800.0,17.9843,17.9843,17.9627,17.9627,25800.0
2014-11-10 10:40:00,24.91,24.93,24.91,24.92,26000.0,17.9627,17.9771,17.9627,17.9699,26000.0
2014-11-10 10:45:00,24.92,24.96,24.91,24.96,98600.0,17.9699,17.9988,17.9627,17.9988,98600.0
2014-11-10 10:50:00,24.96,24.97,24.94,24.97,90200.0,17.9988,18.006,17.9843,18.006,90200.0
2014-11-10 10:55:00,24.97,24.99,24.97,24.97,53700.0,18.006,18.0204,18.006,18.006,53700.0
2014-11-10 11:00:00,24.98,25.0,24.98,24.99,35800.0,18.0132,18.0276,18.0132,18.0204,35800.0
2014-11-10 11:05:00,24.99,25.0,24.99,24.99,14500.0,18.0204,18.0276,18.0204,18.0204,14500.0
2014-11-10 11:10:00,25.0,25.01,25.0,25.01,21900.0,18.0276,18.0348,18.0276,18.0348,21900.0
2014-11-10 11:15:00,25.01,25.08,25.01,25.07,279700.0,18.0348,18.0853,18.0348,18.0781,279700.0
2014-11-10 11:20:00,25.06,25.08,25.06,25.07,16900.0,18.0709,18.0853,18.0709,18.0781,16900.0
2014-11-10 11:25:00,25.06,25.09,25.05,25.09,14900.0,18.0709,18.0925,18.0637,18.0925,14900.0
2014-11-10 11:30:00,25.09,25.13,25.09,25.1,22100.0,18.0925,18.1213,18.0925,18.0997,22100.0
2014-11-10 11:35:00,25.11,25.14,25.11,25.13,18900.0,18.1069,18.1286,18.1069,18.1213,18900.0
2014-11-10 11:40:00,25.12,25.12,25.12,25.12,2500.0,18.1141,18.1141,18.1141,18.1141,2500.0
2014-11-10 11:45:00,25.11,25.11,25.1,25.1,7400.0,18.1069,18.1069,18.0997,18.0997,7400.0
2014-11-10 11:50:00,25.1,25.1,25.1,25.1,1500.0,18.0997,18.0997,18.0997,18.0997,1500.0
2014-11-10 11:55:00,25.1,25.1,25.09,25.09,4200.0,18.0997,18.0997,18.0925,18.0925,4200.0
2014-11-10 12:00:00,25.09,25.11,25.09,25.09,22800.0,18.0925,18.1069,18.0925,18.0925,22800.0
2014-11-10 12:05:00,25.1,25.12,25.09,25.11,24000.0,18.0997,18.1141,18.0925,18.1069,24000.0
2014-11-10 12:10:00,25.11,25.11,25.09,25.09,700.0,18.1069,18.1069,18.0925,18.0925,700.0
2014-11-10 12:15:00,25.09,25.09,25.08,25.08,1500.0,18.0925,18.0925,18.0853,18.0853,1500.0
2014-11-10 12:20:00,25.08,25.08,25.08,25.08,1000.0,18.0853,18.0853,18.0853,18.0853,1000.0
2014-11-10 12:25:00,25.08,25.08,25.08,25.08,700.0,18.0853,18.0853,18.0853,18.0853,700.0
2014-11-10 12:30:00,25.08,25.1,25.08,25.09,19800.0,18.0853,18.0997,18.0853,18.0925,19800.0
2014-11-10 12:35:00,25.09,25.1,25.09,25.09,4300.0,18.0925,18.0997,18.0925,18.0925,4300.0
2014-11-10 12:40:00,25.09,25.09,25.09,25.09,2700.0,18.0925,18.0925,18.0925,18.0925,2700.0
2014-11-10 12:45:00,25.08,25.11,25.08,25.11,13000.0,18.0853,18.1069,18.0853,18.1069,13000.0
2014-11-10 12:50:00,25.11,25.14,25.11,25.13,55200.0,18.1069,18.1286,18.1069,18.1213,55200.0
2014-11-10 12:55:00,25.13,25.15,25.13,25.15,95200.0,18.1213,18.1358,18.1213,18.1358,95200.0
2014-11-10 13:00:00,25.15,25.15,25.12,25.12,38600.0,18.1358,18.1358,18.1141,18.1141,38600.0
2014-11-10 13:05:00,25.12,25.13,25.11,25.13,7700.0,18.1141,18.1213,18.1069,18.1213,7700.0
2014-11-10 13:10:00,25.13,25.14,25.13,25.14,4400.0,18.1213,18.1286,18.1213,18.1286,4400.0
2014-11-10 13:15:00,25.14,25.15,25.14,25.15,2800.0,18.1286,18.1358,18.1286,18.1358,2800.0
2014-11-10 13:20:00,25.15,25.17,25.15,25.17,19800.0,18.1358,18.1502,18.1358,18.1502,19800.0
2014-11-10 13:25:00,25.17,25.17,25.15,25.17,34900.0,18.1502,18.1502,18.1358,18.1502,34900.0
2014-11-10 13:30:00,25.17,25.2,25.17,25.2,22500.0,18.1502,18.1718,18.1502,18.1718,22500.0
2014-11-10 13:35:00,25.21,25.21,25.19,25.21,20500.0,18.179,18.179,18.1646,18.179,20500.0
2014-11-10 13:40:00,25.2,25.2,25.18,25.19,14500.0,18.1718,18.1718,18.1574,18.1646,14500.0
2014-11-10 13:45:00,25.19,25.19,25.18,25.18,7500.0,18.1646,18.1646,18.1574,18.1574,7500.0
2014-11-10 13:50:00,25.18,25.18,25.17,25.17,1700.0,18.1574,18.1574,18.1502,18.1502,1700.0
2014-11-10 13:55:00,25.17,25.17,25.17,25.17,11200.0,18.1502,18.1502,18.1502,18.1502,11200.0
2014-11-10 14:00:00,25.17,25.18,25.16,25.16,12200.0,18.1502,18.1574,18.143,18.143,12200.0
2014-11-10 14:05:00,25.15,25.16,25.15,25.16,8300.0,18.1358,18.143,18.1358,18.143,8300.0
2014-11-10 14:10:00,25.17,25.17,25.17,25.17,6600.0,18.1502,18.1502,18.1502,18.1502,6600.0
2014-11-10 14:15:00,25.17,25.2,25.17,25.2,25600.0,18.1502,18.1718,18.1502,18.1718,25600.0
2014-11-10 14:20:00,25.19,25.19,25.19,25.19,3200.0,18.1646,18.1646,18.1646,18.1646,3200.0
2014-11-10 14:25:00,25.19,25.19,25.17,25.17,6900.0,18.1646,18.1646,18.1502,18.1502,6900.0
2014-11-10 14:30:00,25.17,25.17,25.16,25.17,5200.0,18.1502,18.1502,18.143,18.1502,5200.0
2014-11-10 14:35:00,25.17,25.17,25.16,25.16,2300.0,18.1502,18.1502,18.143,18.143,2300.0
2014-11-10 14:40:00,25.16,25.16,25.15,25.15,9600.0,18.143,18.143,18.1358,18.1358,9600.0
2014-11-10 14:45:00,25.16,25.18,25.16,25.18,12900.0,18.143,18.1574,18.143,18.1574,12900.0
2014-11-10 14:50:00,25.17,25.18,25.17,25.18,30000.0,18.1502,18.1574,18.1502,18.1574,30000.0
2014-11-10 14:55:00,25.18,25.18,25.18,25.18,7600.0,18.1574,18.1574,18.1574,18.1574,7600.0
2014-11-10 15:00:00,25.18,25.2,25.18,25.2,17200.0,18.1574,18.1718,18.1574,18.1718,17200.0
2014-11-10 15:05:00,25.2,25.23,25.2,25.2,33000.0,18.1718,18.1935,18.1718,18.1718,33000.0
2014-11-10 15:10:00,25.2,25.2,25.19,25.2,10400.0,18.1718,18.1718,18.1646,18.1718,10400.0
2014-11-10 15:15:00,25.19,25.19,25.17,25.17,6400.0,18.1646,18.1646,18.1502,18.1502,6400.0
2014-11-10 15:20:00,25.17,25.17,25.17,25.17,13100.0,18.1502,18.1502,18.1502,18.1502,13100.0
2014-11-10 15:25:00,25.17,25.17,25.14,25.14,32700.0,18.1502,18.1502,18.1286,18.1286,32700.0
2014-11-10 15:30:00,25.14,25.14,25.13,25.13,6100.0,18.1286,18.1286,18.1213,18.1213,6100.0
2014-11-10 15:35:00,25.13,25.14,25.13,25.14,41900.0,18.1213,18.1286,18.1213,18.1286,41900.0
2014-11-10 15:40:00,25.14,25.14,25.14,25.14,6000.0,18.1286,18.1286,18.1286,18.1286,6000.0
2014-11-10 15:45:00,25.14,25.15,25.13,25.15,34000.0,18.1286,18.1358,18.1213,18.1358,34000.0
2014-11-10 15:50:00,25.15,25.16,25.15,25.15,60400.0,18.1358,18.143,18.1358,18.1358,60400.0
2014-11-10 15:55:00,25.14,25.18,25.12,25.14,188900.0,18.1286,18.1574,18.1141,18.1286,188900.0
2014-11-11 09:30:00,25.19,25.2,25.18,25.19,4200.0,18.1646,18.1718,18.1574,18.1646,4200.0
2014-11-11 09:35:00,25.18,25.2,25.17,25.18,26500.0,18.1574,18.1718,18.1502,18.1574,26500.0
2014-11-11 09:40:00,25.17,25.18,25.17,25.17,10000.0,18.1502,18.1574,18.1502,18.1502,10000.0
2014-11-11 09:45:00,25.17,25.19,25.17,25.18,16300.0,18.1502,18.1646,18.1502,18.1574,16300.0
2014-11-11 09:50:00,25.18,25.18,25.15,25.15,15300.0,18.1574,18.1574,18.1358,18.1358,15300.0
2014-11-11 09:55:00,25.14,25.14,25.07,25.08,37400.0,18.1286,18.1286,18.0781,18.0853,37400.0
2014-11-11 10:00:00,25.08,25.1,25.08,25.09,10000.0,18.0853,18.0997,18.0853,18.0925,10000.0
2014-11-11 10:05:00,25.1,25.11,25.1,25.11,27600.0,18.0997,18.1069,18.0997,18.1069,27600.0
2014-11-11 10:10:00,25.12,25.12,25.07,25.07,37200.0,18.1141,18.1141,18.0781,18.0781,37200.0
2014-11-11 10:15:00,25.07,25.08,25.06,25.07,4900.0,18.0781,18.0853,18.0709,18.0781,4900.0
2014-11-11 10:20:00,25.08,25.08,25.08,25.08,5400.0,18.0853,18.0853,18.0853,18.0853,5400.0
2014-11-11 10:25:00,25.08,25.09,25.08,25.09,11800.0,18.0853,18.0925,18.0853,18.0925,11800.0
2014-11-11 10:30:00,25.09,25.11,25.09,25.11,19900.0,18.0925,18.1069,18.0925,18.1069,19900.0
2014-11-11 10:35:00,25.1,25.15,25.1,25.15,33400.0,18.0997,18.1358,18.0997,18.1358,33400.0
2014-11-11 10:40:00,25.15,25.16,25.15,25.15,13600.0,18.1358,18.143,18.1358,18.1358,13600.0
2014-11-11 10:45:00,25.15,25.15,25.14,25.15,4200.0,18.1358,18.1358,18.1286,18.1358,4200.0
2014-11-11 10:50:00,25.15,25.15,25.15,25.15,2700.0,18.1358,18.1358,18.1358,18.1358,2700.0
2014-11-11 10:55:00,25.15,25.15,25.15,25.15,1000.0,18.1358,18.1358,18.1358,18.1358,1000.0
2014-11-11 11:00:00,25.15,25.15,25.15,25.15,1700.0,18.1358,18.1358,18.1358,18.1358,1700.0
2014-11-11 11:05:00,25.15,25.15,25.15,25.15,4700.0,18.1358,18.1358,18.1358,18.1358,4700.0
2014-11-11 11:10:00,25.15,25.17,25.15,25.16,21000.0,18.1358,18.1502,18.1358,18.143,21000.0
2014-11-11 11:15:00,25.17,25.18,25.16,25.18,3800.0,18.1502,18.1574,18.143,18.1574,3800.0
2014-11-11 11:20:00,25.18,25.2,25.18,25.19,7600.0,18.1574,18.1718,18.1574,18.1646,7600.0
2014-11-11 11:25:00,25.2,25.2,25.2,25.2,2700.0,18.1718,18.1718,18.1718,18.1718,2700.0
2014-11-11 11:30:00,25.19,25.19,25.18,25.19,32000.0,18.1646,18.1646,18.1574,18.1646,32000.0
2014-11-11 11:35:00,25.19,25.19,25.19,25.19,900.0,18.1646,18.1646,18.1646,18.1646,900.0
2014-11-11 11:40:00,25.19,25.19,25.19,25.19,1100.0,18.1646,18.1646,18.1646,18.1646,1100.0
2014-11-11 11:45:00,25.19,25.19,25.19,25.19,0.0,18.1646,18.1646,18.1646,18.1646,0.0
2014-11-11 11:50:00,25.19,25.19,25.18,25.18,10400.0,18.1646,18.1646,18.1574,18.1574,10400.0
2014-11-11 11:55:00,25.18,25.18,25.18,25.18,300.0,18.1574,18.1574,18.1574,18.1574,300.0
2014-11-11 12:00:00,25.18,25.18,25.18,25.18,800.0,18.1574,18.1574,18.1574,18.1574,800.0
2014-11-11 12:05:00,25.18,25.19,25.18,25.19,23000.0,18.1574,18.1646,18.1574,18.1646,23000.0
2014-11-11 12:10:00,25.19,25.19,25.18,25.18,6900.0,18.1646,18.1646,18.1574,18.1574,6900.0
2014-11-11 12:15:00,25.18,25.18,25.17,25.18,16800.0,18.1574,18.1574,18.1502,18.1574,16800.0
2014-11-11 12:20:00,25.18,25.19,25.18,25.19,1800.0,18.1574,18.1646,18.1574,18.1646,1800.0
2014-11-11 12:25:00,25.18,25.18,25.17,25.17,4100.0,18.1574,18.1574,18.1502,18.1502,4100.0
2014-11-11 12:30:00,25.17,25.17,25.17,25.17,3600.0,18.1502,18.1502,18.1502,18.1502,3600.0
2014-11-11 12:35:00,25.17,25.19,25.17,25.19,19700.0,18.1502,18.1646,18.1502,18.1646,19700.0
2014-11-11 12:40:00,25.19,25.2,25.19,25.19,1100.0,18.1646,18.1718,18.1646,18.1646,1100.0
2014-11-11 12:45:00,25.19,25.19,25.19,25.19,200.0,18.1646,18.1646,18.1646,18.1646,200.0
2014-11-11 12:50:00,25.19,25.19,25.19,25.19,9200.0,18.1646,18.1646,18.1646,18.1646,9200.0
2014-11-11 12:55:00,25.19,25.19,25.18,25.18,5600.0,18.1646,18.1646,18.1574,18.1574,5600.0
2014-11-11 13:00:00,25.18,25.18,25.18,25.18,100.0,18.1574,18.1574,18.1574,18.1574,100.0
2014-11-11 13:05:00,25.18,25.18,25.18,25.18,0.0,18.1574,18.1574,18.1574,18.1574,0.0
2014-11-11 13:10:00,25.18,25.18,25.16,25.16,15600.0,18.1574,18.1574,18.143,18.143,15600.0
2014-11-11 13:15:00,25.16,25.16,25.16,25.16,6100.0,18.143,18.143,18.143,18.143,6100.0
2014-11-11 13:20:00,25.16,25.16,25.15,25.15,5300.0,18.143,18.143,18.1358,18.1358,5300.0
2014-11-11 13:25:00,25.16,25.16,25.15,25.15,17300.0,18.143,18.143,18.1358,18.1358,17300.0
2014-11-11 13:30:00,25.15,25.16,25.15,25.16,6800.0,18.1358,18.143,18.1358,18.143,6800.0
2014-11-11 13:35:00,25.16,25.16,25.16,25.16,200.0,18.143,18.143,18.143,18.143,200.0
2014-11-11 13:40:00,25.16,25.16,25.14,25.15,11600.0,18.143,18.143,18.1286,18.1358,11600.0
2014-11-11 13:45:00,25.15,25.15,25.15,25.15,400.0,18.1358,18.1358,18.1358,18.1358,400.0
2014-11-11 13:50:00,25.15,25.16,25.15,25.15,8300.0,18.1358,18.143,18.1358,18.1358,8300.0
2014-11-11 13:55:00,25.16,25.16,25.15,25.15,1100.0,18.143,18.143,18.1358,18.1358,1100.0
2014-11-11 14:00:00,25.16,25.16,25.15,25.16,1700.0,18.143,18.143,18.1358,18.143,1700.0
2014-11-11 14:05:00,25.15,25.16,25.11,25.13,73800.0,18.1358,18.143,18.1069,18.1213,73800.0
2014-11-11 14:10:00,25.13,25.13,25.12,25.12,9000.0,18.1213,18.1213,18.1141,18.1141,9000.0
2014-11-11 14:15:00,25.11,25.12,25.11,25.11,9600.0,18.1069,18.1141,18.1069,18.1069,9600.0
2014-11-11 14:20:00,25.11,25.11,25.11,25.11,400.0,18.1069,18.1069,18.1069,18.1069,400.0
2014-11-11 14:25:00,25.11,25.11,25.11,25.11,2300.0,18.1069,18.1069,18.1069,18.1069,2300.0
2014-11-11 14:30:00,25.11,25.11,25.1,25.1,45400.0,18.1069,18.1069,18.0997,18.0997,45400.0
2014-11-11 14:35:00,25.1,25.11,25.08,25.09,73400.0,18.0997,18.1069,18.0853,18.0925,73400.0
2014-11-11 14:40:00,25.09,25.09,25.08,25.08,26000.0,18.0925,18.0925,18.0853,18.0853,26000.0
2014-11-11 14:45:00,25.08,25.08,25.08,25.08,3000.0,18.0853,18.0853,18.0853,18.0853,3000.0
2014-11-11 14:50:00,25.08,25.08,25.07,25.07,12000.0,18.0853,18.0853,18.0781,18.0781,12000.0
2014-11-11 14:55:00,25.08,25.08,25.08,25.08,2500.0,18.0853,18.0853,18.0853,18.0853,2500.0
2014-11-11 15:00:00,25.08,25.08,25.06,25.06,36500.0,18.0853,18.0853,18.0709,18.0709,36500.0
2014-11-11 15:05:00,25.06,25.07,25.05,25.05,42800.0,18.0709,18.0781,18.0637,18.0637,42800.0
2014-11-11 15:10:00,25.04,25.06,25.03,25.03,38400.0,18.0564,18.0709,18.0492,18.0492,38400.0
2014-11-11 15:15:00,25.03,25.08,25.03,25.08,27800.0,18.0492,18.0853,18.0492,18.0853,27800.0
2014-11-11 15:20:00,25.08,25.08,25.05,25.06,20900.0,18.0853,18.0853,18.0637,18.0709,20900.0
2014-11-11 15:25:00,25.06,25.08,25.06,25.06,16600.0,18.0709,18.0853,18.0709,18.0709,16600.0
2014-11-11 15:30:00,25.06,25.08,25.06,25.07,36500.0,18.0709,18.0853,18.0709,18.0781,36500.0
2014-11-11 15:35:00,25.07,25.09,25.07,25.09,38100.0,18.0781,18.0925,18.0781,18.0925,38100.0
2014-11-11 15:40:00,25.08,25.09,25.08,25.08,8800.0,18.0853,18.0925,18.0853,18.0853,8800.0
2014-11-11 15:45:00,25.08,25.11,25.08,25.11,25200.0,18.0853,18.1069,18.0853,18.1069,25200.0
2014-11-11 15:50:00,25.11,25.14,25.11,25.14,48900.0,18.1069,18.1286,18.1069,18.1286,48900.0
2014-11-11 15:55:00,25.14,25.16,25.13,25.14,183600.0,18.1286,18.143,18.1213,18.1286,183600.0
2014-11-12 09:30:00,24.91,25.02,24.88,25.01,57000.0,17.9627,18.042,17.9411,18.0348,57000.0
2014-11-12 09:35:00,25.02,25.13,25.02,25.12,82200.0,18.042,18.1213,18.042,18.1141,82200.0
2014-11-12 09:40:00,25.12,25.13,25.06,25.06,32700.0,18.1141,18.1213,18.0709,18.0709,32700.0
2014-11-12 09:45:00,25.06,25.13,25.03,25.13,119600.0,18.0709,18.1213,18.0492,18.1213,119600.0
2014-11-12 09:50:00,25.14,25.14,25.06,25.06,159700.0,18.1286,18.1286,18.0709,18.0709,159700.0
2014-11-12 09:55:00,25.06,25.1,25.05,25.06,79600.0,18.0709,18.0997,18.0637,18.0709,79600.0
2014-11-12 10:00:00,25.06,25.08,25.05,25.06,47600.0,18.0709,18.0853,18.0637,18.0709,47600.0
2014-11-12 10:05:00,25.07,25.08,25.07,25.08,32500.0,18.0781,18.0853,18.0781,18.0853,32500.0
2014-11-12 10:10:00,25.08,25.14,25.08,25.13,78800.0,18.0853,18.1286,18.0853,18.1213,78800.0
2014-11-12 10:15:00,25.13,25.16,25.12,25.14,53700.0,18.1213,18.143,18.1141,18.1286,53700.0
2014-11-12 10:20:00,25.13,25.17,25.12,25.17,48800.0,18.1213,18.1502,18.1141,18.1502,48800.0
2014-11-12 10:25:00,25.17,25.18,25.15,25.16,21100.0,18.1502,18.1574,18.1358,18.143,21100.0
2014-11-12 10:30:00,25.16,25.16,25.15,25.15,36500.0,18.143,18.143,18.1358,18.1358,36500.0
2014-11-12 10:35:00,25.16,25.18,25.16,25.17,47900.0,18.143,18.1574,18.143,18.1502,47900.0
2014-11-12 10:40:00,25.18,25.18,25.15,25.15,18100.0,18.1574,18.1574,18.1358,18.1358,18100.0
2014-11-12 10:45:00,25.15,25.16,25.13,25.13,71800.0,18.1358,18.143,18.1213,18.1213,71800.0
2014-11-12 10:50:00,25.13,25.13,25.12,25.13,8500.0,18.1213,18.1213,18.1141,18.1213,8500.0
2014-11-12 10:55:00,25.12,25.12,25.08,25.08,35500.0,18.1141,18.1141,18.0853,18.0853,35500.0
2014-11-12 11:00:00,25.08,25.08,25.0,25.06,59600.0,18.0853,18.0853,18.0276,18.0709,59600.0
2014-11-12 11:05:00,25.07,25.07,25.05,25.05,18900.0,18.0781,18.0781,18.0637,18.0637,18900.0
2014-11-12 11:10:00,25.05,25.05,25.0,25.0,44100.0,18.0637,18.0637,18.0276,18.0276,44100.0
2014-11-12 11:15:00,25.0,25.01,24.98,25.01,46100.0,18.0276,18.0348,18.0132,18.0348,46100.0
2014-11-12 11:20:00,25.01,25.04,25.01,25.03,13500.0,18.0348,18.0564,18.0348,18.0492,13500.0
2014-11-12 11:25:00,25.03,25.03,25.02,25.02,7800.0,18.0492,18.0492,18.042,18.042,7800.0
2014-11-12 11:30:00,25.02,25.03,25.02,25.03,18300.0,18.042,18.0492,18.042,18.0492,18300.0
2014-11-12 11:35:00,25.04,25.05,25.03,25.03,19700.0,18.0564,18.0637,18.0492,18.0492,19700.0
2014-11-12 11:40:00,25.03,25.03,25.02,25.03,37500.0,18.0492,18.0492,18.042,18.0492,37500.0
2014-11-12 11:45:00,25.03,25.04,25.03,25.03,26200.0,18.0492,18.0564,18.0492,18.0492,26200.0
2014-11-12 11:50:00,25.04,25.05,25.02,25.02,30000.0,18.0564,18.0637,18.042,18.042,30000.0
2014-11-12 11:55:00,25.02,25.02,25.02,25.02,4000.0,18.042,18.042,18.042,18.042,4000.0
2014-11-12 12:00:00,25.02,25.05,25.02,25.05,10600.0,18.042,18.0637,18.042,18.0637,10600.0
2014-11-12 12:05:00,25.05,25.08,25.05,25.08,35800.0,18.0637,18.0853,18.0637,18.0853,35800.0
2014-11-12 12:10:00,25.08,25.08,25.04,25.05,27700.0,18.0853,18.0853,18.0564,18.0637,27700.0
2014-11-12 12:15:00,25.04,25.05,25.03,25.03,30700.0,18.0564,18.0637,18.0492,18.0492,30700.0
2014-11-12 12:20:00,25.03,25.04,25.03,25.03,11500.0,18.0492,18.0564,18.0492,18.0492,11500.0
2014-11-12 12:25:00,25.03,25.04,25.03,25.03,12200.0,18.0492,18.0564,18.0492,18.0492,12200.0
2014-11-12 12:30:00,25.03,25.03,25.03,25.03,22100.0,18.0492,18.0492,18.0492,18.0492,22100.0
2014-11-12 12:35:00,25.02,25.02,25.0,25.02,21700.0,18.042,18.042,18.0276,18.042,21700.0
2014-11-12 12:40:00,25.01,25.01,24.99,25.0,47800.0,18.0348,18.0348,18.0204,18.0276,47800.0
2014-11-12 12:45:00,25.0,25.0,25.0,25.0,19100.0,18.0276,18.0276,18.0276,18.0276,19100.0
2014-11-12 12:50:00,25.0,25.0,24.99,25.0,11600.0,18.0276,18.0276,18.0204,18.0276,11600.0
2014-11-12 12:55:00,24.99,25.0,24.96,24.97,26900.0,18.0204,18.0276,17.9988,18.006,26900.0
2014-11-12 13:00:00,24.97,24.98,24.95,24.95,28600.0,18.006,18.0132,17.9915,17.9915,28600.0
2014-11-12 13:05:00,24.95,24.95,24.92,24.93,59400.0,17.9915,17.9915,17.9699,17.9771,59400.0
2014-11-12 13:10:00,24.93,24.94,24.93,24.93,40800.0,17.9771,17.9843,17.9771,17.9771,40800.0
2014-11-12 13:15:00,24.93,24.95,24.93,24.94,29600.0,17.9771,17.9915,17.9771,17.9843,29600.0
2014-11-12 13:20:00,24.95,24.95,24.94,24.95,7700.0,17.9915,17.9915,17.9843,17.9915,7700.0
2014-11-12 13:25:00,24.95,24.98,24.95,24.98,14700.0,17.9915,18.0132,17.9915,18.0132,14700.0
2014-11-12 13:30:00,24.98,24.99,24.97,24.98,12900.0,18.0132,18.0204,18.006,18.0132,12900.0
2014-11-12 13:35:00,24.99,24.99,24.97,24.98,18300.0,18.0204,18.0204,18.006,18.0132,18300.0
2014-11-12 13:40:00,24.98,25.0,24.98,24.99,15500.0,18.0132,18.0276,18.0132,18.0204,15500.0
2014-11-12 13:45:00,25.0,25.0,24.99,24.99,5100.0,18.0276,18.0276,18.0204,18.0204,5100.0
2014-11-12 13:50:00,24.98,24.98,24.95,24.97,24600.0,18.0132,18.0132,17.9915,18.006,24600.0
2014-11-12 13:55:00,24.97,24.97,24.95,24.97,33600.0,18.006,18.006,17.9915,18.006,33600.0
2014-11-12 14:00:00,24.97,24.98,24.96,24.96,21100.0,18.006,18.0132,17.9988,17.9988,21100.0
2014-11-12 14:05:00,24.96,24.97,24.96,24.97,3500.0,17.9988,18.006,17.9988,18.006,3500.0
2014-11-12 14:10:00,24.97,25.0,24.97,25.0,9800.0,18.006,18.0276,18.006,18.0276,9800.0
2014-11-12 14:15:00,25.0,25.02,25.0,25.02,96000.0,18.0276,18.042,18.0276,18.042,96000.0
2014-11-12 14:20:00,25.02,25.04,25.02,25.03,59000.0,18.042,18.0564,18.042,18.0492,59000.0
2014-11-12 14:25:00,25.03,25.03,25.03,25.03,5000.0,18.0492,18.0492,18.0492,18.0492,5000.0
2014-11-12 14:30:00,25.03,25.08,25.02,25.08,69600.0,18.0492,18.0853,18.042,18.0853,69600.0
2014-11-12 14:35:00,25.08,25.08,25.06,25.08,42200.0,18.0853,18.0853,18.0709,18.0853,42200.0
2014-11-12 14:40:00,25.07,25.07,25.04,25.06,40300.0,18.0781,18.0781,18.0564,18.0709,40300.0
2014-11-12 14:45:00,25.05,25.05,25.0,25.0,22300.0,18.0637,18.0637,18.0276,18.0276,22300.0
2014-11-12 14:50:00,25.0,25.0,24.98,24.99,16900.0,18.0276,18.0276,18.0132,18.0204,16900.0
2014-11-12 14:55:00,24.98,24.99,24.93,24.93,41600.0,18.0132,18.0204,17.9771,17.9771,41600.0
2014-11-12 15:00:00,24.93,24.93,24.92,24.92,57500.0,17.9771,17.9771,17.9699,17.9699,57500.0
2014-11-12 15:05:00,24.92,24.95,24.92,24.94,33100.0,17.9699,17.9915,17.9699,17.9843,33100.0
2014-11-12 15:10:00,24.94,24.94,24.91,24.92,44000.0,17.9843,17.9843,17.9627,17.9699,44000.0
2014-11-12 15:15:00,24.92,24.93,24.92,24.93,11700.0,17.9699,17.9771,17.9699,17.9771,11700.0
2014-11-12 15:20:00,24.93,24.95,24.93,24.95,36600.0,17.9771,17.9915,17.9771,17.9915,36600.0
2014-11-12 15:25:00,24.94,24.97,24.94,24.97,46100.0,17.9843,18.006,17.9843,18.006,46100.0
2014-11-12 15:30:00,24.97,25.01,24.96,25.0,84800.0,18.006,18.0348,17.9988,18.0276,84800.0
2014-11-12 15:35:00,25.0,25.02,25.0,25.02,58900.0,18.0276,18.042,18.0276,18.042,58900.0
2014-11-12 15:40:00,25.01,25.06,25.01,25.06,83200.0,18.0348,18.0709,18.0348,18.0709,83200.0
2014-11-12 15:45:00,25.06,25.06,25.02,25.05,88200.0,18.0709,18.0709,18.042,18.0637,88200.0
2014-11-12 15:50:00,25.05,25.08,25.05,25.08,110300.0,18.0637,18.0853,18.0637,18.0853,110300.0
2014-11-12 15:55:00,25.08,25.12,25.05,25.1,196300.0,18.0853,18.1141,18.0637,18.0997,196300.0
2014-11-13 09:30:00,24.93,25.37,24.89,25.35,314100.0,17.9771,18.2944,17.9483,18.28,314100.0
2014-11-13 09:35:00,25.35,25.45,25.28,25.36,173000.0,18.28,18.3521,18.2295,18.2872,173000.0
2014-11-13 09:40:00,25.37,25.45,25.31,25.35,174200.0,18.2944,18.3521,18.2511,18.28,174200.0
2014-11-13 09:45:00,25.36,25.48,25.35,25.47,86600.0,18.2872,18.3737,18.28,18.3665,86600.0
2014-11-13 09:50:00,25.47,25.56,25.37,25.43,269300.0,18.3665,18.4314,18.2944,18.3377,269300.0
2014-11-13 09:55:00,25.44,25.55,25.44,25.55,68300.0,18.3449,18.4242,18.3449,18.4242,68300.0
2014-11-13 10:00:00,25.56,25.62,25.56,25.56,99300.0,18.4314,18.4747,18.4314,18.4314,99300.0
2014-11-13 10:05:00,25.56,25.6,25.53,25.53,29600.0,18.4314,18.4603,18.4098,18.4098,29600.0
2014-11-13 10:10:00,25.53,25.61,25.49,25.6,70800.0,18.4098,18.4675,18.3809,18.4603,70800.0
2014-11-13 10:15:00,25.6,25.71,25.6,25.69,108500.0,18.4603,18.5396,18.4603,18.5252,108500.0
2014-11-13 10:20:00,25.68,25.78,25.66,25.76,137700.0,18.518,18.5901,18.5035,18.5756,137700.0
2014-11-13 10:25:00,25.74,25.75,25.63,25.63,35000.0,18.5612,18.5684,18.4819,18.4819,35000.0
2014-11-13 10:30:00,25.63,25.67,25.59,25.59,65500.0,18.4819,18.5107,18.4531,18.4531,65500.0
2014-11-13 10:35:00,25.6,25.67,25.6,25.67,51800.0,18.4603,18.5107,18.4603,18.5107,51800.0
2014-11-13 10:40:00,25.66,25.75,25.64,25.75,55200.0,18.5035,18.5684,18.4891,18.5684,55200.0
2014-11-13 10:45:00,25.74,25.86,25.74,25.84,89300.0,18.5612,18.6478,18.5612,18.6333,89300.0
2014-11-13 10:50:00,25.83,25.88,25.81,25.88,82900.0,18.6261,18.6622,18.6117,18.6622,82900.0
2014-11-13 10:55:00,25.88,25.89,25.79,25.82,111900.0,18.6622,18.6694,18.5973,18.6189,111900.0
2014-11-13 11:00:00,25.82,25.87,25.79,25.8,82300.0,18.6189,18.655,18.5973,18.6045,82300.0
2014-11-13 11:05:00,25.8,25.8,25.74,25.75,57600.0,18.6045,18.6045,18.5612,18.5684,57600.0
2014-11-13 11:10:00,25.74,25.74,25.66,25.68,59400.0,18.5612,18.5612,18.5035,18.518,59400.0
2014-11-13 11:15:00,25.68,25.68,25.6,25.68,60400.0,18.518,18.518,18.4603,18.518,60400.0
2014-11-13 11:20:00,25.67,25.68,25.64,25.68,24700.0,18.5107,18.518,18.4891,18.518,24700.0
2014-11-13 11:25:00,25.68,25.7,25.65,25.67,66600.0,18.518,18.5324,18.4963,18.5107,66600.0
2014-11-13 11:30:00,25.67,25.69,25.66,25.67,47700.0,18.5107,18.5252,18.5035,18.5107,47700.0
2014-11-13 11:35:00,25.67,25.68,25.66,25.66,30800.0,18.5107,18.518,18.5035,18.5035,30800.0
2014-11-13 11:40:00,25.66,25.7,25.66,25.69,24000.0,18.5035,18.5324,18.5035,18.5252,24000.0
2014-11-13 11:45:00,25.69,25.69,25.66,25.66,45900.0,18.5252,18.5252,18.5035,18.5035,45900.0
2014-11-13 11:50:00,25.66,25.68,25.66,25.68,36100.0,18.5035,18.518,18.5035,18.518,36100.0
2014-11-13 11:55:00,25.69,25.7,25.66,25.66,49100.0,18.5252,18.5324,18.5035,18.5035,49100.0
2014-11-13 12:00:00,25.66,25.66,25.65,25.65,26200.0,18.5035,18.5035,18.4963,18.4963,26200.0
2014-11-13 12:05:00,25.65,25.67,25.59,25.66,64700.0,18.4963,18.5107,18.4531,18.5035,64700.0
2014-11-13 12:10:00,25.66,25.67,25.64,25.65,33900.0,18.5035,18.5107,18.4891,18.4963,33900.0
2014-11-13 12:15:00,25.64,25.68,25.64,25.68,37400.0,18.4891,18.518,18.4891,18.518,37400.0
2014-11-13 12:20:00,25.68,25.68,25.65,25.68,23200.0,18.518,18.518,18.4963,18.518,23200.0
2014-11-13 12:25:00,25.68,25.68,25.65,25.67,30600.0,18.518,18.518,18.4963,18.5107,30600.0
2014-11-13 12:30:00,25.67,25.68,25.67,25.68,7600.0,18.5107,18.518,18.5107,18.518,7600.0
2014-11-13 12:35:00,25.68,25.69,25.66,25.67,31700.0,18.518,18.5252,18.5035,18.5107,31700.0
2014-11-13 12:40:00,25.67,25.72,25.67,25.72,17500.0,18.5107,18.5468,18.5107,18.5468,17500.0
2014-11-13 12:45:00,25.72,25.76,25.71,25.73,51800.0,18.5468,18.5756,18.5396,18.554,51800.0
2014-11-13 12:50:00,25.72,25.73,25.68,25.73,15400.0,18.5468,18.554,18.518,18.554,15400.0
2014-11-13 12:55:00,25.73,25.74,25.7,25.71,28900.0,18.554,18.5612,18.5324,18.5396,28900.0
2014-11-13 13:00:00,25.72,25.77,25.72,25.77,16700.0,18.5468,18.5829,18.5468,18.5829,16700.0
2014-11-13 13:05:00,25.77,25.78,25.74,25.77,54600.0,18.5829,18.5901,18.5612,18.5829,54600.0
2014-11-13 13:10:00,25.77,25.77,25.75,25.77,21200.0,18.5829,18.5829,18.5684,18.5829,21200.0
2014-11-13 13:15:00,25.77,25.8,25.77,25.8,19500.0,18.5829,18.6045,18.5829,18.6045,19500.0
2014-11-13 13:20:00,25.8,25.8,25.74,25.74,31300.0,18.6045,18.6045,18.5612,18.5612,31300.0
2014-11-13 13:25:00,25.73,25.75,25.71,25.74,36700.0,18.554,18.5684,18.5396,18.5612,36700.0
2014-11-13 13:30:00,25.74,25.74,25.65,25.65,46300.0,18.5612,18.5612,18.4963,18.4963,46300.0
2014-11-13 13:35:00,25.64,25.66,25.63,25.65,30900.0,18.4891,18.5035,18.4819,18.4963,30900.0
2014-11-13 13:40:00,25.64,25.67,25.63,25.66,23100.0,18.4891,18.5107,18.4819,18.5035,23100.0
2014-11-13 13:45:00,25.65,25.69,25.64,25.68,58700.0,18.4963,18.5252,18.4891,18.518,58700.0
2014-11-13 13:50:00,25.67,25.7,25.67,25.68,12100.0,18.5107,18.5324,18.5107,18.518,12100.0
2014-11-13 13:55:00,25.68,25.68,25.67,25.67,23000.0,18.518,18.518,18.5107,18.5107,23000.0
2014-11-13 14:00:00,25.67,25.68,25.66,25.67,26700.0,18.5107,18.518,18.5035,18.5107,26700.0
2014-11-13 14:05:00,25.67,25.67,25.65,25.65,5400.0,18.5107,18.5107,18.4963,18.4963,5400.0
2014-11-13 14:10:00,25.65,25.65,25.61,25.62,48300.0,18.4963,18.4963,18.4675,18.4747,48300.0
2014-11-13 14:15:00,25.61,25.65,25.61,25.64,14000.0,18.4675,18.4963,18.4675,18.4891,14000.0
2014-11-13 14:20:00,25.65,25.65,25.64,25.65,800.0,18.4963,18.4963,18.4891,18.4963,800.0
2014-11-13 14:25:00,25.64,25.64,25.62,25.63,17600.0,18.4891,18.4891,18.4747,18.4819,17600.0
2014-11-13 14:30:00,25.64,25.64,25.64,25.64,11400.0,18.4891,18.4891,18.4891,18.4891,11400.0
2014-11-13 14:35:00,25.63,25.65,25.62,25.65,38600.0,18.4819,18.4963,18.4747,18.4963,38600.0
2014-11-13 14:40:00,25.66,25.66,25.63,25.65,21800.0,18.5035,18.5035,18.4819,18.4963,21800.0
2014-11-13 14:45:00,25.65,25.68,25.65,25.67,38500.0,18.4963,18.518,18.4963,18.5107,38500.0
2014-11-13 14:50:00,25.67,25.68,25.67,25.67,11800.0,18.5107,18.518,18.5107,18.5107,11800.0
2014-11-13 14:55:00,25.67,25.67,25.67,25.67,13800.0,18.5107,18.5107,18.5107,18.5107,13800.0
2014-11-13 15:00:00,25.67,25.67,25.66,25.67,25200.0,18.5107,18.5107,18.5035,18.5107,25200.0
2014-11-13 15:05:00,25.66,25.71,25.66,25.7,14800.0,18.5035,18.5396,18.5035,18.5324,14800.0
2014-11-13 15:10:00,25.7,25.7,25.67,25.68,40200.0,18.5324,18.5324,18.5107,18.518,40200.0
2014-11-13 15:15:00,25.67,25.67,25.62,25.65,38200.0,18.5107,18.5107,18.4747,18.4963,38200.0
2014-11-13 15:20:00,25.65,25.67,25.65,25.67,38500.0,18.4963,18.5107,18.4963,18.5107,38500.0
2014-11-13 15:25:00,25.66,25.67,25.64,25.64,11400.0,18.5035,18.5107,18.4891,18.4891,11400.0
2014-11-13 15:30:00,25.64,25.64,25.61,25.64,45500.0,18.4891,18.4891,18.4675,18.4891,45500.0
2014-11-13 15:35:00,25.63,25.65,25.61,25.61,55400.0,18.4819,18.4963,18.4675,18.4675,55400.0
2014-11-13 15:40:00,25.61,25.67,25.61,25.66,120600.0,18.4675,18.5107,18.4675,18.5035,120600.0
2014-11-13 15:45:00,25.66,25.67,25.65,25.65,54800.0,18.5035,18.5107,18.4963,18.4963,54800.0
2014-11-13 15:50:00,25.64,25.64,25.6,25.62,156700.0,18.4891,18.4891,18.4603,18.4747,156700.0
2014-11-13 15:55:00,25.62,25.69,25.61,25.69,200400.0,18.4747,18.5252,18.4675,18.5252,200400.0
2014-11-14 09:30:00,25.76,25.99,25.65,25.98,269400.0,18.5756,18.7415,18.4963,18.7343,269400.0
2014-11-14 09:35:00,25.98,26.13,25.96,25.98,519900.0,18.7343,18.8425,18.7199,18.7343,519900.0
2014-11-14 09:40:00,25.99,26.04,25.89,25.9,93800.0,18.7415,18.7776,18.6694,18.6766,93800.0
2014-11-14 09:45:00,25.91,25.96,25.83,25.86,63000.0,18.6838,18.7199,18.6261,18.6478,63000.0
2014-11-14 09:50:00,25.85,25.95,25.84,25.94,59500.0,18.6405,18.7127,18.6333,18.7054,59500.0
2014-11-14 09:55:00,25.94,25.95,25.91,25.93,16100.0,18.7054,18.7127,18.6838,18.6982,16100.0
2014-11-14 10:00:00,25.93,26.0,25.93,25.98,53300.0,18.6982,18.7487,18.6982,18.7343,53300.0
2014-11-14 10:05:00,25.99,26.02,25.97,26.0,27300.0,18.7415,18.7631,18.7271,18.7487,27300.0
2014-11-14 10:10:00,26.0,26.0,25.96,25.97,14200.0,18.7487,18.7487,18.7199,18.7271,14200.0
2014-11-14 10:15:00,25.98,26.03,25.98,26.02,48400.0,18.7343,18.7703,18.7343,18.7631,48400.0
2014-11-14 10:20:00,26.02,26.02,25.99,25.99,13000.0,18.7631,18.7631,18.7415,18.7415,13000.0
2014-11-14 10:25:00,26.0,26.0,25.92,25.93,37500.0,18.7487,18.7487,18.691,18.6982,37500.0
2014-11-14 10:30:00,25.92,25.92,25.91,25.91,16800.0,18.691,18.691,18.6838,18.6838,16800.0
2014-11-14 10:35:00,25.9,25.95,25.89,25.95,30100.0,18.6766,18.7127,18.6694,18.7127,30100.0
2014-11-14 10:40:00,25.96,25.98,25.93,25.98,52300.0,18.7199,18.7343,18.6982,18.7343,52300.0
2014-11-14 10:45:00,25.98,26.05,25.98,26.05,52400.0,18.7343,18.7848,18.7343,18.7848,52400.0
2014-11-14 10:50:00,26.05,26.05,26.01,26.01,14200.0,18.7848,18.7848,18.7559,18.7559,14200.0
2014-11-14 10:55:00,26.02,26.05,26.01,26.05,27100.0,18.7631,18.7848,18.7559,18.7848,27100.0
2014-11-14 11:00:00,26.05,26.07,26.05,26.07,19200.0,18.7848,18.7992,18.7848,18.7992,19200.0
2014-11-14 11:05:00,26.07,26.07,26.04,26.05,30300.0,18.7992,18.7992,18.7776,18.7848,30300.0
2014-11-14 11:10:00,26.05,26.06,26.03,26.06,18600.0,18.7848,18.792,18.7703,18.792,18600.0
2014-11-14 11:15:00,26.07,26.07,26.06,26.07,2500.0,18.7992,18.7992,18.792,18.7992,2500.0
2014-11-14 11:20:00,26.07,26.13,26.07,26.13,70300.0,18.7992,18.8425,18.7992,18.8425,70300.0
2014-11-14 11:25:00,26.13,26.15,26.13,26.15,151700.0,18.8425,18.8569,18.8425,18.8569,151700.0
2014-11-14 11:30:00,26.15,26.16,26.13,26.15,21600.0,18.8569,18.8641,18.8425,18.8569,21600.0
2014-11-14 11:35:00,26.15,26.19,26.14,26.17,54300.0,18.8569,18.8857,18.8497,18.8713,54300.0
2014-11-14 11:40:00,26.16,26.16,26.13,26.15,31800.0,18.8641,18.8641,18.8425,18.8569,31800.0
2014-11-14 11:45:00,26.15,26.16,26.14,26.15,9000.0,18.8569,18.8641,18.8497,18.8569,9000.0
2014-11-14 11:50:00,26.15,26.16,26.15,26.16,17300.0,18.8569,18.8641,18.8569,18.8641,17300.0
2014-11-14 11:55:00,26.16,26.17,26.15,26.15,19000.0,18.8641,18.8713,18.8569,18.8569,19000.0
2014-11-14 12:00:00,26.16,26.17,26.16,26.17,23700.0,18.8641,18.8713,18.8641,18.8713,23700.0
2014-11-14 12:05:00,26.18,26.18,26.13,26.13,35200.0,18.8785,18.8785,18.8425,18.8425,35200.0
2014-11-14 12:10:00,26.13,26.14,26.1,26.14,24600.0,18.8425,18.8497,18.8208,18.8497,24600.0
2014-11-14 12:15:00,26.14,26.14,26.13,26.14,7300.0,18.8497,18.8497,18.8425,18.8497,7300.0
2014-11-14 12:20:00,26.14,26.16,26.14,26.15,43000.0,18.8497,18.8641,18.8497,18.8569,43000.0
2014-11-14 12:25:00,26.15,26.16,26.14,26.16,22900.0,18.8569,18.8641,18.8497,18.8641,22900.0
2014-11-14 12:30:00,26.16,26.17,26.12,26.12,67700.0,18.8641,18.8713,18.8352,18.8352,67700.0
2014-11-14 12:35:00,26.12,26.16,26.12,26.16,21900.0,18.8352,18.8641,18.8352,18.8641,21900.0
2014-11-14 12:40:00,26.16,26.17,26.16,26.16,2400.0,18.8641,18.8713,18.8641,18.8641,2400.0
2014-11-14 12:45:00,26.17,26.18,26.17,26.18,13200.0,18.8713,18.8785,18.8713,18.8785,13200.0
2014-11-14 12:50:00,26.18,26.19,26.16,26.17,46200.0,18.8785,18.8857,18.8641,18.8713,46200.0
2014-11-14 12:55:00,26.16,26.17,26.16,26.17,2700.0,18.8641,18.8713,18.8641,18.8713,2700.0
2014-11-14 13:00:00,26.17,26.19,26.17,26.19,27000.0,18.8713,18.8857,18.8713,18.8857,27000.0
2014-11-14 13:05:00,26.19,26.22,26.18,26.22,68000.0,18.8857,18.9074,18.8785,18.9074,68000.0
2014-11-14 13:10:00,26.22,26.23,26.22,26.23,34500.0,18.9074,18.9146,18.9074,18.9146,34500.0
2014-11-14 13:15:00,26.23,26.23,26.2,26.2,33800.0,18.9146,18.9146,18.8929,18.8929,33800.0
2014-11-14 13:20:00,26.2,26.22,26.2,26.22,45000.0,18.8929,18.9074,18.8929,18.9074,45000.0
2014-11-14 13:25:00,26.22,26.23,26.21,26.22,82600.0,18.9074,18.9146,18.9001,18.9074,82600.0
2014-11-14 13:30:00,26.22,26.22,26.22,26.22,17600.0,18.9074,18.9074,18.9074,18.9074,17600.0
2014-11-14 13:35:00,26.21,26.22,26.21,26.21,37000.0,18.9001,18.9074,18.9001,18.9001,37000.0
2014-11-14 13:40:00,26.22,26.22,26.21,26.22,60900.0,18.9074,18.9074,18.9001,18.9074,60900.0
2014-11-14 13:45:00,26.22,26.25,26.22,26.25,195700.0,18.9074,18.929,18.9074,18.929,195700.0
2014-11-14 13:50:00,26.25,26.25,26.24,26.24,13500.0,18.929,18.929,18.9218,18.9218,13500.0
2014-11-14 13:55:00,26.24,26.24,26.17,26.17,40400.0,18.9218,18.9218,18.8713,18.8713,40400.0
2014-11-14 14:00:00,26.17,26.2,26.17,26.19,27300.0,18.8713,18.8929,18.8713,18.8857,27300.0
2014-11-14 14:05:00,26.19,26.2,26.17,26.19,17900.0,18.8857,18.8929,18.8713,18.8857,17900.0
2014-11-14 14:10:00,26.19,26.2,26.19,26.19,45800.0,18.8857,18.8929,18.8857,18.8857,45800.0
2014-11-14 14:15:00,26.19,26.2,26.19,26.2,49500.0,18.8857,18.8929,18.8857,18.8929,49500.0
2014-11-14 14:20:00,26.2,26.23,26.2,26.23,62100.0,18.8929,18.9146,18.8929,18.9146,62100.0
2014-11-14 14:25:00,26.23,26.26,26.22,26.26,141400.0,18.9146,18.9362,18.9074,18.9362,141400.0
2014-11-14 14:30:00,26.25,26.26,26.24,26.24,24900.0,18.929,18.9362,18.9218,18.9218,24900.0
2014-11-14 14:35:00,26.24,26.26,26.24,26.25,30500.0,18.9218,18.9362,18.9218,18.929,30500.0
2014-11-14 14:40:00,26.25,26.27,26.25,26.27,49000.0,18.929,18.9434,18.929,18.9434,49000.0
2014-11-14 14:45:00,26.28,26.29,26.27,26.29,37200.0,18.9506,18.9578,18.9434,18.9578,37200.0
2014-11-14 14:50:00,26.29,26.31,26.28,26.3,80000.0,18.9578,18.9723,18.9506,18.965,80000.0
2014-11-14 14:55:00,26.31,26.33,26.31,26.31,68700.0,18.9723,18.9867,18.9723,18.9723,68700.0
2014-11-14 15:00:00,26.31,26.31,26.27,26.28,55400.0,18.9723,18.9723,18.9434,18.9506,55400.0
2014-11-14 15:05:00,26.28,26.28,26.27,26.27,26900.0,18.9506,18.9506,18.9434,18.9434,26900.0
2014-11-14 15:10:00,26.27,26.28,26.27,26.27,19900.0,18.9434,18.9506,18.9434,18.9434,19900.0
2014-11-14 15:15:00,26.27,26.3,26.27,26.3,103900.0,18.9434,18.965,18.9434,18.965,103900.0
2014-11-14 15:20:00,26.3,26.32,26.29,26.3,76800.0,18.965,18.9795,18.9578,18.965,76800.0
2014-11-14 15:25:00,26.3,26.32,26.3,26.32,46300.0,18.965,18.9795,18.965,18.9795,46300.0
2014-11-14 15:30:00,26.32,26.32,26.27,26.32,79500.0,18.9795,18.9795,18.9434,18.9795,79500.0
2014-11-14 15:35:00,26.32,26.32,26.31,26.32,38000.0,18.9795,18.9795,18.9723,18.9795,38000.0
2014-11-14 15:40:00,26.32,26.32,26.31,26.31,38100.0,18.9795,18.9795,18.9723,18.9723,38100.0
2014-11-14 15:45:00,26.31,26.31,26.3,26.31,24500.0,18.9723,18.9723,18.965,18.9723,24500.0
2014-11-14 15:50:00,26.31,26.31,26.25,26.27,164100.0,18.9723,18.9723,18.929,18.9434,164100.0
2014-11-14 15:55:00,26.27,26.33,26.26,26.32,119800.0,18.9434,18.9867,18.9362,18.9795,119800.0
2014-11-17 09:30:00,26.1,26.2,26.08,26.17,92200.0,18.8208,18.8929,18.8064,18.8713,92200.0
2014-11-17 09:35:00,26.17,26.19,26.12,26.12,58700.0,18.8713,18.8857,18.8352,18.8352,58700.0
2014-11-17 09:40:00,26.12,26.15,26.11,26.14,49200.0,18.8352,18.8569,18.828,18.8497,49200.0
2014-11-17 09:45:00,26.14,26.14,26.09,26.1,56700.0,18.8497,18.8497,18.8136,18.8208,56700.0
2014-11-17 09:50:00,26.1,26.11,26.04,26.04,50000.0,18.8208,18.828,18.7776,18.7776,50000.0
2014-11-17 09:55:00,26.04,26.07,26.04,26.05,39600.0,18.7776,18.7992,18.7776,18.7848,39600.0
2014-11-17 10:00:00,26.05,26.09,26.04,26.07,52400.0,18.7848,18.8136,18.7776,18.7992,52400.0
2014-11-17 10:05:00,26.07,26.08,26.01,26.01,57500.0,18.7992,18.8064,18.7559,18.7559,57500.0
2014-11-17 10:10:00,26.01,26.05,26.0,26.05,55200.0,18.7559,18.7848,18.7487,18.7848,55200.0
2014-11-17 10:15:00,26.05,26.06,26.03,26.05,53800.0,18.7848,18.792,18.7703,18.7848,53800.0
2014-11-17 10:20:00,26.05,26.07,26.04,26.07,38000.0,18.7848,18.7992,18.7776,18.7992,38000.0
2014-11-17 10:25:00,26.07,26.11,26.07,26.09,20300.0,18.7992,18.828,18.7992,18.8136,20300.0
2014-11-17 10:30:00,26.08,26.08,26.06,26.08,28300.0,18.8064,18.8064,18.792,18.8064,28300.0
2014-11-17 10:35:00,26.07,26.1,26.06,26.08,33700.0,18.7992,18.8208,18.792,18.8064,33700.0
2014-11-17 10:40:00,26.08,26.1,26.07,26.1,16200.0,18.8064,18.8208,18.7992,18.8208,16200.0
2014-11-17 10:45:00,26.1,26.11,26.06,26.09,28900.0,18.8208,18.828,18.792,18.8136,28900.0
2014-11-17 10:50:00,26.08,26.09,26.06,26.09,17900.0,18.8064,18.8136,18.792,18.8136,17900.0
2014-11-17 10:55:00,26.1,26.11,26.08,26.11,18600.0,18.8208,18.828,18.8064,18.828,18600.0
2014-11-17 11:00:00,26.11,26.13,26.11,26.12,17100.0,18.828,18.8425,18.828,18.8352,17100.0
2014-11-17 11:05:00,26.12,26.14,26.1,26.1,21700.0,18.8352,18.8497,18.8208,18.8208,21700.0
2014-11-17 11:10:00,26.1,26.11,26.06,26.1,33500.0,18.8208,18.828,18.792,18.8208,33500.0
2014-11-17 11:15:00,26.1,26.13,26.1,26.13,30300.0,18.8208,18.8425,18.8208,18.8425,30300.0
2014-11-17 11:20:00,26.14,26.14,26.12,26.12,7400.0,18.8497,18.8497,18.8352,18.8352,7400.0
2014-11-17 11:25:00,26.11,26.11,26.1,26.1,13500.0,18.828,18.828,18.8208,18.8208,13500.0
2014-11-17 11:30:00,26.1,26.13,26.08,26.11,70100.0,18.8208,18.8425,18.8064,18.828,70100.0
2014-11-17 11:35:00,26.11,26.14,26.11,26.13,7300.0,18.828,18.8497,18.828,18.8425,7300.0
2014-11-17 11:40:00,26.13,26.15,26.13,26.15,14100.0,18.8425,18.8569,18.8425,18.8569,14100.0
2014-11-17 11:45:00,26.16,26.2,26.16,26.2,92500.0,18.8641,18.8929,18.8641,18.8929,92500.0
2014-11-17 11:50:00,26.2,26.22,26.2,26.22,25500.0,18.8929,18.9074,18.8929,18.9074,25500.0
2014-11-17 11:55:00,26.22,26.22,26.21,26.22,15500.0,18.9074,18.9074,18.9001,18.9074,15500.0
2014-11-17 12:00:00,26.23,26.24,26.23,26.23,9600.0,18.9146,18.9218,18.9146,18.9146,9600.0
2014-11-17 12:05:00,26.24,26.24,26.24,26.24,5100.0,18.9218,18.9218,18.9218,18.9218,5100.0
2014-11-17 12:10:00,26.24,26.27,26.24,26.26,46400.0,18.9218,18.9434,18.9218,18.9362,46400.0
2014-11-17 12:15:00,26.26,26.26,26.25,26.26,2100.0,18.9362,18.9362,18.929,18.9362,2100.0
2014-11-17 12:20:00,26.25,26.25,26.25,26.25,3800.0,18.929,18.929,18.929,18.929,3800.0
2014-11-17 12:25:00,26.25,26.27,26.25,26.27,11200.0,18.929,18.9434,18.929,18.9434,11200.0
2014-11-17 12:30:00,26.27,26.29,26.27,26.29,18400.0,18.9434,18.9578,18.9434,18.9578,18400.0
2014-11-17 12:35:00,26.28,26.3,26.28,26.29,15800.0,18.9506,18.965,18.9506,18.9578,15800.0
2014-11-17 12:40:00,26.3,26.32,26.3,26.32,19100.0,18.965,18.9795,18.965,18.9795,19100.0
2014-11-17 12:45:00,26.32,26.32,26.32,26.32,600.0,18.9795,18.9795,18.9795,18.9795,600.0
2014-11-17 12:50:00,26.32,26.33,26.32,26.33,21000.0,18.9795,18.9867,18.9795,18.9867,21000.0
2014-11-17 12:55:00,26.33,26.34,26.32,26.32,25400.0,18.9867,18.9939,18.9795,18.9795,25400.0
2014-11-17 13:00:00,26.32,26.33,26.32,26.33,7900.0,18.9795,18.9867,18.9795,18.9867,7900.0
2014-11-17 13:05:00,26.33,26.34,26.33,26.33,14400.0,18.9867,18.9939,18.9867,18.9867,14400.0
2014-11-17 13:10:00,26.33,26.34,26.33,26.34,2700.0,18.9867,18.9939,18.9867,18.9939,2700.0
2014-11-17 13:15:00,26.34,26.38,26.34,26.38,41600.0,18.9939,19.0227,18.9939,19.0227,41600.0
2014-11-17 13:20:00,26.38,26.39,26.38,26.39,19800.0,19.0227,19.0299,19.0227,19.0299,19800.0
2014-11-17 13:25:00,26.39,26.39,26.36,26.36,30300.0,19.0299,19.0299,19.0083,19.0083,30300.0
2014-11-17 13:30:00,26.37,26.37,26.35,26.35,7900.0,19.0155,19.0155,19.0011,19.0011,7900.0
2014-11-17 13:35:00,26.35,26.35,26.33,26.33,6600.0,19.0011,19.0011,18.9867,18.9867,6600.0
2014-11-17 13:40:00,26.33,26.35,26.33,26.35,8400.0,18.9867,19.0011,18.9867,19.0011,8400.0
2014-11-17 13:45:00,26.35,26.35,26.34,26.34,8600.0,19.0011,19.0011,18.9939,18.9939,8600.0
2014-11-17 13:50:00,26.34,26.36,26.34,26.36,12800.0,18.9939,19.0083,18.9939,19.0083,12800.0
2014-11-17 13:55:00,26.37,26.39,26.37,26.38,12600.0,19.0155,19.0299,19.0155,19.0227,12600.0
2014-11-17 14:00:00,26.39,26.39,26.39,26.39,300.0,19.0299,19.0299,19.0299,19.0299,300.0
2014-11-17 14:05:00,26.39,26.41,26.37,26.41,48900.0,19.0299,19.0444,19.0155,19.0444,48900.0
2014-11-17 14:10:00,26.41,26.42,26.41,26.42,8500.0,19.0444,19.0516,19.0444,19.0516,8500.0
2014-11-17 14:15:00,26.42,26.43,26.41,26.42,57400.0,19.0516,19.0588,19.0444,19.0516,57400.0
2014-11-17 14:20:00,26.42,26.43,26.39,26.41,95900.0,19.0516,19.0588,19.0299,19.0444,95900.0
2014-11-17 14:25:00,26.41,26.43,26.41,26.42,27600.0,19.0444,19.0588,19.0444,19.0516,27600.0
2014-11-17 14:30:00,26.43,26.47,26.43,26.47,42100.0,19.0588,19.0876,19.0588,19.0876,42100.0
2014-11-17 14:35:00,26.47,26.49,26.47,26.49,17900.0,19.0876,19.102,19.0876,19.102,17900.0
2014-11-17 14:40:00,26.49,26.5,26.48,26.49,45100.0,19.102,19.1093,19.0948,19.102,45100.0
2014-11-17 14:45:00,26.5,26.5,26.48,26.49,47400.0,19.1093,19.1093,19.0948,19.102,47400.0
2014-11-17 14:50:00,26.49,26.52,26.49,26.52,247600.0,19.102,19.1237,19.102,19.1237,247600.0
2014-11-17 14:55:00,26.51,26.53,26.51,26.53,78800.0,19.1165,19.1309,19.1165,19.1309,78800.0
2014-11-17 15:00:00,26.53,26.53,26.51,26.51,22300.0,19.1309,19.1309,19.1165,19.1165,22300.0
2014-11-17 15:05:00,26.51,26.54,26.5,26.54,51000.0,19.1165,19.1381,19.1093,19.1381,51000.0
2014-11-17 15:10:00,26.53,26.55,26.52,26.52,28100.0,19.1309,19.1453,19.1237,19.1237,28100.0
2014-11-17 15:15:00,26.52,26.55,26.5,26.55,88900.0,19.1237,19.1453,19.1093,19.1453,88900.0
2014-11-17 15:20:00,26.54,26.55,26.52,26.52,59200.0,19.1381,19.1453,19.1237,19.1237,59200.0
2014-11-17 15:25:00,26.53,26.54,26.52,26.53,47800.0,19.1309,19.1381,19.1237,19.1309,47800.0
2014-11-17 15:30:00,26.54,26.54,26.53,26.53,15600.0,19.1381,19.1381,19.1309,19.1309,15600.0
2014-11-17 15:35:00,26.53,26.53,26.52,26.52,31000.0,19.1309,19.1309,19.1237,19.1237,31000.0
2014-11-17 15:40:00,26.52,26.52,26.48,26.49,235200.0,19.1237,19.1237,19.0948,19.102,235200.0
2014-11-17 15:45:00,26.5,26.51,26.49,26.49,167800.0,19.1093,19.1165,19.102,19.102,167800.0
2014-11-17 15:50:00,26.49,26.49,26.46,26.48,141900.0,19.102,19.102,19.0804,19.0948,141900.0
2014-11-17 15:55:00,26.47,26.48,26.46,26.47,86000.0,19.0876,19.0948,19.0804,19.0876,86000.0
2014-11-18 09:30:00,26.5,26.52,26.44,26.52,74700.0,19.1093,19.1237,19.066,19.1237,74700.0
2014-11-18 09:35:00,26.53,26.58,26.53,26.55,40900.0,19.1309,19.1669,19.1309,19.1453,40900.0
2014-11-18 09:40:00,26.56,26.56,26.5,26.55,27100.0,19.1525,19.1525,19.1093,19.1453,27100.0
2014-11-18 09:45:00,26.54,26.55,26.5,26.5,36600.0,19.1381,19.1453,19.1093,19.1093,36600.0
2014-11-18 09:50:00,26.51,26.62,26.51,26.62,130900.0,19.1165,19.1958,19.1165,19.1958,130900.0
2014-11-18 09:55:00,26.61,26.71,26.61,26.7,161500.0,19.1886,19.2607,19.1886,19.2535,161500.0
2014-11-18 10:00:00,26.7,26.7,26.65,26.66,103700.0,19.2535,19.2535,19.2174,19.2246,103700.0
2014-11-18 10:05:00,26.66,26.67,26.65,26.67,27500.0,19.2246,19.2318,19.2174,19.2318,27500.0
2014-11-18 10:10:00,26.66,26.67,26.59,26.59,80300.0,19.2246,19.2318,19.1742,19.1742,80300.0
2014-11-18 10:15:00,26.58,26.6,26.53,26.59,53000.0,19.1669,19.1814,19.1309,19.1742,53000.0
2014-11-18 10:20:00,26.57,26.59,26.53,26.53,46700.0,19.1597,19.1742,19.1309,19.1309,46700.0
2014-11-18 10:25:00,26.54,26.56,26.53,26.56,31600.0,19.1381,19.1525,19.1309,19.1525,31600.0
2014-11-18 10:30:00,26.56,26.58,26.54,26.55,19400.0,19.1525,19.1669,19.1381,19.1453,19400.0
2014-11-18 10:35:00,26.54,26.55,26.52,26.55,25000.0,19.1381,19.1453,19.1237,19.1453,25000.0
2014-11-18 10:40:00,26.55,26.55,26.52,26.53,24300.0,19.1453,19.1453,19.1237,19.1309,24300.0
2014-11-18 10:45:00,26.52,26.54,26.51,26.54,46100.0,19.1237,19.1381,19.1165,19.1381,46100.0
2014-11-18 10:50:00,26.53,26.58,26.53,26.58,31200.0,19.1309,19.1669,19.1309,19.1669,31200.0
2014-11-18 10:55:00,26.58,26.61,26.58,26.59,32900.0,19.1669,19.1886,19.1669,19.1742,32900.0
2014-11-18 11:00:00,26.59,26.6,26.57,26.57,30900.0,19.1742,19.1814,19.1597,19.1597,30900.0
2014-11-18 11:05:00,26.57,26.59,26.57,26.59,23200.0,19.1597,19.1742,19.1597,19.1742,23200.0
2014-11-18 11:10:00,26.59,26.6,26.58,26.58,41400.0,19.1742,19.1814,19.1669,19.1669,41400.0
2014-11-18 11:15:00,26.59,26.63,26.58,26.63,69500.0,19.1742,19.203,19.1669,19.203,69500.0
2014-11-18 11:20:00,26.63,26.63,26.6,26.6,14700.0,19.203,19.203,19.1814,19.1814,14700.0
2014-11-18 11:25:00,26.61,26.64,26.61,26.63,44800.0,19.1886,19.2102,19.1886,19.203,44800.0
2014-11-18 11:30:00,26.63,26.65,26.62,26.65,26400.0,19.203,19.2174,19.1958,19.2174,26400.0
2014-11-18 11:35:00,26.65,26.72,26.65,26.72,54500.0,19.2174,19.2679,19.2174,19.2679,54500.0
2014-11-18 11:40:00,26.72,26.73,26.7,26.7,27300.0,19.2679,19.2751,19.2535,19.2535,27300.0
2014-11-18 11:45:00,26.7,26.71,26.68,26.71,27900.0,19.2535,19.2607,19.2391,19.2607,27900.0
2014-11-18 11:50:00,26.71,26.72,26.7,26.72,13600.0,19.2607,19.2679,19.2535,19.2679,13600.0
2014-11-18 11:55:00,26.72,26.73,26.71,26.73,14200.0,19.2679,19.2751,19.2607,19.2751,14200.0
2014-11-18 12:00:00,26.73,26.74,26.7,26.7,14900.0,19.2751,19.2823,19.2535,19.2535,14900.0
2014-11-18 12:05:00,26.7,26.72,26.69,26.72,37100.0,19.2535,19.2679,19.2463,19.2679,37100.0
2014-11-18 12:10:00,26.72,26.73,26.72,26.72,23200.0,19.2679,19.2751,19.2679,19.2679,23200.0
2014-11-18 12:15:00,26.72,26.72,26.72,26.72,4100.0,19.2679,19.2679,19.2679,19.2679,4100.0
2014-11-18 12:20:00,26.72,26.72,26.67,26.67,10300.0,19.2679,19.2679,19.2318,19.2318,10300.0
2014-11-18 12:25:00,26.67,26.7,26.67,26.7,34400.0,19.2318,19.2535,19.2318,19.2535,34400.0
2014-11-18 12:30:00,26.7,26.7,26.69,26.69,23500.0,19.2535,19.2535,19.2463,19.2463,23500.0
2014-11-18 12:35:00,26.69,26.69,26.69,26.69,600.0,19.2463,19.2463,19.2463,19.2463,600.0
2014-11-18 12:40:00,26.69,26.72,26.69,26.72,17000.0,19.2463,19.2679,19.2463,19.2679,17000.0
2014-11-18 12:45:00,26.71,26.71,26.66,26.66,7000.0,19.2607,19.2607,19.2246,19.2246,7000.0
2014-11-18 12:50:00,26.66,26.67,26.66,26.67,7700.0,19.2246,19.2318,19.2246,19.2318,7700.0
2014-11-18 12:55:00,26.67,26.69,26.67,26.68,8400.0,19.2318,19.2463,19.2318,19.2391,8400.0
2014-11-18 13:00:00,26.68,26.68,26.68,26.68,5100.0,19.2391,19.2391,19.2391,19.2391,5100.0
2014-11-18 13:05:00,26.68,26.69,26.68,26.68,4300.0,19.2391,19.2463,19.2391,19.2391,4300.0
2014-11-18 13:10:00,26.68,26.68,26.66,26.66,10400.0,19.2391,19.2391,19.2246,19.2246,10400.0
2014-11-18 13:15:00,26.66,26.66,26.66,26.66,600.0,19.2246,19.2246,19.2246,19.2246,600.0
2014-11-18 13:20:00,26.66,26.67,26.66,26.67,5700.0,19.2246,19.2318,19.2246,19.2318,5700.0
2014-11-18 13:25:00,26.66,26.66,26.66,26.66,1400.0,19.2246,19.2246,19.2246,19.2246,1400.0
2014-11-18 13:30:00,26.66,26.67,26.65,26.67,18000.0,19.2246,19.2318,19.2174,19.2318,18000.0
2014-11-18 13:35:00,26.67,26.67,26.63,26.65,27700.0,19.2318,19.2318,19.203,19.2174,27700.0
2014-11-18 13:40:00,26.64,26.64,26.62,26.62,15400.0,19.2102,19.2102,19.1958,19.1958,15400.0
2014-11-18 13:45:00,26.62,26.63,26.62,26.63,2600.0,19.1958,19.203,19.1958,19.203,2600.0
2014-11-18 13:50:00,26.63,26.67,26.63,26.66,24900.0,19.203,19.2318,19.203,19.2246,24900.0
2014-11-18 13:55:00,26.67,26.68,26.67,26.67,6300.0,19.2318,19.2391,19.2318,19.2318,6300.0
2014-11-18 14:00:00,26.67,26.71,26.67,26.7,13400.0,19.2318,19.2607,19.2318,19.2535,13400.0
2014-11-18 14:05:00,26.7,26.71,26.69,26.69,10700.0,19.2535,19.2607,19.2463,19.2463,10700.0
2014-11-18 14:10:00,26.69,26.7,26.68,26.68,7600.0,19.2463,19.2535,19.2391,19.2391,7600.0
2014-11-18 14:15:00,26.68,26.68,26.67,26.67,10400.0,19.2391,19.2391,19.2318,19.2318,10400.0
2014-11-18 14:20:00,26.67,26.68,26.67,26.67,3700.0,19.2318,19.2391,19.2318,19.2318,3700.0
2014-11-18 14:25:00,26.67,26.68,26.67,26.67,2300.0,19.2318,19.2391,19.2318,19.2318,2300.0
2014-11-18 14:30:00,26.67,26.68,26.67,26.67,7000.0,19.2318,19.2391,19.2318,19.2318,7000.0
2014-11-18 14:35:00,26.67,26.67,26.67,26.67,6400.0,19.2318,19.2318,19.2318,19.2318,6400.0
2014-11-18 14:40:00,26.67,26.69,26.66,26.69,34500.0,19.2318,19.2463,19.2246,19.2463,34500.0
2014-11-18 14:45:00,26.69,26.69,26.67,26.68,22600.0,19.2463,19.2463,19.2318,19.2391,22600.0
2014-11-18 14:50:00,26.68,26.68,26.66,26.68,35500.0,19.2391,19.2391,19.2246,19.2391,35500.0
2014-11-18 14:55:00,26.67,26.68,26.67,26.67,23200.0,19.2318,19.2391,19.2318,19.2318,23200.0
2014-11-18 15:00:00,26.68,26.69,26.67,26.69,32400.0,19.2391,19.2463,19.2318,19.2463,32400.0
2014-11-18 15:05:00,26.69,26.7,26.69,26.69,18300.0,19.2463,19.2535,19.2463,19.2463,18300.0
2014-11-18 15:10:00,26.69,26.74,26.69,26.73,35900.0,19.2463,19.2823,19.2463,19.2751,35900.0
2014-11-18 15:15:00,26.72,26.72,26.69,26.69,42600.0,19.2679,19.2679,19.2463,19.2463,42600.0
2014-11-18 15:20:00,26.7,26.7,26.68,26.68,25700.0,19.2535,19.2535,19.2391,19.2391,25700.0
2014-11-18 15:25:00,26.69,26.69,26.67,26.67,20700.0,19.2463,19.2463,19.2318,19.2318,20700.0
2014-11-18 15:30:00,26.67,26.69,26.66,26.66,90800.0,19.2318,19.2463,19.2246,19.2246,90800.0
2014-11-18 15:35:00,26.66,26.67,26.64,26.67,46200.0,19.2246,19.2318,19.2102,19.2318,46200.0
2014-11-18 15:40:00,26.67,26.67,26.67,26.67,19800.0,19.2318,19.2318,19.2318,19.2318,19800.0
2014-11-18 15:45:00,26.67,26.67,26.64,26.65,45600.0,19.2318,19.2318,19.2102,19.2174,45600.0
2014-11-18 15:50:00,26.65,26.65,26.6,26.61,125900.0,19.2174,19.2174,19.1814,19.1886,125900.0
2014-11-18 15:55:00,26.61,26.61,26.58,26.6,134400.0,19.1886,19.1886,19.1669,19.1814,134400.0
2014-11-19 09:30:00,26.58,26.58,26.42,26.43,58100.0,19.1669,19.1669,19.0516,19.0588,58100.0
2014-11-19 09:35:00,26.43,26.46,26.41,26.43,53800.0,19.0588,19.0804,19.0444,19.0588,53800.0
2014-11-19 09:40:00,26.43,26.45,26.42,26.43,26800.0,19.0588,19.0732,19.0516,19.0588,26800.0
2014-11-19 09:45:00,26.43,26.48,26.42,26.46,22000.0,19.0588,19.0948,19.0516,19.0804,22000.0
2014-11-19 09:50:00,26.45,26.48,26.45,26.48,15300.0,19.0732,19.0948,19.0732,19.0948,15300.0
2014-11-19 09:55:00,26.48,26.48,26.42,26.42,23800.0,19.0948,19.0948,19.0516,19.0516,23800.0
2014-11-19 10:00:00,26.42,26.44,26.41,26.44,77900.0,19.0516,19.066,19.0444,19.066,77900.0
2014-11-19 10:05:00,26.45,26.45,26.41,26.43,25400.0,19.0732,19.0732,19.0444,19.0588,25400.0
2014-11-19 10:10:00,26.43,26.43,26.42,26.43,12700.0,19.0588,19.0588,19.0516,19.0588,12700.0
2014-11-19 10:15:00,26.42,26.43,26.42,26.43,13900.0,19.0516,19.0588,19.0516,19.0588,13900.0
2014-11-19 10:20:00,26.43,26.43,26.41,26.42,12500.0,19.0588,19.0588,19.0444,19.0516,12500.0
2014-11-19 10:25:00,26.42,26.42,26.39,26.4,22800.0,19.0516,19.0516,19.0299,19.0372,22800.0
2014-11-19 10:30:00,26.4,26.42,26.39,26.39,14300.0,19.0372,19.0516,19.0299,19.0299,14300.0
2014-11-19 10:35:00,26.39,26.39,26.3,26.3,29000.0,19.0299,19.0299,18.965,18.965,29000.0
2014-11-19 10:40:00,26.31,26.35,26.3,26.33,39000.0,18.9723,19.0011,18.965,18.9867,39000.0
2014-11-19 10:45:00,26.33,26.36,26.33,26.35,15900.0,18.9867,19.0083,18.9867,19.0011,15900.0
2014-11-19 10:50:00,26.35,26.41,26.35,26.41,27100.0,19.0011,19.0444,19.0011,19.0444,27100.0
2014-11-19 10:55:00,26.41,26.41,26.4,26.4,7200.0,19.0444,19.0444,19.0372,19.0372,7200.0
2014-11-19 11:00:00,26.39,26.4,26.38,26.4,14500.0,19.0299,19.0372,19.0227,19.0372,14500.0
2014-11-19 11:05:00,26.39,26.42,26.38,26.42,8300.0,19.0299,19.0516,19.0227,19.0516,8300.0
2014-11-19 11:10:00,26.43,26.43,26.42,26.42,3300.0,19.0588,19.0588,19.0516,19.0516,3300.0
2014-11-19 11:15:00,26.42,26.44,26.42,26.43,7400.0,19.0516,19.066,19.0516,19.0588,7400.0
2014-11-19 11:20:00,26.42,26.42,26.4,26.42,9000.0,19.0516,19.0516,19.0372,19.0516,9000.0
2014-11-19 11:25:00,26.42,26.42,26.4,26.4,6200.0,19.0516,19.0516,19.0372,19.0372,6200.0
2014-11-19 11:30:00,26.4,26.42,26.4,26.42,8900.0,19.0372,19.0516,19.0372,19.0516,8900.0
2014-11-19 11:35:00,26.42,26.42,26.41,26.41,3100.0,19.0516,19.0516,19.0444,19.0444,3100.0
2014-11-19 11:40:00,26.41,26.44,26.41,26.44,8100.0,19.0444,19.066,19.0444,19.066,8100.0
2014-11-19 11:45:00,26.45,26.45,26.44,26.44,8000.0,19.0732,19.0732,19.066,19.066,8000.0
2014-11-19 11:50:00,26.44,26.44,26.43,26.43,4600.0,19.066,19.066,19.0588,19.0588,4600.0
2014-11-19 11:55:00,26.43,26.44,26.43,26.44,10500.0,19.0588,19.066,19.0588,19.066,10500.0
2014-11-19 12:00:00,26.44,26.44,26.42,26.44,45000.0,19.066,19.066,19.0516,19.066,45000.0
2014-11-19 12:05:00,26.45,26.45,26.44,26.44,6800.0,19.0732,19.0732,19.066,19.066,6800.0
2014-11-19 12:10:00,26.43,26.44,26.43,26.44,7200.0,19.0588,19.066,19.0588,19.066,7200.0
2014-11-19 12:15:00,26.44,26.44,26.43,26.44,8900.0,19.066,19.066,19.0588,19.066,8900.0
2014-11-19 12:20:00,26.44,26.47,26.44,26.47,7400.0,19.066,19.0876,19.066,19.0876,7400.0
2014-11-19 12:25:00,26.47,26.48,26.47,26.47,10700.0,19.0876,19.0948,19.0876,19.0876,10700.0
2014-11-19 12:30:00,26.47,26.48,26.47,26.47,7500.0,19.0876,19.0948,19.0876,19.0876,7500.0
2014-11-19 12:35:00,26.47,26.48,26.46,26.46,8700.0,19.0876,19.0948,19.0804,19.0804,8700.0
2014-11-19 12:40:00,26.46,26.48,26.45,26.48,14000.0,19.0804,19.0948,19.0732,19.0948,14000.0
2014-11-19 12:45:00,26.49,26.49,26.48,26.49,1200.0,19.102,19.102,19.0948,19.102,1200.0
2014-11-19 12:50:00,26.49,26.49,26.49,26.49,800.0,19.102,19.102,19.102,19.102,800.0
2014-11-19 12:55:00,26.49,26.5,26.48,26.5,12900.0,19.102,19.1093,19.0948,19.1093,12900.0
2014-11-19 13:00:00,26.5,26.5,26.47,26.47,9200.0,19.1093,19.1093,19.0876,19.0876,9200.0
2014-11-19 13:05:00,26.47,26.49,26.47,26.49,9300.0,19.0876,19.102,19.0876,19.102,9300.0
2014-11-19 13:10:00,26.49,26.49,26.48,26.48,3300.0,19.102,19.102,19.0948,19.0948,3300.0
2014-11-19 13:15:00,26.48,26.49,26.47,26.49,57500.0,19.0948,19.102,19.0876,19.102,57500.0
2014-11-19 13:20:00,26.49,26.49,26.49,26.49,6400.0,19.102,19.102,19.102,19.102,6400.0
2014-11-19 13:25:00,26.49,26.5,26.49,26.5,6800.0,19.102,19.1093,19.102,19.1093,6800.0
2014-11-19 13:30:00,26.5,26.5,26.5,26.5,3000.0,19.1093,19.1093,19.1093,19.1093,3000.0
2014-11-19 13:35:00,26.5,26.5,26.5,26.5,2000.0,19.1093,19.1093,19.1093,19.1093,2000.0
2014-11-19 13:40:00,26.5,26.51,26.5,26.51,9800.0,19.1093,19.1165,19.1093,19.1165,9800.0
2014-11-19 13:45:00,26.5,26.53,26.5,26.52,48000.0,19.1093,19.1309,19.1093,19.1237,48000.0
2014-11-19 13:50:00,26.52,26.53,26.51,26.53,9500.0,19.1237,19.1309,19.1165,19.1309,9500.0
2014-11-19 13:55:00,26.53,26.54,26.53,26.53,17300.0,19.1309,19.1381,19.1309,19.1309,17300.0
2014-11-19 14:00:00,26.54,26.61,26.52,26.6,83700.0,19.1381,19.1886,19.1237,19.1814,83700.0
2014-11-19 14:05:00,26.6,26.6,26.55,26.55,39900.0,19.1814,19.1814,19.1453,19.1453,39900.0
2014-11-19 14:10:00,26.56,26.56,26.53,26.53,8200.0,19.1525,19.1525,19.1309,19.1309,8200.0
2014-11-19 14:15:00,26.52,26.52,26.52,26.52,7400.0,19.1237,19.1237,19.1237,19.1237,7400.0
2014-11-19 14:20:00,26.52,26.52,26.45,26.47,16800.0,19.1237,19.1237,19.0732,19.0876,16800.0
2014-11-19 14:25:00,26.47,26.5,26.46,26.49,21400.0,19.0876,19.1093,19.0804,19.102,21400.0
2014-11-19 14:30:00,26.5,26.54,26.5,26.52,44900.0,19.1093,19.1381,19.1093,19.1237,44900.0
2014-11-19 14:35:00,26.51,26.51,26.46,26.5,67200.0,19.1165,19.1165,19.0804,19.1093,67200.0
2014-11-19 14:40:00,26.5,26.51,26.47,26.49,63300.0,19.1093,19.1165,19.0876,19.102,63300.0
2014-11-19 14:45:00,26.49,26.52,26.47,26.52,28100.0,19.102,19.1237,19.0876,19.1237,28100.0
2014-11-19 14:50:00,26.51,26.53,26.48,26.53,35700.0,19.1165,19.1309,19.0948,19.1309,35700.0
2014-11-19 14:55:00,26.52,26.55,26.52,26.55,8200.0,19.1237,19.1453,19.1237,19.1453,8200.0
2014-11-19 15:00:00,26.55,26.55,26.52,26.52,2200.0,19.1453,19.1453,19.1237,19.1237,2200.0
2014-11-19 15:05:00,26.52,26.53,26.51,26.51,6000.0,19.1237,19.1309,19.1165,19.1165,6000.0
2014-11-19 15:10:00,26.52,26.56,26.52,26.52,21900.0,19.1237,19.1525,19.1237,19.1237,21900.0
2014-11-19 15:15:00,26.53,26.58,26.52,26.57,28100.0,19.1309,19.1669,19.1237,19.1597,28100.0
2014-11-19 15:20:00,26.58,26.6,26.57,26.59,32200.0,19.1669,19.1814,19.1597,19.1742,32200.0
2014-11-19 15:25:00,26.58,26.58,26.58,26.58,15800.0,19.1669,19.1669,19.1669,19.1669,15800.0
2014-11-19 15:30:00,26.58,26.59,26.58,26.59,12700.0,19.1669,19.1742,19.1669,19.1742,12700.0
2014-11-19 15:35:00,26.59,26.59,26.57,26.58,26100.0,19.1742,19.1742,19.1597,19.1669,26100.0
2014-11-19 15:40:00,26.58,26.58,26.57,26.58,22900.0,19.1669,19.1669,19.1597,19.1669,22900.0
2014-11-19 15:45:00,26.58,26.61,26.58,26.59,28700.0,19.1669,19.1886,19.1669,19.1742,28700.0
2014-11-19 15:50:00,26.59,26.61,26.59,26.61,43000.0,19.1742,19.1886,19.1742,19.1886,43000.0
2014-11-19 15:55:00,26.61,26.61,26.58,26.59,60100.0,19.1886,19.1886,19.1669,19.1742,60100.0
2014-11-20 09:30:00,26.48,26.5,26.35,26.4,106000.0,19.0948,19.1093,19.0011,19.0372,106000.0
2014-11-20 09:35:00,26.4,26.47,26.39,26.46,141300.0,19.0372,19.0876,19.0299,19.0804,141300.0
2014-11-20 09:40:00,26.46,26.57,26.46,26.56,58900.0,19.0804,19.1597,19.0804,19.1525,58900.0
2014-11-20 09:45:00,26.57,26.6,26.55,26.6,19300.0,19.1597,19.1814,19.1453,19.1814,19300.0
2014-11-20 09:50:00,26.6,26.67,26.59,26.67,36800.0,19.1814,19.2318,19.1742,19.2318,36800.0
2014-11-20 09:55:00,26.67,26.69,26.65,26.69,54000.0,19.2318,19.2463,19.2174,19.2463,54000.0
2014-11-20 10:00:00,26.69,26.72,26.69,26.71,84900.0,19.2463,19.2679,19.2463,19.2607,84900.0
2014-11-20 10:05:00,26.71,26.71,26.7,26.7,8000.0,19.2607,19.2607,19.2535,19.2535,8000.0
2014-11-20 10:10:00,26.7,26.73,26.7,26.73,19300.0,19.2535,19.2751,19.2535,19.2751,19300.0
2014-11-20 10:15:00,26.73,26.74,26.7,26.7,38400.0,19.2751,19.2823,19.2535,19.2535,38400.0
2014-11-20 10:20:00,26.7,26.75,26.7,26.74,34500.0,19.2535,19.2895,19.2535,19.2823,34500.0
2014-11-20 10:25:00,26.74,26.75,26.73,26.74,31800.0,19.2823,19.2895,19.2751,19.2823,31800.0
2014-11-20 10:30:00,26.74,26.74,26.73,26.74,11900.0,19.2823,19.2823,19.2751,19.2823,11900.0
2014-11-20 10:35:00,26.74,26.78,26.74,26.76,112500.0,19.2823,19.3112,19.2823,19.2967,112500.0
2014-11-20 10:40:00,26.75,26.75,26.71,26.73,22500.0,19.2895,19.2895,19.2607,19.2751,22500.0
2014-11-20 10:45:00,26.73,26.73,26.69,26.69,26900.0,19.2751,19.2751,19.2463,19.2463,26900.0
2014-11-20 10:50:00,26.7,26.7,26.7,26.7,55300.0,19.2535,19.2535,19.2535,19.2535,55300.0
2014-11-20 10:55:00,26.7,26.7,26.69,26.69,10400.0,19.2535,19.2535,19.2463,19.2463,10400.0
2014-11-20 11:00:00,26.69,26.74,26.69,26.74,67400.0,19.2463,19.2823,19.2463,19.2823,67400.0
2014-11-20 11:05:00,26.73,26.74,26.72,26.72,25600.0,19.2751,19.2823,19.2679,19.2679,25600.0
2014-11-20 11:10:00,26.73,26.73,26.72,26.73,21300.0,19.2751,19.2751,19.2679,19.2751,21300.0
2014-11-20 11:15:00,26.73,26.74,26.72,26.74,47600.0,19.2751,19.2823,19.2679,19.2823,47600.0
2014-11-20 11:20:00,26.74,26.77,26.74,26.76,62400.0,19.2823,19.304,19.2823,19.2967,62400.0
2014-11-20 11:25:00,26.77,26.77,26.75,26.75,12600.0,19.304,19.304,19.2895,19.2895,12600.0
2014-11-20 11:30:00,26.75,26.75,26.73,26.74,22500.0,19.2895,19.2895,19.2751,19.2823,22500.0
2014-11-20 11:35:00,26.74,26.76,26.74,26.76,46500.0,19.2823,19.2967,19.2823,19.2967,46500.0
2014-11-20 11:40:00,26.75,26.76,26.74,26.74,26100.0,19.2895,19.2967,19.2823,19.2823,26100.0
2014-11-20 11:45:00,26.74,26.74,26.72,26.72,14100.0,19.2823,19.2823,19.2679,19.2679,14100.0
2014-11-20 11:50:00,26.72,26.72,26.71,26.71,12400.0,19.2679,19.2679,19.2607,19.2607,12400.0
2014-11-20 11:55:00,26.71,26.71,26.68,26.68,10500.0,19.2607,19.2607,19.2391,19.2391,10500.0
2014-11-20 12:00:00,26.68,26.7,26.67,26.7,33500.0,19.2391,19.2535,19.2318,19.2535,33500.0
2014-11-20 12:05:00,26.7,26.7,26.7,26.7,6800.0,19.2535,19.2535,19.2535,19.2535,6800.0
2014-11-20 12:10:00,26.7,26.74,26.7,26.74,26900.0,19.2535,19.2823,19.2535,19.2823,26900.0
2014-11-20 12:15:00,26.74,26.75,26.74,26.75,11600.0,19.2823,19.2895,19.2823,19.2895,11600.0
2014-11-20 12:20:00,26.75,26.75,26.72,26.72,31300.0,19.2895,19.2895,19.2679,19.2679,31300.0
2014-11-20 12:25:00,26.72,26.74,26.72,26.74,30500.0,19.2679,19.2823,19.2679,19.2823,30500.0
2014-11-20 12:30:00,26.74,26.75,26.74,26.75,18100.0,19.2823,19.2895,19.2823,19.2895,18100.0
2014-11-20 12:35:00,26.75,26.77,26.75,26.77,11700.0,19.2895,19.304,19.2895,19.304,11700.0
2014-11-20 12:40:00,26.77,26.77,26.73,26.73,20300.0,19.304,19.304,19.2751,19.2751,20300.0
2014-11-20 12:45:00,26.74,26.76,26.74,26.75,17700.0,19.2823,19.2967,19.2823,19.2895,17700.0
2014-11-20 12:50:00,26.75,26.75,26.74,26.74,5500.0,19.2895,19.2895,19.2823,19.2823,5500.0
2014-11-20 12:55:00,26.74,26.75,26.74,26.75,27300.0,19.2823,19.2895,19.2823,19.2895,27300.0
2014-11-20 13:00:00,26.75,26.77,26.75,26.77,17300.0,19.2895,19.304,19.2895,19.304,17300.0
2014-11-20 13:05:00,26.78,26.78,26.77,26.77,4200.0,19.3112,19.3112,19.304,19.304,4200.0
2014-11-20 13:10:00,26.78,26.78,26.77,26.78,15200.0,19.3112,19.3112,19.304,19.3112,15200.0
2014-11-20 13:15:00,26.79,26.79,26.75,26.77,106300.0,19.3184,19.3184,19.2895,19.304,106300.0
2014-11-20 13:20:00,26.77,26.78,26.77,26.78,4500.0,19.304,19.3112,19.304,19.3112,4500.0
2014-11-20 13:25:00,26.78,26.78,26.78,26.78,3800.0,19.3112,19.3112,19.3112,19.3112,3800.0
2014-11-20 13:30:00,26.79,26.79,26.78,26.78,4200.0,19.3184,19.3184,19.3112,19.3112,4200.0
2014-11-20 13:35:00,26.78,26.79,26.78,26.79,3900.0,19.3112,19.3184,19.3112,19.3184,3900.0
2014-11-20 13:40:00,26.78,26.79,26.78,26.78,4800.0,19.3112,19.3184,19.3112,19.3112,4800.0
2014-11-20 13:45:00,26.78,26.78,26.77,26.78,10100.0,19.3112,19.3112,19.304,19.3112,10100.0
2014-11-20 13:50:00,26.78,26.79,26.78,26.79,12600.0,19.3112,19.3184,19.3112,19.3184,12600.0
2014-11-20 13:55:00,26.78,26.79,26.78,26.79,3800.0,19.3112,19.3184,19.3112,19.3184,3800.0
2014-11-20 14:00:00,26.79,26.8,26.79,26.8,27200.0,19.3184,19.3256,19.3184,19.3256,27200.0
2014-11-20 14:05:00,26.8,26.8,26.79,26.79,34500.0,19.3256,19.3256,19.3184,19.3184,34500.0
2014-11-20 14:10:00,26.8,26.81,26.79,26.81,24000.0,19.3256,19.3328,19.3184,19.3328,24000.0
2014-11-20 14:15:00,26.81,26.83,26.81,26.83,17500.0,19.3328,19.3472,19.3328,19.3472,17500.0
2014-11-20 14:20:00,26.83,26.83,26.78,26.78,45600.0,19.3472,19.3472,19.3112,19.3112,45600.0
2014-11-20 14:25:00,26.78,26.78,26.75,26.76,18200.0,19.3112,19.3112,19.2895,19.2967,18200.0
2014-11-20 14:30:00,26.76,26.79,26.76,26.79,12300.0,19.2967,19.3184,19.2967,19.3184,12300.0
2014-11-20 14:35:00,26.8,26.8,26.8,26.8,8100.0,19.3256,19.3256,19.3256,19.3256,8100.0
2014-11-20 14:40:00,26.8,26.8,26.8,26.8,2300.0,19.3256,19.3256,19.3256,19.3256,2300.0
2014-11-20 14:45:00,26.8,26.82,26.79,26.81,16400.0,19.3256,19.34,19.3184,19.3328,16400.0
2014-11-20 14:50:00,26.82,26.82,26.82,26.82,3600.0,19.34,19.34,19.34,19.34,3600.0
2014-11-20 14:55:00,26.82,26.83,26.82,26.82,10900.0,19.34,19.3472,19.34,19.34,10900.0
2014-11-20 15:00:00,26.82,26.82,26.8,26.81,42400.0,19.34,19.34,19.3256,19.3328,42400.0
2014-11-20 15:05:00,26.81,26.81,26.8,26.81,15500.0,19.3328,19.3328,19.3256,19.3328,15500.0
2014-11-20 15:10:00,26.81,26.83,26.8,26.81,35600.0,19.3328,19.3472,19.3256,19.3328,35600.0
2014-11-20 15:15:00,26.81,26.82,26.8,26.81,17000.0,19.3328,19.34,19.3256,19.3328,17000.0
2014-11-20 15:20:00,26.81,26.81,26.79,26.81,28700.0,19.3328,19.3328,19.3184,19.3328,28700.0
2014-11-20 15:25:00,26.81,26.82,26.81,26.81,14500.0,19.3328,19.34,19.3328,19.3328,14500.0
2014-11-20 15:30:00,26.81,26.83,26.81,26.83,52600.0,19.3328,19.3472,19.3328,19.3472,52600.0
2014-11-20 15:35:00,26.83,26.83,26.82,26.82,16700.0,19.3472,19.3472,19.34,19.34,16700.0
2014-11-20 15:40:00,26.83,26.83,26.82,26.83,13700.0,19.3472,19.3472,19.34,19.3472,13700.0
2014-11-20 15:45:00,26.83,26.83,26.82,26.83,71500.0,19.3472,19.3472,19.34,19.3472,71500.0
2014-11-20 15:50:00,26.83,26.83,26.81,26.81,51500.0,19.3472,19.3472,19.3328,19.3328,51500.0
2014-11-20 15:55:00,26.81,26.82,26.8,26.82,81400.0,19.3328,19.34,19.3256,19.34,81400.0
2014-11-21 09:30:00,26.95,27.03,26.95,27.03,299700.0,19.4338,19.4914,19.4338,19.4914,299700.0
2014-11-21 09:35:00,27.02,27.05,26.99,27.03,91400.0,19.4842,19.5059,19.4626,19.4914,91400.0
2014-11-21 09:40:00,27.03,27.03,26.99,26.99,58600.0,19.4914,19.4914,19.4626,19.4626,58600.0
2014-11-21 09:45:00,26.98,26.99,26.94,26.99,43100.0,19.4554,19.4626,19.4265,19.4626,43100.0
2014-11-21 09:50:00,27.0,27.01,26.98,26.99,47700.0,19.4698,19.477,19.4554,19.4626,47700.0
2014-11-21 09:55:00,27.0,27.0,26.97,26.97,28800.0,19.4698,19.4698,19.4482,19.4482,28800.0
2014-11-21 10:00:00,26.97,26.97,26.93,26.93,15200.0,19.4482,19.4482,19.4193,19.4193,15200.0
2014-11-21 10:05:00,26.93,26.93,26.87,26.9,65400.0,19.4193,19.4193,19.3761,19.3977,65400.0
2014-11-21 10:10:00,26.89,26.9,26.87,26.9,18800.0,19.3905,19.3977,19.3761,19.3977,18800.0
2014-11-21 10:15:00,26.9,26.9,26.87,26.89,20000.0,19.3977,19.3977,19.3761,19.3905,20000.0
2014-11-21 10:20:00,26.9,26.91,26.9,26.91,13700.0,19.3977,19.4049,19.3977,19.4049,13700.0
2014-11-21 10:25:00,26.91,26.92,26.91,26.92,43800.0,19.4049,19.4121,19.4049,19.4121,43800.0
2014-11-21 10:30:00,26.92,26.93,26.91,26.92,28600.0,19.4121,19.4193,19.4049,19.4121,28600.0
2014-11-21 10:35:00,26.93,26.95,26.92,26.94,13800.0,19.4193,19.4338,19.4121,19.4265,13800.0
2014-11-21 10:40:00,26.94,26.98,26.94,26.98,30500.0,19.4265,19.4554,19.4265,19.4554,30500.0
2014-11-21 10:45:00,26.98,26.99,26.98,26.99,11900.0,19.4554,19.4626,19.4554,19.4626,11900.0
2014-11-21 10:50:00,26.99,27.0,26.99,27.0,27100.0,19.4626,19.4698,19.4626,19.4698,27100.0
2014-11-21 10:55:00,26.99,26.99,26.94,26.95,25500.0,19.4626,19.4626,19.4265,19.4338,25500.0
2014-11-21 11:00:00,26.96,26.97,26.91,26.91,35800.0,19.441,19.4482,19.4049,19.4049,35800.0
2014-11-21 11:05:00,26.91,26.93,26.9,26.93,32300.0,19.4049,19.4193,19.3977,19.4193,32300.0
2014-11-21 11:10:00,26.92,26.94,26.92,26.93,17800.0,19.4121,19.4265,19.4121,19.4193,17800.0
2014-11-21 11:15:00,26.93,26.95,26.93,26.94,17600.0,19.4193,19.4338,19.4193,19.4265,17600.0
2014-11-21 11:20:00,26.94,26.94,26.92,26.93,7500.0,19.4265,19.4265,19.4121,19.4193,7500.0
2014-11-21 11:25:00,26.94,26.95,26.94,26.94,18300.0,19.4265,19.4338,19.4265,19.4265,18300.0
2014-11-21 11:30:00,26.94,26.94,26.89,26.89,34800.0,19.4265,19.4265,19.3905,19.3905,34800.0
2014-11-21 11:35:00,26.89,26.89,26.84,26.84,21100.0,19.3905,19.3905,19.3544,19.3544,21100.0
2014-11-21 11:40:00,26.84,26.84,26.8,26.82,72400.0,19.3544,19.3544,19.3256,19.34,72400.0
2014-11-21 11:45:00,26.83,26.88,26.83,26.87,25900.0,19.3472,19.3833,19.3472,19.3761,25900.0
2014-11-21 11:50:00,26.86,26.87,26.85,26.85,11200.0,19.3689,19.3761,19.3616,19.3616,11200.0
2014-11-21 11:55:00,26.86,26.88,26.86,26.88,16200.0,19.3689,19.3833,19.3689,19.3833,16200.0
2014-11-21 12:00:00,26.88,26.89,26.86,26.89,13100.0,19.3833,19.3905,19.3689,19.3905,13100.0
2014-11-21 12:05:00,26.89,26.91,26.88,26.88,33500.0,19.3905,19.4049,19.3833,19.3833,33500.0
2014-11-21 12:10:00,26.88,26.88,26.85,26.85,7400.0,19.3833,19.3833,19.3616,19.3616,7400.0
2014-11-21 12:15:00,26.84,26.84,26.82,26.83,26500.0,19.3544,19.3544,19.34,19.3472,26500.0
2014-11-21 12:20:00,26.82,26.83,26.82,26.83,6300.0,19.34,19.3472,19.34,19.3472,6300.0
2014-11-21 12:25:00,26.83,26.83,26.81,26.81,21400.0,19.3472,19.3472,19.3328,19.3328,21400.0
2014-11-21 12:30:00,26.82,26.85,26.82,26.83,20300.0,19.34,19.3616,19.34,19.3472,20300.0
2014-11-21 12:35:00,26.84,26.84,26.84,26.84,200.0,19.3544,19.3544,19.3544,19.3544,200.0
2014-11-21 12:40:00,26.84,26.87,26.83,26.85,26600.0,19.3544,19.3761,19.3472,19.3616,26600.0
2014-11-21 12:45:00,26.86,26.86,26.84,26.84,1900.0,19.3689,19.3689,19.3544,19.3544,1900.0
2014-11-21 12:50:00,26.84,26.84,26.83,26.83,6000.0,19.3544,19.3544,19.3472,19.3472,6000.0
2014-11-21 12:55:00,26.82,26.82,26.81,26.81,3700.0,19.34,19.34,19.3328,19.3328,3700.0
2014-11-21 13:00:00,26.82,26.82,26.8,26.81,15900.0,19.34,19.34,19.3256,19.3328,15900.0
2014-11-21 13:05:00,26.81,26.81,26.8,26.8,7400.0,19.3328,19.3328,19.3256,19.3256,7400.0
2014-11-21 13:10:00,26.81,26.81,26.8,26.8,25200.0,19.3328,19.3328,19.3256,19.3256,25200.0
2014-11-21 13:15:00,26.79,26.79,26.74,26.74,32100.0,19.3184,19.3184,19.2823,19.2823,32100.0
2014-11-21 13:20:00,26.74,26.75,26.74,26.75,3600.0,19.2823,19.2895,19.2823,19.2895,3600.0
2014-11-21 13:25:00,26.75,26.75,26.72,26.72,21300.0,19.2895,19.2895,19.2679,19.2679,21300.0
2014-11-21 13:30:00,26.71,26.71,26.69,26.71,8300.0,19.2607,19.2607,19.2463,19.2607,8300.0
2014-11-21 13:35:00,26.71,26.73,26.69,26.69,10700.0,19.2607,19.2751,19.2463,19.2463,10700.0
2014-11-21 13:40:00,26.69,26.69,26.68,26.69,32300.0,19.2463,19.2463,19.2391,19.2463,32300.0
2014-11-21 13:45:00,26.7,26.75,26.69,26.74,22300.0,19.2535,19.2895,19.2463,19.2823,22300.0
2014-11-21 13:50:00,26.74,26.79,26.74,26.78,14900.0,19.2823,19.3184,19.2823,19.3112,14900.0
2014-11-21 13:55:00,26.79,26.81,26.78,26.78,26700.0,19.3184,19.3328,19.3112,19.3112,26700.0
2014-11-21 14:00:00,26.77,26.82,26.77,26.78,16600.0,19.304,19.34,19.304,19.3112,16600.0
2014-11-21 14:05:00,26.77,26.79,26.77,26.77,8500.0,19.304,19.3184,19.304,19.304,8500.0
2014-11-21 14:10:00,26.77,26.78,26.77,26.77,3300.0,19.304,19.3112,19.304,19.304,3300.0
2014-11-21 14:15:00,26.77,26.78,26.77,26.78,7300.0,19.304,19.3112,19.304,19.3112,7300.0
2014-11-21 14:20:00,26.77,26.77,26.76,26.77,6200.0,19.304,19.304,19.2967,19.304,6200.0
2014-11-21 14:25:00,26.77,26.77,26.75,26.75,7100.0,19.304,19.304,19.2895,19.2895,7100.0
2014-11-21 14:30:00,26.75,26.76,26.74,26.76,14400.0,19.2895,19.2967,19.2823,19.2967,14400.0
2014-11-21 14:35:00,26.76,26.76,26.73,26.75,9100.0,19.2967,19.2967,19.2751,19.2895,9100.0
2014-11-21 14:40:00,26.75,26.8,26.75,26.8,11200.0,19.2895,19.3256,19.2895,19.3256,11200.0
2014-11-21 14:45:00,26.81,26.81,26.77,26.8,31600.0,19.3328,19.3328,19.304,19.3256,31600.0
2014-11-21 14:50:00,26.79,26.8,26.78,26.8,11100.0,19.3184,19.3256,19.3112,19.3256,11100.0
2014-11-21 14:55:00,26.8,26.8,26.78,26.78,3500.0,19.3256,19.3256,19.3112,19.3112,3500.0
2014-11-21 15:00:00,26.78,26.83,26.78,26.83,12800.0,19.3112,19.3472,19.3112,19.3472,12800.0
2014-11-21 15:05:00,26.83,26.83,26.8,26.8,5700.0,19.3472,19.3472,19.3256,19.3256,5700.0
2014-11-21 15:10:00,26.8,26.83,26.8,26.81,55900.0,19.3256,19.3472,19.3256,19.3328,55900.0
2014-11-21 15:15:00,26.81,26.81,26.81,26.81,10100.0,19.3328,19.3328,19.3328,19.3328,10100.0
2014-11-21 15:20:00,26.81,26.82,26.81,26.82,12100.0,19.3328,19.34,19.3328,19.34,12100.0
2014-11-21 15:25:00,26.82,26.83,26.81,26.83,12600.0,19.34,19.3472,19.3328,19.3472,12600.0
2014-11-21 15:30:00,26.83,26.84,26.82,26.84,45600.0,19.3472,19.3544,19.34,19.3544,45600.0
2014-11-21 15:35:00,26.84,26.86,26.83,26.83,36500.0,19.3544,19.3689,19.3472,19.3472,36500.0
2014-11-21 15:40:00,26.84,26.84,26.82,26.83,43900.0,19.3544,19.3544,19.34,19.3472,43900.0
2014-11-21 15:45:00,26.83,26.83,26.81,26.83,52300.0,19.3472,19.3472,19.3328,19.3472,52300.0
2014-11-21 15:50:00,26.84,26.86,26.83,26.84,74100.0,19.3544,19.3689,19.3472,19.3544,74100.0
2014-11-21 15:55:00,26.84,26.88,26.84,26.88,45600.0,19.3544,19.3833,19.3544,19.3833,45600.0
2014-11-24 09:30:00,26.88,27.0,26.88,27.0,83500.0,19.3833,19.4698,19.3833,19.4698,83500.0
2014-11-24 09:35:00,27.0,27.01,26.96,26.97,145500.0,19.4698,19.477,19.441,19.4482,145500.0
2014-11-24 09:40:00,26.96,26.99,26.94,26.97,37800.0,19.441,19.4626,19.4265,19.4482,37800.0
2014-11-24 09:45:00,26.97,26.97,26.93,26.94,14100.0,19.4482,19.4482,19.4193,19.4265,14100.0
2014-11-24 09:50:00,26.95,26.97,26.9,26.91,26400.0,19.4338,19.4482,19.3977,19.4049,26400.0
2014-11-24 09:55:00,26.92,26.95,26.92,26.94,19800.0,19.4121,19.4338,19.4121,19.4265,19800.0
2014-11-24 10:00:00,26.93,26.95,26.92,26.95,21200.0,19.4193,19.4338,19.4121,19.4338,21200.0
2014-11-24 10:05:00,26.95,26.97,26.94,26.95,49900.0,19.4338,19.4482,19.4265,19.4338,49900.0
2014-11-24 10:10:00,26.95,26.97,26.94,26.97,17200.0,19.4338,19.4482,19.4265,19.4482,17200.0
2014-11-24 10:15:00,26.97,27.0,26.97,27.0,88800.0,19.4482,19.4698,19.4482,19.4698,88800.0
2014-11-24 10:20:00,27.0,27.02,26.99,26.99,77000.0,19.4698,19.4842,19.4626,19.4626,77000.0
2014-11-24 10:25:00,27.0,27.02,27.0,27.02,25100.0,19.4698,19.4842,19.4698,19.4842,25100.0
2014-11-24 10:30:00,27.01,27.02,27.01,27.01,9800.0,19.477,19.4842,19.477,19.477,9800.0
2014-11-24 10:35:00,27.01,27.03,27.01,27.02,23900.0,19.477,19.4914,19.477,19.4842,23900.0
2014-11-24 10:40:00,27.03,27.04,27.02,27.03,17100.0,19.4914,19.4987,19.4842,19.4914,17100.0
2014-11-24 10:45:00,27.04,27.05,27.03,27.04,26300.0,19.4987,19.5059,19.4914,19.4987,26300.0
2014-11-24 10:50:00,27.03,27.1,27.03,27.1,76900.0,19.4914,19.5419,19.4914,19.5419,76900.0
2014-11-24 10:55:00,27.1,27.1,27.09,27.1,31300.0,19.5419,19.5419,19.5347,19.5419,31300.0
2014-11-24 11:00:00,27.09,27.09,27.09,27.09,5800.0,19.5347,19.5347,19.5347,19.5347,5800.0
2014-11-24 11:05:00,27.1,27.1,27.07,27.08,31200.0,19.5419,19.5419,19.5203,19.5275,31200.0
2014-11-24 11:10:00,27.08,27.09,27.07,27.09,51500.0,19.5275,19.5347,19.5203,19.5347,51500.0
2014-11-24 11:15:00,27.09,27.09,27.06,27.07,91700.0,19.5347,19.5347,19.5131,19.5203,91700.0
2014-11-24 11:20:00,27.07,27.07,27.06,27.06,31600.0,19.5203,19.5203,19.5131,19.5131,31600.0
2014-11-24 11:25:00,27.07,27.08,27.06,27.07,18800.0,19.5203,19.5275,19.5131,19.5203,18800.0
2014-11-24 11:30:00,27.07,27.07,27.06,27.07,19200.0,19.5203,19.5203,19.5131,19.5203,19200.0
2014-11-24 11:35:00,27.07,27.09,27.06,27.09,14000.0,19.5203,19.5347,19.5131,19.5347,14000.0
2014-11-24 11:40:00,27.08,27.09,27.08,27.09,7700.0,19.5275,19.5347,19.5275,19.5347,7700.0
2014-11-24 11:45:00,27.09,27.09,27.08,27.08,19500.0,19.5347,19.5347,19.5275,19.5275,19500.0
2014-11-24 11:50:00,27.08,27.11,27.08,27.11,11500.0,19.5275,19.5491,19.5275,19.5491,11500.0
2014-11-24 11:55:00,27.11,27.12,27.1,27.11,12200.0,19.5491,19.5563,19.5419,19.5491,12200.0
2014-11-24 12:00:00,27.1,27.1,27.1,27.1,28700.0,19.5419,19.5419,19.5419,19.5419,28700.0
2014-11-24 12:05:00,27.09,27.1,27.08,27.09,18400.0,19.5347,19.5419,19.5275,19.5347,18400.0
2014-11-24 12:10:00,27.08,27.09,27.08,27.09,12100.0,19.5275,19.5347,19.5275,19.5347,12100.0
2014-11-24 12:15:00,27.08,27.09,27.08,27.08,8300.0,19.5275,19.5347,19.5275,19.5275,8300.0
2014-11-24 12:20:00,27.08,27.09,27.07,27.09,26000.0,19.5275,19.5347,19.5203,19.5347,26000.0
2014-11-24 12:25:00,27.1,27.1,27.09,27.09,13300.0,19.5419,19.5419,19.5347,19.5347,13300.0
2014-11-24 12:30:00,27.09,27.09,27.07,27.07,16700.0,19.5347,19.5347,19.5203,19.5203,16700.0
2014-11-24 12:35:00,27.08,27.08,27.08,27.08,1200.0,19.5275,19.5275,19.5275,19.5275,1200.0
2014-11-24 12:40:00,27.08,27.08,27.07,27.08,7400.0,19.5275,19.5275,19.5203,19.5275,7400.0
2014-11-24 12:45:00,27.08,27.08,27.07,27.08,6600.0,19.5275,19.5275,19.5203,19.5275,6600.0
2014-11-24 12:50:00,27.08,27.08,27.07,27.08,7300.0,19.5275,19.5275,19.5203,19.5275,7300.0
2014-11-24 12:55:00,27.08,27.08,27.04,27.04,28100.0,19.5275,19.5275,19.4987,19.4987,28100.0
2014-11-24 13:00:00,27.04,27.05,27.02,27.05,15700.0,19.4987,19.5059,19.4842,19.5059,15700.0
2014-11-24 13:05:00,27.05,27.05,27.05,27.05,10700.0,19.5059,19.5059,19.5059,19.5059,10700.0
2014-11-24 13:10:00,27.05,27.06,27.05,27.06,3200.0,19.5059,19.5131,19.5059,19.5131,3200.0
2014-11-24 13:15:00,27.06,27.07,27.06,27.07,7200.0,19.5131,19.5203,19.5131,19.5203,7200.0
2014-11-24 13:20:00,27.07,27.08,27.07,27.07,12100.0,19.5203,19.5275,19.5203,19.5203,12100.0
2014-11-24 13:25:00,27.07,27.08,27.07,27.08,3600.0,19.5203,19.5275,19.5203,19.5275,3600.0
2014-11-24 13:30:00,27.08,27.08,27.07,27.07,5700.0,19.5275,19.5275,19.5203,19.5203,5700.0
2014-11-24 13:35:00,27.07,27.07,27.05,27.05,9000.0,19.5203,19.5203,19.5059,19.5059,9000.0
2014-11-24 13:40:00,27.05,27.06,27.01,27.01,20000.0,19.5059,19.5131,19.477,19.477,20000.0
2014-11-24 13:45:00,27.01,27.01,26.99,27.0,45400.0,19.477,19.477,19.4626,19.4698,45400.0
2014-11-24 13:50:00,27.0,27.03,27.0,27.03,31500.0,19.4698,19.4914,19.4698,19.4914,31500.0
2014-11-24 13:55:00,27.03,27.03,27.02,27.02,7000.0,19.4914,19.4914,19.4842,19.4842,7000.0
2014-11-24 14:00:00,27.02,27.05,27.02,27.05,19700.0,19.4842,19.5059,19.4842,19.5059,19700.0
2014-11-24 14:05:00,27.05,27.07,27.05,27.07,4900.0,19.5059,19.5203,19.5059,19.5203,4900.0
2014-11-24 14:10:00,27.07,27.07,27.06,27.07,2900.0,19.5203,19.5203,19.5131,19.5203,2900.0
2014-11-24 14:15:00,27.07,27.07,27.06,27.07,6800.0,19.5203,19.5203,19.5131,19.5203,6800.0
2014-11-24 14:20:00,27.07,27.08,27.07,27.08,2600.0,19.5203,19.5275,19.5203,19.5275,2600.0
2014-11-24 14:25:00,27.08,27.08,27.06,27.07,10700.0,19.5275,19.5275,19.5131,19.5203,10700.0
2014-11-24 14:30:00,27.07,27.07,27.07,27.07,4000.0,19.5203,19.5203,19.5203,19.5203,4000.0
2014-11-24 14:35:00,27.07,27.07,27.06,27.06,14600.0,19.5203,19.5203,19.5131,19.5131,14600.0
2014-11-24 14:40:00,27.06,27.07,27.06,27.06,10400.0,19.5131,19.5203,19.5131,19.5131,10400.0
2014-11-24 14:45:00,27.06,27.07,27.06,27.06,7100.0,19.5131,19.5203,19.5131,19.5131,7100.0
2014-11-24 14:50:00,27.07,27.07,27.05,27.06,11600.0,19.5203,19.5203,19.5059,19.5131,11600.0
2014-11-24 14:55:00,27.06,27.06,27.03,27.05,23600.0,19.5131,19.5131,19.4914,19.5059,23600.0
2014-11-24 15:00:00,27.05,27.06,27.05,27.05,10500.0,19.5059,19.5131,19.5059,19.5059,10500.0
2014-11-24 15:05:00,27.05,27.06,27.03,27.06,15700.0,19.5059,19.5131,19.4914,19.5131,15700.0
2014-11-24 15:10:00,27.06,27.07,27.04,27.05,28300.0,19.5131,19.5203,19.4987,19.5059,28300.0
2014-11-24 15:15:00,27.05,27.05,27.03,27.03,10400.0,19.5059,19.5059,19.4914,19.4914,10400.0
2014-11-24 15:20:00,27.03,27.03,27.0,27.0,62700.0,19.4914,19.4914,19.4698,19.4698,62700.0
2014-11-24 15:25:00,27.0,27.01,26.98,26.99,63600.0,19.4698,19.477,19.4554,19.4626,63600.0
2014-11-24 15:30:00,26.99,27.01,26.98,27.0,60900.0,19.4626,19.477,19.4554,19.4698,60900.0
2014-11-24 15:35:00,27.0,27.02,27.0,27.02,66800.0,19.4698,19.4842,19.4698,19.4842,66800.0
2014-11-24 15:40:00,27.02,27.02,27.0,27.0,13200.0,19.4842,19.4842,19.4698,19.4698,13200.0
2014-11-24 15:45:00,27.0,27.02,27.0,27.01,23300.0,19.4698,19.4842,19.4698,19.477,23300.0
2014-11-24 15:50:00,27.01,27.03,27.0,27.02,71200.0,19.477,19.4914,19.4698,19.4842,71200.0
2014-11-24 15:55:00,27.02,27.05,27.01,27.04,92500.0,19.4842,19.5059,19.477,19.4987,92500.0
2014-11-25 09:30:00,27.03,27.25,27.03,27.23,129400.0,19.4914,19.6501,19.4914,19.6357,129400.0
2014-11-25 09:35:00,27.24,27.29,27.24,27.28,79600.0,19.6429,19.6789,19.6429,19.6717,79600.0
2014-11-25 09:40:00,27.28,27.28,27.22,27.24,104100.0,19.6717,19.6717,19.6285,19.6429,104100.0
2014-11-25 09:45:00,27.24,27.24,27.16,27.16,72400.0,19.6429,19.6429,19.5852,19.5852,72400.0
2014-11-25 09:50:00,27.17,27.21,27.17,27.17,66800.0,19.5924,19.6212,19.5924,19.5924,66800.0
2014-11-25 09:55:00,27.17,27.2,27.14,27.2,31700.0,19.5924,19.614,19.5708,19.614,31700.0
2014-11-25 10:00:00,27.2,27.2,27.11,27.12,42900.0,19.614,19.614,19.5491,19.5563,42900.0
2014-11-25 10:05:00,27.13,27.13,27.08,27.09,17500.0,19.5636,19.5636,19.5275,19.5347,17500.0
2014-11-25 10:10:00,27.09,27.14,27.09,27.14,39900.0,19.5347,19.5708,19.5347,19.5708,39900.0
2014-11-25 10:15:00,27.13,27.17,27.12,27.13,44700.0,19.5636,19.5924,19.5563,19.5636,44700.0
2014-11-25 10:20:00,27.13,27.15,27.12,27.13,20400.0,19.5636,19.578,19.5563,19.5636,20400.0
2014-11-25 10:25:00,27.12,27.16,27.12,27.16,24000.0,19.5563,19.5852,19.5563,19.5852,24000.0
2014-11-25 10:30:00,27.15,27.18,27.14,27.18,44900.0,19.578,19.5996,19.5708,19.5996,44900.0
2014-11-25 10:35:00,27.18,27.18,27.14,27.15,36800.0,19.5996,19.5996,19.5708,19.578,36800.0
2014-11-25 10:40:00,27.15,27.21,27.15,27.19,65800.0,19.578,19.6212,19.578,19.6068,65800.0
2014-11-25 10:45:00,27.19,27.22,27.19,27.2,42400.0,19.6068,19.6285,19.6068,19.614,42400.0
2014-11-25 10:50:00,27.21,27.23,27.21,27.22,36200.0,19.6212,19.6357,19.6212,19.6285,36200.0
2014-11-25 10:55:00,27.22,27.22,27.2,27.21,24000.0,19.6285,19.6285,19.614,19.6212,24000.0
2014-11-25 11:00:00,27.19,27.22,27.19,27.22,18800.0,19.6068,19.6285,19.6068,19.6285,18800.0
2014-11-25 11:05:00,27.22,27.22,27.16,27.16,25900.0,19.6285,19.6285,19.5852,19.5852,25900.0
2014-11-25 11:10:00,27.17,27.17,27.14,27.15,21300.0,19.5924,19.5924,19.5708,19.578,21300.0
2014-11-25 11:15:00,27.14,27.14,27.09,27.11,84500.0,19.5708,19.5708,19.5347,19.5491,84500.0
2014-11-25 11:20:00,27.1,27.14,27.1,27.12,63500.0,19.5419,19.5708,19.5419,19.5563,63500.0
2014-11-25 11:25:00,27.13,27.15,27.12,27.14,19300.0,19.5636,19.578,19.5563,19.5708,19300.0
2014-11-25 11:30:00,27.14,27.18,27.14,27.17,10800.0,19.5708,19.5996,19.5708,19.5924,10800.0
2014-11-25 11:35:00,27.16,27.17,27.15,27.17,7100.0,19.5852,19.5924,19.578,19.5924,7100.0
2014-11-25 11:40:00,27.17,27.18,27.16,27.17,7900.0,19.5924,19.5996,19.5852,19.5924,7900.0
2014-11-25 11:45:00,27.17,27.19,27.16,27.18,3200.0,19.5924,19.6068,19.5852,19.5996,3200.0
2014-11-25 11:50:00,27.19,27.19,27.17,27.17,15500.0,19.6068,19.6068,19.5924,19.5924,15500.0
2014-11-25 11:55:00,27.17,27.19,27.17,27.18,6800.0,19.5924,19.6068,19.5924,19.5996,6800.0
2014-11-25 12:00:00,27.18,27.2,27.18,27.19,4700.0,19.5996,19.614,19.5996,19.6068,4700.0
2014-11-25 12:05:00,27.19,27.21,27.19,27.21,16300.0,19.6068,19.6212,19.6068,19.6212,16300.0
2014-11-25 12:10:00,27.2,27.21,27.2,27.21,4700.0,19.614,19.6212,19.614,19.6212,4700.0
2014-11-25 12:15:00,27.22,27.22,27.22,27.22,1600.0,19.6285,19.6285,19.6285,19.6285,1600.0
2014-11-25 12:20:00,27.22,27.22,27.22,27.22,800.0,19.6285,19.6285,19.6285,19.6285,800.0
2014-11-25 12:25:00,27.22,27.23,27.22,27.23,4600.0,19.6285,19.6357,19.6285,19.6357,4600.0
2014-11-25 12:30:00,27.23,27.23,27.18,27.19,24100.0,19.6357,19.6357,19.5996,19.6068,24100.0
2014-11-25 12:35:00,27.19,27.22,27.19,27.2,8300.0,19.6068,19.6285,19.6068,19.614,8300.0
2014-11-25 12:40:00,27.2,27.23,27.19,27.23,61400.0,19.614,19.6357,19.6068,19.6357,61400.0
2014-11-25 12:45:00,27.23,27.25,27.22,27.24,25800.0,19.6357,19.6501,19.6285,19.6429,25800.0
2014-11-25 12:50:00,27.23,27.24,27.22,27.23,8700.0,19.6357,19.6429,19.6285,19.6357,8700.0
2014-11-25 12:55:00,27.23,27.23,27.22,27.22,6700.0,19.6357,19.6357,19.6285,19.6285,6700.0
2014-11-25 13:00:00,27.23,27.24,27.23,27.24,17600.0,19.6357,19.6429,19.6357,19.6429,17600.0
2014-11-25 13:05:00,27.24,27.24,27.24,27.24,1900.0,19.6429,19.6429,19.6429,19.6429,1900.0
2014-11-25 13:10:00,27.24,27.24,27.23,27.24,5400.0,19.6429,19.6429,19.6357,19.6429,5400.0
2014-11-25 13:15:00,27.24,27.24,27.24,27.24,5600.0,19.6429,19.6429,19.6429,19.6429,5600.0
2014-11-25 13:20:00,27.24,27.25,27.23,27.24,10800.0,19.6429,19.6501,19.6357,19.6429,10800.0
2014-11-25 13:25:00,27.25,27.25,27.25,27.25,4200.0,19.6501,19.6501,19.6501,19.6501,4200.0
2014-11-25 13:30:00,27.26,27.27,27.24,27.25,15600.0,19.6573,19.6645,19.6429,19.6501,15600.0
2014-11-25 13:35:00,27.26,27.26,27.24,27.24,11100.0,19.6573,19.6573,19.6429,19.6429,11100.0
2014-11-25 13:40:00,27.24,27.26,27.24,27.25,7100.0,19.6429,19.6573,19.6429,19.6501,7100.0
2014-11-25 13:45:00,27.25,27.25,27.25,27.25,5500.0,19.6501,19.6501,19.6501,19.6501,5500.0
2014-11-25 13:50:00,27.26,27.26,27.25,27.25,10300.0,19.6573,19.6573,19.6501,19.6501,10300.0
2014-11-25 13:55:00,27.25,27.25,27.25,27.25,5900.0,19.6501,19.6501,19.6501,19.6501,5900.0
2014-11-25 14:00:00,27.25,27.26,27.25,27.25,12400.0,19.6501,19.6573,19.6501,19.6501,12400.0
2014-11-25 14:05:00,27.25,27.26,27.25,27.25,5500.0,19.6501,19.6573,19.6501,19.6501,5500.0
2014-11-25 14:10:00,27.25,27.26,27.25,27.25,500.0,19.6501,19.6573,19.6501,19.6501,500.0
2014-11-25 14:15:00,27.25,27.26,27.25,27.25,7700.0,19.6501,19.6573,19.6501,19.6501,7700.0
2014-11-25 14:20:00,27.25,27.25,27.24,27.24,5100.0,19.6501,19.6501,19.6429,19.6429,5100.0
2014-11-25 14:25:00,27.24,27.24,27.22,27.23,6200.0,19.6429,19.6429,19.6285,19.6357,6200.0
2014-11-25 14:30:00,27.23,27.23,27.23,27.23,3200.0,19.6357,19.6357,19.6357,19.6357,3200.0
2014-11-25 14:35:00,27.23,27.23,27.22,27.23,7800.0,19.6357,19.6357,19.6285,19.6357,7800.0
2014-11-25 14:40:00,27.23,27.24,27.23,27.24,1400.0,19.6357,19.6429,19.6357,19.6429,1400.0
2014-11-25 14:45:00,27.23,27.24,27.22,27.22,16700.0,19.6357,19.6429,19.6285,19.6285,16700.0
2014-11-25 14:50:00,27.22,27.22,27.22,27.22,2200.0,19.6285,19.6285,19.6285,19.6285,2200.0
2014-11-25 14:55:00,27.22,27.23,27.2,27.22,9600.0,19.6285,19.6357,19.614,19.6285,9600.0
2014-11-25 15:00:00,27.22,27.23,27.22,27.23,41900.0,19.6285,19.6357,19.6285,19.6357,41900.0
2014-11-25 15:05:00,27.24,27.26,27.24,27.25,29600.0,19.6429,19.6573,19.6429,19.6501,29600.0
2014-11-25 15:10:00,27.26,27.26,27.25,27.25,9200.0,19.6573,19.6573,19.6501,19.6501,9200.0
2014-11-25 15:15:00,27.26,27.26,27.25,27.26,19500.0,19.6573,19.6573,19.6501,19.6573,19500.0
2014-11-25 15:20:00,27.26,27.26,27.25,27.25,6000.0,19.6573,19.6573,19.6501,19.6501,6000.0
2014-11-25 15:25:00,27.25,27.27,27.25,27.27,28200.0,19.6501,19.6645,19.6501,19.6645,28200.0
2014-11-25 15:30:00,27.26,27.27,27.26,27.26,13600.0,19.6573,19.6645,19.6573,19.6573,13600.0
2014-11-25 15:35:00,27.25,27.26,27.25,27.25,27600.0,19.6501,19.6573,19.6501,19.6501,27600.0
2014-11-25 15:40:00,27.25,27.27,27.25,27.27,28800.0,19.6501,19.6645,19.6501,19.6645,28800.0
2014-11-25 15:45:00,27.27,27.27,27.25,27.26,30600.0,19.6645,19.6645,19.6501,19.6573,30600.0
2014-11-25 15:50:00,27.26,27.26,27.25,27.25,50600.0,19.6573,19.6573,19.6501,19.6501,50600.0
2014-11-25 15:55:00,27.25,27.3,27.25,27.29,141700.0,19.6501,19.6861,19.6501,19.6789,141700.0
2014-11-26 09:30:00,27.3,27.34,27.27,27.3,56700.0,19.6861,19.715,19.6645,19.6861,56700.0
2014-11-26 09:35:00,27.3,27.3,27.27,27.27,42100.0,19.6861,19.6861,19.6645,19.6645,42100.0
2014-11-26 09:40:00,27.27,27.27,27.19,27.19,67000.0,19.6645,19.6645,19.6068,19.6068,67000.0
2014-11-26 09:45:00,27.19,27.2,27.15,27.17,44800.0,19.6068,19.614,19.578,19.5924,44800.0
2014-11-26 09:50:00,27.16,27.2,27.15,27.18,30200.0,19.5852,19.614,19.578,19.5996,30200.0
2014-11-26 09:55:00,27.18,27.18,27.15,27.17,36500.0,19.5996,19.5996,19.578,19.5924,36500.0
2014-11-26 10:00:00,27.17,27.2,27.17,27.18,23900.0,19.5924,19.614,19.5924,19.5996,23900.0
2014-11-26 10:05:00,27.18,27.25,27.17,27.24,34800.0,19.5996,19.6501,19.5924,19.6429,34800.0
2014-11-26 10:10:00,27.24,27.25,27.23,27.23,8000.0,19.6429,19.6501,19.6357,19.6357,8000.0
2014-11-26 10:15:00,27.24,27.25,27.23,27.24,11200.0,19.6429,19.6501,19.6357,19.6429,11200.0
2014-11-26 10:20:00,27.23,27.25,27.23,27.25,4400.0,19.6357,19.6501,19.6357,19.6501,4400.0
2014-11-26 10:25:00,27.25,27.25,27.23,27.23,11400.0,19.6501,19.6501,19.6357,19.6357,11400.0
2014-11-26 10:30:00,27.23,27.23,27.22,27.23,13700.0,19.6357,19.6357,19.6285,19.6357,13700.0
2014-11-26 10:35:00,27.24,27.24,27.23,27.24,7500.0,19.6429,19.6429,19.6357,19.6429,7500.0
2014-11-26 10:40:00,27.23,27.28,27.23,27.28,17200.0,19.6357,19.6717,19.6357,19.6717,17200.0
2014-11-26 10:45:00,27.28,27.3,27.28,27.3,35800.0,19.6717,19.6861,19.6717,19.6861,35800.0
2014-11-26 10:50:00,27.3,27.3,27.29,27.29,2800.0,19.6861,19.6861,19.6789,19.6789,2800.0
2014-11-26 10:55:00,27.3,27.31,27.3,27.31,5400.0,19.6861,19.6934,19.6861,19.6934,5400.0
2014-11-26 11:00:00,27.31,27.34,27.31,27.34,25700.0,19.6934,19.715,19.6934,19.715,25700.0
2014-11-26 11:05:00,27.34,27.35,27.34,27.35,20100.0,19.715,19.7222,19.715,19.7222,20100.0
2014-11-26 11:10:00,27.35,27.42,27.35,27.42,77700.0,19.7222,19.7727,19.7222,19.7727,77700.0
2014-11-26 11:15:00,27.42,27.43,27.4,27.4,31700.0,19.7727,19.7799,19.7583,19.7583,31700.0
2014-11-26 11:20:00,27.4,27.4,27.35,27.37,42800.0,19.7583,19.7583,19.7222,19.7366,42800.0
2014-11-26 11:25:00,27.37,27.38,27.37,27.37,16900.0,19.7366,19.7438,19.7366,19.7366,16900.0
2014-11-26 11:30:00,27.38,27.38,27.32,27.32,31500.0,19.7438,19.7438,19.7006,19.7006,31500.0
2014-11-26 11:35:00,27.32,27.34,27.31,27.31,31900.0,19.7006,19.715,19.6934,19.6934,31900.0
2014-11-26 11:40:00,27.31,27.32,27.31,27.32,18500.0,19.6934,19.7006,19.6934,19.7006,18500.0
2014-11-26 11:45:00,27.32,27.34,27.32,27.34,13800.0,19.7006,19.715,19.7006,19.715,13800.0
2014-11-26 11:50:00,27.33,27.34,27.32,27.32,25300.0,19.7078,19.715,19.7006,19.7006,25300.0
2014-11-26 11:55:00,27.32,27.32,27.31,27.31,11200.0,19.7006,19.7006,19.6934,19.6934,11200.0
2014-11-26 12:00:00,27.31,27.32,27.31,27.32,12700.0,19.6934,19.7006,19.6934,19.7006,12700.0
2014-11-26 12:05:00,27.31,27.33,27.31,27.33,10900.0,19.6934,19.7078,19.6934,19.7078,10900.0
2014-11-26 12:10:00,27.33,27.33,27.32,27.32,9000.0,19.7078,19.7078,19.7006,19.7006,9000.0
2014-11-26 12:15:00,27.32,27.33,27.32,27.33,3500.0,19.7006,19.7078,19.7006,19.7078,3500.0
2014-11-26 12:20:00,27.33,27.34,27.32,27.34,8600.0,19.7078,19.715,19.7006,19.715,8600.0
2014-11-26 12:25:00,27.34,27.34,27.32,27.32,13700.0,19.715,19.715,19.7006,19.7006,13700.0
2014-11-26 12:30:00,27.33,27.33,27.33,27.33,1900.0,19.7078,19.7078,19.7078,19.7078,1900.0
2014-11-26 12:35:00,27.33,27.33,27.32,27.32,6000.0,19.7078,19.7078,19.7006,19.7006,6000.0
2014-11-26 12:40:00,27.32,27.33,27.32,27.33,4800.0,19.7006,19.7078,19.7006,19.7078,4800.0
2014-11-26 12:45:00,27.33,27.33,27.32,27.33,2100.0,19.7078,19.7078,19.7006,19.7078,2100.0
2014-11-26 12:50:00,27.32,27.33,27.32,27.33,2900.0,19.7006,19.7078,19.7006,19.7078,2900.0
2014-11-26 12:55:00,27.33,27.34,27.33,27.33,15700.0,19.7078,19.715,19.7078,19.7078,15700.0
2014-11-26 13:00:00,27.34,27.35,27.34,27.35,11000.0,19.715,19.7222,19.715,19.7222,11000.0
2014-11-26 13:05:00,27.35,27.35,27.33,27.33,5300.0,19.7222,19.7222,19.7078,19.7078,5300.0
2014-11-26 13:10:00,27.33,27.34,27.33,27.34,2100.0,19.7078,19.715,19.7078,19.715,2100.0
2014-11-26 13:15:00,27.35,27.37,27.35,27.37,13100.0,19.7222,19.7366,19.7222,19.7366,13100.0
2014-11-26 13:20:00,27.37,27.37,27.36,27.36,600.0,19.7366,19.7366,19.7294,19.7294,600.0
2014-11-26 13:25:00,27.36,27.36,27.36,27.36,1300.0,19.7294,19.7294,19.7294,19.7294,1300.0
2014-11-26 13:30:00,27.37,27.38,27.35,27.35,23900.0,19.7366,19.7438,19.7222,19.7222,23900.0
2014-11-26 13:35:00,27.35,27.36,27.35,27.36,8100.0,19.7222,19.7294,19.7222,19.7294,8100.0
2014-11-26 13:40:00,27.37,27.4,27.37,27.39,25900.0,19.7366,19.7583,19.7366,19.751,25900.0
2014-11-26 13:45:00,27.39,27.4,27.39,27.4,1400.0,19.751,19.7583,19.751,19.7583,1400.0
2014-11-26 13:50:00,27.4,27.4,27.37,27.37,5200.0,19.7583,19.7583,19.7366,19.7366,5200.0
2014-11-26 13:55:00,27.37,27.37,27.35,27.35,9900.0,19.7366,19.7366,19.7222,19.7222,9900.0
2014-11-26 14:00:00,27.35,27.37,27.35,27.37,2100.0,19.7222,19.7366,19.7222,19.7366,2100.0
2014-11-26 14:05:00,27.36,27.36,27.35,27.35,3000.0,19.7294,19.7294,19.7222,19.7222,3000.0
2014-11-26 14:10:00,27.35,27.36,27.35,27.35,5100.0,19.7222,19.7294,19.7222,19.7222,5100.0
2014-11-26 14:15:00,27.36,27.37,27.36,27.37,4300.0,19.7294,19.7366,19.7294,19.7366,4300.0
2014-11-26 14:20:00,27.37,27.39,27.37,27.39,12500.0,19.7366,19.751,19.7366,19.751,12500.0
2014-11-26 14:25:00,27.39,27.39,27.39,27.39,3900.0,19.751,19.751,19.751,19.751,3900.0
2014-11-26 14:30:00,27.39,27.4,27.39,27.4,7700.0,19.751,19.7583,19.751,19.7583,7700.0
2014-11-26 14:35:00,27.4,27.4,27.39,27.4,5800.0,19.7583,19.7583,19.751,19.7583,5800.0
2014-11-26 14:40:00,27.4,27.4,27.39,27.4,5900.0,19.7583,19.7583,19.751,19.7583,5900.0
2014-11-26 14:45:00,27.4,27.4,27.4,27.4,200.0,19.7583,19.7583,19.7583,19.7583,200.0
2014-11-26 14:50:00,27.4,27.4,27.4,27.4,700.0,19.7583,19.7583,19.7583,19.7583,700.0
2014-11-26 14:55:00,27.4,27.42,27.4,27.42,15000.0,19.7583,19.7727,19.7583,19.7727,15000.0
2014-11-26 15:00:00,27.42,27.42,27.4,27.41,13500.0,19.7727,19.7727,19.7583,19.7655,13500.0
2014-11-26 15:05:00,27.41,27.42,27.4,27.41,7300.0,19.7655,19.7727,19.7583,19.7655,7300.0
2014-11-26 15:10:00,27.41,27.44,27.41,27.43,22200.0,19.7655,19.7871,19.7655,19.7799,22200.0
2014-11-26 15:15:00,27.44,27.44,27.42,27.42,25200.0,19.7871,19.7871,19.7727,19.7727,25200.0
2014-11-26 15:20:00,27.43,27.44,27.43,27.44,17600.0,19.7799,19.7871,19.7799,19.7871,17600.0
2014-11-26 15:25:00,27.44,27.44,27.43,27.44,10800.0,19.7871,19.7871,19.7799,19.7871,10800.0
2014-11-26 15:30:00,27.43,27.43,27.42,27.42,8800.0,19.7799,19.7799,19.7727,19.7727,8800.0
2014-11-26 15:35:00,27.42,27.43,27.42,27.42,17700.0,19.7727,19.7799,19.7727,19.7727,17700.0
2014-11-26 15:40:00,27.43,27.45,27.42,27.45,106400.0,19.7799,19.7943,19.7727,19.7943,106400.0
2014-11-26 15:45:00,27.45,27.45,27.43,27.43,44600.0,19.7943,19.7943,19.7799,19.7799,44600.0
2014-11-26 15:50:00,27.42,27.44,27.42,27.43,25200.0,19.7727,19.7871,19.7727,19.7799,25200.0
2014-11-26 15:55:00,27.43,27.44,27.42,27.42,61900.0,19.7799,19.7871,19.7727,19.7727,61900.0
2014-11-28 09:30:00,27.52,27.53,27.46,27.5,201800.0,19.8448,19.852,19.8015,19.8304,201800.0
2014-11-28 09:35:00,27.49,27.5,27.47,27.49,59500.0,19.8232,19.8304,19.8087,19.8232,59500.0
2014-11-28 09:40:00,27.49,27.5,27.4,27.41,57500.0,19.8232,19.8304,19.7583,19.7655,57500.0
2014-11-28 09:45:00,27.41,27.42,27.36,27.37,51100.0,19.7655,19.7727,19.7294,19.7366,51100.0
2014-11-28 09:50:00,27.37,27.4,27.37,27.4,38800.0,19.7366,19.7583,19.7366,19.7583,38800.0
2014-11-28 09:55:00,27.4,27.41,27.38,27.41,17900.0,19.7583,19.7655,19.7438,19.7655,17900.0
2014-11-28 10:00:00,27.41,27.41,27.37,27.4,55300.0,19.7655,19.7655,19.7366,19.7583,55300.0
2014-11-28 10:05:00,27.39,27.44,27.39,27.44,38600.0,19.751,19.7871,19.751,19.7871,38600.0
2014-11-28 10:10:00,27.44,27.48,27.43,27.45,77300.0,19.7871,19.8159,19.7799,19.7943,77300.0
2014-11-28 10:15:00,27.44,27.44,27.43,27.43,34300.0,19.7871,19.7871,19.7799,19.7799,34300.0
2014-11-28 10:20:00,27.43,27.47,27.43,27.47,33200.0,19.7799,19.8087,19.7799,19.8087,33200.0
2014-11-28 10:25:00,27.47,27.47,27.43,27.45,23400.0,19.8087,19.8087,19.7799,19.7943,23400.0
2014-11-28 10:30:00,27.45,27.5,27.44,27.5,113700.0,19.7943,19.8304,19.7871,19.8304,113700.0
2014-11-28 10:35:00,27.49,27.5,27.48,27.5,13300.0,19.8232,19.8304,19.8159,19.8304,13300.0
2014-11-28 10:40:00,27.5,27.58,27.5,27.58,48400.0,19.8304,19.8881,19.8304,19.8881,48400.0
2014-11-28 10:45:00,27.58,27.6,27.58,27.59,21800.0,19.8881,19.9025,19.8881,19.8953,21800.0
2014-11-28 10:50:00,27.6,27.62,27.59,27.61,15000.0,19.9025,19.9169,19.8953,19.9097,15000.0
2014-11-28 10:55:00,27.62,27.64,27.61,27.64,23800.0,19.9169,19.9313,19.9097,19.9313,23800.0
2014-11-28 11:00:00,27.64,27.7,27.64,27.68,21900.0,19.9313,19.9746,19.9313,19.9602,21900.0
2014-11-28 11:05:00,27.68,27.7,27.66,27.66,17800.0,19.9602,19.9746,19.9457,19.9457,17800.0
2014-11-28 11:10:00,27.65,27.71,27.65,27.7,33900.0,19.9385,19.9818,19.9385,19.9746,33900.0
2014-11-28 11:15:00,27.71,27.73,27.71,27.73,19800.0,19.9818,19.9962,19.9818,19.9962,19800.0
2014-11-28 11:20:00,27.73,27.74,27.72,27.72,25400.0,19.9962,20.0034,19.989,19.989,25400.0
2014-11-28 11:25:00,27.73,27.77,27.73,27.77,45600.0,19.9962,20.0251,19.9962,20.0251,45600.0
2014-11-28 11:30:00,27.77,27.78,27.7,27.7,34000.0,20.0251,20.0323,19.9746,19.9746,34000.0
2014-11-28 11:35:00,27.7,27.7,27.64,27.65,17400.0,19.9746,19.9746,19.9313,19.9385,17400.0
2014-11-28 11:40:00,27.65,27.65,27.63,27.64,33600.0,19.9385,19.9385,19.9241,19.9313,33600.0
2014-11-28 11:45:00,27.65,27.65,27.6,27.6,12300.0,19.9385,19.9385,19.9025,19.9025,12300.0
2014-11-28 11:50:00,27.6,27.6,27.58,27.58,10500.0,19.9025,19.9025,19.8881,19.8881,10500.0
2014-11-28 11:55:00,27.58,27.58,27.57,27.58,7800.0,19.8881,19.8881,19.8808,19.8881,7800.0
2014-11-28 12:00:00,27.58,27.6,27.58,27.6,6000.0,19.8881,19.9025,19.8881,19.9025,6000.0
2014-11-28 12:05:00,27.6,27.61,27.58,27.6,18900.0,19.9025,19.9097,19.8881,19.9025,18900.0
2014-11-28 12:10:00,27.6,27.69,27.6,27.67,70900.0,19.9025,19.9674,19.9025,19.953,70900.0
2014-11-28 12:15:00,27.67,27.72,27.65,27.66,14600.0,19.953,19.989,19.9385,19.9457,14600.0
2014-11-28 12:20:00,27.67,27.69,27.65,27.68,14800.0,19.953,19.9674,19.9385,19.9602,14800.0
2014-11-28 12:25:00,27.68,27.7,27.67,27.67,26200.0,19.9602,19.9746,19.953,19.953,26200.0
2014-11-28 12:30:00,27.66,27.69,27.61,27.67,25000.0,19.9457,19.9674,19.9097,19.953,25000.0
2014-11-28 12:35:00,27.67,27.68,27.63,27.63,51600.0,19.953,19.9602,19.9241,19.9241,51600.0
2014-11-28 12:40:00,27.62,27.63,27.56,27.57,50500.0,19.9169,19.9241,19.8736,19.8808,50500.0
2014-11-28 12:45:00,27.57,27.6,27.56,27.6,31900.0,19.8808,19.9025,19.8736,19.9025,31900.0
2014-11-28 12:50:00,27.6,27.63,27.6,27.63,26400.0,19.9025,19.9241,19.9025,19.9241,26400.0
2014-11-28 12:55:00,27.63,27.66,27.61,27.66,19700.0,19.9241,19.9457,19.9097,19.9457,19700.0
2014-12-01 09:30:00,27.5,27.59,27.37,27.58,88900.0,19.8304,19.8953,19.7366,19.8881,88900.0
2014-12-01 09:35:00,27.58,27.59,27.49,27.51,91000.0,19.8881,19.8953,19.8232,19.8376,91000.0
2014-12-01 09:40:00,27.52,27.58,27.51,27.58,32100.0,19.8448,19.8881,19.8376,19.8881,32100.0
2014-12-01 09:45:00,27.58,27.59,27.48,27.48,26000.0,19.8881,19.8953,19.8159,19.8159,26000.0
2014-12-01 09:50:00,27.47,27.53,27.45,27.46,145500.0,19.8087,19.852,19.7943,19.8015,145500.0
2014-12-01 09:55:00,27.45,27.45,27.4,27.43,42800.0,19.7943,19.7943,19.7583,19.7799,42800.0
2014-12-01 10:00:00,27.43,27.5,27.41,27.49,49700.0,19.7799,19.8304,19.7655,19.8232,49700.0
2014-12-01 10:05:00,27.49,27.49,27.4,27.4,43900.0,19.8232,19.8232,19.7583,19.7583,43900.0
2014-12-01 10:10:00,27.4,27.48,27.39,27.46,31800.0,19.7583,19.8159,19.751,19.8015,31800.0
2014-12-01 10:15:00,27.46,27.51,27.45,27.49,29500.0,19.8015,19.8376,19.7943,19.8232,29500.0
2014-12-01 10:20:00,27.49,27.51,27.48,27.49,21000.0,19.8232,19.8376,19.8159,19.8232,21000.0
2014-12-01 10:25:00,27.48,27.49,27.44,27.44,11100.0,19.8159,19.8232,19.7871,19.7871,11100.0
2014-12-01 10:30:00,27.44,27.44,27.4,27.4,19300.0,19.7871,19.7871,19.7583,19.7583,19300.0
2014-12-01 10:35:00,27.4,27.42,27.4,27.42,22800.0,19.7583,19.7727,19.7583,19.7727,22800.0
2014-12-01 10:40:00,27.42,27.42,27.38,27.4,42500.0,19.7727,19.7727,19.7438,19.7583,42500.0
2014-12-01 10:45:00,27.41,27.41,27.38,27.4,16100.0,19.7655,19.7655,19.7438,19.7583,16100.0
2014-12-01 10:50:00,27.4,27.41,27.36,27.39,30700.0,19.7583,19.7655,19.7294,19.751,30700.0
2014-12-01 10:55:00,27.4,27.4,27.35,27.37,24600.0,19.7583,19.7583,19.7222,19.7366,24600.0
2014-12-01 11:00:00,27.37,27.39,27.36,27.36,38900.0,19.7366,19.751,19.7294,19.7294,38900.0
2014-12-01 11:05:00,27.36,27.38,27.36,27.38,7300.0,19.7294,19.7438,19.7294,19.7438,7300.0
2014-12-01 11:10:00,27.37,27.4,27.34,27.35,41000.0,19.7366,19.7583,19.715,19.7222,41000.0
2014-12-01 11:15:00,27.34,27.35,27.33,27.33,26800.0,19.715,19.7222,19.7078,19.7078,26800.0
2014-12-01 11:20:00,27.34,27.39,27.34,27.39,18400.0,19.715,19.751,19.715,19.751,18400.0
2014-12-01 11:25:00,27.39,27.4,27.38,27.39,36000.0,19.751,19.7583,19.7438,19.751,36000.0
2014-12-01 11:30:00,27.39,27.41,27.39,27.4,25800.0,19.751,19.7655,19.751,19.7583,25800.0
2014-12-01 11:35:00,27.4,27.4,27.39,27.39,13400.0,19.7583,19.7583,19.751,19.751,13400.0
2014-12-01 11:40:00,27.39,27.42,27.39,27.42,9300.0,19.751,19.7727,19.751,19.7727,9300.0
2014-12-01 11:45:00,27.42,27.43,27.42,27.42,18400.0,19.7727,19.7799,19.7727,19.7727,18400.0
2014-12-01 11:50:00,27.42,27.42,27.4,27.4,3900.0,19.7727,19.7727,19.7583,19.7583,3900.0
2014-12-01 11:55:00,27.41,27.41,27.36,27.36,27600.0,19.7655,19.7655,19.7294,19.7294,27600.0
2014-12-01 12:00:00,27.36,27.38,27.36,27.38,16000.0,19.7294,19.7438,19.7294,19.7438,16000.0
2014-12-01 12:05:00,27.38,27.39,27.38,27.38,8600.0,19.7438,19.751,19.7438,19.7438,8600.0
2014-12-01 12:10:00,27.38,27.41,27.37,27.41,12000.0,19.7438,19.7655,19.7366,19.7655,12000.0
2014-12-01 12:15:00,27.41,27.42,27.41,27.42,6300.0,19.7655,19.7727,19.7655,19.7727,6300.0
2014-12-01 12:20:00,27.42,27.45,27.42,27.44,7600.0,19.7727,19.7943,19.7727,19.7871,7600.0
2014-12-01 12:25:00,27.44,27.46,27.42,27.44,14600.0,19.7871,19.8015,19.7727,19.7871,14600.0
2014-12-01 12:30:00,27.44,27.48,27.44,27.47,5900.0,19.7871,19.8159,19.7871,19.8087,5900.0
2014-12-01 12:35:00,27.48,27.48,27.46,27.47,15300.0,19.8159,19.8159,19.8015,19.8087,15300.0
2014-12-01 12:40:00,27.47,27.48,27.47,27.47,5700.0,19.8087,19.8159,19.8087,19.8087,5700.0
2014-12-01 12:45:00,27.47,27.47,27.44,27.46,9200.0,19.8087,19.8087,19.7871,19.8015,9200.0
2014-12-01 12:50:00,27.45,27.48,27.44,27.48,14600.0,19.7943,19.8159,19.7871,19.8159,14600.0
2014-12-01 12:55:00,27.48,27.5,27.48,27.5,21100.0,19.8159,19.8304,19.8159,19.8304,21100.0
2014-12-01 13:00:00,27.5,27.52,27.49,27.5,34300.0,19.8304,19.8448,19.8232,19.8304,34300.0
2014-12-01 13:05:00,27.5,27.5,27.49,27.5,6900.0,19.8304,19.8304,19.8232,19.8304,6900.0
2014-12-01 13:10:00,27.5,27.5,27.48,27.49,17800.0,19.8304,19.8304,19.8159,19.8232,17800.0
2014-12-01 13:15:00,27.49,27.52,27.49,27.5,8100.0,19.8232,19.8448,19.8232,19.8304,8100.0
2014-12-01 13:20:00,27.5,27.53,27.5,27.52,13700.0,19.8304,19.852,19.8304,19.8448,13700.0
2014-12-01 13:25:00,27.52,27.52,27.5,27.5,4300.0,19.8448,19.8448,19.8304,19.8304,4300.0
2014-12-01 13:30:00,27.5,27.52,27.5,27.51,13400.0,19.8304,19.8448,19.8304,19.8376,13400.0
2014-12-01 13:35:00,27.51,27.51,27.51,27.51,2300.0,19.8376,19.8376,19.8376,19.8376,2300.0
2014-12-01 13:40:00,27.51,27.52,27.5,27.5,4100.0,19.8376,19.8448,19.8304,19.8304,4100.0
2014-12-01 13:45:00,27.5,27.52,27.5,27.51,16700.0,19.8304,19.8448,19.8304,19.8376,16700.0
2014-12-01 13:50:00,27.51,27.52,27.49,27.5,27700.0,19.8376,19.8448,19.8232,19.8304,27700.0
2014-12-01 13:55:00,27.5,27.52,27.5,27.51,15100.0,19.8304,19.8448,19.8304,19.8376,15100.0
2014-12-01 14:00:00,27.51,27.53,27.5,27.5,23500.0,19.8376,19.852,19.8304,19.8304,23500.0
2014-12-01 14:05:00,27.5,27.5,27.48,27.49,19600.0,19.8304,19.8304,19.8159,19.8232,19600.0
2014-12-01 14:10:00,27.49,27.49,27.45,27.47,11100.0,19.8232,19.8232,19.7943,19.8087,11100.0
2014-12-01 14:15:00,27.48,27.48,27.44,27.45,10200.0,19.8159,19.8159,19.7871,19.7943,10200.0
2014-12-01 14:20:00,27.45,27.47,27.44,27.44,16400.0,19.7943,19.8087,19.7871,19.7871,16400.0
2014-12-01 14:25:00,27.44,27.45,27.43,27.43,12000.0,19.7871,19.7943,19.7799,19.7799,12000.0
2014-12-01 14:30:00,27.42,27.47,27.42,27.45,17600.0,19.7727,19.8087,19.7727,19.7943,17600.0
2014-12-01 14:35:00,27.45,27.5,27.43,27.5,15900.0,19.7943,19.8304,19.7799,19.8304,15900.0
2014-12-01 14:40:00,27.5,27.5,27.48,27.48,16500.0,19.8304,19.8304,19.8159,19.8159,16500.0
2014-12-01 14:45:00,27.48,27.5,27.48,27.49,8300.0,19.8159,19.8304,19.8159,19.8232,8300.0
2014-12-01 14:50:00,27.49,27.5,27.49,27.5,17100.0,19.8232,19.8304,19.8232,19.8304,17100.0
2014-12-01 14:55:00,27.51,27.51,27.5,27.5,20400.0,19.8376,19.8376,19.8304,19.8304,20400.0
2014-12-01 15:00:00,27.5,27.55,27.5,27.54,19300.0,19.8304,19.8664,19.8304,19.8592,19300.0
2014-12-01 15:05:00,27.54,27.55,27.53,27.53,6000.0,19.8592,19.8664,19.852,19.852,6000.0
2014-12-01 15:10:00,27.53,27.55,27.52,27.53,17300.0,19.852,19.8664,19.8448,19.852,17300.0
2014-12-01 15:15:00,27.53,27.58,27.53,27.58,20400.0,19.852,19.8881,19.852,19.8881,20400.0
2014-12-01 15:20:00,27.58,27.58,27.54,27.57,24700.0,19.8881,19.8881,19.8592,19.8808,24700.0
2014-12-01 15:25:00,27.56,27.56,27.55,27.56,15200.0,19.8736,19.8736,19.8664,19.8736,15200.0
2014-12-01 15:30:00,27.56,27.57,27.55,27.57,6500.0,19.8736,19.8808,19.8664,19.8808,6500.0
2014-12-01 15:35:00,27.57,27.57,27.55,27.55,9700.0,19.8808,19.8808,19.8664,19.8664,9700.0
2014-12-01 15:40:00,27.55,27.56,27.55,27.56,24400.0,19.8664,19.8736,19.8664,19.8736,24400.0
2014-12-01 15:45:00,27.56,27.58,27.55,27.57,21800.0,19.8736,19.8881,19.8664,19.8808,21800.0
2014-12-01 15:50:00,27.57,27.59,27.56,27.58,45600.0,19.8808,19.8953,19.8736,19.8881,45600.0
2014-12-01 15:55:00,27.58,27.6,27.58,27.59,89600.0,19.8881,19.9025,19.8881,19.8953,89600.0
2014-12-02 09:30:00,27.6,27.77,27.6,27.72,171200.0,19.9025,20.0251,19.9025,19.989,171200.0
2014-12-02 09:35:00,27.72,27.74,27.68,27.7,73500.0,19.989,20.0034,19.9602,19.9746,73500.0
2014-12-02 09:40:00,27.7,27.74,27.7,27.74,52100.0,19.9746,20.0034,19.9746,20.0034,52100.0
2014-12-02 09:45:00,27.74,27.74,27.7,27.72,16500.0,20.0034,20.0034,19.9746,19.989,16500.0
2014-12-02 09:50:00,27.72,27.73,27.7,27.73,15100.0,19.989,19.9962,19.9746,19.9962,15100.0
2014-12-02 09:55:00,27.73,27.75,27.71,27.72,53900.0,19.9962,20.0106,19.9818,19.989,53900.0
2014-12-02 10:00:00,27.73,27.77,27.72,27.77,42900.0,19.9962,20.0251,19.989,20.0251,42900.0
2014-12-02 10:05:00,27.78,27.85,27.78,27.84,55300.0,20.0323,20.0828,20.0323,20.0755,55300.0
2014-12-02 10:10:00,27.84,27.84,27.81,27.81,27000.0,20.0755,20.0755,20.0539,20.0539,27000.0
2014-12-02 10:15:00,27.82,27.83,27.82,27.83,22000.0,20.0611,20.0683,20.0611,20.0683,22000.0
2014-12-02 10:20:00,27.83,27.83,27.81,27.82,32900.0,20.0683,20.0683,20.0539,20.0611,32900.0
2014-12-02 10:25:00,27.82,27.83,27.8,27.8,33900.0,20.0611,20.0683,20.0467,20.0467,33900.0
2014-12-02 10:30:00,27.8,27.8,27.78,27.78,33400.0,20.0467,20.0467,20.0323,20.0323,33400.0
2014-12-02 10:35:00,27.78,27.81,27.78,27.78,40400.0,20.0323,20.0539,20.0323,20.0323,40400.0
2014-12-02 10:40:00,27.78,27.78,27.77,27.77,24100.0,20.0323,20.0323,20.0251,20.0251,24100.0
2014-12-02 10:45:00,27.77,27.8,27.77,27.77,33000.0,20.0251,20.0467,20.0251,20.0251,33000.0
2014-12-02 10:50:00,27.76,27.76,27.73,27.75,23800.0,20.0179,20.0179,19.9962,20.0106,23800.0
2014-12-02 10:55:00,27.75,27.75,27.7,27.75,52400.0,20.0106,20.0106,19.9746,20.0106,52400.0
2014-12-02 11:00:00,27.75,27.77,27.73,27.76,49100.0,20.0106,20.0251,19.9962,20.0179,49100.0
2014-12-02 11:05:00,27.77,27.78,27.76,27.76,10100.0,20.0251,20.0323,20.0179,20.0179,10100.0
2014-12-02 11:10:00,27.76,27.76,27.73,27.73,5300.0,20.0179,20.0179,19.9962,19.9962,5300.0
2014-12-02 11:15:00,27.73,27.76,27.73,27.76,11200.0,19.9962,20.0179,19.9962,20.0179,11200.0
2014-12-02 11:20:00,27.76,27.78,27.75,27.75,18300.0,20.0179,20.0323,20.0106,20.0106,18300.0
2014-12-02 11:25:00,27.75,27.76,27.74,27.76,22100.0,20.0106,20.0179,20.0034,20.0179,22100.0
2014-12-02 11:30:00,27.76,27.78,27.76,27.78,15500.0,20.0179,20.0323,20.0179,20.0323,15500.0
2014-12-02 11:35:00,27.78,27.81,27.77,27.81,17100.0,20.0323,20.0539,20.0251,20.0539,17100.0
2014-12-02 11:40:00,27.81,27.82,27.8,27.8,10400.0,20.0539,20.0611,20.0467,20.0467,10400.0
2014-12-02 11:45:00,27.8,27.81,27.78,27.81,8200.0,20.0467,20.0539,20.0323,20.0539,8200.0
2014-12-02 11:50:00,27.81,27.82,27.79,27.79,9400.0,20.0539,20.0611,20.0395,20.0395,9400.0
2014-12-02 11:55:00,27.79,27.8,27.77,27.78,21500.0,20.0395,20.0467,20.0251,20.0323,21500.0
2014-12-02 12:00:00,27.78,27.78,27.78,27.78,7200.0,20.0323,20.0323,20.0323,20.0323,7200.0
2014-12-02 12:05:00,27.79,27.8,27.79,27.8,1500.0,20.0395,20.0467,20.0395,20.0467,1500.0
2014-12-02 12:10:00,27.8,27.8,27.77,27.77,10900.0,20.0467,20.0467,20.0251,20.0251,10900.0
2014-12-02 12:15:00,27.77,27.77,27.76,27.76,1100.0,20.0251,20.0251,20.0179,20.0179,1100.0
2014-12-02 12:20:00,27.76,27.77,27.76,27.76,3600.0,20.0179,20.0251,20.0179,20.0179,3600.0
2014-12-02 12:25:00,27.76,27.77,27.76,27.77,5000.0,20.0179,20.0251,20.0179,20.0251,5000.0
2014-12-02 12:30:00,27.77,27.77,27.75,27.75,3500.0,20.0251,20.0251,20.0106,20.0106,3500.0
2014-12-02 12:35:00,27.75,27.75,27.75,27.75,2700.0,20.0106,20.0106,20.0106,20.0106,2700.0
2014-12-02 12:40:00,27.75,27.77,27.75,27.77,16500.0,20.0106,20.0251,20.0106,20.0251,16500.0
2014-12-02 12:45:00,27.77,27.79,27.76,27.79,14600.0,20.0251,20.0395,20.0179,20.0395,14600.0
2014-12-02 12:50:00,27.8,27.8,27.8,27.8,1200.0,20.0467,20.0467,20.0467,20.0467,1200.0
2014-12-02 12:55:00,27.8,27.81,27.79,27.81,18700.0,20.0467,20.0539,20.0395,20.0539,18700.0
2014-12-02 13:00:00,27.81,27.82,27.81,27.81,28300.0,20.0539,20.0611,20.0539,20.0539,28300.0
2014-12-02 13:05:00,27.8,27.82,27.8,27.82,4900.0,20.0467,20.0611,20.0467,20.0611,4900.0
2014-12-02 13:10:00,27.82,27.82,27.8,27.81,5000.0,20.0611,20.0611,20.0467,20.0539,5000.0
2014-12-02 13:15:00,27.81,27.81,27.81,27.81,1100.0,20.0539,20.0539,20.0539,20.0539,1100.0
2014-12-02 13:20:00,27.81,27.83,27.8,27.83,13300.0,20.0539,20.0683,20.0467,20.0683,13300.0
2014-12-02 13:25:00,27.82,27.88,27.82,27.88,23600.0,20.0611,20.1044,20.0611,20.1044,23600.0
2014-12-02 13:30:00,27.87,27.87,27.85,27.86,15500.0,20.0972,20.0972,20.0828,20.09,15500.0
2014-12-02 13:35:00,27.87,27.87,27.86,27.86,11700.0,20.0972,20.0972,20.09,20.09,11700.0
2014-12-02 13:40:00,27.86,27.88,27.86,27.88,3600.0,20.09,20.1044,20.09,20.1044,3600.0
2014-12-02 13:45:00,27.88,27.89,27.87,27.89,22700.0,20.1044,20.1116,20.0972,20.1116,22700.0
2014-12-02 13:50:00,27.89,27.89,27.86,27.86,26700.0,20.1116,20.1116,20.09,20.09,26700.0
2014-12-02 13:55:00,27.86,27.88,27.85,27.88,20800.0,20.09,20.1044,20.0828,20.1044,20800.0
2014-12-02 14:00:00,27.88,27.9,27.88,27.9,12400.0,20.1044,20.1188,20.1044,20.1188,12400.0
2014-12-02 14:05:00,27.9,27.9,27.89,27.89,14100.0,20.1188,20.1188,20.1116,20.1116,14100.0
2014-12-02 14:10:00,27.89,27.89,27.89,27.89,3700.0,20.1116,20.1116,20.1116,20.1116,3700.0
2014-12-02 14:15:00,27.89,27.9,27.89,27.89,9800.0,20.1116,20.1188,20.1116,20.1116,9800.0
2014-12-02 14:20:00,27.9,27.9,27.9,27.9,8000.0,20.1188,20.1188,20.1188,20.1188,8000.0
2014-12-02 14:25:00,27.9,27.9,27.9,27.9,1500.0,20.1188,20.1188,20.1188,20.1188,1500.0
2014-12-02 14:30:00,27.9,27.9,27.9,27.9,3600.0,20.1188,20.1188,20.1188,20.1188,3600.0
2014-12-02 14:35:00,27.9,27.93,27.9,27.93,43800.0,20.1188,20.1404,20.1188,20.1404,43800.0
2014-12-02 14:40:00,27.94,27.94,27.92,27.92,39900.0,20.1477,20.1477,20.1332,20.1332,39900.0
2014-12-02 14:45:00,27.92,27.95,27.92,27.95,17700.0,20.1332,20.1549,20.1332,20.1549,17700.0
2014-12-02 14:50:00,27.95,27.96,27.93,27.94,29500.0,20.1549,20.1621,20.1404,20.1477,29500.0
2014-12-02 14:55:00,27.94,27.94,27.92,27.92,19700.0,20.1477,20.1477,20.1332,20.1332,19700.0
2014-12-02 15:00:00,27.92,27.92,27.89,27.9,43500.0,20.1332,20.1332,20.1116,20.1188,43500.0
2014-12-02 15:05:00,27.9,27.9,27.89,27.9,25600.0,20.1188,20.1188,20.1116,20.1188,25600.0
2014-12-02 15:10:00,27.9,27.91,27.89,27.89,28200.0,20.1188,20.126,20.1116,20.1116,28200.0
2014-12-02 15:15:00,27.89,27.9,27.89,27.9,16900.0,20.1116,20.1188,20.1116,20.1188,16900.0
2014-12-02 15:20:00,27.91,27.91,27.89,27.89,8300.0,20.126,20.126,20.1116,20.1116,8300.0
2014-12-02 15:25:00,27.89,27.89,27.87,27.87,38500.0,20.1116,20.1116,20.0972,20.0972,38500.0
2014-12-02 15:30:00,27.87,27.87,27.84,27.84,18200.0,20.0972,20.0972,20.0755,20.0755,18200.0
2014-12-02 15:35:00,27.85,27.86,27.84,27.84,28700.0,20.0828,20.09,20.0755,20.0755,28700.0
2014-12-02 15:40:00,27.84,27.84,27.83,27.83,11400.0,20.0755,20.0755,20.0683,20.0683,11400.0
2014-12-02 15:45:00,27.83,27.84,27.81,27.81,32400.0,20.0683,20.0755,20.0539,20.0539,32400.0
2014-12-02 15:50:00,27.81,27.81,27.78,27.8,116500.0,20.0539,20.0539,20.0323,20.0467,116500.0
2014-12-02 15:55:00,27.8,27.83,27.8,27.83,85700.0,20.0467,20.0683,20.0467,20.0683,85700.0
2014-12-03 09:30:00,27.77,27.79,27.69,27.7,75600.0,20.0251,20.0395,19.9674,19.9746,75600.0
2014-12-03 09:35:00,27.69,27.74,27.66,27.66,102600.0,19.9674,20.0034,19.9457,19.9457,102600.0
2014-12-03 09:40:00,27.65,27.68,27.61,27.68,76200.0,19.9385,19.9602,19.9097,19.9602,76200.0
2014-12-03 09:45:00,27.68,27.7,27.66,27.66,73600.0,19.9602,19.9746,19.9457,19.9457,73600.0
2014-12-03 09:50:00,27.66,27.69,27.65,27.65,94700.0,19.9457,19.9674,19.9385,19.9385,94700.0
2014-12-03 09:55:00,27.66,27.66,27.55,27.55,48100.0,19.9457,19.9457,19.8664,19.8664,48100.0
2014-12-03 10:00:00,27.56,27.57,27.52,27.56,62700.0,19.8736,19.8808,19.8448,19.8736,62700.0
2014-12-03 10:05:00,27.55,27.64,27.54,27.63,49100.0,19.8664,19.9313,19.8592,19.9241,49100.0
2014-12-03 10:10:00,27.64,27.67,27.63,27.63,25400.0,19.9313,19.953,19.9241,19.9241,25400.0
2014-12-03 10:15:00,27.63,27.66,27.63,27.64,38400.0,19.9241,19.9457,19.9241,19.9313,38400.0
2014-12-03 10:20:00,27.65,27.68,27.63,27.68,28900.0,19.9385,19.9602,19.9241,19.9602,28900.0
2014-12-03 10:25:00,27.69,27.7,27.67,27.68,27800.0,19.9674,19.9746,19.953,19.9602,27800.0
2014-12-03 10:30:00,27.68,27.72,27.68,27.72,16200.0,19.9602,19.989,19.9602,19.989,16200.0
2014-12-03 10:35:00,27.72,27.74,27.72,27.74,26900.0,19.989,20.0034,19.989,20.0034,26900.0
2014-12-03 10:40:00,27.74,27.74,27.71,27.71,15400.0,20.0034,20.0034,19.9818,19.9818,15400.0
2014-12-03 10:45:00,27.72,27.75,27.71,27.75,16200.0,19.989,20.0106,19.9818,20.0106,16200.0
2014-12-03 10:50:00,27.75,27.75,27.73,27.73,26100.0,20.0106,20.0106,19.9962,19.9962,26100.0
2014-12-03 10:55:00,27.74,27.75,27.73,27.74,17900.0,20.0034,20.0106,19.9962,20.0034,17900.0
2014-12-03 11:00:00,27.74,27.75,27.74,27.74,15100.0,20.0034,20.0106,20.0034,20.0034,15100.0
2014-12-03 11:05:00,27.74,27.75,27.74,27.74,5000.0,20.0034,20.0106,20.0034,20.0034,5000.0
2014-12-03 11:10:00,27.74,27.74,27.69,27.69,33500.0,20.0034,20.0034,19.9674,19.9674,33500.0
2014-12-03 11:15:00,27.68,27.69,27.66,27.67,21900.0,19.9602,19.9674,19.9457,19.953,21900.0
2014-12-03 11:20:00,27.67,27.67,27.62,27.64,42500.0,19.953,19.953,19.9169,19.9313,42500.0
2014-12-03 11:25:00,27.65,27.69,27.65,27.69,23400.0,19.9385,19.9674,19.9385,19.9674,23400.0
2014-12-03 11:30:00,27.7,27.72,27.7,27.71,6300.0,19.9746,19.989,19.9746,19.9818,6300.0
2014-12-03 11:35:00,27.71,27.72,27.71,27.72,3700.0,19.9818,19.989,19.9818,19.989,3700.0
2014-12-03 11:40:00,27.71,27.72,27.68,27.69,27900.0,19.9818,19.989,19.9602,19.9674,27900.0
2014-12-03 11:45:00,27.69,27.71,27.68,27.68,30500.0,19.9674,19.9818,19.9602,19.9602,30500.0
2014-12-03 11:50:00,27.68,27.69,27.67,27.68,33200.0,19.9602,19.9674,19.953,19.9602,33200.0
2014-12-03 11:55:00,27.68,27.69,27.68,27.69,5800.0,19.9602,19.9674,19.9602,19.9674,5800.0
2014-12-03 12:00:00,27.69,27.74,27.69,27.74,28800.0,19.9674,20.0034,19.9674,20.0034,28800.0
2014-12-03 12:05:00,27.74,27.75,27.72,27.72,45200.0,20.0034,20.0106,19.989,19.989,45200.0
2014-12-03 12:10:00,27.72,27.73,27.72,27.73,900.0,19.989,19.9962,19.989,19.9962,900.0
2014-12-03 12:15:00,27.73,27.73,27.72,27.72,12300.0,19.9962,19.9962,19.989,19.989,12300.0
2014-12-03 12:20:00,27.72,27.74,27.72,27.73,24200.0,19.989,20.0034,19.989,19.9962,24200.0
2014-12-03 12:25:00,27.73,27.73,27.72,27.72,1400.0,19.9962,19.9962,19.989,19.989,1400.0
2014-12-03 12:30:00,27.72,27.73,27.7,27.73,17800.0,19.989,19.9962,19.9746,19.9962,17800.0
2014-12-03 12:35:00,27.73,27.73,27.71,27.71,22700.0,19.9962,19.9962,19.9818,19.9818,22700.0
2014-12-03 12:40:00,27.71,27.73,27.7,27.73,7300.0,19.9818,19.9962,19.9746,19.9962,7300.0
2014-12-03 12:45:00,27.72,27.74,27.7,27.74,14600.0,19.989,20.0034,19.9746,20.0034,14600.0
2014-12-03 12:50:00,27.74,27.75,27.73,27.74,37800.0,20.0034,20.0106,19.9962,20.0034,37800.0
2014-12-03 12:55:00,27.73,27.73,27.71,27.71,1600.0,19.9962,19.9962,19.9818,19.9818,1600.0
2014-12-03 13:00:00,27.72,27.74,27.72,27.74,17100.0,19.989,20.0034,19.989,20.0034,17100.0
2014-12-03 13:05:00,27.74,27.74,27.73,27.74,1700.0,20.0034,20.0034,19.9962,20.0034,1700.0
2014-12-03 13:10:00,27.74,27.75,27.73,27.75,5800.0,20.0034,20.0106,19.9962,20.0106,5800.0
2014-12-03 13:15:00,27.75,27.77,27.75,27.77,31100.0,20.0106,20.0251,20.0106,20.0251,31100.0
2014-12-03 13:20:00,27.76,27.78,27.76,27.76,10800.0,20.0179,20.0323,20.0179,20.0179,10800.0
2014-12-03 13:25:00,27.76,27.78,27.75,27.78,34900.0,20.0179,20.0323,20.0106,20.0323,34900.0
2014-12-03 13:30:00,27.8,27.81,27.8,27.81,5000.0,20.0467,20.0539,20.0467,20.0539,5000.0
2014-12-03 13:35:00,27.81,27.81,27.81,27.81,10200.0,20.0539,20.0539,20.0539,20.0539,10200.0
2014-12-03 13:40:00,27.81,27.81,27.76,27.77,28600.0,20.0539,20.0539,20.0179,20.0251,28600.0
2014-12-03 13:45:00,27.77,27.77,27.76,27.77,21700.0,20.0251,20.0251,20.0179,20.0251,21700.0
2014-12-03 13:50:00,27.78,27.81,27.78,27.8,18700.0,20.0323,20.0539,20.0323,20.0467,18700.0
2014-12-03 13:55:00,27.8,27.8,27.78,27.79,22200.0,20.0467,20.0467,20.0323,20.0395,22200.0
2014-12-03 14:00:00,27.78,27.78,27.77,27.77,26300.0,20.0323,20.0323,20.0251,20.0251,26300.0
2014-12-03 14:05:00,27.78,27.8,27.78,27.8,11000.0,20.0323,20.0467,20.0323,20.0467,11000.0
2014-12-03 14:10:00,27.81,27.83,27.81,27.83,5800.0,20.0539,20.0683,20.0539,20.0683,5800.0
2014-12-03 14:15:00,27.83,27.83,27.82,27.83,7900.0,20.0683,20.0683,20.0611,20.0683,7900.0
2014-12-03 14:20:00,27.82,27.83,27.79,27.79,10900.0,20.0611,20.0683,20.0395,20.0395,10900.0
2014-12-03 14:25:00,27.8,27.8,27.78,27.8,12100.0,20.0467,20.0467,20.0323,20.0467,12100.0
2014-12-03 14:30:00,27.8,27.82,27.8,27.82,9100.0,20.0467,20.0611,20.0467,20.0611,9100.0
2014-12-03 14:35:00,27.82,27.83,27.81,27.82,44700.0,20.0611,20.0683,20.0539,20.0611,44700.0
2014-12-03 14:40:00,27.82,27.83,27.82,27.83,8800.0,20.0611,20.0683,20.0611,20.0683,8800.0
2014-12-03 14:45:00,27.83,27.83,27.82,27.82,14400.0,20.0683,20.0683,20.0611,20.0611,14400.0
2014-12-03 14:50:00,27.82,27.82,27.81,27.81,5500.0,20.0611,20.0611,20.0539,20.0539,5500.0
2014-12-03 14:55:00,27.81,27.82,27.81,27.81,6200.0,20.0539,20.0611,20.0539,20.0539,6200.0
2014-12-03 15:00:00,27.81,27.85,27.81,27.85,16000.0,20.0539,20.0828,20.0539,20.0828,16000.0
2014-12-03 15:05:00,27.85,27.88,27.84,27.88,29800.0,20.0828,20.1044,20.0755,20.1044,29800.0
2014-12-03 15:10:00,27.88,27.92,27.88,27.92,28500.0,20.1044,20.1332,20.1044,20.1332,28500.0
2014-12-03 15:15:00,27.91,27.94,27.91,27.94,57800.0,20.126,20.1477,20.126,20.1477,57800.0
2014-12-03 15:20:00,27.94,27.95,27.93,27.95,22400.0,20.1477,20.1549,20.1404,20.1549,22400.0
2014-12-03 15:25:00,27.96,27.98,27.96,27.97,42700.0,20.1621,20.1765,20.1621,20.1693,42700.0
2014-12-03 15:30:00,27.98,27.98,27.97,27.98,28500.0,20.1765,20.1765,20.1693,20.1765,28500.0
2014-12-03 15:35:00,27.98,27.98,27.96,27.96,69000.0,20.1765,20.1765,20.1621,20.1621,69000.0
2014-12-03 15:40:00,27.97,27.98,27.97,27.98,30500.0,20.1693,20.1765,20.1693,20.1765,30500.0
2014-12-03 15:45:00,27.98,27.98,27.94,27.95,68100.0,20.1765,20.1765,20.1477,20.1549,68100.0
2014-12-03 15:50:00,27.95,27.97,27.93,27.93,102900.0,20.1549,20.1693,20.1404,20.1404,102900.0
2014-12-03 15:55:00,27.93,27.95,27.92,27.95,117100.0,20.1404,20.1549,20.1332,20.1549,117100.0
2014-12-04 09:30:00,27.92,27.95,27.79,27.92,73800.0,20.1332,20.1549,20.0395,20.1332,73800.0
2014-12-04 09:35:00,27.94,27.94,27.9,27.92,79800.0,20.1477,20.1477,20.1188,20.1332,79800.0
2014-12-04 09:40:00,27.93,27.98,27.92,27.97,112100.0,20.1404,20.1765,20.1332,20.1693,112100.0
2014-12-04 09:45:00,27.97,27.98,27.93,27.94,82900.0,20.1693,20.1765,20.1404,20.1477,82900.0
2014-12-04 09:50:00,27.94,27.94,27.82,27.84,42700.0,20.1477,20.1477,20.0611,20.0755,42700.0
2014-12-04 09:55:00,27.83,27.89,27.83,27.87,63300.0,20.0683,20.1116,20.0683,20.0972,63300.0
2014-12-04 10:00:00,27.88,27.9,27.83,27.83,64600.0,20.1044,20.1188,20.0683,20.0683,64600.0
2014-12-04 10:05:00,27.83,27.88,27.82,27.85,108800.0,20.0683,20.1044,20.0611,20.0828,108800.0
2014-12-04 10:10:00,27.85,27.89,27.84,27.88,30000.0,20.0828,20.1116,20.0755,20.1044,30000.0
2014-12-04 10:15:00,27.87,27.87,27.83,27.83,32200.0,20.0972,20.0972,20.0683,20.0683,32200.0
2014-12-04 10:20:00,27.83,27.83,27.81,27.81,18100.0,20.0683,20.0683,20.0539,20.0539,18100.0
2014-12-04 10:25:00,27.81,27.82,27.8,27.8,7500.0,20.0539,20.0611,20.0467,20.0467,7500.0
2014-12-04 10:30:00,27.8,27.83,27.8,27.83,31600.0,20.0467,20.0683,20.0467,20.0683,31600.0
2014-12-04 10:35:00,27.82,27.83,27.78,27.78,15000.0,20.0611,20.0683,20.0323,20.0323,15000.0
2014-12-04 10:40:00,27.78,27.78,27.74,27.75,33900.0,20.0323,20.0323,20.0034,20.0106,33900.0
2014-12-04 10:45:00,27.75,27.75,27.7,27.73,53100.0,20.0106,20.0106,19.9746,19.9962,53100.0
2014-12-04 10:50:00,27.73,27.75,27.72,27.74,32200.0,19.9962,20.0106,19.989,20.0034,32200.0
2014-12-04 10:55:00,27.74,27.75,27.74,27.75,16300.0,20.0034,20.0106,20.0034,20.0106,16300.0
2014-12-04 11:00:00,27.75,27.75,27.71,27.71,21300.0,20.0106,20.0106,19.9818,19.9818,21300.0
2014-12-04 11:05:00,27.71,27.75,27.7,27.73,25400.0,19.9818,20.0106,19.9746,19.9962,25400.0
2014-12-04 11:10:00,27.73,27.75,27.73,27.74,26400.0,19.9962,20.0106,19.9962,20.0034,26400.0
2014-12-04 11:15:00,27.74,27.74,27.71,27.71,6400.0,20.0034,20.0034,19.9818,19.9818,6400.0
2014-12-04 11:20:00,27.72,27.72,27.67,27.69,29300.0,19.989,19.989,19.953,19.9674,29300.0
2014-12-04 11:25:00,27.68,27.68,27.63,27.63,31600.0,19.9602,19.9602,19.9241,19.9241,31600.0
2014-12-04 11:30:00,27.63,27.63,27.59,27.61,73300.0,19.9241,19.9241,19.8953,19.9097,73300.0
2014-12-04 11:35:00,27.61,27.65,27.61,27.62,8200.0,19.9097,19.9385,19.9097,19.9169,8200.0
2014-12-04 11:40:00,27.62,27.62,27.6,27.61,41200.0,19.9169,19.9169,19.9025,19.9097,41200.0
2014-12-04 11:45:00,27.61,27.64,27.6,27.61,49600.0,19.9097,19.9313,19.9025,19.9097,49600.0
2014-12-04 11:50:00,27.61,27.69,27.61,27.69,27100.0,19.9097,19.9674,19.9097,19.9674,27100.0
2014-12-04 11:55:00,27.7,27.74,27.7,27.74,32800.0,19.9746,20.0034,19.9746,20.0034,32800.0
2014-12-04 12:00:00,27.73,27.73,27.72,27.72,19000.0,19.9962,19.9962,19.989,19.989,19000.0
2014-12-04 12:05:00,27.72,27.76,27.72,27.76,41100.0,19.989,20.0179,19.989,20.0179,41100.0
2014-12-04 12:10:00,27.76,27.76,27.75,27.75,4800.0,20.0179,20.0179,20.0106,20.0106,4800.0
2014-12-04 12:15:00,27.76,27.81,27.76,27.79,41400.0,20.0179,20.0539,20.0179,20.0395,41400.0
2014-12-04 12:20:00,27.79,27.83,27.79,27.83,38000.0,20.0395,20.0683,20.0395,20.0683,38000.0
2014-12-04 12:25:00,27.83,27.84,27.82,27.83,16200.0,20.0683,20.0755,20.0611,20.0683,16200.0
2014-12-04 12:30:00,27.83,27.9,27.82,27.88,35100.0,20.0683,20.1188,20.0611,20.1044,35100.0
2014-12-04 12:35:00,27.88,27.89,27.86,27.86,29900.0,20.1044,20.1116,20.09,20.09,29900.0
2014-12-04 12:40:00,27.87,27.89,27.87,27.88,9300.0,20.0972,20.1116,20.0972,20.1044,9300.0
2014-12-04 12:45:00,27.88,27.88,27.87,27.88,8200.0,20.1044,20.1044,20.0972,20.1044,8200.0
2014-12-04 12:50:00,27.87,27.87,27.85,27.87,12600.0,20.0972,20.0972,20.0828,20.0972,12600.0
2014-12-04 12:55:00,27.87,27.87,27.85,27.86,3200.0,20.0972,20.0972,20.0828,20.09,3200.0
2014-12-04 13:00:00,27.86,27.88,27.85,27.88,9800.0,20.09,20.1044,20.0828,20.1044,9800.0
2014-12-04 13:05:00,27.88,27.88,27.86,27.86,4100.0,20.1044,20.1044,20.09,20.09,4100.0
2014-12-04 13:10:00,27.86,27.86,27.84,27.84,6300.0,20.09,20.09,20.0755,20.0755,6300.0
2014-12-04 13:15:00,27.84,27.85,27.84,27.85,2900.0,20.0755,20.0828,20.0755,20.0828,2900.0
2014-12-04 13:20:00,27.84,27.87,27.84,27.87,7100.0,20.0755,20.0972,20.0755,20.0972,7100.0
2014-12-04 13:25:00,27.87,27.87,27.86,27.86,2400.0,20.0972,20.0972,20.09,20.09,2400.0
2014-12-04 13:30:00,27.86,27.86,27.84,27.84,10000.0,20.09,20.09,20.0755,20.0755,10000.0
2014-12-04 13:35:00,27.84,27.84,27.83,27.83,5100.0,20.0755,20.0755,20.0683,20.0683,5100.0
2014-12-04 13:40:00,27.83,27.85,27.83,27.84,10500.0,20.0683,20.0828,20.0683,20.0755,10500.0
2014-12-04 13:45:00,27.84,27.85,27.84,27.85,4800.0,20.0755,20.0828,20.0755,20.0828,4800.0
2014-12-04 13:50:00,27.85,27.86,27.84,27.85,6900.0,20.0828,20.09,20.0755,20.0828,6900.0
2014-12-04 13:55:00,27.84,27.84,27.83,27.83,1700.0,20.0755,20.0755,20.0683,20.0683,1700.0
2014-12-04 14:00:00,27.83,27.83,27.81,27.82,22200.0,20.0683,20.0683,20.0539,20.0611,22200.0
2014-12-04 14:05:00,27.82,27.84,27.82,27.84,6200.0,20.0611,20.0755,20.0611,20.0755,6200.0
2014-12-04 14:10:00,27.84,27.85,27.83,27.83,7400.0,20.0755,20.0828,20.0683,20.0683,7400.0
2014-12-04 14:15:00,27.83,27.83,27.83,27.83,2100.0,20.0683,20.0683,20.0683,20.0683,2100.0
2014-12-04 14:20:00,27.82,27.82,27.81,27.82,15000.0,20.0611,20.0611,20.0539,20.0611,15000.0
2014-12-04 14:25:00,27.83,27.85,27.83,27.85,11000.0,20.0683,20.0828,20.0683,20.0828,11000.0
2014-12-04 14:30:00,27.84,27.85,27.82,27.85,10300.0,20.0755,20.0828,20.0611,20.0828,10300.0
2014-12-04 14:35:00,27.84,27.84,27.81,27.81,12900.0,20.0755,20.0755,20.0539,20.0539,12900.0
2014-12-04 14:40:00,27.81,27.81,27.79,27.79,33400.0,20.0539,20.0539,20.0395,20.0395,33400.0
2014-12-04 14:45:00,27.79,27.8,27.78,27.79,16100.0,20.0395,20.0467,20.0323,20.0395,16100.0
2014-12-04 14:50:00,27.79,27.82,27.79,27.82,31100.0,20.0395,20.0611,20.0395,20.0611,31100.0
2014-12-04 14:55:00,27.82,27.82,27.81,27.81,13400.0,20.0611,20.0611,20.0539,20.0539,13400.0
2014-12-04 15:00:00,27.81,27.83,27.81,27.83,10800.0,20.0539,20.0683,20.0539,20.0683,10800.0
2014-12-04 15:05:00,27.83,27.83,27.81,27.82,12200.0,20.0683,20.0683,20.0539,20.0611,12200.0
2014-12-04 15:10:00,27.81,27.81,27.78,27.78,19600.0,20.0539,20.0539,20.0323,20.0323,19600.0
2014-12-04 15:15:00,27.78,27.78,27.78,27.78,6800.0,20.0323,20.0323,20.0323,20.0323,6800.0
2014-12-04 15:20:00,27.78,27.78,27.74,27.74,27300.0,20.0323,20.0323,20.0034,20.0034,27300.0
2014-12-04 15:25:00,27.74,27.76,27.73,27.74,17000.0,20.0034,20.0179,19.9962,20.0034,17000.0
2014-12-04 15:30:00,27.74,27.77,27.74,27.77,12200.0,20.0034,20.0251,20.0034,20.0251,12200.0
2014-12-04 15:35:00,27.77,27.77,27.76,27.77,21500.0,20.0251,20.0251,20.0179,20.0251,21500.0
2014-12-04 15:40:00,27.77,27.8,27.77,27.78,52300.0,20.0251,20.0467,20.0251,20.0323,52300.0
2014-12-04 15:45:00,27.78,27.8,27.78,27.8,16500.0,20.0323,20.0467,20.0323,20.0467,16500.0
2014-12-04 15:50:00,27.8,27.8,27.79,27.8,15800.0,20.0467,20.0467,20.0395,20.0467,15800.0
2014-12-04 15:55:00,27.8,27.8,27.77,27.77,71200.0,20.0467,20.0467,20.0251,20.0251,71200.0
2014-12-05 09:30:00,27.79,27.84,27.76,27.82,36900.0,20.0395,20.0755,20.0179,20.0611,36900.0
2014-12-05 09:35:00,27.82,27.84,27.78,27.79,21000.0,20.0611,20.0755,20.0323,20.0395,21000.0
2014-12-05 09:40:00,27.79,27.83,27.74,27.74,40700.0,20.0395,20.0683,20.0034,20.0034,40700.0
2014-12-05 09:45:00,27.74,27.76,27.73,27.74,43000.0,20.0034,20.0179,19.9962,20.0034,43000.0
2014-12-05 09:50:00,27.75,27.75,27.64,27.65,41100.0,20.0106,20.0106,19.9313,19.9385,41100.0
2014-12-05 09:55:00,27.65,27.68,27.61,27.61,104200.0,19.9385,19.9602,19.9097,19.9097,104200.0
2014-12-05 10:00:00,27.62,27.64,27.59,27.6,34700.0,19.9169,19.9313,19.8953,19.9025,34700.0
2014-12-05 10:05:00,27.61,27.67,27.61,27.66,11800.0,19.9097,19.953,19.9097,19.9457,11800.0
2014-12-05 10:10:00,27.66,27.69,27.66,27.69,2700.0,19.9457,19.9674,19.9457,19.9674,2700.0
2014-12-05 10:15:00,27.69,27.69,27.67,27.68,2500.0,19.9674,19.9674,19.953,19.9602,2500.0
2014-12-05 10:20:00,27.68,27.7,27.68,27.7,15000.0,19.9602,19.9746,19.9602,19.9746,15000.0
2014-12-05 10:25:00,27.71,27.73,27.67,27.67,34600.0,19.9818,19.9962,19.953,19.953,34600.0
2014-12-05 10:30:00,27.68,27.72,27.68,27.72,13300.0,19.9602,19.989,19.9602,19.989,13300.0
2014-12-05 10:35:00,27.72,27.73,27.7,27.7,5100.0,19.989,19.9962,19.9746,19.9746,5100.0
2014-12-05 10:40:00,27.7,27.7,27.67,27.68,25900.0,19.9746,19.9746,19.953,19.9602,25900.0
2014-12-05 10:45:00,27.68,27.69,27.67,27.67,5700.0,19.9602,19.9674,19.953,19.953,5700.0
2014-12-05 10:50:00,27.66,27.66,27.64,27.65,53600.0,19.9457,19.9457,19.9313,19.9385,53600.0
2014-12-05 10:55:00,27.64,27.67,27.64,27.67,20300.0,19.9313,19.953,19.9313,19.953,20300.0
2014-12-05 11:00:00,27.67,27.69,27.67,27.68,19300.0,19.953,19.9674,19.953,19.9602,19300.0
2014-12-05 11:05:00,27.68,27.69,27.67,27.69,5700.0,19.9602,19.9674,19.953,19.9674,5700.0
2014-12-05 11:10:00,27.69,27.69,27.67,27.68,17400.0,19.9674,19.9674,19.953,19.9602,17400.0
2014-12-05 11:15:00,27.68,27.69,27.68,27.69,1400.0,19.9602,19.9674,19.9602,19.9674,1400.0
2014-12-05 11:20:00,27.69,27.69,27.69,27.69,1300.0,19.9674,19.9674,19.9674,19.9674,1300.0
2014-12-05 11:25:00,27.69,27.69,27.69,27.69,600.0,19.9674,19.9674,19.9674,19.9674,600.0
2014-12-05 11:30:00,27.69,27.69,27.68,27.68,4000.0,19.9674,19.9674,19.9602,19.9602,4000.0
2014-12-05 11:35:00,27.67,27.67,27.66,27.67,17900.0,19.953,19.953,19.9457,19.953,17900.0
2014-12-05 11:40:00,27.67,27.67,27.66,27.66,7800.0,19.953,19.953,19.9457,19.9457,7800.0
2014-12-05 11:45:00,27.66,27.66,27.63,27.63,27400.0,19.9457,19.9457,19.9241,19.9241,27400.0
2014-12-05 11:50:00,27.63,27.66,27.63,27.66,18000.0,19.9241,19.9457,19.9241,19.9457,18000.0
2014-12-05 11:55:00,27.66,27.66,27.61,27.62,43300.0,19.9457,19.9457,19.9097,19.9169,43300.0
2014-12-05 12:00:00,27.62,27.63,27.61,27.63,12600.0,19.9169,19.9241,19.9097,19.9241,12600.0
2014-12-05 12:05:00,27.64,27.65,27.64,27.64,5400.0,19.9313,19.9385,19.9313,19.9313,5400.0
2014-12-05 12:10:00,27.63,27.65,27.63,27.65,13000.0,19.9241,19.9385,19.9241,19.9385,13000.0
2014-12-05 12:15:00,27.64,27.64,27.63,27.64,8200.0,19.9313,19.9313,19.9241,19.9313,8200.0
2014-12-05 12:20:00,27.65,27.65,27.64,27.64,2500.0,19.9385,19.9385,19.9313,19.9313,2500.0
2014-12-05 12:25:00,27.64,27.64,27.64,27.64,3400.0,19.9313,19.9313,19.9313,19.9313,3400.0
2014-12-05 12:30:00,27.64,27.64,27.63,27.63,6600.0,19.9313,19.9313,19.9241,19.9241,6600.0
2014-12-05 12:35:00,27.63,27.64,27.63,27.63,5700.0,19.9241,19.9313,19.9241,19.9241,5700.0
2014-12-05 12:40:00,27.63,27.63,27.61,27.62,16000.0,19.9241,19.9241,19.9097,19.9169,16000.0
2014-12-05 12:45:00,27.62,27.67,27.62,27.67,32000.0,19.9169,19.953,19.9169,19.953,32000.0
2014-12-05 12:50:00,27.67,27.67,27.63,27.63,10100.0,19.953,19.953,19.9241,19.9241,10100.0
2014-12-05 12:55:00,27.62,27.62,27.61,27.61,4000.0,19.9169,19.9169,19.9097,19.9097,4000.0
2014-12-05 13:00:00,27.61,27.61,27.6,27.6,6800.0,19.9097,19.9097,19.9025,19.9025,6800.0
2014-12-05 13:05:00,27.6,27.61,27.6,27.61,11800.0,19.9025,19.9097,19.9025,19.9097,11800.0
2014-12-05 13:10:00,27.61,27.61,27.58,27.58,12300.0,19.9097,19.9097,19.8881,19.8881,12300.0
2014-12-05 13:15:00,27.58,27.58,27.56,27.56,45600.0,19.8881,19.8881,19.8736,19.8736,45600.0
2014-12-05 13:20:00,27.56,27.57,27.56,27.57,12200.0,19.8736,19.8808,19.8736,19.8808,12200.0
2014-12-05 13:25:00,27.57,27.59,27.57,27.59,10000.0,19.8808,19.8953,19.8808,19.8953,10000.0
2014-12-05 13:30:00,27.59,27.59,27.59,27.59,10000.0,19.8953,19.8953,19.8953,19.8953,10000.0
2014-12-05 13:35:00,27.59,27.59,27.59,27.59,1900.0,19.8953,19.8953,19.8953,19.8953,1900.0
2014-12-05 13:40:00,27.58,27.6,27.58,27.6,7800.0,19.8881,19.9025,19.8881,19.9025,7800.0
2014-12-05 13:45:00,27.59,27.6,27.59,27.59,13000.0,19.8953,19.9025,19.8953,19.8953,13000.0
2014-12-05 13:50:00,27.59,27.59,27.58,27.58,9800.0,19.8953,19.8953,19.8881,19.8881,9800.0
2014-12-05 13:55:00,27.57,27.57,27.56,27.56,5300.0,19.8808,19.8808,19.8736,19.8736,5300.0
2014-12-05 14:00:00,27.56,27.58,27.56,27.58,18700.0,19.8736,19.8881,19.8736,19.8881,18700.0
2014-12-05 14:05:00,27.58,27.59,27.57,27.58,11800.0,19.8881,19.8953,19.8808,19.8881,11800.0
2014-12-05 14:10:00,27.58,27.59,27.58,27.58,3400.0,19.8881,19.8953,19.8881,19.8881,3400.0
2014-12-05 14:15:00,27.58,27.58,27.56,27.57,19400.0,19.8881,19.8881,19.8736,19.8808,19400.0
2014-12-05 14:20:00,27.56,27.58,27.56,27.58,9800.0,19.8736,19.8881,19.8736,19.8881,9800.0
2014-12-05 14:25:00,27.59,27.59,27.58,27.58,29700.0,19.8953,19.8953,19.8881,19.8881,29700.0
2014-12-05 14:30:00,27.57,27.57,27.53,27.53,38500.0,19.8808,19.8808,19.852,19.852,38500.0
2014-12-05 14:35:00,27.52,27.52,27.49,27.5,25800.0,19.8448,19.8448,19.8232,19.8304,25800.0
2014-12-05 14:40:00,27.5,27.55,27.5,27.53,28100.0,19.8304,19.8664,19.8304,19.852,28100.0
2014-12-05 14:45:00,27.53,27.53,27.5,27.51,30200.0,19.852,19.852,19.8304,19.8376,30200.0
2014-12-05 14:50:00,27.5,27.5,27.47,27.47,80500.0,19.8304,19.8304,19.8087,19.8087,80500.0
2014-12-05 14:55:00,27.47,27.48,27.42,27.42,170700.0,19.8087,19.8159,19.7727,19.7727,170700.0
2014-12-05 15:00:00,27.42,27.43,27.4,27.41,28500.0,19.7727,19.7799,19.7583,19.7655,28500.0
2014-12-05 15:05:00,27.41,27.5,27.41,27.5,62200.0,19.7655,19.8304,19.7655,19.8304,62200.0
2014-12-05 15:10:00,27.5,27.5,27.46,27.5,86600.0,19.8304,19.8304,19.8015,19.8304,86600.0
2014-12-05 15:15:00,27.5,27.5,27.5,27.5,34000.0,19.8304,19.8304,19.8304,19.8304,34000.0
2014-12-05 15:20:00,27.5,27.5,27.49,27.5,28100.0,19.8304,19.8304,19.8232,19.8304,28100.0
2014-12-05 15:25:00,27.5,27.5,27.5,27.5,6800.0,19.8304,19.8304,19.8304,19.8304,6800.0
2014-12-05 15:30:00,27.5,27.5,27.5,27.5,41300.0,19.8304,19.8304,19.8304,19.8304,41300.0
2014-12-05 15:35:00,27.5,27.5,27.47,27.49,83400.0,19.8304,19.8304,19.8087,19.8232,83400.0
2014-12-05 15:40:00,27.49,27.5,27.49,27.49,88400.0,19.8232,19.8304,19.8232,19.8232,88400.0
2014-12-05 15:45:00,27.48,27.49,27.45,27.48,48500.0,19.8159,19.8232,19.7943,19.8159,48500.0
2014-12-05 15:50:00,27.48,27.5,27.48,27.5,50200.0,19.8159,19.8304,19.8159,19.8304,50200.0
2014-12-05 15:55:00,27.5,27.5,27.48,27.49,220500.0,19.8304,19.8304,19.8159,19.8232,220500.0
2014-12-08 09:30:00,27.42,27.51,27.42,27.47,60200.0,19.7727,19.8376,19.7727,19.8087,60200.0
2014-12-08 09:35:00,27.48,27.48,27.42,27.43,40000.0,19.8159,19.8159,19.7727,19.7799,40000.0
2014-12-08 09:40:00,27.43,27.43,27.39,27.4,32500.0,19.7799,19.7799,19.751,19.7583,32500.0
2014-12-08 09:45:00,27.39,27.46,27.38,27.43,28000.0,19.751,19.8015,19.7438,19.7799,28000.0
2014-12-08 09:50:00,27.43,27.46,27.41,27.41,52900.0,19.7799,19.8015,19.7655,19.7655,52900.0
2014-12-08 09:55:00,27.4,27.4,27.38,27.39,19500.0,19.7583,19.7583,19.7438,19.751,19500.0
2014-12-08 10:00:00,27.4,27.42,27.4,27.41,11600.0,19.7583,19.7727,19.7583,19.7655,11600.0
2014-12-08 10:05:00,27.41,27.44,27.41,27.43,33000.0,19.7655,19.7871,19.7655,19.7799,33000.0
2014-12-08 10:10:00,27.42,27.42,27.37,27.37,11700.0,19.7727,19.7727,19.7366,19.7366,11700.0
2014-12-08 10:15:00,27.37,27.39,27.36,27.37,23800.0,19.7366,19.751,19.7294,19.7366,23800.0
2014-12-08 10:20:00,27.38,27.38,27.37,27.38,9100.0,19.7438,19.7438,19.7366,19.7438,9100.0
2014-12-08 10:25:00,27.39,27.42,27.39,27.41,23100.0,19.751,19.7727,19.751,19.7655,23100.0
2014-12-08 10:30:00,27.41,27.44,27.41,27.42,16400.0,19.7655,19.7871,19.7655,19.7727,16400.0
2014-12-08 10:35:00,27.41,27.43,27.4,27.43,28600.0,19.7655,19.7799,19.7583,19.7799,28600.0
2014-12-08 10:40:00,27.43,27.44,27.41,27.44,44600.0,19.7799,19.7871,19.7655,19.7871,44600.0
2014-12-08 10:45:00,27.45,27.46,27.45,27.45,7400.0,19.7943,19.8015,19.7943,19.7943,7400.0
2014-12-08 10:50:00,27.45,27.49,27.43,27.48,38800.0,19.7943,19.8232,19.7799,19.8159,38800.0
2014-12-08 10:55:00,27.49,27.49,27.49,27.49,1600.0,19.8232,19.8232,19.8232,19.8232,1600.0
2014-12-08 11:00:00,27.49,27.5,27.49,27.5,10300.0,19.8232,19.8304,19.8232,19.8304,10300.0
2014-12-08 11:05:00,27.5,27.5,27.46,27.47,10100.0,19.8304,19.8304,19.8015,19.8087,10100.0
2014-12-08 11:10:00,27.47,27.49,27.42,27.42,43300.0,19.8087,19.8232,19.7727,19.7727,43300.0
2014-12-08 11:15:00,27.42,27.42,27.41,27.42,23800.0,19.7727,19.7727,19.7655,19.7727,23800.0
2014-12-08 11:20:00,27.42,27.42,27.41,27.41,11800.0,19.7727,19.7727,19.7655,19.7655,11800.0
2014-12-08 11:25:00,27.41,27.41,27.37,27.37,24600.0,19.7655,19.7655,19.7366,19.7366,24600.0
2014-12-08 11:30:00,27.38,27.4,27.34,27.35,42600.0,19.7438,19.7583,19.715,19.7222,42600.0
2014-12-08 11:35:00,27.36,27.38,27.36,27.38,5100.0,19.7294,19.7438,19.7294,19.7438,5100.0
2014-12-08 11:40:00,27.37,27.37,27.33,27.35,28400.0,19.7366,19.7366,19.7078,19.7222,28400.0
2014-12-08 11:45:00,27.35,27.37,27.33,27.37,36400.0,19.7222,19.7366,19.7078,19.7366,36400.0
2014-12-08 11:50:00,27.38,27.38,27.33,27.36,14300.0,19.7438,19.7438,19.7078,19.7294,14300.0
2014-12-08 11:55:00,27.36,27.37,27.31,27.31,17700.0,19.7294,19.7366,19.6934,19.6934,17700.0
2014-12-08 12:00:00,27.32,27.35,27.32,27.35,8000.0,19.7006,19.7222,19.7006,19.7222,8000.0
2014-12-08 12:05:00,27.35,27.36,27.34,27.34,7200.0,19.7222,19.7294,19.715,19.715,7200.0
2014-12-08 12:10:00,27.34,27.34,27.29,27.29,5400.0,19.715,19.715,19.6789,19.6789,5400.0
2014-12-08 12:15:00,27.28,27.28,27.19,27.24,41100.0,19.6717,19.6717,19.6068,19.6429,41100.0
2014-12-08 12:20:00,27.24,27.24,27.17,27.19,48000.0,19.6429,19.6429,19.5924,19.6068,48000.0
2014-12-08 12:25:00,27.18,27.2,27.17,27.19,63000.0,19.5996,19.614,19.5924,19.6068,63000.0
2014-12-08 12:30:00,27.18,27.23,27.17,27.23,31800.0,19.5996,19.6357,19.5924,19.6357,31800.0
2014-12-08 12:35:00,27.23,27.25,27.22,27.25,16800.0,19.6357,19.6501,19.6285,19.6501,16800.0
2014-12-08 12:40:00,27.25,27.3,27.25,27.28,31700.0,19.6501,19.6861,19.6501,19.6717,31700.0
2014-12-08 12:45:00,27.28,27.28,27.26,27.26,13600.0,19.6717,19.6717,19.6573,19.6573,13600.0
2014-12-08 12:50:00,27.26,27.26,27.25,27.25,7400.0,19.6573,19.6573,19.6501,19.6501,7400.0
2014-12-08 12:55:00,27.25,27.25,27.21,27.21,13100.0,19.6501,19.6501,19.6212,19.6212,13100.0
2014-12-08 13:00:00,27.22,27.27,27.22,27.26,9600.0,19.6285,19.6645,19.6285,19.6573,9600.0
2014-12-08 13:05:00,27.26,27.26,27.25,27.25,16500.0,19.6573,19.6573,19.6501,19.6501,16500.0
2014-12-08 13:10:00,27.24,27.25,27.23,27.23,14100.0,19.6429,19.6501,19.6357,19.6357,14100.0
2014-12-08 13:15:00,27.23,27.23,27.2,27.2,15700.0,19.6357,19.6357,19.614,19.614,15700.0
2014-12-08 13:20:00,27.2,27.2,27.15,27.2,34000.0,19.614,19.614,19.578,19.614,34000.0
2014-12-08 13:25:00,27.2,27.22,27.19,27.2,10300.0,19.614,19.6285,19.6068,19.614,10300.0
2014-12-08 13:30:00,27.21,27.22,27.19,27.2,20200.0,19.6212,19.6285,19.6068,19.614,20200.0
2014-12-08 13:35:00,27.19,27.19,27.15,27.19,27700.0,19.6068,19.6068,19.578,19.6068,27700.0
2014-12-08 13:40:00,27.19,27.19,27.16,27.16,46200.0,19.6068,19.6068,19.5852,19.5852,46200.0
2014-12-08 13:45:00,27.16,27.22,27.16,27.2,25500.0,19.5852,19.6285,19.5852,19.614,25500.0
2014-12-08 13:50:00,27.2,27.23,27.2,27.22,3800.0,19.614,19.6357,19.614,19.6285,3800.0
2014-12-08 13:55:00,27.22,27.23,27.21,27.21,17900.0,19.6285,19.6357,19.6212,19.6212,17900.0
2014-12-08 14:00:00,27.2,27.21,27.17,27.19,13200.0,19.614,19.6212,19.5924,19.6068,13200.0
2014-12-08 14:05:00,27.19,27.22,27.19,27.22,19800.0,19.6068,19.6285,19.6068,19.6285,19800.0
2014-12-08 14:10:00,27.21,27.21,27.16,27.17,16100.0,19.6212,19.6212,19.5852,19.5924,16100.0
2014-12-08 14:15:00,27.16,27.22,27.16,27.21,10500.0,19.5852,19.6285,19.5852,19.6212,10500.0
2014-12-08 14:20:00,27.21,27.25,27.2,27.25,5800.0,19.6212,19.6501,19.614,19.6501,5800.0
2014-12-08 14:25:00,27.24,27.24,27.23,27.23,7500.0,19.6429,19.6429,19.6357,19.6357,7500.0
2014-12-08 14:30:00,27.24,27.25,27.23,27.23,18000.0,19.6429,19.6501,19.6357,19.6357,18000.0
2014-12-08 14:35:00,27.23,27.26,27.22,27.26,15100.0,19.6357,19.6573,19.6285,19.6573,15100.0
2014-12-08 14:40:00,27.26,27.26,27.25,27.25,2600.0,19.6573,19.6573,19.6501,19.6501,2600.0
2014-12-08 14:45:00,27.25,27.25,27.23,27.25,17900.0,19.6501,19.6501,19.6357,19.6501,17900.0
2014-12-08 14:50:00,27.26,27.26,27.25,27.25,4700.0,19.6573,19.6573,19.6501,19.6501,4700.0
2014-12-08 14:55:00,27.25,27.25,27.22,27.22,13000.0,19.6501,19.6501,19.6285,19.6285,13000.0
2014-12-08 15:00:00,27.21,27.24,27.2,27.24,25300.0,19.6212,19.6429,19.614,19.6429,25300.0
2014-12-08 15:05:00,27.24,27.24,27.2,27.2,23500.0,19.6429,19.6429,19.614,19.614,23500.0
2014-12-08 15:10:00,27.21,27.22,27.21,27.22,30900.0,19.6212,19.6285,19.6212,19.6285,30900.0
2014-12-08 15:15:00,27.22,27.24,27.2,27.2,33500.0,19.6285,19.6429,19.614,19.614,33500.0
2014-12-08 15:20:00,27.2,27.25,27.2,27.24,39200.0,19.614,19.6501,19.614,19.6429,39200.0
2014-12-08 15:25:00,27.24,27.27,27.23,27.26,21500.0,19.6429,19.6645,19.6357,19.6573,21500.0
2014-12-08 15:30:00,27.26,27.26,27.19,27.19,37300.0,19.6573,19.6573,19.6068,19.6068,37300.0
2014-12-08 15:35:00,27.19,27.19,27.17,27.19,36100.0,19.6068,19.6068,19.5924,19.6068,36100.0
2014-12-08 15:40:00,27.19,27.23,27.17,27.19,83000.0,19.6068,19.6357,19.5924,19.6068,83000.0
2014-12-08 15:45:00,27.19,27.21,27.18,27.19,36600.0,19.6068,19.6212,19.5996,19.6068,36600.0
2014-12-08 15:50:00,27.18,27.21,27.17,27.21,73400.0,19.5996,19.6212,19.5924,19.6212,73400.0
2014-12-08 15:55:00,27.21,27.25,27.21,27.25,97100.0,19.6212,19.6501,19.6212,19.6501,97100.0
2014-12-09 09:30:00,26.95,27.19,26.91,27.17,169700.0,19.4338,19.6068,19.4049,19.5924,169700.0
2014-12-09 09:35:00,27.16,27.16,27.02,27.12,66900.0,19.5852,19.5852,19.4842,19.5563,66900.0
2014-12-09 09:40:00,27.12,27.15,27.08,27.09,44300.0,19.5563,19.578,19.5275,19.5347,44300.0
2014-12-09 09:45:00,27.09,27.15,27.08,27.12,32500.0,19.5347,19.578,19.5275,19.5563,32500.0
2014-12-09 09:50:00,27.14,27.14,27.07,27.08,36700.0,19.5708,19.5708,19.5203,19.5275,36700.0
2014-12-09 09:55:00,27.08,27.1,27.03,27.08,85700.0,19.5275,19.5419,19.4914,19.5275,85700.0
2014-12-09 10:00:00,27.08,27.1,27.01,27.02,92000.0,19.5275,19.5419,19.477,19.4842,92000.0
2014-12-09 10:05:00,27.03,27.05,27.0,27.04,68900.0,19.4914,19.5059,19.4698,19.4987,68900.0
2014-12-09 10:10:00,27.03,27.03,26.97,27.01,31000.0,19.4914,19.4914,19.4482,19.477,31000.0
2014-12-09 10:15:00,27.02,27.05,27.02,27.05,55500.0,19.4842,19.5059,19.4842,19.5059,55500.0
2014-12-09 10:20:00,27.05,27.08,27.05,27.07,23000.0,19.5059,19.5275,19.5059,19.5203,23000.0
2014-12-09 10:25:00,27.06,27.06,26.95,26.99,33500.0,19.5131,19.5131,19.4338,19.4626,33500.0
2014-12-09 10:30:00,26.99,26.99,26.92,26.95,47900.0,19.4626,19.4626,19.4121,19.4338,47900.0
2014-12-09 10:35:00,26.96,27.03,26.95,27.03,19900.0,19.441,19.4914,19.4338,19.4914,19900.0
2014-12-09 10:40:00,27.02,27.08,27.02,27.07,23100.0,19.4842,19.5275,19.4842,19.5203,23100.0
2014-12-09 10:45:00,27.07,27.11,27.06,27.11,28400.0,19.5203,19.5491,19.5131,19.5491,28400.0
2014-12-09 10:50:00,27.11,27.18,27.11,27.17,31200.0,19.5491,19.5996,19.5491,19.5924,31200.0
2014-12-09 10:55:00,27.17,27.2,27.17,27.2,37100.0,19.5924,19.614,19.5924,19.614,37100.0
2014-12-09 11:00:00,27.2,27.21,27.17,27.17,12800.0,19.614,19.6212,19.5924,19.5924,12800.0
2014-12-09 11:05:00,27.17,27.17,27.09,27.1,22700.0,19.5924,19.5924,19.5347,19.5419,22700.0
2014-12-09 11:10:00,27.1,27.16,27.1,27.13,21900.0,19.5419,19.5852,19.5419,19.5636,21900.0
2014-12-09 11:15:00,27.13,27.17,27.11,27.17,14100.0,19.5636,19.5924,19.5491,19.5924,14100.0
2014-12-09 11:20:00,27.16,27.18,27.15,27.17,24100.0,19.5852,19.5996,19.578,19.5924,24100.0
2014-12-09 11:25:00,27.18,27.21,27.18,27.2,10300.0,19.5996,19.6212,19.5996,19.614,10300.0
2014-12-09 11:30:00,27.2,27.2,27.17,27.17,10900.0,19.614,19.614,19.5924,19.5924,10900.0
2014-12-09 11:35:00,27.17,27.18,27.16,27.17,10100.0,19.5924,19.5996,19.5852,19.5924,10100.0
2014-12-09 11:40:00,27.16,27.18,27.16,27.18,17100.0,19.5852,19.5996,19.5852,19.5996,17100.0
2014-12-09 11:45:00,27.19,27.22,27.17,27.22,46100.0,19.6068,19.6285,19.5924,19.6285,46100.0
2014-12-09 11:50:00,27.21,27.25,27.2,27.25,25200.0,19.6212,19.6501,19.614,19.6501,25200.0
2014-12-09 11:55:00,27.24,27.28,27.24,27.26,39500.0,19.6429,19.6717,19.6429,19.6573,39500.0
2014-12-09 12:00:00,27.26,27.26,27.23,27.23,7000.0,19.6573,19.6573,19.6357,19.6357,7000.0
2014-12-09 12:05:00,27.23,27.27,27.22,27.27,21500.0,19.6357,19.6645,19.6285,19.6645,21500.0
2014-12-09 12:10:00,27.26,27.27,27.26,27.26,3900.0,19.6573,19.6645,19.6573,19.6573,3900.0
2014-12-09 12:15:00,27.26,27.26,27.23,27.24,15700.0,19.6573,19.6573,19.6357,19.6429,15700.0
2014-12-09 12:20:00,27.24,27.26,27.23,27.23,21300.0,19.6429,19.6573,19.6357,19.6357,21300.0
2014-12-09 12:25:00,27.23,27.28,27.22,27.28,15100.0,19.6357,19.6717,19.6285,19.6717,15100.0
2014-12-09 12:30:00,27.28,27.28,27.26,27.28,5800.0,19.6717,19.6717,19.6573,19.6717,5800.0
2014-12-09 12:35:00,27.28,27.36,27.28,27.36,35900.0,19.6717,19.7294,19.6717,19.7294,35900.0
2014-12-09 12:40:00,27.36,27.36,27.34,27.34,21800.0,19.7294,19.7294,19.715,19.715,21800.0
2014-12-09 12:45:00,27.34,27.34,27.31,27.32,18500.0,19.715,19.715,19.6934,19.7006,18500.0
2014-12-09 12:50:00,27.33,27.35,27.33,27.34,10900.0,19.7078,19.7222,19.7078,19.715,10900.0
2014-12-09 12:55:00,27.35,27.39,27.35,27.38,25100.0,19.7222,19.751,19.7222,19.7438,25100.0
2014-12-09 13:00:00,27.38,27.38,27.34,27.38,14400.0,19.7438,19.7438,19.715,19.7438,14400.0
2014-12-09 13:05:00,27.38,27.42,27.38,27.4,35300.0,19.7438,19.7727,19.7438,19.7583,35300.0
2014-12-09 13:10:00,27.41,27.44,27.4,27.41,60000.0,19.7655,19.7871,19.7583,19.7655,60000.0
2014-12-09 13:15:00,27.41,27.42,27.38,27.38,17000.0,19.7655,19.7727,19.7438,19.7438,17000.0
2014-12-09 13:20:00,27.38,27.39,27.36,27.36,26600.0,19.7438,19.751,19.7294,19.7294,26600.0
2014-12-09 13:25:00,27.36,27.39,27.35,27.38,27600.0,19.7294,19.751,19.7222,19.7438,27600.0
2014-12-09 13:30:00,27.38,27.42,27.37,27.42,24100.0,19.7438,19.7727,19.7366,19.7727,24100.0
2014-12-09 13:35:00,27.43,27.45,27.41,27.45,17300.0,19.7799,19.7943,19.7655,19.7943,17300.0
2014-12-09 13:40:00,27.45,27.48,27.44,27.47,46900.0,19.7943,19.8159,19.7871,19.8087,46900.0
2014-12-09 13:45:00,27.47,27.48,27.45,27.45,21600.0,19.8087,19.8159,19.7943,19.7943,21600.0
2014-12-09 13:50:00,27.45,27.45,27.42,27.43,9500.0,19.7943,19.7943,19.7727,19.7799,9500.0
2014-12-09 13:55:00,27.43,27.44,27.41,27.43,27700.0,19.7799,19.7871,19.7655,19.7799,27700.0
2014-12-09 14:00:00,27.44,27.44,27.41,27.42,26600.0,19.7871,19.7871,19.7655,19.7727,26600.0
2014-12-09 14:05:00,27.42,27.47,27.41,27.43,38900.0,19.7727,19.8087,19.7655,19.7799,38900.0
2014-12-09 14:10:00,27.44,27.44,27.39,27.39,17100.0,19.7871,19.7871,19.751,19.751,17100.0
2014-12-09 14:15:00,27.39,27.4,27.37,27.39,20700.0,19.751,19.7583,19.7366,19.751,20700.0
2014-12-09 14:20:00,27.39,27.39,27.36,27.38,13100.0,19.751,19.751,19.7294,19.7438,13100.0
2014-12-09 14:25:00,27.39,27.4,27.38,27.39,11400.0,19.751,19.7583,19.7438,19.751,11400.0
2014-12-09 14:30:00,27.38,27.39,27.32,27.32,27900.0,19.7438,19.751,19.7006,19.7006,27900.0
2014-12-09 14:35:00,27.32,27.32,27.3,27.32,15900.0,19.7006,19.7006,19.6861,19.7006,15900.0
2014-12-09 14:40:00,27.33,27.37,27.33,27.35,19400.0,19.7078,19.7366,19.7078,19.7222,19400.0
2014-12-09 14:45:00,27.36,27.36,27.34,27.35,15900.0,19.7294,19.7294,19.715,19.7222,15900.0
2014-12-09 14:50:00,27.35,27.37,27.33,27.35,25700.0,19.7222,19.7366,19.7078,19.7222,25700.0
2014-12-09 14:55:00,27.35,27.37,27.33,27.36,80200.0,19.7222,19.7366,19.7078,19.7294,80200.0
2014-12-09 15:00:00,27.36,27.39,27.35,27.39,41100.0,19.7294,19.751,19.7222,19.751,41100.0
2014-12-09 15:05:00,27.39,27.41,27.37,27.39,20800.0,19.751,19.7655,19.7366,19.751,20800.0
2014-12-09 15:10:00,27.39,27.39,27.37,27.39,31900.0,19.751,19.751,19.7366,19.751,31900.0
2014-12-09 15:15:00,27.39,27.41,27.37,27.41,18900.0,19.751,19.7655,19.7366,19.7655,18900.0
2014-12-09 15:20:00,27.41,27.42,27.41,27.42,23400.0,19.7655,19.7727,19.7655,19.7727,23400.0
2014-12-09 15:25:00,27.42,27.45,27.42,27.42,34400.0,19.7727,19.7943,19.7727,19.7727,34400.0
2014-12-09 15:30:00,27.43,27.43,27.41,27.42,12300.0,19.7799,19.7799,19.7655,19.7727,12300.0
2014-12-09 15:35:00,27.41,27.43,27.41,27.42,16200.0,19.7655,19.7799,19.7655,19.7727,16200.0
2014-12-09 15:40:00,27.42,27.45,27.41,27.45,50200.0,19.7727,19.7943,19.7655,19.7943,50200.0
2014-12-09 15:45:00,27.45,27.48,27.43,27.48,42500.0,19.7943,19.8159,19.7799,19.8159,42500.0
2014-12-09 15:50:00,27.47,27.48,27.42,27.44,84400.0,19.8087,19.8159,19.7727,19.7871,84400.0
2014-12-09 15:55:00,27.44,27.44,27.42,27.42,49200.0,19.7871,19.7871,19.7727,19.7727,49200.0
2014-12-10 09:30:00,27.26,27.34,27.14,27.24,57000.0,19.6573,19.715,19.5708,19.6429,57000.0
2014-12-10 09:35:00,27.25,27.35,27.18,27.31,61000.0,19.6501,19.7222,19.5996,19.6934,61000.0
2014-12-10 09:40:00,27.3,27.3,27.22,27.23,40100.0,19.6861,19.6861,19.6285,19.6357,40100.0
2014-12-10 09:45:00,27.23,27.27,27.2,27.21,45000.0,19.6357,19.6645,19.614,19.6212,45000.0
2014-12-10 09:50:00,27.23,27.23,27.12,27.14,53300.0,19.6357,19.6357,19.5563,19.5708,53300.0
2014-12-10 09:55:00,27.15,27.24,27.15,27.23,17800.0,19.578,19.6429,19.578,19.6357,17800.0
2014-12-10 10:00:00,27.22,27.24,27.18,27.18,35000.0,19.6285,19.6429,19.5996,19.5996,35000.0
2014-12-10 10:05:00,27.18,27.23,27.18,27.19,23100.0,19.5996,19.6357,19.5996,19.6068,23100.0
2014-12-10 10:10:00,27.19,27.25,27.18,27.23,28100.0,19.6068,19.6501,19.5996,19.6357,28100.0
2014-12-10 10:15:00,27.25,27.27,27.24,27.25,53300.0,19.6501,19.6645,19.6429,19.6501,53300.0
2014-12-10 10:20:00,27.26,27.28,27.26,27.26,19900.0,19.6573,19.6717,19.6573,19.6573,19900.0
2014-12-10 10:25:00,27.25,27.25,27.2,27.21,25200.0,19.6501,19.6501,19.614,19.6212,25200.0
2014-12-10 10:30:00,27.2,27.2,27.11,27.11,35500.0,19.614,19.614,19.5491,19.5491,35500.0
2014-12-10 10:35:00,27.11,27.15,27.11,27.13,49900.0,19.5491,19.578,19.5491,19.5636,49900.0
2014-12-10 10:40:00,27.12,27.18,27.12,27.18,22500.0,19.5563,19.5996,19.5563,19.5996,22500.0
2014-12-10 10:45:00,27.18,27.22,27.17,27.19,9300.0,19.5996,19.6285,19.5924,19.6068,9300.0
2014-12-10 10:50:00,27.19,27.22,27.16,27.22,13200.0,19.6068,19.6285,19.5852,19.6285,13200.0
2014-12-10 10:55:00,27.22,27.25,27.22,27.25,16200.0,19.6285,19.6501,19.6285,19.6501,16200.0
2014-12-10 11:00:00,27.25,27.27,27.25,27.27,7100.0,19.6501,19.6645,19.6501,19.6645,7100.0
2014-12-10 11:05:00,27.27,27.29,27.27,27.29,11000.0,19.6645,19.6789,19.6645,19.6789,11000.0
2014-12-10 11:10:00,27.28,27.28,27.26,27.27,8500.0,19.6717,19.6717,19.6573,19.6645,8500.0
2014-12-10 11:15:00,27.27,27.27,27.23,27.24,23700.0,19.6645,19.6645,19.6357,19.6429,23700.0
2014-12-10 11:20:00,27.25,27.28,27.25,27.27,18100.0,19.6501,19.6717,19.6501,19.6645,18100.0
2014-12-10 11:25:00,27.26,27.28,27.24,27.24,18400.0,19.6573,19.6717,19.6429,19.6429,18400.0
2014-12-10 11:30:00,27.23,27.24,27.17,27.18,13800.0,19.6357,19.6429,19.5924,19.5996,13800.0
2014-12-10 11:35:00,27.18,27.19,27.15,27.18,18700.0,19.5996,19.6068,19.578,19.5996,18700.0
2014-12-10 11:40:00,27.18,27.18,27.16,27.17,15400.0,19.5996,19.5996,19.5852,19.5924,15400.0
2014-12-10 11:45:00,27.16,27.2,27.16,27.2,11900.0,19.5852,19.614,19.5852,19.614,11900.0
2014-12-10 11:50:00,27.21,27.23,27.19,27.19,32800.0,19.6212,19.6357,19.6068,19.6068,32800.0
2014-12-10 11:55:00,27.2,27.21,27.17,27.18,31400.0,19.614,19.6212,19.5924,19.5996,31400.0
2014-12-10 12:00:00,27.18,27.19,27.16,27.17,13900.0,19.5996,19.6068,19.5852,19.5924,13900.0
2014-12-10 12:05:00,27.17,27.17,27.14,27.14,10600.0,19.5924,19.5924,19.5708,19.5708,10600.0
2014-12-10 12:10:00,27.14,27.2,27.13,27.19,54200.0,19.5708,19.614,19.5636,19.6068,54200.0
2014-12-10 12:15:00,27.18,27.18,27.13,27.16,15400.0,19.5996,19.5996,19.5636,19.5852,15400.0
2014-12-10 12:20:00,27.16,27.17,27.14,27.17,18100.0,19.5852,19.5924,19.5708,19.5924,18100.0
2014-12-10 12:25:00,27.17,27.19,27.17,27.17,9400.0,19.5924,19.6068,19.5924,19.5924,9400.0
2014-12-10 12:30:00,27.17,27.17,27.14,27.16,18900.0,19.5924,19.5924,19.5708,19.5852,18900.0
2014-12-10 12:35:00,27.17,27.17,27.15,27.15,9800.0,19.5924,19.5924,19.578,19.578,9800.0
2014-12-10 12:40:00,27.16,27.17,27.16,27.16,10300.0,19.5852,19.5924,19.5852,19.5852,10300.0
2014-12-10 12:45:00,27.17,27.19,27.16,27.17,26500.0,19.5924,19.6068,19.5852,19.5924,26500.0
2014-12-10 12:50:00,27.17,27.18,27.17,27.18,9900.0,19.5924,19.5996,19.5924,19.5996,9900.0
2014-12-10 12:55:00,27.17,27.18,27.16,27.16,8400.0,19.5924,19.5996,19.5852,19.5852,8400.0
2014-12-10 13:00:00,27.15,27.17,27.15,27.15,12200.0,19.578,19.5924,19.578,19.578,12200.0
2014-12-10 13:05:00,27.15,27.17,27.13,27.17,18900.0,19.578,19.5924,19.5636,19.5924,18900.0
2014-12-10 13:10:00,27.16,27.22,27.16,27.21,12100.0,19.5852,19.6285,19.5852,19.6212,12100.0
2014-12-10 13:15:00,27.2,27.2,27.17,27.17,13400.0,19.614,19.614,19.5924,19.5924,13400.0
2014-12-10 13:20:00,27.17,27.17,27.15,27.16,9900.0,19.5924,19.5924,19.578,19.5852,9900.0
2014-12-10 13:25:00,27.17,27.18,27.17,27.18,10700.0,19.5924,19.5996,19.5924,19.5996,10700.0
2014-12-10 13:30:00,27.18,27.18,27.14,27.14,12600.0,19.5996,19.5996,19.5708,19.5708,12600.0
2014-12-10 13:35:00,27.14,27.15,27.14,27.15,7600.0,19.5708,19.578,19.5708,19.578,7600.0
2014-12-10 13:40:00,27.14,27.15,27.12,27.15,14700.0,19.5708,19.578,19.5563,19.578,14700.0
2014-12-10 13:45:00,27.14,27.14,27.03,27.03,28600.0,19.5708,19.5708,19.4914,19.4914,28600.0
2014-12-10 13:50:00,27.02,27.02,26.99,26.99,15800.0,19.4842,19.4842,19.4626,19.4626,15800.0
2014-12-10 13:55:00,26.99,26.99,26.94,26.94,60100.0,19.4626,19.4626,19.4265,19.4265,60100.0
2014-12-10 14:00:00,26.95,26.95,26.89,26.94,71600.0,19.4338,19.4338,19.3905,19.4265,71600.0
2014-12-10 14:05:00,26.95,26.96,26.93,26.93,29000.0,19.4338,19.441,19.4193,19.4193,29000.0
2014-12-10 14:10:00,26.92,26.94,26.9,26.91,29800.0,19.4121,19.4265,19.3977,19.4049,29800.0
2014-12-10 14:15:00,26.91,26.94,26.9,26.94,52200.0,19.4049,19.4265,19.3977,19.4265,52200.0
2014-12-10 14:20:00,26.94,26.94,26.87,26.87,64900.0,19.4265,19.4265,19.3761,19.3761,64900.0
2014-12-10 14:25:00,26.88,26.91,26.86,26.88,30200.0,19.3833,19.4049,19.3689,19.3833,30200.0
2014-12-10 14:30:00,26.88,26.88,26.83,26.85,66000.0,19.3833,19.3833,19.3472,19.3616,66000.0
2014-12-10 14:35:00,26.84,26.85,26.81,26.83,22500.0,19.3544,19.3616,19.3328,19.3472,22500.0
2014-12-10 14:40:00,26.84,26.84,26.82,26.84,48600.0,19.3544,19.3544,19.34,19.3544,48600.0
2014-12-10 14:45:00,26.84,26.88,26.84,26.86,28100.0,19.3544,19.3833,19.3544,19.3689,28100.0
2014-12-10 14:50:00,26.86,26.86,26.81,26.82,43600.0,19.3689,19.3689,19.3328,19.34,43600.0
2014-12-10 14:55:00,26.81,26.83,26.79,26.8,46000.0,19.3328,19.3472,19.3184,19.3256,46000.0
2014-12-10 15:00:00,26.81,26.83,26.81,26.82,54600.0,19.3328,19.3472,19.3328,19.34,54600.0
2014-12-10 15:05:00,26.83,26.93,26.82,26.92,104100.0,19.3472,19.4193,19.34,19.4121,104100.0
2014-12-10 15:10:00,26.92,26.94,26.9,26.91,68300.0,19.4121,19.4265,19.3977,19.4049,68300.0
2014-12-10 15:15:00,26.92,26.94,26.89,26.91,50700.0,19.4121,19.4265,19.3905,19.4049,50700.0
2014-12-10 15:20:00,26.92,26.94,26.91,26.92,41600.0,19.4121,19.4265,19.4049,19.4121,41600.0
2014-12-10 15:25:00,26.92,26.93,26.9,26.92,26300.0,19.4121,19.4193,19.3977,19.4121,26300.0
2014-12-10 15:30:00,26.92,26.97,26.91,26.97,27900.0,19.4121,19.4482,19.4049,19.4482,27900.0
2014-12-10 15:35:00,26.97,26.97,26.9,26.92,34000.0,19.4482,19.4482,19.3977,19.4121,34000.0
2014-12-10 15:40:00,26.92,26.92,26.88,26.9,82700.0,19.4121,19.4121,19.3833,19.3977,82700.0
2014-12-10 15:45:00,26.9,26.9,26.84,26.85,57000.0,19.3977,19.3977,19.3544,19.3616,57000.0
2014-12-10 15:50:00,26.84,26.89,26.82,26.89,122600.0,19.3544,19.3905,19.34,19.3905,122600.0
2014-12-10 15:55:00,26.89,26.92,26.87,26.88,103500.0,19.3905,19.4121,19.3761,19.3833,103500.0
2014-12-11 09:30:00,26.97,27.1,26.94,27.08,108700.0,19.4482,19.5419,19.4265,19.5275,108700.0
2014-12-11 09:35:00,27.09,27.09,27.04,27.06,97200.0,19.5347,19.5347,19.4987,19.5131,97200.0
2014-12-11 09:40:00,27.07,27.23,27.07,27.19,82800.0,19.5203,19.6357,19.5203,19.6068,82800.0
2014-12-11 09:45:00,27.18,27.21,27.17,27.18,32700.0,19.5996,19.6212,19.5924,19.5996,32700.0
2014-12-11 09:50:00,27.19,27.24,27.19,27.23,55800.0,19.6068,19.6429,19.6068,19.6357,55800.0
2014-12-11 09:55:00,27.23,27.23,27.19,27.23,93900.0,19.6357,19.6357,19.6068,19.6357,93900.0
2014-12-11 10:00:00,27.22,27.22,27.16,27.18,41600.0,19.6285,19.6285,19.5852,19.5996,41600.0
2014-12-11 10:05:00,27.18,27.21,27.17,27.2,20300.0,19.5996,19.6212,19.5924,19.614,20300.0
2014-12-11 10:10:00,27.19,27.19,27.15,27.16,51600.0,19.6068,19.6068,19.578,19.5852,51600.0
2014-12-11 10:15:00,27.16,27.19,27.15,27.19,48500.0,19.5852,19.6068,19.578,19.6068,48500.0
2014-12-11 10:20:00,27.19,27.21,27.14,27.21,55800.0,19.6068,19.6212,19.5708,19.6212,55800.0
2014-12-11 10:25:00,27.2,27.26,27.2,27.26,21600.0,19.614,19.6573,19.614,19.6573,21600.0
2014-12-11 10:30:00,27.27,27.33,27.27,27.32,53900.0,19.6645,19.7078,19.6645,19.7006,53900.0
2014-12-11 10:35:00,27.32,27.32,27.29,27.32,41700.0,19.7006,19.7006,19.6789,19.7006,41700.0
2014-12-11 10:40:00,27.32,27.32,27.25,27.28,52800.0,19.7006,19.7006,19.6501,19.6717,52800.0
2014-12-11 10:45:00,27.27,27.28,27.25,27.26,38600.0,19.6645,19.6717,19.6501,19.6573,38600.0
2014-12-11 10:50:00,27.25,27.27,27.25,27.27,45200.0,19.6501,19.6645,19.6501,19.6645,45200.0
2014-12-11 10:55:00,27.27,27.28,27.25,27.26,25400.0,19.6645,19.6717,19.6501,19.6573,25400.0
2014-12-11 11:00:00,27.26,27.27,27.25,27.25,16800.0,19.6573,19.6645,19.6501,19.6501,16800.0
2014-12-11 11:05:00,27.26,27.28,27.24,27.25,11300.0,19.6573,19.6717,19.6429,19.6501,11300.0
2014-12-11 11:10:00,27.25,27.26,27.24,27.24,12800.0,19.6501,19.6573,19.6429,19.6429,12800.0
2014-12-11 11:15:00,27.23,27.26,27.23,27.26,9900.0,19.6357,19.6573,19.6357,19.6573,9900.0
2014-12-11 11:20:00,27.27,27.27,27.23,27.26,28800.0,19.6645,19.6645,19.6357,19.6573,28800.0
2014-12-11 11:25:00,27.26,27.27,27.25,27.26,11600.0,19.6573,19.6645,19.6501,19.6573,11600.0
2014-12-11 11:30:00,27.25,27.26,27.23,27.26,4400.0,19.6501,19.6573,19.6357,19.6573,4400.0
2014-12-11 11:35:00,27.25,27.26,27.24,27.25,26800.0,19.6501,19.6573,19.6429,19.6501,26800.0
2014-12-11 11:40:00,27.25,27.26,27.23,27.24,7400.0,19.6501,19.6573,19.6357,19.6429,7400.0
2014-12-11 11:45:00,27.24,27.25,27.24,27.25,7400.0,19.6429,19.6501,19.6429,19.6501,7400.0
2014-12-11 11:50:00,27.25,27.31,27.25,27.31,11600.0,19.6501,19.6934,19.6501,19.6934,11600.0
2014-12-11 11:55:00,27.31,27.31,27.28,27.29,21300.0,19.6934,19.6934,19.6717,19.6789,21300.0
2014-12-11 12:00:00,27.29,27.29,27.27,27.28,16400.0,19.6789,19.6789,19.6645,19.6717,16400.0
2014-12-11 12:05:00,27.28,27.3,27.28,27.28,6200.0,19.6717,19.6861,19.6717,19.6717,6200.0
2014-12-11 12:10:00,27.28,27.31,27.28,27.31,23100.0,19.6717,19.6934,19.6717,19.6934,23100.0
2014-12-11 12:15:00,27.31,27.32,27.3,27.31,19700.0,19.6934,19.7006,19.6861,19.6934,19700.0
2014-12-11 12:20:00,27.31,27.32,27.3,27.31,8400.0,19.6934,19.7006,19.6861,19.6934,8400.0
2014-12-11 12:25:00,27.31,27.31,27.3,27.3,8800.0,19.6934,19.6934,19.6861,19.6861,8800.0
2014-12-11 12:30:00,27.3,27.3,27.28,27.28,15000.0,19.6861,19.6861,19.6717,19.6717,15000.0
2014-12-11 12:35:00,27.29,27.31,27.29,27.31,12600.0,19.6789,19.6934,19.6789,19.6934,12600.0
2014-12-11 12:40:00,27.31,27.32,27.31,27.31,11200.0,19.6934,19.7006,19.6934,19.6934,11200.0
2014-12-11 12:45:00,27.31,27.35,27.31,27.35,22300.0,19.6934,19.7222,19.6934,19.7222,22300.0
2014-12-11 12:50:00,27.35,27.35,27.33,27.34,10900.0,19.7222,19.7222,19.7078,19.715,10900.0
2014-12-11 12:55:00,27.33,27.34,27.32,27.32,13700.0,19.7078,19.715,19.7006,19.7006,13700.0
2014-12-11 13:00:00,27.32,27.33,27.31,27.33,8700.0,19.7006,19.7078,19.6934,19.7078,8700.0
2014-12-11 13:05:00,27.33,27.34,27.33,27.33,7700.0,19.7078,19.715,19.7078,19.7078,7700.0
2014-12-11 13:10:00,27.33,27.33,27.3,27.3,5700.0,19.7078,19.7078,19.6861,19.6861,5700.0
2014-12-11 13:15:00,27.3,27.3,27.28,27.29,12200.0,19.6861,19.6861,19.6717,19.6789,12200.0
2014-12-11 13:20:00,27.29,27.29,27.26,27.26,7600.0,19.6789,19.6789,19.6573,19.6573,7600.0
2014-12-11 13:25:00,27.26,27.26,27.25,27.26,5800.0,19.6573,19.6573,19.6501,19.6573,5800.0
2014-12-11 13:30:00,27.26,27.29,27.25,27.27,54600.0,19.6573,19.6789,19.6501,19.6645,54600.0
2014-12-11 13:35:00,27.28,27.28,27.26,27.27,10900.0,19.6717,19.6717,19.6573,19.6645,10900.0
2014-12-11 13:40:00,27.27,27.3,27.26,27.28,19600.0,19.6645,19.6861,19.6573,19.6717,19600.0
2014-12-11 13:45:00,27.28,27.31,27.27,27.31,13000.0,19.6717,19.6934,19.6645,19.6934,13000.0
2014-12-11 13:50:00,27.31,27.32,27.3,27.3,11200.0,19.6934,19.7006,19.6861,19.6861,11200.0
2014-12-11 13:55:00,27.3,27.3,27.22,27.22,14700.0,19.6861,19.6861,19.6285,19.6285,14700.0
2014-12-11 14:00:00,27.22,27.24,27.19,27.23,19700.0,19.6285,19.6429,19.6068,19.6357,19700.0
2014-12-11 14:05:00,27.22,27.22,27.19,27.21,38900.0,19.6285,19.6285,19.6068,19.6212,38900.0
2014-12-11 14:10:00,27.2,27.2,27.17,27.2,41700.0,19.614,19.614,19.5924,19.614,41700.0
2014-12-11 14:15:00,27.2,27.22,27.17,27.2,41700.0,19.614,19.6285,19.5924,19.614,41700.0
2014-12-11 14:20:00,27.2,27.23,27.2,27.21,6100.0,19.614,19.6357,19.614,19.6212,6100.0
2014-12-11 14:25:00,27.21,27.22,27.15,27.15,13100.0,19.6212,19.6285,19.578,19.578,13100.0
2014-12-11 14:30:00,27.15,27.17,27.14,27.14,7500.0,19.578,19.5924,19.5708,19.5708,7500.0
2014-12-11 14:35:00,27.14,27.17,27.14,27.17,15800.0,19.5708,19.5924,19.5708,19.5924,15800.0
2014-12-11 14:40:00,27.17,27.19,27.16,27.16,9000.0,19.5924,19.6068,19.5852,19.5852,9000.0
2014-12-11 14:45:00,27.15,27.15,27.1,27.1,9900.0,19.578,19.578,19.5419,19.5419,9900.0
2014-12-11 14:50:00,27.09,27.12,27.09,27.11,22900.0,19.5347,19.5563,19.5347,19.5491,22900.0
2014-12-11 14:55:00,27.12,27.12,27.08,27.09,21800.0,19.5563,19.5563,19.5275,19.5347,21800.0
2014-12-11 15:00:00,27.09,27.14,27.08,27.13,24800.0,19.5347,19.5708,19.5275,19.5636,24800.0
2014-12-11 15:05:00,27.13,27.14,27.1,27.1,43500.0,19.5636,19.5708,19.5419,19.5419,43500.0
2014-12-11 15:10:00,27.09,27.14,27.08,27.14,14400.0,19.5347,19.5708,19.5275,19.5708,14400.0
2014-12-11 15:15:00,27.13,27.16,27.11,27.15,15500.0,19.5636,19.5852,19.5491,19.578,15500.0
2014-12-11 15:20:00,27.14,27.17,27.13,27.17,16300.0,19.5708,19.5924,19.5636,19.5924,16300.0
2014-12-11 15:25:00,27.17,27.19,27.16,27.18,35900.0,19.5924,19.6068,19.5852,19.5996,35900.0
2014-12-11 15:30:00,27.19,27.22,27.15,27.17,42600.0,19.6068,19.6285,19.578,19.5924,42600.0
2014-12-11 15:35:00,27.16,27.16,27.13,27.14,77200.0,19.5852,19.5852,19.5636,19.5708,77200.0
2014-12-11 15:40:00,27.14,27.17,27.09,27.09,35700.0,19.5708,19.5924,19.5347,19.5347,35700.0
2014-12-11 15:45:00,27.09,27.11,27.03,27.04,51200.0,19.5347,19.5491,19.4914,19.4987,51200.0
2014-12-11 15:50:00,27.04,27.04,26.97,26.99,72100.0,19.4987,19.4987,19.4482,19.4626,72100.0
2014-12-11 15:55:00,26.99,27.02,26.99,27.0,58300.0,19.4626,19.4842,19.4626,19.4698,58300.0
2014-12-12 09:30:00,26.71,26.92,26.71,26.9,109900.0,19.2607,19.4121,19.2607,19.3977,109900.0
2014-12-12 09:35:00,26.92,27.02,26.89,26.99,86900.0,19.4121,19.4842,19.3905,19.4626,86900.0
2014-12-12 09:40:00,26.99,27.13,26.99,27.03,99600.0,19.4626,19.5636,19.4626,19.4914,99600.0
2014-12-12 09:45:00,27.03,27.03,26.94,26.96,64000.0,19.4914,19.4914,19.4265,19.441,64000.0
2014-12-12 09:50:00,26.97,27.08,26.97,27.07,66000.0,19.4482,19.5275,19.4482,19.5203,66000.0
2014-12-12 09:55:00,27.07,27.14,27.06,27.13,86800.0,19.5203,19.5708,19.5131,19.5636,86800.0
2014-12-12 10:00:00,27.14,27.15,27.05,27.05,64600.0,19.5708,19.578,19.5059,19.5059,64600.0
2014-12-12 10:05:00,27.07,27.14,27.06,27.14,27200.0,19.5203,19.5708,19.5131,19.5708,27200.0
2014-12-12 10:10:00,27.13,27.14,27.05,27.06,35600.0,19.5636,19.5708,19.5059,19.5131,35600.0
2014-12-12 10:15:00,27.07,27.07,27.02,27.07,32400.0,19.5203,19.5203,19.4842,19.5203,32400.0
2014-12-12 10:20:00,27.08,27.08,27.01,27.06,54300.0,19.5275,19.5275,19.477,19.5131,54300.0
2014-12-12 10:25:00,27.05,27.05,26.99,27.02,20800.0,19.5059,19.5059,19.4626,19.4842,20800.0
2014-12-12 10:30:00,27.03,27.1,27.03,27.08,49000.0,19.4914,19.5419,19.4914,19.5275,49000.0
2014-12-12 10:35:00,27.08,27.09,27.07,27.07,35600.0,19.5275,19.5347,19.5203,19.5203,35600.0
2014-12-12 10:40:00,27.07,27.08,27.01,27.05,32900.0,19.5203,19.5275,19.477,19.5059,32900.0
2014-12-12 10:45:00,27.05,27.07,27.0,27.01,38500.0,19.5059,19.5203,19.4698,19.477,38500.0
2014-12-12 10:50:00,27.0,27.0,26.91,26.94,27100.0,19.4698,19.4698,19.4049,19.4265,27100.0
2014-12-12 10:55:00,26.94,26.97,26.86,26.89,32000.0,19.4265,19.4482,19.3689,19.3905,32000.0
2014-12-12 11:00:00,26.89,26.9,26.83,26.86,34300.0,19.3905,19.3977,19.3472,19.3689,34300.0
2014-12-12 11:05:00,26.86,26.94,26.85,26.94,39500.0,19.3689,19.4265,19.3616,19.4265,39500.0
2014-12-12 11:10:00,26.94,26.97,26.92,26.97,22000.0,19.4265,19.4482,19.4121,19.4482,22000.0
2014-12-12 11:15:00,26.96,26.97,26.92,26.92,35100.0,19.441,19.4482,19.4121,19.4121,35100.0
2014-12-12 11:20:00,26.92,26.96,26.92,26.93,16000.0,19.4121,19.441,19.4121,19.4193,16000.0
2014-12-12 11:25:00,26.93,26.93,26.88,26.88,17700.0,19.4193,19.4193,19.3833,19.3833,17700.0
2014-12-12 11:30:00,26.88,26.95,26.88,26.95,38900.0,19.3833,19.4338,19.3833,19.4338,38900.0
2014-12-12 11:35:00,26.95,26.97,26.94,26.97,17100.0,19.4338,19.4482,19.4265,19.4482,17100.0
2014-12-12 11:40:00,26.97,26.99,26.96,26.96,37900.0,19.4482,19.4626,19.441,19.441,37900.0
2014-12-12 11:45:00,26.96,27.0,26.96,26.99,14900.0,19.441,19.4698,19.441,19.4626,14900.0
2014-12-12 11:50:00,26.98,27.0,26.96,26.97,27700.0,19.4554,19.4698,19.441,19.4482,27700.0
2014-12-12 11:55:00,26.96,26.97,26.85,26.87,34400.0,19.441,19.4482,19.3616,19.3761,34400.0
2014-12-12 12:00:00,26.87,26.91,26.87,26.91,31300.0,19.3761,19.4049,19.3761,19.4049,31300.0
2014-12-12 12:05:00,26.92,26.94,26.92,26.92,80000.0,19.4121,19.4265,19.4121,19.4121,80000.0
2014-12-12 12:10:00,26.93,26.93,26.91,26.93,12000.0,19.4193,19.4193,19.4049,19.4193,12000.0
2014-12-12 12:15:00,26.92,26.94,26.9,26.93,20000.0,19.4121,19.4265,19.3977,19.4193,20000.0
2014-12-12 12:20:00,26.93,26.95,26.9,26.95,22800.0,19.4193,19.4338,19.3977,19.4338,22800.0
2014-12-12 12:25:00,26.95,26.98,26.95,26.98,11900.0,19.4338,19.4554,19.4338,19.4554,11900.0
2014-12-12 12:30:00,26.98,26.99,26.97,26.98,9400.0,19.4554,19.4626,19.4482,19.4554,9400.0
2014-12-12 12:35:00,26.98,26.99,26.98,26.99,3200.0,19.4554,19.4626,19.4554,19.4626,3200.0
2014-12-12 12:40:00,26.99,27.0,26.97,26.97,8000.0,19.4626,19.4698,19.4482,19.4482,8000.0
2014-12-12 12:45:00,26.98,27.0,26.97,27.0,6400.0,19.4554,19.4698,19.4482,19.4698,6400.0
2014-12-12 12:50:00,27.0,27.0,26.96,26.96,12000.0,19.4698,19.4698,19.441,19.441,12000.0
2014-12-12 12:55:00,26.95,26.96,26.92,26.93,15400.0,19.4338,19.441,19.4121,19.4193,15400.0
2014-12-12 13:00:00,26.93,26.93,26.91,26.92,20200.0,19.4193,19.4193,19.4049,19.4121,20200.0
2014-12-12 13:05:00,26.92,26.98,26.92,26.96,24600.0,19.4121,19.4554,19.4121,19.441,24600.0
2014-12-12 13:10:00,26.96,26.97,26.93,26.94,18700.0,19.441,19.4482,19.4193,19.4265,18700.0
2014-12-12 13:15:00,26.94,27.0,26.94,27.0,27600.0,19.4265,19.4698,19.4265,19.4698,27600.0
2014-12-12 13:20:00,27.0,27.03,26.99,27.01,9900.0,19.4698,19.4914,19.4626,19.477,9900.0
2014-12-12 13:25:00,27.02,27.02,27.0,27.01,8000.0,19.4842,19.4842,19.4698,19.477,8000.0
2014-12-12 13:30:00,27.01,27.01,26.97,26.97,8500.0,19.477,19.477,19.4482,19.4482,8500.0
2014-12-12 13:35:00,26.96,26.97,26.95,26.97,6700.0,19.441,19.4482,19.4338,19.4482,6700.0
2014-12-12 13:40:00,26.98,26.98,26.94,26.94,9400.0,19.4554,19.4554,19.4265,19.4265,9400.0
2014-12-12 13:45:00,26.94,26.96,26.92,26.96,18700.0,19.4265,19.441,19.4121,19.441,18700.0
2014-12-12 13:50:00,26.97,26.99,26.97,26.99,11600.0,19.4482,19.4626,19.4482,19.4626,11600.0
2014-12-12 13:55:00,27.0,27.08,27.0,27.07,52300.0,19.4698,19.5275,19.4698,19.5203,52300.0
2014-12-12 14:00:00,27.06,27.06,27.03,27.05,7400.0,19.5131,19.5131,19.4914,19.5059,7400.0
2014-12-12 14:05:00,27.06,27.07,27.06,27.07,20200.0,19.5131,19.5203,19.5131,19.5203,20200.0
2014-12-12 14:10:00,27.06,27.06,27.03,27.05,7000.0,19.5131,19.5131,19.4914,19.5059,7000.0
2014-12-12 14:15:00,27.04,27.04,27.01,27.04,40100.0,19.4987,19.4987,19.477,19.4987,40100.0
2014-12-12 14:20:00,27.04,27.06,27.01,27.02,36100.0,19.4987,19.5131,19.477,19.4842,36100.0
2014-12-12 14:25:00,27.02,27.04,27.01,27.02,39100.0,19.4842,19.4987,19.477,19.4842,39100.0
2014-12-12 14:30:00,27.01,27.04,27.01,27.04,19300.0,19.477,19.4987,19.477,19.4987,19300.0
2014-12-12 14:35:00,27.03,27.04,27.01,27.01,41200.0,19.4914,19.4987,19.477,19.477,41200.0
2014-12-12 14:40:00,27.01,27.06,27.01,27.02,57300.0,19.477,19.5131,19.477,19.4842,57300.0
2014-12-12 14:45:00,27.02,27.04,27.01,27.03,18400.0,19.4842,19.4987,19.477,19.4914,18400.0
2014-12-12 14:50:00,27.03,27.05,27.02,27.05,16600.0,19.4914,19.5059,19.4842,19.5059,16600.0
2014-12-12 14:55:00,27.05,27.09,27.05,27.08,21900.0,19.5059,19.5347,19.5059,19.5275,21900.0
2014-12-12 15:00:00,27.08,27.1,27.08,27.09,25800.0,19.5275,19.5419,19.5275,19.5347,25800.0
2014-12-12 15:05:00,27.08,27.09,27.05,27.06,34600.0,19.5275,19.5347,19.5059,19.5131,34600.0
2014-12-12 15:10:00,27.07,27.07,27.02,27.02,50500.0,19.5203,19.5203,19.4842,19.4842,50500.0
2014-12-12 15:15:00,27.03,27.04,27.0,27.0,28800.0,19.4914,19.4987,19.4698,19.4698,28800.0
2014-12-12 15:20:00,27.0,27.02,27.0,27.01,37800.0,19.4698,19.4842,19.4698,19.477,37800.0
2014-12-12 15:25:00,27.01,27.03,26.99,27.01,16600.0,19.477,19.4914,19.4626,19.477,16600.0
2014-12-12 15:30:00,27.01,27.01,26.94,26.94,53100.0,19.477,19.477,19.4265,19.4265,53100.0
2014-12-12 15:35:00,26.94,26.94,26.9,26.9,41800.0,19.4265,19.4265,19.3977,19.3977,41800.0
2014-12-12 15:40:00,26.89,26.93,26.88,26.92,48700.0,19.3905,19.4193,19.3833,19.4121,48700.0
2014-12-12 15:45:00,26.92,26.93,26.9,26.93,51500.0,19.4121,19.4193,19.3977,19.4193,51500.0
2014-12-12 15:50:00,26.92,26.92,26.86,26.89,118900.0,19.4121,19.4121,19.3689,19.3905,118900.0
2014-12-12 15:55:00,26.89,26.91,26.86,26.86,116900.0,19.3905,19.4049,19.3689,19.3689,116900.0
2014-12-15 09:30:00,26.89,26.99,26.86,26.98,81000.0,19.3905,19.4626,19.3689,19.4554,81000.0
2014-12-15 09:35:00,26.98,27.05,26.98,27.05,59500.0,19.4554,19.5059,19.4554,19.5059,59500.0
2014-12-15 09:40:00,27.05,27.17,27.05,27.11,41000.0,19.5059,19.5924,19.5059,19.5491,41000.0
2014-12-15 09:45:00,27.1,27.13,27.08,27.13,52200.0,19.5419,19.5636,19.5275,19.5636,52200.0
2014-12-15 09:50:00,27.13,27.14,27.06,27.06,31900.0,19.5636,19.5708,19.5131,19.5131,31900.0
2014-12-15 09:55:00,27.05,27.05,26.98,27.0,26400.0,19.5059,19.5059,19.4554,19.4698,26400.0
2014-12-15 10:00:00,27.01,27.01,26.9,26.91,25000.0,19.477,19.477,19.3977,19.4049,25000.0
2014-12-15 10:05:00,26.91,26.96,26.88,26.88,53000.0,19.4049,19.441,19.3833,19.3833,53000.0
2014-12-15 10:10:00,26.88,26.96,26.88,26.96,24900.0,19.3833,19.441,19.3833,19.441,24900.0
2014-12-15 10:15:00,26.95,27.0,26.95,26.97,37400.0,19.4338,19.4698,19.4338,19.4482,37400.0
2014-12-15 10:20:00,26.95,26.95,26.85,26.85,16100.0,19.4338,19.4338,19.3616,19.3616,16100.0
2014-12-15 10:25:00,26.85,26.92,26.85,26.92,28200.0,19.3616,19.4121,19.3616,19.4121,28200.0
2014-12-15 10:30:00,26.91,26.92,26.85,26.85,28900.0,19.4049,19.4121,19.3616,19.3616,28900.0
2014-12-15 10:35:00,26.84,26.85,26.79,26.79,25000.0,19.3544,19.3616,19.3184,19.3184,25000.0
2014-12-15 10:40:00,26.8,26.82,26.79,26.79,32400.0,19.3256,19.34,19.3184,19.3184,32400.0
2014-12-15 10:45:00,26.78,26.86,26.78,26.85,35200.0,19.3112,19.3689,19.3112,19.3616,35200.0
2014-12-15 10:50:00,26.86,26.97,26.86,26.97,74700.0,19.3689,19.4482,19.3689,19.4482,74700.0
2014-12-15 10:55:00,26.96,26.96,26.9,26.92,28900.0,19.441,19.441,19.3977,19.4121,28900.0
2014-12-15 11:00:00,26.91,26.91,26.83,26.83,30300.0,19.4049,19.4049,19.3472,19.3472,30300.0
2014-12-15 11:05:00,26.82,26.82,26.77,26.82,45700.0,19.34,19.34,19.304,19.34,45700.0
2014-12-15 11:10:00,26.82,26.83,26.77,26.78,39300.0,19.34,19.3472,19.304,19.3112,39300.0
2014-12-15 11:15:00,26.77,26.77,26.69,26.71,49400.0,19.304,19.304,19.2463,19.2607,49400.0
2014-12-15 11:20:00,26.71,26.73,26.66,26.66,23700.0,19.2607,19.2751,19.2246,19.2246,23700.0
2014-12-15 11:25:00,26.66,26.67,26.61,26.64,68800.0,19.2246,19.2318,19.1886,19.2102,68800.0
2014-12-15 11:30:00,26.63,26.69,26.63,26.65,40500.0,19.203,19.2463,19.203,19.2174,40500.0
2014-12-15 11:35:00,26.65,26.65,26.58,26.58,62800.0,19.2174,19.2174,19.1669,19.1669,62800.0
2014-12-15 11:40:00,26.59,26.6,26.53,26.55,82700.0,19.1742,19.1814,19.1309,19.1453,82700.0
2014-12-15 11:45:00,26.55,26.59,26.53,26.55,64400.0,19.1453,19.1742,19.1309,19.1453,64400.0
2014-12-15 11:50:00,26.55,26.58,26.52,26.53,62600.0,19.1453,19.1669,19.1237,19.1309,62600.0
2014-12-15 11:55:00,26.53,26.55,26.49,26.51,85300.0,19.1309,19.1453,19.102,19.1165,85300.0
2014-12-15 12:00:00,26.52,26.61,26.52,26.6,35400.0,19.1237,19.1886,19.1237,19.1814,35400.0
2014-12-15 12:05:00,26.6,26.65,26.59,26.62,60100.0,19.1814,19.2174,19.1742,19.1958,60100.0
2014-12-15 12:10:00,26.62,26.66,26.61,26.66,14000.0,19.1958,19.2246,19.1886,19.2246,14000.0
2014-12-15 12:15:00,26.66,26.66,26.61,26.63,11900.0,19.2246,19.2246,19.1886,19.203,11900.0
2014-12-15 12:20:00,26.63,26.69,26.63,26.69,18600.0,19.203,19.2463,19.203,19.2463,18600.0
2014-12-15 12:25:00,26.69,26.78,26.69,26.77,33300.0,19.2463,19.3112,19.2463,19.304,33300.0
2014-12-15 12:30:00,26.77,26.79,26.73,26.73,76400.0,19.304,19.3184,19.2751,19.2751,76400.0
2014-12-15 12:35:00,26.74,26.83,26.74,26.83,55000.0,19.2823,19.3472,19.2823,19.3472,55000.0
2014-12-15 12:40:00,26.82,26.84,26.75,26.76,45600.0,19.34,19.3544,19.2895,19.2967,45600.0
2014-12-15 12:45:00,26.76,26.77,26.7,26.73,54600.0,19.2967,19.304,19.2535,19.2751,54600.0
2014-12-15 12:50:00,26.73,26.75,26.7,26.74,30400.0,19.2751,19.2895,19.2535,19.2823,30400.0
2014-12-15 12:55:00,26.74,26.78,26.74,26.75,21200.0,19.2823,19.3112,19.2823,19.2895,21200.0
2014-12-15 13:00:00,26.75,26.77,26.74,26.76,19400.0,19.2895,19.304,19.2823,19.2967,19400.0
2014-12-15 13:05:00,26.75,26.76,26.72,26.73,15000.0,19.2895,19.2967,19.2679,19.2751,15000.0
2014-12-15 13:10:00,26.74,26.75,26.67,26.67,15100.0,19.2823,19.2895,19.2318,19.2318,15100.0
2014-12-15 13:15:00,26.68,26.7,26.66,26.67,20900.0,19.2391,19.2535,19.2246,19.2318,20900.0
2014-12-15 13:20:00,26.67,26.69,26.66,26.66,16500.0,19.2318,19.2463,19.2246,19.2246,16500.0
2014-12-15 13:25:00,26.66,26.66,26.6,26.62,24700.0,19.2246,19.2246,19.1814,19.1958,24700.0
2014-12-15 13:30:00,26.6,26.61,26.57,26.59,48000.0,19.1814,19.1886,19.1597,19.1742,48000.0
2014-12-15 13:35:00,26.58,26.63,26.58,26.61,25100.0,19.1669,19.203,19.1669,19.1886,25100.0
2014-12-15 13:40:00,26.61,26.63,26.6,26.62,22000.0,19.1886,19.203,19.1814,19.1958,22000.0
2014-12-15 13:45:00,26.62,26.62,26.57,26.58,16500.0,19.1958,19.1958,19.1597,19.1669,16500.0
2014-12-15 13:50:00,26.57,26.62,26.55,26.61,18900.0,19.1597,19.1958,19.1453,19.1886,18900.0
2014-12-15 13:55:00,26.61,26.61,26.58,26.59,12000.0,19.1886,19.1886,19.1669,19.1742,12000.0
2014-12-15 14:00:00,26.59,26.61,26.58,26.6,17800.0,19.1742,19.1886,19.1669,19.1814,17800.0
2014-12-15 14:05:00,26.6,26.6,26.57,26.59,19700.0,19.1814,19.1814,19.1597,19.1742,19700.0
2014-12-15 14:10:00,26.6,26.6,26.54,26.57,10700.0,19.1814,19.1814,19.1381,19.1597,10700.0
2014-12-15 14:15:00,26.56,26.6,26.55,26.6,24100.0,19.1525,19.1814,19.1453,19.1814,24100.0
2014-12-15 14:20:00,26.6,26.69,26.6,26.68,29900.0,19.1814,19.2463,19.1814,19.2391,29900.0
2014-12-15 14:25:00,26.68,26.76,26.68,26.73,40300.0,19.2391,19.2967,19.2391,19.2751,40300.0
2014-12-15 14:30:00,26.74,26.74,26.69,26.72,35000.0,19.2823,19.2823,19.2463,19.2679,35000.0
2014-12-15 14:35:00,26.73,26.79,26.73,26.75,34100.0,19.2751,19.3184,19.2751,19.2895,34100.0
2014-12-15 14:40:00,26.75,26.76,26.69,26.7,35000.0,19.2895,19.2967,19.2463,19.2535,35000.0
2014-12-15 14:45:00,26.7,26.71,26.67,26.69,38200.0,19.2535,19.2607,19.2318,19.2463,38200.0
2014-12-15 14:50:00,26.69,26.7,26.67,26.69,20900.0,19.2463,19.2535,19.2318,19.2463,20900.0
2014-12-15 14:55:00,26.69,26.71,26.67,26.69,19000.0,19.2463,19.2607,19.2318,19.2463,19000.0
2014-12-15 15:00:00,26.68,26.73,26.67,26.72,55700.0,19.2391,19.2751,19.2318,19.2679,55700.0
2014-12-15 15:05:00,26.72,26.76,26.72,26.75,27800.0,19.2679,19.2967,19.2679,19.2895,27800.0
2014-12-15 15:10:00,26.75,26.78,26.75,26.76,23100.0,19.2895,19.3112,19.2895,19.2967,23100.0
2014-12-15 15:15:00,26.76,26.76,26.73,26.73,15600.0,19.2967,19.2967,19.2751,19.2751,15600.0
2014-12-15 15:20:00,26.72,26.72,26.68,26.69,57900.0,19.2679,19.2679,19.2391,19.2463,57900.0
2014-12-15 15:25:00,26.69,26.73,26.65,26.65,38500.0,19.2463,19.2751,19.2174,19.2174,38500.0
2014-12-15 15:30:00,26.64,26.67,26.63,26.66,36700.0,19.2102,19.2318,19.203,19.2246,36700.0
2014-12-15 15:35:00,26.67,26.76,26.67,26.76,71200.0,19.2318,19.2967,19.2318,19.2967,71200.0
2014-12-15 15:40:00,26.76,26.76,26.72,26.74,65100.0,19.2967,19.2967,19.2679,19.2823,65100.0
2014-12-15 15:45:00,26.74,26.74,26.69,26.74,52200.0,19.2823,19.2823,19.2463,19.2823,52200.0
2014-12-15 15:50:00,26.74,26.74,26.69,26.74,115400.0,19.2823,19.2823,19.2463,19.2823,115400.0
2014-12-15 15:55:00,26.74,26.76,26.68,26.68,95300.0,19.2823,19.2967,19.2391,19.2391,95300.0
2014-12-16 09:30:00,26.5,26.63,26.16,26.45,398400.0,19.1093,19.203,18.8641,19.0732,398400.0
2014-12-16 09:35:00,26.46,26.54,26.42,26.5,98800.0,19.0804,19.1381,19.0516,19.1093,98800.0
2014-12-16 09:40:00,26.51,26.57,26.48,26.48,118100.0,19.1165,19.1597,19.0948,19.0948,118100.0
2014-12-16 09:45:00,26.48,26.52,26.45,26.52,47600.0,19.0948,19.1237,19.0732,19.1237,47600.0
2014-12-16 09:50:00,26.53,26.58,26.5,26.56,71800.0,19.1309,19.1669,19.1093,19.1525,71800.0
2014-12-16 09:55:00,26.55,26.58,26.54,26.55,52200.0,19.1453,19.1669,19.1381,19.1453,52200.0
2014-12-16 10:00:00,26.54,26.6,26.52,26.59,103000.0,19.1381,19.1814,19.1237,19.1742,103000.0
2014-12-16 10:05:00,26.59,26.63,26.48,26.48,112600.0,19.1742,19.203,19.0948,19.0948,112600.0
2014-12-16 10:10:00,26.48,26.51,26.46,26.48,69300.0,19.0948,19.1165,19.0804,19.0948,69300.0
2014-12-16 10:15:00,26.48,26.64,26.45,26.59,79000.0,19.0948,19.2102,19.0732,19.1742,79000.0
2014-12-16 10:20:00,26.59,26.73,26.57,26.71,55400.0,19.1742,19.2751,19.1597,19.2607,55400.0
2014-12-16 10:25:00,26.7,26.71,26.67,26.69,76400.0,19.2535,19.2607,19.2318,19.2463,76400.0
2014-12-16 10:30:00,26.69,26.69,26.62,26.65,80900.0,19.2463,19.2463,19.1958,19.2174,80900.0
2014-12-16 10:35:00,26.65,26.72,26.62,26.68,54000.0,19.2174,19.2679,19.1958,19.2391,54000.0
2014-12-16 10:40:00,26.68,26.68,26.59,26.64,28800.0,19.2391,19.2391,19.1742,19.2102,28800.0
2014-12-16 10:45:00,26.64,26.73,26.62,26.68,33800.0,19.2102,19.2751,19.1958,19.2391,33800.0
2014-12-16 10:50:00,26.68,26.78,26.66,26.78,36600.0,19.2391,19.3112,19.2246,19.3112,36600.0
2014-12-16 10:55:00,26.79,26.84,26.79,26.83,57800.0,19.3184,19.3544,19.3184,19.3472,57800.0
2014-12-16 11:00:00,26.82,26.83,26.78,26.83,36600.0,19.34,19.3472,19.3112,19.3472,36600.0
2014-12-16 11:05:00,26.83,26.84,26.77,26.78,27200.0,19.3472,19.3544,19.304,19.3112,27200.0
2014-12-16 11:10:00,26.77,26.83,26.77,26.81,34100.0,19.304,19.3472,19.304,19.3328,34100.0
2014-12-16 11:15:00,26.82,26.92,26.82,26.91,39300.0,19.34,19.4121,19.34,19.4049,39300.0
2014-12-16 11:20:00,26.91,26.97,26.9,26.95,85400.0,19.4049,19.4482,19.3977,19.4338,85400.0
2014-12-16 11:25:00,26.96,27.02,26.94,26.99,79000.0,19.441,19.4842,19.4265,19.4626,79000.0
2014-12-16 11:30:00,26.99,27.16,26.99,27.11,101800.0,19.4626,19.5852,19.4626,19.5491,101800.0
2014-12-16 11:35:00,27.11,27.11,27.02,27.05,30700.0,19.5491,19.5491,19.4842,19.5059,30700.0
2014-12-16 11:40:00,27.05,27.05,27.01,27.03,35900.0,19.5059,19.5059,19.477,19.4914,35900.0
2014-12-16 11:45:00,27.03,27.03,27.0,27.01,24300.0,19.4914,19.4914,19.4698,19.477,24300.0
2014-12-16 11:50:00,27.01,27.03,26.99,27.0,27500.0,19.477,19.4914,19.4626,19.4698,27500.0
2014-12-16 11:55:00,26.99,26.99,26.94,26.97,17100.0,19.4626,19.4626,19.4265,19.4482,17100.0
2014-12-16 12:00:00,26.97,26.99,26.94,26.97,35500.0,19.4482,19.4626,19.4265,19.4482,35500.0
2014-12-16 12:05:00,26.96,26.98,26.94,26.95,22100.0,19.441,19.4554,19.4265,19.4338,22100.0
2014-12-16 12:10:00,26.96,26.99,26.94,26.94,27800.0,19.441,19.4626,19.4265,19.4265,27800.0
2014-12-16 12:15:00,26.94,26.99,26.94,26.98,25600.0,19.4265,19.4626,19.4265,19.4554,25600.0
2014-12-16 12:20:00,26.98,26.98,26.94,26.94,16400.0,19.4554,19.4554,19.4265,19.4265,16400.0
2014-12-16 12:25:00,26.94,26.97,26.92,26.97,35000.0,19.4265,19.4482,19.4121,19.4482,35000.0
2014-12-16 12:30:00,26.98,27.04,26.97,27.03,30100.0,19.4554,19.4987,19.4482,19.4914,30100.0
2014-12-16 12:35:00,27.03,27.06,27.02,27.05,26100.0,19.4914,19.5131,19.4842,19.5059,26100.0
2014-12-16 12:40:00,27.04,27.05,27.0,27.0,18300.0,19.4987,19.5059,19.4698,19.4698,18300.0
2014-12-16 12:45:00,27.0,27.0,26.95,26.98,38400.0,19.4698,19.4698,19.4338,19.4554,38400.0
2014-12-16 12:50:00,26.99,27.01,26.97,26.99,13100.0,19.4626,19.477,19.4482,19.4626,13100.0
2014-12-16 12:55:00,26.98,26.99,26.95,26.95,35800.0,19.4554,19.4626,19.4338,19.4338,35800.0
2014-12-16 13:00:00,26.94,26.97,26.94,26.95,9700.0,19.4265,19.4482,19.4265,19.4338,9700.0
2014-12-16 13:05:00,26.95,26.96,26.88,26.89,24700.0,19.4338,19.441,19.3833,19.3905,24700.0
2014-12-16 13:10:00,26.89,26.89,26.81,26.83,41400.0,19.3905,19.3905,19.3328,19.3472,41400.0
2014-12-16 13:15:00,26.83,26.88,26.8,26.82,35900.0,19.3472,19.3833,19.3256,19.34,35900.0
2014-12-16 13:20:00,26.82,26.83,26.8,26.8,24100.0,19.34,19.3472,19.3256,19.3256,24100.0
2014-12-16 13:25:00,26.8,26.85,26.79,26.84,26600.0,19.3256,19.3616,19.3184,19.3544,26600.0
2014-12-16 13:30:00,26.83,26.83,26.75,26.81,39800.0,19.3472,19.3472,19.2895,19.3328,39800.0
2014-12-16 13:35:00,26.83,26.85,26.82,26.83,13000.0,19.3472,19.3616,19.34,19.3472,13000.0
2014-12-16 13:40:00,26.83,26.89,26.83,26.89,23300.0,19.3472,19.3905,19.3472,19.3905,23300.0
2014-12-16 13:45:00,26.88,26.88,26.8,26.8,98200.0,19.3833,19.3833,19.3256,19.3256,98200.0
2014-12-16 13:50:00,26.8,26.86,26.8,26.81,32500.0,19.3256,19.3689,19.3256,19.3328,32500.0
2014-12-16 13:55:00,26.8,26.83,26.8,26.8,23500.0,19.3256,19.3472,19.3256,19.3256,23500.0
2014-12-16 14:00:00,26.8,26.84,26.8,26.8,29300.0,19.3256,19.3544,19.3256,19.3256,29300.0
2014-12-16 14:05:00,26.8,26.91,26.8,26.9,26000.0,19.3256,19.4049,19.3256,19.3977,26000.0
2014-12-16 14:10:00,26.89,26.93,26.88,26.92,17200.0,19.3905,19.4193,19.3833,19.4121,17200.0
2014-12-16 14:15:00,26.92,26.92,26.85,26.89,20700.0,19.4121,19.4121,19.3616,19.3905,20700.0
2014-12-16 14:20:00,26.9,26.93,26.9,26.9,17900.0,19.3977,19.4193,19.3977,19.3977,17900.0
2014-12-16 14:25:00,26.89,26.93,26.89,26.91,19900.0,19.3905,19.4193,19.3905,19.4049,19900.0
2014-12-16 14:30:00,26.92,26.94,26.9,26.9,19200.0,19.4121,19.4265,19.3977,19.3977,19200.0
2014-12-16 14:35:00,26.88,26.89,26.85,26.87,39200.0,19.3833,19.3905,19.3616,19.3761,39200.0
2014-12-16 14:40:00,26.88,26.91,26.88,26.89,12200.0,19.3833,19.4049,19.3833,19.3905,12200.0
2014-12-16 14:45:00,26.88,26.89,26.86,26.86,16700.0,19.3833,19.3905,19.3689,19.3689,16700.0
2014-12-16 14:50:00,26.86,26.86,26.78,26.82,37100.0,19.3689,19.3689,19.3112,19.34,37100.0
2014-12-16 14:55:00,26.81,26.85,26.81,26.83,19600.0,19.3328,19.3616,19.3328,19.3472,19600.0
2014-12-16 15:00:00,26.84,26.88,26.81,26.86,37700.0,19.3544,19.3833,19.3328,19.3689,37700.0
2014-12-16 15:05:00,26.86,26.88,26.8,26.85,35300.0,19.3689,19.3833,19.3256,19.3616,35300.0
2014-12-16 15:10:00,26.85,26.86,26.83,26.84,36400.0,19.3616,19.3689,19.3472,19.3544,36400.0
2014-12-16 15:15:00,26.83,26.89,26.83,26.89,32800.0,19.3472,19.3905,19.3472,19.3905,32800.0
2014-12-16 15:20:00,26.88,26.88,26.81,26.81,24100.0,19.3833,19.3833,19.3328,19.3328,24100.0
2014-12-16 15:25:00,26.81,26.82,26.78,26.8,38900.0,19.3328,19.34,19.3112,19.3256,38900.0
2014-12-16 15:30:00,26.79,26.86,26.78,26.83,46900.0,19.3184,19.3689,19.3112,19.3472,46900.0
2014-12-16 15:35:00,26.84,26.85,26.75,26.76,51400.0,19.3544,19.3616,19.2895,19.2967,51400.0
2014-12-16 15:40:00,26.76,26.77,26.69,26.72,70100.0,19.2967,19.304,19.2463,19.2679,70100.0
2014-12-16 15:45:00,26.71,26.78,26.7,26.76,101300.0,19.2607,19.3112,19.2535,19.2967,101300.0
2014-12-16 15:50:00,26.76,26.76,26.62,26.67,179100.0,19.2967,19.2967,19.1958,19.2318,179100.0
2014-12-16 15:55:00,26.67,26.67,26.59,26.59,155600.0,19.2318,19.2318,19.1742,19.1742,155600.0
2014-12-17 09:30:00,26.64,26.78,26.55,26.57,110400.0,19.2102,19.3112,19.1453,19.1597,110400.0
2014-12-17 09:35:00,26.58,26.7,26.57,26.68,64800.0,19.1669,19.2535,19.1597,19.2391,64800.0
2014-12-17 09:40:00,26.67,26.83,26.66,26.78,43700.0,19.2318,19.3472,19.2246,19.3112,43700.0
2014-12-17 09:45:00,26.78,26.86,26.75,26.82,48300.0,19.3112,19.3689,19.2895,19.34,48300.0
2014-12-17 09:50:00,26.82,26.89,26.82,26.85,46400.0,19.34,19.3905,19.34,19.3616,46400.0
2014-12-17 09:55:00,26.82,26.82,26.75,26.76,38300.0,19.34,19.34,19.2895,19.2967,38300.0
2014-12-17 10:00:00,26.76,26.77,26.72,26.75,70400.0,19.2967,19.304,19.2679,19.2895,70400.0
2014-12-17 10:05:00,26.75,26.75,26.65,26.68,43900.0,19.2895,19.2895,19.2174,19.2391,43900.0
2014-12-17 10:10:00,26.69,26.75,26.69,26.75,36400.0,19.2463,19.2895,19.2463,19.2895,36400.0
2014-12-17 10:15:00,26.75,26.75,26.65,26.66,42400.0,19.2895,19.2895,19.2174,19.2246,42400.0
2014-12-17 10:20:00,26.66,26.66,26.64,26.64,57300.0,19.2246,19.2246,19.2102,19.2102,57300.0
2014-12-17 10:25:00,26.65,26.65,26.6,26.61,33800.0,19.2174,19.2174,19.1814,19.1886,33800.0
2014-12-17 10:30:00,26.62,26.63,26.59,26.6,55000.0,19.1958,19.203,19.1742,19.1814,55000.0
2014-12-17 10:35:00,26.6,26.63,26.56,26.63,41300.0,19.1814,19.203,19.1525,19.203,41300.0
2014-12-17 10:40:00,26.64,26.69,26.61,26.68,39600.0,19.2102,19.2463,19.1886,19.2391,39600.0
2014-12-17 10:45:00,26.68,26.71,26.67,26.67,37900.0,19.2391,19.2607,19.2318,19.2318,37900.0
2014-12-17 10:50:00,26.66,26.66,26.56,26.57,33400.0,19.2246,19.2246,19.1525,19.1597,33400.0
2014-12-17 10:55:00,26.57,26.57,26.54,26.55,49900.0,19.1597,19.1597,19.1381,19.1453,49900.0
2014-12-17 11:00:00,26.56,26.66,26.56,26.66,62700.0,19.1525,19.2246,19.1525,19.2246,62700.0
2014-12-17 11:05:00,26.67,26.67,26.61,26.63,27500.0,19.2318,19.2318,19.1886,19.203,27500.0
2014-12-17 11:10:00,26.63,26.63,26.59,26.59,16100.0,19.203,19.203,19.1742,19.1742,16100.0
2014-12-17 11:15:00,26.59,26.62,26.56,26.62,16400.0,19.1742,19.1958,19.1525,19.1958,16400.0
2014-12-17 11:20:00,26.63,26.66,26.63,26.66,17600.0,19.203,19.2246,19.203,19.2246,17600.0
2014-12-17 11:25:00,26.65,26.67,26.6,26.6,24600.0,19.2174,19.2318,19.1814,19.1814,24600.0
2014-12-17 11:30:00,26.6,26.61,26.55,26.58,47300.0,19.1814,19.1886,19.1453,19.1669,47300.0
2014-12-17 11:35:00,26.59,26.71,26.59,26.71,43400.0,19.1742,19.2607,19.1742,19.2607,43400.0
2014-12-17 11:40:00,26.7,26.74,26.7,26.71,29600.0,19.2535,19.2823,19.2535,19.2607,29600.0
2014-12-17 11:45:00,26.72,26.75,26.72,26.74,19200.0,19.2679,19.2895,19.2679,19.2823,19200.0
2014-12-17 11:50:00,26.73,26.73,26.7,26.71,28400.0,19.2751,19.2751,19.2535,19.2607,28400.0
2014-12-17 11:55:00,26.72,26.74,26.7,26.72,42000.0,19.2679,19.2823,19.2535,19.2679,42000.0
2014-12-17 12:00:00,26.71,26.71,26.67,26.69,25900.0,19.2607,19.2607,19.2318,19.2463,25900.0
2014-12-17 12:05:00,26.67,26.67,26.61,26.65,23700.0,19.2318,19.2318,19.1886,19.2174,23700.0
2014-12-17 12:10:00,26.65,26.65,26.59,26.59,18500.0,19.2174,19.2174,19.1742,19.1742,18500.0
2014-12-17 12:15:00,26.59,26.6,26.57,26.6,33200.0,19.1742,19.1814,19.1597,19.1814,33200.0
2014-12-17 12:20:00,26.59,26.59,26.52,26.53,9100.0,19.1742,19.1742,19.1237,19.1309,9100.0
2014-12-17 12:25:00,26.53,26.53,26.5,26.5,28300.0,19.1309,19.1309,19.1093,19.1093,28300.0
2014-12-17 12:30:00,26.51,26.59,26.51,26.58,11600.0,19.1165,19.1742,19.1165,19.1669,11600.0
2014-12-17 12:35:00,26.58,26.58,26.55,26.55,11100.0,19.1669,19.1669,19.1453,19.1453,11100.0
2014-12-17 12:40:00,26.54,26.55,26.51,26.53,21600.0,19.1381,19.1453,19.1165,19.1309,21600.0
2014-12-17 12:45:00,26.54,26.56,26.53,26.55,10900.0,19.1381,19.1525,19.1309,19.1453,10900.0
2014-12-17 12:50:00,26.55,26.57,26.54,26.56,29600.0,19.1453,19.1597,19.1381,19.1525,29600.0
2014-12-17 12:55:00,26.55,26.56,26.53,26.55,23500.0,19.1453,19.1525,19.1309,19.1453,23500.0
2014-12-17 13:00:00,26.55,26.57,26.54,26.54,31300.0,19.1453,19.1597,19.1381,19.1381,31300.0
2014-12-17 13:05:00,26.53,26.54,26.52,26.54,12200.0,19.1309,19.1381,19.1237,19.1381,12200.0
2014-12-17 13:10:00,26.54,26.54,26.49,26.49,28500.0,19.1381,19.1381,19.102,19.102,28500.0
2014-12-17 13:15:00,26.49,26.51,26.47,26.47,39600.0,19.102,19.1165,19.0876,19.0876,39600.0
2014-12-17 13:20:00,26.48,26.49,26.48,26.49,40100.0,19.0948,19.102,19.0948,19.102,40100.0
2014-12-17 13:25:00,26.5,26.52,26.5,26.52,16100.0,19.1093,19.1237,19.1093,19.1237,16100.0
2014-12-17 13:30:00,26.53,26.58,26.53,26.57,15500.0,19.1309,19.1669,19.1309,19.1597,15500.0
2014-12-17 13:35:00,26.56,26.56,26.52,26.53,62000.0,19.1525,19.1525,19.1237,19.1309,62000.0
2014-12-17 13:40:00,26.53,26.54,26.51,26.52,28000.0,19.1309,19.1381,19.1165,19.1237,28000.0
2014-12-17 13:45:00,26.53,26.54,26.49,26.52,40700.0,19.1309,19.1381,19.102,19.1237,40700.0
2014-12-17 13:50:00,26.51,26.56,26.5,26.56,42300.0,19.1165,19.1525,19.1093,19.1525,42300.0
2014-12-17 13:55:00,26.55,26.66,26.54,26.64,29000.0,19.1453,19.2246,19.1381,19.2102,29000.0
2014-12-17 14:00:00,26.65,26.86,26.58,26.73,264400.0,19.2174,19.3689,19.1669,19.2751,264400.0
2014-12-17 14:05:00,26.73,26.76,26.64,26.69,64700.0,19.2751,19.2967,19.2102,19.2463,64700.0
2014-12-17 14:10:00,26.68,26.78,26.67,26.76,76500.0,19.2391,19.3112,19.2318,19.2967,76500.0
2014-12-17 14:15:00,26.76,26.77,26.74,26.74,38400.0,19.2967,19.304,19.2823,19.2823,38400.0
2014-12-17 14:20:00,26.74,26.74,26.72,26.74,35400.0,19.2823,19.2823,19.2679,19.2823,35400.0
2014-12-17 14:25:00,26.75,26.76,26.73,26.74,32600.0,19.2895,19.2967,19.2751,19.2823,32600.0
2014-12-17 14:30:00,26.74,26.75,26.66,26.72,83200.0,19.2823,19.2895,19.2246,19.2679,83200.0
2014-12-17 14:35:00,26.72,26.79,26.72,26.78,27600.0,19.2679,19.3184,19.2679,19.3112,27600.0
2014-12-17 14:40:00,26.78,26.78,26.63,26.68,52400.0,19.3112,19.3112,19.203,19.2391,52400.0
2014-12-17 14:45:00,26.7,26.7,26.62,26.62,48300.0,19.2535,19.2535,19.1958,19.1958,48300.0
2014-12-17 14:50:00,26.63,26.69,26.63,26.68,71800.0,19.203,19.2463,19.203,19.2391,71800.0
2014-12-17 14:55:00,26.69,26.7,26.61,26.61,47200.0,19.2463,19.2535,19.1886,19.1886,47200.0
2014-12-17 15:00:00,26.62,26.62,26.52,26.57,86900.0,19.1958,19.1958,19.1237,19.1597,86900.0
2014-12-17 15:05:00,26.57,26.59,26.57,26.58,56600.0,19.1597,19.1742,19.1597,19.1669,56600.0
2014-12-17 15:10:00,26.58,26.67,26.58,26.67,70400.0,19.1669,19.2318,19.1669,19.2318,70400.0
2014-12-17 15:15:00,26.68,26.73,26.66,26.73,50000.0,19.2391,19.2751,19.2246,19.2751,50000.0
2014-12-17 15:20:00,26.74,26.75,26.69,26.7,67800.0,19.2823,19.2895,19.2463,19.2535,67800.0
2014-12-17 15:25:00,26.71,26.78,26.71,26.78,46800.0,19.2607,19.3112,19.2607,19.3112,46800.0
2014-12-17 15:30:00,26.78,26.82,26.77,26.78,98800.0,19.3112,19.34,19.304,19.3112,98800.0
2014-12-17 15:35:00,26.79,26.84,26.76,26.83,68300.0,19.3184,19.3544,19.2967,19.3472,68300.0
2014-12-17 15:40:00,26.83,26.86,26.82,26.86,76600.0,19.3472,19.3689,19.34,19.3689,76600.0
2014-12-17 15:45:00,26.85,26.87,26.83,26.85,93300.0,19.3616,19.3761,19.3472,19.3616,93300.0
2014-12-17 15:50:00,26.85,26.85,26.79,26.79,108500.0,19.3616,19.3616,19.3184,19.3184,108500.0
2014-12-17 15:55:00,26.79,26.83,26.78,26.8,62600.0,19.3184,19.3472,19.3112,19.3256,62600.0
2014-12-18 09:30:00,27.04,27.2,27.04,27.18,147500.0,19.4987,19.614,19.4987,19.5996,147500.0
2014-12-18 09:35:00,27.18,27.25,27.18,27.25,116300.0,19.5996,19.6501,19.5996,19.6501,116300.0
2014-12-18 09:40:00,27.25,27.29,27.25,27.29,108200.0,19.6501,19.6789,19.6501,19.6789,108200.0
2014-12-18 09:45:00,27.3,27.38,27.3,27.38,77500.0,19.6861,19.7438,19.6861,19.7438,77500.0
2014-12-18 09:50:00,27.38,27.39,27.33,27.33,75600.0,19.7438,19.751,19.7078,19.7078,75600.0
2014-12-18 09:55:00,27.33,27.34,27.27,27.34,81100.0,19.7078,19.715,19.6645,19.715,81100.0
2014-12-18 10:00:00,27.34,27.38,27.28,27.37,82900.0,19.715,19.7438,19.6717,19.7366,82900.0
2014-12-18 10:05:00,27.37,27.43,27.34,27.42,57500.0,19.7366,19.7799,19.715,19.7727,57500.0
2014-12-18 10:10:00,27.42,27.46,27.42,27.44,61100.0,19.7727,19.8015,19.7727,19.7871,61100.0
2014-12-18 10:15:00,27.44,27.44,27.37,27.37,73800.0,19.7871,19.7871,19.7366,19.7366,73800.0
2014-12-18 10:20:00,27.38,27.42,27.38,27.39,38500.0,19.7438,19.7727,19.7438,19.751,38500.0
2014-12-18 10:25:00,27.39,27.4,27.31,27.31,46800.0,19.751,19.7583,19.6934,19.6934,46800.0
2014-12-18 10:30:00,27.31,27.32,27.27,27.28,83100.0,19.6934,19.7006,19.6645,19.6717,83100.0
2014-12-18 10:35:00,27.28,27.29,27.25,27.29,51100.0,19.6717,19.6789,19.6501,19.6789,51100.0
2014-12-18 10:40:00,27.29,27.35,27.29,27.35,36000.0,19.6789,19.7222,19.6789,19.7222,36000.0
2014-12-18 10:45:00,27.36,27.38,27.33,27.35,54400.0,19.7294,19.7438,19.7078,19.7222,54400.0
2014-12-18 10:50:00,27.35,27.36,27.26,27.26,42200.0,19.7222,19.7294,19.6573,19.6573,42200.0
2014-12-18 10:55:00,27.26,27.27,27.22,27.22,35400.0,19.6573,19.6645,19.6285,19.6285,35400.0
2014-12-18 11:00:00,27.22,27.22,27.17,27.17,38600.0,19.6285,19.6285,19.5924,19.5924,38600.0
2014-12-18 11:05:00,27.17,27.17,27.14,27.16,15600.0,19.5924,19.5924,19.5708,19.5852,15600.0
2014-12-18 11:10:00,27.16,27.21,27.15,27.21,38300.0,19.5852,19.6212,19.578,19.6212,38300.0
2014-12-18 11:15:00,27.21,27.26,27.21,27.26,33100.0,19.6212,19.6573,19.6212,19.6573,33100.0
2014-12-18 11:20:00,27.26,27.3,27.26,27.29,29600.0,19.6573,19.6861,19.6573,19.6789,29600.0
2014-12-18 11:25:00,27.28,27.3,27.26,27.27,42900.0,19.6717,19.6861,19.6573,19.6645,42900.0
2014-12-18 11:30:00,27.28,27.28,27.26,27.28,21500.0,19.6717,19.6717,19.6573,19.6717,21500.0
2014-12-18 11:35:00,27.27,27.29,27.26,27.29,15300.0,19.6645,19.6789,19.6573,19.6789,15300.0
2014-12-18 11:40:00,27.29,27.3,27.26,27.26,34500.0,19.6789,19.6861,19.6573,19.6573,34500.0
2014-12-18 11:45:00,27.26,27.3,27.25,27.28,20800.0,19.6573,19.6861,19.6501,19.6717,20800.0
2014-12-18 11:50:00,27.29,27.36,27.29,27.36,35700.0,19.6789,19.7294,19.6789,19.7294,35700.0
2014-12-18 11:55:00,27.36,27.39,27.36,27.39,19200.0,19.7294,19.751,19.7294,19.751,19200.0
2014-12-18 12:00:00,27.39,27.42,27.38,27.39,45200.0,19.751,19.7727,19.7438,19.751,45200.0
2014-12-18 12:05:00,27.39,27.42,27.39,27.4,34500.0,19.751,19.7727,19.751,19.7583,34500.0
2014-12-18 12:10:00,27.4,27.41,27.38,27.4,33700.0,19.7583,19.7655,19.7438,19.7583,33700.0
2014-12-18 12:15:00,27.4,27.43,27.4,27.42,12500.0,19.7583,19.7799,19.7583,19.7727,12500.0
2014-12-18 12:20:00,27.41,27.41,27.38,27.4,21200.0,19.7655,19.7655,19.7438,19.7583,21200.0
2014-12-18 12:25:00,27.4,27.41,27.38,27.4,19500.0,19.7583,19.7655,19.7438,19.7583,19500.0
2014-12-18 12:30:00,27.41,27.42,27.39,27.4,22600.0,19.7655,19.7727,19.751,19.7583,22600.0
2014-12-18 12:35:00,27.4,27.4,27.38,27.39,19600.0,19.7583,19.7583,19.7438,19.751,19600.0
2014-12-18 12:40:00,27.39,27.42,27.39,27.42,10500.0,19.751,19.7727,19.751,19.7727,10500.0
2014-12-18 12:45:00,27.42,27.45,27.41,27.45,21000.0,19.7727,19.7943,19.7655,19.7943,21000.0
2014-12-18 12:50:00,27.44,27.46,27.44,27.44,36100.0,19.7871,19.8015,19.7871,19.7871,36100.0
2014-12-18 12:55:00,27.44,27.46,27.44,27.46,16700.0,19.7871,19.8015,19.7871,19.8015,16700.0
2014-12-18 13:00:00,27.47,27.47,27.42,27.43,18700.0,19.8087,19.8087,19.7727,19.7799,18700.0
2014-12-18 13:05:00,27.42,27.43,27.42,27.43,5400.0,19.7727,19.7799,19.7727,19.7799,5400.0
2014-12-18 13:10:00,27.43,27.45,27.42,27.44,28500.0,19.7799,19.7943,19.7727,19.7871,28500.0
2014-12-18 13:15:00,27.44,27.47,27.44,27.46,36800.0,19.7871,19.8087,19.7871,19.8015,36800.0
2014-12-18 13:20:00,27.47,27.5,27.47,27.5,26700.0,19.8087,19.8304,19.8087,19.8304,26700.0
2014-12-18 13:25:00,27.5,27.52,27.5,27.51,63500.0,19.8304,19.8448,19.8304,19.8376,63500.0
2014-12-18 13:30:00,27.5,27.53,27.5,27.51,31500.0,19.8304,19.852,19.8304,19.8376,31500.0
2014-12-18 13:35:00,27.51,27.51,27.5,27.5,26900.0,19.8376,19.8376,19.8304,19.8304,26900.0
2014-12-18 13:40:00,27.5,27.52,27.5,27.52,28600.0,19.8304,19.8448,19.8304,19.8448,28600.0
2014-12-18 13:45:00,27.52,27.52,27.5,27.5,37400.0,19.8448,19.8448,19.8304,19.8304,37400.0
2014-12-18 13:50:00,27.5,27.51,27.49,27.49,26100.0,19.8304,19.8376,19.8232,19.8232,26100.0
2014-12-18 13:55:00,27.49,27.5,27.46,27.47,30500.0,19.8232,19.8304,19.8015,19.8087,30500.0
2014-12-18 14:00:00,27.47,27.47,27.42,27.42,27800.0,19.8087,19.8087,19.7727,19.7727,27800.0
2014-12-18 14:05:00,27.42,27.42,27.38,27.4,19400.0,19.7727,19.7727,19.7438,19.7583,19400.0
2014-12-18 14:10:00,27.39,27.43,27.39,27.42,28000.0,19.751,19.7799,19.751,19.7727,28000.0
2014-12-18 14:15:00,27.42,27.45,27.41,27.45,34600.0,19.7727,19.7943,19.7655,19.7943,34600.0
2014-12-18 14:20:00,27.44,27.45,27.42,27.42,19500.0,19.7871,19.7943,19.7727,19.7727,19500.0
2014-12-18 14:25:00,27.42,27.44,27.42,27.43,17600.0,19.7727,19.7871,19.7727,19.7799,17600.0
2014-12-18 14:30:00,27.42,27.45,27.4,27.44,37000.0,19.7727,19.7943,19.7583,19.7871,37000.0
2014-12-18 14:35:00,27.43,27.47,27.42,27.46,27300.0,19.7799,19.8087,19.7727,19.8015,27300.0
2014-12-18 14:40:00,27.45,27.45,27.43,27.44,30600.0,19.7943,19.7943,19.7799,19.7871,30600.0
2014-12-18 14:45:00,27.43,27.45,27.4,27.41,26100.0,19.7799,19.7943,19.7583,19.7655,26100.0
2014-12-18 14:50:00,27.41,27.43,27.39,27.43,31700.0,19.7655,19.7799,19.751,19.7799,31700.0
2014-12-18 14:55:00,27.43,27.44,27.41,27.44,30600.0,19.7799,19.7871,19.7655,19.7871,30600.0
2014-12-18 15:00:00,27.43,27.46,27.42,27.46,25000.0,19.7799,19.8015,19.7727,19.8015,25000.0
2014-12-18 15:05:00,27.47,27.49,27.44,27.47,50300.0,19.8087,19.8232,19.7871,19.8087,50300.0
2014-12-18 15:10:00,27.47,27.5,27.47,27.5,17900.0,19.8087,19.8304,19.8087,19.8304,17900.0
2014-12-18 15:15:00,27.49,27.51,27.48,27.5,43500.0,19.8232,19.8376,19.8159,19.8304,43500.0
2014-12-18 15:20:00,27.5,27.5,27.46,27.46,67300.0,19.8304,19.8304,19.8015,19.8015,67300.0
2014-12-18 15:25:00,27.47,27.49,27.45,27.49,36800.0,19.8087,19.8232,19.7943,19.8232,36800.0
2014-12-18 15:30:00,27.49,27.51,27.47,27.49,36300.0,19.8232,19.8376,19.8087,19.8232,36300.0
2014-12-18 15:35:00,27.49,27.53,27.48,27.52,49900.0,19.8232,19.852,19.8159,19.8448,49900.0
2014-12-18 15:40:00,27.52,27.56,27.52,27.55,64400.0,19.8448,19.8736,19.8448,19.8664,64400.0
2014-12-18 15:45:00,27.55,27.58,27.53,27.58,58400.0,19.8664,19.8881,19.852,19.8881,58400.0
2014-12-18 15:50:00,27.58,27.65,27.58,27.65,191300.0,19.8881,19.9385,19.8881,19.9385,191300.0
2014-12-18 15:55:00,27.64,27.66,27.63,27.64,94100.0,19.9313,19.9457,19.9241,19.9313,94100.0
2014-12-19 09:30:00,27.65,27.78,27.61,27.72,135900.0,19.9385,20.0323,19.9097,19.989,135900.0
2014-12-19 09:35:00,27.71,27.78,27.71,27.77,31300.0,19.9818,20.0323,19.9818,20.0251,31300.0
2014-12-19 09:40:00,27.77,27.78,27.72,27.72,49800.0,20.0251,20.0323,19.989,19.989,49800.0
2014-12-19 09:45:00,27.71,27.74,27.67,27.68,59400.0,19.9818,20.0034,19.953,19.9602,59400.0
2014-12-19 09:50:00,27.68,27.69,27.62,27.64,37000.0,19.9602,19.9674,19.9169,19.9313,37000.0
2014-12-19 09:55:00,27.64,27.74,27.64,27.74,47800.0,19.9313,20.0034,19.9313,20.0034,47800.0
2014-12-19 10:00:00,27.75,27.76,27.73,27.75,50700.0,20.0106,20.0179,19.9962,20.0106,50700.0
2014-12-19 10:05:00,27.75,27.75,27.69,27.73,94700.0,20.0106,20.0106,19.9674,19.9962,94700.0
2014-12-19 10:10:00,27.73,27.75,27.71,27.73,45900.0,19.9962,20.0106,19.9818,19.9962,45900.0
2014-12-19 10:15:00,27.73,27.78,27.73,27.78,60200.0,19.9962,20.0323,19.9962,20.0323,60200.0
2014-12-19 10:20:00,27.78,27.78,27.74,27.75,77300.0,20.0323,20.0323,20.0034,20.0106,77300.0
2014-12-19 10:25:00,27.75,27.75,27.73,27.75,56700.0,20.0106,20.0106,19.9962,20.0106,56700.0
2014-12-19 10:30:00,27.75,27.75,27.7,27.72,54300.0,20.0106,20.0106,19.9746,19.989,54300.0
2014-12-19 10:35:00,27.72,27.75,27.71,27.74,110400.0,19.989,20.0106,19.9818,20.0034,110400.0
2014-12-19 10:40:00,27.74,27.75,27.73,27.74,49500.0,20.0034,20.0106,19.9962,20.0034,49500.0
2014-12-19 10:45:00,27.74,27.74,27.71,27.72,21900.0,20.0034,20.0034,19.9818,19.989,21900.0
2014-12-19 10:50:00,27.72,27.73,27.69,27.7,28000.0,19.989,19.9962,19.9674,19.9746,28000.0
2014-12-19 10:55:00,27.7,27.75,27.7,27.75,56300.0,19.9746,20.0106,19.9746,20.0106,56300.0
2014-12-19 11:00:00,27.74,27.76,27.74,27.75,31700.0,20.0034,20.0179,20.0034,20.0106,31700.0
2014-12-19 11:05:00,27.75,27.76,27.74,27.75,13200.0,20.0106,20.0179,20.0034,20.0106,13200.0
2014-12-19 11:10:00,27.75,27.78,27.75,27.77,19700.0,20.0106,20.0323,20.0106,20.0251,19700.0
2014-12-19 11:15:00,27.77,27.77,27.72,27.72,25600.0,20.0251,20.0251,19.989,19.989,25600.0
2014-12-19 11:20:00,27.71,27.72,27.69,27.69,105000.0,19.9818,19.989,19.9674,19.9674,105000.0
2014-12-19 11:25:00,27.69,27.74,27.69,27.72,18100.0,19.9674,20.0034,19.9674,19.989,18100.0
2014-12-19 11:30:00,27.72,27.73,27.7,27.7,11600.0,19.989,19.9962,19.9746,19.9746,11600.0
2014-12-19 11:35:00,27.7,27.7,27.69,27.69,5100.0,19.9746,19.9746,19.9674,19.9674,5100.0
2014-12-19 11:40:00,27.7,27.73,27.7,27.73,7300.0,19.9746,19.9962,19.9746,19.9962,7300.0
2014-12-19 11:45:00,27.72,27.73,27.71,27.73,11200.0,19.989,19.9962,19.9818,19.9962,11200.0
2014-12-19 11:50:00,27.73,27.74,27.71,27.71,19300.0,19.9962,20.0034,19.9818,19.9818,19300.0
2014-12-19 11:55:00,27.7,27.73,27.7,27.7,20200.0,19.9746,19.9962,19.9746,19.9746,20200.0
2014-12-19 12:00:00,27.7,27.7,27.68,27.68,12800.0,19.9746,19.9746,19.9602,19.9602,12800.0
2014-12-19 12:05:00,27.67,27.67,27.62,27.65,42800.0,19.953,19.953,19.9169,19.9385,42800.0
2014-12-19 12:10:00,27.65,27.66,27.64,27.64,6400.0,19.9385,19.9457,19.9313,19.9313,6400.0
2014-12-19 12:15:00,27.64,27.65,27.59,27.6,58000.0,19.9313,19.9385,19.8953,19.9025,58000.0
2014-12-19 12:20:00,27.6,27.6,27.55,27.59,49700.0,19.9025,19.9025,19.8664,19.8953,49700.0
2014-12-19 12:25:00,27.59,27.61,27.57,27.6,52500.0,19.8953,19.9097,19.8808,19.9025,52500.0
2014-12-19 12:30:00,27.59,27.61,27.57,27.6,13000.0,19.8953,19.9097,19.8808,19.9025,13000.0
2014-12-19 12:35:00,27.61,27.63,27.59,27.61,21400.0,19.9097,19.9241,19.8953,19.9097,21400.0
2014-12-19 12:40:00,27.61,27.62,27.58,27.62,30100.0,19.9097,19.9169,19.8881,19.9169,30100.0
2014-12-19 12:45:00,27.62,27.66,27.62,27.66,33100.0,19.9169,19.9457,19.9169,19.9457,33100.0
2014-12-19 12:50:00,27.66,27.69,27.66,27.69,19700.0,19.9457,19.9674,19.9457,19.9674,19700.0
2014-12-19 12:55:00,27.69,27.71,27.66,27.69,60700.0,19.9674,19.9818,19.9457,19.9674,60700.0
2014-12-19 13:00:00,27.68,27.69,27.66,27.68,12700.0,19.9602,19.9674,19.9457,19.9602,12700.0
2014-12-19 13:05:00,27.68,27.69,27.68,27.69,15200.0,19.9602,19.9674,19.9602,19.9674,15200.0
2014-12-19 13:10:00,27.68,27.68,27.66,27.67,12300.0,19.9602,19.9602,19.9457,19.953,12300.0
2014-12-19 13:15:00,27.67,27.69,27.67,27.69,17300.0,19.953,19.9674,19.953,19.9674,17300.0
2014-12-19 13:20:00,27.69,27.71,27.68,27.71,29300.0,19.9674,19.9818,19.9602,19.9818,29300.0
2014-12-19 13:25:00,27.71,27.75,27.71,27.74,49600.0,19.9818,20.0106,19.9818,20.0034,49600.0
2014-12-19 13:30:00,27.75,27.75,27.73,27.73,48700.0,20.0106,20.0106,19.9962,19.9962,48700.0
2014-12-19 13:35:00,27.73,27.73,27.71,27.72,16700.0,19.9962,19.9962,19.9818,19.989,16700.0
2014-12-19 13:40:00,27.71,27.72,27.7,27.72,17400.0,19.9818,19.989,19.9746,19.989,17400.0
2014-12-19 13:45:00,27.72,27.73,27.7,27.7,11600.0,19.989,19.9962,19.9746,19.9746,11600.0
2014-12-19 13:50:00,27.7,27.71,27.69,27.69,11300.0,19.9746,19.9818,19.9674,19.9674,11300.0
2014-12-19 13:55:00,27.69,27.69,27.68,27.69,22600.0,19.9674,19.9674,19.9602,19.9674,22600.0
2014-12-19 14:00:00,27.69,27.7,27.68,27.68,11200.0,19.9674,19.9746,19.9602,19.9602,11200.0
2014-12-19 14:05:00,27.69,27.71,27.69,27.71,23600.0,19.9674,19.9818,19.9674,19.9818,23600.0
2014-12-19 14:10:00,27.72,27.75,27.7,27.74,21900.0,19.989,20.0106,19.9746,20.0034,21900.0
2014-12-19 14:15:00,27.74,27.74,27.73,27.74,7100.0,20.0034,20.0034,19.9962,20.0034,7100.0
2014-12-19 14:20:00,27.74,27.74,27.71,27.74,28000.0,20.0034,20.0034,19.9818,20.0034,28000.0
2014-12-19 14:25:00,27.74,27.75,27.74,27.75,6500.0,20.0034,20.0106,20.0034,20.0106,6500.0
2014-12-19 14:30:00,27.75,27.76,27.75,27.75,16800.0,20.0106,20.0179,20.0106,20.0106,16800.0
2014-12-19 14:35:00,27.75,27.75,27.73,27.74,9300.0,20.0106,20.0106,19.9962,20.0034,9300.0
2014-12-19 14:40:00,27.75,27.77,27.74,27.75,19300.0,20.0106,20.0251,20.0034,20.0106,19300.0
2014-12-19 14:45:00,27.76,27.78,27.75,27.78,42800.0,20.0179,20.0323,20.0106,20.0323,42800.0
2014-12-19 14:50:00,27.79,27.83,27.79,27.83,33900.0,20.0395,20.0683,20.0395,20.0683,33900.0
2014-12-19 14:55:00,27.83,27.84,27.82,27.84,35100.0,20.0683,20.0755,20.0611,20.0755,35100.0
2014-12-19 15:00:00,27.84,27.84,27.8,27.8,33300.0,20.0755,20.0755,20.0467,20.0467,33300.0
2014-12-19 15:05:00,27.8,27.8,27.78,27.78,25100.0,20.0467,20.0467,20.0323,20.0323,25100.0
2014-12-19 15:10:00,27.78,27.82,27.76,27.81,74100.0,20.0323,20.0611,20.0179,20.0539,74100.0
2014-12-19 15:15:00,27.81,27.82,27.77,27.78,51200.0,20.0539,20.0611,20.0251,20.0323,51200.0
2014-12-19 15:20:00,27.79,27.82,27.78,27.8,57300.0,20.0395,20.0611,20.0323,20.0467,57300.0
2014-12-19 15:25:00,27.79,27.8,27.77,27.8,71200.0,20.0395,20.0467,20.0251,20.0467,71200.0
2014-12-19 15:30:00,27.8,27.81,27.78,27.8,49900.0,20.0467,20.0539,20.0323,20.0467,49900.0
2014-12-19 15:35:00,27.8,27.81,27.78,27.81,51900.0,20.0467,20.0539,20.0323,20.0539,51900.0
2014-12-19 15:40:00,27.81,27.81,27.78,27.8,43200.0,20.0539,20.0539,20.0323,20.0467,43200.0
2014-12-19 15:45:00,27.8,27.81,27.77,27.77,44400.0,20.0467,20.0539,20.0251,20.0251,44400.0
2014-12-19 15:50:00,27.77,27.81,27.73,27.73,199300.0,20.0251,20.0539,19.9962,19.9962,199300.0
2014-12-19 15:55:00,27.72,27.75,27.72,27.72,205100.0,19.989,20.0106,19.989,19.989,205100.0
2014-12-22 09:30:00,27.77,27.9,27.75,27.85,94200.0,20.0251,20.1188,20.0106,20.0828,94200.0
2014-12-22 09:35:00,27.85,27.86,27.76,27.81,89900.0,20.0828,20.09,20.0179,20.0539,89900.0
2014-12-22 09:40:00,27.83,27.86,27.8,27.86,38700.0,20.0683,20.09,20.0467,20.09,38700.0
2014-12-22 09:45:00,27.86,27.91,27.85,27.91,36800.0,20.09,20.126,20.0828,20.126,36800.0
2014-12-22 09:50:00,27.91,27.91,27.88,27.91,21100.0,20.126,20.126,20.1044,20.126,21100.0
2014-12-22 09:55:00,27.91,27.92,27.9,27.91,19300.0,20.126,20.1332,20.1188,20.126,19300.0
2014-12-22 10:00:00,27.91,27.91,27.88,27.91,22000.0,20.126,20.126,20.1044,20.126,22000.0
2014-12-22 10:05:00,27.92,27.94,27.92,27.94,12300.0,20.1332,20.1477,20.1332,20.1477,12300.0
2014-12-22 10:10:00,27.94,27.94,27.93,27.93,11400.0,20.1477,20.1477,20.1404,20.1404,11400.0
2014-12-22 10:15:00,27.94,27.95,27.94,27.94,6500.0,20.1477,20.1549,20.1477,20.1477,6500.0
2014-12-22 10:20:00,27.95,27.98,27.94,27.97,35300.0,20.1549,20.1765,20.1477,20.1693,35300.0
2014-12-22 10:25:00,27.97,27.99,27.97,27.99,20100.0,20.1693,20.1837,20.1693,20.1837,20100.0
2014-12-22 10:30:00,27.99,28.0,27.99,27.99,7800.0,20.1837,20.1909,20.1837,20.1837,7800.0
2014-12-22 10:35:00,28.0,28.07,27.99,28.06,90800.0,20.1909,20.2414,20.1837,20.2342,90800.0
2014-12-22 10:40:00,28.06,28.1,28.05,28.1,85700.0,20.2342,20.263,20.227,20.263,85700.0
2014-12-22 10:45:00,28.1,28.15,28.1,28.13,32200.0,20.263,20.2991,20.263,20.2847,32200.0
2014-12-22 10:50:00,28.14,28.18,28.14,28.18,65600.0,20.2919,20.3207,20.2919,20.3207,65600.0
2014-12-22 10:55:00,28.17,28.23,28.17,28.23,51700.0,20.3135,20.3568,20.3135,20.3568,51700.0
2014-12-22 11:00:00,28.22,28.23,28.18,28.19,64500.0,20.3496,20.3568,20.3207,20.3279,64500.0
2014-12-22 11:05:00,28.19,28.22,28.17,28.22,35500.0,20.3279,20.3496,20.3135,20.3496,35500.0
2014-12-22 11:10:00,28.21,28.23,28.19,28.23,38700.0,20.3423,20.3568,20.3279,20.3568,38700.0
2014-12-22 11:15:00,28.23,28.28,28.23,28.28,40000.0,20.3568,20.3928,20.3568,20.3928,40000.0
2014-12-22 11:20:00,28.28,28.28,28.25,28.26,24700.0,20.3928,20.3928,20.3712,20.3784,24700.0
2014-12-22 11:25:00,28.25,28.27,28.25,28.26,24700.0,20.3712,20.3856,20.3712,20.3784,24700.0
2014-12-22 11:30:00,28.27,28.29,28.26,28.28,17500.0,20.3856,20.4,20.3784,20.3928,17500.0
2014-12-22 11:35:00,28.28,28.28,28.25,28.25,10200.0,20.3928,20.3928,20.3712,20.3712,10200.0
2014-12-22 11:40:00,28.25,28.25,28.22,28.22,18100.0,20.3712,20.3712,20.3496,20.3496,18100.0
2014-12-22 11:45:00,28.21,28.22,28.2,28.21,21000.0,20.3423,20.3496,20.3351,20.3423,21000.0
2014-12-22 11:50:00,28.22,28.24,28.2,28.2,31200.0,20.3496,20.364,20.3351,20.3351,31200.0
2014-12-22 11:55:00,28.19,28.21,28.18,28.19,25800.0,20.3279,20.3423,20.3207,20.3279,25800.0
2014-12-22 12:00:00,28.19,28.2,28.15,28.15,65000.0,20.3279,20.3351,20.2991,20.2991,65000.0
2014-12-22 12:05:00,28.15,28.19,28.14,28.19,23500.0,20.2991,20.3279,20.2919,20.3279,23500.0
2014-12-22 12:10:00,28.2,28.2,28.17,28.19,15400.0,20.3351,20.3351,20.3135,20.3279,15400.0
2014-12-22 12:15:00,28.19,28.2,28.18,28.19,13700.0,20.3279,20.3351,20.3207,20.3279,13700.0
2014-12-22 12:20:00,28.19,28.19,28.18,28.19,9100.0,20.3279,20.3279,20.3207,20.3279,9100.0
2014-12-22 12:25:00,28.19,28.2,28.18,28.19,5600.0,20.3279,20.3351,20.3207,20.3279,5600.0
2014-12-22 12:30:00,28.19,28.19,28.17,28.19,27300.0,20.3279,20.3279,20.3135,20.3279,27300.0
2014-12-22 12:35:00,28.18,28.18,28.16,28.17,17400.0,20.3207,20.3207,20.3063,20.3135,17400.0
2014-12-22 12:40:00,28.17,28.17,28.16,28.17,10400.0,20.3135,20.3135,20.3063,20.3135,10400.0
2014-12-22 12:45:00,28.17,28.17,28.16,28.16,6700.0,20.3135,20.3135,20.3063,20.3063,6700.0
2014-12-22 12:50:00,28.17,28.17,28.16,28.17,13500.0,20.3135,20.3135,20.3063,20.3135,13500.0
2014-12-22 12:55:00,28.17,28.18,28.17,28.17,10000.0,20.3135,20.3207,20.3135,20.3135,10000.0
2014-12-22 13:00:00,28.16,28.17,28.15,28.15,11200.0,20.3063,20.3135,20.2991,20.2991,11200.0
2014-12-22 13:05:00,28.15,28.17,28.15,28.17,12200.0,20.2991,20.3135,20.2991,20.3135,12200.0
2014-12-22 13:10:00,28.17,28.18,28.16,28.18,22700.0,20.3135,20.3207,20.3063,20.3207,22700.0
2014-12-22 13:15:00,28.19,28.2,28.19,28.19,9900.0,20.3279,20.3351,20.3279,20.3279,9900.0
2014-12-22 13:20:00,28.18,28.19,28.18,28.18,8300.0,20.3207,20.3279,20.3207,20.3207,8300.0
2014-12-22 13:25:00,28.18,28.23,28.18,28.21,26800.0,20.3207,20.3568,20.3207,20.3423,26800.0
2014-12-22 13:30:00,28.21,28.21,28.18,28.18,5200.0,20.3423,20.3423,20.3207,20.3207,5200.0
2014-12-22 13:35:00,28.19,28.21,28.19,28.2,11900.0,20.3279,20.3423,20.3279,20.3351,11900.0
2014-12-22 13:40:00,28.2,28.21,28.2,28.2,3600.0,20.3351,20.3423,20.3351,20.3351,3600.0
2014-12-22 13:45:00,28.2,28.24,28.19,28.24,15800.0,20.3351,20.364,20.3279,20.364,15800.0
2014-12-22 13:50:00,28.24,28.25,28.24,28.24,12800.0,20.364,20.3712,20.364,20.364,12800.0
2014-12-22 13:55:00,28.23,28.24,28.21,28.23,23700.0,20.3568,20.364,20.3423,20.3568,23700.0
2014-12-22 14:00:00,28.22,28.22,28.2,28.22,5000.0,20.3496,20.3496,20.3351,20.3496,5000.0
2014-12-22 14:05:00,28.22,28.23,28.22,28.23,17500.0,20.3496,20.3568,20.3496,20.3568,17500.0
2014-12-22 14:10:00,28.22,28.22,28.21,28.22,3100.0,20.3496,20.3496,20.3423,20.3496,3100.0
2014-12-22 14:15:00,28.22,28.22,28.2,28.2,12600.0,20.3496,20.3496,20.3351,20.3351,12600.0
2014-12-22 14:20:00,28.19,28.2,28.19,28.19,4400.0,20.3279,20.3351,20.3279,20.3279,4400.0
2014-12-22 14:25:00,28.18,28.18,28.17,28.18,8900.0,20.3207,20.3207,20.3135,20.3207,8900.0
2014-12-22 14:30:00,28.17,28.18,28.17,28.17,11000.0,20.3135,20.3207,20.3135,20.3135,11000.0
2014-12-22 14:35:00,28.17,28.17,28.16,28.16,22000.0,20.3135,20.3135,20.3063,20.3063,22000.0
2014-12-22 14:40:00,28.16,28.17,28.15,28.15,18800.0,20.3063,20.3135,20.2991,20.2991,18800.0
2014-12-22 14:45:00,28.15,28.17,28.15,28.17,24100.0,20.2991,20.3135,20.2991,20.3135,24100.0
2014-12-22 14:50:00,28.16,28.19,28.16,28.17,25100.0,20.3063,20.3279,20.3063,20.3135,25100.0
2014-12-22 14:55:00,28.17,28.19,28.17,28.17,11300.0,20.3135,20.3279,20.3135,20.3135,11300.0
2014-12-22 15:00:00,28.17,28.19,28.17,28.19,17000.0,20.3135,20.3279,20.3135,20.3279,17000.0
2014-12-22 15:05:00,28.19,28.2,28.19,28.2,29600.0,20.3279,20.3351,20.3279,20.3351,29600.0
2014-12-22 15:10:00,28.2,28.2,28.18,28.18,31700.0,20.3351,20.3351,20.3207,20.3207,31700.0
2014-12-22 15:15:00,28.18,28.19,28.17,28.19,19000.0,20.3207,20.3279,20.3135,20.3279,19000.0
2014-12-22 15:20:00,28.18,28.19,28.18,28.19,22700.0,20.3207,20.3279,20.3207,20.3279,22700.0
2014-12-22 15:25:00,28.19,28.21,28.19,28.19,11100.0,20.3279,20.3423,20.3279,20.3279,11100.0
2014-12-22 15:30:00,28.19,28.19,28.18,28.19,50400.0,20.3279,20.3279,20.3207,20.3279,50400.0
2014-12-22 15:35:00,28.19,28.2,28.19,28.19,21800.0,20.3279,20.3351,20.3279,20.3279,21800.0
2014-12-22 15:40:00,28.19,28.22,28.19,28.22,20500.0,20.3279,20.3496,20.3279,20.3496,20500.0
2014-12-22 15:45:00,28.22,28.23,28.2,28.22,45000.0,20.3496,20.3568,20.3351,20.3496,45000.0
2014-12-22 15:50:00,28.22,28.22,28.2,28.21,72600.0,20.3496,20.3496,20.3351,20.3423,72600.0
2014-12-22 15:55:00,28.2,28.23,28.19,28.23,70900.0,20.3351,20.3568,20.3279,20.3568,70900.0
2014-12-23 09:30:00,28.22,28.33,28.19,28.33,59900.0,20.3496,20.4289,20.3279,20.4289,59900.0
2014-12-23 09:35:00,28.34,28.46,28.33,28.46,73900.0,20.4361,20.5226,20.4289,20.5226,73900.0
2014-12-23 09:40:00,28.46,28.46,28.45,28.46,24800.0,20.5226,20.5226,20.5154,20.5226,24800.0
2014-12-23 09:45:00,28.45,28.47,28.43,28.46,29200.0,20.5154,20.5298,20.501,20.5226,29200.0
2014-12-23 09:50:00,28.47,28.48,28.45,28.46,16200.0,20.5298,20.537,20.5154,20.5226,16200.0
2014-12-23 09:55:00,28.47,28.48,28.44,28.46,42500.0,20.5298,20.537,20.5082,20.5226,42500.0
2014-12-23 10:00:00,28.46,28.47,28.45,28.45,28000.0,20.5226,20.5298,20.5154,20.5154,28000.0
2014-12-23 10:05:00,28.45,28.45,28.44,28.44,12200.0,20.5154,20.5154,20.5082,20.5082,12200.0
2014-12-23 10:10:00,28.44,28.46,28.43,28.43,16500.0,20.5082,20.5226,20.501,20.501,16500.0
2014-12-23 10:15:00,28.43,28.45,28.43,28.45,15200.0,20.501,20.5154,20.501,20.5154,15200.0
2014-12-23 10:20:00,28.44,28.44,28.43,28.44,18300.0,20.5082,20.5082,20.501,20.5082,18300.0
2014-12-23 10:25:00,28.44,28.48,28.44,28.48,34100.0,20.5082,20.537,20.5082,20.537,34100.0
2014-12-23 10:30:00,28.48,28.49,28.46,28.49,19300.0,20.537,20.5443,20.5226,20.5443,19300.0
2014-12-23 10:35:00,28.49,28.5,28.48,28.48,57600.0,20.5443,20.5515,20.537,20.537,57600.0
2014-12-23 10:40:00,28.48,28.49,28.48,28.49,20800.0,20.537,20.5443,20.537,20.5443,20800.0
2014-12-23 10:45:00,28.49,28.49,28.46,28.48,26800.0,20.5443,20.5443,20.5226,20.537,26800.0
2014-12-23 10:50:00,28.47,28.47,28.44,28.45,22500.0,20.5298,20.5298,20.5082,20.5154,22500.0
2014-12-23 10:55:00,28.44,28.45,28.42,28.42,19900.0,20.5082,20.5154,20.4938,20.4938,19900.0
2014-12-23 11:00:00,28.42,28.43,28.42,28.43,15200.0,20.4938,20.501,20.4938,20.501,15200.0
2014-12-23 11:05:00,28.43,28.48,28.43,28.46,39200.0,20.501,20.537,20.501,20.5226,39200.0
2014-12-23 11:10:00,28.46,28.46,28.43,28.46,20000.0,20.5226,20.5226,20.501,20.5226,20000.0
2014-12-23 11:15:00,28.46,28.46,28.43,28.46,31500.0,20.5226,20.5226,20.501,20.5226,31500.0
2014-12-23 11:20:00,28.47,28.49,28.46,28.48,34600.0,20.5298,20.5443,20.5226,20.537,34600.0
2014-12-23 11:25:00,28.48,28.48,28.47,28.47,19400.0,20.537,20.537,20.5298,20.5298,19400.0
2014-12-23 11:30:00,28.47,28.47,28.45,28.46,27600.0,20.5298,20.5298,20.5154,20.5226,27600.0
2014-12-23 11:35:00,28.47,28.47,28.42,28.43,68800.0,20.5298,20.5298,20.4938,20.501,68800.0
2014-12-23 11:40:00,28.43,28.44,28.42,28.44,14600.0,20.501,20.5082,20.4938,20.5082,14600.0
2014-12-23 11:45:00,28.44,28.47,28.43,28.47,40700.0,20.5082,20.5298,20.501,20.5298,40700.0
2014-12-23 11:50:00,28.47,28.47,28.45,28.45,14800.0,20.5298,20.5298,20.5154,20.5154,14800.0
2014-12-23 11:55:00,28.45,28.47,28.45,28.47,5800.0,20.5154,20.5298,20.5154,20.5298,5800.0
2014-12-23 12:00:00,28.47,28.47,28.44,28.44,16100.0,20.5298,20.5298,20.5082,20.5082,16100.0
2014-12-23 12:05:00,28.43,28.44,28.42,28.42,22000.0,20.501,20.5082,20.4938,20.4938,22000.0
2014-12-23 12:10:00,28.42,28.42,28.41,28.42,20600.0,20.4938,20.4938,20.4866,20.4938,20600.0
2014-12-23 12:15:00,28.43,28.47,28.42,28.47,25700.0,20.501,20.5298,20.4938,20.5298,25700.0
2014-12-23 12:20:00,28.47,28.47,28.41,28.41,19700.0,20.5298,20.5298,20.4866,20.4866,19700.0
2014-12-23 12:25:00,28.41,28.42,28.4,28.41,35000.0,20.4866,20.4938,20.4794,20.4866,35000.0
2014-12-23 12:30:00,28.41,28.41,28.39,28.41,28700.0,20.4866,20.4866,20.4721,20.4866,28700.0
2014-12-23 12:35:00,28.41,28.42,28.4,28.41,19900.0,20.4866,20.4938,20.4794,20.4866,19900.0
2014-12-23 12:40:00,28.41,28.42,28.4,28.42,5000.0,20.4866,20.4938,20.4794,20.4938,5000.0
2014-12-23 12:45:00,28.41,28.42,28.39,28.42,15300.0,20.4866,20.4938,20.4721,20.4938,15300.0
2014-12-23 12:50:00,28.42,28.42,28.4,28.4,36800.0,20.4938,20.4938,20.4794,20.4794,36800.0
2014-12-23 12:55:00,28.4,28.41,28.39,28.41,13400.0,20.4794,20.4866,20.4721,20.4866,13400.0
2014-12-23 13:00:00,28.41,28.42,28.41,28.41,13800.0,20.4866,20.4938,20.4866,20.4866,13800.0
2014-12-23 13:05:00,28.41,28.41,28.41,28.41,5000.0,20.4866,20.4866,20.4866,20.4866,5000.0
2014-12-23 13:10:00,28.41,28.44,28.41,28.44,28000.0,20.4866,20.5082,20.4866,20.5082,28000.0
2014-12-23 13:15:00,28.44,28.44,28.42,28.43,20600.0,20.5082,20.5082,20.4938,20.501,20600.0
2014-12-23 13:20:00,28.43,28.43,28.42,28.43,18200.0,20.501,20.501,20.4938,20.501,18200.0
2014-12-23 13:25:00,28.43,28.44,28.42,28.42,9800.0,20.501,20.5082,20.4938,20.4938,9800.0
2014-12-23 13:30:00,28.42,28.42,28.41,28.42,9400.0,20.4938,20.4938,20.4866,20.4938,9400.0
2014-12-23 13:35:00,28.41,28.41,28.4,28.4,19000.0,20.4866,20.4866,20.4794,20.4794,19000.0
2014-12-23 13:40:00,28.4,28.43,28.4,28.43,7400.0,20.4794,20.501,20.4794,20.501,7400.0
2014-12-23 13:45:00,28.43,28.44,28.43,28.43,8600.0,20.501,20.5082,20.501,20.501,8600.0
2014-12-23 13:50:00,28.43,28.43,28.39,28.39,13800.0,20.501,20.501,20.4721,20.4721,13800.0
2014-12-23 13:55:00,28.39,28.42,28.39,28.39,24100.0,20.4721,20.4938,20.4721,20.4721,24100.0
2014-12-23 14:00:00,28.39,28.4,28.38,28.39,10400.0,20.4721,20.4794,20.4649,20.4721,10400.0
2014-12-23 14:05:00,28.4,28.4,28.37,28.37,8700.0,20.4794,20.4794,20.4577,20.4577,8700.0
2014-12-23 14:10:00,28.37,28.38,28.37,28.38,25800.0,20.4577,20.4649,20.4577,20.4649,25800.0
2014-12-23 14:15:00,28.37,28.4,28.37,28.4,11800.0,20.4577,20.4794,20.4577,20.4794,11800.0
2014-12-23 14:20:00,28.39,28.4,28.39,28.39,24500.0,20.4721,20.4794,20.4721,20.4721,24500.0
2014-12-23 14:25:00,28.39,28.4,28.39,28.4,8900.0,20.4721,20.4794,20.4721,20.4794,8900.0
2014-12-23 14:30:00,28.39,28.4,28.38,28.38,11200.0,20.4721,20.4794,20.4649,20.4649,11200.0
2014-12-23 14:35:00,28.39,28.42,28.39,28.41,8900.0,20.4721,20.4938,20.4721,20.4866,8900.0
2014-12-23 14:40:00,28.4,28.42,28.4,28.4,23200.0,20.4794,20.4938,20.4794,20.4794,23200.0
2014-12-23 14:45:00,28.4,28.4,28.38,28.38,8700.0,20.4794,20.4794,20.4649,20.4649,8700.0
2014-12-23 14:50:00,28.39,28.4,28.38,28.4,4900.0,20.4721,20.4794,20.4649,20.4794,4900.0
2014-12-23 14:55:00,28.39,28.39,28.37,28.37,15400.0,20.4721,20.4721,20.4577,20.4577,15400.0
2014-12-23 15:00:00,28.36,28.38,28.36,28.38,13600.0,20.4505,20.4649,20.4505,20.4649,13600.0
2014-12-23 15:05:00,28.38,28.38,28.38,28.38,2600.0,20.4649,20.4649,20.4649,20.4649,2600.0
2014-12-23 15:10:00,28.38,28.38,28.36,28.37,19200.0,20.4649,20.4649,20.4505,20.4577,19200.0
2014-12-23 15:15:00,28.37,28.37,28.32,28.32,59500.0,20.4577,20.4577,20.4217,20.4217,59500.0
2014-12-23 15:20:00,28.32,28.32,28.31,28.32,16200.0,20.4217,20.4217,20.4145,20.4217,16200.0
2014-12-23 15:25:00,28.32,28.33,28.32,28.33,16700.0,20.4217,20.4289,20.4217,20.4289,16700.0
2014-12-23 15:30:00,28.32,28.32,28.27,28.27,56800.0,20.4217,20.4217,20.3856,20.3856,56800.0
2014-12-23 15:35:00,28.27,28.31,28.27,28.28,30400.0,20.3856,20.4145,20.3856,20.3928,30400.0
2014-12-23 15:40:00,28.28,28.31,28.28,28.3,22800.0,20.3928,20.4145,20.3928,20.4072,22800.0
2014-12-23 15:45:00,28.3,28.3,28.28,28.28,20900.0,20.4072,20.4072,20.3928,20.3928,20900.0
2014-12-23 15:50:00,28.28,28.3,28.27,28.28,46200.0,20.3928,20.4072,20.3856,20.3928,46200.0
2014-12-23 15:55:00,28.28,28.28,28.24,28.24,78000.0,20.3928,20.3928,20.364,20.364,78000.0
2014-12-24 09:30:00,28.3,28.41,28.3,28.41,30200.0,20.4072,20.4866,20.4072,20.4866,30200.0
2014-12-24 09:35:00,28.42,28.42,28.36,28.38,37600.0,20.4938,20.4938,20.4505,20.4649,37600.0
2014-12-24 09:40:00,28.39,28.44,28.39,28.44,47200.0,20.4721,20.5082,20.4721,20.5082,47200.0
2014-12-24 09:45:00,28.45,28.48,28.43,28.43,22900.0,20.5154,20.537,20.501,20.501,22900.0
2014-12-24 09:50:00,28.44,28.48,28.43,28.48,8700.0,20.5082,20.537,20.501,20.537,8700.0
2014-12-24 09:55:00,28.48,28.48,28.47,28.48,7500.0,20.537,20.537,20.5298,20.537,7500.0
2014-12-24 10:00:00,28.49,28.49,28.49,28.49,3100.0,20.5443,20.5443,20.5443,20.5443,3100.0
2014-12-24 10:05:00,28.49,28.5,28.49,28.49,11900.0,20.5443,20.5515,20.5443,20.5443,11900.0
2014-12-24 10:10:00,28.5,28.57,28.5,28.56,49700.0,20.5515,20.6019,20.5515,20.5947,49700.0
2014-12-24 10:15:00,28.56,28.58,28.53,28.57,59100.0,20.5947,20.6092,20.5731,20.6019,59100.0
2014-12-24 10:20:00,28.57,28.57,28.55,28.57,12100.0,20.6019,20.6019,20.5875,20.6019,12100.0
2014-12-24 10:25:00,28.57,28.58,28.57,28.58,8700.0,20.6019,20.6092,20.6019,20.6092,8700.0
2014-12-24 10:30:00,28.58,28.58,28.52,28.55,15500.0,20.6092,20.6092,20.5659,20.5875,15500.0
2014-12-24 10:35:00,28.54,28.57,28.54,28.56,12200.0,20.5803,20.6019,20.5803,20.5947,12200.0
2014-12-24 10:40:00,28.56,28.56,28.55,28.56,3100.0,20.5947,20.5947,20.5875,20.5947,3100.0
2014-12-24 10:45:00,28.56,28.58,28.56,28.57,12900.0,20.5947,20.6092,20.5947,20.6019,12900.0
2014-12-24 10:50:00,28.57,28.58,28.57,28.58,5600.0,20.6019,20.6092,20.6019,20.6092,5600.0
2014-12-24 10:55:00,28.57,28.58,28.57,28.58,12800.0,20.6019,20.6092,20.6019,20.6092,12800.0
2014-12-24 11:00:00,28.58,28.58,28.57,28.58,8400.0,20.6092,20.6092,20.6019,20.6092,8400.0
2014-12-24 11:05:00,28.58,28.58,28.56,28.58,5500.0,20.6092,20.6092,20.5947,20.6092,5500.0
2014-12-24 11:10:00,28.58,28.58,28.58,28.58,700.0,20.6092,20.6092,20.6092,20.6092,700.0
2014-12-24 11:15:00,28.58,28.58,28.55,28.55,18000.0,20.6092,20.6092,20.5875,20.5875,18000.0
2014-12-24 11:20:00,28.55,28.55,28.52,28.52,16000.0,20.5875,20.5875,20.5659,20.5659,16000.0
2014-12-24 11:25:00,28.53,28.54,28.51,28.52,22100.0,20.5731,20.5803,20.5587,20.5659,22100.0
2014-12-24 11:30:00,28.52,28.52,28.51,28.52,6800.0,20.5659,20.5659,20.5587,20.5659,6800.0
2014-12-24 11:35:00,28.5,28.5,28.48,28.49,5700.0,20.5515,20.5515,20.537,20.5443,5700.0
2014-12-24 11:40:00,28.48,28.48,28.45,28.46,23600.0,20.537,20.537,20.5154,20.5226,23600.0
2014-12-24 11:45:00,28.46,28.47,28.46,28.46,2400.0,20.5226,20.5298,20.5226,20.5226,2400.0
2014-12-24 11:50:00,28.47,28.5,28.47,28.48,12300.0,20.5298,20.5515,20.5298,20.537,12300.0
2014-12-24 11:55:00,28.48,28.48,28.48,28.48,7900.0,20.537,20.537,20.537,20.537,7900.0
2014-12-24 12:00:00,28.48,28.51,28.48,28.5,14900.0,20.537,20.5587,20.537,20.5515,14900.0
2014-12-24 12:05:00,28.5,28.53,28.5,28.52,20000.0,20.5515,20.5731,20.5515,20.5659,20000.0
2014-12-24 12:10:00,28.52,28.53,28.51,28.52,9500.0,20.5659,20.5731,20.5587,20.5659,9500.0
2014-12-24 12:15:00,28.51,28.52,28.5,28.5,7400.0,20.5587,20.5659,20.5515,20.5515,7400.0
2014-12-24 12:20:00,28.5,28.51,28.48,28.48,15800.0,20.5515,20.5587,20.537,20.537,15800.0
2014-12-24 12:25:00,28.48,28.48,28.43,28.44,48200.0,20.537,20.537,20.501,20.5082,48200.0
2014-12-24 12:30:00,28.44,28.45,28.43,28.45,21700.0,20.5082,20.5154,20.501,20.5154,21700.0
2014-12-24 12:35:00,28.45,28.45,28.42,28.42,18100.0,20.5154,20.5154,20.4938,20.4938,18100.0
2014-12-24 12:40:00,28.42,28.42,28.41,28.41,6500.0,20.4938,20.4938,20.4866,20.4866,6500.0
2014-12-24 12:45:00,28.41,28.43,28.41,28.41,20500.0,20.4866,20.501,20.4866,20.4866,20500.0
2014-12-24 12:50:00,28.41,28.41,28.36,28.37,35900.0,20.4866,20.4866,20.4505,20.4577,35900.0
2014-12-24 12:55:00,28.37,28.37,28.31,28.31,40400.0,20.4577,20.4577,20.4145,20.4145,40400.0
2014-12-26 09:30:00,28.42,28.42,28.32,28.34,7900.0,20.4938,20.4938,20.4217,20.4361,7900.0
2014-12-26 09:35:00,28.34,28.4,28.33,28.35,17200.0,20.4361,20.4794,20.4289,20.4433,17200.0
2014-12-26 09:40:00,28.35,28.38,28.32,28.33,12600.0,20.4433,20.4649,20.4217,20.4289,12600.0
2014-12-26 09:45:00,28.35,28.35,28.33,28.34,8700.0,20.4433,20.4433,20.4289,20.4361,8700.0
2014-12-26 09:50:00,28.34,28.39,28.34,28.37,18300.0,20.4361,20.4721,20.4361,20.4577,18300.0
2014-12-26 09:55:00,28.36,28.36,28.33,28.35,9200.0,20.4505,20.4505,20.4289,20.4433,9200.0
2014-12-26 10:00:00,28.36,28.38,28.36,28.36,9600.0,20.4505,20.4649,20.4505,20.4505,9600.0
2014-12-26 10:05:00,28.36,28.37,28.35,28.36,29400.0,20.4505,20.4577,20.4433,20.4505,29400.0
2014-12-26 10:10:00,28.36,28.36,28.34,28.34,6600.0,20.4505,20.4505,20.4361,20.4361,6600.0
2014-12-26 10:15:00,28.35,28.35,28.32,28.32,7300.0,20.4433,20.4433,20.4217,20.4217,7300.0
2014-12-26 10:20:00,28.31,28.33,28.3,28.33,16400.0,20.4145,20.4289,20.4072,20.4289,16400.0
2014-12-26 10:25:00,28.32,28.32,28.3,28.3,7600.0,20.4217,20.4217,20.4072,20.4072,7600.0
2014-12-26 10:30:00,28.3,28.32,28.28,28.29,13700.0,20.4072,20.4217,20.3928,20.4,13700.0
2014-12-26 10:35:00,28.3,28.33,28.3,28.33,9700.0,20.4072,20.4289,20.4072,20.4289,9700.0
2014-12-26 10:40:00,28.33,28.34,28.3,28.3,12200.0,20.4289,20.4361,20.4072,20.4072,12200.0
2014-12-26 10:45:00,28.31,28.32,28.3,28.31,9200.0,20.4145,20.4217,20.4072,20.4145,9200.0
2014-12-26 10:50:00,28.31,28.32,28.31,28.32,4300.0,20.4145,20.4217,20.4145,20.4217,4300.0
2014-12-26 10:55:00,28.32,28.34,28.32,28.34,2700.0,20.4217,20.4361,20.4217,20.4361,2700.0
2014-12-26 11:00:00,28.34,28.35,28.33,28.35,11300.0,20.4361,20.4433,20.4289,20.4433,11300.0
2014-12-26 11:05:00,28.35,28.35,28.33,28.33,1400.0,20.4433,20.4433,20.4289,20.4289,1400.0
2014-12-26 11:10:00,28.33,28.35,28.33,28.35,25300.0,20.4289,20.4433,20.4289,20.4433,25300.0
2014-12-26 11:15:00,28.34,28.34,28.33,28.33,700.0,20.4361,20.4361,20.4289,20.4289,700.0
2014-12-26 11:20:00,28.34,28.34,28.33,28.34,7300.0,20.4361,20.4361,20.4289,20.4361,7300.0
2014-12-26 11:25:00,28.34,28.35,28.34,28.35,3100.0,20.4361,20.4433,20.4361,20.4433,3100.0
2014-12-26 11:30:00,28.35,28.36,28.35,28.35,15600.0,20.4433,20.4505,20.4433,20.4433,15600.0
2014-12-26 11:35:00,28.34,28.34,28.33,28.34,4200.0,20.4361,20.4361,20.4289,20.4361,4200.0
2014-12-26 11:40:00,28.34,28.34,28.34,28.34,5400.0,20.4361,20.4361,20.4361,20.4361,5400.0
2014-12-26 11:45:00,28.35,28.35,28.34,28.34,2800.0,20.4433,20.4433,20.4361,20.4361,2800.0
2014-12-26 11:50:00,28.34,28.35,28.34,28.35,2300.0,20.4361,20.4433,20.4361,20.4433,2300.0
2014-12-26 11:55:00,28.35,28.35,28.34,28.34,9500.0,20.4433,20.4433,20.4361,20.4361,9500.0
2014-12-26 12:00:00,28.34,28.35,28.34,28.35,1300.0,20.4361,20.4433,20.4361,20.4433,1300.0
2014-12-26 12:05:00,28.36,28.36,28.35,28.35,2400.0,20.4505,20.4505,20.4433,20.4433,2400.0
2014-12-26 12:10:00,28.36,28.36,28.35,28.35,2400.0,20.4505,20.4505,20.4433,20.4433,2400.0
2014-12-26 12:15:00,28.35,28.36,28.35,28.36,1500.0,20.4433,20.4505,20.4433,20.4505,1500.0
2014-12-26 12:20:00,28.36,28.38,28.36,28.38,18200.0,20.4505,20.4649,20.4505,20.4649,18200.0
2014-12-26 12:25:00,28.39,28.39,28.39,28.39,5700.0,20.4721,20.4721,20.4721,20.4721,5700.0
2014-12-26 12:30:00,28.39,28.39,28.39,28.39,2900.0,20.4721,20.4721,20.4721,20.4721,2900.0
2014-12-26 12:35:00,28.39,28.4,28.39,28.39,4600.0,20.4721,20.4794,20.4721,20.4721,4600.0
2014-12-26 12:40:00,28.39,28.4,28.39,28.4,3600.0,20.4721,20.4794,20.4721,20.4794,3600.0
2014-12-26 12:45:00,28.4,28.42,28.4,28.42,11300.0,20.4794,20.4938,20.4794,20.4938,11300.0
2014-12-26 12:50:00,28.42,28.42,28.41,28.41,1000.0,20.4938,20.4938,20.4866,20.4866,1000.0
2014-12-26 12:55:00,28.4,28.41,28.4,28.4,10600.0,20.4794,20.4866,20.4794,20.4794,10600.0
2014-12-26 13:00:00,28.4,28.4,28.4,28.4,400.0,20.4794,20.4794,20.4794,20.4794,400.0
2014-12-26 13:05:00,28.4,28.4,28.4,28.4,3100.0,20.4794,20.4794,20.4794,20.4794,3100.0
2014-12-26 13:10:00,28.4,28.4,28.39,28.39,4100.0,20.4794,20.4794,20.4721,20.4721,4100.0
2014-12-26 13:15:00,28.39,28.4,28.39,28.4,7300.0,20.4721,20.4794,20.4721,20.4794,7300.0
2014-12-26 13:20:00,28.39,28.39,28.39,28.39,2700.0,20.4721,20.4721,20.4721,20.4721,2700.0
2014-12-26 13:25:00,28.39,28.4,28.38,28.38,2200.0,20.4721,20.4794,20.4649,20.4649,2200.0
2014-12-26 13:30:00,28.38,28.39,28.38,28.38,2700.0,20.4649,20.4721,20.4649,20.4649,2700.0
2014-12-26 13:35:00,28.37,28.38,28.37,28.38,15000.0,20.4577,20.4649,20.4577,20.4649,15000.0
2014-12-26 13:40:00,28.38,28.4,28.38,28.39,5000.0,20.4649,20.4794,20.4649,20.4721,5000.0
2014-12-26 13:45:00,28.39,28.39,28.39,28.39,5300.0,20.4721,20.4721,20.4721,20.4721,5300.0
2014-12-26 13:50:00,28.39,28.4,28.39,28.39,6900.0,20.4721,20.4794,20.4721,20.4721,6900.0
2014-12-26 13:55:00,28.38,28.39,28.38,28.38,3600.0,20.4649,20.4721,20.4649,20.4649,3600.0
2014-12-26 14:00:00,28.38,28.39,28.37,28.38,9400.0,20.4649,20.4721,20.4577,20.4649,9400.0
2014-12-26 14:05:00,28.38,28.4,28.38,28.4,19100.0,20.4649,20.4794,20.4649,20.4794,19100.0
2014-12-26 14:10:00,28.4,28.4,28.4,28.4,1800.0,20.4794,20.4794,20.4794,20.4794,1800.0
2014-12-26 14:15:00,28.39,28.4,28.39,28.4,4600.0,20.4721,20.4794,20.4721,20.4794,4600.0
2014-12-26 14:20:00,28.39,28.4,28.39,28.39,22000.0,20.4721,20.4794,20.4721,20.4721,22000.0
2014-12-26 14:25:00,28.39,28.4,28.39,28.39,4800.0,20.4721,20.4794,20.4721,20.4721,4800.0
2014-12-26 14:30:00,28.39,28.39,28.39,28.39,1500.0,20.4721,20.4721,20.4721,20.4721,1500.0
2014-12-26 14:35:00,28.38,28.39,28.38,28.38,10700.0,20.4649,20.4721,20.4649,20.4649,10700.0
2014-12-26 14:40:00,28.38,28.39,28.38,28.38,11900.0,20.4649,20.4721,20.4649,20.4649,11900.0
2014-12-26 14:45:00,28.38,28.38,28.37,28.37,8000.0,20.4649,20.4649,20.4577,20.4577,8000.0
2014-12-26 14:50:00,28.36,28.39,28.36,28.39,9400.0,20.4505,20.4721,20.4505,20.4721,9400.0
2014-12-26 14:55:00,28.39,28.39,28.38,28.39,10100.0,20.4721,20.4721,20.4649,20.4721,10100.0
2014-12-26 15:00:00,28.4,28.4,28.39,28.39,6200.0,20.4794,20.4794,20.4721,20.4721,6200.0
2014-12-26 15:05:00,28.39,28.4,28.39,28.4,5500.0,20.4721,20.4794,20.4721,20.4794,5500.0
2014-12-26 15:10:00,28.39,28.4,28.39,28.4,7600.0,20.4721,20.4794,20.4721,20.4794,7600.0
2014-12-26 15:15:00,28.4,28.4,28.4,28.4,13300.0,20.4794,20.4794,20.4794,20.4794,13300.0
2014-12-26 15:20:00,28.4,28.4,28.39,28.39,6600.0,20.4794,20.4794,20.4721,20.4721,6600.0
2014-12-26 15:25:00,28.39,28.4,28.39,28.4,24700.0,20.4721,20.4794,20.4721,20.4794,24700.0
2014-12-26 15:30:00,28.4,28.4,28.38,28.39,2700.0,20.4794,20.4794,20.4649,20.4721,2700.0
2014-12-26 15:35:00,28.39,28.39,28.38,28.39,4000.0,20.4721,20.4721,20.4649,20.4721,4000.0
2014-12-26 15:40:00,28.39,28.4,28.38,28.4,27800.0,20.4721,20.4794,20.4649,20.4794,27800.0
2014-12-26 15:45:00,28.4,28.41,28.4,28.4,9400.0,20.4794,20.4866,20.4794,20.4794,9400.0
2014-12-26 15:50:00,28.39,28.39,28.36,28.36,33300.0,20.4721,20.4721,20.4505,20.4505,33300.0
2014-12-26 15:55:00,28.36,28.38,28.34,28.35,55400.0,20.4505,20.4649,20.4361,20.4433,55400.0
2014-12-29 09:30:00,28.36,28.39,28.33,28.36,43400.0,20.4505,20.4721,20.4289,20.4505,43400.0
2014-12-29 09:35:00,28.36,28.39,28.33,28.33,53600.0,20.4505,20.4721,20.4289,20.4289,53600.0
2014-12-29 09:40:00,28.34,28.37,28.33,28.37,41800.0,20.4361,20.4577,20.4289,20.4577,41800.0
2014-12-29 09:45:00,28.38,28.39,28.36,28.39,33700.0,20.4649,20.4721,20.4505,20.4721,33700.0
2014-12-29 09:50:00,28.39,28.43,28.39,28.43,20700.0,20.4721,20.501,20.4721,20.501,20700.0
2014-12-29 09:55:00,28.43,28.44,28.42,28.44,21100.0,20.501,20.5082,20.4938,20.5082,21100.0
2014-12-29 10:00:00,28.44,28.46,28.42,28.45,17800.0,20.5082,20.5226,20.4938,20.5154,17800.0
2014-12-29 10:05:00,28.46,28.48,28.45,28.46,15100.0,20.5226,20.537,20.5154,20.5226,15100.0
2014-12-29 10:10:00,28.45,28.45,28.44,28.44,10300.0,20.5154,20.5154,20.5082,20.5082,10300.0
2014-12-29 10:15:00,28.44,28.45,28.41,28.41,15000.0,20.5082,20.5154,20.4866,20.4866,15000.0
2014-12-29 10:20:00,28.41,28.42,28.41,28.41,10200.0,20.4866,20.4938,20.4866,20.4866,10200.0
2014-12-29 10:25:00,28.41,28.41,28.38,28.38,7400.0,20.4866,20.4866,20.4649,20.4649,7400.0
2014-12-29 10:30:00,28.39,28.41,28.39,28.41,11400.0,20.4721,20.4866,20.4721,20.4866,11400.0
2014-12-29 10:35:00,28.41,28.44,28.41,28.43,16500.0,20.4866,20.5082,20.4866,20.501,16500.0
2014-12-29 10:40:00,28.43,28.46,28.43,28.46,14100.0,20.501,20.5226,20.501,20.5226,14100.0
2014-12-29 10:45:00,28.46,28.48,28.46,28.47,13700.0,20.5226,20.537,20.5226,20.5298,13700.0
2014-12-29 10:50:00,28.47,28.49,28.47,28.49,5400.0,20.5298,20.5443,20.5298,20.5443,5400.0
2014-12-29 10:55:00,28.49,28.49,28.48,28.49,7200.0,20.5443,20.5443,20.537,20.5443,7200.0
2014-12-29 11:00:00,28.49,28.5,28.49,28.49,31400.0,20.5443,20.5515,20.5443,20.5443,31400.0
2014-12-29 11:05:00,28.48,28.49,28.48,28.49,12600.0,20.537,20.5443,20.537,20.5443,12600.0
2014-12-29 11:10:00,28.49,28.49,28.48,28.49,9000.0,20.5443,20.5443,20.537,20.5443,9000.0
2014-12-29 11:15:00,28.49,28.49,28.47,28.47,5100.0,20.5443,20.5443,20.5298,20.5298,5100.0
2014-12-29 11:20:00,28.48,28.49,28.48,28.49,6500.0,20.537,20.5443,20.537,20.5443,6500.0
2014-12-29 11:25:00,28.49,28.5,28.49,28.5,5400.0,20.5443,20.5515,20.5443,20.5515,5400.0
2014-12-29 11:30:00,28.5,28.5,28.49,28.5,700.0,20.5515,20.5515,20.5443,20.5515,700.0
2014-12-29 11:35:00,28.5,28.52,28.5,28.52,10300.0,20.5515,20.5659,20.5515,20.5659,10300.0
2014-12-29 11:40:00,28.51,28.53,28.51,28.53,23000.0,20.5587,20.5731,20.5587,20.5731,23000.0
2014-12-29 11:45:00,28.54,28.54,28.54,28.54,10500.0,20.5803,20.5803,20.5803,20.5803,10500.0
2014-12-29 11:50:00,28.55,28.55,28.54,28.55,4600.0,20.5875,20.5875,20.5803,20.5875,4600.0
2014-12-29 11:55:00,28.55,28.55,28.55,28.55,4300.0,20.5875,20.5875,20.5875,20.5875,4300.0
2014-12-29 12:00:00,28.55,28.56,28.55,28.55,11300.0,20.5875,20.5947,20.5875,20.5875,11300.0
2014-12-29 12:05:00,28.55,28.56,28.55,28.56,4300.0,20.5875,20.5947,20.5875,20.5947,4300.0
2014-12-29 12:10:00,28.56,28.57,28.56,28.57,7100.0,20.5947,20.6019,20.5947,20.6019,7100.0
2014-12-29 12:15:00,28.57,28.57,28.55,28.55,10100.0,20.6019,20.6019,20.5875,20.5875,10100.0
2014-12-29 12:20:00,28.56,28.56,28.55,28.56,6000.0,20.5947,20.5947,20.5875,20.5947,6000.0
2014-12-29 12:25:00,28.56,28.57,28.56,28.56,8100.0,20.5947,20.6019,20.5947,20.5947,8100.0
2014-12-29 12:30:00,28.56,28.56,28.55,28.55,7400.0,20.5947,20.5947,20.5875,20.5875,7400.0
2014-12-29 12:35:00,28.55,28.55,28.53,28.53,4700.0,20.5875,20.5875,20.5731,20.5731,4700.0
2014-12-29 12:40:00,28.53,28.53,28.53,28.53,6200.0,20.5731,20.5731,20.5731,20.5731,6200.0
2014-12-29 12:45:00,28.52,28.52,28.52,28.52,5100.0,20.5659,20.5659,20.5659,20.5659,5100.0
2014-12-29 12:50:00,28.53,28.53,28.52,28.52,1400.0,20.5731,20.5731,20.5659,20.5659,1400.0
2014-12-29 12:55:00,28.52,28.53,28.52,28.52,3100.0,20.5659,20.5731,20.5659,20.5659,3100.0
2014-12-29 13:00:00,28.53,28.53,28.52,28.53,14300.0,20.5731,20.5731,20.5659,20.5731,14300.0
2014-12-29 13:05:00,28.52,28.53,28.52,28.52,6500.0,20.5659,20.5731,20.5659,20.5659,6500.0
2014-12-29 13:10:00,28.53,28.55,28.52,28.53,17900.0,20.5731,20.5875,20.5659,20.5731,17900.0
2014-12-29 13:15:00,28.54,28.54,28.54,28.54,2200.0,20.5803,20.5803,20.5803,20.5803,2200.0
2014-12-29 13:20:00,28.55,28.55,28.53,28.53,4900.0,20.5875,20.5875,20.5731,20.5731,4900.0
2014-12-29 13:25:00,28.52,28.53,28.52,28.52,3100.0,20.5659,20.5731,20.5659,20.5659,3100.0
2014-12-29 13:30:00,28.52,28.52,28.52,28.52,300.0,20.5659,20.5659,20.5659,20.5659,300.0
2014-12-29 13:35:00,28.52,28.52,28.52,28.52,2000.0,20.5659,20.5659,20.5659,20.5659,2000.0
2014-12-29 13:40:00,28.52,28.52,28.52,28.52,1300.0,20.5659,20.5659,20.5659,20.5659,1300.0
2014-12-29 13:45:00,28.53,28.53,28.51,28.52,9300.0,20.5731,20.5731,20.5587,20.5659,9300.0
2014-12-29 13:50:00,28.52,28.52,28.51,28.51,800.0,20.5659,20.5659,20.5587,20.5587,800.0
2014-12-29 13:55:00,28.51,28.53,28.51,28.53,9300.0,20.5587,20.5731,20.5587,20.5731,9300.0
2014-12-29 14:00:00,28.53,28.53,28.52,28.53,10400.0,20.5731,20.5731,20.5659,20.5731,10400.0
2014-12-29 14:05:00,28.53,28.53,28.53,28.53,400.0,20.5731,20.5731,20.5731,20.5731,400.0
2014-12-29 14:10:00,28.53,28.53,28.51,28.51,10200.0,20.5731,20.5731,20.5587,20.5587,10200.0
2014-12-29 14:15:00,28.5,28.5,28.49,28.49,3100.0,20.5515,20.5515,20.5443,20.5443,3100.0
2014-12-29 14:20:00,28.49,28.49,28.48,28.49,7900.0,20.5443,20.5443,20.537,20.5443,7900.0
2014-12-29 14:25:00,28.5,28.5,28.5,28.5,5100.0,20.5515,20.5515,20.5515,20.5515,5100.0
2014-12-29 14:30:00,28.51,28.51,28.5,28.5,1600.0,20.5587,20.5587,20.5515,20.5515,1600.0
2014-12-29 14:35:00,28.49,28.49,28.48,28.49,6600.0,20.5443,20.5443,20.537,20.5443,6600.0
2014-12-29 14:40:00,28.49,28.49,28.48,28.49,3900.0,20.5443,20.5443,20.537,20.5443,3900.0
2014-12-29 14:45:00,28.5,28.5,28.5,28.5,3000.0,20.5515,20.5515,20.5515,20.5515,3000.0
2014-12-29 14:50:00,28.5,28.5,28.48,28.48,10300.0,20.5515,20.5515,20.537,20.537,10300.0
2014-12-29 14:55:00,28.48,28.49,28.48,28.49,13100.0,20.537,20.5443,20.537,20.5443,13100.0
2014-12-29 15:00:00,28.49,28.49,28.45,28.47,14600.0,20.5443,20.5443,20.5154,20.5298,14600.0
2014-12-29 15:05:00,28.47,28.48,28.47,28.48,7900.0,20.5298,20.537,20.5298,20.537,7900.0
2014-12-29 15:10:00,28.47,28.49,28.47,28.49,24700.0,20.5298,20.5443,20.5298,20.5443,24700.0
2014-12-29 15:15:00,28.49,28.49,28.49,28.49,1300.0,20.5443,20.5443,20.5443,20.5443,1300.0
2014-12-29 15:20:00,28.49,28.5,28.49,28.49,7300.0,20.5443,20.5515,20.5443,20.5443,7300.0
2014-12-29 15:25:00,28.5,28.5,28.49,28.49,6100.0,20.5515,20.5515,20.5443,20.5443,6100.0
2014-12-29 15:30:00,28.5,28.5,28.49,28.5,13000.0,20.5515,20.5515,20.5443,20.5515,13000.0
2014-12-29 15:35:00,28.5,28.5,28.49,28.5,2600.0,20.5515,20.5515,20.5443,20.5515,2600.0
2014-12-29 15:40:00,28.5,28.51,28.5,28.51,24800.0,20.5515,20.5587,20.5515,20.5587,24800.0
2014-12-29 15:45:00,28.51,28.52,28.5,28.5,11400.0,20.5587,20.5659,20.5515,20.5515,11400.0
2014-12-29 15:50:00,28.5,28.5,28.49,28.49,17800.0,20.5515,20.5515,20.5443,20.5443,17800.0
2014-12-29 15:55:00,28.49,28.49,28.46,28.47,30800.0,20.5443,20.5443,20.5226,20.5298,30800.0
2014-12-30 09:30:00,28.44,28.45,28.41,28.44,20300.0,20.5082,20.5154,20.4866,20.5082,20300.0
2014-12-30 09:35:00,28.44,28.45,28.4,28.4,40700.0,20.5082,20.5154,20.4794,20.4794,40700.0
2014-12-30 09:40:00,28.39,28.45,28.39,28.44,28100.0,20.4721,20.5154,20.4721,20.5082,28100.0
2014-12-30 09:45:00,28.44,28.45,28.43,28.45,13400.0,20.5082,20.5154,20.501,20.5154,13400.0
2014-12-30 09:50:00,28.44,28.45,28.43,28.45,20600.0,20.5082,20.5154,20.501,20.5154,20600.0
2014-12-30 09:55:00,28.44,28.45,28.41,28.44,25600.0,20.5082,20.5154,20.4866,20.5082,25600.0
2014-12-30 10:00:00,28.42,28.45,28.4,28.41,146400.0,20.4938,20.5154,20.4794,20.4866,146400.0
2014-12-30 10:05:00,28.41,28.43,28.37,28.43,23800.0,20.4866,20.501,20.4577,20.501,23800.0
2014-12-30 10:10:00,28.42,28.42,28.39,28.4,18100.0,20.4938,20.4938,20.4721,20.4794,18100.0
2014-12-30 10:15:00,28.4,28.42,28.39,28.41,6300.0,20.4794,20.4938,20.4721,20.4866,6300.0
2014-12-30 10:20:00,28.42,28.42,28.39,28.4,15300.0,20.4938,20.4938,20.4721,20.4794,15300.0
2014-12-30 10:25:00,28.4,28.43,28.4,28.41,22200.0,20.4794,20.501,20.4794,20.4866,22200.0
2014-12-30 10:30:00,28.41,28.41,28.38,28.38,30100.0,20.4866,20.4866,20.4649,20.4649,30100.0
2014-12-30 10:35:00,28.39,28.42,28.39,28.41,13700.0,20.4721,20.4938,20.4721,20.4866,13700.0
2014-12-30 10:40:00,28.41,28.42,28.39,28.42,25000.0,20.4866,20.4938,20.4721,20.4938,25000.0
2014-12-30 10:45:00,28.42,28.42,28.4,28.41,15700.0,20.4938,20.4938,20.4794,20.4866,15700.0
2014-12-30 10:50:00,28.42,28.42,28.41,28.41,15800.0,20.4938,20.4938,20.4866,20.4866,15800.0
2014-12-30 10:55:00,28.41,28.43,28.4,28.42,11800.0,20.4866,20.501,20.4794,20.4938,11800.0
2014-12-30 11:00:00,28.43,28.45,28.43,28.44,23600.0,20.501,20.5154,20.501,20.5082,23600.0
2014-12-30 11:05:00,28.44,28.46,28.43,28.44,19800.0,20.5082,20.5226,20.501,20.5082,19800.0
2014-12-30 11:10:00,28.44,28.45,28.43,28.44,14600.0,20.5082,20.5154,20.501,20.5082,14600.0
2014-12-30 11:15:00,28.45,28.46,28.44,28.45,18400.0,20.5154,20.5226,20.5082,20.5154,18400.0
2014-12-30 11:20:00,28.45,28.45,28.43,28.44,18100.0,20.5154,20.5154,20.501,20.5082,18100.0
2014-12-30 11:25:00,28.44,28.44,28.42,28.43,23100.0,20.5082,20.5082,20.4938,20.501,23100.0
2014-12-30 11:30:00,28.43,28.44,28.42,28.44,54100.0,20.501,20.5082,20.4938,20.5082,54100.0
2014-12-30 11:35:00,28.44,28.46,28.44,28.45,41200.0,20.5082,20.5226,20.5082,20.5154,41200.0
2014-12-30 11:40:00,28.45,28.46,28.44,28.44,21600.0,20.5154,20.5226,20.5082,20.5082,21600.0
2014-12-30 11:45:00,28.43,28.46,28.43,28.46,16100.0,20.501,20.5226,20.501,20.5226,16100.0
2014-12-30 11:50:00,28.47,28.47,28.45,28.45,12700.0,20.5298,20.5298,20.5154,20.5154,12700.0
2014-12-30 11:55:00,28.45,28.45,28.44,28.45,5200.0,20.5154,20.5154,20.5082,20.5154,5200.0
2014-12-30 12:00:00,28.45,28.47,28.45,28.47,11800.0,20.5154,20.5298,20.5154,20.5298,11800.0
2014-12-30 12:05:00,28.47,28.48,28.46,28.46,10600.0,20.5298,20.537,20.5226,20.5226,10600.0
2014-12-30 12:10:00,28.45,28.46,28.45,28.45,4200.0,20.5154,20.5226,20.5154,20.5154,4200.0
2014-12-30 12:15:00,28.46,28.46,28.45,28.45,9900.0,20.5226,20.5226,20.5154,20.5154,9900.0
2014-12-30 12:20:00,28.44,28.45,28.44,28.45,5900.0,20.5082,20.5154,20.5082,20.5154,5900.0
2014-12-30 12:25:00,28.45,28.45,28.43,28.43,11100.0,20.5154,20.5154,20.501,20.501,11100.0
2014-12-30 12:30:00,28.43,28.44,28.42,28.43,9200.0,20.501,20.5082,20.4938,20.501,9200.0
2014-12-30 12:35:00,28.42,28.42,28.41,28.41,8900.0,20.4938,20.4938,20.4866,20.4866,8900.0
2014-12-30 12:40:00,28.41,28.42,28.41,28.41,10000.0,20.4866,20.4938,20.4866,20.4866,10000.0
2014-12-30 12:45:00,28.41,28.41,28.39,28.41,15700.0,20.4866,20.4866,20.4721,20.4866,15700.0
2014-12-30 12:50:00,28.41,28.42,28.41,28.42,18200.0,20.4866,20.4938,20.4866,20.4938,18200.0
2014-12-30 12:55:00,28.42,28.42,28.41,28.41,10600.0,20.4938,20.4938,20.4866,20.4866,10600.0
2014-12-30 13:00:00,28.4,28.42,28.4,28.42,19100.0,20.4794,20.4938,20.4794,20.4938,19100.0
2014-12-30 13:05:00,28.42,28.42,28.41,28.41,20500.0,20.4938,20.4938,20.4866,20.4866,20500.0
2014-12-30 13:10:00,28.42,28.42,28.41,28.42,1300.0,20.4938,20.4938,20.4866,20.4938,1300.0
2014-12-30 13:15:00,28.42,28.42,28.41,28.42,17100.0,20.4938,20.4938,20.4866,20.4938,17100.0
2014-12-30 13:20:00,28.42,28.43,28.42,28.43,300.0,20.4938,20.501,20.4938,20.501,300.0
2014-12-30 13:25:00,28.42,28.42,28.42,28.42,2100.0,20.4938,20.4938,20.4938,20.4938,2100.0
2014-12-30 13:30:00,28.43,28.45,28.42,28.45,10700.0,20.501,20.5154,20.4938,20.5154,10700.0
2014-12-30 13:35:00,28.44,28.46,28.44,28.46,21400.0,20.5082,20.5226,20.5082,20.5226,21400.0
2014-12-30 13:40:00,28.45,28.45,28.42,28.42,40600.0,20.5154,20.5154,20.4938,20.4938,40600.0
2014-12-30 13:45:00,28.42,28.42,28.41,28.42,20400.0,20.4938,20.4938,20.4866,20.4938,20400.0
2014-12-30 13:50:00,28.41,28.41,28.36,28.36,16400.0,20.4866,20.4866,20.4505,20.4505,16400.0
2014-12-30 13:55:00,28.36,28.36,28.35,28.35,20500.0,20.4505,20.4505,20.4433,20.4433,20500.0
2014-12-30 14:00:00,28.34,28.34,28.32,28.34,29900.0,20.4361,20.4361,20.4217,20.4361,29900.0
2014-12-30 14:05:00,28.35,28.37,28.35,28.37,17200.0,20.4433,20.4577,20.4433,20.4577,17200.0
2014-12-30 14:10:00,28.37,28.37,28.35,28.35,7100.0,20.4577,20.4577,20.4433,20.4433,7100.0
2014-12-30 14:15:00,28.34,28.34,28.32,28.34,24300.0,20.4361,20.4361,20.4217,20.4361,24300.0
2014-12-30 14:20:00,28.35,28.36,28.33,28.33,27000.0,20.4433,20.4505,20.4289,20.4289,27000.0
2014-12-30 14:25:00,28.33,28.33,28.32,28.32,27800.0,20.4289,20.4289,20.4217,20.4217,27800.0
2014-12-30 14:30:00,28.33,28.33,28.33,28.33,23500.0,20.4289,20.4289,20.4289,20.4289,23500.0
2014-12-30 14:35:00,28.33,28.35,28.32,28.35,15700.0,20.4289,20.4433,20.4217,20.4433,15700.0
2014-12-30 14:40:00,28.35,28.36,28.34,28.34,19200.0,20.4433,20.4505,20.4361,20.4361,19200.0
2014-12-30 14:45:00,28.34,28.34,28.34,28.34,3200.0,20.4361,20.4361,20.4361,20.4361,3200.0
2014-12-30 14:50:00,28.34,28.34,28.34,28.34,800.0,20.4361,20.4361,20.4361,20.4361,800.0
2014-12-30 14:55:00,28.34,28.34,28.32,28.33,17200.0,20.4361,20.4361,20.4217,20.4289,17200.0
2014-12-30 15:00:00,28.33,28.36,28.33,28.36,7500.0,20.4289,20.4505,20.4289,20.4505,7500.0
2014-12-30 15:05:00,28.36,28.37,28.36,28.37,5900.0,20.4505,20.4577,20.4505,20.4577,5900.0
2014-12-30 15:10:00,28.37,28.38,28.35,28.35,11400.0,20.4577,20.4649,20.4433,20.4433,11400.0
2014-12-30 15:15:00,28.35,28.35,28.34,28.34,14600.0,20.4433,20.4433,20.4361,20.4361,14600.0
2014-12-30 15:20:00,28.34,28.35,28.34,28.35,9100.0,20.4361,20.4433,20.4361,20.4433,9100.0
2014-12-30 15:25:00,28.35,28.35,28.34,28.34,20300.0,20.4433,20.4433,20.4361,20.4361,20300.0
2014-12-30 15:30:00,28.35,28.36,28.34,28.36,26900.0,20.4433,20.4505,20.4361,20.4505,26900.0
2014-12-30 15:35:00,28.36,28.38,28.36,28.38,13000.0,20.4505,20.4649,20.4505,20.4649,13000.0
2014-12-30 15:40:00,28.38,28.38,28.35,28.38,15000.0,20.4649,20.4649,20.4433,20.4649,15000.0
2014-12-30 15:45:00,28.37,28.37,28.35,28.36,19900.0,20.4577,20.4577,20.4433,20.4505,19900.0
2014-12-30 15:50:00,28.36,28.38,28.36,28.36,46200.0,20.4505,20.4649,20.4505,20.4505,46200.0
2014-12-30 15:55:00,28.36,28.36,28.35,28.36,17400.0,20.4505,20.4505,20.4433,20.4505,17400.0
2014-12-31 09:30:00,28.31,28.41,28.27,28.29,47300.0,20.4145,20.4866,20.3856,20.4,47300.0
2014-12-31 09:35:00,28.29,28.33,28.26,28.31,23400.0,20.4,20.4289,20.3784,20.4145,23400.0
2014-12-31 09:40:00,28.28,28.31,28.23,28.23,28900.0,20.3928,20.4145,20.3568,20.3568,28900.0
2014-12-31 09:45:00,28.23,28.24,28.21,28.23,14700.0,20.3568,20.364,20.3423,20.3568,14700.0
2014-12-31 09:50:00,28.24,28.27,28.23,28.23,15100.0,20.364,20.3856,20.3568,20.3568,15100.0
2014-12-31 09:55:00,28.24,28.27,28.24,28.25,8500.0,20.364,20.3856,20.364,20.3712,8500.0
2014-12-31 10:00:00,28.25,28.27,28.25,28.25,13400.0,20.3712,20.3856,20.3712,20.3712,13400.0
2014-12-31 10:05:00,28.26,28.28,28.26,28.28,6200.0,20.3784,20.3928,20.3784,20.3928,6200.0
2014-12-31 10:10:00,28.27,28.28,28.27,28.28,11300.0,20.3856,20.3928,20.3856,20.3928,11300.0
2014-12-31 10:15:00,28.27,28.29,28.27,28.29,14100.0,20.3856,20.4,20.3856,20.4,14100.0
2014-12-31 10:20:00,28.29,28.3,28.28,28.3,14100.0,20.4,20.4072,20.3928,20.4072,14100.0
2014-12-31 10:25:00,28.31,28.33,28.31,28.33,4700.0,20.4145,20.4289,20.4145,20.4289,4700.0
2014-12-31 10:30:00,28.33,28.34,28.32,28.33,8100.0,20.4289,20.4361,20.4217,20.4289,8100.0
2014-12-31 10:35:00,28.34,28.34,28.32,28.32,6000.0,20.4361,20.4361,20.4217,20.4217,6000.0
2014-12-31 10:40:00,28.32,28.33,28.32,28.33,7600.0,20.4217,20.4289,20.4217,20.4289,7600.0
2014-12-31 10:45:00,28.33,28.34,28.33,28.33,3600.0,20.4289,20.4361,20.4289,20.4289,3600.0
2014-12-31 10:50:00,28.34,28.38,28.34,28.35,14200.0,20.4361,20.4649,20.4361,20.4433,14200.0
2014-12-31 10:55:00,28.36,28.36,28.33,28.34,11800.0,20.4505,20.4505,20.4289,20.4361,11800.0
2014-12-31 11:00:00,28.33,28.33,28.33,28.33,2400.0,20.4289,20.4289,20.4289,20.4289,2400.0
2014-12-31 11:05:00,28.33,28.33,28.32,28.33,17100.0,20.4289,20.4289,20.4217,20.4289,17100.0
2014-12-31 11:10:00,28.33,28.39,28.33,28.39,17900.0,20.4289,20.4721,20.4289,20.4721,17900.0
2014-12-31 11:15:00,28.38,28.39,28.38,28.39,20800.0,20.4649,20.4721,20.4649,20.4721,20800.0
2014-12-31 11:20:00,28.38,28.39,28.38,28.38,10500.0,20.4649,20.4721,20.4649,20.4649,10500.0
2014-12-31 11:25:00,28.38,28.4,28.38,28.38,37500.0,20.4649,20.4794,20.4649,20.4649,37500.0
2014-12-31 11:30:00,28.38,28.38,28.36,28.36,6400.0,20.4649,20.4649,20.4505,20.4505,6400.0
2014-12-31 11:35:00,28.36,28.39,28.36,28.39,27600.0,20.4505,20.4721,20.4505,20.4721,27600.0
2014-12-31 11:40:00,28.4,28.4,28.39,28.39,8100.0,20.4794,20.4794,20.4721,20.4721,8100.0
2014-12-31 11:45:00,28.39,28.39,28.36,28.37,4800.0,20.4721,20.4721,20.4505,20.4577,4800.0
2014-12-31 11:50:00,28.36,28.37,28.31,28.33,66200.0,20.4505,20.4577,20.4145,20.4289,66200.0
2014-12-31 11:55:00,28.33,28.33,28.3,28.3,16400.0,20.4289,20.4289,20.4072,20.4072,16400.0
2014-12-31 12:00:00,28.31,28.31,28.22,28.22,19800.0,20.4145,20.4145,20.3496,20.3496,19800.0
2014-12-31 12:05:00,28.22,28.22,28.2,28.21,12700.0,20.3496,20.3496,20.3351,20.3423,12700.0
2014-12-31 12:10:00,28.21,28.21,28.19,28.19,8400.0,20.3423,20.3423,20.3279,20.3279,8400.0
2014-12-31 12:15:00,28.2,28.2,28.18,28.18,5800.0,20.3351,20.3351,20.3207,20.3207,5800.0
2014-12-31 12:20:00,28.18,28.18,28.14,28.14,17200.0,20.3207,20.3207,20.2919,20.2919,17200.0
2014-12-31 12:25:00,28.13,28.13,28.08,28.11,20200.0,20.2847,20.2847,20.2486,20.2702,20200.0
2014-12-31 12:30:00,28.12,28.14,28.1,28.1,35200.0,20.2774,20.2919,20.263,20.263,35200.0
2014-12-31 12:35:00,28.09,28.12,28.09,28.11,6300.0,20.2558,20.2774,20.2558,20.2702,6300.0
2014-12-31 12:40:00,28.1,28.13,28.1,28.13,5600.0,20.263,20.2847,20.263,20.2847,5600.0
2014-12-31 12:45:00,28.12,28.12,28.09,28.09,3300.0,20.2774,20.2774,20.2558,20.2558,3300.0
2014-12-31 12:50:00,28.09,28.11,28.07,28.11,6100.0,20.2558,20.2702,20.2414,20.2702,6100.0
2014-12-31 12:55:00,28.1,28.13,28.1,28.12,12700.0,20.263,20.2847,20.263,20.2774,12700.0
2014-12-31 13:00:00,28.12,28.13,28.11,28.13,8200.0,20.2774,20.2847,20.2702,20.2847,8200.0
2014-12-31 13:05:00,28.13,28.14,28.11,28.12,10900.0,20.2847,20.2919,20.2702,20.2774,10900.0
2014-12-31 13:10:00,28.13,28.14,28.11,28.11,3500.0,20.2847,20.2919,20.2702,20.2702,3500.0
2014-12-31 13:15:00,28.1,28.12,28.1,28.11,9000.0,20.263,20.2774,20.263,20.2702,9000.0
2014-12-31 13:20:00,28.1,28.1,28.09,28.09,3500.0,20.263,20.263,20.2558,20.2558,3500.0
2014-12-31 13:25:00,28.08,28.09,28.08,28.09,2200.0,20.2486,20.2558,20.2486,20.2558,2200.0
2014-12-31 13:30:00,28.09,28.11,28.08,28.11,9600.0,20.2558,20.2702,20.2486,20.2702,9600.0
2014-12-31 13:35:00,28.11,28.12,28.11,28.12,3400.0,20.2702,20.2774,20.2702,20.2774,3400.0
2014-12-31 13:40:00,28.11,28.11,28.1,28.11,5900.0,20.2702,20.2702,20.263,20.2702,5900.0
2014-12-31 13:45:00,28.12,28.13,28.1,28.11,2300.0,20.2774,20.2847,20.263,20.2702,2300.0
2014-12-31 13:50:00,28.11,28.11,28.09,28.09,6800.0,20.2702,20.2702,20.2558,20.2558,6800.0
2014-12-31 13:55:00,28.09,28.09,28.08,28.09,9700.0,20.2558,20.2558,20.2486,20.2558,9700.0
2014-12-31 14:00:00,28.09,28.09,28.06,28.06,10700.0,20.2558,20.2558,20.2342,20.2342,10700.0
2014-12-31 14:05:00,28.06,28.07,28.02,28.03,9200.0,20.2342,20.2414,20.2053,20.2125,9200.0
2014-12-31 14:10:00,28.03,28.05,28.03,28.04,8900.0,20.2125,20.227,20.2125,20.2198,8900.0
2014-12-31 14:15:00,28.04,28.04,28.01,28.02,14800.0,20.2198,20.2198,20.1981,20.2053,14800.0
2014-12-31 14:20:00,28.01,28.01,27.97,28.01,35100.0,20.1981,20.1981,20.1693,20.1981,35100.0
2014-12-31 14:25:00,28.02,28.03,28.02,28.02,9000.0,20.2053,20.2125,20.2053,20.2053,9000.0
2014-12-31 14:30:00,28.02,28.03,28.02,28.02,10200.0,20.2053,20.2125,20.2053,20.2053,10200.0
2014-12-31 14:35:00,28.01,28.01,27.94,27.94,19900.0,20.1981,20.1981,20.1477,20.1477,19900.0
2014-12-31 14:40:00,27.94,27.96,27.92,27.95,21100.0,20.1477,20.1621,20.1332,20.1549,21100.0
2014-12-31 14:45:00,27.95,27.96,27.93,27.94,28500.0,20.1549,20.1621,20.1404,20.1477,28500.0
2014-12-31 14:50:00,27.95,27.98,27.95,27.96,25400.0,20.1549,20.1765,20.1549,20.1621,25400.0
2014-12-31 14:55:00,27.96,27.96,27.94,27.94,17100.0,20.1621,20.1621,20.1477,20.1477,17100.0
2014-12-31 15:00:00,27.93,27.93,27.9,27.9,13900.0,20.1404,20.1404,20.1188,20.1188,13900.0
2014-12-31 15:05:00,27.91,27.92,27.91,27.92,22800.0,20.126,20.1332,20.126,20.1332,22800.0
2014-12-31 15:10:00,27.92,27.95,27.92,27.95,10300.0,20.1332,20.1549,20.1332,20.1549,10300.0
2014-12-31 15:15:00,27.96,28.0,27.96,28.0,27500.0,20.1621,20.1909,20.1621,20.1909,27500.0
2014-12-31 15:20:00,28.0,28.01,28.0,28.0,34100.0,20.1909,20.1981,20.1909,20.1909,34100.0
2014-12-31 15:25:00,28.0,28.0,27.99,28.0,26400.0,20.1909,20.1909,20.1837,20.1909,26400.0
2014-12-31 15:30:00,28.0,28.0,27.99,27.99,25700.0,20.1909,20.1909,20.1837,20.1837,25700.0
2014-12-31 15:35:00,27.99,27.99,27.95,27.95,15300.0,20.1837,20.1837,20.1549,20.1549,15300.0
2014-12-31 15:40:00,27.95,27.95,27.92,27.93,36600.0,20.1549,20.1549,20.1332,20.1404,36600.0
2014-12-31 15:45:00,27.93,27.94,27.91,27.91,39900.0,20.1404,20.1477,20.126,20.126,39900.0
2014-12-31 15:50:00,27.9,27.9,27.83,27.84,162800.0,20.1188,20.1188,20.0683,20.0755,162800.0
2014-12-31 15:55:00,27.84,27.88,27.82,27.82,141200.0,20.0755,20.1044,20.0611,20.0611,141200.0
2015-01-02 09:30:00,27.87,28.07,27.85,27.99,69900.0,20.2355,20.3807,20.221,20.3226,69900.0
2015-01-02 09:35:00,28.0,28.11,27.98,28.1,50600.0,20.3299,20.4097,20.3153,20.4025,50600.0
2015-01-02 09:40:00,28.1,28.11,28.06,28.08,48600.0,20.4025,20.4097,20.3734,20.3879,48600.0
2015-01-02 09:45:00,28.08,28.08,27.99,28.01,67700.0,20.3879,20.3879,20.3226,20.3371,67700.0
2015-01-02 09:50:00,28.01,28.05,27.99,27.99,40500.0,20.3371,20.3662,20.3226,20.3226,40500.0
2015-01-02 09:55:00,27.99,28.03,27.97,28.01,34100.0,20.3226,20.3516,20.3081,20.3371,34100.0
2015-01-02 10:00:00,28.01,28.01,27.95,27.99,33600.0,20.3371,20.3371,20.2936,20.3226,33600.0
2015-01-02 10:05:00,27.99,28.0,27.93,27.93,16600.0,20.3226,20.3299,20.279,20.279,16600.0
2015-01-02 10:10:00,27.94,27.95,27.93,27.95,25000.0,20.2863,20.2936,20.279,20.2936,25000.0
2015-01-02 10:15:00,27.97,27.97,27.91,27.91,14400.0,20.3081,20.3081,20.2645,20.2645,14400.0
2015-01-02 10:20:00,27.9,27.9,27.85,27.85,21300.0,20.2573,20.2573,20.221,20.221,21300.0
2015-01-02 10:25:00,27.86,27.89,27.84,27.88,11300.0,20.2282,20.25,20.2137,20.2427,11300.0
2015-01-02 10:30:00,27.88,27.88,27.81,27.83,24100.0,20.2427,20.2427,20.1919,20.2064,24100.0
2015-01-02 10:35:00,27.82,27.83,27.72,27.73,48600.0,20.1992,20.2064,20.1266,20.1338,48600.0
2015-01-02 10:40:00,27.73,27.74,27.65,27.66,37200.0,20.1338,20.1411,20.0757,20.083,37200.0
2015-01-02 10:45:00,27.66,27.75,27.66,27.75,29800.0,20.083,20.1483,20.083,20.1483,29800.0
2015-01-02 10:50:00,27.74,27.76,27.73,27.76,18100.0,20.1411,20.1556,20.1338,20.1556,18100.0
2015-01-02 10:55:00,27.76,27.76,27.69,27.7,54900.0,20.1556,20.1556,20.1048,20.112,54900.0
2015-01-02 11:00:00,27.7,27.71,27.67,27.68,18500.0,20.112,20.1193,20.0903,20.0975,18500.0
2015-01-02 11:05:00,27.67,27.68,27.64,27.64,16400.0,20.0903,20.0975,20.0685,20.0685,16400.0
2015-01-02 11:10:00,27.64,27.64,27.53,27.54,57700.0,20.0685,20.0685,19.9886,19.9959,57700.0
2015-01-02 11:15:00,27.53,27.55,27.5,27.53,35100.0,19.9886,20.0031,19.9668,19.9886,35100.0
2015-01-02 11:20:00,27.52,27.56,27.5,27.55,26900.0,19.9813,20.0104,19.9668,20.0031,26900.0
2015-01-02 11:25:00,27.56,27.57,27.55,27.56,22500.0,20.0104,20.0177,20.0031,20.0104,22500.0
2015-01-02 11:30:00,27.56,27.56,27.55,27.56,18000.0,20.0104,20.0104,20.0031,20.0104,18000.0
2015-01-02 11:35:00,27.56,27.56,27.52,27.52,15000.0,20.0104,20.0104,19.9813,19.9813,15000.0
2015-01-02 11:40:00,27.51,27.54,27.5,27.5,18500.0,19.9741,19.9959,19.9668,19.9668,18500.0
2015-01-02 11:45:00,27.5,27.56,27.5,27.56,12300.0,19.9668,20.0104,19.9668,20.0104,12300.0
2015-01-02 11:50:00,27.56,27.56,27.52,27.56,16600.0,20.0104,20.0104,19.9813,20.0104,16600.0
2015-01-02 11:55:00,27.57,27.58,27.56,27.56,11700.0,20.0177,20.0249,20.0104,20.0104,11700.0
2015-01-02 12:00:00,27.56,27.61,27.55,27.6,14200.0,20.0104,20.0467,20.0031,20.0394,14200.0
2015-01-02 12:05:00,27.6,27.64,27.59,27.64,20100.0,20.0394,20.0685,20.0322,20.0685,20100.0
2015-01-02 12:10:00,27.65,27.65,27.62,27.62,12300.0,20.0757,20.0757,20.054,20.054,12300.0
2015-01-02 12:15:00,27.61,27.61,27.58,27.59,14900.0,20.0467,20.0467,20.0249,20.0322,14900.0
2015-01-02 12:20:00,27.59,27.59,27.57,27.58,13200.0,20.0322,20.0322,20.0177,20.0249,13200.0
2015-01-02 12:25:00,27.58,27.59,27.54,27.55,20100.0,20.0249,20.0322,19.9959,20.0031,20100.0
2015-01-02 12:30:00,27.55,27.59,27.54,27.58,13200.0,20.0031,20.0322,19.9959,20.0249,13200.0
2015-01-02 12:35:00,27.57,27.59,27.56,27.58,23300.0,20.0177,20.0322,20.0104,20.0249,23300.0
2015-01-02 12:40:00,27.59,27.59,27.57,27.57,30500.0,20.0322,20.0322,20.0177,20.0177,30500.0
2015-01-02 12:45:00,27.57,27.6,27.57,27.57,24400.0,20.0177,20.0394,20.0177,20.0177,24400.0
2015-01-02 12:50:00,27.57,27.57,27.52,27.53,23200.0,20.0177,20.0177,19.9813,19.9886,23200.0
2015-01-02 12:55:00,27.52,27.53,27.49,27.49,21600.0,19.9813,19.9886,19.9596,19.9596,21600.0
2015-01-02 13:00:00,27.5,27.51,27.5,27.5,26600.0,19.9668,19.9741,19.9668,19.9668,26600.0
2015-01-02 13:05:00,27.5,27.5,27.48,27.48,12200.0,19.9668,19.9668,19.9523,19.9523,12200.0
2015-01-02 13:10:00,27.48,27.49,27.42,27.44,50900.0,19.9523,19.9596,19.9087,19.9233,50900.0
2015-01-02 13:15:00,27.44,27.45,27.43,27.43,22400.0,19.9233,19.9305,19.916,19.916,22400.0
2015-01-02 13:20:00,27.43,27.44,27.42,27.44,21900.0,19.916,19.9233,19.9087,19.9233,21900.0
2015-01-02 13:25:00,27.44,27.44,27.4,27.4,18800.0,19.9233,19.9233,19.8942,19.8942,18800.0
2015-01-02 13:30:00,27.4,27.42,27.39,27.41,18000.0,19.8942,19.9087,19.887,19.9015,18000.0
2015-01-02 13:35:00,27.41,27.43,27.41,27.42,14900.0,19.9015,19.916,19.9015,19.9087,14900.0
2015-01-02 13:40:00,27.42,27.43,27.4,27.42,20600.0,19.9087,19.916,19.8942,19.9087,20600.0
2015-01-02 13:45:00,27.41,27.43,27.41,27.43,13400.0,19.9015,19.916,19.9015,19.916,13400.0
2015-01-02 13:50:00,27.42,27.49,27.42,27.49,16200.0,19.9087,19.9596,19.9087,19.9596,16200.0
2015-01-02 13:55:00,27.49,27.51,27.48,27.48,7100.0,19.9596,19.9741,19.9523,19.9523,7100.0
2015-01-02 14:00:00,27.48,27.51,27.48,27.5,7400.0,19.9523,19.9741,19.9523,19.9668,7400.0
2015-01-02 14:05:00,27.5,27.53,27.48,27.53,12600.0,19.9668,19.9886,19.9523,19.9886,12600.0
2015-01-02 14:10:00,27.54,27.56,27.53,27.53,15200.0,19.9959,20.0104,19.9886,19.9886,15200.0
2015-01-02 14:15:00,27.52,27.55,27.51,27.54,6200.0,19.9813,20.0031,19.9741,19.9959,6200.0
2015-01-02 14:20:00,27.54,27.55,27.53,27.55,14000.0,19.9959,20.0031,19.9886,20.0031,14000.0
2015-01-02 14:25:00,27.56,27.58,27.53,27.53,11900.0,20.0104,20.0249,19.9886,19.9886,11900.0
2015-01-02 14:30:00,27.54,27.55,27.53,27.53,9400.0,19.9959,20.0031,19.9886,19.9886,9400.0
2015-01-02 14:35:00,27.54,27.57,27.54,27.55,42100.0,19.9959,20.0177,19.9959,20.0031,42100.0
2015-01-02 14:40:00,27.55,27.57,27.54,27.57,20700.0,20.0031,20.0177,19.9959,20.0177,20700.0
2015-01-02 14:45:00,27.58,27.59,27.56,27.59,14300.0,20.0249,20.0322,20.0104,20.0322,14300.0
2015-01-02 14:50:00,27.59,27.6,27.58,27.6,14600.0,20.0322,20.0394,20.0249,20.0394,14600.0
2015-01-02 14:55:00,27.6,27.62,27.57,27.57,19800.0,20.0394,20.054,20.0177,20.0177,19800.0
2015-01-02 15:00:00,27.57,27.59,27.57,27.57,14500.0,20.0177,20.0322,20.0177,20.0177,14500.0
2015-01-02 15:05:00,27.57,27.57,27.56,27.56,11500.0,20.0177,20.0177,20.0104,20.0104,11500.0
2015-01-02 15:10:00,27.56,27.56,27.51,27.52,29900.0,20.0104,20.0104,19.9741,19.9813,29900.0
2015-01-02 15:15:00,27.53,27.56,27.53,27.54,41100.0,19.9886,20.0104,19.9886,19.9959,41100.0
2015-01-02 15:20:00,27.55,27.57,27.55,27.57,18400.0,20.0031,20.0177,20.0031,20.0177,18400.0
2015-01-02 15:25:00,27.58,27.59,27.58,27.58,12900.0,20.0249,20.0322,20.0249,20.0249,12900.0
2015-01-02 15:30:00,27.59,27.59,27.57,27.59,19200.0,20.0322,20.0322,20.0177,20.0322,19200.0
2015-01-02 15:35:00,27.59,27.61,27.58,27.61,20100.0,20.0322,20.0467,20.0249,20.0467,20100.0
2015-01-02 15:40:00,27.6,27.65,27.6,27.63,36000.0,20.0394,20.0757,20.0394,20.0612,36000.0
2015-01-02 15:45:00,27.64,27.66,27.64,27.66,21400.0,20.0685,20.083,20.0685,20.083,21400.0
2015-01-02 15:50:00,27.66,27.68,27.66,27.66,90400.0,20.083,20.0975,20.083,20.083,90400.0
2015-01-02 15:55:00,27.66,27.67,27.6,27.6,64500.0,20.083,20.0903,20.0394,20.0394,64500.0
2015-01-05 09:30:00,27.22,27.4,27.1,27.4,88100.0,19.7635,19.8942,19.6764,19.8942,88100.0
2015-01-05 09:35:00,27.39,27.44,27.29,27.29,78500.0,19.887,19.9233,19.8144,19.8144,78500.0
2015-01-05 09:40:00,27.26,27.34,27.24,27.34,40300.0,19.7926,19.8507,19.7781,19.8507,40300.0
2015-01-05 09:45:00,27.34,27.34,27.22,27.3,55800.0,19.8507,19.8507,19.7635,19.8216,55800.0
2015-01-05 09:50:00,27.31,27.31,27.2,27.2,43800.0,19.8289,19.8289,19.749,19.749,43800.0
2015-01-05 09:55:00,27.19,27.24,27.18,27.23,43100.0,19.7417,19.7781,19.7345,19.7708,43100.0
2015-01-05 10:00:00,27.22,27.31,27.18,27.31,40600.0,19.7635,19.8289,19.7345,19.8289,40600.0
2015-01-05 10:05:00,27.31,27.33,27.3,27.3,34800.0,19.8289,19.8434,19.8216,19.8216,34800.0
2015-01-05 10:10:00,27.3,27.31,27.28,27.31,32200.0,19.8216,19.8289,19.8071,19.8289,32200.0
2015-01-05 10:15:00,27.31,27.33,27.27,27.28,24300.0,19.8289,19.8434,19.7998,19.8071,24300.0
2015-01-05 10:20:00,27.28,27.33,27.27,27.33,26100.0,19.8071,19.8434,19.7998,19.8434,26100.0
2015-01-05 10:25:00,27.34,27.4,27.34,27.35,26000.0,19.8507,19.8942,19.8507,19.8579,26000.0
2015-01-05 10:30:00,27.34,27.34,27.25,27.25,38100.0,19.8507,19.8507,19.7853,19.7853,38100.0
2015-01-05 10:35:00,27.25,27.26,27.2,27.22,38800.0,19.7853,19.7926,19.749,19.7635,38800.0
2015-01-05 10:40:00,27.23,27.24,27.19,27.21,38800.0,19.7708,19.7781,19.7417,19.7563,38800.0
2015-01-05 10:45:00,27.21,27.29,27.21,27.29,32000.0,19.7563,19.8144,19.7563,19.8144,32000.0
2015-01-05 10:50:00,27.29,27.29,27.26,27.28,24900.0,19.8144,19.8144,19.7926,19.8071,24900.0
2015-01-05 10:55:00,27.28,27.28,27.23,27.23,39600.0,19.8071,19.8071,19.7708,19.7708,39600.0
2015-01-05 11:00:00,27.22,27.23,27.2,27.2,24000.0,19.7635,19.7708,19.749,19.749,24000.0
2015-01-05 11:05:00,27.2,27.25,27.19,27.23,32300.0,19.749,19.7853,19.7417,19.7708,32300.0
2015-01-05 11:10:00,27.22,27.23,27.2,27.22,19600.0,19.7635,19.7708,19.749,19.7635,19600.0
2015-01-05 11:15:00,27.21,27.23,27.2,27.2,28000.0,19.7563,19.7708,19.749,19.749,28000.0
2015-01-05 11:20:00,27.21,27.22,27.19,27.21,22000.0,19.7563,19.7635,19.7417,19.7563,22000.0
2015-01-05 11:25:00,27.2,27.22,27.17,27.17,22900.0,19.749,19.7635,19.7272,19.7272,22900.0
2015-01-05 11:30:00,27.18,27.2,27.17,27.18,18600.0,19.7345,19.749,19.7272,19.7345,18600.0
2015-01-05 11:35:00,27.19,27.23,27.19,27.23,17200.0,19.7417,19.7708,19.7417,19.7708,17200.0
2015-01-05 11:40:00,27.23,27.25,27.23,27.24,18300.0,19.7708,19.7853,19.7708,19.7781,18300.0
2015-01-05 11:45:00,27.25,27.25,27.21,27.21,16900.0,19.7853,19.7853,19.7563,19.7563,16900.0
2015-01-05 11:50:00,27.22,27.24,27.2,27.2,7800.0,19.7635,19.7781,19.749,19.749,7800.0
2015-01-05 11:55:00,27.2,27.2,27.16,27.18,20800.0,19.749,19.749,19.72,19.7345,20800.0
2015-01-05 12:00:00,27.18,27.2,27.18,27.18,16100.0,19.7345,19.749,19.7345,19.7345,16100.0
2015-01-05 12:05:00,27.18,27.2,27.18,27.19,20300.0,19.7345,19.749,19.7345,19.7417,20300.0
2015-01-05 12:10:00,27.19,27.21,27.19,27.19,9400.0,19.7417,19.7563,19.7417,19.7417,9400.0
2015-01-05 12:15:00,27.19,27.19,27.17,27.18,26000.0,19.7417,19.7417,19.7272,19.7345,26000.0
2015-01-05 12:20:00,27.18,27.18,27.16,27.18,34600.0,19.7345,19.7345,19.72,19.7345,34600.0
2015-01-05 12:25:00,27.18,27.18,27.16,27.16,24700.0,19.7345,19.7345,19.72,19.72,24700.0
2015-01-05 12:30:00,27.16,27.16,27.14,27.14,33700.0,19.72,19.72,19.7054,19.7054,33700.0
2015-01-05 12:35:00,27.14,27.2,27.14,27.19,15900.0,19.7054,19.749,19.7054,19.7417,15900.0
2015-01-05 12:40:00,27.19,27.22,27.19,27.21,33400.0,19.7417,19.7635,19.7417,19.7563,33400.0
2015-01-05 12:45:00,27.2,27.2,27.18,27.18,3300.0,19.749,19.749,19.7345,19.7345,3300.0
2015-01-05 12:50:00,27.18,27.19,27.16,27.18,21700.0,19.7345,19.7417,19.72,19.7345,21700.0
2015-01-05 12:55:00,27.17,27.17,27.14,27.17,21900.0,19.7272,19.7272,19.7054,19.7272,21900.0
2015-01-05 13:00:00,27.17,27.17,27.13,27.13,23200.0,19.7272,19.7272,19.6982,19.6982,23200.0
2015-01-05 13:05:00,27.13,27.15,27.11,27.13,23500.0,19.6982,19.7127,19.6837,19.6982,23500.0
2015-01-05 13:10:00,27.12,27.13,27.09,27.09,22000.0,19.6909,19.6982,19.6691,19.6691,22000.0
2015-01-05 13:15:00,27.09,27.1,27.07,27.07,21600.0,19.6691,19.6764,19.6546,19.6546,21600.0
2015-01-05 13:20:00,27.07,27.1,27.07,27.09,18300.0,19.6546,19.6764,19.6546,19.6691,18300.0
2015-01-05 13:25:00,27.09,27.11,27.07,27.08,48200.0,19.6691,19.6837,19.6546,19.6619,48200.0
2015-01-05 13:30:00,27.08,27.12,27.08,27.1,17600.0,19.6619,19.6909,19.6619,19.6764,17600.0
2015-01-05 13:35:00,27.11,27.13,27.09,27.09,10100.0,19.6837,19.6982,19.6691,19.6691,10100.0
2015-01-05 13:40:00,27.09,27.12,27.07,27.08,18200.0,19.6691,19.6909,19.6546,19.6619,18200.0
2015-01-05 13:45:00,27.08,27.1,27.07,27.1,20600.0,19.6619,19.6764,19.6546,19.6764,20600.0
2015-01-05 13:50:00,27.09,27.13,27.09,27.11,18500.0,19.6691,19.6982,19.6691,19.6837,18500.0
2015-01-05 13:55:00,27.11,27.13,27.09,27.12,20500.0,19.6837,19.6982,19.6691,19.6909,20500.0
2015-01-05 14:00:00,27.12,27.12,27.08,27.09,29500.0,19.6909,19.6909,19.6619,19.6691,29500.0
2015-01-05 14:05:00,27.09,27.13,27.08,27.11,26700.0,19.6691,19.6982,19.6619,19.6837,26700.0
2015-01-05 14:10:00,27.12,27.14,27.1,27.1,23700.0,19.6909,19.7054,19.6764,19.6764,23700.0
2015-01-05 14:15:00,27.1,27.11,27.07,27.08,37700.0,19.6764,19.6837,19.6546,19.6619,37700.0
2015-01-05 14:20:00,27.08,27.11,27.08,27.1,18500.0,19.6619,19.6837,19.6619,19.6764,18500.0
2015-01-05 14:25:00,27.09,27.09,27.08,27.08,15900.0,19.6691,19.6691,19.6619,19.6619,15900.0
2015-01-05 14:30:00,27.07,27.07,27.04,27.05,19200.0,19.6546,19.6546,19.6328,19.6401,19200.0
2015-01-05 14:35:00,27.06,27.08,27.04,27.04,28800.0,19.6474,19.6619,19.6328,19.6328,28800.0
2015-01-05 14:40:00,27.04,27.05,27.01,27.01,43500.0,19.6328,19.6401,19.6111,19.6111,43500.0
2015-01-05 14:45:00,27.0,27.03,27.0,27.03,20700.0,19.6038,19.6256,19.6038,19.6256,20700.0
2015-01-05 14:50:00,27.03,27.03,27.01,27.01,19000.0,19.6256,19.6256,19.6111,19.6111,19000.0
2015-01-05 14:55:00,27.01,27.04,27.01,27.02,25700.0,19.6111,19.6328,19.6111,19.6183,25700.0
2015-01-05 15:00:00,27.02,27.07,27.02,27.06,41800.0,19.6183,19.6546,19.6183,19.6474,41800.0
2015-01-05 15:05:00,27.05,27.08,27.05,27.06,23500.0,19.6401,19.6619,19.6401,19.6474,23500.0
2015-01-05 15:10:00,27.06,27.1,27.06,27.1,23600.0,19.6474,19.6764,19.6474,19.6764,23600.0
2015-01-05 15:15:00,27.1,27.11,27.07,27.11,23600.0,19.6764,19.6837,19.6546,19.6837,23600.0
2015-01-05 15:20:00,27.11,27.13,27.08,27.13,33600.0,19.6837,19.6982,19.6619,19.6982,33600.0
2015-01-05 15:25:00,27.13,27.14,27.11,27.12,24900.0,19.6982,19.7054,19.6837,19.6909,24900.0
2015-01-05 15:30:00,27.13,27.13,27.09,27.1,19000.0,19.6982,19.6982,19.6691,19.6764,19000.0
2015-01-05 15:35:00,27.1,27.11,27.08,27.11,32900.0,19.6764,19.6837,19.6619,19.6837,32900.0
2015-01-05 15:40:00,27.11,27.16,27.11,27.12,26000.0,19.6837,19.72,19.6837,19.6909,26000.0
2015-01-05 15:45:00,27.11,27.12,27.08,27.11,48100.0,19.6837,19.6909,19.6619,19.6837,48100.0
2015-01-05 15:50:00,27.11,27.15,27.09,27.14,83400.0,19.6837,19.7127,19.6691,19.7054,83400.0
2015-01-05 15:55:00,27.14,27.15,27.05,27.07,115600.0,19.7054,19.7127,19.6401,19.6546,115600.0
2015-01-06 09:30:00,27.13,27.59,27.11,27.57,166100.0,19.6982,20.0322,19.6837,20.0177,166100.0
2015-01-06 09:35:00,27.58,27.67,27.57,27.59,74800.0,20.0249,20.0903,20.0177,20.0322,74800.0
2015-01-06 09:40:00,27.58,27.59,27.51,27.53,95200.0,20.0249,20.0322,19.9741,19.9886,95200.0
2015-01-06 09:45:00,27.53,27.56,27.47,27.53,50000.0,19.9886,20.0104,19.945,19.9886,50000.0
2015-01-06 09:50:00,27.53,27.6,27.53,27.57,29900.0,19.9886,20.0394,19.9886,20.0177,29900.0
2015-01-06 09:55:00,27.57,27.57,27.5,27.5,27000.0,20.0177,20.0177,19.9668,19.9668,27000.0
2015-01-06 10:00:00,27.5,27.51,27.4,27.42,67400.0,19.9668,19.9741,19.8942,19.9087,67400.0
2015-01-06 10:05:00,27.42,27.43,27.37,27.41,69700.0,19.9087,19.916,19.8724,19.9015,69700.0
2015-01-06 10:10:00,27.41,27.44,27.39,27.41,62900.0,19.9015,19.9233,19.887,19.9015,62900.0
2015-01-06 10:15:00,27.41,27.5,27.41,27.5,50400.0,19.9015,19.9668,19.9015,19.9668,50400.0
2015-01-06 10:20:00,27.51,27.56,27.5,27.56,36100.0,19.9741,20.0104,19.9668,20.0104,36100.0
2015-01-06 10:25:00,27.56,27.6,27.55,27.59,27900.0,20.0104,20.0394,20.0031,20.0322,27900.0
2015-01-06 10:30:00,27.59,27.65,27.58,27.65,58500.0,20.0322,20.0757,20.0249,20.0757,58500.0
2015-01-06 10:35:00,27.65,27.66,27.61,27.61,46800.0,20.0757,20.083,20.0467,20.0467,46800.0
2015-01-06 10:40:00,27.61,27.61,27.57,27.57,34600.0,20.0467,20.0467,20.0177,20.0177,34600.0
2015-01-06 10:45:00,27.58,27.62,27.56,27.62,137900.0,20.0249,20.054,20.0104,20.054,137900.0
2015-01-06 10:50:00,27.61,27.67,27.61,27.61,110700.0,20.0467,20.0903,20.0467,20.0467,110700.0
2015-01-06 10:55:00,27.61,27.62,27.56,27.57,111900.0,20.0467,20.054,20.0104,20.0177,111900.0
2015-01-06 11:00:00,27.56,27.58,27.48,27.54,115100.0,20.0104,20.0249,19.9523,19.9959,115100.0
2015-01-06 11:05:00,27.53,27.54,27.48,27.5,48300.0,19.9886,19.9959,19.9523,19.9668,48300.0
2015-01-06 11:10:00,27.5,27.52,27.49,27.52,47700.0,19.9668,19.9813,19.9596,19.9813,47700.0
2015-01-06 11:15:00,27.51,27.54,27.41,27.41,55300.0,19.9741,19.9959,19.9015,19.9015,55300.0
2015-01-06 11:20:00,27.4,27.5,27.4,27.47,75300.0,19.8942,19.9668,19.8942,19.945,75300.0
2015-01-06 11:25:00,27.48,27.5,27.47,27.49,14300.0,19.9523,19.9668,19.945,19.9596,14300.0
2015-01-06 11:30:00,27.5,27.5,27.36,27.39,34100.0,19.9668,19.9668,19.8652,19.887,34100.0
2015-01-06 11:35:00,27.39,27.42,27.32,27.42,40800.0,19.887,19.9087,19.8361,19.9087,40800.0
2015-01-06 11:40:00,27.42,27.45,27.4,27.4,27800.0,19.9087,19.9305,19.8942,19.8942,27800.0
2015-01-06 11:45:00,27.41,27.49,27.41,27.49,30700.0,19.9015,19.9596,19.9015,19.9596,30700.0
2015-01-06 11:50:00,27.48,27.48,27.41,27.41,29400.0,19.9523,19.9523,19.9015,19.9015,29400.0
2015-01-06 11:55:00,27.41,27.43,27.39,27.4,21500.0,19.9015,19.916,19.887,19.8942,21500.0
2015-01-06 12:00:00,27.41,27.42,27.33,27.34,49200.0,19.9015,19.9087,19.8434,19.8507,49200.0
2015-01-06 12:05:00,27.35,27.36,27.29,27.32,36700.0,19.8579,19.8652,19.8144,19.8361,36700.0
2015-01-06 12:10:00,27.32,27.37,27.3,27.35,53600.0,19.8361,19.8724,19.8216,19.8579,53600.0
2015-01-06 12:15:00,27.36,27.39,27.35,27.35,51400.0,19.8652,19.887,19.8579,19.8579,51400.0
2015-01-06 12:20:00,27.34,27.34,27.25,27.27,57200.0,19.8507,19.8507,19.7853,19.7998,57200.0
2015-01-06 12:25:00,27.28,27.32,27.28,27.31,42000.0,19.8071,19.8361,19.8071,19.8289,42000.0
2015-01-06 12:30:00,27.3,27.3,27.27,27.29,24100.0,19.8216,19.8216,19.7998,19.8144,24100.0
2015-01-06 12:35:00,27.29,27.35,27.29,27.32,42500.0,19.8144,19.8579,19.8144,19.8361,42500.0
2015-01-06 12:40:00,27.31,27.33,27.29,27.29,36100.0,19.8289,19.8434,19.8144,19.8144,36100.0
2015-01-06 12:45:00,27.29,27.29,27.25,27.28,26700.0,19.8144,19.8144,19.7853,19.8071,26700.0
2015-01-06 12:50:00,27.28,27.3,27.27,27.3,19600.0,19.8071,19.8216,19.7998,19.8216,19600.0
2015-01-06 12:55:00,27.3,27.32,27.28,27.29,27800.0,19.8216,19.8361,19.8071,19.8144,27800.0
2015-01-06 13:00:00,27.29,27.29,27.23,27.23,27600.0,19.8144,19.8144,19.7708,19.7708,27600.0
2015-01-06 13:05:00,27.23,27.23,27.2,27.2,59000.0,19.7708,19.7708,19.749,19.749,59000.0
2015-01-06 13:10:00,27.2,27.21,27.15,27.17,42900.0,19.749,19.7563,19.7127,19.7272,42900.0
2015-01-06 13:15:00,27.16,27.17,27.1,27.1,45300.0,19.72,19.7272,19.6764,19.6764,45300.0
2015-01-06 13:20:00,27.11,27.13,27.08,27.08,38000.0,19.6837,19.6982,19.6619,19.6619,38000.0
2015-01-06 13:25:00,27.08,27.15,27.07,27.14,54300.0,19.6619,19.7127,19.6546,19.7054,54300.0
2015-01-06 13:30:00,27.15,27.17,27.13,27.15,37300.0,19.7127,19.7272,19.6982,19.7127,37300.0
2015-01-06 13:35:00,27.14,27.2,27.14,27.17,30700.0,19.7054,19.749,19.7054,19.7272,30700.0
2015-01-06 13:40:00,27.17,27.21,27.16,27.16,44800.0,19.7272,19.7563,19.72,19.72,44800.0
2015-01-06 13:45:00,27.17,27.18,27.17,27.17,32700.0,19.7272,19.7345,19.7272,19.7272,32700.0
2015-01-06 13:50:00,27.18,27.2,27.16,27.17,36300.0,19.7345,19.749,19.72,19.7272,36300.0
2015-01-06 13:55:00,27.16,27.18,27.14,27.18,36100.0,19.72,19.7345,19.7054,19.7345,36100.0
2015-01-06 14:00:00,27.18,27.25,27.18,27.24,53500.0,19.7345,19.7853,19.7345,19.7781,53500.0
2015-01-06 14:05:00,27.24,27.26,27.22,27.22,47300.0,19.7781,19.7926,19.7635,19.7635,47300.0
2015-01-06 14:10:00,27.22,27.24,27.18,27.18,75100.0,19.7635,19.7781,19.7345,19.7345,75100.0
2015-01-06 14:15:00,27.19,27.22,27.19,27.22,48700.0,19.7417,19.7635,19.7417,19.7635,48700.0
2015-01-06 14:20:00,27.23,27.27,27.23,27.27,45500.0,19.7708,19.7998,19.7708,19.7998,45500.0
2015-01-06 14:25:00,27.28,27.32,27.28,27.32,69800.0,19.8071,19.8361,19.8071,19.8361,69800.0
2015-01-06 14:30:00,27.33,27.34,27.3,27.3,48100.0,19.8434,19.8507,19.8216,19.8216,48100.0
2015-01-06 14:35:00,27.29,27.35,27.29,27.34,22400.0,19.8144,19.8579,19.8144,19.8507,22400.0
2015-01-06 14:40:00,27.34,27.34,27.31,27.33,31200.0,19.8507,19.8507,19.8289,19.8434,31200.0
2015-01-06 14:45:00,27.33,27.39,27.32,27.38,51100.0,19.8434,19.887,19.8361,19.8797,51100.0
2015-01-06 14:50:00,27.37,27.37,27.34,27.37,41500.0,19.8724,19.8724,19.8507,19.8724,41500.0
2015-01-06 14:55:00,27.37,27.37,27.3,27.31,24200.0,19.8724,19.8724,19.8216,19.8289,24200.0
2015-01-06 15:00:00,27.31,27.31,27.28,27.28,36800.0,19.8289,19.8289,19.8071,19.8071,36800.0
2015-01-06 15:05:00,27.28,27.29,27.26,27.27,32100.0,19.8071,19.8144,19.7926,19.7998,32100.0
2015-01-06 15:10:00,27.27,27.32,27.26,27.32,32100.0,19.7998,19.8361,19.7926,19.8361,32100.0
2015-01-06 15:15:00,27.32,27.33,27.3,27.3,24900.0,19.8361,19.8434,19.8216,19.8216,24900.0
2015-01-06 15:20:00,27.3,27.35,27.28,27.33,60700.0,19.8216,19.8579,19.8071,19.8434,60700.0
2015-01-06 15:25:00,27.34,27.38,27.32,27.38,45700.0,19.8507,19.8797,19.8361,19.8797,45700.0
2015-01-06 15:30:00,27.39,27.39,27.34,27.34,39600.0,19.887,19.887,19.8507,19.8507,39600.0
2015-01-06 15:35:00,27.34,27.34,27.29,27.3,58900.0,19.8507,19.8507,19.8144,19.8216,58900.0
2015-01-06 15:40:00,27.3,27.3,27.28,27.3,50000.0,19.8216,19.8216,19.8071,19.8216,50000.0
2015-01-06 15:45:00,27.29,27.31,27.28,27.28,67200.0,19.8144,19.8289,19.8071,19.8071,67200.0
2015-01-06 15:50:00,27.28,27.28,27.17,27.17,143800.0,19.8071,19.8071,19.7272,19.7272,143800.0
2015-01-06 15:55:00,27.16,27.17,27.04,27.05,213300.0,19.72,19.7272,19.6328,19.6401,213300.0
2015-01-07 09:30:00,27.14,27.32,26.98,27.04,160800.0,19.7054,19.8361,19.5893,19.6328,160800.0
2015-01-07 09:35:00,27.02,27.2,27.02,27.19,97600.0,19.6183,19.749,19.6183,19.7417,97600.0
2015-01-07 09:40:00,27.18,27.22,27.14,27.22,44300.0,19.7345,19.7635,19.7054,19.7635,44300.0
2015-01-07 09:45:00,27.21,27.21,27.1,27.11,45600.0,19.7563,19.7563,19.6764,19.6837,45600.0
2015-01-07 09:50:00,27.11,27.15,27.08,27.15,76400.0,19.6837,19.7127,19.6619,19.7127,76400.0
2015-01-07 09:55:00,27.16,27.22,27.15,27.22,41100.0,19.72,19.7635,19.7127,19.7635,41100.0
2015-01-07 10:00:00,27.22,27.28,27.22,27.28,72800.0,19.7635,19.8071,19.7635,19.8071,72800.0
2015-01-07 10:05:00,27.27,27.27,27.23,27.24,49600.0,19.7998,19.7998,19.7708,19.7781,49600.0
2015-01-07 10:10:00,27.24,27.24,27.21,27.23,44200.0,19.7781,19.7781,19.7563,19.7708,44200.0
2015-01-07 10:15:00,27.23,27.24,27.2,27.24,44000.0,19.7708,19.7781,19.749,19.7781,44000.0
2015-01-07 10:20:00,27.24,27.28,27.24,27.25,25100.0,19.7781,19.8071,19.7781,19.7853,25100.0
2015-01-07 10:25:00,27.24,27.24,27.2,27.22,28200.0,19.7781,19.7781,19.749,19.7635,28200.0
2015-01-07 10:30:00,27.21,27.26,27.19,27.26,39300.0,19.7563,19.7926,19.7417,19.7926,39300.0
2015-01-07 10:35:00,27.26,27.29,27.22,27.22,32800.0,19.7926,19.8144,19.7635,19.7635,32800.0
2015-01-07 10:40:00,27.22,27.22,27.16,27.17,34700.0,19.7635,19.7635,19.72,19.7272,34700.0
2015-01-07 10:45:00,27.17,27.24,27.17,27.24,31200.0,19.7272,19.7781,19.7272,19.7781,31200.0
2015-01-07 10:50:00,27.24,27.27,27.24,27.27,32700.0,19.7781,19.7998,19.7781,19.7998,32700.0
2015-01-07 10:55:00,27.27,27.28,27.22,27.22,24600.0,19.7998,19.8071,19.7635,19.7635,24600.0
2015-01-07 11:00:00,27.22,27.24,27.17,27.19,34700.0,19.7635,19.7781,19.7272,19.7417,34700.0
2015-01-07 11:05:00,27.19,27.23,27.19,27.21,41000.0,19.7417,19.7708,19.7417,19.7563,41000.0
2015-01-07 11:10:00,27.22,27.22,27.19,27.19,35000.0,19.7635,19.7635,19.7417,19.7417,35000.0
2015-01-07 11:15:00,27.19,27.19,27.13,27.14,28200.0,19.7417,19.7417,19.6982,19.7054,28200.0
2015-01-07 11:20:00,27.14,27.14,27.1,27.12,32200.0,19.7054,19.7054,19.6764,19.6909,32200.0
2015-01-07 11:25:00,27.12,27.12,27.08,27.12,29300.0,19.6909,19.6909,19.6619,19.6909,29300.0
2015-01-07 11:30:00,27.12,27.2,27.12,27.2,29300.0,19.6909,19.749,19.6909,19.749,29300.0
2015-01-07 11:35:00,27.2,27.24,27.19,27.24,28000.0,19.749,19.7781,19.7417,19.7781,28000.0
2015-01-07 11:40:00,27.24,27.28,27.23,27.28,19600.0,19.7781,19.8071,19.7708,19.8071,19600.0
2015-01-07 11:45:00,27.28,27.28,27.22,27.25,25700.0,19.8071,19.8071,19.7635,19.7853,25700.0
2015-01-07 11:50:00,27.26,27.29,27.25,27.29,24300.0,19.7926,19.8144,19.7853,19.8144,24300.0
2015-01-07 11:55:00,27.3,27.34,27.3,27.33,24400.0,19.8216,19.8507,19.8216,19.8434,24400.0
2015-01-07 12:00:00,27.33,27.38,27.33,27.33,36900.0,19.8434,19.8797,19.8434,19.8434,36900.0
2015-01-07 12:05:00,27.34,27.4,27.32,27.34,40300.0,19.8507,19.8942,19.8361,19.8507,40300.0
2015-01-07 12:10:00,27.34,27.34,27.28,27.29,31500.0,19.8507,19.8507,19.8071,19.8144,31500.0
2015-01-07 12:15:00,27.3,27.31,27.3,27.31,9700.0,19.8216,19.8289,19.8216,19.8289,9700.0
2015-01-07 12:20:00,27.32,27.33,27.27,27.31,19400.0,19.8361,19.8434,19.7998,19.8289,19400.0
2015-01-07 12:25:00,27.31,27.31,27.28,27.28,18400.0,19.8289,19.8289,19.8071,19.8071,18400.0
2015-01-07 12:30:00,27.29,27.3,27.26,27.27,17300.0,19.8144,19.8216,19.7926,19.7998,17300.0
2015-01-07 12:35:00,27.27,27.29,27.27,27.29,19800.0,19.7998,19.8144,19.7998,19.8144,19800.0
2015-01-07 12:40:00,27.29,27.29,27.26,27.27,7300.0,19.8144,19.8144,19.7926,19.7998,7300.0
2015-01-07 12:45:00,27.27,27.28,27.26,27.28,10700.0,19.7998,19.8071,19.7926,19.8071,10700.0
2015-01-07 12:50:00,27.28,27.28,27.27,27.27,5000.0,19.8071,19.8071,19.7998,19.7998,5000.0
2015-01-07 12:55:00,27.27,27.31,27.26,27.31,18100.0,19.7998,19.8289,19.7926,19.8289,18100.0
2015-01-07 13:00:00,27.31,27.34,27.31,27.31,20000.0,19.8289,19.8507,19.8289,19.8289,20000.0
2015-01-07 13:05:00,27.31,27.33,27.31,27.32,21800.0,19.8289,19.8434,19.8289,19.8361,21800.0
2015-01-07 13:10:00,27.32,27.33,27.32,27.33,10100.0,19.8361,19.8434,19.8361,19.8434,10100.0
2015-01-07 13:15:00,27.33,27.36,27.33,27.35,15500.0,19.8434,19.8652,19.8434,19.8579,15500.0
2015-01-07 13:20:00,27.35,27.35,27.27,27.27,20800.0,19.8579,19.8579,19.7998,19.7998,20800.0
2015-01-07 13:25:00,27.27,27.3,27.25,27.27,19100.0,19.7998,19.8216,19.7853,19.7998,19100.0
2015-01-07 13:30:00,27.28,27.29,27.26,27.29,11200.0,19.8071,19.8144,19.7926,19.8144,11200.0
2015-01-07 13:35:00,27.29,27.31,27.27,27.3,15000.0,19.8144,19.8289,19.7998,19.8216,15000.0
2015-01-07 13:40:00,27.3,27.33,27.3,27.32,9400.0,19.8216,19.8434,19.8216,19.8361,9400.0
2015-01-07 13:45:00,27.32,27.33,27.31,27.33,18700.0,19.8361,19.8434,19.8289,19.8434,18700.0
2015-01-07 13:50:00,27.33,27.33,27.28,27.28,22300.0,19.8434,19.8434,19.8071,19.8071,22300.0
2015-01-07 13:55:00,27.28,27.3,27.25,27.26,12100.0,19.8071,19.8216,19.7853,19.7926,12100.0
2015-01-07 14:00:00,27.27,27.3,27.17,27.29,36200.0,19.7998,19.8216,19.7272,19.8144,36200.0
2015-01-07 14:05:00,27.28,27.28,27.24,27.26,21800.0,19.8071,19.8071,19.7781,19.7926,21800.0
2015-01-07 14:10:00,27.27,27.28,27.24,27.24,29000.0,19.7998,19.8071,19.7781,19.7781,29000.0
2015-01-07 14:15:00,27.25,27.26,27.24,27.25,28000.0,19.7853,19.7926,19.7781,19.7853,28000.0
2015-01-07 14:20:00,27.25,27.29,27.23,27.26,46000.0,19.7853,19.8144,19.7708,19.7926,46000.0
2015-01-07 14:25:00,27.26,27.31,27.26,27.28,31700.0,19.7926,19.8289,19.7926,19.8071,31700.0
2015-01-07 14:30:00,27.28,27.33,27.28,27.32,39900.0,19.8071,19.8434,19.8071,19.8361,39900.0
2015-01-07 14:35:00,27.33,27.34,27.31,27.32,29000.0,19.8434,19.8507,19.8289,19.8361,29000.0
2015-01-07 14:40:00,27.31,27.32,27.29,27.31,21200.0,19.8289,19.8361,19.8144,19.8289,21200.0
2015-01-07 14:45:00,27.31,27.34,27.31,27.33,14100.0,19.8289,19.8507,19.8289,19.8434,14100.0
2015-01-07 14:50:00,27.32,27.32,27.26,27.28,14200.0,19.8361,19.8361,19.7926,19.8071,14200.0
2015-01-07 14:55:00,27.28,27.3,27.25,27.26,13400.0,19.8071,19.8216,19.7853,19.7926,13400.0
2015-01-07 15:00:00,27.27,27.28,27.25,27.25,23300.0,19.7998,19.8071,19.7853,19.7853,23300.0
2015-01-07 15:05:00,27.25,27.31,27.25,27.3,15300.0,19.7853,19.8289,19.7853,19.8216,15300.0
2015-01-07 15:10:00,27.3,27.31,27.27,27.28,36300.0,19.8216,19.8289,19.7998,19.8071,36300.0
2015-01-07 15:15:00,27.27,27.31,27.25,27.31,25600.0,19.7998,19.8289,19.7853,19.8289,25600.0
2015-01-07 15:20:00,27.31,27.33,27.3,27.31,29400.0,19.8289,19.8434,19.8216,19.8289,29400.0
2015-01-07 15:25:00,27.3,27.32,27.29,27.31,39500.0,19.8216,19.8361,19.8144,19.8289,39500.0
2015-01-07 15:30:00,27.32,27.34,27.31,27.34,36900.0,19.8361,19.8507,19.8289,19.8507,36900.0
2015-01-07 15:35:00,27.34,27.34,27.32,27.33,33400.0,19.8507,19.8507,19.8361,19.8434,33400.0
2015-01-07 15:40:00,27.33,27.34,27.32,27.34,42400.0,19.8434,19.8507,19.8361,19.8507,42400.0
2015-01-07 15:45:00,27.35,27.36,27.32,27.33,46600.0,19.8579,19.8652,19.8361,19.8434,46600.0
2015-01-07 15:50:00,27.33,27.33,27.3,27.3,61200.0,19.8434,19.8434,19.8216,19.8216,61200.0
2015-01-07 15:55:00,27.31,27.31,27.28,27.3,85500.0,19.8289,19.8289,19.8071,19.8216,85500.0
2015-01-08 09:30:00,27.54,27.7,27.47,27.69,37700.0,19.9959,20.112,19.945,20.1048,37700.0
2015-01-08 09:35:00,27.7,27.75,27.66,27.72,40500.0,20.112,20.1483,20.083,20.1266,40500.0
2015-01-08 09:40:00,27.73,27.8,27.72,27.77,62300.0,20.1338,20.1846,20.1266,20.1629,62300.0
2015-01-08 09:45:00,27.78,27.82,27.74,27.82,36900.0,20.1701,20.1992,20.1411,20.1992,36900.0
2015-01-08 09:50:00,27.82,27.91,27.82,27.91,31000.0,20.1992,20.2645,20.1992,20.2645,31000.0
2015-01-08 09:55:00,27.92,27.92,27.86,27.9,62700.0,20.2718,20.2718,20.2282,20.2573,62700.0
2015-01-08 10:00:00,27.91,27.96,27.91,27.95,42900.0,20.2645,20.3008,20.2645,20.2936,42900.0
2015-01-08 10:05:00,27.95,27.95,27.91,27.95,37400.0,20.2936,20.2936,20.2645,20.2936,37400.0
2015-01-08 10:10:00,27.95,27.96,27.93,27.95,23200.0,20.2936,20.3008,20.279,20.2936,23200.0
2015-01-08 10:15:00,27.96,28.0,27.95,27.99,34300.0,20.3008,20.3299,20.2936,20.3226,34300.0
2015-01-08 10:20:00,27.99,27.99,27.97,27.99,31400.0,20.3226,20.3226,20.3081,20.3226,31400.0
2015-01-08 10:25:00,27.99,27.99,27.94,27.94,23100.0,20.3226,20.3226,20.2863,20.2863,23100.0
2015-01-08 10:30:00,27.94,27.96,27.93,27.95,31500.0,20.2863,20.3008,20.279,20.2936,31500.0
2015-01-08 10:35:00,27.95,27.95,27.94,27.94,17000.0,20.2936,20.2936,20.2863,20.2863,17000.0
2015-01-08 10:40:00,27.95,27.95,27.93,27.94,18000.0,20.2936,20.2936,20.279,20.2863,18000.0
2015-01-08 10:45:00,27.94,27.97,27.94,27.94,23800.0,20.2863,20.3081,20.2863,20.2863,23800.0
2015-01-08 10:50:00,27.94,27.95,27.92,27.94,33200.0,20.2863,20.2936,20.2718,20.2863,33200.0
2015-01-08 10:55:00,27.94,27.97,27.93,27.97,21000.0,20.2863,20.3081,20.279,20.3081,21000.0
2015-01-08 11:00:00,27.98,28.0,27.97,27.97,42200.0,20.3153,20.3299,20.3081,20.3081,42200.0
2015-01-08 11:05:00,27.98,28.03,27.98,28.0,70800.0,20.3153,20.3516,20.3153,20.3299,70800.0
2015-01-08 11:10:00,28.0,28.01,27.99,28.0,32400.0,20.3299,20.3371,20.3226,20.3299,32400.0
2015-01-08 11:15:00,28.01,28.04,28.0,28.03,33100.0,20.3371,20.3589,20.3299,20.3516,33100.0
2015-01-08 11:20:00,28.03,28.03,28.0,28.0,25900.0,20.3516,20.3516,20.3299,20.3299,25900.0
2015-01-08 11:25:00,28.0,28.03,28.0,28.01,25100.0,20.3299,20.3516,20.3299,20.3371,25100.0
2015-01-08 11:30:00,28.01,28.03,28.0,28.01,32500.0,20.3371,20.3516,20.3299,20.3371,32500.0
2015-01-08 11:35:00,28.01,28.01,28.0,28.0,16500.0,20.3371,20.3371,20.3299,20.3299,16500.0
2015-01-08 11:40:00,28.01,28.01,28.0,28.01,15800.0,20.3371,20.3371,20.3299,20.3371,15800.0
2015-01-08 11:45:00,28.01,28.03,28.0,28.01,10800.0,20.3371,20.3516,20.3299,20.3371,10800.0
2015-01-08 11:50:00,28.01,28.01,28.0,28.0,1600.0,20.3371,20.3371,20.3299,20.3299,1600.0
2015-01-08 11:55:00,28.0,28.0,28.0,28.0,20400.0,20.3299,20.3299,20.3299,20.3299,20400.0
2015-01-08 12:00:00,28.0,28.01,28.0,28.01,19700.0,20.3299,20.3371,20.3299,20.3371,19700.0
2015-01-08 12:05:00,28.01,28.03,28.0,28.0,36500.0,20.3371,20.3516,20.3299,20.3299,36500.0
2015-01-08 12:10:00,28.0,28.02,28.0,28.01,31500.0,20.3299,20.3444,20.3299,20.3371,31500.0
2015-01-08 12:15:00,28.01,28.03,28.01,28.03,7300.0,20.3371,20.3516,20.3371,20.3516,7300.0
2015-01-08 12:20:00,28.03,28.03,28.0,28.0,20000.0,20.3516,20.3516,20.3299,20.3299,20000.0
2015-01-08 12:25:00,28.01,28.02,28.0,28.01,13200.0,20.3371,20.3444,20.3299,20.3371,13200.0
2015-01-08 12:30:00,28.01,28.02,28.0,28.01,9500.0,20.3371,20.3444,20.3299,20.3371,9500.0
2015-01-08 12:35:00,28.01,28.01,28.01,28.01,4500.0,20.3371,20.3371,20.3371,20.3371,4500.0
2015-01-08 12:40:00,28.0,28.02,28.0,28.02,3200.0,20.3299,20.3444,20.3299,20.3444,3200.0
2015-01-08 12:45:00,28.02,28.03,28.01,28.02,11400.0,20.3444,20.3516,20.3371,20.3444,11400.0
2015-01-08 12:50:00,28.03,28.03,28.01,28.01,11300.0,20.3516,20.3516,20.3371,20.3371,11300.0
2015-01-08 12:55:00,28.02,28.05,28.02,28.04,6800.0,20.3444,20.3662,20.3444,20.3589,6800.0
2015-01-08 13:00:00,28.03,28.04,28.03,28.03,12800.0,20.3516,20.3589,20.3516,20.3516,12800.0
2015-01-08 13:05:00,28.04,28.08,28.03,28.07,25700.0,20.3589,20.3879,20.3516,20.3807,25700.0
2015-01-08 13:10:00,28.07,28.08,28.06,28.07,6300.0,20.3807,20.3879,20.3734,20.3807,6300.0
2015-01-08 13:15:00,28.08,28.08,28.05,28.06,7000.0,20.3879,20.3879,20.3662,20.3734,7000.0
2015-01-08 13:20:00,28.06,28.06,28.05,28.06,7500.0,20.3734,20.3734,20.3662,20.3734,7500.0
2015-01-08 13:25:00,28.06,28.07,28.05,28.06,7900.0,20.3734,20.3807,20.3662,20.3734,7900.0
2015-01-08 13:30:00,28.06,28.06,28.03,28.03,9600.0,20.3734,20.3734,20.3516,20.3516,9600.0
2015-01-08 13:35:00,28.03,28.04,28.01,28.04,11700.0,20.3516,20.3589,20.3371,20.3589,11700.0
2015-01-08 13:40:00,28.03,28.03,28.01,28.03,4500.0,20.3516,20.3516,20.3371,20.3516,4500.0
2015-01-08 13:45:00,28.02,28.03,28.02,28.03,15100.0,20.3444,20.3516,20.3444,20.3516,15100.0
2015-01-08 13:50:00,28.03,28.03,28.02,28.02,15900.0,20.3516,20.3516,20.3444,20.3444,15900.0
2015-01-08 13:55:00,28.02,28.02,28.0,28.02,27700.0,20.3444,20.3444,20.3299,20.3444,27700.0
2015-01-08 14:00:00,28.02,28.02,28.01,28.01,7500.0,20.3444,20.3444,20.3371,20.3371,7500.0
2015-01-08 14:05:00,28.01,28.03,28.0,28.0,18700.0,20.3371,20.3516,20.3299,20.3299,18700.0
2015-01-08 14:10:00,28.0,28.0,27.95,27.95,37200.0,20.3299,20.3299,20.2936,20.2936,37200.0
2015-01-08 14:15:00,27.95,27.97,27.94,27.95,10300.0,20.2936,20.3081,20.2863,20.2936,10300.0
2015-01-08 14:20:00,27.95,27.98,27.94,27.95,14800.0,20.2936,20.3153,20.2863,20.2936,14800.0
2015-01-08 14:25:00,27.96,27.99,27.96,27.99,5300.0,20.3008,20.3226,20.3008,20.3226,5300.0
2015-01-08 14:30:00,27.98,28.0,27.98,27.98,22900.0,20.3153,20.3299,20.3153,20.3153,22900.0
2015-01-08 14:35:00,27.98,27.99,27.97,27.99,9500.0,20.3153,20.3226,20.3081,20.3226,9500.0
2015-01-08 14:40:00,27.99,27.99,27.97,27.97,12500.0,20.3226,20.3226,20.3081,20.3081,12500.0
2015-01-08 14:45:00,27.96,27.96,27.95,27.95,49000.0,20.3008,20.3008,20.2936,20.2936,49000.0
2015-01-08 14:50:00,27.95,27.95,27.91,27.91,33500.0,20.2936,20.2936,20.2645,20.2645,33500.0
2015-01-08 14:55:00,27.92,27.92,27.89,27.89,47200.0,20.2718,20.2718,20.25,20.25,47200.0
2015-01-08 15:00:00,27.9,27.9,27.84,27.85,128600.0,20.2573,20.2573,20.2137,20.221,128600.0
2015-01-08 15:05:00,27.85,27.86,27.82,27.82,102400.0,20.221,20.2282,20.1992,20.1992,102400.0
2015-01-08 15:10:00,27.82,27.87,27.81,27.86,128900.0,20.1992,20.2355,20.1919,20.2282,128900.0
2015-01-08 15:15:00,27.86,27.86,27.81,27.83,92600.0,20.2282,20.2282,20.1919,20.2064,92600.0
2015-01-08 15:20:00,27.83,27.85,27.83,27.83,67700.0,20.2064,20.221,20.2064,20.2064,67700.0
2015-01-08 15:25:00,27.82,27.82,27.77,27.77,71400.0,20.1992,20.1992,20.1629,20.1629,71400.0
2015-01-08 15:30:00,27.77,27.78,27.71,27.72,99300.0,20.1629,20.1701,20.1193,20.1266,99300.0
2015-01-08 15:35:00,27.73,27.76,27.7,27.72,96900.0,20.1338,20.1556,20.112,20.1266,96900.0
2015-01-08 15:40:00,27.72,27.73,27.67,27.67,113400.0,20.1266,20.1338,20.0903,20.0903,113400.0
2015-01-08 15:45:00,27.68,27.69,27.67,27.68,139500.0,20.0975,20.1048,20.0903,20.0975,139500.0
2015-01-08 15:50:00,27.68,27.68,27.61,27.61,225100.0,20.0975,20.0975,20.0467,20.0467,225100.0
2015-01-08 15:55:00,27.61,27.62,27.51,27.53,272800.0,20.0467,20.054,19.9741,19.9886,272800.0
2015-01-09 09:30:00,27.66,27.89,27.66,27.89,61000.0,20.083,20.25,20.083,20.25,61000.0
2015-01-09 09:35:00,27.89,27.9,27.88,27.89,30400.0,20.25,20.2573,20.2427,20.25,30400.0
2015-01-09 09:40:00,27.9,27.91,27.85,27.9,36600.0,20.2573,20.2645,20.221,20.2573,36600.0
2015-01-09 09:45:00,27.91,27.97,27.84,27.84,22600.0,20.2645,20.3081,20.2137,20.2137,22600.0
2015-01-09 09:50:00,27.84,27.85,27.77,27.8,19400.0,20.2137,20.221,20.1629,20.1846,19400.0
2015-01-09 09:55:00,27.79,27.81,27.73,27.8,42300.0,20.1774,20.1919,20.1338,20.1846,42300.0
2015-01-09 10:00:00,27.79,27.87,27.76,27.84,24600.0,20.1774,20.2355,20.1556,20.2137,24600.0
2015-01-09 10:05:00,27.83,27.83,27.8,27.82,8300.0,20.2064,20.2064,20.1846,20.1992,8300.0
2015-01-09 10:10:00,27.82,27.84,27.8,27.82,15000.0,20.1992,20.2137,20.1846,20.1992,15000.0
2015-01-09 10:15:00,27.82,27.82,27.77,27.81,25500.0,20.1992,20.1992,20.1629,20.1919,25500.0
2015-01-09 10:20:00,27.8,27.82,27.8,27.8,8900.0,20.1846,20.1992,20.1846,20.1846,8900.0
2015-01-09 10:25:00,27.8,27.81,27.73,27.73,21300.0,20.1846,20.1919,20.1338,20.1338,21300.0
2015-01-09 10:30:00,27.73,27.73,27.61,27.62,33100.0,20.1338,20.1338,20.0467,20.054,33100.0
2015-01-09 10:35:00,27.61,27.63,27.58,27.6,21600.0,20.0467,20.0612,20.0249,20.0394,21600.0
2015-01-09 10:40:00,27.6,27.6,27.53,27.56,24900.0,20.0394,20.0394,19.9886,20.0104,24900.0
2015-01-09 10:45:00,27.56,27.62,27.56,27.61,13100.0,20.0104,20.054,20.0104,20.0467,13100.0
2015-01-09 10:50:00,27.61,27.64,27.61,27.61,23200.0,20.0467,20.0685,20.0467,20.0467,23200.0
2015-01-09 10:55:00,27.61,27.63,27.59,27.6,12000.0,20.0467,20.0612,20.0322,20.0394,12000.0
2015-01-09 11:00:00,27.6,27.6,27.53,27.57,18400.0,20.0394,20.0394,19.9886,20.0177,18400.0
2015-01-09 11:05:00,27.58,27.61,27.56,27.56,9900.0,20.0249,20.0467,20.0104,20.0104,9900.0
2015-01-09 11:10:00,27.56,27.56,27.47,27.48,17600.0,20.0104,20.0104,19.945,19.9523,17600.0
2015-01-09 11:15:00,27.48,27.49,27.47,27.48,35000.0,19.9523,19.9596,19.945,19.9523,35000.0
2015-01-09 11:20:00,27.48,27.54,27.46,27.52,20100.0,19.9523,19.9959,19.9378,19.9813,20100.0
2015-01-09 11:25:00,27.53,27.59,27.53,27.58,43700.0,19.9886,20.0322,19.9886,20.0249,43700.0
2015-01-09 11:30:00,27.58,27.66,27.54,27.65,33000.0,20.0249,20.083,19.9959,20.0757,33000.0
2015-01-09 11:35:00,27.64,27.65,27.64,27.65,3800.0,20.0685,20.0757,20.0685,20.0757,3800.0
2015-01-09 11:40:00,27.64,27.65,27.6,27.64,9100.0,20.0685,20.0757,20.0394,20.0685,9100.0
2015-01-09 11:45:00,27.65,27.7,27.65,27.69,22100.0,20.0757,20.112,20.0757,20.1048,22100.0
2015-01-09 11:50:00,27.69,27.73,27.69,27.72,20000.0,20.1048,20.1338,20.1048,20.1266,20000.0
2015-01-09 11:55:00,27.72,27.77,27.7,27.75,14000.0,20.1266,20.1629,20.112,20.1483,14000.0
2015-01-09 12:00:00,27.75,27.78,27.75,27.78,8300.0,20.1483,20.1701,20.1483,20.1701,8300.0
2015-01-09 12:05:00,27.78,27.8,27.77,27.8,9600.0,20.1701,20.1846,20.1629,20.1846,9600.0
2015-01-09 12:10:00,27.8,27.85,27.78,27.85,25500.0,20.1846,20.221,20.1701,20.221,25500.0
2015-01-09 12:15:00,27.85,27.87,27.84,27.87,16700.0,20.221,20.2355,20.2137,20.2355,16700.0
2015-01-09 12:20:00,27.88,27.88,27.85,27.87,30800.0,20.2427,20.2427,20.221,20.2355,30800.0
2015-01-09 12:25:00,27.87,27.88,27.85,27.88,14100.0,20.2355,20.2427,20.221,20.2427,14100.0
2015-01-09 12:30:00,27.88,27.88,27.83,27.84,6900.0,20.2427,20.2427,20.2064,20.2137,6900.0
2015-01-09 12:35:00,27.83,27.88,27.83,27.88,22500.0,20.2064,20.2427,20.2064,20.2427,22500.0
2015-01-09 12:40:00,27.89,27.89,27.88,27.88,10100.0,20.25,20.25,20.2427,20.2427,10100.0
2015-01-09 12:45:00,27.89,27.9,27.88,27.88,14700.0,20.25,20.2573,20.2427,20.2427,14700.0
2015-01-09 12:50:00,27.89,27.89,27.85,27.86,3600.0,20.25,20.25,20.221,20.2282,3600.0
2015-01-09 12:55:00,27.87,27.88,27.86,27.86,13400.0,20.2355,20.2427,20.2282,20.2282,13400.0
2015-01-09 13:00:00,27.86,27.87,27.84,27.87,21300.0,20.2282,20.2355,20.2137,20.2355,21300.0
2015-01-09 13:05:00,27.88,27.89,27.87,27.87,19800.0,20.2427,20.25,20.2355,20.2355,19800.0
2015-01-09 13:10:00,27.86,27.94,27.86,27.94,13300.0,20.2282,20.2863,20.2282,20.2863,13300.0
2015-01-09 13:15:00,27.93,27.97,27.93,27.96,25600.0,20.279,20.3081,20.279,20.3008,25600.0
2015-01-09 13:20:00,27.97,27.97,27.94,27.94,17900.0,20.3081,20.3081,20.2863,20.2863,17900.0
2015-01-09 13:25:00,27.94,27.95,27.93,27.94,8400.0,20.2863,20.2936,20.279,20.2863,8400.0
2015-01-09 13:30:00,27.94,28.0,27.94,28.0,62500.0,20.2863,20.3299,20.2863,20.3299,62500.0
2015-01-09 13:35:00,28.0,28.02,27.98,27.98,41100.0,20.3299,20.3444,20.3153,20.3153,41100.0
2015-01-09 13:40:00,27.98,27.99,27.93,27.95,49900.0,20.3153,20.3226,20.279,20.2936,49900.0
2015-01-09 13:45:00,27.95,28.0,27.95,28.0,22800.0,20.2936,20.3299,20.2936,20.3299,22800.0
2015-01-09 13:50:00,28.0,28.03,28.0,28.03,40400.0,20.3299,20.3516,20.3299,20.3516,40400.0
2015-01-09 13:55:00,28.03,28.03,28.01,28.02,39900.0,20.3516,20.3516,20.3371,20.3444,39900.0
2015-01-09 14:00:00,28.02,28.02,28.0,28.0,23200.0,20.3444,20.3444,20.3299,20.3299,23200.0
2015-01-09 14:05:00,28.0,28.05,28.0,28.02,42500.0,20.3299,20.3662,20.3299,20.3444,42500.0
2015-01-09 14:10:00,28.03,28.06,28.03,28.06,20100.0,20.3516,20.3734,20.3516,20.3734,20100.0
2015-01-09 14:15:00,28.06,28.07,28.05,28.07,15500.0,20.3734,20.3807,20.3662,20.3807,15500.0
2015-01-09 14:20:00,28.07,28.07,28.05,28.07,19800.0,20.3807,20.3807,20.3662,20.3807,19800.0
2015-01-09 14:25:00,28.07,28.07,28.06,28.06,29200.0,20.3807,20.3807,20.3734,20.3734,29200.0
2015-01-09 14:30:00,28.05,28.05,27.99,27.99,28800.0,20.3662,20.3662,20.3226,20.3226,28800.0
2015-01-09 14:35:00,27.99,28.04,27.99,28.02,60100.0,20.3226,20.3589,20.3226,20.3444,60100.0
2015-01-09 14:40:00,28.01,28.01,28.0,28.0,23600.0,20.3371,20.3371,20.3299,20.3299,23600.0
2015-01-09 14:45:00,28.0,28.01,27.99,27.99,21700.0,20.3299,20.3371,20.3226,20.3226,21700.0
2015-01-09 14:50:00,27.99,28.03,27.99,28.03,19400.0,20.3226,20.3516,20.3226,20.3516,19400.0
2015-01-09 14:55:00,28.03,28.03,28.01,28.02,46000.0,20.3516,20.3516,20.3371,20.3444,46000.0
2015-01-09 15:00:00,28.02,28.03,28.0,28.01,40500.0,20.3444,20.3516,20.3299,20.3371,40500.0
2015-01-09 15:05:00,28.02,28.03,28.01,28.01,21100.0,20.3444,20.3516,20.3371,20.3371,21100.0
2015-01-09 15:10:00,28.01,28.03,28.01,28.02,43100.0,20.3371,20.3516,20.3371,20.3444,43100.0
2015-01-09 15:15:00,28.02,28.02,28.0,28.01,14000.0,20.3444,20.3444,20.3299,20.3371,14000.0
2015-01-09 15:20:00,28.01,28.01,27.99,27.99,22400.0,20.3371,20.3371,20.3226,20.3226,22400.0
2015-01-09 15:25:00,27.98,27.99,27.94,27.95,33500.0,20.3153,20.3226,20.2863,20.2936,33500.0
2015-01-09 15:30:00,27.95,27.95,27.89,27.9,32900.0,20.2936,20.2936,20.25,20.2573,32900.0
2015-01-09 15:35:00,27.9,27.91,27.89,27.9,24300.0,20.2573,20.2645,20.25,20.2573,24300.0
2015-01-09 15:40:00,27.9,27.94,27.9,27.93,53600.0,20.2573,20.2863,20.2573,20.279,53600.0
2015-01-09 15:45:00,27.93,27.94,27.91,27.91,57900.0,20.279,20.2863,20.2645,20.2645,57900.0
2015-01-09 15:50:00,27.91,27.91,27.86,27.88,92200.0,20.2645,20.2645,20.2282,20.2427,92200.0
2015-01-09 15:55:00,27.87,27.87,27.76,27.78,185000.0,20.2355,20.2355,20.1556,20.1701,185000.0
2015-01-12 09:30:00,27.99,28.14,27.97,28.13,172800.0,20.3226,20.4315,20.3081,20.4243,172800.0
2015-01-12 09:35:00,28.12,28.13,28.0,28.06,161400.0,20.417,20.4243,20.3299,20.3734,161400.0
2015-01-12 09:40:00,28.06,28.07,27.92,27.98,81600.0,20.3734,20.3807,20.2718,20.3153,81600.0
2015-01-12 09:45:00,27.97,28.02,27.91,27.92,89300.0,20.3081,20.3444,20.2645,20.2718,89300.0
2015-01-12 09:50:00,27.92,27.92,27.89,27.92,58800.0,20.2718,20.2718,20.25,20.2718,58800.0
2015-01-12 09:55:00,27.92,27.92,27.86,27.87,56000.0,20.2718,20.2718,20.2282,20.2355,56000.0
2015-01-12 10:00:00,27.86,27.9,27.83,27.88,89900.0,20.2282,20.2573,20.2064,20.2427,89900.0
2015-01-12 10:05:00,27.88,27.96,27.88,27.94,36200.0,20.2427,20.3008,20.2427,20.2863,36200.0
2015-01-12 10:10:00,27.93,27.96,27.89,27.95,108700.0,20.279,20.3008,20.25,20.2936,108700.0
2015-01-12 10:15:00,27.95,28.05,27.93,28.05,96400.0,20.2936,20.3662,20.279,20.3662,96400.0
2015-01-12 10:20:00,28.06,28.07,27.99,27.99,68100.0,20.3734,20.3807,20.3226,20.3226,68100.0
2015-01-12 10:25:00,27.99,28.06,27.98,28.0,80800.0,20.3226,20.3734,20.3153,20.3299,80800.0
2015-01-12 10:30:00,28.0,28.03,28.0,28.0,101100.0,20.3299,20.3516,20.3299,20.3299,101100.0
2015-01-12 10:35:00,28.0,28.06,28.0,28.04,47700.0,20.3299,20.3734,20.3299,20.3589,47700.0
2015-01-12 10:40:00,28.04,28.13,28.03,28.11,76400.0,20.3589,20.4243,20.3516,20.4097,76400.0
2015-01-12 10:45:00,28.12,28.12,28.07,28.07,41500.0,20.417,20.417,20.3807,20.3807,41500.0
2015-01-12 10:50:00,28.06,28.1,28.05,28.07,37800.0,20.3734,20.4025,20.3662,20.3807,37800.0
2015-01-12 10:55:00,28.07,28.11,28.07,28.11,14400.0,20.3807,20.4097,20.3807,20.4097,14400.0
2015-01-12 11:00:00,28.11,28.15,28.1,28.11,78200.0,20.4097,20.4388,20.4025,20.4097,78200.0
2015-01-12 11:05:00,28.11,28.14,28.1,28.11,127700.0,20.4097,20.4315,20.4025,20.4097,127700.0
2015-01-12 11:10:00,28.11,28.14,28.11,28.13,36800.0,20.4097,20.4315,20.4097,20.4243,36800.0
2015-01-12 11:15:00,28.13,28.15,28.12,28.14,35800.0,20.4243,20.4388,20.417,20.4315,35800.0
2015-01-12 11:20:00,28.14,28.14,28.08,28.08,17900.0,20.4315,20.4315,20.3879,20.3879,17900.0
2015-01-12 11:25:00,28.08,28.1,28.06,28.08,34700.0,20.3879,20.4025,20.3734,20.3879,34700.0
2015-01-12 11:30:00,28.07,28.11,28.07,28.1,30200.0,20.3807,20.4097,20.3807,20.4025,30200.0
2015-01-12 11:35:00,28.1,28.13,28.08,28.08,101300.0,20.4025,20.4243,20.3879,20.3879,101300.0
2015-01-12 11:40:00,28.09,28.09,28.07,28.07,47900.0,20.3952,20.3952,20.3807,20.3807,47900.0
2015-01-12 11:45:00,28.07,28.09,28.03,28.03,55700.0,20.3807,20.3952,20.3516,20.3516,55700.0
2015-01-12 11:50:00,28.02,28.07,28.02,28.07,22700.0,20.3444,20.3807,20.3444,20.3807,22700.0
2015-01-12 11:55:00,28.06,28.07,28.05,28.06,20700.0,20.3734,20.3807,20.3662,20.3734,20700.0
2015-01-12 12:00:00,28.05,28.08,28.05,28.08,23700.0,20.3662,20.3879,20.3662,20.3879,23700.0
2015-01-12 12:05:00,28.09,28.13,28.08,28.13,12100.0,20.3952,20.4243,20.3879,20.4243,12100.0
2015-01-12 12:10:00,28.13,28.16,28.13,28.16,49500.0,20.4243,20.446,20.4243,20.446,49500.0
2015-01-12 12:15:00,28.16,28.16,28.1,28.14,18600.0,20.446,20.446,20.4025,20.4315,18600.0
2015-01-12 12:20:00,28.15,28.17,28.14,28.17,17400.0,20.4388,20.4533,20.4315,20.4533,17400.0
2015-01-12 12:25:00,28.17,28.18,28.17,28.18,57600.0,20.4533,20.4606,20.4533,20.4606,57600.0
2015-01-12 12:30:00,28.18,28.2,28.17,28.18,39500.0,20.4606,20.4751,20.4533,20.4606,39500.0
2015-01-12 12:35:00,28.18,28.18,28.17,28.17,36400.0,20.4606,20.4606,20.4533,20.4533,36400.0
2015-01-12 12:40:00,28.17,28.17,28.12,28.12,34300.0,20.4533,20.4533,20.417,20.417,34300.0
2015-01-12 12:45:00,28.12,28.15,28.11,28.11,30800.0,20.417,20.4388,20.4097,20.4097,30800.0
2015-01-12 12:50:00,28.11,28.11,28.06,28.1,48800.0,20.4097,20.4097,20.3734,20.4025,48800.0
2015-01-12 12:55:00,28.1,28.1,28.09,28.1,38800.0,20.4025,20.4025,20.3952,20.4025,38800.0
2015-01-12 13:00:00,28.11,28.14,28.11,28.13,29700.0,20.4097,20.4315,20.4097,20.4243,29700.0
2015-01-12 13:05:00,28.13,28.13,28.05,28.07,36600.0,20.4243,20.4243,20.3662,20.3807,36600.0
2015-01-12 13:10:00,28.07,28.09,28.06,28.09,21900.0,20.3807,20.3952,20.3734,20.3952,21900.0
2015-01-12 13:15:00,28.09,28.09,28.06,28.06,25700.0,20.3952,20.3952,20.3734,20.3734,25700.0
2015-01-12 13:20:00,28.06,28.06,28.01,28.02,32500.0,20.3734,20.3734,20.3371,20.3444,32500.0
2015-01-12 13:25:00,28.01,28.02,28.01,28.01,11700.0,20.3371,20.3444,20.3371,20.3371,11700.0
2015-01-12 13:30:00,28.0,28.04,28.0,28.04,16500.0,20.3299,20.3589,20.3299,20.3589,16500.0
2015-01-12 13:35:00,28.04,28.04,28.0,28.01,21800.0,20.3589,20.3589,20.3299,20.3371,21800.0
2015-01-12 13:40:00,28.01,28.06,28.0,28.06,42500.0,20.3371,20.3734,20.3299,20.3734,42500.0
2015-01-12 13:45:00,28.05,28.07,28.03,28.05,55100.0,20.3662,20.3807,20.3516,20.3662,55100.0
2015-01-12 13:50:00,28.05,28.05,28.03,28.03,16400.0,20.3662,20.3662,20.3516,20.3516,16400.0
2015-01-12 13:55:00,28.03,28.04,28.02,28.03,27100.0,20.3516,20.3589,20.3444,20.3516,27100.0
2015-01-12 14:00:00,28.03,28.05,28.01,28.01,38200.0,20.3516,20.3662,20.3371,20.3371,38200.0
2015-01-12 14:05:00,28.01,28.06,28.0,28.06,40500.0,20.3371,20.3734,20.3299,20.3734,40500.0
2015-01-12 14:10:00,28.06,28.09,28.06,28.06,28400.0,20.3734,20.3952,20.3734,20.3734,28400.0
2015-01-12 14:15:00,28.06,28.06,28.01,28.01,22700.0,20.3734,20.3734,20.3371,20.3371,22700.0
2015-01-12 14:20:00,28.0,28.01,27.98,27.98,20300.0,20.3299,20.3371,20.3153,20.3153,20300.0
2015-01-12 14:25:00,27.97,27.98,27.95,27.96,26700.0,20.3081,20.3153,20.2936,20.3008,26700.0
2015-01-12 14:30:00,27.97,27.98,27.95,27.98,29900.0,20.3081,20.3153,20.2936,20.3153,29900.0
2015-01-12 14:35:00,27.98,27.98,27.93,27.96,31800.0,20.3153,20.3153,20.279,20.3008,31800.0
2015-01-12 14:40:00,27.96,27.98,27.96,27.96,22500.0,20.3008,20.3153,20.3008,20.3008,22500.0
2015-01-12 14:45:00,27.97,27.99,27.94,27.99,26400.0,20.3081,20.3226,20.2863,20.3226,26400.0
2015-01-12 14:50:00,27.98,27.98,27.95,27.97,23100.0,20.3153,20.3153,20.2936,20.3081,23100.0
2015-01-12 14:55:00,27.97,28.0,27.97,27.99,32400.0,20.3081,20.3299,20.3081,20.3226,32400.0
2015-01-12 15:00:00,28.0,28.0,27.99,28.0,16000.0,20.3299,20.3299,20.3226,20.3299,16000.0
2015-01-12 15:05:00,28.0,28.01,27.98,27.98,46300.0,20.3299,20.3371,20.3153,20.3153,46300.0
2015-01-12 15:10:00,27.98,28.01,27.98,28.01,27000.0,20.3153,20.3371,20.3153,20.3371,27000.0
2015-01-12 15:15:00,28.0,28.05,28.0,28.04,80100.0,20.3299,20.3662,20.3299,20.3589,80100.0
2015-01-12 15:20:00,28.04,28.04,27.99,27.99,55600.0,20.3589,20.3589,20.3226,20.3226,55600.0
2015-01-12 15:25:00,27.99,27.99,27.95,27.95,26100.0,20.3226,20.3226,20.2936,20.2936,26100.0
2015-01-12 15:30:00,27.96,27.98,27.92,27.92,49900.0,20.3008,20.3153,20.2718,20.2718,49900.0
2015-01-12 15:35:00,27.91,27.95,27.91,27.95,35700.0,20.2645,20.2936,20.2645,20.2936,35700.0
2015-01-12 15:40:00,27.94,28.02,27.94,28.02,75800.0,20.2863,20.3444,20.2863,20.3444,75800.0
2015-01-12 15:45:00,28.02,28.09,28.01,28.07,62100.0,20.3444,20.3952,20.3371,20.3807,62100.0
2015-01-12 15:50:00,28.07,28.07,28.03,28.05,51800.0,20.3807,20.3807,20.3516,20.3662,51800.0
2015-01-12 15:55:00,28.05,28.06,28.02,28.06,95800.0,20.3662,20.3734,20.3444,20.3734,95800.0
2015-01-13 09:30:00,28.15,28.41,28.15,28.37,115700.0,20.4388,20.6275,20.4388,20.5985,115700.0
2015-01-13 09:35:00,28.39,28.48,28.38,28.48,87000.0,20.613,20.6784,20.6058,20.6784,87000.0
2015-01-13 09:40:00,28.49,28.56,28.46,28.55,112800.0,20.6856,20.7365,20.6639,20.7292,112800.0
2015-01-13 09:45:00,28.55,28.57,28.52,28.53,70700.0,20.7292,20.7437,20.7074,20.7147,70700.0
2015-01-13 09:50:00,28.53,28.65,28.52,28.65,89000.0,20.7147,20.8018,20.7074,20.8018,89000.0
2015-01-13 09:55:00,28.66,28.66,28.56,28.58,90800.0,20.8091,20.8091,20.7365,20.751,90800.0
2015-01-13 10:00:00,28.58,28.68,28.58,28.6,143700.0,20.751,20.8236,20.751,20.7655,143700.0
2015-01-13 10:05:00,28.6,28.62,28.55,28.55,36400.0,20.7655,20.78,20.7292,20.7292,36400.0
2015-01-13 10:10:00,28.55,28.58,28.5,28.54,84000.0,20.7292,20.751,20.6929,20.7219,84000.0
2015-01-13 10:15:00,28.53,28.58,28.51,28.56,55300.0,20.7147,20.751,20.7002,20.7365,55300.0
2015-01-13 10:20:00,28.53,28.58,28.53,28.57,34300.0,20.7147,20.751,20.7147,20.7437,34300.0
2015-01-13 10:25:00,28.56,28.57,28.5,28.5,32300.0,20.7365,20.7437,20.6929,20.6929,32300.0
2015-01-13 10:30:00,28.5,28.57,28.49,28.57,61600.0,20.6929,20.7437,20.6856,20.7437,61600.0
2015-01-13 10:35:00,28.58,28.61,28.56,28.59,43300.0,20.751,20.7728,20.7365,20.7582,43300.0
2015-01-13 10:40:00,28.59,28.64,28.59,28.61,86700.0,20.7582,20.7945,20.7582,20.7728,86700.0
2015-01-13 10:45:00,28.6,28.64,28.59,28.63,86100.0,20.7655,20.7945,20.7582,20.7873,86100.0
2015-01-13 10:50:00,28.63,28.69,28.63,28.66,67900.0,20.7873,20.8308,20.7873,20.8091,67900.0
2015-01-13 10:55:00,28.66,28.67,28.63,28.63,24800.0,20.8091,20.8163,20.7873,20.7873,24800.0
2015-01-13 11:00:00,28.63,28.65,28.61,28.61,46500.0,20.7873,20.8018,20.7728,20.7728,46500.0
2015-01-13 11:05:00,28.61,28.62,28.59,28.61,31400.0,20.7728,20.78,20.7582,20.7728,31400.0
2015-01-13 11:10:00,28.61,28.61,28.59,28.61,20000.0,20.7728,20.7728,20.7582,20.7728,20000.0
2015-01-13 11:15:00,28.62,28.62,28.56,28.56,48100.0,20.78,20.78,20.7365,20.7365,48100.0
2015-01-13 11:20:00,28.56,28.57,28.52,28.56,46000.0,20.7365,20.7437,20.7074,20.7365,46000.0
2015-01-13 11:25:00,28.57,28.58,28.55,28.57,30400.0,20.7437,20.751,20.7292,20.7437,30400.0
2015-01-13 11:30:00,28.58,28.58,28.52,28.53,45500.0,20.751,20.751,20.7074,20.7147,45500.0
2015-01-13 11:35:00,28.54,28.56,28.52,28.52,23400.0,20.7219,20.7365,20.7074,20.7074,23400.0
2015-01-13 11:40:00,28.52,28.56,28.52,28.55,48000.0,20.7074,20.7365,20.7074,20.7292,48000.0
2015-01-13 11:45:00,28.55,28.58,28.54,28.58,12100.0,20.7292,20.751,20.7219,20.751,12100.0
2015-01-13 11:50:00,28.58,28.61,28.58,28.58,58000.0,20.751,20.7728,20.751,20.751,58000.0
2015-01-13 11:55:00,28.58,28.59,28.53,28.53,35400.0,20.751,20.7582,20.7147,20.7147,35400.0
2015-01-13 12:00:00,28.53,28.54,28.48,28.5,50200.0,20.7147,20.7219,20.6784,20.6929,50200.0
2015-01-13 12:05:00,28.5,28.51,28.49,28.5,30100.0,20.6929,20.7002,20.6856,20.6929,30100.0
2015-01-13 12:10:00,28.51,28.53,28.49,28.53,37500.0,20.7002,20.7147,20.6856,20.7147,37500.0
2015-01-13 12:15:00,28.53,28.53,28.5,28.51,19600.0,20.7147,20.7147,20.6929,20.7002,19600.0
2015-01-13 12:20:00,28.51,28.51,28.45,28.46,72500.0,20.7002,20.7002,20.6566,20.6639,72500.0
2015-01-13 12:25:00,28.46,28.49,28.46,28.47,12100.0,20.6639,20.6856,20.6639,20.6711,12100.0
2015-01-13 12:30:00,28.46,28.46,28.44,28.45,23600.0,20.6639,20.6639,20.6493,20.6566,23600.0
2015-01-13 12:35:00,28.46,28.47,28.43,28.44,44900.0,20.6639,20.6711,20.6421,20.6493,44900.0
2015-01-13 12:40:00,28.44,28.44,28.42,28.43,22400.0,20.6493,20.6493,20.6348,20.6421,22400.0
2015-01-13 12:45:00,28.43,28.45,28.42,28.45,10600.0,20.6421,20.6566,20.6348,20.6566,10600.0
2015-01-13 12:50:00,28.46,28.46,28.43,28.43,18600.0,20.6639,20.6639,20.6421,20.6421,18600.0
2015-01-13 12:55:00,28.42,28.42,28.41,28.41,22600.0,20.6348,20.6348,20.6275,20.6275,22600.0
2015-01-13 13:00:00,28.41,28.42,28.4,28.41,15500.0,20.6275,20.6348,20.6203,20.6275,15500.0
2015-01-13 13:05:00,28.41,28.47,28.41,28.44,53300.0,20.6275,20.6711,20.6275,20.6493,53300.0
2015-01-13 13:10:00,28.44,28.47,28.44,28.44,14400.0,20.6493,20.6711,20.6493,20.6493,14400.0
2015-01-13 13:15:00,28.45,28.45,28.43,28.43,35000.0,20.6566,20.6566,20.6421,20.6421,35000.0
2015-01-13 13:20:00,28.42,28.42,28.32,28.32,45900.0,20.6348,20.6348,20.5622,20.5622,45900.0
2015-01-13 13:25:00,28.32,28.33,28.24,28.31,76600.0,20.5622,20.5695,20.5041,20.5549,76600.0
2015-01-13 13:30:00,28.31,28.31,28.24,28.26,35400.0,20.5549,20.5549,20.5041,20.5186,35400.0
2015-01-13 13:35:00,28.26,28.31,28.21,28.22,70300.0,20.5186,20.5549,20.4823,20.4896,70300.0
2015-01-13 13:40:00,28.21,28.25,28.21,28.25,91900.0,20.4823,20.5114,20.4823,20.5114,91900.0
2015-01-13 13:45:00,28.25,28.27,28.23,28.23,65700.0,20.5114,20.5259,20.4969,20.4969,65700.0
2015-01-13 13:50:00,28.23,28.24,28.07,28.08,46500.0,20.4969,20.5041,20.3807,20.3879,46500.0
2015-01-13 13:55:00,28.08,28.16,28.08,28.12,39800.0,20.3879,20.446,20.3879,20.417,39800.0
2015-01-13 14:00:00,28.11,28.11,28.05,28.1,85400.0,20.4097,20.4097,20.3662,20.4025,85400.0
2015-01-13 14:05:00,28.1,28.1,27.98,27.99,61400.0,20.4025,20.4025,20.3153,20.3226,61400.0
2015-01-13 14:10:00,27.99,28.0,27.91,27.94,70600.0,20.3226,20.3299,20.2645,20.2863,70600.0
2015-01-13 14:15:00,27.93,28.04,27.92,28.01,51700.0,20.279,20.3589,20.2718,20.3371,51700.0
2015-01-13 14:20:00,28.01,28.03,27.99,28.01,34400.0,20.3371,20.3516,20.3226,20.3371,34400.0
2015-01-13 14:25:00,28.01,28.08,28.01,28.05,65500.0,20.3371,20.3879,20.3371,20.3662,65500.0
2015-01-13 14:30:00,28.05,28.09,28.05,28.07,30300.0,20.3662,20.3952,20.3662,20.3807,30300.0
2015-01-13 14:35:00,28.07,28.11,28.07,28.08,34400.0,20.3807,20.4097,20.3807,20.3879,34400.0
2015-01-13 14:40:00,28.08,28.1,28.05,28.09,31200.0,20.3879,20.4025,20.3662,20.3952,31200.0
2015-01-13 14:45:00,28.08,28.1,28.04,28.05,40400.0,20.3879,20.4025,20.3589,20.3662,40400.0
2015-01-13 14:50:00,28.05,28.08,28.05,28.07,23800.0,20.3662,20.3879,20.3662,20.3807,23800.0
2015-01-13 14:55:00,28.07,28.07,27.94,27.94,48900.0,20.3807,20.3807,20.2863,20.2863,48900.0
2015-01-13 15:00:00,27.94,27.98,27.94,27.97,26300.0,20.2863,20.3153,20.2863,20.3081,26300.0
2015-01-13 15:05:00,27.97,27.97,27.92,27.92,31000.0,20.3081,20.3081,20.2718,20.2718,31000.0
2015-01-13 15:10:00,27.91,28.01,27.91,28.01,39500.0,20.2645,20.3371,20.2645,20.3371,39500.0
2015-01-13 15:15:00,28.01,28.04,28.0,28.01,31500.0,20.3371,20.3589,20.3299,20.3371,31500.0
2015-01-13 15:20:00,28.01,28.04,27.99,28.04,32000.0,20.3371,20.3589,20.3226,20.3589,32000.0
2015-01-13 15:25:00,28.03,28.04,27.97,27.97,26100.0,20.3516,20.3589,20.3081,20.3081,26100.0
2015-01-13 15:30:00,27.96,28.08,27.96,28.07,66700.0,20.3008,20.3879,20.3008,20.3807,66700.0
2015-01-13 15:35:00,28.08,28.17,28.06,28.16,39500.0,20.3879,20.4533,20.3734,20.446,39500.0
2015-01-13 15:40:00,28.16,28.19,28.15,28.15,60900.0,20.446,20.4678,20.4388,20.4388,60900.0
2015-01-13 15:45:00,28.15,28.15,28.08,28.08,70000.0,20.4388,20.4388,20.3879,20.3879,70000.0
2015-01-13 15:50:00,28.08,28.11,28.05,28.07,101800.0,20.3879,20.4097,20.3662,20.3807,101800.0
2015-01-13 15:55:00,28.07,28.1,28.06,28.09,105400.0,20.3807,20.4025,20.3734,20.3952,105400.0
2015-01-14 09:30:00,27.82,28.03,27.71,28.03,117600.0,20.1992,20.3516,20.1193,20.3516,117600.0
2015-01-14 09:35:00,28.02,28.04,27.89,27.93,80000.0,20.3444,20.3589,20.25,20.279,80000.0
2015-01-14 09:40:00,27.93,28.0,27.91,27.93,68700.0,20.279,20.3299,20.2645,20.279,68700.0
2015-01-14 09:45:00,27.92,27.97,27.83,27.94,51200.0,20.2718,20.3081,20.2064,20.2863,51200.0
2015-01-14 09:50:00,27.93,27.93,27.87,27.9,31200.0,20.279,20.279,20.2355,20.2573,31200.0
2015-01-14 09:55:00,27.9,27.95,27.86,27.86,33000.0,20.2573,20.2936,20.2282,20.2282,33000.0
2015-01-14 10:00:00,27.86,27.93,27.86,27.91,49400.0,20.2282,20.279,20.2282,20.2645,49400.0
2015-01-14 10:05:00,27.92,28.01,27.92,27.99,38700.0,20.2718,20.3371,20.2718,20.3226,38700.0
2015-01-14 10:10:00,27.99,28.01,27.96,27.97,47800.0,20.3226,20.3371,20.3008,20.3081,47800.0
2015-01-14 10:15:00,27.95,28.0,27.95,27.99,43800.0,20.2936,20.3299,20.2936,20.3226,43800.0
2015-01-14 10:20:00,27.98,28.0,27.97,27.98,41100.0,20.3153,20.3299,20.3081,20.3153,41100.0
2015-01-14 10:25:00,27.99,28.02,27.98,28.01,38200.0,20.3226,20.3444,20.3153,20.3371,38200.0
2015-01-14 10:30:00,28.0,28.01,27.96,28.01,49800.0,20.3299,20.3371,20.3008,20.3371,49800.0
2015-01-14 10:35:00,28.01,28.04,27.95,27.95,43400.0,20.3371,20.3589,20.2936,20.2936,43400.0
2015-01-14 10:40:00,27.95,28.04,27.95,28.02,29400.0,20.2936,20.3589,20.2936,20.3444,29400.0
2015-01-14 10:45:00,28.02,28.04,27.97,27.99,40300.0,20.3444,20.3589,20.3081,20.3226,40300.0
2015-01-14 10:50:00,27.99,28.02,27.98,27.98,23000.0,20.3226,20.3444,20.3153,20.3153,23000.0
2015-01-14 10:55:00,27.98,28.02,27.96,28.02,19000.0,20.3153,20.3444,20.3008,20.3444,19000.0
2015-01-14 11:00:00,28.02,28.02,27.96,27.97,42500.0,20.3444,20.3444,20.3008,20.3081,42500.0
2015-01-14 11:05:00,27.97,27.99,27.9,27.91,27600.0,20.3081,20.3226,20.2573,20.2645,27600.0
2015-01-14 11:10:00,27.92,27.93,27.86,27.86,21300.0,20.2718,20.279,20.2282,20.2282,21300.0
2015-01-14 11:15:00,27.87,27.91,27.86,27.86,19600.0,20.2355,20.2645,20.2282,20.2282,19600.0
2015-01-14 11:20:00,27.86,27.91,27.86,27.88,22100.0,20.2282,20.2645,20.2282,20.2427,22100.0
2015-01-14 11:25:00,27.88,27.9,27.85,27.87,47100.0,20.2427,20.2573,20.221,20.2355,47100.0
2015-01-14 11:30:00,27.87,27.93,27.86,27.88,25600.0,20.2355,20.279,20.2282,20.2427,25600.0
2015-01-14 11:35:00,27.89,27.95,27.87,27.95,27900.0,20.25,20.2936,20.2355,20.2936,27900.0
2015-01-14 11:40:00,27.95,28.0,27.95,27.99,45500.0,20.2936,20.3299,20.2936,20.3226,45500.0
2015-01-14 11:45:00,27.99,28.01,27.98,28.01,23700.0,20.3226,20.3371,20.3153,20.3371,23700.0
2015-01-14 11:50:00,28.01,28.04,27.97,27.98,25700.0,20.3371,20.3589,20.3081,20.3153,25700.0
2015-01-14 11:55:00,27.98,28.0,27.92,27.94,36800.0,20.3153,20.3299,20.2718,20.2863,36800.0
2015-01-14 12:00:00,27.93,27.97,27.93,27.97,22000.0,20.279,20.3081,20.279,20.3081,22000.0
2015-01-14 12:05:00,27.96,27.96,27.91,27.91,23700.0,20.3008,20.3008,20.2645,20.2645,23700.0
2015-01-14 12:10:00,27.91,27.92,27.88,27.9,27200.0,20.2645,20.2718,20.2427,20.2573,27200.0
2015-01-14 12:15:00,27.9,27.92,27.88,27.89,18000.0,20.2573,20.2718,20.2427,20.25,18000.0
2015-01-14 12:20:00,27.88,27.93,27.88,27.93,32800.0,20.2427,20.279,20.2427,20.279,32800.0
2015-01-14 12:25:00,27.92,27.93,27.92,27.92,8400.0,20.2718,20.279,20.2718,20.2718,8400.0
2015-01-14 12:30:00,27.93,27.95,27.91,27.95,18700.0,20.279,20.2936,20.2645,20.2936,18700.0
2015-01-14 12:35:00,27.95,27.95,27.92,27.93,31000.0,20.2936,20.2936,20.2718,20.279,31000.0
2015-01-14 12:40:00,27.92,27.94,27.89,27.89,20600.0,20.2718,20.2863,20.25,20.25,20600.0
2015-01-14 12:45:00,27.89,27.91,27.86,27.88,17100.0,20.25,20.2645,20.2282,20.2427,17100.0
2015-01-14 12:50:00,27.88,27.88,27.83,27.85,20000.0,20.2427,20.2427,20.2064,20.221,20000.0
2015-01-14 12:55:00,27.86,27.89,27.83,27.89,35400.0,20.2282,20.25,20.2064,20.25,35400.0
2015-01-14 13:00:00,27.89,27.91,27.87,27.87,20500.0,20.25,20.2645,20.2355,20.2355,20500.0
2015-01-14 13:05:00,27.88,27.88,27.84,27.84,17100.0,20.2427,20.2427,20.2137,20.2137,17100.0
2015-01-14 13:10:00,27.84,27.85,27.82,27.82,19700.0,20.2137,20.221,20.1992,20.1992,19700.0
2015-01-14 13:15:00,27.82,27.82,27.78,27.8,105300.0,20.1992,20.1992,20.1701,20.1846,105300.0
2015-01-14 13:20:00,27.8,27.8,27.75,27.75,24600.0,20.1846,20.1846,20.1483,20.1483,24600.0
2015-01-14 13:25:00,27.74,27.76,27.73,27.76,15500.0,20.1411,20.1556,20.1338,20.1556,15500.0
2015-01-14 13:30:00,27.76,27.76,27.72,27.73,37000.0,20.1556,20.1556,20.1266,20.1338,37000.0
2015-01-14 13:35:00,27.73,27.74,27.72,27.72,14800.0,20.1338,20.1411,20.1266,20.1266,14800.0
2015-01-14 13:40:00,27.71,27.71,27.66,27.66,61300.0,20.1193,20.1193,20.083,20.083,61300.0
2015-01-14 13:45:00,27.66,27.7,27.64,27.7,43100.0,20.083,20.112,20.0685,20.112,43100.0
2015-01-14 13:50:00,27.7,27.7,27.66,27.67,13600.0,20.112,20.112,20.083,20.0903,13600.0
2015-01-14 13:55:00,27.67,27.7,27.65,27.67,23000.0,20.0903,20.112,20.0757,20.0903,23000.0
2015-01-14 14:00:00,27.67,27.73,27.67,27.7,43500.0,20.0903,20.1338,20.0903,20.112,43500.0
2015-01-14 14:05:00,27.7,27.7,27.67,27.67,26300.0,20.112,20.112,20.0903,20.0903,26300.0
2015-01-14 14:10:00,27.67,27.77,27.67,27.77,48800.0,20.0903,20.1629,20.0903,20.1629,48800.0
2015-01-14 14:15:00,27.78,27.84,27.77,27.84,22900.0,20.1701,20.2137,20.1629,20.2137,22900.0
2015-01-14 14:20:00,27.84,27.84,27.77,27.77,23100.0,20.2137,20.2137,20.1629,20.1629,23100.0
2015-01-14 14:25:00,27.78,27.83,27.77,27.83,19700.0,20.1701,20.2064,20.1629,20.2064,19700.0
2015-01-14 14:30:00,27.83,27.9,27.82,27.86,42700.0,20.2064,20.2573,20.1992,20.2282,42700.0
2015-01-14 14:35:00,27.86,27.87,27.81,27.84,36100.0,20.2282,20.2355,20.1919,20.2137,36100.0
2015-01-14 14:40:00,27.84,27.87,27.81,27.82,34600.0,20.2137,20.2355,20.1919,20.1992,34600.0
2015-01-14 14:45:00,27.83,27.84,27.81,27.81,20800.0,20.2064,20.2137,20.1919,20.1919,20800.0
2015-01-14 14:50:00,27.8,27.8,27.77,27.78,24200.0,20.1846,20.1846,20.1629,20.1701,24200.0
2015-01-14 14:55:00,27.78,27.8,27.76,27.76,14100.0,20.1701,20.1846,20.1556,20.1556,14100.0
2015-01-14 15:00:00,27.75,27.83,27.75,27.83,19000.0,20.1483,20.2064,20.1483,20.2064,19000.0
2015-01-14 15:05:00,27.83,27.86,27.82,27.84,53000.0,20.2064,20.2282,20.1992,20.2137,53000.0
2015-01-14 15:10:00,27.84,27.86,27.82,27.86,42300.0,20.2137,20.2282,20.1992,20.2282,42300.0
2015-01-14 15:15:00,27.86,27.97,27.86,27.95,47500.0,20.2282,20.3081,20.2282,20.2936,47500.0
2015-01-14 15:20:00,27.94,27.97,27.92,27.95,27000.0,20.2863,20.3081,20.2718,20.2936,27000.0
2015-01-14 15:25:00,27.95,27.95,27.91,27.94,52400.0,20.2936,20.2936,20.2645,20.2863,52400.0
2015-01-14 15:30:00,27.93,27.96,27.87,27.89,53000.0,20.279,20.3008,20.2355,20.25,53000.0
2015-01-14 15:35:00,27.89,27.89,27.87,27.89,27200.0,20.25,20.25,20.2355,20.25,27200.0
2015-01-14 15:40:00,27.89,27.92,27.89,27.89,39400.0,20.25,20.2718,20.25,20.25,39400.0
2015-01-14 15:45:00,27.9,27.93,27.89,27.92,45600.0,20.2573,20.279,20.25,20.2718,45600.0
2015-01-14 15:50:00,27.93,27.93,27.92,27.92,24600.0,20.279,20.279,20.2718,20.2718,24600.0
2015-01-14 15:55:00,27.93,27.93,27.89,27.92,40000.0,20.279,20.279,20.25,20.2718,40000.0
2015-01-15 09:30:00,28.09,28.19,27.94,28.0,186800.0,20.3952,20.4678,20.2863,20.3299,186800.0
2015-01-15 09:35:00,27.99,28.0,27.81,27.83,74900.0,20.3226,20.3299,20.1919,20.2064,74900.0
2015-01-15 09:40:00,27.82,27.82,27.65,27.72,53300.0,20.1992,20.1992,20.0757,20.1266,53300.0
2015-01-15 09:45:00,27.71,27.74,27.62,27.62,44800.0,20.1193,20.1411,20.054,20.054,44800.0
2015-01-15 09:50:00,27.62,27.73,27.61,27.66,47200.0,20.054,20.1338,20.0467,20.083,47200.0
2015-01-15 09:55:00,27.66,27.68,27.54,27.67,46100.0,20.083,20.0975,19.9959,20.0903,46100.0
2015-01-15 10:00:00,27.67,27.67,27.56,27.61,58200.0,20.0903,20.0903,20.0104,20.0467,58200.0
2015-01-15 10:05:00,27.62,27.75,27.61,27.73,39600.0,20.054,20.1483,20.0467,20.1338,39600.0
2015-01-15 10:10:00,27.73,27.74,27.64,27.69,36400.0,20.1338,20.1411,20.0685,20.1048,36400.0
2015-01-15 10:15:00,27.68,27.76,27.67,27.74,27500.0,20.0975,20.1556,20.0903,20.1411,27500.0
2015-01-15 10:20:00,27.75,27.81,27.72,27.77,45400.0,20.1483,20.1919,20.1266,20.1629,45400.0
2015-01-15 10:25:00,27.77,27.84,27.76,27.83,63900.0,20.1629,20.2137,20.1556,20.2064,63900.0
2015-01-15 10:30:00,27.83,27.9,27.83,27.86,53800.0,20.2064,20.2573,20.2064,20.2282,53800.0
2015-01-15 10:35:00,27.86,27.86,27.76,27.8,38500.0,20.2282,20.2282,20.1556,20.1846,38500.0
2015-01-15 10:40:00,27.79,27.82,27.77,27.82,48700.0,20.1774,20.1992,20.1629,20.1992,48700.0
2015-01-15 10:45:00,27.81,27.86,27.81,27.83,45500.0,20.1919,20.2282,20.1919,20.2064,45500.0
2015-01-15 10:50:00,27.83,27.85,27.78,27.81,36600.0,20.2064,20.221,20.1701,20.1919,36600.0
2015-01-15 10:55:00,27.81,27.81,27.7,27.71,27800.0,20.1919,20.1919,20.112,20.1193,27800.0
2015-01-15 11:00:00,27.72,27.75,27.69,27.7,25900.0,20.1266,20.1483,20.1048,20.112,25900.0
2015-01-15 11:05:00,27.7,27.71,27.65,27.65,28700.0,20.112,20.1193,20.0757,20.0757,28700.0
2015-01-15 11:10:00,27.65,27.7,27.65,27.69,28600.0,20.0757,20.112,20.0757,20.1048,28600.0
2015-01-15 11:15:00,27.69,27.74,27.65,27.66,26200.0,20.1048,20.1411,20.0757,20.083,26200.0
2015-01-15 11:20:00,27.67,27.67,27.58,27.58,24100.0,20.0903,20.0903,20.0249,20.0249,24100.0
2015-01-15 11:25:00,27.58,27.6,27.56,27.59,52000.0,20.0249,20.0394,20.0104,20.0322,52000.0
2015-01-15 11:30:00,27.59,27.68,27.59,27.67,69700.0,20.0322,20.0975,20.0322,20.0903,69700.0
2015-01-15 11:35:00,27.67,27.67,27.56,27.58,45500.0,20.0903,20.0903,20.0104,20.0249,45500.0
2015-01-15 11:40:00,27.59,27.68,27.58,27.68,18000.0,20.0322,20.0975,20.0249,20.0975,18000.0
2015-01-15 11:45:00,27.67,27.7,27.65,27.67,11800.0,20.0903,20.112,20.0757,20.0903,11800.0
2015-01-15 11:50:00,27.67,27.68,27.62,27.67,18300.0,20.0903,20.0975,20.054,20.0903,18300.0
2015-01-15 11:55:00,27.67,27.67,27.64,27.65,12400.0,20.0903,20.0903,20.0685,20.0757,12400.0
2015-01-15 12:00:00,27.65,27.67,27.65,27.65,10000.0,20.0757,20.0903,20.0757,20.0757,10000.0
2015-01-15 12:05:00,27.65,27.69,27.64,27.68,22800.0,20.0757,20.1048,20.0685,20.0975,22800.0
2015-01-15 12:10:00,27.68,27.72,27.67,27.68,8700.0,20.0975,20.1266,20.0903,20.0975,8700.0
2015-01-15 12:15:00,27.68,27.68,27.6,27.6,15500.0,20.0975,20.0975,20.0394,20.0394,15500.0
2015-01-15 12:20:00,27.6,27.62,27.59,27.6,13700.0,20.0394,20.054,20.0322,20.0394,13700.0
2015-01-15 12:25:00,27.6,27.63,27.6,27.6,11900.0,20.0394,20.0612,20.0394,20.0394,11900.0
2015-01-15 12:30:00,27.6,27.6,27.56,27.58,15400.0,20.0394,20.0394,20.0104,20.0249,15400.0
2015-01-15 12:35:00,27.57,27.57,27.52,27.55,14300.0,20.0177,20.0177,19.9813,20.0031,14300.0
2015-01-15 12:40:00,27.55,27.57,27.5,27.5,13800.0,20.0031,20.0177,19.9668,19.9668,13800.0
2015-01-15 12:45:00,27.5,27.51,27.47,27.51,19100.0,19.9668,19.9741,19.945,19.9741,19100.0
2015-01-15 12:50:00,27.5,27.54,27.48,27.54,36700.0,19.9668,19.9959,19.9523,19.9959,36700.0
2015-01-15 12:55:00,27.54,27.54,27.5,27.51,13900.0,19.9959,19.9959,19.9668,19.9741,13900.0
2015-01-15 13:00:00,27.51,27.55,27.49,27.55,30100.0,19.9741,20.0031,19.9596,20.0031,30100.0
2015-01-15 13:05:00,27.55,27.6,27.55,27.6,37000.0,20.0031,20.0394,20.0031,20.0394,37000.0
2015-01-15 13:10:00,27.6,27.63,27.59,27.63,34100.0,20.0394,20.0612,20.0322,20.0612,34100.0
2015-01-15 13:15:00,27.63,27.66,27.63,27.64,14600.0,20.0612,20.083,20.0612,20.0685,14600.0
2015-01-15 13:20:00,27.64,27.65,27.63,27.63,15100.0,20.0685,20.0757,20.0612,20.0612,15100.0
2015-01-15 13:25:00,27.64,27.65,27.58,27.58,33200.0,20.0685,20.0757,20.0249,20.0249,33200.0
2015-01-15 13:30:00,27.58,27.61,27.58,27.61,21900.0,20.0249,20.0467,20.0249,20.0467,21900.0
2015-01-15 13:35:00,27.6,27.62,27.58,27.58,18000.0,20.0394,20.054,20.0249,20.0249,18000.0
2015-01-15 13:40:00,27.58,27.6,27.57,27.58,13600.0,20.0249,20.0394,20.0177,20.0249,13600.0
2015-01-15 13:45:00,27.57,27.6,27.55,27.59,14800.0,20.0177,20.0394,20.0031,20.0322,14800.0
2015-01-15 13:50:00,27.59,27.63,27.59,27.63,24000.0,20.0322,20.0612,20.0322,20.0612,24000.0
2015-01-15 13:55:00,27.62,27.62,27.53,27.54,24900.0,20.054,20.054,19.9886,19.9959,24900.0
2015-01-15 14:00:00,27.54,27.54,27.48,27.51,58900.0,19.9959,19.9959,19.9523,19.9741,58900.0
2015-01-15 14:05:00,27.5,27.53,27.49,27.52,18400.0,19.9668,19.9886,19.9596,19.9813,18400.0
2015-01-15 14:10:00,27.52,27.52,27.49,27.52,31000.0,19.9813,19.9813,19.9596,19.9813,31000.0
2015-01-15 14:15:00,27.53,27.56,27.52,27.54,21700.0,19.9886,20.0104,19.9813,19.9959,21700.0
2015-01-15 14:20:00,27.54,27.57,27.54,27.55,51500.0,19.9959,20.0177,19.9959,20.0031,51500.0
2015-01-15 14:25:00,27.55,27.57,27.53,27.54,30700.0,20.0031,20.0177,19.9886,19.9959,30700.0
2015-01-15 14:30:00,27.54,27.56,27.53,27.55,31500.0,19.9959,20.0104,19.9886,20.0031,31500.0
2015-01-15 14:35:00,27.56,27.59,27.55,27.59,51900.0,20.0104,20.0322,20.0031,20.0322,51900.0
2015-01-15 14:40:00,27.59,27.59,27.58,27.58,22700.0,20.0322,20.0322,20.0249,20.0249,22700.0
2015-01-15 14:45:00,27.57,27.59,27.56,27.56,16600.0,20.0177,20.0322,20.0104,20.0104,16600.0
2015-01-15 14:50:00,27.56,27.57,27.54,27.55,11200.0,20.0104,20.0177,19.9959,20.0031,11200.0
2015-01-15 14:55:00,27.56,27.63,27.55,27.59,19000.0,20.0104,20.0612,20.0031,20.0322,19000.0
2015-01-15 15:00:00,27.58,27.6,27.58,27.58,45800.0,20.0249,20.0394,20.0249,20.0249,45800.0
2015-01-15 15:05:00,27.57,27.58,27.56,27.57,32400.0,20.0177,20.0249,20.0104,20.0177,32400.0
2015-01-15 15:10:00,27.57,27.57,27.51,27.52,16200.0,20.0177,20.0177,19.9741,19.9813,16200.0
2015-01-15 15:15:00,27.52,27.54,27.51,27.54,22600.0,19.9813,19.9959,19.9741,19.9959,22600.0
2015-01-15 15:20:00,27.55,27.55,27.51,27.52,12800.0,20.0031,20.0031,19.9741,19.9813,12800.0
2015-01-15 15:25:00,27.53,27.58,27.53,27.56,39800.0,19.9886,20.0249,19.9886,20.0104,39800.0
2015-01-15 15:30:00,27.55,27.58,27.53,27.58,30300.0,20.0031,20.0249,19.9886,20.0249,30300.0
2015-01-15 15:35:00,27.57,27.57,27.54,27.56,35500.0,20.0177,20.0177,19.9959,20.0104,35500.0
2015-01-15 15:40:00,27.55,27.57,27.53,27.54,26200.0,20.0031,20.0177,19.9886,19.9959,26200.0
2015-01-15 15:45:00,27.53,27.53,27.47,27.48,66900.0,19.9886,19.9886,19.945,19.9523,66900.0
2015-01-15 15:50:00,27.47,27.47,27.41,27.41,136000.0,19.945,19.945,19.9015,19.9015,136000.0
2015-01-15 15:55:00,27.4,27.43,27.36,27.42,190300.0,19.8942,19.916,19.8652,19.9087,190300.0
2015-01-16 09:30:00,27.37,27.5,27.26,27.49,89500.0,19.8724,19.9668,19.7926,19.9596,89500.0
2015-01-16 09:35:00,27.51,27.63,27.44,27.51,98800.0,19.9741,20.0612,19.9233,19.9741,98800.0
2015-01-16 09:40:00,27.52,27.53,27.46,27.46,41500.0,19.9813,19.9886,19.9378,19.9378,41500.0
2015-01-16 09:45:00,27.47,27.47,27.31,27.38,34000.0,19.945,19.945,19.8289,19.8797,34000.0
2015-01-16 09:50:00,27.4,27.41,27.28,27.35,30500.0,19.8942,19.9015,19.8071,19.8579,30500.0
2015-01-16 09:55:00,27.33,27.35,27.29,27.33,32800.0,19.8434,19.8579,19.8144,19.8434,32800.0
2015-01-16 10:00:00,27.35,27.45,27.28,27.33,56600.0,19.8579,19.9305,19.8071,19.8434,56600.0
2015-01-16 10:05:00,27.32,27.32,27.25,27.26,39000.0,19.8361,19.8361,19.7853,19.7926,39000.0
2015-01-16 10:10:00,27.26,27.27,27.22,27.22,21900.0,19.7926,19.7998,19.7635,19.7635,21900.0
2015-01-16 10:15:00,27.23,27.3,27.23,27.3,21500.0,19.7708,19.8216,19.7708,19.8216,21500.0
2015-01-16 10:20:00,27.31,27.35,27.29,27.34,20300.0,19.8289,19.8579,19.8144,19.8507,20300.0
2015-01-16 10:25:00,27.34,27.43,27.34,27.39,25400.0,19.8507,19.916,19.8507,19.887,25400.0
2015-01-16 10:30:00,27.38,27.5,27.38,27.47,37300.0,19.8797,19.9668,19.8797,19.945,37300.0
2015-01-16 10:35:00,27.47,27.47,27.35,27.36,39700.0,19.945,19.945,19.8579,19.8652,39700.0
2015-01-16 10:40:00,27.35,27.38,27.33,27.34,36900.0,19.8579,19.8797,19.8434,19.8507,36900.0
2015-01-16 10:45:00,27.35,27.39,27.3,27.3,52500.0,19.8579,19.887,19.8216,19.8216,52500.0
2015-01-16 10:50:00,27.3,27.4,27.3,27.4,37400.0,19.8216,19.8942,19.8216,19.8942,37400.0
2015-01-16 10:55:00,27.41,27.51,27.39,27.49,35200.0,19.9015,19.9741,19.887,19.9596,35200.0
2015-01-16 11:00:00,27.48,27.54,27.47,27.49,16500.0,19.9523,19.9959,19.945,19.9596,16500.0
2015-01-16 11:05:00,27.48,27.51,27.45,27.51,18500.0,19.9523,19.9741,19.9305,19.9741,18500.0
2015-01-16 11:10:00,27.52,27.53,27.47,27.52,22200.0,19.9813,19.9886,19.945,19.9813,22200.0
2015-01-16 11:15:00,27.51,27.56,27.49,27.49,31700.0,19.9741,20.0104,19.9596,19.9596,31700.0
2015-01-16 11:20:00,27.49,27.5,27.45,27.46,22200.0,19.9596,19.9668,19.9305,19.9378,22200.0
2015-01-16 11:25:00,27.45,27.45,27.41,27.42,17500.0,19.9305,19.9305,19.9015,19.9087,17500.0
2015-01-16 11:30:00,27.43,27.47,27.43,27.45,14400.0,19.916,19.945,19.916,19.9305,14400.0
2015-01-16 11:35:00,27.46,27.51,27.46,27.51,9400.0,19.9378,19.9741,19.9378,19.9741,9400.0
2015-01-16 11:40:00,27.52,27.53,27.49,27.51,21400.0,19.9813,19.9886,19.9596,19.9741,21400.0
2015-01-16 11:45:00,27.51,27.51,27.46,27.47,21700.0,19.9741,19.9741,19.9378,19.945,21700.0
2015-01-16 11:50:00,27.46,27.46,27.42,27.44,21300.0,19.9378,19.9378,19.9087,19.9233,21300.0
2015-01-16 11:55:00,27.43,27.49,27.42,27.49,31000.0,19.916,19.9596,19.9087,19.9596,31000.0
2015-01-16 12:00:00,27.49,27.53,27.49,27.51,32400.0,19.9596,19.9886,19.9596,19.9741,32400.0
2015-01-16 12:05:00,27.51,27.52,27.42,27.44,36400.0,19.9741,19.9813,19.9087,19.9233,36400.0
2015-01-16 12:10:00,27.44,27.49,27.44,27.48,27400.0,19.9233,19.9596,19.9233,19.9523,27400.0
2015-01-16 12:15:00,27.49,27.51,27.49,27.49,9100.0,19.9596,19.9741,19.9596,19.9596,9100.0
2015-01-16 12:20:00,27.49,27.49,27.44,27.45,17500.0,19.9596,19.9596,19.9233,19.9305,17500.0
2015-01-16 12:25:00,27.45,27.49,27.45,27.48,12700.0,19.9305,19.9596,19.9305,19.9523,12700.0
2015-01-16 12:30:00,27.47,27.48,27.47,27.48,10700.0,19.945,19.9523,19.945,19.9523,10700.0
2015-01-16 12:35:00,27.49,27.5,27.47,27.48,8200.0,19.9596,19.9668,19.945,19.9523,8200.0
2015-01-16 12:40:00,27.49,27.51,27.48,27.49,41400.0,19.9596,19.9741,19.9523,19.9596,41400.0
2015-01-16 12:45:00,27.5,27.51,27.48,27.5,30500.0,19.9668,19.9741,19.9523,19.9668,30500.0
2015-01-16 12:50:00,27.51,27.53,27.49,27.51,76900.0,19.9741,19.9886,19.9596,19.9741,76900.0
2015-01-16 12:55:00,27.52,27.52,27.5,27.51,17500.0,19.9813,19.9813,19.9668,19.9741,17500.0
2015-01-16 13:00:00,27.51,27.53,27.48,27.48,34300.0,19.9741,19.9886,19.9523,19.9523,34300.0
2015-01-16 13:05:00,27.48,27.53,27.48,27.52,13500.0,19.9523,19.9886,19.9523,19.9813,13500.0
2015-01-16 13:10:00,27.51,27.51,27.5,27.5,6700.0,19.9741,19.9741,19.9668,19.9668,6700.0
2015-01-16 13:15:00,27.5,27.51,27.47,27.47,9900.0,19.9668,19.9741,19.945,19.945,9900.0
2015-01-16 13:20:00,27.46,27.49,27.44,27.49,26500.0,19.9378,19.9596,19.9233,19.9596,26500.0
2015-01-16 13:25:00,27.49,27.5,27.48,27.5,43500.0,19.9596,19.9668,19.9523,19.9668,43500.0
2015-01-16 13:30:00,27.51,27.52,27.5,27.52,30600.0,19.9741,19.9813,19.9668,19.9813,30600.0
2015-01-16 13:35:00,27.52,27.55,27.51,27.55,30900.0,19.9813,20.0031,19.9741,20.0031,30900.0
2015-01-16 13:40:00,27.55,27.57,27.53,27.57,10800.0,20.0031,20.0177,19.9886,20.0177,10800.0
2015-01-16 13:45:00,27.56,27.58,27.53,27.58,14400.0,20.0104,20.0249,19.9886,20.0249,14400.0
2015-01-16 13:50:00,27.58,27.59,27.58,27.58,12800.0,20.0249,20.0322,20.0249,20.0249,12800.0
2015-01-16 13:55:00,27.58,27.61,27.58,27.6,30700.0,20.0249,20.0467,20.0249,20.0394,30700.0
2015-01-16 14:00:00,27.6,27.63,27.59,27.59,30000.0,20.0394,20.0612,20.0322,20.0322,30000.0
2015-01-16 14:05:00,27.59,27.61,27.59,27.59,17800.0,20.0322,20.0467,20.0322,20.0322,17800.0
2015-01-16 14:10:00,27.59,27.6,27.57,27.57,14500.0,20.0322,20.0394,20.0177,20.0177,14500.0
2015-01-16 14:15:00,27.58,27.6,27.58,27.59,11200.0,20.0249,20.0394,20.0249,20.0322,11200.0
2015-01-16 14:20:00,27.59,27.64,27.58,27.64,25600.0,20.0322,20.0685,20.0249,20.0685,25600.0
2015-01-16 14:25:00,27.64,27.67,27.6,27.6,49800.0,20.0685,20.0903,20.0394,20.0394,49800.0
2015-01-16 14:30:00,27.6,27.6,27.57,27.58,12700.0,20.0394,20.0394,20.0177,20.0249,12700.0
2015-01-16 14:35:00,27.58,27.6,27.58,27.59,26900.0,20.0249,20.0394,20.0249,20.0322,26900.0
2015-01-16 14:40:00,27.58,27.62,27.58,27.58,40200.0,20.0249,20.054,20.0249,20.0249,40200.0
2015-01-16 14:45:00,27.58,27.58,27.55,27.55,6200.0,20.0249,20.0249,20.0031,20.0031,6200.0
2015-01-16 14:50:00,27.55,27.61,27.55,27.61,34500.0,20.0031,20.0467,20.0031,20.0467,34500.0
2015-01-16 14:55:00,27.61,27.61,27.59,27.61,10300.0,20.0467,20.0467,20.0322,20.0467,10300.0
2015-01-16 15:00:00,27.6,27.6,27.58,27.6,15600.0,20.0394,20.0394,20.0249,20.0394,15600.0
2015-01-16 15:05:00,27.6,27.6,27.57,27.59,15600.0,20.0394,20.0394,20.0177,20.0322,15600.0
2015-01-16 15:10:00,27.59,27.59,27.57,27.58,13000.0,20.0322,20.0322,20.0177,20.0249,13000.0
2015-01-16 15:15:00,27.59,27.61,27.58,27.59,19300.0,20.0322,20.0467,20.0249,20.0322,19300.0
2015-01-16 15:20:00,27.59,27.65,27.59,27.65,26400.0,20.0322,20.0757,20.0322,20.0757,26400.0
2015-01-16 15:25:00,27.64,27.65,27.63,27.64,30300.0,20.0685,20.0757,20.0612,20.0685,30300.0
2015-01-16 15:30:00,27.64,27.66,27.64,27.66,21600.0,20.0685,20.083,20.0685,20.083,21600.0
2015-01-16 15:35:00,27.66,27.73,27.66,27.73,37600.0,20.083,20.1338,20.083,20.1338,37600.0
2015-01-16 15:40:00,27.73,27.74,27.71,27.74,37400.0,20.1338,20.1411,20.1193,20.1411,37400.0
2015-01-16 15:45:00,27.74,27.76,27.73,27.75,120700.0,20.1411,20.1556,20.1338,20.1483,120700.0
2015-01-16 15:50:00,27.75,27.75,27.73,27.73,32700.0,20.1483,20.1483,20.1338,20.1338,32700.0
2015-01-16 15:55:00,27.72,27.74,27.68,27.68,85100.0,20.1266,20.1411,20.0975,20.0975,85100.0
2015-01-20 09:30:00,27.76,28.13,27.76,28.06,166300.0,20.1556,20.4243,20.1556,20.3734,166300.0
2015-01-20 09:35:00,28.05,28.1,28.0,28.08,156900.0,20.3662,20.4025,20.3299,20.3879,156900.0
2015-01-20 09:40:00,28.08,28.21,28.08,28.21,81700.0,20.3879,20.4823,20.3879,20.4823,81700.0
2015-01-20 09:45:00,28.2,28.26,28.03,28.04,122500.0,20.4751,20.5186,20.3516,20.3589,122500.0
2015-01-20 09:50:00,28.05,28.12,28.03,28.04,53900.0,20.3662,20.417,20.3516,20.3589,53900.0
2015-01-20 09:55:00,28.03,28.07,27.96,28.07,74400.0,20.3516,20.3807,20.3008,20.3807,74400.0
2015-01-20 10:00:00,28.07,28.08,28.0,28.01,63500.0,20.3807,20.3879,20.3299,20.3371,63500.0
2015-01-20 10:05:00,28.01,28.02,27.98,28.0,38800.0,20.3371,20.3444,20.3153,20.3299,38800.0
2015-01-20 10:10:00,28.0,28.03,28.0,28.02,48600.0,20.3299,20.3516,20.3299,20.3444,48600.0
2015-01-20 10:15:00,28.01,28.01,27.86,27.88,37300.0,20.3371,20.3371,20.2282,20.2427,37300.0
2015-01-20 10:20:00,27.88,27.94,27.88,27.94,33300.0,20.2427,20.2863,20.2427,20.2863,33300.0
2015-01-20 10:25:00,27.95,27.95,27.9,27.9,24600.0,20.2936,20.2936,20.2573,20.2573,24600.0
2015-01-20 10:30:00,27.91,27.93,27.88,27.89,26100.0,20.2645,20.279,20.2427,20.25,26100.0
2015-01-20 10:35:00,27.88,27.93,27.87,27.88,26900.0,20.2427,20.279,20.2355,20.2427,26900.0
2015-01-20 10:40:00,27.88,27.88,27.8,27.86,26700.0,20.2427,20.2427,20.1846,20.2282,26700.0
2015-01-20 10:45:00,27.86,27.91,27.85,27.9,30700.0,20.2282,20.2645,20.221,20.2573,30700.0
2015-01-20 10:50:00,27.89,27.89,27.83,27.85,21900.0,20.25,20.25,20.2064,20.221,21900.0
2015-01-20 10:55:00,27.87,27.87,27.82,27.84,22700.0,20.2355,20.2355,20.1992,20.2137,22700.0
2015-01-20 11:00:00,27.83,27.86,27.8,27.86,38300.0,20.2064,20.2282,20.1846,20.2282,38300.0
2015-01-20 11:05:00,27.86,27.89,27.83,27.89,13400.0,20.2282,20.25,20.2064,20.25,13400.0
2015-01-20 11:10:00,27.89,27.91,27.85,27.91,34100.0,20.25,20.2645,20.221,20.2645,34100.0
2015-01-20 11:15:00,27.91,27.92,27.89,27.91,44300.0,20.2645,20.2718,20.25,20.2645,44300.0
2015-01-20 11:20:00,27.91,27.92,27.89,27.89,38000.0,20.2645,20.2718,20.25,20.25,38000.0
2015-01-20 11:25:00,27.89,27.89,27.82,27.83,34800.0,20.25,20.25,20.1992,20.2064,34800.0
2015-01-20 11:30:00,27.83,27.84,27.82,27.82,20500.0,20.2064,20.2137,20.1992,20.1992,20500.0
2015-01-20 11:35:00,27.83,27.83,27.8,27.8,13900.0,20.2064,20.2064,20.1846,20.1846,13900.0
2015-01-20 11:40:00,27.79,27.79,27.75,27.76,25500.0,20.1774,20.1774,20.1483,20.1556,25500.0
2015-01-20 11:45:00,27.75,27.75,27.66,27.68,27000.0,20.1483,20.1483,20.083,20.0975,27000.0
2015-01-20 11:50:00,27.68,27.69,27.66,27.69,26400.0,20.0975,20.1048,20.083,20.1048,26400.0
2015-01-20 11:55:00,27.7,27.7,27.67,27.7,30000.0,20.112,20.112,20.0903,20.112,30000.0
2015-01-20 12:00:00,27.69,27.7,27.67,27.67,14400.0,20.1048,20.112,20.0903,20.0903,14400.0
2015-01-20 12:05:00,27.67,27.74,27.67,27.74,34200.0,20.0903,20.1411,20.0903,20.1411,34200.0
2015-01-20 12:10:00,27.73,27.74,27.72,27.72,16400.0,20.1338,20.1411,20.1266,20.1266,16400.0
2015-01-20 12:15:00,27.72,27.73,27.7,27.72,17000.0,20.1266,20.1338,20.112,20.1266,17000.0
2015-01-20 12:20:00,27.72,27.73,27.72,27.72,14700.0,20.1266,20.1338,20.1266,20.1266,14700.0
2015-01-20 12:25:00,27.72,27.75,27.72,27.74,10200.0,20.1266,20.1483,20.1266,20.1411,10200.0
2015-01-20 12:30:00,27.75,27.8,27.75,27.8,66700.0,20.1483,20.1846,20.1483,20.1846,66700.0
2015-01-20 12:35:00,27.8,27.81,27.77,27.81,14200.0,20.1846,20.1919,20.1629,20.1919,14200.0
2015-01-20 12:40:00,27.82,27.84,27.82,27.83,17700.0,20.1992,20.2137,20.1992,20.2064,17700.0
2015-01-20 12:45:00,27.84,27.89,27.84,27.85,21500.0,20.2137,20.25,20.2137,20.221,21500.0
2015-01-20 12:50:00,27.86,27.86,27.83,27.83,10400.0,20.2282,20.2282,20.2064,20.2064,10400.0
2015-01-20 12:55:00,27.83,27.88,27.83,27.88,12400.0,20.2064,20.2427,20.2064,20.2427,12400.0
2015-01-20 13:00:00,27.88,27.88,27.85,27.85,11800.0,20.2427,20.2427,20.221,20.221,11800.0
2015-01-20 13:05:00,27.85,27.85,27.78,27.78,34200.0,20.221,20.221,20.1701,20.1701,34200.0
2015-01-20 13:10:00,27.78,27.81,27.78,27.8,12700.0,20.1701,20.1919,20.1701,20.1846,12700.0
2015-01-20 13:15:00,27.8,27.83,27.8,27.81,16000.0,20.1846,20.2064,20.1846,20.1919,16000.0
2015-01-20 13:20:00,27.82,27.9,27.82,27.89,18800.0,20.1992,20.2573,20.1992,20.25,18800.0
2015-01-20 13:25:00,27.89,27.92,27.89,27.89,21300.0,20.25,20.2718,20.25,20.25,21300.0
2015-01-20 13:30:00,27.89,27.92,27.88,27.89,17600.0,20.25,20.2718,20.2427,20.25,17600.0
2015-01-20 13:35:00,27.88,27.9,27.88,27.89,16800.0,20.2427,20.2573,20.2427,20.25,16800.0
2015-01-20 13:40:00,27.89,27.89,27.85,27.86,36900.0,20.25,20.25,20.221,20.2282,36900.0
2015-01-20 13:45:00,27.86,27.86,27.85,27.85,15100.0,20.2282,20.2282,20.221,20.221,15100.0
2015-01-20 13:50:00,27.84,27.86,27.83,27.85,147200.0,20.2137,20.2282,20.2064,20.221,147200.0
2015-01-20 13:55:00,27.85,27.85,27.84,27.85,3400.0,20.221,20.221,20.2137,20.221,3400.0
2015-01-20 14:00:00,27.85,27.9,27.85,27.9,31200.0,20.221,20.2573,20.221,20.2573,31200.0
2015-01-20 14:05:00,27.9,27.9,27.89,27.9,15400.0,20.2573,20.2573,20.25,20.2573,15400.0
2015-01-20 14:10:00,27.9,27.9,27.87,27.89,15000.0,20.2573,20.2573,20.2355,20.25,15000.0
2015-01-20 14:15:00,27.88,27.88,27.86,27.86,10000.0,20.2427,20.2427,20.2282,20.2282,10000.0
2015-01-20 14:20:00,27.87,27.88,27.87,27.88,11700.0,20.2355,20.2427,20.2355,20.2427,11700.0
2015-01-20 14:25:00,27.89,27.9,27.85,27.87,14700.0,20.25,20.2573,20.221,20.2355,14700.0
2015-01-20 14:30:00,27.87,27.92,27.87,27.91,26100.0,20.2355,20.2718,20.2355,20.2645,26100.0
2015-01-20 14:35:00,27.92,27.93,27.92,27.92,7500.0,20.2718,20.279,20.2718,20.2718,7500.0
2015-01-20 14:40:00,27.92,27.99,27.92,27.98,33400.0,20.2718,20.3226,20.2718,20.3153,33400.0
2015-01-20 14:45:00,27.98,27.99,27.98,27.99,17600.0,20.3153,20.3226,20.3153,20.3226,17600.0
2015-01-20 14:50:00,28.0,28.02,28.0,28.0,32600.0,20.3299,20.3444,20.3299,20.3299,32600.0
2015-01-20 14:55:00,28.0,28.06,28.0,28.06,33400.0,20.3299,20.3734,20.3299,20.3734,33400.0
2015-01-20 15:00:00,28.06,28.08,28.05,28.07,49000.0,20.3734,20.3879,20.3662,20.3807,49000.0
2015-01-20 15:05:00,28.07,28.12,28.06,28.12,48300.0,20.3807,20.417,20.3734,20.417,48300.0
2015-01-20 15:10:00,28.11,28.11,28.06,28.08,31900.0,20.4097,20.4097,20.3734,20.3879,31900.0
2015-01-20 15:15:00,28.08,28.11,28.06,28.11,31400.0,20.3879,20.4097,20.3734,20.4097,31400.0
2015-01-20 15:20:00,28.11,28.11,28.09,28.11,25000.0,20.4097,20.4097,20.3952,20.4097,25000.0
2015-01-20 15:25:00,28.11,28.15,28.1,28.13,59500.0,20.4097,20.4388,20.4025,20.4243,59500.0
2015-01-20 15:30:00,28.13,28.13,28.07,28.09,67100.0,20.4243,20.4243,20.3807,20.3952,67100.0
2015-01-20 15:35:00,28.09,28.11,28.08,28.09,34600.0,20.3952,20.4097,20.3879,20.3952,34600.0
2015-01-20 15:40:00,28.09,28.15,28.09,28.13,58000.0,20.3952,20.4388,20.3952,20.4243,58000.0
2015-01-20 15:45:00,28.13,28.14,28.11,28.13,82500.0,20.4243,20.4315,20.4097,20.4243,82500.0
2015-01-20 15:50:00,28.13,28.13,28.08,28.08,49300.0,20.4243,20.4243,20.3879,20.3879,49300.0
2015-01-20 15:55:00,28.08,28.1,28.07,28.08,39700.0,20.3879,20.4025,20.3807,20.3879,39700.0
2015-01-21 09:30:00,28.05,28.08,27.92,27.92,55300.0,20.3662,20.3879,20.2718,20.2718,55300.0
2015-01-21 09:35:00,27.92,28.13,27.89,28.12,104300.0,20.2718,20.4243,20.25,20.417,104300.0
2015-01-21 09:40:00,28.13,28.18,28.0,28.01,87000.0,20.4243,20.4606,20.3299,20.3371,87000.0
2015-01-21 09:45:00,28.01,28.05,27.92,27.92,36600.0,20.3371,20.3662,20.2718,20.2718,36600.0
2015-01-21 09:50:00,27.93,28.01,27.91,27.92,34100.0,20.279,20.3371,20.2645,20.2718,34100.0
2015-01-21 09:55:00,27.92,27.96,27.86,27.89,51900.0,20.2718,20.3008,20.2282,20.25,51900.0
2015-01-21 10:00:00,27.9,27.97,27.88,27.91,30800.0,20.2573,20.3081,20.2427,20.2645,30800.0
2015-01-21 10:05:00,27.92,27.94,27.82,27.82,39800.0,20.2718,20.2863,20.1992,20.1992,39800.0
2015-01-21 10:10:00,27.82,27.88,27.79,27.88,34100.0,20.1992,20.2427,20.1774,20.2427,34100.0
2015-01-21 10:15:00,27.87,27.91,27.85,27.9,31600.0,20.2355,20.2645,20.221,20.2573,31600.0
2015-01-21 10:20:00,27.9,27.91,27.87,27.91,34200.0,20.2573,20.2645,20.2355,20.2645,34200.0
2015-01-21 10:25:00,27.91,27.94,27.89,27.92,32100.0,20.2645,20.2863,20.25,20.2718,32100.0
2015-01-21 10:30:00,27.92,27.93,27.91,27.91,35400.0,20.2718,20.279,20.2645,20.2645,35400.0
2015-01-21 10:35:00,27.9,27.9,27.85,27.85,33400.0,20.2573,20.2573,20.221,20.221,33400.0
2015-01-21 10:40:00,27.85,27.93,27.85,27.93,15500.0,20.221,20.279,20.221,20.279,15500.0
2015-01-21 10:45:00,27.93,27.99,27.92,27.99,24400.0,20.279,20.3226,20.2718,20.3226,24400.0
2015-01-21 10:50:00,28.0,28.08,27.99,28.07,40700.0,20.3299,20.3879,20.3226,20.3807,40700.0
2015-01-21 10:55:00,28.08,28.08,28.03,28.05,26500.0,20.3879,20.3879,20.3516,20.3662,26500.0
2015-01-21 11:00:00,28.06,28.09,28.03,28.03,23800.0,20.3734,20.3952,20.3516,20.3516,23800.0
2015-01-21 11:05:00,28.03,28.07,28.03,28.05,14200.0,20.3516,20.3807,20.3516,20.3662,14200.0
2015-01-21 11:10:00,28.05,28.08,28.05,28.07,23100.0,20.3662,20.3879,20.3662,20.3807,23100.0
2015-01-21 11:15:00,28.07,28.07,28.03,28.04,20000.0,20.3807,20.3807,20.3516,20.3589,20000.0
2015-01-21 11:20:00,28.03,28.03,27.97,27.97,19800.0,20.3516,20.3516,20.3081,20.3081,19800.0
2015-01-21 11:25:00,27.97,27.97,27.93,27.95,21100.0,20.3081,20.3081,20.279,20.2936,21100.0
2015-01-21 11:30:00,27.96,27.99,27.96,27.98,18500.0,20.3008,20.3226,20.3008,20.3153,18500.0
2015-01-21 11:35:00,27.98,27.99,27.92,27.92,14800.0,20.3153,20.3226,20.2718,20.2718,14800.0
2015-01-21 11:40:00,27.92,27.92,27.89,27.89,19300.0,20.2718,20.2718,20.25,20.25,19300.0
2015-01-21 11:45:00,27.9,27.91,27.89,27.89,32200.0,20.2573,20.2645,20.25,20.25,32200.0
2015-01-21 11:50:00,27.9,27.93,27.9,27.93,19600.0,20.2573,20.279,20.2573,20.279,19600.0
2015-01-21 11:55:00,27.93,27.96,27.93,27.93,11500.0,20.279,20.3008,20.279,20.279,11500.0
2015-01-21 12:00:00,27.92,27.93,27.92,27.92,6100.0,20.2718,20.279,20.2718,20.2718,6100.0
2015-01-21 12:05:00,27.91,27.92,27.91,27.91,9100.0,20.2645,20.2718,20.2645,20.2645,9100.0
2015-01-21 12:10:00,27.92,27.98,27.92,27.98,14100.0,20.2718,20.3153,20.2718,20.3153,14100.0
2015-01-21 12:15:00,27.99,28.0,27.98,27.99,9100.0,20.3226,20.3299,20.3153,20.3226,9100.0
2015-01-21 12:20:00,27.99,28.0,27.98,27.98,11600.0,20.3226,20.3299,20.3153,20.3153,11600.0
2015-01-21 12:25:00,27.97,27.97,27.95,27.96,11800.0,20.3081,20.3081,20.2936,20.3008,11800.0
2015-01-21 12:30:00,27.97,27.97,27.94,27.94,7500.0,20.3081,20.3081,20.2863,20.2863,7500.0
2015-01-21 12:35:00,27.94,27.95,27.92,27.92,9100.0,20.2863,20.2936,20.2718,20.2718,9100.0
2015-01-21 12:40:00,27.93,27.95,27.93,27.94,6600.0,20.279,20.2936,20.279,20.2863,6600.0
2015-01-21 12:45:00,27.93,27.95,27.93,27.94,8500.0,20.279,20.2936,20.279,20.2863,8500.0
2015-01-21 12:50:00,27.94,27.94,27.84,27.86,25800.0,20.2863,20.2863,20.2137,20.2282,25800.0
2015-01-21 12:55:00,27.87,27.9,27.87,27.89,12400.0,20.2355,20.2573,20.2355,20.25,12400.0
2015-01-21 13:00:00,27.88,27.92,27.85,27.92,24800.0,20.2427,20.2718,20.221,20.2718,24800.0
2015-01-21 13:05:00,27.92,27.93,27.9,27.93,13000.0,20.2718,20.279,20.2573,20.279,13000.0
2015-01-21 13:10:00,27.92,27.92,27.89,27.9,12900.0,20.2718,20.2718,20.25,20.2573,12900.0
2015-01-21 13:15:00,27.9,27.92,27.89,27.9,11800.0,20.2573,20.2718,20.25,20.2573,11800.0
2015-01-21 13:20:00,27.91,27.91,27.9,27.9,11100.0,20.2645,20.2645,20.2573,20.2573,11100.0
2015-01-21 13:25:00,27.9,27.9,27.82,27.83,36500.0,20.2573,20.2573,20.1992,20.2064,36500.0
2015-01-21 13:30:00,27.83,27.83,27.79,27.79,20300.0,20.2064,20.2064,20.1774,20.1774,20300.0
2015-01-21 13:35:00,27.79,27.8,27.78,27.8,18200.0,20.1774,20.1846,20.1701,20.1846,18200.0
2015-01-21 13:40:00,27.8,27.8,27.78,27.79,6800.0,20.1846,20.1846,20.1701,20.1774,6800.0
2015-01-21 13:45:00,27.79,27.79,27.77,27.77,11200.0,20.1774,20.1774,20.1629,20.1629,11200.0
2015-01-21 13:50:00,27.77,27.79,27.77,27.77,18100.0,20.1629,20.1774,20.1629,20.1629,18100.0
2015-01-21 13:55:00,27.77,27.77,27.73,27.73,30300.0,20.1629,20.1629,20.1338,20.1338,30300.0
2015-01-21 14:00:00,27.73,27.75,27.7,27.75,15700.0,20.1338,20.1483,20.112,20.1483,15700.0
2015-01-21 14:05:00,27.75,27.75,27.73,27.73,30300.0,20.1483,20.1483,20.1338,20.1338,30300.0
2015-01-21 14:10:00,27.72,27.77,27.7,27.77,15900.0,20.1266,20.1629,20.112,20.1629,15900.0
2015-01-21 14:15:00,27.78,27.78,27.74,27.74,15800.0,20.1701,20.1701,20.1411,20.1411,15800.0
2015-01-21 14:20:00,27.75,27.78,27.75,27.77,31700.0,20.1483,20.1701,20.1483,20.1629,31700.0
2015-01-21 14:25:00,27.77,27.78,27.76,27.78,11400.0,20.1629,20.1701,20.1556,20.1701,11400.0
2015-01-21 14:30:00,27.78,27.8,27.77,27.78,19000.0,20.1701,20.1846,20.1629,20.1701,19000.0
2015-01-21 14:35:00,27.78,27.79,27.76,27.77,34600.0,20.1701,20.1774,20.1556,20.1629,34600.0
2015-01-21 14:40:00,27.77,27.79,27.76,27.78,12500.0,20.1629,20.1774,20.1556,20.1701,12500.0
2015-01-21 14:45:00,27.78,27.81,27.78,27.81,25200.0,20.1701,20.1919,20.1701,20.1919,25200.0
2015-01-21 14:50:00,27.81,27.82,27.8,27.81,9200.0,20.1919,20.1992,20.1846,20.1919,9200.0
2015-01-21 14:55:00,27.81,27.83,27.8,27.83,28900.0,20.1919,20.2064,20.1846,20.2064,28900.0
2015-01-21 15:00:00,27.83,27.83,27.79,27.79,26100.0,20.2064,20.2064,20.1774,20.1774,26100.0
2015-01-21 15:05:00,27.78,27.78,27.76,27.76,10700.0,20.1701,20.1701,20.1556,20.1556,10700.0
2015-01-21 15:10:00,27.76,27.78,27.75,27.78,34300.0,20.1556,20.1701,20.1483,20.1701,34300.0
2015-01-21 15:15:00,27.79,27.81,27.79,27.81,24300.0,20.1774,20.1919,20.1774,20.1919,24300.0
2015-01-21 15:20:00,27.81,27.82,27.8,27.82,29100.0,20.1919,20.1992,20.1846,20.1992,29100.0
2015-01-21 15:25:00,27.82,27.82,27.78,27.79,27100.0,20.1992,20.1992,20.1701,20.1774,27100.0
2015-01-21 15:30:00,27.8,27.85,27.8,27.85,56700.0,20.1846,20.221,20.1846,20.221,56700.0
2015-01-21 15:35:00,27.85,27.86,27.84,27.86,32500.0,20.221,20.2282,20.2137,20.2282,32500.0
2015-01-21 15:40:00,27.86,27.87,27.86,27.87,18700.0,20.2282,20.2355,20.2282,20.2355,18700.0
2015-01-21 15:45:00,27.86,27.88,27.86,27.88,22500.0,20.2282,20.2427,20.2282,20.2427,22500.0
2015-01-21 15:50:00,27.88,27.9,27.86,27.86,121100.0,20.2427,20.2573,20.2282,20.2282,121100.0
2015-01-21 15:55:00,27.86,27.87,27.83,27.84,61100.0,20.2282,20.2355,20.2064,20.2137,61100.0
2015-01-22 09:30:00,27.56,27.98,27.55,27.76,162400.0,20.0104,20.3153,20.0031,20.1556,162400.0
2015-01-22 09:35:00,27.72,27.72,27.52,27.56,195400.0,20.1266,20.1266,19.9813,20.0104,195400.0
2015-01-22 09:40:00,27.56,27.65,27.39,27.55,106300.0,20.0104,20.0757,19.887,20.0031,106300.0
2015-01-22 09:45:00,27.55,27.56,27.23,27.25,121600.0,20.0031,20.0104,19.7708,19.7853,121600.0
2015-01-22 09:50:00,27.25,27.42,27.25,27.37,94100.0,19.7853,19.9087,19.7853,19.8724,94100.0
2015-01-22 09:55:00,27.36,27.36,27.24,27.25,180900.0,19.8652,19.8652,19.7781,19.7853,180900.0
2015-01-22 10:00:00,27.27,27.38,27.26,27.34,87500.0,19.7998,19.8797,19.7926,19.8507,87500.0
2015-01-22 10:05:00,27.34,27.43,27.34,27.41,48600.0,19.8507,19.916,19.8507,19.9015,48600.0
2015-01-22 10:10:00,27.41,27.49,27.36,27.45,75100.0,19.9015,19.9596,19.8652,19.9305,75100.0
2015-01-22 10:15:00,27.45,27.56,27.45,27.51,73500.0,19.9305,20.0104,19.9305,19.9741,73500.0
2015-01-22 10:20:00,27.5,27.55,27.48,27.48,73000.0,19.9668,20.0031,19.9523,19.9523,73000.0
2015-01-22 10:25:00,27.47,27.49,27.43,27.49,47400.0,19.945,19.9596,19.916,19.9596,47400.0
2015-01-22 10:30:00,27.5,27.5,27.44,27.5,82500.0,19.9668,19.9668,19.9233,19.9668,82500.0
2015-01-22 10:35:00,27.51,27.64,27.51,27.61,73300.0,19.9741,20.0685,19.9741,20.0467,73300.0
2015-01-22 10:40:00,27.61,27.71,27.61,27.68,76700.0,20.0467,20.1193,20.0467,20.0975,76700.0
2015-01-22 10:45:00,27.69,27.75,27.69,27.72,211100.0,20.1048,20.1483,20.1048,20.1266,211100.0
2015-01-22 10:50:00,27.72,27.72,27.64,27.64,89100.0,20.1266,20.1266,20.0685,20.0685,89100.0
2015-01-22 10:55:00,27.65,27.69,27.65,27.68,66600.0,20.0757,20.1048,20.0757,20.0975,66600.0
2015-01-22 11:00:00,27.69,27.69,27.63,27.65,57500.0,20.1048,20.1048,20.0612,20.0757,57500.0
2015-01-22 11:05:00,27.65,27.66,27.61,27.64,29200.0,20.0757,20.083,20.0467,20.0685,29200.0
2015-01-22 11:10:00,27.64,27.67,27.59,27.66,36300.0,20.0685,20.0903,20.0322,20.083,36300.0
2015-01-22 11:15:00,27.66,27.69,27.65,27.69,18600.0,20.083,20.1048,20.0757,20.1048,18600.0
2015-01-22 11:20:00,27.69,27.74,27.67,27.73,33100.0,20.1048,20.1411,20.0903,20.1338,33100.0
2015-01-22 11:25:00,27.73,27.78,27.73,27.78,38000.0,20.1338,20.1701,20.1338,20.1701,38000.0
2015-01-22 11:30:00,27.79,27.82,27.77,27.82,42900.0,20.1774,20.1992,20.1629,20.1992,42900.0
2015-01-22 11:35:00,27.81,27.85,27.79,27.85,28300.0,20.1919,20.221,20.1774,20.221,28300.0
2015-01-22 11:40:00,27.85,27.87,27.8,27.8,56900.0,20.221,20.2355,20.1846,20.1846,56900.0
2015-01-22 11:45:00,27.8,27.82,27.77,27.8,39900.0,20.1846,20.1992,20.1629,20.1846,39900.0
2015-01-22 11:50:00,27.81,27.83,27.79,27.83,25700.0,20.1919,20.2064,20.1774,20.2064,25700.0
2015-01-22 11:55:00,27.83,27.88,27.83,27.88,34500.0,20.2064,20.2427,20.2064,20.2427,34500.0
2015-01-22 12:00:00,27.89,27.89,27.81,27.85,36200.0,20.25,20.25,20.1919,20.221,36200.0
2015-01-22 12:05:00,27.85,27.86,27.82,27.84,32900.0,20.221,20.2282,20.1992,20.2137,32900.0
2015-01-22 12:10:00,27.84,27.9,27.84,27.88,24900.0,20.2137,20.2573,20.2137,20.2427,24900.0
2015-01-22 12:15:00,27.87,27.89,27.85,27.88,21000.0,20.2355,20.25,20.221,20.2427,21000.0
2015-01-22 12:20:00,27.89,27.94,27.89,27.94,26700.0,20.25,20.2863,20.25,20.2863,26700.0
2015-01-22 12:25:00,27.94,27.96,27.93,27.96,15600.0,20.2863,20.3008,20.279,20.3008,15600.0
2015-01-22 12:30:00,27.96,27.98,27.9,27.9,30100.0,20.3008,20.3153,20.2573,20.2573,30100.0
2015-01-22 12:35:00,27.9,27.92,27.86,27.86,24200.0,20.2573,20.2718,20.2282,20.2282,24200.0
2015-01-22 12:40:00,27.87,27.87,27.81,27.86,46000.0,20.2355,20.2355,20.1919,20.2282,46000.0
2015-01-22 12:45:00,27.87,27.91,27.87,27.9,22800.0,20.2355,20.2645,20.2355,20.2573,22800.0
2015-01-22 12:50:00,27.9,27.91,27.87,27.87,13000.0,20.2573,20.2645,20.2355,20.2355,13000.0
2015-01-22 12:55:00,27.88,27.89,27.86,27.88,9100.0,20.2427,20.25,20.2282,20.2427,9100.0
2015-01-22 13:00:00,27.88,27.92,27.87,27.92,21500.0,20.2427,20.2718,20.2355,20.2718,21500.0
2015-01-22 13:05:00,27.92,27.94,27.91,27.93,15900.0,20.2718,20.2863,20.2645,20.279,15900.0
2015-01-22 13:10:00,27.93,27.94,27.93,27.93,21200.0,20.279,20.2863,20.279,20.279,21200.0
2015-01-22 13:15:00,27.92,27.92,27.87,27.89,12300.0,20.2718,20.2718,20.2355,20.25,12300.0
2015-01-22 13:20:00,27.89,27.89,27.87,27.87,7500.0,20.25,20.25,20.2355,20.2355,7500.0
2015-01-22 13:25:00,27.87,27.9,27.87,27.89,19300.0,20.2355,20.2573,20.2355,20.25,19300.0
2015-01-22 13:30:00,27.89,27.91,27.89,27.9,15100.0,20.25,20.2645,20.25,20.2573,15100.0
2015-01-22 13:35:00,27.9,27.9,27.84,27.89,26400.0,20.2573,20.2573,20.2137,20.25,26400.0
2015-01-22 13:40:00,27.88,27.93,27.88,27.93,27400.0,20.2427,20.279,20.2427,20.279,27400.0
2015-01-22 13:45:00,27.94,27.96,27.92,27.96,16900.0,20.2863,20.3008,20.2718,20.3008,16900.0
2015-01-22 13:50:00,27.96,27.99,27.96,27.99,22600.0,20.3008,20.3226,20.3008,20.3226,22600.0
2015-01-22 13:55:00,27.99,27.99,27.97,27.99,27600.0,20.3226,20.3226,20.3081,20.3226,27600.0
2015-01-22 14:00:00,27.99,28.05,27.99,28.05,40000.0,20.3226,20.3662,20.3226,20.3662,40000.0
2015-01-22 14:05:00,28.05,28.06,28.02,28.06,47900.0,20.3662,20.3734,20.3444,20.3734,47900.0
2015-01-22 14:10:00,28.05,28.07,28.04,28.07,40500.0,20.3662,20.3807,20.3589,20.3807,40500.0
2015-01-22 14:15:00,28.08,28.11,28.07,28.1,50500.0,20.3879,20.4097,20.3807,20.4025,50500.0
2015-01-22 14:20:00,28.1,28.14,28.1,28.12,51500.0,20.4025,20.4315,20.4025,20.417,51500.0
2015-01-22 14:25:00,28.12,28.15,28.12,28.13,29300.0,20.417,20.4388,20.417,20.4243,29300.0
2015-01-22 14:30:00,28.14,28.23,28.14,28.22,75900.0,20.4315,20.4969,20.4315,20.4896,75900.0
2015-01-22 14:35:00,28.22,28.24,28.2,28.2,26800.0,20.4896,20.5041,20.4751,20.4751,26800.0
2015-01-22 14:40:00,28.2,28.23,28.17,28.23,35700.0,20.4751,20.4969,20.4533,20.4969,35700.0
2015-01-22 14:45:00,28.24,28.29,28.24,28.28,40500.0,20.5041,20.5404,20.5041,20.5332,40500.0
2015-01-22 14:50:00,28.27,28.32,28.27,28.32,34300.0,20.5259,20.5622,20.5259,20.5622,34300.0
2015-01-22 14:55:00,28.32,28.33,28.29,28.29,52100.0,20.5622,20.5695,20.5404,20.5404,52100.0
2015-01-22 15:00:00,28.29,28.37,28.29,28.36,49000.0,20.5404,20.5985,20.5404,20.5912,49000.0
2015-01-22 15:05:00,28.36,28.42,28.36,28.42,42200.0,20.5912,20.6348,20.5912,20.6348,42200.0
2015-01-22 15:10:00,28.42,28.45,28.4,28.44,70700.0,20.6348,20.6566,20.6203,20.6493,70700.0
2015-01-22 15:15:00,28.45,28.49,28.44,28.49,94800.0,20.6566,20.6856,20.6493,20.6856,94800.0
2015-01-22 15:20:00,28.49,28.5,28.41,28.42,74800.0,20.6856,20.6929,20.6275,20.6348,74800.0
2015-01-22 15:25:00,28.43,28.48,28.41,28.48,97300.0,20.6421,20.6784,20.6275,20.6784,97300.0
2015-01-22 15:30:00,28.48,28.48,28.47,28.48,40100.0,20.6784,20.6784,20.6711,20.6784,40100.0
2015-01-22 15:35:00,28.48,28.49,28.39,28.42,82300.0,20.6784,20.6856,20.613,20.6348,82300.0
2015-01-22 15:40:00,28.42,28.42,28.39,28.39,58000.0,20.6348,20.6348,20.613,20.613,58000.0
2015-01-22 15:45:00,28.4,28.44,28.39,28.44,89900.0,20.6203,20.6493,20.613,20.6493,89900.0
2015-01-22 15:50:00,28.44,28.49,28.44,28.48,196100.0,20.6493,20.6856,20.6493,20.6784,196100.0
2015-01-22 15:55:00,28.49,28.51,28.47,28.51,142700.0,20.6856,20.7002,20.6711,20.7002,142700.0
2015-01-23 09:30:00,28.38,28.49,28.33,28.45,95400.0,20.6058,20.6856,20.5695,20.6566,95400.0
2015-01-23 09:35:00,28.43,28.5,28.37,28.46,55000.0,20.6421,20.6929,20.5985,20.6639,55000.0
2015-01-23 09:40:00,28.46,28.46,28.3,28.3,36600.0,20.6639,20.6639,20.5477,20.5477,36600.0
2015-01-23 09:45:00,28.3,28.44,28.3,28.44,20900.0,20.5477,20.6493,20.5477,20.6493,20900.0
2015-01-23 09:50:00,28.44,28.46,28.42,28.44,20300.0,20.6493,20.6639,20.6348,20.6493,20300.0
2015-01-23 09:55:00,28.44,28.46,28.4,28.41,29800.0,20.6493,20.6639,20.6203,20.6275,29800.0
2015-01-23 10:00:00,28.4,28.42,28.36,28.36,31500.0,20.6203,20.6348,20.5912,20.5912,31500.0
2015-01-23 10:05:00,28.36,28.38,28.31,28.32,21400.0,20.5912,20.6058,20.5549,20.5622,21400.0
2015-01-23 10:10:00,28.32,28.33,28.24,28.24,47700.0,20.5622,20.5695,20.5041,20.5041,47700.0
2015-01-23 10:15:00,28.23,28.24,28.22,28.22,28900.0,20.4969,20.5041,20.4896,20.4896,28900.0
2015-01-23 10:20:00,28.23,28.25,28.19,28.21,26300.0,20.4969,20.5114,20.4678,20.4823,26300.0
2015-01-23 10:25:00,28.21,28.31,28.2,28.3,60100.0,20.4823,20.5549,20.4751,20.5477,60100.0
2015-01-23 10:30:00,28.31,28.31,28.27,28.28,22300.0,20.5549,20.5549,20.5259,20.5332,22300.0
2015-01-23 10:35:00,28.28,28.28,28.23,28.24,16500.0,20.5332,20.5332,20.4969,20.5041,16500.0
2015-01-23 10:40:00,28.24,28.27,28.22,28.25,21600.0,20.5041,20.5259,20.4896,20.5114,21600.0
2015-01-23 10:45:00,28.24,28.29,28.21,28.28,34000.0,20.5041,20.5404,20.4823,20.5332,34000.0
2015-01-23 10:50:00,28.28,28.32,28.27,28.32,13900.0,20.5332,20.5622,20.5259,20.5622,13900.0
2015-01-23 10:55:00,28.33,28.37,28.32,28.32,21500.0,20.5695,20.5985,20.5622,20.5622,21500.0
2015-01-23 11:00:00,28.31,28.33,28.26,28.33,24500.0,20.5549,20.5695,20.5186,20.5695,24500.0
2015-01-23 11:05:00,28.34,28.34,28.31,28.31,21700.0,20.5767,20.5767,20.5549,20.5549,21700.0
2015-01-23 11:10:00,28.3,28.31,28.26,28.29,18700.0,20.5477,20.5549,20.5186,20.5404,18700.0
2015-01-23 11:15:00,28.3,28.32,28.3,28.31,16800.0,20.5477,20.5622,20.5477,20.5549,16800.0
2015-01-23 11:20:00,28.32,28.32,28.28,28.31,8500.0,20.5622,20.5622,20.5332,20.5549,8500.0
2015-01-23 11:25:00,28.31,28.33,28.31,28.32,7400.0,20.5549,20.5695,20.5549,20.5622,7400.0
2015-01-23 11:30:00,28.31,28.31,28.29,28.31,14500.0,20.5549,20.5549,20.5404,20.5549,14500.0
2015-01-23 11:35:00,28.31,28.31,28.27,28.28,16700.0,20.5549,20.5549,20.5259,20.5332,16700.0
2015-01-23 11:40:00,28.28,28.3,28.27,28.3,8600.0,20.5332,20.5477,20.5259,20.5477,8600.0
2015-01-23 11:45:00,28.31,28.35,28.31,28.34,13300.0,20.5549,20.584,20.5549,20.5767,13300.0
2015-01-23 11:50:00,28.32,28.33,28.28,28.3,8200.0,20.5622,20.5695,20.5332,20.5477,8200.0
2015-01-23 11:55:00,28.3,28.31,28.28,28.29,17700.0,20.5477,20.5549,20.5332,20.5404,17700.0
2015-01-23 12:00:00,28.29,28.32,28.29,28.32,9100.0,20.5404,20.5622,20.5404,20.5622,9100.0
2015-01-23 12:05:00,28.31,28.33,28.31,28.32,5100.0,20.5549,20.5695,20.5549,20.5622,5100.0
2015-01-23 12:10:00,28.31,28.34,28.31,28.32,12500.0,20.5549,20.5767,20.5549,20.5622,12500.0
2015-01-23 12:15:00,28.31,28.32,28.26,28.27,24600.0,20.5549,20.5622,20.5186,20.5259,24600.0
2015-01-23 12:20:00,28.28,28.28,28.25,28.28,14200.0,20.5332,20.5332,20.5114,20.5332,14200.0
2015-01-23 12:25:00,28.28,28.29,28.27,28.28,9100.0,20.5332,20.5404,20.5259,20.5332,9100.0
2015-01-23 12:30:00,28.28,28.31,28.28,28.31,7800.0,20.5332,20.5549,20.5332,20.5549,7800.0
2015-01-23 12:35:00,28.31,28.33,28.3,28.33,12600.0,20.5549,20.5695,20.5477,20.5695,12600.0
2015-01-23 12:40:00,28.33,28.34,28.32,28.33,17500.0,20.5695,20.5767,20.5622,20.5695,17500.0
2015-01-23 12:45:00,28.33,28.33,28.31,28.31,11000.0,20.5695,20.5695,20.5549,20.5549,11000.0
2015-01-23 12:50:00,28.31,28.34,28.31,28.33,5700.0,20.5549,20.5767,20.5549,20.5695,5700.0
2015-01-23 12:55:00,28.33,28.33,28.29,28.3,8100.0,20.5695,20.5695,20.5404,20.5477,8100.0
2015-01-23 13:00:00,28.3,28.3,28.29,28.3,9300.0,20.5477,20.5477,20.5404,20.5477,9300.0
2015-01-23 13:05:00,28.3,28.3,28.29,28.3,7300.0,20.5477,20.5477,20.5404,20.5477,7300.0
2015-01-23 13:10:00,28.3,28.31,28.29,28.3,4600.0,20.5477,20.5549,20.5404,20.5477,4600.0
2015-01-23 13:15:00,28.3,28.3,28.26,28.27,14700.0,20.5477,20.5477,20.5186,20.5259,14700.0
2015-01-23 13:20:00,28.28,28.31,28.28,28.31,5300.0,20.5332,20.5549,20.5332,20.5549,5300.0
2015-01-23 13:25:00,28.31,28.33,28.31,28.33,6400.0,20.5549,20.5695,20.5549,20.5695,6400.0
2015-01-23 13:30:00,28.33,28.34,28.33,28.33,5600.0,20.5695,20.5767,20.5695,20.5695,5600.0
2015-01-23 13:35:00,28.33,28.33,28.31,28.32,2100.0,20.5695,20.5695,20.5549,20.5622,2100.0
2015-01-23 13:40:00,28.32,28.33,28.32,28.33,5700.0,20.5622,20.5695,20.5622,20.5695,5700.0
2015-01-23 13:45:00,28.33,28.34,28.33,28.33,15600.0,20.5695,20.5767,20.5695,20.5695,15600.0
2015-01-23 13:50:00,28.33,28.33,28.31,28.33,8100.0,20.5695,20.5695,20.5549,20.5695,8100.0
2015-01-23 13:55:00,28.32,28.32,28.31,28.31,4500.0,20.5622,20.5622,20.5549,20.5549,4500.0
2015-01-23 14:00:00,28.32,28.32,28.28,28.28,9800.0,20.5622,20.5622,20.5332,20.5332,9800.0
2015-01-23 14:05:00,28.28,28.28,28.25,28.26,10900.0,20.5332,20.5332,20.5114,20.5186,10900.0
2015-01-23 14:10:00,28.26,28.26,28.24,28.24,17700.0,20.5186,20.5186,20.5041,20.5041,17700.0
2015-01-23 14:15:00,28.24,28.24,28.22,28.23,12300.0,20.5041,20.5041,20.4896,20.4969,12300.0
2015-01-23 14:20:00,28.23,28.23,28.23,28.23,3400.0,20.4969,20.4969,20.4969,20.4969,3400.0
2015-01-23 14:25:00,28.23,28.25,28.23,28.24,12000.0,20.4969,20.5114,20.4969,20.5041,12000.0
2015-01-23 14:30:00,28.23,28.24,28.22,28.24,7800.0,20.4969,20.5041,20.4896,20.5041,7800.0
2015-01-23 14:35:00,28.24,28.24,28.2,28.22,16400.0,20.5041,20.5041,20.4751,20.4896,16400.0
2015-01-23 14:40:00,28.22,28.22,28.21,28.21,2800.0,20.4896,20.4896,20.4823,20.4823,2800.0
2015-01-23 14:45:00,28.2,28.2,28.16,28.16,15300.0,20.4751,20.4751,20.446,20.446,15300.0
2015-01-23 14:50:00,28.16,28.19,28.14,28.19,24000.0,20.446,20.4678,20.4315,20.4678,24000.0
2015-01-23 14:55:00,28.19,28.21,28.19,28.19,9800.0,20.4678,20.4823,20.4678,20.4678,9800.0
2015-01-23 15:00:00,28.19,28.2,28.17,28.19,11000.0,20.4678,20.4751,20.4533,20.4678,11000.0
2015-01-23 15:05:00,28.18,28.2,28.16,28.19,21400.0,20.4606,20.4751,20.446,20.4678,21400.0
2015-01-23 15:10:00,28.19,28.22,28.19,28.22,15800.0,20.4678,20.4896,20.4678,20.4896,15800.0
2015-01-23 15:15:00,28.21,28.23,28.2,28.21,25200.0,20.4823,20.4969,20.4751,20.4823,25200.0
2015-01-23 15:20:00,28.22,28.22,28.2,28.21,16700.0,20.4896,20.4896,20.4751,20.4823,16700.0
2015-01-23 15:25:00,28.21,28.23,28.2,28.22,13900.0,20.4823,20.4969,20.4751,20.4896,13900.0
2015-01-23 15:30:00,28.22,28.23,28.18,28.21,27800.0,20.4896,20.4969,20.4606,20.4823,27800.0
2015-01-23 15:35:00,28.2,28.24,28.2,28.2,25500.0,20.4751,20.5041,20.4751,20.4751,25500.0
2015-01-23 15:40:00,28.2,28.24,28.2,28.24,30500.0,20.4751,20.5041,20.4751,20.5041,30500.0
2015-01-23 15:45:00,28.24,28.24,28.21,28.24,49500.0,20.5041,20.5041,20.4823,20.5041,49500.0
2015-01-23 15:50:00,28.24,28.24,28.19,28.2,40500.0,20.5041,20.5041,20.4678,20.4751,40500.0
2015-01-23 15:55:00,28.2,28.22,28.16,28.22,95000.0,20.4751,20.4896,20.446,20.4896,95000.0
2015-01-26 09:30:00,28.13,28.15,27.87,27.87,84200.0,20.4243,20.4388,20.2355,20.2355,84200.0
2015-01-26 09:35:00,27.88,27.94,27.84,27.87,65700.0,20.2427,20.2863,20.2137,20.2355,65700.0
2015-01-26 09:40:00,27.86,27.86,27.8,27.83,45600.0,20.2282,20.2282,20.1846,20.2064,45600.0
2015-01-26 09:45:00,27.82,27.82,27.71,27.71,125900.0,20.1992,20.1992,20.1193,20.1193,125900.0
2015-01-26 09:50:00,27.71,27.81,27.7,27.77,42200.0,20.1193,20.1919,20.112,20.1629,42200.0
2015-01-26 09:55:00,27.78,27.79,27.75,27.79,33200.0,20.1701,20.1774,20.1483,20.1774,33200.0
2015-01-26 10:00:00,27.8,27.82,27.77,27.81,88200.0,20.1846,20.1992,20.1629,20.1919,88200.0
2015-01-26 10:05:00,27.82,27.84,27.79,27.8,31800.0,20.1992,20.2137,20.1774,20.1846,31800.0
2015-01-26 10:10:00,27.8,27.83,27.8,27.83,21200.0,20.1846,20.2064,20.1846,20.2064,21200.0
2015-01-26 10:15:00,27.84,27.86,27.82,27.86,22100.0,20.2137,20.2282,20.1992,20.2282,22100.0
2015-01-26 10:20:00,27.86,27.91,27.85,27.87,20900.0,20.2282,20.2645,20.221,20.2355,20900.0
2015-01-26 10:25:00,27.87,27.88,27.86,27.88,16800.0,20.2355,20.2427,20.2282,20.2427,16800.0
2015-01-26 10:30:00,27.88,27.89,27.86,27.88,26900.0,20.2427,20.25,20.2282,20.2427,26900.0
2015-01-26 10:35:00,27.89,27.91,27.89,27.9,17300.0,20.25,20.2645,20.25,20.2573,17300.0
2015-01-26 10:40:00,27.9,27.93,27.9,27.92,21800.0,20.2573,20.279,20.2573,20.2718,21800.0
2015-01-26 10:45:00,27.92,27.97,27.92,27.96,16700.0,20.2718,20.3081,20.2718,20.3008,16700.0
2015-01-26 10:50:00,27.97,28.0,27.97,28.0,26800.0,20.3081,20.3299,20.3081,20.3299,26800.0
2015-01-26 10:55:00,27.99,27.99,27.96,27.98,55500.0,20.3226,20.3226,20.3008,20.3153,55500.0
2015-01-26 11:00:00,27.98,27.99,27.96,27.99,21800.0,20.3153,20.3226,20.3008,20.3226,21800.0
2015-01-26 11:05:00,27.99,28.01,27.98,27.98,13100.0,20.3226,20.3371,20.3153,20.3153,13100.0
2015-01-26 11:10:00,27.98,28.03,27.98,28.02,24900.0,20.3153,20.3516,20.3153,20.3444,24900.0
2015-01-26 11:15:00,28.02,28.03,27.98,28.0,13200.0,20.3444,20.3516,20.3153,20.3299,13200.0
2015-01-26 11:20:00,28.0,28.01,27.98,27.98,11900.0,20.3299,20.3371,20.3153,20.3153,11900.0
2015-01-26 11:25:00,27.98,28.0,27.97,28.0,13200.0,20.3153,20.3299,20.3081,20.3299,13200.0
2015-01-26 11:30:00,28.0,28.0,27.96,27.96,7200.0,20.3299,20.3299,20.3008,20.3008,7200.0
2015-01-26 11:35:00,27.95,27.98,27.94,27.96,11000.0,20.2936,20.3153,20.2863,20.3008,11000.0
2015-01-26 11:40:00,27.96,27.99,27.96,27.98,9800.0,20.3008,20.3226,20.3008,20.3153,9800.0
2015-01-26 11:45:00,27.98,27.99,27.95,27.99,8900.0,20.3153,20.3226,20.2936,20.3226,8900.0
2015-01-26 11:50:00,27.99,28.0,27.97,28.0,10700.0,20.3226,20.3299,20.3081,20.3299,10700.0
2015-01-26 11:55:00,28.0,28.0,27.97,27.98,19800.0,20.3299,20.3299,20.3081,20.3153,19800.0
2015-01-26 12:00:00,27.98,27.98,27.97,27.97,13700.0,20.3153,20.3153,20.3081,20.3081,13700.0
2015-01-26 12:05:00,27.96,27.98,27.94,27.98,12000.0,20.3008,20.3153,20.2863,20.3153,12000.0
2015-01-26 12:10:00,27.98,27.98,27.95,27.95,6500.0,20.3153,20.3153,20.2936,20.2936,6500.0
2015-01-26 12:15:00,27.95,27.97,27.95,27.97,9000.0,20.2936,20.3081,20.2936,20.3081,9000.0
2015-01-26 12:20:00,27.98,27.99,27.95,27.95,7700.0,20.3153,20.3226,20.2936,20.2936,7700.0
2015-01-26 12:25:00,27.96,27.97,27.96,27.96,10100.0,20.3008,20.3081,20.3008,20.3008,10100.0
2015-01-26 12:30:00,27.97,27.98,27.95,27.95,9900.0,20.3081,20.3153,20.2936,20.2936,9900.0
2015-01-26 12:35:00,27.95,27.95,27.93,27.95,11500.0,20.2936,20.2936,20.279,20.2936,11500.0
2015-01-26 12:40:00,27.95,27.95,27.94,27.94,5200.0,20.2936,20.2936,20.2863,20.2863,5200.0
2015-01-26 12:45:00,27.94,27.94,27.93,27.94,5700.0,20.2863,20.2863,20.279,20.2863,5700.0
2015-01-26 12:50:00,27.94,27.96,27.94,27.96,3000.0,20.2863,20.3008,20.2863,20.3008,3000.0
2015-01-26 12:55:00,27.96,27.98,27.96,27.97,13400.0,20.3008,20.3153,20.3008,20.3081,13400.0
2015-01-26 13:00:00,27.96,27.98,27.96,27.97,3800.0,20.3008,20.3153,20.3008,20.3081,3800.0
2015-01-26 13:05:00,27.96,27.96,27.95,27.95,1500.0,20.3008,20.3008,20.2936,20.2936,1500.0
2015-01-26 13:10:00,27.95,27.98,27.95,27.98,6400.0,20.2936,20.3153,20.2936,20.3153,6400.0
2015-01-26 13:15:00,27.98,28.0,27.98,28.0,11600.0,20.3153,20.3299,20.3153,20.3299,11600.0
2015-01-26 13:20:00,28.0,28.0,27.98,27.98,6100.0,20.3299,20.3299,20.3153,20.3153,6100.0
2015-01-26 13:25:00,27.98,27.99,27.98,27.98,5600.0,20.3153,20.3226,20.3153,20.3153,5600.0
2015-01-26 13:30:00,27.98,28.0,27.98,28.0,5700.0,20.3153,20.3299,20.3153,20.3299,5700.0
2015-01-26 13:35:00,28.0,28.0,27.99,28.0,7500.0,20.3299,20.3299,20.3226,20.3299,7500.0
2015-01-26 13:40:00,28.0,28.01,28.0,28.01,11800.0,20.3299,20.3371,20.3299,20.3371,11800.0
2015-01-26 13:45:00,28.01,28.05,28.0,28.03,14400.0,20.3371,20.3662,20.3299,20.3516,14400.0
2015-01-26 13:50:00,28.03,28.03,28.02,28.02,5000.0,20.3516,20.3516,20.3444,20.3444,5000.0
2015-01-26 13:55:00,28.01,28.03,27.99,28.02,20900.0,20.3371,20.3516,20.3226,20.3444,20900.0
2015-01-26 14:00:00,28.03,28.06,28.03,28.06,31500.0,20.3516,20.3734,20.3516,20.3734,31500.0
2015-01-26 14:05:00,28.05,28.06,28.03,28.03,21100.0,20.3662,20.3734,20.3516,20.3516,21100.0
2015-01-26 14:10:00,28.02,28.02,28.0,28.0,10400.0,20.3444,20.3444,20.3299,20.3299,10400.0
2015-01-26 14:15:00,28.0,28.0,27.97,27.97,8600.0,20.3299,20.3299,20.3081,20.3081,8600.0
2015-01-26 14:20:00,27.98,27.98,27.96,27.96,3600.0,20.3153,20.3153,20.3008,20.3008,3600.0
2015-01-26 14:25:00,27.96,27.98,27.96,27.98,16400.0,20.3008,20.3153,20.3008,20.3153,16400.0
2015-01-26 14:30:00,27.99,27.99,27.98,27.99,8300.0,20.3226,20.3226,20.3153,20.3226,8300.0
2015-01-26 14:35:00,27.99,28.0,27.99,27.99,6100.0,20.3226,20.3299,20.3226,20.3226,6100.0
2015-01-26 14:40:00,27.99,28.0,27.99,27.99,9600.0,20.3226,20.3299,20.3226,20.3226,9600.0
2015-01-26 14:45:00,27.98,28.0,27.97,28.0,20400.0,20.3153,20.3299,20.3081,20.3299,20400.0
2015-01-26 14:50:00,28.0,28.0,27.99,28.0,8700.0,20.3299,20.3299,20.3226,20.3299,8700.0
2015-01-26 14:55:00,28.01,28.01,27.99,27.99,4700.0,20.3371,20.3371,20.3226,20.3226,4700.0
2015-01-26 15:00:00,27.99,27.99,27.98,27.99,18700.0,20.3226,20.3226,20.3153,20.3226,18700.0
2015-01-26 15:05:00,27.99,28.02,27.99,28.02,17000.0,20.3226,20.3444,20.3226,20.3444,17000.0
2015-01-26 15:10:00,28.01,28.03,28.01,28.02,11800.0,20.3371,20.3516,20.3371,20.3444,11800.0
2015-01-26 15:15:00,28.01,28.01,27.98,28.01,15800.0,20.3371,20.3371,20.3153,20.3371,15800.0
2015-01-26 15:20:00,28.01,28.02,28.0,28.02,16300.0,20.3371,20.3444,20.3299,20.3444,16300.0
2015-01-26 15:25:00,28.02,28.02,28.0,28.01,13900.0,20.3444,20.3444,20.3299,20.3371,13900.0
2015-01-26 15:30:00,28.01,28.01,27.97,27.98,26500.0,20.3371,20.3371,20.3081,20.3153,26500.0
2015-01-26 15:35:00,27.98,28.01,27.98,28.01,20700.0,20.3153,20.3371,20.3153,20.3371,20700.0
2015-01-26 15:40:00,28.01,28.01,27.94,27.95,88300.0,20.3371,20.3371,20.2863,20.2936,88300.0
2015-01-26 15:45:00,27.95,27.96,27.94,27.94,17000.0,20.2936,20.3008,20.2863,20.2863,17000.0
2015-01-26 15:50:00,27.94,27.98,27.94,27.95,108700.0,20.2863,20.3153,20.2863,20.2936,108700.0
2015-01-26 15:55:00,27.95,27.98,27.94,27.96,67300.0,20.2936,20.3153,20.2863,20.3008,67300.0
2015-01-27 09:30:00,27.52,27.58,27.19,27.24,139200.0,19.9813,20.0249,19.7417,19.7781,139200.0
2015-01-27 09:35:00,27.23,27.23,27.08,27.19,132300.0,19.7708,19.7708,19.6619,19.7417,132300.0
2015-01-27 09:40:00,27.18,27.24,27.13,27.2,153700.0,19.7345,19.7781,19.6982,19.749,153700.0
2015-01-27 09:45:00,27.2,27.22,27.14,27.19,101000.0,19.749,19.7635,19.7054,19.7417,101000.0
2015-01-27 09:50:00,27.18,27.26,27.11,27.11,89500.0,19.7345,19.7926,19.6837,19.6837,89500.0
2015-01-27 09:55:00,27.11,27.14,27.05,27.05,62600.0,19.6837,19.7054,19.6401,19.6401,62600.0
2015-01-27 10:00:00,27.05,27.12,27.03,27.05,123100.0,19.6401,19.6909,19.6256,19.6401,123100.0
2015-01-27 10:05:00,27.05,27.05,26.98,27.0,119100.0,19.6401,19.6401,19.5893,19.6038,119100.0
2015-01-27 10:10:00,27.0,27.03,26.99,26.99,54000.0,19.6038,19.6256,19.5965,19.5965,54000.0
2015-01-27 10:15:00,26.99,27.0,26.92,26.93,85800.0,19.5965,19.6038,19.5457,19.553,85800.0
2015-01-27 10:20:00,26.92,26.92,26.79,26.85,150300.0,19.5457,19.5457,19.4513,19.4949,150300.0
2015-01-27 10:25:00,26.85,26.88,26.8,26.8,72400.0,19.4949,19.5167,19.4586,19.4586,72400.0
2015-01-27 10:30:00,26.79,26.79,26.73,26.76,107300.0,19.4513,19.4513,19.4078,19.4295,107300.0
2015-01-27 10:35:00,26.76,26.8,26.67,26.8,62800.0,19.4295,19.4586,19.3642,19.4586,62800.0
2015-01-27 10:40:00,26.79,26.86,26.79,26.86,188700.0,19.4513,19.5021,19.4513,19.5021,188700.0
2015-01-27 10:45:00,26.85,26.91,26.85,26.89,59800.0,19.4949,19.5384,19.4949,19.5239,59800.0
2015-01-27 10:50:00,26.88,26.9,26.83,26.87,40600.0,19.5167,19.5312,19.4804,19.5094,40600.0
2015-01-27 10:55:00,26.87,26.96,26.87,26.96,105600.0,19.5094,19.5748,19.5094,19.5748,105600.0
2015-01-27 11:00:00,26.96,26.97,26.9,26.94,79600.0,19.5748,19.582,19.5312,19.5602,79600.0
2015-01-27 11:05:00,26.94,26.98,26.91,26.92,115000.0,19.5602,19.5893,19.5384,19.5457,115000.0
2015-01-27 11:10:00,26.92,26.94,26.91,26.93,30800.0,19.5457,19.5602,19.5384,19.553,30800.0
2015-01-27 11:15:00,26.93,26.98,26.92,26.95,55600.0,19.553,19.5893,19.5457,19.5675,55600.0
2015-01-27 11:20:00,26.95,26.97,26.93,26.93,47900.0,19.5675,19.582,19.553,19.553,47900.0
2015-01-27 11:25:00,26.93,26.95,26.89,26.95,46200.0,19.553,19.5675,19.5239,19.5675,46200.0
2015-01-27 11:30:00,26.94,26.94,26.9,26.91,74000.0,19.5602,19.5602,19.5312,19.5384,74000.0
2015-01-27 11:35:00,26.91,26.92,26.84,26.84,71000.0,19.5384,19.5457,19.4876,19.4876,71000.0
2015-01-27 11:40:00,26.85,26.85,26.82,26.83,28600.0,19.4949,19.4949,19.4731,19.4804,28600.0
2015-01-27 11:45:00,26.83,26.85,26.81,26.84,41200.0,19.4804,19.4949,19.4658,19.4876,41200.0
2015-01-27 11:50:00,26.83,26.87,26.82,26.82,49400.0,19.4804,19.5094,19.4731,19.4731,49400.0
2015-01-27 11:55:00,26.82,26.83,26.8,26.8,31200.0,19.4731,19.4804,19.4586,19.4586,31200.0
2015-01-27 12:00:00,26.81,26.82,26.77,26.77,43400.0,19.4658,19.4731,19.4368,19.4368,43400.0
2015-01-27 12:05:00,26.77,26.82,26.76,26.81,61600.0,19.4368,19.4731,19.4295,19.4658,61600.0
2015-01-27 12:10:00,26.8,26.83,26.77,26.81,29300.0,19.4586,19.4804,19.4368,19.4658,29300.0
2015-01-27 12:15:00,26.8,26.87,26.79,26.84,38900.0,19.4586,19.5094,19.4513,19.4876,38900.0
2015-01-27 12:20:00,26.84,26.84,26.83,26.83,20300.0,19.4876,19.4876,19.4804,19.4804,20300.0
2015-01-27 12:25:00,26.83,26.98,26.83,26.97,25200.0,19.4804,19.5893,19.4804,19.582,25200.0
2015-01-27 12:30:00,26.98,26.98,26.93,26.94,30300.0,19.5893,19.5893,19.553,19.5602,30300.0
2015-01-27 12:35:00,26.94,26.97,26.92,26.97,15300.0,19.5602,19.582,19.5457,19.582,15300.0
2015-01-27 12:40:00,26.97,26.98,26.93,26.95,16600.0,19.582,19.5893,19.553,19.5675,16600.0
2015-01-27 12:45:00,26.94,26.94,26.9,26.9,29700.0,19.5602,19.5602,19.5312,19.5312,29700.0
2015-01-27 12:50:00,26.9,26.95,26.9,26.95,36700.0,19.5312,19.5675,19.5312,19.5675,36700.0
2015-01-27 12:55:00,26.95,26.95,26.92,26.95,20200.0,19.5675,19.5675,19.5457,19.5675,20200.0
2015-01-27 13:00:00,26.95,26.96,26.93,26.95,19500.0,19.5675,19.5748,19.553,19.5675,19500.0
2015-01-27 13:05:00,26.94,26.97,26.93,26.97,19500.0,19.5602,19.582,19.553,19.582,19500.0
2015-01-27 13:10:00,26.97,26.99,26.97,26.98,14800.0,19.582,19.5965,19.582,19.5893,14800.0
2015-01-27 13:15:00,26.99,27.05,26.99,27.03,20500.0,19.5965,19.6401,19.5965,19.6256,20500.0
2015-01-27 13:20:00,27.03,27.05,27.03,27.04,21000.0,19.6256,19.6401,19.6256,19.6328,21000.0
2015-01-27 13:25:00,27.04,27.06,27.02,27.05,31600.0,19.6328,19.6474,19.6183,19.6401,31600.0
2015-01-27 13:30:00,27.05,27.09,27.05,27.08,23400.0,19.6401,19.6691,19.6401,19.6619,23400.0
2015-01-27 13:35:00,27.09,27.09,27.06,27.06,14900.0,19.6691,19.6691,19.6474,19.6474,14900.0
2015-01-27 13:40:00,27.07,27.07,27.03,27.05,23000.0,19.6546,19.6546,19.6256,19.6401,23000.0
2015-01-27 13:45:00,27.05,27.07,27.04,27.07,16200.0,19.6401,19.6546,19.6328,19.6546,16200.0
2015-01-27 13:50:00,27.07,27.08,27.05,27.05,29100.0,19.6546,19.6619,19.6401,19.6401,29100.0
2015-01-27 13:55:00,27.06,27.06,27.01,27.03,11300.0,19.6474,19.6474,19.6111,19.6256,11300.0
2015-01-27 14:00:00,27.03,27.05,27.02,27.03,14400.0,19.6256,19.6401,19.6183,19.6256,14400.0
2015-01-27 14:05:00,27.03,27.08,27.02,27.08,7600.0,19.6256,19.6619,19.6183,19.6619,7600.0
2015-01-27 14:10:00,27.07,27.13,27.07,27.12,18400.0,19.6546,19.6982,19.6546,19.6909,18400.0
2015-01-27 14:15:00,27.12,27.16,27.1,27.16,30300.0,19.6909,19.72,19.6764,19.72,30300.0
2015-01-27 14:20:00,27.17,27.22,27.16,27.2,35000.0,19.7272,19.7635,19.72,19.749,35000.0
2015-01-27 14:25:00,27.21,27.25,27.21,27.25,24000.0,19.7563,19.7853,19.7563,19.7853,24000.0
2015-01-27 14:30:00,27.25,27.26,27.18,27.18,31100.0,19.7853,19.7926,19.7345,19.7345,31100.0
2015-01-27 14:35:00,27.17,27.22,27.15,27.22,14300.0,19.7272,19.7635,19.7127,19.7635,14300.0
2015-01-27 14:40:00,27.22,27.22,27.17,27.21,13500.0,19.7635,19.7635,19.7272,19.7563,13500.0
2015-01-27 14:45:00,27.21,27.22,27.17,27.19,28500.0,19.7563,19.7635,19.7272,19.7417,28500.0
2015-01-27 14:50:00,27.19,27.21,27.15,27.15,14500.0,19.7417,19.7563,19.7127,19.7127,14500.0
2015-01-27 14:55:00,27.15,27.15,27.08,27.08,12200.0,19.7127,19.7127,19.6619,19.6619,12200.0
2015-01-27 15:00:00,27.08,27.1,27.08,27.09,18600.0,19.6619,19.6764,19.6619,19.6691,18600.0
2015-01-27 15:05:00,27.09,27.09,27.07,27.09,15400.0,19.6691,19.6691,19.6546,19.6691,15400.0
2015-01-27 15:10:00,27.08,27.1,27.08,27.09,20800.0,19.6619,19.6764,19.6619,19.6691,20800.0
2015-01-27 15:15:00,27.09,27.1,27.08,27.08,44700.0,19.6691,19.6764,19.6619,19.6619,44700.0
2015-01-27 15:20:00,27.08,27.08,27.06,27.07,92200.0,19.6619,19.6619,19.6474,19.6546,92200.0
2015-01-27 15:25:00,27.06,27.07,27.05,27.05,61300.0,19.6474,19.6546,19.6401,19.6401,61300.0
2015-01-27 15:30:00,27.05,27.06,27.04,27.05,37400.0,19.6401,19.6474,19.6328,19.6401,37400.0
2015-01-27 15:35:00,27.05,27.05,27.01,27.03,75200.0,19.6401,19.6401,19.6111,19.6256,75200.0
2015-01-27 15:40:00,27.03,27.09,27.03,27.08,41300.0,19.6256,19.6691,19.6256,19.6619,41300.0
2015-01-27 15:45:00,27.08,27.09,27.05,27.05,133700.0,19.6619,19.6691,19.6401,19.6401,133700.0
2015-01-27 15:50:00,27.04,27.04,26.94,26.95,91200.0,19.6328,19.6328,19.5602,19.5675,91200.0
2015-01-27 15:55:00,26.96,26.99,26.9,26.91,255400.0,19.5748,19.5965,19.5312,19.5384,255400.0
2015-01-28 09:30:00,27.39,27.47,27.3,27.31,174500.0,19.887,19.945,19.8216,19.8289,174500.0
2015-01-28 09:35:00,27.31,27.39,27.3,27.38,97800.0,19.8289,19.887,19.8216,19.8797,97800.0
2015-01-28 09:40:00,27.37,27.41,27.36,27.36,61700.0,19.8724,19.9015,19.8652,19.8652,61700.0
2015-01-28 09:45:00,27.37,27.41,27.33,27.39,64400.0,19.8724,19.9015,19.8434,19.887,64400.0
2015-01-28 09:50:00,27.39,27.59,27.39,27.54,104700.0,19.887,20.0322,19.887,19.9959,104700.0
2015-01-28 09:55:00,27.55,27.56,27.49,27.49,32300.0,20.0031,20.0104,19.9596,19.9596,32300.0
2015-01-28 10:00:00,27.5,27.56,27.5,27.52,39600.0,19.9668,20.0104,19.9668,19.9813,39600.0
2015-01-28 10:05:00,27.52,27.59,27.51,27.53,51100.0,19.9813,20.0322,19.9741,19.9886,51100.0
2015-01-28 10:10:00,27.52,27.55,27.5,27.51,20700.0,19.9813,20.0031,19.9668,19.9741,20700.0
2015-01-28 10:15:00,27.5,27.5,27.43,27.43,52200.0,19.9668,19.9668,19.916,19.916,52200.0
2015-01-28 10:20:00,27.43,27.48,27.42,27.47,63200.0,19.916,19.9523,19.9087,19.945,63200.0
2015-01-28 10:25:00,27.47,27.48,27.44,27.44,41400.0,19.945,19.9523,19.9233,19.9233,41400.0
2015-01-28 10:30:00,27.44,27.48,27.39,27.39,33400.0,19.9233,19.9523,19.887,19.887,33400.0
2015-01-28 10:35:00,27.38,27.41,27.35,27.39,49500.0,19.8797,19.9015,19.8579,19.887,49500.0
2015-01-28 10:40:00,27.39,27.4,27.29,27.29,39600.0,19.887,19.8942,19.8144,19.8144,39600.0
2015-01-28 10:45:00,27.29,27.33,27.26,27.29,27000.0,19.8144,19.8434,19.7926,19.8144,27000.0
2015-01-28 10:50:00,27.3,27.33,27.26,27.26,30800.0,19.8216,19.8434,19.7926,19.7926,30800.0
2015-01-28 10:55:00,27.26,27.26,27.19,27.19,44700.0,19.7926,19.7926,19.7417,19.7417,44700.0
2015-01-28 11:00:00,27.19,27.27,27.19,27.26,26700.0,19.7417,19.7998,19.7417,19.7926,26700.0
2015-01-28 11:05:00,27.26,27.26,27.21,27.21,37600.0,19.7926,19.7926,19.7563,19.7563,37600.0
2015-01-28 11:10:00,27.21,27.22,27.12,27.12,33400.0,19.7563,19.7635,19.6909,19.6909,33400.0
2015-01-28 11:15:00,27.11,27.14,27.07,27.13,44400.0,19.6837,19.7054,19.6546,19.6982,44400.0
2015-01-28 11:20:00,27.13,27.16,27.08,27.14,38100.0,19.6982,19.72,19.6619,19.7054,38100.0
2015-01-28 11:25:00,27.13,27.22,27.12,27.2,26500.0,19.6982,19.7635,19.6909,19.749,26500.0
2015-01-28 11:30:00,27.21,27.25,27.19,27.25,22600.0,19.7563,19.7853,19.7417,19.7853,22600.0
2015-01-28 11:35:00,27.25,27.25,27.19,27.19,20000.0,19.7853,19.7853,19.7417,19.7417,20000.0
2015-01-28 11:40:00,27.2,27.21,27.14,27.16,35500.0,19.749,19.7563,19.7054,19.72,35500.0
2015-01-28 11:45:00,27.16,27.22,27.16,27.21,24200.0,19.72,19.7635,19.72,19.7563,24200.0
2015-01-28 11:50:00,27.2,27.21,27.18,27.18,9600.0,19.749,19.7563,19.7345,19.7345,9600.0
2015-01-28 11:55:00,27.18,27.22,27.15,27.21,38400.0,19.7345,19.7635,19.7127,19.7563,38400.0
2015-01-28 12:00:00,27.22,27.32,27.22,27.32,35500.0,19.7635,19.8361,19.7635,19.8361,35500.0
2015-01-28 12:05:00,27.33,27.36,27.32,27.35,68900.0,19.8434,19.8652,19.8361,19.8579,68900.0
2015-01-28 12:10:00,27.35,27.38,27.34,27.35,16900.0,19.8579,19.8797,19.8507,19.8579,16900.0
2015-01-28 12:15:00,27.35,27.4,27.34,27.4,8800.0,19.8579,19.8942,19.8507,19.8942,8800.0
2015-01-28 12:20:00,27.39,27.4,27.36,27.4,6500.0,19.887,19.8942,19.8652,19.8942,6500.0
2015-01-28 12:25:00,27.39,27.43,27.39,27.42,15500.0,19.887,19.916,19.887,19.9087,15500.0
2015-01-28 12:30:00,27.42,27.42,27.4,27.42,13200.0,19.9087,19.9087,19.8942,19.9087,13200.0
2015-01-28 12:35:00,27.42,27.42,27.35,27.35,10300.0,19.9087,19.9087,19.8579,19.8579,10300.0
2015-01-28 12:40:00,27.36,27.36,27.34,27.35,6700.0,19.8652,19.8652,19.8507,19.8579,6700.0
2015-01-28 12:45:00,27.35,27.36,27.34,27.36,6900.0,19.8579,19.8652,19.8507,19.8652,6900.0
2015-01-28 12:50:00,27.37,27.4,27.36,27.36,14600.0,19.8724,19.8942,19.8652,19.8652,14600.0
2015-01-28 12:55:00,27.37,27.39,27.36,27.36,5900.0,19.8724,19.887,19.8652,19.8652,5900.0
2015-01-28 13:00:00,27.35,27.35,27.32,27.35,15300.0,19.8579,19.8579,19.8361,19.8579,15300.0
2015-01-28 13:05:00,27.35,27.38,27.35,27.37,18200.0,19.8579,19.8797,19.8579,19.8724,18200.0
2015-01-28 13:10:00,27.37,27.37,27.31,27.31,24000.0,19.8724,19.8724,19.8289,19.8289,24000.0
2015-01-28 13:15:00,27.31,27.33,27.31,27.31,16200.0,19.8289,19.8434,19.8289,19.8289,16200.0
2015-01-28 13:20:00,27.31,27.34,27.31,27.33,9900.0,19.8289,19.8507,19.8289,19.8434,9900.0
2015-01-28 13:25:00,27.33,27.33,27.32,27.33,10800.0,19.8434,19.8434,19.8361,19.8434,10800.0
2015-01-28 13:30:00,27.33,27.39,27.33,27.39,19000.0,19.8434,19.887,19.8434,19.887,19000.0
2015-01-28 13:35:00,27.39,27.4,27.36,27.39,7300.0,19.887,19.8942,19.8652,19.887,7300.0
2015-01-28 13:40:00,27.39,27.4,27.37,27.38,20100.0,19.887,19.8942,19.8724,19.8797,20100.0
2015-01-28 13:45:00,27.38,27.4,27.38,27.39,7600.0,19.8797,19.8942,19.8797,19.887,7600.0
2015-01-28 13:50:00,27.39,27.42,27.39,27.4,4400.0,19.887,19.9087,19.887,19.8942,4400.0
2015-01-28 13:55:00,27.39,27.39,27.3,27.32,15800.0,19.887,19.887,19.8216,19.8361,15800.0
2015-01-28 14:00:00,27.32,27.47,27.32,27.4,73700.0,19.8361,19.945,19.8361,19.8942,73700.0
2015-01-28 14:05:00,27.38,27.43,27.29,27.33,56900.0,19.8797,19.916,19.8144,19.8434,56900.0
2015-01-28 14:10:00,27.32,27.35,27.25,27.34,52200.0,19.8361,19.8579,19.7853,19.8507,52200.0
2015-01-28 14:15:00,27.34,27.38,27.29,27.37,46600.0,19.8507,19.8797,19.8144,19.8724,46600.0
2015-01-28 14:20:00,27.36,27.37,27.29,27.3,32500.0,19.8652,19.8724,19.8144,19.8216,32500.0
2015-01-28 14:25:00,27.28,27.3,27.2,27.23,36000.0,19.8071,19.8216,19.749,19.7708,36000.0
2015-01-28 14:30:00,27.22,27.25,27.12,27.18,27400.0,19.7635,19.7853,19.6909,19.7345,27400.0
2015-01-28 14:35:00,27.18,27.23,27.16,27.17,44600.0,19.7345,19.7708,19.72,19.7272,44600.0
2015-01-28 14:40:00,27.16,27.24,27.15,27.21,28800.0,19.72,19.7781,19.7127,19.7563,28800.0
2015-01-28 14:45:00,27.2,27.27,27.2,27.21,13300.0,19.749,19.7998,19.749,19.7563,13300.0
2015-01-28 14:50:00,27.2,27.27,27.19,27.24,27200.0,19.749,19.7998,19.7417,19.7781,27200.0
2015-01-28 14:55:00,27.24,27.26,27.21,27.21,21900.0,19.7781,19.7926,19.7563,19.7563,21900.0
2015-01-28 15:00:00,27.22,27.25,27.21,27.21,24400.0,19.7635,19.7853,19.7563,19.7563,24400.0
2015-01-28 15:05:00,27.21,27.23,27.17,27.17,20600.0,19.7563,19.7708,19.7272,19.7272,20600.0
2015-01-28 15:10:00,27.17,27.17,27.1,27.1,42500.0,19.7272,19.7272,19.6764,19.6764,42500.0
2015-01-28 15:15:00,27.11,27.12,27.05,27.05,30200.0,19.6837,19.6909,19.6401,19.6401,30200.0
2015-01-28 15:20:00,27.05,27.09,27.05,27.07,32400.0,19.6401,19.6691,19.6401,19.6546,32400.0
2015-01-28 15:25:00,27.07,27.07,26.96,26.99,47100.0,19.6546,19.6546,19.5748,19.5965,47100.0
2015-01-28 15:30:00,27.0,27.0,26.92,26.92,60400.0,19.6038,19.6038,19.5457,19.5457,60400.0
2015-01-28 15:35:00,26.91,26.96,26.89,26.92,61400.0,19.5384,19.5748,19.5239,19.5457,61400.0
2015-01-28 15:40:00,26.92,26.92,26.82,26.83,86500.0,19.5457,19.5457,19.4731,19.4804,86500.0
2015-01-28 15:45:00,26.84,26.9,26.81,26.89,93200.0,19.4876,19.5312,19.4658,19.5239,93200.0
2015-01-28 15:50:00,26.88,26.88,26.84,26.85,77200.0,19.5167,19.5167,19.4876,19.4949,77200.0
2015-01-28 15:55:00,26.85,26.86,26.8,26.81,55300.0,19.4949,19.5021,19.4586,19.4658,55300.0
2015-01-29 09:30:00,26.79,26.92,26.66,26.86,113000.0,19.4513,19.5457,19.3569,19.5021,113000.0
2015-01-29 09:35:00,26.86,26.89,26.75,26.77,63700.0,19.5021,19.5239,19.4223,19.4368,63700.0
2015-01-29 09:40:00,26.76,26.78,26.71,26.77,53000.0,19.4295,19.4441,19.3932,19.4368,53000.0
2015-01-29 09:45:00,26.76,26.81,26.68,26.79,25800.0,19.4295,19.4658,19.3715,19.4513,25800.0
2015-01-29 09:50:00,26.8,26.85,26.77,26.85,46900.0,19.4586,19.4949,19.4368,19.4949,46900.0
2015-01-29 09:55:00,26.85,26.92,26.8,26.85,34100.0,19.4949,19.5457,19.4586,19.4949,34100.0
2015-01-29 10:00:00,26.85,26.9,26.8,26.88,30100.0,19.4949,19.5312,19.4586,19.5167,30100.0
2015-01-29 10:05:00,26.88,26.88,26.75,26.78,35600.0,19.5167,19.5167,19.4223,19.4441,35600.0
2015-01-29 10:10:00,26.78,26.81,26.77,26.77,27500.0,19.4441,19.4658,19.4368,19.4368,27500.0
2015-01-29 10:15:00,26.76,26.84,26.73,26.82,43800.0,19.4295,19.4876,19.4078,19.4731,43800.0
2015-01-29 10:20:00,26.8,26.82,26.71,26.72,31100.0,19.4586,19.4731,19.3932,19.4005,31100.0
2015-01-29 10:25:00,26.73,26.79,26.73,26.77,29800.0,19.4078,19.4513,19.4078,19.4368,29800.0
2015-01-29 10:30:00,26.76,26.8,26.74,26.79,25400.0,19.4295,19.4586,19.415,19.4513,25400.0
2015-01-29 10:35:00,26.8,26.8,26.72,26.78,53900.0,19.4586,19.4586,19.4005,19.4441,53900.0
2015-01-29 10:40:00,26.78,26.78,26.66,26.71,46200.0,19.4441,19.4441,19.3569,19.3932,46200.0
2015-01-29 10:45:00,26.7,26.73,26.67,26.72,46800.0,19.386,19.4078,19.3642,19.4005,46800.0
2015-01-29 10:50:00,26.73,26.74,26.69,26.74,44000.0,19.4078,19.415,19.3787,19.415,44000.0
2015-01-29 10:55:00,26.75,26.83,26.75,26.81,54900.0,19.4223,19.4804,19.4223,19.4658,54900.0
2015-01-29 11:00:00,26.81,26.81,26.75,26.75,22000.0,19.4658,19.4658,19.4223,19.4223,22000.0
2015-01-29 11:05:00,26.75,26.82,26.71,26.82,73100.0,19.4223,19.4731,19.3932,19.4731,73100.0
2015-01-29 11:10:00,26.83,26.88,26.82,26.86,24400.0,19.4804,19.5167,19.4731,19.5021,24400.0
2015-01-29 11:15:00,26.86,26.9,26.84,26.84,53700.0,19.5021,19.5312,19.4876,19.4876,53700.0
2015-01-29 11:20:00,26.84,26.98,26.84,26.92,59400.0,19.4876,19.5893,19.4876,19.5457,59400.0
2015-01-29 11:25:00,26.92,26.92,26.83,26.86,21400.0,19.5457,19.5457,19.4804,19.5021,21400.0
2015-01-29 11:30:00,26.86,26.89,26.85,26.88,32300.0,19.5021,19.5239,19.4949,19.5167,32300.0
2015-01-29 11:35:00,26.87,26.9,26.85,26.88,37100.0,19.5094,19.5312,19.4949,19.5167,37100.0
2015-01-29 11:40:00,26.89,26.9,26.8,26.84,44900.0,19.5239,19.5312,19.4586,19.4876,44900.0
2015-01-29 11:45:00,26.85,26.86,26.83,26.85,27800.0,19.4949,19.5021,19.4804,19.4949,27800.0
2015-01-29 11:50:00,26.85,26.88,26.85,26.85,38500.0,19.4949,19.5167,19.4949,19.4949,38500.0
2015-01-29 11:55:00,26.84,26.85,26.82,26.83,20600.0,19.4876,19.4949,19.4731,19.4804,20600.0
2015-01-29 12:00:00,26.83,26.92,26.83,26.9,14400.0,19.4804,19.5457,19.4804,19.5312,14400.0
2015-01-29 12:05:00,26.9,26.96,26.89,26.89,24500.0,19.5312,19.5748,19.5239,19.5239,24500.0
2015-01-29 12:10:00,26.89,26.91,26.87,26.88,7600.0,19.5239,19.5384,19.5094,19.5167,7600.0
2015-01-29 12:15:00,26.87,26.88,26.85,26.88,14300.0,19.5094,19.5167,19.4949,19.5167,14300.0
2015-01-29 12:20:00,26.88,26.89,26.83,26.89,12000.0,19.5167,19.5239,19.4804,19.5239,12000.0
2015-01-29 12:25:00,26.89,26.93,26.88,26.93,29700.0,19.5239,19.553,19.5167,19.553,29700.0
2015-01-29 12:30:00,26.93,26.93,26.85,26.85,13300.0,19.553,19.553,19.4949,19.4949,13300.0
2015-01-29 12:35:00,26.85,26.87,26.83,26.86,11900.0,19.4949,19.5094,19.4804,19.5021,11900.0
2015-01-29 12:40:00,26.86,26.87,26.82,26.82,12600.0,19.5021,19.5094,19.4731,19.4731,12600.0
2015-01-29 12:45:00,26.81,26.91,26.81,26.9,37100.0,19.4658,19.5384,19.4658,19.5312,37100.0
2015-01-29 12:50:00,26.9,26.9,26.88,26.9,30400.0,19.5312,19.5312,19.5167,19.5312,30400.0
2015-01-29 12:55:00,26.9,26.93,26.88,26.92,13600.0,19.5312,19.553,19.5167,19.5457,13600.0
2015-01-29 13:00:00,26.92,26.93,26.9,26.9,14800.0,19.5457,19.553,19.5312,19.5312,14800.0
2015-01-29 13:05:00,26.89,26.93,26.86,26.89,38700.0,19.5239,19.553,19.5021,19.5239,38700.0
2015-01-29 13:10:00,26.89,26.93,26.89,26.92,27600.0,19.5239,19.553,19.5239,19.5457,27600.0
2015-01-29 13:15:00,26.93,27.0,26.93,27.0,51500.0,19.553,19.6038,19.553,19.6038,51500.0
2015-01-29 13:20:00,27.0,27.03,26.99,26.99,29700.0,19.6038,19.6256,19.5965,19.5965,29700.0
2015-01-29 13:25:00,26.99,27.03,26.99,27.03,24500.0,19.5965,19.6256,19.5965,19.6256,24500.0
2015-01-29 13:30:00,27.02,27.04,27.01,27.03,13400.0,19.6183,19.6328,19.6111,19.6256,13400.0
2015-01-29 13:35:00,27.03,27.08,27.03,27.07,23500.0,19.6256,19.6619,19.6256,19.6546,23500.0
2015-01-29 13:40:00,27.08,27.1,27.07,27.08,14700.0,19.6619,19.6764,19.6546,19.6619,14700.0
2015-01-29 13:45:00,27.07,27.14,27.07,27.14,24100.0,19.6546,19.7054,19.6546,19.7054,24100.0
2015-01-29 13:50:00,27.14,27.18,27.14,27.16,14600.0,19.7054,19.7345,19.7054,19.72,14600.0
2015-01-29 13:55:00,27.16,27.16,27.12,27.12,45900.0,19.72,19.72,19.6909,19.6909,45900.0
2015-01-29 14:00:00,27.13,27.14,27.1,27.14,26900.0,19.6982,19.7054,19.6764,19.7054,26900.0
2015-01-29 14:05:00,27.14,27.17,27.13,27.13,47500.0,19.7054,19.7272,19.6982,19.6982,47500.0
2015-01-29 14:10:00,27.12,27.14,27.09,27.14,20900.0,19.6909,19.7054,19.6691,19.7054,20900.0
2015-01-29 14:15:00,27.14,27.14,27.1,27.1,21300.0,19.7054,19.7054,19.6764,19.6764,21300.0
2015-01-29 14:20:00,27.09,27.14,27.09,27.14,16000.0,19.6691,19.7054,19.6691,19.7054,16000.0
2015-01-29 14:25:00,27.15,27.17,27.15,27.17,18600.0,19.7127,19.7272,19.7127,19.7272,18600.0
2015-01-29 14:30:00,27.18,27.2,27.16,27.17,45200.0,19.7345,19.749,19.72,19.7272,45200.0
2015-01-29 14:35:00,27.16,27.16,27.11,27.14,30700.0,19.72,19.72,19.6837,19.7054,30700.0
2015-01-29 14:40:00,27.14,27.14,27.12,27.13,22200.0,19.7054,19.7054,19.6909,19.6982,22200.0
2015-01-29 14:45:00,27.13,27.14,27.1,27.11,14900.0,19.6982,19.7054,19.6764,19.6837,14900.0
2015-01-29 14:50:00,27.1,27.11,27.07,27.11,46800.0,19.6764,19.6837,19.6546,19.6837,46800.0
2015-01-29 14:55:00,27.11,27.11,27.08,27.1,18200.0,19.6837,19.6837,19.6619,19.6764,18200.0
2015-01-29 15:00:00,27.09,27.12,27.09,27.11,21400.0,19.6691,19.6909,19.6691,19.6837,21400.0
2015-01-29 15:05:00,27.11,27.16,27.11,27.16,13300.0,19.6837,19.72,19.6837,19.72,13300.0
2015-01-29 15:10:00,27.16,27.16,27.1,27.11,11700.0,19.72,19.72,19.6764,19.6837,11700.0
2015-01-29 15:15:00,27.11,27.14,27.1,27.14,18600.0,19.6837,19.7054,19.6764,19.7054,18600.0
2015-01-29 15:20:00,27.14,27.21,27.14,27.21,20600.0,19.7054,19.7563,19.7054,19.7563,20600.0
2015-01-29 15:25:00,27.2,27.24,27.2,27.22,26900.0,19.749,19.7781,19.749,19.7635,26900.0
2015-01-29 15:30:00,27.22,27.22,27.19,27.22,13600.0,19.7635,19.7635,19.7417,19.7635,13600.0
2015-01-29 15:35:00,27.22,27.28,27.22,27.28,107600.0,19.7635,19.8071,19.7635,19.8071,107600.0
2015-01-29 15:40:00,27.29,27.31,27.26,27.26,42500.0,19.8144,19.8289,19.7926,19.7926,42500.0
2015-01-29 15:45:00,27.26,27.27,27.24,27.26,70100.0,19.7926,19.7998,19.7781,19.7926,70100.0
2015-01-29 15:50:00,27.26,27.26,27.24,27.25,32700.0,19.7926,19.7926,19.7781,19.7853,32700.0
2015-01-29 15:55:00,27.25,27.25,27.2,27.21,46400.0,19.7853,19.7853,19.749,19.7563,46400.0
2015-01-30 09:30:00,26.89,27.1,26.87,27.09,83100.0,19.5239,19.6764,19.5094,19.6691,83100.0
2015-01-30 09:35:00,27.11,27.11,27.0,27.02,51200.0,19.6837,19.6837,19.6038,19.6183,51200.0
2015-01-30 09:40:00,27.04,27.08,27.04,27.08,51900.0,19.6328,19.6619,19.6328,19.6619,51900.0
2015-01-30 09:45:00,27.05,27.06,26.99,27.0,60300.0,19.6401,19.6474,19.5965,19.6038,60300.0
2015-01-30 09:50:00,27.01,27.01,26.91,26.91,54900.0,19.6111,19.6111,19.5384,19.5384,54900.0
2015-01-30 09:55:00,26.9,26.91,26.84,26.84,70900.0,19.5312,19.5384,19.4876,19.4876,70900.0
2015-01-30 10:00:00,26.84,26.94,26.83,26.93,46200.0,19.4876,19.5602,19.4804,19.553,46200.0
2015-01-30 10:05:00,26.93,26.94,26.89,26.92,38800.0,19.553,19.5602,19.5239,19.5457,38800.0
2015-01-30 10:10:00,26.91,26.92,26.86,26.87,32200.0,19.5384,19.5457,19.5021,19.5094,32200.0
2015-01-30 10:15:00,26.87,26.88,26.83,26.83,87400.0,19.5094,19.5167,19.4804,19.4804,87400.0
2015-01-30 10:20:00,26.81,26.83,26.78,26.78,95800.0,19.4658,19.4804,19.4441,19.4441,95800.0
2015-01-30 10:25:00,26.78,26.8,26.78,26.79,55900.0,19.4441,19.4586,19.4441,19.4513,55900.0
2015-01-30 10:30:00,26.78,26.78,26.72,26.73,58300.0,19.4441,19.4441,19.4005,19.4078,58300.0
2015-01-30 10:35:00,26.74,26.75,26.71,26.71,28300.0,19.415,19.4223,19.3932,19.3932,28300.0
2015-01-30 10:40:00,26.71,26.77,26.71,26.76,40900.0,19.3932,19.4368,19.3932,19.4295,40900.0
2015-01-30 10:45:00,26.76,26.81,26.76,26.8,47100.0,19.4295,19.4658,19.4295,19.4586,47100.0
2015-01-30 10:50:00,26.79,26.79,26.76,26.77,53100.0,19.4513,19.4513,19.4295,19.4368,53100.0
2015-01-30 10:55:00,26.76,26.77,26.74,26.76,31600.0,19.4295,19.4368,19.415,19.4295,31600.0
2015-01-30 11:00:00,26.76,26.78,26.75,26.78,38400.0,19.4295,19.4441,19.4223,19.4441,38400.0
2015-01-30 11:05:00,26.77,26.78,26.73,26.74,24800.0,19.4368,19.4441,19.4078,19.415,24800.0
2015-01-30 11:10:00,26.74,26.75,26.68,26.7,62600.0,19.415,19.4223,19.3715,19.386,62600.0
2015-01-30 11:15:00,26.7,26.71,26.63,26.64,82900.0,19.386,19.3932,19.3352,19.3424,82900.0
2015-01-30 11:20:00,26.63,26.63,26.58,26.59,177800.0,19.3352,19.3352,19.2988,19.3061,177800.0
2015-01-30 11:25:00,26.58,26.62,26.58,26.6,123700.0,19.2988,19.3279,19.2988,19.3134,123700.0
2015-01-30 11:30:00,26.6,26.6,26.58,26.58,91800.0,19.3134,19.3134,19.2988,19.2988,91800.0
2015-01-30 11:35:00,26.58,26.59,26.53,26.54,44700.0,19.2988,19.3061,19.2625,19.2698,44700.0
2015-01-30 11:40:00,26.55,26.55,26.5,26.54,74400.0,19.2771,19.2771,19.2408,19.2698,74400.0
2015-01-30 11:45:00,26.53,26.56,26.52,26.52,40600.0,19.2625,19.2843,19.2553,19.2553,40600.0
2015-01-30 11:50:00,26.51,26.51,26.45,26.46,61900.0,19.248,19.248,19.2045,19.2117,61900.0
2015-01-30 11:55:00,26.46,26.55,26.46,26.54,105800.0,19.2117,19.2771,19.2117,19.2698,105800.0
2015-01-30 12:00:00,26.54,26.62,26.54,26.58,45300.0,19.2698,19.3279,19.2698,19.2988,45300.0
2015-01-30 12:05:00,26.59,26.63,26.59,26.62,25800.0,19.3061,19.3352,19.3061,19.3279,25800.0
2015-01-30 12:10:00,26.63,26.66,26.6,26.65,88400.0,19.3352,19.3569,19.3134,19.3497,88400.0
2015-01-30 12:15:00,26.65,26.69,26.65,26.65,71400.0,19.3497,19.3787,19.3497,19.3497,71400.0
2015-01-30 12:20:00,26.65,26.66,26.64,26.66,25600.0,19.3497,19.3569,19.3424,19.3569,25600.0
2015-01-30 12:25:00,26.67,26.68,26.64,26.67,46300.0,19.3642,19.3715,19.3424,19.3642,46300.0
2015-01-30 12:30:00,26.66,26.68,26.65,26.68,17700.0,19.3569,19.3715,19.3497,19.3715,17700.0
2015-01-30 12:35:00,26.68,26.71,26.67,26.68,35600.0,19.3715,19.3932,19.3642,19.3715,35600.0
2015-01-30 12:40:00,26.68,26.69,26.67,26.67,15500.0,19.3715,19.3787,19.3642,19.3642,15500.0
2015-01-30 12:45:00,26.67,26.67,26.63,26.63,15500.0,19.3642,19.3642,19.3352,19.3352,15500.0
2015-01-30 12:50:00,26.63,26.64,26.58,26.59,22000.0,19.3352,19.3424,19.2988,19.3061,22000.0
2015-01-30 12:55:00,26.6,26.6,26.55,26.57,30200.0,19.3134,19.3134,19.2771,19.2916,30200.0
2015-01-30 13:00:00,26.58,26.61,26.58,26.58,27100.0,19.2988,19.3206,19.2988,19.2988,27100.0
2015-01-30 13:05:00,26.58,26.58,26.53,26.54,28100.0,19.2988,19.2988,19.2625,19.2698,28100.0
2015-01-30 13:10:00,26.54,26.54,26.5,26.51,10100.0,19.2698,19.2698,19.2408,19.248,10100.0
2015-01-30 13:15:00,26.5,26.51,26.47,26.48,59000.0,19.2408,19.248,19.219,19.2262,59000.0
2015-01-30 13:20:00,26.49,26.54,26.49,26.49,19700.0,19.2335,19.2698,19.2335,19.2335,19700.0
2015-01-30 13:25:00,26.49,26.54,26.49,26.54,10700.0,19.2335,19.2698,19.2335,19.2698,10700.0
2015-01-30 13:30:00,26.54,26.57,26.52,26.56,9000.0,19.2698,19.2916,19.2553,19.2843,9000.0
2015-01-30 13:35:00,26.57,26.58,26.55,26.55,5800.0,19.2916,19.2988,19.2771,19.2771,5800.0
2015-01-30 13:40:00,26.55,26.57,26.51,26.57,20200.0,19.2771,19.2916,19.248,19.2916,20200.0
2015-01-30 13:45:00,26.58,26.63,26.57,26.63,13000.0,19.2988,19.3352,19.2916,19.3352,13000.0
2015-01-30 13:50:00,26.64,26.64,26.59,26.6,18300.0,19.3424,19.3424,19.3061,19.3134,18300.0
2015-01-30 13:55:00,26.6,26.64,26.59,26.62,20500.0,19.3134,19.3424,19.3061,19.3279,20500.0
2015-01-30 14:00:00,26.63,26.63,26.58,26.6,15300.0,19.3352,19.3352,19.2988,19.3134,15300.0
2015-01-30 14:05:00,26.59,26.62,26.59,26.62,17800.0,19.3061,19.3279,19.3061,19.3279,17800.0
2015-01-30 14:10:00,26.61,26.61,26.57,26.58,18200.0,19.3206,19.3206,19.2916,19.2988,18200.0
2015-01-30 14:15:00,26.58,26.66,26.58,26.66,22200.0,19.2988,19.3569,19.2988,19.3569,22200.0
2015-01-30 14:20:00,26.65,26.68,26.64,26.67,31400.0,19.3497,19.3715,19.3424,19.3642,31400.0
2015-01-30 14:25:00,26.67,26.73,26.67,26.73,27800.0,19.3642,19.4078,19.3642,19.4078,27800.0
2015-01-30 14:30:00,26.73,26.75,26.68,26.69,27500.0,19.4078,19.4223,19.3715,19.3787,27500.0
2015-01-30 14:35:00,26.7,26.71,26.66,26.67,19200.0,19.386,19.3932,19.3569,19.3642,19200.0
2015-01-30 14:40:00,26.68,26.7,26.65,26.68,78500.0,19.3715,19.386,19.3497,19.3715,78500.0
2015-01-30 14:45:00,26.67,26.67,26.57,26.58,43100.0,19.3642,19.3642,19.2916,19.2988,43100.0
2015-01-30 14:50:00,26.58,26.58,26.52,26.55,38100.0,19.2988,19.2988,19.2553,19.2771,38100.0
2015-01-30 14:55:00,26.55,26.55,26.51,26.53,39200.0,19.2771,19.2771,19.248,19.2625,39200.0
2015-01-30 15:00:00,26.54,26.57,26.5,26.5,54900.0,19.2698,19.2916,19.2408,19.2408,54900.0
2015-01-30 15:05:00,26.5,26.51,26.43,26.45,58700.0,19.2408,19.248,19.1899,19.2045,58700.0
2015-01-30 15:10:00,26.45,26.51,26.45,26.5,38000.0,19.2045,19.248,19.2045,19.2408,38000.0
2015-01-30 15:15:00,26.5,26.5,26.38,26.39,72800.0,19.2408,19.2408,19.1536,19.1609,72800.0
2015-01-30 15:20:00,26.39,26.43,26.34,26.4,60100.0,19.1609,19.1899,19.1246,19.1682,60100.0
2015-01-30 15:25:00,26.4,26.42,26.37,26.42,37200.0,19.1682,19.1827,19.1464,19.1827,37200.0
2015-01-30 15:30:00,26.42,26.42,26.36,26.36,56400.0,19.1827,19.1827,19.1391,19.1391,56400.0
2015-01-30 15:35:00,26.36,26.43,26.35,26.4,65100.0,19.1391,19.1899,19.1319,19.1682,65100.0
2015-01-30 15:40:00,26.4,26.4,26.33,26.38,65000.0,19.1682,19.1682,19.1173,19.1536,65000.0
2015-01-30 15:45:00,26.38,26.4,26.37,26.38,73600.0,19.1536,19.1682,19.1464,19.1536,73600.0
2015-01-30 15:50:00,26.37,26.4,26.36,26.37,129600.0,19.1464,19.1682,19.1391,19.1464,129600.0
2015-01-30 15:55:00,26.37,26.38,26.33,26.37,93500.0,19.1464,19.1536,19.1173,19.1464,93500.0
2015-02-02 09:30:00,26.39,26.43,26.23,26.28,51300.0,19.1609,19.1899,19.0447,19.081,51300.0
2015-02-02 09:35:00,26.27,26.3,26.21,26.23,41100.0,19.0738,19.0955,19.0302,19.0447,41100.0
2015-02-02 09:40:00,26.21,26.21,26.08,26.11,79400.0,19.0302,19.0302,18.9358,18.9576,79400.0
2015-02-02 09:45:00,26.11,26.22,26.11,26.18,47900.0,18.9576,19.0375,18.9576,19.0084,47900.0
2015-02-02 09:50:00,26.17,26.18,26.07,26.07,73000.0,19.0012,19.0084,18.9286,18.9286,73000.0
2015-02-02 09:55:00,26.06,26.06,25.98,25.98,83900.0,18.9213,18.9213,18.8632,18.8632,83900.0
2015-02-02 10:00:00,25.97,26.04,25.93,26.03,73700.0,18.8559,18.9068,18.8269,18.8995,73700.0
2015-02-02 10:05:00,26.02,26.05,25.94,26.04,68000.0,18.8923,18.914,18.8342,18.9068,68000.0
2015-02-02 10:10:00,26.03,26.08,26.01,26.05,64200.0,18.8995,18.9358,18.885,18.914,64200.0
2015-02-02 10:15:00,26.04,26.15,26.04,26.14,39800.0,18.9068,18.9866,18.9068,18.9794,39800.0
2015-02-02 10:20:00,26.14,26.22,26.12,26.13,49300.0,18.9794,19.0375,18.9649,18.9721,49300.0
2015-02-02 10:25:00,26.13,26.22,26.13,26.15,59200.0,18.9721,19.0375,18.9721,18.9866,59200.0
2015-02-02 10:30:00,26.15,26.15,26.07,26.11,42700.0,18.9866,18.9866,18.9286,18.9576,42700.0
2015-02-02 10:35:00,26.11,26.19,26.11,26.14,41800.0,18.9576,19.0157,18.9576,18.9794,41800.0
2015-02-02 10:40:00,26.14,26.15,26.12,26.15,30000.0,18.9794,18.9866,18.9649,18.9866,30000.0
2015-02-02 10:45:00,26.16,26.19,26.15,26.18,32600.0,18.9939,19.0157,18.9866,19.0084,32600.0
2015-02-02 10:50:00,26.17,26.25,26.17,26.23,30400.0,19.0012,19.0592,19.0012,19.0447,30400.0
2015-02-02 10:55:00,26.23,26.23,26.2,26.21,29500.0,19.0447,19.0447,19.0229,19.0302,29500.0
2015-02-02 11:00:00,26.2,26.31,26.2,26.3,29500.0,19.0229,19.1028,19.0229,19.0955,29500.0
2015-02-02 11:05:00,26.31,26.36,26.29,26.36,26000.0,19.1028,19.1391,19.0883,19.1391,26000.0
2015-02-02 11:10:00,26.36,26.39,26.35,26.35,26900.0,19.1391,19.1609,19.1319,19.1319,26900.0
2015-02-02 11:15:00,26.36,26.39,26.35,26.37,66800.0,19.1391,19.1609,19.1319,19.1464,66800.0
2015-02-02 11:20:00,26.37,26.43,26.35,26.42,39100.0,19.1464,19.1899,19.1319,19.1827,39100.0
2015-02-02 11:25:00,26.43,26.5,26.42,26.48,47300.0,19.1899,19.2408,19.1827,19.2262,47300.0
2015-02-02 11:30:00,26.49,26.54,26.47,26.54,50900.0,19.2335,19.2698,19.219,19.2698,50900.0
2015-02-02 11:35:00,26.54,26.58,26.53,26.54,56300.0,19.2698,19.2988,19.2625,19.2698,56300.0
2015-02-02 11:40:00,26.54,26.55,26.5,26.53,37700.0,19.2698,19.2771,19.2408,19.2625,37700.0
2015-02-02 11:45:00,26.53,26.58,26.53,26.56,39900.0,19.2625,19.2988,19.2625,19.2843,39900.0
2015-02-02 11:50:00,26.56,26.58,26.55,26.58,39700.0,19.2843,19.2988,19.2771,19.2988,39700.0
2015-02-02 11:55:00,26.59,26.6,26.55,26.57,57700.0,19.3061,19.3134,19.2771,19.2916,57700.0
2015-02-02 12:00:00,26.58,26.59,26.53,26.54,23500.0,19.2988,19.3061,19.2625,19.2698,23500.0
2015-02-02 12:05:00,26.54,26.54,26.51,26.53,31500.0,19.2698,19.2698,19.248,19.2625,31500.0
2015-02-02 12:10:00,26.53,26.54,26.5,26.5,18300.0,19.2625,19.2698,19.2408,19.2408,18300.0
2015-02-02 12:15:00,26.5,26.56,26.5,26.56,15700.0,19.2408,19.2843,19.2408,19.2843,15700.0
2015-02-02 12:20:00,26.56,26.57,26.49,26.49,23900.0,19.2843,19.2916,19.2335,19.2335,23900.0
2015-02-02 12:25:00,26.5,26.52,26.48,26.52,24300.0,19.2408,19.2553,19.2262,19.2553,24300.0
2015-02-02 12:30:00,26.53,26.53,26.5,26.52,18100.0,19.2625,19.2625,19.2408,19.2553,18100.0
2015-02-02 12:35:00,26.53,26.56,26.52,26.53,13800.0,19.2625,19.2843,19.2553,19.2625,13800.0
2015-02-02 12:40:00,26.54,26.55,26.51,26.53,17900.0,19.2698,19.2771,19.248,19.2625,17900.0
2015-02-02 12:45:00,26.53,26.54,26.47,26.47,22600.0,19.2625,19.2698,19.219,19.219,22600.0
2015-02-02 12:50:00,26.47,26.49,26.47,26.49,17500.0,19.219,19.2335,19.219,19.2335,17500.0
2015-02-02 12:55:00,26.49,26.52,26.48,26.48,19800.0,19.2335,19.2553,19.2262,19.2262,19800.0
2015-02-02 13:00:00,26.49,26.49,26.43,26.44,25200.0,19.2335,19.2335,19.1899,19.1972,25200.0
2015-02-02 13:05:00,26.45,26.49,26.45,26.49,20700.0,19.2045,19.2335,19.2045,19.2335,20700.0
2015-02-02 13:10:00,26.49,26.5,26.48,26.48,20000.0,19.2335,19.2408,19.2262,19.2262,20000.0
2015-02-02 13:15:00,26.48,26.48,26.45,26.46,15200.0,19.2262,19.2262,19.2045,19.2117,15200.0
2015-02-02 13:20:00,26.47,26.55,26.47,26.54,27100.0,19.219,19.2771,19.219,19.2698,27100.0
2015-02-02 13:25:00,26.54,26.54,26.51,26.52,20300.0,19.2698,19.2698,19.248,19.2553,20300.0
2015-02-02 13:30:00,26.52,26.56,26.51,26.51,22300.0,19.2553,19.2843,19.248,19.248,22300.0
2015-02-02 13:35:00,26.5,26.5,26.45,26.46,27200.0,19.2408,19.2408,19.2045,19.2117,27200.0
2015-02-02 13:40:00,26.46,26.47,26.39,26.41,29700.0,19.2117,19.219,19.1609,19.1754,29700.0
2015-02-02 13:45:00,26.41,26.43,26.4,26.4,24700.0,19.1754,19.1899,19.1682,19.1682,24700.0
2015-02-02 13:50:00,26.41,26.43,26.4,26.41,24500.0,19.1754,19.1899,19.1682,19.1754,24500.0
2015-02-02 13:55:00,26.4,26.41,26.35,26.37,35900.0,19.1682,19.1754,19.1319,19.1464,35900.0
2015-02-02 14:00:00,26.38,26.44,26.37,26.44,18700.0,19.1536,19.1972,19.1464,19.1972,18700.0
2015-02-02 14:05:00,26.44,26.48,26.43,26.46,19400.0,19.1972,19.2262,19.1899,19.2117,19400.0
2015-02-02 14:10:00,26.46,26.49,26.45,26.48,21500.0,19.2117,19.2335,19.2045,19.2262,21500.0
2015-02-02 14:15:00,26.49,26.53,26.49,26.53,20200.0,19.2335,19.2625,19.2335,19.2625,20200.0
2015-02-02 14:20:00,26.54,26.58,26.53,26.57,19100.0,19.2698,19.2988,19.2625,19.2916,19100.0
2015-02-02 14:25:00,26.56,26.6,26.55,26.6,26000.0,19.2843,19.3134,19.2771,19.3134,26000.0
2015-02-02 14:30:00,26.61,26.62,26.57,26.6,22100.0,19.3206,19.3279,19.2916,19.3134,22100.0
2015-02-02 14:35:00,26.62,26.62,26.56,26.56,20800.0,19.3279,19.3279,19.2843,19.2843,20800.0
2015-02-02 14:40:00,26.57,26.58,26.56,26.56,16900.0,19.2916,19.2988,19.2843,19.2843,16900.0
2015-02-02 14:45:00,26.55,26.57,26.5,26.52,24400.0,19.2771,19.2916,19.2408,19.2553,24400.0
2015-02-02 14:50:00,26.52,26.58,26.52,26.56,20700.0,19.2553,19.2988,19.2553,19.2843,20700.0
2015-02-02 14:55:00,26.55,26.56,26.5,26.52,30900.0,19.2771,19.2843,19.2408,19.2553,30900.0
2015-02-02 15:00:00,26.52,26.56,26.51,26.55,44000.0,19.2553,19.2843,19.248,19.2771,44000.0
2015-02-02 15:05:00,26.55,26.56,26.49,26.55,45800.0,19.2771,19.2843,19.2335,19.2771,45800.0
2015-02-02 15:10:00,26.56,26.62,26.54,26.6,36800.0,19.2843,19.3279,19.2698,19.3134,36800.0
2015-02-02 15:15:00,26.61,26.62,26.58,26.6,39600.0,19.3206,19.3279,19.2988,19.3134,39600.0
2015-02-02 15:20:00,26.61,26.67,26.61,26.63,48900.0,19.3206,19.3642,19.3206,19.3352,48900.0
2015-02-02 15:25:00,26.63,26.67,26.62,26.67,27000.0,19.3352,19.3642,19.3279,19.3642,27000.0
2015-02-02 15:30:00,26.67,26.68,26.66,26.67,49400.0,19.3642,19.3715,19.3569,19.3642,49400.0
2015-02-02 15:35:00,26.67,26.78,26.67,26.77,68600.0,19.3642,19.4441,19.3642,19.4368,68600.0
2015-02-02 15:40:00,26.77,26.86,26.77,26.83,93800.0,19.4368,19.5021,19.4368,19.4804,93800.0
2015-02-02 15:45:00,26.83,26.84,26.8,26.84,114100.0,19.4804,19.4876,19.4586,19.4876,114100.0
2015-02-02 15:50:00,26.84,26.86,26.81,26.81,120500.0,19.4876,19.5021,19.4658,19.4658,120500.0
2015-02-02 15:55:00,26.8,26.83,26.79,26.82,94200.0,19.4586,19.4804,19.4513,19.4731,94200.0
2015-02-03 09:30:00,26.9,26.99,26.76,26.99,89800.0,19.5312,19.5965,19.4295,19.5965,89800.0
2015-02-03 09:35:00,26.99,27.03,26.96,26.98,87200.0,19.5965,19.6256,19.5748,19.5893,87200.0
2015-02-03 09:40:00,26.97,27.06,26.95,27.0,81400.0,19.582,19.6474,19.5675,19.6038,81400.0
2015-02-03 09:45:00,27.01,27.01,26.91,26.91,40800.0,19.6111,19.6111,19.5384,19.5384,40800.0
2015-02-03 09:50:00,26.91,26.92,26.84,26.84,62100.0,19.5384,19.5457,19.4876,19.4876,62100.0
2015-02-03 09:55:00,26.85,26.91,26.85,26.89,59900.0,19.4949,19.5384,19.4949,19.5239,59900.0
2015-02-03 10:00:00,26.88,26.88,26.76,26.77,35300.0,19.5167,19.5167,19.4295,19.4368,35300.0
2015-02-03 10:05:00,26.77,26.8,26.73,26.74,35500.0,19.4368,19.4586,19.4078,19.415,35500.0
2015-02-03 10:10:00,26.74,26.8,26.73,26.76,46000.0,19.415,19.4586,19.4078,19.4295,46000.0
2015-02-03 10:15:00,26.76,26.79,26.72,26.78,41000.0,19.4295,19.4513,19.4005,19.4441,41000.0
2015-02-03 10:20:00,26.77,26.85,26.76,26.82,43500.0,19.4368,19.4949,19.4295,19.4731,43500.0
2015-02-03 10:25:00,26.83,26.9,26.83,26.86,41700.0,19.4804,19.5312,19.4804,19.5021,41700.0
2015-02-03 10:30:00,26.86,26.87,26.83,26.84,63300.0,19.5021,19.5094,19.4804,19.4876,63300.0
2015-02-03 10:35:00,26.84,26.84,26.81,26.84,17600.0,19.4876,19.4876,19.4658,19.4876,17600.0
2015-02-03 10:40:00,26.83,26.84,26.76,26.78,46600.0,19.4804,19.4876,19.4295,19.4441,46600.0
2015-02-03 10:45:00,26.79,26.8,26.73,26.74,33700.0,19.4513,19.4586,19.4078,19.415,33700.0
2015-02-03 10:50:00,26.74,26.76,26.72,26.75,27900.0,19.415,19.4295,19.4005,19.4223,27900.0
2015-02-03 10:55:00,26.75,26.75,26.69,26.72,48000.0,19.4223,19.4223,19.3787,19.4005,48000.0
2015-02-03 11:00:00,26.71,26.81,26.71,26.76,37200.0,19.3932,19.4658,19.3932,19.4295,37200.0
2015-02-03 11:05:00,26.76,26.81,26.75,26.81,21000.0,19.4295,19.4658,19.4223,19.4658,21000.0
2015-02-03 11:10:00,26.8,26.85,26.78,26.83,20500.0,19.4586,19.4949,19.4441,19.4804,20500.0
2015-02-03 11:15:00,26.83,26.89,26.83,26.87,18000.0,19.4804,19.5239,19.4804,19.5094,18000.0
2015-02-03 11:20:00,26.88,26.89,26.86,26.86,19200.0,19.5167,19.5239,19.5021,19.5021,19200.0
2015-02-03 11:25:00,26.86,26.88,26.82,26.83,15000.0,19.5021,19.5167,19.4731,19.4804,15000.0
2015-02-03 11:30:00,26.83,26.84,26.82,26.82,12900.0,19.4804,19.4876,19.4731,19.4731,12900.0
2015-02-03 11:35:00,26.81,26.86,26.79,26.85,15700.0,19.4658,19.5021,19.4513,19.4949,15700.0
2015-02-03 11:40:00,26.85,26.88,26.84,26.88,17000.0,19.4949,19.5167,19.4876,19.5167,17000.0
2015-02-03 11:45:00,26.88,26.88,26.81,26.84,12600.0,19.5167,19.5167,19.4658,19.4876,12600.0
2015-02-03 11:50:00,26.84,26.85,26.8,26.81,14100.0,19.4876,19.4949,19.4586,19.4658,14100.0
2015-02-03 11:55:00,26.82,26.83,26.8,26.83,19500.0,19.4731,19.4804,19.4586,19.4804,19500.0
2015-02-03 12:00:00,26.82,26.83,26.78,26.83,16000.0,19.4731,19.4804,19.4441,19.4804,16000.0
2015-02-03 12:05:00,26.84,26.88,26.84,26.86,7300.0,19.4876,19.5167,19.4876,19.5021,7300.0
2015-02-03 12:10:00,26.85,26.89,26.85,26.89,21100.0,19.4949,19.5239,19.4949,19.5239,21100.0
2015-02-03 12:15:00,26.89,26.89,26.86,26.86,6300.0,19.5239,19.5239,19.5021,19.5021,6300.0
2015-02-03 12:20:00,26.87,26.89,26.84,26.84,24800.0,19.5094,19.5239,19.4876,19.4876,24800.0
2015-02-03 12:25:00,26.84,26.87,26.83,26.85,29200.0,19.4876,19.5094,19.4804,19.4949,29200.0
2015-02-03 12:30:00,26.84,26.85,26.81,26.85,20000.0,19.4876,19.4949,19.4658,19.4949,20000.0
2015-02-03 12:35:00,26.85,26.91,26.84,26.9,34500.0,19.4949,19.5384,19.4876,19.5312,34500.0
2015-02-03 12:40:00,26.91,26.92,26.89,26.92,5700.0,19.5384,19.5457,19.5239,19.5457,5700.0
2015-02-03 12:45:00,26.93,26.94,26.92,26.92,9000.0,19.553,19.5602,19.5457,19.5457,9000.0
2015-02-03 12:50:00,26.92,26.94,26.91,26.93,13800.0,19.5457,19.5602,19.5384,19.553,13800.0
2015-02-03 12:55:00,26.93,26.96,26.92,26.92,14400.0,19.553,19.5748,19.5457,19.5457,14400.0
2015-02-03 13:00:00,26.92,26.93,26.9,26.91,10500.0,19.5457,19.553,19.5312,19.5384,10500.0
2015-02-03 13:05:00,26.91,26.93,26.9,26.93,8600.0,19.5384,19.553,19.5312,19.553,8600.0
2015-02-03 13:10:00,26.92,26.95,26.91,26.93,13100.0,19.5457,19.5675,19.5384,19.553,13100.0
2015-02-03 13:15:00,26.92,26.92,26.9,26.92,10100.0,19.5457,19.5457,19.5312,19.5457,10100.0
2015-02-03 13:20:00,26.93,26.99,26.93,26.98,15200.0,19.553,19.5965,19.553,19.5893,15200.0
2015-02-03 13:25:00,26.99,27.0,26.98,26.99,15600.0,19.5965,19.6038,19.5893,19.5965,15600.0
2015-02-03 13:30:00,26.99,27.0,26.98,26.98,11800.0,19.5965,19.6038,19.5893,19.5893,11800.0
2015-02-03 13:35:00,26.98,27.0,26.96,26.96,8300.0,19.5893,19.6038,19.5748,19.5748,8300.0
2015-02-03 13:40:00,26.95,26.98,26.95,26.97,32300.0,19.5675,19.5893,19.5675,19.582,32300.0
2015-02-03 13:45:00,26.97,26.99,26.97,26.98,14200.0,19.582,19.5965,19.582,19.5893,14200.0
2015-02-03 13:50:00,26.98,27.01,26.97,27.0,25100.0,19.5893,19.6111,19.582,19.6038,25100.0
2015-02-03 13:55:00,27.0,27.02,26.99,27.02,34100.0,19.6038,19.6183,19.5965,19.6183,34100.0
2015-02-03 14:00:00,27.02,27.03,27.0,27.0,20300.0,19.6183,19.6256,19.6038,19.6038,20300.0
2015-02-03 14:05:00,27.0,27.01,26.99,27.0,36300.0,19.6038,19.6111,19.5965,19.6038,36300.0
2015-02-03 14:10:00,27.0,27.01,27.0,27.0,11600.0,19.6038,19.6111,19.6038,19.6038,11600.0
2015-02-03 14:15:00,27.0,27.01,27.0,27.01,9300.0,19.6038,19.6111,19.6038,19.6111,9300.0
2015-02-03 14:20:00,27.01,27.01,26.98,26.98,17800.0,19.6111,19.6111,19.5893,19.5893,17800.0
2015-02-03 14:25:00,26.98,26.98,26.95,26.95,20400.0,19.5893,19.5893,19.5675,19.5675,20400.0
2015-02-03 14:30:00,26.96,26.99,26.95,26.99,15800.0,19.5748,19.5965,19.5675,19.5965,15800.0
2015-02-03 14:35:00,26.99,26.99,26.97,26.99,15600.0,19.5965,19.5965,19.582,19.5965,15600.0
2015-02-03 14:40:00,26.98,26.99,26.97,26.99,7200.0,19.5893,19.5965,19.582,19.5965,7200.0
2015-02-03 14:45:00,27.0,27.0,26.99,27.0,24700.0,19.6038,19.6038,19.5965,19.6038,24700.0
2015-02-03 14:50:00,26.99,27.0,26.99,27.0,10200.0,19.5965,19.6038,19.5965,19.6038,10200.0
2015-02-03 14:55:00,26.99,27.02,26.99,27.0,36400.0,19.5965,19.6183,19.5965,19.6038,36400.0
2015-02-03 15:00:00,27.0,27.01,27.0,27.01,17700.0,19.6038,19.6111,19.6038,19.6111,17700.0
2015-02-03 15:05:00,27.01,27.02,27.0,27.02,25300.0,19.6111,19.6183,19.6038,19.6183,25300.0
2015-02-03 15:10:00,27.03,27.04,27.02,27.02,30300.0,19.6256,19.6328,19.6183,19.6183,30300.0
2015-02-03 15:15:00,27.01,27.03,27.01,27.02,33200.0,19.6111,19.6256,19.6111,19.6183,33200.0
2015-02-03 15:20:00,27.03,27.07,27.03,27.07,15600.0,19.6256,19.6546,19.6256,19.6546,15600.0
2015-02-03 15:25:00,27.07,27.07,27.01,27.03,115500.0,19.6546,19.6546,19.6111,19.6256,115500.0
2015-02-03 15:30:00,27.04,27.06,27.02,27.02,155100.0,19.6328,19.6474,19.6183,19.6183,155100.0
2015-02-03 15:35:00,27.02,27.07,27.02,27.06,142600.0,19.6183,19.6546,19.6183,19.6474,142600.0
2015-02-03 15:40:00,27.06,27.08,27.05,27.07,20600.0,19.6474,19.6619,19.6401,19.6546,20600.0
2015-02-03 15:45:00,27.07,27.09,27.07,27.09,167800.0,19.6546,19.6691,19.6546,19.6691,167800.0
2015-02-03 15:50:00,27.1,27.12,27.09,27.11,24200.0,19.6764,19.6909,19.6691,19.6837,24200.0
2015-02-03 15:55:00,27.11,27.11,27.09,27.11,95600.0,19.6837,19.6837,19.6691,19.6837,95600.0
2015-02-04 09:30:00,27.06,27.21,26.99,27.17,81100.0,19.6474,19.7563,19.5965,19.7272,81100.0
2015-02-04 09:35:00,27.16,27.16,27.07,27.1,67500.0,19.72,19.72,19.6546,19.6764,67500.0
2015-02-04 09:40:00,27.1,27.13,26.98,26.98,40200.0,19.6764,19.6982,19.5893,19.5893,40200.0
2015-02-04 09:45:00,26.99,27.05,26.98,27.05,29900.0,19.5965,19.6401,19.5893,19.6401,29900.0
2015-02-04 09:50:00,27.05,27.06,26.99,27.0,30800.0,19.6401,19.6474,19.5965,19.6038,30800.0
2015-02-04 09:55:00,27.01,27.01,26.96,26.97,32500.0,19.6111,19.6111,19.5748,19.582,32500.0
2015-02-04 10:00:00,26.97,27.08,26.97,27.01,30900.0,19.582,19.6619,19.582,19.6111,30900.0
2015-02-04 10:05:00,27.02,27.06,27.0,27.03,16400.0,19.6183,19.6474,19.6038,19.6256,16400.0
2015-02-04 10:10:00,27.03,27.07,27.02,27.03,30300.0,19.6256,19.6546,19.6183,19.6256,30300.0
2015-02-04 10:15:00,27.04,27.06,27.01,27.05,14300.0,19.6328,19.6474,19.6111,19.6401,14300.0
2015-02-04 10:20:00,27.05,27.05,26.99,27.03,21500.0,19.6401,19.6401,19.5965,19.6256,21500.0
2015-02-04 10:25:00,27.03,27.04,27.0,27.04,17800.0,19.6256,19.6328,19.6038,19.6328,17800.0
2015-02-04 10:30:00,27.03,27.12,27.02,27.1,48800.0,19.6256,19.6909,19.6183,19.6764,48800.0
2015-02-04 10:35:00,27.09,27.09,27.04,27.05,31800.0,19.6691,19.6691,19.6328,19.6401,31800.0
2015-02-04 10:40:00,27.06,27.12,27.04,27.12,23700.0,19.6474,19.6909,19.6328,19.6909,23700.0
2015-02-04 10:45:00,27.13,27.13,27.08,27.09,31100.0,19.6982,19.6982,19.6619,19.6691,31100.0
2015-02-04 10:50:00,27.09,27.11,27.08,27.09,11300.0,19.6691,19.6837,19.6619,19.6691,11300.0
2015-02-04 10:55:00,27.09,27.09,27.04,27.06,29200.0,19.6691,19.6691,19.6328,19.6474,29200.0
2015-02-04 11:00:00,27.05,27.05,27.03,27.03,15800.0,19.6401,19.6401,19.6256,19.6256,15800.0
2015-02-04 11:05:00,27.03,27.03,27.0,27.03,48600.0,19.6256,19.6256,19.6038,19.6256,48600.0
2015-02-04 11:10:00,27.03,27.04,27.01,27.03,21700.0,19.6256,19.6328,19.6111,19.6256,21700.0
2015-02-04 11:15:00,27.03,27.05,27.01,27.01,14900.0,19.6256,19.6401,19.6111,19.6111,14900.0
2015-02-04 11:20:00,27.01,27.01,26.99,27.0,30600.0,19.6111,19.6111,19.5965,19.6038,30600.0
2015-02-04 11:25:00,27.0,27.0,26.98,27.0,31400.0,19.6038,19.6038,19.5893,19.6038,31400.0
2015-02-04 11:30:00,27.0,27.0,26.98,26.98,23600.0,19.6038,19.6038,19.5893,19.5893,23600.0
2015-02-04 11:35:00,26.98,26.98,26.91,26.92,105000.0,19.5893,19.5893,19.5384,19.5457,105000.0
2015-02-04 11:40:00,26.92,26.95,26.91,26.94,57900.0,19.5457,19.5675,19.5384,19.5602,57900.0
2015-02-04 11:45:00,26.94,26.94,26.88,26.88,59900.0,19.5602,19.5602,19.5167,19.5167,59900.0
2015-02-04 11:50:00,26.87,26.87,26.78,26.81,88300.0,19.5094,19.5094,19.4441,19.4658,88300.0
2015-02-04 11:55:00,26.81,26.85,26.81,26.83,80400.0,19.4658,19.4949,19.4658,19.4804,80400.0
2015-02-04 12:00:00,26.83,26.83,26.8,26.8,31000.0,19.4804,19.4804,19.4586,19.4586,31000.0
2015-02-04 12:05:00,26.79,26.79,26.75,26.76,57500.0,19.4513,19.4513,19.4223,19.4295,57500.0
2015-02-04 12:10:00,26.76,26.77,26.73,26.74,52600.0,19.4295,19.4368,19.4078,19.415,52600.0
2015-02-04 12:15:00,26.74,26.74,26.69,26.7,40200.0,19.415,19.415,19.3787,19.386,40200.0
2015-02-04 12:20:00,26.7,26.71,26.66,26.7,55300.0,19.386,19.3932,19.3569,19.386,55300.0
2015-02-04 12:25:00,26.7,26.72,26.69,26.69,27000.0,19.386,19.4005,19.3787,19.3787,27000.0
2015-02-04 12:30:00,26.68,26.72,26.68,26.7,22100.0,19.3715,19.4005,19.3715,19.386,22100.0
2015-02-04 12:35:00,26.69,26.7,26.68,26.69,18500.0,19.3787,19.386,19.3715,19.3787,18500.0
2015-02-04 12:40:00,26.7,26.7,26.69,26.69,12000.0,19.386,19.386,19.3787,19.3787,12000.0
2015-02-04 12:45:00,26.68,26.69,26.68,26.69,13800.0,19.3715,19.3787,19.3715,19.3787,13800.0
2015-02-04 12:50:00,26.69,26.69,26.66,26.66,13000.0,19.3787,19.3787,19.3569,19.3569,13000.0
2015-02-04 12:55:00,26.67,26.69,26.67,26.68,25300.0,19.3642,19.3787,19.3642,19.3715,25300.0
2015-02-04 13:00:00,26.68,26.7,26.67,26.69,12200.0,19.3715,19.386,19.3642,19.3787,12200.0
2015-02-04 13:05:00,26.69,26.72,26.68,26.72,23200.0,19.3787,19.4005,19.3715,19.4005,23200.0
2015-02-04 13:10:00,26.73,26.73,26.7,26.7,19700.0,19.4078,19.4078,19.386,19.386,19700.0
2015-02-04 13:15:00,26.71,26.72,26.7,26.72,11300.0,19.3932,19.4005,19.386,19.4005,11300.0
2015-02-04 13:20:00,26.72,26.75,26.72,26.75,10200.0,19.4005,19.4223,19.4005,19.4223,10200.0
2015-02-04 13:25:00,26.75,26.8,26.73,26.8,35600.0,19.4223,19.4586,19.4078,19.4586,35600.0
2015-02-04 13:30:00,26.8,26.83,26.8,26.83,9800.0,19.4586,19.4804,19.4586,19.4804,9800.0
2015-02-04 13:35:00,26.83,26.83,26.82,26.82,23700.0,19.4804,19.4804,19.4731,19.4731,23700.0
2015-02-04 13:40:00,26.82,26.83,26.82,26.82,7300.0,19.4731,19.4804,19.4731,19.4731,7300.0
2015-02-04 13:45:00,26.83,26.83,26.81,26.81,17000.0,19.4804,19.4804,19.4658,19.4658,17000.0
2015-02-04 13:50:00,26.81,26.82,26.81,26.81,11300.0,19.4658,19.4731,19.4658,19.4658,11300.0
2015-02-04 13:55:00,26.8,26.8,26.78,26.78,7400.0,19.4586,19.4586,19.4441,19.4441,7400.0
2015-02-04 14:00:00,26.78,26.8,26.77,26.8,69000.0,19.4441,19.4586,19.4368,19.4586,69000.0
2015-02-04 14:05:00,26.81,26.81,26.76,26.76,21400.0,19.4658,19.4658,19.4295,19.4295,21400.0
2015-02-04 14:10:00,26.77,26.78,26.75,26.75,21200.0,19.4368,19.4441,19.4223,19.4223,21200.0
2015-02-04 14:15:00,26.75,26.78,26.74,26.75,14600.0,19.4223,19.4441,19.415,19.4223,14600.0
2015-02-04 14:20:00,26.75,26.78,26.75,26.78,16700.0,19.4223,19.4441,19.4223,19.4441,16700.0
2015-02-04 14:25:00,26.78,26.8,26.78,26.78,15900.0,19.4441,19.4586,19.4441,19.4441,15900.0
2015-02-04 14:30:00,26.79,26.8,26.77,26.77,6400.0,19.4513,19.4586,19.4368,19.4368,6400.0
2015-02-04 14:35:00,26.76,26.78,26.76,26.77,14900.0,19.4295,19.4441,19.4295,19.4368,14900.0
2015-02-04 14:40:00,26.77,26.78,26.77,26.78,2300.0,19.4368,19.4441,19.4368,19.4441,2300.0
2015-02-04 14:45:00,26.77,26.8,26.77,26.8,8400.0,19.4368,19.4586,19.4368,19.4586,8400.0
2015-02-04 14:50:00,26.8,26.82,26.79,26.81,17700.0,19.4586,19.4731,19.4513,19.4658,17700.0
2015-02-04 14:55:00,26.81,26.81,26.8,26.81,20300.0,19.4658,19.4658,19.4586,19.4658,20300.0
2015-02-04 15:00:00,26.8,26.82,26.79,26.82,28300.0,19.4586,19.4731,19.4513,19.4731,28300.0
2015-02-04 15:05:00,26.82,26.84,26.82,26.84,19900.0,19.4731,19.4876,19.4731,19.4876,19900.0
2015-02-04 15:10:00,26.83,26.83,26.8,26.8,19500.0,19.4804,19.4804,19.4586,19.4586,19500.0
2015-02-04 15:15:00,26.81,26.83,26.8,26.82,20000.0,19.4658,19.4804,19.4586,19.4731,20000.0
2015-02-04 15:20:00,26.83,26.83,26.82,26.83,7700.0,19.4804,19.4804,19.4731,19.4804,7700.0
2015-02-04 15:25:00,26.83,26.86,26.83,26.86,10300.0,19.4804,19.5021,19.4804,19.5021,10300.0
2015-02-04 15:30:00,26.86,26.86,26.84,26.86,31700.0,19.5021,19.5021,19.4876,19.5021,31700.0
2015-02-04 15:35:00,26.86,26.88,26.82,26.82,80700.0,19.5021,19.5167,19.4731,19.4731,80700.0
2015-02-04 15:40:00,26.82,26.83,26.74,26.74,92800.0,19.4731,19.4804,19.415,19.415,92800.0
2015-02-04 15:45:00,26.74,26.74,26.63,26.7,128500.0,19.415,19.415,19.3352,19.386,128500.0
2015-02-04 15:50:00,26.69,26.69,26.61,26.65,78800.0,19.3787,19.3787,19.3206,19.3497,78800.0
2015-02-04 15:55:00,26.64,26.68,26.63,26.68,121000.0,19.3424,19.3715,19.3352,19.3715,121000.0
2015-02-05 09:30:00,26.75,26.85,26.58,26.79,43800.0,19.4223,19.4949,19.2988,19.4513,43800.0
2015-02-05 09:35:00,26.79,26.83,26.69,26.83,40500.0,19.4513,19.4804,19.3787,19.4804,40500.0
2015-02-05 09:40:00,26.82,26.86,26.76,26.86,34300.0,19.4731,19.5021,19.4295,19.5021,34300.0
2015-02-05 09:45:00,26.86,26.9,26.85,26.9,24500.0,19.5021,19.5312,19.4949,19.5312,24500.0
2015-02-05 09:50:00,26.91,26.92,26.88,26.9,27500.0,19.5384,19.5457,19.5167,19.5312,27500.0
2015-02-05 09:55:00,26.91,26.92,26.86,26.88,31000.0,19.5384,19.5457,19.5021,19.5167,31000.0
2015-02-05 10:00:00,26.89,26.91,26.87,26.91,30700.0,19.5239,19.5384,19.5094,19.5384,30700.0
2015-02-05 10:05:00,26.9,26.92,26.88,26.88,19300.0,19.5312,19.5457,19.5167,19.5167,19300.0
2015-02-05 10:10:00,26.88,26.88,26.82,26.84,22600.0,19.5167,19.5167,19.4731,19.4876,22600.0
2015-02-05 10:15:00,26.85,26.92,26.85,26.92,11400.0,19.4949,19.5457,19.4949,19.5457,11400.0
2015-02-05 10:20:00,26.93,26.97,26.93,26.97,38800.0,19.553,19.582,19.553,19.582,38800.0
2015-02-05 10:25:00,26.98,27.01,26.98,27.01,39100.0,19.5893,19.6111,19.5893,19.6111,39100.0
2015-02-05 10:30:00,27.0,27.0,26.98,26.98,50700.0,19.6038,19.6038,19.5893,19.5893,50700.0
2015-02-05 10:35:00,26.99,27.0,26.99,27.0,14400.0,19.5965,19.6038,19.5965,19.6038,14400.0
2015-02-05 10:40:00,27.0,27.0,26.98,26.98,5100.0,19.6038,19.6038,19.5893,19.5893,5100.0
2015-02-05 10:45:00,26.99,27.0,26.98,27.0,19500.0,19.5965,19.6038,19.5893,19.6038,19500.0
2015-02-05 10:50:00,27.0,27.0,26.97,27.0,101100.0,19.6038,19.6038,19.582,19.6038,101100.0
2015-02-05 10:55:00,27.0,27.04,27.0,27.01,26900.0,19.6038,19.6328,19.6038,19.6111,26900.0
2015-02-05 11:00:00,27.0,27.03,27.0,27.03,12500.0,19.6038,19.6256,19.6038,19.6256,12500.0
2015-02-05 11:05:00,27.03,27.05,27.02,27.03,22600.0,19.6256,19.6401,19.6183,19.6256,22600.0
2015-02-05 11:10:00,27.03,27.06,27.03,27.04,27000.0,19.6256,19.6474,19.6256,19.6328,27000.0
2015-02-05 11:15:00,27.04,27.06,27.03,27.04,21200.0,19.6328,19.6474,19.6256,19.6328,21200.0
2015-02-05 11:20:00,27.05,27.07,27.05,27.06,39800.0,19.6401,19.6546,19.6401,19.6474,39800.0
2015-02-05 11:25:00,27.06,27.09,27.06,27.09,20100.0,19.6474,19.6691,19.6474,19.6691,20100.0
2015-02-05 11:30:00,27.09,27.11,27.09,27.1,25700.0,19.6691,19.6837,19.6691,19.6764,25700.0
2015-02-05 11:35:00,27.11,27.12,27.11,27.11,8100.0,19.6837,19.6909,19.6837,19.6837,8100.0
2015-02-05 11:40:00,27.11,27.11,27.04,27.05,31900.0,19.6837,19.6837,19.6328,19.6401,31900.0
2015-02-05 11:45:00,27.05,27.06,27.05,27.06,11700.0,19.6401,19.6474,19.6401,19.6474,11700.0
2015-02-05 11:50:00,27.06,27.07,27.05,27.06,11700.0,19.6474,19.6546,19.6401,19.6474,11700.0
2015-02-05 11:55:00,27.06,27.09,27.06,27.09,8200.0,19.6474,19.6691,19.6474,19.6691,8200.0
2015-02-05 12:00:00,27.09,27.09,27.08,27.09,18900.0,19.6691,19.6691,19.6619,19.6691,18900.0
2015-02-05 12:05:00,27.08,27.09,27.03,27.03,17500.0,19.6619,19.6691,19.6256,19.6256,17500.0
2015-02-05 12:10:00,27.04,27.07,27.04,27.07,13800.0,19.6328,19.6546,19.6328,19.6546,13800.0
2015-02-05 12:15:00,27.06,27.08,27.06,27.07,16000.0,19.6474,19.6619,19.6474,19.6546,16000.0
2015-02-05 12:20:00,27.08,27.09,27.08,27.08,13400.0,19.6619,19.6691,19.6619,19.6619,13400.0
2015-02-05 12:25:00,27.09,27.11,27.08,27.11,38000.0,19.6691,19.6837,19.6619,19.6837,38000.0
2015-02-05 12:30:00,27.11,27.12,27.1,27.12,8400.0,19.6837,19.6909,19.6764,19.6909,8400.0
2015-02-05 12:35:00,27.11,27.11,27.09,27.09,13700.0,19.6837,19.6837,19.6691,19.6691,13700.0
2015-02-05 12:40:00,27.1,27.12,27.1,27.12,16100.0,19.6764,19.6909,19.6764,19.6909,16100.0
2015-02-05 12:45:00,27.12,27.14,27.12,27.12,15100.0,19.6909,19.7054,19.6909,19.6909,15100.0
2015-02-05 12:50:00,27.12,27.12,27.08,27.08,11700.0,19.6909,19.6909,19.6619,19.6619,11700.0
2015-02-05 12:55:00,27.08,27.09,27.08,27.09,11300.0,19.6619,19.6691,19.6619,19.6691,11300.0
2015-02-05 13:00:00,27.09,27.09,27.08,27.09,6700.0,19.6691,19.6691,19.6619,19.6691,6700.0
2015-02-05 13:05:00,27.08,27.09,27.08,27.08,12800.0,19.6619,19.6691,19.6619,19.6619,12800.0
2015-02-05 13:10:00,27.08,27.1,27.08,27.1,10500.0,19.6619,19.6764,19.6619,19.6764,10500.0
2015-02-05 13:15:00,27.1,27.14,27.1,27.13,12600.0,19.6764,19.7054,19.6764,19.6982,12600.0
2015-02-05 13:20:00,27.13,27.15,27.12,27.14,10700.0,19.6982,19.7127,19.6909,19.7054,10700.0
2015-02-05 13:25:00,27.14,27.17,27.14,27.16,49100.0,19.7054,19.7272,19.7054,19.72,49100.0
2015-02-05 13:30:00,27.16,27.17,27.16,27.17,11300.0,19.72,19.7272,19.72,19.7272,11300.0
2015-02-05 13:35:00,27.17,27.17,27.16,27.17,4600.0,19.7272,19.7272,19.72,19.7272,4600.0
2015-02-05 13:40:00,27.17,27.17,27.16,27.17,25700.0,19.7272,19.7272,19.72,19.7272,25700.0
2015-02-05 13:45:00,27.17,27.18,27.17,27.17,4800.0,19.7272,19.7345,19.7272,19.7272,4800.0
2015-02-05 13:50:00,27.18,27.19,27.17,27.19,25200.0,19.7345,19.7417,19.7272,19.7417,25200.0
2015-02-05 13:55:00,27.18,27.2,27.17,27.18,54100.0,19.7345,19.749,19.7272,19.7345,54100.0
2015-02-05 14:00:00,27.18,27.18,27.16,27.16,9900.0,19.7345,19.7345,19.72,19.72,9900.0
2015-02-05 14:05:00,27.16,27.18,27.16,27.17,28800.0,19.72,19.7345,19.72,19.7272,28800.0
2015-02-05 14:10:00,27.18,27.23,27.18,27.21,39700.0,19.7345,19.7708,19.7345,19.7563,39700.0
2015-02-05 14:15:00,27.2,27.21,27.19,27.2,7800.0,19.749,19.7563,19.7417,19.749,7800.0
2015-02-05 14:20:00,27.21,27.21,27.2,27.2,9700.0,19.7563,19.7563,19.749,19.749,9700.0
2015-02-05 14:25:00,27.19,27.19,27.17,27.17,17900.0,19.7417,19.7417,19.7272,19.7272,17900.0
2015-02-05 14:30:00,27.18,27.19,27.17,27.18,22100.0,19.7345,19.7417,19.7272,19.7345,22100.0
2015-02-05 14:35:00,27.17,27.17,27.16,27.17,4900.0,19.7272,19.7272,19.72,19.7272,4900.0
2015-02-05 14:40:00,27.17,27.19,27.17,27.19,27200.0,19.7272,19.7417,19.7272,19.7417,27200.0
2015-02-05 14:45:00,27.18,27.2,27.18,27.18,46800.0,19.7345,19.749,19.7345,19.7345,46800.0
2015-02-05 14:50:00,27.18,27.18,27.17,27.18,3800.0,19.7345,19.7345,19.7272,19.7345,3800.0
2015-02-05 14:55:00,27.18,27.21,27.17,27.21,12200.0,19.7345,19.7563,19.7272,19.7563,12200.0
2015-02-05 15:00:00,27.2,27.22,27.19,27.19,20700.0,19.749,19.7635,19.7417,19.7417,20700.0
2015-02-05 15:05:00,27.19,27.2,27.18,27.19,6700.0,19.7417,19.749,19.7345,19.7417,6700.0
2015-02-05 15:10:00,27.18,27.19,27.17,27.19,15100.0,19.7345,19.7417,19.7272,19.7417,15100.0
2015-02-05 15:15:00,27.18,27.19,27.17,27.19,10200.0,19.7345,19.7417,19.7272,19.7417,10200.0
2015-02-05 15:20:00,27.18,27.2,27.18,27.2,11600.0,19.7345,19.749,19.7345,19.749,11600.0
2015-02-05 15:25:00,27.19,27.22,27.19,27.22,27500.0,19.7417,19.7635,19.7417,19.7635,27500.0
2015-02-05 15:30:00,27.22,27.25,27.22,27.25,25600.0,19.7635,19.7853,19.7635,19.7853,25600.0
2015-02-05 15:35:00,27.25,27.25,27.25,27.25,31300.0,19.7853,19.7853,19.7853,19.7853,31300.0
2015-02-05 15:40:00,27.25,27.26,27.24,27.25,30400.0,19.7853,19.7926,19.7781,19.7853,30400.0
2015-02-05 15:45:00,27.25,27.25,27.22,27.22,29100.0,19.7853,19.7853,19.7635,19.7635,29100.0
2015-02-05 15:50:00,27.22,27.3,27.22,27.25,196400.0,19.7635,19.8216,19.7635,19.7853,196400.0
2015-02-05 15:55:00,27.25,27.28,27.25,27.25,50400.0,19.7853,19.8071,19.7853,19.7853,50400.0
2015-02-06 09:30:00,27.4,27.41,27.3,27.39,66300.0,19.8942,19.9015,19.8216,19.887,66300.0
2015-02-06 09:35:00,27.4,27.45,27.31,27.45,59000.0,19.8942,19.9305,19.8289,19.9305,59000.0
2015-02-06 09:40:00,27.45,27.45,27.32,27.33,50700.0,19.9305,19.9305,19.8361,19.8434,50700.0
2015-02-06 09:45:00,27.33,27.38,27.25,27.37,54300.0,19.8434,19.8797,19.7853,19.8724,54300.0
2015-02-06 09:50:00,27.36,27.39,27.34,27.36,38500.0,19.8652,19.887,19.8507,19.8652,38500.0
2015-02-06 09:55:00,27.37,27.43,27.33,27.43,36300.0,19.8724,19.916,19.8434,19.916,36300.0
2015-02-06 10:00:00,27.43,27.45,27.41,27.41,97000.0,19.916,19.9305,19.9015,19.9015,97000.0
2015-02-06 10:05:00,27.41,27.47,27.41,27.46,50500.0,19.9015,19.945,19.9015,19.9378,50500.0
2015-02-06 10:10:00,27.46,27.49,27.46,27.49,20400.0,19.9378,19.9596,19.9378,19.9596,20400.0
2015-02-06 10:15:00,27.49,27.5,27.49,27.5,18200.0,19.9596,19.9668,19.9596,19.9668,18200.0
2015-02-06 10:20:00,27.5,27.53,27.5,27.53,53600.0,19.9668,19.9886,19.9668,19.9886,53600.0
2015-02-06 10:25:00,27.52,27.52,27.48,27.49,10900.0,19.9813,19.9813,19.9523,19.9596,10900.0
2015-02-06 10:30:00,27.49,27.56,27.49,27.55,120400.0,19.9596,20.0104,19.9596,20.0031,120400.0
2015-02-06 10:35:00,27.55,27.58,27.55,27.58,26700.0,20.0031,20.0249,20.0031,20.0249,26700.0
2015-02-06 10:40:00,27.58,27.65,27.58,27.65,51900.0,20.0249,20.0757,20.0249,20.0757,51900.0
2015-02-06 10:45:00,27.65,27.66,27.62,27.66,66000.0,20.0757,20.083,20.054,20.083,66000.0
2015-02-06 10:50:00,27.66,27.66,27.59,27.6,47600.0,20.083,20.083,20.0322,20.0394,47600.0
2015-02-06 10:55:00,27.6,27.6,27.59,27.59,24100.0,20.0394,20.0394,20.0322,20.0322,24100.0
2015-02-06 11:00:00,27.58,27.6,27.55,27.55,82000.0,20.0249,20.0394,20.0031,20.0031,82000.0
2015-02-06 11:05:00,27.55,27.57,27.52,27.52,25300.0,20.0031,20.0177,19.9813,19.9813,25300.0
2015-02-06 11:10:00,27.52,27.56,27.51,27.52,14000.0,19.9813,20.0104,19.9741,19.9813,14000.0
2015-02-06 11:15:00,27.52,27.57,27.52,27.56,15100.0,19.9813,20.0177,19.9813,20.0104,15100.0
2015-02-06 11:20:00,27.56,27.57,27.53,27.57,20000.0,20.0104,20.0177,19.9886,20.0177,20000.0
2015-02-06 11:25:00,27.57,27.58,27.55,27.57,12100.0,20.0177,20.0249,20.0031,20.0177,12100.0
2015-02-06 11:30:00,27.56,27.57,27.52,27.53,24300.0,20.0104,20.0177,19.9813,19.9886,24300.0
2015-02-06 11:35:00,27.53,27.56,27.51,27.55,12400.0,19.9886,20.0104,19.9741,20.0031,12400.0
2015-02-06 11:40:00,27.55,27.57,27.53,27.57,14600.0,20.0031,20.0177,19.9886,20.0177,14600.0
2015-02-06 11:45:00,27.58,27.58,27.57,27.58,28600.0,20.0249,20.0249,20.0177,20.0249,28600.0
2015-02-06 11:50:00,27.58,27.59,27.57,27.59,9200.0,20.0249,20.0322,20.0177,20.0322,9200.0
2015-02-06 11:55:00,27.59,27.61,27.58,27.61,5300.0,20.0322,20.0467,20.0249,20.0467,5300.0
2015-02-06 12:00:00,27.61,27.61,27.56,27.58,55100.0,20.0467,20.0467,20.0104,20.0249,55100.0
2015-02-06 12:05:00,27.58,27.58,27.55,27.55,52500.0,20.0249,20.0249,20.0031,20.0031,52500.0
2015-02-06 12:10:00,27.56,27.56,27.54,27.56,11400.0,20.0104,20.0104,19.9959,20.0104,11400.0
2015-02-06 12:15:00,27.55,27.55,27.54,27.54,5900.0,20.0031,20.0031,19.9959,19.9959,5900.0
2015-02-06 12:20:00,27.54,27.55,27.53,27.55,14700.0,19.9959,20.0031,19.9886,20.0031,14700.0
2015-02-06 12:25:00,27.56,27.57,27.56,27.57,6900.0,20.0104,20.0177,20.0104,20.0177,6900.0
2015-02-06 12:30:00,27.57,27.58,27.55,27.56,54200.0,20.0177,20.0249,20.0031,20.0104,54200.0
2015-02-06 12:35:00,27.56,27.58,27.53,27.53,23900.0,20.0104,20.0249,19.9886,19.9886,23900.0
2015-02-06 12:40:00,27.53,27.53,27.44,27.44,32300.0,19.9886,19.9886,19.9233,19.9233,32300.0
2015-02-06 12:45:00,27.44,27.5,27.41,27.47,56200.0,19.9233,19.9668,19.9015,19.945,56200.0
2015-02-06 12:50:00,27.48,27.48,27.47,27.48,10300.0,19.9523,19.9523,19.945,19.9523,10300.0
2015-02-06 12:55:00,27.48,27.49,27.46,27.47,36200.0,19.9523,19.9596,19.9378,19.945,36200.0
2015-02-06 13:00:00,27.47,27.47,27.45,27.46,62600.0,19.945,19.945,19.9305,19.9378,62600.0
2015-02-06 13:05:00,27.46,27.46,27.41,27.41,47900.0,19.9378,19.9378,19.9015,19.9015,47900.0
2015-02-06 13:10:00,27.42,27.43,27.39,27.4,19200.0,19.9087,19.916,19.887,19.8942,19200.0
2015-02-06 13:15:00,27.4,27.44,27.39,27.43,17500.0,19.8942,19.9233,19.887,19.916,17500.0
2015-02-06 13:20:00,27.44,27.44,27.42,27.43,9300.0,19.9233,19.9233,19.9087,19.916,9300.0
2015-02-06 13:25:00,27.41,27.41,27.34,27.4,16500.0,19.9015,19.9015,19.8507,19.8942,16500.0
2015-02-06 13:30:00,27.4,27.41,27.38,27.41,13200.0,19.8942,19.9015,19.8797,19.9015,13200.0
2015-02-06 13:35:00,27.4,27.4,27.34,27.38,5300.0,19.8942,19.8942,19.8507,19.8797,5300.0
2015-02-06 13:40:00,27.38,27.42,27.38,27.41,6500.0,19.8797,19.9087,19.8797,19.9015,6500.0
2015-02-06 13:45:00,27.42,27.45,27.42,27.44,19600.0,19.9087,19.9305,19.9087,19.9233,19600.0
2015-02-06 13:50:00,27.44,27.45,27.43,27.44,7800.0,19.9233,19.9305,19.916,19.9233,7800.0
2015-02-06 13:55:00,27.45,27.47,27.4,27.4,30100.0,19.9305,19.945,19.8942,19.8942,30100.0
2015-02-06 14:00:00,27.4,27.4,27.35,27.37,41900.0,19.8942,19.8942,19.8579,19.8724,41900.0
2015-02-06 14:05:00,27.37,27.4,27.35,27.35,21500.0,19.8724,19.8942,19.8579,19.8579,21500.0
2015-02-06 14:10:00,27.34,27.41,27.34,27.39,28300.0,19.8507,19.9015,19.8507,19.887,28300.0
2015-02-06 14:15:00,27.39,27.41,27.38,27.41,16800.0,19.887,19.9015,19.8797,19.9015,16800.0
2015-02-06 14:20:00,27.41,27.43,27.4,27.42,11800.0,19.9015,19.916,19.8942,19.9087,11800.0
2015-02-06 14:25:00,27.42,27.42,27.39,27.42,27000.0,19.9087,19.9087,19.887,19.9087,27000.0
2015-02-06 14:30:00,27.42,27.46,27.41,27.46,12000.0,19.9087,19.9378,19.9015,19.9378,12000.0
2015-02-06 14:35:00,27.47,27.48,27.45,27.47,11500.0,19.945,19.9523,19.9305,19.945,11500.0
2015-02-06 14:40:00,27.48,27.49,27.46,27.46,5700.0,19.9523,19.9596,19.9378,19.9378,5700.0
2015-02-06 14:45:00,27.45,27.47,27.44,27.45,18400.0,19.9305,19.945,19.9233,19.9305,18400.0
2015-02-06 14:50:00,27.45,27.45,27.4,27.4,12500.0,19.9305,19.9305,19.8942,19.8942,12500.0
2015-02-06 14:55:00,27.41,27.42,27.4,27.4,51500.0,19.9015,19.9087,19.8942,19.8942,51500.0
2015-02-06 15:00:00,27.4,27.4,27.31,27.32,76700.0,19.8942,19.8942,19.8289,19.8361,76700.0
2015-02-06 15:05:00,27.32,27.38,27.32,27.35,31900.0,19.8361,19.8797,19.8361,19.8579,31900.0
2015-02-06 15:10:00,27.34,27.38,27.33,27.35,38100.0,19.8507,19.8797,19.8434,19.8579,38100.0
2015-02-06 15:15:00,27.35,27.35,27.29,27.29,51900.0,19.8579,19.8579,19.8144,19.8144,51900.0
2015-02-06 15:20:00,27.28,27.3,27.25,27.27,38600.0,19.8071,19.8216,19.7853,19.7998,38600.0
2015-02-06 15:25:00,27.29,27.3,27.22,27.22,24800.0,19.8144,19.8216,19.7635,19.7635,24800.0
2015-02-06 15:30:00,27.22,27.25,27.21,27.23,60000.0,19.7635,19.7853,19.7563,19.7708,60000.0
2015-02-06 15:35:00,27.22,27.23,27.2,27.21,28200.0,19.7635,19.7708,19.749,19.7563,28200.0
2015-02-06 15:40:00,27.21,27.21,27.14,27.15,43000.0,19.7563,19.7563,19.7054,19.7127,43000.0
2015-02-06 15:45:00,27.15,27.19,27.15,27.18,37800.0,19.7127,19.7417,19.7127,19.7345,37800.0
2015-02-06 15:50:00,27.18,27.24,27.17,27.24,32100.0,19.7345,19.7781,19.7272,19.7781,32100.0
2015-02-06 15:55:00,27.23,27.25,27.2,27.25,45700.0,19.7708,19.7853,19.749,19.7853,45700.0
2015-02-09 09:30:00,27.19,27.29,27.12,27.15,57600.0,19.7417,19.8144,19.6909,19.7127,57600.0
2015-02-09 09:35:00,27.16,27.21,27.14,27.21,31500.0,19.72,19.7563,19.7054,19.7563,31500.0
2015-02-09 09:40:00,27.2,27.29,27.2,27.25,42600.0,19.749,19.8144,19.749,19.7853,42600.0
2015-02-09 09:45:00,27.25,27.34,27.25,27.32,24500.0,19.7853,19.8507,19.7853,19.8361,24500.0
2015-02-09 09:50:00,27.33,27.4,27.33,27.38,44900.0,19.8434,19.8942,19.8434,19.8797,44900.0
2015-02-09 09:55:00,27.38,27.38,27.3,27.3,14000.0,19.8797,19.8797,19.8216,19.8216,14000.0
2015-02-09 10:00:00,27.3,27.32,27.29,27.32,6000.0,19.8216,19.8361,19.8144,19.8361,6000.0
2015-02-09 10:05:00,27.32,27.33,27.3,27.3,14600.0,19.8361,19.8434,19.8216,19.8216,14600.0
2015-02-09 10:10:00,27.31,27.33,27.3,27.33,28000.0,19.8289,19.8434,19.8216,19.8434,28000.0
2015-02-09 10:15:00,27.33,27.33,27.26,27.27,30600.0,19.8434,19.8434,19.7926,19.7998,30600.0
2015-02-09 10:20:00,27.27,27.27,27.19,27.19,37500.0,19.7998,19.7998,19.7417,19.7417,37500.0
2015-02-09 10:25:00,27.2,27.2,27.16,27.16,7200.0,19.749,19.749,19.72,19.72,7200.0
2015-02-09 10:30:00,27.16,27.22,27.16,27.19,17300.0,19.72,19.7635,19.72,19.7417,17300.0
2015-02-09 10:35:00,27.19,27.24,27.19,27.19,18500.0,19.7417,19.7781,19.7417,19.7417,18500.0
2015-02-09 10:40:00,27.19,27.19,27.17,27.17,10000.0,19.7417,19.7417,19.7272,19.7272,10000.0
2015-02-09 10:45:00,27.17,27.17,27.15,27.17,18500.0,19.7272,19.7272,19.7127,19.7272,18500.0
2015-02-09 10:50:00,27.17,27.17,27.15,27.17,25600.0,19.7272,19.7272,19.7127,19.7272,25600.0
2015-02-09 10:55:00,27.17,27.17,27.13,27.13,13400.0,19.7272,19.7272,19.6982,19.6982,13400.0
2015-02-09 11:00:00,27.13,27.14,27.11,27.13,46400.0,19.6982,19.7054,19.6837,19.6982,46400.0
2015-02-09 11:05:00,27.13,27.17,27.12,27.17,8100.0,19.6982,19.7272,19.6909,19.7272,8100.0
2015-02-09 11:10:00,27.17,27.18,27.15,27.15,31200.0,19.7272,19.7345,19.7127,19.7127,31200.0
2015-02-09 11:15:00,27.16,27.2,27.16,27.19,16300.0,19.72,19.749,19.72,19.7417,16300.0
2015-02-09 11:20:00,27.19,27.21,27.19,27.21,19300.0,19.7417,19.7563,19.7417,19.7563,19300.0
2015-02-09 11:25:00,27.2,27.24,27.2,27.24,15100.0,19.749,19.7781,19.749,19.7781,15100.0
2015-02-09 11:30:00,27.24,27.24,27.22,27.23,5500.0,19.7781,19.7781,19.7635,19.7708,5500.0
2015-02-09 11:35:00,27.23,27.26,27.22,27.22,19800.0,19.7708,19.7926,19.7635,19.7635,19800.0
2015-02-09 11:40:00,27.22,27.25,27.22,27.25,3100.0,19.7635,19.7853,19.7635,19.7853,3100.0
2015-02-09 11:45:00,27.24,27.24,27.23,27.23,4700.0,19.7781,19.7781,19.7708,19.7708,4700.0
2015-02-09 11:50:00,27.24,27.24,27.23,27.23,12900.0,19.7781,19.7781,19.7708,19.7708,12900.0
2015-02-09 11:55:00,27.23,27.24,27.17,27.17,19600.0,19.7708,19.7781,19.7272,19.7272,19600.0
2015-02-09 12:00:00,27.18,27.18,27.17,27.17,6200.0,19.7345,19.7345,19.7272,19.7272,6200.0
2015-02-09 12:05:00,27.17,27.21,27.17,27.21,5000.0,19.7272,19.7563,19.7272,19.7563,5000.0
2015-02-09 12:10:00,27.22,27.23,27.22,27.23,2800.0,19.7635,19.7708,19.7635,19.7708,2800.0
2015-02-09 12:15:00,27.23,27.23,27.2,27.2,5300.0,19.7708,19.7708,19.749,19.749,5300.0
2015-02-09 12:20:00,27.21,27.21,27.19,27.21,3500.0,19.7563,19.7563,19.7417,19.7563,3500.0
2015-02-09 12:25:00,27.21,27.24,27.21,27.24,3700.0,19.7563,19.7781,19.7563,19.7781,3700.0
2015-02-09 12:30:00,27.25,27.27,27.25,27.27,15600.0,19.7853,19.7998,19.7853,19.7998,15600.0
2015-02-09 12:35:00,27.27,27.27,27.26,27.27,2800.0,19.7998,19.7998,19.7926,19.7998,2800.0
2015-02-09 12:40:00,27.28,27.28,27.27,27.28,1700.0,19.8071,19.8071,19.7998,19.8071,1700.0
2015-02-09 12:45:00,27.27,27.28,27.26,27.28,4300.0,19.7998,19.8071,19.7926,19.8071,4300.0
2015-02-09 12:50:00,27.27,27.27,27.26,27.26,8100.0,19.7998,19.7998,19.7926,19.7926,8100.0
2015-02-09 12:55:00,27.26,27.26,27.21,27.21,24700.0,19.7926,19.7926,19.7563,19.7563,24700.0
2015-02-09 13:00:00,27.21,27.22,27.2,27.22,11200.0,19.7563,19.7635,19.749,19.7635,11200.0
2015-02-09 13:05:00,27.22,27.24,27.22,27.24,4100.0,19.7635,19.7781,19.7635,19.7781,4100.0
2015-02-09 13:10:00,27.24,27.26,27.24,27.26,2900.0,19.7781,19.7926,19.7781,19.7926,2900.0
2015-02-09 13:15:00,27.26,27.28,27.26,27.27,8100.0,19.7926,19.8071,19.7926,19.7998,8100.0
2015-02-09 13:20:00,27.26,27.26,27.25,27.26,6300.0,19.7926,19.7926,19.7853,19.7926,6300.0
2015-02-09 13:25:00,27.26,27.26,27.25,27.25,7100.0,19.7926,19.7926,19.7853,19.7853,7100.0
2015-02-09 13:30:00,27.23,27.23,27.22,27.22,4000.0,19.7708,19.7708,19.7635,19.7635,4000.0
2015-02-09 13:35:00,27.21,27.22,27.2,27.2,8100.0,19.7563,19.7635,19.749,19.749,8100.0
2015-02-09 13:40:00,27.19,27.2,27.19,27.19,8000.0,19.7417,19.749,19.7417,19.7417,8000.0
2015-02-09 13:45:00,27.18,27.18,27.17,27.18,11000.0,19.7345,19.7345,19.7272,19.7345,11000.0
2015-02-09 13:50:00,27.19,27.21,27.19,27.21,2400.0,19.7417,19.7563,19.7417,19.7563,2400.0
2015-02-09 13:55:00,27.21,27.21,27.2,27.2,7700.0,19.7563,19.7563,19.749,19.749,7700.0
2015-02-09 14:00:00,27.2,27.21,27.2,27.21,3200.0,19.749,19.7563,19.749,19.7563,3200.0
2015-02-09 14:05:00,27.22,27.22,27.2,27.2,1400.0,19.7635,19.7635,19.749,19.749,1400.0
2015-02-09 14:10:00,27.2,27.21,27.18,27.18,6300.0,19.749,19.7563,19.7345,19.7345,6300.0
2015-02-09 14:15:00,27.19,27.19,27.18,27.18,8600.0,19.7417,19.7417,19.7345,19.7345,8600.0
2015-02-09 14:20:00,27.17,27.18,27.16,27.17,12200.0,19.7272,19.7345,19.72,19.7272,12200.0
2015-02-09 14:25:00,27.17,27.2,27.17,27.2,7800.0,19.7272,19.749,19.7272,19.749,7800.0
2015-02-09 14:30:00,27.21,27.21,27.2,27.2,4800.0,19.7563,19.7563,19.749,19.749,4800.0
2015-02-09 14:35:00,27.2,27.2,27.19,27.2,4000.0,19.749,19.749,19.7417,19.749,4000.0
2015-02-09 14:40:00,27.19,27.2,27.18,27.18,9000.0,19.7417,19.749,19.7345,19.7345,9000.0
2015-02-09 14:45:00,27.19,27.19,27.15,27.15,5900.0,19.7417,19.7417,19.7127,19.7127,5900.0
2015-02-09 14:50:00,27.15,27.16,27.13,27.13,6600.0,19.7127,19.72,19.6982,19.6982,6600.0
2015-02-09 14:55:00,27.13,27.14,27.11,27.11,7400.0,19.6982,19.7054,19.6837,19.6837,7400.0
2015-02-09 15:00:00,27.11,27.11,27.08,27.08,15300.0,19.6837,19.6837,19.6619,19.6619,15300.0
2015-02-09 15:05:00,27.09,27.09,27.07,27.08,11300.0,19.6691,19.6691,19.6546,19.6619,11300.0
2015-02-09 15:10:00,27.08,27.12,27.08,27.11,27600.0,19.6619,19.6909,19.6619,19.6837,27600.0
2015-02-09 15:15:00,27.11,27.12,27.09,27.09,14700.0,19.6837,19.6909,19.6691,19.6691,14700.0
2015-02-09 15:20:00,27.09,27.15,27.09,27.15,11100.0,19.6691,19.7127,19.6691,19.7127,11100.0
2015-02-09 15:25:00,27.15,27.17,27.15,27.17,7200.0,19.7127,19.7272,19.7127,19.7272,7200.0
2015-02-09 15:30:00,27.17,27.17,27.16,27.17,7300.0,19.7272,19.7272,19.72,19.7272,7300.0
2015-02-09 15:35:00,27.16,27.18,27.15,27.18,43500.0,19.72,19.7345,19.7127,19.7345,43500.0
2015-02-09 15:40:00,27.17,27.23,27.17,27.22,22900.0,19.7272,19.7708,19.7272,19.7635,22900.0
2015-02-09 15:45:00,27.22,27.25,27.21,27.24,22300.0,19.7635,19.7853,19.7563,19.7781,22300.0
2015-02-09 15:50:00,27.24,27.24,27.19,27.19,31500.0,19.7781,19.7781,19.7417,19.7417,31500.0
2015-02-09 15:55:00,27.19,27.2,27.12,27.13,52200.0,19.7417,19.749,19.6909,19.6982,52200.0
2015-02-10 09:30:00,27.16,27.25,27.16,27.17,51400.0,19.72,19.7853,19.72,19.7272,51400.0
2015-02-10 09:35:00,27.17,27.33,27.17,27.28,38900.0,19.7272,19.8434,19.7272,19.8071,38900.0
2015-02-10 09:40:00,27.28,27.29,27.25,27.26,28500.0,19.8071,19.8144,19.7853,19.7926,28500.0
2015-02-10 09:45:00,27.26,27.29,27.25,27.25,10400.0,19.7926,19.8144,19.7853,19.7853,10400.0
2015-02-10 09:50:00,27.26,27.29,27.21,27.21,23600.0,19.7926,19.8144,19.7563,19.7563,23600.0
2015-02-10 09:55:00,27.21,27.24,27.21,27.24,13400.0,19.7563,19.7781,19.7563,19.7781,13400.0
2015-02-10 10:00:00,27.23,27.25,27.21,27.22,5800.0,19.7708,19.7853,19.7563,19.7635,5800.0
2015-02-10 10:05:00,27.22,27.24,27.22,27.23,22300.0,19.7635,19.7781,19.7635,19.7708,22300.0
2015-02-10 10:10:00,27.23,27.26,27.23,27.25,13900.0,19.7708,19.7926,19.7708,19.7853,13900.0
2015-02-10 10:15:00,27.25,27.29,27.23,27.28,30300.0,19.7853,19.8144,19.7708,19.8071,30300.0
2015-02-10 10:20:00,27.29,27.33,27.29,27.31,35600.0,19.8144,19.8434,19.8144,19.8289,35600.0
2015-02-10 10:25:00,27.3,27.32,27.28,27.31,15400.0,19.8216,19.8361,19.8071,19.8289,15400.0
2015-02-10 10:30:00,27.31,27.33,27.28,27.33,16600.0,19.8289,19.8434,19.8071,19.8434,16600.0
2015-02-10 10:35:00,27.33,27.33,27.29,27.31,38900.0,19.8434,19.8434,19.8144,19.8289,38900.0
2015-02-10 10:40:00,27.31,27.31,27.28,27.28,9000.0,19.8289,19.8289,19.8071,19.8071,9000.0
2015-02-10 10:45:00,27.28,27.28,27.21,27.21,32500.0,19.8071,19.8071,19.7563,19.7563,32500.0
2015-02-10 10:50:00,27.21,27.24,27.21,27.24,13500.0,19.7563,19.7781,19.7563,19.7781,13500.0
2015-02-10 10:55:00,27.25,27.3,27.25,27.29,6100.0,19.7853,19.8216,19.7853,19.8144,6100.0
2015-02-10 11:00:00,27.29,27.29,27.28,27.28,11100.0,19.8144,19.8144,19.8071,19.8071,11100.0
2015-02-10 11:05:00,27.28,27.28,27.25,27.26,9600.0,19.8071,19.8071,19.7853,19.7926,9600.0
2015-02-10 11:10:00,27.28,27.28,27.26,27.26,11900.0,19.8071,19.8071,19.7926,19.7926,11900.0
2015-02-10 11:15:00,27.26,27.27,27.25,27.27,5100.0,19.7926,19.7998,19.7853,19.7998,5100.0
2015-02-10 11:20:00,27.27,27.27,27.25,27.25,10900.0,19.7998,19.7998,19.7853,19.7853,10900.0
2015-02-10 11:25:00,27.24,27.24,27.23,27.24,10400.0,19.7781,19.7781,19.7708,19.7781,10400.0
2015-02-10 11:30:00,27.25,27.27,27.25,27.25,7900.0,19.7853,19.7998,19.7853,19.7853,7900.0
2015-02-10 11:35:00,27.25,27.26,27.25,27.26,14000.0,19.7853,19.7926,19.7853,19.7926,14000.0
2015-02-10 11:40:00,27.25,27.3,27.25,27.3,6800.0,19.7853,19.8216,19.7853,19.8216,6800.0
2015-02-10 11:45:00,27.3,27.3,27.28,27.28,2800.0,19.8216,19.8216,19.8071,19.8071,2800.0
2015-02-10 11:50:00,27.28,27.28,27.25,27.26,8300.0,19.8071,19.8071,19.7853,19.7926,8300.0
2015-02-10 11:55:00,27.26,27.32,27.26,27.32,10000.0,19.7926,19.8361,19.7926,19.8361,10000.0
2015-02-10 12:00:00,27.32,27.33,27.31,27.32,18900.0,19.8361,19.8434,19.8289,19.8361,18900.0
2015-02-10 12:05:00,27.32,27.34,27.31,27.34,10000.0,19.8361,19.8507,19.8289,19.8507,10000.0
2015-02-10 12:10:00,27.34,27.42,27.34,27.41,42500.0,19.8507,19.9087,19.8507,19.9015,42500.0
2015-02-10 12:15:00,27.41,27.45,27.38,27.45,12200.0,19.9015,19.9305,19.8797,19.9305,12200.0
2015-02-10 12:20:00,27.45,27.46,27.43,27.44,8300.0,19.9305,19.9378,19.916,19.9233,8300.0
2015-02-10 12:25:00,27.44,27.45,27.42,27.42,11600.0,19.9233,19.9305,19.9087,19.9087,11600.0
2015-02-10 12:30:00,27.43,27.44,27.42,27.42,11100.0,19.916,19.9233,19.9087,19.9087,11100.0
2015-02-10 12:35:00,27.42,27.45,27.4,27.45,18600.0,19.9087,19.9305,19.8942,19.9305,18600.0
2015-02-10 12:40:00,27.45,27.46,27.44,27.46,9300.0,19.9305,19.9378,19.9233,19.9378,9300.0
2015-02-10 12:45:00,27.45,27.48,27.45,27.48,9200.0,19.9305,19.9523,19.9305,19.9523,9200.0
2015-02-10 12:50:00,27.48,27.48,27.46,27.48,20500.0,19.9523,19.9523,19.9378,19.9523,20500.0
2015-02-10 12:55:00,27.48,27.5,27.48,27.5,14800.0,19.9523,19.9668,19.9523,19.9668,14800.0
2015-02-10 13:00:00,27.5,27.5,27.44,27.45,30300.0,19.9668,19.9668,19.9233,19.9305,30300.0
2015-02-10 13:05:00,27.47,27.48,27.45,27.47,12500.0,19.945,19.9523,19.9305,19.945,12500.0
2015-02-10 13:10:00,27.47,27.49,27.47,27.49,33500.0,19.945,19.9596,19.945,19.9596,33500.0
2015-02-10 13:15:00,27.5,27.5,27.47,27.48,6700.0,19.9668,19.9668,19.945,19.9523,6700.0
2015-02-10 13:20:00,27.48,27.48,27.43,27.43,6700.0,19.9523,19.9523,19.916,19.916,6700.0
2015-02-10 13:25:00,27.43,27.49,27.43,27.49,25000.0,19.916,19.9596,19.916,19.9596,25000.0
2015-02-10 13:30:00,27.49,27.49,27.45,27.45,4700.0,19.9596,19.9596,19.9305,19.9305,4700.0
2015-02-10 13:35:00,27.45,27.48,27.45,27.48,6500.0,19.9305,19.9523,19.9305,19.9523,6500.0
2015-02-10 13:40:00,27.48,27.49,27.47,27.47,15700.0,19.9523,19.9596,19.945,19.945,15700.0
2015-02-10 13:45:00,27.47,27.47,27.44,27.44,10600.0,19.945,19.945,19.9233,19.9233,10600.0
2015-02-10 13:50:00,27.44,27.44,27.43,27.43,9600.0,19.9233,19.9233,19.916,19.916,9600.0
2015-02-10 13:55:00,27.42,27.42,27.4,27.4,8100.0,19.9087,19.9087,19.8942,19.8942,8100.0
2015-02-10 14:00:00,27.39,27.39,27.39,27.39,9000.0,19.887,19.887,19.887,19.887,9000.0
2015-02-10 14:05:00,27.39,27.42,27.39,27.42,9000.0,19.887,19.9087,19.887,19.9087,9000.0
2015-02-10 14:10:00,27.42,27.42,27.4,27.41,21600.0,19.9087,19.9087,19.8942,19.9015,21600.0
2015-02-10 14:15:00,27.41,27.41,27.38,27.4,8200.0,19.9015,19.9015,19.8797,19.8942,8200.0
2015-02-10 14:20:00,27.41,27.41,27.39,27.39,6300.0,19.9015,19.9015,19.887,19.887,6300.0
2015-02-10 14:25:00,27.39,27.4,27.36,27.4,21400.0,19.887,19.8942,19.8652,19.8942,21400.0
2015-02-10 14:30:00,27.4,27.43,27.39,27.42,12000.0,19.8942,19.916,19.887,19.9087,12000.0
2015-02-10 14:35:00,27.42,27.43,27.37,27.4,26700.0,19.9087,19.916,19.8724,19.8942,26700.0
2015-02-10 14:40:00,27.4,27.42,27.4,27.42,6100.0,19.8942,19.9087,19.8942,19.9087,6100.0
2015-02-10 14:45:00,27.42,27.42,27.41,27.42,2700.0,19.9087,19.9087,19.9015,19.9087,2700.0
2015-02-10 14:50:00,27.42,27.42,27.41,27.41,6200.0,19.9087,19.9087,19.9015,19.9015,6200.0
2015-02-10 14:55:00,27.41,27.43,27.41,27.42,27800.0,19.9015,19.916,19.9015,19.9087,27800.0
2015-02-10 15:00:00,27.41,27.41,27.39,27.39,26200.0,19.9015,19.9015,19.887,19.887,26200.0
2015-02-10 15:05:00,27.4,27.43,27.4,27.42,15500.0,19.8942,19.916,19.8942,19.9087,15500.0
2015-02-10 15:10:00,27.42,27.45,27.42,27.45,16800.0,19.9087,19.9305,19.9087,19.9305,16800.0
2015-02-10 15:15:00,27.45,27.45,27.44,27.44,8600.0,19.9305,19.9305,19.9233,19.9233,8600.0
2015-02-10 15:20:00,27.44,27.47,27.44,27.45,19400.0,19.9233,19.945,19.9233,19.9305,19400.0
2015-02-10 15:25:00,27.45,27.5,27.45,27.5,14900.0,19.9305,19.9668,19.9305,19.9668,14900.0
2015-02-10 15:30:00,27.49,27.49,27.48,27.48,22500.0,19.9596,19.9596,19.9523,19.9523,22500.0
2015-02-10 15:35:00,27.48,27.49,27.48,27.49,21100.0,19.9523,19.9596,19.9523,19.9596,21100.0
2015-02-10 15:40:00,27.49,27.5,27.48,27.5,36900.0,19.9596,19.9668,19.9523,19.9668,36900.0
2015-02-10 15:45:00,27.5,27.5,27.49,27.49,42300.0,19.9668,19.9668,19.9596,19.9596,42300.0
2015-02-10 15:50:00,27.5,27.53,27.49,27.49,79900.0,19.9668,19.9886,19.9596,19.9596,79900.0
2015-02-10 15:55:00,27.5,27.5,27.47,27.47,44000.0,19.9668,19.9668,19.945,19.945,44000.0
2015-02-11 09:30:00,27.65,27.65,27.44,27.49,51200.0,20.0757,20.0757,19.9233,19.9596,51200.0
2015-02-11 09:35:00,27.49,27.52,27.42,27.49,38300.0,19.9596,19.9813,19.9087,19.9596,38300.0
2015-02-11 09:40:00,27.49,27.51,27.42,27.45,102000.0,19.9596,19.9741,19.9087,19.9305,102000.0
2015-02-11 09:45:00,27.45,27.45,27.37,27.4,34000.0,19.9305,19.9305,19.8724,19.8942,34000.0
2015-02-11 09:50:00,27.39,27.41,27.33,27.4,81900.0,19.887,19.9015,19.8434,19.8942,81900.0
2015-02-11 09:55:00,27.39,27.44,27.39,27.43,77300.0,19.887,19.9233,19.887,19.916,77300.0
2015-02-11 10:00:00,27.43,27.45,27.41,27.41,64000.0,19.916,19.9305,19.9015,19.9015,64000.0
2015-02-11 10:05:00,27.41,27.41,27.27,27.31,40000.0,19.9015,19.9015,19.7998,19.8289,40000.0
2015-02-11 10:10:00,27.31,27.38,27.3,27.33,37100.0,19.8289,19.8797,19.8216,19.8434,37100.0
2015-02-11 10:15:00,27.33,27.39,27.33,27.39,16000.0,19.8434,19.887,19.8434,19.887,16000.0
2015-02-11 10:20:00,27.38,27.38,27.27,27.3,59800.0,19.8797,19.8797,19.7998,19.8216,59800.0
2015-02-11 10:25:00,27.31,27.31,27.27,27.28,52600.0,19.8289,19.8289,19.7998,19.8071,52600.0
2015-02-11 10:30:00,27.28,27.32,27.26,27.29,40800.0,19.8071,19.8361,19.7926,19.8144,40800.0
2015-02-11 10:35:00,27.28,27.36,27.28,27.35,37500.0,19.8071,19.8652,19.8071,19.8579,37500.0
2015-02-11 10:40:00,27.35,27.45,27.35,27.43,41000.0,19.8579,19.9305,19.8579,19.916,41000.0
2015-02-11 10:45:00,27.44,27.44,27.36,27.36,36700.0,19.9233,19.9233,19.8652,19.8652,36700.0
2015-02-11 10:50:00,27.37,27.4,27.37,27.38,13500.0,19.8724,19.8942,19.8724,19.8797,13500.0
2015-02-11 10:55:00,27.39,27.39,27.36,27.37,11900.0,19.887,19.887,19.8652,19.8724,11900.0
2015-02-11 11:00:00,27.4,27.43,27.4,27.42,16900.0,19.8942,19.916,19.8942,19.9087,16900.0
2015-02-11 11:05:00,27.42,27.48,27.42,27.48,26100.0,19.9087,19.9523,19.9087,19.9523,26100.0
2015-02-11 11:10:00,27.48,27.5,27.41,27.42,40400.0,19.9523,19.9668,19.9015,19.9087,40400.0
2015-02-11 11:15:00,27.42,27.42,27.36,27.36,24400.0,19.9087,19.9087,19.8652,19.8652,24400.0
2015-02-11 11:20:00,27.36,27.37,27.34,27.37,20900.0,19.8652,19.8724,19.8507,19.8724,20900.0
2015-02-11 11:25:00,27.39,27.4,27.38,27.4,8100.0,19.887,19.8942,19.8797,19.8942,8100.0
2015-02-11 11:30:00,27.39,27.4,27.39,27.4,21700.0,19.887,19.8942,19.887,19.8942,21700.0
2015-02-11 11:35:00,27.4,27.4,27.4,27.4,27800.0,19.8942,19.8942,19.8942,19.8942,27800.0
2015-02-11 11:40:00,27.4,27.41,27.4,27.4,25100.0,19.8942,19.9015,19.8942,19.8942,25100.0
2015-02-11 11:45:00,27.4,27.41,27.39,27.39,10100.0,19.8942,19.9015,19.887,19.887,10100.0
2015-02-11 11:50:00,27.39,27.4,27.39,27.4,1100.0,19.887,19.8942,19.887,19.8942,1100.0
2015-02-11 11:55:00,27.39,27.4,27.39,27.39,13500.0,19.887,19.8942,19.887,19.887,13500.0
2015-02-11 12:00:00,27.39,27.39,27.33,27.33,29400.0,19.887,19.887,19.8434,19.8434,29400.0
2015-02-11 12:05:00,27.33,27.33,27.27,27.28,26000.0,19.8434,19.8434,19.7998,19.8071,26000.0
2015-02-11 12:10:00,27.29,27.29,27.28,27.28,10900.0,19.8144,19.8144,19.8071,19.8071,10900.0
2015-02-11 12:15:00,27.27,27.28,27.25,27.28,16800.0,19.7998,19.8071,19.7853,19.8071,16800.0
2015-02-11 12:20:00,27.28,27.29,27.26,27.26,13900.0,19.8071,19.8144,19.7926,19.7926,13900.0
2015-02-11 12:25:00,27.26,27.29,27.26,27.27,23900.0,19.7926,19.8144,19.7926,19.7998,23900.0
2015-02-11 12:30:00,27.28,27.28,27.25,27.26,23400.0,19.8071,19.8071,19.7853,19.7926,23400.0
2015-02-11 12:35:00,27.27,27.28,27.26,27.26,17100.0,19.7998,19.8071,19.7926,19.7926,17100.0
2015-02-11 12:40:00,27.26,27.29,27.26,27.28,35300.0,19.7926,19.8144,19.7926,19.8071,35300.0
2015-02-11 12:45:00,27.29,27.36,27.29,27.36,41400.0,19.8144,19.8652,19.8144,19.8652,41400.0
2015-02-11 12:50:00,27.36,27.38,27.35,27.37,23800.0,19.8652,19.8797,19.8579,19.8724,23800.0
2015-02-11 12:55:00,27.36,27.36,27.3,27.31,24500.0,19.8652,19.8652,19.8216,19.8289,24500.0
2015-02-11 13:00:00,27.32,27.33,27.3,27.31,14900.0,19.8361,19.8434,19.8216,19.8289,14900.0
2015-02-11 13:05:00,27.3,27.31,27.28,27.29,16900.0,19.8216,19.8289,19.8071,19.8144,16900.0
2015-02-11 13:10:00,27.3,27.31,27.26,27.27,11200.0,19.8216,19.8289,19.7926,19.7998,11200.0
2015-02-11 13:15:00,27.27,27.27,27.26,27.26,10200.0,19.7998,19.7998,19.7926,19.7926,10200.0
2015-02-11 13:20:00,27.26,27.28,27.25,27.28,14500.0,19.7926,19.8071,19.7853,19.8071,14500.0
2015-02-11 13:25:00,27.29,27.29,27.25,27.26,13800.0,19.8144,19.8144,19.7853,19.7926,13800.0
2015-02-11 13:30:00,27.26,27.26,27.25,27.26,5600.0,19.7926,19.7926,19.7853,19.7926,5600.0
2015-02-11 13:35:00,27.26,27.27,27.26,27.27,7400.0,19.7926,19.7998,19.7926,19.7998,7400.0
2015-02-11 13:40:00,27.28,27.28,27.26,27.26,9900.0,19.8071,19.8071,19.7926,19.7926,9900.0
2015-02-11 13:45:00,27.25,27.26,27.25,27.26,12700.0,19.7853,19.7926,19.7853,19.7926,12700.0
2015-02-11 13:50:00,27.25,27.25,27.2,27.21,32200.0,19.7853,19.7853,19.749,19.7563,32200.0
2015-02-11 13:55:00,27.2,27.22,27.2,27.21,11200.0,19.749,19.7635,19.749,19.7563,11200.0
2015-02-11 14:00:00,27.21,27.23,27.17,27.17,37300.0,19.7563,19.7708,19.7272,19.7272,37300.0
2015-02-11 14:05:00,27.17,27.2,27.16,27.2,41800.0,19.7272,19.749,19.72,19.749,41800.0
2015-02-11 14:10:00,27.19,27.2,27.19,27.19,20600.0,19.7417,19.749,19.7417,19.7417,20600.0
2015-02-11 14:15:00,27.18,27.19,27.16,27.16,38900.0,19.7345,19.7417,19.72,19.72,38900.0
2015-02-11 14:20:00,27.16,27.16,27.14,27.15,18300.0,19.72,19.72,19.7054,19.7127,18300.0
2015-02-11 14:25:00,27.15,27.15,27.11,27.13,46100.0,19.7127,19.7127,19.6837,19.6982,46100.0
2015-02-11 14:30:00,27.13,27.15,27.12,27.14,35800.0,19.6982,19.7127,19.6909,19.7054,35800.0
2015-02-11 14:35:00,27.14,27.16,27.14,27.14,33200.0,19.7054,19.72,19.7054,19.7054,33200.0
2015-02-11 14:40:00,27.15,27.17,27.11,27.11,55800.0,19.7127,19.7272,19.6837,19.6837,55800.0
2015-02-11 14:45:00,27.12,27.12,27.06,27.06,95100.0,19.6909,19.6909,19.6474,19.6474,95100.0
2015-02-11 14:50:00,27.07,27.08,27.05,27.08,53800.0,19.6546,19.6619,19.6401,19.6619,53800.0
2015-02-11 14:55:00,27.08,27.09,27.07,27.07,20400.0,19.6619,19.6691,19.6546,19.6546,20400.0
2015-02-11 15:00:00,27.07,27.07,27.01,27.02,164200.0,19.6546,19.6546,19.6111,19.6183,164200.0
2015-02-11 15:05:00,27.01,27.04,26.96,27.0,76800.0,19.6111,19.6328,19.5748,19.6038,76800.0
2015-02-11 15:10:00,27.0,27.06,27.0,27.04,78800.0,19.6038,19.6474,19.6038,19.6328,78800.0
2015-02-11 15:15:00,27.05,27.05,27.02,27.04,88300.0,19.6401,19.6401,19.6183,19.6328,88300.0
2015-02-11 15:20:00,27.03,27.13,27.03,27.1,66600.0,19.6256,19.6982,19.6256,19.6764,66600.0
2015-02-11 15:25:00,27.1,27.16,27.1,27.14,63100.0,19.6764,19.72,19.6764,19.7054,63100.0
2015-02-11 15:30:00,27.14,27.15,27.09,27.1,43200.0,19.7054,19.7127,19.6691,19.6764,43200.0
2015-02-11 15:35:00,27.11,27.16,27.09,27.1,74800.0,19.6837,19.72,19.6691,19.6764,74800.0
2015-02-11 15:40:00,27.1,27.13,27.08,27.08,75000.0,19.6764,19.6982,19.6619,19.6619,75000.0
2015-02-11 15:45:00,27.08,27.09,27.02,27.02,78000.0,19.6619,19.6691,19.6183,19.6183,78000.0
2015-02-11 15:50:00,27.02,27.05,26.98,27.01,167800.0,19.6183,19.6401,19.5893,19.6111,167800.0
2015-02-11 15:55:00,27.01,27.01,26.9,26.91,232700.0,19.6111,19.6111,19.5312,19.5384,232700.0
2015-02-12 09:30:00,28.99,29.37,28.87,29.32,448200.0,21.0487,21.3246,20.9615,21.2883,448200.0
2015-02-12 09:35:00,29.32,29.57,29.28,29.33,467700.0,21.2883,21.4698,21.2592,21.2955,467700.0
2015-02-12 09:40:00,29.32,29.33,29.23,29.25,206500.0,21.2883,21.2955,21.2229,21.2374,206500.0
2015-02-12 09:45:00,29.24,29.44,29.2,29.42,290400.0,21.2302,21.3754,21.2011,21.3609,290400.0
2015-02-12 09:50:00,29.43,29.43,29.24,29.25,202700.0,21.3681,21.3681,21.2302,21.2374,202700.0
2015-02-12 09:55:00,29.25,29.28,29.19,29.19,249200.0,21.2374,21.2592,21.1939,21.1939,249200.0
2015-02-12 10:00:00,29.19,29.2,29.07,29.1,211700.0,21.1939,21.2011,21.1068,21.1285,211700.0
2015-02-12 10:05:00,29.1,29.13,28.97,28.99,341800.0,21.1285,21.1503,21.0341,21.0487,341800.0
2015-02-12 10:10:00,28.99,29.03,28.93,28.95,194700.0,21.0487,21.0777,21.0051,21.0196,194700.0
2015-02-12 10:15:00,28.94,28.97,28.84,28.88,316800.0,21.0124,21.0341,20.9398,20.9688,316800.0
2015-02-12 10:20:00,28.89,28.99,28.88,28.97,194000.0,20.9761,21.0487,20.9688,21.0341,194000.0
2015-02-12 10:25:00,28.97,29.0,28.9,28.99,111200.0,21.0341,21.0559,20.9833,21.0487,111200.0
2015-02-12 10:30:00,28.99,29.14,28.98,29.07,176500.0,21.0487,21.1576,21.0414,21.1068,176500.0
2015-02-12 10:35:00,29.07,29.15,29.07,29.14,61500.0,21.1068,21.1648,21.1068,21.1576,61500.0
2015-02-12 10:40:00,29.14,29.14,29.02,29.02,104000.0,21.1576,21.1576,21.0704,21.0704,104000.0
2015-02-12 10:45:00,29.02,29.05,28.93,28.95,214200.0,21.0704,21.0922,21.0051,21.0196,214200.0
2015-02-12 10:50:00,28.95,29.03,28.95,28.97,95400.0,21.0196,21.0777,21.0196,21.0341,95400.0
2015-02-12 10:55:00,28.97,29.06,28.97,29.06,86900.0,21.0341,21.0995,21.0341,21.0995,86900.0
2015-02-12 11:00:00,29.06,29.08,28.99,29.02,105500.0,21.0995,21.114,21.0487,21.0704,105500.0
2015-02-12 11:05:00,29.01,29.07,29.01,29.07,49900.0,21.0632,21.1068,21.0632,21.1068,49900.0
2015-02-12 11:10:00,29.08,29.15,29.08,29.1,136300.0,21.114,21.1648,21.114,21.1285,136300.0
2015-02-12 11:15:00,29.1,29.15,29.08,29.09,79800.0,21.1285,21.1648,21.114,21.1213,79800.0
2015-02-12 11:20:00,29.09,29.14,29.09,29.14,74400.0,21.1213,21.1576,21.1213,21.1576,74400.0
2015-02-12 11:25:00,29.14,29.16,29.07,29.09,147700.0,21.1576,21.1721,21.1068,21.1213,147700.0
2015-02-12 11:30:00,29.1,29.19,29.09,29.17,73300.0,21.1285,21.1939,21.1213,21.1794,73300.0
2015-02-12 11:35:00,29.18,29.25,29.16,29.25,71900.0,21.1866,21.2374,21.1721,21.2374,71900.0
2015-02-12 11:40:00,29.25,29.25,29.19,29.25,34500.0,21.2374,21.2374,21.1939,21.2374,34500.0
2015-02-12 11:45:00,29.25,29.25,29.24,29.25,26200.0,21.2374,21.2374,21.2302,21.2374,26200.0
2015-02-12 11:50:00,29.25,29.34,29.21,29.3,163200.0,21.2374,21.3028,21.2084,21.2737,163200.0
2015-02-12 11:55:00,29.3,29.39,29.3,29.38,98300.0,21.2737,21.3391,21.2737,21.3318,98300.0
2015-02-12 12:00:00,29.38,29.42,29.32,29.32,96000.0,21.3318,21.3609,21.2883,21.2883,96000.0
2015-02-12 12:05:00,29.31,29.37,29.26,29.37,57400.0,21.281,21.3246,21.2447,21.3246,57400.0
2015-02-12 12:10:00,29.38,29.43,29.38,29.41,95900.0,21.3318,21.3681,21.3318,21.3536,95900.0
2015-02-12 12:15:00,29.4,29.43,29.38,29.4,74000.0,21.3464,21.3681,21.3318,21.3464,74000.0
2015-02-12 12:20:00,29.4,29.41,29.33,29.36,66600.0,21.3464,21.3536,21.2955,21.3173,66600.0
2015-02-12 12:25:00,29.36,29.45,29.34,29.41,83700.0,21.3173,21.3827,21.3028,21.3536,83700.0
2015-02-12 12:30:00,29.42,29.43,29.33,29.38,59200.0,21.3609,21.3681,21.2955,21.3318,59200.0
2015-02-12 12:35:00,29.38,29.43,29.35,29.38,66200.0,21.3318,21.3681,21.3101,21.3318,66200.0
2015-02-12 12:40:00,29.38,29.4,29.35,29.36,44700.0,21.3318,21.3464,21.3101,21.3173,44700.0
2015-02-12 12:45:00,29.36,29.43,29.35,29.42,33000.0,21.3173,21.3681,21.3101,21.3609,33000.0
2015-02-12 12:50:00,29.42,29.42,29.42,29.42,24400.0,21.3609,21.3609,21.3609,21.3609,24400.0
2015-02-12 12:55:00,29.42,29.42,29.41,29.42,36900.0,21.3609,21.3609,21.3536,21.3609,36900.0
2015-02-12 13:00:00,29.42,29.49,29.42,29.48,119100.0,21.3609,21.4117,21.3609,21.4044,119100.0
2015-02-12 13:05:00,29.48,29.51,29.39,29.4,235500.0,21.4044,21.4262,21.3391,21.3464,235500.0
2015-02-12 13:10:00,29.4,29.42,29.34,29.34,83000.0,21.3464,21.3609,21.3028,21.3028,83000.0
2015-02-12 13:15:00,29.34,29.36,29.25,29.27,58000.0,21.3028,21.3173,21.2374,21.252,58000.0
2015-02-12 13:20:00,29.28,29.32,29.26,29.3,29200.0,21.2592,21.2883,21.2447,21.2737,29200.0
2015-02-12 13:25:00,29.3,29.32,29.21,29.21,80500.0,21.2737,21.2883,21.2084,21.2084,80500.0
2015-02-12 13:30:00,29.22,29.27,29.17,29.24,98900.0,21.2157,21.252,21.1794,21.2302,98900.0
2015-02-12 13:35:00,29.25,29.26,29.14,29.21,74500.0,21.2374,21.2447,21.1576,21.2084,74500.0
2015-02-12 13:40:00,29.22,29.28,29.21,29.25,70800.0,21.2157,21.2592,21.2084,21.2374,70800.0
2015-02-12 13:45:00,29.25,29.28,29.25,29.25,43300.0,21.2374,21.2592,21.2374,21.2374,43300.0
2015-02-12 13:50:00,29.25,29.34,29.25,29.28,66600.0,21.2374,21.3028,21.2374,21.2592,66600.0
2015-02-12 13:55:00,29.27,29.27,29.22,29.27,56800.0,21.252,21.252,21.2157,21.252,56800.0
2015-02-12 14:00:00,29.27,29.3,29.21,29.24,61800.0,21.252,21.2737,21.2084,21.2302,61800.0
2015-02-12 14:05:00,29.24,29.27,29.23,29.26,26500.0,21.2302,21.252,21.2229,21.2447,26500.0
2015-02-12 14:10:00,29.27,29.3,29.23,29.3,49600.0,21.252,21.2737,21.2229,21.2737,49600.0
2015-02-12 14:15:00,29.3,29.39,29.3,29.39,54300.0,21.2737,21.3391,21.2737,21.3391,54300.0
2015-02-12 14:20:00,29.38,29.41,29.36,29.41,75400.0,21.3318,21.3536,21.3173,21.3536,75400.0
2015-02-12 14:25:00,29.41,29.48,29.41,29.42,93500.0,21.3536,21.4044,21.3536,21.3609,93500.0
2015-02-12 14:30:00,29.42,29.44,29.36,29.38,63700.0,21.3609,21.3754,21.3173,21.3318,63700.0
2015-02-12 14:35:00,29.39,29.41,29.34,29.37,53700.0,21.3391,21.3536,21.3028,21.3246,53700.0
2015-02-12 14:40:00,29.36,29.39,29.32,29.38,69400.0,21.3173,21.3391,21.2883,21.3318,69400.0
2015-02-12 14:45:00,29.38,29.42,29.34,29.37,65000.0,21.3318,21.3609,21.3028,21.3246,65000.0
2015-02-12 14:50:00,29.38,29.44,29.37,29.44,60900.0,21.3318,21.3754,21.3246,21.3754,60900.0
2015-02-12 14:55:00,29.44,29.45,29.4,29.4,60100.0,21.3754,21.3827,21.3464,21.3464,60100.0
2015-02-12 15:00:00,29.41,29.42,29.36,29.39,93700.0,21.3536,21.3609,21.3173,21.3391,93700.0
2015-02-12 15:05:00,29.39,29.41,29.36,29.36,55100.0,21.3391,21.3536,21.3173,21.3173,55100.0
2015-02-12 15:10:00,29.37,29.45,29.37,29.44,72800.0,21.3246,21.3827,21.3246,21.3754,72800.0
2015-02-12 15:15:00,29.44,29.49,29.44,29.48,72400.0,21.3754,21.4117,21.3754,21.4044,72400.0
2015-02-12 15:20:00,29.49,29.52,29.49,29.51,103800.0,21.4117,21.4335,21.4117,21.4262,103800.0
2015-02-12 15:25:00,29.5,29.51,29.41,29.42,120500.0,21.419,21.4262,21.3536,21.3609,120500.0
2015-02-12 15:30:00,29.42,29.44,29.39,29.41,97100.0,21.3609,21.3754,21.3391,21.3536,97100.0
2015-02-12 15:35:00,29.4,29.4,29.33,29.38,114500.0,21.3464,21.3464,21.2955,21.3318,114500.0
2015-02-12 15:40:00,29.38,29.44,29.35,29.43,171200.0,21.3318,21.3754,21.3101,21.3681,171200.0
2015-02-12 15:45:00,29.43,29.48,29.43,29.48,103700.0,21.3681,21.4044,21.3681,21.4044,103700.0
2015-02-12 15:50:00,29.47,29.47,29.41,29.44,143500.0,21.3972,21.3972,21.3536,21.3754,143500.0
2015-02-12 15:55:00,29.44,29.48,29.42,29.47,232900.0,21.3754,21.4044,21.3609,21.3972,232900.0
2015-02-13 09:30:00,29.38,29.41,29.27,29.33,163300.0,21.3318,21.3536,21.252,21.2955,163300.0
2015-02-13 09:35:00,29.32,29.47,29.32,29.47,93100.0,21.2883,21.3972,21.2883,21.3972,93100.0
2015-02-13 09:40:00,29.48,29.5,29.41,29.42,66300.0,21.4044,21.419,21.3536,21.3609,66300.0
2015-02-13 09:45:00,29.43,29.47,29.41,29.47,50100.0,21.3681,21.3972,21.3536,21.3972,50100.0
2015-02-13 09:50:00,29.47,29.48,29.42,29.44,50300.0,21.3972,21.4044,21.3609,21.3754,50300.0
2015-02-13 09:55:00,29.44,29.5,29.43,29.43,36400.0,21.3754,21.419,21.3681,21.3681,36400.0
2015-02-13 10:00:00,29.43,29.43,29.25,29.32,141300.0,21.3681,21.3681,21.2374,21.2883,141300.0
2015-02-13 10:05:00,29.31,29.34,29.21,29.23,67200.0,21.281,21.3028,21.2084,21.2229,67200.0
2015-02-13 10:10:00,29.23,29.25,29.22,29.23,38600.0,21.2229,21.2374,21.2157,21.2229,38600.0
2015-02-13 10:15:00,29.24,29.3,29.24,29.25,51700.0,21.2302,21.2737,21.2302,21.2374,51700.0
2015-02-13 10:20:00,29.24,29.25,29.14,29.21,98400.0,21.2302,21.2374,21.1576,21.2084,98400.0
2015-02-13 10:25:00,29.22,29.23,29.17,29.18,64400.0,21.2157,21.2229,21.1794,21.1866,64400.0
2015-02-13 10:30:00,29.18,29.19,29.14,29.16,59700.0,21.1866,21.1939,21.1576,21.1721,59700.0
2015-02-13 10:35:00,29.15,29.18,29.11,29.18,88500.0,21.1648,21.1866,21.1358,21.1866,88500.0
2015-02-13 10:40:00,29.18,29.27,29.18,29.27,100100.0,21.1866,21.252,21.1866,21.252,100100.0
2015-02-13 10:45:00,29.28,29.3,29.27,29.3,34500.0,21.2592,21.2737,21.252,21.2737,34500.0
2015-02-13 10:50:00,29.3,29.31,29.25,29.27,34600.0,21.2737,21.281,21.2374,21.252,34600.0
2015-02-13 10:55:00,29.27,29.35,29.27,29.35,23400.0,21.252,21.3101,21.252,21.3101,23400.0
2015-02-13 11:00:00,29.35,29.36,29.29,29.29,63000.0,21.3101,21.3173,21.2665,21.2665,63000.0
2015-02-13 11:05:00,29.29,29.33,29.28,29.3,46100.0,21.2665,21.2955,21.2592,21.2737,46100.0
2015-02-13 11:10:00,29.29,29.35,29.29,29.35,35300.0,21.2665,21.3101,21.2665,21.3101,35300.0
2015-02-13 11:15:00,29.34,29.35,29.3,29.32,38100.0,21.3028,21.3101,21.2737,21.2883,38100.0
2015-02-13 11:20:00,29.33,29.35,29.33,29.34,20500.0,21.2955,21.3101,21.2955,21.3028,20500.0
2015-02-13 11:25:00,29.34,29.37,29.34,29.36,17400.0,21.3028,21.3246,21.3028,21.3173,17400.0
2015-02-13 11:30:00,29.36,29.37,29.29,29.29,43200.0,21.3173,21.3246,21.2665,21.2665,43200.0
2015-02-13 11:35:00,29.29,29.31,29.21,29.23,74100.0,21.2665,21.281,21.2084,21.2229,74100.0
2015-02-13 11:40:00,29.23,29.27,29.22,29.27,28000.0,21.2229,21.252,21.2157,21.252,28000.0
2015-02-13 11:45:00,29.27,29.34,29.25,29.34,35700.0,21.252,21.3028,21.2374,21.3028,35700.0
2015-02-13 11:50:00,29.34,29.35,29.31,29.34,56300.0,21.3028,21.3101,21.281,21.3028,56300.0
2015-02-13 11:55:00,29.35,29.38,29.33,29.38,73600.0,21.3101,21.3318,21.2955,21.3318,73600.0
2015-02-13 12:00:00,29.39,29.43,29.39,29.43,46900.0,21.3391,21.3681,21.3391,21.3681,46900.0
2015-02-13 12:05:00,29.43,29.43,29.36,29.39,27600.0,21.3681,21.3681,21.3173,21.3391,27600.0
2015-02-13 12:10:00,29.4,29.42,29.35,29.36,35300.0,21.3464,21.3609,21.3101,21.3173,35300.0
2015-02-13 12:15:00,29.36,29.39,29.35,29.36,20100.0,21.3173,21.3391,21.3101,21.3173,20100.0
2015-02-13 12:20:00,29.35,29.36,29.32,29.33,21500.0,21.3101,21.3173,21.2883,21.2955,21500.0
2015-02-13 12:25:00,29.34,29.35,29.3,29.3,20900.0,21.3028,21.3101,21.2737,21.2737,20900.0
2015-02-13 12:30:00,29.3,29.34,29.3,29.32,15200.0,21.2737,21.3028,21.2737,21.2883,15200.0
2015-02-13 12:35:00,29.31,29.33,29.31,29.33,7400.0,21.281,21.2955,21.281,21.2955,7400.0
2015-02-13 12:40:00,29.32,29.34,29.28,29.34,35400.0,21.2883,21.3028,21.2592,21.3028,35400.0
2015-02-13 12:45:00,29.34,29.36,29.32,29.36,23000.0,21.3028,21.3173,21.2883,21.3173,23000.0
2015-02-13 12:50:00,29.37,29.4,29.35,29.35,30300.0,21.3246,21.3464,21.3101,21.3101,30300.0
2015-02-13 12:55:00,29.35,29.39,29.35,29.37,26000.0,21.3101,21.3391,21.3101,21.3246,26000.0
2015-02-13 13:00:00,29.36,29.41,29.36,29.41,19500.0,21.3173,21.3536,21.3173,21.3536,19500.0
2015-02-13 13:05:00,29.42,29.43,29.4,29.41,38900.0,21.3609,21.3681,21.3464,21.3536,38900.0
2015-02-13 13:10:00,29.42,29.43,29.42,29.42,12600.0,21.3609,21.3681,21.3609,21.3609,12600.0
2015-02-13 13:15:00,29.42,29.45,29.4,29.41,42900.0,21.3609,21.3827,21.3464,21.3536,42900.0
2015-02-13 13:20:00,29.42,29.42,29.41,29.42,17100.0,21.3609,21.3609,21.3536,21.3609,17100.0
2015-02-13 13:25:00,29.42,29.42,29.36,29.38,53500.0,21.3609,21.3609,21.3173,21.3318,53500.0
2015-02-13 13:30:00,29.38,29.4,29.34,29.34,21000.0,21.3318,21.3464,21.3028,21.3028,21000.0
2015-02-13 13:35:00,29.34,29.38,29.3,29.38,19900.0,21.3028,21.3318,21.2737,21.3318,19900.0
2015-02-13 13:40:00,29.38,29.39,29.33,29.35,22000.0,21.3318,21.3391,21.2955,21.3101,22000.0
2015-02-13 13:45:00,29.35,29.35,29.33,29.33,33500.0,21.3101,21.3101,21.2955,21.2955,33500.0
2015-02-13 13:50:00,29.33,29.34,29.33,29.33,37900.0,21.2955,21.3028,21.2955,21.2955,37900.0
2015-02-13 13:55:00,29.33,29.34,29.33,29.34,32400.0,21.2955,21.3028,21.2955,21.3028,32400.0
2015-02-13 14:00:00,29.34,29.34,29.29,29.29,27800.0,21.3028,21.3028,21.2665,21.2665,27800.0
2015-02-13 14:05:00,29.3,29.31,29.27,29.27,33900.0,21.2737,21.281,21.252,21.252,33900.0
2015-02-13 14:10:00,29.28,29.31,29.24,29.25,52800.0,21.2592,21.281,21.2302,21.2374,52800.0
2015-02-13 14:15:00,29.25,29.27,29.24,29.26,27300.0,21.2374,21.252,21.2302,21.2447,27300.0
2015-02-13 14:20:00,29.27,29.32,29.26,29.31,39400.0,21.252,21.2883,21.2447,21.281,39400.0
2015-02-13 14:25:00,29.31,29.35,29.31,29.33,36100.0,21.281,21.3101,21.281,21.2955,36100.0
2015-02-13 14:30:00,29.32,29.32,29.27,29.3,27900.0,21.2883,21.2883,21.252,21.2737,27900.0
2015-02-13 14:35:00,29.31,29.34,29.3,29.32,28200.0,21.281,21.3028,21.2737,21.2883,28200.0
2015-02-13 14:40:00,29.32,29.34,29.31,29.31,36400.0,21.2883,21.3028,21.281,21.281,36400.0
2015-02-13 14:45:00,29.3,29.32,29.27,29.29,39900.0,21.2737,21.2883,21.252,21.2665,39900.0
2015-02-13 14:50:00,29.28,29.28,29.25,29.25,43000.0,21.2592,21.2592,21.2374,21.2374,43000.0
2015-02-13 14:55:00,29.25,29.31,29.25,29.31,38100.0,21.2374,21.281,21.2374,21.281,38100.0
2015-02-13 15:00:00,29.32,29.32,29.3,29.31,31800.0,21.2883,21.2883,21.2737,21.281,31800.0
2015-02-13 15:05:00,29.32,29.34,29.32,29.33,42100.0,21.2883,21.3028,21.2883,21.2955,42100.0
2015-02-13 15:10:00,29.33,29.39,29.33,29.36,56300.0,21.2955,21.3391,21.2955,21.3173,56300.0
2015-02-13 15:15:00,29.36,29.39,29.34,29.39,33000.0,21.3173,21.3391,21.3028,21.3391,33000.0
2015-02-13 15:20:00,29.39,29.39,29.36,29.39,22600.0,21.3391,21.3391,21.3173,21.3391,22600.0
2015-02-13 15:25:00,29.39,29.4,29.34,29.39,57000.0,21.3391,21.3464,21.3028,21.3391,57000.0
2015-02-13 15:30:00,29.4,29.41,29.38,29.4,53400.0,21.3464,21.3536,21.3318,21.3464,53400.0
2015-02-13 15:35:00,29.41,29.43,29.41,29.41,42000.0,21.3536,21.3681,21.3536,21.3536,42000.0
2015-02-13 15:40:00,29.41,29.42,29.37,29.42,104400.0,21.3536,21.3609,21.3246,21.3609,104400.0
2015-02-13 15:45:00,29.42,29.43,29.4,29.41,46000.0,21.3609,21.3681,21.3464,21.3536,46000.0
2015-02-13 15:50:00,29.42,29.44,29.42,29.44,37900.0,21.3609,21.3754,21.3609,21.3754,37900.0
2015-02-13 15:55:00,29.43,29.46,29.41,29.42,121600.0,21.3681,21.3899,21.3536,21.3609,121600.0
2015-02-17 09:30:00,29.26,29.3,29.21,29.24,112100.0,21.2447,21.2737,21.2084,21.2302,112100.0
2015-02-17 09:35:00,29.23,29.32,29.21,29.28,77400.0,21.2229,21.2883,21.2084,21.2592,77400.0
2015-02-17 09:40:00,29.28,29.28,29.22,29.22,51000.0,21.2592,21.2592,21.2157,21.2157,51000.0
2015-02-17 09:45:00,29.23,29.32,29.23,29.3,51900.0,21.2229,21.2883,21.2229,21.2737,51900.0
2015-02-17 09:50:00,29.29,29.29,29.22,29.28,70200.0,21.2665,21.2665,21.2157,21.2592,70200.0
2015-02-17 09:55:00,29.27,29.27,29.25,29.27,49900.0,21.252,21.252,21.2374,21.252,49900.0
2015-02-17 10:00:00,29.26,29.29,29.23,29.29,48600.0,21.2447,21.2665,21.2229,21.2665,48600.0
2015-02-17 10:05:00,29.3,29.35,29.3,29.31,51900.0,21.2737,21.3101,21.2737,21.281,51900.0
2015-02-17 10:10:00,29.31,29.33,29.29,29.29,43900.0,21.281,21.2955,21.2665,21.2665,43900.0
2015-02-17 10:15:00,29.29,29.29,29.27,29.29,30700.0,21.2665,21.2665,21.252,21.2665,30700.0
2015-02-17 10:20:00,29.28,29.28,29.25,29.27,31300.0,21.2592,21.2592,21.2374,21.252,31300.0
2015-02-17 10:25:00,29.27,29.3,29.26,29.29,23700.0,21.252,21.2737,21.2447,21.2665,23700.0
2015-02-17 10:30:00,29.3,29.33,29.3,29.31,39100.0,21.2737,21.2955,21.2737,21.281,39100.0
2015-02-17 10:35:00,29.3,29.32,29.27,29.28,45000.0,21.2737,21.2883,21.252,21.2592,45000.0
2015-02-17 10:40:00,29.28,29.3,29.28,29.3,26300.0,21.2592,21.2737,21.2592,21.2737,26300.0
2015-02-17 10:45:00,29.3,29.31,29.29,29.3,21300.0,21.2737,21.281,21.2665,21.2737,21300.0
2015-02-17 10:50:00,29.31,29.32,29.27,29.28,51900.0,21.281,21.2883,21.252,21.2592,51900.0
2015-02-17 10:55:00,29.28,29.28,29.26,29.26,15700.0,21.2592,21.2592,21.2447,21.2447,15700.0
2015-02-17 11:00:00,29.26,29.27,29.25,29.27,17500.0,21.2447,21.252,21.2374,21.252,17500.0
2015-02-17 11:05:00,29.27,29.27,29.24,29.25,41800.0,21.252,21.252,21.2302,21.2374,41800.0
2015-02-17 11:10:00,29.25,29.26,29.22,29.22,25300.0,21.2374,21.2447,21.2157,21.2157,25300.0
2015-02-17 11:15:00,29.23,29.24,29.21,29.21,33000.0,21.2229,21.2302,21.2084,21.2084,33000.0
2015-02-17 11:20:00,29.22,29.24,29.21,29.22,36300.0,21.2157,21.2302,21.2084,21.2157,36300.0
2015-02-17 11:25:00,29.22,29.24,29.21,29.22,38600.0,21.2157,21.2302,21.2084,21.2157,38600.0
2015-02-17 11:30:00,29.23,29.23,29.21,29.23,19400.0,21.2229,21.2229,21.2084,21.2229,19400.0
2015-02-17 11:35:00,29.24,29.24,29.23,29.23,3500.0,21.2302,21.2302,21.2229,21.2229,3500.0
2015-02-17 11:40:00,29.23,29.24,29.19,29.19,22200.0,21.2229,21.2302,21.1939,21.1939,22200.0
2015-02-17 11:45:00,29.19,29.19,29.17,29.18,22900.0,21.1939,21.1939,21.1794,21.1866,22900.0
2015-02-17 11:50:00,29.18,29.19,29.15,29.15,40300.0,21.1866,21.1939,21.1648,21.1648,40300.0
2015-02-17 11:55:00,29.16,29.16,29.14,29.15,28800.0,21.1721,21.1721,21.1576,21.1648,28800.0
2015-02-17 12:00:00,29.15,29.16,29.13,29.13,20100.0,21.1648,21.1721,21.1503,21.1503,20100.0
2015-02-17 12:05:00,29.13,29.14,29.12,29.12,59800.0,21.1503,21.1576,21.1431,21.1431,59800.0
2015-02-17 12:10:00,29.12,29.15,29.11,29.15,31200.0,21.1431,21.1648,21.1358,21.1648,31200.0
2015-02-17 12:15:00,29.15,29.17,29.13,29.14,37200.0,21.1648,21.1794,21.1503,21.1576,37200.0
2015-02-17 12:20:00,29.14,29.14,29.13,29.14,8000.0,21.1576,21.1576,21.1503,21.1576,8000.0
2015-02-17 12:25:00,29.13,29.14,29.09,29.09,49300.0,21.1503,21.1576,21.1213,21.1213,49300.0
2015-02-17 12:30:00,29.09,29.13,29.08,29.12,44900.0,21.1213,21.1503,21.114,21.1431,44900.0
2015-02-17 12:35:00,29.11,29.14,29.09,29.09,55300.0,21.1358,21.1576,21.1213,21.1213,55300.0
2015-02-17 12:40:00,29.09,29.1,29.07,29.08,15400.0,21.1213,21.1285,21.1068,21.114,15400.0
2015-02-17 12:45:00,29.07,29.09,29.07,29.08,17300.0,21.1068,21.1213,21.1068,21.114,17300.0
2015-02-17 12:50:00,29.09,29.09,29.04,29.05,19500.0,21.1213,21.1213,21.085,21.0922,19500.0
2015-02-17 12:55:00,29.04,29.05,29.03,29.04,14100.0,21.085,21.0922,21.0777,21.085,14100.0
2015-02-17 13:00:00,29.05,29.18,29.05,29.18,38700.0,21.0922,21.1866,21.0922,21.1866,38700.0
2015-02-17 13:05:00,29.18,29.23,29.18,29.23,50300.0,21.1866,21.2229,21.1866,21.2229,50300.0
2015-02-17 13:10:00,29.22,29.24,29.2,29.23,25300.0,21.2157,21.2302,21.2011,21.2229,25300.0
2015-02-17 13:15:00,29.23,29.24,29.23,29.24,19600.0,21.2229,21.2302,21.2229,21.2302,19600.0
2015-02-17 13:20:00,29.24,29.29,29.24,29.29,26200.0,21.2302,21.2665,21.2302,21.2665,26200.0
2015-02-17 13:25:00,29.29,29.3,29.26,29.3,85400.0,21.2665,21.2737,21.2447,21.2737,85400.0
2015-02-17 13:30:00,29.31,29.32,29.29,29.29,38100.0,21.281,21.2883,21.2665,21.2665,38100.0
2015-02-17 13:35:00,29.29,29.31,29.29,29.31,25900.0,21.2665,21.281,21.2665,21.281,25900.0
2015-02-17 13:40:00,29.31,29.34,29.28,29.31,27500.0,21.281,21.3028,21.2592,21.281,27500.0
2015-02-17 13:45:00,29.31,29.31,29.26,29.3,16500.0,21.281,21.281,21.2447,21.2737,16500.0
2015-02-17 13:50:00,29.29,29.29,29.27,29.28,10900.0,21.2665,21.2665,21.252,21.2592,10900.0
2015-02-17 13:55:00,29.27,29.27,29.25,29.26,19000.0,21.252,21.252,21.2374,21.2447,19000.0
2015-02-17 14:00:00,29.26,29.26,29.24,29.25,14300.0,21.2447,21.2447,21.2302,21.2374,14300.0
2015-02-17 14:05:00,29.25,29.25,29.21,29.21,17300.0,21.2374,21.2374,21.2084,21.2084,17300.0
2015-02-17 14:10:00,29.2,29.24,29.2,29.21,25300.0,21.2011,21.2302,21.2011,21.2084,25300.0
2015-02-17 14:15:00,29.22,29.23,29.2,29.23,15800.0,21.2157,21.2229,21.2011,21.2229,15800.0
2015-02-17 14:20:00,29.23,29.24,29.23,29.24,19100.0,21.2229,21.2302,21.2229,21.2302,19100.0
2015-02-17 14:25:00,29.25,29.26,29.23,29.25,21800.0,21.2374,21.2447,21.2229,21.2374,21800.0
2015-02-17 14:30:00,29.25,29.25,29.23,29.23,18700.0,21.2374,21.2374,21.2229,21.2229,18700.0
2015-02-17 14:35:00,29.24,29.24,29.22,29.22,11800.0,21.2302,21.2302,21.2157,21.2157,11800.0
2015-02-17 14:40:00,29.23,29.24,29.23,29.24,15700.0,21.2229,21.2302,21.2229,21.2302,15700.0
2015-02-17 14:45:00,29.24,29.26,29.24,29.25,27000.0,21.2302,21.2447,21.2302,21.2374,27000.0
2015-02-17 14:50:00,29.25,29.25,29.22,29.23,20000.0,21.2374,21.2374,21.2157,21.2229,20000.0
2015-02-17 14:55:00,29.23,29.25,29.23,29.25,17300.0,21.2229,21.2374,21.2229,21.2374,17300.0
2015-02-17 15:00:00,29.25,29.27,29.24,29.25,45700.0,21.2374,21.252,21.2302,21.2374,45700.0
2015-02-17 15:05:00,29.25,29.26,29.25,29.26,23500.0,21.2374,21.2447,21.2374,21.2447,23500.0
2015-02-17 15:10:00,29.26,29.28,29.26,29.27,24400.0,21.2447,21.2592,21.2447,21.252,24400.0
2015-02-17 15:15:00,29.27,29.28,29.25,29.26,26100.0,21.252,21.2592,21.2374,21.2447,26100.0
2015-02-17 15:20:00,29.26,29.27,29.25,29.27,42200.0,21.2447,21.252,21.2374,21.252,42200.0
2015-02-17 15:25:00,29.27,29.29,29.27,29.27,35500.0,21.252,21.2665,21.252,21.252,35500.0
2015-02-17 15:30:00,29.27,29.28,29.24,29.25,46600.0,21.252,21.2592,21.2302,21.2374,46600.0
2015-02-17 15:35:00,29.25,29.27,29.25,29.26,23200.0,21.2374,21.252,21.2374,21.2447,23200.0
2015-02-17 15:40:00,29.26,29.27,29.24,29.25,41100.0,21.2447,21.252,21.2302,21.2374,41100.0
2015-02-17 15:45:00,29.25,29.25,29.23,29.23,40700.0,21.2374,21.2374,21.2229,21.2229,40700.0
2015-02-17 15:50:00,29.24,29.28,29.24,29.25,76500.0,21.2302,21.2592,21.2302,21.2374,76500.0
2015-02-17 15:55:00,29.25,29.31,29.25,29.3,92300.0,21.2374,21.281,21.2374,21.2737,92300.0
2015-02-18 09:30:00,29.15,29.43,29.14,29.39,86300.0,21.1648,21.3681,21.1576,21.3391,86300.0
2015-02-18 09:35:00,29.4,29.55,29.4,29.54,154000.0,21.3464,21.4553,21.3464,21.448,154000.0
2015-02-18 09:40:00,29.53,29.53,29.33,29.42,76100.0,21.4407,21.4407,21.2955,21.3609,76100.0
2015-02-18 09:45:00,29.42,29.47,29.4,29.46,35500.0,21.3609,21.3972,21.3464,21.3899,35500.0
2015-02-18 09:50:00,29.46,29.55,29.46,29.5,66800.0,21.3899,21.4553,21.3899,21.419,66800.0
2015-02-18 09:55:00,29.5,29.52,29.46,29.49,21100.0,21.419,21.4335,21.3899,21.4117,21100.0
2015-02-18 10:00:00,29.5,29.5,29.42,29.45,22200.0,21.419,21.419,21.3609,21.3827,22200.0
2015-02-18 10:05:00,29.45,29.47,29.42,29.45,15800.0,21.3827,21.3972,21.3609,21.3827,15800.0
2015-02-18 10:10:00,29.45,29.45,29.42,29.42,11600.0,21.3827,21.3827,21.3609,21.3609,11600.0
2015-02-18 10:15:00,29.42,29.42,29.31,29.31,27200.0,21.3609,21.3609,21.281,21.281,27200.0
2015-02-18 10:20:00,29.3,29.32,29.27,29.27,19000.0,21.2737,21.2883,21.252,21.252,19000.0
2015-02-18 10:25:00,29.27,29.28,29.25,29.27,20000.0,21.252,21.2592,21.2374,21.252,20000.0
2015-02-18 10:30:00,29.27,29.27,29.22,29.22,23900.0,21.252,21.252,21.2157,21.2157,23900.0
2015-02-18 10:35:00,29.22,29.26,29.22,29.26,23200.0,21.2157,21.2447,21.2157,21.2447,23200.0
2015-02-18 10:40:00,29.27,29.3,29.27,29.29,16500.0,21.252,21.2737,21.252,21.2665,16500.0
2015-02-18 10:45:00,29.28,29.33,29.28,29.31,33000.0,21.2592,21.2955,21.2592,21.281,33000.0
2015-02-18 10:50:00,29.31,29.34,29.31,29.31,17600.0,21.281,21.3028,21.281,21.281,17600.0
2015-02-18 10:55:00,29.31,29.34,29.31,29.32,22900.0,21.281,21.3028,21.281,21.2883,22900.0
2015-02-18 11:00:00,29.33,29.33,29.31,29.31,16600.0,21.2955,21.2955,21.281,21.281,16600.0
2015-02-18 11:05:00,29.31,29.34,29.31,29.31,13600.0,21.281,21.3028,21.281,21.281,13600.0
2015-02-18 11:10:00,29.31,29.34,29.31,29.32,12100.0,21.281,21.3028,21.281,21.2883,12100.0
2015-02-18 11:15:00,29.31,29.33,29.31,29.33,8500.0,21.281,21.2955,21.281,21.2955,8500.0
2015-02-18 11:20:00,29.32,29.32,29.31,29.31,8500.0,21.2883,21.2883,21.281,21.281,8500.0
2015-02-18 11:25:00,29.32,29.36,29.32,29.35,19000.0,21.2883,21.3173,21.2883,21.3101,19000.0
2015-02-18 11:30:00,29.36,29.36,29.32,29.32,9800.0,21.3173,21.3173,21.2883,21.2883,9800.0
2015-02-18 11:35:00,29.32,29.33,29.31,29.33,15200.0,21.2883,21.2955,21.281,21.2955,15200.0
2015-02-18 11:40:00,29.33,29.34,29.31,29.32,12800.0,21.2955,21.3028,21.281,21.2883,12800.0
2015-02-18 11:45:00,29.33,29.33,29.31,29.32,2200.0,21.2955,21.2955,21.281,21.2883,2200.0
2015-02-18 11:50:00,29.32,29.34,29.32,29.34,7600.0,21.2883,21.3028,21.2883,21.3028,7600.0
2015-02-18 11:55:00,29.33,29.34,29.32,29.32,6700.0,21.2955,21.3028,21.2883,21.2883,6700.0
2015-02-18 12:00:00,29.32,29.33,29.32,29.32,6600.0,21.2883,21.2955,21.2883,21.2883,6600.0
2015-02-18 12:05:00,29.32,29.32,29.32,29.32,3600.0,21.2883,21.2883,21.2883,21.2883,3600.0
2015-02-18 12:10:00,29.31,29.34,29.31,29.33,18700.0,21.281,21.3028,21.281,21.2955,18700.0
2015-02-18 12:15:00,29.33,29.33,29.32,29.33,3300.0,21.2955,21.2955,21.2883,21.2955,3300.0
2015-02-18 12:20:00,29.33,29.33,29.32,29.32,7400.0,21.2955,21.2955,21.2883,21.2883,7400.0
2015-02-18 12:25:00,29.31,29.32,29.31,29.32,1200.0,21.281,21.2883,21.281,21.2883,1200.0
2015-02-18 12:30:00,29.32,29.36,29.31,29.34,23400.0,21.2883,21.3173,21.281,21.3028,23400.0
2015-02-18 12:35:00,29.34,29.35,29.31,29.33,19700.0,21.3028,21.3101,21.281,21.2955,19700.0
2015-02-18 12:40:00,29.33,29.33,29.3,29.31,7500.0,21.2955,21.2955,21.2737,21.281,7500.0
2015-02-18 12:45:00,29.31,29.32,29.31,29.32,34100.0,21.281,21.2883,21.281,21.2883,34100.0
2015-02-18 12:50:00,29.32,29.33,29.32,29.33,20300.0,21.2883,21.2955,21.2883,21.2955,20300.0
2015-02-18 12:55:00,29.32,29.32,29.31,29.31,5500.0,21.2883,21.2883,21.281,21.281,5500.0
2015-02-18 13:00:00,29.31,29.32,29.31,29.32,50100.0,21.281,21.2883,21.281,21.2883,50100.0
2015-02-18 13:05:00,29.32,29.33,29.31,29.31,7000.0,21.2883,21.2955,21.281,21.281,7000.0
2015-02-18 13:10:00,29.32,29.32,29.32,29.32,61000.0,21.2883,21.2883,21.2883,21.2883,61000.0
2015-02-18 13:15:00,29.32,29.33,29.32,29.32,8700.0,21.2883,21.2955,21.2883,21.2883,8700.0
2015-02-18 13:20:00,29.33,29.33,29.32,29.33,6300.0,21.2955,21.2955,21.2883,21.2955,6300.0
2015-02-18 13:25:00,29.33,29.33,29.32,29.33,2800.0,21.2955,21.2955,21.2883,21.2955,2800.0
2015-02-18 13:30:00,29.33,29.34,29.32,29.32,21600.0,21.2955,21.3028,21.2883,21.2883,21600.0
2015-02-18 13:35:00,29.32,29.33,29.32,29.32,7700.0,21.2883,21.2955,21.2883,21.2883,7700.0
2015-02-18 13:40:00,29.32,29.32,29.29,29.29,13000.0,21.2883,21.2883,21.2665,21.2665,13000.0
2015-02-18 13:45:00,29.29,29.32,29.29,29.31,15300.0,21.2665,21.2883,21.2665,21.281,15300.0
2015-02-18 13:50:00,29.31,29.33,29.3,29.31,11400.0,21.281,21.2955,21.2737,21.281,11400.0
2015-02-18 13:55:00,29.3,29.3,29.29,29.29,5800.0,21.2737,21.2737,21.2665,21.2665,5800.0
2015-02-18 14:00:00,29.3,29.39,29.3,29.36,26100.0,21.2737,21.3391,21.2737,21.3173,26100.0
2015-02-18 14:05:00,29.36,29.38,29.33,29.34,31800.0,21.3173,21.3318,21.2955,21.3028,31800.0
2015-02-18 14:10:00,29.34,29.35,29.33,29.35,11700.0,21.3028,21.3101,21.2955,21.3101,11700.0
2015-02-18 14:15:00,29.34,29.34,29.31,29.31,3600.0,21.3028,21.3028,21.281,21.281,3600.0
2015-02-18 14:20:00,29.32,29.34,29.31,29.33,5300.0,21.2883,21.3028,21.281,21.2955,5300.0
2015-02-18 14:25:00,29.33,29.33,29.3,29.31,19900.0,21.2955,21.2955,21.2737,21.281,19900.0
2015-02-18 14:30:00,29.32,29.33,29.31,29.32,13600.0,21.2883,21.2955,21.281,21.2883,13600.0
2015-02-18 14:35:00,29.31,29.31,29.31,29.31,3400.0,21.281,21.281,21.281,21.281,3400.0
2015-02-18 14:40:00,29.32,29.35,29.31,29.34,14400.0,21.2883,21.3101,21.281,21.3028,14400.0
2015-02-18 14:45:00,29.34,29.34,29.33,29.33,11400.0,21.3028,21.3028,21.2955,21.2955,11400.0
2015-02-18 14:50:00,29.32,29.34,29.32,29.33,17100.0,21.2883,21.3028,21.2883,21.2955,17100.0
2015-02-18 14:55:00,29.32,29.34,29.31,29.33,25600.0,21.2883,21.3028,21.281,21.2955,25600.0
2015-02-18 15:00:00,29.34,29.38,29.34,29.38,18000.0,21.3028,21.3318,21.3028,21.3318,18000.0
2015-02-18 15:05:00,29.38,29.42,29.37,29.41,24600.0,21.3318,21.3609,21.3246,21.3536,24600.0
2015-02-18 15:10:00,29.4,29.4,29.38,29.4,19600.0,21.3464,21.3464,21.3318,21.3464,19600.0
2015-02-18 15:15:00,29.4,29.42,29.4,29.41,20800.0,21.3464,21.3609,21.3464,21.3536,20800.0
2015-02-18 15:20:00,29.42,29.42,29.41,29.42,15600.0,21.3609,21.3609,21.3536,21.3609,15600.0
2015-02-18 15:25:00,29.42,29.42,29.41,29.42,6000.0,21.3609,21.3609,21.3536,21.3609,6000.0
2015-02-18 15:30:00,29.42,29.42,29.38,29.38,60300.0,21.3609,21.3609,21.3318,21.3318,60300.0
2015-02-18 15:35:00,29.38,29.39,29.37,29.39,38200.0,21.3318,21.3391,21.3246,21.3391,38200.0
2015-02-18 15:40:00,29.39,29.39,29.37,29.38,24200.0,21.3391,21.3391,21.3246,21.3318,24200.0
2015-02-18 15:45:00,29.38,29.38,29.37,29.38,18300.0,21.3318,21.3318,21.3246,21.3318,18300.0
2015-02-18 15:50:00,29.38,29.42,29.38,29.41,89600.0,21.3318,21.3609,21.3318,21.3536,89600.0
2015-02-18 15:55:00,29.41,29.49,29.41,29.49,133100.0,21.3536,21.4117,21.3536,21.4117,133100.0
2015-02-19 09:30:00,29.31,29.39,29.22,29.23,80400.0,21.281,21.3391,21.2157,21.2229,80400.0
2015-02-19 09:35:00,29.22,29.3,29.21,29.28,45200.0,21.2157,21.2737,21.2084,21.2592,45200.0
2015-02-19 09:40:00,29.27,29.29,29.21,29.24,48700.0,21.252,21.2665,21.2084,21.2302,48700.0
2015-02-19 09:45:00,29.23,29.25,29.22,29.24,21800.0,21.2229,21.2374,21.2157,21.2302,21800.0
2015-02-19 09:50:00,29.25,29.25,29.19,29.2,46900.0,21.2374,21.2374,21.1939,21.2011,46900.0
2015-02-19 09:55:00,29.2,29.24,29.17,29.22,123400.0,21.2011,21.2302,21.1794,21.2157,123400.0
2015-02-19 10:00:00,29.23,29.25,29.13,29.24,74700.0,21.2229,21.2374,21.1503,21.2302,74700.0
2015-02-19 10:05:00,29.24,29.27,29.22,29.24,29200.0,21.2302,21.252,21.2157,21.2302,29200.0
2015-02-19 10:10:00,29.24,29.26,29.22,29.26,37700.0,21.2302,21.2447,21.2157,21.2447,37700.0
2015-02-19 10:15:00,29.25,29.25,29.24,29.24,18500.0,21.2374,21.2374,21.2302,21.2302,18500.0
2015-02-19 10:20:00,29.24,29.25,29.23,29.23,16000.0,21.2302,21.2374,21.2229,21.2229,16000.0
2015-02-19 10:25:00,29.24,29.25,29.21,29.21,27500.0,21.2302,21.2374,21.2084,21.2084,27500.0
2015-02-19 10:30:00,29.22,29.23,29.2,29.22,18700.0,21.2157,21.2229,21.2011,21.2157,18700.0
2015-02-19 10:35:00,29.22,29.23,29.19,29.23,62300.0,21.2157,21.2229,21.1939,21.2229,62300.0
2015-02-19 10:40:00,29.23,29.24,29.21,29.21,21200.0,21.2229,21.2302,21.2084,21.2084,21200.0
2015-02-19 10:45:00,29.2,29.2,29.19,29.19,3900.0,21.2011,21.2011,21.1939,21.1939,3900.0
2015-02-19 10:50:00,29.19,29.21,29.19,29.21,26900.0,21.1939,21.2084,21.1939,21.2084,26900.0
2015-02-19 10:55:00,29.21,29.24,29.21,29.23,20300.0,21.2084,21.2302,21.2084,21.2229,20300.0
2015-02-19 11:00:00,29.23,29.23,29.21,29.21,9000.0,21.2229,21.2229,21.2084,21.2084,9000.0
2015-02-19 11:05:00,29.22,29.22,29.21,29.22,14200.0,21.2157,21.2157,21.2084,21.2157,14200.0
2015-02-19 11:10:00,29.22,29.24,29.22,29.23,16500.0,21.2157,21.2302,21.2157,21.2229,16500.0
2015-02-19 11:15:00,29.23,29.24,29.22,29.24,24300.0,21.2229,21.2302,21.2157,21.2302,24300.0
2015-02-19 11:20:00,29.25,29.26,29.24,29.24,29200.0,21.2374,21.2447,21.2302,21.2302,29200.0
2015-02-19 11:25:00,29.24,29.25,29.23,29.23,12000.0,21.2302,21.2374,21.2229,21.2229,12000.0
2015-02-19 11:30:00,29.23,29.24,29.23,29.24,31800.0,21.2229,21.2302,21.2229,21.2302,31800.0
2015-02-19 11:35:00,29.24,29.28,29.23,29.26,61000.0,21.2302,21.2592,21.2229,21.2447,61000.0
2015-02-19 11:40:00,29.26,29.27,29.25,29.27,27600.0,21.2447,21.252,21.2374,21.252,27600.0
2015-02-19 11:45:00,29.28,29.3,29.25,29.25,46600.0,21.2592,21.2737,21.2374,21.2374,46600.0
2015-02-19 11:50:00,29.25,29.26,29.25,29.26,9900.0,21.2374,21.2447,21.2374,21.2447,9900.0
2015-02-19 11:55:00,29.26,29.26,29.24,29.25,8000.0,21.2447,21.2447,21.2302,21.2374,8000.0
2015-02-19 12:00:00,29.25,29.25,29.22,29.22,23200.0,21.2374,21.2374,21.2157,21.2157,23200.0
2015-02-19 12:05:00,29.22,29.22,29.18,29.22,40400.0,21.2157,21.2157,21.1866,21.2157,40400.0
2015-02-19 12:10:00,29.22,29.26,29.22,29.26,14400.0,21.2157,21.2447,21.2157,21.2447,14400.0
2015-02-19 12:15:00,29.25,29.29,29.25,29.29,13500.0,21.2374,21.2665,21.2374,21.2665,13500.0
2015-02-19 12:20:00,29.29,29.3,29.27,29.29,12900.0,21.2665,21.2737,21.252,21.2665,12900.0
2015-02-19 12:25:00,29.29,29.3,29.26,29.26,15600.0,21.2665,21.2737,21.2447,21.2447,15600.0
2015-02-19 12:30:00,29.26,29.27,29.23,29.23,20100.0,21.2447,21.252,21.2229,21.2229,20100.0
2015-02-19 12:35:00,29.22,29.24,29.2,29.22,14500.0,21.2157,21.2302,21.2011,21.2157,14500.0
2015-02-19 12:40:00,29.21,29.23,29.21,29.22,19400.0,21.2084,21.2229,21.2084,21.2157,19400.0
2015-02-19 12:45:00,29.22,29.24,29.21,29.24,17300.0,21.2157,21.2302,21.2084,21.2302,17300.0
2015-02-19 12:50:00,29.24,29.24,29.23,29.24,14500.0,21.2302,21.2302,21.2229,21.2302,14500.0
2015-02-19 12:55:00,29.24,29.25,29.23,29.25,8200.0,21.2302,21.2374,21.2229,21.2374,8200.0
2015-02-19 13:00:00,29.25,29.26,29.24,29.24,5300.0,21.2374,21.2447,21.2302,21.2302,5300.0
2015-02-19 13:05:00,29.23,29.24,29.23,29.24,4500.0,21.2229,21.2302,21.2229,21.2302,4500.0
2015-02-19 13:10:00,29.24,29.24,29.23,29.24,9200.0,21.2302,21.2302,21.2229,21.2302,9200.0
2015-02-19 13:15:00,29.24,29.24,29.22,29.23,9700.0,21.2302,21.2302,21.2157,21.2229,9700.0
2015-02-19 13:20:00,29.24,29.27,29.24,29.24,9300.0,21.2302,21.252,21.2302,21.2302,9300.0
2015-02-19 13:25:00,29.24,29.26,29.24,29.26,6100.0,21.2302,21.2447,21.2302,21.2447,6100.0
2015-02-19 13:30:00,29.27,29.27,29.25,29.27,7500.0,21.252,21.252,21.2374,21.252,7500.0
2015-02-19 13:35:00,29.28,29.28,29.25,29.25,30300.0,21.2592,21.2592,21.2374,21.2374,30300.0
2015-02-19 13:40:00,29.26,29.27,29.23,29.25,17900.0,21.2447,21.252,21.2229,21.2374,17900.0
2015-02-19 13:45:00,29.23,29.27,29.23,29.27,11400.0,21.2229,21.252,21.2229,21.252,11400.0
2015-02-19 13:50:00,29.27,29.29,29.27,29.29,5300.0,21.252,21.2665,21.252,21.2665,5300.0
2015-02-19 13:55:00,29.3,29.31,29.3,29.31,5300.0,21.2737,21.281,21.2737,21.281,5300.0
2015-02-19 14:00:00,29.31,29.31,29.3,29.31,14200.0,21.281,21.281,21.2737,21.281,14200.0
2015-02-19 14:05:00,29.31,29.33,29.31,29.33,13800.0,21.281,21.2955,21.281,21.2955,13800.0
2015-02-19 14:10:00,29.33,29.33,29.33,29.33,500.0,21.2955,21.2955,21.2955,21.2955,500.0
2015-02-19 14:15:00,29.33,29.33,29.31,29.31,10400.0,21.2955,21.2955,21.281,21.281,10400.0
2015-02-19 14:20:00,29.32,29.33,29.32,29.33,5300.0,21.2883,21.2955,21.2883,21.2955,5300.0
2015-02-19 14:25:00,29.33,29.33,29.32,29.32,7500.0,21.2955,21.2955,21.2883,21.2883,7500.0
2015-02-19 14:30:00,29.33,29.34,29.33,29.34,4600.0,21.2955,21.3028,21.2955,21.3028,4600.0
2015-02-19 14:35:00,29.34,29.34,29.32,29.33,18600.0,21.3028,21.3028,21.2883,21.2955,18600.0
2015-02-19 14:40:00,29.33,29.34,29.32,29.34,10100.0,21.2955,21.3028,21.2883,21.3028,10100.0
2015-02-19 14:45:00,29.33,29.34,29.33,29.34,8500.0,21.2955,21.3028,21.2955,21.3028,8500.0
2015-02-19 14:50:00,29.33,29.33,29.32,29.32,2600.0,21.2955,21.2955,21.2883,21.2883,2600.0
2015-02-19 14:55:00,29.31,29.32,29.31,29.32,4100.0,21.281,21.2883,21.281,21.2883,4100.0
2015-02-19 15:00:00,29.32,29.32,29.31,29.32,9600.0,21.2883,21.2883,21.281,21.2883,9600.0
2015-02-19 15:05:00,29.32,29.33,29.32,29.32,11400.0,21.2883,21.2955,21.2883,21.2883,11400.0
2015-02-19 15:10:00,29.33,29.34,29.33,29.33,11500.0,21.2955,21.3028,21.2955,21.2955,11500.0
2015-02-19 15:15:00,29.33,29.33,29.33,29.33,10200.0,21.2955,21.2955,21.2955,21.2955,10200.0
2015-02-19 15:20:00,29.33,29.34,29.33,29.34,7000.0,21.2955,21.3028,21.2955,21.3028,7000.0
2015-02-19 15:25:00,29.34,29.34,29.33,29.34,13600.0,21.3028,21.3028,21.2955,21.3028,13600.0
2015-02-19 15:30:00,29.34,29.34,29.33,29.33,21800.0,21.3028,21.3028,21.2955,21.2955,21800.0
2015-02-19 15:35:00,29.34,29.34,29.32,29.33,15600.0,21.3028,21.3028,21.2883,21.2955,15600.0
2015-02-19 15:40:00,29.33,29.34,29.32,29.33,21700.0,21.2955,21.3028,21.2883,21.2955,21700.0
2015-02-19 15:45:00,29.32,29.32,29.28,29.3,27700.0,21.2883,21.2883,21.2592,21.2737,27700.0
2015-02-19 15:50:00,29.3,29.3,29.26,29.27,41000.0,21.2737,21.2737,21.2447,21.252,41000.0
2015-02-19 15:55:00,29.28,29.32,29.27,29.32,70300.0,21.2592,21.2883,21.252,21.2883,70300.0
2015-02-20 09:30:00,29.31,29.35,29.19,29.29,48200.0,21.281,21.3101,21.1939,21.2665,48200.0
2015-02-20 09:35:00,29.29,29.37,29.23,29.24,74000.0,21.2665,21.3246,21.2229,21.2302,74000.0
2015-02-20 09:40:00,29.24,29.26,29.16,29.19,80700.0,21.2302,21.2447,21.1721,21.1939,80700.0
2015-02-20 09:45:00,29.19,29.24,29.18,29.23,30700.0,21.1939,21.2302,21.1866,21.2229,30700.0
2015-02-20 09:50:00,29.23,29.25,29.18,29.24,56500.0,21.2229,21.2374,21.1866,21.2302,56500.0
2015-02-20 09:55:00,29.24,29.24,29.2,29.22,27000.0,21.2302,21.2302,21.2011,21.2157,27000.0
2015-02-20 10:00:00,29.22,29.24,29.2,29.24,7500.0,21.2157,21.2302,21.2011,21.2302,7500.0
2015-02-20 10:05:00,29.24,29.27,29.24,29.25,17000.0,21.2302,21.252,21.2302,21.2374,17000.0
2015-02-20 10:10:00,29.24,29.26,29.22,29.23,15500.0,21.2302,21.2447,21.2157,21.2229,15500.0
2015-02-20 10:15:00,29.24,29.25,29.23,29.24,18200.0,21.2302,21.2374,21.2229,21.2302,18200.0
2015-02-20 10:20:00,29.23,29.25,29.22,29.24,15900.0,21.2229,21.2374,21.2157,21.2302,15900.0
2015-02-20 10:25:00,29.25,29.25,29.23,29.23,10600.0,21.2374,21.2374,21.2229,21.2229,10600.0
2015-02-20 10:30:00,29.22,29.26,29.21,29.26,12300.0,21.2157,21.2447,21.2084,21.2447,12300.0
2015-02-20 10:35:00,29.26,29.33,29.26,29.33,10100.0,21.2447,21.2955,21.2447,21.2955,10100.0
2015-02-20 10:40:00,29.33,29.35,29.33,29.35,37400.0,21.2955,21.3101,21.2955,21.3101,37400.0
2015-02-20 10:45:00,29.36,29.4,29.36,29.39,30900.0,21.3173,21.3464,21.3173,21.3391,30900.0
2015-02-20 10:50:00,29.39,29.39,29.36,29.36,15900.0,21.3391,21.3391,21.3173,21.3173,15900.0
2015-02-20 10:55:00,29.37,29.37,29.34,29.34,31200.0,21.3246,21.3246,21.3028,21.3028,31200.0
2015-02-20 11:00:00,29.35,29.37,29.35,29.35,24100.0,21.3101,21.3246,21.3101,21.3101,24100.0
2015-02-20 11:05:00,29.35,29.36,29.33,29.34,33200.0,21.3101,21.3173,21.2955,21.3028,33200.0
2015-02-20 11:10:00,29.33,29.34,29.33,29.33,8300.0,21.2955,21.3028,21.2955,21.2955,8300.0
2015-02-20 11:15:00,29.33,29.34,29.33,29.33,1200.0,21.2955,21.3028,21.2955,21.2955,1200.0
2015-02-20 11:20:00,29.34,29.36,29.34,29.36,5100.0,21.3028,21.3173,21.3028,21.3173,5100.0
2015-02-20 11:25:00,29.36,29.37,29.31,29.32,35700.0,21.3173,21.3246,21.281,21.2883,35700.0
2015-02-20 11:30:00,29.32,29.33,29.31,29.33,33000.0,21.2883,21.2955,21.281,21.2955,33000.0
2015-02-20 11:35:00,29.33,29.35,29.33,29.33,16900.0,21.2955,21.3101,21.2955,21.2955,16900.0
2015-02-20 11:40:00,29.33,29.34,29.33,29.34,7800.0,21.2955,21.3028,21.2955,21.3028,7800.0
2015-02-20 11:45:00,29.35,29.36,29.34,29.34,54800.0,21.3101,21.3173,21.3028,21.3028,54800.0
2015-02-20 11:50:00,29.34,29.35,29.34,29.35,21400.0,21.3028,21.3101,21.3028,21.3101,21400.0
2015-02-20 11:55:00,29.35,29.36,29.35,29.35,10000.0,21.3101,21.3173,21.3101,21.3101,10000.0
2015-02-20 12:00:00,29.35,29.38,29.35,29.37,10600.0,21.3101,21.3318,21.3101,21.3246,10600.0
2015-02-20 12:05:00,29.37,29.37,29.36,29.36,10700.0,21.3246,21.3246,21.3173,21.3173,10700.0
2015-02-20 12:10:00,29.37,29.37,29.36,29.36,3600.0,21.3246,21.3246,21.3173,21.3173,3600.0
2015-02-20 12:15:00,29.35,29.38,29.34,29.37,17200.0,21.3101,21.3318,21.3028,21.3246,17200.0
2015-02-20 12:20:00,29.36,29.36,29.35,29.36,11900.0,21.3173,21.3173,21.3101,21.3173,11900.0
2015-02-20 12:25:00,29.36,29.37,29.36,29.37,4600.0,21.3173,21.3246,21.3173,21.3246,4600.0
2015-02-20 12:30:00,29.36,29.37,29.34,29.34,21100.0,21.3173,21.3246,21.3028,21.3028,21100.0
2015-02-20 12:35:00,29.35,29.41,29.35,29.38,50700.0,21.3101,21.3536,21.3101,21.3318,50700.0
2015-02-20 12:40:00,29.37,29.4,29.36,29.37,38800.0,21.3246,21.3464,21.3173,21.3246,38800.0
2015-02-20 12:45:00,29.39,29.41,29.37,29.41,22700.0,21.3391,21.3536,21.3246,21.3536,22700.0
2015-02-20 12:50:00,29.41,29.44,29.41,29.44,15700.0,21.3536,21.3754,21.3536,21.3754,15700.0
2015-02-20 12:55:00,29.43,29.43,29.41,29.43,12200.0,21.3681,21.3681,21.3536,21.3681,12200.0
2015-02-20 13:00:00,29.43,29.44,29.42,29.44,14900.0,21.3681,21.3754,21.3609,21.3754,14900.0
2015-02-20 13:05:00,29.44,29.48,29.43,29.47,27600.0,21.3754,21.4044,21.3681,21.3972,27600.0
2015-02-20 13:10:00,29.47,29.53,29.47,29.53,69900.0,21.3972,21.4407,21.3972,21.4407,69900.0
2015-02-20 13:15:00,29.53,29.55,29.52,29.55,16500.0,21.4407,21.4553,21.4335,21.4553,16500.0
2015-02-20 13:20:00,29.55,29.57,29.53,29.54,21900.0,21.4553,21.4698,21.4407,21.448,21900.0
2015-02-20 13:25:00,29.54,29.56,29.53,29.54,13800.0,21.448,21.4625,21.4407,21.448,13800.0
2015-02-20 13:30:00,29.55,29.55,29.54,29.55,33800.0,21.4553,21.4553,21.448,21.4553,33800.0
2015-02-20 13:35:00,29.55,29.55,29.52,29.53,31200.0,21.4553,21.4553,21.4335,21.4407,31200.0
2015-02-20 13:40:00,29.54,29.55,29.53,29.54,23700.0,21.448,21.4553,21.4407,21.448,23700.0
2015-02-20 13:45:00,29.54,29.55,29.53,29.55,42800.0,21.448,21.4553,21.4407,21.4553,42800.0
2015-02-20 13:50:00,29.56,29.6,29.56,29.6,21800.0,21.4625,21.4916,21.4625,21.4916,21800.0
2015-02-20 13:55:00,29.6,29.63,29.59,29.62,33900.0,21.4916,21.5134,21.4843,21.5061,33900.0
2015-02-20 14:00:00,29.62,29.64,29.61,29.64,13600.0,21.5061,21.5206,21.4988,21.5206,13600.0
2015-02-20 14:05:00,29.64,29.66,29.61,29.62,28200.0,21.5206,21.5351,21.4988,21.5061,28200.0
2015-02-20 14:10:00,29.63,29.63,29.6,29.6,7400.0,21.5134,21.5134,21.4916,21.4916,7400.0
2015-02-20 14:15:00,29.6,29.6,29.58,29.58,33900.0,21.4916,21.4916,21.477,21.477,33900.0
2015-02-20 14:20:00,29.58,29.58,29.56,29.56,35400.0,21.477,21.477,21.4625,21.4625,35400.0
2015-02-20 14:25:00,29.56,29.57,29.56,29.57,22500.0,21.4625,21.4698,21.4625,21.4698,22500.0
2015-02-20 14:30:00,29.57,29.58,29.56,29.57,35800.0,21.4698,21.477,21.4625,21.4698,35800.0
2015-02-20 14:35:00,29.57,29.58,29.57,29.57,14400.0,21.4698,21.477,21.4698,21.4698,14400.0
2015-02-20 14:40:00,29.56,29.56,29.53,29.55,28300.0,21.4625,21.4625,21.4407,21.4553,28300.0
2015-02-20 14:45:00,29.55,29.57,29.53,29.56,31800.0,21.4553,21.4698,21.4407,21.4625,31800.0
2015-02-20 14:50:00,29.56,29.57,29.56,29.57,6700.0,21.4625,21.4698,21.4625,21.4698,6700.0
2015-02-20 14:55:00,29.57,29.57,29.56,29.57,22300.0,21.4698,21.4698,21.4625,21.4698,22300.0
2015-02-20 15:00:00,29.58,29.61,29.58,29.59,19100.0,21.477,21.4988,21.477,21.4843,19100.0
2015-02-20 15:05:00,29.59,29.63,29.59,29.63,31100.0,21.4843,21.5134,21.4843,21.5134,31100.0
2015-02-20 15:10:00,29.63,29.63,29.61,29.61,13800.0,21.5134,21.5134,21.4988,21.4988,13800.0
2015-02-20 15:15:00,29.6,29.6,29.58,29.58,11500.0,21.4916,21.4916,21.477,21.477,11500.0
2015-02-20 15:20:00,29.58,29.59,29.58,29.59,23800.0,21.477,21.4843,21.477,21.4843,23800.0
2015-02-20 15:25:00,29.58,29.61,29.58,29.61,11200.0,21.477,21.4988,21.477,21.4988,11200.0
2015-02-20 15:30:00,29.6,29.61,29.58,29.6,20900.0,21.4916,21.4988,21.477,21.4916,20900.0
2015-02-20 15:35:00,29.6,29.65,29.59,29.64,62700.0,21.4916,21.5279,21.4843,21.5206,62700.0
2015-02-20 15:40:00,29.64,29.65,29.63,29.63,26200.0,21.5206,21.5279,21.5134,21.5134,26200.0
2015-02-20 15:45:00,29.63,29.63,29.6,29.6,35300.0,21.5134,21.5134,21.4916,21.4916,35300.0
2015-02-20 15:50:00,29.6,29.63,29.58,29.58,131700.0,21.4916,21.5134,21.477,21.477,131700.0
2015-02-20 15:55:00,29.59,29.6,29.58,29.59,47400.0,21.4843,21.4916,21.477,21.4843,47400.0
2015-02-23 09:30:00,29.61,29.62,29.42,29.43,100400.0,21.4988,21.5061,21.3609,21.3681,100400.0
2015-02-23 09:35:00,29.43,29.54,29.43,29.52,52500.0,21.3681,21.448,21.3681,21.4335,52500.0
2015-02-23 09:40:00,29.51,29.52,29.49,29.5,35800.0,21.4262,21.4335,21.4117,21.419,35800.0
2015-02-23 09:45:00,29.51,29.51,29.47,29.48,36100.0,21.4262,21.4262,21.3972,21.4044,36100.0
2015-02-23 09:50:00,29.47,29.47,29.45,29.47,8900.0,21.3972,21.3972,21.3827,21.3972,8900.0
2015-02-23 09:55:00,29.46,29.54,29.46,29.52,35700.0,21.3899,21.448,21.3899,21.4335,35700.0
2015-02-23 10:00:00,29.52,29.53,29.5,29.51,23900.0,21.4335,21.4407,21.419,21.4262,23900.0
2015-02-23 10:05:00,29.51,29.51,29.5,29.5,15100.0,21.4262,21.4262,21.419,21.419,15100.0
2015-02-23 10:10:00,29.5,29.5,29.43,29.47,39200.0,21.419,21.419,21.3681,21.3972,39200.0
2015-02-23 10:15:00,29.48,29.51,29.48,29.51,13700.0,21.4044,21.4262,21.4044,21.4262,13700.0
2015-02-23 10:20:00,29.5,29.51,29.49,29.5,8400.0,21.419,21.4262,21.4117,21.419,8400.0
2015-02-23 10:25:00,29.5,29.5,29.45,29.45,12600.0,21.419,21.419,21.3827,21.3827,12600.0
2015-02-23 10:30:00,29.45,29.48,29.44,29.48,19300.0,21.3827,21.4044,21.3754,21.4044,19300.0
2015-02-23 10:35:00,29.47,29.47,29.44,29.46,18700.0,21.3972,21.3972,21.3754,21.3899,18700.0
2015-02-23 10:40:00,29.47,29.54,29.47,29.54,11900.0,21.3972,21.448,21.3972,21.448,11900.0
2015-02-23 10:45:00,29.54,29.54,29.49,29.5,9700.0,21.448,21.448,21.4117,21.419,9700.0
2015-02-23 10:50:00,29.5,29.53,29.5,29.52,11800.0,21.419,21.4407,21.419,21.4335,11800.0
2015-02-23 10:55:00,29.52,29.55,29.52,29.52,10200.0,21.4335,21.4553,21.4335,21.4335,10200.0
2015-02-23 11:00:00,29.51,29.53,29.51,29.52,12200.0,21.4262,21.4407,21.4262,21.4335,12200.0
2015-02-23 11:05:00,29.51,29.52,29.5,29.51,18300.0,21.4262,21.4335,21.419,21.4262,18300.0
2015-02-23 11:10:00,29.51,29.51,29.47,29.49,13400.0,21.4262,21.4262,21.3972,21.4117,13400.0
2015-02-23 11:15:00,29.49,29.53,29.49,29.53,23200.0,21.4117,21.4407,21.4117,21.4407,23200.0
2015-02-23 11:20:00,29.52,29.52,29.51,29.51,3900.0,21.4335,21.4335,21.4262,21.4262,3900.0
2015-02-23 11:25:00,29.52,29.52,29.51,29.51,16200.0,21.4335,21.4335,21.4262,21.4262,16200.0
2015-02-23 11:30:00,29.51,29.52,29.5,29.51,12200.0,21.4262,21.4335,21.419,21.4262,12200.0
2015-02-23 11:35:00,29.51,29.53,29.51,29.53,12000.0,21.4262,21.4407,21.4262,21.4407,12000.0
2015-02-23 11:40:00,29.52,29.52,29.48,29.49,7200.0,21.4335,21.4335,21.4044,21.4117,7200.0
2015-02-23 11:45:00,29.49,29.5,29.49,29.49,11200.0,21.4117,21.419,21.4117,21.4117,11200.0
2015-02-23 11:50:00,29.49,29.49,29.48,29.48,6700.0,21.4117,21.4117,21.4044,21.4044,6700.0
2015-02-23 11:55:00,29.49,29.5,29.48,29.5,29300.0,21.4117,21.419,21.4044,21.419,29300.0
2015-02-23 12:00:00,29.5,29.5,29.5,29.5,1700.0,21.419,21.419,21.419,21.419,1700.0
2015-02-23 12:05:00,29.5,29.51,29.5,29.51,6200.0,21.419,21.4262,21.419,21.4262,6200.0
2015-02-23 12:10:00,29.5,29.5,29.5,29.5,2100.0,21.419,21.419,21.419,21.419,2100.0
2015-02-23 12:15:00,29.5,29.5,29.5,29.5,1500.0,21.419,21.419,21.419,21.419,1500.0
2015-02-23 12:20:00,29.5,29.5,29.48,29.49,5900.0,21.419,21.419,21.4044,21.4117,5900.0
2015-02-23 12:25:00,29.49,29.5,29.49,29.5,1400.0,21.4117,21.419,21.4117,21.419,1400.0
2015-02-23 12:30:00,29.5,29.51,29.5,29.51,6500.0,21.419,21.4262,21.419,21.4262,6500.0
2015-02-23 12:35:00,29.51,29.53,29.5,29.5,9000.0,21.4262,21.4407,21.419,21.419,9000.0
2015-02-23 12:40:00,29.49,29.5,29.48,29.49,52500.0,21.4117,21.419,21.4044,21.4117,52500.0
2015-02-23 12:45:00,29.48,29.49,29.48,29.49,10900.0,21.4044,21.4117,21.4044,21.4117,10900.0
2015-02-23 12:50:00,29.5,29.5,29.49,29.5,18100.0,21.419,21.419,21.4117,21.419,18100.0
2015-02-23 12:55:00,29.5,29.5,29.5,29.5,5300.0,21.419,21.419,21.419,21.419,5300.0
2015-02-23 13:00:00,29.5,29.5,29.5,29.5,16400.0,21.419,21.419,21.419,21.419,16400.0
2015-02-23 13:05:00,29.51,29.51,29.5,29.5,7100.0,21.4262,21.4262,21.419,21.419,7100.0
2015-02-23 13:10:00,29.5,29.52,29.5,29.52,6700.0,21.419,21.4335,21.419,21.4335,6700.0
2015-02-23 13:15:00,29.52,29.55,29.52,29.55,7500.0,21.4335,21.4553,21.4335,21.4553,7500.0
2015-02-23 13:20:00,29.55,29.59,29.55,29.59,25600.0,21.4553,21.4843,21.4553,21.4843,25600.0
2015-02-23 13:25:00,29.59,29.6,29.57,29.57,24700.0,21.4843,21.4916,21.4698,21.4698,24700.0
2015-02-23 13:30:00,29.57,29.57,29.53,29.53,18100.0,21.4698,21.4698,21.4407,21.4407,18100.0
2015-02-23 13:35:00,29.52,29.53,29.51,29.53,24500.0,21.4335,21.4407,21.4262,21.4407,24500.0
2015-02-23 13:40:00,29.54,29.56,29.54,29.55,23600.0,21.448,21.4625,21.448,21.4553,23600.0
2015-02-23 13:45:00,29.56,29.56,29.55,29.55,16200.0,21.4625,21.4625,21.4553,21.4553,16200.0
2015-02-23 13:50:00,29.56,29.56,29.55,29.56,11900.0,21.4625,21.4625,21.4553,21.4625,11900.0
2015-02-23 13:55:00,29.56,29.59,29.56,29.59,13800.0,21.4625,21.4843,21.4625,21.4843,13800.0
2015-02-23 14:00:00,29.59,29.61,29.58,29.6,12500.0,21.4843,21.4988,21.477,21.4916,12500.0
2015-02-23 14:05:00,29.6,29.63,29.59,29.63,19500.0,21.4916,21.5134,21.4843,21.5134,19500.0
2015-02-23 14:10:00,29.63,29.65,29.62,29.63,22800.0,21.5134,21.5279,21.5061,21.5134,22800.0
2015-02-23 14:15:00,29.63,29.65,29.63,29.64,13900.0,21.5134,21.5279,21.5134,21.5206,13900.0
2015-02-23 14:20:00,29.64,29.64,29.64,29.64,6100.0,21.5206,21.5206,21.5206,21.5206,6100.0
2015-02-23 14:25:00,29.64,29.64,29.59,29.61,20800.0,21.5206,21.5206,21.4843,21.4988,20800.0
2015-02-23 14:30:00,29.61,29.61,29.6,29.61,8300.0,21.4988,21.4988,21.4916,21.4988,8300.0
2015-02-23 14:35:00,29.61,29.61,29.6,29.6,6000.0,21.4988,21.4988,21.4916,21.4916,6000.0
2015-02-23 14:40:00,29.59,29.59,29.54,29.55,12400.0,21.4843,21.4843,21.448,21.4553,12400.0
2015-02-23 14:45:00,29.55,29.55,29.54,29.55,13600.0,21.4553,21.4553,21.448,21.4553,13600.0
2015-02-23 14:50:00,29.55,29.56,29.55,29.56,53700.0,21.4553,21.4625,21.4553,21.4625,53700.0
2015-02-23 14:55:00,29.56,29.58,29.55,29.55,14100.0,21.4625,21.477,21.4553,21.4553,14100.0
2015-02-23 15:00:00,29.54,29.56,29.52,29.52,19700.0,21.448,21.4625,21.4335,21.4335,19700.0
2015-02-23 15:05:00,29.52,29.52,29.5,29.5,27500.0,21.4335,21.4335,21.419,21.419,27500.0
2015-02-23 15:10:00,29.5,29.51,29.5,29.51,11400.0,21.419,21.4262,21.419,21.4262,11400.0
2015-02-23 15:15:00,29.52,29.53,29.51,29.51,13700.0,21.4335,21.4407,21.4262,21.4262,13700.0
2015-02-23 15:20:00,29.51,29.52,29.51,29.52,19300.0,21.4262,21.4335,21.4262,21.4335,19300.0
2015-02-23 15:25:00,29.53,29.55,29.53,29.55,14700.0,21.4407,21.4553,21.4407,21.4553,14700.0
2015-02-23 15:30:00,29.55,29.56,29.55,29.56,15300.0,21.4553,21.4625,21.4553,21.4625,15300.0
2015-02-23 15:35:00,29.56,29.58,29.56,29.58,16900.0,21.4625,21.477,21.4625,21.477,16900.0
2015-02-23 15:40:00,29.58,29.59,29.58,29.58,24100.0,21.477,21.4843,21.477,21.477,24100.0
2015-02-23 15:45:00,29.58,29.58,29.58,29.58,6700.0,21.477,21.477,21.477,21.477,6700.0
2015-02-23 15:50:00,29.58,29.61,29.58,29.61,72400.0,21.477,21.4988,21.477,21.4988,72400.0
2015-02-23 15:55:00,29.62,29.63,29.6,29.61,57500.0,21.5061,21.5134,21.4916,21.4988,57500.0
2015-02-24 09:30:00,29.56,29.63,29.5,29.57,38200.0,21.4625,21.5134,21.419,21.4698,38200.0
2015-02-24 09:35:00,29.56,29.7,29.55,29.66,45500.0,21.4625,21.5642,21.4553,21.5351,45500.0
2015-02-24 09:40:00,29.67,29.67,29.46,29.54,53100.0,21.5424,21.5424,21.3899,21.448,53100.0
2015-02-24 09:45:00,29.53,29.53,29.44,29.47,38600.0,21.4407,21.4407,21.3754,21.3972,38600.0
2015-02-24 09:50:00,29.47,29.54,29.47,29.54,27500.0,21.3972,21.448,21.3972,21.448,27500.0
2015-02-24 09:55:00,29.55,29.61,29.55,29.58,33300.0,21.4553,21.4988,21.4553,21.477,33300.0
2015-02-24 10:00:00,29.56,29.56,29.45,29.49,31800.0,21.4625,21.4625,21.3827,21.4117,31800.0
2015-02-24 10:05:00,29.49,29.57,29.49,29.57,44700.0,21.4117,21.4698,21.4117,21.4698,44700.0
2015-02-24 10:10:00,29.57,29.58,29.53,29.56,19200.0,21.4698,21.477,21.4407,21.4625,19200.0
2015-02-24 10:15:00,29.57,29.57,29.53,29.57,16300.0,21.4698,21.4698,21.4407,21.4698,16300.0
2015-02-24 10:20:00,29.57,29.62,29.57,29.61,20000.0,21.4698,21.5061,21.4698,21.4988,20000.0
2015-02-24 10:25:00,29.6,29.65,29.58,29.59,20400.0,21.4916,21.5279,21.477,21.4843,20400.0
2015-02-24 10:30:00,29.59,29.62,29.58,29.58,19600.0,21.4843,21.5061,21.477,21.477,19600.0
2015-02-24 10:35:00,29.58,29.62,29.58,29.59,20800.0,21.477,21.5061,21.477,21.4843,20800.0
2015-02-24 10:40:00,29.59,29.59,29.55,29.56,20100.0,21.4843,21.4843,21.4553,21.4625,20100.0
2015-02-24 10:45:00,29.56,29.58,29.55,29.55,7100.0,21.4625,21.477,21.4553,21.4553,7100.0
2015-02-24 10:50:00,29.55,29.56,29.51,29.51,7300.0,21.4553,21.4625,21.4262,21.4262,7300.0
2015-02-24 10:55:00,29.52,29.56,29.52,29.55,12700.0,21.4335,21.4625,21.4335,21.4553,12700.0
2015-02-24 11:00:00,29.56,29.57,29.54,29.54,22700.0,21.4625,21.4698,21.448,21.448,22700.0
2015-02-24 11:05:00,29.55,29.57,29.54,29.56,20300.0,21.4553,21.4698,21.448,21.4625,20300.0
2015-02-24 11:10:00,29.55,29.57,29.54,29.57,27100.0,21.4553,21.4698,21.448,21.4698,27100.0
2015-02-24 11:15:00,29.56,29.56,29.55,29.55,6100.0,21.4625,21.4625,21.4553,21.4553,6100.0
2015-02-24 11:20:00,29.55,29.59,29.55,29.59,11800.0,21.4553,21.4843,21.4553,21.4843,11800.0
2015-02-24 11:25:00,29.59,29.61,29.58,29.61,17300.0,21.4843,21.4988,21.477,21.4988,17300.0
2015-02-24 11:30:00,29.6,29.64,29.6,29.61,15900.0,21.4916,21.5206,21.4916,21.4988,15900.0
2015-02-24 11:35:00,29.6,29.6,29.58,29.58,9200.0,21.4916,21.4916,21.477,21.477,9200.0
2015-02-24 11:40:00,29.58,29.6,29.58,29.58,8200.0,21.477,21.4916,21.477,21.477,8200.0
2015-02-24 11:45:00,29.59,29.61,29.59,29.6,6000.0,21.4843,21.4988,21.4843,21.4916,6000.0
2015-02-24 11:50:00,29.6,29.61,29.6,29.6,3100.0,21.4916,21.4988,21.4916,21.4916,3100.0
2015-02-24 11:55:00,29.6,29.61,29.58,29.58,25600.0,21.4916,21.4988,21.477,21.477,25600.0
2015-02-24 12:00:00,29.58,29.6,29.58,29.58,13600.0,21.477,21.4916,21.477,21.477,13600.0
2015-02-24 12:05:00,29.58,29.61,29.58,29.6,16600.0,21.477,21.4988,21.477,21.4916,16600.0
2015-02-24 12:10:00,29.61,29.61,29.6,29.6,3000.0,21.4988,21.4988,21.4916,21.4916,3000.0
2015-02-24 12:15:00,29.59,29.61,29.59,29.59,19300.0,21.4843,21.4988,21.4843,21.4843,19300.0
2015-02-24 12:20:00,29.59,29.6,29.59,29.6,3400.0,21.4843,21.4916,21.4843,21.4916,3400.0
2015-02-24 12:25:00,29.6,29.6,29.58,29.58,10900.0,21.4916,21.4916,21.477,21.477,10900.0
2015-02-24 12:30:00,29.58,29.58,29.52,29.53,18200.0,21.477,21.477,21.4335,21.4407,18200.0
2015-02-24 12:35:00,29.53,29.53,29.52,29.52,7600.0,21.4407,21.4407,21.4335,21.4335,7600.0
2015-02-24 12:40:00,29.52,29.52,29.51,29.51,11300.0,21.4335,21.4335,21.4262,21.4262,11300.0
2015-02-24 12:45:00,29.5,29.5,29.48,29.48,9000.0,21.419,21.419,21.4044,21.4044,9000.0
2015-02-24 12:50:00,29.49,29.51,29.48,29.51,14000.0,21.4117,21.4262,21.4044,21.4262,14000.0
2015-02-24 12:55:00,29.52,29.54,29.52,29.54,16100.0,21.4335,21.448,21.4335,21.448,16100.0
2015-02-24 13:00:00,29.53,29.56,29.53,29.56,12800.0,21.4407,21.4625,21.4407,21.4625,12800.0
2015-02-24 13:05:00,29.55,29.56,29.54,29.56,6700.0,21.4553,21.4625,21.448,21.4625,6700.0
2015-02-24 13:10:00,29.56,29.56,29.55,29.55,57000.0,21.4625,21.4625,21.4553,21.4553,57000.0
2015-02-24 13:15:00,29.54,29.54,29.52,29.52,14300.0,21.448,21.448,21.4335,21.4335,14300.0
2015-02-24 13:20:00,29.52,29.54,29.51,29.54,8600.0,21.4335,21.448,21.4262,21.448,8600.0
2015-02-24 13:25:00,29.53,29.54,29.52,29.53,6400.0,21.4407,21.448,21.4335,21.4407,6400.0
2015-02-24 13:30:00,29.54,29.55,29.53,29.55,9900.0,21.448,21.4553,21.4407,21.4553,9900.0
2015-02-24 13:35:00,29.56,29.56,29.55,29.56,5500.0,21.4625,21.4625,21.4553,21.4625,5500.0
2015-02-24 13:40:00,29.56,29.57,29.55,29.57,9400.0,21.4625,21.4698,21.4553,21.4698,9400.0
2015-02-24 13:45:00,29.57,29.57,29.56,29.56,3300.0,21.4698,21.4698,21.4625,21.4625,3300.0
2015-02-24 13:50:00,29.55,29.56,29.55,29.56,8900.0,21.4553,21.4625,21.4553,21.4625,8900.0
2015-02-24 13:55:00,29.55,29.56,29.55,29.56,400.0,21.4553,21.4625,21.4553,21.4625,400.0
2015-02-24 14:00:00,29.56,29.57,29.56,29.56,21300.0,21.4625,21.4698,21.4625,21.4625,21300.0
2015-02-24 14:05:00,29.56,29.56,29.52,29.53,10800.0,21.4625,21.4625,21.4335,21.4407,10800.0
2015-02-24 14:10:00,29.53,29.54,29.52,29.53,51800.0,21.4407,21.448,21.4335,21.4407,51800.0
2015-02-24 14:15:00,29.52,29.53,29.52,29.52,6700.0,21.4335,21.4407,21.4335,21.4335,6700.0
2015-02-24 14:20:00,29.52,29.55,29.52,29.55,21300.0,21.4335,21.4553,21.4335,21.4553,21300.0
2015-02-24 14:25:00,29.54,29.55,29.53,29.54,37400.0,21.448,21.4553,21.4407,21.448,37400.0
2015-02-24 14:30:00,29.53,29.56,29.53,29.55,25100.0,21.4407,21.4625,21.4407,21.4553,25100.0
2015-02-24 14:35:00,29.55,29.57,29.55,29.57,20500.0,21.4553,21.4698,21.4553,21.4698,20500.0
2015-02-24 14:40:00,29.57,29.57,29.55,29.56,20500.0,21.4698,21.4698,21.4553,21.4625,20500.0
2015-02-24 14:45:00,29.56,29.58,29.56,29.57,29800.0,21.4625,21.477,21.4625,21.4698,29800.0
2015-02-24 14:50:00,29.57,29.59,29.56,29.58,55800.0,21.4698,21.4843,21.4625,21.477,55800.0
2015-02-24 14:55:00,29.58,29.63,29.58,29.63,40000.0,21.477,21.5134,21.477,21.5134,40000.0
2015-02-24 15:00:00,29.63,29.64,29.63,29.63,20300.0,21.5134,21.5206,21.5134,21.5134,20300.0
2015-02-24 15:05:00,29.63,29.64,29.63,29.64,22100.0,21.5134,21.5206,21.5134,21.5206,22100.0
2015-02-24 15:10:00,29.64,29.64,29.6,29.61,56400.0,21.5206,21.5206,21.4916,21.4988,56400.0
2015-02-24 15:15:00,29.61,29.61,29.6,29.6,10900.0,21.4988,21.4988,21.4916,21.4916,10900.0
2015-02-24 15:20:00,29.6,29.6,29.6,29.6,2700.0,21.4916,21.4916,21.4916,21.4916,2700.0
2015-02-24 15:25:00,29.61,29.65,29.6,29.65,41800.0,21.4988,21.5279,21.4916,21.5279,41800.0
2015-02-24 15:30:00,29.65,29.66,29.65,29.66,11000.0,21.5279,21.5351,21.5279,21.5351,11000.0
2015-02-24 15:35:00,29.66,29.67,29.66,29.67,42900.0,21.5351,21.5424,21.5351,21.5424,42900.0
2015-02-24 15:40:00,29.67,29.68,29.65,29.65,44200.0,21.5424,21.5497,21.5279,21.5279,44200.0
2015-02-24 15:45:00,29.65,29.65,29.62,29.62,50100.0,21.5279,21.5279,21.5061,21.5061,50100.0
2015-02-24 15:50:00,29.63,29.63,29.6,29.63,27200.0,21.5134,21.5134,21.4916,21.5134,27200.0
2015-02-24 15:55:00,29.63,29.65,29.63,29.64,79100.0,21.5134,21.5279,21.5134,21.5206,79100.0
2015-02-25 09:30:00,29.44,29.56,29.44,29.48,55300.0,21.3754,21.4625,21.3754,21.4044,55300.0
2015-02-25 09:35:00,29.48,29.53,29.44,29.49,63400.0,21.4044,21.4407,21.3754,21.4117,63400.0
2015-02-25 09:40:00,29.49,29.52,29.45,29.45,36200.0,21.4117,21.4335,21.3827,21.3827,36200.0
2015-02-25 09:45:00,29.46,29.48,29.45,29.47,14500.0,21.3899,21.4044,21.3827,21.3972,14500.0
2015-02-25 09:50:00,29.47,29.49,29.44,29.49,13900.0,21.3972,21.4117,21.3754,21.4117,13900.0
2015-02-25 09:55:00,29.49,29.49,29.46,29.46,11100.0,21.4117,21.4117,21.3899,21.3899,11100.0
2015-02-25 10:00:00,29.46,29.52,29.46,29.5,15400.0,21.3899,21.4335,21.3899,21.419,15400.0
2015-02-25 10:05:00,29.5,29.53,29.49,29.53,18300.0,21.419,21.4407,21.4117,21.4407,18300.0
2015-02-25 10:10:00,29.52,29.52,29.47,29.47,22600.0,21.4335,21.4335,21.3972,21.3972,22600.0
2015-02-25 10:15:00,29.47,29.48,29.45,29.45,25200.0,21.3972,21.4044,21.3827,21.3827,25200.0
2015-02-25 10:20:00,29.46,29.47,29.45,29.45,8400.0,21.3899,21.3972,21.3827,21.3827,8400.0
2015-02-25 10:25:00,29.45,29.48,29.44,29.46,20500.0,21.3827,21.4044,21.3754,21.3899,20500.0
2015-02-25 10:30:00,29.46,29.48,29.45,29.47,16900.0,21.3899,21.4044,21.3827,21.3972,16900.0
2015-02-25 10:35:00,29.46,29.48,29.46,29.47,13200.0,21.3899,21.4044,21.3899,21.3972,13200.0
2015-02-25 10:40:00,29.48,29.52,29.47,29.52,21700.0,21.4044,21.4335,21.3972,21.4335,21700.0
2015-02-25 10:45:00,29.52,29.52,29.5,29.5,19500.0,21.4335,21.4335,21.419,21.419,19500.0
2015-02-25 10:50:00,29.49,29.49,29.45,29.45,35800.0,21.4117,21.4117,21.3827,21.3827,35800.0
2015-02-25 10:55:00,29.45,29.45,29.43,29.43,8600.0,21.3827,21.3827,21.3681,21.3681,8600.0
2015-02-25 11:00:00,29.42,29.42,29.35,29.35,37800.0,21.3609,21.3609,21.3101,21.3101,37800.0
2015-02-25 11:05:00,29.35,29.39,29.33,29.33,28600.0,21.3101,21.3391,21.2955,21.2955,28600.0
2015-02-25 11:10:00,29.34,29.35,29.33,29.33,18900.0,21.3028,21.3101,21.2955,21.2955,18900.0
2015-02-25 11:15:00,29.33,29.35,29.33,29.35,21600.0,21.2955,21.3101,21.2955,21.3101,21600.0
2015-02-25 11:20:00,29.35,29.37,29.35,29.35,12300.0,21.3101,21.3246,21.3101,21.3101,12300.0
2015-02-25 11:25:00,29.35,29.37,29.34,29.36,9600.0,21.3101,21.3246,21.3028,21.3173,9600.0
2015-02-25 11:30:00,29.36,29.37,29.35,29.35,5600.0,21.3173,21.3246,21.3101,21.3101,5600.0
2015-02-25 11:35:00,29.34,29.35,29.33,29.35,9000.0,21.3028,21.3101,21.2955,21.3101,9000.0
2015-02-25 11:40:00,29.34,29.35,29.33,29.33,8400.0,21.3028,21.3101,21.2955,21.2955,8400.0
2015-02-25 11:45:00,29.33,29.34,29.32,29.33,5700.0,21.2955,21.3028,21.2883,21.2955,5700.0
2015-02-25 11:50:00,29.33,29.35,29.32,29.32,7400.0,21.2955,21.3101,21.2883,21.2883,7400.0
2015-02-25 11:55:00,29.33,29.36,29.33,29.36,10500.0,21.2955,21.3173,21.2955,21.3173,10500.0
2015-02-25 12:00:00,29.35,29.39,29.34,29.39,8100.0,21.3101,21.3391,21.3028,21.3391,8100.0
2015-02-25 12:05:00,29.4,29.41,29.39,29.39,7400.0,21.3464,21.3536,21.3391,21.3391,7400.0
2015-02-25 12:10:00,29.39,29.42,29.39,29.4,11400.0,21.3391,21.3609,21.3391,21.3464,11400.0
2015-02-25 12:15:00,29.41,29.41,29.38,29.38,26400.0,21.3536,21.3536,21.3318,21.3318,26400.0
2015-02-25 12:20:00,29.38,29.39,29.36,29.36,11200.0,21.3318,21.3391,21.3173,21.3173,11200.0
2015-02-25 12:25:00,29.37,29.38,29.35,29.35,7300.0,21.3246,21.3318,21.3101,21.3101,7300.0
2015-02-25 12:30:00,29.35,29.36,29.35,29.35,5700.0,21.3101,21.3173,21.3101,21.3101,5700.0
2015-02-25 12:35:00,29.36,29.36,29.34,29.34,6800.0,21.3173,21.3173,21.3028,21.3028,6800.0
2015-02-25 12:40:00,29.35,29.35,29.34,29.34,9800.0,21.3101,21.3101,21.3028,21.3028,9800.0
2015-02-25 12:45:00,29.34,29.39,29.34,29.39,20800.0,21.3028,21.3391,21.3028,21.3391,20800.0
2015-02-25 12:50:00,29.39,29.4,29.39,29.4,7000.0,21.3391,21.3464,21.3391,21.3464,7000.0
2015-02-25 12:55:00,29.4,29.41,29.39,29.39,3600.0,21.3464,21.3536,21.3391,21.3391,3600.0
2015-02-25 13:00:00,29.39,29.39,29.36,29.36,7100.0,21.3391,21.3391,21.3173,21.3173,7100.0
2015-02-25 13:05:00,29.36,29.36,29.34,29.34,4500.0,21.3173,21.3173,21.3028,21.3028,4500.0
2015-02-25 13:10:00,29.33,29.34,29.33,29.34,4600.0,21.2955,21.3028,21.2955,21.3028,4600.0
2015-02-25 13:15:00,29.34,29.37,29.34,29.36,11800.0,21.3028,21.3246,21.3028,21.3173,11800.0
2015-02-25 13:20:00,29.36,29.39,29.36,29.39,6300.0,21.3173,21.3391,21.3173,21.3391,6300.0
2015-02-25 13:25:00,29.39,29.41,29.38,29.41,8300.0,21.3391,21.3536,21.3318,21.3536,8300.0
2015-02-25 13:30:00,29.41,29.45,29.41,29.45,30600.0,21.3536,21.3827,21.3536,21.3827,30600.0
2015-02-25 13:35:00,29.44,29.45,29.43,29.43,15400.0,21.3754,21.3827,21.3681,21.3681,15400.0
2015-02-25 13:40:00,29.43,29.44,29.43,29.43,7100.0,21.3681,21.3754,21.3681,21.3681,7100.0
2015-02-25 13:45:00,29.43,29.43,29.43,29.43,1200.0,21.3681,21.3681,21.3681,21.3681,1200.0
2015-02-25 13:50:00,29.43,29.43,29.42,29.42,14300.0,21.3681,21.3681,21.3609,21.3609,14300.0
2015-02-25 13:55:00,29.42,29.45,29.42,29.44,10200.0,21.3609,21.3827,21.3609,21.3754,10200.0
2015-02-25 14:00:00,29.44,29.45,29.43,29.44,10200.0,21.3754,21.3827,21.3681,21.3754,10200.0
2015-02-25 14:05:00,29.44,29.44,29.43,29.44,8300.0,21.3754,21.3754,21.3681,21.3754,8300.0
2015-02-25 14:10:00,29.43,29.47,29.43,29.47,20300.0,21.3681,21.3972,21.3681,21.3972,20300.0
2015-02-25 14:15:00,29.47,29.47,29.45,29.45,11400.0,21.3972,21.3972,21.3827,21.3827,11400.0
2015-02-25 14:20:00,29.45,29.45,29.43,29.44,33700.0,21.3827,21.3827,21.3681,21.3754,33700.0
2015-02-25 14:25:00,29.44,29.44,29.42,29.43,19200.0,21.3754,21.3754,21.3609,21.3681,19200.0
2015-02-25 14:30:00,29.43,29.43,29.38,29.39,31300.0,21.3681,21.3681,21.3318,21.3391,31300.0
2015-02-25 14:35:00,29.4,29.41,29.39,29.39,19500.0,21.3464,21.3536,21.3391,21.3391,19500.0
2015-02-25 14:40:00,29.39,29.42,29.39,29.4,19800.0,21.3391,21.3609,21.3391,21.3464,19800.0
2015-02-25 14:45:00,29.4,29.41,29.39,29.39,10400.0,21.3464,21.3536,21.3391,21.3391,10400.0
2015-02-25 14:50:00,29.39,29.41,29.36,29.4,7800.0,21.3391,21.3536,21.3173,21.3464,7800.0
2015-02-25 14:55:00,29.41,29.42,29.41,29.42,6100.0,21.3536,21.3609,21.3536,21.3609,6100.0
2015-02-25 15:00:00,29.41,29.43,29.39,29.39,31900.0,21.3536,21.3681,21.3391,21.3391,31900.0
2015-02-25 15:05:00,29.39,29.41,29.39,29.41,13500.0,21.3391,21.3536,21.3391,21.3536,13500.0
2015-02-25 15:10:00,29.41,29.43,29.41,29.43,4100.0,21.3536,21.3681,21.3536,21.3681,4100.0
2015-02-25 15:15:00,29.43,29.44,29.43,29.44,7300.0,21.3681,21.3754,21.3681,21.3754,7300.0
2015-02-25 15:20:00,29.45,29.46,29.44,29.45,18200.0,21.3827,21.3899,21.3754,21.3827,18200.0
2015-02-25 15:25:00,29.45,29.45,29.41,29.43,24200.0,21.3827,21.3827,21.3536,21.3681,24200.0
2015-02-25 15:30:00,29.44,29.46,29.43,29.46,17500.0,21.3754,21.3899,21.3681,21.3899,17500.0
2015-02-25 15:35:00,29.45,29.46,29.45,29.45,15100.0,21.3827,21.3899,21.3827,21.3827,15100.0
2015-02-25 15:40:00,29.45,29.48,29.44,29.48,29700.0,21.3827,21.4044,21.3754,21.4044,29700.0
2015-02-25 15:45:00,29.48,29.48,29.47,29.47,29000.0,21.4044,21.4044,21.3972,21.3972,29000.0
2015-02-25 15:50:00,29.47,29.49,29.47,29.49,18700.0,21.3972,21.4117,21.3972,21.4117,18700.0
2015-02-25 15:55:00,29.49,29.5,29.48,29.49,26800.0,21.4117,21.419,21.4044,21.4117,26800.0
2015-02-26 09:30:00,29.55,29.65,29.55,29.65,65400.0,21.4553,21.5279,21.4553,21.5279,65400.0
2015-02-26 09:35:00,29.64,29.7,29.6,29.69,40900.0,21.5206,21.5642,21.4916,21.5569,40900.0
2015-02-26 09:40:00,29.68,29.7,29.66,29.7,42700.0,21.5497,21.5642,21.5351,21.5642,42700.0
2015-02-26 09:45:00,29.69,29.75,29.67,29.75,86900.0,21.5569,21.6005,21.5424,21.6005,86900.0
2015-02-26 09:50:00,29.75,29.81,29.75,29.77,54900.0,21.6005,21.644,21.6005,21.615,54900.0
2015-02-26 09:55:00,29.77,29.78,29.69,29.69,49200.0,21.615,21.6223,21.5569,21.5569,49200.0
2015-02-26 10:00:00,29.7,29.77,29.7,29.77,37300.0,21.5642,21.615,21.5642,21.615,37300.0
2015-02-26 10:05:00,29.77,29.83,29.77,29.82,46100.0,21.615,21.6586,21.615,21.6513,46100.0
2015-02-26 10:10:00,29.82,29.85,29.82,29.85,29100.0,21.6513,21.6731,21.6513,21.6731,29100.0
2015-02-26 10:15:00,29.85,29.89,29.85,29.88,51900.0,21.6731,21.7021,21.6731,21.6949,51900.0
2015-02-26 10:20:00,29.89,29.9,29.87,29.88,37800.0,21.7021,21.7094,21.6876,21.6949,37800.0
2015-02-26 10:25:00,29.88,29.92,29.88,29.92,38100.0,21.6949,21.7239,21.6949,21.7239,38100.0
2015-02-26 10:30:00,29.92,29.95,29.92,29.94,28700.0,21.7239,21.7457,21.7239,21.7384,28700.0
2015-02-26 10:35:00,29.94,29.97,29.94,29.97,64000.0,21.7384,21.7602,21.7384,21.7602,64000.0
2015-02-26 10:40:00,29.97,29.98,29.93,29.98,52100.0,21.7602,21.7675,21.7312,21.7675,52100.0
2015-02-26 10:45:00,29.98,29.98,29.93,29.95,85300.0,21.7675,21.7675,21.7312,21.7457,85300.0
2015-02-26 10:50:00,29.94,29.95,29.92,29.95,27800.0,21.7384,21.7457,21.7239,21.7457,27800.0
2015-02-26 10:55:00,29.95,29.97,29.93,29.93,43500.0,21.7457,21.7602,21.7312,21.7312,43500.0
2015-02-26 11:00:00,29.94,29.94,29.88,29.93,107800.0,21.7384,21.7384,21.6949,21.7312,107800.0
2015-02-26 11:05:00,29.93,29.96,29.93,29.94,28300.0,21.7312,21.753,21.7312,21.7384,28300.0
2015-02-26 11:10:00,29.94,29.95,29.89,29.91,18200.0,21.7384,21.7457,21.7021,21.7166,18200.0
2015-02-26 11:15:00,29.92,29.92,29.89,29.9,14900.0,21.7239,21.7239,21.7021,21.7094,14900.0
2015-02-26 11:20:00,29.91,29.91,29.89,29.9,13200.0,21.7166,21.7166,21.7021,21.7094,13200.0
2015-02-26 11:25:00,29.9,29.9,29.89,29.89,10200.0,21.7094,21.7094,21.7021,21.7021,10200.0
2015-02-26 11:30:00,29.89,29.9,29.89,29.89,12800.0,21.7021,21.7094,21.7021,21.7021,12800.0
2015-02-26 11:35:00,29.89,29.95,29.89,29.95,31200.0,21.7021,21.7457,21.7021,21.7457,31200.0
2015-02-26 11:40:00,29.95,29.95,29.91,29.91,21100.0,21.7457,21.7457,21.7166,21.7166,21100.0
2015-02-26 11:45:00,29.91,29.94,29.91,29.93,34800.0,21.7166,21.7384,21.7166,21.7312,34800.0
2015-02-26 11:50:00,29.93,29.96,29.92,29.96,21100.0,21.7312,21.753,21.7239,21.753,21100.0
2015-02-26 11:55:00,29.96,29.98,29.95,29.98,50400.0,21.753,21.7675,21.7457,21.7675,50400.0
2015-02-26 12:00:00,29.98,29.98,29.94,29.94,22900.0,21.7675,21.7675,21.7384,21.7384,22900.0
2015-02-26 12:05:00,29.95,29.95,29.91,29.92,24600.0,21.7457,21.7457,21.7166,21.7239,24600.0
2015-02-26 12:10:00,29.92,29.92,29.92,29.92,7200.0,21.7239,21.7239,21.7239,21.7239,7200.0
2015-02-26 12:15:00,29.92,29.92,29.86,29.87,33000.0,21.7239,21.7239,21.6803,21.6876,33000.0
2015-02-26 12:20:00,29.87,29.89,29.86,29.89,16400.0,21.6876,21.7021,21.6803,21.7021,16400.0
2015-02-26 12:25:00,29.89,29.89,29.86,29.86,10300.0,21.7021,21.7021,21.6803,21.6803,10300.0
2015-02-26 12:30:00,29.87,29.88,29.86,29.86,8700.0,21.6876,21.6949,21.6803,21.6803,8700.0
2015-02-26 12:35:00,29.87,29.91,29.87,29.91,8900.0,21.6876,21.7166,21.6876,21.7166,8900.0
2015-02-26 12:40:00,29.9,29.9,29.89,29.89,6500.0,21.7094,21.7094,21.7021,21.7021,6500.0
2015-02-26 12:45:00,29.9,29.94,29.89,29.93,6700.0,21.7094,21.7384,21.7021,21.7312,6700.0
2015-02-26 12:50:00,29.93,29.95,29.92,29.93,40900.0,21.7312,21.7457,21.7239,21.7312,40900.0
2015-02-26 12:55:00,29.93,29.95,29.93,29.95,18500.0,21.7312,21.7457,21.7312,21.7457,18500.0
2015-02-26 13:00:00,29.95,29.95,29.92,29.94,14000.0,21.7457,21.7457,21.7239,21.7384,14000.0
2015-02-26 13:05:00,29.94,29.95,29.93,29.95,14900.0,21.7384,21.7457,21.7312,21.7457,14900.0
2015-02-26 13:10:00,29.95,29.96,29.95,29.95,6100.0,21.7457,21.753,21.7457,21.7457,6100.0
2015-02-26 13:15:00,29.95,29.96,29.95,29.96,16100.0,21.7457,21.753,21.7457,21.753,16100.0
2015-02-26 13:20:00,29.95,29.95,29.91,29.92,33700.0,21.7457,21.7457,21.7166,21.7239,33700.0
2015-02-26 13:25:00,29.92,29.96,29.92,29.95,11200.0,21.7239,21.753,21.7239,21.7457,11200.0
2015-02-26 13:30:00,29.94,29.94,29.92,29.93,15400.0,21.7384,21.7384,21.7239,21.7312,15400.0
2015-02-26 13:35:00,29.94,29.94,29.94,29.94,12500.0,21.7384,21.7384,21.7384,21.7384,12500.0
2015-02-26 13:40:00,29.95,29.95,29.94,29.94,23500.0,21.7457,21.7457,21.7384,21.7384,23500.0
2015-02-26 13:45:00,29.94,29.94,29.92,29.92,10700.0,21.7384,21.7384,21.7239,21.7239,10700.0
2015-02-26 13:50:00,29.92,29.93,29.92,29.93,8300.0,21.7239,21.7312,21.7239,21.7312,8300.0
2015-02-26 13:55:00,29.93,29.98,29.93,29.98,45700.0,21.7312,21.7675,21.7312,21.7675,45700.0
2015-02-26 14:00:00,29.98,29.99,29.97,29.98,47900.0,21.7675,21.7747,21.7602,21.7675,47900.0
2015-02-26 14:05:00,29.97,29.97,29.95,29.96,51300.0,21.7602,21.7602,21.7457,21.753,51300.0
2015-02-26 14:10:00,29.96,29.97,29.95,29.96,42700.0,21.753,21.7602,21.7457,21.753,42700.0
2015-02-26 14:15:00,29.96,29.96,29.94,29.94,36900.0,21.753,21.753,21.7384,21.7384,36900.0
2015-02-26 14:20:00,29.94,29.97,29.93,29.97,28700.0,21.7384,21.7602,21.7312,21.7602,28700.0
2015-02-26 14:25:00,29.96,29.98,29.94,29.94,29000.0,21.753,21.7675,21.7384,21.7384,29000.0
2015-02-26 14:30:00,29.93,29.95,29.92,29.92,22300.0,21.7312,21.7457,21.7239,21.7239,22300.0
2015-02-26 14:35:00,29.92,29.93,29.91,29.91,47800.0,21.7239,21.7312,21.7166,21.7166,47800.0
2015-02-26 14:40:00,29.92,29.92,29.9,29.9,16400.0,21.7239,21.7239,21.7094,21.7094,16400.0
2015-02-26 14:45:00,29.9,29.91,29.89,29.9,29900.0,21.7094,21.7166,21.7021,21.7094,29900.0
2015-02-26 14:50:00,29.9,29.92,29.88,29.88,30100.0,21.7094,21.7239,21.6949,21.6949,30100.0
2015-02-26 14:55:00,29.88,29.89,29.86,29.86,25400.0,21.6949,21.7021,21.6803,21.6803,25400.0
2015-02-26 15:00:00,29.86,29.86,29.83,29.83,88600.0,21.6803,21.6803,21.6586,21.6586,88600.0
2015-02-26 15:05:00,29.83,29.87,29.83,29.87,31900.0,21.6586,21.6876,21.6586,21.6876,31900.0
2015-02-26 15:10:00,29.86,29.89,29.85,29.89,29400.0,21.6803,21.7021,21.6731,21.7021,29400.0
2015-02-26 15:15:00,29.89,29.92,29.88,29.91,23900.0,21.7021,21.7239,21.6949,21.7166,23900.0
2015-02-26 15:20:00,29.91,29.93,29.91,29.91,23500.0,21.7166,21.7312,21.7166,21.7166,23500.0
2015-02-26 15:25:00,29.92,29.94,29.92,29.94,26400.0,21.7239,21.7384,21.7239,21.7384,26400.0
2015-02-26 15:30:00,29.94,29.95,29.91,29.93,50400.0,21.7384,21.7457,21.7166,21.7312,50400.0
2015-02-26 15:35:00,29.93,29.93,29.92,29.92,22300.0,21.7312,21.7312,21.7239,21.7239,22300.0
2015-02-26 15:40:00,29.93,29.94,29.93,29.93,32300.0,21.7312,21.7384,21.7312,21.7312,32300.0
2015-02-26 15:45:00,29.93,29.94,29.93,29.94,32300.0,21.7312,21.7384,21.7312,21.7384,32300.0
2015-02-26 15:50:00,29.94,29.94,29.92,29.92,91700.0,21.7384,21.7384,21.7239,21.7239,91700.0
2015-02-26 15:55:00,29.93,29.93,29.9,29.91,110800.0,21.7312,21.7312,21.7094,21.7166,110800.0
2015-02-27 09:30:00,29.85,29.86,29.78,29.83,34600.0,21.6731,21.6803,21.6223,21.6586,34600.0
2015-02-27 09:35:00,29.84,29.85,29.73,29.74,45700.0,21.6658,21.6731,21.586,21.5932,45700.0
2015-02-27 09:40:00,29.75,29.85,29.75,29.82,48000.0,21.6005,21.6731,21.6005,21.6513,48000.0
2015-02-27 09:45:00,29.82,29.83,29.77,29.81,33900.0,21.6513,21.6586,21.615,21.644,33900.0
2015-02-27 09:50:00,29.81,29.84,29.81,29.83,12200.0,21.644,21.6658,21.644,21.6586,12200.0
2015-02-27 09:55:00,29.84,29.91,29.84,29.9,44300.0,21.6658,21.7166,21.6658,21.7094,44300.0
2015-02-27 10:00:00,29.91,29.91,29.84,29.85,38400.0,21.7166,21.7166,21.6658,21.6731,38400.0
2015-02-27 10:05:00,29.86,29.87,29.82,29.82,40300.0,21.6803,21.6876,21.6513,21.6513,40300.0
2015-02-27 10:10:00,29.82,29.88,29.79,29.81,18300.0,21.6513,21.6949,21.6295,21.644,18300.0
2015-02-27 10:15:00,29.81,29.82,29.79,29.8,45300.0,21.644,21.6513,21.6295,21.6368,45300.0
2015-02-27 10:20:00,29.8,29.8,29.78,29.78,32100.0,21.6368,21.6368,21.6223,21.6223,32100.0
2015-02-27 10:25:00,29.78,29.79,29.76,29.78,60100.0,21.6223,21.6295,21.6077,21.6223,60100.0
2015-02-27 10:30:00,29.79,29.79,29.77,29.77,37300.0,21.6295,21.6295,21.615,21.615,37300.0
2015-02-27 10:35:00,29.78,29.8,29.78,29.8,17900.0,21.6223,21.6368,21.6223,21.6368,17900.0
2015-02-27 10:40:00,29.8,29.81,29.79,29.81,17900.0,21.6368,21.644,21.6295,21.644,17900.0
2015-02-27 10:45:00,29.81,29.81,29.79,29.79,8400.0,21.644,21.644,21.6295,21.6295,8400.0
2015-02-27 10:50:00,29.79,29.8,29.78,29.8,17000.0,21.6295,21.6368,21.6223,21.6368,17000.0
2015-02-27 10:55:00,29.8,29.8,29.79,29.8,6600.0,21.6368,21.6368,21.6295,21.6368,6600.0
2015-02-27 11:00:00,29.79,29.79,29.77,29.77,4100.0,21.6295,21.6295,21.615,21.615,4100.0
2015-02-27 11:05:00,29.77,29.8,29.77,29.77,9800.0,21.615,21.6368,21.615,21.615,9800.0
2015-02-27 11:10:00,29.77,29.78,29.76,29.76,12600.0,21.615,21.6223,21.6077,21.6077,12600.0
2015-02-27 11:15:00,29.76,29.77,29.76,29.76,7800.0,21.6077,21.615,21.6077,21.6077,7800.0
2015-02-27 11:20:00,29.76,29.76,29.72,29.74,24100.0,21.6077,21.6077,21.5787,21.5932,24100.0
2015-02-27 11:25:00,29.75,29.75,29.7,29.71,26500.0,21.6005,21.6005,21.5642,21.5714,26500.0
2015-02-27 11:30:00,29.71,29.73,29.7,29.73,8700.0,21.5714,21.586,21.5642,21.586,8700.0
2015-02-27 11:35:00,29.73,29.73,29.7,29.71,20800.0,21.586,21.586,21.5642,21.5714,20800.0
2015-02-27 11:40:00,29.71,29.72,29.71,29.72,7700.0,21.5714,21.5787,21.5714,21.5787,7700.0
2015-02-27 11:45:00,29.71,29.71,29.69,29.69,8300.0,21.5714,21.5714,21.5569,21.5569,8300.0
2015-02-27 11:50:00,29.68,29.7,29.68,29.7,24100.0,21.5497,21.5642,21.5497,21.5642,24100.0
2015-02-27 11:55:00,29.69,29.7,29.69,29.69,6900.0,21.5569,21.5642,21.5569,21.5569,6900.0
2015-02-27 12:00:00,29.7,29.7,29.7,29.7,1300.0,21.5642,21.5642,21.5642,21.5642,1300.0
2015-02-27 12:05:00,29.7,29.72,29.7,29.72,10300.0,21.5642,21.5787,21.5642,21.5787,10300.0
2015-02-27 12:10:00,29.72,29.73,29.7,29.7,14300.0,21.5787,21.586,21.5642,21.5642,14300.0
2015-02-27 12:15:00,29.7,29.7,29.68,29.68,7600.0,21.5642,21.5642,21.5497,21.5497,7600.0
2015-02-27 12:20:00,29.68,29.68,29.65,29.66,60300.0,21.5497,21.5497,21.5279,21.5351,60300.0
2015-02-27 12:25:00,29.67,29.68,29.66,29.67,16100.0,21.5424,21.5497,21.5351,21.5424,16100.0
2015-02-27 12:30:00,29.68,29.69,29.68,29.69,4400.0,21.5497,21.5569,21.5497,21.5569,4400.0
2015-02-27 12:35:00,29.68,29.68,29.67,29.68,12800.0,21.5497,21.5497,21.5424,21.5497,12800.0
2015-02-27 12:40:00,29.68,29.69,29.68,29.68,4400.0,21.5497,21.5569,21.5497,21.5497,4400.0
2015-02-27 12:45:00,29.69,29.69,29.69,29.69,500.0,21.5569,21.5569,21.5569,21.5569,500.0
2015-02-27 12:50:00,29.69,29.7,29.69,29.69,17000.0,21.5569,21.5642,21.5569,21.5569,17000.0
2015-02-27 12:55:00,29.69,29.7,29.67,29.67,17200.0,21.5569,21.5642,21.5424,21.5424,17200.0
2015-02-27 13:00:00,29.67,29.67,29.66,29.66,7700.0,21.5424,21.5424,21.5351,21.5351,7700.0
2015-02-27 13:05:00,29.66,29.68,29.66,29.67,14700.0,21.5351,21.5497,21.5351,21.5424,14700.0
2015-02-27 13:10:00,29.67,29.68,29.61,29.63,57400.0,21.5424,21.5497,21.4988,21.5134,57400.0
2015-02-27 13:15:00,29.63,29.64,29.61,29.63,40300.0,21.5134,21.5206,21.4988,21.5134,40300.0
2015-02-27 13:20:00,29.63,29.67,29.63,29.67,23900.0,21.5134,21.5424,21.5134,21.5424,23900.0
2015-02-27 13:25:00,29.67,29.68,29.67,29.67,29300.0,21.5424,21.5497,21.5424,21.5424,29300.0
2015-02-27 13:30:00,29.67,29.67,29.65,29.66,22300.0,21.5424,21.5424,21.5279,21.5351,22300.0
2015-02-27 13:35:00,29.66,29.66,29.65,29.66,9100.0,21.5351,21.5351,21.5279,21.5351,9100.0
2015-02-27 13:40:00,29.66,29.66,29.64,29.65,16300.0,21.5351,21.5351,21.5206,21.5279,16300.0
2015-02-27 13:45:00,29.65,29.65,29.65,29.65,2900.0,21.5279,21.5279,21.5279,21.5279,2900.0
2015-02-27 13:50:00,29.65,29.65,29.64,29.64,4100.0,21.5279,21.5279,21.5206,21.5206,4100.0
2015-02-27 13:55:00,29.64,29.65,29.61,29.62,25900.0,21.5206,21.5279,21.4988,21.5061,25900.0
2015-02-27 14:00:00,29.62,29.66,29.62,29.65,12700.0,21.5061,21.5351,21.5061,21.5279,12700.0
2015-02-27 14:05:00,29.66,29.66,29.65,29.65,7600.0,21.5351,21.5351,21.5279,21.5279,7600.0
2015-02-27 14:10:00,29.64,29.65,29.63,29.63,11100.0,21.5206,21.5279,21.5134,21.5134,11100.0
2015-02-27 14:15:00,29.63,29.63,29.6,29.63,7600.0,21.5134,21.5134,21.4916,21.5134,7600.0
2015-02-27 14:20:00,29.63,29.63,29.61,29.61,16500.0,21.5134,21.5134,21.4988,21.4988,16500.0
2015-02-27 14:25:00,29.62,29.65,29.62,29.63,15300.0,21.5061,21.5279,21.5061,21.5134,15300.0
2015-02-27 14:30:00,29.63,29.63,29.61,29.61,9600.0,21.5134,21.5134,21.4988,21.4988,9600.0
2015-02-27 14:35:00,29.61,29.62,29.59,29.59,21700.0,21.4988,21.5061,21.4843,21.4843,21700.0
2015-02-27 14:40:00,29.59,29.59,29.53,29.53,41300.0,21.4843,21.4843,21.4407,21.4407,41300.0
2015-02-27 14:45:00,29.53,29.53,29.5,29.52,85600.0,21.4407,21.4407,21.419,21.4335,85600.0
2015-02-27 14:50:00,29.52,29.52,29.51,29.51,25400.0,21.4335,21.4335,21.4262,21.4262,25400.0
2015-02-27 14:55:00,29.5,29.5,29.48,29.5,43500.0,21.419,21.419,21.4044,21.419,43500.0
2015-02-27 15:00:00,29.5,29.5,29.43,29.44,85700.0,21.419,21.419,21.3681,21.3754,85700.0
2015-02-27 15:05:00,29.44,29.45,29.43,29.44,62700.0,21.3754,21.3827,21.3681,21.3754,62700.0
2015-02-27 15:10:00,29.44,29.44,29.4,29.41,59200.0,21.3754,21.3754,21.3464,21.3536,59200.0
2015-02-27 15:15:00,29.4,29.42,29.39,29.41,63800.0,21.3464,21.3609,21.3391,21.3536,63800.0
2015-02-27 15:20:00,29.41,29.44,29.41,29.44,87400.0,21.3536,21.3754,21.3536,21.3754,87400.0
2015-02-27 15:25:00,29.43,29.46,29.42,29.46,49500.0,21.3681,21.3899,21.3609,21.3899,49500.0
2015-02-27 15:30:00,29.46,29.47,29.45,29.47,32000.0,21.3899,21.3972,21.3827,21.3972,32000.0
2015-02-27 15:35:00,29.47,29.48,29.44,29.44,61900.0,21.3972,21.4044,21.3754,21.3754,61900.0
2015-02-27 15:40:00,29.44,29.45,29.42,29.44,45100.0,21.3754,21.3827,21.3609,21.3754,45100.0
2015-02-27 15:45:00,29.45,29.47,29.44,29.47,73300.0,21.3827,21.3972,21.3754,21.3972,73300.0
2015-02-27 15:50:00,29.47,29.48,29.45,29.45,69300.0,21.3972,21.4044,21.3827,21.3827,69300.0
2015-02-27 15:55:00,29.45,29.52,29.45,29.51,109100.0,21.3827,21.4335,21.3827,21.4262,109100.0
2015-03-02 09:30:00,29.36,29.63,29.36,29.61,93900.0,21.3173,21.5134,21.3173,21.4988,93900.0
2015-03-02 09:35:00,29.61,29.75,29.61,29.74,84100.0,21.4988,21.6005,21.4988,21.5932,84100.0
2015-03-02 09:40:00,29.74,29.77,29.73,29.77,40700.0,21.5932,21.615,21.586,21.615,40700.0
2015-03-02 09:45:00,29.76,29.82,29.73,29.82,56600.0,21.6077,21.6513,21.586,21.6513,56600.0
2015-03-02 09:50:00,29.82,29.9,29.82,29.89,87400.0,21.6513,21.7094,21.6513,21.7021,87400.0
2015-03-02 09:55:00,29.89,29.92,29.89,29.92,44800.0,21.7021,21.7239,21.7021,21.7239,44800.0
2015-03-02 10:00:00,29.92,29.93,29.89,29.92,76000.0,21.7239,21.7312,21.7021,21.7239,76000.0
2015-03-02 10:05:00,29.92,29.94,29.91,29.94,50300.0,21.7239,21.7384,21.7166,21.7384,50300.0
2015-03-02 10:10:00,29.94,29.98,29.94,29.96,76600.0,21.7384,21.7675,21.7384,21.753,76600.0
2015-03-02 10:15:00,29.97,29.97,29.94,29.95,32100.0,21.7602,21.7602,21.7384,21.7457,32100.0
2015-03-02 10:20:00,29.95,29.98,29.95,29.98,32200.0,21.7457,21.7675,21.7457,21.7675,32200.0
2015-03-02 10:25:00,29.98,29.99,29.97,29.98,63700.0,21.7675,21.7747,21.7602,21.7675,63700.0
2015-03-02 10:30:00,29.99,30.0,29.97,29.97,82000.0,21.7747,21.782,21.7602,21.7602,82000.0
2015-03-02 10:35:00,29.98,29.99,29.97,29.99,14300.0,21.7675,21.7747,21.7602,21.7747,14300.0
2015-03-02 10:40:00,29.99,30.0,29.99,30.0,68300.0,21.7747,21.782,21.7747,21.782,68300.0
2015-03-02 10:45:00,30.0,30.1,30.0,30.07,249600.0,21.782,21.8546,21.782,21.8328,249600.0
2015-03-02 10:50:00,30.07,30.15,30.06,30.15,57300.0,21.8328,21.8909,21.8256,21.8909,57300.0
2015-03-02 10:55:00,30.14,30.17,30.08,30.09,53900.0,21.8836,21.9054,21.8401,21.8473,53900.0
2015-03-02 11:00:00,30.1,30.12,30.09,30.11,17900.0,21.8546,21.8691,21.8473,21.8619,17900.0
2015-03-02 11:05:00,30.11,30.15,30.09,30.15,26200.0,21.8619,21.8909,21.8473,21.8909,26200.0
2015-03-02 11:10:00,30.15,30.17,30.12,30.13,37400.0,21.8909,21.9054,21.8691,21.8764,37400.0
2015-03-02 11:15:00,30.14,30.14,30.11,30.12,22200.0,21.8836,21.8836,21.8619,21.8691,22200.0
2015-03-02 11:20:00,30.13,30.15,30.11,30.13,27600.0,21.8764,21.8909,21.8619,21.8764,27600.0
2015-03-02 11:25:00,30.13,30.17,30.1,30.17,52200.0,21.8764,21.9054,21.8546,21.9054,52200.0
2015-03-02 11:30:00,30.17,30.17,30.16,30.17,21000.0,21.9054,21.9054,21.8982,21.9054,21000.0
2015-03-02 11:35:00,30.17,30.22,30.17,30.18,59500.0,21.9054,21.9417,21.9054,21.9127,59500.0
2015-03-02 11:40:00,30.18,30.23,30.18,30.23,44000.0,21.9127,21.949,21.9127,21.949,44000.0
2015-03-02 11:45:00,30.23,30.23,30.17,30.19,62100.0,21.949,21.949,21.9054,21.9199,62100.0
2015-03-02 11:50:00,30.19,30.26,30.18,30.26,82600.0,21.9199,21.9708,21.9127,21.9708,82600.0
2015-03-02 11:55:00,30.25,30.26,30.24,30.25,38400.0,21.9635,21.9708,21.9563,21.9635,38400.0
2015-03-02 12:00:00,30.25,30.3,30.25,30.3,32300.0,21.9635,21.9998,21.9635,21.9998,32300.0
2015-03-02 12:05:00,30.29,30.31,30.28,30.28,57900.0,21.9926,22.0071,21.9853,21.9853,57900.0
2015-03-02 12:10:00,30.28,30.28,30.24,30.25,26100.0,21.9853,21.9853,21.9563,21.9635,26100.0
2015-03-02 12:15:00,30.25,30.25,30.22,30.22,24700.0,21.9635,21.9635,21.9417,21.9417,24700.0
2015-03-02 12:20:00,30.22,30.22,30.2,30.22,10700.0,21.9417,21.9417,21.9272,21.9417,10700.0
2015-03-02 12:25:00,30.21,30.22,30.18,30.18,37500.0,21.9345,21.9417,21.9127,21.9127,37500.0
2015-03-02 12:30:00,30.17,30.19,30.17,30.18,29200.0,21.9054,21.9199,21.9054,21.9127,29200.0
2015-03-02 12:35:00,30.18,30.22,30.17,30.18,22700.0,21.9127,21.9417,21.9054,21.9127,22700.0
2015-03-02 12:40:00,30.18,30.19,30.17,30.19,19900.0,21.9127,21.9199,21.9054,21.9199,19900.0
2015-03-02 12:45:00,30.2,30.2,30.15,30.16,38300.0,21.9272,21.9272,21.8909,21.8982,38300.0
2015-03-02 12:50:00,30.16,30.19,30.15,30.18,13100.0,21.8982,21.9199,21.8909,21.9127,13100.0
2015-03-02 12:55:00,30.19,30.21,30.18,30.2,17000.0,21.9199,21.9345,21.9127,21.9272,17000.0
2015-03-02 13:00:00,30.19,30.19,30.16,30.16,9900.0,21.9199,21.9199,21.8982,21.8982,9900.0
2015-03-02 13:05:00,30.17,30.17,30.12,30.13,15800.0,21.9054,21.9054,21.8691,21.8764,15800.0
2015-03-02 13:10:00,30.13,30.14,30.11,30.12,21900.0,21.8764,21.8836,21.8619,21.8691,21900.0
2015-03-02 13:15:00,30.13,30.14,30.12,30.12,27300.0,21.8764,21.8836,21.8691,21.8691,27300.0
2015-03-02 13:20:00,30.13,30.14,30.11,30.13,24200.0,21.8764,21.8836,21.8619,21.8764,24200.0
2015-03-02 13:25:00,30.13,30.17,30.13,30.17,19800.0,21.8764,21.9054,21.8764,21.9054,19800.0
2015-03-02 13:30:00,30.17,30.17,30.15,30.16,16500.0,21.9054,21.9054,21.8909,21.8982,16500.0
2015-03-02 13:35:00,30.17,30.19,30.17,30.18,13200.0,21.9054,21.9199,21.9054,21.9127,13200.0
2015-03-02 13:40:00,30.18,30.2,30.18,30.19,7600.0,21.9127,21.9272,21.9127,21.9199,7600.0
2015-03-02 13:45:00,30.19,30.21,30.17,30.17,20800.0,21.9199,21.9345,21.9054,21.9054,20800.0
2015-03-02 13:50:00,30.17,30.17,30.13,30.13,46000.0,21.9054,21.9054,21.8764,21.8764,46000.0
2015-03-02 13:55:00,30.13,30.17,30.12,30.17,17800.0,21.8764,21.9054,21.8691,21.9054,17800.0
2015-03-02 14:00:00,30.17,30.18,30.13,30.14,13900.0,21.9054,21.9127,21.8764,21.8836,13900.0
2015-03-02 14:05:00,30.15,30.16,30.13,30.13,10300.0,21.8909,21.8982,21.8764,21.8764,10300.0
2015-03-02 14:10:00,30.13,30.16,30.12,30.16,14500.0,21.8764,21.8982,21.8691,21.8982,14500.0
2015-03-02 14:15:00,30.16,30.18,30.16,30.17,14700.0,21.8982,21.9127,21.8982,21.9054,14700.0
2015-03-02 14:20:00,30.17,30.17,30.15,30.15,10500.0,21.9054,21.9054,21.8909,21.8909,10500.0
2015-03-02 14:25:00,30.16,30.17,30.15,30.16,12000.0,21.8982,21.9054,21.8909,21.8982,12000.0
2015-03-02 14:30:00,30.15,30.16,30.15,30.16,12400.0,21.8909,21.8982,21.8909,21.8982,12400.0
2015-03-02 14:35:00,30.16,30.16,30.14,30.14,26300.0,21.8982,21.8982,21.8836,21.8836,26300.0
2015-03-02 14:40:00,30.14,30.14,30.13,30.14,15700.0,21.8836,21.8836,21.8764,21.8836,15700.0
2015-03-02 14:45:00,30.14,30.14,30.13,30.14,33000.0,21.8836,21.8836,21.8764,21.8836,33000.0
2015-03-02 14:50:00,30.14,30.14,30.12,30.13,37400.0,21.8836,21.8836,21.8691,21.8764,37400.0
2015-03-02 14:55:00,30.13,30.14,30.12,30.14,17900.0,21.8764,21.8836,21.8691,21.8836,17900.0
2015-03-02 15:00:00,30.14,30.14,30.12,30.12,28500.0,21.8836,21.8836,21.8691,21.8691,28500.0
2015-03-02 15:05:00,30.13,30.14,30.12,30.14,34100.0,21.8764,21.8836,21.8691,21.8836,34100.0
2015-03-02 15:10:00,30.14,30.16,30.14,30.16,13700.0,21.8836,21.8982,21.8836,21.8982,13700.0
2015-03-02 15:15:00,30.15,30.17,30.14,30.17,50300.0,21.8909,21.9054,21.8836,21.9054,50300.0
2015-03-02 15:20:00,30.17,30.18,30.17,30.17,29900.0,21.9054,21.9127,21.9054,21.9054,29900.0
2015-03-02 15:25:00,30.17,30.18,30.17,30.17,29100.0,21.9054,21.9127,21.9054,21.9054,29100.0
2015-03-02 15:30:00,30.17,30.2,30.17,30.2,36400.0,21.9054,21.9272,21.9054,21.9272,36400.0
2015-03-02 15:35:00,30.2,30.2,30.18,30.18,48600.0,21.9272,21.9272,21.9127,21.9127,48600.0
2015-03-02 15:40:00,30.18,30.2,30.18,30.19,40500.0,21.9127,21.9272,21.9127,21.9199,40500.0
2015-03-02 15:45:00,30.19,30.2,30.16,30.16,75200.0,21.9199,21.9272,21.8982,21.8982,75200.0
2015-03-02 15:50:00,30.17,30.19,30.16,30.17,138400.0,21.9054,21.9199,21.8982,21.9054,138400.0
2015-03-02 15:55:00,30.17,30.17,30.13,30.17,132700.0,21.9054,21.9054,21.8764,21.9054,132700.0
2015-03-03 09:30:00,30.1,30.11,30.02,30.07,89200.0,21.8546,21.8619,21.7965,21.8328,89200.0
2015-03-03 09:35:00,30.07,30.09,30.04,30.04,46700.0,21.8328,21.8473,21.811,21.811,46700.0
2015-03-03 09:40:00,30.04,30.05,30.02,30.05,48800.0,21.811,21.8183,21.7965,21.8183,48800.0
2015-03-03 09:45:00,30.05,30.07,30.02,30.04,35900.0,21.8183,21.8328,21.7965,21.811,35900.0
2015-03-03 09:50:00,30.03,30.08,30.01,30.08,49000.0,21.8038,21.8401,21.7893,21.8401,49000.0
2015-03-03 09:55:00,30.08,30.1,30.05,30.05,31200.0,21.8401,21.8546,21.8183,21.8183,31200.0
2015-03-03 10:00:00,30.04,30.04,30.01,30.01,49000.0,21.811,21.811,21.7893,21.7893,49000.0
2015-03-03 10:05:00,30.01,30.01,29.93,29.95,75400.0,21.7893,21.7893,21.7312,21.7457,75400.0
2015-03-03 10:10:00,29.95,29.99,29.95,29.96,23400.0,21.7457,21.7747,21.7457,21.753,23400.0
2015-03-03 10:15:00,29.96,30.0,29.96,29.97,30700.0,21.753,21.782,21.753,21.7602,30700.0
2015-03-03 10:20:00,29.97,29.97,29.85,29.85,34500.0,21.7602,21.7602,21.6731,21.6731,34500.0
2015-03-03 10:25:00,29.85,29.86,29.81,29.82,61500.0,21.6731,21.6803,21.644,21.6513,61500.0
2015-03-03 10:30:00,29.81,29.86,29.81,29.86,21300.0,21.644,21.6803,21.644,21.6803,21300.0
2015-03-03 10:35:00,29.85,29.85,29.82,29.83,11400.0,21.6731,21.6731,21.6513,21.6586,11400.0
2015-03-03 10:40:00,29.83,29.84,29.79,29.8,66300.0,21.6586,21.6658,21.6295,21.6368,66300.0
2015-03-03 10:45:00,29.8,29.81,29.79,29.81,11000.0,21.6368,21.644,21.6295,21.644,11000.0
2015-03-03 10:50:00,29.81,29.81,29.78,29.79,31200.0,21.644,21.644,21.6223,21.6295,31200.0
2015-03-03 10:55:00,29.79,29.8,29.77,29.77,21600.0,21.6295,21.6368,21.615,21.615,21600.0
2015-03-03 11:00:00,29.77,29.79,29.76,29.79,13300.0,21.615,21.6295,21.6077,21.6295,13300.0
2015-03-03 11:05:00,29.8,29.82,29.8,29.81,9500.0,21.6368,21.6513,21.6368,21.644,9500.0
2015-03-03 11:10:00,29.8,29.8,29.74,29.74,10600.0,21.6368,21.6368,21.5932,21.5932,10600.0
2015-03-03 11:15:00,29.74,29.77,29.74,29.76,22800.0,21.5932,21.615,21.5932,21.6077,22800.0
2015-03-03 11:20:00,29.75,29.75,29.72,29.72,11800.0,21.6005,21.6005,21.5787,21.5787,11800.0
2015-03-03 11:25:00,29.72,29.72,29.67,29.7,49700.0,21.5787,21.5787,21.5424,21.5642,49700.0
2015-03-03 11:30:00,29.7,29.7,29.6,29.6,45700.0,21.5642,21.5642,21.4916,21.4916,45700.0
2015-03-03 11:35:00,29.61,29.64,29.61,29.63,24900.0,21.4988,21.5206,21.4988,21.5134,24900.0
2015-03-03 11:40:00,29.62,29.62,29.53,29.57,64900.0,21.5061,21.5061,21.4407,21.4698,64900.0
2015-03-03 11:45:00,29.57,29.64,29.57,29.63,52500.0,21.4698,21.5206,21.4698,21.5134,52500.0
2015-03-03 11:50:00,29.63,29.68,29.63,29.67,33100.0,21.5134,21.5497,21.5134,21.5424,33100.0
2015-03-03 11:55:00,29.67,29.67,29.65,29.65,31400.0,21.5424,21.5424,21.5279,21.5279,31400.0
2015-03-03 12:00:00,29.65,29.65,29.61,29.62,108800.0,21.5279,21.5279,21.4988,21.5061,108800.0
2015-03-03 12:05:00,29.63,29.68,29.63,29.68,27700.0,21.5134,21.5497,21.5134,21.5497,27700.0
2015-03-03 12:10:00,29.68,29.72,29.68,29.69,36700.0,21.5497,21.5787,21.5497,21.5569,36700.0
2015-03-03 12:15:00,29.68,29.69,29.68,29.68,12300.0,21.5497,21.5569,21.5497,21.5497,12300.0
2015-03-03 12:20:00,29.67,29.68,29.58,29.59,33900.0,21.5424,21.5497,21.477,21.4843,33900.0
2015-03-03 12:25:00,29.58,29.62,29.57,29.61,27300.0,21.477,21.5061,21.4698,21.4988,27300.0
2015-03-03 12:30:00,29.6,29.61,29.59,29.61,18600.0,21.4916,21.4988,21.4843,21.4988,18600.0
2015-03-03 12:35:00,29.6,29.62,29.6,29.61,8800.0,21.4916,21.5061,21.4916,21.4988,8800.0
2015-03-03 12:40:00,29.61,29.61,29.58,29.59,14800.0,21.4988,21.4988,21.477,21.4843,14800.0
2015-03-03 12:45:00,29.59,29.59,29.52,29.52,28400.0,21.4843,21.4843,21.4335,21.4335,28400.0
2015-03-03 12:50:00,29.53,29.56,29.51,29.53,44600.0,21.4407,21.4625,21.4262,21.4407,44600.0
2015-03-03 12:55:00,29.54,29.59,29.54,29.58,18200.0,21.448,21.4843,21.448,21.477,18200.0
2015-03-03 13:00:00,29.59,29.61,29.59,29.6,10800.0,21.4843,21.4988,21.4843,21.4916,10800.0
2015-03-03 13:05:00,29.59,29.59,29.58,29.58,5900.0,21.4843,21.4843,21.477,21.477,5900.0
2015-03-03 13:10:00,29.58,29.58,29.56,29.56,7700.0,21.477,21.477,21.4625,21.4625,7700.0
2015-03-03 13:15:00,29.55,29.55,29.52,29.52,9800.0,21.4553,21.4553,21.4335,21.4335,9800.0
2015-03-03 13:20:00,29.52,29.52,29.52,29.52,1600.0,21.4335,21.4335,21.4335,21.4335,1600.0
2015-03-03 13:25:00,29.52,29.53,29.52,29.52,5000.0,21.4335,21.4407,21.4335,21.4335,5000.0
2015-03-03 13:30:00,29.52,29.57,29.52,29.57,46700.0,21.4335,21.4698,21.4335,21.4698,46700.0
2015-03-03 13:35:00,29.57,29.57,29.54,29.54,15800.0,21.4698,21.4698,21.448,21.448,15800.0
2015-03-03 13:40:00,29.54,29.55,29.51,29.52,51300.0,21.448,21.4553,21.4262,21.4335,51300.0
2015-03-03 13:45:00,29.52,29.53,29.52,29.52,41600.0,21.4335,21.4407,21.4335,21.4335,41600.0
2015-03-03 13:50:00,29.52,29.53,29.51,29.51,26500.0,21.4335,21.4407,21.4262,21.4262,26500.0
2015-03-03 13:55:00,29.51,29.51,29.48,29.48,33600.0,21.4262,21.4262,21.4044,21.4044,33600.0
2015-03-03 14:00:00,29.48,29.49,29.48,29.48,19200.0,21.4044,21.4117,21.4044,21.4044,19200.0
2015-03-03 14:05:00,29.48,29.53,29.47,29.53,23800.0,21.4044,21.4407,21.3972,21.4407,23800.0
2015-03-03 14:10:00,29.54,29.58,29.53,29.53,36800.0,21.448,21.477,21.4407,21.4407,36800.0
2015-03-03 14:15:00,29.54,29.56,29.54,29.56,10700.0,21.448,21.4625,21.448,21.4625,10700.0
2015-03-03 14:20:00,29.56,29.56,29.55,29.55,13600.0,21.4625,21.4625,21.4553,21.4553,13600.0
2015-03-03 14:25:00,29.55,29.59,29.55,29.59,22500.0,21.4553,21.4843,21.4553,21.4843,22500.0
2015-03-03 14:30:00,29.59,29.59,29.56,29.56,25600.0,21.4843,21.4843,21.4625,21.4625,25600.0
2015-03-03 14:35:00,29.56,29.56,29.55,29.56,3900.0,21.4625,21.4625,21.4553,21.4625,3900.0
2015-03-03 14:40:00,29.56,29.56,29.51,29.55,27300.0,21.4625,21.4625,21.4262,21.4553,27300.0
2015-03-03 14:45:00,29.55,29.55,29.54,29.54,7600.0,21.4553,21.4553,21.448,21.448,7600.0
2015-03-03 14:50:00,29.54,29.55,29.53,29.53,34900.0,21.448,21.4553,21.4407,21.4407,34900.0
2015-03-03 14:55:00,29.53,29.53,29.49,29.5,47200.0,21.4407,21.4407,21.4117,21.419,47200.0
2015-03-03 15:00:00,29.5,29.56,29.5,29.56,63200.0,21.419,21.4625,21.419,21.4625,63200.0
2015-03-03 15:05:00,29.56,29.57,29.54,29.54,15500.0,21.4625,21.4698,21.448,21.448,15500.0
2015-03-03 15:10:00,29.54,29.54,29.51,29.51,18300.0,21.448,21.448,21.4262,21.4262,18300.0
2015-03-03 15:15:00,29.51,29.51,29.48,29.49,47500.0,21.4262,21.4262,21.4044,21.4117,47500.0
2015-03-03 15:20:00,29.49,29.51,29.49,29.51,31000.0,21.4117,21.4262,21.4117,21.4262,31000.0
2015-03-03 15:25:00,29.51,29.52,29.51,29.51,4100.0,21.4262,21.4335,21.4262,21.4262,4100.0
2015-03-03 15:30:00,29.52,29.52,29.51,29.52,21400.0,21.4335,21.4335,21.4262,21.4335,21400.0
2015-03-03 15:35:00,29.52,29.53,29.5,29.5,14500.0,21.4335,21.4407,21.419,21.419,14500.0
2015-03-03 15:40:00,29.5,29.51,29.49,29.5,41500.0,21.419,21.4262,21.4117,21.419,41500.0
2015-03-03 15:45:00,29.5,29.53,29.5,29.53,40300.0,21.419,21.4407,21.419,21.4407,40300.0
2015-03-03 15:50:00,29.53,29.55,29.52,29.55,57800.0,21.4407,21.4553,21.4335,21.4553,57800.0
2015-03-03 15:55:00,29.55,29.57,29.55,29.56,79000.0,21.4553,21.4698,21.4553,21.4625,79000.0
2015-03-04 09:30:00,29.4,29.52,29.35,29.4,52400.0,21.3464,21.4335,21.3101,21.3464,52400.0
2015-03-04 09:35:00,29.38,29.38,29.24,29.24,46200.0,21.3318,21.3318,21.2302,21.2302,46200.0
2015-03-04 09:40:00,29.26,29.29,29.2,29.21,31400.0,21.2447,21.2665,21.2011,21.2084,31400.0
2015-03-04 09:45:00,29.21,29.25,29.17,29.18,68800.0,21.2084,21.2374,21.1794,21.1866,68800.0
2015-03-04 09:50:00,29.18,29.18,29.12,29.15,81100.0,21.1866,21.1866,21.1431,21.1648,81100.0
2015-03-04 09:55:00,29.15,29.32,29.13,29.32,84300.0,21.1648,21.2883,21.1503,21.2883,84300.0
2015-03-04 10:00:00,29.32,29.33,29.25,29.26,61700.0,21.2883,21.2955,21.2374,21.2447,61700.0
2015-03-04 10:05:00,29.27,29.3,29.27,29.28,20300.0,21.252,21.2737,21.252,21.2592,20300.0
2015-03-04 10:10:00,29.27,29.27,29.19,29.21,23900.0,21.252,21.252,21.1939,21.2084,23900.0
2015-03-04 10:15:00,29.21,29.23,29.18,29.22,80700.0,21.2084,21.2229,21.1866,21.2157,80700.0
2015-03-04 10:20:00,29.22,29.22,29.18,29.19,53200.0,21.2157,21.2157,21.1866,21.1939,53200.0
2015-03-04 10:25:00,29.19,29.21,29.18,29.2,38300.0,21.1939,21.2084,21.1866,21.2011,38300.0
2015-03-04 10:30:00,29.19,29.24,29.19,29.24,42900.0,21.1939,21.2302,21.1939,21.2302,42900.0
2015-03-04 10:35:00,29.23,29.23,29.2,29.21,36800.0,21.2229,21.2229,21.2011,21.2084,36800.0
2015-03-04 10:40:00,29.22,29.32,29.22,29.3,38400.0,21.2157,21.2883,21.2157,21.2737,38400.0
2015-03-04 10:45:00,29.3,29.31,29.28,29.28,25000.0,21.2737,21.281,21.2592,21.2592,25000.0
2015-03-04 10:50:00,29.28,29.29,29.21,29.21,42300.0,21.2592,21.2665,21.2084,21.2084,42300.0
2015-03-04 10:55:00,29.22,29.24,29.22,29.23,27000.0,21.2157,21.2302,21.2157,21.2229,27000.0
2015-03-04 11:00:00,29.23,29.32,29.23,29.32,29500.0,21.2229,21.2883,21.2229,21.2883,29500.0
2015-03-04 11:05:00,29.32,29.32,29.29,29.3,18200.0,21.2883,21.2883,21.2665,21.2737,18200.0
2015-03-04 11:10:00,29.31,29.32,29.31,29.31,25800.0,21.281,21.2883,21.281,21.281,25800.0
2015-03-04 11:15:00,29.32,29.35,29.31,29.35,85600.0,21.2883,21.3101,21.281,21.3101,85600.0
2015-03-04 11:20:00,29.35,29.37,29.34,29.34,16200.0,21.3101,21.3246,21.3028,21.3028,16200.0
2015-03-04 11:25:00,29.34,29.34,29.28,29.29,69200.0,21.3028,21.3028,21.2592,21.2665,69200.0
2015-03-04 11:30:00,29.29,29.3,29.29,29.3,28900.0,21.2665,21.2737,21.2665,21.2737,28900.0
2015-03-04 11:35:00,29.3,29.31,29.3,29.3,38700.0,21.2737,21.281,21.2737,21.2737,38700.0
2015-03-04 11:40:00,29.3,29.3,29.3,29.3,10500.0,21.2737,21.2737,21.2737,21.2737,10500.0
2015-03-04 11:45:00,29.3,29.3,29.28,29.28,40200.0,21.2737,21.2737,21.2592,21.2592,40200.0
2015-03-04 11:50:00,29.28,29.28,29.26,29.26,25000.0,21.2592,21.2592,21.2447,21.2447,25000.0
2015-03-04 11:55:00,29.26,29.3,29.26,29.3,15000.0,21.2447,21.2737,21.2447,21.2737,15000.0
2015-03-04 12:00:00,29.3,29.3,29.28,29.3,10700.0,21.2737,21.2737,21.2592,21.2737,10700.0
2015-03-04 12:05:00,29.3,29.31,29.3,29.31,37800.0,21.2737,21.281,21.2737,21.281,37800.0
2015-03-04 12:10:00,29.31,29.32,29.3,29.32,22500.0,21.281,21.2883,21.2737,21.2883,22500.0
2015-03-04 12:15:00,29.32,29.33,29.32,29.32,54700.0,21.2883,21.2955,21.2883,21.2883,54700.0
2015-03-04 12:20:00,29.32,29.32,29.28,29.29,26900.0,21.2883,21.2883,21.2592,21.2665,26900.0
2015-03-04 12:25:00,29.28,29.28,29.27,29.28,7100.0,21.2592,21.2592,21.252,21.2592,7100.0
2015-03-04 12:30:00,29.29,29.29,29.27,29.27,41600.0,21.2665,21.2665,21.252,21.252,41600.0
2015-03-04 12:35:00,29.26,29.29,29.26,29.29,22400.0,21.2447,21.2665,21.2447,21.2665,22400.0
2015-03-04 12:40:00,29.29,29.29,29.28,29.28,18800.0,21.2665,21.2665,21.2592,21.2592,18800.0
2015-03-04 12:45:00,29.28,29.29,29.28,29.28,14900.0,21.2592,21.2665,21.2592,21.2592,14900.0
2015-03-04 12:50:00,29.28,29.28,29.25,29.26,45100.0,21.2592,21.2592,21.2374,21.2447,45100.0
2015-03-04 12:55:00,29.25,29.25,29.21,29.21,54900.0,21.2374,21.2374,21.2084,21.2084,54900.0
2015-03-04 13:00:00,29.2,29.22,29.2,29.22,11100.0,21.2011,21.2157,21.2011,21.2157,11100.0
2015-03-04 13:05:00,29.23,29.25,29.23,29.25,6100.0,21.2229,21.2374,21.2229,21.2374,6100.0
2015-03-04 13:10:00,29.24,29.25,29.23,29.24,15400.0,21.2302,21.2374,21.2229,21.2302,15400.0
2015-03-04 13:15:00,29.24,29.25,29.24,29.25,5900.0,21.2302,21.2374,21.2302,21.2374,5900.0
2015-03-04 13:20:00,29.25,29.29,29.25,29.29,11900.0,21.2374,21.2665,21.2374,21.2665,11900.0
2015-03-04 13:25:00,29.28,29.3,29.28,29.3,15400.0,21.2592,21.2737,21.2592,21.2737,15400.0
2015-03-04 13:30:00,29.3,29.31,29.29,29.31,21400.0,21.2737,21.281,21.2665,21.281,21400.0
2015-03-04 13:35:00,29.31,29.31,29.3,29.3,28100.0,21.281,21.281,21.2737,21.2737,28100.0
2015-03-04 13:40:00,29.3,29.3,29.27,29.27,14800.0,21.2737,21.2737,21.252,21.252,14800.0
2015-03-04 13:45:00,29.26,29.26,29.25,29.25,14200.0,21.2447,21.2447,21.2374,21.2374,14200.0
2015-03-04 13:50:00,29.25,29.26,29.24,29.24,6700.0,21.2374,21.2447,21.2302,21.2302,6700.0
2015-03-04 13:55:00,29.24,29.24,29.19,29.22,32800.0,21.2302,21.2302,21.1939,21.2157,32800.0
2015-03-04 14:00:00,29.23,29.25,29.23,29.23,15500.0,21.2229,21.2374,21.2229,21.2229,15500.0
2015-03-04 14:05:00,29.23,29.25,29.22,29.25,22100.0,21.2229,21.2374,21.2157,21.2374,22100.0
2015-03-04 14:10:00,29.26,29.26,29.23,29.23,15000.0,21.2447,21.2447,21.2229,21.2229,15000.0
2015-03-04 14:15:00,29.23,29.24,29.23,29.24,15300.0,21.2229,21.2302,21.2229,21.2302,15300.0
2015-03-04 14:20:00,29.24,29.27,29.24,29.27,18400.0,21.2302,21.252,21.2302,21.252,18400.0
2015-03-04 14:25:00,29.26,29.27,29.25,29.27,14300.0,21.2447,21.252,21.2374,21.252,14300.0
2015-03-04 14:30:00,29.27,29.27,29.26,29.26,6200.0,21.252,21.252,21.2447,21.2447,6200.0
2015-03-04 14:35:00,29.27,29.29,29.27,29.28,22400.0,21.252,21.2665,21.252,21.2592,22400.0
2015-03-04 14:40:00,29.29,29.34,29.29,29.32,67000.0,21.2665,21.3028,21.2665,21.2883,67000.0
2015-03-04 14:45:00,29.33,29.35,29.32,29.33,53700.0,21.2955,21.3101,21.2883,21.2955,53700.0
2015-03-04 14:50:00,29.34,29.36,29.34,29.36,14600.0,21.3028,21.3173,21.3028,21.3173,14600.0
2015-03-04 14:55:00,29.35,29.38,29.35,29.38,21200.0,21.3101,21.3318,21.3101,21.3318,21200.0
2015-03-04 15:00:00,29.38,29.38,29.36,29.37,21300.0,21.3318,21.3318,21.3173,21.3246,21300.0
2015-03-04 15:05:00,29.36,29.36,29.34,29.35,9800.0,21.3173,21.3173,21.3028,21.3101,9800.0
2015-03-04 15:10:00,29.35,29.38,29.35,29.38,7300.0,21.3101,21.3318,21.3101,21.3318,7300.0
2015-03-04 15:15:00,29.38,29.39,29.38,29.38,31100.0,21.3318,21.3391,21.3318,21.3318,31100.0
2015-03-04 15:20:00,29.38,29.38,29.34,29.36,48100.0,21.3318,21.3318,21.3028,21.3173,48100.0
2015-03-04 15:25:00,29.36,29.37,29.33,29.36,32100.0,21.3173,21.3246,21.2955,21.3173,32100.0
2015-03-04 15:30:00,29.37,29.39,29.37,29.38,13600.0,21.3246,21.3391,21.3246,21.3318,13600.0
2015-03-04 15:35:00,29.39,29.4,29.38,29.4,25900.0,21.3391,21.3464,21.3318,21.3464,25900.0
2015-03-04 15:40:00,29.39,29.4,29.36,29.38,69300.0,21.3391,21.3464,21.3173,21.3318,69300.0
2015-03-04 15:45:00,29.37,29.38,29.35,29.38,37500.0,21.3246,21.3318,21.3101,21.3318,37500.0
2015-03-04 15:50:00,29.37,29.38,29.35,29.36,42100.0,21.3246,21.3318,21.3101,21.3173,42100.0
2015-03-04 15:55:00,29.36,29.36,29.33,29.33,64600.0,21.3173,21.3173,21.2955,21.2955,64600.0
2015-03-05 09:30:00,29.48,29.48,29.31,29.35,53400.0,21.4044,21.4044,21.281,21.3101,53400.0
2015-03-05 09:35:00,29.35,29.39,29.33,29.35,35100.0,21.3101,21.3391,21.2955,21.3101,35100.0
2015-03-05 09:40:00,29.35,29.35,29.21,29.21,68100.0,21.3101,21.3101,21.2084,21.2084,68100.0
2015-03-05 09:45:00,29.21,29.29,29.21,29.27,27300.0,21.2084,21.2665,21.2084,21.252,27300.0
2015-03-05 09:50:00,29.27,29.3,29.26,29.3,54700.0,21.252,21.2737,21.2447,21.2737,54700.0
2015-03-05 09:55:00,29.31,29.34,29.3,29.33,32000.0,21.281,21.3028,21.2737,21.2955,32000.0
2015-03-05 10:00:00,29.32,29.32,29.29,29.31,15000.0,21.2883,21.2883,21.2665,21.281,15000.0
2015-03-05 10:05:00,29.32,29.34,29.32,29.34,8700.0,21.2883,21.3028,21.2883,21.3028,8700.0
2015-03-05 10:10:00,29.34,29.34,29.31,29.31,32200.0,21.3028,21.3028,21.281,21.281,32200.0
2015-03-05 10:15:00,29.31,29.32,29.28,29.29,13400.0,21.281,21.2883,21.2592,21.2665,13400.0
2015-03-05 10:20:00,29.3,29.32,29.3,29.3,18100.0,21.2737,21.2883,21.2737,21.2737,18100.0
2015-03-05 10:25:00,29.31,29.35,29.3,29.35,8200.0,21.281,21.3101,21.2737,21.3101,8200.0
2015-03-05 10:30:00,29.36,29.39,29.34,29.39,10400.0,21.3173,21.3391,21.3028,21.3391,10400.0
2015-03-05 10:35:00,29.38,29.39,29.35,29.36,25900.0,21.3318,21.3391,21.3101,21.3173,25900.0
2015-03-05 10:40:00,29.36,29.36,29.33,29.34,13500.0,21.3173,21.3173,21.2955,21.3028,13500.0
2015-03-05 10:45:00,29.35,29.35,29.34,29.34,4900.0,21.3101,21.3101,21.3028,21.3028,4900.0
2015-03-05 10:50:00,29.35,29.36,29.33,29.33,13000.0,21.3101,21.3173,21.2955,21.2955,13000.0
2015-03-05 10:55:00,29.34,29.36,29.34,29.36,7800.0,21.3028,21.3173,21.3028,21.3173,7800.0
2015-03-05 11:00:00,29.35,29.35,29.33,29.34,12300.0,21.3101,21.3101,21.2955,21.3028,12300.0
2015-03-05 11:05:00,29.34,29.36,29.32,29.33,34200.0,21.3028,21.3173,21.2883,21.2955,34200.0
2015-03-05 11:10:00,29.33,29.33,29.28,29.3,15800.0,21.2955,21.2955,21.2592,21.2737,15800.0
2015-03-05 11:15:00,29.29,29.33,29.29,29.33,23900.0,21.2665,21.2955,21.2665,21.2955,23900.0
2015-03-05 11:20:00,29.33,29.33,29.31,29.31,16600.0,21.2955,21.2955,21.281,21.281,16600.0
2015-03-05 11:25:00,29.32,29.32,29.3,29.32,10100.0,21.2883,21.2883,21.2737,21.2883,10100.0
2015-03-05 11:30:00,29.33,29.34,29.33,29.33,5300.0,21.2955,21.3028,21.2955,21.2955,5300.0
2015-03-05 11:35:00,29.34,29.34,29.34,29.34,1500.0,21.3028,21.3028,21.3028,21.3028,1500.0
2015-03-05 11:40:00,29.34,29.34,29.34,29.34,400.0,21.3028,21.3028,21.3028,21.3028,400.0
2015-03-05 11:45:00,29.35,29.36,29.35,29.35,7800.0,21.3101,21.3173,21.3101,21.3101,7800.0
2015-03-05 11:50:00,29.35,29.36,29.34,29.36,5900.0,21.3101,21.3173,21.3028,21.3173,5900.0
2015-03-05 11:55:00,29.36,29.36,29.34,29.34,4500.0,21.3173,21.3173,21.3028,21.3028,4500.0
2015-03-05 12:00:00,29.34,29.35,29.33,29.33,6000.0,21.3028,21.3101,21.2955,21.2955,6000.0
2015-03-05 12:05:00,29.33,29.33,29.31,29.31,10700.0,21.2955,21.2955,21.281,21.281,10700.0
2015-03-05 12:10:00,29.31,29.32,29.3,29.3,13800.0,21.281,21.2883,21.2737,21.2737,13800.0
2015-03-05 12:15:00,29.29,29.29,29.28,29.28,1500.0,21.2665,21.2665,21.2592,21.2592,1500.0
2015-03-05 12:20:00,29.28,29.28,29.26,29.28,11900.0,21.2592,21.2592,21.2447,21.2592,11900.0
2015-03-05 12:25:00,29.28,29.28,29.25,29.25,9200.0,21.2592,21.2592,21.2374,21.2374,9200.0
2015-03-05 12:30:00,29.26,29.26,29.24,29.24,6900.0,21.2447,21.2447,21.2302,21.2302,6900.0
2015-03-05 12:35:00,29.24,29.25,29.23,29.25,6400.0,21.2302,21.2374,21.2229,21.2374,6400.0
2015-03-05 12:40:00,29.25,29.25,29.23,29.23,6600.0,21.2374,21.2374,21.2229,21.2229,6600.0
2015-03-05 12:45:00,29.23,29.23,29.19,29.19,12700.0,21.2229,21.2229,21.1939,21.1939,12700.0
2015-03-05 12:50:00,29.18,29.18,29.15,29.15,24500.0,21.1866,21.1866,21.1648,21.1648,24500.0
2015-03-05 12:55:00,29.14,29.15,29.12,29.14,20400.0,21.1576,21.1648,21.1431,21.1576,20400.0
2015-03-05 13:00:00,29.14,29.17,29.14,29.15,8900.0,21.1576,21.1794,21.1576,21.1648,8900.0
2015-03-05 13:05:00,29.16,29.16,29.15,29.15,7200.0,21.1721,21.1721,21.1648,21.1648,7200.0
2015-03-05 13:10:00,29.15,29.15,29.14,29.14,11900.0,21.1648,21.1648,21.1576,21.1576,11900.0
2015-03-05 13:15:00,29.15,29.15,29.15,29.15,12500.0,21.1648,21.1648,21.1648,21.1648,12500.0
2015-03-05 13:20:00,29.15,29.15,29.12,29.14,6100.0,21.1648,21.1648,21.1431,21.1576,6100.0
2015-03-05 13:25:00,29.14,29.16,29.14,29.14,21800.0,21.1576,21.1721,21.1576,21.1576,21800.0
2015-03-05 13:30:00,29.14,29.14,29.13,29.13,6100.0,21.1576,21.1576,21.1503,21.1503,6100.0
2015-03-05 13:35:00,29.13,29.16,29.13,29.15,7000.0,21.1503,21.1721,21.1503,21.1648,7000.0
2015-03-05 13:40:00,29.15,29.17,29.15,29.17,8800.0,21.1648,21.1794,21.1648,21.1794,8800.0
2015-03-05 13:45:00,29.18,29.18,29.17,29.18,10200.0,21.1866,21.1866,21.1794,21.1866,10200.0
2015-03-05 13:50:00,29.18,29.19,29.18,29.19,7100.0,21.1866,21.1939,21.1866,21.1939,7100.0
2015-03-05 13:55:00,29.19,29.23,29.19,29.23,21400.0,21.1939,21.2229,21.1939,21.2229,21400.0
2015-03-05 14:00:00,29.24,29.25,29.24,29.25,11900.0,21.2302,21.2374,21.2302,21.2374,11900.0
2015-03-05 14:05:00,29.25,29.26,29.25,29.25,4600.0,21.2374,21.2447,21.2374,21.2374,4600.0
2015-03-05 14:10:00,29.25,29.25,29.25,29.25,7800.0,21.2374,21.2374,21.2374,21.2374,7800.0
2015-03-05 14:15:00,29.25,29.29,29.25,29.28,9500.0,21.2374,21.2665,21.2374,21.2592,9500.0
2015-03-05 14:20:00,29.28,29.28,29.26,29.26,4300.0,21.2592,21.2592,21.2447,21.2447,4300.0
2015-03-05 14:25:00,29.26,29.26,29.25,29.26,4800.0,21.2447,21.2447,21.2374,21.2447,4800.0
2015-03-05 14:30:00,29.27,29.28,29.27,29.28,2400.0,21.252,21.2592,21.252,21.2592,2400.0
2015-03-05 14:35:00,29.27,29.28,29.25,29.27,14600.0,21.252,21.2592,21.2374,21.252,14600.0
2015-03-05 14:40:00,29.26,29.28,29.26,29.27,13500.0,21.2447,21.2592,21.2447,21.252,13500.0
2015-03-05 14:45:00,29.27,29.28,29.27,29.28,4000.0,21.252,21.2592,21.252,21.2592,4000.0
2015-03-05 14:50:00,29.29,29.34,29.28,29.34,7200.0,21.2665,21.3028,21.2592,21.3028,7200.0
2015-03-05 14:55:00,29.34,29.35,29.33,29.35,21800.0,21.3028,21.3101,21.2955,21.3101,21800.0
2015-03-05 15:00:00,29.35,29.35,29.32,29.33,18100.0,21.3101,21.3101,21.2883,21.2955,18100.0
2015-03-05 15:05:00,29.34,29.34,29.32,29.33,17100.0,21.3028,21.3028,21.2883,21.2955,17100.0
2015-03-05 15:10:00,29.33,29.33,29.33,29.33,15200.0,21.2955,21.2955,21.2955,21.2955,15200.0
2015-03-05 15:15:00,29.34,29.35,29.32,29.33,21900.0,21.3028,21.3101,21.2883,21.2955,21900.0
2015-03-05 15:20:00,29.33,29.34,29.33,29.33,17200.0,21.2955,21.3028,21.2955,21.2955,17200.0
2015-03-05 15:25:00,29.33,29.35,29.33,29.35,3300.0,21.2955,21.3101,21.2955,21.3101,3300.0
2015-03-05 15:30:00,29.34,29.34,29.29,29.29,29000.0,21.3028,21.3028,21.2665,21.2665,29000.0
2015-03-05 15:35:00,29.3,29.3,29.28,29.3,32300.0,21.2737,21.2737,21.2592,21.2737,32300.0
2015-03-05 15:40:00,29.3,29.31,29.3,29.3,14200.0,21.2737,21.281,21.2737,21.2737,14200.0
2015-03-05 15:45:00,29.3,29.32,29.28,29.28,61400.0,21.2737,21.2883,21.2592,21.2592,61400.0
2015-03-05 15:50:00,29.27,29.32,29.27,29.31,74600.0,21.252,21.2883,21.252,21.281,74600.0
2015-03-05 15:55:00,29.31,29.31,29.28,29.29,42700.0,21.281,21.281,21.2592,21.2665,42700.0
2015-03-06 09:30:00,29.15,29.26,29.11,29.18,77200.0,21.1648,21.2447,21.1358,21.1866,77200.0
2015-03-06 09:35:00,29.18,29.2,29.14,29.17,46500.0,21.1866,21.2011,21.1576,21.1794,46500.0
2015-03-06 09:40:00,29.17,29.2,29.14,29.15,35200.0,21.1794,21.2011,21.1576,21.1648,35200.0
2015-03-06 09:45:00,29.16,29.18,29.12,29.12,19200.0,21.1721,21.1866,21.1431,21.1431,19200.0
2015-03-06 09:50:00,29.12,29.17,29.06,29.17,30800.0,21.1431,21.1794,21.0995,21.1794,30800.0
2015-03-06 09:55:00,29.18,29.23,29.18,29.19,37300.0,21.1866,21.2229,21.1866,21.1939,37300.0
2015-03-06 10:00:00,29.2,29.2,29.13,29.15,36400.0,21.2011,21.2011,21.1503,21.1648,36400.0
2015-03-06 10:05:00,29.14,29.15,29.12,29.13,28700.0,21.1576,21.1648,21.1431,21.1503,28700.0
2015-03-06 10:10:00,29.12,29.14,29.07,29.07,34900.0,21.1431,21.1576,21.1068,21.1068,34900.0
2015-03-06 10:15:00,29.07,29.12,29.06,29.1,34900.0,21.1068,21.1431,21.0995,21.1285,34900.0
2015-03-06 10:20:00,29.11,29.14,29.1,29.1,24300.0,21.1358,21.1576,21.1285,21.1285,24300.0
2015-03-06 10:25:00,29.11,29.13,29.11,29.12,13200.0,21.1358,21.1503,21.1358,21.1431,13200.0
2015-03-06 10:30:00,29.12,29.15,29.09,29.14,43200.0,21.1431,21.1648,21.1213,21.1576,43200.0
2015-03-06 10:35:00,29.14,29.15,29.11,29.11,18300.0,21.1576,21.1648,21.1358,21.1358,18300.0
2015-03-06 10:40:00,29.12,29.12,29.09,29.11,17500.0,21.1431,21.1431,21.1213,21.1358,17500.0
2015-03-06 10:45:00,29.11,29.13,29.09,29.11,14600.0,21.1358,21.1503,21.1213,21.1358,14600.0
2015-03-06 10:50:00,29.09,29.11,29.08,29.09,25100.0,21.1213,21.1358,21.114,21.1213,25100.0
2015-03-06 10:55:00,29.09,29.1,29.06,29.09,30500.0,21.1213,21.1285,21.0995,21.1213,30500.0
2015-03-06 11:00:00,29.08,29.1,29.04,29.04,50100.0,21.114,21.1285,21.085,21.085,50100.0
2015-03-06 11:05:00,29.03,29.03,28.96,28.97,42300.0,21.0777,21.0777,21.0269,21.0341,42300.0
2015-03-06 11:10:00,28.97,28.97,28.92,28.94,71300.0,21.0341,21.0341,20.9978,21.0124,71300.0
2015-03-06 11:15:00,28.93,28.95,28.9,28.91,29300.0,21.0051,21.0196,20.9833,20.9906,29300.0
2015-03-06 11:20:00,28.91,28.96,28.91,28.95,17100.0,20.9906,21.0269,20.9906,21.0196,17100.0
2015-03-06 11:25:00,28.95,29.0,28.93,28.99,27100.0,21.0196,21.0559,21.0051,21.0487,27100.0
2015-03-06 11:30:00,28.98,28.98,28.93,28.96,21400.0,21.0414,21.0414,21.0051,21.0269,21400.0
2015-03-06 11:35:00,28.97,28.97,28.93,28.95,11100.0,21.0341,21.0341,21.0051,21.0196,11100.0
2015-03-06 11:40:00,28.95,28.96,28.91,28.91,24900.0,21.0196,21.0269,20.9906,20.9906,24900.0
2015-03-06 11:45:00,28.91,28.92,28.88,28.9,13700.0,20.9906,20.9978,20.9688,20.9833,13700.0
2015-03-06 11:50:00,28.9,28.93,28.89,28.92,25600.0,20.9833,21.0051,20.9761,20.9978,25600.0
2015-03-06 11:55:00,28.93,28.93,28.91,28.92,17100.0,21.0051,21.0051,20.9906,20.9978,17100.0
2015-03-06 12:00:00,28.92,28.99,28.92,28.99,32900.0,20.9978,21.0487,20.9978,21.0487,32900.0
2015-03-06 12:05:00,28.99,29.01,28.98,29.01,19700.0,21.0487,21.0632,21.0414,21.0632,19700.0
2015-03-06 12:10:00,29.01,29.02,29.0,29.02,15400.0,21.0632,21.0704,21.0559,21.0704,15400.0
2015-03-06 12:15:00,29.01,29.01,28.92,28.92,36700.0,21.0632,21.0632,20.9978,20.9978,36700.0
2015-03-06 12:20:00,28.92,28.92,28.87,28.88,22700.0,20.9978,20.9978,20.9615,20.9688,22700.0
2015-03-06 12:25:00,28.89,28.91,28.89,28.91,15700.0,20.9761,20.9906,20.9761,20.9906,15700.0
2015-03-06 12:30:00,28.9,28.93,28.89,28.93,17600.0,20.9833,21.0051,20.9761,21.0051,17600.0
2015-03-06 12:35:00,28.94,28.98,28.92,28.98,22300.0,21.0124,21.0414,20.9978,21.0414,22300.0
2015-03-06 12:40:00,28.98,29.0,28.97,28.99,11800.0,21.0414,21.0559,21.0341,21.0487,11800.0
2015-03-06 12:45:00,28.99,29.0,28.98,28.99,15000.0,21.0487,21.0559,21.0414,21.0487,15000.0
2015-03-06 12:50:00,28.99,29.0,28.92,28.92,9500.0,21.0487,21.0559,20.9978,20.9978,9500.0
2015-03-06 12:55:00,28.92,28.92,28.88,28.9,58200.0,20.9978,20.9978,20.9688,20.9833,58200.0
2015-03-06 13:00:00,28.91,28.95,28.89,28.9,20200.0,20.9906,21.0196,20.9761,20.9833,20200.0
2015-03-06 13:05:00,28.9,28.93,28.89,28.9,16100.0,20.9833,21.0051,20.9761,20.9833,16100.0
2015-03-06 13:10:00,28.9,28.92,28.9,28.92,7800.0,20.9833,20.9978,20.9833,20.9978,7800.0
2015-03-06 13:15:00,28.92,28.92,28.89,28.89,9400.0,20.9978,20.9978,20.9761,20.9761,9400.0
2015-03-06 13:20:00,28.89,28.89,28.86,28.86,36300.0,20.9761,20.9761,20.9543,20.9543,36300.0
2015-03-06 13:25:00,28.86,28.91,28.85,28.91,26200.0,20.9543,20.9906,20.947,20.9906,26200.0
2015-03-06 13:30:00,28.92,28.92,28.88,28.89,21000.0,20.9978,20.9978,20.9688,20.9761,21000.0
2015-03-06 13:35:00,28.89,28.9,28.87,28.89,16100.0,20.9761,20.9833,20.9615,20.9761,16100.0
2015-03-06 13:40:00,28.89,28.9,28.87,28.89,8800.0,20.9761,20.9833,20.9615,20.9761,8800.0
2015-03-06 13:45:00,28.88,28.89,28.85,28.89,14000.0,20.9688,20.9761,20.947,20.9761,14000.0
2015-03-06 13:50:00,28.89,28.9,28.88,28.88,4600.0,20.9761,20.9833,20.9688,20.9688,4600.0
2015-03-06 13:55:00,28.89,28.92,28.88,28.92,9200.0,20.9761,20.9978,20.9688,20.9978,9200.0
2015-03-06 14:00:00,28.91,28.97,28.91,28.96,7700.0,20.9906,21.0341,20.9906,21.0269,7700.0
2015-03-06 14:05:00,28.97,29.0,28.96,28.99,22600.0,21.0341,21.0559,21.0269,21.0487,22600.0
2015-03-06 14:10:00,28.99,29.0,28.97,28.97,22900.0,21.0487,21.0559,21.0341,21.0341,22900.0
2015-03-06 14:15:00,28.98,28.98,28.96,28.97,20100.0,21.0414,21.0414,21.0269,21.0341,20100.0
2015-03-06 14:20:00,28.97,28.97,28.86,28.88,39300.0,21.0341,21.0341,20.9543,20.9688,39300.0
2015-03-06 14:25:00,28.89,28.89,28.86,28.88,15000.0,20.9761,20.9761,20.9543,20.9688,15000.0
2015-03-06 14:30:00,28.88,28.9,28.86,28.9,14900.0,20.9688,20.9833,20.9543,20.9833,14900.0
2015-03-06 14:35:00,28.9,28.9,28.83,28.83,33500.0,20.9833,20.9833,20.9325,20.9325,33500.0
2015-03-06 14:40:00,28.83,28.84,28.81,28.84,25200.0,20.9325,20.9398,20.918,20.9398,25200.0
2015-03-06 14:45:00,28.85,28.88,28.85,28.88,11900.0,20.947,20.9688,20.947,20.9688,11900.0
2015-03-06 14:50:00,28.87,28.9,28.85,28.89,25700.0,20.9615,20.9833,20.947,20.9761,25700.0
2015-03-06 14:55:00,28.89,28.91,28.87,28.87,15200.0,20.9761,20.9906,20.9615,20.9615,15200.0
2015-03-06 15:00:00,28.87,28.95,28.87,28.95,15400.0,20.9615,21.0196,20.9615,21.0196,15400.0
2015-03-06 15:05:00,28.95,28.97,28.93,28.94,18600.0,21.0196,21.0341,21.0051,21.0124,18600.0
2015-03-06 15:10:00,28.95,28.95,28.9,28.94,33900.0,21.0196,21.0196,20.9833,21.0124,33900.0
2015-03-06 15:15:00,28.95,28.95,28.92,28.94,26900.0,21.0196,21.0196,20.9978,21.0124,26900.0
2015-03-06 15:20:00,28.94,28.96,28.93,28.95,21800.0,21.0124,21.0269,21.0051,21.0196,21800.0
2015-03-06 15:25:00,28.95,28.95,28.88,28.89,30100.0,21.0196,21.0196,20.9688,20.9761,30100.0
2015-03-06 15:30:00,28.89,28.9,28.81,28.81,79200.0,20.9761,20.9833,20.918,20.918,79200.0
2015-03-06 15:35:00,28.82,28.82,28.8,28.81,50100.0,20.9252,20.9252,20.9107,20.918,50100.0
2015-03-06 15:40:00,28.81,28.83,28.8,28.81,49800.0,20.918,20.9325,20.9107,20.918,49800.0
2015-03-06 15:45:00,28.81,28.88,28.81,28.86,125200.0,20.918,20.9688,20.918,20.9543,125200.0
2015-03-06 15:50:00,28.86,28.92,28.86,28.9,105100.0,20.9543,20.9978,20.9543,20.9833,105100.0
2015-03-06 15:55:00,28.9,28.93,28.88,28.92,91300.0,20.9833,21.0051,20.9688,20.9978,91300.0
2015-03-09 09:30:00,28.91,29.11,28.78,28.81,73300.0,20.9906,21.1358,20.8962,20.918,73300.0
2015-03-09 09:35:00,28.81,29.02,28.76,29.02,69600.0,20.918,21.0704,20.8817,21.0704,69600.0
2015-03-09 09:40:00,29.04,29.1,28.99,28.99,60800.0,21.085,21.1285,21.0487,21.0487,60800.0
2015-03-09 09:45:00,28.99,29.01,28.95,29.0,39200.0,21.0487,21.0632,21.0196,21.0559,39200.0
2015-03-09 09:50:00,29.01,29.03,29.0,29.02,19500.0,21.0632,21.0777,21.0559,21.0704,19500.0
2015-03-09 09:55:00,29.03,29.14,29.03,29.11,36800.0,21.0777,21.1576,21.0777,21.1358,36800.0
2015-03-09 10:00:00,29.1,29.17,29.09,29.17,30600.0,21.1285,21.1794,21.1213,21.1794,30600.0
2015-03-09 10:05:00,29.17,29.23,29.15,29.19,24700.0,21.1794,21.2229,21.1648,21.1939,24700.0
2015-03-09 10:10:00,29.19,29.22,29.17,29.22,65000.0,21.1939,21.2157,21.1794,21.2157,65000.0
2015-03-09 10:15:00,29.22,29.22,29.17,29.18,23400.0,21.2157,21.2157,21.1794,21.1866,23400.0
2015-03-09 10:20:00,29.18,29.22,29.18,29.2,34200.0,21.1866,21.2157,21.1866,21.2011,34200.0
2015-03-09 10:25:00,29.2,29.2,29.15,29.17,28000.0,21.2011,21.2011,21.1648,21.1794,28000.0
2015-03-09 10:30:00,29.17,29.24,29.16,29.24,26400.0,21.1794,21.2302,21.1721,21.2302,26400.0
2015-03-09 10:35:00,29.25,29.25,29.22,29.22,17900.0,21.2374,21.2374,21.2157,21.2157,17900.0
2015-03-09 10:40:00,29.21,29.24,29.21,29.24,20000.0,21.2084,21.2302,21.2084,21.2302,20000.0
2015-03-09 10:45:00,29.24,29.27,29.24,29.27,21400.0,21.2302,21.252,21.2302,21.252,21400.0
2015-03-09 10:50:00,29.27,29.27,29.25,29.25,16900.0,21.252,21.252,21.2374,21.2374,16900.0
2015-03-09 10:55:00,29.26,29.26,29.22,29.24,19800.0,21.2447,21.2447,21.2157,21.2302,19800.0
2015-03-09 11:00:00,29.24,29.24,29.2,29.21,35000.0,21.2302,21.2302,21.2011,21.2084,35000.0
2015-03-09 11:05:00,29.22,29.25,29.22,29.24,18600.0,21.2157,21.2374,21.2157,21.2302,18600.0
2015-03-09 11:10:00,29.23,29.26,29.23,29.26,1300.0,21.2229,21.2447,21.2229,21.2447,1300.0
2015-03-09 11:15:00,29.27,29.28,29.26,29.27,21000.0,21.252,21.2592,21.2447,21.252,21000.0
2015-03-09 11:20:00,29.26,29.26,29.24,29.25,13700.0,21.2447,21.2447,21.2302,21.2374,13700.0
2015-03-09 11:25:00,29.26,29.32,29.26,29.31,24100.0,21.2447,21.2883,21.2447,21.281,24100.0
2015-03-09 11:30:00,29.31,29.32,29.29,29.29,26900.0,21.281,21.2883,21.2665,21.2665,26900.0
2015-03-09 11:35:00,29.29,29.3,29.27,29.27,18100.0,21.2665,21.2737,21.252,21.252,18100.0
2015-03-09 11:40:00,29.27,29.31,29.27,29.3,9800.0,21.252,21.281,21.252,21.2737,9800.0
2015-03-09 11:45:00,29.3,29.31,29.28,29.3,15700.0,21.2737,21.281,21.2592,21.2737,15700.0
2015-03-09 11:50:00,29.3,29.3,29.26,29.27,32000.0,21.2737,21.2737,21.2447,21.252,32000.0
2015-03-09 11:55:00,29.26,29.26,29.25,29.25,5800.0,21.2447,21.2447,21.2374,21.2374,5800.0
2015-03-09 12:00:00,29.26,29.26,29.2,29.2,15700.0,21.2447,21.2447,21.2011,21.2011,15700.0
2015-03-09 12:05:00,29.2,29.2,29.18,29.18,18500.0,21.2011,21.2011,21.1866,21.1866,18500.0
2015-03-09 12:10:00,29.17,29.23,29.17,29.22,17300.0,21.1794,21.2229,21.1794,21.2157,17300.0
2015-03-09 12:15:00,29.22,29.22,29.21,29.22,2400.0,21.2157,21.2157,21.2084,21.2157,2400.0
2015-03-09 12:20:00,29.21,29.22,29.21,29.22,5600.0,21.2084,21.2157,21.2084,21.2157,5600.0
2015-03-09 12:25:00,29.23,29.24,29.22,29.24,4500.0,21.2229,21.2302,21.2157,21.2302,4500.0
2015-03-09 12:30:00,29.24,29.25,29.23,29.24,11700.0,21.2302,21.2374,21.2229,21.2302,11700.0
2015-03-09 12:35:00,29.25,29.25,29.24,29.25,5600.0,21.2374,21.2374,21.2302,21.2374,5600.0
2015-03-09 12:40:00,29.24,29.27,29.24,29.26,13500.0,21.2302,21.252,21.2302,21.2447,13500.0
2015-03-09 12:45:00,29.26,29.29,29.26,29.28,5700.0,21.2447,21.2665,21.2447,21.2592,5700.0
2015-03-09 12:50:00,29.28,29.29,29.27,29.28,28200.0,21.2592,21.2665,21.252,21.2592,28200.0
2015-03-09 12:55:00,29.28,29.31,29.28,29.31,30300.0,21.2592,21.281,21.2592,21.281,30300.0
2015-03-09 13:00:00,29.3,29.3,29.3,29.3,5100.0,21.2737,21.2737,21.2737,21.2737,5100.0
2015-03-09 13:05:00,29.29,29.29,29.28,29.29,11900.0,21.2665,21.2665,21.2592,21.2665,11900.0
2015-03-09 13:10:00,29.3,29.32,29.3,29.32,4700.0,21.2737,21.2883,21.2737,21.2883,4700.0
2015-03-09 13:15:00,29.32,29.32,29.29,29.29,15400.0,21.2883,21.2883,21.2665,21.2665,15400.0
2015-03-09 13:20:00,29.3,29.31,29.29,29.31,1600.0,21.2737,21.281,21.2665,21.281,1600.0
2015-03-09 13:25:00,29.31,29.31,29.3,29.31,24600.0,21.281,21.281,21.2737,21.281,24600.0
2015-03-09 13:30:00,29.32,29.35,29.32,29.35,51000.0,21.2883,21.3101,21.2883,21.3101,51000.0
2015-03-09 13:35:00,29.35,29.35,29.33,29.34,12400.0,21.3101,21.3101,21.2955,21.3028,12400.0
2015-03-09 13:40:00,29.34,29.39,29.34,29.39,25500.0,21.3028,21.3391,21.3028,21.3391,25500.0
2015-03-09 13:45:00,29.39,29.42,29.39,29.4,54100.0,21.3391,21.3609,21.3391,21.3464,54100.0
2015-03-09 13:50:00,29.4,29.4,29.36,29.36,19200.0,21.3464,21.3464,21.3173,21.3173,19200.0
2015-03-09 13:55:00,29.36,29.38,29.36,29.36,15800.0,21.3173,21.3318,21.3173,21.3173,15800.0
2015-03-09 14:00:00,29.36,29.37,29.36,29.37,19800.0,21.3173,21.3246,21.3173,21.3246,19800.0
2015-03-09 14:05:00,29.38,29.4,29.38,29.38,26700.0,21.3318,21.3464,21.3318,21.3318,26700.0
2015-03-09 14:10:00,29.37,29.37,29.35,29.36,11000.0,21.3246,21.3246,21.3101,21.3173,11000.0
2015-03-09 14:15:00,29.36,29.36,29.34,29.34,8300.0,21.3173,21.3173,21.3028,21.3028,8300.0
2015-03-09 14:20:00,29.35,29.38,29.35,29.37,14600.0,21.3101,21.3318,21.3101,21.3246,14600.0
2015-03-09 14:25:00,29.36,29.36,29.33,29.33,17900.0,21.3173,21.3173,21.2955,21.2955,17900.0
2015-03-09 14:30:00,29.32,29.32,29.28,29.29,24200.0,21.2883,21.2883,21.2592,21.2665,24200.0
2015-03-09 14:35:00,29.29,29.32,29.29,29.29,41700.0,21.2665,21.2883,21.2665,21.2665,41700.0
2015-03-09 14:40:00,29.28,29.36,29.26,29.36,70100.0,21.2592,21.3173,21.2447,21.3173,70100.0
2015-03-09 14:45:00,29.36,29.37,29.35,29.36,17800.0,21.3173,21.3246,21.3101,21.3173,17800.0
2015-03-09 14:50:00,29.37,29.38,29.35,29.35,14600.0,21.3246,21.3318,21.3101,21.3101,14600.0
2015-03-09 14:55:00,29.36,29.38,29.34,29.38,24900.0,21.3173,21.3318,21.3028,21.3318,24900.0
2015-03-09 15:00:00,29.39,29.4,29.38,29.38,33200.0,21.3391,21.3464,21.3318,21.3318,33200.0
2015-03-09 15:05:00,29.38,29.4,29.38,29.39,35700.0,21.3318,21.3464,21.3318,21.3391,35700.0
2015-03-09 15:10:00,29.39,29.41,29.39,29.41,34500.0,21.3391,21.3536,21.3391,21.3536,34500.0
2015-03-09 15:15:00,29.41,29.42,29.41,29.42,30300.0,21.3536,21.3609,21.3536,21.3609,30300.0
2015-03-09 15:20:00,29.42,29.42,29.39,29.4,34000.0,21.3609,21.3609,21.3391,21.3464,34000.0
2015-03-09 15:25:00,29.4,29.42,29.39,29.42,33300.0,21.3464,21.3609,21.3391,21.3609,33300.0
2015-03-09 15:30:00,29.42,29.45,29.42,29.43,26700.0,21.3609,21.3827,21.3609,21.3681,26700.0
2015-03-09 15:35:00,29.43,29.43,29.4,29.41,40200.0,21.3681,21.3681,21.3464,21.3536,40200.0
2015-03-09 15:40:00,29.41,29.42,29.4,29.4,54500.0,21.3536,21.3609,21.3464,21.3464,54500.0
2015-03-09 15:45:00,29.4,29.41,29.4,29.41,16100.0,21.3464,21.3536,21.3464,21.3536,16100.0
2015-03-09 15:50:00,29.41,29.41,29.39,29.4,83400.0,21.3536,21.3536,21.3391,21.3464,83400.0
2015-03-09 15:55:00,29.4,29.4,29.36,29.36,76700.0,21.3464,21.3464,21.3173,21.3173,76700.0
2015-03-10 09:30:00,29.14,29.17,28.93,28.99,87200.0,21.1576,21.1794,21.0051,21.0487,87200.0
2015-03-10 09:35:00,29.02,29.06,28.89,28.96,65900.0,21.0704,21.0995,20.9761,21.0269,65900.0
2015-03-10 09:40:00,28.94,29.0,28.91,28.92,39800.0,21.0124,21.0559,20.9906,20.9978,39800.0
2015-03-10 09:45:00,28.92,28.95,28.89,28.91,37300.0,20.9978,21.0196,20.9761,20.9906,37300.0
2015-03-10 09:50:00,28.9,28.93,28.86,28.92,21000.0,20.9833,21.0051,20.9543,20.9978,21000.0
2015-03-10 09:55:00,28.92,28.92,28.82,28.83,32400.0,20.9978,20.9978,20.9252,20.9325,32400.0
2015-03-10 10:00:00,28.82,28.84,28.8,28.82,51800.0,20.9252,20.9398,20.9107,20.9252,51800.0
2015-03-10 10:05:00,28.82,28.85,28.8,28.85,26400.0,20.9252,20.947,20.9107,20.947,26400.0
2015-03-10 10:10:00,28.84,28.88,28.81,28.86,26700.0,20.9398,20.9688,20.918,20.9543,26700.0
2015-03-10 10:15:00,28.86,28.9,28.84,28.89,21900.0,20.9543,20.9833,20.9398,20.9761,21900.0
2015-03-10 10:20:00,28.89,28.97,28.89,28.96,54800.0,20.9761,21.0341,20.9761,21.0269,54800.0
2015-03-10 10:25:00,28.95,28.98,28.91,28.94,31100.0,21.0196,21.0414,20.9906,21.0124,31100.0
2015-03-10 10:30:00,28.94,28.94,28.86,28.86,21400.0,21.0124,21.0124,20.9543,20.9543,21400.0
2015-03-10 10:35:00,28.85,28.88,28.83,28.84,46800.0,20.947,20.9688,20.9325,20.9398,46800.0
2015-03-10 10:40:00,28.84,28.86,28.83,28.86,25100.0,20.9398,20.9543,20.9325,20.9543,25100.0
2015-03-10 10:45:00,28.87,28.92,28.87,28.92,47200.0,20.9615,20.9978,20.9615,20.9978,47200.0
2015-03-10 10:50:00,28.91,28.93,28.91,28.93,20200.0,20.9906,21.0051,20.9906,21.0051,20200.0
2015-03-10 10:55:00,28.92,28.92,28.86,28.86,52200.0,20.9978,20.9978,20.9543,20.9543,52200.0
2015-03-10 11:00:00,28.86,28.91,28.86,28.89,11200.0,20.9543,20.9906,20.9543,20.9761,11200.0
2015-03-10 11:05:00,28.89,28.91,28.89,28.9,24800.0,20.9761,20.9906,20.9761,20.9833,24800.0
2015-03-10 11:10:00,28.9,28.91,28.86,28.9,74300.0,20.9833,20.9906,20.9543,20.9833,74300.0
2015-03-10 11:15:00,28.9,28.91,28.86,28.86,35800.0,20.9833,20.9906,20.9543,20.9543,35800.0
2015-03-10 11:20:00,28.86,28.88,28.85,28.85,31000.0,20.9543,20.9688,20.947,20.947,31000.0
2015-03-10 11:25:00,28.85,28.89,28.84,28.87,26200.0,20.947,20.9761,20.9398,20.9615,26200.0
2015-03-10 11:30:00,28.87,28.88,28.85,28.85,18800.0,20.9615,20.9688,20.947,20.947,18800.0
2015-03-10 11:35:00,28.84,28.84,28.82,28.83,24500.0,20.9398,20.9398,20.9252,20.9325,24500.0
2015-03-10 11:40:00,28.83,28.83,28.81,28.81,10200.0,20.9325,20.9325,20.918,20.918,10200.0
2015-03-10 11:45:00,28.81,28.82,28.78,28.78,20900.0,20.918,20.9252,20.8962,20.8962,20900.0
2015-03-10 11:50:00,28.78,28.79,28.76,28.76,12100.0,20.8962,20.9035,20.8817,20.8817,12100.0
2015-03-10 11:55:00,28.76,28.78,28.74,28.75,18200.0,20.8817,20.8962,20.8672,20.8744,18200.0
2015-03-10 12:00:00,28.74,28.74,28.7,28.74,19300.0,20.8672,20.8672,20.8381,20.8672,19300.0
2015-03-10 12:05:00,28.74,28.76,28.74,28.76,34900.0,20.8672,20.8817,20.8672,20.8817,34900.0
2015-03-10 12:10:00,28.77,28.82,28.77,28.8,36100.0,20.8889,20.9252,20.8889,20.9107,36100.0
2015-03-10 12:15:00,28.8,28.82,28.79,28.8,28000.0,20.9107,20.9252,20.9035,20.9107,28000.0
2015-03-10 12:20:00,28.79,28.8,28.77,28.78,46400.0,20.9035,20.9107,20.8889,20.8962,46400.0
2015-03-10 12:25:00,28.78,28.8,28.76,28.79,16000.0,20.8962,20.9107,20.8817,20.9035,16000.0
2015-03-10 12:30:00,28.78,28.8,28.73,28.73,15100.0,20.8962,20.9107,20.8599,20.8599,15100.0
2015-03-10 12:35:00,28.74,28.78,28.74,28.78,15900.0,20.8672,20.8962,20.8672,20.8962,15900.0
2015-03-10 12:40:00,28.78,28.82,28.78,28.81,14200.0,20.8962,20.9252,20.8962,20.918,14200.0
2015-03-10 12:45:00,28.81,28.82,28.79,28.81,24100.0,20.918,20.9252,20.9035,20.918,24100.0
2015-03-10 12:50:00,28.81,28.83,28.8,28.81,11400.0,20.918,20.9325,20.9107,20.918,11400.0
2015-03-10 12:55:00,28.82,28.83,28.8,28.8,11200.0,20.9252,20.9325,20.9107,20.9107,11200.0
2015-03-10 13:00:00,28.79,28.8,28.79,28.79,5300.0,20.9035,20.9107,20.9035,20.9035,5300.0
2015-03-10 13:05:00,28.79,28.81,28.78,28.78,4600.0,20.9035,20.918,20.8962,20.8962,4600.0
2015-03-10 13:10:00,28.77,28.78,28.76,28.77,10900.0,20.8889,20.8962,20.8817,20.8889,10900.0
2015-03-10 13:15:00,28.78,28.79,28.76,28.79,8300.0,20.8962,20.9035,20.8817,20.9035,8300.0
2015-03-10 13:20:00,28.8,28.84,28.8,28.84,17100.0,20.9107,20.9398,20.9107,20.9398,17100.0
2015-03-10 13:25:00,28.84,28.85,28.82,28.82,25300.0,20.9398,20.947,20.9252,20.9252,25300.0
2015-03-10 13:30:00,28.82,28.82,28.81,28.82,3700.0,20.9252,20.9252,20.918,20.9252,3700.0
2015-03-10 13:35:00,28.81,28.82,28.78,28.78,14300.0,20.918,20.9252,20.8962,20.8962,14300.0
2015-03-10 13:40:00,28.78,28.8,28.77,28.8,14300.0,20.8962,20.9107,20.8889,20.9107,14300.0
2015-03-10 13:45:00,28.8,28.82,28.8,28.82,8700.0,20.9107,20.9252,20.9107,20.9252,8700.0
2015-03-10 13:50:00,28.83,28.84,28.82,28.83,22500.0,20.9325,20.9398,20.9252,20.9325,22500.0
2015-03-10 13:55:00,28.83,28.83,28.81,28.82,7200.0,20.9325,20.9325,20.918,20.9252,7200.0
2015-03-10 14:00:00,28.82,28.83,28.82,28.83,6200.0,20.9252,20.9325,20.9252,20.9325,6200.0
2015-03-10 14:05:00,28.84,28.85,28.84,28.84,7300.0,20.9398,20.947,20.9398,20.9398,7300.0
2015-03-10 14:10:00,28.84,28.84,28.77,28.78,24500.0,20.9398,20.9398,20.8889,20.8962,24500.0
2015-03-10 14:15:00,28.78,28.8,28.77,28.77,29200.0,20.8962,20.9107,20.8889,20.8889,29200.0
2015-03-10 14:20:00,28.77,28.77,28.73,28.74,21100.0,20.8889,20.8889,20.8599,20.8672,21100.0
2015-03-10 14:25:00,28.74,28.76,28.74,28.76,16500.0,20.8672,20.8817,20.8672,20.8817,16500.0
2015-03-10 14:30:00,28.76,28.78,28.76,28.78,3800.0,20.8817,20.8962,20.8817,20.8962,3800.0
2015-03-10 14:35:00,28.79,28.79,28.76,28.77,12600.0,20.9035,20.9035,20.8817,20.8889,12600.0
2015-03-10 14:40:00,28.76,28.76,28.75,28.75,7400.0,20.8817,20.8817,20.8744,20.8744,7400.0
2015-03-10 14:45:00,28.76,28.8,28.76,28.77,21400.0,20.8817,20.9107,20.8817,20.8889,21400.0
2015-03-10 14:50:00,28.78,28.78,28.75,28.76,11600.0,20.8962,20.8962,20.8744,20.8817,11600.0
2015-03-10 14:55:00,28.76,28.76,28.74,28.74,12200.0,20.8817,20.8817,20.8672,20.8672,12200.0
2015-03-10 15:00:00,28.75,28.78,28.73,28.77,22600.0,20.8744,20.8962,20.8599,20.8889,22600.0
2015-03-10 15:05:00,28.78,28.8,28.77,28.8,11700.0,20.8962,20.9107,20.8889,20.9107,11700.0
2015-03-10 15:10:00,28.8,28.81,28.77,28.78,32000.0,20.9107,20.918,20.8889,20.8962,32000.0
2015-03-10 15:15:00,28.78,28.81,28.77,28.8,21500.0,20.8962,20.918,20.8889,20.9107,21500.0
2015-03-10 15:20:00,28.81,28.84,28.81,28.84,13000.0,20.918,20.9398,20.918,20.9398,13000.0
2015-03-10 15:25:00,28.84,28.84,28.77,28.77,30300.0,20.9398,20.9398,20.8889,20.8889,30300.0
2015-03-10 15:30:00,28.78,28.79,28.76,28.78,20600.0,20.8962,20.9035,20.8817,20.8962,20600.0
2015-03-10 15:35:00,28.78,28.8,28.78,28.79,19000.0,20.8962,20.9107,20.8962,20.9035,19000.0
2015-03-10 15:40:00,28.78,28.79,28.77,28.78,33500.0,20.8962,20.9035,20.8889,20.8962,33500.0
2015-03-10 15:45:00,28.78,28.79,28.77,28.78,17100.0,20.8962,20.9035,20.8889,20.8962,17100.0
2015-03-10 15:50:00,28.78,28.78,28.69,28.72,163300.0,20.8962,20.8962,20.8308,20.8526,163300.0
2015-03-10 15:55:00,28.73,28.73,28.67,28.67,168000.0,20.8599,20.8599,20.8163,20.8163,168000.0
2015-03-11 09:30:00,28.66,28.75,28.53,28.53,57000.0,20.8091,20.8744,20.7147,20.7147,57000.0
2015-03-11 09:35:00,28.53,28.55,28.41,28.43,64800.0,20.7147,20.7292,20.6275,20.6421,64800.0
2015-03-11 09:40:00,28.42,28.56,28.42,28.53,70700.0,20.6348,20.7365,20.6348,20.7147,70700.0
2015-03-11 09:45:00,28.53,28.6,28.48,28.6,51800.0,20.7147,20.7655,20.6784,20.7655,51800.0
2015-03-11 09:50:00,28.61,28.61,28.57,28.61,34800.0,20.7728,20.7728,20.7437,20.7728,34800.0
2015-03-11 09:55:00,28.61,28.64,28.57,28.58,30500.0,20.7728,20.7945,20.7437,20.751,30500.0
2015-03-11 10:00:00,28.57,28.59,28.47,28.48,70800.0,20.7437,20.7582,20.6711,20.6784,70800.0
2015-03-11 10:05:00,28.47,28.53,28.47,28.51,30400.0,20.6711,20.7147,20.6711,20.7002,30400.0
2015-03-11 10:10:00,28.51,28.51,28.45,28.45,21200.0,20.7002,20.7002,20.6566,20.6566,21200.0
2015-03-11 10:15:00,28.45,28.48,28.43,28.43,34200.0,20.6566,20.6784,20.6421,20.6421,34200.0
2015-03-11 10:20:00,28.43,28.45,28.38,28.39,38200.0,20.6421,20.6566,20.6058,20.613,38200.0
2015-03-11 10:25:00,28.39,28.41,28.34,28.38,65700.0,20.613,20.6275,20.5767,20.6058,65700.0
2015-03-11 10:30:00,28.39,28.42,28.35,28.35,48600.0,20.613,20.6348,20.584,20.584,48600.0
2015-03-11 10:35:00,28.35,28.39,28.34,28.37,59800.0,20.584,20.613,20.5767,20.5985,59800.0
2015-03-11 10:40:00,28.38,28.4,28.33,28.33,28300.0,20.6058,20.6203,20.5695,20.5695,28300.0
2015-03-11 10:45:00,28.33,28.34,28.31,28.34,46200.0,20.5695,20.5767,20.5549,20.5767,46200.0
2015-03-11 10:50:00,28.34,28.35,28.33,28.35,28800.0,20.5767,20.584,20.5695,20.584,28800.0
2015-03-11 10:55:00,28.35,28.38,28.34,28.36,30500.0,20.584,20.6058,20.5767,20.5912,30500.0
2015-03-11 11:00:00,28.36,28.37,28.32,28.32,37600.0,20.5912,20.5985,20.5622,20.5622,37600.0
2015-03-11 11:05:00,28.32,28.32,28.28,28.3,62300.0,20.5622,20.5622,20.5332,20.5477,62300.0
2015-03-11 11:10:00,28.3,28.37,28.3,28.37,50600.0,20.5477,20.5985,20.5477,20.5985,50600.0
2015-03-11 11:15:00,28.37,28.41,28.37,28.38,27100.0,20.5985,20.6275,20.5985,20.6058,27100.0
2015-03-11 11:20:00,28.37,28.38,28.34,28.34,26700.0,20.5985,20.6058,20.5767,20.5767,26700.0
2015-03-11 11:25:00,28.33,28.43,28.33,28.43,46200.0,20.5695,20.6421,20.5695,20.6421,46200.0
2015-03-11 11:30:00,28.44,28.44,28.41,28.42,45300.0,20.6493,20.6493,20.6275,20.6348,45300.0
2015-03-11 11:35:00,28.42,28.42,28.39,28.39,19700.0,20.6348,20.6348,20.613,20.613,19700.0
2015-03-11 11:40:00,28.39,28.4,28.35,28.35,36400.0,20.613,20.6203,20.584,20.584,36400.0
2015-03-11 11:45:00,28.34,28.36,28.32,28.32,21900.0,20.5767,20.5912,20.5622,20.5622,21900.0
2015-03-11 11:50:00,28.33,28.41,28.33,28.41,43600.0,20.5695,20.6275,20.5695,20.6275,43600.0
2015-03-11 11:55:00,28.42,28.42,28.39,28.41,12900.0,20.6348,20.6348,20.613,20.6275,12900.0
2015-03-11 12:00:00,28.41,28.43,28.41,28.41,24200.0,20.6275,20.6421,20.6275,20.6275,24200.0
2015-03-11 12:05:00,28.41,28.41,28.34,28.35,32700.0,20.6275,20.6275,20.5767,20.584,32700.0
2015-03-11 12:10:00,28.36,28.38,28.36,28.37,13500.0,20.5912,20.6058,20.5912,20.5985,13500.0
2015-03-11 12:15:00,28.38,28.4,28.36,28.4,21200.0,20.6058,20.6203,20.5912,20.6203,21200.0
2015-03-11 12:20:00,28.39,28.39,28.36,28.37,20000.0,20.613,20.613,20.5912,20.5985,20000.0
2015-03-11 12:25:00,28.38,28.38,28.33,28.34,18500.0,20.6058,20.6058,20.5695,20.5767,18500.0
2015-03-11 12:30:00,28.34,28.38,28.33,28.38,25500.0,20.5767,20.6058,20.5695,20.6058,25500.0
2015-03-11 12:35:00,28.38,28.39,28.38,28.39,9700.0,20.6058,20.613,20.6058,20.613,9700.0
2015-03-11 12:40:00,28.4,28.42,28.39,28.41,24100.0,20.6203,20.6348,20.613,20.6275,24100.0
2015-03-11 12:45:00,28.42,28.43,28.35,28.35,31600.0,20.6348,20.6421,20.584,20.584,31600.0
2015-03-11 12:50:00,28.35,28.35,28.34,28.35,23400.0,20.584,20.584,20.5767,20.584,23400.0
2015-03-11 12:55:00,28.35,28.35,28.31,28.31,13300.0,20.584,20.584,20.5549,20.5549,13300.0
2015-03-11 13:00:00,28.3,28.32,28.29,28.3,41200.0,20.5477,20.5622,20.5404,20.5477,41200.0
2015-03-11 13:05:00,28.3,28.33,28.28,28.33,15900.0,20.5477,20.5695,20.5332,20.5695,15900.0
2015-03-11 13:10:00,28.33,28.35,28.33,28.33,20600.0,20.5695,20.584,20.5695,20.5695,20600.0
2015-03-11 13:15:00,28.34,28.34,28.32,28.33,18900.0,20.5767,20.5767,20.5622,20.5695,18900.0
2015-03-11 13:20:00,28.33,28.33,28.31,28.33,19700.0,20.5695,20.5695,20.5549,20.5695,19700.0
2015-03-11 13:25:00,28.34,28.36,28.32,28.36,13500.0,20.5767,20.5912,20.5622,20.5912,13500.0
2015-03-11 13:30:00,28.35,28.35,28.28,28.3,15500.0,20.584,20.584,20.5332,20.5477,15500.0
2015-03-11 13:35:00,28.3,28.34,28.29,28.34,21400.0,20.5477,20.5767,20.5404,20.5767,21400.0
2015-03-11 13:40:00,28.33,28.33,28.3,28.32,17100.0,20.5695,20.5695,20.5477,20.5622,17100.0
2015-03-11 13:45:00,28.31,28.31,28.25,28.26,34700.0,20.5549,20.5549,20.5114,20.5186,34700.0
2015-03-11 13:50:00,28.27,28.3,28.24,28.26,56100.0,20.5259,20.5477,20.5041,20.5186,56100.0
2015-03-11 13:55:00,28.26,28.3,28.26,28.29,10600.0,20.5186,20.5477,20.5186,20.5404,10600.0
2015-03-11 14:00:00,28.28,28.31,28.27,28.31,19300.0,20.5332,20.5549,20.5259,20.5549,19300.0
2015-03-11 14:05:00,28.31,28.31,28.28,28.29,27900.0,20.5549,20.5549,20.5332,20.5404,27900.0
2015-03-11 14:10:00,28.29,28.29,28.26,28.27,18400.0,20.5404,20.5404,20.5186,20.5259,18400.0
2015-03-11 14:15:00,28.27,28.33,28.26,28.3,21600.0,20.5259,20.5695,20.5186,20.5477,21600.0
2015-03-11 14:20:00,28.3,28.3,28.27,28.27,17200.0,20.5477,20.5477,20.5259,20.5259,17200.0
2015-03-11 14:25:00,28.28,28.32,28.28,28.32,21300.0,20.5332,20.5622,20.5332,20.5622,21300.0
2015-03-11 14:30:00,28.32,28.32,28.27,28.28,20800.0,20.5622,20.5622,20.5259,20.5332,20800.0
2015-03-11 14:35:00,28.28,28.31,28.27,28.31,26600.0,20.5332,20.5549,20.5259,20.5549,26600.0
2015-03-11 14:40:00,28.31,28.31,28.26,28.26,30100.0,20.5549,20.5549,20.5186,20.5186,30100.0
2015-03-11 14:45:00,28.26,28.3,28.26,28.3,18700.0,20.5186,20.5477,20.5186,20.5477,18700.0
2015-03-11 14:50:00,28.3,28.32,28.29,28.3,17700.0,20.5477,20.5622,20.5404,20.5477,17700.0
2015-03-11 14:55:00,28.3,28.34,28.29,28.33,23600.0,20.5477,20.5767,20.5404,20.5695,23600.0
2015-03-11 15:00:00,28.34,28.35,28.33,28.33,27000.0,20.5767,20.584,20.5695,20.5695,27000.0
2015-03-11 15:05:00,28.33,28.33,28.28,28.28,25900.0,20.5695,20.5695,20.5332,20.5332,25900.0
2015-03-11 15:10:00,28.28,28.3,28.25,28.25,23300.0,20.5332,20.5477,20.5114,20.5114,23300.0
2015-03-11 15:15:00,28.25,28.3,28.25,28.27,18200.0,20.5114,20.5477,20.5114,20.5259,18200.0
2015-03-11 15:20:00,28.27,28.27,28.23,28.23,14800.0,20.5259,20.5259,20.4969,20.4969,14800.0
2015-03-11 15:25:00,28.23,28.27,28.23,28.23,27100.0,20.4969,20.5259,20.4969,20.4969,27100.0
2015-03-11 15:30:00,28.23,28.24,28.21,28.23,64700.0,20.4969,20.5041,20.4823,20.4969,64700.0
2015-03-11 15:35:00,28.23,28.27,28.23,28.25,54100.0,20.4969,20.5259,20.4969,20.5114,54100.0
2015-03-11 15:40:00,28.25,28.26,28.23,28.26,43400.0,20.5114,20.5186,20.4969,20.5186,43400.0
2015-03-11 15:45:00,28.25,28.26,28.23,28.25,66400.0,20.5114,20.5186,20.4969,20.5114,66400.0
2015-03-11 15:50:00,28.25,28.27,28.23,28.26,95300.0,20.5114,20.5259,20.4969,20.5186,95300.0
2015-03-11 15:55:00,28.26,28.3,28.26,28.27,53500.0,20.5186,20.5477,20.5186,20.5259,53500.0
2015-03-12 09:30:00,28.05,28.42,28.05,28.28,51800.0,20.3662,20.6348,20.3662,20.5332,51800.0
2015-03-12 09:35:00,28.31,28.49,28.3,28.41,47500.0,20.5549,20.6856,20.5477,20.6275,47500.0
2015-03-12 09:40:00,28.41,28.47,28.37,28.44,40500.0,20.6275,20.6711,20.5985,20.6493,40500.0
2015-03-12 09:45:00,28.43,28.52,28.41,28.52,26200.0,20.6421,20.7074,20.6275,20.7074,26200.0
2015-03-12 09:50:00,28.53,28.53,28.44,28.47,26400.0,20.7147,20.7147,20.6493,20.6711,26400.0
2015-03-12 09:55:00,28.47,28.47,28.37,28.39,18900.0,20.6711,20.6711,20.5985,20.613,18900.0
2015-03-12 10:00:00,28.38,28.43,28.34,28.36,20100.0,20.6058,20.6421,20.5767,20.5912,20100.0
2015-03-12 10:05:00,28.37,28.41,28.35,28.39,28900.0,20.5985,20.6275,20.584,20.613,28900.0
2015-03-12 10:10:00,28.39,28.4,28.38,28.39,28900.0,20.613,20.6203,20.6058,20.613,28900.0
2015-03-12 10:15:00,28.38,28.39,28.33,28.34,14200.0,20.6058,20.613,20.5695,20.5767,14200.0
2015-03-12 10:20:00,28.35,28.41,28.35,28.4,27700.0,20.584,20.6275,20.584,20.6203,27700.0
2015-03-12 10:25:00,28.4,28.43,28.39,28.43,34600.0,20.6203,20.6421,20.613,20.6421,34600.0
2015-03-12 10:30:00,28.43,28.45,28.43,28.44,16900.0,20.6421,20.6566,20.6421,20.6493,16900.0
2015-03-12 10:35:00,28.43,28.43,28.39,28.4,12200.0,20.6421,20.6421,20.613,20.6203,12200.0
2015-03-12 10:40:00,28.4,28.42,28.34,28.34,22200.0,20.6203,20.6348,20.5767,20.5767,22200.0
2015-03-12 10:45:00,28.33,28.34,28.31,28.33,17600.0,20.5695,20.5767,20.5549,20.5695,17600.0
2015-03-12 10:50:00,28.33,28.38,28.33,28.38,22900.0,20.5695,20.6058,20.5695,20.6058,22900.0
2015-03-12 10:55:00,28.38,28.39,28.34,28.38,36300.0,20.6058,20.613,20.5767,20.6058,36300.0
2015-03-12 11:00:00,28.38,28.4,28.36,28.4,7500.0,20.6058,20.6203,20.5912,20.6203,7500.0
2015-03-12 11:05:00,28.4,28.42,28.4,28.41,12200.0,20.6203,20.6348,20.6203,20.6275,12200.0
2015-03-12 11:10:00,28.41,28.44,28.41,28.43,34000.0,20.6275,20.6493,20.6275,20.6421,34000.0
2015-03-12 11:15:00,28.42,28.47,28.42,28.46,32500.0,20.6348,20.6711,20.6348,20.6639,32500.0
2015-03-12 11:20:00,28.46,28.48,28.45,28.47,16200.0,20.6639,20.6784,20.6566,20.6711,16200.0
2015-03-12 11:25:00,28.48,28.48,28.45,28.45,6400.0,20.6784,20.6784,20.6566,20.6566,6400.0
2015-03-12 11:30:00,28.45,28.45,28.42,28.42,6300.0,20.6566,20.6566,20.6348,20.6348,6300.0
2015-03-12 11:35:00,28.42,28.42,28.38,28.39,19100.0,20.6348,20.6348,20.6058,20.613,19100.0
2015-03-12 11:40:00,28.39,28.41,28.39,28.41,3100.0,20.613,20.6275,20.613,20.6275,3100.0
2015-03-12 11:45:00,28.41,28.41,28.36,28.36,7800.0,20.6275,20.6275,20.5912,20.5912,7800.0
2015-03-12 11:50:00,28.36,28.41,28.36,28.38,19100.0,20.5912,20.6275,20.5912,20.6058,19100.0
2015-03-12 11:55:00,28.38,28.38,28.34,28.34,62500.0,20.6058,20.6058,20.5767,20.5767,62500.0
2015-03-12 12:00:00,28.35,28.35,28.3,28.3,14700.0,20.584,20.584,20.5477,20.5477,14700.0
2015-03-12 12:05:00,28.3,28.3,28.27,28.27,54400.0,20.5477,20.5477,20.5259,20.5259,54400.0
2015-03-12 12:10:00,28.27,28.3,28.26,28.3,28500.0,20.5259,20.5477,20.5186,20.5477,28500.0
2015-03-12 12:15:00,28.3,28.33,28.3,28.32,15900.0,20.5477,20.5695,20.5477,20.5622,15900.0
2015-03-12 12:20:00,28.32,28.32,28.29,28.29,6400.0,20.5622,20.5622,20.5404,20.5404,6400.0
2015-03-12 12:25:00,28.28,28.3,28.27,28.29,14500.0,20.5332,20.5477,20.5259,20.5404,14500.0
2015-03-12 12:30:00,28.28,28.29,28.27,28.29,8400.0,20.5332,20.5404,20.5259,20.5404,8400.0
2015-03-12 12:35:00,28.29,28.29,28.25,28.26,10300.0,20.5404,20.5404,20.5114,20.5186,10300.0
2015-03-12 12:40:00,28.26,28.27,28.24,28.24,13300.0,20.5186,20.5259,20.5041,20.5041,13300.0
2015-03-12 12:45:00,28.25,28.26,28.24,28.26,13500.0,20.5114,20.5186,20.5041,20.5186,13500.0
2015-03-12 12:50:00,28.26,28.29,28.23,28.29,41500.0,20.5186,20.5404,20.4969,20.5404,41500.0
2015-03-12 12:55:00,28.29,28.29,28.26,28.27,12800.0,20.5404,20.5404,20.5186,20.5259,12800.0
2015-03-12 13:00:00,28.27,28.27,28.26,28.26,7800.0,20.5259,20.5259,20.5186,20.5186,7800.0
2015-03-12 13:05:00,28.27,28.31,28.26,28.3,43100.0,20.5259,20.5549,20.5186,20.5477,43100.0
2015-03-12 13:10:00,28.3,28.31,28.28,28.28,8800.0,20.5477,20.5549,20.5332,20.5332,8800.0
2015-03-12 13:15:00,28.29,28.32,28.28,28.32,10900.0,20.5404,20.5622,20.5332,20.5622,10900.0
2015-03-12 13:20:00,28.33,28.33,28.31,28.32,18400.0,20.5695,20.5695,20.5549,20.5622,18400.0
2015-03-12 13:25:00,28.33,28.35,28.33,28.33,7700.0,20.5695,20.584,20.5695,20.5695,7700.0
2015-03-12 13:30:00,28.33,28.34,28.3,28.3,17400.0,20.5695,20.5767,20.5477,20.5477,17400.0
2015-03-12 13:35:00,28.3,28.3,28.28,28.3,20700.0,20.5477,20.5477,20.5332,20.5477,20700.0
2015-03-12 13:40:00,28.29,28.31,28.29,28.31,6800.0,20.5404,20.5549,20.5404,20.5549,6800.0
2015-03-12 13:45:00,28.31,28.31,28.29,28.29,12400.0,20.5549,20.5549,20.5404,20.5404,12400.0
2015-03-12 13:50:00,28.3,28.31,28.3,28.3,12200.0,20.5477,20.5549,20.5477,20.5477,12200.0
2015-03-12 13:55:00,28.3,28.3,28.28,28.29,28500.0,20.5477,20.5477,20.5332,20.5404,28500.0
2015-03-12 14:00:00,28.29,28.3,28.26,28.26,19800.0,20.5404,20.5477,20.5186,20.5186,19800.0
2015-03-12 14:05:00,28.26,28.3,28.26,28.28,8500.0,20.5186,20.5477,20.5186,20.5332,8500.0
2015-03-12 14:10:00,28.28,28.28,28.22,28.22,33200.0,20.5332,20.5332,20.4896,20.4896,33200.0
2015-03-12 14:15:00,28.22,28.26,28.22,28.26,34800.0,20.4896,20.5186,20.4896,20.5186,34800.0
2015-03-12 14:20:00,28.26,28.26,28.24,28.25,26100.0,20.5186,20.5186,20.5041,20.5114,26100.0
2015-03-12 14:25:00,28.24,28.25,28.22,28.23,26200.0,20.5041,20.5114,20.4896,20.4969,26200.0
2015-03-12 14:30:00,28.23,28.23,28.18,28.18,53600.0,20.4969,20.4969,20.4606,20.4606,53600.0
2015-03-12 14:35:00,28.19,28.21,28.18,28.18,14700.0,20.4678,20.4823,20.4606,20.4606,14700.0
2015-03-12 14:40:00,28.18,28.23,28.17,28.23,41900.0,20.4606,20.4969,20.4533,20.4969,41900.0
2015-03-12 14:45:00,28.23,28.24,28.2,28.2,19700.0,20.4969,20.5041,20.4751,20.4751,19700.0
2015-03-12 14:50:00,28.2,28.22,28.19,28.19,47300.0,20.4751,20.4896,20.4678,20.4678,47300.0
2015-03-12 14:55:00,28.19,28.27,28.19,28.26,43100.0,20.4678,20.5259,20.4678,20.5186,43100.0
2015-03-12 15:00:00,28.26,28.29,28.25,28.28,35500.0,20.5186,20.5404,20.5114,20.5332,35500.0
2015-03-12 15:05:00,28.3,28.3,28.25,28.25,56900.0,20.5477,20.5477,20.5114,20.5114,56900.0
2015-03-12 15:10:00,28.25,28.29,28.25,28.27,42500.0,20.5114,20.5404,20.5114,20.5259,42500.0
2015-03-12 15:15:00,28.27,28.28,28.22,28.28,68500.0,20.5259,20.5332,20.4896,20.5332,68500.0
2015-03-12 15:20:00,28.28,28.31,28.27,28.29,35200.0,20.5332,20.5549,20.5259,20.5404,35200.0
2015-03-12 15:25:00,28.29,28.3,28.29,28.3,11800.0,20.5404,20.5477,20.5404,20.5477,11800.0
2015-03-12 15:30:00,28.3,28.32,28.28,28.28,22700.0,20.5477,20.5622,20.5332,20.5332,22700.0
2015-03-12 15:35:00,28.28,28.3,28.28,28.3,19500.0,20.5332,20.5477,20.5332,20.5477,19500.0
2015-03-12 15:40:00,28.31,28.33,28.3,28.33,25600.0,20.5549,20.5695,20.5477,20.5695,25600.0
2015-03-12 15:45:00,28.33,28.33,28.33,28.33,28100.0,20.5695,20.5695,20.5695,20.5695,28100.0
2015-03-12 15:50:00,28.33,28.34,28.33,28.33,39300.0,20.5695,20.5767,20.5695,20.5695,39300.0
2015-03-12 15:55:00,28.33,28.33,28.23,28.23,167600.0,20.5695,20.5695,20.4969,20.4969,167600.0
2015-03-13 09:30:00,28.02,28.18,28.02,28.11,67700.0,20.3444,20.4606,20.3444,20.4097,67700.0
2015-03-13 09:35:00,28.15,28.25,28.09,28.19,58700.0,20.4388,20.5114,20.3952,20.4678,58700.0
2015-03-13 09:40:00,28.2,28.23,28.18,28.22,53200.0,20.4751,20.4969,20.4606,20.4896,53200.0
2015-03-13 09:45:00,28.22,28.24,28.17,28.18,64000.0,20.4896,20.5041,20.4533,20.4606,64000.0
2015-03-13 09:50:00,28.18,28.2,28.14,28.15,27400.0,20.4606,20.4751,20.4315,20.4388,27400.0
2015-03-13 09:55:00,28.15,28.15,28.11,28.13,18400.0,20.4388,20.4388,20.4097,20.4243,18400.0
2015-03-13 10:00:00,28.15,28.23,28.11,28.17,55100.0,20.4388,20.4969,20.4097,20.4533,55100.0
2015-03-13 10:05:00,28.17,28.17,28.08,28.08,46700.0,20.4533,20.4533,20.3879,20.3879,46700.0
2015-03-13 10:10:00,28.07,28.09,27.97,28.04,102800.0,20.3807,20.3952,20.3081,20.3589,102800.0
2015-03-13 10:15:00,28.04,28.08,28.04,28.06,56000.0,20.3589,20.3879,20.3589,20.3734,56000.0
2015-03-13 10:20:00,28.06,28.09,28.02,28.05,48100.0,20.3734,20.3952,20.3444,20.3662,48100.0
2015-03-13 10:25:00,28.05,28.06,27.95,27.98,45900.0,20.3662,20.3734,20.2936,20.3153,45900.0
2015-03-13 10:30:00,27.97,28.0,27.94,28.0,34800.0,20.3081,20.3299,20.2863,20.3299,34800.0
2015-03-13 10:35:00,28.0,28.01,27.98,28.0,52700.0,20.3299,20.3371,20.3153,20.3299,52700.0
2015-03-13 10:40:00,28.0,28.0,27.88,27.88,52700.0,20.3299,20.3299,20.2427,20.2427,52700.0
2015-03-13 10:45:00,27.89,27.9,27.85,27.85,104000.0,20.25,20.2573,20.221,20.221,104000.0
2015-03-13 10:50:00,27.85,27.85,27.73,27.74,167700.0,20.221,20.221,20.1338,20.1411,167700.0
2015-03-13 10:55:00,27.73,27.73,27.69,27.7,127300.0,20.1338,20.1338,20.1048,20.112,127300.0
2015-03-13 11:00:00,27.7,27.76,27.68,27.76,149400.0,20.112,20.1556,20.0975,20.1556,149400.0
2015-03-13 11:05:00,27.76,27.78,27.73,27.78,66700.0,20.1556,20.1701,20.1338,20.1701,66700.0
2015-03-13 11:10:00,27.78,27.79,27.75,27.79,43700.0,20.1701,20.1774,20.1483,20.1774,43700.0
2015-03-13 11:15:00,27.79,27.81,27.75,27.77,27500.0,20.1774,20.1919,20.1483,20.1629,27500.0
2015-03-13 11:20:00,27.76,27.8,27.75,27.76,25900.0,20.1556,20.1846,20.1483,20.1556,25900.0
2015-03-13 11:25:00,27.75,27.76,27.72,27.72,27800.0,20.1483,20.1556,20.1266,20.1266,27800.0
2015-03-13 11:30:00,27.74,27.75,27.72,27.74,24700.0,20.1411,20.1483,20.1266,20.1411,24700.0
2015-03-13 11:35:00,27.74,27.74,27.68,27.69,37200.0,20.1411,20.1411,20.0975,20.1048,37200.0
2015-03-13 11:40:00,27.7,27.71,27.69,27.7,16800.0,20.112,20.1193,20.1048,20.112,16800.0
2015-03-13 11:45:00,27.7,27.7,27.62,27.63,78500.0,20.112,20.112,20.054,20.0612,78500.0
2015-03-13 11:50:00,27.63,27.66,27.57,27.59,113000.0,20.0612,20.083,20.0177,20.0322,113000.0
2015-03-13 11:55:00,27.59,27.68,27.58,27.68,60400.0,20.0322,20.0975,20.0249,20.0975,60400.0
2015-03-13 12:00:00,27.69,27.69,27.62,27.65,67200.0,20.1048,20.1048,20.054,20.0757,67200.0
2015-03-13 12:05:00,27.66,27.69,27.65,27.69,72800.0,20.083,20.1048,20.0757,20.1048,72800.0
2015-03-13 12:10:00,27.7,27.74,27.69,27.71,35500.0,20.112,20.1411,20.1048,20.1193,35500.0
2015-03-13 12:15:00,27.71,27.71,27.67,27.71,42000.0,20.1193,20.1193,20.0903,20.1193,42000.0
2015-03-13 12:20:00,27.72,27.76,27.72,27.75,14500.0,20.1266,20.1556,20.1266,20.1483,14500.0
2015-03-13 12:25:00,27.76,27.77,27.75,27.75,23500.0,20.1556,20.1629,20.1483,20.1483,23500.0
2015-03-13 12:30:00,27.76,27.78,27.76,27.77,12000.0,20.1556,20.1701,20.1556,20.1629,12000.0
2015-03-13 12:35:00,27.78,27.8,27.77,27.78,24400.0,20.1701,20.1846,20.1629,20.1701,24400.0
2015-03-13 12:40:00,27.78,27.83,27.77,27.83,59000.0,20.1701,20.2064,20.1629,20.2064,59000.0
2015-03-13 12:45:00,27.83,27.84,27.74,27.76,52300.0,20.2064,20.2137,20.1411,20.1556,52300.0
2015-03-13 12:50:00,27.76,27.76,27.73,27.73,13700.0,20.1556,20.1556,20.1338,20.1338,13700.0
2015-03-13 12:55:00,27.73,27.76,27.73,27.75,8300.0,20.1338,20.1556,20.1338,20.1483,8300.0
2015-03-13 13:00:00,27.76,27.76,27.73,27.75,50200.0,20.1556,20.1556,20.1338,20.1483,50200.0
2015-03-13 13:05:00,27.75,27.76,27.73,27.73,22200.0,20.1483,20.1556,20.1338,20.1338,22200.0
2015-03-13 13:10:00,27.72,27.74,27.69,27.74,14200.0,20.1266,20.1411,20.1048,20.1411,14200.0
2015-03-13 13:15:00,27.73,27.74,27.7,27.74,29600.0,20.1338,20.1411,20.112,20.1411,29600.0
2015-03-13 13:20:00,27.74,27.75,27.68,27.68,42000.0,20.1411,20.1483,20.0975,20.0975,42000.0
2015-03-13 13:25:00,27.68,27.7,27.67,27.67,18500.0,20.0975,20.112,20.0903,20.0903,18500.0
2015-03-13 13:30:00,27.67,27.72,27.67,27.7,36500.0,20.0903,20.1266,20.0903,20.112,36500.0
2015-03-13 13:35:00,27.69,27.7,27.68,27.7,20800.0,20.1048,20.112,20.0975,20.112,20800.0
2015-03-13 13:40:00,27.72,27.73,27.71,27.72,7200.0,20.1266,20.1338,20.1193,20.1266,7200.0
2015-03-13 13:45:00,27.72,27.73,27.71,27.73,18500.0,20.1266,20.1338,20.1193,20.1338,18500.0
2015-03-13 13:50:00,27.72,27.77,27.72,27.76,46100.0,20.1266,20.1629,20.1266,20.1556,46100.0
2015-03-13 13:55:00,27.76,27.76,27.73,27.74,10400.0,20.1556,20.1556,20.1338,20.1411,10400.0
2015-03-13 14:00:00,27.75,27.75,27.72,27.72,9700.0,20.1483,20.1483,20.1266,20.1266,9700.0
2015-03-13 14:05:00,27.73,27.76,27.73,27.74,13300.0,20.1338,20.1556,20.1338,20.1411,13300.0
2015-03-13 14:10:00,27.74,27.76,27.7,27.75,28100.0,20.1411,20.1556,20.112,20.1483,28100.0
2015-03-13 14:15:00,27.75,27.77,27.75,27.75,17600.0,20.1483,20.1629,20.1483,20.1483,17600.0
2015-03-13 14:20:00,27.75,27.76,27.73,27.74,9800.0,20.1483,20.1556,20.1338,20.1411,9800.0
2015-03-13 14:25:00,27.74,27.78,27.73,27.78,16100.0,20.1411,20.1701,20.1338,20.1701,16100.0
2015-03-13 14:30:00,27.77,27.79,27.77,27.77,15300.0,20.1629,20.1774,20.1629,20.1629,15300.0
2015-03-13 14:35:00,27.78,27.78,27.75,27.75,15900.0,20.1701,20.1701,20.1483,20.1483,15900.0
2015-03-13 14:40:00,27.75,27.75,27.7,27.72,18000.0,20.1483,20.1483,20.112,20.1266,18000.0
2015-03-13 14:45:00,27.73,27.78,27.73,27.74,34500.0,20.1338,20.1701,20.1338,20.1411,34500.0
2015-03-13 14:50:00,27.75,27.78,27.74,27.74,25200.0,20.1483,20.1701,20.1411,20.1411,25200.0
2015-03-13 14:55:00,27.74,27.79,27.72,27.78,17300.0,20.1411,20.1774,20.1266,20.1701,17300.0
2015-03-13 15:00:00,27.77,27.78,27.73,27.73,28700.0,20.1629,20.1701,20.1338,20.1338,28700.0
2015-03-13 15:05:00,27.73,27.75,27.73,27.73,19600.0,20.1338,20.1483,20.1338,20.1338,19600.0
2015-03-13 15:10:00,27.73,27.77,27.73,27.77,22500.0,20.1338,20.1629,20.1338,20.1629,22500.0
2015-03-13 15:15:00,27.77,27.82,27.77,27.81,53400.0,20.1629,20.1992,20.1629,20.1919,53400.0
2015-03-13 15:20:00,27.8,27.83,27.79,27.83,19100.0,20.1846,20.2064,20.1774,20.2064,19100.0
2015-03-13 15:25:00,27.83,27.85,27.82,27.85,40200.0,20.2064,20.221,20.1992,20.221,40200.0
2015-03-13 15:30:00,27.85,27.85,27.83,27.84,20700.0,20.221,20.221,20.2064,20.2137,20700.0
2015-03-13 15:35:00,27.85,27.89,27.84,27.88,51600.0,20.221,20.25,20.2137,20.2427,51600.0
2015-03-13 15:40:00,27.88,27.95,27.85,27.85,79600.0,20.2427,20.2936,20.221,20.221,79600.0
2015-03-13 15:45:00,27.86,27.9,27.85,27.89,45700.0,20.2282,20.2573,20.221,20.25,45700.0
2015-03-13 15:50:00,27.9,27.97,27.9,27.97,119100.0,20.2573,20.3081,20.2573,20.3081,119100.0
2015-03-13 15:55:00,27.97,28.0,27.92,27.93,122400.0,20.3081,20.3299,20.2718,20.279,122400.0
2015-03-16 09:30:00,28.1,28.2,28.05,28.1,56300.0,20.4025,20.4751,20.3662,20.4025,56300.0
2015-03-16 09:35:00,28.1,28.2,28.1,28.18,65000.0,20.4025,20.4751,20.4025,20.4606,65000.0
2015-03-16 09:40:00,28.18,28.23,28.11,28.13,45500.0,20.4606,20.4969,20.4097,20.4243,45500.0
2015-03-16 09:45:00,28.14,28.16,28.08,28.15,32700.0,20.4315,20.446,20.3879,20.4388,32700.0
2015-03-16 09:50:00,28.15,28.16,28.11,28.12,52400.0,20.4388,20.446,20.4097,20.417,52400.0
2015-03-16 09:55:00,28.13,28.21,28.12,28.18,36700.0,20.4243,20.4823,20.417,20.4606,36700.0
2015-03-16 10:00:00,28.18,28.24,28.18,28.19,37000.0,20.4606,20.5041,20.4606,20.4678,37000.0
2015-03-16 10:05:00,28.19,28.27,28.19,28.22,36200.0,20.4678,20.5259,20.4678,20.4896,36200.0
2015-03-16 10:10:00,28.22,28.22,28.18,28.19,24100.0,20.4896,20.4896,20.4606,20.4678,24100.0
2015-03-16 10:15:00,28.2,28.24,28.19,28.23,21900.0,20.4751,20.5041,20.4678,20.4969,21900.0
2015-03-16 10:20:00,28.24,28.25,28.19,28.2,19600.0,20.5041,20.5114,20.4678,20.4751,19600.0
2015-03-16 10:25:00,28.19,28.23,28.19,28.22,13800.0,20.4678,20.4969,20.4678,20.4896,13800.0
2015-03-16 10:30:00,28.22,28.22,28.19,28.19,14100.0,20.4896,20.4896,20.4678,20.4678,14100.0
2015-03-16 10:35:00,28.19,28.2,28.16,28.16,15400.0,20.4678,20.4751,20.446,20.446,15400.0
2015-03-16 10:40:00,28.16,28.17,28.12,28.13,13800.0,20.446,20.4533,20.417,20.4243,13800.0
2015-03-16 10:45:00,28.13,28.14,28.12,28.14,15000.0,20.4243,20.4315,20.417,20.4315,15000.0
2015-03-16 10:50:00,28.14,28.17,28.13,28.16,107400.0,20.4315,20.4533,20.4243,20.446,107400.0
2015-03-16 10:55:00,28.16,28.17,28.15,28.16,49800.0,20.446,20.4533,20.4388,20.446,49800.0
2015-03-16 11:00:00,28.17,28.18,28.15,28.15,135000.0,20.4533,20.4606,20.4388,20.4388,135000.0
2015-03-16 11:05:00,28.15,28.16,28.12,28.13,35900.0,20.4388,20.446,20.417,20.4243,35900.0
2015-03-16 11:10:00,28.13,28.15,28.12,28.14,50700.0,20.4243,20.4388,20.417,20.4315,50700.0
2015-03-16 11:15:00,28.14,28.15,28.14,28.15,28100.0,20.4315,20.4388,20.4315,20.4388,28100.0
2015-03-16 11:20:00,28.15,28.16,28.14,28.15,46300.0,20.4388,20.446,20.4315,20.4388,46300.0
2015-03-16 11:25:00,28.15,28.18,28.15,28.16,35600.0,20.4388,20.4606,20.4388,20.446,35600.0
2015-03-16 11:30:00,28.16,28.2,28.16,28.2,38100.0,20.446,20.4751,20.446,20.4751,38100.0
2015-03-16 11:35:00,28.2,28.2,28.18,28.2,6700.0,20.4751,20.4751,20.4606,20.4751,6700.0
2015-03-16 11:40:00,28.2,28.21,28.2,28.2,5800.0,20.4751,20.4823,20.4751,20.4751,5800.0
2015-03-16 11:45:00,28.2,28.21,28.19,28.2,36000.0,20.4751,20.4823,20.4678,20.4751,36000.0
2015-03-16 11:50:00,28.19,28.22,28.19,28.22,25000.0,20.4678,20.4896,20.4678,20.4896,25000.0
2015-03-16 11:55:00,28.22,28.23,28.22,28.23,6000.0,20.4896,20.4969,20.4896,20.4969,6000.0
2015-03-16 12:00:00,28.23,28.23,28.22,28.23,9700.0,20.4969,20.4969,20.4896,20.4969,9700.0
2015-03-16 12:05:00,28.23,28.23,28.22,28.22,7400.0,20.4969,20.4969,20.4896,20.4896,7400.0
2015-03-16 12:10:00,28.21,28.22,28.16,28.16,115100.0,20.4823,20.4896,20.446,20.446,115100.0
2015-03-16 12:15:00,28.17,28.17,28.15,28.15,23900.0,20.4533,20.4533,20.4388,20.4388,23900.0
2015-03-16 12:20:00,28.15,28.15,28.15,28.15,14000.0,20.4388,20.4388,20.4388,20.4388,14000.0
2015-03-16 12:25:00,28.15,28.17,28.14,28.16,11900.0,20.4388,20.4533,20.4315,20.446,11900.0
2015-03-16 12:30:00,28.15,28.18,28.14,28.17,13900.0,20.4388,20.4606,20.4315,20.4533,13900.0
2015-03-16 12:35:00,28.16,28.18,28.16,28.18,6600.0,20.446,20.4606,20.446,20.4606,6600.0
2015-03-16 12:40:00,28.18,28.23,28.18,28.18,9300.0,20.4606,20.4969,20.4606,20.4606,9300.0
2015-03-16 12:45:00,28.18,28.21,28.18,28.18,9700.0,20.4606,20.4823,20.4606,20.4606,9700.0
2015-03-16 12:50:00,28.17,28.2,28.17,28.19,4800.0,20.4533,20.4751,20.4533,20.4678,4800.0
2015-03-16 12:55:00,28.19,28.19,28.18,28.18,3300.0,20.4678,20.4678,20.4606,20.4606,3300.0
2015-03-16 13:00:00,28.18,28.18,28.15,28.16,6500.0,20.4606,20.4606,20.4388,20.446,6500.0
2015-03-16 13:05:00,28.15,28.2,28.15,28.2,17100.0,20.4388,20.4751,20.4388,20.4751,17100.0
2015-03-16 13:10:00,28.2,28.2,28.18,28.19,9800.0,20.4751,20.4751,20.4606,20.4678,9800.0
2015-03-16 13:15:00,28.19,28.2,28.18,28.19,4100.0,20.4678,20.4751,20.4606,20.4678,4100.0
2015-03-16 13:20:00,28.2,28.21,28.18,28.19,6500.0,20.4751,20.4823,20.4606,20.4678,6500.0
2015-03-16 13:25:00,28.2,28.21,28.2,28.21,14000.0,20.4751,20.4823,20.4751,20.4823,14000.0
2015-03-16 13:30:00,28.22,28.24,28.22,28.23,15700.0,20.4896,20.5041,20.4896,20.4969,15700.0
2015-03-16 13:35:00,28.23,28.25,28.23,28.25,17000.0,20.4969,20.5114,20.4969,20.5114,17000.0
2015-03-16 13:40:00,28.25,28.26,28.24,28.26,17900.0,20.5114,20.5186,20.5041,20.5186,17900.0
2015-03-16 13:45:00,28.26,28.29,28.26,28.28,36700.0,20.5186,20.5404,20.5186,20.5332,36700.0
2015-03-16 13:50:00,28.29,28.32,28.29,28.31,12700.0,20.5404,20.5622,20.5404,20.5549,12700.0
2015-03-16 13:55:00,28.32,28.33,28.27,28.27,17000.0,20.5622,20.5695,20.5259,20.5259,17000.0
2015-03-16 14:00:00,28.27,28.28,28.24,28.25,13800.0,20.5259,20.5332,20.5041,20.5114,13800.0
2015-03-16 14:05:00,28.25,28.26,28.24,28.25,12100.0,20.5114,20.5186,20.5041,20.5114,12100.0
2015-03-16 14:10:00,28.25,28.25,28.24,28.25,7300.0,20.5114,20.5114,20.5041,20.5114,7300.0
2015-03-16 14:15:00,28.26,28.27,28.25,28.27,10400.0,20.5186,20.5259,20.5114,20.5259,10400.0
2015-03-16 14:20:00,28.28,28.31,28.28,28.31,9500.0,20.5332,20.5549,20.5332,20.5549,9500.0
2015-03-16 14:25:00,28.31,28.33,28.31,28.33,11100.0,20.5549,20.5695,20.5549,20.5695,11100.0
2015-03-16 14:30:00,28.34,28.34,28.31,28.33,14200.0,20.5767,20.5767,20.5549,20.5695,14200.0
2015-03-16 14:35:00,28.32,28.32,28.27,28.27,16700.0,20.5622,20.5622,20.5259,20.5259,16700.0
2015-03-16 14:40:00,28.28,28.33,28.28,28.31,15000.0,20.5332,20.5695,20.5332,20.5549,15000.0
2015-03-16 14:45:00,28.31,28.32,28.28,28.29,18300.0,20.5549,20.5622,20.5332,20.5404,18300.0
2015-03-16 14:50:00,28.3,28.32,28.29,28.29,12500.0,20.5477,20.5622,20.5404,20.5404,12500.0
2015-03-16 14:55:00,28.29,28.33,28.29,28.33,16200.0,20.5404,20.5695,20.5404,20.5695,16200.0
2015-03-16 15:00:00,28.33,28.34,28.33,28.33,31800.0,20.5695,20.5767,20.5695,20.5695,31800.0
2015-03-16 15:05:00,28.33,28.34,28.32,28.34,59200.0,20.5695,20.5767,20.5622,20.5767,59200.0
2015-03-16 15:10:00,28.34,28.37,28.34,28.36,19100.0,20.5767,20.5985,20.5767,20.5912,19100.0
2015-03-16 15:15:00,28.36,28.36,28.34,28.35,21500.0,20.5912,20.5912,20.5767,20.584,21500.0
2015-03-16 15:20:00,28.34,28.34,28.32,28.33,34500.0,20.5767,20.5767,20.5622,20.5695,34500.0
2015-03-16 15:25:00,28.33,28.36,28.33,28.35,17000.0,20.5695,20.5912,20.5695,20.584,17000.0
2015-03-16 15:30:00,28.36,28.38,28.34,28.35,60000.0,20.5912,20.6058,20.5767,20.584,60000.0
2015-03-16 15:35:00,28.34,28.34,28.33,28.33,15200.0,20.5767,20.5767,20.5695,20.5695,15200.0
2015-03-16 15:40:00,28.33,28.34,28.32,28.33,18800.0,20.5695,20.5767,20.5622,20.5695,18800.0
2015-03-16 15:45:00,28.33,28.33,28.31,28.33,19600.0,20.5695,20.5695,20.5549,20.5695,19600.0
2015-03-16 15:50:00,28.33,28.34,28.32,28.33,72100.0,20.5695,20.5767,20.5622,20.5695,72100.0
2015-03-16 15:55:00,28.33,28.33,28.29,28.29,93100.0,20.5695,20.5695,20.5404,20.5404,93100.0
2015-03-17 09:30:00,28.19,28.24,28.07,28.09,35000.0,20.4678,20.5041,20.3807,20.3952,35000.0
2015-03-17 09:35:00,28.11,28.25,28.11,28.14,68800.0,20.4097,20.5114,20.4097,20.4315,68800.0
2015-03-17 09:40:00,28.14,28.15,28.04,28.07,35300.0,20.4315,20.4388,20.3589,20.3807,35300.0
2015-03-17 09:45:00,28.07,28.13,28.05,28.05,20100.0,20.3807,20.4243,20.3662,20.3662,20100.0
2015-03-17 09:50:00,28.05,28.07,27.95,28.06,57800.0,20.3662,20.3807,20.2936,20.3734,57800.0
2015-03-17 09:55:00,28.05,28.05,28.01,28.04,29700.0,20.3662,20.3662,20.3371,20.3589,29700.0
2015-03-17 10:00:00,28.04,28.11,28.03,28.1,45900.0,20.3589,20.4097,20.3516,20.4025,45900.0
2015-03-17 10:05:00,28.09,28.12,28.06,28.11,55800.0,20.3952,20.417,20.3734,20.4097,55800.0
2015-03-17 10:10:00,28.11,28.11,28.01,28.03,44400.0,20.4097,20.4097,20.3371,20.3516,44400.0
2015-03-17 10:15:00,28.03,28.04,27.99,28.03,65900.0,20.3516,20.3589,20.3226,20.3516,65900.0
2015-03-17 10:20:00,28.04,28.05,28.01,28.02,18100.0,20.3589,20.3662,20.3371,20.3444,18100.0
2015-03-17 10:25:00,28.04,28.05,27.99,28.01,46800.0,20.3589,20.3662,20.3226,20.3371,46800.0
2015-03-17 10:30:00,28.02,28.09,28.02,28.08,12500.0,20.3444,20.3952,20.3444,20.3879,12500.0
2015-03-17 10:35:00,28.08,28.11,28.07,28.1,17300.0,20.3879,20.4097,20.3807,20.4025,17300.0
2015-03-17 10:40:00,28.11,28.11,28.08,28.1,14300.0,20.4097,20.4097,20.3879,20.4025,14300.0
2015-03-17 10:45:00,28.1,28.15,28.09,28.15,40200.0,20.4025,20.4388,20.3952,20.4388,40200.0
2015-03-17 10:50:00,28.14,28.16,28.13,28.15,23900.0,20.4315,20.446,20.4243,20.4388,23900.0
2015-03-17 10:55:00,28.16,28.18,28.15,28.15,18500.0,20.446,20.4606,20.4388,20.4388,18500.0
2015-03-17 11:00:00,28.16,28.17,28.1,28.11,32200.0,20.446,20.4533,20.4025,20.4097,32200.0
2015-03-17 11:05:00,28.11,28.12,28.07,28.12,11600.0,20.4097,20.417,20.3807,20.417,11600.0
2015-03-17 11:10:00,28.13,28.13,28.09,28.12,11800.0,20.4243,20.4243,20.3952,20.417,11800.0
2015-03-17 11:15:00,28.13,28.13,28.05,28.08,24200.0,20.4243,20.4243,20.3662,20.3879,24200.0
2015-03-17 11:20:00,28.08,28.1,28.07,28.1,11900.0,20.3879,20.4025,20.3807,20.4025,11900.0
2015-03-17 11:25:00,28.1,28.11,28.08,28.1,8000.0,20.4025,20.4097,20.3879,20.4025,8000.0
2015-03-17 11:30:00,28.1,28.11,28.08,28.11,8800.0,20.4025,20.4097,20.3879,20.4097,8800.0
2015-03-17 11:35:00,28.11,28.12,28.1,28.1,10800.0,20.4097,20.417,20.4025,20.4025,10800.0
2015-03-17 11:40:00,28.1,28.11,28.09,28.1,7900.0,20.4025,20.4097,20.3952,20.4025,7900.0
2015-03-17 11:45:00,28.11,28.11,28.08,28.08,16700.0,20.4097,20.4097,20.3879,20.3879,16700.0
2015-03-17 11:50:00,28.08,28.09,28.07,28.08,12700.0,20.3879,20.3952,20.3807,20.3879,12700.0
2015-03-17 11:55:00,28.09,28.14,28.09,28.13,17900.0,20.3952,20.4315,20.3952,20.4243,17900.0
2015-03-17 12:00:00,28.13,28.13,28.11,28.11,6600.0,20.4243,20.4243,20.4097,20.4097,6600.0
2015-03-17 12:05:00,28.12,28.14,28.11,28.13,6700.0,20.417,20.4315,20.4097,20.4243,6700.0
2015-03-17 12:10:00,28.13,28.13,28.09,28.11,16500.0,20.4243,20.4243,20.3952,20.4097,16500.0
2015-03-17 12:15:00,28.12,28.12,28.1,28.12,10400.0,20.417,20.417,20.4025,20.417,10400.0
2015-03-17 12:20:00,28.12,28.12,28.09,28.09,5400.0,20.417,20.417,20.3952,20.3952,5400.0
2015-03-17 12:25:00,28.1,28.13,28.1,28.13,8800.0,20.4025,20.4243,20.4025,20.4243,8800.0
2015-03-17 12:30:00,28.13,28.14,28.12,28.13,4900.0,20.4243,20.4315,20.417,20.4243,4900.0
2015-03-17 12:35:00,28.14,28.17,28.14,28.15,9300.0,20.4315,20.4533,20.4315,20.4388,9300.0
2015-03-17 12:40:00,28.16,28.16,28.15,28.16,32600.0,20.446,20.446,20.4388,20.446,32600.0
2015-03-17 12:45:00,28.17,28.17,28.17,28.17,7700.0,20.4533,20.4533,20.4533,20.4533,7700.0
2015-03-17 12:50:00,28.17,28.19,28.17,28.17,20600.0,20.4533,20.4678,20.4533,20.4533,20600.0
2015-03-17 12:55:00,28.17,28.21,28.17,28.21,9400.0,20.4533,20.4823,20.4533,20.4823,9400.0
2015-03-17 13:00:00,28.21,28.22,28.19,28.2,16600.0,20.4823,20.4896,20.4678,20.4751,16600.0
2015-03-17 13:05:00,28.2,28.24,28.2,28.22,17900.0,20.4751,20.5041,20.4751,20.4896,17900.0
2015-03-17 13:10:00,28.22,28.23,28.2,28.22,35200.0,20.4896,20.4969,20.4751,20.4896,35200.0
2015-03-17 13:15:00,28.22,28.24,28.2,28.2,24700.0,20.4896,20.5041,20.4751,20.4751,24700.0
2015-03-17 13:20:00,28.19,28.19,28.16,28.17,9000.0,20.4678,20.4678,20.446,20.4533,9000.0
2015-03-17 13:25:00,28.17,28.18,28.15,28.15,12600.0,20.4533,20.4606,20.4388,20.4388,12600.0
2015-03-17 13:30:00,28.15,28.18,28.15,28.15,10000.0,20.4388,20.4606,20.4388,20.4388,10000.0
2015-03-17 13:35:00,28.15,28.2,28.15,28.19,12400.0,20.4388,20.4751,20.4388,20.4678,12400.0
2015-03-17 13:40:00,28.18,28.19,28.16,28.16,40000.0,20.4606,20.4678,20.446,20.446,40000.0
2015-03-17 13:45:00,28.16,28.17,28.14,28.15,10800.0,20.446,20.4533,20.4315,20.4388,10800.0
2015-03-17 13:50:00,28.16,28.17,28.15,28.15,10400.0,20.446,20.4533,20.4388,20.4388,10400.0
2015-03-17 13:55:00,28.15,28.19,28.14,28.19,11700.0,20.4388,20.4678,20.4315,20.4678,11700.0
2015-03-17 14:00:00,28.19,28.2,28.18,28.19,19300.0,20.4678,20.4751,20.4606,20.4678,19300.0
2015-03-17 14:05:00,28.18,28.19,28.17,28.17,18900.0,20.4606,20.4678,20.4533,20.4533,18900.0
2015-03-17 14:10:00,28.17,28.18,28.15,28.16,12000.0,20.4533,20.4606,20.4388,20.446,12000.0
2015-03-17 14:15:00,28.17,28.17,28.14,28.15,25900.0,20.4533,20.4533,20.4315,20.4388,25900.0
2015-03-17 14:20:00,28.15,28.16,28.14,28.14,12200.0,20.4388,20.446,20.4315,20.4315,12200.0
2015-03-17 14:25:00,28.14,28.16,28.14,28.16,16500.0,20.4315,20.446,20.4315,20.446,16500.0
2015-03-17 14:30:00,28.17,28.17,28.14,28.14,17600.0,20.4533,20.4533,20.4315,20.4315,17600.0
2015-03-17 14:35:00,28.15,28.15,28.12,28.13,17700.0,20.4388,20.4388,20.417,20.4243,17700.0
2015-03-17 14:40:00,28.13,28.14,28.13,28.14,5400.0,20.4243,20.4315,20.4243,20.4315,5400.0
2015-03-17 14:45:00,28.14,28.14,28.12,28.13,11000.0,20.4315,20.4315,20.417,20.4243,11000.0
2015-03-17 14:50:00,28.13,28.14,28.12,28.14,8600.0,20.4243,20.4315,20.417,20.4315,8600.0
2015-03-17 14:55:00,28.14,28.16,28.14,28.15,54100.0,20.4315,20.446,20.4315,20.4388,54100.0
2015-03-17 15:00:00,28.15,28.17,28.15,28.17,11000.0,20.4388,20.4533,20.4388,20.4533,11000.0
2015-03-17 15:05:00,28.17,28.17,28.13,28.13,30900.0,20.4533,20.4533,20.4243,20.4243,30900.0
2015-03-17 15:10:00,28.13,28.17,28.13,28.17,24800.0,20.4243,20.4533,20.4243,20.4533,24800.0
2015-03-17 15:15:00,28.17,28.18,28.16,28.18,26800.0,20.4533,20.4606,20.446,20.4606,26800.0
2015-03-17 15:20:00,28.18,28.18,28.17,28.17,8300.0,20.4606,20.4606,20.4533,20.4533,8300.0
2015-03-17 15:25:00,28.17,28.17,28.16,28.16,15500.0,20.4533,20.4533,20.446,20.446,15500.0
2015-03-17 15:30:00,28.16,28.18,28.16,28.18,37100.0,20.446,20.4606,20.446,20.4606,37100.0
2015-03-17 15:35:00,28.18,28.18,28.17,28.17,15200.0,20.4606,20.4606,20.4533,20.4533,15200.0
2015-03-17 15:40:00,28.17,28.17,28.15,28.15,15700.0,20.4533,20.4533,20.4388,20.4388,15700.0
2015-03-17 15:45:00,28.15,28.17,28.15,28.17,35000.0,20.4388,20.4533,20.4388,20.4533,35000.0
2015-03-17 15:50:00,28.17,28.17,28.15,28.16,96000.0,20.4533,20.4533,20.4388,20.446,96000.0
2015-03-17 15:55:00,28.16,28.16,28.13,28.14,73100.0,20.446,20.446,20.4243,20.4315,73100.0
2015-03-18 09:30:00,27.93,28.02,27.86,27.94,49700.0,20.279,20.3444,20.2282,20.2863,49700.0
2015-03-18 09:35:00,27.94,28.06,27.9,28.03,51600.0,20.2863,20.3734,20.2573,20.3516,51600.0
2015-03-18 09:40:00,28.03,28.07,27.99,28.0,41300.0,20.3516,20.3807,20.3226,20.3299,41300.0
2015-03-18 09:45:00,27.98,28.02,27.97,28.01,46300.0,20.3153,20.3444,20.3081,20.3371,46300.0
2015-03-18 09:50:00,28.01,28.05,28.0,28.03,26400.0,20.3371,20.3662,20.3299,20.3516,26400.0
2015-03-18 09:55:00,28.03,28.03,27.99,28.02,53700.0,20.3516,20.3516,20.3226,20.3444,53700.0
2015-03-18 10:00:00,28.01,28.03,28.01,28.03,28900.0,20.3371,20.3516,20.3371,20.3516,28900.0
2015-03-18 10:05:00,28.03,28.04,28.02,28.02,31500.0,20.3516,20.3589,20.3444,20.3444,31500.0
2015-03-18 10:10:00,28.02,28.03,28.01,28.01,24000.0,20.3444,20.3516,20.3371,20.3371,24000.0
2015-03-18 10:15:00,28.01,28.01,27.99,27.99,9900.0,20.3371,20.3371,20.3226,20.3226,9900.0
2015-03-18 10:20:00,27.99,27.99,27.97,27.98,9500.0,20.3226,20.3226,20.3081,20.3153,9500.0
2015-03-18 10:25:00,27.98,28.0,27.97,27.97,16400.0,20.3153,20.3299,20.3081,20.3081,16400.0
2015-03-18 10:30:00,27.97,27.97,27.92,27.92,30400.0,20.3081,20.3081,20.2718,20.2718,30400.0
2015-03-18 10:35:00,27.92,27.92,27.9,27.91,13000.0,20.2718,20.2718,20.2573,20.2645,13000.0
2015-03-18 10:40:00,27.9,27.93,27.86,27.93,37100.0,20.2573,20.279,20.2282,20.279,37100.0
2015-03-18 10:45:00,27.92,27.95,27.91,27.95,29800.0,20.2718,20.2936,20.2645,20.2936,29800.0
2015-03-18 10:50:00,27.95,27.95,27.93,27.94,28900.0,20.2936,20.2936,20.279,20.2863,28900.0
2015-03-18 10:55:00,27.94,27.95,27.91,27.92,32700.0,20.2863,20.2936,20.2645,20.2718,32700.0
2015-03-18 11:00:00,27.92,27.95,27.92,27.93,34700.0,20.2718,20.2936,20.2718,20.279,34700.0
2015-03-18 11:05:00,27.92,27.94,27.92,27.94,18400.0,20.2718,20.2863,20.2718,20.2863,18400.0
2015-03-18 11:10:00,27.93,27.93,27.9,27.9,28100.0,20.279,20.279,20.2573,20.2573,28100.0
2015-03-18 11:15:00,27.91,27.91,27.9,27.9,18700.0,20.2645,20.2645,20.2573,20.2573,18700.0
2015-03-18 11:20:00,27.89,27.89,27.87,27.87,24400.0,20.25,20.25,20.2355,20.2355,24400.0
2015-03-18 11:25:00,27.87,27.88,27.82,27.82,25300.0,20.2355,20.2427,20.1992,20.1992,25300.0
2015-03-18 11:30:00,27.83,27.86,27.83,27.86,58400.0,20.2064,20.2282,20.2064,20.2282,58400.0
2015-03-18 11:35:00,27.86,27.86,27.83,27.86,15700.0,20.2282,20.2282,20.2064,20.2282,15700.0
2015-03-18 11:40:00,27.86,27.89,27.86,27.89,6200.0,20.2282,20.25,20.2282,20.25,6200.0
2015-03-18 11:45:00,27.89,27.89,27.84,27.84,15100.0,20.25,20.25,20.2137,20.2137,15100.0
2015-03-18 11:50:00,27.85,27.87,27.83,27.83,21700.0,20.221,20.2355,20.2064,20.2064,21700.0
2015-03-18 11:55:00,27.83,27.87,27.83,27.85,15300.0,20.2064,20.2355,20.2064,20.221,15300.0
2015-03-18 12:00:00,27.85,27.86,27.84,27.86,12300.0,20.221,20.2282,20.2137,20.2282,12300.0
2015-03-18 12:05:00,27.87,27.9,27.87,27.89,11700.0,20.2355,20.2573,20.2355,20.25,11700.0
2015-03-18 12:10:00,27.88,27.89,27.86,27.88,21400.0,20.2427,20.25,20.2282,20.2427,21400.0
2015-03-18 12:15:00,27.89,27.89,27.88,27.88,9600.0,20.25,20.25,20.2427,20.2427,9600.0
2015-03-18 12:20:00,27.88,27.88,27.85,27.88,15700.0,20.2427,20.2427,20.221,20.2427,15700.0
2015-03-18 12:25:00,27.88,27.88,27.88,27.88,1000.0,20.2427,20.2427,20.2427,20.2427,1000.0
2015-03-18 12:30:00,27.88,27.89,27.88,27.89,5300.0,20.2427,20.25,20.2427,20.25,5300.0
2015-03-18 12:35:00,27.9,27.91,27.9,27.91,24600.0,20.2573,20.2645,20.2573,20.2645,24600.0
2015-03-18 12:40:00,27.9,27.9,27.88,27.89,5800.0,20.2573,20.2573,20.2427,20.25,5800.0
2015-03-18 12:45:00,27.89,27.89,27.85,27.86,29700.0,20.25,20.25,20.221,20.2282,29700.0
2015-03-18 12:50:00,27.86,27.88,27.86,27.88,7700.0,20.2282,20.2427,20.2282,20.2427,7700.0
2015-03-18 12:55:00,27.89,27.89,27.86,27.86,17500.0,20.25,20.25,20.2282,20.2282,17500.0
2015-03-18 13:00:00,27.86,27.89,27.86,27.87,12800.0,20.2282,20.25,20.2282,20.2355,12800.0
2015-03-18 13:05:00,27.86,27.86,27.84,27.85,11800.0,20.2282,20.2282,20.2137,20.221,11800.0
2015-03-18 13:10:00,27.85,27.86,27.84,27.84,2900.0,20.221,20.2282,20.2137,20.2137,2900.0
2015-03-18 13:15:00,27.84,27.84,27.84,27.84,1700.0,20.2137,20.2137,20.2137,20.2137,1700.0
2015-03-18 13:20:00,27.84,27.84,27.82,27.82,19800.0,20.2137,20.2137,20.1992,20.1992,19800.0
2015-03-18 13:25:00,27.83,27.84,27.82,27.82,12700.0,20.2064,20.2137,20.1992,20.1992,12700.0
2015-03-18 13:30:00,27.81,27.82,27.79,27.8,28900.0,20.1919,20.1992,20.1774,20.1846,28900.0
2015-03-18 13:35:00,27.81,27.81,27.72,27.74,40200.0,20.1919,20.1919,20.1266,20.1411,40200.0
2015-03-18 13:40:00,27.74,27.79,27.74,27.78,48200.0,20.1411,20.1774,20.1411,20.1701,48200.0
2015-03-18 13:45:00,27.78,27.8,27.74,27.8,44000.0,20.1701,20.1846,20.1411,20.1846,44000.0
2015-03-18 13:50:00,27.8,27.8,27.76,27.78,16100.0,20.1846,20.1846,20.1556,20.1701,16100.0
2015-03-18 13:55:00,27.78,27.8,27.76,27.76,71500.0,20.1701,20.1846,20.1556,20.1556,71500.0
2015-03-18 14:00:00,27.76,28.17,27.75,28.05,120300.0,20.1556,20.4533,20.1483,20.3662,120300.0
2015-03-18 14:05:00,28.05,28.15,27.97,28.05,128700.0,20.3662,20.4388,20.3081,20.3662,128700.0
2015-03-18 14:10:00,28.06,28.13,28.06,28.13,64000.0,20.3734,20.4243,20.3734,20.4243,64000.0
2015-03-18 14:15:00,28.13,28.16,28.11,28.11,49700.0,20.4243,20.446,20.4097,20.4097,49700.0
2015-03-18 14:20:00,28.1,28.1,28.03,28.06,34400.0,20.4025,20.4025,20.3516,20.3734,34400.0
2015-03-18 14:25:00,28.06,28.13,28.06,28.13,21900.0,20.3734,20.4243,20.3734,20.4243,21900.0
2015-03-18 14:30:00,28.13,28.19,28.13,28.17,69900.0,20.4243,20.4678,20.4243,20.4533,69900.0
2015-03-18 14:35:00,28.17,28.19,28.14,28.17,25200.0,20.4533,20.4678,20.4315,20.4533,25200.0
2015-03-18 14:40:00,28.17,28.22,28.16,28.18,34400.0,20.4533,20.4896,20.446,20.4606,34400.0
2015-03-18 14:45:00,28.18,28.18,28.12,28.14,21100.0,20.4606,20.4606,20.417,20.4315,21100.0
2015-03-18 14:50:00,28.15,28.18,28.14,28.18,31900.0,20.4388,20.4606,20.4315,20.4606,31900.0
2015-03-18 14:55:00,28.19,28.21,28.18,28.2,46300.0,20.4678,20.4823,20.4606,20.4751,46300.0
2015-03-18 15:00:00,28.2,28.3,28.2,28.3,76400.0,20.4751,20.5477,20.4751,20.5477,76400.0
2015-03-18 15:05:00,28.29,28.29,28.26,28.28,28600.0,20.5404,20.5404,20.5186,20.5332,28600.0
2015-03-18 15:10:00,28.28,28.31,28.27,28.3,50700.0,20.5332,20.5549,20.5259,20.5477,50700.0
2015-03-18 15:15:00,28.29,28.33,28.27,28.28,82500.0,20.5404,20.5695,20.5259,20.5332,82500.0
2015-03-18 15:20:00,28.27,28.3,28.27,28.29,31800.0,20.5259,20.5477,20.5259,20.5404,31800.0
2015-03-18 15:25:00,28.29,28.3,28.25,28.25,41500.0,20.5404,20.5477,20.5114,20.5114,41500.0
2015-03-18 15:30:00,28.25,28.27,28.23,28.24,24000.0,20.5114,20.5259,20.4969,20.5041,24000.0
2015-03-18 15:35:00,28.24,28.24,28.2,28.2,89700.0,20.5041,20.5041,20.4751,20.4751,89700.0
2015-03-18 15:40:00,28.19,28.2,28.16,28.18,49500.0,20.4678,20.4751,20.446,20.4606,49500.0
2015-03-18 15:45:00,28.18,28.18,28.16,28.16,43500.0,20.4606,20.4606,20.446,20.446,43500.0
2015-03-18 15:50:00,28.17,28.2,28.17,28.2,97600.0,20.4533,20.4751,20.4533,20.4751,97600.0
2015-03-18 15:55:00,28.19,28.2,28.14,28.15,113200.0,20.4678,20.4751,20.4315,20.4388,113200.0
2015-03-19 09:30:00,28.1,28.23,28.04,28.21,62500.0,20.4025,20.4969,20.3589,20.4823,62500.0
2015-03-19 09:35:00,28.23,28.3,28.22,28.29,58400.0,20.4969,20.5477,20.4896,20.5404,58400.0
2015-03-19 09:40:00,28.3,28.33,28.26,28.29,53900.0,20.5477,20.5695,20.5186,20.5404,53900.0
2015-03-19 09:45:00,28.29,28.31,28.27,28.31,59400.0,20.5404,20.5549,20.5259,20.5549,59400.0
2015-03-19 09:50:00,28.32,28.41,28.32,28.41,57900.0,20.5622,20.6275,20.5622,20.6275,57900.0
2015-03-19 09:55:00,28.42,28.42,28.3,28.33,47300.0,20.6348,20.6348,20.5477,20.5695,47300.0
2015-03-19 10:00:00,28.33,28.43,28.33,28.42,43400.0,20.5695,20.6421,20.5695,20.6348,43400.0
2015-03-19 10:05:00,28.41,28.42,28.39,28.42,65200.0,20.6275,20.6348,20.613,20.6348,65200.0
2015-03-19 10:10:00,28.42,28.47,28.41,28.46,47800.0,20.6348,20.6711,20.6275,20.6639,47800.0
2015-03-19 10:15:00,28.47,28.53,28.47,28.49,95200.0,20.6711,20.7147,20.6711,20.6856,95200.0
2015-03-19 10:20:00,28.49,28.5,28.45,28.47,28100.0,20.6856,20.6929,20.6566,20.6711,28100.0
2015-03-19 10:25:00,28.47,28.48,28.42,28.44,46200.0,20.6711,20.6784,20.6348,20.6493,46200.0
2015-03-19 10:30:00,28.44,28.44,28.42,28.44,21200.0,20.6493,20.6493,20.6348,20.6493,21200.0
2015-03-19 10:35:00,28.43,28.43,28.4,28.4,17300.0,20.6421,20.6421,20.6203,20.6203,17300.0
2015-03-19 10:40:00,28.41,28.41,28.38,28.4,20800.0,20.6275,20.6275,20.6058,20.6203,20800.0
2015-03-19 10:45:00,28.39,28.4,28.37,28.38,18600.0,20.613,20.6203,20.5985,20.6058,18600.0
2015-03-19 10:50:00,28.38,28.42,28.38,28.42,29400.0,20.6058,20.6348,20.6058,20.6348,29400.0
2015-03-19 10:55:00,28.41,28.5,28.41,28.5,38200.0,20.6275,20.6929,20.6275,20.6929,38200.0
2015-03-19 11:00:00,28.5,28.51,28.47,28.49,33200.0,20.6929,20.7002,20.6711,20.6856,33200.0
2015-03-19 11:05:00,28.49,28.5,28.47,28.48,30300.0,20.6856,20.6929,20.6711,20.6784,30300.0
2015-03-19 11:10:00,28.48,28.5,28.48,28.5,13100.0,20.6784,20.6929,20.6784,20.6929,13100.0
2015-03-19 11:15:00,28.5,28.54,28.5,28.52,27300.0,20.6929,20.7219,20.6929,20.7074,27300.0
2015-03-19 11:20:00,28.52,28.54,28.52,28.54,25500.0,20.7074,20.7219,20.7074,20.7219,25500.0
2015-03-19 11:25:00,28.53,28.53,28.45,28.46,36200.0,20.7147,20.7147,20.6566,20.6639,36200.0
2015-03-19 11:30:00,28.47,28.48,28.43,28.44,40000.0,20.6711,20.6784,20.6421,20.6493,40000.0
2015-03-19 11:35:00,28.43,28.44,28.42,28.42,15500.0,20.6421,20.6493,20.6348,20.6348,15500.0
2015-03-19 11:40:00,28.42,28.42,28.36,28.39,15800.0,20.6348,20.6348,20.5912,20.613,15800.0
2015-03-19 11:45:00,28.39,28.39,28.38,28.38,8400.0,20.613,20.613,20.6058,20.6058,8400.0
2015-03-19 11:50:00,28.38,28.38,28.34,28.35,15500.0,20.6058,20.6058,20.5767,20.584,15500.0
2015-03-19 11:55:00,28.35,28.42,28.35,28.42,38000.0,20.584,20.6348,20.584,20.6348,38000.0
2015-03-19 12:00:00,28.41,28.41,28.37,28.37,35600.0,20.6275,20.6275,20.5985,20.5985,35600.0
2015-03-19 12:05:00,28.38,28.42,28.38,28.41,79200.0,20.6058,20.6348,20.6058,20.6275,79200.0
2015-03-19 12:10:00,28.4,28.42,28.39,28.41,35100.0,20.6203,20.6348,20.613,20.6275,35100.0
2015-03-19 12:15:00,28.41,28.46,28.41,28.46,24800.0,20.6275,20.6639,20.6275,20.6639,24800.0
2015-03-19 12:20:00,28.46,28.47,28.43,28.43,31800.0,20.6639,20.6711,20.6421,20.6421,31800.0
2015-03-19 12:25:00,28.43,28.44,28.43,28.44,8100.0,20.6421,20.6493,20.6421,20.6493,8100.0
2015-03-19 12:30:00,28.44,28.44,28.42,28.42,12000.0,20.6493,20.6493,20.6348,20.6348,12000.0
2015-03-19 12:35:00,28.42,28.42,28.35,28.35,9600.0,20.6348,20.6348,20.584,20.584,9600.0
2015-03-19 12:40:00,28.35,28.38,28.34,28.38,15200.0,20.584,20.6058,20.5767,20.6058,15200.0
2015-03-19 12:45:00,28.38,28.41,28.38,28.4,13600.0,20.6058,20.6275,20.6058,20.6203,13600.0
2015-03-19 12:50:00,28.4,28.4,28.33,28.33,9500.0,20.6203,20.6203,20.5695,20.5695,9500.0
2015-03-19 12:55:00,28.33,28.38,28.33,28.36,12900.0,20.5695,20.6058,20.5695,20.5912,12900.0
2015-03-19 13:00:00,28.36,28.37,28.34,28.37,5500.0,20.5912,20.5985,20.5767,20.5985,5500.0
2015-03-19 13:05:00,28.37,28.37,28.35,28.37,11700.0,20.5985,20.5985,20.584,20.5985,11700.0
2015-03-19 13:10:00,28.37,28.37,28.34,28.34,5800.0,20.5985,20.5985,20.5767,20.5767,5800.0
2015-03-19 13:15:00,28.34,28.39,28.34,28.39,20800.0,20.5767,20.613,20.5767,20.613,20800.0
2015-03-19 13:20:00,28.39,28.42,28.39,28.42,15900.0,20.613,20.6348,20.613,20.6348,15900.0
2015-03-19 13:25:00,28.42,28.43,28.42,28.42,10100.0,20.6348,20.6421,20.6348,20.6348,10100.0
2015-03-19 13:30:00,28.42,28.43,28.42,28.43,25600.0,20.6348,20.6421,20.6348,20.6421,25600.0
2015-03-19 13:35:00,28.43,28.44,28.42,28.43,15100.0,20.6421,20.6493,20.6348,20.6421,15100.0
2015-03-19 13:40:00,28.42,28.43,28.4,28.4,15500.0,20.6348,20.6421,20.6203,20.6203,15500.0
2015-03-19 13:45:00,28.4,28.4,28.39,28.4,8900.0,20.6203,20.6203,20.613,20.6203,8900.0
2015-03-19 13:50:00,28.4,28.4,28.38,28.39,11900.0,20.6203,20.6203,20.6058,20.613,11900.0
2015-03-19 13:55:00,28.38,28.38,28.35,28.35,15700.0,20.6058,20.6058,20.584,20.584,15700.0
2015-03-19 14:00:00,28.35,28.37,28.35,28.36,14400.0,20.584,20.5985,20.584,20.5912,14400.0
2015-03-19 14:05:00,28.36,28.41,28.36,28.41,9300.0,20.5912,20.6275,20.5912,20.6275,9300.0
2015-03-19 14:10:00,28.42,28.42,28.39,28.39,40300.0,20.6348,20.6348,20.613,20.613,40300.0
2015-03-19 14:15:00,28.39,28.41,28.36,28.37,13100.0,20.613,20.6275,20.5912,20.5985,13100.0
2015-03-19 14:20:00,28.36,28.36,28.33,28.34,22000.0,20.5912,20.5912,20.5695,20.5767,22000.0
2015-03-19 14:25:00,28.34,28.35,28.33,28.33,15700.0,20.5767,20.584,20.5695,20.5695,15700.0
2015-03-19 14:30:00,28.33,28.35,28.33,28.33,24600.0,20.5695,20.584,20.5695,20.5695,24600.0
2015-03-19 14:35:00,28.34,28.34,28.32,28.34,16100.0,20.5767,20.5767,20.5622,20.5767,16100.0
2015-03-19 14:40:00,28.34,28.34,28.33,28.33,9800.0,20.5767,20.5767,20.5695,20.5695,9800.0
2015-03-19 14:45:00,28.33,28.35,28.33,28.35,40700.0,20.5695,20.584,20.5695,20.584,40700.0
2015-03-19 14:50:00,28.35,28.36,28.32,28.32,10600.0,20.584,20.5912,20.5622,20.5622,10600.0
2015-03-19 14:55:00,28.32,28.35,28.32,28.35,5200.0,20.5622,20.584,20.5622,20.584,5200.0
2015-03-19 15:00:00,28.36,28.4,28.35,28.38,25500.0,20.5912,20.6203,20.584,20.6058,25500.0
2015-03-19 15:05:00,28.38,28.4,28.34,28.34,17500.0,20.6058,20.6203,20.5767,20.5767,17500.0
2015-03-19 15:10:00,28.34,28.34,28.33,28.33,9000.0,20.5767,20.5767,20.5695,20.5695,9000.0
2015-03-19 15:15:00,28.33,28.33,28.32,28.32,13000.0,20.5695,20.5695,20.5622,20.5622,13000.0
2015-03-19 15:20:00,28.32,28.32,28.27,28.27,17300.0,20.5622,20.5622,20.5259,20.5259,17300.0
2015-03-19 15:25:00,28.27,28.33,28.27,28.33,26000.0,20.5259,20.5695,20.5259,20.5695,26000.0
2015-03-19 15:30:00,28.32,28.34,28.31,28.34,21100.0,20.5622,20.5767,20.5549,20.5767,21100.0
2015-03-19 15:35:00,28.34,28.36,28.34,28.35,26600.0,20.5767,20.5912,20.5767,20.584,26600.0
2015-03-19 15:40:00,28.35,28.35,28.3,28.3,46300.0,20.584,20.584,20.5477,20.5477,46300.0
2015-03-19 15:45:00,28.3,28.32,28.3,28.32,13000.0,20.5477,20.5622,20.5477,20.5622,13000.0
2015-03-19 15:50:00,28.31,28.31,28.28,28.3,87900.0,20.5549,20.5549,20.5332,20.5477,87900.0
2015-03-19 15:55:00,28.3,28.3,28.26,28.26,60200.0,20.5477,20.5477,20.5186,20.5186,60200.0
2015-03-20 09:30:00,28.47,28.48,28.34,28.39,74300.0,20.6711,20.6784,20.5767,20.613,74300.0
2015-03-20 09:35:00,28.39,28.43,28.35,28.35,46400.0,20.613,20.6421,20.584,20.584,46400.0
2015-03-20 09:40:00,28.35,28.36,28.32,28.33,18400.0,20.584,20.5912,20.5622,20.5695,18400.0
2015-03-20 09:45:00,28.34,28.39,28.34,28.36,18200.0,20.5767,20.613,20.5767,20.5912,18200.0
2015-03-20 09:50:00,28.36,28.42,28.36,28.42,39900.0,20.5912,20.6348,20.5912,20.6348,39900.0
2015-03-20 09:55:00,28.41,28.41,28.39,28.4,13400.0,20.6275,20.6275,20.613,20.6203,13400.0
2015-03-20 10:00:00,28.39,28.42,28.39,28.4,33000.0,20.613,20.6348,20.613,20.6203,33000.0
2015-03-20 10:05:00,28.4,28.42,28.4,28.4,39000.0,20.6203,20.6348,20.6203,20.6203,39000.0
2015-03-20 10:10:00,28.4,28.41,28.39,28.41,21100.0,20.6203,20.6275,20.613,20.6275,21100.0
2015-03-20 10:15:00,28.4,28.4,28.38,28.39,17500.0,20.6203,20.6203,20.6058,20.613,17500.0
2015-03-20 10:20:00,28.39,28.41,28.39,28.41,29000.0,20.613,20.6275,20.613,20.6275,29000.0
2015-03-20 10:25:00,28.39,28.4,28.38,28.39,16400.0,20.613,20.6203,20.6058,20.613,16400.0
2015-03-20 10:30:00,28.4,28.42,28.4,28.4,23500.0,20.6203,20.6348,20.6203,20.6203,23500.0
2015-03-20 10:35:00,28.4,28.46,28.4,28.44,22400.0,20.6203,20.6639,20.6203,20.6493,22400.0
2015-03-20 10:40:00,28.45,28.49,28.44,28.48,16600.0,20.6566,20.6856,20.6493,20.6784,16600.0
2015-03-20 10:45:00,28.48,28.48,28.4,28.41,23700.0,20.6784,20.6784,20.6203,20.6275,23700.0
2015-03-20 10:50:00,28.41,28.43,28.4,28.42,24900.0,20.6275,20.6421,20.6203,20.6348,24900.0
2015-03-20 10:55:00,28.42,28.45,28.41,28.44,18800.0,20.6348,20.6566,20.6275,20.6493,18800.0
2015-03-20 11:00:00,28.45,28.52,28.44,28.52,30100.0,20.6566,20.7074,20.6493,20.7074,30100.0
2015-03-20 11:05:00,28.51,28.51,28.48,28.48,13800.0,20.7002,20.7002,20.6784,20.6784,13800.0
2015-03-20 11:10:00,28.48,28.53,28.48,28.53,17100.0,20.6784,20.7147,20.6784,20.7147,17100.0
2015-03-20 11:15:00,28.53,28.57,28.53,28.56,22400.0,20.7147,20.7437,20.7147,20.7365,22400.0
2015-03-20 11:20:00,28.56,28.56,28.56,28.56,9600.0,20.7365,20.7365,20.7365,20.7365,9600.0
2015-03-20 11:25:00,28.56,28.59,28.56,28.59,26500.0,20.7365,20.7582,20.7365,20.7582,26500.0
2015-03-20 11:30:00,28.6,28.61,28.56,28.56,16000.0,20.7655,20.7728,20.7365,20.7365,16000.0
2015-03-20 11:35:00,28.55,28.56,28.55,28.55,5900.0,20.7292,20.7365,20.7292,20.7292,5900.0
2015-03-20 11:40:00,28.55,28.55,28.5,28.51,7600.0,20.7292,20.7292,20.6929,20.7002,7600.0
2015-03-20 11:45:00,28.5,28.51,28.49,28.51,10900.0,20.6929,20.7002,20.6856,20.7002,10900.0
2015-03-20 11:50:00,28.51,28.55,28.51,28.55,28200.0,20.7002,20.7292,20.7002,20.7292,28200.0
2015-03-20 11:55:00,28.55,28.57,28.55,28.57,23100.0,20.7292,20.7437,20.7292,20.7437,23100.0
2015-03-20 12:00:00,28.57,28.58,28.57,28.58,13900.0,20.7437,20.751,20.7437,20.751,13900.0
2015-03-20 12:05:00,28.57,28.58,28.56,28.56,10900.0,20.7437,20.751,20.7365,20.7365,10900.0
2015-03-20 12:10:00,28.56,28.56,28.54,28.54,3600.0,20.7365,20.7365,20.7219,20.7219,3600.0
2015-03-20 12:15:00,28.54,28.54,28.51,28.53,17200.0,20.7219,20.7219,20.7002,20.7147,17200.0
2015-03-20 12:20:00,28.52,28.52,28.5,28.51,15500.0,20.7074,20.7074,20.6929,20.7002,15500.0
2015-03-20 12:25:00,28.51,28.51,28.47,28.5,40200.0,20.7002,20.7002,20.6711,20.6929,40200.0
2015-03-20 12:30:00,28.5,28.51,28.5,28.51,14100.0,20.6929,20.7002,20.6929,20.7002,14100.0
2015-03-20 12:35:00,28.5,28.51,28.5,28.51,13000.0,20.6929,20.7002,20.6929,20.7002,13000.0
2015-03-20 12:40:00,28.51,28.55,28.51,28.52,15300.0,20.7002,20.7292,20.7002,20.7074,15300.0
2015-03-20 12:45:00,28.52,28.52,28.51,28.51,2800.0,20.7074,20.7074,20.7002,20.7002,2800.0
2015-03-20 12:50:00,28.51,28.55,28.51,28.55,14200.0,20.7002,20.7292,20.7002,20.7292,14200.0
2015-03-20 12:55:00,28.54,28.56,28.53,28.53,21300.0,20.7219,20.7365,20.7147,20.7147,21300.0
2015-03-20 13:00:00,28.53,28.55,28.53,28.55,14200.0,20.7147,20.7292,20.7147,20.7292,14200.0
2015-03-20 13:05:00,28.55,28.55,28.53,28.53,7200.0,20.7292,20.7292,20.7147,20.7147,7200.0
2015-03-20 13:10:00,28.53,28.53,28.5,28.5,19300.0,20.7147,20.7147,20.6929,20.6929,19300.0
2015-03-20 13:15:00,28.5,28.57,28.5,28.57,31400.0,20.6929,20.7437,20.6929,20.7437,31400.0
2015-03-20 13:20:00,28.57,28.58,28.55,28.58,16700.0,20.7437,20.751,20.7292,20.751,16700.0
2015-03-20 13:25:00,28.57,28.58,28.56,28.57,16600.0,20.7437,20.751,20.7365,20.7437,16600.0
2015-03-20 13:30:00,28.58,28.58,28.57,28.57,8200.0,20.751,20.751,20.7437,20.7437,8200.0
2015-03-20 13:35:00,28.57,28.58,28.57,28.57,8800.0,20.7437,20.751,20.7437,20.7437,8800.0
2015-03-20 13:40:00,28.57,28.57,28.57,28.57,5000.0,20.7437,20.7437,20.7437,20.7437,5000.0
2015-03-20 13:45:00,28.57,28.57,28.56,28.57,7100.0,20.7437,20.7437,20.7365,20.7437,7100.0
2015-03-20 13:50:00,28.57,28.57,28.57,28.57,1700.0,20.7437,20.7437,20.7437,20.7437,1700.0
2015-03-20 13:55:00,28.57,28.57,28.55,28.57,16600.0,20.7437,20.7437,20.7292,20.7437,16600.0
2015-03-20 14:00:00,28.58,28.59,28.58,28.58,12800.0,20.751,20.7582,20.751,20.751,12800.0
2015-03-20 14:05:00,28.58,28.59,28.56,28.56,25500.0,20.751,20.7582,20.7365,20.7365,25500.0
2015-03-20 14:10:00,28.57,28.57,28.53,28.54,18400.0,20.7437,20.7437,20.7147,20.7219,18400.0
2015-03-20 14:15:00,28.55,28.56,28.55,28.56,8500.0,20.7292,20.7365,20.7292,20.7365,8500.0
2015-03-20 14:20:00,28.56,28.57,28.55,28.57,11600.0,20.7365,20.7437,20.7292,20.7437,11600.0
2015-03-20 14:25:00,28.57,28.57,28.53,28.54,23400.0,20.7437,20.7437,20.7147,20.7219,23400.0
2015-03-20 14:30:00,28.54,28.56,28.53,28.56,11800.0,20.7219,20.7365,20.7147,20.7365,11800.0
2015-03-20 14:35:00,28.56,28.58,28.56,28.56,15100.0,20.7365,20.751,20.7365,20.7365,15100.0
2015-03-20 14:40:00,28.55,28.56,28.54,28.56,9300.0,20.7292,20.7365,20.7219,20.7365,9300.0
2015-03-20 14:45:00,28.56,28.56,28.52,28.56,30000.0,20.7365,20.7365,20.7074,20.7365,30000.0
2015-03-20 14:50:00,28.56,28.56,28.53,28.56,16400.0,20.7365,20.7365,20.7147,20.7365,16400.0
2015-03-20 14:55:00,28.56,28.57,28.54,28.56,23100.0,20.7365,20.7437,20.7219,20.7365,23100.0
2015-03-20 15:00:00,28.56,28.58,28.56,28.58,14100.0,20.7365,20.751,20.7365,20.751,14100.0
2015-03-20 15:05:00,28.58,28.61,28.58,28.61,10500.0,20.751,20.7728,20.751,20.7728,10500.0
2015-03-20 15:10:00,28.61,28.61,28.6,28.6,43400.0,20.7728,20.7728,20.7655,20.7655,43400.0
2015-03-20 15:15:00,28.59,28.59,28.54,28.54,15500.0,20.7582,20.7582,20.7219,20.7219,15500.0
2015-03-20 15:20:00,28.55,28.57,28.51,28.57,29600.0,20.7292,20.7437,20.7002,20.7437,29600.0
2015-03-20 15:25:00,28.56,28.56,28.52,28.56,36700.0,20.7365,20.7365,20.7074,20.7365,36700.0
2015-03-20 15:30:00,28.56,28.57,28.55,28.56,34600.0,20.7365,20.7437,20.7292,20.7365,34600.0
2015-03-20 15:35:00,28.56,28.56,28.52,28.55,50500.0,20.7365,20.7365,20.7074,20.7292,50500.0
2015-03-20 15:40:00,28.55,28.56,28.55,28.56,33400.0,20.7292,20.7365,20.7292,20.7365,33400.0
2015-03-20 15:45:00,28.57,28.58,28.56,28.56,48400.0,20.7437,20.751,20.7365,20.7365,48400.0
2015-03-20 15:50:00,28.56,28.61,28.48,28.48,182000.0,20.7365,20.7728,20.6784,20.6784,182000.0
2015-03-20 15:55:00,28.48,28.48,28.43,28.43,155400.0,20.6784,20.6784,20.6421,20.6421,155400.0
2015-03-23 09:30:00,28.42,28.53,28.37,28.51,35900.0,20.6348,20.7147,20.5985,20.7002,35900.0
2015-03-23 09:35:00,28.52,28.55,28.44,28.47,97500.0,20.7074,20.7292,20.6493,20.6711,97500.0
2015-03-23 09:40:00,28.48,28.51,28.45,28.5,40900.0,20.6784,20.7002,20.6566,20.6929,40900.0
2015-03-23 09:45:00,28.5,28.55,28.5,28.53,24100.0,20.6929,20.7292,20.6929,20.7147,24100.0
2015-03-23 09:50:00,28.54,28.62,28.54,28.61,23700.0,20.7219,20.78,20.7219,20.7728,23700.0
2015-03-23 09:55:00,28.61,28.61,28.54,28.56,15200.0,20.7728,20.7728,20.7219,20.7365,15200.0
2015-03-23 10:00:00,28.56,28.57,28.53,28.56,11700.0,20.7365,20.7437,20.7147,20.7365,11700.0
2015-03-23 10:05:00,28.57,28.64,28.56,28.64,32100.0,20.7437,20.7945,20.7365,20.7945,32100.0
2015-03-23 10:10:00,28.64,28.68,28.63,28.67,55800.0,20.7945,20.8236,20.7873,20.8163,55800.0
2015-03-23 10:15:00,28.67,28.67,28.62,28.62,29100.0,20.8163,20.8163,20.78,20.78,29100.0
2015-03-23 10:20:00,28.63,28.63,28.61,28.63,18500.0,20.7873,20.7873,20.7728,20.7873,18500.0
2015-03-23 10:25:00,28.63,28.63,28.61,28.61,17500.0,20.7873,20.7873,20.7728,20.7728,17500.0
2015-03-23 10:30:00,28.6,28.64,28.6,28.64,23400.0,20.7655,20.7945,20.7655,20.7945,23400.0
2015-03-23 10:35:00,28.63,28.63,28.6,28.6,6000.0,20.7873,20.7873,20.7655,20.7655,6000.0
2015-03-23 10:40:00,28.6,28.61,28.59,28.59,19900.0,20.7655,20.7728,20.7582,20.7582,19900.0
2015-03-23 10:45:00,28.6,28.61,28.58,28.59,24500.0,20.7655,20.7728,20.751,20.7582,24500.0
2015-03-23 10:50:00,28.59,28.59,28.58,28.59,9500.0,20.7582,20.7582,20.751,20.7582,9500.0
2015-03-23 10:55:00,28.59,28.59,28.57,28.58,26400.0,20.7582,20.7582,20.7437,20.751,26400.0
2015-03-23 11:00:00,28.58,28.58,28.57,28.58,18600.0,20.751,20.751,20.7437,20.751,18600.0
2015-03-23 11:05:00,28.57,28.59,28.56,28.59,36700.0,20.7437,20.7582,20.7365,20.7582,36700.0
2015-03-23 11:10:00,28.59,28.61,28.58,28.6,29600.0,20.7582,20.7728,20.751,20.7655,29600.0
2015-03-23 11:15:00,28.6,28.61,28.59,28.6,14000.0,20.7655,20.7728,20.7582,20.7655,14000.0
2015-03-23 11:20:00,28.61,28.61,28.6,28.6,17200.0,20.7728,20.7728,20.7655,20.7655,17200.0
2015-03-23 11:25:00,28.6,28.6,28.58,28.58,15100.0,20.7655,20.7655,20.751,20.751,15100.0
2015-03-23 11:30:00,28.58,28.59,28.57,28.57,42300.0,20.751,20.7582,20.7437,20.7437,42300.0
2015-03-23 11:35:00,28.58,28.6,28.57,28.6,11800.0,20.751,20.7655,20.7437,20.7655,11800.0
2015-03-23 11:40:00,28.6,28.6,28.56,28.57,14400.0,20.7655,20.7655,20.7365,20.7437,14400.0
2015-03-23 11:45:00,28.57,28.58,28.56,28.58,12400.0,20.7437,20.751,20.7365,20.751,12400.0
2015-03-23 11:50:00,28.59,28.6,28.57,28.57,7300.0,20.7582,20.7655,20.7437,20.7437,7300.0
2015-03-23 11:55:00,28.58,28.61,28.58,28.61,8800.0,20.751,20.7728,20.751,20.7728,8800.0
2015-03-23 12:00:00,28.61,28.61,28.58,28.61,12000.0,20.7728,20.7728,20.751,20.7728,12000.0
2015-03-23 12:05:00,28.61,28.61,28.6,28.61,13100.0,20.7728,20.7728,20.7655,20.7728,13100.0
2015-03-23 12:10:00,28.61,28.61,28.61,28.61,13500.0,20.7728,20.7728,20.7728,20.7728,13500.0
2015-03-23 12:15:00,28.61,28.61,28.59,28.6,5800.0,20.7728,20.7728,20.7582,20.7655,5800.0
2015-03-23 12:20:00,28.6,28.63,28.6,28.63,8100.0,20.7655,20.7873,20.7655,20.7873,8100.0
2015-03-23 12:25:00,28.63,28.63,28.61,28.61,7500.0,20.7873,20.7873,20.7728,20.7728,7500.0
2015-03-23 12:30:00,28.61,28.66,28.61,28.66,11900.0,20.7728,20.8091,20.7728,20.8091,11900.0
2015-03-23 12:35:00,28.66,28.66,28.65,28.65,14800.0,20.8091,20.8091,20.8018,20.8018,14800.0
2015-03-23 12:40:00,28.65,28.67,28.63,28.63,17500.0,20.8018,20.8163,20.7873,20.7873,17500.0
2015-03-23 12:45:00,28.62,28.62,28.6,28.61,13600.0,20.78,20.78,20.7655,20.7728,13600.0
2015-03-23 12:50:00,28.61,28.62,28.6,28.61,19000.0,20.7728,20.78,20.7655,20.7728,19000.0
2015-03-23 12:55:00,28.6,28.6,28.58,28.59,15000.0,20.7655,20.7655,20.751,20.7582,15000.0
2015-03-23 13:00:00,28.6,28.61,28.58,28.6,17000.0,20.7655,20.7728,20.751,20.7655,17000.0
2015-03-23 13:05:00,28.6,28.6,28.59,28.59,9600.0,20.7655,20.7655,20.7582,20.7582,9600.0
2015-03-23 13:10:00,28.6,28.6,28.6,28.6,5700.0,20.7655,20.7655,20.7655,20.7655,5700.0
2015-03-23 13:15:00,28.59,28.6,28.58,28.6,25200.0,20.7582,20.7655,20.751,20.7655,25200.0
2015-03-23 13:20:00,28.6,28.6,28.57,28.58,26900.0,20.7655,20.7655,20.7437,20.751,26900.0
2015-03-23 13:25:00,28.57,28.58,28.56,28.56,8300.0,20.7437,20.751,20.7365,20.7365,8300.0
2015-03-23 13:30:00,28.55,28.56,28.55,28.55,11200.0,20.7292,20.7365,20.7292,20.7292,11200.0
2015-03-23 13:35:00,28.55,28.57,28.55,28.57,6300.0,20.7292,20.7437,20.7292,20.7437,6300.0
2015-03-23 13:40:00,28.57,28.58,28.57,28.57,6500.0,20.7437,20.751,20.7437,20.7437,6500.0
2015-03-23 13:45:00,28.58,28.58,28.56,28.56,7900.0,20.751,20.751,20.7365,20.7365,7900.0
2015-03-23 13:50:00,28.56,28.56,28.55,28.55,700.0,20.7365,20.7365,20.7292,20.7292,700.0
2015-03-23 13:55:00,28.55,28.55,28.54,28.54,9100.0,20.7292,20.7292,20.7219,20.7219,9100.0
2015-03-23 14:00:00,28.54,28.57,28.53,28.56,15800.0,20.7219,20.7437,20.7147,20.7365,15800.0
2015-03-23 14:05:00,28.56,28.57,28.56,28.57,3200.0,20.7365,20.7437,20.7365,20.7437,3200.0
2015-03-23 14:10:00,28.58,28.58,28.57,28.58,9700.0,20.751,20.751,20.7437,20.751,9700.0
2015-03-23 14:15:00,28.58,28.58,28.56,28.57,9900.0,20.751,20.751,20.7365,20.7437,9900.0
2015-03-23 14:20:00,28.57,28.57,28.56,28.56,21300.0,20.7437,20.7437,20.7365,20.7365,21300.0
2015-03-23 14:25:00,28.56,28.57,28.56,28.57,6800.0,20.7365,20.7437,20.7365,20.7437,6800.0
2015-03-23 14:30:00,28.56,28.56,28.55,28.55,10600.0,20.7365,20.7365,20.7292,20.7292,10600.0
2015-03-23 14:35:00,28.55,28.56,28.55,28.56,3200.0,20.7292,20.7365,20.7292,20.7365,3200.0
2015-03-23 14:40:00,28.56,28.56,28.56,28.56,3100.0,20.7365,20.7365,20.7365,20.7365,3100.0
2015-03-23 14:45:00,28.56,28.56,28.55,28.55,16200.0,20.7365,20.7365,20.7292,20.7292,16200.0
2015-03-23 14:50:00,28.55,28.55,28.52,28.52,6500.0,20.7292,20.7292,20.7074,20.7074,6500.0
2015-03-23 14:55:00,28.53,28.53,28.51,28.51,5800.0,20.7147,20.7147,20.7002,20.7002,5800.0
2015-03-23 15:00:00,28.51,28.52,28.51,28.52,6200.0,20.7002,20.7074,20.7002,20.7074,6200.0
2015-03-23 15:05:00,28.52,28.53,28.51,28.53,8100.0,20.7074,20.7147,20.7002,20.7147,8100.0
2015-03-23 15:10:00,28.53,28.53,28.52,28.52,10900.0,20.7147,20.7147,20.7074,20.7074,10900.0
2015-03-23 15:15:00,28.52,28.52,28.51,28.52,12400.0,20.7074,20.7074,20.7002,20.7074,12400.0
2015-03-23 15:20:00,28.52,28.53,28.51,28.51,25100.0,20.7074,20.7147,20.7002,20.7002,25100.0
2015-03-23 15:25:00,28.51,28.52,28.51,28.51,4200.0,20.7002,20.7074,20.7002,20.7002,4200.0
2015-03-23 15:30:00,28.5,28.52,28.5,28.52,19500.0,20.6929,20.7074,20.6929,20.7074,19500.0
2015-03-23 15:35:00,28.52,28.53,28.52,28.53,4200.0,20.7074,20.7147,20.7074,20.7147,4200.0
2015-03-23 15:40:00,28.52,28.52,28.48,28.49,43700.0,20.7074,20.7074,20.6784,20.6856,43700.0
2015-03-23 15:45:00,28.49,28.49,28.48,28.49,58100.0,20.6856,20.6856,20.6784,20.6856,58100.0
2015-03-23 15:50:00,28.48,28.48,28.44,28.45,82700.0,20.6784,20.6784,20.6493,20.6566,82700.0
2015-03-23 15:55:00,28.44,28.45,28.41,28.41,67000.0,20.6493,20.6566,20.6275,20.6275,67000.0
2015-03-24 09:30:00,28.29,28.57,28.29,28.54,50000.0,20.5404,20.7437,20.5404,20.7219,50000.0
2015-03-24 09:35:00,28.53,28.53,28.42,28.44,42400.0,20.7147,20.7147,20.6348,20.6493,42400.0
2015-03-24 09:40:00,28.44,28.46,28.41,28.44,44400.0,20.6493,20.6639,20.6275,20.6493,44400.0
2015-03-24 09:45:00,28.44,28.44,28.38,28.41,23500.0,20.6493,20.6493,20.6058,20.6275,23500.0
2015-03-24 09:50:00,28.42,28.48,28.42,28.47,38400.0,20.6348,20.6784,20.6348,20.6711,38400.0
2015-03-24 09:55:00,28.47,28.49,28.45,28.48,8500.0,20.6711,20.6856,20.6566,20.6784,8500.0
2015-03-24 10:00:00,28.49,28.5,28.45,28.47,24500.0,20.6856,20.6929,20.6566,20.6711,24500.0
2015-03-24 10:05:00,28.47,28.48,28.43,28.43,33900.0,20.6711,20.6784,20.6421,20.6421,33900.0
2015-03-24 10:10:00,28.42,28.43,28.35,28.38,33400.0,20.6348,20.6421,20.584,20.6058,33400.0
2015-03-24 10:15:00,28.38,28.39,28.36,28.38,23300.0,20.6058,20.613,20.5912,20.6058,23300.0
2015-03-24 10:20:00,28.38,28.41,28.35,28.35,27600.0,20.6058,20.6275,20.584,20.584,27600.0
2015-03-24 10:25:00,28.35,28.36,28.34,28.36,18600.0,20.584,20.5912,20.5767,20.5912,18600.0
2015-03-24 10:30:00,28.36,28.37,28.35,28.37,20400.0,20.5912,20.5985,20.584,20.5985,20400.0
2015-03-24 10:35:00,28.36,28.38,28.35,28.36,17100.0,20.5912,20.6058,20.584,20.5912,17100.0
2015-03-24 10:40:00,28.36,28.36,28.3,28.32,20100.0,20.5912,20.5912,20.5477,20.5622,20100.0
2015-03-24 10:45:00,28.33,28.33,28.27,28.28,22500.0,20.5695,20.5695,20.5259,20.5332,22500.0
2015-03-24 10:50:00,28.28,28.29,28.28,28.29,52600.0,20.5332,20.5404,20.5332,20.5404,52600.0
2015-03-24 10:55:00,28.29,28.29,28.23,28.25,36100.0,20.5404,20.5404,20.4969,20.5114,36100.0
2015-03-24 11:00:00,28.25,28.25,28.22,28.22,45000.0,20.5114,20.5114,20.4896,20.4896,45000.0
2015-03-24 11:05:00,28.22,28.26,28.22,28.24,19000.0,20.4896,20.5186,20.4896,20.5041,19000.0
2015-03-24 11:10:00,28.25,28.28,28.25,28.27,36400.0,20.5114,20.5332,20.5114,20.5259,36400.0
2015-03-24 11:15:00,28.27,28.28,28.26,28.27,23100.0,20.5259,20.5332,20.5186,20.5259,23100.0
2015-03-24 11:20:00,28.28,28.28,28.25,28.25,17600.0,20.5332,20.5332,20.5114,20.5114,17600.0
2015-03-24 11:25:00,28.25,28.28,28.25,28.27,8500.0,20.5114,20.5332,20.5114,20.5259,8500.0
2015-03-24 11:30:00,28.27,28.27,28.25,28.25,12700.0,20.5259,20.5259,20.5114,20.5114,12700.0
2015-03-24 11:35:00,28.24,28.25,28.24,28.24,15900.0,20.5041,20.5114,20.5041,20.5041,15900.0
2015-03-24 11:40:00,28.25,28.26,28.24,28.26,37600.0,20.5114,20.5186,20.5041,20.5186,37600.0
2015-03-24 11:45:00,28.26,28.28,28.26,28.26,16200.0,20.5186,20.5332,20.5186,20.5186,16200.0
2015-03-24 11:50:00,28.26,28.26,28.25,28.26,9400.0,20.5186,20.5186,20.5114,20.5186,9400.0
2015-03-24 11:55:00,28.26,28.27,28.25,28.27,20400.0,20.5186,20.5259,20.5114,20.5259,20400.0
2015-03-24 12:00:00,28.25,28.27,28.25,28.27,14600.0,20.5114,20.5259,20.5114,20.5259,14600.0
2015-03-24 12:05:00,28.27,28.27,28.24,28.24,30700.0,20.5259,20.5259,20.5041,20.5041,30700.0
2015-03-24 12:10:00,28.25,28.27,28.25,28.27,13200.0,20.5114,20.5259,20.5114,20.5259,13200.0
2015-03-24 12:15:00,28.26,28.26,28.25,28.25,16600.0,20.5186,20.5186,20.5114,20.5114,16600.0
2015-03-24 12:20:00,28.25,28.25,28.23,28.23,9700.0,20.5114,20.5114,20.4969,20.4969,9700.0
2015-03-24 12:25:00,28.24,28.24,28.22,28.22,20100.0,20.5041,20.5041,20.4896,20.4896,20100.0
2015-03-24 12:30:00,28.21,28.21,28.16,28.16,41700.0,20.4823,20.4823,20.446,20.446,41700.0
2015-03-24 12:35:00,28.15,28.15,28.13,28.13,22600.0,20.4388,20.4388,20.4243,20.4243,22600.0
2015-03-24 12:40:00,28.13,28.13,28.11,28.11,28400.0,20.4243,20.4243,20.4097,20.4097,28400.0
2015-03-24 12:45:00,28.11,28.13,28.07,28.07,43400.0,20.4097,20.4243,20.3807,20.3807,43400.0
2015-03-24 12:50:00,28.06,28.07,28.04,28.07,24900.0,20.3734,20.3807,20.3589,20.3807,24900.0
2015-03-24 12:55:00,28.07,28.08,28.04,28.04,14000.0,20.3807,20.3879,20.3589,20.3589,14000.0
2015-03-24 13:00:00,28.04,28.06,28.04,28.04,29300.0,20.3589,20.3734,20.3589,20.3589,29300.0
2015-03-24 13:05:00,28.05,28.05,28.05,28.05,12200.0,20.3662,20.3662,20.3662,20.3662,12200.0
2015-03-24 13:10:00,28.05,28.09,28.05,28.09,58000.0,20.3662,20.3952,20.3662,20.3952,58000.0
2015-03-24 13:15:00,28.09,28.11,28.09,28.1,24000.0,20.3952,20.4097,20.3952,20.4025,24000.0
2015-03-24 13:20:00,28.1,28.1,28.08,28.08,3900.0,20.4025,20.4025,20.3879,20.3879,3900.0
2015-03-24 13:25:00,28.08,28.08,28.03,28.03,20300.0,20.3879,20.3879,20.3516,20.3516,20300.0
2015-03-24 13:30:00,28.03,28.07,28.03,28.05,19200.0,20.3516,20.3807,20.3516,20.3662,19200.0
2015-03-24 13:35:00,28.05,28.05,28.05,28.05,4300.0,20.3662,20.3662,20.3662,20.3662,4300.0
2015-03-24 13:40:00,28.05,28.09,28.04,28.09,19900.0,20.3662,20.3952,20.3589,20.3952,19900.0
2015-03-24 13:45:00,28.08,28.09,28.07,28.09,23800.0,20.3879,20.3952,20.3807,20.3952,23800.0
2015-03-24 13:50:00,28.09,28.11,28.09,28.1,17300.0,20.3952,20.4097,20.3952,20.4025,17300.0
2015-03-24 13:55:00,28.1,28.1,28.09,28.1,11200.0,20.4025,20.4025,20.3952,20.4025,11200.0
2015-03-24 14:00:00,28.09,28.09,28.07,28.08,12400.0,20.3952,20.3952,20.3807,20.3879,12400.0
2015-03-24 14:05:00,28.08,28.08,28.06,28.08,36400.0,20.3879,20.3879,20.3734,20.3879,36400.0
2015-03-24 14:10:00,28.08,28.08,28.06,28.06,10500.0,20.3879,20.3879,20.3734,20.3734,10500.0
2015-03-24 14:15:00,28.05,28.06,28.02,28.02,35400.0,20.3662,20.3734,20.3444,20.3444,35400.0
2015-03-24 14:20:00,28.01,28.04,28.01,28.03,15100.0,20.3371,20.3589,20.3371,20.3516,15100.0
2015-03-24 14:25:00,28.03,28.03,28.02,28.02,10800.0,20.3516,20.3516,20.3444,20.3444,10800.0
2015-03-24 14:30:00,28.02,28.02,28.0,28.01,16500.0,20.3444,20.3444,20.3299,20.3371,16500.0
2015-03-24 14:35:00,28.0,28.03,28.0,28.03,32600.0,20.3299,20.3516,20.3299,20.3516,32600.0
2015-03-24 14:40:00,28.03,28.04,28.02,28.03,53200.0,20.3516,20.3589,20.3444,20.3516,53200.0
2015-03-24 14:45:00,28.04,28.06,28.04,28.04,43500.0,20.3589,20.3734,20.3589,20.3589,43500.0
2015-03-24 14:50:00,28.05,28.05,28.03,28.05,12100.0,20.3662,20.3662,20.3516,20.3662,12100.0
2015-03-24 14:55:00,28.05,28.07,28.05,28.07,23200.0,20.3662,20.3807,20.3662,20.3807,23200.0
2015-03-24 15:00:00,28.07,28.08,28.06,28.08,20800.0,20.3807,20.3879,20.3734,20.3879,20800.0
2015-03-24 15:05:00,28.08,28.09,28.08,28.09,34400.0,20.3879,20.3952,20.3879,20.3952,34400.0
2015-03-24 15:10:00,28.08,28.1,28.08,28.1,8800.0,20.3879,20.4025,20.3879,20.4025,8800.0
2015-03-24 15:15:00,28.09,28.1,28.09,28.09,16900.0,20.3952,20.4025,20.3952,20.3952,16900.0
2015-03-24 15:20:00,28.09,28.09,28.03,28.03,23600.0,20.3952,20.3952,20.3516,20.3516,23600.0
2015-03-24 15:25:00,28.03,28.04,28.02,28.02,11300.0,20.3516,20.3589,20.3444,20.3444,11300.0
2015-03-24 15:30:00,28.02,28.02,28.0,28.0,78700.0,20.3444,20.3444,20.3299,20.3299,78700.0
2015-03-24 15:35:00,28.0,28.03,28.0,28.02,13200.0,20.3299,20.3516,20.3299,20.3444,13200.0
2015-03-24 15:40:00,28.03,28.04,28.02,28.02,26500.0,20.3516,20.3589,20.3444,20.3444,26500.0
2015-03-24 15:45:00,28.03,28.05,28.01,28.02,32100.0,20.3516,20.3662,20.3371,20.3444,32100.0
2015-03-24 15:50:00,28.02,28.05,28.01,28.03,62200.0,20.3444,20.3662,20.3371,20.3516,62200.0
2015-03-24 15:55:00,28.03,28.04,28.0,28.01,82400.0,20.3516,20.3589,20.3299,20.3371,82400.0
2015-03-25 09:30:00,27.92,28.04,27.85,27.85,27700.0,20.2718,20.3589,20.221,20.221,27700.0
2015-03-25 09:35:00,27.85,27.9,27.85,27.89,42400.0,20.221,20.2573,20.221,20.25,42400.0
2015-03-25 09:40:00,27.89,27.91,27.86,27.88,26700.0,20.25,20.2645,20.2282,20.2427,26700.0
2015-03-25 09:45:00,27.89,27.9,27.79,27.79,48500.0,20.25,20.2573,20.1774,20.1774,48500.0
2015-03-25 09:50:00,27.79,27.83,27.78,27.79,37200.0,20.1774,20.2064,20.1701,20.1774,37200.0
2015-03-25 09:55:00,27.8,27.85,27.77,27.85,35700.0,20.1846,20.221,20.1629,20.221,35700.0
2015-03-25 10:00:00,27.85,27.86,27.82,27.83,37700.0,20.221,20.2282,20.1992,20.2064,37700.0
2015-03-25 10:05:00,27.83,27.84,27.82,27.83,17300.0,20.2064,20.2137,20.1992,20.2064,17300.0
2015-03-25 10:10:00,27.83,27.88,27.82,27.82,59500.0,20.2064,20.2427,20.1992,20.1992,59500.0
2015-03-25 10:15:00,27.82,27.84,27.82,27.83,29100.0,20.1992,20.2137,20.1992,20.2064,29100.0
2015-03-25 10:20:00,27.83,27.86,27.83,27.86,15200.0,20.2064,20.2282,20.2064,20.2282,15200.0
2015-03-25 10:25:00,27.86,27.92,27.85,27.92,15000.0,20.2282,20.2718,20.221,20.2718,15000.0
2015-03-25 10:30:00,27.91,27.92,27.91,27.92,18100.0,20.2645,20.2718,20.2645,20.2718,18100.0
2015-03-25 10:35:00,27.93,27.93,27.89,27.89,26700.0,20.279,20.279,20.25,20.25,26700.0
2015-03-25 10:40:00,27.88,27.89,27.85,27.89,24200.0,20.2427,20.25,20.221,20.25,24200.0
2015-03-25 10:45:00,27.89,27.91,27.85,27.91,99400.0,20.25,20.2645,20.221,20.2645,99400.0
2015-03-25 10:50:00,27.92,27.95,27.92,27.95,37700.0,20.2718,20.2936,20.2718,20.2936,37700.0
2015-03-25 10:55:00,27.95,28.0,27.95,28.0,24800.0,20.2936,20.3299,20.2936,20.3299,24800.0
2015-03-25 11:00:00,28.01,28.08,28.01,28.08,58500.0,20.3371,20.3879,20.3371,20.3879,58500.0
2015-03-25 11:05:00,28.08,28.08,28.02,28.02,23100.0,20.3879,20.3879,20.3444,20.3444,23100.0
2015-03-25 11:10:00,28.02,28.02,27.97,28.0,10600.0,20.3444,20.3444,20.3081,20.3299,10600.0
2015-03-25 11:15:00,28.0,28.0,27.96,27.98,16600.0,20.3299,20.3299,20.3008,20.3153,16600.0
2015-03-25 11:20:00,27.99,27.99,27.97,27.98,13400.0,20.3226,20.3226,20.3081,20.3153,13400.0
2015-03-25 11:25:00,27.98,28.01,27.98,28.0,29200.0,20.3153,20.3371,20.3153,20.3299,29200.0
2015-03-25 11:30:00,28.0,28.0,27.84,27.84,27900.0,20.3299,20.3299,20.2137,20.2137,27900.0
2015-03-25 11:35:00,27.83,27.87,27.79,27.79,23300.0,20.2064,20.2355,20.1774,20.1774,23300.0
2015-03-25 11:40:00,27.78,27.79,27.75,27.79,33700.0,20.1701,20.1774,20.1483,20.1774,33700.0
2015-03-25 11:45:00,27.8,27.83,27.77,27.83,38500.0,20.1846,20.2064,20.1629,20.2064,38500.0
2015-03-25 11:50:00,27.83,27.83,27.76,27.76,36100.0,20.2064,20.2064,20.1556,20.1556,36100.0
2015-03-25 11:55:00,27.76,27.77,27.73,27.76,16500.0,20.1556,20.1629,20.1338,20.1556,16500.0
2015-03-25 12:00:00,27.76,27.77,27.72,27.75,11400.0,20.1556,20.1629,20.1266,20.1483,11400.0
2015-03-25 12:05:00,27.75,27.78,27.75,27.75,16000.0,20.1483,20.1701,20.1483,20.1483,16000.0
2015-03-25 12:10:00,27.75,27.78,27.73,27.78,15200.0,20.1483,20.1701,20.1338,20.1701,15200.0
2015-03-25 12:15:00,27.78,27.8,27.75,27.75,12800.0,20.1701,20.1846,20.1483,20.1483,12800.0
2015-03-25 12:20:00,27.75,27.75,27.68,27.69,76400.0,20.1483,20.1483,20.0975,20.1048,76400.0
2015-03-25 12:25:00,27.69,27.73,27.69,27.73,9800.0,20.1048,20.1338,20.1048,20.1338,9800.0
2015-03-25 12:30:00,27.72,27.72,27.69,27.71,23500.0,20.1266,20.1266,20.1048,20.1193,23500.0
2015-03-25 12:35:00,27.72,27.72,27.69,27.7,15300.0,20.1266,20.1266,20.1048,20.112,15300.0
2015-03-25 12:40:00,27.69,27.69,27.65,27.65,14400.0,20.1048,20.1048,20.0757,20.0757,14400.0
2015-03-25 12:45:00,27.67,27.68,27.66,27.68,12000.0,20.0903,20.0975,20.083,20.0975,12000.0
2015-03-25 12:50:00,27.68,27.7,27.68,27.69,46800.0,20.0975,20.112,20.0975,20.1048,46800.0
2015-03-25 12:55:00,27.7,27.79,27.69,27.75,94100.0,20.112,20.1774,20.1048,20.1483,94100.0
2015-03-25 13:00:00,27.74,27.75,27.73,27.74,15300.0,20.1411,20.1483,20.1338,20.1411,15300.0
2015-03-25 13:05:00,27.74,27.75,27.71,27.73,45000.0,20.1411,20.1483,20.1193,20.1338,45000.0
2015-03-25 13:10:00,27.73,27.74,27.65,27.68,36600.0,20.1338,20.1411,20.0757,20.0975,36600.0
2015-03-25 13:15:00,27.68,27.68,27.63,27.64,17600.0,20.0975,20.0975,20.0612,20.0685,17600.0
2015-03-25 13:20:00,27.65,27.65,27.6,27.62,17600.0,20.0757,20.0757,20.0394,20.054,17600.0
2015-03-25 13:25:00,27.61,27.64,27.61,27.62,40300.0,20.0467,20.0685,20.0467,20.054,40300.0
2015-03-25 13:30:00,27.62,27.64,27.6,27.6,24000.0,20.054,20.0685,20.0394,20.0394,24000.0
2015-03-25 13:35:00,27.6,27.62,27.58,27.62,25400.0,20.0394,20.054,20.0249,20.054,25400.0
2015-03-25 13:40:00,27.63,27.69,27.63,27.69,102300.0,20.0612,20.1048,20.0612,20.1048,102300.0
2015-03-25 13:45:00,27.69,27.69,27.68,27.68,21500.0,20.1048,20.1048,20.0975,20.0975,21500.0
2015-03-25 13:50:00,27.69,27.72,27.68,27.68,21700.0,20.1048,20.1266,20.0975,20.0975,21700.0
2015-03-25 13:55:00,27.68,27.68,27.66,27.67,9900.0,20.0975,20.0975,20.083,20.0903,9900.0
2015-03-25 14:00:00,27.66,27.67,27.65,27.67,11400.0,20.083,20.0903,20.0757,20.0903,11400.0
2015-03-25 14:05:00,27.67,27.67,27.61,27.61,16000.0,20.0903,20.0903,20.0467,20.0467,16000.0
2015-03-25 14:10:00,27.6,27.6,27.58,27.58,22900.0,20.0394,20.0394,20.0249,20.0249,22900.0
2015-03-25 14:15:00,27.57,27.64,27.57,27.64,30200.0,20.0177,20.0685,20.0177,20.0685,30200.0
2015-03-25 14:20:00,27.64,27.68,27.64,27.67,26300.0,20.0685,20.0975,20.0685,20.0903,26300.0
2015-03-25 14:25:00,27.67,27.67,27.65,27.67,10300.0,20.0903,20.0903,20.0757,20.0903,10300.0
2015-03-25 14:30:00,27.67,27.69,27.63,27.65,24200.0,20.0903,20.1048,20.0612,20.0757,24200.0
2015-03-25 14:35:00,27.65,27.66,27.64,27.65,12400.0,20.0757,20.083,20.0685,20.0757,12400.0
2015-03-25 14:40:00,27.65,27.65,27.64,27.64,7600.0,20.0757,20.0757,20.0685,20.0685,7600.0
2015-03-25 14:45:00,27.64,27.66,27.63,27.65,40600.0,20.0685,20.083,20.0612,20.0757,40600.0
2015-03-25 14:50:00,27.66,27.69,27.66,27.69,8800.0,20.083,20.1048,20.083,20.1048,8800.0
2015-03-25 14:55:00,27.68,27.71,27.67,27.67,23600.0,20.0975,20.1193,20.0903,20.0903,23600.0
2015-03-25 15:00:00,27.67,27.67,27.64,27.64,19800.0,20.0903,20.0903,20.0685,20.0685,19800.0
2015-03-25 15:05:00,27.64,27.65,27.61,27.61,31700.0,20.0685,20.0757,20.0467,20.0467,31700.0
2015-03-25 15:10:00,27.61,27.62,27.6,27.61,10900.0,20.0467,20.054,20.0394,20.0467,10900.0
2015-03-25 15:15:00,27.61,27.61,27.6,27.6,11400.0,20.0467,20.0467,20.0394,20.0394,11400.0
2015-03-25 15:20:00,27.6,27.6,27.57,27.57,14900.0,20.0394,20.0394,20.0177,20.0177,14900.0
2015-03-25 15:25:00,27.57,27.57,27.53,27.53,30500.0,20.0177,20.0177,19.9886,19.9886,30500.0
2015-03-25 15:30:00,27.53,27.57,27.53,27.55,44900.0,19.9886,20.0177,19.9886,20.0031,44900.0
2015-03-25 15:35:00,27.54,27.55,27.53,27.55,27400.0,19.9959,20.0031,19.9886,20.0031,27400.0
2015-03-25 15:40:00,27.55,27.55,27.52,27.53,44200.0,20.0031,20.0031,19.9813,19.9886,44200.0
2015-03-25 15:45:00,27.53,27.53,27.5,27.51,24700.0,19.9886,19.9886,19.9668,19.9741,24700.0
2015-03-25 15:50:00,27.51,27.51,27.48,27.48,149200.0,19.9741,19.9741,19.9523,19.9523,149200.0
2015-03-25 15:55:00,27.49,27.51,27.47,27.48,95300.0,19.9596,19.9741,19.945,19.9523,95300.0
2015-03-26 09:30:00,27.19,27.19,26.81,26.85,246600.0,19.7417,19.7417,19.4658,19.4949,246600.0
2015-03-26 09:35:00,26.85,26.99,26.85,26.94,116900.0,19.4949,19.5965,19.4949,19.5602,116900.0
2015-03-26 09:40:00,26.93,27.02,26.92,26.93,58000.0,19.553,19.6183,19.5457,19.553,58000.0
2015-03-26 09:45:00,26.94,27.01,26.87,26.99,97000.0,19.5602,19.6111,19.5094,19.5965,97000.0
2015-03-26 09:50:00,26.99,26.99,26.85,26.88,116100.0,19.5965,19.5965,19.4949,19.5167,116100.0
2015-03-26 09:55:00,26.87,26.9,26.69,26.71,154800.0,19.5094,19.5312,19.3787,19.3932,154800.0
2015-03-26 10:00:00,26.72,26.75,26.68,26.7,190700.0,19.4005,19.4223,19.3715,19.386,190700.0
2015-03-26 10:05:00,26.69,26.73,26.68,26.71,87200.0,19.3787,19.4078,19.3715,19.3932,87200.0
2015-03-26 10:10:00,26.71,26.74,26.67,26.69,82000.0,19.3932,19.415,19.3642,19.3787,82000.0
2015-03-26 10:15:00,26.69,26.69,26.63,26.64,99100.0,19.3787,19.3787,19.3352,19.3424,99100.0
2015-03-26 10:20:00,26.65,26.73,26.65,26.68,85500.0,19.3497,19.4078,19.3497,19.3715,85500.0
2015-03-26 10:25:00,26.68,26.76,26.67,26.76,51300.0,19.3715,19.4295,19.3642,19.4295,51300.0
2015-03-26 10:30:00,26.76,26.83,26.74,26.83,102700.0,19.4295,19.4804,19.415,19.4804,102700.0
2015-03-26 10:35:00,26.83,26.85,26.82,26.83,53500.0,19.4804,19.4949,19.4731,19.4804,53500.0
2015-03-26 10:40:00,26.83,26.87,26.81,26.87,35400.0,19.4804,19.5094,19.4658,19.5094,35400.0
2015-03-26 10:45:00,26.87,26.9,26.86,26.9,80900.0,19.5094,19.5312,19.5021,19.5312,80900.0
2015-03-26 10:50:00,26.91,26.96,26.91,26.94,62600.0,19.5384,19.5748,19.5384,19.5602,62600.0
2015-03-26 10:55:00,26.93,27.12,26.92,27.12,89100.0,19.553,19.6909,19.5457,19.6909,89100.0
2015-03-26 11:00:00,27.11,27.11,27.01,27.06,83600.0,19.6837,19.6837,19.6111,19.6474,83600.0
2015-03-26 11:05:00,27.06,27.09,27.06,27.09,48700.0,19.6474,19.6691,19.6474,19.6691,48700.0
2015-03-26 11:10:00,27.09,27.09,27.01,27.01,27000.0,19.6691,19.6691,19.6111,19.6111,27000.0
2015-03-26 11:15:00,27.01,27.08,27.01,27.03,21000.0,19.6111,19.6619,19.6111,19.6256,21000.0
2015-03-26 11:20:00,27.03,27.09,27.02,27.09,17700.0,19.6256,19.6691,19.6183,19.6691,17700.0
2015-03-26 11:25:00,27.09,27.12,27.08,27.12,31500.0,19.6691,19.6909,19.6619,19.6909,31500.0
2015-03-26 11:30:00,27.12,27.18,27.11,27.18,38800.0,19.6909,19.7345,19.6837,19.7345,38800.0
2015-03-26 11:35:00,27.18,27.18,27.14,27.18,52200.0,19.7345,19.7345,19.7054,19.7345,52200.0
2015-03-26 11:40:00,27.18,27.25,27.18,27.25,88300.0,19.7345,19.7853,19.7345,19.7853,88300.0
2015-03-26 11:45:00,27.25,27.26,27.23,27.24,108800.0,19.7853,19.7926,19.7708,19.7781,108800.0
2015-03-26 11:50:00,27.23,27.23,27.2,27.21,24200.0,19.7708,19.7708,19.749,19.7563,24200.0
2015-03-26 11:55:00,27.22,27.26,27.22,27.26,59800.0,19.7635,19.7926,19.7635,19.7926,59800.0
2015-03-26 12:00:00,27.25,27.25,27.18,27.2,38000.0,19.7853,19.7853,19.7345,19.749,38000.0
2015-03-26 12:05:00,27.2,27.22,27.17,27.17,38200.0,19.749,19.7635,19.7272,19.7272,38200.0
2015-03-26 12:10:00,27.17,27.17,27.14,27.15,32600.0,19.7272,19.7272,19.7054,19.7127,32600.0
2015-03-26 12:15:00,27.15,27.16,27.12,27.15,37700.0,19.7127,19.72,19.6909,19.7127,37700.0
2015-03-26 12:20:00,27.15,27.16,27.06,27.06,54200.0,19.7127,19.72,19.6474,19.6474,54200.0
2015-03-26 12:25:00,27.06,27.14,27.06,27.13,27900.0,19.6474,19.7054,19.6474,19.6982,27900.0
2015-03-26 12:30:00,27.13,27.17,27.13,27.17,27600.0,19.6982,19.7272,19.6982,19.7272,27600.0
2015-03-26 12:35:00,27.16,27.16,27.14,27.15,17200.0,19.72,19.72,19.7054,19.7127,17200.0
2015-03-26 12:40:00,27.15,27.15,27.11,27.15,19000.0,19.7127,19.7127,19.6837,19.7127,19000.0
2015-03-26 12:45:00,27.15,27.18,27.14,27.18,22700.0,19.7127,19.7345,19.7054,19.7345,22700.0
2015-03-26 12:50:00,27.19,27.21,27.17,27.18,43900.0,19.7417,19.7563,19.7272,19.7345,43900.0
2015-03-26 12:55:00,27.18,27.22,27.18,27.22,28100.0,19.7345,19.7635,19.7345,19.7635,28100.0
2015-03-26 13:00:00,27.23,27.23,27.18,27.18,23000.0,19.7708,19.7708,19.7345,19.7345,23000.0
2015-03-26 13:05:00,27.17,27.2,27.17,27.18,12200.0,19.7272,19.749,19.7272,19.7345,12200.0
2015-03-26 13:10:00,27.18,27.19,27.11,27.12,24100.0,19.7345,19.7417,19.6837,19.6909,24100.0
2015-03-26 13:15:00,27.13,27.14,27.11,27.14,13300.0,19.6982,19.7054,19.6837,19.7054,13300.0
2015-03-26 13:20:00,27.15,27.15,27.11,27.14,24300.0,19.7127,19.7127,19.6837,19.7054,24300.0
2015-03-26 13:25:00,27.13,27.18,27.13,27.18,16500.0,19.6982,19.7345,19.6982,19.7345,16500.0
2015-03-26 13:30:00,27.18,27.21,27.17,27.2,43600.0,19.7345,19.7563,19.7272,19.749,43600.0
2015-03-26 13:35:00,27.2,27.2,27.19,27.19,16400.0,19.749,19.749,19.7417,19.7417,16400.0
2015-03-26 13:40:00,27.2,27.26,27.2,27.25,17700.0,19.749,19.7926,19.749,19.7853,17700.0
2015-03-26 13:45:00,27.26,27.27,27.24,27.24,45600.0,19.7926,19.7998,19.7781,19.7781,45600.0
2015-03-26 13:50:00,27.25,27.3,27.25,27.3,30800.0,19.7853,19.8216,19.7853,19.8216,30800.0
2015-03-26 13:55:00,27.3,27.3,27.27,27.27,24700.0,19.8216,19.8216,19.7998,19.7998,24700.0
2015-03-26 14:00:00,27.27,27.27,27.25,27.26,7000.0,19.7998,19.7998,19.7853,19.7926,7000.0
2015-03-26 14:05:00,27.25,27.25,27.23,27.23,21300.0,19.7853,19.7853,19.7708,19.7708,21300.0
2015-03-26 14:10:00,27.23,27.23,27.17,27.17,34100.0,19.7708,19.7708,19.7272,19.7272,34100.0
2015-03-26 14:15:00,27.18,27.21,27.18,27.2,15700.0,19.7345,19.7563,19.7345,19.749,15700.0
2015-03-26 14:20:00,27.2,27.21,27.18,27.18,10500.0,19.749,19.7563,19.7345,19.7345,10500.0
2015-03-26 14:25:00,27.19,27.19,27.18,27.18,21100.0,19.7417,19.7417,19.7345,19.7345,21100.0
2015-03-26 14:30:00,27.18,27.2,27.17,27.18,39300.0,19.7345,19.749,19.7272,19.7345,39300.0
2015-03-26 14:35:00,27.18,27.19,27.16,27.17,19200.0,19.7345,19.7417,19.72,19.7272,19200.0
2015-03-26 14:40:00,27.17,27.18,27.15,27.17,52300.0,19.7272,19.7345,19.7127,19.7272,52300.0
2015-03-26 14:45:00,27.17,27.17,27.14,27.14,22400.0,19.7272,19.7272,19.7054,19.7054,22400.0
2015-03-26 14:50:00,27.13,27.13,27.1,27.11,66300.0,19.6982,19.6982,19.6764,19.6837,66300.0
2015-03-26 14:55:00,27.11,27.12,27.07,27.07,26200.0,19.6837,19.6909,19.6546,19.6546,26200.0
2015-03-26 15:00:00,27.07,27.09,27.07,27.08,35900.0,19.6546,19.6691,19.6546,19.6619,35900.0
2015-03-26 15:05:00,27.07,27.09,27.07,27.09,38100.0,19.6546,19.6691,19.6546,19.6691,38100.0
2015-03-26 15:10:00,27.09,27.11,27.09,27.09,24800.0,19.6691,19.6837,19.6691,19.6691,24800.0
2015-03-26 15:15:00,27.09,27.11,27.09,27.09,36500.0,19.6691,19.6837,19.6691,19.6691,36500.0
2015-03-26 15:20:00,27.08,27.11,27.08,27.11,29300.0,19.6619,19.6837,19.6619,19.6837,29300.0
2015-03-26 15:25:00,27.1,27.11,27.1,27.11,34300.0,19.6764,19.6837,19.6764,19.6837,34300.0
2015-03-26 15:30:00,27.12,27.18,27.11,27.18,22700.0,19.6909,19.7345,19.6837,19.7345,22700.0
2015-03-26 15:35:00,27.19,27.22,27.18,27.18,70200.0,19.7417,19.7635,19.7345,19.7345,70200.0
2015-03-26 15:40:00,27.18,27.18,27.15,27.17,31200.0,19.7345,19.7345,19.7127,19.7272,31200.0
2015-03-26 15:45:00,27.17,27.17,27.14,27.15,78900.0,19.7272,19.7272,19.7054,19.7127,78900.0
2015-03-26 15:50:00,27.15,27.16,27.11,27.11,57000.0,19.7127,19.72,19.6837,19.6837,57000.0
2015-03-26 15:55:00,27.11,27.12,27.07,27.08,128500.0,19.6837,19.6909,19.6546,19.6619,128500.0
2015-03-27 09:30:00,27.07,27.18,27.01,27.06,47000.0,19.6546,19.7345,19.6111,19.6474,47000.0
2015-03-27 09:35:00,27.06,27.13,27.06,27.1,35400.0,19.6474,19.6982,19.6474,19.6764,35400.0
2015-03-27 09:40:00,27.11,27.14,27.07,27.09,19500.0,19.6837,19.7054,19.6546,19.6691,19500.0
2015-03-27 09:45:00,27.1,27.12,27.05,27.12,18600.0,19.6764,19.6909,19.6401,19.6909,18600.0
2015-03-27 09:50:00,27.12,27.15,27.09,27.15,26200.0,19.6909,19.7127,19.6691,19.7127,26200.0
2015-03-27 09:55:00,27.14,27.14,27.09,27.09,17800.0,19.7054,19.7054,19.6691,19.6691,17800.0
2015-03-27 10:00:00,27.09,27.13,27.07,27.13,23200.0,19.6691,19.6982,19.6546,19.6982,23200.0
2015-03-27 10:05:00,27.13,27.13,27.07,27.07,9400.0,19.6982,19.6982,19.6546,19.6546,9400.0
2015-03-27 10:10:00,27.08,27.08,26.97,27.0,23700.0,19.6619,19.6619,19.582,19.6038,23700.0
2015-03-27 10:15:00,26.99,26.99,26.95,26.99,12700.0,19.5965,19.5965,19.5675,19.5965,12700.0
2015-03-27 10:20:00,26.99,27.05,26.99,27.02,12400.0,19.5965,19.6401,19.5965,19.6183,12400.0
2015-03-27 10:25:00,27.02,27.04,27.01,27.04,12500.0,19.6183,19.6328,19.6111,19.6328,12500.0
2015-03-27 10:30:00,27.03,27.05,26.98,26.98,11300.0,19.6256,19.6401,19.5893,19.5893,11300.0
2015-03-27 10:35:00,26.98,27.03,26.98,27.02,16700.0,19.5893,19.6256,19.5893,19.6183,16700.0
2015-03-27 10:40:00,27.03,27.05,27.02,27.02,12100.0,19.6256,19.6401,19.6183,19.6183,12100.0
2015-03-27 10:45:00,27.03,27.13,27.02,27.13,17600.0,19.6256,19.6982,19.6183,19.6982,17600.0
2015-03-27 10:50:00,27.14,27.17,27.12,27.13,37300.0,19.7054,19.7272,19.6909,19.6982,37300.0
2015-03-27 10:55:00,27.13,27.16,27.13,27.15,6800.0,19.6982,19.72,19.6982,19.7127,6800.0
2015-03-27 11:00:00,27.15,27.15,27.12,27.14,13400.0,19.7127,19.7127,19.6909,19.7054,13400.0
2015-03-27 11:05:00,27.14,27.14,27.14,27.14,1100.0,19.7054,19.7054,19.7054,19.7054,1100.0
2015-03-27 11:10:00,27.14,27.19,27.14,27.19,12200.0,19.7054,19.7417,19.7054,19.7417,12200.0
2015-03-27 11:15:00,27.19,27.2,27.16,27.16,18100.0,19.7417,19.749,19.72,19.72,18100.0
2015-03-27 11:20:00,27.16,27.19,27.16,27.17,14900.0,19.72,19.7417,19.72,19.7272,14900.0
2015-03-27 11:25:00,27.16,27.16,27.13,27.16,9800.0,19.72,19.72,19.6982,19.72,9800.0
2015-03-27 11:30:00,27.16,27.2,27.16,27.19,35800.0,19.72,19.749,19.72,19.7417,35800.0
2015-03-27 11:35:00,27.18,27.19,27.17,27.19,7700.0,19.7345,19.7417,19.7272,19.7417,7700.0
2015-03-27 11:40:00,27.2,27.2,27.18,27.19,19100.0,19.749,19.749,19.7345,19.7417,19100.0
2015-03-27 11:45:00,27.2,27.2,27.18,27.19,15200.0,19.749,19.749,19.7345,19.7417,15200.0
2015-03-27 11:50:00,27.19,27.2,27.15,27.15,15100.0,19.7417,19.749,19.7127,19.7127,15100.0
2015-03-27 11:55:00,27.14,27.16,27.12,27.16,77600.0,19.7054,19.72,19.6909,19.72,77600.0
2015-03-27 12:00:00,27.16,27.2,27.15,27.19,17100.0,19.72,19.749,19.7127,19.7417,17100.0
2015-03-27 12:05:00,27.19,27.19,27.17,27.17,11700.0,19.7417,19.7417,19.7272,19.7272,11700.0
2015-03-27 12:10:00,27.17,27.17,27.13,27.15,15600.0,19.7272,19.7272,19.6982,19.7127,15600.0
2015-03-27 12:15:00,27.16,27.16,27.14,27.14,3600.0,19.72,19.72,19.7054,19.7054,3600.0
2015-03-27 12:20:00,27.14,27.15,27.14,27.15,4100.0,19.7054,19.7127,19.7054,19.7127,4100.0
2015-03-27 12:25:00,27.15,27.16,27.12,27.12,10800.0,19.7127,19.72,19.6909,19.6909,10800.0
2015-03-27 12:30:00,27.13,27.16,27.13,27.15,18400.0,19.6982,19.72,19.6982,19.7127,18400.0
2015-03-27 12:35:00,27.14,27.15,27.14,27.14,6500.0,19.7054,19.7127,19.7054,19.7054,6500.0
2015-03-27 12:40:00,27.15,27.19,27.15,27.15,13900.0,19.7127,19.7417,19.7127,19.7127,13900.0
2015-03-27 12:45:00,27.15,27.16,27.14,27.15,4500.0,19.7127,19.72,19.7054,19.7127,4500.0
2015-03-27 12:50:00,27.15,27.17,27.14,27.14,56000.0,19.7127,19.7272,19.7054,19.7054,56000.0
2015-03-27 12:55:00,27.14,27.16,27.13,27.16,6400.0,19.7054,19.72,19.6982,19.72,6400.0
2015-03-27 13:00:00,27.16,27.17,27.15,27.16,9900.0,19.72,19.7272,19.7127,19.72,9900.0
2015-03-27 13:05:00,27.16,27.16,27.14,27.16,12300.0,19.72,19.72,19.7054,19.72,12300.0
2015-03-27 13:10:00,27.16,27.16,27.15,27.15,2200.0,19.72,19.72,19.7127,19.7127,2200.0
2015-03-27 13:15:00,27.15,27.16,27.13,27.15,37200.0,19.7127,19.72,19.6982,19.7127,37200.0
2015-03-27 13:20:00,27.16,27.16,27.12,27.13,15600.0,19.72,19.72,19.6909,19.6982,15600.0
2015-03-27 13:25:00,27.13,27.16,27.13,27.15,18600.0,19.6982,19.72,19.6982,19.7127,18600.0
2015-03-27 13:30:00,27.15,27.17,27.15,27.17,2200.0,19.7127,19.7272,19.7127,19.7272,2200.0
2015-03-27 13:35:00,27.17,27.18,27.16,27.17,20400.0,19.7272,19.7345,19.72,19.7272,20400.0
2015-03-27 13:40:00,27.17,27.17,27.15,27.15,19900.0,19.7272,19.7272,19.7127,19.7127,19900.0
2015-03-27 13:45:00,27.15,27.16,27.14,27.14,28200.0,19.7127,19.72,19.7054,19.7054,28200.0
2015-03-27 13:50:00,27.14,27.16,27.14,27.15,9500.0,19.7054,19.72,19.7054,19.7127,9500.0
2015-03-27 13:55:00,27.15,27.17,27.15,27.17,7200.0,19.7127,19.7272,19.7127,19.7272,7200.0
2015-03-27 14:00:00,27.16,27.19,27.16,27.18,8600.0,19.72,19.7417,19.72,19.7345,8600.0
2015-03-27 14:05:00,27.19,27.19,27.16,27.17,12000.0,19.7417,19.7417,19.72,19.7272,12000.0
2015-03-27 14:10:00,27.17,27.18,27.15,27.15,16900.0,19.7272,19.7345,19.7127,19.7127,16900.0
2015-03-27 14:15:00,27.15,27.17,27.15,27.17,4200.0,19.7127,19.7272,19.7127,19.7272,4200.0
2015-03-27 14:20:00,27.18,27.19,27.18,27.19,12900.0,19.7345,19.7417,19.7345,19.7417,12900.0
2015-03-27 14:25:00,27.19,27.21,27.18,27.19,11600.0,19.7417,19.7563,19.7345,19.7417,11600.0
2015-03-27 14:30:00,27.19,27.19,27.17,27.18,27600.0,19.7417,19.7417,19.7272,19.7345,27600.0
2015-03-27 14:35:00,27.18,27.18,27.17,27.17,7600.0,19.7345,19.7345,19.7272,19.7272,7600.0
2015-03-27 14:40:00,27.18,27.18,27.17,27.18,15200.0,19.7345,19.7345,19.7272,19.7345,15200.0
2015-03-27 14:45:00,27.18,27.18,27.17,27.17,3200.0,19.7345,19.7345,19.7272,19.7272,3200.0
2015-03-27 14:50:00,27.17,27.18,27.16,27.16,6800.0,19.7272,19.7345,19.72,19.72,6800.0
2015-03-27 14:55:00,27.16,27.16,27.15,27.15,14000.0,19.72,19.72,19.7127,19.7127,14000.0
2015-03-27 15:00:00,27.15,27.18,27.15,27.18,8600.0,19.7127,19.7345,19.7127,19.7345,8600.0
2015-03-27 15:05:00,27.18,27.19,27.17,27.17,14600.0,19.7345,19.7417,19.7272,19.7272,14600.0
2015-03-27 15:10:00,27.17,27.17,27.17,27.17,2500.0,19.7272,19.7272,19.7272,19.7272,2500.0
2015-03-27 15:15:00,27.17,27.17,27.15,27.15,4600.0,19.7272,19.7272,19.7127,19.7127,4600.0
2015-03-27 15:20:00,27.15,27.15,27.12,27.13,12400.0,19.7127,19.7127,19.6909,19.6982,12400.0
2015-03-27 15:25:00,27.12,27.12,27.1,27.1,28100.0,19.6909,19.6909,19.6764,19.6764,28100.0
2015-03-27 15:30:00,27.1,27.14,27.1,27.14,48800.0,19.6764,19.7054,19.6764,19.7054,48800.0
2015-03-27 15:35:00,27.14,27.18,27.11,27.18,22000.0,19.7054,19.7345,19.6837,19.7345,22000.0
2015-03-27 15:40:00,27.18,27.19,27.17,27.19,53100.0,19.7345,19.7417,19.7272,19.7417,53100.0
2015-03-27 15:45:00,27.18,27.18,27.13,27.14,39500.0,19.7345,19.7345,19.6982,19.7054,39500.0
2015-03-27 15:50:00,27.14,27.17,27.14,27.17,52300.0,19.7054,19.7272,19.7054,19.7272,52300.0
2015-03-27 15:55:00,27.17,27.18,27.11,27.11,127800.0,19.7272,19.7345,19.6837,19.6837,127800.0
2015-03-30 09:30:00,27.22,27.55,27.22,27.44,76200.0,19.7635,20.0031,19.7635,19.9233,76200.0
2015-03-30 09:35:00,27.43,27.44,27.38,27.43,69600.0,19.916,19.9233,19.8797,19.916,69600.0
2015-03-30 09:40:00,27.42,27.52,27.42,27.45,59700.0,19.9087,19.9813,19.9087,19.9305,59700.0
2015-03-30 09:45:00,27.46,27.53,27.46,27.47,38300.0,19.9378,19.9886,19.9378,19.945,38300.0
2015-03-30 09:50:00,27.48,27.49,27.41,27.44,47900.0,19.9523,19.9596,19.9015,19.9233,47900.0
2015-03-30 09:55:00,27.45,27.45,27.4,27.42,26000.0,19.9305,19.9305,19.8942,19.9087,26000.0
2015-03-30 10:00:00,27.42,27.51,27.42,27.5,79200.0,19.9087,19.9741,19.9087,19.9668,79200.0
2015-03-30 10:05:00,27.49,27.49,27.43,27.45,34200.0,19.9596,19.9596,19.916,19.9305,34200.0
2015-03-30 10:10:00,27.45,27.49,27.45,27.47,36100.0,19.9305,19.9596,19.9305,19.945,36100.0
2015-03-30 10:15:00,27.47,27.48,27.4,27.41,50300.0,19.945,19.9523,19.8942,19.9015,50300.0
2015-03-30 10:20:00,27.4,27.41,27.35,27.38,42300.0,19.8942,19.9015,19.8579,19.8797,42300.0
2015-03-30 10:25:00,27.37,27.37,27.34,27.36,24500.0,19.8724,19.8724,19.8507,19.8652,24500.0
2015-03-30 10:30:00,27.37,27.43,27.36,27.39,39800.0,19.8724,19.916,19.8652,19.887,39800.0
2015-03-30 10:35:00,27.4,27.41,27.37,27.4,37600.0,19.8942,19.9015,19.8724,19.8942,37600.0
2015-03-30 10:40:00,27.4,27.4,27.38,27.4,28300.0,19.8942,19.8942,19.8797,19.8942,28300.0
2015-03-30 10:45:00,27.4,27.42,27.39,27.41,35900.0,19.8942,19.9087,19.887,19.9015,35900.0
2015-03-30 10:50:00,27.42,27.44,27.41,27.44,20500.0,19.9087,19.9233,19.9015,19.9233,20500.0
2015-03-30 10:55:00,27.43,27.45,27.42,27.45,21600.0,19.916,19.9305,19.9087,19.9305,21600.0
2015-03-30 11:00:00,27.44,27.47,27.44,27.46,30100.0,19.9233,19.945,19.9233,19.9378,30100.0
2015-03-30 11:05:00,27.46,27.49,27.46,27.48,15700.0,19.9378,19.9596,19.9378,19.9523,15700.0
2015-03-30 11:10:00,27.49,27.52,27.49,27.52,28700.0,19.9596,19.9813,19.9596,19.9813,28700.0
2015-03-30 11:15:00,27.52,27.52,27.49,27.5,29200.0,19.9813,19.9813,19.9596,19.9668,29200.0
2015-03-30 11:20:00,27.49,27.5,27.44,27.44,32100.0,19.9596,19.9668,19.9233,19.9233,32100.0
2015-03-30 11:25:00,27.44,27.49,27.44,27.46,30200.0,19.9233,19.9596,19.9233,19.9378,30200.0
2015-03-30 11:30:00,27.46,27.48,27.46,27.48,19200.0,19.9378,19.9523,19.9378,19.9523,19200.0
2015-03-30 11:35:00,27.48,27.51,27.48,27.5,9700.0,19.9523,19.9741,19.9523,19.9668,9700.0
2015-03-30 11:40:00,27.5,27.51,27.49,27.51,26400.0,19.9668,19.9741,19.9596,19.9741,26400.0
2015-03-30 11:45:00,27.5,27.51,27.48,27.5,45600.0,19.9668,19.9741,19.9523,19.9668,45600.0
2015-03-30 11:50:00,27.49,27.49,27.46,27.48,30400.0,19.9596,19.9596,19.9378,19.9523,30400.0
2015-03-30 11:55:00,27.48,27.49,27.47,27.49,20600.0,19.9523,19.9596,19.945,19.9596,20600.0
2015-03-30 12:00:00,27.49,27.52,27.49,27.51,21900.0,19.9596,19.9813,19.9596,19.9741,21900.0
2015-03-30 12:05:00,27.51,27.51,27.5,27.5,41100.0,19.9741,19.9741,19.9668,19.9668,41100.0
2015-03-30 12:10:00,27.5,27.52,27.5,27.51,17900.0,19.9668,19.9813,19.9668,19.9741,17900.0
2015-03-30 12:15:00,27.51,27.53,27.51,27.51,38700.0,19.9741,19.9886,19.9741,19.9741,38700.0
2015-03-30 12:20:00,27.52,27.55,27.51,27.54,94800.0,19.9813,20.0031,19.9741,19.9959,94800.0
2015-03-30 12:25:00,27.54,27.57,27.53,27.56,33100.0,19.9959,20.0177,19.9886,20.0104,33100.0
2015-03-30 12:30:00,27.57,27.57,27.54,27.56,20700.0,20.0177,20.0177,19.9959,20.0104,20700.0
2015-03-30 12:35:00,27.57,27.57,27.55,27.57,34100.0,20.0177,20.0177,20.0031,20.0177,34100.0
2015-03-30 12:40:00,27.58,27.58,27.56,27.57,5800.0,20.0249,20.0249,20.0104,20.0177,5800.0
2015-03-30 12:45:00,27.56,27.56,27.54,27.55,33400.0,20.0104,20.0104,19.9959,20.0031,33400.0
2015-03-30 12:50:00,27.55,27.58,27.55,27.58,20500.0,20.0031,20.0249,20.0031,20.0249,20500.0
2015-03-30 12:55:00,27.57,27.58,27.55,27.58,11200.0,20.0177,20.0249,20.0031,20.0249,11200.0
2015-03-30 13:00:00,27.58,27.58,27.56,27.56,21300.0,20.0249,20.0249,20.0104,20.0104,21300.0
2015-03-30 13:05:00,27.56,27.58,27.55,27.57,24800.0,20.0104,20.0249,20.0031,20.0177,24800.0
2015-03-30 13:10:00,27.57,27.58,27.57,27.58,9700.0,20.0177,20.0249,20.0177,20.0249,9700.0
2015-03-30 13:15:00,27.57,27.58,27.57,27.58,27000.0,20.0177,20.0249,20.0177,20.0249,27000.0
2015-03-30 13:20:00,27.59,27.59,27.58,27.58,45900.0,20.0322,20.0322,20.0249,20.0249,45900.0
2015-03-30 13:25:00,27.58,27.59,27.57,27.58,27500.0,20.0249,20.0322,20.0177,20.0249,27500.0
2015-03-30 13:30:00,27.59,27.61,27.58,27.59,28900.0,20.0322,20.0467,20.0249,20.0322,28900.0
2015-03-30 13:35:00,27.58,27.61,27.58,27.6,61900.0,20.0249,20.0467,20.0249,20.0394,61900.0
2015-03-30 13:40:00,27.6,27.6,27.59,27.59,1600.0,20.0394,20.0394,20.0322,20.0322,1600.0
2015-03-30 13:45:00,27.59,27.59,27.58,27.59,62400.0,20.0322,20.0322,20.0249,20.0322,62400.0
2015-03-30 13:50:00,27.59,27.63,27.58,27.63,68600.0,20.0322,20.0612,20.0249,20.0612,68600.0
2015-03-30 13:55:00,27.63,27.64,27.61,27.63,41800.0,20.0612,20.0685,20.0467,20.0612,41800.0
2015-03-30 14:00:00,27.64,27.68,27.64,27.68,55900.0,20.0685,20.0975,20.0685,20.0975,55900.0
2015-03-30 14:05:00,27.68,27.7,27.67,27.68,49700.0,20.0975,20.112,20.0903,20.0975,49700.0
2015-03-30 14:10:00,27.68,27.71,27.68,27.7,10900.0,20.0975,20.1193,20.0975,20.112,10900.0
2015-03-30 14:15:00,27.7,27.74,27.7,27.73,36500.0,20.112,20.1411,20.112,20.1338,36500.0
2015-03-30 14:20:00,27.73,27.75,27.73,27.73,27800.0,20.1338,20.1483,20.1338,20.1338,27800.0
2015-03-30 14:25:00,27.73,27.75,27.73,27.75,13900.0,20.1338,20.1483,20.1338,20.1483,13900.0
2015-03-30 14:30:00,27.75,27.75,27.72,27.72,31700.0,20.1483,20.1483,20.1266,20.1266,31700.0
2015-03-30 14:35:00,27.72,27.72,27.7,27.7,14700.0,20.1266,20.1266,20.112,20.112,14700.0
2015-03-30 14:40:00,27.7,27.72,27.69,27.72,17500.0,20.112,20.1266,20.1048,20.1266,17500.0
2015-03-30 14:45:00,27.71,27.71,27.66,27.67,18100.0,20.1193,20.1193,20.083,20.0903,18100.0
2015-03-30 14:50:00,27.67,27.67,27.63,27.63,16900.0,20.0903,20.0903,20.0612,20.0612,16900.0
2015-03-30 14:55:00,27.63,27.64,27.63,27.64,1700.0,20.0612,20.0685,20.0612,20.0685,1700.0
2015-03-30 15:00:00,27.64,27.64,27.61,27.61,23600.0,20.0685,20.0685,20.0467,20.0467,23600.0
2015-03-30 15:05:00,27.61,27.64,27.61,27.64,21700.0,20.0467,20.0685,20.0467,20.0685,21700.0
2015-03-30 15:10:00,27.64,27.64,27.63,27.63,12300.0,20.0685,20.0685,20.0612,20.0612,12300.0
2015-03-30 15:15:00,27.63,27.64,27.63,27.64,20000.0,20.0612,20.0685,20.0612,20.0685,20000.0
2015-03-30 15:20:00,27.64,27.64,27.62,27.63,10800.0,20.0685,20.0685,20.054,20.0612,10800.0
2015-03-30 15:25:00,27.63,27.63,27.63,27.63,1300.0,20.0612,20.0612,20.0612,20.0612,1300.0
2015-03-30 15:30:00,27.63,27.63,27.62,27.63,63800.0,20.0612,20.0612,20.054,20.0612,63800.0
2015-03-30 15:35:00,27.63,27.63,27.62,27.63,35500.0,20.0612,20.0612,20.054,20.0612,35500.0
2015-03-30 15:40:00,27.63,27.67,27.63,27.67,34300.0,20.0612,20.0903,20.0612,20.0903,34300.0
2015-03-30 15:45:00,27.67,27.69,27.67,27.69,98200.0,20.0903,20.1048,20.0903,20.1048,98200.0
2015-03-30 15:50:00,27.69,27.69,27.67,27.67,28800.0,20.1048,20.1048,20.0903,20.0903,28800.0
2015-03-30 15:55:00,27.67,27.68,27.64,27.64,87000.0,20.0903,20.0975,20.0685,20.0685,87000.0
2015-03-31 09:30:00,27.34,27.52,27.33,27.47,59600.0,20.0021,20.1338,19.9948,20.0972,59600.0
2015-03-31 09:35:00,27.47,27.56,27.44,27.44,59600.0,20.0972,20.1631,20.0753,20.0753,59600.0
2015-03-31 09:40:00,27.43,27.44,27.37,27.37,40700.0,20.068,20.0753,20.0241,20.0241,40700.0
2015-03-31 09:45:00,27.36,27.44,27.36,27.41,41900.0,20.0167,20.0753,20.0167,20.0533,41900.0
2015-03-31 09:50:00,27.4,27.4,27.35,27.4,29500.0,20.046,20.046,20.0094,20.046,29500.0
2015-03-31 09:55:00,27.4,27.48,27.4,27.47,47600.0,20.046,20.1045,20.046,20.0972,47600.0
2015-03-31 10:00:00,27.47,27.5,27.44,27.48,70600.0,20.0972,20.1192,20.0753,20.1045,70600.0
2015-03-31 10:05:00,27.48,27.49,27.47,27.49,13000.0,20.1045,20.1118,20.0972,20.1118,13000.0
2015-03-31 10:10:00,27.49,27.51,27.44,27.44,12800.0,20.1118,20.1265,20.0753,20.0753,12800.0
2015-03-31 10:15:00,27.44,27.5,27.42,27.49,21400.0,20.0753,20.1192,20.0606,20.1118,21400.0
2015-03-31 10:20:00,27.48,27.48,27.44,27.47,13100.0,20.1045,20.1045,20.0753,20.0972,13100.0
2015-03-31 10:25:00,27.47,27.48,27.45,27.45,3200.0,20.0972,20.1045,20.0826,20.0826,3200.0
2015-03-31 10:30:00,27.44,27.48,27.43,27.48,11600.0,20.0753,20.1045,20.068,20.1045,11600.0
2015-03-31 10:35:00,27.47,27.5,27.47,27.5,22500.0,20.0972,20.1192,20.0972,20.1192,22500.0
2015-03-31 10:40:00,27.5,27.53,27.5,27.53,11600.0,20.1192,20.1411,20.1192,20.1411,11600.0
2015-03-31 10:45:00,27.53,27.55,27.52,27.53,11000.0,20.1411,20.1557,20.1338,20.1411,11000.0
2015-03-31 10:50:00,27.53,27.53,27.5,27.5,10800.0,20.1411,20.1411,20.1192,20.1192,10800.0
2015-03-31 10:55:00,27.5,27.51,27.49,27.49,24000.0,20.1192,20.1265,20.1118,20.1118,24000.0
2015-03-31 11:00:00,27.49,27.57,27.49,27.56,22500.0,20.1118,20.1704,20.1118,20.1631,22500.0
2015-03-31 11:05:00,27.55,27.57,27.52,27.57,14000.0,20.1557,20.1704,20.1338,20.1704,14000.0
2015-03-31 11:10:00,27.58,27.64,27.58,27.63,39700.0,20.1777,20.2216,20.1777,20.2143,39700.0
2015-03-31 11:15:00,27.62,27.62,27.57,27.58,28700.0,20.207,20.207,20.1704,20.1777,28700.0
2015-03-31 11:20:00,27.58,27.59,27.57,27.58,24200.0,20.1777,20.185,20.1704,20.1777,24200.0
2015-03-31 11:25:00,27.57,27.61,27.57,27.6,21100.0,20.1704,20.1996,20.1704,20.1923,21100.0
2015-03-31 11:30:00,27.6,27.6,27.55,27.57,21300.0,20.1923,20.1923,20.1557,20.1704,21300.0
2015-03-31 11:35:00,27.57,27.58,27.56,27.58,17200.0,20.1704,20.1777,20.1631,20.1777,17200.0
2015-03-31 11:40:00,27.58,27.59,27.56,27.56,15100.0,20.1777,20.185,20.1631,20.1631,15100.0
2015-03-31 11:45:00,27.57,27.59,27.56,27.56,9700.0,20.1704,20.185,20.1631,20.1631,9700.0
2015-03-31 11:50:00,27.57,27.59,27.56,27.56,24400.0,20.1704,20.185,20.1631,20.1631,24400.0
2015-03-31 11:55:00,27.56,27.57,27.55,27.55,8000.0,20.1631,20.1704,20.1557,20.1557,8000.0
2015-03-31 12:00:00,27.54,27.54,27.49,27.49,34600.0,20.1484,20.1484,20.1118,20.1118,34600.0
2015-03-31 12:05:00,27.49,27.5,27.49,27.49,2500.0,20.1118,20.1192,20.1118,20.1118,2500.0
2015-03-31 12:10:00,27.48,27.52,27.48,27.51,9500.0,20.1045,20.1338,20.1045,20.1265,9500.0
2015-03-31 12:15:00,27.51,27.51,27.5,27.5,7600.0,20.1265,20.1265,20.1192,20.1192,7600.0
2015-03-31 12:20:00,27.51,27.54,27.51,27.54,8400.0,20.1265,20.1484,20.1265,20.1484,8400.0
2015-03-31 12:25:00,27.53,27.55,27.52,27.54,4600.0,20.1411,20.1557,20.1338,20.1484,4600.0
2015-03-31 12:30:00,27.53,27.54,27.53,27.54,7400.0,20.1411,20.1484,20.1411,20.1484,7400.0
2015-03-31 12:35:00,27.55,27.57,27.54,27.55,10300.0,20.1557,20.1704,20.1484,20.1557,10300.0
2015-03-31 12:40:00,27.55,27.58,27.55,27.58,3800.0,20.1557,20.1777,20.1557,20.1777,3800.0
2015-03-31 12:45:00,27.58,27.6,27.58,27.59,16900.0,20.1777,20.1923,20.1777,20.185,16900.0
2015-03-31 12:50:00,27.59,27.6,27.59,27.6,900.0,20.185,20.1923,20.185,20.1923,900.0
2015-03-31 12:55:00,27.6,27.62,27.59,27.62,16900.0,20.1923,20.207,20.185,20.207,16900.0
2015-03-31 13:00:00,27.63,27.64,27.62,27.64,19800.0,20.2143,20.2216,20.207,20.2216,19800.0
2015-03-31 13:05:00,27.65,27.65,27.63,27.63,13700.0,20.2289,20.2289,20.2143,20.2143,13700.0
2015-03-31 13:10:00,27.63,27.65,27.62,27.65,2500.0,20.2143,20.2289,20.207,20.2289,2500.0
2015-03-31 13:15:00,27.65,27.67,27.65,27.67,5600.0,20.2289,20.2435,20.2289,20.2435,5600.0
2015-03-31 13:20:00,27.67,27.67,27.66,27.66,13600.0,20.2435,20.2435,20.2362,20.2362,13600.0
2015-03-31 13:25:00,27.65,27.66,27.64,27.64,36800.0,20.2289,20.2362,20.2216,20.2216,36800.0
2015-03-31 13:30:00,27.65,27.67,27.64,27.67,6100.0,20.2289,20.2435,20.2216,20.2435,6100.0
2015-03-31 13:35:00,27.67,27.67,27.65,27.66,22900.0,20.2435,20.2435,20.2289,20.2362,22900.0
2015-03-31 13:40:00,27.66,27.67,27.66,27.67,8000.0,20.2362,20.2435,20.2362,20.2435,8000.0
2015-03-31 13:45:00,27.67,27.67,27.62,27.63,13100.0,20.2435,20.2435,20.207,20.2143,13100.0
2015-03-31 13:50:00,27.63,27.64,27.61,27.62,27800.0,20.2143,20.2216,20.1996,20.207,27800.0
2015-03-31 13:55:00,27.63,27.63,27.61,27.62,16900.0,20.2143,20.2143,20.1996,20.207,16900.0
2015-03-31 14:00:00,27.62,27.65,27.62,27.65,2700.0,20.207,20.2289,20.207,20.2289,2700.0
2015-03-31 14:05:00,27.65,27.65,27.63,27.63,5900.0,20.2289,20.2289,20.2143,20.2143,5900.0
2015-03-31 14:10:00,27.63,27.65,27.62,27.62,9200.0,20.2143,20.2289,20.207,20.207,9200.0
2015-03-31 14:15:00,27.63,27.64,27.62,27.62,12100.0,20.2143,20.2216,20.207,20.207,12100.0
2015-03-31 14:20:00,27.61,27.66,27.6,27.65,36100.0,20.1996,20.2362,20.1923,20.2289,36100.0
2015-03-31 14:25:00,27.65,27.65,27.61,27.63,7700.0,20.2289,20.2289,20.1996,20.2143,7700.0
2015-03-31 14:30:00,27.63,27.64,27.61,27.62,9800.0,20.2143,20.2216,20.1996,20.207,9800.0
2015-03-31 14:35:00,27.63,27.65,27.63,27.64,13900.0,20.2143,20.2289,20.2143,20.2216,13900.0
2015-03-31 14:40:00,27.64,27.64,27.61,27.63,7300.0,20.2216,20.2216,20.1996,20.2143,7300.0
2015-03-31 14:45:00,27.63,27.65,27.61,27.65,52900.0,20.2143,20.2289,20.1996,20.2289,52900.0
2015-03-31 14:50:00,27.64,27.65,27.62,27.64,29800.0,20.2216,20.2289,20.207,20.2216,29800.0
2015-03-31 14:55:00,27.65,27.68,27.65,27.68,10700.0,20.2289,20.2509,20.2289,20.2509,10700.0
2015-03-31 15:00:00,27.68,27.68,27.62,27.64,38300.0,20.2509,20.2509,20.207,20.2216,38300.0
2015-03-31 15:05:00,27.64,27.65,27.61,27.62,50100.0,20.2216,20.2289,20.1996,20.207,50100.0
2015-03-31 15:10:00,27.63,27.65,27.58,27.58,26000.0,20.2143,20.2289,20.1777,20.1777,26000.0
2015-03-31 15:15:00,27.58,27.59,27.49,27.5,44900.0,20.1777,20.185,20.1118,20.1192,44900.0
2015-03-31 15:20:00,27.5,27.52,27.47,27.48,23500.0,20.1192,20.1338,20.0972,20.1045,23500.0
2015-03-31 15:25:00,27.48,27.52,27.48,27.52,19100.0,20.1045,20.1338,20.1045,20.1338,19100.0
2015-03-31 15:30:00,27.51,27.52,27.48,27.52,32400.0,20.1265,20.1338,20.1045,20.1338,32400.0
2015-03-31 15:35:00,27.52,27.56,27.52,27.55,35800.0,20.1338,20.1631,20.1338,20.1557,35800.0
2015-03-31 15:40:00,27.55,27.58,27.55,27.56,45100.0,20.1557,20.1777,20.1557,20.1631,45100.0
2015-03-31 15:45:00,27.56,27.59,27.55,27.58,28000.0,20.1631,20.185,20.1557,20.1777,28000.0
2015-03-31 15:50:00,27.57,27.57,27.53,27.53,53700.0,20.1704,20.1704,20.1411,20.1411,53700.0
2015-03-31 15:55:00,27.52,27.59,27.52,27.52,74200.0,20.1338,20.185,20.1338,20.1338,74200.0
2015-04-01 09:30:00,27.36,27.64,27.32,27.44,74800.0,20.0167,20.2216,19.9875,20.0753,74800.0
2015-04-01 09:35:00,27.44,27.46,27.29,27.3,53800.0,20.0753,20.0899,19.9655,19.9728,53800.0
2015-04-01 09:40:00,27.3,27.31,27.21,27.21,32600.0,19.9728,19.9802,19.907,19.907,32600.0
2015-04-01 09:45:00,27.2,27.3,27.17,27.18,64800.0,19.8997,19.9728,19.8777,19.8851,64800.0
2015-04-01 09:50:00,27.18,27.2,27.13,27.17,54300.0,19.8851,19.8997,19.8485,19.8777,54300.0
2015-04-01 09:55:00,27.16,27.17,27.1,27.16,40000.0,19.8704,19.8777,19.8265,19.8704,40000.0
2015-04-01 10:00:00,27.16,27.21,27.12,27.19,55900.0,19.8704,19.907,19.8412,19.8924,55900.0
2015-04-01 10:05:00,27.2,27.2,27.14,27.19,28200.0,19.8997,19.8997,19.8558,19.8924,28200.0
2015-04-01 10:10:00,27.19,27.24,27.16,27.19,29600.0,19.8924,19.9289,19.8704,19.8924,29600.0
2015-04-01 10:15:00,27.18,27.24,27.16,27.23,30200.0,19.8851,19.9289,19.8704,19.9216,30200.0
2015-04-01 10:20:00,27.23,27.28,27.21,27.24,55600.0,19.9216,19.9582,19.907,19.9289,55600.0
2015-04-01 10:25:00,27.25,27.28,27.21,27.22,20700.0,19.9363,19.9582,19.907,19.9143,20700.0
2015-04-01 10:30:00,27.22,27.25,27.16,27.17,35400.0,19.9143,19.9363,19.8704,19.8777,35400.0
2015-04-01 10:35:00,27.16,27.18,27.14,27.14,23700.0,19.8704,19.8851,19.8558,19.8558,23700.0
2015-04-01 10:40:00,27.15,27.26,27.14,27.26,34700.0,19.8631,19.9436,19.8558,19.9436,34700.0
2015-04-01 10:45:00,27.27,27.27,27.25,27.27,11200.0,19.9509,19.9509,19.9363,19.9509,11200.0
2015-04-01 10:50:00,27.28,27.32,27.27,27.3,22300.0,19.9582,19.9875,19.9509,19.9728,22300.0
2015-04-01 10:55:00,27.3,27.33,27.3,27.3,12000.0,19.9728,19.9948,19.9728,19.9728,12000.0
2015-04-01 11:00:00,27.31,27.32,27.28,27.31,12000.0,19.9802,19.9875,19.9582,19.9802,12000.0
2015-04-01 11:05:00,27.31,27.34,27.3,27.34,12000.0,19.9802,20.0021,19.9728,20.0021,12000.0
2015-04-01 11:10:00,27.34,27.38,27.32,27.37,63000.0,20.0021,20.0314,19.9875,20.0241,63000.0
2015-04-01 11:15:00,27.37,27.38,27.34,27.35,19700.0,20.0241,20.0314,20.0021,20.0094,19700.0
2015-04-01 11:20:00,27.35,27.35,27.32,27.32,10100.0,20.0094,20.0094,19.9875,19.9875,10100.0
2015-04-01 11:25:00,27.32,27.32,27.29,27.29,9900.0,19.9875,19.9875,19.9655,19.9655,9900.0
2015-04-01 11:30:00,27.28,27.3,27.23,27.23,18700.0,19.9582,19.9728,19.9216,19.9216,18700.0
2015-04-01 11:35:00,27.23,27.23,27.19,27.2,33400.0,19.9216,19.9216,19.8924,19.8997,33400.0
2015-04-01 11:40:00,27.21,27.25,27.21,27.24,20400.0,19.907,19.9363,19.907,19.9289,20400.0
2015-04-01 11:45:00,27.25,27.31,27.25,27.29,12600.0,19.9363,19.9802,19.9363,19.9655,12600.0
2015-04-01 11:50:00,27.3,27.3,27.28,27.3,12500.0,19.9728,19.9728,19.9582,19.9728,12500.0
2015-04-01 11:55:00,27.3,27.3,27.26,27.26,11200.0,19.9728,19.9728,19.9436,19.9436,11200.0
2015-04-01 12:00:00,27.26,27.3,27.26,27.27,23600.0,19.9436,19.9728,19.9436,19.9509,23600.0
2015-04-01 12:05:00,27.27,27.27,27.25,27.27,12500.0,19.9509,19.9509,19.9363,19.9509,12500.0
2015-04-01 12:10:00,27.28,27.29,27.24,27.26,15700.0,19.9582,19.9655,19.9289,19.9436,15700.0
2015-04-01 12:15:00,27.26,27.26,27.23,27.23,6300.0,19.9436,19.9436,19.9216,19.9216,6300.0
2015-04-01 12:20:00,27.24,27.24,27.22,27.22,58200.0,19.9289,19.9289,19.9143,19.9143,58200.0
2015-04-01 12:25:00,27.23,27.27,27.23,27.26,12100.0,19.9216,19.9509,19.9216,19.9436,12100.0
2015-04-01 12:30:00,27.26,27.3,27.25,27.29,28300.0,19.9436,19.9728,19.9363,19.9655,28300.0
2015-04-01 12:35:00,27.29,27.3,27.27,27.29,9800.0,19.9655,19.9728,19.9509,19.9655,9800.0
2015-04-01 12:40:00,27.3,27.32,27.3,27.31,7600.0,19.9728,19.9875,19.9728,19.9802,7600.0
2015-04-01 12:45:00,27.3,27.31,27.27,27.29,10200.0,19.9728,19.9802,19.9509,19.9655,10200.0
2015-04-01 12:50:00,27.3,27.35,27.3,27.34,16100.0,19.9728,20.0094,19.9728,20.0021,16100.0
2015-04-01 12:55:00,27.34,27.35,27.32,27.33,21700.0,20.0021,20.0094,19.9875,19.9948,21700.0
2015-04-01 13:00:00,27.32,27.33,27.28,27.28,15800.0,19.9875,19.9948,19.9582,19.9582,15800.0
2015-04-01 13:05:00,27.28,27.28,27.26,27.28,8200.0,19.9582,19.9582,19.9436,19.9582,8200.0
2015-04-01 13:10:00,27.28,27.29,27.27,27.28,6500.0,19.9582,19.9655,19.9509,19.9582,6500.0
2015-04-01 13:15:00,27.28,27.31,27.28,27.3,20000.0,19.9582,19.9802,19.9582,19.9728,20000.0
2015-04-01 13:20:00,27.29,27.31,27.29,27.31,9200.0,19.9655,19.9802,19.9655,19.9802,9200.0
2015-04-01 13:25:00,27.31,27.33,27.31,27.33,13500.0,19.9802,19.9948,19.9802,19.9948,13500.0
2015-04-01 13:30:00,27.33,27.38,27.33,27.36,32600.0,19.9948,20.0314,19.9948,20.0167,32600.0
2015-04-01 13:35:00,27.36,27.36,27.33,27.34,55000.0,20.0167,20.0167,19.9948,20.0021,55000.0
2015-04-01 13:40:00,27.33,27.38,27.33,27.36,12200.0,19.9948,20.0314,19.9948,20.0167,12200.0
2015-04-01 13:45:00,27.36,27.39,27.34,27.39,12200.0,20.0167,20.0387,20.0021,20.0387,12200.0
2015-04-01 13:50:00,27.39,27.39,27.36,27.37,10600.0,20.0387,20.0387,20.0167,20.0241,10600.0
2015-04-01 13:55:00,27.37,27.39,27.35,27.35,16500.0,20.0241,20.0387,20.0094,20.0094,16500.0
2015-04-01 14:00:00,27.36,27.36,27.34,27.34,5800.0,20.0167,20.0167,20.0021,20.0021,5800.0
2015-04-01 14:05:00,27.33,27.35,27.33,27.35,12000.0,19.9948,20.0094,19.9948,20.0094,12000.0
2015-04-01 14:10:00,27.34,27.36,27.28,27.28,16200.0,20.0021,20.0167,19.9582,19.9582,16200.0
2015-04-01 14:15:00,27.28,27.3,27.28,27.3,12000.0,19.9582,19.9728,19.9582,19.9728,12000.0
2015-04-01 14:20:00,27.31,27.31,27.3,27.3,21600.0,19.9802,19.9802,19.9728,19.9728,21600.0
2015-04-01 14:25:00,27.3,27.3,27.25,27.25,13000.0,19.9728,19.9728,19.9363,19.9363,13000.0
2015-04-01 14:30:00,27.25,27.25,27.23,27.25,12000.0,19.9363,19.9363,19.9216,19.9363,12000.0
2015-04-01 14:35:00,27.26,27.27,27.23,27.26,8000.0,19.9436,19.9509,19.9216,19.9436,8000.0
2015-04-01 14:40:00,27.26,27.26,27.23,27.24,17700.0,19.9436,19.9436,19.9216,19.9289,17700.0
2015-04-01 14:45:00,27.24,27.29,27.23,27.28,17200.0,19.9289,19.9655,19.9216,19.9582,17200.0
2015-04-01 14:50:00,27.28,27.28,27.24,27.24,17900.0,19.9582,19.9582,19.9289,19.9289,17900.0
2015-04-01 14:55:00,27.25,27.26,27.25,27.25,4600.0,19.9363,19.9436,19.9363,19.9363,4600.0
2015-04-01 15:00:00,27.25,27.26,27.24,27.25,24000.0,19.9363,19.9436,19.9289,19.9363,24000.0
2015-04-01 15:05:00,27.25,27.25,27.21,27.22,23100.0,19.9363,19.9363,19.907,19.9143,23100.0
2015-04-01 15:10:00,27.22,27.24,27.2,27.23,26600.0,19.9143,19.9289,19.8997,19.9216,26600.0
2015-04-01 15:15:00,27.23,27.24,27.23,27.23,20100.0,19.9216,19.9289,19.9216,19.9216,20100.0
2015-04-01 15:20:00,27.23,27.25,27.23,27.25,15000.0,19.9216,19.9363,19.9216,19.9363,15000.0
2015-04-01 15:25:00,27.25,27.25,27.22,27.23,25000.0,19.9363,19.9363,19.9143,19.9216,25000.0
2015-04-01 15:30:00,27.23,27.26,27.22,27.26,36300.0,19.9216,19.9436,19.9143,19.9436,36300.0
2015-04-01 15:35:00,27.27,27.31,27.27,27.27,30400.0,19.9509,19.9802,19.9509,19.9509,30400.0
2015-04-01 15:40:00,27.27,27.27,27.21,27.22,29600.0,19.9509,19.9509,19.907,19.9143,29600.0
2015-04-01 15:45:00,27.22,27.24,27.22,27.22,51300.0,19.9143,19.9289,19.9143,19.9143,51300.0
2015-04-01 15:50:00,27.22,27.25,27.22,27.24,32000.0,19.9143,19.9363,19.9143,19.9289,32000.0
2015-04-01 15:55:00,27.24,27.25,27.2,27.25,73700.0,19.9289,19.9363,19.8997,19.9363,73700.0
2015-04-02 09:30:00,27.25,27.49,27.23,27.49,78400.0,19.9363,20.1118,19.9216,20.1118,78400.0
2015-04-02 09:35:00,27.49,27.49,27.35,27.38,65000.0,20.1118,20.1118,20.0094,20.0314,65000.0
2015-04-02 09:40:00,27.39,27.4,27.32,27.38,50000.0,20.0387,20.046,19.9875,20.0314,50000.0
2015-04-02 09:45:00,27.36,27.44,27.35,27.43,34900.0,20.0167,20.0753,20.0094,20.068,34900.0
2015-04-02 09:50:00,27.43,27.49,27.42,27.49,35200.0,20.068,20.1118,20.0606,20.1118,35200.0
2015-04-02 09:55:00,27.49,27.49,27.41,27.43,67400.0,20.1118,20.1118,20.0533,20.068,67400.0
2015-04-02 10:00:00,27.43,27.45,27.4,27.41,40200.0,20.068,20.0826,20.046,20.0533,40200.0
2015-04-02 10:05:00,27.4,27.4,27.36,27.4,26900.0,20.046,20.046,20.0167,20.046,26900.0
2015-04-02 10:10:00,27.4,27.4,27.38,27.39,6600.0,20.046,20.046,20.0314,20.0387,6600.0
2015-04-02 10:15:00,27.39,27.39,27.31,27.34,17600.0,20.0387,20.0387,19.9802,20.0021,17600.0
2015-04-02 10:20:00,27.33,27.33,27.23,27.23,34300.0,19.9948,19.9948,19.9216,19.9216,34300.0
2015-04-02 10:25:00,27.22,27.24,27.22,27.23,10900.0,19.9143,19.9289,19.9143,19.9216,10900.0
2015-04-02 10:30:00,27.23,27.26,27.23,27.24,7000.0,19.9216,19.9436,19.9216,19.9289,7000.0
2015-04-02 10:35:00,27.24,27.26,27.23,27.24,6300.0,19.9289,19.9436,19.9216,19.9289,6300.0
2015-04-02 10:40:00,27.23,27.26,27.2,27.2,17300.0,19.9216,19.9436,19.8997,19.8997,17300.0
2015-04-02 10:45:00,27.21,27.24,27.21,27.24,16200.0,19.907,19.9289,19.907,19.9289,16200.0
2015-04-02 10:50:00,27.25,27.25,27.21,27.21,6400.0,19.9363,19.9363,19.907,19.907,6400.0
2015-04-02 10:55:00,27.23,27.25,27.23,27.25,8300.0,19.9216,19.9363,19.9216,19.9363,8300.0
2015-04-02 11:00:00,27.26,27.28,27.24,27.28,11100.0,19.9436,19.9582,19.9289,19.9582,11100.0
2015-04-02 11:05:00,27.28,27.28,27.23,27.23,7500.0,19.9582,19.9582,19.9216,19.9216,7500.0
2015-04-02 11:10:00,27.23,27.25,27.23,27.24,11300.0,19.9216,19.9363,19.9216,19.9289,11300.0
2015-04-02 11:15:00,27.24,27.27,27.24,27.27,8800.0,19.9289,19.9509,19.9289,19.9509,8800.0
2015-04-02 11:20:00,27.28,27.31,27.28,27.31,12700.0,19.9582,19.9802,19.9582,19.9802,12700.0
2015-04-02 11:25:00,27.32,27.33,27.3,27.3,20600.0,19.9875,19.9948,19.9728,19.9728,20600.0
2015-04-02 11:30:00,27.32,27.32,27.28,27.29,23100.0,19.9875,19.9875,19.9582,19.9655,23100.0
2015-04-02 11:35:00,27.29,27.31,27.28,27.31,7100.0,19.9655,19.9802,19.9582,19.9802,7100.0
2015-04-02 11:40:00,27.32,27.32,27.29,27.32,8400.0,19.9875,19.9875,19.9655,19.9875,8400.0
2015-04-02 11:45:00,27.32,27.34,27.31,27.34,17300.0,19.9875,20.0021,19.9802,20.0021,17300.0
2015-04-02 11:50:00,27.34,27.35,27.28,27.28,19200.0,20.0021,20.0094,19.9582,19.9582,19200.0
2015-04-02 11:55:00,27.28,27.31,27.27,27.28,17500.0,19.9582,19.9802,19.9509,19.9582,17500.0
2015-04-02 12:00:00,27.28,27.28,27.27,27.27,14800.0,19.9582,19.9582,19.9509,19.9509,14800.0
2015-04-02 12:05:00,27.28,27.28,27.23,27.26,46900.0,19.9582,19.9582,19.9216,19.9436,46900.0
2015-04-02 12:10:00,27.26,27.26,27.24,27.24,6300.0,19.9436,19.9436,19.9289,19.9289,6300.0
2015-04-02 12:15:00,27.24,27.25,27.23,27.24,6600.0,19.9289,19.9363,19.9216,19.9289,6600.0
2015-04-02 12:20:00,27.24,27.27,27.24,27.27,1500.0,19.9289,19.9509,19.9289,19.9509,1500.0
2015-04-02 12:25:00,27.27,27.27,27.25,27.25,6500.0,19.9509,19.9509,19.9363,19.9363,6500.0
2015-04-02 12:30:00,27.25,27.26,27.25,27.25,6400.0,19.9363,19.9436,19.9363,19.9363,6400.0
2015-04-02 12:35:00,27.24,27.25,27.23,27.25,2900.0,19.9289,19.9363,19.9216,19.9363,2900.0
2015-04-02 12:40:00,27.25,27.25,27.24,27.25,6400.0,19.9363,19.9363,19.9289,19.9363,6400.0
2015-04-02 12:45:00,27.25,27.25,27.23,27.25,16700.0,19.9363,19.9363,19.9216,19.9363,16700.0
2015-04-02 12:50:00,27.25,27.28,27.25,27.28,8000.0,19.9363,19.9582,19.9363,19.9582,8000.0
2015-04-02 12:55:00,27.28,27.28,27.25,27.26,6800.0,19.9582,19.9582,19.9363,19.9436,6800.0
2015-04-02 13:00:00,27.27,27.27,27.25,27.25,15200.0,19.9509,19.9509,19.9363,19.9363,15200.0
2015-04-02 13:05:00,27.24,27.25,27.24,27.25,5600.0,19.9289,19.9363,19.9289,19.9363,5600.0
2015-04-02 13:10:00,27.25,27.25,27.24,27.24,1300.0,19.9363,19.9363,19.9289,19.9289,1300.0
2015-04-02 13:15:00,27.26,27.28,27.26,27.28,5800.0,19.9436,19.9582,19.9436,19.9582,5800.0
2015-04-02 13:20:00,27.27,27.27,27.27,27.27,2500.0,19.9509,19.9509,19.9509,19.9509,2500.0
2015-04-02 13:25:00,27.26,27.27,27.26,27.26,10400.0,19.9436,19.9509,19.9436,19.9436,10400.0
2015-04-02 13:30:00,27.26,27.27,27.25,27.27,14900.0,19.9436,19.9509,19.9363,19.9509,14900.0
2015-04-02 13:35:00,27.27,27.27,27.27,27.27,3000.0,19.9509,19.9509,19.9509,19.9509,3000.0
2015-04-02 13:40:00,27.27,27.27,27.26,27.26,13500.0,19.9509,19.9509,19.9436,19.9436,13500.0
2015-04-02 13:45:00,27.25,27.27,27.25,27.27,20000.0,19.9363,19.9509,19.9363,19.9509,20000.0
2015-04-02 13:50:00,27.27,27.3,27.27,27.29,4900.0,19.9509,19.9728,19.9509,19.9655,4900.0
2015-04-02 13:55:00,27.29,27.3,27.28,27.3,13600.0,19.9655,19.9728,19.9582,19.9728,13600.0
2015-04-02 14:00:00,27.3,27.3,27.27,27.28,18300.0,19.9728,19.9728,19.9509,19.9582,18300.0
2015-04-02 14:05:00,27.28,27.28,27.26,27.26,5400.0,19.9582,19.9582,19.9436,19.9436,5400.0
2015-04-02 14:10:00,27.27,27.28,27.26,27.28,12600.0,19.9509,19.9582,19.9436,19.9582,12600.0
2015-04-02 14:15:00,27.28,27.33,27.28,27.33,8900.0,19.9582,19.9948,19.9582,19.9948,8900.0
2015-04-02 14:20:00,27.33,27.33,27.32,27.32,4000.0,19.9948,19.9948,19.9875,19.9875,4000.0
2015-04-02 14:25:00,27.31,27.31,27.3,27.3,4700.0,19.9802,19.9802,19.9728,19.9728,4700.0
2015-04-02 14:30:00,27.3,27.3,27.28,27.28,2200.0,19.9728,19.9728,19.9582,19.9582,2200.0
2015-04-02 14:35:00,27.29,27.31,27.28,27.3,8700.0,19.9655,19.9802,19.9582,19.9728,8700.0
2015-04-02 14:40:00,27.29,27.29,27.26,27.26,7900.0,19.9655,19.9655,19.9436,19.9436,7900.0
2015-04-02 14:45:00,27.27,27.27,27.24,27.25,17200.0,19.9509,19.9509,19.9289,19.9363,17200.0
2015-04-02 14:50:00,27.25,27.26,27.25,27.25,4100.0,19.9363,19.9436,19.9363,19.9363,4100.0
2015-04-02 14:55:00,27.25,27.26,27.25,27.25,11700.0,19.9363,19.9436,19.9363,19.9363,11700.0
2015-04-02 15:00:00,27.25,27.26,27.25,27.26,5900.0,19.9363,19.9436,19.9363,19.9436,5900.0
2015-04-02 15:05:00,27.26,27.26,27.25,27.26,9600.0,19.9436,19.9436,19.9363,19.9436,9600.0
2015-04-02 15:10:00,27.26,27.26,27.24,27.25,14500.0,19.9436,19.9436,19.9289,19.9363,14500.0
2015-04-02 15:15:00,27.25,27.25,27.23,27.23,7300.0,19.9363,19.9363,19.9216,19.9216,7300.0
2015-04-02 15:20:00,27.23,27.24,27.23,27.23,12900.0,19.9216,19.9289,19.9216,19.9216,12900.0
2015-04-02 15:25:00,27.23,27.25,27.23,27.25,11800.0,19.9216,19.9363,19.9216,19.9363,11800.0
2015-04-02 15:30:00,27.25,27.25,27.24,27.25,17700.0,19.9363,19.9363,19.9289,19.9363,17700.0
2015-04-02 15:35:00,27.25,27.27,27.25,27.26,25300.0,19.9363,19.9509,19.9363,19.9436,25300.0
2015-04-02 15:40:00,27.26,27.26,27.23,27.25,47900.0,19.9436,19.9436,19.9216,19.9363,47900.0
2015-04-02 15:45:00,27.25,27.26,27.24,27.25,51900.0,19.9363,19.9436,19.9289,19.9363,51900.0
2015-04-02 15:50:00,27.25,27.25,27.19,27.19,134300.0,19.9363,19.9363,19.8924,19.8924,134300.0
2015-04-02 15:55:00,27.19,27.19,27.13,27.13,159100.0,19.8924,19.8924,19.8485,19.8485,159100.0
2015-04-06 09:30:00,26.96,27.05,26.84,26.94,35400.0,19.7241,19.7899,19.6363,19.7095,35400.0
2015-04-06 09:35:00,26.95,26.98,26.94,26.97,44700.0,19.7168,19.7387,19.7095,19.7314,44700.0
2015-04-06 09:40:00,26.97,27.02,26.97,26.98,14300.0,19.7314,19.768,19.7314,19.7387,14300.0
2015-04-06 09:45:00,26.98,27.06,26.98,27.03,58000.0,19.7387,19.7973,19.7387,19.7753,58000.0
2015-04-06 09:50:00,27.03,27.05,26.99,27.01,18000.0,19.7753,19.7899,19.746,19.7607,18000.0
2015-04-06 09:55:00,27.01,27.01,26.94,26.95,17500.0,19.7607,19.7607,19.7095,19.7168,17500.0
2015-04-06 10:00:00,26.96,27.0,26.93,26.94,68900.0,19.7241,19.7534,19.7021,19.7095,68900.0
2015-04-06 10:05:00,26.96,27.02,26.96,26.99,16600.0,19.7241,19.768,19.7241,19.746,16600.0
2015-04-06 10:10:00,27.0,27.01,26.95,26.95,34300.0,19.7534,19.7607,19.7168,19.7168,34300.0
2015-04-06 10:15:00,26.95,26.98,26.94,26.94,37900.0,19.7168,19.7387,19.7095,19.7095,37900.0
2015-04-06 10:20:00,26.95,27.04,26.95,27.04,39700.0,19.7168,19.7826,19.7168,19.7826,39700.0
2015-04-06 10:25:00,27.05,27.1,27.03,27.1,30500.0,19.7899,19.8265,19.7753,19.8265,30500.0
2015-04-06 10:30:00,27.1,27.14,27.1,27.1,26600.0,19.8265,19.8558,19.8265,19.8265,26600.0
2015-04-06 10:35:00,27.11,27.13,27.1,27.1,14400.0,19.8338,19.8485,19.8265,19.8265,14400.0
2015-04-06 10:40:00,27.1,27.13,27.1,27.12,13100.0,19.8265,19.8485,19.8265,19.8412,13100.0
2015-04-06 10:45:00,27.11,27.13,27.09,27.09,12200.0,19.8338,19.8485,19.8192,19.8192,12200.0
2015-04-06 10:50:00,27.09,27.11,27.08,27.11,22900.0,19.8192,19.8338,19.8119,19.8338,22900.0
2015-04-06 10:55:00,27.11,27.12,27.1,27.11,37700.0,19.8338,19.8412,19.8265,19.8338,37700.0
2015-04-06 11:00:00,27.11,27.13,27.09,27.1,43100.0,19.8338,19.8485,19.8192,19.8265,43100.0
2015-04-06 11:05:00,27.1,27.14,27.1,27.14,22900.0,19.8265,19.8558,19.8265,19.8558,22900.0
2015-04-06 11:10:00,27.14,27.15,27.13,27.13,26500.0,19.8558,19.8631,19.8485,19.8485,26500.0
2015-04-06 11:15:00,27.13,27.13,27.1,27.11,24700.0,19.8485,19.8485,19.8265,19.8338,24700.0
2015-04-06 11:20:00,27.11,27.12,27.09,27.11,13200.0,19.8338,19.8412,19.8192,19.8338,13200.0
2015-04-06 11:25:00,27.11,27.11,27.09,27.1,18500.0,19.8338,19.8338,19.8192,19.8265,18500.0
2015-04-06 11:30:00,27.1,27.11,27.09,27.1,23700.0,19.8265,19.8338,19.8192,19.8265,23700.0
2015-04-06 11:35:00,27.09,27.11,27.08,27.1,14500.0,19.8192,19.8338,19.8119,19.8265,14500.0
2015-04-06 11:40:00,27.11,27.12,27.1,27.1,9300.0,19.8338,19.8412,19.8265,19.8265,9300.0
2015-04-06 11:45:00,27.11,27.11,27.08,27.09,15100.0,19.8338,19.8338,19.8119,19.8192,15100.0
2015-04-06 11:50:00,27.09,27.1,27.08,27.08,10700.0,19.8192,19.8265,19.8119,19.8119,10700.0
2015-04-06 11:55:00,27.08,27.1,27.08,27.1,11900.0,19.8119,19.8265,19.8119,19.8265,11900.0
2015-04-06 12:00:00,27.1,27.1,27.08,27.08,8900.0,19.8265,19.8265,19.8119,19.8119,8900.0
2015-04-06 12:05:00,27.08,27.09,27.08,27.08,13700.0,19.8119,19.8192,19.8119,19.8119,13700.0
2015-04-06 12:10:00,27.08,27.11,27.08,27.11,12600.0,19.8119,19.8338,19.8119,19.8338,12600.0
2015-04-06 12:15:00,27.11,27.14,27.1,27.14,6900.0,19.8338,19.8558,19.8265,19.8558,6900.0
2015-04-06 12:20:00,27.13,27.15,27.13,27.14,20600.0,19.8485,19.8631,19.8485,19.8558,20600.0
2015-04-06 12:25:00,27.14,27.15,27.12,27.12,17500.0,19.8558,19.8631,19.8412,19.8412,17500.0
2015-04-06 12:30:00,27.12,27.13,27.12,27.12,9000.0,19.8412,19.8485,19.8412,19.8412,9000.0
2015-04-06 12:35:00,27.13,27.15,27.13,27.15,14900.0,19.8485,19.8631,19.8485,19.8631,14900.0
2015-04-06 12:40:00,27.15,27.17,27.15,27.16,16500.0,19.8631,19.8777,19.8631,19.8704,16500.0
2015-04-06 12:45:00,27.17,27.19,27.16,27.17,9900.0,19.8777,19.8924,19.8704,19.8777,9900.0
2015-04-06 12:50:00,27.16,27.16,27.14,27.15,23600.0,19.8704,19.8704,19.8558,19.8631,23600.0
2015-04-06 12:55:00,27.15,27.16,27.14,27.15,8200.0,19.8631,19.8704,19.8558,19.8631,8200.0
2015-04-06 13:00:00,27.15,27.16,27.15,27.16,8000.0,19.8631,19.8704,19.8631,19.8704,8000.0
2015-04-06 13:05:00,27.16,27.16,27.15,27.16,3200.0,19.8704,19.8704,19.8631,19.8704,3200.0
2015-04-06 13:10:00,27.16,27.16,27.15,27.16,3600.0,19.8704,19.8704,19.8631,19.8704,3600.0
2015-04-06 13:15:00,27.16,27.19,27.15,27.19,14400.0,19.8704,19.8924,19.8631,19.8924,14400.0
2015-04-06 13:20:00,27.18,27.18,27.17,27.17,10300.0,19.8851,19.8851,19.8777,19.8777,10300.0
2015-04-06 13:25:00,27.17,27.18,27.17,27.18,16900.0,19.8777,19.8851,19.8777,19.8851,16900.0
2015-04-06 13:30:00,27.18,27.19,27.18,27.19,4500.0,19.8851,19.8924,19.8851,19.8924,4500.0
2015-04-06 13:35:00,27.19,27.2,27.18,27.19,9400.0,19.8924,19.8997,19.8851,19.8924,9400.0
2015-04-06 13:40:00,27.2,27.2,27.2,27.2,6100.0,19.8997,19.8997,19.8997,19.8997,6100.0
2015-04-06 13:45:00,27.21,27.23,27.21,27.22,5900.0,19.907,19.9216,19.907,19.9143,5900.0
2015-04-06 13:50:00,27.23,27.25,27.23,27.25,15900.0,19.9216,19.9363,19.9216,19.9363,15900.0
2015-04-06 13:55:00,27.25,27.25,27.23,27.23,8700.0,19.9363,19.9363,19.9216,19.9216,8700.0
2015-04-06 14:00:00,27.24,27.24,27.22,27.22,5700.0,19.9289,19.9289,19.9143,19.9143,5700.0
2015-04-06 14:05:00,27.22,27.22,27.2,27.22,6600.0,19.9143,19.9143,19.8997,19.9143,6600.0
2015-04-06 14:10:00,27.22,27.23,27.2,27.23,9700.0,19.9143,19.9216,19.8997,19.9216,9700.0
2015-04-06 14:15:00,27.23,27.26,27.23,27.26,9700.0,19.9216,19.9436,19.9216,19.9436,9700.0
2015-04-06 14:20:00,27.26,27.27,27.25,27.26,12200.0,19.9436,19.9509,19.9363,19.9436,12200.0
2015-04-06 14:25:00,27.25,27.27,27.25,27.26,13200.0,19.9363,19.9509,19.9363,19.9436,13200.0
2015-04-06 14:30:00,27.27,27.29,27.27,27.29,13200.0,19.9509,19.9655,19.9509,19.9655,13200.0
2015-04-06 14:35:00,27.29,27.3,27.28,27.28,17000.0,19.9655,19.9728,19.9582,19.9582,17000.0
2015-04-06 14:40:00,27.28,27.3,27.28,27.3,8200.0,19.9582,19.9728,19.9582,19.9728,8200.0
2015-04-06 14:45:00,27.3,27.3,27.3,27.3,4800.0,19.9728,19.9728,19.9728,19.9728,4800.0
2015-04-06 14:50:00,27.3,27.31,27.29,27.31,28400.0,19.9728,19.9802,19.9655,19.9802,28400.0
2015-04-06 14:55:00,27.31,27.31,27.29,27.31,35700.0,19.9802,19.9802,19.9655,19.9802,35700.0
2015-04-06 15:00:00,27.31,27.32,27.29,27.3,21300.0,19.9802,19.9875,19.9655,19.9728,21300.0
2015-04-06 15:05:00,27.3,27.3,27.25,27.26,30900.0,19.9728,19.9728,19.9363,19.9436,30900.0
2015-04-06 15:10:00,27.26,27.26,27.25,27.26,10700.0,19.9436,19.9436,19.9363,19.9436,10700.0
2015-04-06 15:15:00,27.27,27.27,27.24,27.25,12100.0,19.9509,19.9509,19.9289,19.9363,12100.0
2015-04-06 15:20:00,27.25,27.26,27.24,27.24,8100.0,19.9363,19.9436,19.9289,19.9289,8100.0
2015-04-06 15:25:00,27.25,27.27,27.25,27.26,11700.0,19.9363,19.9509,19.9363,19.9436,11700.0
2015-04-06 15:30:00,27.26,27.28,27.26,27.28,16100.0,19.9436,19.9582,19.9436,19.9582,16100.0
2015-04-06 15:35:00,27.28,27.28,27.27,27.27,12200.0,19.9582,19.9582,19.9509,19.9509,12200.0
2015-04-06 15:40:00,27.27,27.28,27.26,27.27,18400.0,19.9509,19.9582,19.9436,19.9509,18400.0
2015-04-06 15:45:00,27.27,27.27,27.26,27.26,40700.0,19.9509,19.9509,19.9436,19.9436,40700.0
2015-04-06 15:50:00,27.26,27.27,27.25,27.25,62400.0,19.9436,19.9509,19.9363,19.9363,62400.0
2015-04-06 15:55:00,27.25,27.25,27.2,27.22,45700.0,19.9363,19.9363,19.8997,19.9143,45700.0
2015-04-07 09:30:00,27.2,27.33,27.17,27.25,33000.0,19.8997,19.9948,19.8777,19.9363,33000.0
2015-04-07 09:35:00,27.23,27.27,27.16,27.18,23800.0,19.9216,19.9509,19.8704,19.8851,23800.0
2015-04-07 09:40:00,27.19,27.24,27.16,27.21,30400.0,19.8924,19.9289,19.8704,19.907,30400.0
2015-04-07 09:45:00,27.2,27.25,27.2,27.2,29100.0,19.8997,19.9363,19.8997,19.8997,29100.0
2015-04-07 09:50:00,27.21,27.24,27.17,27.21,36800.0,19.907,19.9289,19.8777,19.907,36800.0
2015-04-07 09:55:00,27.2,27.21,27.16,27.16,29500.0,19.8997,19.907,19.8704,19.8704,29500.0
2015-04-07 10:00:00,27.16,27.2,27.15,27.15,20200.0,19.8704,19.8997,19.8631,19.8631,20200.0
2015-04-07 10:05:00,27.15,27.18,27.13,27.16,26600.0,19.8631,19.8851,19.8485,19.8704,26600.0
2015-04-07 10:10:00,27.16,27.22,27.14,27.22,26300.0,19.8704,19.9143,19.8558,19.9143,26300.0
2015-04-07 10:15:00,27.22,27.27,27.22,27.27,20800.0,19.9143,19.9509,19.9143,19.9509,20800.0
2015-04-07 10:20:00,27.27,27.32,27.26,27.3,23000.0,19.9509,19.9875,19.9436,19.9728,23000.0
2015-04-07 10:25:00,27.3,27.34,27.28,27.34,37300.0,19.9728,20.0021,19.9582,20.0021,37300.0
2015-04-07 10:30:00,27.35,27.45,27.35,27.45,72400.0,20.0094,20.0826,20.0094,20.0826,72400.0
2015-04-07 10:35:00,27.45,27.46,27.44,27.46,30300.0,20.0826,20.0899,20.0753,20.0899,30300.0
2015-04-07 10:40:00,27.47,27.49,27.44,27.45,40600.0,20.0972,20.1118,20.0753,20.0826,40600.0
2015-04-07 10:45:00,27.46,27.54,27.46,27.49,45000.0,20.0899,20.1484,20.0899,20.1118,45000.0
2015-04-07 10:50:00,27.49,27.52,27.49,27.51,30300.0,20.1118,20.1338,20.1118,20.1265,30300.0
2015-04-07 10:55:00,27.51,27.53,27.51,27.51,19700.0,20.1265,20.1411,20.1265,20.1265,19700.0
2015-04-07 11:00:00,27.51,27.51,27.45,27.46,37800.0,20.1265,20.1265,20.0826,20.0899,37800.0
2015-04-07 11:05:00,27.46,27.51,27.46,27.5,25800.0,20.0899,20.1265,20.0899,20.1192,25800.0
2015-04-07 11:10:00,27.51,27.53,27.49,27.49,23100.0,20.1265,20.1411,20.1118,20.1118,23100.0
2015-04-07 11:15:00,27.48,27.5,27.45,27.45,18500.0,20.1045,20.1192,20.0826,20.0826,18500.0
2015-04-07 11:20:00,27.45,27.45,27.43,27.44,18100.0,20.0826,20.0826,20.068,20.0753,18100.0
2015-04-07 11:25:00,27.44,27.46,27.44,27.44,8100.0,20.0753,20.0899,20.0753,20.0753,8100.0
2015-04-07 11:30:00,27.45,27.48,27.45,27.46,18700.0,20.0826,20.1045,20.0826,20.0899,18700.0
2015-04-07 11:35:00,27.46,27.48,27.46,27.48,3800.0,20.0899,20.1045,20.0899,20.1045,3800.0
2015-04-07 11:40:00,27.47,27.49,27.47,27.48,9300.0,20.0972,20.1118,20.0972,20.1045,9300.0
2015-04-07 11:45:00,27.48,27.49,27.48,27.48,11400.0,20.1045,20.1118,20.1045,20.1045,11400.0
2015-04-07 11:50:00,27.47,27.47,27.46,27.46,2600.0,20.0972,20.0972,20.0899,20.0899,2600.0
2015-04-07 11:55:00,27.46,27.49,27.45,27.49,8300.0,20.0899,20.1118,20.0826,20.1118,8300.0
2015-04-07 12:00:00,27.5,27.51,27.5,27.51,4900.0,20.1192,20.1265,20.1192,20.1265,4900.0
2015-04-07 12:05:00,27.52,27.52,27.49,27.49,13400.0,20.1338,20.1338,20.1118,20.1118,13400.0
2015-04-07 12:10:00,27.49,27.53,27.49,27.51,33900.0,20.1118,20.1411,20.1118,20.1265,33900.0
2015-04-07 12:15:00,27.51,27.52,27.5,27.51,13900.0,20.1265,20.1338,20.1192,20.1265,13900.0
2015-04-07 12:20:00,27.51,27.51,27.49,27.49,37800.0,20.1265,20.1265,20.1118,20.1118,37800.0
2015-04-07 12:25:00,27.5,27.5,27.48,27.5,12300.0,20.1192,20.1192,20.1045,20.1192,12300.0
2015-04-07 12:30:00,27.51,27.51,27.49,27.49,25600.0,20.1265,20.1265,20.1118,20.1118,25600.0
2015-04-07 12:35:00,27.5,27.5,27.49,27.5,7200.0,20.1192,20.1192,20.1118,20.1192,7200.0
2015-04-07 12:40:00,27.5,27.5,27.48,27.48,9600.0,20.1192,20.1192,20.1045,20.1045,9600.0
2015-04-07 12:45:00,27.47,27.47,27.45,27.46,14400.0,20.0972,20.0972,20.0826,20.0899,14400.0
2015-04-07 12:50:00,27.48,27.48,27.48,27.48,5000.0,20.1045,20.1045,20.1045,20.1045,5000.0
2015-04-07 12:55:00,27.48,27.5,27.48,27.5,7400.0,20.1045,20.1192,20.1045,20.1192,7400.0
2015-04-07 13:00:00,27.49,27.51,27.49,27.51,5100.0,20.1118,20.1265,20.1118,20.1265,5100.0
2015-04-07 13:05:00,27.51,27.53,27.51,27.52,10700.0,20.1265,20.1411,20.1265,20.1338,10700.0
2015-04-07 13:10:00,27.53,27.53,27.5,27.5,10000.0,20.1411,20.1411,20.1192,20.1192,10000.0
2015-04-07 13:15:00,27.5,27.52,27.5,27.52,8700.0,20.1192,20.1338,20.1192,20.1338,8700.0
2015-04-07 13:20:00,27.52,27.53,27.52,27.52,1100.0,20.1338,20.1411,20.1338,20.1338,1100.0
2015-04-07 13:25:00,27.53,27.54,27.53,27.54,27100.0,20.1411,20.1484,20.1411,20.1484,27100.0
2015-04-07 13:30:00,27.55,27.56,27.53,27.54,44100.0,20.1557,20.1631,20.1411,20.1484,44100.0
2015-04-07 13:35:00,27.54,27.56,27.54,27.56,9600.0,20.1484,20.1631,20.1484,20.1631,9600.0
2015-04-07 13:40:00,27.55,27.56,27.55,27.56,10800.0,20.1557,20.1631,20.1557,20.1631,10800.0
2015-04-07 13:45:00,27.56,27.56,27.52,27.52,23500.0,20.1631,20.1631,20.1338,20.1338,23500.0
2015-04-07 13:50:00,27.52,27.53,27.51,27.51,9300.0,20.1338,20.1411,20.1265,20.1265,9300.0
2015-04-07 13:55:00,27.51,27.51,27.5,27.5,11000.0,20.1265,20.1265,20.1192,20.1192,11000.0
2015-04-07 14:00:00,27.51,27.51,27.5,27.5,300.0,20.1265,20.1265,20.1192,20.1192,300.0
2015-04-07 14:05:00,27.51,27.53,27.51,27.53,17900.0,20.1265,20.1411,20.1265,20.1411,17900.0
2015-04-07 14:10:00,27.52,27.54,27.52,27.54,10200.0,20.1338,20.1484,20.1338,20.1484,10200.0
2015-04-07 14:15:00,27.54,27.54,27.53,27.54,8700.0,20.1484,20.1484,20.1411,20.1484,8700.0
2015-04-07 14:20:00,27.53,27.53,27.52,27.52,19300.0,20.1411,20.1411,20.1338,20.1338,19300.0
2015-04-07 14:25:00,27.53,27.55,27.52,27.55,5500.0,20.1411,20.1557,20.1338,20.1557,5500.0
2015-04-07 14:30:00,27.56,27.56,27.54,27.55,8400.0,20.1631,20.1631,20.1484,20.1557,8400.0
2015-04-07 14:35:00,27.55,27.56,27.54,27.56,23100.0,20.1557,20.1631,20.1484,20.1631,23100.0
2015-04-07 14:40:00,27.56,27.56,27.54,27.55,15400.0,20.1631,20.1631,20.1484,20.1557,15400.0
2015-04-07 14:45:00,27.55,27.55,27.52,27.52,20000.0,20.1557,20.1557,20.1338,20.1338,20000.0
2015-04-07 14:50:00,27.53,27.53,27.5,27.51,5800.0,20.1411,20.1411,20.1192,20.1265,5800.0
2015-04-07 14:55:00,27.5,27.5,27.5,27.5,22500.0,20.1192,20.1192,20.1192,20.1192,22500.0
2015-04-07 15:00:00,27.5,27.5,27.5,27.5,5000.0,20.1192,20.1192,20.1192,20.1192,5000.0
2015-04-07 15:05:00,27.5,27.51,27.5,27.5,14300.0,20.1192,20.1265,20.1192,20.1192,14300.0
2015-04-07 15:10:00,27.5,27.5,27.49,27.5,27900.0,20.1192,20.1192,20.1118,20.1192,27900.0
2015-04-07 15:15:00,27.5,27.5,27.5,27.5,10600.0,20.1192,20.1192,20.1192,20.1192,10600.0
2015-04-07 15:20:00,27.5,27.5,27.43,27.43,40800.0,20.1192,20.1192,20.068,20.068,40800.0
2015-04-07 15:25:00,27.43,27.45,27.43,27.45,37100.0,20.068,20.0826,20.068,20.0826,37100.0
2015-04-07 15:30:00,27.45,27.46,27.44,27.44,48000.0,20.0826,20.0899,20.0753,20.0753,48000.0
2015-04-07 15:35:00,27.44,27.44,27.39,27.4,56200.0,20.0753,20.0753,20.0387,20.046,56200.0
2015-04-07 15:40:00,27.41,27.41,27.36,27.39,30700.0,20.0533,20.0533,20.0167,20.0387,30700.0
2015-04-07 15:45:00,27.4,27.41,27.39,27.39,52100.0,20.046,20.0533,20.0387,20.0387,52100.0
2015-04-07 15:50:00,27.39,27.4,27.36,27.39,63400.0,20.0387,20.046,20.0167,20.0387,63400.0
2015-04-07 15:55:00,27.39,27.42,27.39,27.39,85600.0,20.0387,20.0606,20.0387,20.0387,85600.0
2015-04-08 09:30:00,27.38,27.56,27.37,27.53,48400.0,20.0314,20.1631,20.0241,20.1411,48400.0
2015-04-08 09:35:00,27.53,27.54,27.46,27.5,14600.0,20.1411,20.1484,20.0899,20.1192,14600.0
2015-04-08 09:40:00,27.5,27.53,27.49,27.53,12200.0,20.1192,20.1411,20.1118,20.1411,12200.0
2015-04-08 09:45:00,27.55,27.56,27.48,27.5,14900.0,20.1557,20.1631,20.1045,20.1192,14900.0
2015-04-08 09:50:00,27.5,27.51,27.48,27.48,6200.0,20.1192,20.1265,20.1045,20.1045,6200.0
2015-04-08 09:55:00,27.48,27.53,27.48,27.5,25900.0,20.1045,20.1411,20.1045,20.1192,25900.0
2015-04-08 10:00:00,27.51,27.58,27.48,27.58,49700.0,20.1265,20.1777,20.1045,20.1777,49700.0
2015-04-08 10:05:00,27.59,27.64,27.59,27.61,33100.0,20.185,20.2216,20.185,20.1996,33100.0
2015-04-08 10:10:00,27.61,27.64,27.61,27.64,22900.0,20.1996,20.2216,20.1996,20.2216,22900.0
2015-04-08 10:15:00,27.64,27.66,27.61,27.61,15700.0,20.2216,20.2362,20.1996,20.1996,15700.0
2015-04-08 10:20:00,27.6,27.65,27.6,27.65,13900.0,20.1923,20.2289,20.1923,20.2289,13900.0
2015-04-08 10:25:00,27.64,27.64,27.61,27.61,18600.0,20.2216,20.2216,20.1996,20.1996,18600.0
2015-04-08 10:30:00,27.61,27.65,27.6,27.63,19700.0,20.1996,20.2289,20.1923,20.2143,19700.0
2015-04-08 10:35:00,27.61,27.61,27.56,27.56,23500.0,20.1996,20.1996,20.1631,20.1631,23500.0
2015-04-08 10:40:00,27.56,27.56,27.44,27.45,32800.0,20.1631,20.1631,20.0753,20.0826,32800.0
2015-04-08 10:45:00,27.43,27.45,27.41,27.44,34900.0,20.068,20.0826,20.0533,20.0753,34900.0
2015-04-08 10:50:00,27.44,27.47,27.44,27.45,14700.0,20.0753,20.0972,20.0753,20.0826,14700.0
2015-04-08 10:55:00,27.45,27.47,27.43,27.45,18000.0,20.0826,20.0972,20.068,20.0826,18000.0
2015-04-08 11:00:00,27.45,27.46,27.41,27.46,14000.0,20.0826,20.0899,20.0533,20.0899,14000.0
2015-04-08 11:05:00,27.46,27.48,27.45,27.48,12400.0,20.0899,20.1045,20.0826,20.1045,12400.0
2015-04-08 11:10:00,27.48,27.49,27.46,27.47,9100.0,20.1045,20.1118,20.0899,20.0972,9100.0
2015-04-08 11:15:00,27.49,27.53,27.49,27.53,24300.0,20.1118,20.1411,20.1118,20.1411,24300.0
2015-04-08 11:20:00,27.55,27.56,27.55,27.55,7300.0,20.1557,20.1631,20.1557,20.1557,7300.0
2015-04-08 11:25:00,27.54,27.54,27.52,27.54,5500.0,20.1484,20.1484,20.1338,20.1484,5500.0
2015-04-08 11:30:00,27.55,27.55,27.51,27.53,12400.0,20.1557,20.1557,20.1265,20.1411,12400.0
2015-04-08 11:35:00,27.53,27.56,27.53,27.55,7800.0,20.1411,20.1631,20.1411,20.1557,7800.0
2015-04-08 11:40:00,27.55,27.58,27.55,27.57,12300.0,20.1557,20.1777,20.1557,20.1704,12300.0
2015-04-08 11:45:00,27.57,27.58,27.57,27.58,1900.0,20.1704,20.1777,20.1704,20.1777,1900.0
2015-04-08 11:50:00,27.58,27.58,27.55,27.55,13500.0,20.1777,20.1777,20.1557,20.1557,13500.0
2015-04-08 11:55:00,27.56,27.57,27.55,27.57,4000.0,20.1631,20.1704,20.1557,20.1704,4000.0
2015-04-08 12:00:00,27.57,27.58,27.56,27.56,15300.0,20.1704,20.1777,20.1631,20.1631,15300.0
2015-04-08 12:05:00,27.55,27.57,27.55,27.57,5400.0,20.1557,20.1704,20.1557,20.1704,5400.0
2015-04-08 12:10:00,27.57,27.57,27.55,27.55,7500.0,20.1704,20.1704,20.1557,20.1557,7500.0
2015-04-08 12:15:00,27.56,27.56,27.55,27.56,6500.0,20.1631,20.1631,20.1557,20.1631,6500.0
2015-04-08 12:20:00,27.56,27.56,27.54,27.55,6300.0,20.1631,20.1631,20.1484,20.1557,6300.0
2015-04-08 12:25:00,27.56,27.56,27.54,27.54,6600.0,20.1631,20.1631,20.1484,20.1484,6600.0
2015-04-08 12:30:00,27.54,27.55,27.54,27.54,11500.0,20.1484,20.1557,20.1484,20.1484,11500.0
2015-04-08 12:35:00,27.54,27.54,27.53,27.53,3300.0,20.1484,20.1484,20.1411,20.1411,3300.0
2015-04-08 12:40:00,27.53,27.55,27.53,27.53,3600.0,20.1411,20.1557,20.1411,20.1411,3600.0
2015-04-08 12:45:00,27.53,27.53,27.51,27.51,12800.0,20.1411,20.1411,20.1265,20.1265,12800.0
2015-04-08 12:50:00,27.51,27.52,27.5,27.5,13700.0,20.1265,20.1338,20.1192,20.1192,13700.0
2015-04-08 12:55:00,27.5,27.5,27.5,27.5,3200.0,20.1192,20.1192,20.1192,20.1192,3200.0
2015-04-08 13:00:00,27.5,27.5,27.49,27.49,12300.0,20.1192,20.1192,20.1118,20.1118,12300.0
2015-04-08 13:05:00,27.49,27.5,27.49,27.5,4500.0,20.1118,20.1192,20.1118,20.1192,4500.0
2015-04-08 13:10:00,27.49,27.49,27.47,27.47,9700.0,20.1118,20.1118,20.0972,20.0972,9700.0
2015-04-08 13:15:00,27.46,27.47,27.45,27.46,9000.0,20.0899,20.0972,20.0826,20.0899,9000.0
2015-04-08 13:20:00,27.47,27.48,27.47,27.48,8300.0,20.0972,20.1045,20.0972,20.1045,8300.0
2015-04-08 13:25:00,27.48,27.49,27.48,27.49,4300.0,20.1045,20.1118,20.1045,20.1118,4300.0
2015-04-08 13:30:00,27.49,27.5,27.49,27.5,2500.0,20.1118,20.1192,20.1118,20.1192,2500.0
2015-04-08 13:35:00,27.49,27.5,27.49,27.5,2200.0,20.1118,20.1192,20.1118,20.1192,2200.0
2015-04-08 13:40:00,27.5,27.5,27.49,27.49,2500.0,20.1192,20.1192,20.1118,20.1118,2500.0
2015-04-08 13:45:00,27.5,27.5,27.5,27.5,3000.0,20.1192,20.1192,20.1192,20.1192,3000.0
2015-04-08 13:50:00,27.5,27.53,27.5,27.53,7700.0,20.1192,20.1411,20.1192,20.1411,7700.0
2015-04-08 13:55:00,27.53,27.53,27.51,27.52,6700.0,20.1411,20.1411,20.1265,20.1338,6700.0
2015-04-08 14:00:00,27.51,27.51,27.45,27.48,12500.0,20.1265,20.1265,20.0826,20.1045,12500.0
2015-04-08 14:05:00,27.48,27.5,27.39,27.39,33900.0,20.1045,20.1192,20.0387,20.0387,33900.0
2015-04-08 14:10:00,27.39,27.54,27.37,27.54,36800.0,20.0387,20.1484,20.0241,20.1484,36800.0
2015-04-08 14:15:00,27.53,27.59,27.52,27.57,22200.0,20.1411,20.185,20.1338,20.1704,22200.0
2015-04-08 14:20:00,27.58,27.6,27.55,27.55,19100.0,20.1777,20.1923,20.1557,20.1557,19100.0
2015-04-08 14:25:00,27.55,27.56,27.54,27.55,22900.0,20.1557,20.1631,20.1484,20.1557,22900.0
2015-04-08 14:30:00,27.56,27.57,27.54,27.54,12800.0,20.1631,20.1704,20.1484,20.1484,12800.0
2015-04-08 14:35:00,27.55,27.55,27.53,27.53,4600.0,20.1557,20.1557,20.1411,20.1411,4600.0
2015-04-08 14:40:00,27.53,27.53,27.5,27.5,6800.0,20.1411,20.1411,20.1192,20.1192,6800.0
2015-04-08 14:45:00,27.51,27.52,27.5,27.52,6700.0,20.1265,20.1338,20.1192,20.1338,6700.0
2015-04-08 14:50:00,27.53,27.53,27.46,27.46,8000.0,20.1411,20.1411,20.0899,20.0899,8000.0
2015-04-08 14:55:00,27.45,27.48,27.44,27.47,7900.0,20.0826,20.1045,20.0753,20.0972,7900.0
2015-04-08 15:00:00,27.47,27.51,27.47,27.51,8600.0,20.0972,20.1265,20.0972,20.1265,8600.0
2015-04-08 15:05:00,27.51,27.52,27.51,27.52,2700.0,20.1265,20.1338,20.1265,20.1338,2700.0
2015-04-08 15:10:00,27.52,27.52,27.48,27.48,10600.0,20.1338,20.1338,20.1045,20.1045,10600.0
2015-04-08 15:15:00,27.49,27.51,27.49,27.5,4000.0,20.1118,20.1265,20.1118,20.1192,4000.0
2015-04-08 15:20:00,27.5,27.5,27.48,27.49,5300.0,20.1192,20.1192,20.1045,20.1118,5300.0
2015-04-08 15:25:00,27.49,27.52,27.49,27.5,22700.0,20.1118,20.1338,20.1118,20.1192,22700.0
2015-04-08 15:30:00,27.5,27.5,27.48,27.48,10300.0,20.1192,20.1192,20.1045,20.1045,10300.0
2015-04-08 15:35:00,27.48,27.5,27.48,27.5,15200.0,20.1045,20.1192,20.1045,20.1192,15200.0
2015-04-08 15:40:00,27.5,27.52,27.49,27.5,27100.0,20.1192,20.1338,20.1118,20.1192,27100.0
2015-04-08 15:45:00,27.5,27.51,27.49,27.5,26300.0,20.1192,20.1265,20.1118,20.1192,26300.0
2015-04-08 15:50:00,27.5,27.52,27.5,27.51,41500.0,20.1192,20.1338,20.1192,20.1265,41500.0
2015-04-08 15:55:00,27.51,27.55,27.5,27.55,42600.0,20.1265,20.1557,20.1192,20.1557,42600.0
2015-04-09 09:30:00,27.59,27.74,27.51,27.71,31300.0,20.185,20.2947,20.1265,20.2728,31300.0
2015-04-09 09:35:00,27.71,27.73,27.65,27.67,64600.0,20.2728,20.2874,20.2289,20.2435,64600.0
2015-04-09 09:40:00,27.67,27.68,27.59,27.59,28800.0,20.2435,20.2509,20.185,20.185,28800.0
2015-04-09 09:45:00,27.59,27.65,27.58,27.58,27200.0,20.185,20.2289,20.1777,20.1777,27200.0
2015-04-09 09:50:00,27.57,27.58,27.51,27.51,21000.0,20.1704,20.1777,20.1265,20.1265,21000.0
2015-04-09 09:55:00,27.51,27.54,27.48,27.52,17700.0,20.1265,20.1484,20.1045,20.1338,17700.0
2015-04-09 10:00:00,27.52,27.59,27.52,27.58,14300.0,20.1338,20.185,20.1338,20.1777,14300.0
2015-04-09 10:05:00,27.58,27.58,27.52,27.58,18600.0,20.1777,20.1777,20.1338,20.1777,18600.0
2015-04-09 10:10:00,27.57,27.57,27.53,27.57,13700.0,20.1704,20.1704,20.1411,20.1704,13700.0
2015-04-09 10:15:00,27.58,27.58,27.52,27.54,17200.0,20.1777,20.1777,20.1338,20.1484,17200.0
2015-04-09 10:20:00,27.53,27.57,27.5,27.56,28600.0,20.1411,20.1704,20.1192,20.1631,28600.0
2015-04-09 10:25:00,27.56,27.6,27.55,27.59,23800.0,20.1631,20.1923,20.1557,20.185,23800.0
2015-04-09 10:30:00,27.59,27.59,27.56,27.57,6000.0,20.185,20.185,20.1631,20.1704,6000.0
2015-04-09 10:35:00,27.57,27.58,27.52,27.53,9000.0,20.1704,20.1777,20.1338,20.1411,9000.0
2015-04-09 10:40:00,27.54,27.54,27.46,27.47,15200.0,20.1484,20.1484,20.0899,20.0972,15200.0
2015-04-09 10:45:00,27.47,27.47,27.45,27.46,11900.0,20.0972,20.0972,20.0826,20.0899,11900.0
2015-04-09 10:50:00,27.46,27.5,27.46,27.5,9700.0,20.0899,20.1192,20.0899,20.1192,9700.0
2015-04-09 10:55:00,27.5,27.52,27.48,27.52,6900.0,20.1192,20.1338,20.1045,20.1338,6900.0
2015-04-09 11:00:00,27.52,27.53,27.5,27.53,15500.0,20.1338,20.1411,20.1192,20.1411,15500.0
2015-04-09 11:05:00,27.52,27.52,27.49,27.49,5900.0,20.1338,20.1338,20.1118,20.1118,5900.0
2015-04-09 11:10:00,27.49,27.51,27.48,27.48,9500.0,20.1118,20.1265,20.1045,20.1045,9500.0
2015-04-09 11:15:00,27.48,27.48,27.42,27.44,14300.0,20.1045,20.1045,20.0606,20.0753,14300.0
2015-04-09 11:20:00,27.44,27.45,27.42,27.44,24800.0,20.0753,20.0826,20.0606,20.0753,24800.0
2015-04-09 11:25:00,27.44,27.47,27.44,27.47,4700.0,20.0753,20.0972,20.0753,20.0972,4700.0
2015-04-09 11:30:00,27.48,27.49,27.47,27.48,11800.0,20.1045,20.1118,20.0972,20.1045,11800.0
2015-04-09 11:35:00,27.48,27.49,27.48,27.49,6300.0,20.1045,20.1118,20.1045,20.1118,6300.0
2015-04-09 11:40:00,27.5,27.52,27.5,27.52,5200.0,20.1192,20.1338,20.1192,20.1338,5200.0
2015-04-09 11:45:00,27.53,27.53,27.51,27.51,8000.0,20.1411,20.1411,20.1265,20.1265,8000.0
2015-04-09 11:50:00,27.51,27.52,27.49,27.5,7000.0,20.1265,20.1338,20.1118,20.1192,7000.0
2015-04-09 11:55:00,27.5,27.51,27.49,27.51,9400.0,20.1192,20.1265,20.1118,20.1265,9400.0
2015-04-09 12:00:00,27.51,27.51,27.49,27.5,5400.0,20.1265,20.1265,20.1118,20.1192,5400.0
2015-04-09 12:05:00,27.5,27.5,27.48,27.49,7500.0,20.1192,20.1192,20.1045,20.1118,7500.0
2015-04-09 12:10:00,27.49,27.49,27.48,27.49,6600.0,20.1118,20.1118,20.1045,20.1118,6600.0
2015-04-09 12:15:00,27.5,27.55,27.5,27.54,9600.0,20.1192,20.1557,20.1192,20.1484,9600.0
2015-04-09 12:20:00,27.53,27.55,27.52,27.53,6100.0,20.1411,20.1557,20.1338,20.1411,6100.0
2015-04-09 12:25:00,27.54,27.58,27.54,27.58,8800.0,20.1484,20.1777,20.1484,20.1777,8800.0
2015-04-09 12:30:00,27.58,27.58,27.57,27.57,2600.0,20.1777,20.1777,20.1704,20.1704,2600.0
2015-04-09 12:35:00,27.57,27.58,27.56,27.56,7200.0,20.1704,20.1777,20.1631,20.1631,7200.0
2015-04-09 12:40:00,27.56,27.57,27.55,27.56,8400.0,20.1631,20.1704,20.1557,20.1631,8400.0
2015-04-09 12:45:00,27.56,27.57,27.55,27.56,6700.0,20.1631,20.1704,20.1557,20.1631,6700.0
2015-04-09 12:50:00,27.56,27.58,27.56,27.58,16700.0,20.1631,20.1777,20.1631,20.1777,16700.0
2015-04-09 12:55:00,27.58,27.58,27.58,27.58,3600.0,20.1777,20.1777,20.1777,20.1777,3600.0
2015-04-09 13:00:00,27.59,27.59,27.57,27.58,20400.0,20.185,20.185,20.1704,20.1777,20400.0
2015-04-09 13:05:00,27.58,27.58,27.58,27.58,3500.0,20.1777,20.1777,20.1777,20.1777,3500.0
2015-04-09 13:10:00,27.58,27.6,27.58,27.58,6300.0,20.1777,20.1923,20.1777,20.1777,6300.0
2015-04-09 13:15:00,27.59,27.6,27.58,27.59,8400.0,20.185,20.1923,20.1777,20.185,8400.0
2015-04-09 13:20:00,27.59,27.63,27.59,27.61,9200.0,20.185,20.2143,20.185,20.1996,9200.0
2015-04-09 13:25:00,27.61,27.62,27.6,27.6,9500.0,20.1996,20.207,20.1923,20.1923,9500.0
2015-04-09 13:30:00,27.6,27.63,27.59,27.6,24300.0,20.1923,20.2143,20.185,20.1923,24300.0
2015-04-09 13:35:00,27.6,27.6,27.58,27.58,8900.0,20.1923,20.1923,20.1777,20.1777,8900.0
2015-04-09 13:40:00,27.58,27.58,27.57,27.57,6100.0,20.1777,20.1777,20.1704,20.1704,6100.0
2015-04-09 13:45:00,27.58,27.61,27.58,27.6,11600.0,20.1777,20.1996,20.1777,20.1923,11600.0
2015-04-09 13:50:00,27.61,27.61,27.58,27.58,6300.0,20.1996,20.1996,20.1777,20.1777,6300.0
2015-04-09 13:55:00,27.57,27.58,27.56,27.57,4500.0,20.1704,20.1777,20.1631,20.1704,4500.0
2015-04-09 14:00:00,27.56,27.57,27.56,27.57,9900.0,20.1631,20.1704,20.1631,20.1704,9900.0
2015-04-09 14:05:00,27.56,27.58,27.56,27.58,8200.0,20.1631,20.1777,20.1631,20.1777,8200.0
2015-04-09 14:10:00,27.58,27.6,27.58,27.59,9000.0,20.1777,20.1923,20.1777,20.185,9000.0
2015-04-09 14:15:00,27.6,27.6,27.58,27.59,16600.0,20.1923,20.1923,20.1777,20.185,16600.0
2015-04-09 14:20:00,27.59,27.59,27.56,27.57,4300.0,20.185,20.185,20.1631,20.1704,4300.0
2015-04-09 14:25:00,27.57,27.58,27.57,27.57,5100.0,20.1704,20.1777,20.1704,20.1704,5100.0
2015-04-09 14:30:00,27.57,27.57,27.56,27.56,7200.0,20.1704,20.1704,20.1631,20.1631,7200.0
2015-04-09 14:35:00,27.56,27.61,27.56,27.61,4600.0,20.1631,20.1996,20.1631,20.1996,4600.0
2015-04-09 14:40:00,27.61,27.61,27.59,27.6,7900.0,20.1996,20.1996,20.185,20.1923,7900.0
2015-04-09 14:45:00,27.6,27.6,27.58,27.59,3800.0,20.1923,20.1923,20.1777,20.185,3800.0
2015-04-09 14:50:00,27.58,27.59,27.58,27.59,1200.0,20.1777,20.185,20.1777,20.185,1200.0
2015-04-09 14:55:00,27.6,27.61,27.6,27.61,11800.0,20.1923,20.1996,20.1923,20.1996,11800.0
2015-04-09 15:00:00,27.62,27.64,27.62,27.64,6200.0,20.207,20.2216,20.207,20.2216,6200.0
2015-04-09 15:05:00,27.64,27.64,27.62,27.62,6600.0,20.2216,20.2216,20.207,20.207,6600.0
2015-04-09 15:10:00,27.62,27.69,27.62,27.69,19800.0,20.207,20.2582,20.207,20.2582,19800.0
2015-04-09 15:15:00,27.69,27.69,27.66,27.66,26700.0,20.2582,20.2582,20.2362,20.2362,26700.0
2015-04-09 15:20:00,27.66,27.67,27.66,27.66,23800.0,20.2362,20.2435,20.2362,20.2362,23800.0
2015-04-09 15:25:00,27.66,27.7,27.66,27.69,31900.0,20.2362,20.2655,20.2362,20.2582,31900.0
2015-04-09 15:30:00,27.7,27.7,27.64,27.65,11400.0,20.2655,20.2655,20.2216,20.2289,11400.0
2015-04-09 15:35:00,27.65,27.65,27.63,27.64,10400.0,20.2289,20.2289,20.2143,20.2216,10400.0
2015-04-09 15:40:00,27.64,27.65,27.64,27.64,11700.0,20.2216,20.2289,20.2216,20.2216,11700.0
2015-04-09 15:45:00,27.64,27.66,27.64,27.65,19000.0,20.2216,20.2362,20.2216,20.2289,19000.0
2015-04-09 15:50:00,27.65,27.65,27.63,27.64,44100.0,20.2289,20.2289,20.2143,20.2216,44100.0
2015-04-09 15:55:00,27.65,27.65,27.61,27.63,47400.0,20.2289,20.2289,20.1996,20.2143,47400.0
2015-04-10 09:30:00,27.58,27.71,27.56,27.7,52200.0,20.1777,20.2728,20.1631,20.2655,52200.0
2015-04-10 09:35:00,27.69,27.7,27.64,27.68,60200.0,20.2582,20.2655,20.2216,20.2509,60200.0
2015-04-10 09:40:00,27.67,27.7,27.64,27.66,33400.0,20.2435,20.2655,20.2216,20.2362,33400.0
2015-04-10 09:45:00,27.66,27.69,27.64,27.67,84700.0,20.2362,20.2582,20.2216,20.2435,84700.0
2015-04-10 09:50:00,27.67,27.69,27.64,27.65,26600.0,20.2435,20.2582,20.2216,20.2289,26600.0
2015-04-10 09:55:00,27.65,27.66,27.62,27.64,16200.0,20.2289,20.2362,20.207,20.2216,16200.0
2015-04-10 10:00:00,27.64,27.67,27.64,27.65,25200.0,20.2216,20.2435,20.2216,20.2289,25200.0
2015-04-10 10:05:00,27.65,27.72,27.65,27.71,39900.0,20.2289,20.2801,20.2289,20.2728,39900.0
2015-04-10 10:10:00,27.72,27.77,27.72,27.76,29200.0,20.2801,20.3167,20.2801,20.3094,29200.0
2015-04-10 10:15:00,27.75,27.79,27.75,27.78,40800.0,20.3021,20.3313,20.3021,20.324,40800.0
2015-04-10 10:20:00,27.78,27.81,27.76,27.81,26300.0,20.324,20.346,20.3094,20.346,26300.0
2015-04-10 10:25:00,27.8,27.82,27.79,27.8,32500.0,20.3386,20.3533,20.3313,20.3386,32500.0
2015-04-10 10:30:00,27.81,27.82,27.81,27.81,15600.0,20.346,20.3533,20.346,20.346,15600.0
2015-04-10 10:35:00,27.81,27.81,27.8,27.81,28100.0,20.346,20.346,20.3386,20.346,28100.0
2015-04-10 10:40:00,27.81,27.81,27.77,27.78,41400.0,20.346,20.346,20.3167,20.324,41400.0
2015-04-10 10:45:00,27.79,27.79,27.77,27.78,13900.0,20.3313,20.3313,20.3167,20.324,13900.0
2015-04-10 10:50:00,27.79,27.82,27.79,27.82,30600.0,20.3313,20.3533,20.3313,20.3533,30600.0
2015-04-10 10:55:00,27.82,27.85,27.81,27.85,28500.0,20.3533,20.3752,20.346,20.3752,28500.0
2015-04-10 11:00:00,27.86,27.92,27.86,27.9,52100.0,20.3825,20.4264,20.3825,20.4118,52100.0
2015-04-10 11:05:00,27.9,27.92,27.9,27.92,20500.0,20.4118,20.4264,20.4118,20.4264,20500.0
2015-04-10 11:10:00,27.93,27.93,27.9,27.91,16700.0,20.4338,20.4338,20.4118,20.4191,16700.0
2015-04-10 11:15:00,27.91,27.92,27.9,27.91,35300.0,20.4191,20.4264,20.4118,20.4191,35300.0
2015-04-10 11:20:00,27.91,27.92,27.91,27.92,27500.0,20.4191,20.4264,20.4191,20.4264,27500.0
2015-04-10 11:25:00,27.92,27.95,27.92,27.95,19200.0,20.4264,20.4484,20.4264,20.4484,19200.0
2015-04-10 11:30:00,27.94,27.95,27.92,27.94,31400.0,20.4411,20.4484,20.4264,20.4411,31400.0
2015-04-10 11:35:00,27.94,27.95,27.91,27.91,42600.0,20.4411,20.4484,20.4191,20.4191,42600.0
2015-04-10 11:40:00,27.92,27.92,27.89,27.9,17900.0,20.4264,20.4264,20.4045,20.4118,17900.0
2015-04-10 11:45:00,27.91,27.91,27.89,27.9,15700.0,20.4191,20.4191,20.4045,20.4118,15700.0
2015-04-10 11:50:00,27.9,27.95,27.9,27.95,26500.0,20.4118,20.4484,20.4118,20.4484,26500.0
2015-04-10 11:55:00,27.96,27.96,27.91,27.92,32800.0,20.4557,20.4557,20.4191,20.4264,32800.0
2015-04-10 12:00:00,27.92,27.96,27.92,27.94,27300.0,20.4264,20.4557,20.4264,20.4411,27300.0
2015-04-10 12:05:00,27.94,27.97,27.94,27.97,20900.0,20.4411,20.463,20.4411,20.463,20900.0
2015-04-10 12:10:00,27.98,27.98,27.93,27.94,19600.0,20.4703,20.4703,20.4338,20.4411,19600.0
2015-04-10 12:15:00,27.93,27.96,27.93,27.96,10700.0,20.4338,20.4557,20.4338,20.4557,10700.0
2015-04-10 12:20:00,27.96,27.97,27.94,27.94,14500.0,20.4557,20.463,20.4411,20.4411,14500.0
2015-04-10 12:25:00,27.95,27.97,27.95,27.97,15000.0,20.4484,20.463,20.4484,20.463,15000.0
2015-04-10 12:30:00,27.97,27.97,27.94,27.95,9000.0,20.463,20.463,20.4411,20.4484,9000.0
2015-04-10 12:35:00,27.94,27.96,27.94,27.95,8200.0,20.4411,20.4557,20.4411,20.4484,8200.0
2015-04-10 12:40:00,27.95,27.95,27.92,27.93,9900.0,20.4484,20.4484,20.4264,20.4338,9900.0
2015-04-10 12:45:00,27.93,27.93,27.92,27.92,10900.0,20.4338,20.4338,20.4264,20.4264,10900.0
2015-04-10 12:50:00,27.92,27.94,27.92,27.94,12600.0,20.4264,20.4411,20.4264,20.4411,12600.0
2015-04-10 12:55:00,27.94,27.94,27.93,27.93,5900.0,20.4411,20.4411,20.4338,20.4338,5900.0
2015-04-10 13:00:00,27.93,27.94,27.92,27.92,11600.0,20.4338,20.4411,20.4264,20.4264,11600.0
2015-04-10 13:05:00,27.93,27.93,27.93,27.93,1400.0,20.4338,20.4338,20.4338,20.4338,1400.0
2015-04-10 13:10:00,27.94,27.95,27.93,27.93,7900.0,20.4411,20.4484,20.4338,20.4338,7900.0
2015-04-10 13:15:00,27.92,27.93,27.92,27.93,4900.0,20.4264,20.4338,20.4264,20.4338,4900.0
2015-04-10 13:20:00,27.94,27.95,27.94,27.95,4800.0,20.4411,20.4484,20.4411,20.4484,4800.0
2015-04-10 13:25:00,27.95,27.95,27.92,27.92,14300.0,20.4484,20.4484,20.4264,20.4264,14300.0
2015-04-10 13:30:00,27.93,27.93,27.92,27.92,500.0,20.4338,20.4338,20.4264,20.4264,500.0
2015-04-10 13:35:00,27.93,27.97,27.93,27.96,18300.0,20.4338,20.463,20.4338,20.4557,18300.0
2015-04-10 13:40:00,27.97,27.97,27.97,27.97,2000.0,20.463,20.463,20.463,20.463,2000.0
2015-04-10 13:45:00,27.97,27.97,27.96,27.97,14300.0,20.463,20.463,20.4557,20.463,14300.0
2015-04-10 13:50:00,27.97,27.98,27.96,27.96,6800.0,20.463,20.4703,20.4557,20.4557,6800.0
2015-04-10 13:55:00,27.96,27.96,27.94,27.94,9800.0,20.4557,20.4557,20.4411,20.4411,9800.0
2015-04-10 14:00:00,27.95,27.96,27.95,27.95,5300.0,20.4484,20.4557,20.4484,20.4484,5300.0
2015-04-10 14:05:00,27.96,27.97,27.95,27.97,5000.0,20.4557,20.463,20.4484,20.463,5000.0
2015-04-10 14:10:00,27.97,27.98,27.97,27.98,5200.0,20.463,20.4703,20.463,20.4703,5200.0
2015-04-10 14:15:00,27.98,27.99,27.96,27.96,19100.0,20.4703,20.4777,20.4557,20.4557,19100.0
2015-04-10 14:20:00,27.96,27.97,27.93,27.93,6800.0,20.4557,20.463,20.4338,20.4338,6800.0
2015-04-10 14:25:00,27.93,27.94,27.93,27.94,5400.0,20.4338,20.4411,20.4338,20.4411,5400.0
2015-04-10 14:30:00,27.94,27.96,27.94,27.95,5900.0,20.4411,20.4557,20.4411,20.4484,5900.0
2015-04-10 14:35:00,27.94,27.94,27.93,27.94,6800.0,20.4411,20.4411,20.4338,20.4411,6800.0
2015-04-10 14:40:00,27.94,27.95,27.93,27.95,8300.0,20.4411,20.4484,20.4338,20.4484,8300.0
2015-04-10 14:45:00,27.95,27.96,27.94,27.95,3700.0,20.4484,20.4557,20.4411,20.4484,3700.0
2015-04-10 14:50:00,27.95,27.95,27.94,27.95,13400.0,20.4484,20.4484,20.4411,20.4484,13400.0
2015-04-10 14:55:00,27.96,27.98,27.95,27.95,16800.0,20.4557,20.4703,20.4484,20.4484,16800.0
2015-04-10 15:00:00,27.95,27.95,27.95,27.95,7500.0,20.4484,20.4484,20.4484,20.4484,7500.0
2015-04-10 15:05:00,27.95,27.97,27.95,27.97,10000.0,20.4484,20.463,20.4484,20.463,10000.0
2015-04-10 15:10:00,27.97,27.98,27.97,27.98,8300.0,20.463,20.4703,20.463,20.4703,8300.0
2015-04-10 15:15:00,27.98,27.99,27.97,27.97,30800.0,20.4703,20.4777,20.463,20.463,30800.0
2015-04-10 15:20:00,27.98,28.02,27.97,28.02,179500.0,20.4703,20.4996,20.463,20.4996,179500.0
2015-04-10 15:25:00,28.02,28.03,28.0,28.02,38100.0,20.4996,20.5069,20.485,20.4996,38100.0
2015-04-10 15:30:00,28.03,28.06,28.02,28.06,95100.0,20.5069,20.5289,20.4996,20.5289,95100.0
2015-04-10 15:35:00,28.06,28.08,28.05,28.05,56700.0,20.5289,20.5435,20.5215,20.5215,56700.0
2015-04-10 15:40:00,28.05,28.07,28.05,28.07,51400.0,20.5215,20.5362,20.5215,20.5362,51400.0
2015-04-10 15:45:00,28.07,28.08,28.06,28.07,48400.0,20.5362,20.5435,20.5289,20.5362,48400.0
2015-04-10 15:50:00,28.06,28.06,28.03,28.04,128000.0,20.5289,20.5289,20.5069,20.5142,128000.0
2015-04-10 15:55:00,28.04,28.06,28.03,28.06,149800.0,20.5142,20.5289,20.5069,20.5289,149800.0
2015-04-13 09:30:00,27.99,28.07,27.94,28.06,22600.0,20.4777,20.5362,20.4411,20.5289,22600.0
2015-04-13 09:35:00,28.07,28.25,28.07,28.25,56800.0,20.5362,20.6679,20.5362,20.6679,56800.0
2015-04-13 09:40:00,28.26,28.28,28.19,28.23,45100.0,20.6752,20.6898,20.624,20.6532,45100.0
2015-04-13 09:45:00,28.24,28.25,28.22,28.23,27300.0,20.6606,20.6679,20.6459,20.6532,27300.0
2015-04-13 09:50:00,28.22,28.23,28.17,28.17,35300.0,20.6459,20.6532,20.6093,20.6093,35300.0
2015-04-13 09:55:00,28.17,28.17,28.08,28.1,45000.0,20.6093,20.6093,20.5435,20.5581,45000.0
2015-04-13 10:00:00,28.11,28.13,28.1,28.13,19500.0,20.5654,20.5801,20.5581,20.5801,19500.0
2015-04-13 10:05:00,28.13,28.13,28.09,28.09,12700.0,20.5801,20.5801,20.5508,20.5508,12700.0
2015-04-13 10:10:00,28.1,28.13,28.09,28.13,21000.0,20.5581,20.5801,20.5508,20.5801,21000.0
2015-04-13 10:15:00,28.12,28.12,28.11,28.11,15700.0,20.5728,20.5728,20.5654,20.5654,15700.0
2015-04-13 10:20:00,28.11,28.14,28.11,28.11,7000.0,20.5654,20.5874,20.5654,20.5654,7000.0
2015-04-13 10:25:00,28.11,28.12,28.09,28.09,15300.0,20.5654,20.5728,20.5508,20.5508,15300.0
2015-04-13 10:30:00,28.09,28.12,28.09,28.09,14700.0,20.5508,20.5728,20.5508,20.5508,14700.0
2015-04-13 10:35:00,28.09,28.12,28.09,28.12,54100.0,20.5508,20.5728,20.5508,20.5728,54100.0
2015-04-13 10:40:00,28.12,28.13,28.11,28.13,9600.0,20.5728,20.5801,20.5654,20.5801,9600.0
2015-04-13 10:45:00,28.13,28.13,28.12,28.13,12200.0,20.5801,20.5801,20.5728,20.5801,12200.0
2015-04-13 10:50:00,28.13,28.14,28.12,28.14,34900.0,20.5801,20.5874,20.5728,20.5874,34900.0
2015-04-13 10:55:00,28.13,28.13,28.11,28.13,35200.0,20.5801,20.5801,20.5654,20.5801,35200.0
2015-04-13 11:00:00,28.13,28.14,28.12,28.14,24400.0,20.5801,20.5874,20.5728,20.5874,24400.0
2015-04-13 11:05:00,28.14,28.17,28.13,28.17,28100.0,20.5874,20.6093,20.5801,20.6093,28100.0
2015-04-13 11:10:00,28.17,28.18,28.14,28.17,15000.0,20.6093,20.6167,20.5874,20.6093,15000.0
2015-04-13 11:15:00,28.18,28.19,28.18,28.18,10300.0,20.6167,20.624,20.6167,20.6167,10300.0
2015-04-13 11:20:00,28.17,28.17,28.16,28.16,5100.0,20.6093,20.6093,20.602,20.602,5100.0
2015-04-13 11:25:00,28.16,28.17,28.12,28.12,16200.0,20.602,20.6093,20.5728,20.5728,16200.0
2015-04-13 11:30:00,28.12,28.19,28.12,28.19,32600.0,20.5728,20.624,20.5728,20.624,32600.0
2015-04-13 11:35:00,28.18,28.18,28.18,28.18,5900.0,20.6167,20.6167,20.6167,20.6167,5900.0
2015-04-13 11:40:00,28.18,28.19,28.17,28.19,6300.0,20.6167,20.624,20.6093,20.624,6300.0
2015-04-13 11:45:00,28.19,28.19,28.19,28.19,800.0,20.624,20.624,20.624,20.624,800.0
2015-04-13 11:50:00,28.19,28.19,28.18,28.18,7500.0,20.624,20.624,20.6167,20.6167,7500.0
2015-04-13 11:55:00,28.18,28.18,28.17,28.17,11300.0,20.6167,20.6167,20.6093,20.6093,11300.0
2015-04-13 12:00:00,28.17,28.17,28.17,28.17,0.0,20.6093,20.6093,20.6093,20.6093,0.0
2015-04-13 12:05:00,28.17,28.17,28.17,28.17,8400.0,20.6093,20.6093,20.6093,20.6093,8400.0
2015-04-13 12:10:00,28.17,28.17,28.15,28.16,21100.0,20.6093,20.6093,20.5947,20.602,21100.0
2015-04-13 12:15:00,28.16,28.16,28.15,28.16,22700.0,20.602,20.602,20.5947,20.602,22700.0
2015-04-13 12:20:00,28.16,28.16,28.14,28.14,30400.0,20.602,20.602,20.5874,20.5874,30400.0
2015-04-13 12:25:00,28.14,28.15,28.13,28.15,45000.0,20.5874,20.5947,20.5801,20.5947,45000.0
2015-04-13 12:30:00,28.14,28.15,28.13,28.15,32200.0,20.5874,20.5947,20.5801,20.5947,32200.0
2015-04-13 12:35:00,28.15,28.17,28.15,28.17,22100.0,20.5947,20.6093,20.5947,20.6093,22100.0
2015-04-13 12:40:00,28.17,28.17,28.16,28.17,12900.0,20.6093,20.6093,20.602,20.6093,12900.0
2015-04-13 12:45:00,28.17,28.18,28.17,28.17,13200.0,20.6093,20.6167,20.6093,20.6093,13200.0
2015-04-13 12:50:00,28.16,28.16,28.11,28.14,48900.0,20.602,20.602,20.5654,20.5874,48900.0
2015-04-13 12:55:00,28.14,28.14,28.13,28.14,9900.0,20.5874,20.5874,20.5801,20.5874,9900.0
2015-04-13 13:00:00,28.14,28.14,28.12,28.12,9400.0,20.5874,20.5874,20.5728,20.5728,9400.0
2015-04-13 13:05:00,28.11,28.11,28.08,28.08,11400.0,20.5654,20.5654,20.5435,20.5435,11400.0
2015-04-13 13:10:00,28.08,28.08,28.04,28.05,17800.0,20.5435,20.5435,20.5142,20.5215,17800.0
2015-04-13 13:15:00,28.04,28.04,28.02,28.03,12300.0,20.5142,20.5142,20.4996,20.5069,12300.0
2015-04-13 13:20:00,28.02,28.07,28.02,28.06,11500.0,20.4996,20.5362,20.4996,20.5289,11500.0
2015-04-13 13:25:00,28.06,28.07,28.05,28.06,42500.0,20.5289,20.5362,20.5215,20.5289,42500.0
2015-04-13 13:30:00,28.06,28.06,28.06,28.06,2400.0,20.5289,20.5289,20.5289,20.5289,2400.0
2015-04-13 13:35:00,28.06,28.09,28.06,28.09,23400.0,20.5289,20.5508,20.5289,20.5508,23400.0
2015-04-13 13:40:00,28.08,28.08,28.03,28.06,23800.0,20.5435,20.5435,20.5069,20.5289,23800.0
2015-04-13 13:45:00,28.05,28.05,28.02,28.02,12400.0,20.5215,20.5215,20.4996,20.4996,12400.0
2015-04-13 13:50:00,28.02,28.05,28.01,28.05,13800.0,20.4996,20.5215,20.4923,20.5215,13800.0
2015-04-13 13:55:00,28.05,28.08,28.05,28.08,22400.0,20.5215,20.5435,20.5215,20.5435,22400.0
2015-04-13 14:00:00,28.08,28.08,28.05,28.05,13600.0,20.5435,20.5435,20.5215,20.5215,13600.0
2015-04-13 14:05:00,28.05,28.05,28.02,28.03,6800.0,20.5215,20.5215,20.4996,20.5069,6800.0
2015-04-13 14:10:00,28.03,28.03,28.01,28.01,9700.0,20.5069,20.5069,20.4923,20.4923,9700.0
2015-04-13 14:15:00,28.01,28.01,28.0,28.01,17900.0,20.4923,20.4923,20.485,20.4923,17900.0
2015-04-13 14:20:00,28.01,28.02,28.01,28.02,7200.0,20.4923,20.4996,20.4923,20.4996,7200.0
2015-04-13 14:25:00,28.02,28.05,28.02,28.05,35600.0,20.4996,20.5215,20.4996,20.5215,35600.0
2015-04-13 14:30:00,28.06,28.06,28.05,28.06,29900.0,20.5289,20.5289,20.5215,20.5289,29900.0
2015-04-13 14:35:00,28.06,28.1,28.06,28.1,32000.0,20.5289,20.5581,20.5289,20.5581,32000.0
2015-04-13 14:40:00,28.1,28.11,28.09,28.09,14400.0,20.5581,20.5654,20.5508,20.5508,14400.0
2015-04-13 14:45:00,28.08,28.1,28.08,28.08,37300.0,20.5435,20.5581,20.5435,20.5435,37300.0
2015-04-13 14:50:00,28.08,28.08,28.06,28.07,23900.0,20.5435,20.5435,20.5289,20.5362,23900.0
2015-04-13 14:55:00,28.07,28.09,28.06,28.09,25500.0,20.5362,20.5508,20.5289,20.5508,25500.0
2015-04-13 15:00:00,28.09,28.09,28.06,28.06,14200.0,20.5508,20.5508,20.5289,20.5289,14200.0
2015-04-13 15:05:00,28.06,28.1,28.06,28.08,18000.0,20.5289,20.5581,20.5289,20.5435,18000.0
2015-04-13 15:10:00,28.08,28.08,28.05,28.06,36400.0,20.5435,20.5435,20.5215,20.5289,36400.0
2015-04-13 15:15:00,28.06,28.06,28.05,28.06,102700.0,20.5289,20.5289,20.5215,20.5289,102700.0
2015-04-13 15:20:00,28.07,28.07,28.02,28.02,29300.0,20.5362,20.5362,20.4996,20.4996,29300.0
2015-04-13 15:25:00,28.02,28.02,28.01,28.01,14200.0,20.4996,20.4996,20.4923,20.4923,14200.0
2015-04-13 15:30:00,28.01,28.03,28.01,28.03,33000.0,20.4923,20.5069,20.4923,20.5069,33000.0
2015-04-13 15:35:00,28.03,28.03,28.0,28.0,65900.0,20.5069,20.5069,20.485,20.485,65900.0
2015-04-13 15:40:00,28.0,28.02,28.0,28.01,25100.0,20.485,20.4996,20.485,20.4923,25100.0
2015-04-13 15:45:00,28.01,28.01,27.98,28.0,84300.0,20.4923,20.4923,20.4703,20.485,84300.0
2015-04-13 15:50:00,28.0,28.0,27.96,27.99,63800.0,20.485,20.485,20.4557,20.4777,63800.0
2015-04-13 15:55:00,28.0,28.0,27.99,27.99,36400.0,20.485,20.485,20.4777,20.4777,36400.0
2015-04-14 09:30:00,28.0,28.05,27.94,27.97,56300.0,20.485,20.5215,20.4411,20.463,56300.0
2015-04-14 09:35:00,27.97,28.02,27.96,28.01,26900.0,20.463,20.4996,20.4557,20.4923,26900.0
2015-04-14 09:40:00,28.02,28.03,27.97,27.99,20700.0,20.4996,20.5069,20.463,20.4777,20700.0
2015-04-14 09:45:00,27.98,27.98,27.87,27.93,90500.0,20.4703,20.4703,20.3899,20.4338,90500.0
2015-04-14 09:50:00,27.93,27.95,27.92,27.93,13500.0,20.4338,20.4484,20.4264,20.4338,13500.0
2015-04-14 09:55:00,27.93,27.95,27.83,27.88,62100.0,20.4338,20.4484,20.3606,20.3972,62100.0
2015-04-14 10:00:00,27.87,27.87,27.77,27.77,71200.0,20.3899,20.3899,20.3167,20.3167,71200.0
2015-04-14 10:05:00,27.76,27.8,27.74,27.75,55700.0,20.3094,20.3386,20.2947,20.3021,55700.0
2015-04-14 10:10:00,27.75,27.83,27.74,27.82,35000.0,20.3021,20.3606,20.2947,20.3533,35000.0
2015-04-14 10:15:00,27.81,27.84,27.81,27.81,22000.0,20.346,20.3679,20.346,20.346,22000.0
2015-04-14 10:20:00,27.8,27.81,27.76,27.77,16100.0,20.3386,20.346,20.3094,20.3167,16100.0
2015-04-14 10:25:00,27.77,27.78,27.76,27.77,28600.0,20.3167,20.324,20.3094,20.3167,28600.0
2015-04-14 10:30:00,27.77,27.77,27.73,27.74,32300.0,20.3167,20.3167,20.2874,20.2947,32300.0
2015-04-14 10:35:00,27.75,27.75,27.7,27.7,39000.0,20.3021,20.3021,20.2655,20.2655,39000.0
2015-04-14 10:40:00,27.7,27.7,27.68,27.69,34100.0,20.2655,20.2655,20.2509,20.2582,34100.0
2015-04-14 10:45:00,27.7,27.72,27.7,27.72,25300.0,20.2655,20.2801,20.2655,20.2801,25300.0
2015-04-14 10:50:00,27.73,27.74,27.71,27.72,26200.0,20.2874,20.2947,20.2728,20.2801,26200.0
2015-04-14 10:55:00,27.71,27.74,27.7,27.73,23200.0,20.2728,20.2947,20.2655,20.2874,23200.0
2015-04-14 11:00:00,27.74,27.74,27.7,27.71,15600.0,20.2947,20.2947,20.2655,20.2728,15600.0
2015-04-14 11:05:00,27.71,27.72,27.7,27.72,5300.0,20.2728,20.2801,20.2655,20.2801,5300.0
2015-04-14 11:10:00,27.72,27.75,27.71,27.74,34800.0,20.2801,20.3021,20.2728,20.2947,34800.0
2015-04-14 11:15:00,27.75,27.77,27.75,27.76,14800.0,20.3021,20.3167,20.3021,20.3094,14800.0
2015-04-14 11:20:00,27.76,27.76,27.75,27.75,9600.0,20.3094,20.3094,20.3021,20.3021,9600.0
2015-04-14 11:25:00,27.75,27.75,27.74,27.74,11300.0,20.3021,20.3021,20.2947,20.2947,11300.0
2015-04-14 11:30:00,27.74,27.76,27.74,27.75,7000.0,20.2947,20.3094,20.2947,20.3021,7000.0
2015-04-14 11:35:00,27.74,27.74,27.7,27.7,14400.0,20.2947,20.2947,20.2655,20.2655,14400.0
2015-04-14 11:40:00,27.71,27.73,27.7,27.73,14000.0,20.2728,20.2874,20.2655,20.2874,14000.0
2015-04-14 11:45:00,27.73,27.74,27.73,27.74,3800.0,20.2874,20.2947,20.2874,20.2947,3800.0
2015-04-14 11:50:00,27.74,27.76,27.74,27.76,7900.0,20.2947,20.3094,20.2947,20.3094,7900.0
2015-04-14 11:55:00,27.76,27.78,27.76,27.78,14100.0,20.3094,20.324,20.3094,20.324,14100.0
2015-04-14 12:00:00,27.79,27.81,27.79,27.81,5700.0,20.3313,20.346,20.3313,20.346,5700.0
2015-04-14 12:05:00,27.81,27.84,27.81,27.83,22400.0,20.346,20.3679,20.346,20.3606,22400.0
2015-04-14 12:10:00,27.83,27.83,27.82,27.83,14500.0,20.3606,20.3606,20.3533,20.3606,14500.0
2015-04-14 12:15:00,27.83,27.84,27.81,27.81,16100.0,20.3606,20.3679,20.346,20.346,16100.0
2015-04-14 12:20:00,27.82,27.83,27.82,27.82,12100.0,20.3533,20.3606,20.3533,20.3533,12100.0
2015-04-14 12:25:00,27.82,27.84,27.82,27.83,14200.0,20.3533,20.3679,20.3533,20.3606,14200.0
2015-04-14 12:30:00,27.83,27.9,27.83,27.88,47900.0,20.3606,20.4118,20.3606,20.3972,47900.0
2015-04-14 12:35:00,27.88,27.89,27.84,27.84,16300.0,20.3972,20.4045,20.3679,20.3679,16300.0
2015-04-14 12:40:00,27.84,27.85,27.82,27.82,9300.0,20.3679,20.3752,20.3533,20.3533,9300.0
2015-04-14 12:45:00,27.82,27.83,27.82,27.82,12300.0,20.3533,20.3606,20.3533,20.3533,12300.0
2015-04-14 12:50:00,27.82,27.82,27.81,27.81,6400.0,20.3533,20.3533,20.346,20.346,6400.0
2015-04-14 12:55:00,27.82,27.82,27.78,27.79,26100.0,20.3533,20.3533,20.324,20.3313,26100.0
2015-04-14 13:00:00,27.8,27.81,27.78,27.79,21000.0,20.3386,20.346,20.324,20.3313,21000.0
2015-04-14 13:05:00,27.8,27.81,27.8,27.81,10000.0,20.3386,20.346,20.3386,20.346,10000.0
2015-04-14 13:10:00,27.81,27.82,27.8,27.8,15800.0,20.346,20.3533,20.3386,20.3386,15800.0
2015-04-14 13:15:00,27.79,27.79,27.76,27.76,18200.0,20.3313,20.3313,20.3094,20.3094,18200.0
2015-04-14 13:20:00,27.76,27.76,27.75,27.76,8200.0,20.3094,20.3094,20.3021,20.3094,8200.0
2015-04-14 13:25:00,27.75,27.78,27.75,27.78,29000.0,20.3021,20.324,20.3021,20.324,29000.0
2015-04-14 13:30:00,27.79,27.81,27.78,27.79,12200.0,20.3313,20.346,20.324,20.3313,12200.0
2015-04-14 13:35:00,27.79,27.79,27.75,27.75,7700.0,20.3313,20.3313,20.3021,20.3021,7700.0
2015-04-14 13:40:00,27.75,27.77,27.75,27.76,11100.0,20.3021,20.3167,20.3021,20.3094,11100.0
2015-04-14 13:45:00,27.77,27.78,27.75,27.75,5600.0,20.3167,20.324,20.3021,20.3021,5600.0
2015-04-14 13:50:00,27.75,27.77,27.74,27.76,18200.0,20.3021,20.3167,20.2947,20.3094,18200.0
2015-04-14 13:55:00,27.76,27.76,27.75,27.75,14200.0,20.3094,20.3094,20.3021,20.3021,14200.0
2015-04-14 14:00:00,27.75,27.75,27.72,27.72,17400.0,20.3021,20.3021,20.2801,20.2801,17400.0
2015-04-14 14:05:00,27.71,27.75,27.7,27.73,45600.0,20.2728,20.3021,20.2655,20.2874,45600.0
2015-04-14 14:10:00,27.73,27.75,27.73,27.75,35500.0,20.2874,20.3021,20.2874,20.3021,35500.0
2015-04-14 14:15:00,27.76,27.77,27.76,27.77,18700.0,20.3094,20.3167,20.3094,20.3167,18700.0
2015-04-14 14:20:00,27.77,27.77,27.75,27.75,16400.0,20.3167,20.3167,20.3021,20.3021,16400.0
2015-04-14 14:25:00,27.75,27.76,27.75,27.76,4900.0,20.3021,20.3094,20.3021,20.3094,4900.0
2015-04-14 14:30:00,27.77,27.77,27.74,27.74,7800.0,20.3167,20.3167,20.2947,20.2947,7800.0
2015-04-14 14:35:00,27.74,27.75,27.73,27.73,9200.0,20.2947,20.3021,20.2874,20.2874,9200.0
2015-04-14 14:40:00,27.74,27.76,27.73,27.76,13400.0,20.2947,20.3094,20.2874,20.3094,13400.0
2015-04-14 14:45:00,27.75,27.76,27.75,27.75,11300.0,20.3021,20.3094,20.3021,20.3021,11300.0
2015-04-14 14:50:00,27.75,27.75,27.75,27.75,37600.0,20.3021,20.3021,20.3021,20.3021,37600.0
2015-04-14 14:55:00,27.75,27.81,27.75,27.81,20600.0,20.3021,20.346,20.3021,20.346,20600.0
2015-04-14 15:00:00,27.81,27.86,27.8,27.85,29600.0,20.346,20.3825,20.3386,20.3752,29600.0
2015-04-14 15:05:00,27.85,27.85,27.85,27.85,4100.0,20.3752,20.3752,20.3752,20.3752,4100.0
2015-04-14 15:10:00,27.84,27.84,27.84,27.84,4900.0,20.3679,20.3679,20.3679,20.3679,4900.0
2015-04-14 15:15:00,27.84,27.84,27.84,27.84,4900.0,20.3679,20.3679,20.3679,20.3679,4900.0
2015-04-14 15:20:00,27.84,27.84,27.83,27.83,8800.0,20.3679,20.3679,20.3606,20.3606,8800.0
2015-04-14 15:25:00,27.83,27.83,27.8,27.83,22000.0,20.3606,20.3606,20.3386,20.3606,22000.0
2015-04-14 15:30:00,27.83,27.87,27.83,27.86,77200.0,20.3606,20.3899,20.3606,20.3825,77200.0
2015-04-14 15:35:00,27.86,27.86,27.83,27.83,22400.0,20.3825,20.3825,20.3606,20.3606,22400.0
2015-04-14 15:40:00,27.83,27.86,27.83,27.85,26800.0,20.3606,20.3825,20.3606,20.3752,26800.0
2015-04-14 15:45:00,27.85,27.85,27.84,27.85,30100.0,20.3752,20.3752,20.3679,20.3752,30100.0
2015-04-14 15:50:00,27.84,27.84,27.81,27.81,51100.0,20.3679,20.3679,20.346,20.346,51100.0
2015-04-14 15:55:00,27.81,27.83,27.8,27.83,59700.0,20.346,20.3606,20.3386,20.3606,59700.0
2015-04-15 09:30:00,28.03,28.08,27.99,27.99,133700.0,20.5069,20.5435,20.4777,20.4777,133700.0
2015-04-15 09:35:00,27.98,28.11,27.97,28.1,57500.0,20.4703,20.5654,20.463,20.5581,57500.0
2015-04-15 09:40:00,28.1,28.22,28.1,28.19,62100.0,20.5581,20.6459,20.5581,20.624,62100.0
2015-04-15 09:45:00,28.19,28.2,28.16,28.19,48600.0,20.624,20.6313,20.602,20.624,48600.0
2015-04-15 09:50:00,28.19,28.2,28.16,28.18,52400.0,20.624,20.6313,20.602,20.6167,52400.0
2015-04-15 09:55:00,28.19,28.2,28.16,28.16,21800.0,20.624,20.6313,20.602,20.602,21800.0
2015-04-15 10:00:00,28.17,28.2,28.17,28.18,56100.0,20.6093,20.6313,20.6093,20.6167,56100.0
2015-04-15 10:05:00,28.18,28.27,28.18,28.27,100300.0,20.6167,20.6825,20.6167,20.6825,100300.0
2015-04-15 10:10:00,28.27,28.28,28.25,28.26,44600.0,20.6825,20.6898,20.6679,20.6752,44600.0
2015-04-15 10:15:00,28.25,28.25,28.21,28.23,25200.0,20.6679,20.6679,20.6386,20.6532,25200.0
2015-04-15 10:20:00,28.23,28.27,28.23,28.27,23400.0,20.6532,20.6825,20.6532,20.6825,23400.0
2015-04-15 10:25:00,28.28,28.28,28.2,28.22,45200.0,20.6898,20.6898,20.6313,20.6459,45200.0
2015-04-15 10:30:00,28.21,28.23,28.2,28.21,36900.0,20.6386,20.6532,20.6313,20.6386,36900.0
2015-04-15 10:35:00,28.21,28.25,28.21,28.25,59100.0,20.6386,20.6679,20.6386,20.6679,59100.0
2015-04-15 10:40:00,28.25,28.25,28.22,28.23,28800.0,20.6679,20.6679,20.6459,20.6532,28800.0
2015-04-15 10:45:00,28.24,28.27,28.24,28.27,22100.0,20.6606,20.6825,20.6606,20.6825,22100.0
2015-04-15 10:50:00,28.28,28.3,28.28,28.3,7900.0,20.6898,20.7044,20.6898,20.7044,7900.0
2015-04-15 10:55:00,28.29,28.29,28.26,28.28,45200.0,20.6971,20.6971,20.6752,20.6898,45200.0
2015-04-15 11:00:00,28.28,28.28,28.24,28.24,19900.0,20.6898,20.6898,20.6606,20.6606,19900.0
2015-04-15 11:05:00,28.24,28.24,28.22,28.23,21600.0,20.6606,20.6606,20.6459,20.6532,21600.0
2015-04-15 11:10:00,28.23,28.25,28.22,28.25,12800.0,20.6532,20.6679,20.6459,20.6679,12800.0
2015-04-15 11:15:00,28.25,28.25,28.21,28.21,43200.0,20.6679,20.6679,20.6386,20.6386,43200.0
2015-04-15 11:20:00,28.2,28.21,28.17,28.2,22800.0,20.6313,20.6386,20.6093,20.6313,22800.0
2015-04-15 11:25:00,28.2,28.21,28.19,28.2,22900.0,20.6313,20.6386,20.624,20.6313,22900.0
2015-04-15 11:30:00,28.19,28.19,28.14,28.14,54300.0,20.624,20.624,20.5874,20.5874,54300.0
2015-04-15 11:35:00,28.13,28.13,28.12,28.13,20700.0,20.5801,20.5801,20.5728,20.5801,20700.0
2015-04-15 11:40:00,28.13,28.18,28.13,28.18,18200.0,20.5801,20.6167,20.5801,20.6167,18200.0
2015-04-15 11:45:00,28.19,28.19,28.14,28.15,46000.0,20.624,20.624,20.5874,20.5947,46000.0
2015-04-15 11:50:00,28.15,28.16,28.14,28.14,92100.0,20.5947,20.602,20.5874,20.5874,92100.0
2015-04-15 11:55:00,28.14,28.15,28.14,28.14,26800.0,20.5874,20.5947,20.5874,20.5874,26800.0
2015-04-15 12:00:00,28.14,28.17,28.14,28.14,14400.0,20.5874,20.6093,20.5874,20.5874,14400.0
2015-04-15 12:05:00,28.14,28.15,28.13,28.13,11600.0,20.5874,20.5947,20.5801,20.5801,11600.0
2015-04-15 12:10:00,28.13,28.14,28.11,28.13,29700.0,20.5801,20.5874,20.5654,20.5801,29700.0
2015-04-15 12:15:00,28.14,28.15,28.13,28.13,16600.0,20.5874,20.5947,20.5801,20.5801,16600.0
2015-04-15 12:20:00,28.14,28.15,28.13,28.14,16700.0,20.5874,20.5947,20.5801,20.5874,16700.0
2015-04-15 12:25:00,28.14,28.17,28.14,28.17,28500.0,20.5874,20.6093,20.5874,20.6093,28500.0
2015-04-15 12:30:00,28.16,28.21,28.16,28.19,113700.0,20.602,20.6386,20.602,20.624,113700.0
2015-04-15 12:35:00,28.19,28.2,28.18,28.19,58000.0,20.624,20.6313,20.6167,20.624,58000.0
2015-04-15 12:40:00,28.19,28.2,28.17,28.17,33800.0,20.624,20.6313,20.6093,20.6093,33800.0
2015-04-15 12:45:00,28.18,28.2,28.18,28.2,47300.0,20.6167,20.6313,20.6167,20.6313,47300.0
2015-04-15 12:50:00,28.2,28.24,28.19,28.23,55500.0,20.6313,20.6606,20.624,20.6532,55500.0
2015-04-15 12:55:00,28.23,28.27,28.22,28.27,55700.0,20.6532,20.6825,20.6459,20.6825,55700.0
2015-04-15 13:00:00,28.27,28.28,28.25,28.25,82500.0,20.6825,20.6898,20.6679,20.6679,82500.0
2015-04-15 13:05:00,28.25,28.27,28.23,28.23,20200.0,20.6679,20.6825,20.6532,20.6532,20200.0
2015-04-15 13:10:00,28.23,28.26,28.23,28.25,26000.0,20.6532,20.6752,20.6532,20.6679,26000.0
2015-04-15 13:15:00,28.25,28.26,28.24,28.25,36200.0,20.6679,20.6752,20.6606,20.6679,36200.0
2015-04-15 13:20:00,28.25,28.31,28.25,28.31,42300.0,20.6679,20.7118,20.6679,20.7118,42300.0
2015-04-15 13:25:00,28.3,28.35,28.27,28.34,32400.0,20.7044,20.741,20.6825,20.7337,32400.0
2015-04-15 13:30:00,28.34,28.36,28.32,28.36,34400.0,20.7337,20.7483,20.7191,20.7483,34400.0
2015-04-15 13:35:00,28.36,28.37,28.32,28.32,30600.0,20.7483,20.7557,20.7191,20.7191,30600.0
2015-04-15 13:40:00,28.32,28.37,28.32,28.33,78100.0,20.7191,20.7557,20.7191,20.7264,78100.0
2015-04-15 13:45:00,28.34,28.34,28.32,28.34,37600.0,20.7337,20.7337,20.7191,20.7337,37600.0
2015-04-15 13:50:00,28.33,28.33,28.3,28.3,22800.0,20.7264,20.7264,20.7044,20.7044,22800.0
2015-04-15 13:55:00,28.29,28.29,28.26,28.28,25300.0,20.6971,20.6971,20.6752,20.6898,25300.0
2015-04-15 14:00:00,28.29,28.29,28.26,28.29,22900.0,20.6971,20.6971,20.6752,20.6971,22900.0
2015-04-15 14:05:00,28.29,28.33,28.29,28.33,7600.0,20.6971,20.7264,20.6971,20.7264,7600.0
2015-04-15 14:10:00,28.32,28.33,28.3,28.3,6400.0,20.7191,20.7264,20.7044,20.7044,6400.0
2015-04-15 14:15:00,28.31,28.36,28.31,28.36,29700.0,20.7118,20.7483,20.7118,20.7483,29700.0
2015-04-15 14:20:00,28.37,28.38,28.33,28.34,30000.0,20.7557,20.763,20.7264,20.7337,30000.0
2015-04-15 14:25:00,28.34,28.34,28.33,28.33,9400.0,20.7337,20.7337,20.7264,20.7264,9400.0
2015-04-15 14:30:00,28.34,28.36,28.34,28.36,18600.0,20.7337,20.7483,20.7337,20.7483,18600.0
2015-04-15 14:35:00,28.36,28.38,28.35,28.38,22100.0,20.7483,20.763,20.741,20.763,22100.0
2015-04-15 14:40:00,28.38,28.39,28.38,28.39,11100.0,20.763,20.7703,20.763,20.7703,11100.0
2015-04-15 14:45:00,28.39,28.4,28.38,28.4,34500.0,20.7703,20.7776,20.763,20.7776,34500.0
2015-04-15 14:50:00,28.4,28.41,28.39,28.39,25400.0,20.7776,20.7849,20.7703,20.7703,25400.0
2015-04-15 14:55:00,28.39,28.4,28.35,28.35,24700.0,20.7703,20.7776,20.741,20.741,24700.0
2015-04-15 15:00:00,28.35,28.36,28.35,28.35,13000.0,20.741,20.7483,20.741,20.741,13000.0
2015-04-15 15:05:00,28.35,28.38,28.35,28.38,42500.0,20.741,20.763,20.741,20.763,42500.0
2015-04-15 15:10:00,28.38,28.39,28.38,28.38,25900.0,20.763,20.7703,20.763,20.763,25900.0
2015-04-15 15:15:00,28.38,28.38,28.35,28.37,47600.0,20.763,20.763,20.741,20.7557,47600.0
2015-04-15 15:20:00,28.38,28.38,28.35,28.35,15300.0,20.763,20.763,20.741,20.741,15300.0
2015-04-15 15:25:00,28.35,28.38,28.34,28.37,18600.0,20.741,20.763,20.7337,20.7557,18600.0
2015-04-15 15:30:00,28.37,28.37,28.35,28.35,18000.0,20.7557,20.7557,20.741,20.741,18000.0
2015-04-15 15:35:00,28.35,28.35,28.3,28.32,36700.0,20.741,20.741,20.7044,20.7191,36700.0
2015-04-15 15:40:00,28.32,28.32,28.27,28.29,96900.0,20.7191,20.7191,20.6825,20.6971,96900.0
2015-04-15 15:45:00,28.29,28.31,28.27,28.27,64300.0,20.6971,20.7118,20.6825,20.6825,64300.0
2015-04-15 15:50:00,28.27,28.3,28.26,28.3,95100.0,20.6825,20.7044,20.6752,20.7044,95100.0
2015-04-15 15:55:00,28.3,28.3,28.24,28.25,113500.0,20.7044,20.7044,20.6606,20.6679,113500.0
2015-04-16 09:30:00,28.19,28.26,28.11,28.2,57300.0,20.624,20.6752,20.5654,20.6313,57300.0
2015-04-16 09:35:00,28.2,28.37,28.2,28.37,72000.0,20.6313,20.7557,20.6313,20.7557,72000.0
2015-04-16 09:40:00,28.35,28.43,28.34,28.43,59700.0,20.741,20.7996,20.7337,20.7996,59700.0
2015-04-16 09:45:00,28.43,28.43,28.35,28.35,53300.0,20.7996,20.7996,20.741,20.741,53300.0
2015-04-16 09:50:00,28.35,28.42,28.34,28.42,28500.0,20.741,20.7922,20.7337,20.7922,28500.0
2015-04-16 09:55:00,28.42,28.43,28.38,28.43,82300.0,20.7922,20.7996,20.763,20.7996,82300.0
2015-04-16 10:00:00,28.43,28.44,28.36,28.38,72100.0,20.7996,20.8069,20.7483,20.763,72100.0
2015-04-16 10:05:00,28.38,28.39,28.35,28.36,39700.0,20.763,20.7703,20.741,20.7483,39700.0
2015-04-16 10:10:00,28.36,28.41,28.36,28.41,20500.0,20.7483,20.7849,20.7483,20.7849,20500.0
2015-04-16 10:15:00,28.41,28.44,28.4,28.43,38200.0,20.7849,20.8069,20.7776,20.7996,38200.0
2015-04-16 10:20:00,28.43,28.44,28.4,28.44,14700.0,20.7996,20.8069,20.7776,20.8069,14700.0
2015-04-16 10:25:00,28.43,28.44,28.4,28.43,55400.0,20.7996,20.8069,20.7776,20.7996,55400.0
2015-04-16 10:30:00,28.43,28.47,28.42,28.46,54600.0,20.7996,20.8288,20.7922,20.8215,54600.0
2015-04-16 10:35:00,28.45,28.5,28.45,28.48,36800.0,20.8142,20.8508,20.8142,20.8361,36800.0
2015-04-16 10:40:00,28.5,28.5,28.48,28.5,18300.0,20.8508,20.8508,20.8361,20.8508,18300.0
2015-04-16 10:45:00,28.5,28.51,28.48,28.51,54600.0,20.8508,20.8581,20.8361,20.8581,54600.0
2015-04-16 10:50:00,28.51,28.54,28.51,28.53,72200.0,20.8581,20.88,20.8581,20.8727,72200.0
2015-04-16 10:55:00,28.53,28.56,28.51,28.51,59300.0,20.8727,20.8947,20.8581,20.8581,59300.0
2015-04-16 11:00:00,28.51,28.52,28.49,28.49,35600.0,20.8581,20.8654,20.8435,20.8435,35600.0
2015-04-16 11:05:00,28.49,28.5,28.47,28.49,33100.0,20.8435,20.8508,20.8288,20.8435,33100.0
2015-04-16 11:10:00,28.5,28.5,28.46,28.48,44900.0,20.8508,20.8508,20.8215,20.8361,44900.0
2015-04-16 11:15:00,28.48,28.52,28.48,28.51,41600.0,20.8361,20.8654,20.8361,20.8581,41600.0
2015-04-16 11:20:00,28.51,28.53,28.5,28.5,21900.0,20.8581,20.8727,20.8508,20.8508,21900.0
2015-04-16 11:25:00,28.51,28.51,28.5,28.5,19100.0,20.8581,20.8581,20.8508,20.8508,19100.0
2015-04-16 11:30:00,28.51,28.51,28.49,28.51,53800.0,20.8581,20.8581,20.8435,20.8581,53800.0
2015-04-16 11:35:00,28.5,28.51,28.5,28.5,34400.0,20.8508,20.8581,20.8508,20.8508,34400.0
2015-04-16 11:40:00,28.5,28.5,28.46,28.47,38400.0,20.8508,20.8508,20.8215,20.8288,38400.0
2015-04-16 11:45:00,28.47,28.47,28.42,28.44,9900.0,20.8288,20.8288,20.7922,20.8069,9900.0
2015-04-16 11:50:00,28.44,28.47,28.42,28.44,39700.0,20.8069,20.8288,20.7922,20.8069,39700.0
2015-04-16 11:55:00,28.44,28.48,28.44,28.48,39200.0,20.8069,20.8361,20.8069,20.8361,39200.0
2015-04-16 12:00:00,28.49,28.49,28.47,28.48,23800.0,20.8435,20.8435,20.8288,20.8361,23800.0
2015-04-16 12:05:00,28.48,28.49,28.45,28.48,28100.0,20.8361,20.8435,20.8142,20.8361,28100.0
2015-04-16 12:10:00,28.49,28.53,28.49,28.53,66300.0,20.8435,20.8727,20.8435,20.8727,66300.0
2015-04-16 12:15:00,28.53,28.53,28.5,28.5,5200.0,20.8727,20.8727,20.8508,20.8508,5200.0
2015-04-16 12:20:00,28.5,28.51,28.5,28.5,15700.0,20.8508,20.8581,20.8508,20.8508,15700.0
2015-04-16 12:25:00,28.51,28.51,28.5,28.5,2000.0,20.8581,20.8581,20.8508,20.8508,2000.0
2015-04-16 12:30:00,28.5,28.51,28.49,28.51,10100.0,20.8508,20.8581,20.8435,20.8581,10100.0
2015-04-16 12:35:00,28.5,28.56,28.5,28.55,50000.0,20.8508,20.8947,20.8508,20.8874,50000.0
2015-04-16 12:40:00,28.55,28.57,28.55,28.57,14400.0,20.8874,20.902,20.8874,20.902,14400.0
2015-04-16 12:45:00,28.56,28.56,28.55,28.55,13100.0,20.8947,20.8947,20.8874,20.8874,13100.0
2015-04-16 12:50:00,28.55,28.56,28.55,28.56,13600.0,20.8874,20.8947,20.8874,20.8947,13600.0
2015-04-16 12:55:00,28.56,28.56,28.55,28.56,17900.0,20.8947,20.8947,20.8874,20.8947,17900.0
2015-04-16 13:00:00,28.56,28.56,28.55,28.56,7600.0,20.8947,20.8947,20.8874,20.8947,7600.0
2015-04-16 13:05:00,28.56,28.56,28.54,28.54,26900.0,20.8947,20.8947,20.88,20.88,26900.0
2015-04-16 13:10:00,28.54,28.54,28.52,28.53,9300.0,20.88,20.88,20.8654,20.8727,9300.0
2015-04-16 13:15:00,28.53,28.56,28.53,28.56,12900.0,20.8727,20.8947,20.8727,20.8947,12900.0
2015-04-16 13:20:00,28.56,28.56,28.56,28.56,5800.0,20.8947,20.8947,20.8947,20.8947,5800.0
2015-04-16 13:25:00,28.55,28.56,28.52,28.52,35400.0,20.8874,20.8947,20.8654,20.8654,35400.0
2015-04-16 13:30:00,28.53,28.55,28.53,28.54,8400.0,20.8727,20.8874,20.8727,20.88,8400.0
2015-04-16 13:35:00,28.55,28.55,28.53,28.55,34400.0,20.8874,20.8874,20.8727,20.8874,34400.0
2015-04-16 13:40:00,28.55,28.56,28.54,28.56,18900.0,20.8874,20.8947,20.88,20.8947,18900.0
2015-04-16 13:45:00,28.56,28.58,28.56,28.58,16900.0,20.8947,20.9093,20.8947,20.9093,16900.0
2015-04-16 13:50:00,28.58,28.58,28.57,28.57,19700.0,20.9093,20.9093,20.902,20.902,19700.0
2015-04-16 13:55:00,28.58,28.58,28.56,28.58,21200.0,20.9093,20.9093,20.8947,20.9093,21200.0
2015-04-16 14:00:00,28.58,28.58,28.56,28.57,15400.0,20.9093,20.9093,20.8947,20.902,15400.0
2015-04-16 14:05:00,28.57,28.6,28.56,28.58,31700.0,20.902,20.9239,20.8947,20.9093,31700.0
2015-04-16 14:10:00,28.58,28.61,28.58,28.59,36100.0,20.9093,20.9312,20.9093,20.9166,36100.0
2015-04-16 14:15:00,28.59,28.59,28.58,28.58,18100.0,20.9166,20.9166,20.9093,20.9093,18100.0
2015-04-16 14:20:00,28.58,28.59,28.57,28.59,21900.0,20.9093,20.9166,20.902,20.9166,21900.0
2015-04-16 14:25:00,28.59,28.61,28.59,28.61,19800.0,20.9166,20.9312,20.9166,20.9312,19800.0
2015-04-16 14:30:00,28.6,28.61,28.59,28.6,38600.0,20.9239,20.9312,20.9166,20.9239,38600.0
2015-04-16 14:35:00,28.6,28.63,28.6,28.63,4400.0,20.9239,20.9459,20.9239,20.9459,4400.0
2015-04-16 14:40:00,28.63,28.63,28.62,28.62,56300.0,20.9459,20.9459,20.9386,20.9386,56300.0
2015-04-16 14:45:00,28.62,28.63,28.6,28.6,25100.0,20.9386,20.9459,20.9239,20.9239,25100.0
2015-04-16 14:50:00,28.6,28.62,28.6,28.6,16900.0,20.9239,20.9386,20.9239,20.9239,16900.0
2015-04-16 14:55:00,28.6,28.62,28.59,28.59,31000.0,20.9239,20.9386,20.9166,20.9166,31000.0
2015-04-16 15:00:00,28.59,28.6,28.59,28.6,14600.0,20.9166,20.9239,20.9166,20.9239,14600.0
2015-04-16 15:05:00,28.6,28.6,28.6,28.6,47500.0,20.9239,20.9239,20.9239,20.9239,47500.0
2015-04-16 15:10:00,28.6,28.62,28.59,28.6,184300.0,20.9239,20.9386,20.9166,20.9239,184300.0
2015-04-16 15:15:00,28.61,28.63,28.6,28.6,56100.0,20.9312,20.9459,20.9239,20.9239,56100.0
2015-04-16 15:20:00,28.6,28.62,28.6,28.6,86000.0,20.9239,20.9386,20.9239,20.9239,86000.0
2015-04-16 15:25:00,28.6,28.6,28.58,28.6,80400.0,20.9239,20.9239,20.9093,20.9239,80400.0
2015-04-16 15:30:00,28.6,28.6,28.6,28.6,32000.0,20.9239,20.9239,20.9239,20.9239,32000.0
2015-04-16 15:35:00,28.61,28.63,28.6,28.61,39700.0,20.9312,20.9459,20.9239,20.9312,39700.0
2015-04-16 15:40:00,28.61,28.61,28.59,28.6,34200.0,20.9312,20.9312,20.9166,20.9239,34200.0
2015-04-16 15:45:00,28.6,28.61,28.6,28.6,21200.0,20.9239,20.9312,20.9239,20.9239,21200.0
2015-04-16 15:50:00,28.6,28.6,28.55,28.55,90600.0,20.9239,20.9239,20.8874,20.8874,90600.0
2015-04-16 15:55:00,28.54,28.61,28.53,28.6,162700.0,20.88,20.9312,20.8727,20.9239,162700.0
2015-04-17 09:30:00,28.29,28.35,28.26,28.3,89600.0,20.6971,20.741,20.6752,20.7044,89600.0
2015-04-17 09:35:00,28.3,28.39,28.29,28.34,122000.0,20.7044,20.7703,20.6971,20.7337,122000.0
2015-04-17 09:40:00,28.33,28.35,28.23,28.24,135000.0,20.7264,20.741,20.6532,20.6606,135000.0
2015-04-17 09:45:00,28.23,28.24,28.12,28.24,95300.0,20.6532,20.6606,20.5728,20.6606,95300.0
2015-04-17 09:50:00,28.24,28.24,28.19,28.21,112800.0,20.6606,20.6606,20.624,20.6386,112800.0
2015-04-17 09:55:00,28.21,28.25,28.19,28.2,95700.0,20.6386,20.6679,20.624,20.6313,95700.0
2015-04-17 10:00:00,28.2,28.23,28.18,28.19,122100.0,20.6313,20.6532,20.6167,20.624,122100.0
2015-04-17 10:05:00,28.19,28.24,28.19,28.21,111800.0,20.624,20.6606,20.624,20.6386,111800.0
2015-04-17 10:10:00,28.22,28.22,28.17,28.18,61200.0,20.6459,20.6459,20.6093,20.6167,61200.0
2015-04-17 10:15:00,28.18,28.19,28.15,28.15,62800.0,20.6167,20.624,20.5947,20.5947,62800.0
2015-04-17 10:20:00,28.15,28.17,28.14,28.16,65200.0,20.5947,20.6093,20.5874,20.602,65200.0
2015-04-17 10:25:00,28.16,28.17,28.14,28.14,16700.0,20.602,20.6093,20.5874,20.5874,16700.0
2015-04-17 10:30:00,28.15,28.19,28.15,28.18,50000.0,20.5947,20.624,20.5947,20.6167,50000.0
2015-04-17 10:35:00,28.18,28.21,28.17,28.18,79700.0,20.6167,20.6386,20.6093,20.6167,79700.0
2015-04-17 10:40:00,28.19,28.21,28.18,28.21,48100.0,20.624,20.6386,20.6167,20.6386,48100.0
2015-04-17 10:45:00,28.21,28.24,28.18,28.2,34600.0,20.6386,20.6606,20.6167,20.6313,34600.0
2015-04-17 10:50:00,28.2,28.21,28.15,28.16,18600.0,20.6313,20.6386,20.5947,20.602,18600.0
2015-04-17 10:55:00,28.16,28.16,28.14,28.14,29400.0,20.602,20.602,20.5874,20.5874,29400.0
2015-04-17 11:00:00,28.14,28.16,28.13,28.15,94300.0,20.5874,20.602,20.5801,20.5947,94300.0
2015-04-17 11:05:00,28.15,28.15,28.11,28.14,22600.0,20.5947,20.5947,20.5654,20.5874,22600.0
2015-04-17 11:10:00,28.14,28.17,28.14,28.17,29300.0,20.5874,20.6093,20.5874,20.6093,29300.0
2015-04-17 11:15:00,28.17,28.2,28.16,28.17,35000.0,20.6093,20.6313,20.602,20.6093,35000.0
2015-04-17 11:20:00,28.17,28.19,28.17,28.17,13900.0,20.6093,20.624,20.6093,20.6093,13900.0
2015-04-17 11:25:00,28.16,28.17,28.15,28.16,20800.0,20.602,20.6093,20.5947,20.602,20800.0
2015-04-17 11:30:00,28.16,28.16,28.12,28.13,29700.0,20.602,20.602,20.5728,20.5801,29700.0
2015-04-17 11:35:00,28.14,28.15,28.09,28.11,46100.0,20.5874,20.5947,20.5508,20.5654,46100.0
2015-04-17 11:40:00,28.1,28.1,28.07,28.07,29600.0,20.5581,20.5581,20.5362,20.5362,29600.0
2015-04-17 11:45:00,28.06,28.1,28.06,28.1,11200.0,20.5289,20.5581,20.5289,20.5581,11200.0
2015-04-17 11:50:00,28.1,28.12,28.1,28.12,14000.0,20.5581,20.5728,20.5581,20.5728,14000.0
2015-04-17 11:55:00,28.13,28.14,28.11,28.11,27100.0,20.5801,20.5874,20.5654,20.5654,27100.0
2015-04-17 12:00:00,28.11,28.16,28.11,28.15,39500.0,20.5654,20.602,20.5654,20.5947,39500.0
2015-04-17 12:05:00,28.15,28.15,28.12,28.14,23600.0,20.5947,20.5947,20.5728,20.5874,23600.0
2015-04-17 12:10:00,28.13,28.16,28.13,28.15,12500.0,20.5801,20.602,20.5801,20.5947,12500.0
2015-04-17 12:15:00,28.14,28.15,28.14,28.14,23700.0,20.5874,20.5947,20.5874,20.5874,23700.0
2015-04-17 12:20:00,28.15,28.15,28.13,28.14,14200.0,20.5947,20.5947,20.5801,20.5874,14200.0
2015-04-17 12:25:00,28.15,28.16,28.14,28.14,6700.0,20.5947,20.602,20.5874,20.5874,6700.0
2015-04-17 12:30:00,28.13,28.14,28.09,28.14,6300.0,20.5801,20.5874,20.5508,20.5874,6300.0
2015-04-17 12:35:00,28.13,28.15,28.13,28.15,20100.0,20.5801,20.5947,20.5801,20.5947,20100.0
2015-04-17 12:40:00,28.16,28.17,28.15,28.15,33000.0,20.602,20.6093,20.5947,20.5947,33000.0
2015-04-17 12:45:00,28.15,28.18,28.15,28.18,20000.0,20.5947,20.6167,20.5947,20.6167,20000.0
2015-04-17 12:50:00,28.19,28.19,28.16,28.17,23600.0,20.624,20.624,20.602,20.6093,23600.0
2015-04-17 12:55:00,28.18,28.2,28.18,28.19,8500.0,20.6167,20.6313,20.6167,20.624,8500.0
2015-04-17 13:00:00,28.19,28.19,28.18,28.18,7700.0,20.624,20.624,20.6167,20.6167,7700.0
2015-04-17 13:05:00,28.17,28.17,28.16,28.16,9000.0,20.6093,20.6093,20.602,20.602,9000.0
2015-04-17 13:10:00,28.16,28.17,28.15,28.17,9700.0,20.602,20.6093,20.5947,20.6093,9700.0
2015-04-17 13:15:00,28.17,28.19,28.16,28.19,20200.0,20.6093,20.624,20.602,20.624,20200.0
2015-04-17 13:20:00,28.19,28.19,28.18,28.18,7500.0,20.624,20.624,20.6167,20.6167,7500.0
2015-04-17 13:25:00,28.17,28.18,28.16,28.17,30000.0,20.6093,20.6167,20.602,20.6093,30000.0
2015-04-17 13:30:00,28.17,28.17,28.15,28.15,21600.0,20.6093,20.6093,20.5947,20.5947,21600.0
2015-04-17 13:35:00,28.15,28.17,28.15,28.17,23300.0,20.5947,20.6093,20.5947,20.6093,23300.0
2015-04-17 13:40:00,28.17,28.17,28.14,28.17,59400.0,20.6093,20.6093,20.5874,20.6093,59400.0
2015-04-17 13:45:00,28.16,28.17,28.15,28.16,14600.0,20.602,20.6093,20.5947,20.602,14600.0
2015-04-17 13:50:00,28.16,28.16,28.1,28.1,31400.0,20.602,20.602,20.5581,20.5581,31400.0
2015-04-17 13:55:00,28.1,28.1,28.07,28.07,19700.0,20.5581,20.5581,20.5362,20.5362,19700.0
2015-04-17 14:00:00,28.08,28.08,28.07,28.07,36900.0,20.5435,20.5435,20.5362,20.5362,36900.0
2015-04-17 14:05:00,28.07,28.08,28.05,28.05,26100.0,20.5362,20.5435,20.5215,20.5215,26100.0
2015-04-17 14:10:00,28.04,28.04,28.01,28.02,18100.0,20.5142,20.5142,20.4923,20.4996,18100.0
2015-04-17 14:15:00,28.02,28.02,27.98,28.01,29000.0,20.4996,20.4996,20.4703,20.4923,29000.0
2015-04-17 14:20:00,28.01,28.01,27.99,27.99,15500.0,20.4923,20.4923,20.4777,20.4777,15500.0
2015-04-17 14:25:00,27.99,28.0,27.97,27.98,35400.0,20.4777,20.485,20.463,20.4703,35400.0
2015-04-17 14:30:00,27.98,28.0,27.96,27.97,25200.0,20.4703,20.485,20.4557,20.463,25200.0
2015-04-17 14:35:00,27.96,27.97,27.92,27.92,22700.0,20.4557,20.463,20.4264,20.4264,22700.0
2015-04-17 14:40:00,27.93,27.95,27.92,27.95,19400.0,20.4338,20.4484,20.4264,20.4484,19400.0
2015-04-17 14:45:00,27.95,27.96,27.91,27.91,44200.0,20.4484,20.4557,20.4191,20.4191,44200.0
2015-04-17 14:50:00,27.91,27.92,27.9,27.92,23100.0,20.4191,20.4264,20.4118,20.4264,23100.0
2015-04-17 14:55:00,27.93,27.96,27.93,27.95,16500.0,20.4338,20.4557,20.4338,20.4484,16500.0
2015-04-17 15:00:00,27.95,27.96,27.94,27.94,18700.0,20.4484,20.4557,20.4411,20.4411,18700.0
2015-04-17 15:05:00,27.94,27.95,27.92,27.92,23600.0,20.4411,20.4484,20.4264,20.4264,23600.0
2015-04-17 15:10:00,27.92,27.98,27.92,27.96,18500.0,20.4264,20.4703,20.4264,20.4557,18500.0
2015-04-17 15:15:00,27.97,28.0,27.97,27.97,47400.0,20.463,20.485,20.463,20.463,47400.0
2015-04-17 15:20:00,27.97,27.98,27.92,27.96,63100.0,20.463,20.4703,20.4264,20.4557,63100.0
2015-04-17 15:25:00,27.97,28.0,27.96,28.0,45500.0,20.463,20.485,20.4557,20.485,45500.0
2015-04-17 15:30:00,28.0,28.07,28.0,28.07,31000.0,20.485,20.5362,20.485,20.5362,31000.0
2015-04-17 15:35:00,28.06,28.07,28.03,28.05,56800.0,20.5289,20.5362,20.5069,20.5215,56800.0
2015-04-17 15:40:00,28.04,28.04,28.01,28.01,29300.0,20.5142,20.5142,20.4923,20.4923,29300.0
2015-04-17 15:45:00,28.01,28.03,28.0,28.0,52700.0,20.4923,20.5069,20.485,20.485,52700.0
2015-04-17 15:50:00,28.0,28.0,27.92,27.93,137700.0,20.485,20.485,20.4264,20.4338,137700.0
2015-04-17 15:55:00,27.93,27.93,27.91,27.92,132600.0,20.4338,20.4338,20.4191,20.4264,132600.0
2015-04-20 09:30:00,28.17,28.29,28.17,28.21,82100.0,20.6093,20.6971,20.6093,20.6386,82100.0
2015-04-20 09:35:00,28.2,28.3,28.19,28.21,86900.0,20.6313,20.7044,20.624,20.6386,86900.0
2015-04-20 09:40:00,28.21,28.27,28.21,28.27,23600.0,20.6386,20.6825,20.6386,20.6825,23600.0
2015-04-20 09:45:00,28.29,28.39,28.29,28.36,51800.0,20.6971,20.7703,20.6971,20.7483,51800.0
2015-04-20 09:50:00,28.37,28.39,28.36,28.38,32100.0,20.7557,20.7703,20.7483,20.763,32100.0
2015-04-20 09:55:00,28.38,28.38,28.35,28.37,19700.0,20.763,20.763,20.741,20.7557,19700.0
2015-04-20 10:00:00,28.38,28.42,28.36,28.4,111900.0,20.763,20.7922,20.7483,20.7776,111900.0
2015-04-20 10:05:00,28.4,28.4,28.36,28.38,32000.0,20.7776,20.7776,20.7483,20.763,32000.0
2015-04-20 10:10:00,28.39,28.4,28.36,28.37,20200.0,20.7703,20.7776,20.7483,20.7557,20200.0
2015-04-20 10:15:00,28.38,28.41,28.37,28.41,21200.0,20.763,20.7849,20.7557,20.7849,21200.0
2015-04-20 10:20:00,28.4,28.43,28.4,28.43,33000.0,20.7776,20.7996,20.7776,20.7996,33000.0
2015-04-20 10:25:00,28.44,28.49,28.44,28.48,30200.0,20.8069,20.8435,20.8069,20.8361,30200.0
2015-04-20 10:30:00,28.48,28.49,28.44,28.44,26300.0,20.8361,20.8435,20.8069,20.8069,26300.0
2015-04-20 10:35:00,28.44,28.49,28.44,28.45,15700.0,20.8069,20.8435,20.8069,20.8142,15700.0
2015-04-20 10:40:00,28.45,28.5,28.45,28.5,13800.0,20.8142,20.8508,20.8142,20.8508,13800.0
2015-04-20 10:45:00,28.5,28.52,28.45,28.45,38900.0,20.8508,20.8654,20.8142,20.8142,38900.0
2015-04-20 10:50:00,28.45,28.47,28.45,28.45,64100.0,20.8142,20.8288,20.8142,20.8142,64100.0
2015-04-20 10:55:00,28.46,28.51,28.45,28.51,129400.0,20.8215,20.8581,20.8142,20.8581,129400.0
2015-04-20 11:00:00,28.51,28.57,28.51,28.55,42100.0,20.8581,20.902,20.8581,20.8874,42100.0
2015-04-20 11:05:00,28.55,28.57,28.55,28.57,31200.0,20.8874,20.902,20.8874,20.902,31200.0
2015-04-20 11:10:00,28.57,28.57,28.54,28.57,33500.0,20.902,20.902,20.88,20.902,33500.0
2015-04-20 11:15:00,28.57,28.58,28.51,28.51,35200.0,20.902,20.9093,20.8581,20.8581,35200.0
2015-04-20 11:20:00,28.52,28.53,28.51,28.51,17300.0,20.8654,20.8727,20.8581,20.8581,17300.0
2015-04-20 11:25:00,28.51,28.52,28.51,28.51,5500.0,20.8581,20.8654,20.8581,20.8581,5500.0
2015-04-20 11:30:00,28.51,28.55,28.51,28.55,25200.0,20.8581,20.8874,20.8581,20.8874,25200.0
2015-04-20 11:35:00,28.55,28.56,28.51,28.51,12200.0,20.8874,20.8947,20.8581,20.8581,12200.0
2015-04-20 11:40:00,28.51,28.54,28.51,28.53,6500.0,20.8581,20.88,20.8581,20.8727,6500.0
2015-04-20 11:45:00,28.53,28.53,28.49,28.51,16800.0,20.8727,20.8727,20.8435,20.8581,16800.0
2015-04-20 11:50:00,28.51,28.53,28.51,28.53,4500.0,20.8581,20.8727,20.8581,20.8727,4500.0
2015-04-20 11:55:00,28.53,28.56,28.53,28.56,12300.0,20.8727,20.8947,20.8727,20.8947,12300.0
2015-04-20 12:00:00,28.55,28.55,28.53,28.55,8000.0,20.8874,20.8874,20.8727,20.8874,8000.0
2015-04-20 12:05:00,28.55,28.56,28.53,28.56,42800.0,20.8874,20.8947,20.8727,20.8947,42800.0
2015-04-20 12:10:00,28.56,28.59,28.56,28.59,20100.0,20.8947,20.9166,20.8947,20.9166,20100.0
2015-04-20 12:15:00,28.58,28.6,28.58,28.58,6200.0,20.9093,20.9239,20.9093,20.9093,6200.0
2015-04-20 12:20:00,28.58,28.59,28.58,28.59,13300.0,20.9093,20.9166,20.9093,20.9166,13300.0
2015-04-20 12:25:00,28.6,28.61,28.6,28.6,24800.0,20.9239,20.9312,20.9239,20.9239,24800.0
2015-04-20 12:30:00,28.6,28.6,28.59,28.59,2900.0,20.9239,20.9239,20.9166,20.9166,2900.0
2015-04-20 12:35:00,28.6,28.61,28.59,28.6,18100.0,20.9239,20.9312,20.9166,20.9239,18100.0
2015-04-20 12:40:00,28.6,28.62,28.6,28.62,21400.0,20.9239,20.9386,20.9239,20.9386,21400.0
2015-04-20 12:45:00,28.62,28.62,28.6,28.6,7600.0,20.9386,20.9386,20.9239,20.9239,7600.0
2015-04-20 12:50:00,28.6,28.61,28.6,28.6,25200.0,20.9239,20.9312,20.9239,20.9239,25200.0
2015-04-20 12:55:00,28.6,28.62,28.6,28.61,14300.0,20.9239,20.9386,20.9239,20.9312,14300.0
2015-04-20 13:00:00,28.61,28.61,28.6,28.6,17200.0,20.9312,20.9312,20.9239,20.9239,17200.0
2015-04-20 13:05:00,28.6,28.62,28.6,28.62,4400.0,20.9239,20.9386,20.9239,20.9386,4400.0
2015-04-20 13:10:00,28.62,28.63,28.62,28.63,3900.0,20.9386,20.9459,20.9386,20.9459,3900.0
2015-04-20 13:15:00,28.63,28.63,28.58,28.59,31100.0,20.9459,20.9459,20.9093,20.9166,31100.0
2015-04-20 13:20:00,28.59,28.59,28.57,28.58,17800.0,20.9166,20.9166,20.902,20.9093,17800.0
2015-04-20 13:25:00,28.58,28.58,28.56,28.58,19100.0,20.9093,20.9093,20.8947,20.9093,19100.0
2015-04-20 13:30:00,28.58,28.59,28.58,28.58,6700.0,20.9093,20.9166,20.9093,20.9093,6700.0
2015-04-20 13:35:00,28.58,28.58,28.58,28.58,7700.0,20.9093,20.9093,20.9093,20.9093,7700.0
2015-04-20 13:40:00,28.58,28.58,28.56,28.57,8800.0,20.9093,20.9093,20.8947,20.902,8800.0
2015-04-20 13:45:00,28.57,28.58,28.57,28.58,2700.0,20.902,20.9093,20.902,20.9093,2700.0
2015-04-20 13:50:00,28.58,28.58,28.56,28.56,13800.0,20.9093,20.9093,20.8947,20.8947,13800.0
2015-04-20 13:55:00,28.56,28.56,28.55,28.56,11000.0,20.8947,20.8947,20.8874,20.8947,11000.0
2015-04-20 14:00:00,28.56,28.58,28.56,28.57,24800.0,20.8947,20.9093,20.8947,20.902,24800.0
2015-04-20 14:05:00,28.57,28.57,28.55,28.56,8300.0,20.902,20.902,20.8874,20.8947,8300.0
2015-04-20 14:10:00,28.56,28.56,28.53,28.53,13900.0,20.8947,20.8947,20.8727,20.8727,13900.0
2015-04-20 14:15:00,28.53,28.57,28.53,28.57,13100.0,20.8727,20.902,20.8727,20.902,13100.0
2015-04-20 14:20:00,28.57,28.58,28.57,28.58,31900.0,20.902,20.9093,20.902,20.9093,31900.0
2015-04-20 14:25:00,28.58,28.58,28.58,28.58,10300.0,20.9093,20.9093,20.9093,20.9093,10300.0
2015-04-20 14:30:00,28.58,28.58,28.57,28.57,21000.0,20.9093,20.9093,20.902,20.902,21000.0
2015-04-20 14:35:00,28.57,28.59,28.57,28.58,43100.0,20.902,20.9166,20.902,20.9093,43100.0
2015-04-20 14:40:00,28.58,28.6,28.58,28.6,3800.0,20.9093,20.9239,20.9093,20.9239,3800.0
2015-04-20 14:45:00,28.59,28.6,28.58,28.58,4600.0,20.9166,20.9239,20.9093,20.9093,4600.0
2015-04-20 14:50:00,28.58,28.59,28.55,28.57,28900.0,20.9093,20.9166,20.8874,20.902,28900.0
2015-04-20 14:55:00,28.57,28.58,28.56,28.58,21900.0,20.902,20.9093,20.8947,20.9093,21900.0
2015-04-20 15:00:00,28.58,28.58,28.57,28.58,21900.0,20.9093,20.9093,20.902,20.9093,21900.0
2015-04-20 15:05:00,28.58,28.58,28.57,28.58,23800.0,20.9093,20.9093,20.902,20.9093,23800.0
2015-04-20 15:10:00,28.58,28.58,28.58,28.58,11300.0,20.9093,20.9093,20.9093,20.9093,11300.0
2015-04-20 15:15:00,28.59,28.59,28.58,28.59,10000.0,20.9166,20.9166,20.9093,20.9166,10000.0
2015-04-20 15:20:00,28.59,28.59,28.58,28.58,15600.0,20.9166,20.9166,20.9093,20.9093,15600.0
2015-04-20 15:25:00,28.58,28.58,28.57,28.58,28400.0,20.9093,20.9093,20.902,20.9093,28400.0
2015-04-20 15:30:00,28.58,28.59,28.55,28.55,32300.0,20.9093,20.9166,20.8874,20.8874,32300.0
2015-04-20 15:35:00,28.54,28.55,28.51,28.51,21300.0,20.88,20.8874,20.8581,20.8581,21300.0
2015-04-20 15:40:00,28.51,28.51,28.5,28.51,29100.0,20.8581,20.8581,20.8508,20.8581,29100.0
2015-04-20 15:45:00,28.51,28.52,28.5,28.5,57900.0,20.8581,20.8654,20.8508,20.8508,57900.0
2015-04-20 15:50:00,28.5,28.51,28.49,28.5,133200.0,20.8508,20.8581,20.8435,20.8508,133200.0
2015-04-20 15:55:00,28.5,28.5,28.47,28.48,102700.0,20.8508,20.8508,20.8288,20.8361,102700.0
2015-04-21 09:30:00,28.72,28.82,28.69,28.75,129700.0,21.0117,21.0849,20.9898,21.0337,129700.0
2015-04-21 09:35:00,28.75,28.86,28.75,28.86,107500.0,21.0337,21.1141,21.0337,21.1141,107500.0
2015-04-21 09:40:00,28.85,28.86,28.76,28.8,47200.0,21.1068,21.1141,21.041,21.0703,47200.0
2015-04-21 09:45:00,28.81,28.87,28.81,28.85,56000.0,21.0776,21.1215,21.0776,21.1068,56000.0
2015-04-21 09:50:00,28.85,28.89,28.85,28.87,35800.0,21.1068,21.1361,21.1068,21.1215,35800.0
2015-04-21 09:55:00,28.87,28.88,28.8,28.8,60900.0,21.1215,21.1288,21.0703,21.0703,60900.0
2015-04-21 10:00:00,28.8,28.85,28.79,28.8,45400.0,21.0703,21.1068,21.0629,21.0703,45400.0
2015-04-21 10:05:00,28.8,28.81,28.76,28.76,39700.0,21.0703,21.0776,21.041,21.041,39700.0
2015-04-21 10:10:00,28.76,28.81,28.76,28.78,31000.0,21.041,21.0776,21.041,21.0556,31000.0
2015-04-21 10:15:00,28.77,28.81,28.76,28.78,34500.0,21.0483,21.0776,21.041,21.0556,34500.0
2015-04-21 10:20:00,28.77,28.77,28.72,28.75,44700.0,21.0483,21.0483,21.0117,21.0337,44700.0
2015-04-21 10:25:00,28.74,28.76,28.72,28.72,19100.0,21.0264,21.041,21.0117,21.0117,19100.0
2015-04-21 10:30:00,28.72,28.77,28.69,28.76,93600.0,21.0117,21.0483,20.9898,21.041,93600.0
2015-04-21 10:35:00,28.76,28.76,28.74,28.75,25300.0,21.041,21.041,21.0264,21.0337,25300.0
2015-04-21 10:40:00,28.74,28.74,28.68,28.69,21800.0,21.0264,21.0264,20.9825,20.9898,21800.0
2015-04-21 10:45:00,28.69,28.7,28.67,28.67,13700.0,20.9898,20.9971,20.9751,20.9751,13700.0
2015-04-21 10:50:00,28.67,28.7,28.67,28.68,17900.0,20.9751,20.9971,20.9751,20.9825,17900.0
2015-04-21 10:55:00,28.69,28.72,28.68,28.7,21500.0,20.9898,21.0117,20.9825,20.9971,21500.0
2015-04-21 11:00:00,28.72,28.78,28.72,28.78,30600.0,21.0117,21.0556,21.0117,21.0556,30600.0
2015-04-21 11:05:00,28.78,28.79,28.76,28.78,23000.0,21.0556,21.0629,21.041,21.0556,23000.0
2015-04-21 11:10:00,28.78,28.78,28.75,28.76,23700.0,21.0556,21.0556,21.0337,21.041,23700.0
2015-04-21 11:15:00,28.77,28.78,28.77,28.78,12900.0,21.0483,21.0556,21.0483,21.0556,12900.0
2015-04-21 11:20:00,28.78,28.79,28.75,28.75,21600.0,21.0556,21.0629,21.0337,21.0337,21600.0
2015-04-21 11:25:00,28.75,28.77,28.74,28.77,45400.0,21.0337,21.0483,21.0264,21.0483,45400.0
2015-04-21 11:30:00,28.77,28.81,28.77,28.8,50000.0,21.0483,21.0776,21.0483,21.0703,50000.0
2015-04-21 11:35:00,28.8,28.83,28.79,28.81,22100.0,21.0703,21.0922,21.0629,21.0776,22100.0
2015-04-21 11:40:00,28.81,28.84,28.8,28.82,44000.0,21.0776,21.0995,21.0703,21.0849,44000.0
2015-04-21 11:45:00,28.81,28.81,28.8,28.81,15100.0,21.0776,21.0776,21.0703,21.0776,15100.0
2015-04-21 11:50:00,28.8,28.82,28.8,28.82,30300.0,21.0703,21.0849,21.0703,21.0849,30300.0
2015-04-21 11:55:00,28.82,28.82,28.8,28.82,22500.0,21.0849,21.0849,21.0703,21.0849,22500.0
2015-04-21 12:00:00,28.81,28.81,28.79,28.79,6100.0,21.0776,21.0776,21.0629,21.0629,6100.0
2015-04-21 12:05:00,28.79,28.82,28.78,28.82,14500.0,21.0629,21.0849,21.0556,21.0849,14500.0
2015-04-21 12:10:00,28.82,28.82,28.81,28.81,6100.0,21.0849,21.0849,21.0776,21.0776,6100.0
2015-04-21 12:15:00,28.82,28.83,28.82,28.83,17400.0,21.0849,21.0922,21.0849,21.0922,17400.0
2015-04-21 12:20:00,28.82,28.87,28.82,28.87,15400.0,21.0849,21.1215,21.0849,21.1215,15400.0
2015-04-21 12:25:00,28.86,28.88,28.86,28.86,18700.0,21.1141,21.1288,21.1141,21.1141,18700.0
2015-04-21 12:30:00,28.86,28.86,28.83,28.84,11000.0,21.1141,21.1141,21.0922,21.0995,11000.0
2015-04-21 12:35:00,28.84,28.87,28.84,28.86,31000.0,21.0995,21.1215,21.0995,21.1141,31000.0
2015-04-21 12:40:00,28.86,28.86,28.82,28.83,55900.0,21.1141,21.1141,21.0849,21.0922,55900.0
2015-04-21 12:45:00,28.82,28.83,28.8,28.81,15100.0,21.0849,21.0922,21.0703,21.0776,15100.0
2015-04-21 12:50:00,28.81,28.81,28.8,28.8,18300.0,21.0776,21.0776,21.0703,21.0703,18300.0
2015-04-21 12:55:00,28.8,28.82,28.8,28.8,18500.0,21.0703,21.0849,21.0703,21.0703,18500.0
2015-04-21 13:00:00,28.8,28.8,28.8,28.8,800.0,21.0703,21.0703,21.0703,21.0703,800.0
2015-04-21 13:05:00,28.8,28.82,28.8,28.81,5500.0,21.0703,21.0849,21.0703,21.0776,5500.0
2015-04-21 13:10:00,28.82,28.83,28.81,28.83,8900.0,21.0849,21.0922,21.0776,21.0922,8900.0
2015-04-21 13:15:00,28.82,28.82,28.8,28.8,15200.0,21.0849,21.0849,21.0703,21.0703,15200.0
2015-04-21 13:20:00,28.8,28.84,28.8,28.84,51100.0,21.0703,21.0995,21.0703,21.0995,51100.0
2015-04-21 13:25:00,28.85,28.86,28.85,28.85,28100.0,21.1068,21.1141,21.1068,21.1068,28100.0
2015-04-21 13:30:00,28.86,28.86,28.83,28.83,5800.0,21.1141,21.1141,21.0922,21.0922,5800.0
2015-04-21 13:35:00,28.83,28.83,28.8,28.8,28000.0,21.0922,21.0922,21.0703,21.0703,28000.0
2015-04-21 13:40:00,28.81,28.81,28.8,28.8,1600.0,21.0776,21.0776,21.0703,21.0703,1600.0
2015-04-21 13:45:00,28.8,28.82,28.78,28.78,6900.0,21.0703,21.0849,21.0556,21.0556,6900.0
2015-04-21 13:50:00,28.77,28.78,28.77,28.78,7800.0,21.0483,21.0556,21.0483,21.0556,7800.0
2015-04-21 13:55:00,28.78,28.78,28.76,28.76,11300.0,21.0556,21.0556,21.041,21.041,11300.0
2015-04-21 14:00:00,28.74,28.75,28.73,28.75,13500.0,21.0264,21.0337,21.019,21.0337,13500.0
2015-04-21 14:05:00,28.75,28.75,28.73,28.75,13200.0,21.0337,21.0337,21.019,21.0337,13200.0
2015-04-21 14:10:00,28.75,28.75,28.74,28.74,23700.0,21.0337,21.0337,21.0264,21.0264,23700.0
2015-04-21 14:15:00,28.75,28.77,28.75,28.76,9400.0,21.0337,21.0483,21.0337,21.041,9400.0
2015-04-21 14:20:00,28.77,28.82,28.77,28.82,21400.0,21.0483,21.0849,21.0483,21.0849,21400.0
2015-04-21 14:25:00,28.82,28.87,28.82,28.87,63500.0,21.0849,21.1215,21.0849,21.1215,63500.0
2015-04-21 14:30:00,28.87,28.92,28.87,28.92,41600.0,21.1215,21.158,21.1215,21.158,41600.0
2015-04-21 14:35:00,28.91,28.91,28.86,28.86,13800.0,21.1507,21.1507,21.1141,21.1141,13800.0
2015-04-21 14:40:00,28.86,28.87,28.82,28.82,70900.0,21.1141,21.1215,21.0849,21.0849,70900.0
2015-04-21 14:45:00,28.83,28.84,28.81,28.82,35300.0,21.0922,21.0995,21.0776,21.0849,35300.0
2015-04-21 14:50:00,28.82,28.83,28.82,28.83,6400.0,21.0849,21.0922,21.0849,21.0922,6400.0
2015-04-21 14:55:00,28.82,28.82,28.81,28.81,23100.0,21.0849,21.0849,21.0776,21.0776,23100.0
2015-04-21 15:00:00,28.81,28.81,28.79,28.79,10200.0,21.0776,21.0776,21.0629,21.0629,10200.0
2015-04-21 15:05:00,28.78,28.81,28.78,28.81,20000.0,21.0556,21.0776,21.0556,21.0776,20000.0
2015-04-21 15:10:00,28.81,28.81,28.8,28.8,11700.0,21.0776,21.0776,21.0703,21.0703,11700.0
2015-04-21 15:15:00,28.8,28.81,28.8,28.8,11500.0,21.0703,21.0776,21.0703,21.0703,11500.0
2015-04-21 15:20:00,28.8,28.81,28.79,28.81,17300.0,21.0703,21.0776,21.0629,21.0776,17300.0
2015-04-21 15:25:00,28.8,28.8,28.76,28.76,15700.0,21.0703,21.0703,21.041,21.041,15700.0
2015-04-21 15:30:00,28.76,28.76,28.75,28.75,11400.0,21.041,21.041,21.0337,21.0337,11400.0
2015-04-21 15:35:00,28.75,28.77,28.75,28.76,54400.0,21.0337,21.0483,21.0337,21.041,54400.0
2015-04-21 15:40:00,28.76,28.77,28.76,28.76,45700.0,21.041,21.0483,21.041,21.041,45700.0
2015-04-21 15:45:00,28.76,28.76,28.75,28.75,22900.0,21.041,21.041,21.0337,21.0337,22900.0
2015-04-21 15:50:00,28.75,28.75,28.73,28.74,54000.0,21.0337,21.0337,21.019,21.0264,54000.0
2015-04-21 15:55:00,28.74,28.75,28.69,28.69,101600.0,21.0264,21.0337,20.9898,20.9898,101600.0
2015-04-22 09:30:00,28.67,28.78,28.59,28.67,60600.0,20.9751,21.0556,20.9166,20.9751,60600.0
2015-04-22 09:35:00,28.66,28.73,28.6,28.61,50000.0,20.9678,21.019,20.9239,20.9312,50000.0
2015-04-22 09:40:00,28.61,28.63,28.52,28.55,48000.0,20.9312,20.9459,20.8654,20.8874,48000.0
2015-04-22 09:45:00,28.55,28.58,28.54,28.54,27800.0,20.8874,20.9093,20.88,20.88,27800.0
2015-04-22 09:50:00,28.54,28.58,28.52,28.55,23300.0,20.88,20.9093,20.8654,20.8874,23300.0
2015-04-22 09:55:00,28.55,28.58,28.53,28.56,17200.0,20.8874,20.9093,20.8727,20.8947,17200.0
2015-04-22 10:00:00,28.56,28.58,28.46,28.49,57800.0,20.8947,20.9093,20.8215,20.8435,57800.0
2015-04-22 10:05:00,28.48,28.5,28.43,28.44,35000.0,20.8361,20.8508,20.7996,20.8069,35000.0
2015-04-22 10:10:00,28.43,28.5,28.43,28.49,14100.0,20.7996,20.8508,20.7996,20.8435,14100.0
2015-04-22 10:15:00,28.49,28.49,28.43,28.45,40000.0,20.8435,20.8435,20.7996,20.8142,40000.0
2015-04-22 10:20:00,28.46,28.5,28.45,28.5,42200.0,20.8215,20.8508,20.8142,20.8508,42200.0
2015-04-22 10:25:00,28.5,28.52,28.5,28.5,19500.0,20.8508,20.8654,20.8508,20.8508,19500.0
2015-04-22 10:30:00,28.51,28.51,28.49,28.49,25900.0,20.8581,20.8581,20.8435,20.8435,25900.0
2015-04-22 10:35:00,28.48,28.49,28.47,28.47,32400.0,20.8361,20.8435,20.8288,20.8288,32400.0
2015-04-22 10:40:00,28.47,28.57,28.47,28.56,19700.0,20.8288,20.902,20.8288,20.8947,19700.0
2015-04-22 10:45:00,28.56,28.6,28.53,28.58,26600.0,20.8947,20.9239,20.8727,20.9093,26600.0
2015-04-22 10:50:00,28.59,28.59,28.57,28.58,9800.0,20.9166,20.9166,20.902,20.9093,9800.0
2015-04-22 10:55:00,28.58,28.6,28.58,28.6,16100.0,20.9093,20.9239,20.9093,20.9239,16100.0
2015-04-22 11:00:00,28.59,28.6,28.56,28.56,26400.0,20.9166,20.9239,20.8947,20.8947,26400.0
2015-04-22 11:05:00,28.56,28.57,28.55,28.57,17500.0,20.8947,20.902,20.8874,20.902,17500.0
2015-04-22 11:10:00,28.58,28.59,28.55,28.55,15500.0,20.9093,20.9166,20.8874,20.8874,15500.0
2015-04-22 11:15:00,28.55,28.57,28.54,28.54,22900.0,20.8874,20.902,20.88,20.88,22900.0
2015-04-22 11:20:00,28.55,28.55,28.52,28.52,3000.0,20.8874,20.8874,20.8654,20.8654,3000.0
2015-04-22 11:25:00,28.52,28.54,28.52,28.54,2500.0,20.8654,20.88,20.8654,20.88,2500.0
2015-04-22 11:30:00,28.54,28.58,28.54,28.56,5600.0,20.88,20.9093,20.88,20.8947,5600.0
2015-04-22 11:35:00,28.55,28.55,28.53,28.54,7200.0,20.8874,20.8874,20.8727,20.88,7200.0
2015-04-22 11:40:00,28.53,28.53,28.53,28.53,5100.0,20.8727,20.8727,20.8727,20.8727,5100.0
2015-04-22 11:45:00,28.53,28.55,28.53,28.55,5300.0,20.8727,20.8874,20.8727,20.8874,5300.0
2015-04-22 11:50:00,28.54,28.55,28.54,28.54,4900.0,20.88,20.8874,20.88,20.88,4900.0
2015-04-22 11:55:00,28.55,28.55,28.52,28.53,39500.0,20.8874,20.8874,20.8654,20.8727,39500.0
2015-04-22 12:00:00,28.52,28.53,28.49,28.49,14500.0,20.8654,20.8727,20.8435,20.8435,14500.0
2015-04-22 12:05:00,28.49,28.49,28.48,28.48,5100.0,20.8435,20.8435,20.8361,20.8361,5100.0
2015-04-22 12:10:00,28.48,28.48,28.48,28.48,23400.0,20.8361,20.8361,20.8361,20.8361,23400.0
2015-04-22 12:15:00,28.48,28.49,28.48,28.48,5500.0,20.8361,20.8435,20.8361,20.8361,5500.0
2015-04-22 12:20:00,28.49,28.51,28.49,28.51,20200.0,20.8435,20.8581,20.8435,20.8581,20200.0
2015-04-22 12:25:00,28.51,28.51,28.5,28.5,12800.0,20.8581,20.8581,20.8508,20.8508,12800.0
2015-04-22 12:30:00,28.5,28.51,28.49,28.49,13900.0,20.8508,20.8581,20.8435,20.8435,13900.0
2015-04-22 12:35:00,28.49,28.5,28.48,28.5,19500.0,20.8435,20.8508,20.8361,20.8508,19500.0
2015-04-22 12:40:00,28.5,28.5,28.49,28.5,17100.0,20.8508,20.8508,20.8435,20.8508,17100.0
2015-04-22 12:45:00,28.5,28.51,28.5,28.51,20900.0,20.8508,20.8581,20.8508,20.8581,20900.0
2015-04-22 12:50:00,28.52,28.56,28.52,28.56,33400.0,20.8654,20.8947,20.8654,20.8947,33400.0
2015-04-22 12:55:00,28.56,28.56,28.55,28.56,27700.0,20.8947,20.8947,20.8874,20.8947,27700.0
2015-04-22 13:00:00,28.56,28.56,28.54,28.54,21700.0,20.8947,20.8947,20.88,20.88,21700.0
2015-04-22 13:05:00,28.53,28.54,28.52,28.54,11800.0,20.8727,20.88,20.8654,20.88,11800.0
2015-04-22 13:10:00,28.54,28.55,28.53,28.55,15900.0,20.88,20.8874,20.8727,20.8874,15900.0
2015-04-22 13:15:00,28.56,28.57,28.56,28.56,4800.0,20.8947,20.902,20.8947,20.8947,4800.0
2015-04-22 13:20:00,28.56,28.57,28.55,28.56,14100.0,20.8947,20.902,20.8874,20.8947,14100.0
2015-04-22 13:25:00,28.56,28.56,28.55,28.55,3000.0,20.8947,20.8947,20.8874,20.8874,3000.0
2015-04-22 13:30:00,28.55,28.57,28.55,28.57,24500.0,20.8874,20.902,20.8874,20.902,24500.0
2015-04-22 13:35:00,28.57,28.58,28.57,28.57,16200.0,20.902,20.9093,20.902,20.902,16200.0
2015-04-22 13:40:00,28.57,28.6,28.57,28.6,14000.0,20.902,20.9239,20.902,20.9239,14000.0
2015-04-22 13:45:00,28.6,28.63,28.6,28.61,29200.0,20.9239,20.9459,20.9239,20.9312,29200.0
2015-04-22 13:50:00,28.61,28.61,28.59,28.59,7600.0,20.9312,20.9312,20.9166,20.9166,7600.0
2015-04-22 13:55:00,28.59,28.59,28.59,28.59,1300.0,20.9166,20.9166,20.9166,20.9166,1300.0
2015-04-22 14:00:00,28.59,28.6,28.59,28.6,6400.0,20.9166,20.9239,20.9166,20.9239,6400.0
2015-04-22 14:05:00,28.59,28.61,28.59,28.6,29900.0,20.9166,20.9312,20.9166,20.9239,29900.0
2015-04-22 14:10:00,28.6,28.61,28.6,28.61,15900.0,20.9239,20.9312,20.9239,20.9312,15900.0
2015-04-22 14:15:00,28.6,28.62,28.6,28.61,9900.0,20.9239,20.9386,20.9239,20.9312,9900.0
2015-04-22 14:20:00,28.62,28.63,28.62,28.62,53700.0,20.9386,20.9459,20.9386,20.9386,53700.0
2015-04-22 14:25:00,28.63,28.64,28.62,28.63,37800.0,20.9459,20.9532,20.9386,20.9459,37800.0
2015-04-22 14:30:00,28.63,28.64,28.62,28.64,14300.0,20.9459,20.9532,20.9386,20.9532,14300.0
2015-04-22 14:35:00,28.65,28.65,28.63,28.65,31600.0,20.9605,20.9605,20.9459,20.9605,31600.0
2015-04-22 14:40:00,28.64,28.64,28.64,28.64,4200.0,20.9532,20.9532,20.9532,20.9532,4200.0
2015-04-22 14:45:00,28.64,28.65,28.64,28.65,32700.0,20.9532,20.9605,20.9532,20.9605,32700.0
2015-04-22 14:50:00,28.65,28.65,28.64,28.64,18900.0,20.9605,20.9605,20.9532,20.9532,18900.0
2015-04-22 14:55:00,28.63,28.63,28.61,28.61,19900.0,20.9459,20.9459,20.9312,20.9312,19900.0
2015-04-22 15:00:00,28.61,28.64,28.61,28.63,13000.0,20.9312,20.9532,20.9312,20.9459,13000.0
2015-04-22 15:05:00,28.63,28.64,28.63,28.63,13500.0,20.9459,20.9532,20.9459,20.9459,13500.0
2015-04-22 15:10:00,28.63,28.64,28.62,28.63,17100.0,20.9459,20.9532,20.9386,20.9459,17100.0
2015-04-22 15:15:00,28.63,28.64,28.61,28.63,20800.0,20.9459,20.9532,20.9312,20.9459,20800.0
2015-04-22 15:20:00,28.63,28.67,28.63,28.67,16800.0,20.9459,20.9751,20.9459,20.9751,16800.0
2015-04-22 15:25:00,28.67,28.67,28.66,28.66,14800.0,20.9751,20.9751,20.9678,20.9678,14800.0
2015-04-22 15:30:00,28.66,28.66,28.63,28.65,46000.0,20.9678,20.9678,20.9459,20.9605,46000.0
2015-04-22 15:35:00,28.65,28.65,28.61,28.63,39300.0,20.9605,20.9605,20.9312,20.9459,39300.0
2015-04-22 15:40:00,28.63,28.64,28.62,28.62,79700.0,20.9459,20.9532,20.9386,20.9386,79700.0
2015-04-22 15:45:00,28.62,28.63,28.61,28.62,30900.0,20.9386,20.9459,20.9312,20.9386,30900.0
2015-04-22 15:50:00,28.63,28.63,28.62,28.63,16400.0,20.9459,20.9459,20.9386,20.9459,16400.0
2015-04-22 15:55:00,28.63,28.63,28.6,28.61,84200.0,20.9459,20.9459,20.9239,20.9312,84200.0
2015-04-23 09:30:00,28.4,28.45,28.2,28.35,119100.0,20.7776,20.8142,20.6313,20.741,119100.0
2015-04-23 09:35:00,28.35,28.41,28.35,28.4,27600.0,20.741,20.7849,20.741,20.7776,27600.0
2015-04-23 09:40:00,28.4,28.43,28.4,28.41,31200.0,20.7776,20.7996,20.7776,20.7849,31200.0
2015-04-23 09:45:00,28.41,28.42,28.38,28.39,63500.0,20.7849,20.7922,20.763,20.7703,63500.0
2015-04-23 09:50:00,28.4,28.44,28.39,28.44,13500.0,20.7776,20.8069,20.7703,20.8069,13500.0
2015-04-23 09:55:00,28.44,28.45,28.43,28.43,17700.0,20.8069,20.8142,20.7996,20.7996,17700.0
2015-04-23 10:00:00,28.43,28.53,28.43,28.5,32800.0,20.7996,20.8727,20.7996,20.8508,32800.0
2015-04-23 10:05:00,28.49,28.49,28.46,28.47,20600.0,20.8435,20.8435,20.8215,20.8288,20600.0
2015-04-23 10:10:00,28.46,28.46,28.42,28.44,40700.0,20.8215,20.8215,20.7922,20.8069,40700.0
2015-04-23 10:15:00,28.45,28.48,28.45,28.47,74200.0,20.8142,20.8361,20.8142,20.8288,74200.0
2015-04-23 10:20:00,28.47,28.47,28.43,28.44,37800.0,20.8288,20.8288,20.7996,20.8069,37800.0
2015-04-23 10:25:00,28.45,28.49,28.45,28.48,21900.0,20.8142,20.8435,20.8142,20.8361,21900.0
2015-04-23 10:30:00,28.48,28.51,28.48,28.51,7600.0,20.8361,20.8581,20.8361,20.8581,7600.0
2015-04-23 10:35:00,28.52,28.54,28.52,28.54,10300.0,20.8654,20.88,20.8654,20.88,10300.0
2015-04-23 10:40:00,28.55,28.58,28.55,28.57,14800.0,20.8874,20.9093,20.8874,20.902,14800.0
2015-04-23 10:45:00,28.58,28.58,28.56,28.57,18700.0,20.9093,20.9093,20.8947,20.902,18700.0
2015-04-23 10:50:00,28.57,28.58,28.56,28.56,18000.0,20.902,20.9093,20.8947,20.8947,18000.0
2015-04-23 10:55:00,28.56,28.57,28.54,28.54,7500.0,20.8947,20.902,20.88,20.88,7500.0
2015-04-23 11:00:00,28.54,28.55,28.53,28.55,1300.0,20.88,20.8874,20.8727,20.8874,1300.0
2015-04-23 11:05:00,28.55,28.58,28.55,28.55,14800.0,20.8874,20.9093,20.8874,20.8874,14800.0
2015-04-23 11:10:00,28.56,28.56,28.55,28.56,12000.0,20.8947,20.8947,20.8874,20.8947,12000.0
2015-04-23 11:15:00,28.56,28.57,28.55,28.56,25900.0,20.8947,20.902,20.8874,20.8947,25900.0
2015-04-23 11:20:00,28.57,28.57,28.56,28.56,14400.0,20.902,20.902,20.8947,20.8947,14400.0
2015-04-23 11:25:00,28.55,28.6,28.55,28.6,10500.0,20.8874,20.9239,20.8874,20.9239,10500.0
2015-04-23 11:30:00,28.59,28.6,28.58,28.58,6500.0,20.9166,20.9239,20.9093,20.9093,6500.0
2015-04-23 11:35:00,28.6,28.62,28.6,28.62,17000.0,20.9239,20.9386,20.9239,20.9386,17000.0
2015-04-23 11:40:00,28.63,28.66,28.6,28.6,37400.0,20.9459,20.9678,20.9239,20.9239,37400.0
2015-04-23 11:45:00,28.6,28.6,28.59,28.59,3600.0,20.9239,20.9239,20.9166,20.9166,3600.0
2015-04-23 11:50:00,28.58,28.67,28.58,28.67,29200.0,20.9093,20.9751,20.9093,20.9751,29200.0
2015-04-23 11:55:00,28.68,28.69,28.67,28.69,28400.0,20.9825,20.9898,20.9751,20.9898,28400.0
2015-04-23 12:00:00,28.68,28.68,28.66,28.66,11600.0,20.9825,20.9825,20.9678,20.9678,11600.0
2015-04-23 12:05:00,28.67,28.67,28.66,28.66,5000.0,20.9751,20.9751,20.9678,20.9678,5000.0
2015-04-23 12:10:00,28.67,28.69,28.67,28.69,6000.0,20.9751,20.9898,20.9751,20.9898,6000.0
2015-04-23 12:15:00,28.7,28.71,28.68,28.68,6600.0,20.9971,21.0044,20.9825,20.9825,6600.0
2015-04-23 12:20:00,28.69,28.69,28.68,28.68,9800.0,20.9898,20.9898,20.9825,20.9825,9800.0
2015-04-23 12:25:00,28.68,28.69,28.66,28.67,15300.0,20.9825,20.9898,20.9678,20.9751,15300.0
2015-04-23 12:30:00,28.67,28.67,28.64,28.64,18500.0,20.9751,20.9751,20.9532,20.9532,18500.0
2015-04-23 12:35:00,28.65,28.66,28.63,28.65,46100.0,20.9605,20.9678,20.9459,20.9605,46100.0
2015-04-23 12:40:00,28.65,28.7,28.65,28.69,47000.0,20.9605,20.9971,20.9605,20.9898,47000.0
2015-04-23 12:45:00,28.69,28.71,28.69,28.7,10100.0,20.9898,21.0044,20.9898,20.9971,10100.0
2015-04-23 12:50:00,28.7,28.7,28.69,28.7,28900.0,20.9971,20.9971,20.9898,20.9971,28900.0
2015-04-23 12:55:00,28.7,28.7,28.69,28.7,19900.0,20.9971,20.9971,20.9898,20.9971,19900.0
2015-04-23 13:00:00,28.7,28.7,28.7,28.7,18500.0,20.9971,20.9971,20.9971,20.9971,18500.0
2015-04-23 13:05:00,28.7,28.7,28.69,28.7,2700.0,20.9971,20.9971,20.9898,20.9971,2700.0
2015-04-23 13:10:00,28.7,28.72,28.7,28.72,7900.0,20.9971,21.0117,20.9971,21.0117,7900.0
2015-04-23 13:15:00,28.72,28.72,28.69,28.69,25300.0,21.0117,21.0117,20.9898,20.9898,25300.0
2015-04-23 13:20:00,28.69,28.7,28.69,28.69,19500.0,20.9898,20.9971,20.9898,20.9898,19500.0
2015-04-23 13:25:00,28.69,28.69,28.69,28.69,800.0,20.9898,20.9898,20.9898,20.9898,800.0
2015-04-23 13:30:00,28.7,28.7,28.69,28.7,5600.0,20.9971,20.9971,20.9898,20.9971,5600.0
2015-04-23 13:35:00,28.7,28.7,28.69,28.69,3400.0,20.9971,20.9971,20.9898,20.9898,3400.0
2015-04-23 13:40:00,28.69,28.69,28.69,28.69,5000.0,20.9898,20.9898,20.9898,20.9898,5000.0
2015-04-23 13:45:00,28.69,28.7,28.69,28.69,1300.0,20.9898,20.9971,20.9898,20.9898,1300.0
2015-04-23 13:50:00,28.69,28.69,28.69,28.69,9500.0,20.9898,20.9898,20.9898,20.9898,9500.0
2015-04-23 13:55:00,28.69,28.72,28.69,28.72,153900.0,20.9898,21.0117,20.9898,21.0117,153900.0
2015-04-23 14:00:00,28.73,28.75,28.73,28.75,49600.0,21.019,21.0337,21.019,21.0337,49600.0
2015-04-23 14:05:00,28.75,28.75,28.7,28.71,90300.0,21.0337,21.0337,20.9971,21.0044,90300.0
2015-04-23 14:10:00,28.7,28.74,28.69,28.74,101500.0,20.9971,21.0264,20.9898,21.0264,101500.0
2015-04-23 14:15:00,28.74,28.78,28.72,28.78,72600.0,21.0264,21.0556,21.0117,21.0556,72600.0
2015-04-23 14:20:00,28.78,28.81,28.78,28.8,62100.0,21.0556,21.0776,21.0556,21.0703,62100.0
2015-04-23 14:25:00,28.81,28.82,28.77,28.81,56700.0,21.0776,21.0849,21.0483,21.0776,56700.0
2015-04-23 14:30:00,28.8,28.81,28.79,28.8,17800.0,21.0703,21.0776,21.0629,21.0703,17800.0
2015-04-23 14:35:00,28.8,28.8,28.78,28.8,16500.0,21.0703,21.0703,21.0556,21.0703,16500.0
2015-04-23 14:40:00,28.8,28.8,28.79,28.8,4800.0,21.0703,21.0703,21.0629,21.0703,4800.0
2015-04-23 14:45:00,28.79,28.81,28.79,28.8,20900.0,21.0629,21.0776,21.0629,21.0703,20900.0
2015-04-23 14:50:00,28.8,28.81,28.77,28.77,15200.0,21.0703,21.0776,21.0483,21.0483,15200.0
2015-04-23 14:55:00,28.78,28.79,28.77,28.77,20100.0,21.0556,21.0629,21.0483,21.0483,20100.0
2015-04-23 15:00:00,28.77,28.78,28.77,28.78,19600.0,21.0483,21.0556,21.0483,21.0556,19600.0
2015-04-23 15:05:00,28.78,28.8,28.78,28.79,13200.0,21.0556,21.0703,21.0556,21.0629,13200.0
2015-04-23 15:10:00,28.79,28.8,28.79,28.79,11800.0,21.0629,21.0703,21.0629,21.0629,11800.0
2015-04-23 15:15:00,28.8,28.82,28.8,28.8,29400.0,21.0703,21.0849,21.0703,21.0703,29400.0
2015-04-23 15:20:00,28.81,28.81,28.79,28.81,76000.0,21.0776,21.0776,21.0629,21.0776,76000.0
2015-04-23 15:25:00,28.81,28.81,28.8,28.81,21600.0,21.0776,21.0776,21.0703,21.0776,21600.0
2015-04-23 15:30:00,28.81,28.81,28.78,28.78,14300.0,21.0776,21.0776,21.0556,21.0556,14300.0
2015-04-23 15:35:00,28.78,28.8,28.78,28.8,21500.0,21.0556,21.0703,21.0556,21.0703,21500.0
2015-04-23 15:40:00,28.8,28.8,28.76,28.76,27300.0,21.0703,21.0703,21.041,21.041,27300.0
2015-04-23 15:45:00,28.75,28.75,28.74,28.74,19000.0,21.0337,21.0337,21.0264,21.0264,19000.0
2015-04-23 15:50:00,28.74,28.74,28.7,28.71,44700.0,21.0264,21.0264,20.9971,21.0044,44700.0
2015-04-23 15:55:00,28.7,28.7,28.67,28.67,33400.0,20.9971,20.9971,20.9751,20.9751,33400.0
2015-04-24 09:30:00,29.19,29.28,29.02,29.19,191400.0,21.3556,21.4214,21.2312,21.3556,191400.0
2015-04-24 09:35:00,29.18,29.22,28.97,28.97,108200.0,21.3483,21.3775,21.1946,21.1946,108200.0
2015-04-24 09:40:00,28.98,29.02,28.94,28.94,53000.0,21.2019,21.2312,21.1727,21.1727,53000.0
2015-04-24 09:45:00,28.97,29.06,28.95,29.04,45200.0,21.1946,21.2605,21.18,21.2458,45200.0
2015-04-24 09:50:00,29.05,29.07,29.02,29.02,40300.0,21.2532,21.2678,21.2312,21.2312,40300.0
2015-04-24 09:55:00,29.02,29.05,29.01,29.01,23200.0,21.2312,21.2532,21.2239,21.2239,23200.0
2015-04-24 10:00:00,29.03,29.03,28.92,28.92,59600.0,21.2385,21.2385,21.158,21.158,59600.0
2015-04-24 10:05:00,28.92,28.92,28.76,28.83,103000.0,21.158,21.158,21.041,21.0922,103000.0
2015-04-24 10:10:00,28.83,28.83,28.77,28.77,69100.0,21.0922,21.0922,21.0483,21.0483,69100.0
2015-04-24 10:15:00,28.77,28.82,28.76,28.81,54300.0,21.0483,21.0849,21.041,21.0776,54300.0
2015-04-24 10:20:00,28.8,28.8,28.75,28.76,26800.0,21.0703,21.0703,21.0337,21.041,26800.0
2015-04-24 10:25:00,28.76,28.82,28.76,28.82,35400.0,21.041,21.0849,21.041,21.0849,35400.0
2015-04-24 10:30:00,28.81,28.81,28.77,28.79,42800.0,21.0776,21.0776,21.0483,21.0629,42800.0
2015-04-24 10:35:00,28.78,28.81,28.78,28.81,11500.0,21.0556,21.0776,21.0556,21.0776,11500.0
2015-04-24 10:40:00,28.81,28.81,28.76,28.79,36800.0,21.0776,21.0776,21.041,21.0629,36800.0
2015-04-24 10:45:00,28.79,28.79,28.76,28.78,36500.0,21.0629,21.0629,21.041,21.0556,36500.0
2015-04-24 10:50:00,28.79,28.82,28.77,28.77,44900.0,21.0629,21.0849,21.0483,21.0483,44900.0
2015-04-24 10:55:00,28.78,28.8,28.78,28.8,16700.0,21.0556,21.0703,21.0556,21.0703,16700.0
2015-04-24 11:00:00,28.79,28.8,28.78,28.8,25600.0,21.0629,21.0703,21.0556,21.0703,25600.0
2015-04-24 11:05:00,28.8,28.8,28.78,28.8,10700.0,21.0703,21.0703,21.0556,21.0703,10700.0
2015-04-24 11:10:00,28.79,28.83,28.78,28.83,26700.0,21.0629,21.0922,21.0556,21.0922,26700.0
2015-04-24 11:15:00,28.83,28.87,28.83,28.86,50000.0,21.0922,21.1215,21.0922,21.1141,50000.0
2015-04-24 11:20:00,28.86,28.86,28.8,28.8,23200.0,21.1141,21.1141,21.0703,21.0703,23200.0
2015-04-24 11:25:00,28.8,28.81,28.79,28.81,13600.0,21.0703,21.0776,21.0629,21.0776,13600.0
2015-04-24 11:30:00,28.82,28.82,28.81,28.82,21300.0,21.0849,21.0849,21.0776,21.0849,21300.0
2015-04-24 11:35:00,28.82,28.82,28.8,28.8,12900.0,21.0849,21.0849,21.0703,21.0703,12900.0
2015-04-24 11:40:00,28.8,28.81,28.8,28.8,10200.0,21.0703,21.0776,21.0703,21.0703,10200.0
2015-04-24 11:45:00,28.8,28.81,28.78,28.8,17900.0,21.0703,21.0776,21.0556,21.0703,17900.0
2015-04-24 11:50:00,28.8,28.81,28.79,28.81,25100.0,21.0703,21.0776,21.0629,21.0776,25100.0
2015-04-24 11:55:00,28.81,28.83,28.81,28.82,20000.0,21.0776,21.0922,21.0776,21.0849,20000.0
2015-04-24 12:00:00,28.82,28.83,28.8,28.8,19200.0,21.0849,21.0922,21.0703,21.0703,19200.0
2015-04-24 12:05:00,28.8,28.81,28.79,28.81,22000.0,21.0703,21.0776,21.0629,21.0776,22000.0
2015-04-24 12:10:00,28.81,28.81,28.79,28.81,5700.0,21.0776,21.0776,21.0629,21.0776,5700.0
2015-04-24 12:15:00,28.82,28.83,28.82,28.82,7200.0,21.0849,21.0922,21.0849,21.0849,7200.0
2015-04-24 12:20:00,28.83,28.85,28.82,28.83,7900.0,21.0922,21.1068,21.0849,21.0922,7900.0
2015-04-24 12:25:00,28.83,28.84,28.83,28.84,7400.0,21.0922,21.0995,21.0922,21.0995,7400.0
2015-04-24 12:30:00,28.84,28.84,28.83,28.84,21400.0,21.0995,21.0995,21.0922,21.0995,21400.0
2015-04-24 12:35:00,28.84,28.84,28.83,28.83,19500.0,21.0995,21.0995,21.0922,21.0922,19500.0
2015-04-24 12:40:00,28.83,28.83,28.8,28.8,8400.0,21.0922,21.0922,21.0703,21.0703,8400.0
2015-04-24 12:45:00,28.8,28.8,28.78,28.78,13700.0,21.0703,21.0703,21.0556,21.0556,13700.0
2015-04-24 12:50:00,28.78,28.78,28.78,28.78,17600.0,21.0556,21.0556,21.0556,21.0556,17600.0
2015-04-24 12:55:00,28.77,28.77,28.76,28.77,24200.0,21.0483,21.0483,21.041,21.0483,24200.0
2015-04-24 13:00:00,28.77,28.77,28.76,28.76,8600.0,21.0483,21.0483,21.041,21.041,8600.0
2015-04-24 13:05:00,28.75,28.75,28.72,28.73,27000.0,21.0337,21.0337,21.0117,21.019,27000.0
2015-04-24 13:10:00,28.72,28.73,28.72,28.72,4600.0,21.0117,21.019,21.0117,21.0117,4600.0
2015-04-24 13:15:00,28.73,28.73,28.71,28.72,13400.0,21.019,21.019,21.0044,21.0117,13400.0
2015-04-24 13:20:00,28.71,28.73,28.71,28.73,46100.0,21.0044,21.019,21.0044,21.019,46100.0
2015-04-24 13:25:00,28.74,28.75,28.72,28.74,8500.0,21.0264,21.0337,21.0117,21.0264,8500.0
2015-04-24 13:30:00,28.74,28.74,28.72,28.74,10000.0,21.0264,21.0264,21.0117,21.0264,10000.0
2015-04-24 13:35:00,28.73,28.73,28.7,28.71,13800.0,21.019,21.019,20.9971,21.0044,13800.0
2015-04-24 13:40:00,28.7,28.71,28.69,28.71,4500.0,20.9971,21.0044,20.9898,21.0044,4500.0
2015-04-24 13:45:00,28.72,28.73,28.71,28.71,7100.0,21.0117,21.019,21.0044,21.0044,7100.0
2015-04-24 13:50:00,28.71,28.71,28.69,28.71,13800.0,21.0044,21.0044,20.9898,21.0044,13800.0
2015-04-24 13:55:00,28.71,28.72,28.69,28.71,16600.0,21.0044,21.0117,20.9898,21.0044,16600.0
2015-04-24 14:00:00,28.71,28.76,28.71,28.72,48200.0,21.0044,21.041,21.0044,21.0117,48200.0
2015-04-24 14:05:00,28.72,28.76,28.72,28.72,73700.0,21.0117,21.041,21.0117,21.0117,73700.0
2015-04-24 14:10:00,28.72,28.73,28.69,28.7,75800.0,21.0117,21.019,20.9898,20.9971,75800.0
2015-04-24 14:15:00,28.69,28.71,28.67,28.7,89300.0,20.9898,21.0044,20.9751,20.9971,89300.0
2015-04-24 14:20:00,28.7,28.71,28.7,28.7,52900.0,20.9971,21.0044,20.9971,20.9971,52900.0
2015-04-24 14:25:00,28.7,28.71,28.69,28.7,57800.0,20.9971,21.0044,20.9898,20.9971,57800.0
2015-04-24 14:30:00,28.7,28.71,28.7,28.71,1100.0,20.9971,21.0044,20.9971,21.0044,1100.0
2015-04-24 14:35:00,28.7,28.71,28.7,28.7,36600.0,20.9971,21.0044,20.9971,20.9971,36600.0
2015-04-24 14:40:00,28.7,28.7,28.67,28.69,35300.0,20.9971,20.9971,20.9751,20.9898,35300.0
2015-04-24 14:45:00,28.69,28.71,28.69,28.7,15200.0,20.9898,21.0044,20.9898,20.9971,15200.0
2015-04-24 14:50:00,28.7,28.7,28.69,28.69,21000.0,20.9971,20.9971,20.9898,20.9898,21000.0
2015-04-24 14:55:00,28.69,28.7,28.69,28.7,20300.0,20.9898,20.9971,20.9898,20.9971,20300.0
2015-04-24 15:00:00,28.71,28.71,28.69,28.69,16300.0,21.0044,21.0044,20.9898,20.9898,16300.0
2015-04-24 15:05:00,28.69,28.7,28.69,28.7,9600.0,20.9898,20.9971,20.9898,20.9971,9600.0
2015-04-24 15:10:00,28.7,28.74,28.7,28.74,20700.0,20.9971,21.0264,20.9971,21.0264,20700.0
2015-04-24 15:15:00,28.73,28.73,28.72,28.72,8000.0,21.019,21.019,21.0117,21.0117,8000.0
2015-04-24 15:20:00,28.73,28.74,28.72,28.73,29700.0,21.019,21.0264,21.0117,21.019,29700.0
2015-04-24 15:25:00,28.72,28.74,28.72,28.74,11400.0,21.0117,21.0264,21.0117,21.0264,11400.0
2015-04-24 15:30:00,28.74,28.76,28.74,28.76,15900.0,21.0264,21.041,21.0264,21.041,15900.0
2015-04-24 15:35:00,28.76,28.8,28.75,28.78,57100.0,21.041,21.0703,21.0337,21.0556,57100.0
2015-04-24 15:40:00,28.78,28.79,28.78,28.78,26400.0,21.0556,21.0629,21.0556,21.0556,26400.0
2015-04-24 15:45:00,28.77,28.78,28.77,28.78,21700.0,21.0483,21.0556,21.0483,21.0556,21700.0
2015-04-24 15:50:00,28.78,28.82,28.78,28.82,59600.0,21.0556,21.0849,21.0556,21.0849,59600.0
2015-04-24 15:55:00,28.82,28.83,28.82,28.82,43100.0,21.0849,21.0922,21.0849,21.0849,43100.0
2015-04-27 09:30:00,28.85,28.94,28.76,28.79,104700.0,21.1068,21.1727,21.041,21.0629,104700.0
2015-04-27 09:35:00,28.8,28.8,28.71,28.78,54700.0,21.0703,21.0703,21.0044,21.0556,54700.0
2015-04-27 09:40:00,28.79,28.82,28.77,28.81,19800.0,21.0629,21.0849,21.0483,21.0776,19800.0
2015-04-27 09:45:00,28.81,28.83,28.74,28.76,25700.0,21.0776,21.0922,21.0264,21.041,25700.0
2015-04-27 09:50:00,28.77,28.86,28.77,28.85,121400.0,21.0483,21.1141,21.0483,21.1068,121400.0
2015-04-27 09:55:00,28.84,28.87,28.83,28.87,41800.0,21.0995,21.1215,21.0922,21.1215,41800.0
2015-04-27 10:00:00,28.88,28.89,28.85,28.89,44400.0,21.1288,21.1361,21.1068,21.1361,44400.0
2015-04-27 10:05:00,28.89,28.9,28.87,28.9,29800.0,21.1361,21.1434,21.1215,21.1434,29800.0
2015-04-27 10:10:00,28.91,28.99,28.91,28.99,51700.0,21.1507,21.2093,21.1507,21.2093,51700.0
2015-04-27 10:15:00,28.99,29.02,28.99,29.02,45100.0,21.2093,21.2312,21.2093,21.2312,45100.0
2015-04-27 10:20:00,29.02,29.02,28.95,28.97,34400.0,21.2312,21.2312,21.18,21.1946,34400.0
2015-04-27 10:25:00,28.97,28.98,28.95,28.96,42400.0,21.1946,21.2019,21.18,21.1873,42400.0
2015-04-27 10:30:00,28.97,28.99,28.97,28.99,6900.0,21.1946,21.2093,21.1946,21.2093,6900.0
2015-04-27 10:35:00,29.0,29.0,28.98,28.99,15800.0,21.2166,21.2166,21.2019,21.2093,15800.0
2015-04-27 10:40:00,28.98,28.99,28.97,28.99,8400.0,21.2019,21.2093,21.1946,21.2093,8400.0
2015-04-27 10:45:00,28.99,28.99,28.97,28.97,22700.0,21.2093,21.2093,21.1946,21.1946,22700.0
2015-04-27 10:50:00,28.96,28.96,28.94,28.95,30900.0,21.1873,21.1873,21.1727,21.18,30900.0
2015-04-27 10:55:00,28.95,28.95,28.9,28.9,20500.0,21.18,21.18,21.1434,21.1434,20500.0
2015-04-27 11:00:00,28.9,28.92,28.89,28.89,15300.0,21.1434,21.158,21.1361,21.1361,15300.0
2015-04-27 11:05:00,28.9,28.9,28.87,28.88,6900.0,21.1434,21.1434,21.1215,21.1288,6900.0
2015-04-27 11:10:00,28.88,28.91,28.88,28.91,4600.0,21.1288,21.1507,21.1288,21.1507,4600.0
2015-04-27 11:15:00,28.91,28.93,28.91,28.92,12300.0,21.1507,21.1654,21.1507,21.158,12300.0
2015-04-27 11:20:00,28.92,28.95,28.92,28.95,17600.0,21.158,21.18,21.158,21.18,17600.0
2015-04-27 11:25:00,28.94,28.97,28.94,28.97,17600.0,21.1727,21.1946,21.1727,21.1946,17600.0
2015-04-27 11:30:00,28.98,28.98,28.96,28.98,37600.0,21.2019,21.2019,21.1873,21.2019,37600.0
2015-04-27 11:35:00,28.97,28.97,28.95,28.97,14100.0,21.1946,21.1946,21.18,21.1946,14100.0
2015-04-27 11:40:00,28.97,28.97,28.96,28.96,3200.0,21.1946,21.1946,21.1873,21.1873,3200.0
2015-04-27 11:45:00,28.96,28.97,28.93,28.94,27500.0,21.1873,21.1946,21.1654,21.1727,27500.0
2015-04-27 11:50:00,28.93,28.94,28.92,28.93,18600.0,21.1654,21.1727,21.158,21.1654,18600.0
2015-04-27 11:55:00,28.93,28.95,28.92,28.93,28900.0,21.1654,21.18,21.158,21.1654,28900.0
2015-04-27 12:00:00,28.93,28.94,28.92,28.93,18000.0,21.1654,21.1727,21.158,21.1654,18000.0
2015-04-27 12:05:00,28.93,28.93,28.93,28.93,11500.0,21.1654,21.1654,21.1654,21.1654,11500.0
2015-04-27 12:10:00,28.92,28.92,28.88,28.89,20200.0,21.158,21.158,21.1288,21.1361,20200.0
2015-04-27 12:15:00,28.88,28.88,28.84,28.84,31800.0,21.1288,21.1288,21.0995,21.0995,31800.0
2015-04-27 12:20:00,28.84,28.93,28.84,28.93,85800.0,21.0995,21.1654,21.0995,21.1654,85800.0
2015-04-27 12:25:00,28.92,28.93,28.92,28.93,12000.0,21.158,21.1654,21.158,21.1654,12000.0
2015-04-27 12:30:00,28.94,28.94,28.91,28.91,21400.0,21.1727,21.1727,21.1507,21.1507,21400.0
2015-04-27 12:35:00,28.9,28.93,28.89,28.92,26400.0,21.1434,21.1654,21.1361,21.158,26400.0
2015-04-27 12:40:00,28.92,28.92,28.91,28.92,18700.0,21.158,21.158,21.1507,21.158,18700.0
2015-04-27 12:45:00,28.92,28.92,28.89,28.89,17600.0,21.158,21.158,21.1361,21.1361,17600.0
2015-04-27 12:50:00,28.88,28.88,28.83,28.85,28600.0,21.1288,21.1288,21.0922,21.1068,28600.0
2015-04-27 12:55:00,28.85,28.88,28.84,28.88,25600.0,21.1068,21.1288,21.0995,21.1288,25600.0
2015-04-27 13:00:00,28.87,28.88,28.87,28.88,30800.0,21.1215,21.1288,21.1215,21.1288,30800.0
2015-04-27 13:05:00,28.89,28.89,28.88,28.89,36700.0,21.1361,21.1361,21.1288,21.1361,36700.0
2015-04-27 13:10:00,28.88,28.88,28.84,28.84,5700.0,21.1288,21.1288,21.0995,21.0995,5700.0
2015-04-27 13:15:00,28.84,28.85,28.83,28.83,50100.0,21.0995,21.1068,21.0922,21.0922,50100.0
2015-04-27 13:20:00,28.83,28.85,28.82,28.85,25200.0,21.0922,21.1068,21.0849,21.1068,25200.0
2015-04-27 13:25:00,28.85,28.89,28.84,28.89,23200.0,21.1068,21.1361,21.0995,21.1361,23200.0
2015-04-27 13:30:00,28.89,28.89,28.86,28.86,9500.0,21.1361,21.1361,21.1141,21.1141,9500.0
2015-04-27 13:35:00,28.85,28.91,28.85,28.91,7300.0,21.1068,21.1507,21.1068,21.1507,7300.0
2015-04-27 13:40:00,28.9,28.91,28.89,28.91,18200.0,21.1434,21.1507,21.1361,21.1507,18200.0
2015-04-27 13:45:00,28.91,28.92,28.89,28.89,11800.0,21.1507,21.158,21.1361,21.1361,11800.0
2015-04-27 13:50:00,28.89,28.89,28.87,28.87,9200.0,21.1361,21.1361,21.1215,21.1215,9200.0
2015-04-27 13:55:00,28.87,28.88,28.87,28.87,7900.0,21.1215,21.1288,21.1215,21.1215,7900.0
2015-04-27 14:00:00,28.87,28.87,28.84,28.86,15400.0,21.1215,21.1215,21.0995,21.1141,15400.0
2015-04-27 14:05:00,28.88,28.9,28.88,28.89,7500.0,21.1288,21.1434,21.1288,21.1361,7500.0
2015-04-27 14:10:00,28.89,28.89,28.88,28.88,12000.0,21.1361,21.1361,21.1288,21.1288,12000.0
2015-04-27 14:15:00,28.88,28.92,28.88,28.92,30000.0,21.1288,21.158,21.1288,21.158,30000.0
2015-04-27 14:20:00,28.92,28.94,28.91,28.92,27300.0,21.158,21.1727,21.1507,21.158,27300.0
2015-04-27 14:25:00,28.93,28.94,28.93,28.94,13400.0,21.1654,21.1727,21.1654,21.1727,13400.0
2015-04-27 14:30:00,28.94,28.94,28.92,28.93,42900.0,21.1727,21.1727,21.158,21.1654,42900.0
2015-04-27 14:35:00,28.94,28.94,28.91,28.91,20600.0,21.1727,21.1727,21.1507,21.1507,20600.0
2015-04-27 14:40:00,28.92,28.98,28.92,28.96,39600.0,21.158,21.2019,21.158,21.1873,39600.0
2015-04-27 14:45:00,28.95,28.97,28.95,28.96,20400.0,21.18,21.1946,21.18,21.1873,20400.0
2015-04-27 14:50:00,28.95,28.98,28.94,28.97,35300.0,21.18,21.2019,21.1727,21.1946,35300.0
2015-04-27 14:55:00,28.97,29.0,28.97,28.99,31800.0,21.1946,21.2166,21.1946,21.2093,31800.0
2015-04-27 15:00:00,29.0,29.0,28.99,28.99,58600.0,21.2166,21.2166,21.2093,21.2093,58600.0
2015-04-27 15:05:00,28.99,29.0,28.98,28.98,30000.0,21.2093,21.2166,21.2019,21.2019,30000.0
2015-04-27 15:10:00,28.98,28.98,28.95,28.95,32400.0,21.2019,21.2019,21.18,21.18,32400.0
2015-04-27 15:15:00,28.95,28.95,28.91,28.91,33800.0,21.18,21.18,21.1507,21.1507,33800.0
2015-04-27 15:20:00,28.92,28.93,28.92,28.93,18000.0,21.158,21.1654,21.158,21.1654,18000.0
2015-04-27 15:25:00,28.93,28.94,28.92,28.93,33100.0,21.1654,21.1727,21.158,21.1654,33100.0
2015-04-27 15:30:00,28.92,28.92,28.89,28.9,25800.0,21.158,21.158,21.1361,21.1434,25800.0
2015-04-27 15:35:00,28.89,28.91,28.88,28.91,32300.0,21.1361,21.1507,21.1288,21.1507,32300.0
2015-04-27 15:40:00,28.9,28.9,28.88,28.9,25500.0,21.1434,21.1434,21.1288,21.1434,25500.0
2015-04-27 15:45:00,28.9,28.9,28.86,28.86,35000.0,21.1434,21.1434,21.1141,21.1141,35000.0
2015-04-27 15:50:00,28.86,28.88,28.86,28.88,25400.0,21.1141,21.1288,21.1141,21.1288,25400.0
2015-04-27 15:55:00,28.88,28.9,28.87,28.89,46800.0,21.1288,21.1434,21.1215,21.1361,46800.0
2015-04-28 09:30:00,28.77,29.07,28.77,29.04,97800.0,21.0483,21.2678,21.0483,21.2458,97800.0
2015-04-28 09:35:00,29.04,29.05,28.98,29.01,55400.0,21.2458,21.2532,21.2019,21.2239,55400.0
2015-04-28 09:40:00,29.03,29.06,29.0,29.02,41000.0,21.2385,21.2605,21.2166,21.2312,41000.0
2015-04-28 09:45:00,29.03,29.03,28.94,28.99,72900.0,21.2385,21.2385,21.1727,21.2093,72900.0
2015-04-28 09:50:00,29.0,29.05,29.0,29.04,65200.0,21.2166,21.2532,21.2166,21.2458,65200.0
2015-04-28 09:55:00,29.05,29.06,28.99,28.99,26100.0,21.2532,21.2605,21.2093,21.2093,26100.0
2015-04-28 10:00:00,28.99,29.0,28.95,28.97,53000.0,21.2093,21.2166,21.18,21.1946,53000.0
2015-04-28 10:05:00,28.97,29.01,28.94,28.95,105000.0,21.1946,21.2239,21.1727,21.18,105000.0
2015-04-28 10:10:00,28.95,28.95,28.9,28.9,37500.0,21.18,21.18,21.1434,21.1434,37500.0
2015-04-28 10:15:00,28.89,28.9,28.85,28.9,49400.0,21.1361,21.1434,21.1068,21.1434,49400.0
2015-04-28 10:20:00,28.9,28.95,28.9,28.94,46100.0,21.1434,21.18,21.1434,21.1727,46100.0
2015-04-28 10:25:00,28.95,28.97,28.94,28.95,74500.0,21.18,21.1946,21.1727,21.18,74500.0
2015-04-28 10:30:00,28.95,29.02,28.94,29.02,40600.0,21.18,21.2312,21.1727,21.2312,40600.0
2015-04-28 10:35:00,29.01,29.02,28.99,29.01,25000.0,21.2239,21.2312,21.2093,21.2239,25000.0
2015-04-28 10:40:00,29.01,29.08,29.01,29.08,36000.0,21.2239,21.2751,21.2239,21.2751,36000.0
2015-04-28 10:45:00,29.08,29.1,29.07,29.09,30200.0,21.2751,21.2897,21.2678,21.2824,30200.0
2015-04-28 10:50:00,29.09,29.13,29.06,29.07,54900.0,21.2824,21.3117,21.2605,21.2678,54900.0
2015-04-28 10:55:00,29.07,29.09,29.06,29.09,9600.0,21.2678,21.2824,21.2605,21.2824,9600.0
2015-04-28 11:00:00,29.09,29.17,29.09,29.16,34400.0,21.2824,21.3409,21.2824,21.3336,34400.0
2015-04-28 11:05:00,29.16,29.19,29.15,29.18,49600.0,21.3336,21.3556,21.3263,21.3483,49600.0
2015-04-28 11:10:00,29.18,29.2,29.17,29.18,30400.0,21.3483,21.3629,21.3409,21.3483,30400.0
2015-04-28 11:15:00,29.18,29.18,29.17,29.17,22400.0,21.3483,21.3483,21.3409,21.3409,22400.0
2015-04-28 11:20:00,29.18,29.18,29.15,29.15,33500.0,21.3483,21.3483,21.3263,21.3263,33500.0
2015-04-28 11:25:00,29.15,29.16,29.12,29.12,26000.0,21.3263,21.3336,21.3044,21.3044,26000.0
2015-04-28 11:30:00,29.12,29.15,29.12,29.15,28700.0,21.3044,21.3263,21.3044,21.3263,28700.0
2015-04-28 11:35:00,29.15,29.18,29.15,29.18,19600.0,21.3263,21.3483,21.3263,21.3483,19600.0
2015-04-28 11:40:00,29.18,29.19,29.17,29.17,31500.0,21.3483,21.3556,21.3409,21.3409,31500.0
2015-04-28 11:45:00,29.17,29.2,29.17,29.2,14600.0,21.3409,21.3629,21.3409,21.3629,14600.0
2015-04-28 11:50:00,29.21,29.22,29.2,29.2,31300.0,21.3702,21.3775,21.3629,21.3629,31300.0
2015-04-28 11:55:00,29.2,29.21,29.19,29.2,14800.0,21.3629,21.3702,21.3556,21.3629,14800.0
2015-04-28 12:00:00,29.2,29.2,29.17,29.17,22100.0,21.3629,21.3629,21.3409,21.3409,22100.0
2015-04-28 12:05:00,29.17,29.19,29.17,29.19,7500.0,21.3409,21.3556,21.3409,21.3556,7500.0
2015-04-28 12:10:00,29.18,29.19,29.17,29.17,33200.0,21.3483,21.3556,21.3409,21.3409,33200.0
2015-04-28 12:15:00,29.17,29.18,29.16,29.16,15800.0,21.3409,21.3483,21.3336,21.3336,15800.0
2015-04-28 12:20:00,29.16,29.16,29.15,29.15,9100.0,21.3336,21.3336,21.3263,21.3263,9100.0
2015-04-28 12:25:00,29.15,29.18,29.14,29.18,31100.0,21.3263,21.3483,21.319,21.3483,31100.0
2015-04-28 12:30:00,29.19,29.2,29.19,29.19,8800.0,21.3556,21.3629,21.3556,21.3556,8800.0
2015-04-28 12:35:00,29.19,29.19,29.14,29.14,25100.0,21.3556,21.3556,21.319,21.319,25100.0
2015-04-28 12:40:00,29.15,29.18,29.14,29.16,23600.0,21.3263,21.3483,21.319,21.3336,23600.0
2015-04-28 12:45:00,29.17,29.21,29.17,29.2,22900.0,21.3409,21.3702,21.3409,21.3629,22900.0
2015-04-28 12:50:00,29.19,29.23,29.19,29.23,25400.0,21.3556,21.3848,21.3556,21.3848,25400.0
2015-04-28 12:55:00,29.24,29.24,29.21,29.23,16700.0,21.3922,21.3922,21.3702,21.3848,16700.0
2015-04-28 13:00:00,29.22,29.22,29.21,29.22,17500.0,21.3775,21.3775,21.3702,21.3775,17500.0
2015-04-28 13:05:00,29.22,29.23,29.22,29.23,21700.0,21.3775,21.3848,21.3775,21.3848,21700.0
2015-04-28 13:10:00,29.24,29.24,29.23,29.24,21300.0,21.3922,21.3922,21.3848,21.3922,21300.0
2015-04-28 13:15:00,29.25,29.25,29.24,29.24,17700.0,21.3995,21.3995,21.3922,21.3922,17700.0
2015-04-28 13:20:00,29.24,29.25,29.24,29.25,21300.0,21.3922,21.3995,21.3922,21.3995,21300.0
2015-04-28 13:25:00,29.25,29.26,29.23,29.23,24100.0,21.3995,21.4068,21.3848,21.3848,24100.0
2015-04-28 13:30:00,29.23,29.24,29.19,29.19,14000.0,21.3848,21.3922,21.3556,21.3556,14000.0
2015-04-28 13:35:00,29.18,29.18,29.16,29.18,27500.0,21.3483,21.3483,21.3336,21.3483,27500.0
2015-04-28 13:40:00,29.18,29.2,29.18,29.2,27900.0,21.3483,21.3629,21.3483,21.3629,27900.0
2015-04-28 13:45:00,29.2,29.2,29.19,29.2,23600.0,21.3629,21.3629,21.3556,21.3629,23600.0
2015-04-28 13:50:00,29.2,29.2,29.18,29.18,16700.0,21.3629,21.3629,21.3483,21.3483,16700.0
2015-04-28 13:55:00,29.18,29.2,29.17,29.17,20600.0,21.3483,21.3629,21.3409,21.3409,20600.0
2015-04-28 14:00:00,29.16,29.16,29.13,29.14,73400.0,21.3336,21.3336,21.3117,21.319,73400.0
2015-04-28 14:05:00,29.15,29.17,29.14,29.17,12300.0,21.3263,21.3409,21.319,21.3409,12300.0
2015-04-28 14:10:00,29.17,29.18,29.17,29.17,40300.0,21.3409,21.3483,21.3409,21.3409,40300.0
2015-04-28 14:15:00,29.17,29.19,29.17,29.18,35200.0,21.3409,21.3556,21.3409,21.3483,35200.0
2015-04-28 14:20:00,29.18,29.19,29.17,29.18,32500.0,21.3483,21.3556,21.3409,21.3483,32500.0
2015-04-28 14:25:00,29.17,29.2,29.17,29.19,38700.0,21.3409,21.3629,21.3409,21.3556,38700.0
2015-04-28 14:30:00,29.19,29.21,29.18,29.21,24000.0,21.3556,21.3702,21.3483,21.3702,24000.0
2015-04-28 14:35:00,29.21,29.21,29.2,29.21,27400.0,21.3702,21.3702,21.3629,21.3702,27400.0
2015-04-28 14:40:00,29.21,29.22,29.21,29.21,9100.0,21.3702,21.3775,21.3702,21.3702,9100.0
2015-04-28 14:45:00,29.22,29.22,29.21,29.21,8300.0,21.3775,21.3775,21.3702,21.3702,8300.0
2015-04-28 14:50:00,29.21,29.21,29.19,29.2,27500.0,21.3702,21.3702,21.3556,21.3629,27500.0
2015-04-28 14:55:00,29.19,29.2,29.19,29.2,12400.0,21.3556,21.3629,21.3556,21.3629,12400.0
2015-04-28 15:00:00,29.19,29.23,29.19,29.23,44800.0,21.3556,21.3848,21.3556,21.3848,44800.0
2015-04-28 15:05:00,29.23,29.25,29.23,29.25,49000.0,21.3848,21.3995,21.3848,21.3995,49000.0
2015-04-28 15:10:00,29.25,29.27,29.23,29.27,67900.0,21.3995,21.4141,21.3848,21.4141,67900.0
2015-04-28 15:15:00,29.27,29.3,29.27,29.27,65000.0,21.4141,21.4361,21.4141,21.4141,65000.0
2015-04-28 15:20:00,29.27,29.28,29.26,29.28,36800.0,21.4141,21.4214,21.4068,21.4214,36800.0
2015-04-28 15:25:00,29.29,29.3,29.29,29.3,43000.0,21.4287,21.4361,21.4287,21.4361,43000.0
2015-04-28 15:30:00,29.3,29.33,29.3,29.33,29400.0,21.4361,21.458,21.4361,21.458,29400.0
2015-04-28 15:35:00,29.32,29.32,29.3,29.3,33000.0,21.4507,21.4507,21.4361,21.4361,33000.0
2015-04-28 15:40:00,29.3,29.32,29.3,29.3,60800.0,21.4361,21.4507,21.4361,21.4361,60800.0
2015-04-28 15:45:00,29.3,29.31,29.27,29.27,30100.0,21.4361,21.4434,21.4141,21.4141,30100.0
2015-04-28 15:50:00,29.27,29.28,29.26,29.27,54000.0,21.4141,21.4214,21.4068,21.4141,54000.0
2015-04-28 15:55:00,29.27,29.31,29.27,29.31,92600.0,21.4141,21.4434,21.4141,21.4434,92600.0
2015-04-29 09:30:00,29.06,29.17,29.05,29.08,85300.0,21.2605,21.3409,21.2532,21.2751,85300.0
2015-04-29 09:35:00,29.09,29.15,29.06,29.13,86500.0,21.2824,21.3263,21.2605,21.3117,86500.0
2015-04-29 09:40:00,29.13,29.15,29.09,29.15,53100.0,21.3117,21.3263,21.2824,21.3263,53100.0
2015-04-29 09:45:00,29.16,29.25,29.16,29.16,69500.0,21.3336,21.3995,21.3336,21.3336,69500.0
2015-04-29 09:50:00,29.17,29.18,29.13,29.17,37200.0,21.3409,21.3483,21.3117,21.3409,37200.0
2015-04-29 09:55:00,29.17,29.19,29.11,29.13,35700.0,21.3409,21.3556,21.297,21.3117,35700.0
2015-04-29 10:00:00,29.14,29.17,29.09,29.1,33200.0,21.319,21.3409,21.2824,21.2897,33200.0
2015-04-29 10:05:00,29.1,29.1,29.03,29.05,33100.0,21.2897,21.2897,21.2385,21.2532,33100.0
2015-04-29 10:10:00,29.05,29.09,29.04,29.08,40900.0,21.2532,21.2824,21.2458,21.2751,40900.0
2015-04-29 10:15:00,29.08,29.08,29.06,29.07,40600.0,21.2751,21.2751,21.2605,21.2678,40600.0
2015-04-29 10:20:00,29.07,29.08,29.01,29.01,34300.0,21.2678,21.2751,21.2239,21.2239,34300.0
2015-04-29 10:25:00,29.0,29.05,28.95,29.03,108700.0,21.2166,21.2532,21.18,21.2385,108700.0
2015-04-29 10:30:00,29.03,29.09,29.03,29.06,92100.0,21.2385,21.2824,21.2385,21.2605,92100.0
2015-04-29 10:35:00,29.06,29.12,29.06,29.1,29300.0,21.2605,21.3044,21.2605,21.2897,29300.0
2015-04-29 10:40:00,29.11,29.11,29.09,29.09,44500.0,21.297,21.297,21.2824,21.2824,44500.0
2015-04-29 10:45:00,29.09,29.09,29.03,29.09,37000.0,21.2824,21.2824,21.2385,21.2824,37000.0
2015-04-29 10:50:00,29.08,29.09,29.06,29.06,37700.0,21.2751,21.2824,21.2605,21.2605,37700.0
2015-04-29 10:55:00,29.05,29.08,29.03,29.06,38300.0,21.2532,21.2751,21.2385,21.2605,38300.0
2015-04-29 11:00:00,29.05,29.11,29.05,29.11,23200.0,21.2532,21.297,21.2532,21.297,23200.0
2015-04-29 11:05:00,29.1,29.11,29.09,29.09,20100.0,21.2897,21.297,21.2824,21.2824,20100.0
2015-04-29 11:10:00,29.09,29.09,29.04,29.06,10900.0,21.2824,21.2824,21.2458,21.2605,10900.0
2015-04-29 11:15:00,29.08,29.08,29.07,29.07,8900.0,21.2751,21.2751,21.2678,21.2678,8900.0
2015-04-29 11:20:00,29.07,29.08,29.06,29.08,26300.0,21.2678,21.2751,21.2605,21.2751,26300.0
2015-04-29 11:25:00,29.09,29.1,29.04,29.04,40000.0,21.2824,21.2897,21.2458,21.2458,40000.0
2015-04-29 11:30:00,29.05,29.06,29.03,29.05,36800.0,21.2532,21.2605,21.2385,21.2532,36800.0
2015-04-29 11:35:00,29.06,29.07,29.04,29.06,12900.0,21.2605,21.2678,21.2458,21.2605,12900.0
2015-04-29 11:40:00,29.07,29.08,29.05,29.05,7700.0,21.2678,21.2751,21.2532,21.2532,7700.0
2015-04-29 11:45:00,29.05,29.06,29.05,29.05,9900.0,21.2532,21.2605,21.2532,21.2532,9900.0
2015-04-29 11:50:00,29.06,29.12,29.06,29.12,26000.0,21.2605,21.3044,21.2605,21.3044,26000.0
2015-04-29 11:55:00,29.12,29.13,29.09,29.1,12200.0,21.3044,21.3117,21.2824,21.2897,12200.0
2015-04-29 12:00:00,29.11,29.12,29.08,29.08,28100.0,21.297,21.3044,21.2751,21.2751,28100.0
2015-04-29 12:05:00,29.08,29.08,29.05,29.05,19100.0,21.2751,21.2751,21.2532,21.2532,19100.0
2015-04-29 12:10:00,29.04,29.04,28.99,29.01,70100.0,21.2458,21.2458,21.2093,21.2239,70100.0
2015-04-29 12:15:00,29.02,29.03,29.0,29.01,30600.0,21.2312,21.2385,21.2166,21.2239,30600.0
2015-04-29 12:20:00,29.01,29.03,29.01,29.03,6800.0,21.2239,21.2385,21.2239,21.2385,6800.0
2015-04-29 12:25:00,29.02,29.02,28.95,28.96,45300.0,21.2312,21.2312,21.18,21.1873,45300.0
2015-04-29 12:30:00,28.96,28.96,28.93,28.94,22800.0,21.1873,21.1873,21.1654,21.1727,22800.0
2015-04-29 12:35:00,28.95,28.96,28.93,28.93,14400.0,21.18,21.1873,21.1654,21.1654,14400.0
2015-04-29 12:40:00,28.93,28.97,28.92,28.97,14600.0,21.1654,21.1946,21.158,21.1946,14600.0
2015-04-29 12:45:00,28.97,28.99,28.97,28.99,2500.0,21.1946,21.2093,21.1946,21.2093,2500.0
2015-04-29 12:50:00,28.99,28.99,28.96,28.96,17000.0,21.2093,21.2093,21.1873,21.1873,17000.0
2015-04-29 12:55:00,28.95,29.0,28.95,28.98,28700.0,21.18,21.2166,21.18,21.2019,28700.0
2015-04-29 13:00:00,28.98,28.98,28.95,28.95,46200.0,21.2019,21.2019,21.18,21.18,46200.0
2015-04-29 13:05:00,28.94,28.94,28.92,28.93,32300.0,21.1727,21.1727,21.158,21.1654,32300.0
2015-04-29 13:10:00,28.93,28.94,28.91,28.94,33400.0,21.1654,21.1727,21.1507,21.1727,33400.0
2015-04-29 13:15:00,28.94,28.96,28.93,28.96,55900.0,21.1727,21.1873,21.1654,21.1873,55900.0
2015-04-29 13:20:00,28.96,28.96,28.93,28.95,40600.0,21.1873,21.1873,21.1654,21.18,40600.0
2015-04-29 13:25:00,28.96,28.96,28.95,28.96,18300.0,21.1873,21.1873,21.18,21.1873,18300.0
2015-04-29 13:30:00,28.97,29.01,28.97,29.01,48700.0,21.1946,21.2239,21.1946,21.2239,48700.0
2015-04-29 13:35:00,29.01,29.05,29.01,29.04,22200.0,21.2239,21.2532,21.2239,21.2458,22200.0
2015-04-29 13:40:00,29.05,29.1,29.05,29.1,13200.0,21.2532,21.2897,21.2532,21.2897,13200.0
2015-04-29 13:45:00,29.11,29.13,29.11,29.13,48700.0,21.297,21.3117,21.297,21.3117,48700.0
2015-04-29 13:50:00,29.13,29.14,29.13,29.13,31000.0,21.3117,21.319,21.3117,21.3117,31000.0
2015-04-29 13:55:00,29.12,29.15,29.12,29.14,26700.0,21.3044,21.3263,21.3044,21.319,26700.0
2015-04-29 14:00:00,29.15,29.19,29.06,29.13,79000.0,21.3263,21.3556,21.2605,21.3117,79000.0
2015-04-29 14:05:00,29.13,29.18,29.08,29.12,23000.0,21.3117,21.3483,21.2751,21.3044,23000.0
2015-04-29 14:10:00,29.12,29.14,29.05,29.06,26000.0,21.3044,21.319,21.2532,21.2605,26000.0
2015-04-29 14:15:00,29.06,29.17,29.06,29.16,30100.0,21.2605,21.3409,21.2605,21.3336,30100.0
2015-04-29 14:20:00,29.15,29.2,29.14,29.18,29100.0,21.3263,21.3629,21.319,21.3483,29100.0
2015-04-29 14:25:00,29.18,29.2,29.14,29.16,24600.0,21.3483,21.3629,21.319,21.3336,24600.0
2015-04-29 14:30:00,29.17,29.2,29.15,29.18,26300.0,21.3409,21.3629,21.3263,21.3483,26300.0
2015-04-29 14:35:00,29.19,29.22,29.17,29.17,31300.0,21.3556,21.3775,21.3409,21.3409,31300.0
2015-04-29 14:40:00,29.18,29.23,29.18,29.22,30000.0,21.3483,21.3848,21.3483,21.3775,30000.0
2015-04-29 14:45:00,29.22,29.22,29.2,29.2,22400.0,21.3775,21.3775,21.3629,21.3629,22400.0
2015-04-29 14:50:00,29.2,29.2,29.15,29.17,28100.0,21.3629,21.3629,21.3263,21.3409,28100.0
2015-04-29 14:55:00,29.17,29.18,29.15,29.16,14900.0,21.3409,21.3483,21.3263,21.3336,14900.0
2015-04-29 15:00:00,29.16,29.18,29.12,29.12,20700.0,21.3336,21.3483,21.3044,21.3044,20700.0
2015-04-29 15:05:00,29.12,29.12,29.1,29.11,22700.0,21.3044,21.3044,21.2897,21.297,22700.0
2015-04-29 15:10:00,29.1,29.13,29.06,29.13,23800.0,21.2897,21.3117,21.2605,21.3117,23800.0
2015-04-29 15:15:00,29.13,29.15,29.1,29.13,24600.0,21.3117,21.3263,21.2897,21.3117,24600.0
2015-04-29 15:20:00,29.14,29.16,29.13,29.15,35400.0,21.319,21.3336,21.3117,21.3263,35400.0
2015-04-29 15:25:00,29.15,29.15,29.11,29.11,26100.0,21.3263,21.3263,21.297,21.297,26100.0
2015-04-29 15:30:00,29.1,29.13,29.1,29.11,14300.0,21.2897,21.3117,21.2897,21.297,14300.0
2015-04-29 15:35:00,29.11,29.16,29.11,29.15,16300.0,21.297,21.3336,21.297,21.3263,16300.0
2015-04-29 15:40:00,29.15,29.15,29.07,29.07,58900.0,21.3263,21.3263,21.2678,21.2678,58900.0
2015-04-29 15:45:00,29.07,29.1,29.06,29.08,34900.0,21.2678,21.2897,21.2605,21.2751,34900.0
2015-04-29 15:50:00,29.08,29.08,29.04,29.04,65100.0,21.2751,21.2751,21.2458,21.2458,65100.0
2015-04-29 15:55:00,29.04,29.08,29.03,29.06,86400.0,21.2458,21.2751,21.2385,21.2605,86400.0
2015-04-30 09:30:00,28.85,28.93,28.8,28.91,56800.0,21.1068,21.1654,21.0703,21.1507,56800.0
2015-04-30 09:35:00,28.91,28.92,28.86,28.87,30400.0,21.1507,21.158,21.1141,21.1215,30400.0
2015-04-30 09:40:00,28.89,28.91,28.84,28.85,41400.0,21.1361,21.1507,21.0995,21.1068,41400.0
2015-04-30 09:45:00,28.85,28.88,28.82,28.85,47900.0,21.1068,21.1288,21.0849,21.1068,47900.0
2015-04-30 09:50:00,28.85,28.85,28.76,28.8,40200.0,21.1068,21.1068,21.041,21.0703,40200.0
2015-04-30 09:55:00,28.82,28.84,28.75,28.78,32000.0,21.0849,21.0995,21.0337,21.0556,32000.0
2015-04-30 10:00:00,28.77,28.79,28.75,28.79,47200.0,21.0483,21.0629,21.0337,21.0629,47200.0
2015-04-30 10:05:00,28.79,28.86,28.79,28.84,30600.0,21.0629,21.1141,21.0629,21.0995,30600.0
2015-04-30 10:10:00,28.84,28.88,28.82,28.86,28800.0,21.0995,21.1288,21.0849,21.1141,28800.0
2015-04-30 10:15:00,28.87,28.87,28.8,28.82,46000.0,21.1215,21.1215,21.0703,21.0849,46000.0
2015-04-30 10:20:00,28.82,28.84,28.77,28.79,32000.0,21.0849,21.0995,21.0483,21.0629,32000.0
2015-04-30 10:25:00,28.81,28.84,28.78,28.83,45000.0,21.0776,21.0995,21.0556,21.0922,45000.0
2015-04-30 10:30:00,28.83,28.85,28.81,28.83,30600.0,21.0922,21.1068,21.0776,21.0922,30600.0
2015-04-30 10:35:00,28.84,28.86,28.83,28.83,42500.0,21.0995,21.1141,21.0922,21.0922,42500.0
2015-04-30 10:40:00,28.82,28.82,28.79,28.79,19400.0,21.0849,21.0849,21.0629,21.0629,19400.0
2015-04-30 10:45:00,28.79,28.86,28.79,28.84,25800.0,21.0629,21.1141,21.0629,21.0995,25800.0
2015-04-30 10:50:00,28.84,28.84,28.78,28.78,142800.0,21.0995,21.0995,21.0556,21.0556,142800.0
2015-04-30 10:55:00,28.77,28.78,28.73,28.77,38600.0,21.0483,21.0556,21.019,21.0483,38600.0
2015-04-30 11:00:00,28.78,28.8,28.77,28.8,36500.0,21.0556,21.0703,21.0483,21.0703,36500.0
2015-04-30 11:05:00,28.82,28.86,28.82,28.84,22300.0,21.0849,21.1141,21.0849,21.0995,22300.0
2015-04-30 11:10:00,28.84,28.88,28.84,28.86,30700.0,21.0995,21.1288,21.0995,21.1141,30700.0
2015-04-30 11:15:00,28.86,28.86,28.85,28.86,11900.0,21.1141,21.1141,21.1068,21.1141,11900.0
2015-04-30 11:20:00,28.86,28.88,28.84,28.86,16800.0,21.1141,21.1288,21.0995,21.1141,16800.0
2015-04-30 11:25:00,28.85,28.85,28.83,28.84,12000.0,21.1068,21.1068,21.0922,21.0995,12000.0
2015-04-30 11:30:00,28.85,28.88,28.85,28.85,12600.0,21.1068,21.1288,21.1068,21.1068,12600.0
2015-04-30 11:35:00,28.85,28.86,28.84,28.86,26600.0,21.1068,21.1141,21.0995,21.1141,26600.0
2015-04-30 11:40:00,28.86,28.89,28.86,28.87,23500.0,21.1141,21.1361,21.1141,21.1215,23500.0
2015-04-30 11:45:00,28.88,28.89,28.86,28.89,12600.0,21.1288,21.1361,21.1141,21.1361,12600.0
2015-04-30 11:50:00,28.89,28.91,28.88,28.9,35900.0,21.1361,21.1507,21.1288,21.1434,35900.0
2015-04-30 11:55:00,28.91,28.91,28.84,28.86,51900.0,21.1507,21.1507,21.0995,21.1141,51900.0
2015-04-30 12:00:00,28.86,28.92,28.86,28.92,31700.0,21.1141,21.158,21.1141,21.158,31700.0
2015-04-30 12:05:00,28.92,28.94,28.9,28.92,30000.0,21.158,21.1727,21.1434,21.158,30000.0
2015-04-30 12:10:00,28.93,28.95,28.92,28.92,38900.0,21.1654,21.18,21.158,21.158,38900.0
2015-04-30 12:15:00,28.93,28.99,28.93,28.98,14400.0,21.1654,21.2093,21.1654,21.2019,14400.0
2015-04-30 12:20:00,28.98,29.01,28.97,29.01,45500.0,21.2019,21.2239,21.1946,21.2239,45500.0
2015-04-30 12:25:00,29.01,29.01,28.99,28.99,35700.0,21.2239,21.2239,21.2093,21.2093,35700.0
2015-04-30 12:30:00,28.99,29.0,28.94,28.98,47300.0,21.2093,21.2166,21.1727,21.2019,47300.0
2015-04-30 12:35:00,28.98,29.0,28.98,28.98,10000.0,21.2019,21.2166,21.2019,21.2019,10000.0
2015-04-30 12:40:00,28.98,28.98,28.94,28.94,12600.0,21.2019,21.2019,21.1727,21.1727,12600.0
2015-04-30 12:45:00,28.94,28.94,28.89,28.91,17800.0,21.1727,21.1727,21.1361,21.1507,17800.0
2015-04-30 12:50:00,28.92,28.92,28.86,28.86,15200.0,21.158,21.158,21.1141,21.1141,15200.0
2015-04-30 12:55:00,28.85,28.89,28.85,28.89,7100.0,21.1068,21.1361,21.1068,21.1361,7100.0
2015-04-30 13:00:00,28.89,28.91,28.89,28.91,14400.0,21.1361,21.1507,21.1361,21.1507,14400.0
2015-04-30 13:05:00,28.92,28.93,28.89,28.93,28900.0,21.158,21.1654,21.1361,21.1654,28900.0
2015-04-30 13:10:00,28.93,28.93,28.91,28.92,9400.0,21.1654,21.1654,21.1507,21.158,9400.0
2015-04-30 13:15:00,28.92,28.93,28.91,28.93,13600.0,21.158,21.1654,21.1507,21.1654,13600.0
2015-04-30 13:20:00,28.93,28.93,28.91,28.92,22400.0,21.1654,21.1654,21.1507,21.158,22400.0
2015-04-30 13:25:00,28.92,28.93,28.91,28.93,27100.0,21.158,21.1654,21.1507,21.1654,27100.0
2015-04-30 13:30:00,28.92,28.96,28.91,28.96,13900.0,21.158,21.1873,21.1507,21.1873,13900.0
2015-04-30 13:35:00,28.96,28.97,28.91,28.91,18900.0,21.1873,21.1946,21.1507,21.1507,18900.0
2015-04-30 13:40:00,28.92,28.92,28.91,28.92,32500.0,21.158,21.158,21.1507,21.158,32500.0
2015-04-30 13:45:00,28.91,28.94,28.9,28.92,38300.0,21.1507,21.1727,21.1434,21.158,38300.0
2015-04-30 13:50:00,28.91,28.94,28.91,28.93,10500.0,21.1507,21.1727,21.1507,21.1654,10500.0
2015-04-30 13:55:00,28.93,28.95,28.92,28.92,22800.0,21.1654,21.18,21.158,21.158,22800.0
2015-04-30 14:00:00,28.92,28.92,28.9,28.91,33200.0,21.158,21.158,21.1434,21.1507,33200.0
2015-04-30 14:05:00,28.9,28.91,28.89,28.9,19400.0,21.1434,21.1507,21.1361,21.1434,19400.0
2015-04-30 14:10:00,28.91,28.94,28.9,28.94,25800.0,21.1507,21.1727,21.1434,21.1727,25800.0
2015-04-30 14:15:00,28.95,28.95,28.92,28.92,11000.0,21.18,21.18,21.158,21.158,11000.0
2015-04-30 14:20:00,28.92,28.95,28.83,28.84,44100.0,21.158,21.18,21.0922,21.0995,44100.0
2015-04-30 14:25:00,28.85,28.85,28.83,28.83,27100.0,21.1068,21.1068,21.0922,21.0922,27100.0
2015-04-30 14:30:00,28.82,28.82,28.74,28.76,117800.0,21.0849,21.0849,21.0264,21.041,117800.0
2015-04-30 14:35:00,28.77,28.79,28.76,28.79,28400.0,21.0483,21.0629,21.041,21.0629,28400.0
2015-04-30 14:40:00,28.79,28.81,28.79,28.81,31000.0,21.0629,21.0776,21.0629,21.0776,31000.0
2015-04-30 14:45:00,28.82,28.83,28.76,28.79,39000.0,21.0849,21.0922,21.041,21.0629,39000.0
2015-04-30 14:50:00,28.78,28.79,28.77,28.77,33400.0,21.0556,21.0629,21.0483,21.0483,33400.0
2015-04-30 14:55:00,28.76,28.77,28.72,28.73,34900.0,21.041,21.0483,21.0117,21.019,34900.0
2015-04-30 15:00:00,28.73,28.73,28.69,28.71,88800.0,21.019,21.019,20.9898,21.0044,88800.0
2015-04-30 15:05:00,28.7,28.75,28.7,28.7,62500.0,20.9971,21.0337,20.9971,20.9971,62500.0
2015-04-30 15:10:00,28.7,28.75,28.68,28.75,80300.0,20.9971,21.0337,20.9825,21.0337,80300.0
2015-04-30 15:15:00,28.76,28.83,28.75,28.83,59600.0,21.041,21.0922,21.0337,21.0922,59600.0
2015-04-30 15:20:00,28.83,28.84,28.79,28.82,38000.0,21.0922,21.0995,21.0629,21.0849,38000.0
2015-04-30 15:25:00,28.82,28.83,28.74,28.78,42400.0,21.0849,21.0922,21.0264,21.0556,42400.0
2015-04-30 15:30:00,28.77,28.84,28.76,28.84,29200.0,21.0483,21.0995,21.041,21.0995,29200.0
2015-04-30 15:35:00,28.84,28.85,28.82,28.83,49500.0,21.0995,21.1068,21.0849,21.0922,49500.0
2015-04-30 15:40:00,28.83,28.83,28.76,28.76,44800.0,21.0922,21.0922,21.041,21.041,44800.0
2015-04-30 15:45:00,28.76,28.79,28.73,28.76,72300.0,21.041,21.0629,21.019,21.041,72300.0
2015-04-30 15:50:00,28.76,28.78,28.74,28.77,53800.0,21.041,21.0556,21.0264,21.0483,53800.0
2015-04-30 15:55:00,28.78,28.84,28.77,28.84,71900.0,21.0556,21.0995,21.0483,21.0995,71900.0
2015-05-01 09:30:00,28.81,28.97,28.81,28.85,63400.0,21.0776,21.1946,21.0776,21.1068,63400.0
2015-05-01 09:35:00,28.87,28.87,28.78,28.81,31500.0,21.1215,21.1215,21.0556,21.0776,31500.0
2015-05-01 09:40:00,28.81,28.95,28.81,28.95,42300.0,21.0776,21.18,21.0776,21.18,42300.0
2015-05-01 09:45:00,28.95,28.95,28.89,28.92,40300.0,21.18,21.18,21.1361,21.158,40300.0
2015-05-01 09:50:00,28.92,28.97,28.91,28.95,18500.0,21.158,21.1946,21.1507,21.18,18500.0
2015-05-01 09:55:00,28.94,28.96,28.9,28.92,13000.0,21.1727,21.1873,21.1434,21.158,13000.0
2015-05-01 10:00:00,28.91,28.99,28.91,28.99,19800.0,21.1507,21.2093,21.1507,21.2093,19800.0
2015-05-01 10:05:00,28.98,28.98,28.92,28.95,19800.0,21.2019,21.2019,21.158,21.18,19800.0
2015-05-01 10:10:00,28.95,28.98,28.94,28.97,10200.0,21.18,21.2019,21.1727,21.1946,10200.0
2015-05-01 10:15:00,28.96,29.01,28.95,29.01,29600.0,21.1873,21.2239,21.18,21.2239,29600.0
2015-05-01 10:20:00,29.02,29.1,29.02,29.08,38700.0,21.2312,21.2897,21.2312,21.2751,38700.0
2015-05-01 10:25:00,29.08,29.11,29.08,29.09,37000.0,21.2751,21.297,21.2751,21.2824,37000.0
2015-05-01 10:30:00,29.09,29.13,29.08,29.08,28100.0,21.2824,21.3117,21.2751,21.2751,28100.0
2015-05-01 10:35:00,29.08,29.08,29.01,29.01,25500.0,21.2751,21.2751,21.2239,21.2239,25500.0
2015-05-01 10:40:00,29.01,29.01,28.96,29.0,55400.0,21.2239,21.2239,21.1873,21.2166,55400.0
2015-05-01 10:45:00,29.0,29.02,29.0,29.01,17700.0,21.2166,21.2312,21.2166,21.2239,17700.0
2015-05-01 10:50:00,29.0,29.06,29.0,29.06,29300.0,21.2166,21.2605,21.2166,21.2605,29300.0
2015-05-01 10:55:00,29.05,29.05,29.02,29.04,14700.0,21.2532,21.2532,21.2312,21.2458,14700.0
2015-05-01 11:00:00,29.05,29.1,29.05,29.08,19100.0,21.2532,21.2897,21.2532,21.2751,19100.0
2015-05-01 11:05:00,29.08,29.09,29.07,29.07,15600.0,21.2751,21.2824,21.2678,21.2678,15600.0
2015-05-01 11:10:00,29.07,29.08,29.03,29.04,22300.0,21.2678,21.2751,21.2385,21.2458,22300.0
2015-05-01 11:15:00,29.05,29.05,29.0,29.03,13900.0,21.2532,21.2532,21.2166,21.2385,13900.0
2015-05-01 11:20:00,29.03,29.05,29.0,29.0,12500.0,21.2385,21.2532,21.2166,21.2166,12500.0
2015-05-01 11:25:00,29.0,29.06,29.0,29.06,15500.0,21.2166,21.2605,21.2166,21.2605,15500.0
2015-05-01 11:30:00,29.07,29.09,29.06,29.08,14900.0,21.2678,21.2824,21.2605,21.2751,14900.0
2015-05-01 11:35:00,29.08,29.08,29.06,29.07,11300.0,21.2751,21.2751,21.2605,21.2678,11300.0
2015-05-01 11:40:00,29.07,29.07,29.03,29.04,13300.0,21.2678,21.2678,21.2385,21.2458,13300.0
2015-05-01 11:45:00,29.04,29.04,28.98,29.0,22000.0,21.2458,21.2458,21.2019,21.2166,22000.0
2015-05-01 11:50:00,28.99,29.01,28.98,29.0,20500.0,21.2093,21.2239,21.2019,21.2166,20500.0
2015-05-01 11:55:00,28.99,29.04,28.99,29.03,19400.0,21.2093,21.2458,21.2093,21.2385,19400.0
2015-05-01 12:00:00,29.03,29.03,29.01,29.03,14700.0,21.2385,21.2385,21.2239,21.2385,14700.0
2015-05-01 12:05:00,29.03,29.03,28.98,29.01,21000.0,21.2385,21.2385,21.2019,21.2239,21000.0
2015-05-01 12:10:00,29.0,29.03,29.0,29.0,13600.0,21.2166,21.2385,21.2166,21.2166,13600.0
2015-05-01 12:15:00,29.0,29.04,29.0,29.04,17700.0,21.2166,21.2458,21.2166,21.2458,17700.0
2015-05-01 12:20:00,29.04,29.05,29.01,29.05,41700.0,21.2458,21.2532,21.2239,21.2532,41700.0
2015-05-01 12:25:00,29.05,29.07,29.05,29.07,13500.0,21.2532,21.2678,21.2532,21.2678,13500.0
2015-05-01 12:30:00,29.07,29.08,29.07,29.08,8700.0,21.2678,21.2751,21.2678,21.2751,8700.0
2015-05-01 12:35:00,29.08,29.08,29.06,29.07,30700.0,21.2751,21.2751,21.2605,21.2678,30700.0
2015-05-01 12:40:00,29.07,29.07,29.05,29.06,19500.0,21.2678,21.2678,21.2532,21.2605,19500.0
2015-05-01 12:45:00,29.07,29.08,29.06,29.08,7700.0,21.2678,21.2751,21.2605,21.2751,7700.0
2015-05-01 12:50:00,29.08,29.09,29.07,29.08,11800.0,21.2751,21.2824,21.2678,21.2751,11800.0
2015-05-01 12:55:00,29.08,29.11,29.08,29.11,23000.0,21.2751,21.297,21.2751,21.297,23000.0
2015-05-01 13:00:00,29.11,29.13,29.1,29.13,10100.0,21.297,21.3117,21.2897,21.3117,10100.0
2015-05-01 13:05:00,29.12,29.12,29.08,29.1,12200.0,21.3044,21.3044,21.2751,21.2897,12200.0
2015-05-01 13:10:00,29.1,29.11,29.09,29.11,22300.0,21.2897,21.297,21.2824,21.297,22300.0
2015-05-01 13:15:00,29.12,29.12,29.12,29.12,5600.0,21.3044,21.3044,21.3044,21.3044,5600.0
2015-05-01 13:20:00,29.12,29.13,29.1,29.1,52500.0,21.3044,21.3117,21.2897,21.2897,52500.0
2015-05-01 13:25:00,29.11,29.12,29.11,29.12,8200.0,21.297,21.3044,21.297,21.3044,8200.0
2015-05-01 13:30:00,29.12,29.14,29.12,29.13,18300.0,21.3044,21.319,21.3044,21.3117,18300.0
2015-05-01 13:35:00,29.14,29.14,29.12,29.14,12600.0,21.319,21.319,21.3044,21.319,12600.0
2015-05-01 13:40:00,29.14,29.14,29.14,29.14,12400.0,21.319,21.319,21.319,21.319,12400.0
2015-05-01 13:45:00,29.14,29.17,29.14,29.17,9000.0,21.319,21.3409,21.319,21.3409,9000.0
2015-05-01 13:50:00,29.17,29.2,29.17,29.18,46000.0,21.3409,21.3629,21.3409,21.3483,46000.0
2015-05-01 13:55:00,29.19,29.19,29.18,29.19,7000.0,21.3556,21.3556,21.3483,21.3556,7000.0
2015-05-01 14:00:00,29.19,29.19,29.18,29.18,17400.0,21.3556,21.3556,21.3483,21.3483,17400.0
2015-05-01 14:05:00,29.19,29.19,29.18,29.18,21700.0,21.3556,21.3556,21.3483,21.3483,21700.0
2015-05-01 14:10:00,29.19,29.19,29.19,29.19,6900.0,21.3556,21.3556,21.3556,21.3556,6900.0
2015-05-01 14:15:00,29.2,29.2,29.16,29.17,24300.0,21.3629,21.3629,21.3336,21.3409,24300.0
2015-05-01 14:20:00,29.17,29.18,29.17,29.17,32800.0,21.3409,21.3483,21.3409,21.3409,32800.0
2015-05-01 14:25:00,29.17,29.2,29.17,29.19,27100.0,21.3409,21.3629,21.3409,21.3556,27100.0
2015-05-01 14:30:00,29.2,29.2,29.17,29.17,31300.0,21.3629,21.3629,21.3409,21.3409,31300.0
2015-05-01 14:35:00,29.17,29.18,29.17,29.17,21500.0,21.3409,21.3483,21.3409,21.3409,21500.0
2015-05-01 14:40:00,29.17,29.17,29.16,29.16,25700.0,21.3409,21.3409,21.3336,21.3336,25700.0
2015-05-01 14:45:00,29.16,29.16,29.14,29.16,10600.0,21.3336,21.3336,21.319,21.3336,10600.0
2015-05-01 14:50:00,29.17,29.17,29.11,29.12,24800.0,21.3409,21.3409,21.297,21.3044,24800.0
2015-05-01 14:55:00,29.11,29.12,29.1,29.11,16800.0,21.297,21.3044,21.2897,21.297,16800.0
2015-05-01 15:00:00,29.12,29.12,29.08,29.09,26500.0,21.3044,21.3044,21.2751,21.2824,26500.0
2015-05-01 15:05:00,29.09,29.11,29.08,29.11,11300.0,21.2824,21.297,21.2751,21.297,11300.0
2015-05-01 15:10:00,29.11,29.12,29.1,29.11,17600.0,21.297,21.3044,21.2897,21.297,17600.0
2015-05-01 15:15:00,29.1,29.13,29.1,29.12,6100.0,21.2897,21.3117,21.2897,21.3044,6100.0
2015-05-01 15:20:00,29.13,29.13,29.09,29.1,21600.0,21.3117,21.3117,21.2824,21.2897,21600.0
2015-05-01 15:25:00,29.1,29.1,29.05,29.06,30300.0,21.2897,21.2897,21.2532,21.2605,30300.0
2015-05-01 15:30:00,29.06,29.07,29.06,29.07,18000.0,21.2605,21.2678,21.2605,21.2678,18000.0
2015-05-01 15:35:00,29.07,29.1,29.07,29.09,11600.0,21.2678,21.2897,21.2678,21.2824,11600.0
2015-05-01 15:40:00,29.1,29.13,29.1,29.11,14200.0,21.2897,21.3117,21.2897,21.297,14200.0
2015-05-01 15:45:00,29.12,29.12,29.11,29.11,2700.0,21.3044,21.3044,21.297,21.297,2700.0
2015-05-01 15:50:00,29.12,29.14,29.12,29.14,44300.0,21.3044,21.319,21.3044,21.319,44300.0
2015-05-01 15:55:00,29.14,29.14,29.1,29.1,47900.0,21.319,21.319,21.2897,21.2897,47900.0
2015-05-04 09:30:00,29.08,29.25,29.07,29.24,78800.0,21.2751,21.3995,21.2678,21.3922,78800.0
2015-05-04 09:35:00,29.24,29.32,29.24,29.28,52300.0,21.3922,21.4507,21.3922,21.4214,52300.0
2015-05-04 09:40:00,29.27,29.28,29.25,29.28,63100.0,21.4141,21.4214,21.3995,21.4214,63100.0
2015-05-04 09:45:00,29.28,29.28,29.22,29.22,67800.0,21.4214,21.4214,21.3775,21.3775,67800.0
2015-05-04 09:50:00,29.22,29.29,29.22,29.29,41600.0,21.3775,21.4287,21.3775,21.4287,41600.0
2015-05-04 09:55:00,29.28,29.34,29.27,29.33,41100.0,21.4214,21.4653,21.4141,21.458,41100.0
2015-05-04 10:00:00,29.34,29.35,29.32,29.35,14000.0,21.4653,21.4726,21.4507,21.4726,14000.0
2015-05-04 10:05:00,29.34,29.35,29.32,29.33,25500.0,21.4653,21.4726,21.4507,21.458,25500.0
2015-05-04 10:10:00,29.33,29.33,29.3,29.3,33200.0,21.458,21.458,21.4361,21.4361,33200.0
2015-05-04 10:15:00,29.29,29.3,29.27,29.28,25500.0,21.4287,21.4361,21.4141,21.4214,25500.0
2015-05-04 10:20:00,29.27,29.27,29.22,29.23,33000.0,21.4141,21.4141,21.3775,21.3848,33000.0
2015-05-04 10:25:00,29.24,29.26,29.23,29.26,12500.0,21.3922,21.4068,21.3848,21.4068,12500.0
2015-05-04 10:30:00,29.27,29.27,29.25,29.27,13800.0,21.4141,21.4141,21.3995,21.4141,13800.0
2015-05-04 10:35:00,29.27,29.28,29.26,29.27,19600.0,21.4141,21.4214,21.4068,21.4141,19600.0
2015-05-04 10:40:00,29.26,29.28,29.24,29.28,24500.0,21.4068,21.4214,21.3922,21.4214,24500.0
2015-05-04 10:45:00,29.28,29.28,29.25,29.25,10400.0,21.4214,21.4214,21.3995,21.3995,10400.0
2015-05-04 10:50:00,29.26,29.26,29.23,29.24,14800.0,21.4068,21.4068,21.3848,21.3922,14800.0
2015-05-04 10:55:00,29.24,29.24,29.2,29.2,23000.0,21.3922,21.3922,21.3629,21.3629,23000.0
2015-05-04 11:00:00,29.21,29.23,29.21,29.23,8900.0,21.3702,21.3848,21.3702,21.3848,8900.0
2015-05-04 11:05:00,29.23,29.25,29.22,29.24,27700.0,21.3848,21.3995,21.3775,21.3922,27700.0
2015-05-04 11:10:00,29.23,29.25,29.23,29.24,11600.0,21.3848,21.3995,21.3848,21.3922,11600.0
2015-05-04 11:15:00,29.23,29.24,29.22,29.22,16600.0,21.3848,21.3922,21.3775,21.3775,16600.0
2015-05-04 11:20:00,29.23,29.25,29.23,29.25,11300.0,21.3848,21.3995,21.3848,21.3995,11300.0
2015-05-04 11:25:00,29.25,29.28,29.25,29.27,26100.0,21.3995,21.4214,21.3995,21.4141,26100.0
2015-05-04 11:30:00,29.26,29.26,29.23,29.23,10500.0,21.4068,21.4068,21.3848,21.3848,10500.0
2015-05-04 11:35:00,29.24,29.25,29.23,29.25,9700.0,21.3922,21.3995,21.3848,21.3995,9700.0
2015-05-04 11:40:00,29.25,29.26,29.25,29.25,14900.0,21.3995,21.4068,21.3995,21.3995,14900.0
2015-05-04 11:45:00,29.25,29.26,29.25,29.26,11600.0,21.3995,21.4068,21.3995,21.4068,11600.0
2015-05-04 11:50:00,29.27,29.27,29.24,29.25,16200.0,21.4141,21.4141,21.3922,21.3995,16200.0
2015-05-04 11:55:00,29.26,29.26,29.25,29.26,11800.0,21.4068,21.4068,21.3995,21.4068,11800.0
2015-05-04 12:00:00,29.26,29.26,29.26,29.26,6000.0,21.4068,21.4068,21.4068,21.4068,6000.0
2015-05-04 12:05:00,29.26,29.28,29.26,29.26,7000.0,21.4068,21.4214,21.4068,21.4068,7000.0
2015-05-04 12:10:00,29.27,29.28,29.27,29.27,6600.0,21.4141,21.4214,21.4141,21.4141,6600.0
2015-05-04 12:15:00,29.28,29.29,29.28,29.28,7500.0,21.4214,21.4287,21.4214,21.4214,7500.0
2015-05-04 12:20:00,29.28,29.28,29.26,29.28,48300.0,21.4214,21.4214,21.4068,21.4214,48300.0
2015-05-04 12:25:00,29.28,29.28,29.27,29.28,7300.0,21.4214,21.4214,21.4141,21.4214,7300.0
2015-05-04 12:30:00,29.29,29.31,29.27,29.28,28700.0,21.4287,21.4434,21.4141,21.4214,28700.0
2015-05-04 12:35:00,29.29,29.3,29.28,29.28,9000.0,21.4287,21.4361,21.4214,21.4214,9000.0
2015-05-04 12:40:00,29.27,29.27,29.25,29.27,12600.0,21.4141,21.4141,21.3995,21.4141,12600.0
2015-05-04 12:45:00,29.27,29.28,29.25,29.25,8900.0,21.4141,21.4214,21.3995,21.3995,8900.0
2015-05-04 12:50:00,29.25,29.27,29.25,29.27,8300.0,21.3995,21.4141,21.3995,21.4141,8300.0
2015-05-04 12:55:00,29.27,29.28,29.27,29.27,8800.0,21.4141,21.4214,21.4141,21.4141,8800.0
2015-05-04 13:00:00,29.27,29.28,29.26,29.28,16100.0,21.4141,21.4214,21.4068,21.4214,16100.0
2015-05-04 13:05:00,29.28,29.28,29.23,29.24,23000.0,21.4214,21.4214,21.3848,21.3922,23000.0
2015-05-04 13:10:00,29.24,29.25,29.23,29.24,15000.0,21.3922,21.3995,21.3848,21.3922,15000.0
2015-05-04 13:15:00,29.25,29.25,29.24,29.25,20500.0,21.3995,21.3995,21.3922,21.3995,20500.0
2015-05-04 13:20:00,29.25,29.25,29.24,29.24,15000.0,21.3995,21.3995,21.3922,21.3922,15000.0
2015-05-04 13:25:00,29.24,29.27,29.24,29.26,6000.0,21.3922,21.4141,21.3922,21.4068,6000.0
2015-05-04 13:30:00,29.27,29.27,29.26,29.26,6900.0,21.4141,21.4141,21.4068,21.4068,6900.0
2015-05-04 13:35:00,29.26,29.28,29.26,29.28,8600.0,21.4068,21.4214,21.4068,21.4214,8600.0
2015-05-04 13:40:00,29.28,29.29,29.28,29.28,9200.0,21.4214,21.4287,21.4214,21.4214,9200.0
2015-05-04 13:45:00,29.28,29.3,29.28,29.3,1500.0,21.4214,21.4361,21.4214,21.4361,1500.0
2015-05-04 13:50:00,29.29,29.32,29.29,29.3,15300.0,21.4287,21.4507,21.4287,21.4361,15300.0
2015-05-04 13:55:00,29.3,29.31,29.3,29.31,3400.0,21.4361,21.4434,21.4361,21.4434,3400.0
2015-05-04 14:00:00,29.31,29.32,29.3,29.3,14900.0,21.4434,21.4507,21.4361,21.4361,14900.0
2015-05-04 14:05:00,29.29,29.31,29.29,29.31,10800.0,21.4287,21.4434,21.4287,21.4434,10800.0
2015-05-04 14:10:00,29.32,29.32,29.29,29.3,13400.0,21.4507,21.4507,21.4287,21.4361,13400.0
2015-05-04 14:15:00,29.3,29.31,29.3,29.31,4000.0,21.4361,21.4434,21.4361,21.4434,4000.0
2015-05-04 14:20:00,29.31,29.32,29.3,29.32,10200.0,21.4434,21.4507,21.4361,21.4507,10200.0
2015-05-04 14:25:00,29.32,29.32,29.31,29.32,15400.0,21.4507,21.4507,21.4434,21.4507,15400.0
2015-05-04 14:30:00,29.32,29.33,29.32,29.33,9500.0,21.4507,21.458,21.4507,21.458,9500.0
2015-05-04 14:35:00,29.33,29.34,29.33,29.34,4900.0,21.458,21.4653,21.458,21.4653,4900.0
2015-05-04 14:40:00,29.33,29.35,29.33,29.34,7600.0,21.458,21.4726,21.458,21.4653,7600.0
2015-05-04 14:45:00,29.33,29.33,29.33,29.33,10300.0,21.458,21.458,21.458,21.458,10300.0
2015-05-04 14:50:00,29.33,29.33,29.32,29.32,13900.0,21.458,21.458,21.4507,21.4507,13900.0
2015-05-04 14:55:00,29.32,29.33,29.32,29.32,12300.0,21.4507,21.458,21.4507,21.4507,12300.0
2015-05-04 15:00:00,29.32,29.32,29.3,29.3,12900.0,21.4507,21.4507,21.4361,21.4361,12900.0
2015-05-04 15:05:00,29.3,29.3,29.25,29.26,86200.0,21.4361,21.4361,21.3995,21.4068,86200.0
2015-05-04 15:10:00,29.26,29.26,29.25,29.25,14000.0,21.4068,21.4068,21.3995,21.3995,14000.0
2015-05-04 15:15:00,29.25,29.27,29.23,29.26,18900.0,21.3995,21.4141,21.3848,21.4068,18900.0
2015-05-04 15:20:00,29.26,29.3,29.26,29.29,24900.0,21.4068,21.4361,21.4068,21.4287,24900.0
2015-05-04 15:25:00,29.29,29.3,29.28,29.28,17400.0,21.4287,21.4361,21.4214,21.4214,17400.0
2015-05-04 15:30:00,29.28,29.28,29.26,29.26,30600.0,21.4214,21.4214,21.4068,21.4068,30600.0
2015-05-04 15:35:00,29.26,29.27,29.24,29.25,10400.0,21.4068,21.4141,21.3922,21.3995,10400.0
2015-05-04 15:40:00,29.25,29.25,29.22,29.22,34900.0,21.3995,21.3995,21.3775,21.3775,34900.0
2015-05-04 15:45:00,29.22,29.23,29.21,29.22,21000.0,21.3775,21.3848,21.3702,21.3775,21000.0
2015-05-04 15:50:00,29.21,29.22,29.2,29.2,29300.0,21.3702,21.3775,21.3629,21.3629,29300.0
2015-05-04 15:55:00,29.2,29.21,29.17,29.18,91700.0,21.3629,21.3702,21.3409,21.3483,91700.0
2015-05-05 09:30:00,29.17,29.19,29.09,29.1,48300.0,21.3409,21.3556,21.2824,21.2897,48300.0
2015-05-05 09:35:00,29.11,29.13,29.07,29.07,47100.0,21.297,21.3117,21.2678,21.2678,47100.0
2015-05-05 09:40:00,29.07,29.2,29.03,29.2,125300.0,21.2678,21.3629,21.2385,21.3629,125300.0
2015-05-05 09:45:00,29.2,29.21,29.06,29.08,41300.0,21.3629,21.3702,21.2605,21.2751,41300.0
2015-05-05 09:50:00,29.09,29.13,29.04,29.11,77800.0,21.2824,21.3117,21.2458,21.297,77800.0
2015-05-05 09:55:00,29.13,29.13,29.04,29.07,35400.0,21.3117,21.3117,21.2458,21.2678,35400.0
2015-05-05 10:00:00,29.07,29.08,29.04,29.05,66500.0,21.2678,21.2751,21.2458,21.2532,66500.0
2015-05-05 10:05:00,29.07,29.08,29.05,29.08,40700.0,21.2678,21.2751,21.2532,21.2751,40700.0
2015-05-05 10:10:00,29.07,29.08,29.02,29.02,57900.0,21.2678,21.2751,21.2312,21.2312,57900.0
2015-05-05 10:15:00,29.02,29.04,29.01,29.03,32400.0,21.2312,21.2458,21.2239,21.2385,32400.0
2015-05-05 10:20:00,29.02,29.06,29.01,29.05,55200.0,21.2312,21.2605,21.2239,21.2532,55200.0
2015-05-05 10:25:00,29.04,29.06,29.03,29.04,26200.0,21.2458,21.2605,21.2385,21.2458,26200.0
2015-05-05 10:30:00,29.03,29.04,29.0,29.01,33800.0,21.2385,21.2458,21.2166,21.2239,33800.0
2015-05-05 10:35:00,29.01,29.02,28.97,28.97,25900.0,21.2239,21.2312,21.1946,21.1946,25900.0
2015-05-05 10:40:00,28.96,28.98,28.92,28.98,56700.0,21.1873,21.2019,21.158,21.2019,56700.0
2015-05-05 10:45:00,28.97,29.01,28.97,29.0,21000.0,21.1946,21.2239,21.1946,21.2166,21000.0
2015-05-05 10:50:00,29.0,29.01,28.99,28.99,17000.0,21.2166,21.2239,21.2093,21.2093,17000.0
2015-05-05 10:55:00,28.98,28.99,28.98,28.99,15000.0,21.2019,21.2093,21.2019,21.2093,15000.0
2015-05-05 11:00:00,28.98,29.0,28.96,28.96,37500.0,21.2019,21.2166,21.1873,21.1873,37500.0
2015-05-05 11:05:00,28.95,28.95,28.91,28.95,41000.0,21.18,21.18,21.1507,21.18,41000.0
2015-05-05 11:10:00,28.96,28.99,28.93,28.97,41400.0,21.1873,21.2093,21.1654,21.1946,41400.0
2015-05-05 11:15:00,28.97,28.99,28.94,28.96,18500.0,21.1946,21.2093,21.1727,21.1873,18500.0
2015-05-05 11:20:00,28.95,28.95,28.93,28.93,28000.0,21.18,21.18,21.1654,21.1654,28000.0
2015-05-05 11:25:00,28.93,28.95,28.92,28.93,33100.0,21.1654,21.18,21.158,21.1654,33100.0
2015-05-05 11:30:00,28.93,28.93,28.89,28.91,31300.0,21.1654,21.1654,21.1361,21.1507,31300.0
2015-05-05 11:35:00,28.91,28.92,28.89,28.91,17800.0,21.1507,21.158,21.1361,21.1507,17800.0
2015-05-05 11:40:00,28.91,28.96,28.91,28.96,59500.0,21.1507,21.1873,21.1507,21.1873,59500.0
2015-05-05 11:45:00,28.95,28.97,28.95,28.96,33400.0,21.18,21.1946,21.18,21.1873,33400.0
2015-05-05 11:50:00,28.95,28.95,28.94,28.95,7400.0,21.18,21.18,21.1727,21.18,7400.0
2015-05-05 11:55:00,28.95,28.97,28.95,28.97,19100.0,21.18,21.1946,21.18,21.1946,19100.0
2015-05-05 12:00:00,28.97,28.98,28.97,28.97,10400.0,21.1946,21.2019,21.1946,21.1946,10400.0
2015-05-05 12:05:00,28.97,28.98,28.94,28.97,41500.0,21.1946,21.2019,21.1727,21.1946,41500.0
2015-05-05 12:10:00,28.96,28.97,28.96,28.97,6600.0,21.1873,21.1946,21.1873,21.1946,6600.0
2015-05-05 12:15:00,28.97,28.98,28.96,28.98,6800.0,21.1946,21.2019,21.1873,21.2019,6800.0
2015-05-05 12:20:00,28.98,28.99,28.96,28.96,28900.0,21.2019,21.2093,21.1873,21.1873,28900.0
2015-05-05 12:25:00,28.97,28.98,28.96,28.96,17900.0,21.1946,21.2019,21.1873,21.1873,17900.0
2015-05-05 12:30:00,28.96,28.96,28.94,28.95,16200.0,21.1873,21.1873,21.1727,21.18,16200.0
2015-05-05 12:35:00,28.94,28.97,28.94,28.96,16000.0,21.1727,21.1946,21.1727,21.1873,16000.0
2015-05-05 12:40:00,28.95,28.95,28.92,28.94,11200.0,21.18,21.18,21.158,21.1727,11200.0
2015-05-05 12:45:00,28.93,28.96,28.93,28.96,5100.0,21.1654,21.1873,21.1654,21.1873,5100.0
2015-05-05 12:50:00,28.96,28.96,28.92,28.94,15900.0,21.1873,21.1873,21.158,21.1727,15900.0
2015-05-05 12:55:00,28.93,28.93,28.91,28.91,13600.0,21.1654,21.1654,21.1507,21.1507,13600.0
2015-05-05 13:00:00,28.91,28.94,28.9,28.94,79700.0,21.1507,21.1727,21.1434,21.1727,79700.0
2015-05-05 13:05:00,28.93,28.93,28.91,28.91,27800.0,21.1654,21.1654,21.1507,21.1507,27800.0
2015-05-05 13:10:00,28.9,28.92,28.9,28.9,11700.0,21.1434,21.158,21.1434,21.1434,11700.0
2015-05-05 13:15:00,28.9,28.91,28.9,28.9,5100.0,21.1434,21.1507,21.1434,21.1434,5100.0
2015-05-05 13:20:00,28.9,28.92,28.9,28.92,4800.0,21.1434,21.158,21.1434,21.158,4800.0
2015-05-05 13:25:00,28.92,28.94,28.92,28.94,7300.0,21.158,21.1727,21.158,21.1727,7300.0
2015-05-05 13:30:00,28.94,28.94,28.93,28.94,16200.0,21.1727,21.1727,21.1654,21.1727,16200.0
2015-05-05 13:35:00,28.93,28.96,28.93,28.95,11200.0,21.1654,21.1873,21.1654,21.18,11200.0
2015-05-05 13:40:00,28.95,28.95,28.92,28.92,18400.0,21.18,21.18,21.158,21.158,18400.0
2015-05-05 13:45:00,28.92,28.92,28.91,28.91,8100.0,21.158,21.158,21.1507,21.1507,8100.0
2015-05-05 13:50:00,28.92,28.93,28.9,28.92,21100.0,21.158,21.1654,21.1434,21.158,21100.0
2015-05-05 13:55:00,28.92,28.93,28.9,28.92,12800.0,21.158,21.1654,21.1434,21.158,12800.0
2015-05-05 14:00:00,28.92,28.92,28.89,28.9,34700.0,21.158,21.158,21.1361,21.1434,34700.0
2015-05-05 14:05:00,28.89,28.91,28.88,28.9,23900.0,21.1361,21.1507,21.1288,21.1434,23900.0
2015-05-05 14:10:00,28.91,28.93,28.91,28.91,13100.0,21.1507,21.1654,21.1507,21.1507,13100.0
2015-05-05 14:15:00,28.91,28.93,28.9,28.92,10600.0,21.1507,21.1654,21.1434,21.158,10600.0
2015-05-05 14:20:00,28.93,28.95,28.91,28.93,23700.0,21.1654,21.18,21.1507,21.1654,23700.0
2015-05-05 14:25:00,28.93,28.93,28.88,28.89,33700.0,21.1654,21.1654,21.1288,21.1361,33700.0
2015-05-05 14:30:00,28.89,28.92,28.87,28.9,14200.0,21.1361,21.158,21.1215,21.1434,14200.0
2015-05-05 14:35:00,28.9,28.92,28.9,28.9,18800.0,21.1434,21.158,21.1434,21.1434,18800.0
2015-05-05 14:40:00,28.89,28.9,28.85,28.86,23300.0,21.1361,21.1434,21.1068,21.1141,23300.0
2015-05-05 14:45:00,28.87,28.88,28.85,28.85,25600.0,21.1215,21.1288,21.1068,21.1068,25600.0
2015-05-05 14:50:00,28.85,28.86,28.84,28.86,27800.0,21.1068,21.1141,21.0995,21.1141,27800.0
2015-05-05 14:55:00,28.86,28.9,28.86,28.89,26200.0,21.1141,21.1434,21.1141,21.1361,26200.0
2015-05-05 15:00:00,28.88,28.9,28.88,28.88,10800.0,21.1288,21.1434,21.1288,21.1288,10800.0
2015-05-05 15:05:00,28.88,28.9,28.87,28.87,20900.0,21.1288,21.1434,21.1215,21.1215,20900.0
2015-05-05 15:10:00,28.87,28.91,28.87,28.91,3900.0,21.1215,21.1507,21.1215,21.1507,3900.0
2015-05-05 15:15:00,28.91,28.92,28.9,28.9,16900.0,21.1507,21.158,21.1434,21.1434,16900.0
2015-05-05 15:20:00,28.9,28.91,28.88,28.91,14500.0,21.1434,21.1507,21.1288,21.1507,14500.0
2015-05-05 15:25:00,28.9,28.93,28.9,28.92,22000.0,21.1434,21.1654,21.1434,21.158,22000.0
2015-05-05 15:30:00,28.92,28.95,28.91,28.95,26100.0,21.158,21.18,21.1507,21.18,26100.0
2015-05-05 15:35:00,28.94,28.95,28.93,28.93,25400.0,21.1727,21.18,21.1654,21.1654,25400.0
2015-05-05 15:40:00,28.93,28.93,28.91,28.92,18700.0,21.1654,21.1654,21.1507,21.158,18700.0
2015-05-05 15:45:00,28.92,28.92,28.88,28.88,31900.0,21.158,21.158,21.1288,21.1288,31900.0
2015-05-05 15:50:00,28.89,28.9,28.87,28.87,62500.0,21.1361,21.1434,21.1215,21.1215,62500.0
2015-05-05 15:55:00,28.88,28.92,28.88,28.89,103900.0,21.1288,21.158,21.1288,21.1361,103900.0
2015-05-06 09:30:00,28.9,29.07,28.9,29.02,66500.0,21.1434,21.2678,21.1434,21.2312,66500.0
2015-05-06 09:35:00,29.02,29.07,29.02,29.04,112700.0,21.2312,21.2678,21.2312,21.2458,112700.0
2015-05-06 09:40:00,29.02,29.04,28.93,28.94,88300.0,21.2312,21.2458,21.1654,21.1727,88300.0
2015-05-06 09:45:00,28.93,28.98,28.91,28.97,37800.0,21.1654,21.2019,21.1507,21.1946,37800.0
2015-05-06 09:50:00,28.97,28.97,28.83,28.85,42400.0,21.1946,21.1946,21.0922,21.1068,42400.0
2015-05-06 09:55:00,28.87,28.93,28.87,28.87,30100.0,21.1215,21.1654,21.1215,21.1215,30100.0
2015-05-06 10:00:00,28.87,28.87,28.82,28.85,37500.0,21.1215,21.1215,21.0849,21.1068,37500.0
2015-05-06 10:05:00,28.85,28.87,28.71,28.71,48100.0,21.1068,21.1215,21.0044,21.0044,48100.0
2015-05-06 10:10:00,28.71,28.76,28.7,28.75,45100.0,21.0044,21.041,20.9971,21.0337,45100.0
2015-05-06 10:15:00,28.75,28.78,28.72,28.75,21800.0,21.0337,21.0556,21.0117,21.0337,21800.0
2015-05-06 10:20:00,28.75,28.77,28.71,28.72,11500.0,21.0337,21.0483,21.0044,21.0117,11500.0
2015-05-06 10:25:00,28.71,28.77,28.71,28.77,13400.0,21.0044,21.0483,21.0044,21.0483,13400.0
2015-05-06 10:30:00,28.76,28.76,28.7,28.71,21600.0,21.041,21.041,20.9971,21.0044,21600.0
2015-05-06 10:35:00,28.7,28.75,28.69,28.75,20700.0,20.9971,21.0337,20.9898,21.0337,20700.0
2015-05-06 10:40:00,28.75,28.82,28.75,28.78,12400.0,21.0337,21.0849,21.0337,21.0556,12400.0
2015-05-06 10:45:00,28.8,28.89,28.8,28.89,29800.0,21.0703,21.1361,21.0703,21.1361,29800.0
2015-05-06 10:50:00,28.9,28.92,28.89,28.92,16800.0,21.1434,21.158,21.1361,21.158,16800.0
2015-05-06 10:55:00,28.92,28.93,28.91,28.91,26000.0,21.158,21.1654,21.1507,21.1507,26000.0
2015-05-06 11:00:00,28.91,28.92,28.9,28.92,25900.0,21.1507,21.158,21.1434,21.158,25900.0
2015-05-06 11:05:00,28.93,28.93,28.89,28.89,18600.0,21.1654,21.1654,21.1361,21.1361,18600.0
2015-05-06 11:10:00,28.89,28.89,28.86,28.88,35200.0,21.1361,21.1361,21.1141,21.1288,35200.0
2015-05-06 11:15:00,28.88,28.9,28.87,28.89,38800.0,21.1288,21.1434,21.1215,21.1361,38800.0
2015-05-06 11:20:00,28.89,28.89,28.84,28.84,39500.0,21.1361,21.1361,21.0995,21.0995,39500.0
2015-05-06 11:25:00,28.84,28.89,28.84,28.88,20500.0,21.0995,21.1361,21.0995,21.1288,20500.0
2015-05-06 11:30:00,28.88,28.9,28.86,28.88,8200.0,21.1288,21.1434,21.1141,21.1288,8200.0
2015-05-06 11:35:00,28.88,28.88,28.83,28.85,25900.0,21.1288,21.1288,21.0922,21.1068,25900.0
2015-05-06 11:40:00,28.86,28.91,28.86,28.91,21200.0,21.1141,21.1507,21.1141,21.1507,21200.0
2015-05-06 11:45:00,28.91,28.93,28.91,28.91,23000.0,21.1507,21.1654,21.1507,21.1507,23000.0
2015-05-06 11:50:00,28.9,28.94,28.9,28.93,19400.0,21.1434,21.1727,21.1434,21.1654,19400.0
2015-05-06 11:55:00,28.93,28.93,28.93,28.93,12100.0,21.1654,21.1654,21.1654,21.1654,12100.0
2015-05-06 12:00:00,28.93,28.96,28.92,28.95,47300.0,21.1654,21.1873,21.158,21.18,47300.0
2015-05-06 12:05:00,28.94,28.95,28.92,28.92,21700.0,21.1727,21.18,21.158,21.158,21700.0
2015-05-06 12:10:00,28.92,28.92,28.89,28.89,16000.0,21.158,21.158,21.1361,21.1361,16000.0
2015-05-06 12:15:00,28.89,28.91,28.89,28.91,14800.0,21.1361,21.1507,21.1361,21.1507,14800.0
2015-05-06 12:20:00,28.91,28.93,28.91,28.93,15600.0,21.1507,21.1654,21.1507,21.1654,15600.0
2015-05-06 12:25:00,28.93,28.93,28.9,28.91,31000.0,21.1654,21.1654,21.1434,21.1507,31000.0
2015-05-06 12:30:00,28.91,28.92,28.9,28.92,13400.0,21.1507,21.158,21.1434,21.158,13400.0
2015-05-06 12:35:00,28.92,28.92,28.91,28.92,2400.0,21.158,21.158,21.1507,21.158,2400.0
2015-05-06 12:40:00,28.91,28.92,28.9,28.9,21500.0,21.1507,21.158,21.1434,21.1434,21500.0
2015-05-06 12:45:00,28.9,28.92,28.9,28.92,17500.0,21.1434,21.158,21.1434,21.158,17500.0
2015-05-06 12:50:00,28.92,28.92,28.9,28.9,39200.0,21.158,21.158,21.1434,21.1434,39200.0
2015-05-06 12:55:00,28.91,28.92,28.91,28.91,18900.0,21.1507,21.158,21.1507,21.1507,18900.0
2015-05-06 13:00:00,28.92,28.92,28.89,28.89,21700.0,21.158,21.158,21.1361,21.1361,21700.0
2015-05-06 13:05:00,28.89,28.92,28.89,28.9,29800.0,21.1361,21.158,21.1361,21.1434,29800.0
2015-05-06 13:10:00,28.89,28.92,28.89,28.92,14000.0,21.1361,21.158,21.1361,21.158,14000.0
2015-05-06 13:15:00,28.92,28.92,28.92,28.92,9800.0,21.158,21.158,21.158,21.158,9800.0
2015-05-06 13:20:00,28.92,28.94,28.92,28.92,12800.0,21.158,21.1727,21.158,21.158,12800.0
2015-05-06 13:25:00,28.92,28.92,28.87,28.87,20400.0,21.158,21.158,21.1215,21.1215,20400.0
2015-05-06 13:30:00,28.87,28.87,28.85,28.85,35700.0,21.1215,21.1215,21.1068,21.1068,35700.0
2015-05-06 13:35:00,28.85,28.86,28.82,28.86,32200.0,21.1068,21.1141,21.0849,21.1141,32200.0
2015-05-06 13:40:00,28.86,28.88,28.85,28.85,21600.0,21.1141,21.1288,21.1068,21.1068,21600.0
2015-05-06 13:45:00,28.85,28.86,28.81,28.82,21000.0,21.1068,21.1141,21.0776,21.0849,21000.0
2015-05-06 13:50:00,28.82,28.82,28.8,28.82,19200.0,21.0849,21.0849,21.0703,21.0849,19200.0
2015-05-06 13:55:00,28.83,28.85,28.83,28.84,3900.0,21.0922,21.1068,21.0922,21.0995,3900.0
2015-05-06 14:00:00,28.84,28.86,28.84,28.85,12500.0,21.0995,21.1141,21.0995,21.1068,12500.0
2015-05-06 14:05:00,28.86,28.86,28.85,28.86,4700.0,21.1141,21.1141,21.1068,21.1141,4700.0
2015-05-06 14:10:00,28.86,28.86,28.84,28.84,12400.0,21.1141,21.1141,21.0995,21.0995,12400.0
2015-05-06 14:15:00,28.84,28.86,28.84,28.86,13900.0,21.0995,21.1141,21.0995,21.1141,13900.0
2015-05-06 14:20:00,28.86,28.86,28.84,28.85,40400.0,21.1141,21.1141,21.0995,21.1068,40400.0
2015-05-06 14:25:00,28.85,28.85,28.81,28.84,21400.0,21.1068,21.1068,21.0776,21.0995,21400.0
2015-05-06 14:30:00,28.84,28.84,28.78,28.79,36300.0,21.0995,21.0995,21.0556,21.0629,36300.0
2015-05-06 14:35:00,28.79,28.79,28.77,28.77,25000.0,21.0629,21.0629,21.0483,21.0483,25000.0
2015-05-06 14:40:00,28.77,28.81,28.75,28.8,34400.0,21.0483,21.0776,21.0337,21.0703,34400.0
2015-05-06 14:45:00,28.79,28.81,28.77,28.81,29000.0,21.0629,21.0776,21.0483,21.0776,29000.0
2015-05-06 14:50:00,28.81,28.83,28.8,28.82,13500.0,21.0776,21.0922,21.0703,21.0849,13500.0
2015-05-06 14:55:00,28.82,28.83,28.8,28.83,10600.0,21.0849,21.0922,21.0703,21.0922,10600.0
2015-05-06 15:00:00,28.83,28.88,28.83,28.88,24200.0,21.0922,21.1288,21.0922,21.1288,24200.0
2015-05-06 15:05:00,28.87,28.88,28.84,28.87,54600.0,21.1215,21.1288,21.0995,21.1215,54600.0
2015-05-06 15:10:00,28.87,28.87,28.85,28.85,18100.0,21.1215,21.1215,21.1068,21.1068,18100.0
2015-05-06 15:15:00,28.85,28.85,28.82,28.83,30000.0,21.1068,21.1068,21.0849,21.0922,30000.0
2015-05-06 15:20:00,28.83,28.86,28.83,28.86,9700.0,21.0922,21.1141,21.0922,21.1141,9700.0
2015-05-06 15:25:00,28.86,28.91,28.86,28.91,30200.0,21.1141,21.1507,21.1141,21.1507,30200.0
2015-05-06 15:30:00,28.9,28.91,28.89,28.89,14800.0,21.1434,21.1507,21.1361,21.1361,14800.0
2015-05-06 15:35:00,28.89,28.94,28.89,28.94,16800.0,21.1361,21.1727,21.1361,21.1727,16800.0
2015-05-06 15:40:00,28.94,28.94,28.93,28.93,29400.0,21.1727,21.1727,21.1654,21.1654,29400.0
2015-05-06 15:45:00,28.93,28.95,28.93,28.94,45300.0,21.1654,21.18,21.1654,21.1727,45300.0
2015-05-06 15:50:00,28.94,28.95,28.93,28.93,88200.0,21.1727,21.18,21.1654,21.1654,88200.0
2015-05-06 15:55:00,28.93,28.98,28.93,28.98,53300.0,21.1654,21.2019,21.1654,21.2019,53300.0
2015-05-07 09:30:00,28.99,29.07,28.89,28.94,70400.0,21.2093,21.2678,21.1361,21.1727,70400.0
2015-05-07 09:35:00,28.94,28.97,28.93,28.96,136500.0,21.1727,21.1946,21.1654,21.1873,136500.0
2015-05-07 09:40:00,28.96,29.1,28.95,29.09,146600.0,21.1873,21.2897,21.18,21.2824,146600.0
2015-05-07 09:45:00,29.11,29.11,28.98,29.05,77500.0,21.297,21.297,21.2019,21.2532,77500.0
2015-05-07 09:50:00,29.04,29.04,28.98,29.0,157200.0,21.2458,21.2458,21.2019,21.2166,157200.0
2015-05-07 09:55:00,28.99,28.99,28.91,28.91,37800.0,21.2093,21.2093,21.1507,21.1507,37800.0
2015-05-07 10:00:00,28.89,28.91,28.88,28.88,44400.0,21.1361,21.1507,21.1288,21.1288,44400.0
2015-05-07 10:05:00,28.87,28.91,28.85,28.86,63200.0,21.1215,21.1507,21.1068,21.1141,63200.0
2015-05-07 10:10:00,28.87,28.9,28.86,28.88,38600.0,21.1215,21.1434,21.1141,21.1288,38600.0
2015-05-07 10:15:00,28.88,28.88,28.8,28.82,48200.0,21.1288,21.1288,21.0703,21.0849,48200.0
2015-05-07 10:20:00,28.82,28.83,28.78,28.8,45100.0,21.0849,21.0922,21.0556,21.0703,45100.0
2015-05-07 10:25:00,28.81,28.86,28.78,28.79,52000.0,21.0776,21.1141,21.0556,21.0629,52000.0
2015-05-07 10:30:00,28.79,28.81,28.75,28.76,65400.0,21.0629,21.0776,21.0337,21.041,65400.0
2015-05-07 10:35:00,28.76,28.79,28.76,28.78,17500.0,21.041,21.0629,21.041,21.0556,17500.0
2015-05-07 10:40:00,28.78,28.83,28.78,28.83,43100.0,21.0556,21.0922,21.0556,21.0922,43100.0
2015-05-07 10:45:00,28.83,28.83,28.8,28.82,41600.0,21.0922,21.0922,21.0703,21.0849,41600.0
2015-05-07 10:50:00,28.81,28.91,28.81,28.87,37100.0,21.0776,21.1507,21.0776,21.1215,37100.0
2015-05-07 10:55:00,28.87,28.9,28.86,28.88,25800.0,21.1215,21.1434,21.1141,21.1288,25800.0
2015-05-07 11:00:00,28.88,28.89,28.86,28.87,23000.0,21.1288,21.1361,21.1141,21.1215,23000.0
2015-05-07 11:05:00,28.86,28.86,28.83,28.83,11600.0,21.1141,21.1141,21.0922,21.0922,11600.0
2015-05-07 11:10:00,28.83,28.86,28.83,28.84,15200.0,21.0922,21.1141,21.0922,21.0995,15200.0
2015-05-07 11:15:00,28.83,28.87,28.83,28.87,32200.0,21.0922,21.1215,21.0922,21.1215,32200.0
2015-05-07 11:20:00,28.87,28.89,28.85,28.88,48200.0,21.1215,21.1361,21.1068,21.1288,48200.0
2015-05-07 11:25:00,28.87,28.9,28.87,28.88,33500.0,21.1215,21.1434,21.1215,21.1288,33500.0
2015-05-07 11:30:00,28.87,28.89,28.84,28.84,13600.0,21.1215,21.1361,21.0995,21.0995,13600.0
2015-05-07 11:35:00,28.85,28.87,28.83,28.84,10600.0,21.1068,21.1215,21.0922,21.0995,10600.0
2015-05-07 11:40:00,28.83,28.87,28.83,28.83,24500.0,21.0922,21.1215,21.0922,21.0922,24500.0
2015-05-07 11:45:00,28.84,28.84,28.82,28.83,16800.0,21.0995,21.0995,21.0849,21.0922,16800.0
2015-05-07 11:50:00,28.82,28.82,28.8,28.81,9800.0,21.0849,21.0849,21.0703,21.0776,9800.0
2015-05-07 11:55:00,28.8,28.82,28.8,28.82,42100.0,21.0703,21.0849,21.0703,21.0849,42100.0
2015-05-07 12:00:00,28.83,28.83,28.81,28.81,33200.0,21.0922,21.0922,21.0776,21.0776,33200.0
2015-05-07 12:05:00,28.8,28.8,28.78,28.79,15700.0,21.0703,21.0703,21.0556,21.0629,15700.0
2015-05-07 12:10:00,28.78,28.82,28.78,28.81,16600.0,21.0556,21.0849,21.0556,21.0776,16600.0
2015-05-07 12:15:00,28.81,28.86,28.81,28.85,13100.0,21.0776,21.1141,21.0776,21.1068,13100.0
2015-05-07 12:20:00,28.86,28.86,28.84,28.84,6400.0,21.1141,21.1141,21.0995,21.0995,6400.0
2015-05-07 12:25:00,28.84,28.84,28.83,28.84,17100.0,21.0995,21.0995,21.0922,21.0995,17100.0
2015-05-07 12:30:00,28.84,28.86,28.84,28.85,20300.0,21.0995,21.1141,21.0995,21.1068,20300.0
2015-05-07 12:35:00,28.85,28.87,28.84,28.87,24500.0,21.1068,21.1215,21.0995,21.1215,24500.0
2015-05-07 12:40:00,28.88,28.9,28.88,28.89,15900.0,21.1288,21.1434,21.1288,21.1361,15900.0
2015-05-07 12:45:00,28.9,28.9,28.89,28.89,3200.0,21.1434,21.1434,21.1361,21.1361,3200.0
2015-05-07 12:50:00,28.89,28.89,28.88,28.88,9200.0,21.1361,21.1361,21.1288,21.1288,9200.0
2015-05-07 12:55:00,28.88,28.89,28.88,28.89,3100.0,21.1288,21.1361,21.1288,21.1361,3100.0
2015-05-07 13:00:00,28.89,28.9,28.87,28.87,13200.0,21.1361,21.1434,21.1215,21.1215,13200.0
2015-05-07 13:05:00,28.88,28.88,28.86,28.86,20300.0,21.1288,21.1288,21.1141,21.1141,20300.0
2015-05-07 13:10:00,28.86,28.87,28.86,28.86,9200.0,21.1141,21.1215,21.1141,21.1141,9200.0
2015-05-07 13:15:00,28.86,28.86,28.83,28.83,11400.0,21.1141,21.1141,21.0922,21.0922,11400.0
2015-05-07 13:20:00,28.82,28.83,28.8,28.8,14000.0,21.0849,21.0922,21.0703,21.0703,14000.0
2015-05-07 13:25:00,28.81,28.83,28.78,28.83,21500.0,21.0776,21.0922,21.0556,21.0922,21500.0
2015-05-07 13:30:00,28.83,28.85,28.83,28.83,14700.0,21.0922,21.1068,21.0922,21.0922,14700.0
2015-05-07 13:35:00,28.83,28.86,28.83,28.85,7900.0,21.0922,21.1141,21.0922,21.1068,7900.0
2015-05-07 13:40:00,28.85,28.85,28.83,28.84,15200.0,21.1068,21.1068,21.0922,21.0995,15200.0
2015-05-07 13:45:00,28.84,28.85,28.83,28.83,19600.0,21.0995,21.1068,21.0922,21.0922,19600.0
2015-05-07 13:50:00,28.83,28.83,28.8,28.8,12300.0,21.0922,21.0922,21.0703,21.0703,12300.0
2015-05-07 13:55:00,28.81,28.84,28.81,28.82,14400.0,21.0776,21.0995,21.0776,21.0849,14400.0
2015-05-07 14:00:00,28.82,28.84,28.81,28.83,38700.0,21.0849,21.0995,21.0776,21.0922,38700.0
2015-05-07 14:05:00,28.83,28.83,28.82,28.82,9900.0,21.0922,21.0922,21.0849,21.0849,9900.0
2015-05-07 14:10:00,28.82,28.83,28.82,28.83,53500.0,21.0849,21.0922,21.0849,21.0922,53500.0
2015-05-07 14:15:00,28.83,28.84,28.83,28.84,6000.0,21.0922,21.0995,21.0922,21.0995,6000.0
2015-05-07 14:20:00,28.83,28.84,28.83,28.84,16300.0,21.0922,21.0995,21.0922,21.0995,16300.0
2015-05-07 14:25:00,28.84,28.85,28.84,28.85,7800.0,21.0995,21.1068,21.0995,21.1068,7800.0
2015-05-07 14:30:00,28.85,28.85,28.82,28.82,33400.0,21.1068,21.1068,21.0849,21.0849,33400.0
2015-05-07 14:35:00,28.82,28.83,28.82,28.82,6300.0,21.0849,21.0922,21.0849,21.0849,6300.0
2015-05-07 14:40:00,28.82,28.82,28.79,28.79,13000.0,21.0849,21.0849,21.0629,21.0629,13000.0
2015-05-07 14:45:00,28.8,28.81,28.76,28.76,39400.0,21.0703,21.0776,21.041,21.041,39400.0
2015-05-07 14:50:00,28.76,28.78,28.75,28.78,11400.0,21.041,21.0556,21.0337,21.0556,11400.0
2015-05-07 14:55:00,28.78,28.82,28.78,28.82,10700.0,21.0556,21.0849,21.0556,21.0849,10700.0
2015-05-07 15:00:00,28.81,28.83,28.81,28.83,5900.0,21.0776,21.0922,21.0776,21.0922,5900.0
2015-05-07 15:05:00,28.83,28.84,28.82,28.84,16300.0,21.0922,21.0995,21.0849,21.0995,16300.0
2015-05-07 15:10:00,28.84,28.85,28.83,28.83,15300.0,21.0995,21.1068,21.0922,21.0922,15300.0
2015-05-07 15:15:00,28.83,28.84,28.81,28.83,40300.0,21.0922,21.0995,21.0776,21.0922,40300.0
2015-05-07 15:20:00,28.82,28.83,28.81,28.82,28700.0,21.0849,21.0922,21.0776,21.0849,28700.0
2015-05-07 15:25:00,28.82,28.83,28.8,28.82,47400.0,21.0849,21.0922,21.0703,21.0849,47400.0
2015-05-07 15:30:00,28.82,28.83,28.82,28.82,2000.0,21.0849,21.0922,21.0849,21.0849,2000.0
2015-05-07 15:35:00,28.83,28.83,28.81,28.82,11800.0,21.0922,21.0922,21.0776,21.0849,11800.0
2015-05-07 15:40:00,28.82,28.82,28.78,28.78,18900.0,21.0849,21.0849,21.0556,21.0556,18900.0
2015-05-07 15:45:00,28.78,28.81,28.77,28.81,17300.0,21.0556,21.0776,21.0483,21.0776,17300.0
2015-05-07 15:50:00,28.81,28.81,28.78,28.8,42900.0,21.0776,21.0776,21.0556,21.0703,42900.0
2015-05-07 15:55:00,28.8,28.81,28.78,28.81,49800.0,21.0703,21.0776,21.0556,21.0776,49800.0
2015-05-08 09:30:00,28.99,29.09,28.99,29.03,109700.0,21.2093,21.2824,21.2093,21.2385,109700.0
2015-05-08 09:35:00,29.03,29.16,29.01,29.14,63800.0,21.2385,21.3336,21.2239,21.319,63800.0
2015-05-08 09:40:00,29.14,29.17,29.12,29.14,82600.0,21.319,21.3409,21.3044,21.319,82600.0
2015-05-08 09:45:00,29.15,29.15,29.08,29.09,87300.0,21.3263,21.3263,21.2751,21.2824,87300.0
2015-05-08 09:50:00,29.09,29.13,29.08,29.11,53400.0,21.2824,21.3117,21.2751,21.297,53400.0
2015-05-08 09:55:00,29.1,29.11,29.06,29.09,34600.0,21.2897,21.297,21.2605,21.2824,34600.0
2015-05-08 10:00:00,29.1,29.15,29.08,29.11,65700.0,21.2897,21.3263,21.2751,21.297,65700.0
2015-05-08 10:05:00,29.11,29.16,29.11,29.15,38700.0,21.297,21.3336,21.297,21.3263,38700.0
2015-05-08 10:10:00,29.16,29.23,29.15,29.22,58300.0,21.3336,21.3848,21.3263,21.3775,58300.0
2015-05-08 10:15:00,29.21,29.26,29.2,29.26,61100.0,21.3702,21.4068,21.3629,21.4068,61100.0
2015-05-08 10:20:00,29.26,29.33,29.26,29.33,39900.0,21.4068,21.458,21.4068,21.458,39900.0
2015-05-08 10:25:00,29.33,29.37,29.32,29.36,26100.0,21.458,21.4873,21.4507,21.48,26100.0
2015-05-08 10:30:00,29.35,29.35,29.27,29.29,55400.0,21.4726,21.4726,21.4141,21.4287,55400.0
2015-05-08 10:35:00,29.3,29.32,29.3,29.3,24600.0,21.4361,21.4507,21.4361,21.4361,24600.0
2015-05-08 10:40:00,29.29,29.31,29.29,29.3,23200.0,21.4287,21.4434,21.4287,21.4361,23200.0
2015-05-08 10:45:00,29.3,29.31,29.24,29.24,18000.0,21.4361,21.4434,21.3922,21.3922,18000.0
2015-05-08 10:50:00,29.23,29.25,29.22,29.24,32300.0,21.3848,21.3995,21.3775,21.3922,32300.0
2015-05-08 10:55:00,29.23,29.24,29.22,29.22,13400.0,21.3848,21.3922,21.3775,21.3775,13400.0
2015-05-08 11:00:00,29.23,29.25,29.23,29.24,22700.0,21.3848,21.3995,21.3848,21.3922,22700.0
2015-05-08 11:05:00,29.23,29.23,29.21,29.23,21500.0,21.3848,21.3848,21.3702,21.3848,21500.0
2015-05-08 11:10:00,29.22,29.23,29.22,29.23,7100.0,21.3775,21.3848,21.3775,21.3848,7100.0
2015-05-08 11:15:00,29.23,29.25,29.23,29.25,17100.0,21.3848,21.3995,21.3848,21.3995,17100.0
2015-05-08 11:20:00,29.25,29.27,29.25,29.27,12800.0,21.3995,21.4141,21.3995,21.4141,12800.0
2015-05-08 11:25:00,29.26,29.26,29.24,29.24,5700.0,21.4068,21.4068,21.3922,21.3922,5700.0
2015-05-08 11:30:00,29.24,29.26,29.23,29.26,29400.0,21.3922,21.4068,21.3848,21.4068,29400.0
2015-05-08 11:35:00,29.26,29.26,29.23,29.24,26800.0,21.4068,21.4068,21.3848,21.3922,26800.0
2015-05-08 11:40:00,29.24,29.26,29.24,29.26,15600.0,21.3922,21.4068,21.3922,21.4068,15600.0
2015-05-08 11:45:00,29.26,29.3,29.25,29.27,26000.0,21.4068,21.4361,21.3995,21.4141,26000.0
2015-05-08 11:50:00,29.27,29.27,29.26,29.27,27600.0,21.4141,21.4141,21.4068,21.4141,27600.0
2015-05-08 11:55:00,29.27,29.27,29.23,29.23,26400.0,21.4141,21.4141,21.3848,21.3848,26400.0
2015-05-08 12:00:00,29.23,29.24,29.22,29.23,35200.0,21.3848,21.3922,21.3775,21.3848,35200.0
2015-05-08 12:05:00,29.23,29.23,29.19,29.19,14400.0,21.3848,21.3848,21.3556,21.3556,14400.0
2015-05-08 12:10:00,29.18,29.19,29.18,29.19,3500.0,21.3483,21.3556,21.3483,21.3556,3500.0
2015-05-08 12:15:00,29.19,29.2,29.18,29.19,12200.0,21.3556,21.3629,21.3483,21.3556,12200.0
2015-05-08 12:20:00,29.19,29.2,29.19,29.2,9700.0,21.3556,21.3629,21.3556,21.3629,9700.0
2015-05-08 12:25:00,29.19,29.19,29.17,29.18,20200.0,21.3556,21.3556,21.3409,21.3483,20200.0
2015-05-08 12:30:00,29.19,29.19,29.18,29.19,21700.0,21.3556,21.3556,21.3483,21.3556,21700.0
2015-05-08 12:35:00,29.18,29.19,29.18,29.18,21000.0,21.3483,21.3556,21.3483,21.3483,21000.0
2015-05-08 12:40:00,29.18,29.19,29.17,29.17,19600.0,21.3483,21.3556,21.3409,21.3409,19600.0
2015-05-08 12:45:00,29.17,29.17,29.16,29.16,11500.0,21.3409,21.3409,21.3336,21.3336,11500.0
2015-05-08 12:50:00,29.15,29.18,29.15,29.18,21400.0,21.3263,21.3483,21.3263,21.3483,21400.0
2015-05-08 12:55:00,29.18,29.18,29.17,29.17,9200.0,21.3483,21.3483,21.3409,21.3409,9200.0
2015-05-08 13:00:00,29.17,29.19,29.17,29.18,13300.0,21.3409,21.3556,21.3409,21.3483,13300.0
2015-05-08 13:05:00,29.18,29.19,29.17,29.18,16200.0,21.3483,21.3556,21.3409,21.3483,16200.0
2015-05-08 13:10:00,29.18,29.18,29.17,29.18,15700.0,21.3483,21.3483,21.3409,21.3483,15700.0
2015-05-08 13:15:00,29.17,29.19,29.17,29.19,19500.0,21.3409,21.3556,21.3409,21.3556,19500.0
2015-05-08 13:20:00,29.2,29.21,29.19,29.19,13900.0,21.3629,21.3702,21.3556,21.3556,13900.0
2015-05-08 13:25:00,29.19,29.2,29.18,29.2,12900.0,21.3556,21.3629,21.3483,21.3629,12900.0
2015-05-08 13:30:00,29.2,29.21,29.2,29.2,5900.0,21.3629,21.3702,21.3629,21.3629,5900.0
2015-05-08 13:35:00,29.2,29.23,29.2,29.21,13000.0,21.3629,21.3848,21.3629,21.3702,13000.0
2015-05-08 13:40:00,29.21,29.22,29.21,29.22,7400.0,21.3702,21.3775,21.3702,21.3775,7400.0
2015-05-08 13:45:00,29.23,29.23,29.22,29.23,9300.0,21.3848,21.3848,21.3775,21.3848,9300.0
2015-05-08 13:50:00,29.23,29.24,29.22,29.24,11000.0,21.3848,21.3922,21.3775,21.3922,11000.0
2015-05-08 13:55:00,29.24,29.25,29.24,29.24,3900.0,21.3922,21.3995,21.3922,21.3922,3900.0
2015-05-08 14:00:00,29.25,29.25,29.21,29.21,29500.0,21.3995,21.3995,21.3702,21.3702,29500.0
2015-05-08 14:05:00,29.2,29.21,29.2,29.21,3100.0,21.3629,21.3702,21.3629,21.3702,3100.0
2015-05-08 14:10:00,29.21,29.22,29.2,29.21,9600.0,21.3702,21.3775,21.3629,21.3702,9600.0
2015-05-08 14:15:00,29.22,29.24,29.22,29.24,8800.0,21.3775,21.3922,21.3775,21.3922,8800.0
2015-05-08 14:20:00,29.25,29.26,29.25,29.26,9100.0,21.3995,21.4068,21.3995,21.4068,9100.0
2015-05-08 14:25:00,29.25,29.25,29.23,29.23,12600.0,21.3995,21.3995,21.3848,21.3848,12600.0
2015-05-08 14:30:00,29.22,29.22,29.22,29.22,100.0,21.3775,21.3775,21.3775,21.3775,100.0
2015-05-08 14:35:00,29.23,29.24,29.22,29.22,31600.0,21.3848,21.3922,21.3775,21.3775,31600.0
2015-05-08 14:40:00,29.23,29.24,29.2,29.2,16900.0,21.3848,21.3922,21.3629,21.3629,16900.0
2015-05-08 14:45:00,29.2,29.23,29.2,29.22,16800.0,21.3629,21.3848,21.3629,21.3775,16800.0
2015-05-08 14:50:00,29.21,29.22,29.21,29.22,5400.0,21.3702,21.3775,21.3702,21.3775,5400.0
2015-05-08 14:55:00,29.23,29.23,29.22,29.22,10600.0,21.3848,21.3848,21.3775,21.3775,10600.0
2015-05-08 15:00:00,29.23,29.24,29.22,29.23,12000.0,21.3848,21.3922,21.3775,21.3848,12000.0
2015-05-08 15:05:00,29.23,29.24,29.23,29.24,4300.0,21.3848,21.3922,21.3848,21.3922,4300.0
2015-05-08 15:10:00,29.25,29.25,29.24,29.25,24500.0,21.3995,21.3995,21.3922,21.3995,24500.0
2015-05-08 15:15:00,29.25,29.25,29.24,29.24,12900.0,21.3995,21.3995,21.3922,21.3922,12900.0
2015-05-08 15:20:00,29.25,29.25,29.23,29.23,13600.0,21.3995,21.3995,21.3848,21.3848,13600.0
2015-05-08 15:25:00,29.23,29.24,29.23,29.24,5500.0,21.3848,21.3922,21.3848,21.3922,5500.0
2015-05-08 15:30:00,29.24,29.26,29.24,29.26,17300.0,21.3922,21.4068,21.3922,21.4068,17300.0
2015-05-08 15:35:00,29.26,29.27,29.25,29.26,26200.0,21.4068,21.4141,21.3995,21.4068,26200.0
2015-05-08 15:40:00,29.26,29.27,29.26,29.27,7900.0,21.4068,21.4141,21.4068,21.4141,7900.0
2015-05-08 15:45:00,29.27,29.29,29.27,29.28,6600.0,21.4141,21.4287,21.4141,21.4214,6600.0
2015-05-08 15:50:00,29.28,29.29,29.27,29.28,26600.0,21.4214,21.4287,21.4141,21.4214,26600.0
2015-05-08 15:55:00,29.28,29.28,29.23,29.24,69400.0,21.4214,21.4214,21.3848,21.3922,69400.0
2015-05-11 09:30:00,29.5,29.68,29.5,29.66,114000.0,21.5824,21.7141,21.5824,21.6994,114000.0
2015-05-11 09:35:00,29.67,29.79,29.67,29.73,135000.0,21.7067,21.7945,21.7067,21.7506,135000.0
2015-05-11 09:40:00,29.73,29.73,29.56,29.56,79500.0,21.7506,21.7506,21.6263,21.6263,79500.0
2015-05-11 09:45:00,29.56,29.69,29.56,29.66,126700.0,21.6263,21.7214,21.6263,21.6994,126700.0
2015-05-11 09:50:00,29.66,29.7,29.65,29.65,39200.0,21.6994,21.7287,21.6921,21.6921,39200.0
2015-05-11 09:55:00,29.64,29.68,29.59,29.68,33000.0,21.6848,21.7141,21.6482,21.7141,33000.0
2015-05-11 10:00:00,29.68,29.69,29.68,29.68,12400.0,21.7141,21.7214,21.7141,21.7141,12400.0
2015-05-11 10:05:00,29.69,29.69,29.67,29.69,17400.0,21.7214,21.7214,21.7067,21.7214,17400.0
2015-05-11 10:10:00,29.69,29.69,29.67,29.67,23100.0,21.7214,21.7214,21.7067,21.7067,23100.0
2015-05-11 10:15:00,29.67,29.69,29.66,29.68,23300.0,21.7067,21.7214,21.6994,21.7141,23300.0
2015-05-11 10:20:00,29.69,29.69,29.66,29.68,16700.0,21.7214,21.7214,21.6994,21.7141,16700.0
2015-05-11 10:25:00,29.68,29.68,29.65,29.65,21800.0,21.7141,21.7141,21.6921,21.6921,21800.0
2015-05-11 10:30:00,29.65,29.65,29.59,29.6,39600.0,21.6921,21.6921,21.6482,21.6555,39600.0
2015-05-11 10:35:00,29.59,29.59,29.56,29.59,22900.0,21.6482,21.6482,21.6263,21.6482,22900.0
2015-05-11 10:40:00,29.59,29.59,29.58,29.59,13100.0,21.6482,21.6482,21.6409,21.6482,13100.0
2015-05-11 10:45:00,29.59,29.6,29.58,29.58,9500.0,21.6482,21.6555,21.6409,21.6409,9500.0
2015-05-11 10:50:00,29.57,29.59,29.57,29.57,22900.0,21.6336,21.6482,21.6336,21.6336,22900.0
2015-05-11 10:55:00,29.57,29.57,29.56,29.56,8200.0,21.6336,21.6336,21.6263,21.6263,8200.0
2015-05-11 11:00:00,29.56,29.56,29.53,29.55,24400.0,21.6263,21.6263,21.6043,21.619,24400.0
2015-05-11 11:05:00,29.54,29.56,29.53,29.56,15000.0,21.6116,21.6263,21.6043,21.6263,15000.0
2015-05-11 11:10:00,29.57,29.58,29.56,29.57,14900.0,21.6336,21.6409,21.6263,21.6336,14900.0
2015-05-11 11:15:00,29.56,29.56,29.56,29.56,4800.0,21.6263,21.6263,21.6263,21.6263,4800.0
2015-05-11 11:20:00,29.55,29.55,29.5,29.5,33000.0,21.619,21.619,21.5824,21.5824,33000.0
2015-05-11 11:25:00,29.5,29.51,29.48,29.48,22200.0,21.5824,21.5897,21.5677,21.5677,22200.0
2015-05-11 11:30:00,29.48,29.49,29.45,29.45,29200.0,21.5677,21.5751,21.5458,21.5458,29200.0
2015-05-11 11:35:00,29.44,29.45,29.43,29.45,39000.0,21.5385,21.5458,21.5312,21.5458,39000.0
2015-05-11 11:40:00,29.45,29.46,29.4,29.4,62200.0,21.5458,21.5531,21.5092,21.5092,62200.0
2015-05-11 11:45:00,29.41,29.42,29.4,29.4,53800.0,21.5165,21.5238,21.5092,21.5092,53800.0
2015-05-11 11:50:00,29.4,29.42,29.39,29.41,44300.0,21.5092,21.5238,21.5019,21.5165,44300.0
2015-05-11 11:55:00,29.4,29.4,29.37,29.37,18600.0,21.5092,21.5092,21.4873,21.4873,18600.0
2015-05-11 12:00:00,29.38,29.38,29.28,29.29,76600.0,21.4946,21.4946,21.4214,21.4287,76600.0
2015-05-11 12:05:00,29.29,29.32,29.27,29.31,41700.0,21.4287,21.4507,21.4141,21.4434,41700.0
2015-05-11 12:10:00,29.31,29.33,29.3,29.32,35700.0,21.4434,21.458,21.4361,21.4507,35700.0
2015-05-11 12:15:00,29.32,29.33,29.31,29.31,20800.0,21.4507,21.458,21.4434,21.4434,20800.0
2015-05-11 12:20:00,29.32,29.32,29.29,29.3,13500.0,21.4507,21.4507,21.4287,21.4361,13500.0
2015-05-11 12:25:00,29.3,29.33,29.3,29.33,5900.0,21.4361,21.458,21.4361,21.458,5900.0
2015-05-11 12:30:00,29.32,29.32,29.31,29.32,8000.0,21.4507,21.4507,21.4434,21.4507,8000.0
2015-05-11 12:35:00,29.33,29.36,29.33,29.36,18900.0,21.458,21.48,21.458,21.48,18900.0
2015-05-11 12:40:00,29.36,29.38,29.35,29.35,39900.0,21.48,21.4946,21.4726,21.4726,39900.0
2015-05-11 12:45:00,29.34,29.35,29.33,29.35,28800.0,21.4653,21.4726,21.458,21.4726,28800.0
2015-05-11 12:50:00,29.36,29.38,29.36,29.38,30700.0,21.48,21.4946,21.48,21.4946,30700.0
2015-05-11 12:55:00,29.39,29.41,29.39,29.39,31800.0,21.5019,21.5165,21.5019,21.5019,31800.0
2015-05-11 13:00:00,29.39,29.41,29.39,29.4,22000.0,21.5019,21.5165,21.5019,21.5092,22000.0
2015-05-11 13:05:00,29.39,29.39,29.36,29.39,22000.0,21.5019,21.5019,21.48,21.5019,22000.0
2015-05-11 13:10:00,29.4,29.4,29.36,29.36,23600.0,21.5092,21.5092,21.48,21.48,23600.0
2015-05-11 13:15:00,29.36,29.36,29.35,29.35,12800.0,21.48,21.48,21.4726,21.4726,12800.0
2015-05-11 13:20:00,29.35,29.36,29.34,29.34,18100.0,21.4726,21.48,21.4653,21.4653,18100.0
2015-05-11 13:25:00,29.34,29.34,29.32,29.33,30400.0,21.4653,21.4653,21.4507,21.458,30400.0
2015-05-11 13:30:00,29.33,29.33,29.31,29.32,56900.0,21.458,21.458,21.4434,21.4507,56900.0
2015-05-11 13:35:00,29.32,29.32,29.31,29.31,25000.0,21.4507,21.4507,21.4434,21.4434,25000.0
2015-05-11 13:40:00,29.31,29.32,29.31,29.31,16300.0,21.4434,21.4507,21.4434,21.4434,16300.0
2015-05-11 13:45:00,29.31,29.31,29.28,29.29,26600.0,21.4434,21.4434,21.4214,21.4287,26600.0
2015-05-11 13:50:00,29.29,29.31,29.28,29.3,16800.0,21.4287,21.4434,21.4214,21.4361,16800.0
2015-05-11 13:55:00,29.3,29.3,29.28,29.28,2400.0,21.4361,21.4361,21.4214,21.4214,2400.0
2015-05-11 14:00:00,29.28,29.29,29.28,29.29,6200.0,21.4214,21.4287,21.4214,21.4287,6200.0
2015-05-11 14:05:00,29.28,29.28,29.26,29.26,9000.0,21.4214,21.4214,21.4068,21.4068,9000.0
2015-05-11 14:10:00,29.26,29.28,29.26,29.27,10800.0,21.4068,21.4214,21.4068,21.4141,10800.0
2015-05-11 14:15:00,29.26,29.26,29.25,29.25,13800.0,21.4068,21.4068,21.3995,21.3995,13800.0
2015-05-11 14:20:00,29.26,29.3,29.26,29.29,12100.0,21.4068,21.4361,21.4068,21.4287,12100.0
2015-05-11 14:25:00,29.28,29.29,29.28,29.28,1600.0,21.4214,21.4287,21.4214,21.4214,1600.0
2015-05-11 14:30:00,29.28,29.28,29.27,29.27,4400.0,21.4214,21.4214,21.4141,21.4141,4400.0
2015-05-11 14:35:00,29.27,29.27,29.25,29.25,18400.0,21.4141,21.4141,21.3995,21.3995,18400.0
2015-05-11 14:40:00,29.25,29.28,29.25,29.28,14600.0,21.3995,21.4214,21.3995,21.4214,14600.0
2015-05-11 14:45:00,29.29,29.31,29.29,29.31,15000.0,21.4287,21.4434,21.4287,21.4434,15000.0
2015-05-11 14:50:00,29.31,29.32,29.3,29.3,25200.0,21.4434,21.4507,21.4361,21.4361,25200.0
2015-05-11 14:55:00,29.29,29.3,29.27,29.27,39600.0,21.4287,21.4361,21.4141,21.4141,39600.0
2015-05-11 15:00:00,29.27,29.27,29.2,29.22,50900.0,21.4141,21.4141,21.3629,21.3775,50900.0
2015-05-11 15:05:00,29.22,29.23,29.21,29.23,12200.0,21.3775,21.3848,21.3702,21.3848,12200.0
2015-05-11 15:10:00,29.23,29.24,29.23,29.24,10300.0,21.3848,21.3922,21.3848,21.3922,10300.0
2015-05-11 15:15:00,29.24,29.26,29.24,29.26,14100.0,21.3922,21.4068,21.3922,21.4068,14100.0
2015-05-11 15:20:00,29.27,29.29,29.26,29.29,16100.0,21.4141,21.4287,21.4068,21.4287,16100.0
2015-05-11 15:25:00,29.29,29.31,29.29,29.31,6400.0,21.4287,21.4434,21.4287,21.4434,6400.0
2015-05-11 15:30:00,29.31,29.31,29.28,29.28,21500.0,21.4434,21.4434,21.4214,21.4214,21500.0
2015-05-11 15:35:00,29.28,29.28,29.25,29.26,73000.0,21.4214,21.4214,21.3995,21.4068,73000.0
2015-05-11 15:40:00,29.27,29.29,29.27,29.29,39000.0,21.4141,21.4287,21.4141,21.4287,39000.0
2015-05-11 15:45:00,29.3,29.3,29.22,29.22,40900.0,21.4361,21.4361,21.3775,21.3775,40900.0
2015-05-11 15:50:00,29.22,29.23,29.21,29.23,47400.0,21.3775,21.3848,21.3702,21.3848,47400.0
2015-05-11 15:55:00,29.23,29.25,29.21,29.22,62100.0,21.3848,21.3995,21.3702,21.3775,62100.0
2015-05-12 09:30:00,29.07,29.07,28.85,28.85,94400.0,21.2678,21.2678,21.1068,21.1068,94400.0
2015-05-12 09:35:00,28.85,28.93,28.85,28.92,68300.0,21.1068,21.1654,21.1068,21.158,68300.0
2015-05-12 09:40:00,28.91,28.93,28.8,28.85,78100.0,21.1507,21.1654,21.0703,21.1068,78100.0
2015-05-12 09:45:00,28.85,28.88,28.82,28.87,46500.0,21.1068,21.1288,21.0849,21.1215,46500.0
2015-05-12 09:50:00,28.88,28.94,28.86,28.88,43100.0,21.1288,21.1727,21.1141,21.1288,43100.0
2015-05-12 09:55:00,28.87,28.93,28.86,28.89,44700.0,21.1215,21.1654,21.1141,21.1361,44700.0
2015-05-12 10:00:00,28.89,28.93,28.87,28.91,57300.0,21.1361,21.1654,21.1215,21.1507,57300.0
2015-05-12 10:05:00,28.9,29.0,28.9,29.0,48500.0,21.1434,21.2166,21.1434,21.2166,48500.0
2015-05-12 10:10:00,29.0,29.02,28.96,28.98,35400.0,21.2166,21.2312,21.1873,21.2019,35400.0
2015-05-12 10:15:00,29.0,29.1,28.99,29.09,88700.0,21.2166,21.2897,21.2093,21.2824,88700.0
2015-05-12 10:20:00,29.1,29.17,29.1,29.13,77400.0,21.2897,21.3409,21.2897,21.3117,77400.0
2015-05-12 10:25:00,29.14,29.19,29.13,29.14,62900.0,21.319,21.3556,21.3117,21.319,62900.0
2015-05-12 10:30:00,29.14,29.24,29.14,29.19,62300.0,21.319,21.3922,21.319,21.3556,62300.0
2015-05-12 10:35:00,29.18,29.26,29.17,29.26,44000.0,21.3483,21.4068,21.3409,21.4068,44000.0
2015-05-12 10:40:00,29.27,29.33,29.23,29.25,93600.0,21.4141,21.458,21.3848,21.3995,93600.0
2015-05-12 10:45:00,29.26,29.34,29.26,29.32,62900.0,21.4068,21.4653,21.4068,21.4507,62900.0
2015-05-12 10:50:00,29.32,29.32,29.28,29.31,27500.0,21.4507,21.4507,21.4214,21.4434,27500.0
2015-05-12 10:55:00,29.32,29.33,29.27,29.27,28100.0,21.4507,21.458,21.4141,21.4141,28100.0
2015-05-12 11:00:00,29.26,29.34,29.26,29.34,33000.0,21.4068,21.4653,21.4068,21.4653,33000.0
2015-05-12 11:05:00,29.34,29.4,29.34,29.39,43400.0,21.4653,21.5092,21.4653,21.5019,43400.0
2015-05-12 11:10:00,29.38,29.38,29.32,29.34,67300.0,21.4946,21.4946,21.4507,21.4653,67300.0
2015-05-12 11:15:00,29.35,29.35,29.23,29.23,61700.0,21.4726,21.4726,21.3848,21.3848,61700.0
2015-05-12 11:20:00,29.24,29.31,29.23,29.31,22600.0,21.3922,21.4434,21.3848,21.4434,22600.0
2015-05-12 11:25:00,29.31,29.31,29.25,29.25,29700.0,21.4434,21.4434,21.3995,21.3995,29700.0
2015-05-12 11:30:00,29.26,29.29,29.25,29.29,18300.0,21.4068,21.4287,21.3995,21.4287,18300.0
2015-05-12 11:35:00,29.29,29.29,29.26,29.26,12700.0,21.4287,21.4287,21.4068,21.4068,12700.0
2015-05-12 11:40:00,29.26,29.31,29.26,29.3,18900.0,21.4068,21.4434,21.4068,21.4361,18900.0
2015-05-12 11:45:00,29.31,29.36,29.31,29.36,16200.0,21.4434,21.48,21.4434,21.48,16200.0
2015-05-12 11:50:00,29.35,29.37,29.32,29.36,17400.0,21.4726,21.4873,21.4507,21.48,17400.0
2015-05-12 11:55:00,29.36,29.36,29.33,29.33,17700.0,21.48,21.48,21.458,21.458,17700.0
2015-05-12 12:00:00,29.32,29.35,29.32,29.32,20800.0,21.4507,21.4726,21.4507,21.4507,20800.0
2015-05-12 12:05:00,29.32,29.33,29.3,29.3,9900.0,21.4507,21.458,21.4361,21.4361,9900.0
2015-05-12 12:10:00,29.31,29.31,29.28,29.3,15900.0,21.4434,21.4434,21.4214,21.4361,15900.0
2015-05-12 12:15:00,29.3,29.3,29.29,29.3,5300.0,21.4361,21.4361,21.4287,21.4361,5300.0
2015-05-12 12:20:00,29.3,29.33,29.3,29.33,9100.0,21.4361,21.458,21.4361,21.458,9100.0
2015-05-12 12:25:00,29.33,29.33,29.28,29.3,23900.0,21.458,21.458,21.4214,21.4361,23900.0
2015-05-12 12:30:00,29.3,29.3,29.28,29.3,6800.0,21.4361,21.4361,21.4214,21.4361,6800.0
2015-05-12 12:35:00,29.31,29.35,29.31,29.35,10600.0,21.4434,21.4726,21.4434,21.4726,10600.0
2015-05-12 12:40:00,29.34,29.36,29.33,29.33,12000.0,21.4653,21.48,21.458,21.458,12000.0
2015-05-12 12:45:00,29.33,29.33,29.33,29.33,7500.0,21.458,21.458,21.458,21.458,7500.0
2015-05-12 12:50:00,29.33,29.36,29.32,29.36,18700.0,21.458,21.48,21.4507,21.48,18700.0
2015-05-12 12:55:00,29.35,29.35,29.33,29.34,8100.0,21.4726,21.4726,21.458,21.4653,8100.0
2015-05-12 13:00:00,29.34,29.35,29.31,29.32,15400.0,21.4653,21.4726,21.4434,21.4507,15400.0
2015-05-12 13:05:00,29.31,29.35,29.3,29.35,35000.0,21.4434,21.4726,21.4361,21.4726,35000.0
2015-05-12 13:10:00,29.35,29.4,29.35,29.39,18900.0,21.4726,21.5092,21.4726,21.5019,18900.0
2015-05-12 13:15:00,29.39,29.39,29.34,29.35,13300.0,21.5019,21.5019,21.4653,21.4726,13300.0
2015-05-12 13:20:00,29.36,29.38,29.36,29.37,10000.0,21.48,21.4946,21.48,21.4873,10000.0
2015-05-12 13:25:00,29.37,29.38,29.37,29.37,7800.0,21.4873,21.4946,21.4873,21.4873,7800.0
2015-05-12 13:30:00,29.36,29.36,29.33,29.33,10100.0,21.48,21.48,21.458,21.458,10100.0
2015-05-12 13:35:00,29.31,29.31,29.28,29.29,18200.0,21.4434,21.4434,21.4214,21.4287,18200.0
2015-05-12 13:40:00,29.3,29.3,29.25,29.25,11400.0,21.4361,21.4361,21.3995,21.3995,11400.0
2015-05-12 13:45:00,29.26,29.29,29.26,29.28,7200.0,21.4068,21.4287,21.4068,21.4214,7200.0
2015-05-12 13:50:00,29.28,29.31,29.26,29.27,11600.0,21.4214,21.4434,21.4068,21.4141,11600.0
2015-05-12 13:55:00,29.28,29.29,29.27,29.28,9700.0,21.4214,21.4287,21.4141,21.4214,9700.0
2015-05-12 14:00:00,29.29,29.3,29.28,29.29,6800.0,21.4287,21.4361,21.4214,21.4287,6800.0
2015-05-12 14:05:00,29.3,29.32,29.3,29.31,7700.0,21.4361,21.4507,21.4361,21.4434,7700.0
2015-05-12 14:10:00,29.31,29.32,29.26,29.27,23600.0,21.4434,21.4507,21.4068,21.4141,23600.0
2015-05-12 14:15:00,29.28,29.28,29.24,29.27,20000.0,21.4214,21.4214,21.3922,21.4141,20000.0
2015-05-12 14:20:00,29.28,29.32,29.27,29.3,6500.0,21.4214,21.4507,21.4141,21.4361,6500.0
2015-05-12 14:25:00,29.31,29.36,29.31,29.34,23000.0,21.4434,21.48,21.4434,21.4653,23000.0
2015-05-12 14:30:00,29.35,29.37,29.35,29.37,13200.0,21.4726,21.4873,21.4726,21.4873,13200.0
2015-05-12 14:35:00,29.38,29.4,29.38,29.4,26000.0,21.4946,21.5092,21.4946,21.5092,26000.0
2015-05-12 14:40:00,29.4,29.41,29.39,29.4,42100.0,21.5092,21.5165,21.5019,21.5092,42100.0
2015-05-12 14:45:00,29.41,29.43,29.41,29.42,18400.0,21.5165,21.5312,21.5165,21.5238,18400.0
2015-05-12 14:50:00,29.42,29.42,29.38,29.38,18500.0,21.5238,21.5238,21.4946,21.4946,18500.0
2015-05-12 14:55:00,29.38,29.38,29.31,29.32,26700.0,21.4946,21.4946,21.4434,21.4507,26700.0
2015-05-12 15:00:00,29.32,29.36,29.32,29.36,42700.0,21.4507,21.48,21.4507,21.48,42700.0
2015-05-12 15:05:00,29.36,29.37,29.35,29.35,21600.0,21.48,21.4873,21.4726,21.4726,21600.0
2015-05-12 15:10:00,29.35,29.36,29.33,29.35,35100.0,21.4726,21.48,21.458,21.4726,35100.0
2015-05-12 15:15:00,29.34,29.37,29.32,29.32,46400.0,21.4653,21.4873,21.4507,21.4507,46400.0
2015-05-12 15:20:00,29.32,29.34,29.3,29.3,28000.0,21.4507,21.4653,21.4361,21.4361,28000.0
2015-05-12 15:25:00,29.3,29.31,29.25,29.27,28500.0,21.4361,21.4434,21.3995,21.4141,28500.0
2015-05-12 15:30:00,29.28,29.31,29.27,29.27,34300.0,21.4214,21.4434,21.4141,21.4141,34300.0
2015-05-12 15:35:00,29.27,29.31,29.26,29.28,21700.0,21.4141,21.4434,21.4068,21.4214,21700.0
2015-05-12 15:40:00,29.28,29.28,29.24,29.25,48400.0,21.4214,21.4214,21.3922,21.3995,48400.0
2015-05-12 15:45:00,29.25,29.26,29.25,29.25,41700.0,21.3995,21.4068,21.3995,21.3995,41700.0
2015-05-12 15:50:00,29.25,29.27,29.25,29.26,78200.0,21.3995,21.4141,21.3995,21.4068,78200.0
2015-05-12 15:55:00,29.26,29.26,29.21,29.22,83400.0,21.4068,21.4068,21.3702,21.3775,83400.0
2015-05-13 09:30:00,29.14,29.36,29.14,29.29,130000.0,21.319,21.48,21.319,21.4287,130000.0
2015-05-13 09:35:00,29.31,29.35,29.29,29.32,27600.0,21.4434,21.4726,21.4287,21.4507,27600.0
2015-05-13 09:40:00,29.32,29.46,29.32,29.38,143500.0,21.4507,21.5531,21.4507,21.4946,143500.0
2015-05-13 09:45:00,29.37,29.37,29.3,29.36,47500.0,21.4873,21.4873,21.4361,21.48,47500.0
2015-05-13 09:50:00,29.36,29.4,29.36,29.36,55300.0,21.48,21.5092,21.48,21.48,55300.0
2015-05-13 09:55:00,29.35,29.39,29.33,29.35,30900.0,21.4726,21.5019,21.458,21.4726,30900.0
2015-05-13 10:00:00,29.36,29.37,29.32,29.37,27000.0,21.48,21.4873,21.4507,21.4873,27000.0
2015-05-13 10:05:00,29.38,29.38,29.36,29.38,14900.0,21.4946,21.4946,21.48,21.4946,14900.0
2015-05-13 10:10:00,29.38,29.41,29.38,29.41,24700.0,21.4946,21.5165,21.4946,21.5165,24700.0
2015-05-13 10:15:00,29.41,29.42,29.37,29.37,39600.0,21.5165,21.5238,21.4873,21.4873,39600.0
2015-05-13 10:20:00,29.37,29.37,29.33,29.36,48700.0,21.4873,21.4873,21.458,21.48,48700.0
2015-05-13 10:25:00,29.36,29.38,29.36,29.36,22700.0,21.48,21.4946,21.48,21.48,22700.0
2015-05-13 10:30:00,29.37,29.38,29.31,29.31,51000.0,21.4873,21.4946,21.4434,21.4434,51000.0
2015-05-13 10:35:00,29.31,29.34,29.25,29.27,45800.0,21.4434,21.4653,21.3995,21.4141,45800.0
2015-05-13 10:40:00,29.27,29.3,29.27,29.28,14200.0,21.4141,21.4361,21.4141,21.4214,14200.0
2015-05-13 10:45:00,29.28,29.29,29.24,29.27,40400.0,21.4214,21.4287,21.3922,21.4141,40400.0
2015-05-13 10:50:00,29.27,29.31,29.27,29.3,22400.0,21.4141,21.4434,21.4141,21.4361,22400.0
2015-05-13 10:55:00,29.3,29.3,29.23,29.23,25200.0,21.4361,21.4361,21.3848,21.3848,25200.0
2015-05-13 11:00:00,29.23,29.24,29.16,29.19,80900.0,21.3848,21.3922,21.3336,21.3556,80900.0
2015-05-13 11:05:00,29.19,29.22,29.17,29.21,62200.0,21.3556,21.3775,21.3409,21.3702,62200.0
2015-05-13 11:10:00,29.22,29.25,29.22,29.25,78600.0,21.3775,21.3995,21.3775,21.3995,78600.0
2015-05-13 11:15:00,29.25,29.27,29.24,29.26,34900.0,21.3995,21.4141,21.3922,21.4068,34900.0
2015-05-13 11:20:00,29.26,29.26,29.22,29.24,24100.0,21.4068,21.4068,21.3775,21.3922,24100.0
2015-05-13 11:25:00,29.24,29.24,29.22,29.22,16700.0,21.3922,21.3922,21.3775,21.3775,16700.0
2015-05-13 11:30:00,29.22,29.26,29.18,29.26,50300.0,21.3775,21.4068,21.3483,21.4068,50300.0
2015-05-13 11:35:00,29.26,29.27,29.26,29.27,3300.0,21.4068,21.4141,21.4068,21.4141,3300.0
2015-05-13 11:40:00,29.28,29.33,29.28,29.31,25600.0,21.4214,21.458,21.4214,21.4434,25600.0
2015-05-13 11:45:00,29.31,29.32,29.31,29.32,9600.0,21.4434,21.4507,21.4434,21.4507,9600.0
2015-05-13 11:50:00,29.32,29.32,29.29,29.29,18900.0,21.4507,21.4507,21.4287,21.4287,18900.0
2015-05-13 11:55:00,29.29,29.32,29.29,29.31,39000.0,21.4287,21.4507,21.4287,21.4434,39000.0
2015-05-13 12:00:00,29.31,29.35,29.31,29.35,9500.0,21.4434,21.4726,21.4434,21.4726,9500.0
2015-05-13 12:05:00,29.36,29.36,29.34,29.35,17100.0,21.48,21.48,21.4653,21.4726,17100.0
2015-05-13 12:10:00,29.34,29.35,29.34,29.34,7500.0,21.4653,21.4726,21.4653,21.4653,7500.0
2015-05-13 12:15:00,29.34,29.34,29.27,29.3,66400.0,21.4653,21.4653,21.4141,21.4361,66400.0
2015-05-13 12:20:00,29.29,29.31,29.26,29.27,46200.0,21.4287,21.4434,21.4068,21.4141,46200.0
2015-05-13 12:25:00,29.28,29.28,29.24,29.25,33200.0,21.4214,21.4214,21.3922,21.3995,33200.0
2015-05-13 12:30:00,29.25,29.29,29.24,29.28,39900.0,21.3995,21.4287,21.3922,21.4214,39900.0
2015-05-13 12:35:00,29.29,29.3,29.28,29.29,9800.0,21.4287,21.4361,21.4214,21.4287,9800.0
2015-05-13 12:40:00,29.29,29.3,29.27,29.27,15900.0,21.4287,21.4361,21.4141,21.4141,15900.0
2015-05-13 12:45:00,29.27,29.31,29.27,29.3,8000.0,21.4141,21.4434,21.4141,21.4361,8000.0
2015-05-13 12:50:00,29.3,29.3,29.27,29.29,22100.0,21.4361,21.4361,21.4141,21.4287,22100.0
2015-05-13 12:55:00,29.29,29.3,29.26,29.29,26100.0,21.4287,21.4361,21.4068,21.4287,26100.0
2015-05-13 13:00:00,29.3,29.32,29.3,29.31,33200.0,21.4361,21.4507,21.4361,21.4434,33200.0
2015-05-13 13:05:00,29.31,29.32,29.31,29.31,10500.0,21.4434,21.4507,21.4434,21.4434,10500.0
2015-05-13 13:10:00,29.32,29.32,29.31,29.31,6500.0,21.4507,21.4507,21.4434,21.4434,6500.0
2015-05-13 13:15:00,29.31,29.34,29.31,29.34,56200.0,21.4434,21.4653,21.4434,21.4653,56200.0
2015-05-13 13:20:00,29.33,29.33,29.31,29.31,18000.0,21.458,21.458,21.4434,21.4434,18000.0
2015-05-13 13:25:00,29.32,29.34,29.32,29.34,8100.0,21.4507,21.4653,21.4507,21.4653,8100.0
2015-05-13 13:30:00,29.35,29.36,29.33,29.34,21300.0,21.4726,21.48,21.458,21.4653,21300.0
2015-05-13 13:35:00,29.34,29.38,29.34,29.35,33300.0,21.4653,21.4946,21.4653,21.4726,33300.0
2015-05-13 13:40:00,29.35,29.36,29.34,29.35,18900.0,21.4726,21.48,21.4653,21.4726,18900.0
2015-05-13 13:45:00,29.34,29.34,29.33,29.33,9500.0,21.4653,21.4653,21.458,21.458,9500.0
2015-05-13 13:50:00,29.33,29.33,29.33,29.33,6600.0,21.458,21.458,21.458,21.458,6600.0
2015-05-13 13:55:00,29.33,29.34,29.32,29.34,20700.0,21.458,21.4653,21.4507,21.4653,20700.0
2015-05-13 14:00:00,29.35,29.35,29.34,29.35,2800.0,21.4726,21.4726,21.4653,21.4726,2800.0
2015-05-13 14:05:00,29.35,29.36,29.29,29.29,42600.0,21.4726,21.48,21.4287,21.4287,42600.0
2015-05-13 14:10:00,29.3,29.31,29.26,29.29,42200.0,21.4361,21.4434,21.4068,21.4287,42200.0
2015-05-13 14:15:00,29.3,29.31,29.25,29.3,20900.0,21.4361,21.4434,21.3995,21.4361,20900.0
2015-05-13 14:20:00,29.31,29.33,29.28,29.31,21400.0,21.4434,21.458,21.4214,21.4434,21400.0
2015-05-13 14:25:00,29.31,29.35,29.3,29.34,30600.0,21.4434,21.4726,21.4361,21.4653,30600.0
2015-05-13 14:30:00,29.34,29.34,29.31,29.32,36500.0,21.4653,21.4653,21.4434,21.4507,36500.0
2015-05-13 14:35:00,29.32,29.33,29.31,29.32,17200.0,21.4507,21.458,21.4434,21.4507,17200.0
2015-05-13 14:40:00,29.32,29.33,29.31,29.33,15400.0,21.4507,21.458,21.4434,21.458,15400.0
2015-05-13 14:45:00,29.33,29.35,29.31,29.33,46000.0,21.458,21.4726,21.4434,21.458,46000.0
2015-05-13 14:50:00,29.32,29.32,29.26,29.27,29800.0,21.4507,21.4507,21.4068,21.4141,29800.0
2015-05-13 14:55:00,29.27,29.3,29.27,29.28,25500.0,21.4141,21.4361,21.4141,21.4214,25500.0
2015-05-13 15:00:00,29.28,29.3,29.28,29.3,12100.0,21.4214,21.4361,21.4214,21.4361,12100.0
2015-05-13 15:05:00,29.3,29.3,29.26,29.29,46600.0,21.4361,21.4361,21.4068,21.4287,46600.0
2015-05-13 15:10:00,29.29,29.3,29.28,29.3,53600.0,21.4287,21.4361,21.4214,21.4361,53600.0
2015-05-13 15:15:00,29.3,29.33,29.3,29.32,56000.0,21.4361,21.458,21.4361,21.4507,56000.0
2015-05-13 15:20:00,29.31,29.32,29.28,29.3,71200.0,21.4434,21.4507,21.4214,21.4361,71200.0
2015-05-13 15:25:00,29.3,29.31,29.25,29.25,59200.0,21.4361,21.4434,21.3995,21.3995,59200.0
2015-05-13 15:30:00,29.25,29.25,29.2,29.22,74300.0,21.3995,21.3995,21.3629,21.3775,74300.0
2015-05-13 15:35:00,29.22,29.26,29.21,29.23,81900.0,21.3775,21.4068,21.3702,21.3848,81900.0
2015-05-13 15:40:00,29.23,29.25,29.22,29.25,29800.0,21.3848,21.3995,21.3775,21.3995,29800.0
2015-05-13 15:45:00,29.25,29.25,29.23,29.24,104000.0,21.3995,21.3995,21.3848,21.3922,104000.0
2015-05-13 15:50:00,29.24,29.25,29.23,29.25,76500.0,21.3922,21.3995,21.3848,21.3995,76500.0
2015-05-13 15:55:00,29.25,29.38,29.25,29.36,165900.0,21.3995,21.4946,21.3995,21.48,165900.0
2015-05-14 09:30:00,29.29,29.49,29.28,29.4,330200.0,21.4287,21.5751,21.4214,21.5092,330200.0
2015-05-14 09:35:00,29.39,29.42,29.17,29.39,265700.0,21.5019,21.5238,21.3409,21.5019,265700.0
2015-05-14 09:40:00,29.4,29.46,29.34,29.45,127800.0,21.5092,21.5531,21.4653,21.5458,127800.0
2015-05-14 09:45:00,29.45,29.58,29.42,29.57,120000.0,21.5458,21.6409,21.5238,21.6336,120000.0
2015-05-14 09:50:00,29.58,29.64,29.57,29.64,111100.0,21.6409,21.6848,21.6336,21.6848,111100.0
2015-05-14 09:55:00,29.64,29.65,29.57,29.59,69800.0,21.6848,21.6921,21.6336,21.6482,69800.0
2015-05-14 10:00:00,29.58,29.63,29.49,29.58,64000.0,21.6409,21.6775,21.5751,21.6409,64000.0
2015-05-14 10:05:00,29.57,29.6,29.54,29.6,54100.0,21.6336,21.6555,21.6116,21.6555,54100.0
2015-05-14 10:10:00,29.61,29.63,29.52,29.61,134700.0,21.6629,21.6775,21.597,21.6629,134700.0
2015-05-14 10:15:00,29.61,29.61,29.48,29.48,175400.0,21.6629,21.6629,21.5677,21.5677,175400.0
2015-05-14 10:20:00,29.48,29.51,29.4,29.46,122200.0,21.5677,21.5897,21.5092,21.5531,122200.0
2015-05-14 10:25:00,29.47,29.49,29.42,29.45,55800.0,21.5604,21.5751,21.5238,21.5458,55800.0
2015-05-14 10:30:00,29.45,29.47,29.37,29.4,102700.0,21.5458,21.5604,21.4873,21.5092,102700.0
2015-05-14 10:35:00,29.4,29.45,29.39,29.44,55400.0,21.5092,21.5458,21.5019,21.5385,55400.0
2015-05-14 10:40:00,29.43,29.43,29.38,29.4,36000.0,21.5312,21.5312,21.4946,21.5092,36000.0
2015-05-14 10:45:00,29.39,29.44,29.39,29.44,62500.0,21.5019,21.5385,21.5019,21.5385,62500.0
2015-05-14 10:50:00,29.44,29.45,29.4,29.42,35800.0,21.5385,21.5458,21.5092,21.5238,35800.0
2015-05-14 10:55:00,29.42,29.42,29.33,29.33,80500.0,21.5238,21.5238,21.458,21.458,80500.0
2015-05-14 11:00:00,29.33,29.4,29.33,29.38,39600.0,21.458,21.5092,21.458,21.4946,39600.0
2015-05-14 11:05:00,29.39,29.39,29.31,29.33,101300.0,21.5019,21.5019,21.4434,21.458,101300.0
2015-05-14 11:10:00,29.32,29.33,29.25,29.3,65000.0,21.4507,21.458,21.3995,21.4361,65000.0
2015-05-14 11:15:00,29.3,29.3,29.24,29.27,33200.0,21.4361,21.4361,21.3922,21.4141,33200.0
2015-05-14 11:20:00,29.26,29.27,29.11,29.15,149900.0,21.4068,21.4141,21.297,21.3263,149900.0
2015-05-14 11:25:00,29.15,29.15,29.09,29.09,50000.0,21.3263,21.3263,21.2824,21.2824,50000.0
2015-05-14 11:30:00,29.1,29.19,29.1,29.18,87800.0,21.2897,21.3556,21.2897,21.3483,87800.0
2015-05-14 11:35:00,29.18,29.28,29.17,29.25,81800.0,21.3483,21.4214,21.3409,21.3995,81800.0
2015-05-14 11:40:00,29.25,29.25,29.18,29.19,40200.0,21.3995,21.3995,21.3483,21.3556,40200.0
2015-05-14 11:45:00,29.19,29.22,29.16,29.2,46200.0,21.3556,21.3775,21.3336,21.3629,46200.0
2015-05-14 11:50:00,29.19,29.24,29.19,29.23,28800.0,21.3556,21.3922,21.3556,21.3848,28800.0
2015-05-14 11:55:00,29.23,29.27,29.22,29.27,16500.0,21.3848,21.4141,21.3775,21.4141,16500.0
2015-05-14 12:00:00,29.27,29.31,29.23,29.24,64200.0,21.4141,21.4434,21.3848,21.3922,64200.0
2015-05-14 12:05:00,29.23,29.24,29.2,29.23,40800.0,21.3848,21.3922,21.3629,21.3848,40800.0
2015-05-14 12:10:00,29.23,29.27,29.23,29.24,23200.0,21.3848,21.4141,21.3848,21.3922,23200.0
2015-05-14 12:15:00,29.24,29.28,29.24,29.27,12500.0,21.3922,21.4214,21.3922,21.4141,12500.0
2015-05-14 12:20:00,29.27,29.28,29.23,29.26,28100.0,21.4141,21.4214,21.3848,21.4068,28100.0
2015-05-14 12:25:00,29.25,29.26,29.21,29.22,16500.0,21.3995,21.4068,21.3702,21.3775,16500.0
2015-05-14 12:30:00,29.23,29.23,29.18,29.18,53700.0,21.3848,21.3848,21.3483,21.3483,53700.0
2015-05-14 12:35:00,29.18,29.2,29.15,29.16,42500.0,21.3483,21.3629,21.3263,21.3336,42500.0
2015-05-14 12:40:00,29.17,29.18,29.13,29.17,38300.0,21.3409,21.3483,21.3117,21.3409,38300.0
2015-05-14 12:45:00,29.17,29.18,29.13,29.15,39100.0,21.3409,21.3483,21.3117,21.3263,39100.0
2015-05-14 12:50:00,29.13,29.13,29.11,29.11,19100.0,21.3117,21.3117,21.297,21.297,19100.0
2015-05-14 12:55:00,29.11,29.14,29.1,29.14,39400.0,21.297,21.319,21.2897,21.319,39400.0
2015-05-14 13:00:00,29.13,29.14,29.11,29.14,36300.0,21.3117,21.319,21.297,21.319,36300.0
2015-05-14 13:05:00,29.14,29.15,29.13,29.15,32800.0,21.319,21.3263,21.3117,21.3263,32800.0
2015-05-14 13:10:00,29.16,29.16,29.12,29.12,19000.0,21.3336,21.3336,21.3044,21.3044,19000.0
2015-05-14 13:15:00,29.12,29.15,29.11,29.12,27500.0,21.3044,21.3263,21.297,21.3044,27500.0
2015-05-14 13:20:00,29.12,29.13,29.12,29.12,16500.0,21.3044,21.3117,21.3044,21.3044,16500.0
2015-05-14 13:25:00,29.12,29.15,29.12,29.14,14800.0,21.3044,21.3263,21.3044,21.319,14800.0
2015-05-14 13:30:00,29.15,29.17,29.1,29.12,61100.0,21.3263,21.3409,21.2897,21.3044,61100.0
2015-05-14 13:35:00,29.12,29.17,29.12,29.15,20300.0,21.3044,21.3409,21.3044,21.3263,20300.0
2015-05-14 13:40:00,29.15,29.15,29.14,29.14,3100.0,21.3263,21.3263,21.319,21.319,3100.0
2015-05-14 13:45:00,29.14,29.14,29.12,29.12,9100.0,21.319,21.319,21.3044,21.3044,9100.0
2015-05-14 13:50:00,29.12,29.15,29.11,29.15,24700.0,21.3044,21.3263,21.297,21.3263,24700.0
2015-05-14 13:55:00,29.15,29.16,29.12,29.13,15500.0,21.3263,21.3336,21.3044,21.3117,15500.0
2015-05-14 14:00:00,29.13,29.13,29.08,29.08,29200.0,21.3117,21.3117,21.2751,21.2751,29200.0
2015-05-14 14:05:00,29.08,29.09,29.06,29.06,45600.0,21.2751,21.2824,21.2605,21.2605,45600.0
2015-05-14 14:10:00,29.07,29.16,29.07,29.16,30100.0,21.2678,21.3336,21.2678,21.3336,30100.0
2015-05-14 14:15:00,29.15,29.18,29.15,29.17,20900.0,21.3263,21.3483,21.3263,21.3409,20900.0
2015-05-14 14:20:00,29.17,29.18,29.16,29.17,19500.0,21.3409,21.3483,21.3336,21.3409,19500.0
2015-05-14 14:25:00,29.17,29.18,29.13,29.13,28700.0,21.3409,21.3483,21.3117,21.3117,28700.0
2015-05-14 14:30:00,29.13,29.14,29.1,29.1,26500.0,21.3117,21.319,21.2897,21.2897,26500.0
2015-05-14 14:35:00,29.1,29.1,29.03,29.03,118400.0,21.2897,21.2897,21.2385,21.2385,118400.0
2015-05-14 14:40:00,29.03,29.07,29.01,29.03,73200.0,21.2385,21.2678,21.2239,21.2385,73200.0
2015-05-14 14:45:00,29.03,29.03,29.0,29.0,55300.0,21.2385,21.2385,21.2166,21.2166,55300.0
2015-05-14 14:50:00,29.0,29.05,28.97,29.05,97400.0,21.2166,21.2532,21.1946,21.2532,97400.0
2015-05-14 14:55:00,29.05,29.05,29.01,29.03,50600.0,21.2532,21.2532,21.2239,21.2385,50600.0
2015-05-14 15:00:00,29.05,29.06,29.02,29.02,26000.0,21.2532,21.2605,21.2312,21.2312,26000.0
2015-05-14 15:05:00,29.03,29.09,29.03,29.09,83100.0,21.2385,21.2824,21.2385,21.2824,83100.0
2015-05-14 15:10:00,29.08,29.09,29.03,29.05,77800.0,21.2751,21.2824,21.2385,21.2532,77800.0
2015-05-14 15:15:00,29.04,29.05,29.01,29.03,56800.0,21.2458,21.2532,21.2239,21.2385,56800.0
2015-05-14 15:20:00,29.03,29.07,29.03,29.06,45600.0,21.2385,21.2678,21.2385,21.2605,45600.0
2015-05-14 15:25:00,29.06,29.06,29.03,29.05,46900.0,21.2605,21.2605,21.2385,21.2532,46900.0
2015-05-14 15:30:00,29.05,29.05,28.99,29.01,64700.0,21.2532,21.2532,21.2093,21.2239,64700.0
2015-05-14 15:35:00,29.02,29.05,29.01,29.03,45500.0,21.2312,21.2532,21.2239,21.2385,45500.0
2015-05-14 15:40:00,29.02,29.04,29.02,29.03,24700.0,21.2312,21.2458,21.2312,21.2385,24700.0
2015-05-14 15:45:00,29.03,29.04,28.98,29.0,151200.0,21.2385,21.2458,21.2019,21.2166,151200.0
2015-05-14 15:50:00,29.0,29.07,29.0,29.04,227100.0,21.2166,21.2678,21.2166,21.2458,227100.0
2015-05-14 15:55:00,29.03,29.05,29.0,29.03,160100.0,21.2385,21.2532,21.2166,21.2385,160100.0
2015-05-15 09:30:00,29.24,29.3,29.16,29.24,136700.0,21.3922,21.4361,21.3336,21.3922,136700.0
2015-05-15 09:35:00,29.25,29.27,29.21,29.27,79600.0,21.3995,21.4141,21.3702,21.4141,79600.0
2015-05-15 09:40:00,29.27,29.32,29.23,29.32,51900.0,21.4141,21.4507,21.3848,21.4507,51900.0
2015-05-15 09:45:00,29.32,29.42,29.3,29.41,54400.0,21.4507,21.5238,21.4361,21.5165,54400.0
2015-05-15 09:50:00,29.4,29.47,29.34,29.45,103600.0,21.5092,21.5604,21.4653,21.5458,103600.0
2015-05-15 09:55:00,29.46,29.47,29.4,29.4,68300.0,21.5531,21.5604,21.5092,21.5092,68300.0
2015-05-15 10:00:00,29.4,29.4,29.37,29.37,48100.0,21.5092,21.5092,21.4873,21.4873,48100.0
2015-05-15 10:05:00,29.38,29.47,29.37,29.44,68700.0,21.4946,21.5604,21.4873,21.5385,68700.0
2015-05-15 10:10:00,29.43,29.47,29.42,29.44,41300.0,21.5312,21.5604,21.5238,21.5385,41300.0
2015-05-15 10:15:00,29.43,29.46,29.43,29.44,20500.0,21.5312,21.5531,21.5312,21.5385,20500.0
2015-05-15 10:20:00,29.44,29.49,29.43,29.49,24300.0,21.5385,21.5751,21.5312,21.5751,24300.0
2015-05-15 10:25:00,29.49,29.54,29.49,29.51,59300.0,21.5751,21.6116,21.5751,21.5897,59300.0
2015-05-15 10:30:00,29.51,29.51,29.5,29.5,58500.0,21.5897,21.5897,21.5824,21.5824,58500.0
2015-05-15 10:35:00,29.5,29.53,29.5,29.52,47900.0,21.5824,21.6043,21.5824,21.597,47900.0
2015-05-15 10:40:00,29.53,29.63,29.52,29.63,78700.0,21.6043,21.6775,21.597,21.6775,78700.0
2015-05-15 10:45:00,29.64,29.66,29.63,29.66,76700.0,21.6848,21.6994,21.6775,21.6994,76700.0
2015-05-15 10:50:00,29.66,29.69,29.66,29.69,148600.0,21.6994,21.7214,21.6994,21.7214,148600.0
2015-05-15 10:55:00,29.7,29.7,29.67,29.7,67200.0,21.7287,21.7287,21.7067,21.7287,67200.0
2015-05-15 11:00:00,29.71,29.76,29.71,29.75,153100.0,21.736,21.7726,21.736,21.7653,153100.0
2015-05-15 11:05:00,29.75,29.82,29.75,29.8,218100.0,21.7653,21.8165,21.7653,21.8019,218100.0
2015-05-15 11:10:00,29.8,29.8,29.66,29.69,130100.0,21.8019,21.8019,21.6994,21.7214,130100.0
2015-05-15 11:15:00,29.68,29.71,29.67,29.69,69100.0,21.7141,21.736,21.7067,21.7214,69100.0
2015-05-15 11:20:00,29.69,29.69,29.61,29.65,32500.0,21.7214,21.7214,21.6629,21.6921,32500.0
2015-05-15 11:25:00,29.64,29.66,29.56,29.56,55200.0,21.6848,21.6994,21.6263,21.6263,55200.0
2015-05-15 11:30:00,29.56,29.59,29.55,29.55,33900.0,21.6263,21.6482,21.619,21.619,33900.0
2015-05-15 11:35:00,29.56,29.57,29.53,29.54,31500.0,21.6263,21.6336,21.6043,21.6116,31500.0
2015-05-15 11:40:00,29.53,29.56,29.52,29.55,126400.0,21.6043,21.6263,21.597,21.619,126400.0
2015-05-15 11:45:00,29.54,29.54,29.49,29.49,59900.0,21.6116,21.6116,21.5751,21.5751,59900.0
2015-05-15 11:50:00,29.49,29.5,29.48,29.5,91600.0,21.5751,21.5824,21.5677,21.5824,91600.0
2015-05-15 11:55:00,29.5,29.5,29.45,29.47,34600.0,21.5824,21.5824,21.5458,21.5604,34600.0
2015-05-15 12:00:00,29.47,29.5,29.47,29.5,68700.0,21.5604,21.5824,21.5604,21.5824,68700.0
2015-05-15 12:05:00,29.5,29.52,29.5,29.52,106900.0,21.5824,21.597,21.5824,21.597,106900.0
2015-05-15 12:10:00,29.52,29.52,29.5,29.51,53100.0,21.597,21.597,21.5824,21.5897,53100.0
2015-05-15 12:15:00,29.51,29.53,29.51,29.52,36300.0,21.5897,21.6043,21.5897,21.597,36300.0
2015-05-15 12:20:00,29.52,29.55,29.52,29.55,15900.0,21.597,21.619,21.597,21.619,15900.0
2015-05-15 12:25:00,29.54,29.54,29.5,29.5,38600.0,21.6116,21.6116,21.5824,21.5824,38600.0
2015-05-15 12:30:00,29.5,29.53,29.49,29.52,50900.0,21.5824,21.6043,21.5751,21.597,50900.0
2015-05-15 12:35:00,29.51,29.51,29.49,29.49,17300.0,21.5897,21.5897,21.5751,21.5751,17300.0
2015-05-15 12:40:00,29.5,29.51,29.5,29.5,14300.0,21.5824,21.5897,21.5824,21.5824,14300.0
2015-05-15 12:45:00,29.5,29.52,29.5,29.52,26700.0,21.5824,21.597,21.5824,21.597,26700.0
2015-05-15 12:50:00,29.52,29.54,29.51,29.51,36500.0,21.597,21.6116,21.5897,21.5897,36500.0
2015-05-15 12:55:00,29.51,29.51,29.48,29.5,9800.0,21.5897,21.5897,21.5677,21.5824,9800.0
2015-05-15 13:00:00,29.51,29.52,29.51,29.51,12500.0,21.5897,21.597,21.5897,21.5897,12500.0
2015-05-15 13:05:00,29.5,29.52,29.5,29.51,16100.0,21.5824,21.597,21.5824,21.5897,16100.0
2015-05-15 13:10:00,29.52,29.53,29.5,29.5,9800.0,21.597,21.6043,21.5824,21.5824,9800.0
2015-05-15 13:15:00,29.5,29.5,29.49,29.49,17400.0,21.5824,21.5824,21.5751,21.5751,17400.0
2015-05-15 13:20:00,29.49,29.5,29.48,29.48,9500.0,21.5751,21.5824,21.5677,21.5677,9500.0
2015-05-15 13:25:00,29.48,29.48,29.46,29.47,15400.0,21.5677,21.5677,21.5531,21.5604,15400.0
2015-05-15 13:30:00,29.47,29.47,29.43,29.44,19300.0,21.5604,21.5604,21.5312,21.5385,19300.0
2015-05-15 13:35:00,29.45,29.47,29.45,29.45,20800.0,21.5458,21.5604,21.5458,21.5458,20800.0
2015-05-15 13:40:00,29.44,29.46,29.44,29.45,14200.0,21.5385,21.5531,21.5385,21.5458,14200.0
2015-05-15 13:45:00,29.45,29.45,29.45,29.45,3500.0,21.5458,21.5458,21.5458,21.5458,3500.0
2015-05-15 13:50:00,29.45,29.48,29.43,29.48,30100.0,21.5458,21.5677,21.5312,21.5677,30100.0
2015-05-15 13:55:00,29.48,29.49,29.45,29.45,13500.0,21.5677,21.5751,21.5458,21.5458,13500.0
2015-05-15 14:00:00,29.45,29.45,29.44,29.44,4800.0,21.5458,21.5458,21.5385,21.5385,4800.0
2015-05-15 14:05:00,29.44,29.45,29.42,29.45,39100.0,21.5385,21.5458,21.5238,21.5458,39100.0
2015-05-15 14:10:00,29.46,29.49,29.44,29.44,33500.0,21.5531,21.5751,21.5385,21.5385,33500.0
2015-05-15 14:15:00,29.44,29.45,29.42,29.44,23100.0,21.5385,21.5458,21.5238,21.5385,23100.0
2015-05-15 14:20:00,29.44,29.45,29.44,29.44,17900.0,21.5385,21.5458,21.5385,21.5385,17900.0
2015-05-15 14:25:00,29.44,29.44,29.43,29.43,3200.0,21.5385,21.5385,21.5312,21.5312,3200.0
2015-05-15 14:30:00,29.44,29.49,29.44,29.48,21400.0,21.5385,21.5751,21.5385,21.5677,21400.0
2015-05-15 14:35:00,29.48,29.5,29.48,29.48,30900.0,21.5677,21.5824,21.5677,21.5677,30900.0
2015-05-15 14:40:00,29.48,29.48,29.46,29.48,6200.0,21.5677,21.5677,21.5531,21.5677,6200.0
2015-05-15 14:45:00,29.47,29.5,29.47,29.49,14800.0,21.5604,21.5824,21.5604,21.5751,14800.0
2015-05-15 14:50:00,29.49,29.5,29.48,29.5,2100.0,21.5751,21.5824,21.5677,21.5824,2100.0
2015-05-15 14:55:00,29.5,29.51,29.5,29.5,16800.0,21.5824,21.5897,21.5824,21.5824,16800.0
2015-05-15 15:00:00,29.5,29.5,29.49,29.5,5600.0,21.5824,21.5824,21.5751,21.5824,5600.0
2015-05-15 15:05:00,29.5,29.5,29.49,29.49,3000.0,21.5824,21.5824,21.5751,21.5751,3000.0
2015-05-15 15:10:00,29.5,29.5,29.47,29.48,19100.0,21.5824,21.5824,21.5604,21.5677,19100.0
2015-05-15 15:15:00,29.47,29.5,29.47,29.49,19900.0,21.5604,21.5824,21.5604,21.5751,19900.0
2015-05-15 15:20:00,29.48,29.49,29.48,29.48,11000.0,21.5677,21.5751,21.5677,21.5677,11000.0
2015-05-15 15:25:00,29.49,29.49,29.46,29.47,16100.0,21.5751,21.5751,21.5531,21.5604,16100.0
2015-05-15 15:30:00,29.47,29.5,29.47,29.5,29900.0,21.5604,21.5824,21.5604,21.5824,29900.0
2015-05-15 15:35:00,29.5,29.5,29.45,29.47,58100.0,21.5824,21.5824,21.5458,21.5604,58100.0
2015-05-15 15:40:00,29.47,29.5,29.47,29.5,29000.0,21.5604,21.5824,21.5604,21.5824,29000.0
2015-05-15 15:45:00,29.5,29.5,29.5,29.5,3900.0,21.5824,21.5824,21.5824,21.5824,3900.0
2015-05-15 15:50:00,29.5,29.53,29.5,29.53,189700.0,21.5824,21.6043,21.5824,21.6043,189700.0
2015-05-15 15:55:00,29.53,29.54,29.5,29.54,164300.0,21.6043,21.6116,21.5824,21.6116,164300.0
2015-05-18 09:30:00,29.45,29.57,29.45,29.56,31200.0,21.5458,21.6336,21.5458,21.6263,31200.0
2015-05-18 09:35:00,29.55,29.55,29.47,29.49,38300.0,21.619,21.619,21.5604,21.5751,38300.0
2015-05-18 09:40:00,29.5,29.5,29.45,29.46,16400.0,21.5824,21.5824,21.5458,21.5531,16400.0
2015-05-18 09:45:00,29.47,29.49,29.45,29.47,29600.0,21.5604,21.5751,21.5458,21.5604,29600.0
2015-05-18 09:50:00,29.47,29.54,29.47,29.5,20500.0,21.5604,21.6116,21.5604,21.5824,20500.0
2015-05-18 09:55:00,29.5,29.51,29.49,29.51,13300.0,21.5824,21.5897,21.5751,21.5897,13300.0
2015-05-18 10:00:00,29.52,29.57,29.48,29.49,29700.0,21.597,21.6336,21.5677,21.5751,29700.0
2015-05-18 10:05:00,29.51,29.55,29.51,29.52,14500.0,21.5897,21.619,21.5897,21.597,14500.0
2015-05-18 10:10:00,29.53,29.53,29.49,29.49,12600.0,21.6043,21.6043,21.5751,21.5751,12600.0
2015-05-18 10:15:00,29.48,29.5,29.48,29.48,14500.0,21.5677,21.5824,21.5677,21.5677,14500.0
2015-05-18 10:20:00,29.47,29.51,29.47,29.51,93800.0,21.5604,21.5897,21.5604,21.5897,93800.0
2015-05-18 10:25:00,29.51,29.51,29.5,29.5,4800.0,21.5897,21.5897,21.5824,21.5824,4800.0
2015-05-18 10:30:00,29.5,29.58,29.5,29.57,52900.0,21.5824,21.6409,21.5824,21.6336,52900.0
2015-05-18 10:35:00,29.58,29.6,29.57,29.58,58400.0,21.6409,21.6555,21.6336,21.6409,58400.0
2015-05-18 10:40:00,29.58,29.59,29.58,29.58,9400.0,21.6409,21.6482,21.6409,21.6409,9400.0
2015-05-18 10:45:00,29.58,29.59,29.57,29.57,9700.0,21.6409,21.6482,21.6336,21.6336,9700.0
2015-05-18 10:50:00,29.57,29.57,29.57,29.57,5500.0,21.6336,21.6336,21.6336,21.6336,5500.0
2015-05-18 10:55:00,29.56,29.66,29.56,29.66,168400.0,21.6263,21.6994,21.6263,21.6994,168400.0
2015-05-18 11:00:00,29.66,29.66,29.65,29.66,47700.0,21.6994,21.6994,21.6921,21.6994,47700.0
2015-05-18 11:05:00,29.65,29.67,29.65,29.67,3000.0,21.6921,21.7067,21.6921,21.7067,3000.0
2015-05-18 11:10:00,29.67,29.75,29.67,29.74,37400.0,21.7067,21.7653,21.7067,21.758,37400.0
2015-05-18 11:15:00,29.75,29.75,29.74,29.75,24200.0,21.7653,21.7653,21.758,21.7653,24200.0
2015-05-18 11:20:00,29.75,29.79,29.75,29.78,29500.0,21.7653,21.7945,21.7653,21.7872,29500.0
2015-05-18 11:25:00,29.78,29.83,29.78,29.83,42800.0,21.7872,21.8238,21.7872,21.8238,42800.0
2015-05-18 11:30:00,29.83,29.84,29.82,29.84,28900.0,21.8238,21.8311,21.8165,21.8311,28900.0
2015-05-18 11:35:00,29.84,29.86,29.84,29.85,24700.0,21.8311,21.8458,21.8311,21.8384,24700.0
2015-05-18 11:40:00,29.86,29.87,29.86,29.86,15000.0,21.8458,21.8531,21.8458,21.8458,15000.0
2015-05-18 11:45:00,29.86,29.88,29.86,29.88,25200.0,21.8458,21.8604,21.8458,21.8604,25200.0
2015-05-18 11:50:00,29.88,29.9,29.88,29.89,43300.0,21.8604,21.875,21.8604,21.8677,43300.0
2015-05-18 11:55:00,29.89,29.9,29.89,29.89,11700.0,21.8677,21.875,21.8677,21.8677,11700.0
2015-05-18 12:00:00,29.9,29.9,29.87,29.88,29600.0,21.875,21.875,21.8531,21.8604,29600.0
2015-05-18 12:05:00,29.88,29.88,29.87,29.87,8200.0,21.8604,21.8604,21.8531,21.8531,8200.0
2015-05-18 12:10:00,29.86,29.87,29.84,29.86,18100.0,21.8458,21.8531,21.8311,21.8458,18100.0
2015-05-18 12:15:00,29.86,29.88,29.86,29.86,15700.0,21.8458,21.8604,21.8458,21.8458,15700.0
2015-05-18 12:20:00,29.86,29.86,29.84,29.84,7100.0,21.8458,21.8458,21.8311,21.8311,7100.0
2015-05-18 12:25:00,29.84,29.87,29.84,29.86,17700.0,21.8311,21.8531,21.8311,21.8458,17700.0
2015-05-18 12:30:00,29.86,29.86,29.83,29.83,19400.0,21.8458,21.8458,21.8238,21.8238,19400.0
2015-05-18 12:35:00,29.83,29.87,29.83,29.87,22600.0,21.8238,21.8531,21.8238,21.8531,22600.0
2015-05-18 12:40:00,29.88,29.88,29.85,29.85,11800.0,21.8604,21.8604,21.8384,21.8384,11800.0
2015-05-18 12:45:00,29.86,29.86,29.85,29.85,2600.0,21.8458,21.8458,21.8384,21.8384,2600.0
2015-05-18 12:50:00,29.84,29.84,29.83,29.83,8200.0,21.8311,21.8311,21.8238,21.8238,8200.0
2015-05-18 12:55:00,29.83,29.83,29.82,29.82,8100.0,21.8238,21.8238,21.8165,21.8165,8100.0
2015-05-18 13:00:00,29.81,29.82,29.8,29.82,14600.0,21.8092,21.8165,21.8019,21.8165,14600.0
2015-05-18 13:05:00,29.82,29.83,29.81,29.82,19600.0,21.8165,21.8238,21.8092,21.8165,19600.0
2015-05-18 13:10:00,29.81,29.81,29.81,29.81,6000.0,21.8092,21.8092,21.8092,21.8092,6000.0
2015-05-18 13:15:00,29.82,29.82,29.8,29.81,3700.0,21.8165,21.8165,21.8019,21.8092,3700.0
2015-05-18 13:20:00,29.8,29.8,29.79,29.8,5900.0,21.8019,21.8019,21.7945,21.8019,5900.0
2015-05-18 13:25:00,29.8,29.81,29.77,29.77,5700.0,21.8019,21.8092,21.7799,21.7799,5700.0
2015-05-18 13:30:00,29.77,29.81,29.77,29.8,26500.0,21.7799,21.8092,21.7799,21.8019,26500.0
2015-05-18 13:35:00,29.79,29.79,29.78,29.78,9800.0,21.7945,21.7945,21.7872,21.7872,9800.0
2015-05-18 13:40:00,29.79,29.8,29.78,29.78,8600.0,21.7945,21.8019,21.7872,21.7872,8600.0
2015-05-18 13:45:00,29.78,29.79,29.78,29.79,5900.0,21.7872,21.7945,21.7872,21.7945,5900.0
2015-05-18 13:50:00,29.8,29.8,29.77,29.77,11800.0,21.8019,21.8019,21.7799,21.7799,11800.0
2015-05-18 13:55:00,29.76,29.77,29.76,29.77,4500.0,21.7726,21.7799,21.7726,21.7799,4500.0
2015-05-18 14:00:00,29.78,29.79,29.76,29.77,12600.0,21.7872,21.7945,21.7726,21.7799,12600.0
2015-05-18 14:05:00,29.77,29.77,29.76,29.76,9500.0,21.7799,21.7799,21.7726,21.7726,9500.0
2015-05-18 14:10:00,29.76,29.76,29.74,29.74,17800.0,21.7726,21.7726,21.758,21.758,17800.0
2015-05-18 14:15:00,29.73,29.74,29.73,29.73,1100.0,21.7506,21.758,21.7506,21.7506,1100.0
2015-05-18 14:20:00,29.73,29.74,29.72,29.74,13100.0,21.7506,21.758,21.7433,21.758,13100.0
2015-05-18 14:25:00,29.73,29.75,29.73,29.75,12200.0,21.7506,21.7653,21.7506,21.7653,12200.0
2015-05-18 14:30:00,29.74,29.75,29.73,29.75,5200.0,21.758,21.7653,21.7506,21.7653,5200.0
2015-05-18 14:35:00,29.75,29.75,29.74,29.74,7100.0,21.7653,21.7653,21.758,21.758,7100.0
2015-05-18 14:40:00,29.74,29.74,29.74,29.74,6700.0,21.758,21.758,21.758,21.758,6700.0
2015-05-18 14:45:00,29.74,29.74,29.73,29.73,14800.0,21.758,21.758,21.7506,21.7506,14800.0
2015-05-18 14:50:00,29.73,29.76,29.73,29.76,5200.0,21.7506,21.7726,21.7506,21.7726,5200.0
2015-05-18 14:55:00,29.75,29.76,29.75,29.75,1100.0,21.7653,21.7726,21.7653,21.7653,1100.0
2015-05-18 15:00:00,29.75,29.76,29.75,29.76,9300.0,21.7653,21.7726,21.7653,21.7726,9300.0
2015-05-18 15:05:00,29.76,29.77,29.75,29.76,18300.0,21.7726,21.7799,21.7653,21.7726,18300.0
2015-05-18 15:10:00,29.76,29.77,29.76,29.76,18500.0,21.7726,21.7799,21.7726,21.7726,18500.0
2015-05-18 15:15:00,29.76,29.78,29.76,29.77,26300.0,21.7726,21.7872,21.7726,21.7799,26300.0
2015-05-18 15:20:00,29.77,29.77,29.76,29.77,17600.0,21.7799,21.7799,21.7726,21.7799,17600.0
2015-05-18 15:25:00,29.77,29.77,29.75,29.75,10300.0,21.7799,21.7799,21.7653,21.7653,10300.0
2015-05-18 15:30:00,29.75,29.76,29.75,29.75,3200.0,21.7653,21.7726,21.7653,21.7653,3200.0
2015-05-18 15:35:00,29.75,29.76,29.75,29.75,11200.0,21.7653,21.7726,21.7653,21.7653,11200.0
2015-05-18 15:40:00,29.74,29.76,29.74,29.75,38000.0,21.758,21.7726,21.758,21.7653,38000.0
2015-05-18 15:45:00,29.75,29.75,29.74,29.74,6000.0,21.7653,21.7653,21.758,21.758,6000.0
2015-05-18 15:50:00,29.75,29.76,29.75,29.75,48700.0,21.7653,21.7726,21.7653,21.7653,48700.0
2015-05-18 15:55:00,29.75,29.76,29.75,29.75,111800.0,21.7653,21.7726,21.7653,21.7653,111800.0
2015-05-19 09:30:00,29.85,29.9,29.81,29.82,49000.0,21.8384,21.875,21.8092,21.8165,49000.0
2015-05-19 09:35:00,29.82,29.83,29.72,29.72,45600.0,21.8165,21.8238,21.7433,21.7433,45600.0
2015-05-19 09:40:00,29.73,29.78,29.72,29.75,37100.0,21.7506,21.7872,21.7433,21.7653,37100.0
2015-05-19 09:45:00,29.75,29.76,29.72,29.72,27800.0,21.7653,21.7726,21.7433,21.7433,27800.0
2015-05-19 09:50:00,29.72,29.76,29.69,29.7,29500.0,21.7433,21.7726,21.7214,21.7287,29500.0
2015-05-19 09:55:00,29.7,29.72,29.68,29.7,19100.0,21.7287,21.7433,21.7141,21.7287,19100.0
2015-05-19 10:00:00,29.7,29.74,29.7,29.73,19400.0,21.7287,21.758,21.7287,21.7506,19400.0
2015-05-19 10:05:00,29.73,29.73,29.67,29.68,22800.0,21.7506,21.7506,21.7067,21.7141,22800.0
2015-05-19 10:10:00,29.68,29.72,29.66,29.7,31100.0,21.7141,21.7433,21.6994,21.7287,31100.0
2015-05-19 10:15:00,29.71,29.71,29.67,29.68,23700.0,21.736,21.736,21.7067,21.7141,23700.0
2015-05-19 10:20:00,29.69,29.73,29.67,29.73,142100.0,21.7214,21.7506,21.7067,21.7506,142100.0
2015-05-19 10:25:00,29.74,29.8,29.74,29.8,38700.0,21.758,21.8019,21.758,21.8019,38700.0
2015-05-19 10:30:00,29.8,29.81,29.78,29.81,37800.0,21.8019,21.8092,21.7872,21.8092,37800.0
2015-05-19 10:35:00,29.81,29.85,29.81,29.82,37500.0,21.8092,21.8384,21.8092,21.8165,37500.0
2015-05-19 10:40:00,29.83,29.83,29.81,29.81,10900.0,21.8238,21.8238,21.8092,21.8092,10900.0
2015-05-19 10:45:00,29.8,29.8,29.77,29.78,26300.0,21.8019,21.8019,21.7799,21.7872,26300.0
2015-05-19 10:50:00,29.78,29.78,29.75,29.75,26200.0,21.7872,21.7872,21.7653,21.7653,26200.0
2015-05-19 10:55:00,29.75,29.76,29.72,29.75,28700.0,21.7653,21.7726,21.7433,21.7653,28700.0
2015-05-19 11:00:00,29.75,29.76,29.69,29.69,64500.0,21.7653,21.7726,21.7214,21.7214,64500.0
2015-05-19 11:05:00,29.69,29.72,29.68,29.68,30200.0,21.7214,21.7433,21.7141,21.7141,30200.0
2015-05-19 11:10:00,29.69,29.71,29.69,29.71,12400.0,21.7214,21.736,21.7214,21.736,12400.0
2015-05-19 11:15:00,29.72,29.74,29.72,29.74,10800.0,21.7433,21.758,21.7433,21.758,10800.0
2015-05-19 11:20:00,29.75,29.75,29.73,29.74,9500.0,21.7653,21.7653,21.7506,21.758,9500.0
2015-05-19 11:25:00,29.74,29.75,29.73,29.73,12300.0,21.758,21.7653,21.7506,21.7506,12300.0
2015-05-19 11:30:00,29.74,29.76,29.73,29.75,7800.0,21.758,21.7726,21.7506,21.7653,7800.0
2015-05-19 11:35:00,29.75,29.76,29.74,29.74,18600.0,21.7653,21.7726,21.758,21.758,18600.0
2015-05-19 11:40:00,29.73,29.75,29.72,29.74,19300.0,21.7506,21.7653,21.7433,21.758,19300.0
2015-05-19 11:45:00,29.75,29.75,29.73,29.75,9200.0,21.7653,21.7653,21.7506,21.7653,9200.0
2015-05-19 11:50:00,29.74,29.75,29.72,29.73,38700.0,21.758,21.7653,21.7433,21.7506,38700.0
2015-05-19 11:55:00,29.73,29.75,29.73,29.75,8700.0,21.7506,21.7653,21.7506,21.7653,8700.0
2015-05-19 12:00:00,29.75,29.76,29.75,29.75,8200.0,21.7653,21.7726,21.7653,21.7653,8200.0
2015-05-19 12:05:00,29.76,29.76,29.76,29.76,7700.0,21.7726,21.7726,21.7726,21.7726,7700.0
2015-05-19 12:10:00,29.76,29.77,29.76,29.77,1100.0,21.7726,21.7799,21.7726,21.7799,1100.0
2015-05-19 12:15:00,29.77,29.77,29.76,29.77,7300.0,21.7799,21.7799,21.7726,21.7799,7300.0
2015-05-19 12:20:00,29.77,29.77,29.75,29.75,14900.0,21.7799,21.7799,21.7653,21.7653,14900.0
2015-05-19 12:25:00,29.75,29.76,29.74,29.74,14900.0,21.7653,21.7726,21.758,21.758,14900.0
2015-05-19 12:30:00,29.73,29.75,29.73,29.74,27500.0,21.7506,21.7653,21.7506,21.758,27500.0
2015-05-19 12:35:00,29.74,29.75,29.74,29.75,5900.0,21.758,21.7653,21.758,21.7653,5900.0
2015-05-19 12:40:00,29.74,29.74,29.7,29.71,18600.0,21.758,21.758,21.7287,21.736,18600.0
2015-05-19 12:45:00,29.71,29.73,29.69,29.73,20600.0,21.736,21.7506,21.7214,21.7506,20600.0
2015-05-19 12:50:00,29.74,29.75,29.73,29.73,7600.0,21.758,21.7653,21.7506,21.7506,7600.0
2015-05-19 12:55:00,29.73,29.73,29.7,29.7,19100.0,21.7506,21.7506,21.7287,21.7287,19100.0
2015-05-19 13:00:00,29.7,29.71,29.69,29.7,26100.0,21.7287,21.736,21.7214,21.7287,26100.0
2015-05-19 13:05:00,29.7,29.7,29.68,29.69,6900.0,21.7287,21.7287,21.7141,21.7214,6900.0
2015-05-19 13:10:00,29.69,29.7,29.68,29.69,27900.0,21.7214,21.7287,21.7141,21.7214,27900.0
2015-05-19 13:15:00,29.69,29.7,29.69,29.69,3100.0,21.7214,21.7287,21.7214,21.7214,3100.0
2015-05-19 13:20:00,29.69,29.69,29.68,29.69,7800.0,21.7214,21.7214,21.7141,21.7214,7800.0
2015-05-19 13:25:00,29.69,29.7,29.69,29.7,8400.0,21.7214,21.7287,21.7214,21.7287,8400.0
2015-05-19 13:30:00,29.69,29.73,29.69,29.73,17300.0,21.7214,21.7506,21.7214,21.7506,17300.0
2015-05-19 13:35:00,29.73,29.74,29.72,29.73,16300.0,21.7506,21.758,21.7433,21.7506,16300.0
2015-05-19 13:40:00,29.74,29.76,29.74,29.76,13800.0,21.758,21.7726,21.758,21.7726,13800.0
2015-05-19 13:45:00,29.75,29.75,29.75,29.75,4200.0,21.7653,21.7653,21.7653,21.7653,4200.0
2015-05-19 13:50:00,29.75,29.76,29.74,29.74,4500.0,21.7653,21.7726,21.758,21.758,4500.0
2015-05-19 13:55:00,29.75,29.75,29.75,29.75,5000.0,21.7653,21.7653,21.7653,21.7653,5000.0
2015-05-19 14:00:00,29.76,29.76,29.75,29.75,7100.0,21.7726,21.7726,21.7653,21.7653,7100.0
2015-05-19 14:05:00,29.75,29.78,29.75,29.77,16000.0,21.7653,21.7872,21.7653,21.7799,16000.0
2015-05-19 14:10:00,29.77,29.78,29.75,29.75,3600.0,21.7799,21.7872,21.7653,21.7653,3600.0
2015-05-19 14:15:00,29.75,29.75,29.75,29.75,7400.0,21.7653,21.7653,21.7653,21.7653,7400.0
2015-05-19 14:20:00,29.75,29.75,29.75,29.75,700.0,21.7653,21.7653,21.7653,21.7653,700.0
2015-05-19 14:25:00,29.75,29.75,29.74,29.74,12200.0,21.7653,21.7653,21.758,21.758,12200.0
2015-05-19 14:30:00,29.73,29.75,29.73,29.73,10900.0,21.7506,21.7653,21.7506,21.7506,10900.0
2015-05-19 14:35:00,29.73,29.74,29.68,29.69,39700.0,21.7506,21.758,21.7141,21.7214,39700.0
2015-05-19 14:40:00,29.69,29.7,29.68,29.69,8200.0,21.7214,21.7287,21.7141,21.7214,8200.0
2015-05-19 14:45:00,29.69,29.69,29.69,29.69,3700.0,21.7214,21.7214,21.7214,21.7214,3700.0
2015-05-19 14:50:00,29.69,29.71,29.69,29.71,13100.0,21.7214,21.736,21.7214,21.736,13100.0
2015-05-19 14:55:00,29.72,29.74,29.71,29.72,17400.0,21.7433,21.758,21.736,21.7433,17400.0
2015-05-19 15:00:00,29.72,29.72,29.72,29.72,3600.0,21.7433,21.7433,21.7433,21.7433,3600.0
2015-05-19 15:05:00,29.72,29.72,29.69,29.7,14200.0,21.7433,21.7433,21.7214,21.7287,14200.0
2015-05-19 15:10:00,29.7,29.71,29.67,29.67,16000.0,21.7287,21.736,21.7067,21.7067,16000.0
2015-05-19 15:15:00,29.67,29.7,29.67,29.68,23300.0,21.7067,21.7287,21.7067,21.7141,23300.0
2015-05-19 15:20:00,29.68,29.7,29.67,29.67,19600.0,21.7141,21.7287,21.7067,21.7067,19600.0
2015-05-19 15:25:00,29.67,29.67,29.64,29.65,49800.0,21.7067,21.7067,21.6848,21.6921,49800.0
2015-05-19 15:30:00,29.65,29.67,29.64,29.67,30000.0,21.6921,21.7067,21.6848,21.7067,30000.0
2015-05-19 15:35:00,29.67,29.69,29.66,29.67,17900.0,21.7067,21.7214,21.6994,21.7067,17900.0
2015-05-19 15:40:00,29.67,29.68,29.67,29.67,23700.0,21.7067,21.7141,21.7067,21.7067,23700.0
2015-05-19 15:45:00,29.67,29.69,29.67,29.69,16400.0,21.7067,21.7214,21.7067,21.7214,16400.0
2015-05-19 15:50:00,29.69,29.71,29.69,29.7,24700.0,21.7214,21.736,21.7214,21.7287,24700.0
2015-05-19 15:55:00,29.71,29.74,29.7,29.73,47300.0,21.736,21.758,21.7287,21.7506,47300.0
2015-05-20 09:30:00,29.79,29.84,29.6,29.62,46400.0,21.7945,21.8311,21.6555,21.6702,46400.0
2015-05-20 09:35:00,29.61,29.65,29.59,29.65,40900.0,21.6629,21.6921,21.6482,21.6921,40900.0
2015-05-20 09:40:00,29.64,29.71,29.64,29.71,29200.0,21.6848,21.736,21.6848,21.736,29200.0
2015-05-20 09:45:00,29.7,29.7,29.64,29.66,60600.0,21.7287,21.7287,21.6848,21.6994,60600.0
2015-05-20 09:50:00,29.66,29.73,29.66,29.68,17400.0,21.6994,21.7506,21.6994,21.7141,17400.0
2015-05-20 09:55:00,29.66,29.69,29.64,29.65,12600.0,21.6994,21.7214,21.6848,21.6921,12600.0
2015-05-20 10:00:00,29.64,29.66,29.61,29.62,52600.0,21.6848,21.6994,21.6629,21.6702,52600.0
2015-05-20 10:05:00,29.63,29.64,29.63,29.63,16500.0,21.6775,21.6848,21.6775,21.6775,16500.0
2015-05-20 10:10:00,29.63,29.63,29.59,29.59,30100.0,21.6775,21.6775,21.6482,21.6482,30100.0
2015-05-20 10:15:00,29.58,29.61,29.58,29.59,18800.0,21.6409,21.6629,21.6409,21.6482,18800.0
2015-05-20 10:20:00,29.59,29.64,29.59,29.6,52700.0,21.6482,21.6848,21.6482,21.6555,52700.0
2015-05-20 10:25:00,29.61,29.62,29.58,29.59,71600.0,21.6629,21.6702,21.6409,21.6482,71600.0
2015-05-20 10:30:00,29.58,29.6,29.57,29.6,21300.0,21.6409,21.6555,21.6336,21.6555,21300.0
2015-05-20 10:35:00,29.6,29.65,29.59,29.65,12700.0,21.6555,21.6921,21.6482,21.6921,12700.0
2015-05-20 10:40:00,29.65,29.66,29.64,29.66,15500.0,21.6921,21.6994,21.6848,21.6994,15500.0
2015-05-20 10:45:00,29.67,29.67,29.64,29.64,8500.0,21.7067,21.7067,21.6848,21.6848,8500.0
2015-05-20 10:50:00,29.65,29.66,29.65,29.65,9000.0,21.6921,21.6994,21.6921,21.6921,9000.0
2015-05-20 10:55:00,29.64,29.64,29.61,29.61,3500.0,21.6848,21.6848,21.6629,21.6629,3500.0
2015-05-20 11:00:00,29.61,29.64,29.61,29.62,6200.0,21.6629,21.6848,21.6629,21.6702,6200.0
2015-05-20 11:05:00,29.62,29.62,29.61,29.61,12400.0,21.6702,21.6702,21.6629,21.6629,12400.0
2015-05-20 11:10:00,29.6,29.64,29.6,29.62,10200.0,21.6555,21.6848,21.6555,21.6702,10200.0
2015-05-20 11:15:00,29.62,29.64,29.62,29.64,5900.0,21.6702,21.6848,21.6702,21.6848,5900.0
2015-05-20 11:20:00,29.64,29.64,29.6,29.61,17800.0,21.6848,21.6848,21.6555,21.6629,17800.0
2015-05-20 11:25:00,29.6,29.6,29.55,29.57,37300.0,21.6555,21.6555,21.619,21.6336,37300.0
2015-05-20 11:30:00,29.58,29.58,29.58,29.58,5500.0,21.6409,21.6409,21.6409,21.6409,5500.0
2015-05-20 11:35:00,29.58,29.58,29.57,29.57,2800.0,21.6409,21.6409,21.6336,21.6336,2800.0
2015-05-20 11:40:00,29.58,29.58,29.56,29.56,9900.0,21.6409,21.6409,21.6263,21.6263,9900.0
2015-05-20 11:45:00,29.57,29.57,29.56,29.56,7100.0,21.6336,21.6336,21.6263,21.6263,7100.0
2015-05-20 11:50:00,29.56,29.56,29.53,29.56,16600.0,21.6263,21.6263,21.6043,21.6263,16600.0
2015-05-20 11:55:00,29.56,29.57,29.55,29.56,24400.0,21.6263,21.6336,21.619,21.6263,24400.0
2015-05-20 12:00:00,29.56,29.57,29.56,29.57,2200.0,21.6263,21.6336,21.6263,21.6336,2200.0
2015-05-20 12:05:00,29.58,29.59,29.58,29.59,5800.0,21.6409,21.6482,21.6409,21.6482,5800.0
2015-05-20 12:10:00,29.58,29.6,29.58,29.59,27100.0,21.6409,21.6555,21.6409,21.6482,27100.0
2015-05-20 12:15:00,29.6,29.62,29.59,29.62,25800.0,21.6555,21.6702,21.6482,21.6702,25800.0
2015-05-20 12:20:00,29.63,29.64,29.63,29.64,4000.0,21.6775,21.6848,21.6775,21.6848,4000.0
2015-05-20 12:25:00,29.64,29.65,29.64,29.64,4600.0,21.6848,21.6921,21.6848,21.6848,4600.0
2015-05-20 12:30:00,29.65,29.65,29.64,29.64,4900.0,21.6921,21.6921,21.6848,21.6848,4900.0
2015-05-20 12:35:00,29.64,29.65,29.64,29.64,3100.0,21.6848,21.6921,21.6848,21.6848,3100.0
2015-05-20 12:40:00,29.65,29.66,29.65,29.66,5500.0,21.6921,21.6994,21.6921,21.6994,5500.0
2015-05-20 12:45:00,29.66,29.66,29.65,29.65,4800.0,21.6994,21.6994,21.6921,21.6921,4800.0
2015-05-20 12:50:00,29.66,29.67,29.66,29.67,3300.0,21.6994,21.7067,21.6994,21.7067,3300.0
2015-05-20 12:55:00,29.66,29.66,29.66,29.66,5300.0,21.6994,21.6994,21.6994,21.6994,5300.0
2015-05-20 13:00:00,29.66,29.66,29.65,29.65,2100.0,21.6994,21.6994,21.6921,21.6921,2100.0
2015-05-20 13:05:00,29.65,29.65,29.65,29.65,1600.0,21.6921,21.6921,21.6921,21.6921,1600.0
2015-05-20 13:10:00,29.65,29.66,29.65,29.66,6300.0,21.6921,21.6994,21.6921,21.6994,6300.0
2015-05-20 13:15:00,29.66,29.67,29.66,29.67,5300.0,21.6994,21.7067,21.6994,21.7067,5300.0
2015-05-20 13:20:00,29.68,29.69,29.67,29.69,11400.0,21.7141,21.7214,21.7067,21.7214,11400.0
2015-05-20 13:25:00,29.68,29.7,29.68,29.7,1200.0,21.7141,21.7287,21.7141,21.7287,1200.0
2015-05-20 13:30:00,29.7,29.7,29.69,29.69,9600.0,21.7287,21.7287,21.7214,21.7214,9600.0
2015-05-20 13:35:00,29.68,29.68,29.64,29.64,12800.0,21.7141,21.7141,21.6848,21.6848,12800.0
2015-05-20 13:40:00,29.64,29.64,29.63,29.63,5300.0,21.6848,21.6848,21.6775,21.6775,5300.0
2015-05-20 13:45:00,29.64,29.64,29.64,29.64,900.0,21.6848,21.6848,21.6848,21.6848,900.0
2015-05-20 13:50:00,29.64,29.65,29.64,29.64,6500.0,21.6848,21.6921,21.6848,21.6848,6500.0
2015-05-20 13:55:00,29.65,29.65,29.64,29.65,4100.0,21.6921,21.6921,21.6848,21.6921,4100.0
2015-05-20 14:00:00,29.66,29.71,29.65,29.65,33900.0,21.6994,21.736,21.6921,21.6921,33900.0
2015-05-20 14:05:00,29.65,29.67,29.64,29.64,20000.0,21.6921,21.7067,21.6848,21.6848,20000.0
2015-05-20 14:10:00,29.64,29.67,29.63,29.67,8300.0,21.6848,21.7067,21.6775,21.7067,8300.0
2015-05-20 14:15:00,29.68,29.72,29.68,29.71,11000.0,21.7141,21.7433,21.7141,21.736,11000.0
2015-05-20 14:20:00,29.72,29.75,29.72,29.73,10600.0,21.7433,21.7653,21.7433,21.7506,10600.0
2015-05-20 14:25:00,29.73,29.81,29.73,29.8,28100.0,21.7506,21.8092,21.7506,21.8019,28100.0
2015-05-20 14:30:00,29.8,29.83,29.75,29.76,103700.0,21.8019,21.8238,21.7653,21.7726,103700.0
2015-05-20 14:35:00,29.76,29.77,29.75,29.76,56000.0,21.7726,21.7799,21.7653,21.7726,56000.0
2015-05-20 14:40:00,29.76,29.76,29.71,29.72,45400.0,21.7726,21.7726,21.736,21.7433,45400.0
2015-05-20 14:45:00,29.73,29.75,29.73,29.74,38400.0,21.7506,21.7653,21.7506,21.758,38400.0
2015-05-20 14:50:00,29.73,29.75,29.72,29.74,22300.0,21.7506,21.7653,21.7433,21.758,22300.0
2015-05-20 14:55:00,29.74,29.75,29.74,29.75,10200.0,21.758,21.7653,21.758,21.7653,10200.0
2015-05-20 15:00:00,29.74,29.74,29.73,29.73,27900.0,21.758,21.758,21.7506,21.7506,27900.0
2015-05-20 15:05:00,29.73,29.74,29.72,29.72,30200.0,21.7506,21.758,21.7433,21.7433,30200.0
2015-05-20 15:10:00,29.73,29.74,29.69,29.69,46300.0,21.7506,21.758,21.7214,21.7214,46300.0
2015-05-20 15:15:00,29.69,29.69,29.6,29.61,67700.0,21.7214,21.7214,21.6555,21.6629,67700.0
2015-05-20 15:20:00,29.62,29.64,29.59,29.63,37000.0,21.6702,21.6848,21.6482,21.6775,37000.0
2015-05-20 15:25:00,29.64,29.66,29.63,29.64,38900.0,21.6848,21.6994,21.6775,21.6848,38900.0
2015-05-20 15:30:00,29.64,29.65,29.63,29.65,43800.0,21.6848,21.6921,21.6775,21.6921,43800.0
2015-05-20 15:35:00,29.64,29.65,29.62,29.63,72000.0,21.6848,21.6921,21.6702,21.6775,72000.0
2015-05-20 15:40:00,29.63,29.65,29.63,29.64,65300.0,21.6775,21.6921,21.6775,21.6848,65300.0
2015-05-20 15:45:00,29.64,29.68,29.64,29.67,66400.0,21.6848,21.7141,21.6848,21.7067,66400.0
2015-05-20 15:50:00,29.67,29.67,29.65,29.66,47700.0,21.7067,21.7067,21.6921,21.6994,47700.0
2015-05-20 15:55:00,29.66,29.66,29.62,29.63,66900.0,21.6994,21.6994,21.6702,21.6775,66900.0
2015-05-21 09:30:00,29.6,29.66,29.52,29.58,47500.0,21.6555,21.6994,21.597,21.6409,47500.0
2015-05-21 09:35:00,29.56,29.6,29.52,29.52,39700.0,21.6263,21.6555,21.597,21.597,39700.0
2015-05-21 09:40:00,29.52,29.59,29.52,29.57,41300.0,21.597,21.6482,21.597,21.6336,41300.0
2015-05-21 09:45:00,29.56,29.6,29.56,29.56,18400.0,21.6263,21.6555,21.6263,21.6263,18400.0
2015-05-21 09:50:00,29.56,29.58,29.53,29.58,15300.0,21.6263,21.6409,21.6043,21.6409,15300.0
2015-05-21 09:55:00,29.59,29.62,29.58,29.6,20300.0,21.6482,21.6702,21.6409,21.6555,20300.0
2015-05-21 10:00:00,29.6,29.61,29.58,29.61,12500.0,21.6555,21.6629,21.6409,21.6629,12500.0
2015-05-21 10:05:00,29.61,29.69,29.61,29.65,23900.0,21.6629,21.7214,21.6629,21.6921,23900.0
2015-05-21 10:10:00,29.66,29.68,29.66,29.67,12600.0,21.6994,21.7141,21.6994,21.7067,12600.0
2015-05-21 10:15:00,29.67,29.69,29.67,29.69,2400.0,21.7067,21.7214,21.7067,21.7214,2400.0
2015-05-21 10:20:00,29.68,29.71,29.68,29.71,5400.0,21.7141,21.736,21.7141,21.736,5400.0
2015-05-21 10:25:00,29.7,29.71,29.68,29.71,18800.0,21.7287,21.736,21.7141,21.736,18800.0
2015-05-21 10:30:00,29.71,29.72,29.69,29.69,5200.0,21.736,21.7433,21.7214,21.7214,5200.0
2015-05-21 10:35:00,29.69,29.7,29.69,29.69,5200.0,21.7214,21.7287,21.7214,21.7214,5200.0
2015-05-21 10:40:00,29.69,29.7,29.69,29.69,8000.0,21.7214,21.7287,21.7214,21.7214,8000.0
2015-05-21 10:45:00,29.68,29.69,29.67,29.68,6300.0,21.7141,21.7214,21.7067,21.7141,6300.0
2015-05-21 10:50:00,29.67,29.69,29.67,29.68,6700.0,21.7067,21.7214,21.7067,21.7141,6700.0
2015-05-21 10:55:00,29.68,29.68,29.61,29.61,21300.0,21.7141,21.7141,21.6629,21.6629,21300.0
2015-05-21 11:00:00,29.62,29.67,29.62,29.66,16900.0,21.6702,21.7067,21.6702,21.6994,16900.0
2015-05-21 11:05:00,29.66,29.69,29.66,29.68,3900.0,21.6994,21.7214,21.6994,21.7141,3900.0
2015-05-21 11:10:00,29.67,29.68,29.66,29.66,7100.0,21.7067,21.7141,21.6994,21.6994,7100.0
2015-05-21 11:15:00,29.66,29.67,29.66,29.67,5600.0,21.6994,21.7067,21.6994,21.7067,5600.0
2015-05-21 11:20:00,29.66,29.68,29.66,29.68,16200.0,21.6994,21.7141,21.6994,21.7141,16200.0
2015-05-21 11:25:00,29.68,29.68,29.67,29.67,8700.0,21.7141,21.7141,21.7067,21.7067,8700.0
2015-05-21 11:30:00,29.68,29.68,29.67,29.67,2800.0,21.7141,21.7141,21.7067,21.7067,2800.0
2015-05-21 11:35:00,29.67,29.67,29.66,29.66,14400.0,21.7067,21.7067,21.6994,21.6994,14400.0
2015-05-21 11:40:00,29.67,29.67,29.62,29.62,17000.0,21.7067,21.7067,21.6702,21.6702,17000.0
2015-05-21 11:45:00,29.63,29.63,29.58,29.58,15600.0,21.6775,21.6775,21.6409,21.6409,15600.0
2015-05-21 11:50:00,29.58,29.65,29.58,29.65,56800.0,21.6409,21.6921,21.6409,21.6921,56800.0
2015-05-21 11:55:00,29.65,29.66,29.64,29.64,29400.0,21.6921,21.6994,21.6848,21.6848,29400.0
2015-05-21 12:00:00,29.65,29.67,29.64,29.65,12900.0,21.6921,21.7067,21.6848,21.6921,12900.0
2015-05-21 12:05:00,29.65,29.65,29.65,29.65,200.0,21.6921,21.6921,21.6921,21.6921,200.0
2015-05-21 12:10:00,29.65,29.67,29.65,29.67,3200.0,21.6921,21.7067,21.6921,21.7067,3200.0
2015-05-21 12:15:00,29.68,29.68,29.67,29.67,5100.0,21.7141,21.7141,21.7067,21.7067,5100.0
2015-05-21 12:20:00,29.67,29.73,29.67,29.72,40400.0,21.7067,21.7506,21.7067,21.7433,40400.0
2015-05-21 12:25:00,29.73,29.75,29.73,29.75,9200.0,21.7506,21.7653,21.7506,21.7653,9200.0
2015-05-21 12:30:00,29.74,29.76,29.7,29.71,47300.0,21.758,21.7726,21.7287,21.736,47300.0
2015-05-21 12:35:00,29.71,29.74,29.7,29.71,37700.0,21.736,21.758,21.7287,21.736,37700.0
2015-05-21 12:40:00,29.7,29.73,29.7,29.72,22400.0,21.7287,21.7506,21.7287,21.7433,22400.0
2015-05-21 12:45:00,29.72,29.72,29.68,29.69,23900.0,21.7433,21.7433,21.7141,21.7214,23900.0
2015-05-21 12:50:00,29.69,29.69,29.67,29.67,13300.0,21.7214,21.7214,21.7067,21.7067,13300.0
2015-05-21 12:55:00,29.67,29.68,29.67,29.67,5300.0,21.7067,21.7141,21.7067,21.7067,5300.0
2015-05-21 13:00:00,29.67,29.67,29.67,29.67,900.0,21.7067,21.7067,21.7067,21.7067,900.0
2015-05-21 13:05:00,29.67,29.68,29.66,29.66,13700.0,21.7067,21.7141,21.6994,21.6994,13700.0
2015-05-21 13:10:00,29.65,29.67,29.65,29.66,5800.0,21.6921,21.7067,21.6921,21.6994,5800.0
2015-05-21 13:15:00,29.66,29.67,29.66,29.67,10800.0,21.6994,21.7067,21.6994,21.7067,10800.0
2015-05-21 13:20:00,29.67,29.67,29.6,29.6,14500.0,21.7067,21.7067,21.6555,21.6555,14500.0
2015-05-21 13:25:00,29.6,29.64,29.6,29.63,22300.0,21.6555,21.6848,21.6555,21.6775,22300.0
2015-05-21 13:30:00,29.63,29.66,29.63,29.66,5000.0,21.6775,21.6994,21.6775,21.6994,5000.0
2015-05-21 13:35:00,29.66,29.66,29.64,29.64,2700.0,21.6994,21.6994,21.6848,21.6848,2700.0
2015-05-21 13:40:00,29.64,29.64,29.62,29.63,2800.0,21.6848,21.6848,21.6702,21.6775,2800.0
2015-05-21 13:45:00,29.63,29.64,29.63,29.64,12400.0,21.6775,21.6848,21.6775,21.6848,12400.0
2015-05-21 13:50:00,29.64,29.64,29.64,29.64,700.0,21.6848,21.6848,21.6848,21.6848,700.0
2015-05-21 13:55:00,29.64,29.64,29.6,29.61,7400.0,21.6848,21.6848,21.6555,21.6629,7400.0
2015-05-21 14:00:00,29.6,29.62,29.6,29.62,8000.0,21.6555,21.6702,21.6555,21.6702,8000.0
2015-05-21 14:05:00,29.61,29.62,29.59,29.59,4700.0,21.6629,21.6702,21.6482,21.6482,4700.0
2015-05-21 14:10:00,29.59,29.59,29.57,29.58,16000.0,21.6482,21.6482,21.6336,21.6409,16000.0
2015-05-21 14:15:00,29.58,29.58,29.56,29.57,22100.0,21.6409,21.6409,21.6263,21.6336,22100.0
2015-05-21 14:20:00,29.57,29.58,29.57,29.57,14400.0,21.6336,21.6409,21.6336,21.6336,14400.0
2015-05-21 14:25:00,29.57,29.58,29.57,29.58,3800.0,21.6336,21.6409,21.6336,21.6409,3800.0
2015-05-21 14:30:00,29.57,29.57,29.57,29.57,6600.0,21.6336,21.6336,21.6336,21.6336,6600.0
2015-05-21 14:35:00,29.57,29.6,29.57,29.59,3400.0,21.6336,21.6555,21.6336,21.6482,3400.0
2015-05-21 14:40:00,29.59,29.59,29.58,29.59,3600.0,21.6482,21.6482,21.6409,21.6482,3600.0
2015-05-21 14:45:00,29.59,29.59,29.58,29.58,10000.0,21.6482,21.6482,21.6409,21.6409,10000.0
2015-05-21 14:50:00,29.58,29.58,29.58,29.58,4200.0,21.6409,21.6409,21.6409,21.6409,4200.0
2015-05-21 14:55:00,29.58,29.58,29.57,29.57,5900.0,21.6409,21.6409,21.6336,21.6336,5900.0
2015-05-21 15:00:00,29.57,29.57,29.55,29.55,7800.0,21.6336,21.6336,21.619,21.619,7800.0
2015-05-21 15:05:00,29.55,29.55,29.54,29.55,4000.0,21.619,21.619,21.6116,21.619,4000.0
2015-05-21 15:10:00,29.55,29.55,29.51,29.51,26200.0,21.619,21.619,21.5897,21.5897,26200.0
2015-05-21 15:15:00,29.51,29.51,29.5,29.5,9900.0,21.5897,21.5897,21.5824,21.5824,9900.0
2015-05-21 15:20:00,29.49,29.5,29.49,29.5,14600.0,21.5751,21.5824,21.5751,21.5824,14600.0
2015-05-21 15:25:00,29.5,29.53,29.5,29.53,35900.0,21.5824,21.6043,21.5824,21.6043,35900.0
2015-05-21 15:30:00,29.53,29.54,29.52,29.52,25400.0,21.6043,21.6116,21.597,21.597,25400.0
2015-05-21 15:35:00,29.52,29.56,29.51,29.56,57800.0,21.597,21.6263,21.5897,21.6263,57800.0
2015-05-21 15:40:00,29.56,29.6,29.56,29.57,38800.0,21.6263,21.6555,21.6263,21.6336,38800.0
2015-05-21 15:45:00,29.57,29.57,29.55,29.55,41200.0,21.6336,21.6336,21.619,21.619,41200.0
2015-05-21 15:50:00,29.54,29.54,29.5,29.51,67200.0,21.6116,21.6116,21.5824,21.5897,67200.0
2015-05-21 15:55:00,29.51,29.52,29.44,29.45,173500.0,21.5897,21.597,21.5385,21.5458,173500.0
2015-05-22 09:30:00,29.39,29.39,29.27,29.29,42500.0,21.5019,21.5019,21.4141,21.4287,42500.0
2015-05-22 09:35:00,29.3,29.37,29.26,29.36,46800.0,21.4361,21.4873,21.4068,21.48,46800.0
2015-05-22 09:40:00,29.35,29.45,29.35,29.37,52600.0,21.4726,21.5458,21.4726,21.4873,52600.0
2015-05-22 09:45:00,29.38,29.42,29.37,29.4,26200.0,21.4946,21.5238,21.4873,21.5092,26200.0
2015-05-22 09:50:00,29.4,29.44,29.38,29.39,15100.0,21.5092,21.5385,21.4946,21.5019,15100.0
2015-05-22 09:55:00,29.4,29.4,29.37,29.37,29300.0,21.5092,21.5092,21.4873,21.4873,29300.0
2015-05-22 10:00:00,29.38,29.42,29.38,29.42,14000.0,21.4946,21.5238,21.4946,21.5238,14000.0
2015-05-22 10:05:00,29.41,29.44,29.41,29.41,15400.0,21.5165,21.5385,21.5165,21.5165,15400.0
2015-05-22 10:10:00,29.42,29.42,29.39,29.39,9400.0,21.5238,21.5238,21.5019,21.5019,9400.0
2015-05-22 10:15:00,29.39,29.43,29.39,29.42,9200.0,21.5019,21.5312,21.5019,21.5238,9200.0
2015-05-22 10:20:00,29.42,29.43,29.38,29.39,28700.0,21.5238,21.5312,21.4946,21.5019,28700.0
2015-05-22 10:25:00,29.39,29.4,29.39,29.39,8700.0,21.5019,21.5092,21.5019,21.5019,8700.0
2015-05-22 10:30:00,29.4,29.41,29.38,29.38,26500.0,21.5092,21.5165,21.4946,21.4946,26500.0
2015-05-22 10:35:00,29.38,29.41,29.37,29.38,23200.0,21.4946,21.5165,21.4873,21.4946,23200.0
2015-05-22 10:40:00,29.38,29.42,29.38,29.4,21400.0,21.4946,21.5238,21.4946,21.5092,21400.0
2015-05-22 10:45:00,29.4,29.43,29.4,29.43,31100.0,21.5092,21.5312,21.5092,21.5312,31100.0
2015-05-22 10:50:00,29.43,29.44,29.41,29.43,12900.0,21.5312,21.5385,21.5165,21.5312,12900.0
2015-05-22 10:55:00,29.42,29.42,29.4,29.4,2200.0,21.5238,21.5238,21.5092,21.5092,2200.0
2015-05-22 11:00:00,29.4,29.41,29.37,29.38,33700.0,21.5092,21.5165,21.4873,21.4946,33700.0
2015-05-22 11:05:00,29.37,29.37,29.33,29.33,6900.0,21.4873,21.4873,21.458,21.458,6900.0
2015-05-22 11:10:00,29.34,29.34,29.28,29.28,23900.0,21.4653,21.4653,21.4214,21.4214,23900.0
2015-05-22 11:15:00,29.28,29.32,29.27,29.31,24700.0,21.4214,21.4507,21.4141,21.4434,24700.0
2015-05-22 11:20:00,29.31,29.32,29.3,29.32,15300.0,21.4434,21.4507,21.4361,21.4507,15300.0
2015-05-22 11:25:00,29.32,29.34,29.3,29.33,7700.0,21.4507,21.4653,21.4361,21.458,7700.0
2015-05-22 11:30:00,29.33,29.33,29.3,29.31,27500.0,21.458,21.458,21.4361,21.4434,27500.0
2015-05-22 11:35:00,29.31,29.33,29.31,29.32,8700.0,21.4434,21.458,21.4434,21.4507,8700.0
2015-05-22 11:40:00,29.32,29.33,29.31,29.33,11400.0,21.4507,21.458,21.4434,21.458,11400.0
2015-05-22 11:45:00,29.33,29.34,29.31,29.32,29300.0,21.458,21.4653,21.4434,21.4507,29300.0
2015-05-22 11:50:00,29.32,29.33,29.32,29.32,10700.0,21.4507,21.458,21.4507,21.4507,10700.0
2015-05-22 11:55:00,29.32,29.33,29.32,29.33,12600.0,21.4507,21.458,21.4507,21.458,12600.0
2015-05-22 12:00:00,29.34,29.34,29.32,29.32,4100.0,21.4653,21.4653,21.4507,21.4507,4100.0
2015-05-22 12:05:00,29.32,29.32,29.29,29.3,32200.0,21.4507,21.4507,21.4287,21.4361,32200.0
2015-05-22 12:10:00,29.29,29.3,29.28,29.3,24400.0,21.4287,21.4361,21.4214,21.4361,24400.0
2015-05-22 12:15:00,29.3,29.31,29.29,29.31,10600.0,21.4361,21.4434,21.4287,21.4434,10600.0
2015-05-22 12:20:00,29.31,29.32,29.28,29.3,7900.0,21.4434,21.4507,21.4214,21.4361,7900.0
2015-05-22 12:25:00,29.3,29.31,29.3,29.3,3300.0,21.4361,21.4434,21.4361,21.4361,3300.0
2015-05-22 12:30:00,29.3,29.31,29.29,29.31,8000.0,21.4361,21.4434,21.4287,21.4434,8000.0
2015-05-22 12:35:00,29.31,29.34,29.31,29.34,9600.0,21.4434,21.4653,21.4434,21.4653,9600.0
2015-05-22 12:40:00,29.34,29.38,29.34,29.36,12500.0,21.4653,21.4946,21.4653,21.48,12500.0
2015-05-22 12:45:00,29.36,29.36,29.34,29.34,4200.0,21.48,21.48,21.4653,21.4653,4200.0
2015-05-22 12:50:00,29.34,29.34,29.33,29.33,2600.0,21.4653,21.4653,21.458,21.458,2600.0
2015-05-22 12:55:00,29.33,29.34,29.33,29.34,10800.0,21.458,21.4653,21.458,21.4653,10800.0
2015-05-22 13:00:00,29.33,29.38,29.31,29.38,14500.0,21.458,21.4946,21.4434,21.4946,14500.0
2015-05-22 13:05:00,29.36,29.38,29.35,29.38,8300.0,21.48,21.4946,21.4726,21.4946,8300.0
2015-05-22 13:10:00,29.37,29.37,29.35,29.35,15300.0,21.4873,21.4873,21.4726,21.4726,15300.0
2015-05-22 13:15:00,29.34,29.34,29.33,29.33,2000.0,21.4653,21.4653,21.458,21.458,2000.0
2015-05-22 13:20:00,29.34,29.35,29.34,29.35,16800.0,21.4653,21.4726,21.4653,21.4726,16800.0
2015-05-22 13:25:00,29.36,29.36,29.34,29.35,22600.0,21.48,21.48,21.4653,21.4726,22600.0
2015-05-22 13:30:00,29.35,29.38,29.35,29.37,8700.0,21.4726,21.4946,21.4726,21.4873,8700.0
2015-05-22 13:35:00,29.37,29.37,29.36,29.37,3200.0,21.4873,21.4873,21.48,21.4873,3200.0
2015-05-22 13:40:00,29.37,29.38,29.36,29.38,3100.0,21.4873,21.4946,21.48,21.4946,3100.0
2015-05-22 13:45:00,29.37,29.38,29.37,29.38,3500.0,21.4873,21.4946,21.4873,21.4946,3500.0
2015-05-22 13:50:00,29.39,29.39,29.38,29.38,4300.0,21.5019,21.5019,21.4946,21.4946,4300.0
2015-05-22 13:55:00,29.38,29.38,29.35,29.36,9700.0,21.4946,21.4946,21.4726,21.48,9700.0
2015-05-22 14:00:00,29.35,29.35,29.33,29.33,31100.0,21.4726,21.4726,21.458,21.458,31100.0
2015-05-22 14:05:00,29.33,29.35,29.33,29.34,18100.0,21.458,21.4726,21.458,21.4653,18100.0
2015-05-22 14:10:00,29.33,29.34,29.33,29.34,14800.0,21.458,21.4653,21.458,21.4653,14800.0
2015-05-22 14:15:00,29.35,29.36,29.35,29.35,10300.0,21.4726,21.48,21.4726,21.4726,10300.0
2015-05-22 14:20:00,29.35,29.38,29.35,29.37,5400.0,21.4726,21.4946,21.4726,21.4873,5400.0
2015-05-22 14:25:00,29.38,29.38,29.38,29.38,1000.0,21.4946,21.4946,21.4946,21.4946,1000.0
2015-05-22 14:30:00,29.38,29.38,29.34,29.34,12600.0,21.4946,21.4946,21.4653,21.4653,12600.0
2015-05-22 14:35:00,29.34,29.36,29.34,29.35,10500.0,21.4653,21.48,21.4653,21.4726,10500.0
2015-05-22 14:40:00,29.35,29.37,29.35,29.36,7200.0,21.4726,21.4873,21.4726,21.48,7200.0
2015-05-22 14:45:00,29.36,29.38,29.36,29.37,4000.0,21.48,21.4946,21.48,21.4873,4000.0
2015-05-22 14:50:00,29.36,29.38,29.36,29.38,4700.0,21.48,21.4946,21.48,21.4946,4700.0
2015-05-22 14:55:00,29.38,29.38,29.38,29.38,2500.0,21.4946,21.4946,21.4946,21.4946,2500.0
2015-05-22 15:00:00,29.37,29.38,29.37,29.38,4300.0,21.4873,21.4946,21.4873,21.4946,4300.0
2015-05-22 15:05:00,29.38,29.38,29.38,29.38,1400.0,21.4946,21.4946,21.4946,21.4946,1400.0
2015-05-22 15:10:00,29.38,29.38,29.38,29.38,3800.0,21.4946,21.4946,21.4946,21.4946,3800.0
2015-05-22 15:15:00,29.39,29.39,29.39,29.39,1400.0,21.5019,21.5019,21.5019,21.5019,1400.0
2015-05-22 15:20:00,29.39,29.4,29.39,29.4,8200.0,21.5019,21.5092,21.5019,21.5092,8200.0
2015-05-22 15:25:00,29.4,29.4,29.38,29.39,7200.0,21.5092,21.5092,21.4946,21.5019,7200.0
2015-05-22 15:30:00,29.38,29.39,29.37,29.38,69400.0,21.4946,21.5019,21.4873,21.4946,69400.0
2015-05-22 15:35:00,29.39,29.39,29.36,29.39,28500.0,21.5019,21.5019,21.48,21.5019,28500.0
2015-05-22 15:40:00,29.4,29.4,29.37,29.37,18500.0,21.5092,21.5092,21.4873,21.4873,18500.0
2015-05-22 15:45:00,29.37,29.37,29.34,29.34,51300.0,21.4873,21.4873,21.4653,21.4653,51300.0
2015-05-22 15:50:00,29.34,29.34,29.29,29.32,93300.0,21.4653,21.4653,21.4287,21.4507,93300.0
2015-05-22 15:55:00,29.31,29.32,29.26,29.27,162000.0,21.4434,21.4507,21.4068,21.4141,162000.0
2015-05-26 09:30:00,29.23,29.23,29.11,29.12,61800.0,21.3848,21.3848,21.297,21.3044,61800.0
2015-05-26 09:35:00,29.11,29.17,29.07,29.15,40700.0,21.297,21.3409,21.2678,21.3263,40700.0
2015-05-26 09:40:00,29.14,29.14,29.11,29.12,41200.0,21.319,21.319,21.297,21.3044,41200.0
2015-05-26 09:45:00,29.12,29.12,29.03,29.03,32100.0,21.3044,21.3044,21.2385,21.2385,32100.0
2015-05-26 09:50:00,29.02,29.02,28.97,28.98,69000.0,21.2312,21.2312,21.1946,21.2019,69000.0
2015-05-26 09:55:00,28.98,29.03,28.98,28.98,69100.0,21.2019,21.2385,21.2019,21.2019,69100.0
2015-05-26 10:00:00,28.98,28.99,28.91,28.95,36300.0,21.2019,21.2093,21.1507,21.18,36300.0
2015-05-26 10:05:00,28.95,29.0,28.95,29.0,87600.0,21.18,21.2166,21.18,21.2166,87600.0
2015-05-26 10:10:00,28.99,28.99,28.94,28.96,37100.0,21.2093,21.2093,21.1727,21.1873,37100.0
2015-05-26 10:15:00,28.95,28.95,28.84,28.87,33700.0,21.18,21.18,21.0995,21.1215,33700.0
2015-05-26 10:20:00,28.87,28.94,28.87,28.94,29300.0,21.1215,21.1727,21.1215,21.1727,29300.0
2015-05-26 10:25:00,28.94,28.99,28.94,28.99,23800.0,21.1727,21.2093,21.1727,21.2093,23800.0
2015-05-26 10:30:00,28.99,28.99,28.94,28.96,43900.0,21.2093,21.2093,21.1727,21.1873,43900.0
2015-05-26 10:35:00,28.97,28.98,28.94,28.97,27900.0,21.1946,21.2019,21.1727,21.1946,27900.0
2015-05-26 10:40:00,28.98,29.0,28.97,28.97,28800.0,21.2019,21.2166,21.1946,21.1946,28800.0
2015-05-26 10:45:00,28.97,28.99,28.97,28.99,14200.0,21.1946,21.2093,21.1946,21.2093,14200.0
2015-05-26 10:50:00,28.99,28.99,28.95,28.95,85900.0,21.2093,21.2093,21.18,21.18,85900.0
2015-05-26 10:55:00,28.94,28.97,28.94,28.97,25700.0,21.1727,21.1946,21.1727,21.1946,25700.0
2015-05-26 11:00:00,28.97,28.97,28.93,28.93,18600.0,21.1946,21.1946,21.1654,21.1654,18600.0
2015-05-26 11:05:00,28.94,28.95,28.94,28.94,16300.0,21.1727,21.18,21.1727,21.1727,16300.0
2015-05-26 11:10:00,28.94,28.95,28.92,28.95,21000.0,21.1727,21.18,21.158,21.18,21000.0
2015-05-26 11:15:00,28.94,28.94,28.89,28.89,14100.0,21.1727,21.1727,21.1361,21.1361,14100.0
2015-05-26 11:20:00,28.89,28.92,28.89,28.92,12900.0,21.1361,21.158,21.1361,21.158,12900.0
2015-05-26 11:25:00,28.92,28.95,28.91,28.94,21900.0,21.158,21.18,21.1507,21.1727,21900.0
2015-05-26 11:30:00,28.94,28.95,28.93,28.93,12600.0,21.1727,21.18,21.1654,21.1654,12600.0
2015-05-26 11:35:00,28.93,28.96,28.92,28.93,15200.0,21.1654,21.1873,21.158,21.1654,15200.0
2015-05-26 11:40:00,28.93,28.93,28.91,28.92,5300.0,21.1654,21.1654,21.1507,21.158,5300.0
2015-05-26 11:45:00,28.92,28.93,28.91,28.92,9200.0,21.158,21.1654,21.1507,21.158,9200.0
2015-05-26 11:50:00,28.92,28.92,28.88,28.89,12800.0,21.158,21.158,21.1288,21.1361,12800.0
2015-05-26 11:55:00,28.89,28.9,28.88,28.88,3600.0,21.1361,21.1434,21.1288,21.1288,3600.0
2015-05-26 12:00:00,28.89,28.91,28.89,28.9,14200.0,21.1361,21.1507,21.1361,21.1434,14200.0
2015-05-26 12:05:00,28.89,28.91,28.89,28.89,19600.0,21.1361,21.1507,21.1361,21.1361,19600.0
2015-05-26 12:10:00,28.88,28.9,28.87,28.88,19800.0,21.1288,21.1434,21.1215,21.1288,19800.0
2015-05-26 12:15:00,28.88,28.9,28.88,28.9,6000.0,21.1288,21.1434,21.1288,21.1434,6000.0
2015-05-26 12:20:00,28.9,28.91,28.9,28.91,14800.0,21.1434,21.1507,21.1434,21.1507,14800.0
2015-05-26 12:25:00,28.91,28.92,28.91,28.91,17900.0,21.1507,21.158,21.1507,21.1507,17900.0
2015-05-26 12:30:00,28.92,28.92,28.89,28.89,31400.0,21.158,21.158,21.1361,21.1361,31400.0
2015-05-26 12:35:00,28.88,28.88,28.85,28.86,15400.0,21.1288,21.1288,21.1068,21.1141,15400.0
2015-05-26 12:40:00,28.87,28.88,28.85,28.86,14800.0,21.1215,21.1288,21.1068,21.1141,14800.0
2015-05-26 12:45:00,28.85,28.86,28.84,28.86,5700.0,21.1068,21.1141,21.0995,21.1141,5700.0
2015-05-26 12:50:00,28.87,28.88,28.83,28.84,14000.0,21.1215,21.1288,21.0922,21.0995,14000.0
2015-05-26 12:55:00,28.84,28.85,28.84,28.85,8600.0,21.0995,21.1068,21.0995,21.1068,8600.0
2015-05-26 13:00:00,28.85,28.85,28.83,28.83,24700.0,21.1068,21.1068,21.0922,21.0922,24700.0
2015-05-26 13:05:00,28.82,28.82,28.78,28.8,22700.0,21.0849,21.0849,21.0556,21.0703,22700.0
2015-05-26 13:10:00,28.81,28.84,28.81,28.84,8100.0,21.0776,21.0995,21.0776,21.0995,8100.0
2015-05-26 13:15:00,28.84,28.86,28.83,28.86,11800.0,21.0995,21.1141,21.0922,21.1141,11800.0
2015-05-26 13:20:00,28.86,28.87,28.86,28.86,6500.0,21.1141,21.1215,21.1141,21.1141,6500.0
2015-05-26 13:25:00,28.87,28.91,28.87,28.89,19000.0,21.1215,21.1507,21.1215,21.1361,19000.0
2015-05-26 13:30:00,28.89,28.89,28.85,28.85,8600.0,21.1361,21.1361,21.1068,21.1068,8600.0
2015-05-26 13:35:00,28.85,28.85,28.8,28.81,30300.0,21.1068,21.1068,21.0703,21.0776,30300.0
2015-05-26 13:40:00,28.81,28.82,28.78,28.78,11400.0,21.0776,21.0849,21.0556,21.0556,11400.0
2015-05-26 13:45:00,28.78,28.8,28.78,28.8,13800.0,21.0556,21.0703,21.0556,21.0703,13800.0
2015-05-26 13:50:00,28.81,28.83,28.8,28.81,16900.0,21.0776,21.0922,21.0703,21.0776,16900.0
2015-05-26 13:55:00,28.82,28.82,28.76,28.78,18200.0,21.0849,21.0849,21.041,21.0556,18200.0
2015-05-26 14:00:00,28.78,28.81,28.78,28.81,10500.0,21.0556,21.0776,21.0556,21.0776,10500.0
2015-05-26 14:05:00,28.81,28.81,28.79,28.79,15900.0,21.0776,21.0776,21.0629,21.0629,15900.0
2015-05-26 14:10:00,28.78,28.81,28.78,28.81,7800.0,21.0556,21.0776,21.0556,21.0776,7800.0
2015-05-26 14:15:00,28.81,28.82,28.79,28.82,14200.0,21.0776,21.0849,21.0629,21.0849,14200.0
2015-05-26 14:20:00,28.82,28.82,28.78,28.78,5800.0,21.0849,21.0849,21.0556,21.0556,5800.0
2015-05-26 14:25:00,28.79,28.81,28.78,28.78,9600.0,21.0629,21.0776,21.0556,21.0556,9600.0
2015-05-26 14:30:00,28.78,28.78,28.76,28.77,17500.0,21.0556,21.0556,21.041,21.0483,17500.0
2015-05-26 14:35:00,28.77,28.8,28.76,28.8,10800.0,21.0483,21.0703,21.041,21.0703,10800.0
2015-05-26 14:40:00,28.81,28.82,28.78,28.79,11400.0,21.0776,21.0849,21.0556,21.0629,11400.0
2015-05-26 14:45:00,28.8,28.8,28.77,28.77,7600.0,21.0703,21.0703,21.0483,21.0483,7600.0
2015-05-26 14:50:00,28.77,28.77,28.75,28.76,5500.0,21.0483,21.0483,21.0337,21.041,5500.0
2015-05-26 14:55:00,28.77,28.79,28.77,28.78,10400.0,21.0483,21.0629,21.0483,21.0556,10400.0
2015-05-26 15:00:00,28.77,28.81,28.77,28.81,23600.0,21.0483,21.0776,21.0483,21.0776,23600.0
2015-05-26 15:05:00,28.81,28.83,28.81,28.83,23700.0,21.0776,21.0922,21.0776,21.0922,23700.0
2015-05-26 15:10:00,28.83,28.84,28.81,28.84,32900.0,21.0922,21.0995,21.0776,21.0995,32900.0
2015-05-26 15:15:00,28.85,28.9,28.85,28.85,58100.0,21.1068,21.1434,21.1068,21.1068,58100.0
2015-05-26 15:20:00,28.85,28.85,28.83,28.85,17100.0,21.1068,21.1068,21.0922,21.1068,17100.0
2015-05-26 15:25:00,28.86,28.89,28.86,28.89,45500.0,21.1141,21.1361,21.1141,21.1361,45500.0
2015-05-26 15:30:00,28.9,28.9,28.88,28.9,27600.0,21.1434,21.1434,21.1288,21.1434,27600.0
2015-05-26 15:35:00,28.9,28.92,28.9,28.9,21600.0,21.1434,21.158,21.1434,21.1434,21600.0
2015-05-26 15:40:00,28.91,28.95,28.91,28.94,46100.0,21.1507,21.18,21.1507,21.1727,46100.0
2015-05-26 15:45:00,28.94,28.94,28.92,28.94,29700.0,21.1727,21.1727,21.158,21.1727,29700.0
2015-05-26 15:50:00,28.94,28.95,28.92,28.95,40400.0,21.1727,21.18,21.158,21.18,40400.0
2015-05-26 15:55:00,28.95,28.95,28.92,28.95,113200.0,21.18,21.18,21.158,21.18,113200.0
2015-05-27 09:30:00,29.06,29.15,29.06,29.08,23800.0,21.2605,21.3263,21.2605,21.2751,23800.0
2015-05-27 09:35:00,29.08,29.15,29.08,29.15,31400.0,21.2751,21.3263,21.2751,21.3263,31400.0
2015-05-27 09:40:00,29.16,29.24,29.14,29.21,40700.0,21.3336,21.3922,21.319,21.3702,40700.0
2015-05-27 09:45:00,29.21,29.25,29.18,29.25,7200.0,21.3702,21.3995,21.3483,21.3995,7200.0
2015-05-27 09:50:00,29.26,29.4,29.26,29.39,96900.0,21.4068,21.5092,21.4068,21.5019,96900.0
2015-05-27 09:55:00,29.39,29.41,29.32,29.34,63100.0,21.5019,21.5165,21.4507,21.4653,63100.0
2015-05-27 10:00:00,29.34,29.36,29.26,29.27,35500.0,21.4653,21.48,21.4068,21.4141,35500.0
2015-05-27 10:05:00,29.27,29.3,29.27,29.3,61000.0,21.4141,21.4361,21.4141,21.4361,61000.0
2015-05-27 10:10:00,29.31,29.36,29.29,29.35,29100.0,21.4434,21.48,21.4287,21.4726,29100.0
2015-05-27 10:15:00,29.35,29.35,29.33,29.34,10800.0,21.4726,21.4726,21.458,21.4653,10800.0
2015-05-27 10:20:00,29.34,29.38,29.34,29.37,19500.0,21.4653,21.4946,21.4653,21.4873,19500.0
2015-05-27 10:25:00,29.37,29.39,29.33,29.34,17100.0,21.4873,21.5019,21.458,21.4653,17100.0
2015-05-27 10:30:00,29.34,29.38,29.33,29.38,25900.0,21.4653,21.4946,21.458,21.4946,25900.0
2015-05-27 10:35:00,29.38,29.39,29.36,29.36,7600.0,21.4946,21.5019,21.48,21.48,7600.0
2015-05-27 10:40:00,29.36,29.37,29.35,29.37,11600.0,21.48,21.4873,21.4726,21.4873,11600.0
2015-05-27 10:45:00,29.37,29.37,29.35,29.35,11300.0,21.4873,21.4873,21.4726,21.4726,11300.0
2015-05-27 10:50:00,29.35,29.35,29.35,29.35,1600.0,21.4726,21.4726,21.4726,21.4726,1600.0
2015-05-27 10:55:00,29.35,29.4,29.35,29.37,33000.0,21.4726,21.5092,21.4726,21.4873,33000.0
2015-05-27 11:00:00,29.37,29.39,29.36,29.36,23200.0,21.4873,21.5019,21.48,21.48,23200.0
2015-05-27 11:05:00,29.35,29.36,29.35,29.35,33800.0,21.4726,21.48,21.4726,21.4726,33800.0
2015-05-27 11:10:00,29.34,29.35,29.33,29.35,18000.0,21.4653,21.4726,21.458,21.4726,18000.0
2015-05-27 11:15:00,29.35,29.35,29.32,29.32,8200.0,21.4726,21.4726,21.4507,21.4507,8200.0
2015-05-27 11:20:00,29.32,29.33,29.32,29.32,11500.0,21.4507,21.458,21.4507,21.4507,11500.0
2015-05-27 11:25:00,29.32,29.34,29.32,29.33,13100.0,21.4507,21.4653,21.4507,21.458,13100.0
2015-05-27 11:30:00,29.33,29.34,29.32,29.33,26800.0,21.458,21.4653,21.4507,21.458,26800.0
2015-05-27 11:35:00,29.33,29.34,29.32,29.32,16800.0,21.458,21.4653,21.4507,21.4507,16800.0
2015-05-27 11:40:00,29.33,29.35,29.33,29.34,55200.0,21.458,21.4726,21.458,21.4653,55200.0
2015-05-27 11:45:00,29.34,29.34,29.31,29.32,11700.0,21.4653,21.4653,21.4434,21.4507,11700.0
2015-05-27 11:50:00,29.32,29.34,29.32,29.34,14200.0,21.4507,21.4653,21.4507,21.4653,14200.0
2015-05-27 11:55:00,29.33,29.34,29.32,29.33,17700.0,21.458,21.4653,21.4507,21.458,17700.0
2015-05-27 12:00:00,29.33,29.34,29.33,29.33,11900.0,21.458,21.4653,21.458,21.458,11900.0
2015-05-27 12:05:00,29.33,29.33,29.33,29.33,2800.0,21.458,21.458,21.458,21.458,2800.0
2015-05-27 12:10:00,29.33,29.33,29.32,29.33,1800.0,21.458,21.458,21.4507,21.458,1800.0
2015-05-27 12:15:00,29.34,29.35,29.34,29.35,2300.0,21.4653,21.4726,21.4653,21.4726,2300.0
2015-05-27 12:20:00,29.35,29.39,29.35,29.38,16200.0,21.4726,21.5019,21.4726,21.4946,16200.0
2015-05-27 12:25:00,29.37,29.38,29.37,29.38,500.0,21.4873,21.4946,21.4873,21.4946,500.0
2015-05-27 12:30:00,29.38,29.38,29.35,29.35,12300.0,21.4946,21.4946,21.4726,21.4726,12300.0
2015-05-27 12:35:00,29.35,29.36,29.35,29.36,2600.0,21.4726,21.48,21.4726,21.48,2600.0
2015-05-27 12:40:00,29.36,29.38,29.36,29.38,8300.0,21.48,21.4946,21.48,21.4946,8300.0
2015-05-27 12:45:00,29.39,29.39,29.38,29.38,5600.0,21.5019,21.5019,21.4946,21.4946,5600.0
2015-05-27 12:50:00,29.38,29.38,29.38,29.38,1600.0,21.4946,21.4946,21.4946,21.4946,1600.0
2015-05-27 12:55:00,29.38,29.38,29.38,29.38,1700.0,21.4946,21.4946,21.4946,21.4946,1700.0
2015-05-27 13:00:00,29.38,29.39,29.38,29.39,2500.0,21.4946,21.5019,21.4946,21.5019,2500.0
2015-05-27 13:05:00,29.39,29.4,29.39,29.4,7500.0,21.5019,21.5092,21.5019,21.5092,7500.0
2015-05-27 13:10:00,29.4,29.42,29.4,29.42,7600.0,21.5092,21.5238,21.5092,21.5238,7600.0
2015-05-27 13:15:00,29.42,29.42,29.42,29.42,10900.0,21.5238,21.5238,21.5238,21.5238,10900.0
2015-05-27 13:20:00,29.42,29.42,29.42,29.42,10000.0,21.5238,21.5238,21.5238,21.5238,10000.0
2015-05-27 13:25:00,29.42,29.42,29.42,29.42,6900.0,21.5238,21.5238,21.5238,21.5238,6900.0
2015-05-27 13:30:00,29.42,29.42,29.41,29.42,5600.0,21.5238,21.5238,21.5165,21.5238,5600.0
2015-05-27 13:35:00,29.42,29.42,29.41,29.42,11800.0,21.5238,21.5238,21.5165,21.5238,11800.0
2015-05-27 13:40:00,29.42,29.42,29.4,29.4,13700.0,21.5238,21.5238,21.5092,21.5092,13700.0
2015-05-27 13:45:00,29.41,29.41,29.4,29.4,1000.0,21.5165,21.5165,21.5092,21.5092,1000.0
2015-05-27 13:50:00,29.4,29.42,29.4,29.42,39300.0,21.5092,21.5238,21.5092,21.5238,39300.0
2015-05-27 13:55:00,29.42,29.45,29.42,29.45,17900.0,21.5238,21.5458,21.5238,21.5458,17900.0
2015-05-27 14:00:00,29.45,29.46,29.43,29.46,18900.0,21.5458,21.5531,21.5312,21.5531,18900.0
2015-05-27 14:05:00,29.46,29.48,29.45,29.45,10000.0,21.5531,21.5677,21.5458,21.5458,10000.0
2015-05-27 14:10:00,29.45,29.45,29.43,29.43,13900.0,21.5458,21.5458,21.5312,21.5312,13900.0
2015-05-27 14:15:00,29.42,29.44,29.42,29.43,53400.0,21.5238,21.5385,21.5238,21.5312,53400.0
2015-05-27 14:20:00,29.44,29.46,29.43,29.46,32200.0,21.5385,21.5531,21.5312,21.5531,32200.0
2015-05-27 14:25:00,29.45,29.45,29.45,29.45,4700.0,21.5458,21.5458,21.5458,21.5458,4700.0
2015-05-27 14:30:00,29.45,29.45,29.42,29.43,15400.0,21.5458,21.5458,21.5238,21.5312,15400.0
2015-05-27 14:35:00,29.43,29.43,29.42,29.42,3300.0,21.5312,21.5312,21.5238,21.5238,3300.0
2015-05-27 14:40:00,29.42,29.44,29.42,29.44,152100.0,21.5238,21.5385,21.5238,21.5385,152100.0
2015-05-27 14:45:00,29.44,29.44,29.42,29.42,17200.0,21.5385,21.5385,21.5238,21.5238,17200.0
2015-05-27 14:50:00,29.42,29.42,29.39,29.4,28900.0,21.5238,21.5238,21.5019,21.5092,28900.0
2015-05-27 14:55:00,29.39,29.4,29.39,29.4,32900.0,21.5019,21.5092,21.5019,21.5092,32900.0
2015-05-27 15:00:00,29.4,29.42,29.4,29.4,20000.0,21.5092,21.5238,21.5092,21.5092,20000.0
2015-05-27 15:05:00,29.4,29.43,29.4,29.43,14000.0,21.5092,21.5312,21.5092,21.5312,14000.0
2015-05-27 15:10:00,29.43,29.43,29.42,29.43,4300.0,21.5312,21.5312,21.5238,21.5312,4300.0
2015-05-27 15:15:00,29.43,29.43,29.42,29.42,10900.0,21.5312,21.5312,21.5238,21.5238,10900.0
2015-05-27 15:20:00,29.42,29.42,29.42,29.42,5400.0,21.5238,21.5238,21.5238,21.5238,5400.0
2015-05-27 15:25:00,29.41,29.41,29.4,29.41,40300.0,21.5165,21.5165,21.5092,21.5165,40300.0
2015-05-27 15:30:00,29.41,29.42,29.39,29.39,31000.0,21.5165,21.5238,21.5019,21.5019,31000.0
2015-05-27 15:35:00,29.39,29.41,29.38,29.41,26800.0,21.5019,21.5165,21.4946,21.5165,26800.0
2015-05-27 15:40:00,29.41,29.42,29.39,29.41,22400.0,21.5165,21.5238,21.5019,21.5165,22400.0
2015-05-27 15:45:00,29.4,29.4,29.38,29.4,29400.0,21.5092,21.5092,21.4946,21.5092,29400.0
2015-05-27 15:50:00,29.39,29.4,29.36,29.36,108300.0,21.5019,21.5092,21.48,21.48,108300.0
2015-05-27 15:55:00,29.36,29.37,29.31,29.31,119500.0,21.48,21.4873,21.4434,21.4434,119500.0
2015-05-28 09:30:00,29.35,29.49,29.35,29.48,52700.0,21.4726,21.5751,21.4726,21.5677,52700.0
2015-05-28 09:35:00,29.47,29.54,29.47,29.53,79700.0,21.5604,21.6116,21.5604,21.6043,79700.0
2015-05-28 09:40:00,29.55,29.56,29.45,29.48,41600.0,21.619,21.6263,21.5458,21.5677,41600.0
2015-05-28 09:45:00,29.48,29.49,29.44,29.48,48200.0,21.5677,21.5751,21.5385,21.5677,48200.0
2015-05-28 09:50:00,29.48,29.49,29.42,29.44,15300.0,21.5677,21.5751,21.5238,21.5385,15300.0
2015-05-28 09:55:00,29.44,29.44,29.33,29.34,26200.0,21.5385,21.5385,21.458,21.4653,26200.0
2015-05-28 10:00:00,29.35,29.35,29.29,29.33,21700.0,21.4726,21.4726,21.4287,21.458,21700.0
2015-05-28 10:05:00,29.33,29.34,29.32,29.34,14300.0,21.458,21.4653,21.4507,21.4653,14300.0
2015-05-28 10:10:00,29.35,29.37,29.33,29.34,23300.0,21.4726,21.4873,21.458,21.4653,23300.0
2015-05-28 10:15:00,29.34,29.39,29.33,29.39,17000.0,21.4653,21.5019,21.458,21.5019,17000.0
2015-05-28 10:20:00,29.38,29.38,29.32,29.32,13100.0,21.4946,21.4946,21.4507,21.4507,13100.0
2015-05-28 10:25:00,29.33,29.35,29.3,29.31,9400.0,21.458,21.4726,21.4361,21.4434,9400.0
2015-05-28 10:30:00,29.31,29.31,29.25,29.25,22000.0,21.4434,21.4434,21.3995,21.3995,22000.0
2015-05-28 10:35:00,29.25,29.25,29.22,29.24,30900.0,21.3995,21.3995,21.3775,21.3922,30900.0
2015-05-28 10:40:00,29.23,29.28,29.23,29.28,12100.0,21.3848,21.4214,21.3848,21.4214,12100.0
2015-05-28 10:45:00,29.28,29.28,29.24,29.24,33100.0,21.4214,21.4214,21.3922,21.3922,33100.0
2015-05-28 10:50:00,29.24,29.24,29.19,29.2,38700.0,21.3922,21.3922,21.3556,21.3629,38700.0
2015-05-28 10:55:00,29.2,29.2,29.17,29.17,42000.0,21.3629,21.3629,21.3409,21.3409,42000.0
2015-05-28 11:00:00,29.18,29.2,29.17,29.19,39100.0,21.3483,21.3629,21.3409,21.3556,39100.0
2015-05-28 11:05:00,29.19,29.24,29.19,29.23,39400.0,21.3556,21.3922,21.3556,21.3848,39400.0
2015-05-28 11:10:00,29.23,29.24,29.22,29.24,54300.0,21.3848,21.3922,21.3775,21.3922,54300.0
2015-05-28 11:15:00,29.25,29.31,29.25,29.31,30200.0,21.3995,21.4434,21.3995,21.4434,30200.0
2015-05-28 11:20:00,29.32,29.34,29.31,29.33,47200.0,21.4507,21.4653,21.4434,21.458,47200.0
2015-05-28 11:25:00,29.33,29.33,29.32,29.33,16500.0,21.458,21.458,21.4507,21.458,16500.0
2015-05-28 11:30:00,29.34,29.37,29.33,29.36,36700.0,21.4653,21.4873,21.458,21.48,36700.0
2015-05-28 11:35:00,29.35,29.37,29.33,29.37,29300.0,21.4726,21.4873,21.458,21.4873,29300.0
2015-05-28 11:40:00,29.37,29.42,29.37,29.4,32000.0,21.4873,21.5238,21.4873,21.5092,32000.0
2015-05-28 11:45:00,29.4,29.4,29.36,29.38,24500.0,21.5092,21.5092,21.48,21.4946,24500.0
2015-05-28 11:50:00,29.38,29.39,29.34,29.39,21400.0,21.4946,21.5019,21.4653,21.5019,21400.0
2015-05-28 11:55:00,29.38,29.38,29.35,29.37,32500.0,21.4946,21.4946,21.4726,21.4873,32500.0
2015-05-28 12:00:00,29.37,29.37,29.34,29.36,20600.0,21.4873,21.4873,21.4653,21.48,20600.0
2015-05-28 12:05:00,29.36,29.36,29.35,29.35,4300.0,21.48,21.48,21.4726,21.4726,4300.0
2015-05-28 12:10:00,29.35,29.38,29.35,29.38,24600.0,21.4726,21.4946,21.4726,21.4946,24600.0
2015-05-28 12:15:00,29.38,29.38,29.36,29.37,27700.0,21.4946,21.4946,21.48,21.4873,27700.0
2015-05-28 12:20:00,29.37,29.4,29.36,29.4,37200.0,21.4873,21.5092,21.48,21.5092,37200.0
2015-05-28 12:25:00,29.41,29.41,29.4,29.4,9600.0,21.5165,21.5165,21.5092,21.5092,9600.0
2015-05-28 12:30:00,29.41,29.41,29.34,29.36,42900.0,21.5165,21.5165,21.4653,21.48,42900.0
2015-05-28 12:35:00,29.35,29.38,29.34,29.36,38100.0,21.4726,21.4946,21.4653,21.48,38100.0
2015-05-28 12:40:00,29.36,29.39,29.36,29.39,19700.0,21.48,21.5019,21.48,21.5019,19700.0
2015-05-28 12:45:00,29.39,29.39,29.36,29.39,11200.0,21.5019,21.5019,21.48,21.5019,11200.0
2015-05-28 12:50:00,29.39,29.4,29.37,29.4,20700.0,21.5019,21.5092,21.4873,21.5092,20700.0
2015-05-28 12:55:00,29.4,29.41,29.39,29.39,16000.0,21.5092,21.5165,21.5019,21.5019,16000.0
2015-05-28 13:00:00,29.39,29.41,29.38,29.4,8800.0,21.5019,21.5165,21.4946,21.5092,8800.0
2015-05-28 13:05:00,29.41,29.43,29.4,29.4,8500.0,21.5165,21.5312,21.5092,21.5092,8500.0
2015-05-28 13:10:00,29.4,29.4,29.39,29.39,7400.0,21.5092,21.5092,21.5019,21.5019,7400.0
2015-05-28 13:15:00,29.39,29.41,29.38,29.38,23300.0,21.5019,21.5165,21.4946,21.4946,23300.0
2015-05-28 13:20:00,29.38,29.4,29.38,29.4,3000.0,21.4946,21.5092,21.4946,21.5092,3000.0
2015-05-28 13:25:00,29.4,29.4,29.39,29.39,6500.0,21.5092,21.5092,21.5019,21.5019,6500.0
2015-05-28 13:30:00,29.4,29.41,29.38,29.38,10600.0,21.5092,21.5165,21.4946,21.4946,10600.0
2015-05-28 13:35:00,29.38,29.41,29.38,29.41,13500.0,21.4946,21.5165,21.4946,21.5165,13500.0
2015-05-28 13:40:00,29.4,29.4,29.4,29.4,4700.0,21.5092,21.5092,21.5092,21.5092,4700.0
2015-05-28 13:45:00,29.4,29.4,29.39,29.4,12700.0,21.5092,21.5092,21.5019,21.5092,12700.0
2015-05-28 13:50:00,29.4,29.4,29.4,29.4,3600.0,21.5092,21.5092,21.5092,21.5092,3600.0
2015-05-28 13:55:00,29.41,29.42,29.39,29.39,6200.0,21.5165,21.5238,21.5019,21.5019,6200.0
2015-05-28 14:00:00,29.38,29.38,29.38,29.38,700.0,21.4946,21.4946,21.4946,21.4946,700.0
2015-05-28 14:05:00,29.38,29.38,29.38,29.38,4800.0,21.4946,21.4946,21.4946,21.4946,4800.0
2015-05-28 14:10:00,29.37,29.39,29.36,29.38,12700.0,21.4873,21.5019,21.48,21.4946,12700.0
2015-05-28 14:15:00,29.38,29.38,29.35,29.35,10300.0,21.4946,21.4946,21.4726,21.4726,10300.0
2015-05-28 14:20:00,29.35,29.39,29.35,29.38,4800.0,21.4726,21.5019,21.4726,21.4946,4800.0
2015-05-28 14:25:00,29.37,29.41,29.37,29.41,17400.0,21.4873,21.5165,21.4873,21.5165,17400.0
2015-05-28 14:30:00,29.42,29.42,29.42,29.42,4900.0,21.5238,21.5238,21.5238,21.5238,4900.0
2015-05-28 14:35:00,29.43,29.44,29.42,29.43,11400.0,21.5312,21.5385,21.5238,21.5312,11400.0
2015-05-28 14:40:00,29.43,29.43,29.42,29.43,4400.0,21.5312,21.5312,21.5238,21.5312,4400.0
2015-05-28 14:45:00,29.43,29.43,29.41,29.41,5000.0,21.5312,21.5312,21.5165,21.5165,5000.0
2015-05-28 14:50:00,29.42,29.42,29.41,29.42,6700.0,21.5238,21.5238,21.5165,21.5238,6700.0
2015-05-28 14:55:00,29.42,29.43,29.42,29.43,12000.0,21.5238,21.5312,21.5238,21.5312,12000.0
2015-05-28 15:00:00,29.43,29.46,29.43,29.44,27000.0,21.5312,21.5531,21.5312,21.5385,27000.0
2015-05-28 15:05:00,29.44,29.44,29.42,29.42,15100.0,21.5385,21.5385,21.5238,21.5238,15100.0
2015-05-28 15:10:00,29.42,29.44,29.42,29.44,17200.0,21.5238,21.5385,21.5238,21.5385,17200.0
2015-05-28 15:15:00,29.43,29.44,29.41,29.42,16100.0,21.5312,21.5385,21.5165,21.5238,16100.0
2015-05-28 15:20:00,29.42,29.43,29.42,29.43,12500.0,21.5238,21.5312,21.5238,21.5312,12500.0
2015-05-28 15:25:00,29.43,29.43,29.41,29.41,16500.0,21.5312,21.5312,21.5165,21.5165,16500.0
2015-05-28 15:30:00,29.41,29.42,29.41,29.41,24400.0,21.5165,21.5238,21.5165,21.5165,24400.0
2015-05-28 15:35:00,29.41,29.42,29.38,29.4,30200.0,21.5165,21.5238,21.4946,21.5092,30200.0
2015-05-28 15:40:00,29.41,29.41,29.38,29.38,21300.0,21.5165,21.5165,21.4946,21.4946,21300.0
2015-05-28 15:45:00,29.39,29.42,29.39,29.42,33100.0,21.5019,21.5238,21.5019,21.5238,33100.0
2015-05-28 15:50:00,29.41,29.41,29.38,29.39,58900.0,21.5165,21.5165,21.4946,21.5019,58900.0
2015-05-28 15:55:00,29.39,29.39,29.35,29.36,59800.0,21.5019,21.5019,21.4726,21.48,59800.0
2015-05-29 09:30:00,29.3,29.45,29.28,29.34,46100.0,21.4361,21.5458,21.4214,21.4653,46100.0
2015-05-29 09:35:00,29.33,29.39,29.28,29.37,82200.0,21.458,21.5019,21.4214,21.4873,82200.0
2015-05-29 09:40:00,29.38,29.38,29.33,29.33,55800.0,21.4946,21.4946,21.458,21.458,55800.0
2015-05-29 09:45:00,29.33,29.41,29.31,29.36,39400.0,21.458,21.5165,21.4434,21.48,39400.0
2015-05-29 09:50:00,29.35,29.38,29.34,29.37,22500.0,21.4726,21.4946,21.4653,21.4873,22500.0
2015-05-29 09:55:00,29.37,29.46,29.37,29.42,22900.0,21.4873,21.5531,21.4873,21.5238,22900.0
2015-05-29 10:00:00,29.42,29.43,29.37,29.43,18500.0,21.5238,21.5312,21.4873,21.5312,18500.0
2015-05-29 10:05:00,29.43,29.43,29.36,29.39,22400.0,21.5312,21.5312,21.48,21.5019,22400.0
2015-05-29 10:10:00,29.38,29.42,29.37,29.41,17300.0,21.4946,21.5238,21.4873,21.5165,17300.0
2015-05-29 10:15:00,29.4,29.4,29.34,29.37,44600.0,21.5092,21.5092,21.4653,21.4873,44600.0
2015-05-29 10:20:00,29.37,29.4,29.36,29.36,5900.0,21.4873,21.5092,21.48,21.48,5900.0
2015-05-29 10:25:00,29.36,29.37,29.35,29.35,11700.0,21.48,21.4873,21.4726,21.4726,11700.0
2015-05-29 10:30:00,29.35,29.36,29.34,29.36,8400.0,21.4726,21.48,21.4653,21.48,8400.0
2015-05-29 10:35:00,29.35,29.36,29.33,29.34,8600.0,21.4726,21.48,21.458,21.4653,8600.0
2015-05-29 10:40:00,29.35,29.36,29.28,29.28,11100.0,21.4726,21.48,21.4214,21.4214,11100.0
2015-05-29 10:45:00,29.29,29.3,29.25,29.25,12900.0,21.4287,21.4361,21.3995,21.3995,12900.0
2015-05-29 10:50:00,29.24,29.25,29.2,29.22,14600.0,21.3922,21.3995,21.3629,21.3775,14600.0
2015-05-29 10:55:00,29.23,29.25,29.22,29.25,6400.0,21.3848,21.3995,21.3775,21.3995,6400.0
2015-05-29 11:00:00,29.25,29.26,29.24,29.25,7200.0,21.3995,21.4068,21.3922,21.3995,7200.0
2015-05-29 11:05:00,29.25,29.29,29.25,29.29,13700.0,21.3995,21.4287,21.3995,21.4287,13700.0
2015-05-29 11:10:00,29.29,29.3,29.28,29.29,14200.0,21.4287,21.4361,21.4214,21.4287,14200.0
2015-05-29 11:15:00,29.3,29.33,29.3,29.33,2200.0,21.4361,21.458,21.4361,21.458,2200.0
2015-05-29 11:20:00,29.32,29.32,29.31,29.31,24800.0,21.4507,21.4507,21.4434,21.4434,24800.0
2015-05-29 11:25:00,29.3,29.31,29.28,29.29,41800.0,21.4361,21.4434,21.4214,21.4287,41800.0
2015-05-29 11:30:00,29.28,29.31,29.27,29.31,62600.0,21.4214,21.4434,21.4141,21.4434,62600.0
2015-05-29 11:35:00,29.32,29.33,29.3,29.33,16100.0,21.4507,21.458,21.4361,21.458,16100.0
2015-05-29 11:40:00,29.34,29.37,29.34,29.36,19100.0,21.4653,21.4873,21.4653,21.48,19100.0
2015-05-29 11:45:00,29.37,29.39,29.37,29.38,10300.0,21.4873,21.5019,21.4873,21.4946,10300.0
2015-05-29 11:50:00,29.38,29.38,29.37,29.38,8700.0,21.4946,21.4946,21.4873,21.4946,8700.0
2015-05-29 11:55:00,29.38,29.38,29.36,29.37,8900.0,21.4946,21.4946,21.48,21.4873,8900.0
2015-05-29 12:00:00,29.38,29.43,29.38,29.43,10400.0,21.4946,21.5312,21.4946,21.5312,10400.0
2015-05-29 12:05:00,29.42,29.43,29.42,29.42,64300.0,21.5238,21.5312,21.5238,21.5238,64300.0
2015-05-29 12:10:00,29.43,29.43,29.42,29.42,18000.0,21.5312,21.5312,21.5238,21.5238,18000.0
2015-05-29 12:15:00,29.43,29.44,29.42,29.44,52300.0,21.5312,21.5385,21.5238,21.5385,52300.0
2015-05-29 12:20:00,29.45,29.45,29.43,29.44,66800.0,21.5458,21.5458,21.5312,21.5385,66800.0
2015-05-29 12:25:00,29.45,29.48,29.45,29.48,44700.0,21.5458,21.5677,21.5458,21.5677,44700.0
2015-05-29 12:30:00,29.48,29.49,29.48,29.49,40700.0,21.5677,21.5751,21.5677,21.5751,40700.0
2015-05-29 12:35:00,29.49,29.5,29.47,29.49,21600.0,21.5751,21.5824,21.5604,21.5751,21600.0
2015-05-29 12:40:00,29.5,29.5,29.49,29.49,3900.0,21.5824,21.5824,21.5751,21.5751,3900.0
2015-05-29 12:45:00,29.49,29.49,29.49,29.49,2500.0,21.5751,21.5751,21.5751,21.5751,2500.0
2015-05-29 12:50:00,29.49,29.49,29.48,29.48,11500.0,21.5751,21.5751,21.5677,21.5677,11500.0
2015-05-29 12:55:00,29.48,29.5,29.48,29.5,4800.0,21.5677,21.5824,21.5677,21.5824,4800.0
2015-05-29 13:00:00,29.49,29.51,29.49,29.51,43100.0,21.5751,21.5897,21.5751,21.5897,43100.0
2015-05-29 13:05:00,29.52,29.55,29.51,29.55,15800.0,21.597,21.619,21.5897,21.619,15800.0
2015-05-29 13:10:00,29.55,29.59,29.55,29.56,44000.0,21.619,21.6482,21.619,21.6263,44000.0
2015-05-29 13:15:00,29.56,29.56,29.54,29.55,89200.0,21.6263,21.6263,21.6116,21.619,89200.0
2015-05-29 13:20:00,29.55,29.56,29.55,29.56,18300.0,21.619,21.6263,21.619,21.6263,18300.0
2015-05-29 13:25:00,29.55,29.56,29.55,29.55,7300.0,21.619,21.6263,21.619,21.619,7300.0
2015-05-29 13:30:00,29.56,29.56,29.52,29.53,13300.0,21.6263,21.6263,21.597,21.6043,13300.0
2015-05-29 13:35:00,29.53,29.54,29.52,29.52,9200.0,21.6043,21.6116,21.597,21.597,9200.0
2015-05-29 13:40:00,29.52,29.52,29.51,29.52,8200.0,21.597,21.597,21.5897,21.597,8200.0
2015-05-29 13:45:00,29.52,29.53,29.52,29.53,6100.0,21.597,21.6043,21.597,21.6043,6100.0
2015-05-29 13:50:00,29.53,29.53,29.52,29.52,9900.0,21.6043,21.6043,21.597,21.597,9900.0
2015-05-29 13:55:00,29.51,29.51,29.5,29.5,18000.0,21.5897,21.5897,21.5824,21.5824,18000.0
2015-05-29 14:00:00,29.5,29.5,29.49,29.49,8100.0,21.5824,21.5824,21.5751,21.5751,8100.0
2015-05-29 14:05:00,29.49,29.49,29.49,29.49,1600.0,21.5751,21.5751,21.5751,21.5751,1600.0
2015-05-29 14:10:00,29.49,29.5,29.49,29.49,10900.0,21.5751,21.5824,21.5751,21.5751,10900.0
2015-05-29 14:15:00,29.49,29.49,29.47,29.47,12200.0,21.5751,21.5751,21.5604,21.5604,12200.0
2015-05-29 14:20:00,29.47,29.47,29.42,29.43,11800.0,21.5604,21.5604,21.5238,21.5312,11800.0
2015-05-29 14:25:00,29.42,29.43,29.42,29.42,9800.0,21.5238,21.5312,21.5238,21.5238,9800.0
2015-05-29 14:30:00,29.42,29.42,29.41,29.41,7700.0,21.5238,21.5238,21.5165,21.5165,7700.0
2015-05-29 14:35:00,29.4,29.42,29.39,29.41,19600.0,21.5092,21.5238,21.5019,21.5165,19600.0
2015-05-29 14:40:00,29.4,29.42,29.37,29.42,14600.0,21.5092,21.5238,21.4873,21.5238,14600.0
2015-05-29 14:45:00,29.41,29.41,29.37,29.38,29600.0,21.5165,21.5165,21.4873,21.4946,29600.0
2015-05-29 14:50:00,29.38,29.4,29.38,29.4,13200.0,21.4946,21.5092,21.4946,21.5092,13200.0
2015-05-29 14:55:00,29.4,29.4,29.39,29.4,29100.0,21.5092,21.5092,21.5019,21.5092,29100.0
2015-05-29 15:00:00,29.39,29.4,29.39,29.39,16300.0,21.5019,21.5092,21.5019,21.5019,16300.0
2015-05-29 15:05:00,29.39,29.42,29.38,29.41,31300.0,21.5019,21.5238,21.4946,21.5165,31300.0
2015-05-29 15:10:00,29.41,29.42,29.41,29.41,17600.0,21.5165,21.5238,21.5165,21.5165,17600.0
2015-05-29 15:15:00,29.41,29.41,29.39,29.39,5100.0,21.5165,21.5165,21.5019,21.5019,5100.0
2015-05-29 15:20:00,29.4,29.4,29.39,29.4,9700.0,21.5092,21.5092,21.5019,21.5092,9700.0
2015-05-29 15:25:00,29.4,29.4,29.39,29.4,18200.0,21.5092,21.5092,21.5019,21.5092,18200.0
2015-05-29 15:30:00,29.4,29.4,29.39,29.39,7500.0,21.5092,21.5092,21.5019,21.5019,7500.0
2015-05-29 15:35:00,29.4,29.4,29.39,29.4,12700.0,21.5092,21.5092,21.5019,21.5092,12700.0
2015-05-29 15:40:00,29.4,29.42,29.4,29.41,24200.0,21.5092,21.5238,21.5092,21.5165,24200.0
2015-05-29 15:45:00,29.41,29.41,29.39,29.4,23200.0,21.5165,21.5165,21.5019,21.5092,23200.0
2015-05-29 15:50:00,29.39,29.39,29.35,29.37,88900.0,21.5019,21.5019,21.4726,21.4873,88900.0
2015-05-29 15:55:00,29.36,29.38,29.33,29.33,91800.0,21.48,21.4946,21.458,21.458,91800.0
2015-06-01 09:30:00,29.6,29.6,29.39,29.44,142260.0,21.6555,21.6555,21.5019,21.5385,142260.0
2015-06-01 09:35:00,29.44,29.45,29.32,29.33,51524.0,21.5385,21.5458,21.4507,21.458,51524.0
2015-06-01 09:40:00,29.33,29.35,29.24,29.24,61713.0,21.458,21.4726,21.3922,21.3922,61713.0
2015-06-01 09:45:00,29.25,29.25,29.14,29.17,44802.0,21.3995,21.3995,21.319,21.3409,44802.0
2015-06-01 09:50:00,29.16,29.19,29.14,29.18,27967.0,21.3336,21.3556,21.319,21.3483,27967.0
2015-06-01 09:55:00,29.17,29.18,29.14,29.17,70279.0,21.3409,21.3483,21.319,21.3409,70279.0
2015-06-01 10:00:00,29.17,29.23,29.16,29.21,52537.0,21.3409,21.3848,21.3336,21.3702,52537.0
2015-06-01 10:05:00,29.21,29.21,29.15,29.19,45373.0,21.3702,21.3702,21.3263,21.3556,45373.0
2015-06-01 10:10:00,29.2,29.2,29.05,29.06,43809.0,21.3629,21.3629,21.2532,21.2605,43809.0
2015-06-01 10:15:00,29.06,29.1,29.05,29.08,59893.0,21.2605,21.2897,21.2532,21.2751,59893.0
2015-06-01 10:20:00,29.07,29.12,29.07,29.11,23383.0,21.2678,21.3044,21.2678,21.297,23383.0
2015-06-01 10:25:00,29.1,29.16,29.1,29.14,31022.0,21.2897,21.3336,21.2897,21.319,31022.0
2015-06-01 10:30:00,29.14,29.17,29.12,29.12,23761.0,21.319,21.3409,21.3044,21.3044,23761.0
2015-06-01 10:35:00,29.12,29.18,29.11,29.15,14463.0,21.3044,21.3483,21.297,21.3263,14463.0
2015-06-01 10:40:00,29.15,29.15,29.12,29.12,17179.0,21.3263,21.3263,21.3044,21.3044,17179.0
2015-06-01 10:45:00,29.11,29.15,29.11,29.14,20878.0,21.297,21.3263,21.297,21.319,20878.0
2015-06-01 10:50:00,29.15,29.15,29.12,29.13,19241.0,21.3263,21.3263,21.3044,21.3117,19241.0
2015-06-01 10:55:00,29.12,29.18,29.1,29.17,69799.0,21.3044,21.3483,21.2897,21.3409,69799.0
2015-06-01 11:00:00,29.17,29.17,29.13,29.17,51932.0,21.3409,21.3409,21.3117,21.3409,51932.0
2015-06-01 11:05:00,29.17,29.21,29.17,29.2,31705.0,21.3409,21.3702,21.3409,21.3629,31705.0
2015-06-01 11:10:00,29.2,29.2,29.15,29.15,40580.0,21.3629,21.3629,21.3263,21.3263,40580.0
2015-06-01 11:15:00,29.14,29.15,29.11,29.13,13900.0,21.319,21.3263,21.297,21.3117,13900.0
2015-06-01 11:20:00,29.13,29.17,29.13,29.17,8266.0,21.3117,21.3409,21.3117,21.3409,8266.0
2015-06-01 11:25:00,29.18,29.22,29.16,29.16,32546.0,21.3483,21.3775,21.3336,21.3336,32546.0
2015-06-01 11:30:00,29.16,29.19,29.14,29.14,17007.0,21.3336,21.3556,21.319,21.319,17007.0
2015-06-01 11:35:00,29.15,29.15,29.12,29.14,12978.0,21.3263,21.3263,21.3044,21.319,12978.0
2015-06-01 11:40:00,29.14,29.17,29.13,29.17,9902.0,21.319,21.3409,21.3117,21.3409,9902.0
2015-06-01 11:45:00,29.17,29.18,29.15,29.16,18352.0,21.3409,21.3483,21.3263,21.3336,18352.0
2015-06-01 11:50:00,29.16,29.16,29.14,29.15,10713.0,21.3336,21.3336,21.319,21.3263,10713.0
2015-06-01 11:55:00,29.15,29.15,29.14,29.15,12253.0,21.3263,21.3263,21.319,21.3263,12253.0
2015-06-01 12:00:00,29.14,29.17,29.14,29.15,15171.0,21.319,21.3409,21.319,21.3263,15171.0
2015-06-01 12:05:00,29.16,29.2,29.15,29.2,13000.0,21.3336,21.3629,21.3263,21.3629,13000.0
2015-06-01 12:10:00,29.2,29.22,29.2,29.21,34312.0,21.3629,21.3775,21.3629,21.3702,34312.0
2015-06-01 12:15:00,29.21,29.29,29.21,29.29,28842.0,21.3702,21.4287,21.3702,21.4287,28842.0
2015-06-01 12:20:00,29.3,29.32,29.27,29.29,33873.0,21.4361,21.4507,21.4141,21.4287,33873.0
2015-06-01 12:25:00,29.3,29.37,29.29,29.37,29282.0,21.4361,21.4873,21.4287,21.4873,29282.0
2015-06-01 12:30:00,29.37,29.38,29.34,29.34,13553.0,21.4873,21.4946,21.4653,21.4653,13553.0
2015-06-01 12:35:00,29.33,29.34,29.33,29.33,8514.0,21.458,21.4653,21.458,21.458,8514.0
2015-06-01 12:40:00,29.32,29.32,29.28,29.29,14500.0,21.4507,21.4507,21.4214,21.4287,14500.0
2015-06-01 12:45:00,29.3,29.31,29.29,29.29,2639.0,21.4361,21.4434,21.4287,21.4287,2639.0
2015-06-01 12:50:00,29.29,29.31,29.29,29.3,2900.0,21.4287,21.4434,21.4287,21.4361,2900.0
2015-06-01 12:55:00,29.3,29.34,29.3,29.34,7940.0,21.4361,21.4653,21.4361,21.4653,7940.0
2015-06-01 13:00:00,29.34,29.38,29.34,29.37,14025.0,21.4653,21.4946,21.4653,21.4873,14025.0
2015-06-01 13:05:00,29.37,29.38,29.34,29.34,7495.0,21.4873,21.4946,21.4653,21.4653,7495.0
2015-06-01 13:10:00,29.34,29.35,29.33,29.33,13420.0,21.4653,21.4726,21.458,21.458,13420.0
2015-06-01 13:15:00,29.32,29.33,29.28,29.28,24733.0,21.4507,21.458,21.4214,21.4214,24733.0
2015-06-01 13:20:00,29.29,29.31,29.29,29.31,11600.0,21.4287,21.4434,21.4287,21.4434,11600.0
2015-06-01 13:25:00,29.32,29.32,29.3,29.32,14093.0,21.4507,21.4507,21.4361,21.4507,14093.0
2015-06-01 13:30:00,29.32,29.34,29.31,29.31,16687.0,21.4507,21.4653,21.4434,21.4434,16687.0
2015-06-01 13:35:00,29.31,29.32,29.3,29.31,5700.0,21.4434,21.4507,21.4361,21.4434,5700.0
2015-06-01 13:40:00,29.31,29.34,29.31,29.32,11444.0,21.4434,21.4653,21.4434,21.4507,11444.0
2015-06-01 13:45:00,29.33,29.35,29.32,29.34,21616.0,21.458,21.4726,21.4507,21.4653,21616.0
2015-06-01 13:50:00,29.33,29.33,29.31,29.32,22251.0,21.458,21.458,21.4434,21.4507,22251.0
2015-06-01 13:55:00,29.31,29.33,29.31,29.32,7784.0,21.4434,21.458,21.4434,21.4507,7784.0
2015-06-01 14:00:00,29.32,29.34,29.32,29.32,9200.0,21.4507,21.4653,21.4507,21.4507,9200.0
2015-06-01 14:05:00,29.32,29.32,29.31,29.32,12371.0,21.4507,21.4507,21.4434,21.4507,12371.0
2015-06-01 14:10:00,29.33,29.33,29.3,29.3,9879.0,21.458,21.458,21.4361,21.4361,9879.0
2015-06-01 14:15:00,29.3,29.34,29.3,29.33,12177.0,21.4361,21.4653,21.4361,21.458,12177.0
2015-06-01 14:20:00,29.33,29.36,29.33,29.35,20194.0,21.458,21.48,21.458,21.4726,20194.0
2015-06-01 14:25:00,29.34,29.34,29.33,29.33,4748.0,21.4653,21.4653,21.458,21.458,4748.0
2015-06-01 14:30:00,29.33,29.35,29.33,29.33,8002.0,21.458,21.4726,21.458,21.458,8002.0
2015-06-01 14:35:00,29.33,29.36,29.33,29.33,14176.0,21.458,21.48,21.458,21.458,14176.0
2015-06-01 14:40:00,29.33,29.35,29.33,29.35,15282.0,21.458,21.4726,21.458,21.4726,15282.0
2015-06-01 14:45:00,29.36,29.36,29.34,29.34,11466.0,21.48,21.48,21.4653,21.4653,11466.0
2015-06-01 14:50:00,29.34,29.34,29.32,29.32,29344.0,21.4653,21.4653,21.4507,21.4507,29344.0
2015-06-01 14:55:00,29.33,29.34,29.33,29.34,6614.0,21.458,21.4653,21.458,21.4653,6614.0
2015-06-01 15:00:00,29.34,29.35,29.33,29.34,17573.0,21.4653,21.4726,21.458,21.4653,17573.0
2015-06-01 15:05:00,29.34,29.35,29.34,29.35,8054.0,21.4653,21.4726,21.4653,21.4726,8054.0
2015-06-01 15:10:00,29.34,29.34,29.33,29.34,15000.0,21.4653,21.4653,21.458,21.4653,15000.0
2015-06-01 15:15:00,29.34,29.35,29.33,29.34,49976.0,21.4653,21.4726,21.458,21.4653,49976.0
2015-06-01 15:20:00,29.34,29.35,29.33,29.34,40364.0,21.4653,21.4726,21.458,21.4653,40364.0
2015-06-01 15:25:00,29.35,29.35,29.34,29.35,35902.0,21.4726,21.4726,21.4653,21.4726,35902.0
2015-06-01 15:30:00,29.35,29.35,29.32,29.33,56148.0,21.4726,21.4726,21.4507,21.458,56148.0
2015-06-01 15:35:00,29.33,29.35,29.33,29.34,42140.0,21.458,21.4726,21.458,21.4653,42140.0
2015-06-01 15:40:00,29.34,29.35,29.33,29.35,27058.0,21.4653,21.4726,21.458,21.4726,27058.0
2015-06-01 15:45:00,29.34,29.34,29.33,29.33,29677.0,21.4653,21.4653,21.458,21.458,29677.0
2015-06-01 15:50:00,29.33,29.33,29.25,29.26,85137.0,21.458,21.458,21.3995,21.4068,85137.0
2015-06-01 15:55:00,29.26,29.26,29.19,29.19,145536.0,21.4068,21.4068,21.3556,21.3556,145536.0
2015-06-02 09:30:00,29.14,29.26,29.13,29.18,83580.0,21.319,21.4068,21.3117,21.3483,83580.0
2015-06-02 09:35:00,29.19,29.21,29.06,29.07,72411.0,21.3556,21.3702,21.2605,21.2678,72411.0
2015-06-02 09:40:00,29.07,29.08,29.02,29.04,47128.0,21.2678,21.2751,21.2312,21.2458,47128.0
2015-06-02 09:45:00,29.04,29.04,29.01,29.01,30277.0,21.2458,21.2458,21.2239,21.2239,30277.0
2015-06-02 09:50:00,29.0,29.05,28.95,29.04,35023.0,21.2166,21.2532,21.18,21.2458,35023.0
2015-06-02 09:55:00,29.05,29.09,29.03,29.03,25297.0,21.2532,21.2824,21.2385,21.2385,25297.0
2015-06-02 10:00:00,29.03,29.1,28.99,29.05,37502.0,21.2385,21.2897,21.2093,21.2532,37502.0
2015-06-02 10:05:00,29.06,29.08,29.05,29.07,12405.0,21.2605,21.2751,21.2532,21.2678,12405.0
2015-06-02 10:10:00,29.06,29.11,29.06,29.08,38188.0,21.2605,21.297,21.2605,21.2751,38188.0
2015-06-02 10:15:00,29.08,29.1,29.05,29.06,27220.0,21.2751,21.2897,21.2532,21.2605,27220.0
2015-06-02 10:20:00,29.06,29.11,29.06,29.11,20859.0,21.2605,21.297,21.2605,21.297,20859.0
2015-06-02 10:25:00,29.11,29.13,29.09,29.1,21753.0,21.297,21.3117,21.2824,21.2897,21753.0
2015-06-02 10:30:00,29.11,29.14,29.1,29.11,17135.0,21.297,21.319,21.2897,21.297,17135.0
2015-06-02 10:35:00,29.11,29.16,29.1,29.15,46629.0,21.297,21.3336,21.2897,21.3263,46629.0
2015-06-02 10:40:00,29.14,29.16,29.14,29.15,5728.0,21.319,21.3336,21.319,21.3263,5728.0
2015-06-02 10:45:00,29.16,29.16,29.15,29.16,2816.0,21.3336,21.3336,21.3263,21.3336,2816.0
2015-06-02 10:50:00,29.15,29.15,29.1,29.11,9617.0,21.3263,21.3263,21.2897,21.297,9617.0
2015-06-02 10:55:00,29.11,29.12,29.09,29.09,19860.0,21.297,21.3044,21.2824,21.2824,19860.0
2015-06-02 11:00:00,29.08,29.1,29.06,29.1,20062.0,21.2751,21.2897,21.2605,21.2897,20062.0
2015-06-02 11:05:00,29.1,29.15,29.08,29.15,40652.0,21.2897,21.3263,21.2751,21.3263,40652.0
2015-06-02 11:10:00,29.15,29.15,29.1,29.11,36484.0,21.3263,21.3263,21.2897,21.297,36484.0
2015-06-02 11:15:00,29.12,29.13,29.08,29.08,11041.0,21.3044,21.3117,21.2751,21.2751,11041.0
2015-06-02 11:20:00,29.08,29.1,29.08,29.1,9345.0,21.2751,21.2897,21.2751,21.2897,9345.0
2015-06-02 11:25:00,29.09,29.09,29.06,29.08,27671.0,21.2824,21.2824,21.2605,21.2751,27671.0
2015-06-02 11:30:00,29.08,29.09,29.06,29.07,8094.0,21.2751,21.2824,21.2605,21.2678,8094.0
2015-06-02 11:35:00,29.06,29.1,29.06,29.09,16810.0,21.2605,21.2897,21.2605,21.2824,16810.0
2015-06-02 11:40:00,29.1,29.11,29.1,29.11,7800.0,21.2897,21.297,21.2897,21.297,7800.0
2015-06-02 11:45:00,29.12,29.13,29.08,29.11,12976.0,21.3044,21.3117,21.2751,21.297,12976.0
2015-06-02 11:50:00,29.1,29.11,29.1,29.1,16829.0,21.2897,21.297,21.2897,21.2897,16829.0
2015-06-02 11:55:00,29.1,29.11,29.09,29.11,17603.0,21.2897,21.297,21.2824,21.297,17603.0
2015-06-02 12:00:00,29.1,29.15,29.09,29.14,10486.0,21.2897,21.3263,21.2824,21.319,10486.0
2015-06-02 12:05:00,29.14,29.17,29.14,29.16,16185.0,21.319,21.3409,21.319,21.3336,16185.0
2015-06-02 12:10:00,29.17,29.17,29.14,29.14,5794.0,21.3409,21.3409,21.319,21.319,5794.0
2015-06-02 12:15:00,29.14,29.16,29.14,29.16,10764.0,21.319,21.3336,21.319,21.3336,10764.0
2015-06-02 12:20:00,29.16,29.19,29.16,29.17,18765.0,21.3336,21.3556,21.3336,21.3409,18765.0
2015-06-02 12:25:00,29.17,29.17,29.15,29.16,16664.0,21.3409,21.3409,21.3263,21.3336,16664.0
2015-06-02 12:30:00,29.16,29.18,29.16,29.18,24427.0,21.3336,21.3483,21.3336,21.3483,24427.0
2015-06-02 12:35:00,29.18,29.18,29.18,29.18,5032.0,21.3483,21.3483,21.3483,21.3483,5032.0
2015-06-02 12:40:00,29.18,29.2,29.18,29.18,7732.0,21.3483,21.3629,21.3483,21.3483,7732.0
2015-06-02 12:45:00,29.18,29.2,29.18,29.2,5079.0,21.3483,21.3629,21.3483,21.3629,5079.0
2015-06-02 12:50:00,29.2,29.22,29.2,29.21,15119.0,21.3629,21.3775,21.3629,21.3702,15119.0
2015-06-02 12:55:00,29.2,29.22,29.19,29.21,4087.0,21.3629,21.3775,21.3556,21.3702,4087.0
2015-06-02 13:00:00,29.21,29.23,29.21,29.22,11900.0,21.3702,21.3848,21.3702,21.3775,11900.0
2015-06-02 13:05:00,29.2,29.2,29.17,29.19,40350.0,21.3629,21.3629,21.3409,21.3556,40350.0
2015-06-02 13:10:00,29.19,29.2,29.18,29.18,13853.0,21.3556,21.3629,21.3483,21.3483,13853.0
2015-06-02 13:15:00,29.18,29.2,29.18,29.19,4900.0,21.3483,21.3629,21.3483,21.3556,4900.0
2015-06-02 13:20:00,29.19,29.22,29.19,29.21,8100.0,21.3556,21.3775,21.3556,21.3702,8100.0
2015-06-02 13:25:00,29.2,29.2,29.17,29.17,10218.0,21.3629,21.3629,21.3409,21.3409,10218.0
2015-06-02 13:30:00,29.18,29.19,29.16,29.17,10857.0,21.3483,21.3556,21.3336,21.3409,10857.0
2015-06-02 13:35:00,29.17,29.18,29.17,29.18,5636.0,21.3409,21.3483,21.3409,21.3483,5636.0
2015-06-02 13:40:00,29.18,29.18,29.18,29.18,500.0,21.3483,21.3483,21.3483,21.3483,500.0
2015-06-02 13:45:00,29.18,29.19,29.18,29.18,13643.0,21.3483,21.3556,21.3483,21.3483,13643.0
2015-06-02 13:50:00,29.18,29.22,29.18,29.2,26355.0,21.3483,21.3775,21.3483,21.3629,26355.0
2015-06-02 13:55:00,29.2,29.21,29.18,29.21,22522.0,21.3629,21.3702,21.3483,21.3702,22522.0
2015-06-02 14:00:00,29.21,29.21,29.2,29.21,11603.0,21.3702,21.3702,21.3629,21.3702,11603.0
2015-06-02 14:05:00,29.21,29.22,29.2,29.2,15013.0,21.3702,21.3775,21.3629,21.3629,15013.0
2015-06-02 14:10:00,29.2,29.2,29.16,29.16,8900.0,21.3629,21.3629,21.3336,21.3336,8900.0
2015-06-02 14:15:00,29.16,29.17,29.16,29.16,10912.0,21.3336,21.3409,21.3336,21.3336,10912.0
2015-06-02 14:20:00,29.15,29.18,29.15,29.18,13917.0,21.3263,21.3483,21.3263,21.3483,13917.0
2015-06-02 14:25:00,29.18,29.19,29.17,29.17,12614.0,21.3483,21.3556,21.3409,21.3409,12614.0
2015-06-02 14:30:00,29.17,29.18,29.17,29.18,15729.0,21.3409,21.3483,21.3409,21.3483,15729.0
2015-06-02 14:35:00,29.18,29.18,29.14,29.14,14736.0,21.3483,21.3483,21.319,21.319,14736.0
2015-06-02 14:40:00,29.14,29.15,29.13,29.14,5514.0,21.319,21.3263,21.3117,21.319,5514.0
2015-06-02 14:45:00,29.14,29.14,29.1,29.11,16832.0,21.319,21.319,21.2897,21.297,16832.0
2015-06-02 14:50:00,29.1,29.13,29.09,29.13,4440.0,21.2897,21.3117,21.2824,21.3117,4440.0
2015-06-02 14:55:00,29.13,29.14,29.12,29.14,11313.0,21.3117,21.319,21.3044,21.319,11313.0
2015-06-02 15:00:00,29.14,29.14,29.12,29.13,17425.0,21.319,21.319,21.3044,21.3117,17425.0
2015-06-02 15:05:00,29.13,29.13,29.08,29.09,29751.0,21.3117,21.3117,21.2751,21.2824,29751.0
2015-06-02 15:10:00,29.09,29.11,29.09,29.09,22431.0,21.2824,21.297,21.2824,21.2824,22431.0
2015-06-02 15:15:00,29.08,29.11,29.08,29.11,9281.0,21.2751,21.297,21.2751,21.297,9281.0
2015-06-02 15:20:00,29.12,29.13,29.09,29.1,24247.0,21.3044,21.3117,21.2824,21.2897,24247.0
2015-06-02 15:25:00,29.1,29.12,29.1,29.11,44367.0,21.2897,21.3044,21.2897,21.297,44367.0
2015-06-02 15:30:00,29.1,29.11,29.09,29.1,52631.0,21.2897,21.297,21.2824,21.2897,52631.0
2015-06-02 15:35:00,29.11,29.13,29.1,29.1,21990.0,21.297,21.3117,21.2897,21.2897,21990.0
2015-06-02 15:40:00,29.1,29.12,29.1,29.1,27780.0,21.2897,21.3044,21.2897,21.2897,27780.0
2015-06-02 15:45:00,29.1,29.11,29.08,29.1,22334.0,21.2897,21.297,21.2751,21.2897,22334.0
2015-06-02 15:50:00,29.1,29.1,29.09,29.1,36362.0,21.2897,21.2897,21.2824,21.2897,36362.0
2015-06-02 15:55:00,29.1,29.1,29.08,29.09,81192.0,21.2897,21.2897,21.2751,21.2824,81192.0
2015-06-03 09:30:00,29.24,29.3,29.11,29.13,59255.0,21.3922,21.4361,21.297,21.3117,59255.0
2015-06-03 09:35:00,29.13,29.15,29.08,29.11,35172.0,21.3117,21.3263,21.2751,21.297,35172.0
2015-06-03 09:40:00,29.11,29.18,29.09,29.17,42824.0,21.297,21.3483,21.2824,21.3409,42824.0
2015-06-03 09:45:00,29.18,29.2,29.16,29.17,45086.0,21.3483,21.3629,21.3336,21.3409,45086.0
2015-06-03 09:50:00,29.17,29.18,29.14,29.16,28281.0,21.3409,21.3483,21.319,21.3336,28281.0
2015-06-03 09:55:00,29.16,29.17,29.15,29.16,19504.0,21.3336,21.3409,21.3263,21.3336,19504.0
2015-06-03 10:00:00,29.15,29.17,29.08,29.15,47226.0,21.3263,21.3409,21.2751,21.3263,47226.0
2015-06-03 10:05:00,29.15,29.18,29.15,29.18,42470.0,21.3263,21.3483,21.3263,21.3483,42470.0
2015-06-03 10:10:00,29.19,29.25,29.19,29.25,103537.0,21.3556,21.3995,21.3556,21.3995,103537.0
2015-06-03 10:15:00,29.25,29.26,29.21,29.21,98484.0,21.3995,21.4068,21.3702,21.3702,98484.0
2015-06-03 10:20:00,29.2,29.24,29.2,29.2,14733.0,21.3629,21.3922,21.3629,21.3629,14733.0
2015-06-03 10:25:00,29.2,29.22,29.2,29.2,15628.0,21.3629,21.3775,21.3629,21.3629,15628.0
2015-06-03 10:30:00,29.21,29.23,29.21,29.21,13181.0,21.3702,21.3848,21.3702,21.3702,13181.0
2015-06-03 10:35:00,29.22,29.24,29.21,29.22,39300.0,21.3775,21.3922,21.3702,21.3775,39300.0
2015-06-03 10:40:00,29.22,29.23,29.19,29.23,11206.0,21.3775,21.3848,21.3556,21.3848,11206.0
2015-06-03 10:45:00,29.23,29.24,29.21,29.21,19821.0,21.3848,21.3922,21.3702,21.3702,19821.0
2015-06-03 10:50:00,29.21,29.22,29.19,29.22,16652.0,21.3702,21.3775,21.3556,21.3775,16652.0
2015-06-03 10:55:00,29.23,29.23,29.22,29.22,9455.0,21.3848,21.3848,21.3775,21.3775,9455.0
2015-06-03 11:00:00,29.22,29.24,29.2,29.21,18051.0,21.3775,21.3922,21.3629,21.3702,18051.0
2015-06-03 11:05:00,29.21,29.21,29.19,29.21,21438.0,21.3702,21.3702,21.3556,21.3702,21438.0
2015-06-03 11:10:00,29.22,29.22,29.19,29.21,22245.0,21.3775,21.3775,21.3556,21.3702,22245.0
2015-06-03 11:15:00,29.21,29.22,29.2,29.22,16407.0,21.3702,21.3775,21.3629,21.3775,16407.0
2015-06-03 11:20:00,29.22,29.22,29.18,29.19,26247.0,21.3775,21.3775,21.3483,21.3556,26247.0
2015-06-03 11:25:00,29.19,29.2,29.16,29.16,11295.0,21.3556,21.3629,21.3336,21.3336,11295.0
2015-06-03 11:30:00,29.16,29.19,29.16,29.17,6958.0,21.3336,21.3556,21.3336,21.3409,6958.0
2015-06-03 11:35:00,29.17,29.2,29.17,29.17,12779.0,21.3409,21.3629,21.3409,21.3409,12779.0
2015-06-03 11:40:00,29.17,29.17,29.13,29.15,32634.0,21.3409,21.3409,21.3117,21.3263,32634.0
2015-06-03 11:45:00,29.14,29.15,29.13,29.14,16775.0,21.319,21.3263,21.3117,21.319,16775.0
2015-06-03 11:50:00,29.13,29.13,29.09,29.11,25012.0,21.3117,21.3117,21.2824,21.297,25012.0
2015-06-03 11:55:00,29.1,29.11,29.09,29.1,5200.0,21.2897,21.297,21.2824,21.2897,5200.0
2015-06-03 12:00:00,29.1,29.12,29.09,29.11,7252.0,21.2897,21.3044,21.2824,21.297,7252.0
2015-06-03 12:05:00,29.11,29.11,29.09,29.1,12543.0,21.297,21.297,21.2824,21.2897,12543.0
2015-06-03 12:10:00,29.11,29.11,29.09,29.1,17868.0,21.297,21.297,21.2824,21.2897,17868.0
2015-06-03 12:15:00,29.1,29.12,29.08,29.08,15937.0,21.2897,21.3044,21.2751,21.2751,15937.0
2015-06-03 12:20:00,29.09,29.1,29.07,29.08,25721.0,21.2824,21.2897,21.2678,21.2751,25721.0
2015-06-03 12:25:00,29.09,29.1,29.07,29.1,17077.0,21.2824,21.2897,21.2678,21.2897,17077.0
2015-06-03 12:30:00,29.1,29.11,29.07,29.07,30224.0,21.2897,21.297,21.2678,21.2678,30224.0
2015-06-03 12:35:00,29.07,29.13,29.07,29.13,10044.0,21.2678,21.3117,21.2678,21.3117,10044.0
2015-06-03 12:40:00,29.13,29.14,29.1,29.13,20076.0,21.3117,21.319,21.2897,21.3117,20076.0
2015-06-03 12:45:00,29.12,29.12,29.1,29.11,18460.0,21.3044,21.3044,21.2897,21.297,18460.0
2015-06-03 12:50:00,29.11,29.13,29.09,29.13,22800.0,21.297,21.3117,21.2824,21.3117,22800.0
2015-06-03 12:55:00,29.12,29.14,29.11,29.13,8400.0,21.3044,21.319,21.297,21.3117,8400.0
2015-06-03 13:00:00,29.13,29.13,29.11,29.11,7316.0,21.3117,21.3117,21.297,21.297,7316.0
2015-06-03 13:05:00,29.11,29.14,29.11,29.13,7266.0,21.297,21.319,21.297,21.3117,7266.0
2015-06-03 13:10:00,29.13,29.16,29.13,29.15,11620.0,21.3117,21.3336,21.3117,21.3263,11620.0
2015-06-03 13:15:00,29.15,29.16,29.15,29.16,12500.0,21.3263,21.3336,21.3263,21.3336,12500.0
2015-06-03 13:20:00,29.16,29.16,29.11,29.12,37571.0,21.3336,21.3336,21.297,21.3044,37571.0
2015-06-03 13:25:00,29.12,29.14,29.11,29.14,10245.0,21.3044,21.319,21.297,21.319,10245.0
2015-06-03 13:30:00,29.13,29.14,29.1,29.13,22445.0,21.3117,21.319,21.2897,21.3117,22445.0
2015-06-03 13:35:00,29.13,29.14,29.13,29.14,13532.0,21.3117,21.319,21.3117,21.319,13532.0
2015-06-03 13:40:00,29.15,29.17,29.15,29.16,12116.0,21.3263,21.3409,21.3263,21.3336,12116.0
2015-06-03 13:45:00,29.16,29.17,29.16,29.16,16918.0,21.3336,21.3409,21.3336,21.3336,16918.0
2015-06-03 13:50:00,29.16,29.19,29.16,29.19,7160.0,21.3336,21.3556,21.3336,21.3556,7160.0
2015-06-03 13:55:00,29.19,29.19,29.18,29.19,5927.0,21.3556,21.3556,21.3483,21.3556,5927.0
2015-06-03 14:00:00,29.18,29.2,29.18,29.19,22886.0,21.3483,21.3629,21.3483,21.3556,22886.0
2015-06-03 14:05:00,29.19,29.2,29.18,29.18,8270.0,21.3556,21.3629,21.3483,21.3483,8270.0
2015-06-03 14:10:00,29.19,29.19,29.18,29.18,15200.0,21.3556,21.3556,21.3483,21.3483,15200.0
2015-06-03 14:15:00,29.18,29.2,29.18,29.19,10900.0,21.3483,21.3629,21.3483,21.3556,10900.0
2015-06-03 14:20:00,29.2,29.2,29.19,29.2,13211.0,21.3629,21.3629,21.3556,21.3629,13211.0
2015-06-03 14:25:00,29.2,29.2,29.18,29.18,36374.0,21.3629,21.3629,21.3483,21.3483,36374.0
2015-06-03 14:30:00,29.18,29.19,29.16,29.16,17067.0,21.3483,21.3556,21.3336,21.3336,17067.0
2015-06-03 14:35:00,29.16,29.17,29.14,29.14,6656.0,21.3336,21.3409,21.319,21.319,6656.0
2015-06-03 14:40:00,29.14,29.15,29.13,29.15,10456.0,21.319,21.3263,21.3117,21.3263,10456.0
2015-06-03 14:45:00,29.15,29.15,29.15,29.15,2632.0,21.3263,21.3263,21.3263,21.3263,2632.0
2015-06-03 14:50:00,29.15,29.15,29.14,29.15,2800.0,21.3263,21.3263,21.319,21.3263,2800.0
2015-06-03 14:55:00,29.15,29.15,29.11,29.12,21700.0,21.3263,21.3263,21.297,21.3044,21700.0
2015-06-03 15:00:00,29.12,29.15,29.12,29.13,22919.0,21.3044,21.3263,21.3044,21.3117,22919.0
2015-06-03 15:05:00,29.14,29.14,29.14,29.14,1100.0,21.319,21.319,21.319,21.319,1100.0
2015-06-03 15:10:00,29.14,29.15,29.14,29.14,15655.0,21.319,21.3263,21.319,21.319,15655.0
2015-06-03 15:15:00,29.14,29.14,29.08,29.09,38387.0,21.319,21.319,21.2751,21.2824,38387.0
2015-06-03 15:20:00,29.09,29.11,29.08,29.11,50084.0,21.2824,21.297,21.2751,21.297,50084.0
2015-06-03 15:25:00,29.12,29.13,29.12,29.13,20807.0,21.3044,21.3117,21.3044,21.3117,20807.0
2015-06-03 15:30:00,29.13,29.14,29.13,29.13,49117.0,21.3117,21.319,21.3117,21.3117,49117.0
2015-06-03 15:35:00,29.13,29.14,29.11,29.11,62847.0,21.3117,21.319,21.297,21.297,62847.0
2015-06-03 15:40:00,29.11,29.11,29.08,29.08,21247.0,21.297,21.297,21.2751,21.2751,21247.0
2015-06-03 15:45:00,29.08,29.09,29.08,29.08,30891.0,21.2751,21.2824,21.2751,21.2751,30891.0
2015-06-03 15:50:00,29.08,29.09,29.06,29.08,67573.0,21.2751,21.2824,21.2605,21.2751,67573.0
2015-06-03 15:55:00,29.09,29.1,29.07,29.1,50594.0,21.2824,21.2897,21.2678,21.2897,50594.0
2015-06-04 09:30:00,28.93,28.96,28.82,28.82,50175.0,21.1654,21.1873,21.0849,21.0849,50175.0
2015-06-04 09:35:00,28.83,28.83,28.74,28.8,58637.0,21.0922,21.0922,21.0264,21.0703,58637.0
2015-06-04 09:40:00,28.81,28.86,28.8,28.85,44770.0,21.0776,21.1141,21.0703,21.1068,44770.0
2015-06-04 09:45:00,28.84,28.85,28.8,28.85,50035.0,21.0995,21.1068,21.0703,21.1068,50035.0
2015-06-04 09:50:00,28.84,28.95,28.81,28.95,136067.0,21.0995,21.18,21.0776,21.18,136067.0
2015-06-04 09:55:00,28.95,29.0,28.95,28.98,55689.0,21.18,21.2166,21.18,21.2019,55689.0
2015-06-04 10:00:00,28.98,29.1,28.98,29.08,56746.0,21.2019,21.2897,21.2019,21.2751,56746.0
2015-06-04 10:05:00,29.09,29.09,29.0,29.01,50638.0,21.2824,21.2824,21.2166,21.2239,50638.0
2015-06-04 10:10:00,29.02,29.05,29.0,29.0,47805.0,21.2312,21.2532,21.2166,21.2166,47805.0
2015-06-04 10:15:00,29.0,29.0,28.95,28.97,16400.0,21.2166,21.2166,21.18,21.1946,16400.0
2015-06-04 10:20:00,28.97,28.97,28.95,28.95,19251.0,21.1946,21.1946,21.18,21.18,19251.0
2015-06-04 10:25:00,28.94,28.94,28.91,28.93,20580.0,21.1727,21.1727,21.1507,21.1654,20580.0
2015-06-04 10:30:00,28.92,28.92,28.87,28.89,21999.0,21.158,21.158,21.1215,21.1361,21999.0
2015-06-04 10:35:00,28.9,28.91,28.86,28.91,25690.0,21.1434,21.1507,21.1141,21.1507,25690.0
2015-06-04 10:40:00,28.91,28.97,28.91,28.97,6181.0,21.1507,21.1946,21.1507,21.1946,6181.0
2015-06-04 10:45:00,28.96,28.97,28.93,28.97,22831.0,21.1873,21.1946,21.1654,21.1946,22831.0
2015-06-04 10:50:00,28.96,28.97,28.94,28.96,26316.0,21.1873,21.1946,21.1727,21.1873,26316.0
2015-06-04 10:55:00,28.96,28.97,28.92,28.92,20152.0,21.1873,21.1946,21.158,21.158,20152.0
2015-06-04 11:00:00,28.92,28.92,28.89,28.91,19222.0,21.158,21.158,21.1361,21.1507,19222.0
2015-06-04 11:05:00,28.9,28.9,28.85,28.85,22341.0,21.1434,21.1434,21.1068,21.1068,22341.0
2015-06-04 11:10:00,28.86,28.91,28.84,28.91,49151.0,21.1141,21.1507,21.0995,21.1507,49151.0
2015-06-04 11:15:00,28.91,28.91,28.85,28.86,33560.0,21.1507,21.1507,21.1068,21.1141,33560.0
2015-06-04 11:20:00,28.86,28.91,28.85,28.9,35068.0,21.1141,21.1507,21.1068,21.1434,35068.0
2015-06-04 11:25:00,28.9,28.92,28.89,28.9,40096.0,21.1434,21.158,21.1361,21.1434,40096.0
2015-06-04 11:30:00,28.9,28.9,28.86,28.86,17227.0,21.1434,21.1434,21.1141,21.1141,17227.0
2015-06-04 11:35:00,28.87,28.88,28.83,28.87,27268.0,21.1215,21.1288,21.0922,21.1215,27268.0
2015-06-04 11:40:00,28.87,28.91,28.85,28.85,25878.0,21.1215,21.1507,21.1068,21.1068,25878.0
2015-06-04 11:45:00,28.85,28.85,28.8,28.83,28774.0,21.1068,21.1068,21.0703,21.0922,28774.0
2015-06-04 11:50:00,28.83,28.86,28.83,28.83,28880.0,21.0922,21.1141,21.0922,21.0922,28880.0
2015-06-04 11:55:00,28.83,28.84,28.8,28.82,35858.0,21.0922,21.0995,21.0703,21.0849,35858.0
2015-06-04 12:00:00,28.82,28.83,28.79,28.79,29215.0,21.0849,21.0922,21.0629,21.0629,29215.0
2015-06-04 12:05:00,28.79,28.82,28.77,28.81,11467.0,21.0629,21.0849,21.0483,21.0776,11467.0
2015-06-04 12:10:00,28.81,28.83,28.79,28.82,11807.0,21.0776,21.0922,21.0629,21.0849,11807.0
2015-06-04 12:15:00,28.81,28.83,28.8,28.81,18083.0,21.0776,21.0922,21.0703,21.0776,18083.0
2015-06-04 12:20:00,28.8,28.8,28.78,28.79,18205.0,21.0703,21.0703,21.0556,21.0629,18205.0
2015-06-04 12:25:00,28.79,28.81,28.79,28.8,11050.0,21.0629,21.0776,21.0629,21.0703,11050.0
2015-06-04 12:30:00,28.8,28.83,28.79,28.82,21409.0,21.0703,21.0922,21.0629,21.0849,21409.0
2015-06-04 12:35:00,28.83,28.85,28.83,28.84,11121.0,21.0922,21.1068,21.0922,21.0995,11121.0
2015-06-04 12:40:00,28.84,28.84,28.82,28.82,24456.0,21.0995,21.0995,21.0849,21.0849,24456.0
2015-06-04 12:45:00,28.82,28.85,28.82,28.84,6997.0,21.0849,21.1068,21.0849,21.0995,6997.0
2015-06-04 12:50:00,28.83,28.83,28.83,28.83,4299.0,21.0922,21.0922,21.0922,21.0922,4299.0
2015-06-04 12:55:00,28.83,28.83,28.81,28.81,11558.0,21.0922,21.0922,21.0776,21.0776,11558.0
2015-06-04 13:00:00,28.8,28.8,28.77,28.78,19065.0,21.0703,21.0703,21.0483,21.0556,19065.0
2015-06-04 13:05:00,28.78,28.8,28.75,28.75,33342.0,21.0556,21.0703,21.0337,21.0337,33342.0
2015-06-04 13:10:00,28.76,28.8,28.76,28.77,13287.0,21.041,21.0703,21.041,21.0483,13287.0
2015-06-04 13:15:00,28.77,28.77,28.7,28.72,27237.0,21.0483,21.0483,20.9971,21.0117,27237.0
2015-06-04 13:20:00,28.72,28.72,28.68,28.7,23168.0,21.0117,21.0117,20.9825,20.9971,23168.0
2015-06-04 13:25:00,28.7,28.71,28.68,28.69,26494.0,20.9971,21.0044,20.9825,20.9898,26494.0
2015-06-04 13:30:00,28.68,28.69,28.65,28.67,29729.0,20.9825,20.9898,20.9605,20.9751,29729.0
2015-06-04 13:35:00,28.68,28.7,28.67,28.7,27308.0,20.9825,20.9971,20.9751,20.9971,27308.0
2015-06-04 13:40:00,28.7,28.7,28.67,28.69,17333.0,20.9971,20.9971,20.9751,20.9898,17333.0
2015-06-04 13:45:00,28.68,28.68,28.63,28.63,22721.0,20.9825,20.9825,20.9459,20.9459,22721.0
2015-06-04 13:50:00,28.64,28.68,28.64,28.67,21033.0,20.9532,20.9825,20.9532,20.9751,21033.0
2015-06-04 13:55:00,28.66,28.66,28.63,28.65,31705.0,20.9678,20.9678,20.9459,20.9605,31705.0
2015-06-04 14:00:00,28.65,28.66,28.63,28.66,26943.0,20.9605,20.9678,20.9459,20.9678,26943.0
2015-06-04 14:05:00,28.67,28.67,28.66,28.67,26915.0,20.9751,20.9751,20.9678,20.9751,26915.0
2015-06-04 14:10:00,28.68,28.72,28.67,28.71,27797.0,20.9825,21.0117,20.9751,21.0044,27797.0
2015-06-04 14:15:00,28.71,28.72,28.69,28.7,22858.0,21.0044,21.0117,20.9898,20.9971,22858.0
2015-06-04 14:20:00,28.7,28.7,28.67,28.67,59034.0,20.9971,20.9971,20.9751,20.9751,59034.0
2015-06-04 14:25:00,28.67,28.67,28.61,28.61,24709.0,20.9751,20.9751,20.9312,20.9312,24709.0
2015-06-04 14:30:00,28.61,28.61,28.59,28.6,46620.0,20.9312,20.9312,20.9166,20.9239,46620.0
2015-06-04 14:35:00,28.6,28.62,28.58,28.61,37178.0,20.9239,20.9386,20.9093,20.9312,37178.0
2015-06-04 14:40:00,28.61,28.61,28.6,28.6,29940.0,20.9312,20.9312,20.9239,20.9239,29940.0
2015-06-04 14:45:00,28.6,28.61,28.58,28.59,58421.0,20.9239,20.9312,20.9093,20.9166,58421.0
2015-06-04 14:50:00,28.59,28.61,28.58,28.59,28551.0,20.9166,20.9312,20.9093,20.9166,28551.0
2015-06-04 14:55:00,28.59,28.61,28.59,28.6,23761.0,20.9166,20.9312,20.9166,20.9239,23761.0
2015-06-04 15:00:00,28.6,28.64,28.6,28.64,46412.0,20.9239,20.9532,20.9239,20.9532,46412.0
2015-06-04 15:05:00,28.65,28.66,28.63,28.63,47716.0,20.9605,20.9678,20.9459,20.9459,47716.0
2015-06-04 15:10:00,28.63,28.64,28.61,28.63,40406.0,20.9459,20.9532,20.9312,20.9459,40406.0
2015-06-04 15:15:00,28.62,28.62,28.54,28.56,55089.0,20.9386,20.9386,20.88,20.8947,55089.0
2015-06-04 15:20:00,28.56,28.58,28.55,28.57,39621.0,20.8947,20.9093,20.8874,20.902,39621.0
2015-06-04 15:25:00,28.57,28.58,28.56,28.57,31150.0,20.902,20.9093,20.8947,20.902,31150.0
2015-06-04 15:30:00,28.57,28.57,28.55,28.57,36587.0,20.902,20.902,20.8874,20.902,36587.0
2015-06-04 15:35:00,28.57,28.58,28.56,28.58,38427.0,20.902,20.9093,20.8947,20.9093,38427.0
2015-06-04 15:40:00,28.59,28.62,28.59,28.6,48008.0,20.9166,20.9386,20.9166,20.9239,48008.0
2015-06-04 15:45:00,28.6,28.61,28.58,28.58,33083.0,20.9239,20.9312,20.9093,20.9093,33083.0
2015-06-04 15:50:00,28.58,28.58,28.55,28.56,91232.0,20.9093,20.9093,20.8874,20.8947,91232.0
2015-06-04 15:55:00,28.57,28.63,28.57,28.63,133685.0,20.902,20.9459,20.902,20.9459,133685.0
2015-06-05 09:30:00,28.55,28.65,28.55,28.61,55605.0,20.8874,20.9605,20.8874,20.9312,55605.0
2015-06-05 09:35:00,28.6,28.6,28.54,28.57,80909.0,20.9239,20.9239,20.88,20.902,80909.0
2015-06-05 09:40:00,28.57,28.59,28.5,28.53,79405.0,20.902,20.9166,20.8508,20.8727,79405.0
2015-06-05 09:45:00,28.55,28.68,28.53,28.6,71063.0,20.8874,20.9825,20.8727,20.9239,71063.0
2015-06-05 09:50:00,28.59,28.62,28.57,28.6,23039.0,20.9166,20.9386,20.902,20.9239,23039.0
2015-06-05 09:55:00,28.59,28.62,28.57,28.61,42911.0,20.9166,20.9386,20.902,20.9312,42911.0
2015-06-05 10:00:00,28.62,28.7,28.62,28.68,37161.0,20.9386,20.9971,20.9386,20.9825,37161.0
2015-06-05 10:05:00,28.67,28.7,28.65,28.65,23312.0,20.9751,20.9971,20.9605,20.9605,23312.0
2015-06-05 10:10:00,28.64,28.65,28.6,28.6,30861.0,20.9532,20.9605,20.9239,20.9239,30861.0
2015-06-05 10:15:00,28.6,28.62,28.58,28.58,27512.0,20.9239,20.9386,20.9093,20.9093,27512.0
2015-06-05 10:20:00,28.58,28.66,28.58,28.66,14463.0,20.9093,20.9678,20.9093,20.9678,14463.0
2015-06-05 10:25:00,28.66,28.66,28.59,28.59,37643.0,20.9678,20.9678,20.9166,20.9166,37643.0
2015-06-05 10:30:00,28.59,28.64,28.59,28.63,12105.0,20.9166,20.9532,20.9166,20.9459,12105.0
2015-06-05 10:35:00,28.63,28.68,28.63,28.68,19040.0,20.9459,20.9825,20.9459,20.9825,19040.0
2015-06-05 10:40:00,28.69,28.7,28.64,28.66,12654.0,20.9898,20.9971,20.9532,20.9678,12654.0
2015-06-05 10:45:00,28.65,28.67,28.64,28.67,50667.0,20.9605,20.9751,20.9532,20.9751,50667.0
2015-06-05 10:50:00,28.67,28.68,28.63,28.66,43903.0,20.9751,20.9825,20.9459,20.9678,43903.0
2015-06-05 10:55:00,28.66,28.67,28.64,28.66,23408.0,20.9678,20.9751,20.9532,20.9678,23408.0
2015-06-05 11:00:00,28.66,28.67,28.64,28.66,14806.0,20.9678,20.9751,20.9532,20.9678,14806.0
2015-06-05 11:05:00,28.66,28.67,28.64,28.64,20311.0,20.9678,20.9751,20.9532,20.9532,20311.0
2015-06-05 11:10:00,28.65,28.66,28.65,28.65,11306.0,20.9605,20.9678,20.9605,20.9605,11306.0
2015-06-05 11:15:00,28.65,28.67,28.64,28.66,11151.0,20.9605,20.9751,20.9532,20.9678,11151.0
2015-06-05 11:20:00,28.67,28.68,28.65,28.65,21718.0,20.9751,20.9825,20.9605,20.9605,21718.0
2015-06-05 11:25:00,28.65,28.66,28.63,28.65,23258.0,20.9605,20.9678,20.9459,20.9605,23258.0
2015-06-05 11:30:00,28.64,28.66,28.58,28.59,42298.0,20.9532,20.9678,20.9093,20.9166,42298.0
2015-06-05 11:35:00,28.59,28.6,28.58,28.6,18715.0,20.9166,20.9239,20.9093,20.9239,18715.0
2015-06-05 11:40:00,28.59,28.6,28.57,28.57,24263.0,20.9166,20.9239,20.902,20.902,24263.0
2015-06-05 11:45:00,28.57,28.57,28.54,28.57,12024.0,20.902,20.902,20.88,20.902,12024.0
2015-06-05 11:50:00,28.58,28.6,28.56,28.59,8916.0,20.9093,20.9239,20.8947,20.9166,8916.0
2015-06-05 11:55:00,28.6,28.6,28.59,28.6,22581.0,20.9239,20.9239,20.9166,20.9239,22581.0
2015-06-05 12:00:00,28.6,28.6,28.56,28.56,11069.0,20.9239,20.9239,20.8947,20.8947,11069.0
2015-06-05 12:05:00,28.55,28.57,28.55,28.57,8119.0,20.8874,20.902,20.8874,20.902,8119.0
2015-06-05 12:10:00,28.57,28.58,28.56,28.58,9407.0,20.902,20.9093,20.8947,20.9093,9407.0
2015-06-05 12:15:00,28.57,28.58,28.56,28.58,5424.0,20.902,20.9093,20.8947,20.9093,5424.0
2015-06-05 12:20:00,28.57,28.57,28.53,28.56,19879.0,20.902,20.902,20.8727,20.8947,19879.0
2015-06-05 12:25:00,28.56,28.56,28.52,28.53,13322.0,20.8947,20.8947,20.8654,20.8727,13322.0
2015-06-05 12:30:00,28.53,28.54,28.5,28.52,18910.0,20.8727,20.88,20.8508,20.8654,18910.0
2015-06-05 12:35:00,28.52,28.54,28.51,28.51,7415.0,20.8654,20.88,20.8581,20.8581,7415.0
2015-06-05 12:40:00,28.51,28.56,28.49,28.56,24206.0,20.8581,20.8947,20.8435,20.8947,24206.0
2015-06-05 12:45:00,28.56,28.57,28.53,28.55,14900.0,20.8947,20.902,20.8727,20.8874,14900.0
2015-06-05 12:50:00,28.55,28.58,28.55,28.57,15408.0,20.8874,20.9093,20.8874,20.902,15408.0
2015-06-05 12:55:00,28.57,28.59,28.56,28.58,13458.0,20.902,20.9166,20.8947,20.9093,13458.0
2015-06-05 13:00:00,28.58,28.59,28.57,28.58,4900.0,20.9093,20.9166,20.902,20.9093,4900.0
2015-06-05 13:05:00,28.58,28.58,28.57,28.57,10059.0,20.9093,20.9093,20.902,20.902,10059.0
2015-06-05 13:10:00,28.57,28.57,28.54,28.55,4200.0,20.902,20.902,20.88,20.8874,4200.0
2015-06-05 13:15:00,28.55,28.56,28.53,28.54,18435.0,20.8874,20.8947,20.8727,20.88,18435.0
2015-06-05 13:20:00,28.55,28.56,28.53,28.53,11100.0,20.8874,20.8947,20.8727,20.8727,11100.0
2015-06-05 13:25:00,28.53,28.54,28.51,28.54,13909.0,20.8727,20.88,20.8581,20.88,13909.0
2015-06-05 13:30:00,28.55,28.56,28.53,28.53,18407.0,20.8874,20.8947,20.8727,20.8727,18407.0
2015-06-05 13:35:00,28.53,28.56,28.53,28.56,10219.0,20.8727,20.8947,20.8727,20.8947,10219.0
2015-06-05 13:40:00,28.55,28.55,28.52,28.54,10215.0,20.8874,20.8874,20.8654,20.88,10215.0
2015-06-05 13:45:00,28.53,28.55,28.53,28.53,6440.0,20.8727,20.8874,20.8727,20.8727,6440.0
2015-06-05 13:50:00,28.52,28.54,28.52,28.54,11492.0,20.8654,20.88,20.8654,20.88,11492.0
2015-06-05 13:55:00,28.54,28.56,28.53,28.55,28578.0,20.88,20.8947,20.8727,20.8874,28578.0
2015-06-05 14:00:00,28.56,28.56,28.54,28.56,26301.0,20.8947,20.8947,20.88,20.8947,26301.0
2015-06-05 14:05:00,28.56,28.56,28.56,28.56,3500.0,20.8947,20.8947,20.8947,20.8947,3500.0
2015-06-05 14:10:00,28.56,28.57,28.56,28.56,12346.0,20.8947,20.902,20.8947,20.8947,12346.0
2015-06-05 14:15:00,28.56,28.58,28.56,28.58,24790.0,20.8947,20.9093,20.8947,20.9093,24790.0
2015-06-05 14:20:00,28.58,28.58,28.57,28.58,20796.0,20.9093,20.9093,20.902,20.9093,20796.0
2015-06-05 14:25:00,28.58,28.6,28.58,28.6,10616.0,20.9093,20.9239,20.9093,20.9239,10616.0
2015-06-05 14:30:00,28.6,28.6,28.58,28.59,30906.0,20.9239,20.9239,20.9093,20.9166,30906.0
2015-06-05 14:35:00,28.59,28.61,28.59,28.59,16295.0,20.9166,20.9312,20.9166,20.9166,16295.0
2015-06-05 14:40:00,28.59,28.61,28.58,28.59,31582.0,20.9166,20.9312,20.9093,20.9166,31582.0
2015-06-05 14:45:00,28.59,28.6,28.58,28.58,23287.0,20.9166,20.9239,20.9093,20.9093,23287.0
2015-06-05 14:50:00,28.58,28.6,28.58,28.6,9336.0,20.9093,20.9239,20.9093,20.9239,9336.0
2015-06-05 14:55:00,28.6,28.61,28.58,28.6,32857.0,20.9239,20.9312,20.9093,20.9239,32857.0
2015-06-05 15:00:00,28.6,28.61,28.59,28.59,34494.0,20.9239,20.9312,20.9166,20.9166,34494.0
2015-06-05 15:05:00,28.58,28.6,28.58,28.58,12305.0,20.9093,20.9239,20.9093,20.9093,12305.0
2015-06-05 15:10:00,28.58,28.6,28.58,28.6,15002.0,20.9093,20.9239,20.9093,20.9239,15002.0
2015-06-05 15:15:00,28.6,28.6,28.58,28.58,17223.0,20.9239,20.9239,20.9093,20.9093,17223.0
2015-06-05 15:20:00,28.58,28.6,28.58,28.58,28796.0,20.9093,20.9239,20.9093,20.9093,28796.0
2015-06-05 15:25:00,28.58,28.59,28.58,28.59,40649.0,20.9093,20.9166,20.9093,20.9166,40649.0
2015-06-05 15:30:00,28.58,28.61,28.58,28.6,30274.0,20.9093,20.9312,20.9093,20.9239,30274.0
2015-06-05 15:35:00,28.6,28.6,28.56,28.58,34018.0,20.9239,20.9239,20.8947,20.9093,34018.0
2015-06-05 15:40:00,28.58,28.6,28.58,28.59,22863.0,20.9093,20.9239,20.9093,20.9166,22863.0
2015-06-05 15:45:00,28.59,28.6,28.58,28.59,88144.0,20.9166,20.9239,20.9093,20.9166,88144.0
2015-06-05 15:50:00,28.59,28.64,28.59,28.64,64710.0,20.9166,20.9532,20.9166,20.9532,64710.0
2015-06-05 15:55:00,28.64,28.66,28.58,28.58,106830.0,20.9532,20.9678,20.9093,20.9093,106830.0
2015-06-08 09:30:00,28.66,28.69,28.6,28.63,55815.0,20.9678,20.9898,20.9239,20.9459,55815.0
2015-06-08 09:35:00,28.64,28.69,28.6,28.66,68078.0,20.9532,20.9898,20.9239,20.9678,68078.0
2015-06-08 09:40:00,28.66,28.67,28.58,28.58,30005.0,20.9678,20.9751,20.9093,20.9093,30005.0
2015-06-08 09:45:00,28.59,28.6,28.56,28.58,17959.0,20.9166,20.9239,20.8947,20.9093,17959.0
2015-06-08 09:50:00,28.58,28.67,28.53,28.65,43272.0,20.9093,20.9751,20.8727,20.9605,43272.0
2015-06-08 09:55:00,28.65,28.68,28.64,28.68,15596.0,20.9605,20.9825,20.9532,20.9825,15596.0
2015-06-08 10:00:00,28.64,28.64,28.6,28.64,16719.0,20.9532,20.9532,20.9239,20.9532,16719.0
2015-06-08 10:05:00,28.64,28.65,28.61,28.61,8477.0,20.9532,20.9605,20.9312,20.9312,8477.0
2015-06-08 10:10:00,28.61,28.62,28.57,28.57,12500.0,20.9312,20.9386,20.902,20.902,12500.0
2015-06-08 10:15:00,28.57,28.57,28.52,28.52,11682.0,20.902,20.902,20.8654,20.8654,11682.0
2015-06-08 10:20:00,28.52,28.55,28.52,28.55,11089.0,20.8654,20.8874,20.8654,20.8874,11089.0
2015-06-08 10:25:00,28.55,28.55,28.5,28.52,17262.0,20.8874,20.8874,20.8508,20.8654,17262.0
2015-06-08 10:30:00,28.51,28.54,28.5,28.54,16792.0,20.8581,20.88,20.8508,20.88,16792.0
2015-06-08 10:35:00,28.55,28.56,28.54,28.54,8798.0,20.8874,20.8947,20.88,20.88,8798.0
2015-06-08 10:40:00,28.54,28.56,28.53,28.53,19770.0,20.88,20.8947,20.8727,20.8727,19770.0
2015-06-08 10:45:00,28.52,28.52,28.5,28.51,5358.0,20.8654,20.8654,20.8508,20.8581,5358.0
2015-06-08 10:50:00,28.51,28.51,28.48,28.48,13190.0,20.8581,20.8581,20.8361,20.8361,13190.0
2015-06-08 10:55:00,28.48,28.5,28.48,28.48,11296.0,20.8361,20.8508,20.8361,20.8361,11296.0
2015-06-08 11:00:00,28.49,28.5,28.48,28.5,11956.0,20.8435,20.8508,20.8361,20.8508,11956.0
2015-06-08 11:05:00,28.5,28.55,28.48,28.53,12205.0,20.8508,20.8874,20.8361,20.8727,12205.0
2015-06-08 11:10:00,28.54,28.55,28.53,28.54,17164.0,20.88,20.8874,20.8727,20.88,17164.0
2015-06-08 11:15:00,28.55,28.56,28.53,28.55,8063.0,20.8874,20.8947,20.8727,20.8874,8063.0
2015-06-08 11:20:00,28.55,28.55,28.51,28.51,4200.0,20.8874,20.8874,20.8581,20.8581,4200.0
2015-06-08 11:25:00,28.52,28.52,28.45,28.45,16395.0,20.8654,20.8654,20.8142,20.8142,16395.0
2015-06-08 11:30:00,28.44,28.44,28.4,28.41,26740.0,20.8069,20.8069,20.7776,20.7849,26740.0
2015-06-08 11:35:00,28.4,28.41,28.38,28.41,9021.0,20.7776,20.7849,20.763,20.7849,9021.0
2015-06-08 11:40:00,28.4,28.41,28.38,28.41,21035.0,20.7776,20.7849,20.763,20.7849,21035.0
2015-06-08 11:45:00,28.4,28.4,28.37,28.39,11681.0,20.7776,20.7776,20.7557,20.7703,11681.0
2015-06-08 11:50:00,28.39,28.39,28.35,28.36,19090.0,20.7703,20.7703,20.741,20.7483,19090.0
2015-06-08 11:55:00,28.36,28.38,28.36,28.38,2042.0,20.7483,20.763,20.7483,20.763,2042.0
2015-06-08 12:00:00,28.38,28.39,28.38,28.38,40199.0,20.763,20.7703,20.763,20.763,40199.0
2015-06-08 12:05:00,28.39,28.42,28.39,28.42,10300.0,20.7703,20.7922,20.7703,20.7922,10300.0
2015-06-08 12:10:00,28.42,28.43,28.41,28.42,36438.0,20.7922,20.7996,20.7849,20.7922,36438.0
2015-06-08 12:15:00,28.42,28.43,28.42,28.43,20793.0,20.7922,20.7996,20.7922,20.7996,20793.0
2015-06-08 12:20:00,28.43,28.43,28.43,28.43,24469.0,20.7996,20.7996,20.7996,20.7996,24469.0
2015-06-08 12:25:00,28.43,28.43,28.39,28.4,11447.0,20.7996,20.7996,20.7703,20.7776,11447.0
2015-06-08 12:30:00,28.39,28.41,28.39,28.41,2614.0,20.7703,20.7849,20.7703,20.7849,2614.0
2015-06-08 12:35:00,28.41,28.41,28.4,28.41,18713.0,20.7849,20.7849,20.7776,20.7849,18713.0
2015-06-08 12:40:00,28.41,28.41,28.39,28.39,15326.0,20.7849,20.7849,20.7703,20.7703,15326.0
2015-06-08 12:45:00,28.38,28.38,28.35,28.36,12359.0,20.763,20.763,20.741,20.7483,12359.0
2015-06-08 12:50:00,28.36,28.36,28.36,28.36,3700.0,20.7483,20.7483,20.7483,20.7483,3700.0
2015-06-08 12:55:00,28.36,28.36,28.33,28.33,15841.0,20.7483,20.7483,20.7264,20.7264,15841.0
2015-06-08 13:00:00,28.33,28.36,28.33,28.35,7980.0,20.7264,20.7483,20.7264,20.741,7980.0
2015-06-08 13:05:00,28.35,28.37,28.35,28.35,12436.0,20.741,20.7557,20.741,20.741,12436.0
2015-06-08 13:10:00,28.35,28.35,28.35,28.35,2500.0,20.741,20.741,20.741,20.741,2500.0
2015-06-08 13:15:00,28.35,28.35,28.33,28.33,7200.0,20.741,20.741,20.7264,20.7264,7200.0
2015-06-08 13:20:00,28.33,28.37,28.33,28.36,27631.0,20.7264,20.7557,20.7264,20.7483,27631.0
2015-06-08 13:25:00,28.36,28.37,28.33,28.33,21500.0,20.7483,20.7557,20.7264,20.7264,21500.0
2015-06-08 13:30:00,28.33,28.33,28.3,28.32,10360.0,20.7264,20.7264,20.7044,20.7191,10360.0
2015-06-08 13:35:00,28.32,28.32,28.29,28.31,8161.0,20.7191,20.7191,20.6971,20.7118,8161.0
2015-06-08 13:40:00,28.31,28.33,28.31,28.32,6105.0,20.7118,20.7264,20.7118,20.7191,6105.0
2015-06-08 13:45:00,28.32,28.32,28.3,28.3,6300.0,20.7191,20.7191,20.7044,20.7044,6300.0
2015-06-08 13:50:00,28.3,28.3,28.28,28.29,13094.0,20.7044,20.7044,20.6898,20.6971,13094.0
2015-06-08 13:55:00,28.29,28.29,28.28,28.28,22703.0,20.6971,20.6971,20.6898,20.6898,22703.0
2015-06-08 14:00:00,28.29,28.29,28.26,28.26,30347.0,20.6971,20.6971,20.6752,20.6752,30347.0
2015-06-08 14:05:00,28.26,28.26,28.24,28.24,20466.0,20.6752,20.6752,20.6606,20.6606,20466.0
2015-06-08 14:10:00,28.24,28.27,28.24,28.27,17768.0,20.6606,20.6825,20.6606,20.6825,17768.0
2015-06-08 14:15:00,28.26,28.26,28.25,28.25,3795.0,20.6752,20.6752,20.6679,20.6679,3795.0
2015-06-08 14:20:00,28.25,28.26,28.25,28.25,4236.0,20.6679,20.6752,20.6679,20.6679,4236.0
2015-06-08 14:25:00,28.26,28.26,28.24,28.25,24124.0,20.6752,20.6752,20.6606,20.6679,24124.0
2015-06-08 14:30:00,28.26,28.31,28.26,28.3,14400.0,20.6752,20.7118,20.6752,20.7044,14400.0
2015-06-08 14:35:00,28.31,28.32,28.28,28.28,26580.0,20.7118,20.7191,20.6898,20.6898,26580.0
2015-06-08 14:40:00,28.28,28.3,28.27,28.3,11358.0,20.6898,20.7044,20.6825,20.7044,11358.0
2015-06-08 14:45:00,28.29,28.3,28.28,28.28,5700.0,20.6971,20.7044,20.6898,20.6898,5700.0
2015-06-08 14:50:00,28.28,28.33,28.28,28.32,34213.0,20.6898,20.7264,20.6898,20.7191,34213.0
2015-06-08 14:55:00,28.32,28.32,28.31,28.32,19395.0,20.7191,20.7191,20.7118,20.7191,19395.0
2015-06-08 15:00:00,28.32,28.33,28.3,28.31,15319.0,20.7191,20.7264,20.7044,20.7118,15319.0
2015-06-08 15:05:00,28.31,28.31,28.28,28.28,25906.0,20.7118,20.7118,20.6898,20.6898,25906.0
2015-06-08 15:10:00,28.28,28.28,28.27,28.28,18700.0,20.6898,20.6898,20.6825,20.6898,18700.0
2015-06-08 15:15:00,28.28,28.29,28.28,28.29,7400.0,20.6898,20.6971,20.6898,20.6971,7400.0
2015-06-08 15:20:00,28.28,28.3,28.26,28.26,31146.0,20.6898,20.7044,20.6752,20.6752,31146.0
2015-06-08 15:25:00,28.26,28.3,28.26,28.28,25788.0,20.6752,20.7044,20.6752,20.6898,25788.0
2015-06-08 15:30:00,28.28,28.29,28.27,28.27,20860.0,20.6898,20.6971,20.6825,20.6825,20860.0
2015-06-08 15:35:00,28.27,28.27,28.25,28.26,32210.0,20.6825,20.6825,20.6679,20.6752,32210.0
2015-06-08 15:40:00,28.26,28.26,28.25,28.26,38449.0,20.6752,20.6752,20.6679,20.6752,38449.0
2015-06-08 15:45:00,28.26,28.31,28.26,28.29,74378.0,20.6752,20.7118,20.6752,20.6971,74378.0
2015-06-08 15:50:00,28.28,28.33,28.28,28.3,83104.0,20.6898,20.7264,20.6898,20.7044,83104.0
2015-06-08 15:55:00,28.3,28.3,28.26,28.28,114659.0,20.7044,20.7044,20.6752,20.6898,114659.0
2015-06-09 09:30:00,28.25,28.28,28.22,28.25,40451.0,20.6679,20.6898,20.6459,20.6679,40451.0
2015-06-09 09:35:00,28.28,28.28,28.21,28.21,36894.0,20.6898,20.6898,20.6386,20.6386,36894.0
2015-06-09 09:40:00,28.19,28.21,28.09,28.11,35288.0,20.624,20.6386,20.5508,20.5654,35288.0
2015-06-09 09:45:00,28.1,28.11,28.05,28.08,39199.0,20.5581,20.5654,20.5215,20.5435,39199.0
2015-06-09 09:50:00,28.08,28.09,28.05,28.09,13924.0,20.5435,20.5508,20.5215,20.5508,13924.0
2015-06-09 09:55:00,28.09,28.09,28.05,28.06,17434.0,20.5508,20.5508,20.5215,20.5289,17434.0
2015-06-09 10:00:00,28.05,28.08,28.02,28.05,33012.0,20.5215,20.5435,20.4996,20.5215,33012.0
2015-06-09 10:05:00,28.06,28.15,28.05,28.15,26706.0,20.5289,20.5947,20.5215,20.5947,26706.0
2015-06-09 10:10:00,28.15,28.17,28.15,28.17,23117.0,20.5947,20.6093,20.5947,20.6093,23117.0
2015-06-09 10:15:00,28.17,28.17,28.14,28.14,14322.0,20.6093,20.6093,20.5874,20.5874,14322.0
2015-06-09 10:20:00,28.14,28.17,28.11,28.14,24481.0,20.5874,20.6093,20.5654,20.5874,24481.0
2015-06-09 10:25:00,28.14,28.14,28.11,28.12,20495.0,20.5874,20.5874,20.5654,20.5728,20495.0
2015-06-09 10:30:00,28.12,28.13,28.1,28.13,20248.0,20.5728,20.5801,20.5581,20.5801,20248.0
2015-06-09 10:35:00,28.14,28.19,28.14,28.19,15106.0,20.5874,20.624,20.5874,20.624,15106.0
2015-06-09 10:40:00,28.18,28.21,28.17,28.21,17600.0,20.6167,20.6386,20.6093,20.6386,17600.0
2015-06-09 10:45:00,28.21,28.22,28.2,28.22,6874.0,20.6386,20.6459,20.6313,20.6459,6874.0
2015-06-09 10:50:00,28.22,28.23,28.22,28.23,17516.0,20.6459,20.6532,20.6459,20.6532,17516.0
2015-06-09 10:55:00,28.23,28.27,28.23,28.26,36119.0,20.6532,20.6825,20.6532,20.6752,36119.0
2015-06-09 11:00:00,28.26,28.28,28.26,28.27,26976.0,20.6752,20.6898,20.6752,20.6825,26976.0
2015-06-09 11:05:00,28.28,28.28,28.23,28.23,23326.0,20.6898,20.6898,20.6532,20.6532,23326.0
2015-06-09 11:10:00,28.23,28.27,28.23,28.26,19697.0,20.6532,20.6825,20.6532,20.6752,19697.0
2015-06-09 11:15:00,28.27,28.27,28.24,28.24,22367.0,20.6825,20.6825,20.6606,20.6606,22367.0
2015-06-09 11:20:00,28.24,28.26,28.24,28.26,6300.0,20.6606,20.6752,20.6606,20.6752,6300.0
2015-06-09 11:25:00,28.26,28.28,28.25,28.27,11323.0,20.6752,20.6898,20.6679,20.6825,11323.0
2015-06-09 11:30:00,28.27,28.31,28.27,28.3,13100.0,20.6825,20.7118,20.6825,20.7044,13100.0
2015-06-09 11:35:00,28.3,28.3,28.3,28.3,4200.0,20.7044,20.7044,20.7044,20.7044,4200.0
2015-06-09 11:40:00,28.3,28.3,28.27,28.27,9300.0,20.7044,20.7044,20.6825,20.6825,9300.0
2015-06-09 11:45:00,28.27,28.28,28.25,28.27,15333.0,20.6825,20.6898,20.6679,20.6825,15333.0
2015-06-09 11:50:00,28.26,28.27,28.26,28.27,7500.0,20.6752,20.6825,20.6752,20.6825,7500.0
2015-06-09 11:55:00,28.26,28.27,28.25,28.27,6044.0,20.6752,20.6825,20.6679,20.6825,6044.0
2015-06-09 12:00:00,28.26,28.27,28.26,28.27,8300.0,20.6752,20.6825,20.6752,20.6825,8300.0
2015-06-09 12:05:00,28.27,28.3,28.26,28.3,5100.0,20.6825,20.7044,20.6752,20.7044,5100.0
2015-06-09 12:10:00,28.3,28.3,28.26,28.26,12888.0,20.7044,20.7044,20.6752,20.6752,12888.0
2015-06-09 12:15:00,28.27,28.27,28.25,28.25,6079.0,20.6825,20.6825,20.6679,20.6679,6079.0
2015-06-09 12:20:00,28.25,28.27,28.25,28.26,2260.0,20.6679,20.6825,20.6679,20.6752,2260.0
2015-06-09 12:25:00,28.26,28.28,28.26,28.27,4322.0,20.6752,20.6898,20.6752,20.6825,4322.0
2015-06-09 12:30:00,28.27,28.29,28.26,28.29,9043.0,20.6825,20.6971,20.6752,20.6971,9043.0
2015-06-09 12:35:00,28.28,28.28,28.28,28.28,6989.0,20.6898,20.6898,20.6898,20.6898,6989.0
2015-06-09 12:40:00,28.28,28.3,28.28,28.29,2900.0,20.6898,20.7044,20.6898,20.6971,2900.0
2015-06-09 12:45:00,28.28,28.28,28.28,28.28,7747.0,20.6898,20.6898,20.6898,20.6898,7747.0
2015-06-09 12:50:00,28.29,28.31,28.29,28.3,13696.0,20.6971,20.7118,20.6971,20.7044,13696.0
2015-06-09 12:55:00,28.3,28.33,28.29,28.33,23253.0,20.7044,20.7264,20.6971,20.7264,23253.0
2015-06-09 13:00:00,28.34,28.38,28.34,28.37,16458.0,20.7337,20.763,20.7337,20.7557,16458.0
2015-06-09 13:05:00,28.38,28.4,28.36,28.38,44293.0,20.763,20.7776,20.7483,20.763,44293.0
2015-06-09 13:10:00,28.37,28.37,28.35,28.35,3300.0,20.7557,20.7557,20.741,20.741,3300.0
2015-06-09 13:15:00,28.36,28.38,28.36,28.38,9010.0,20.7483,20.763,20.7483,20.763,9010.0
2015-06-09 13:20:00,28.38,28.39,28.37,28.38,19397.0,20.763,20.7703,20.7557,20.763,19397.0
2015-06-09 13:25:00,28.38,28.39,28.38,28.38,4900.0,20.763,20.7703,20.763,20.763,4900.0
2015-06-09 13:30:00,28.38,28.38,28.36,28.37,16916.0,20.763,20.763,20.7483,20.7557,16916.0
2015-06-09 13:35:00,28.37,28.38,28.37,28.38,5000.0,20.7557,20.763,20.7557,20.763,5000.0
2015-06-09 13:40:00,28.38,28.4,28.38,28.39,11858.0,20.763,20.7776,20.763,20.7703,11858.0
2015-06-09 13:45:00,28.39,28.39,28.35,28.35,13399.0,20.7703,20.7703,20.741,20.741,13399.0
2015-06-09 13:50:00,28.36,28.37,28.36,28.36,10069.0,20.7483,20.7557,20.7483,20.7483,10069.0
2015-06-09 13:55:00,28.36,28.36,28.34,28.34,8700.0,20.7483,20.7483,20.7337,20.7337,8700.0
2015-06-09 14:00:00,28.34,28.37,28.34,28.37,5855.0,20.7337,20.7557,20.7337,20.7557,5855.0
2015-06-09 14:05:00,28.37,28.38,28.37,28.38,7244.0,20.7557,20.763,20.7557,20.763,7244.0
2015-06-09 14:10:00,28.38,28.39,28.34,28.34,9000.0,20.763,20.7703,20.7337,20.7337,9000.0
2015-06-09 14:15:00,28.34,28.38,28.34,28.37,5945.0,20.7337,20.763,20.7337,20.7557,5945.0
2015-06-09 14:20:00,28.38,28.39,28.38,28.38,8348.0,20.763,20.7703,20.763,20.763,8348.0
2015-06-09 14:25:00,28.39,28.4,28.39,28.4,10803.0,20.7703,20.7776,20.7703,20.7776,10803.0
2015-06-09 14:30:00,28.4,28.4,28.39,28.39,11988.0,20.7776,20.7776,20.7703,20.7703,11988.0
2015-06-09 14:35:00,28.39,28.41,28.39,28.4,13105.0,20.7703,20.7849,20.7703,20.7776,13105.0
2015-06-09 14:40:00,28.41,28.41,28.39,28.41,32708.0,20.7849,20.7849,20.7703,20.7849,32708.0
2015-06-09 14:45:00,28.41,28.42,28.4,28.4,32947.0,20.7849,20.7922,20.7776,20.7776,32947.0
2015-06-09 14:50:00,28.41,28.41,28.34,28.35,22847.0,20.7849,20.7849,20.7337,20.741,22847.0
2015-06-09 14:55:00,28.34,28.36,28.34,28.35,21324.0,20.7337,20.7483,20.7337,20.741,21324.0
2015-06-09 15:00:00,28.35,28.35,28.33,28.34,17248.0,20.741,20.741,20.7264,20.7337,17248.0
2015-06-09 15:05:00,28.35,28.36,28.34,28.34,10000.0,20.741,20.7483,20.7337,20.7337,10000.0
2015-06-09 15:10:00,28.34,28.34,28.34,28.34,13417.0,20.7337,20.7337,20.7337,20.7337,13417.0
2015-06-09 15:15:00,28.34,28.35,28.34,28.34,17146.0,20.7337,20.741,20.7337,20.7337,17146.0
2015-06-09 15:20:00,28.34,28.34,28.31,28.33,17142.0,20.7337,20.7337,20.7118,20.7264,17142.0
2015-06-09 15:25:00,28.32,28.32,28.28,28.31,17862.0,20.7191,20.7191,20.6898,20.7118,17862.0
2015-06-09 15:30:00,28.31,28.31,28.27,28.27,16455.0,20.7118,20.7118,20.6825,20.6825,16455.0
2015-06-09 15:35:00,28.27,28.31,28.27,28.3,27972.0,20.6825,20.7118,20.6825,20.7044,27972.0
2015-06-09 15:40:00,28.31,28.31,28.28,28.28,25299.0,20.7118,20.7118,20.6898,20.6898,25299.0
2015-06-09 15:45:00,28.28,28.3,28.28,28.28,39501.0,20.6898,20.7044,20.6898,20.6898,39501.0
2015-06-09 15:50:00,28.28,28.32,28.28,28.31,37061.0,20.6898,20.7191,20.6898,20.7118,37061.0
2015-06-09 15:55:00,28.3,28.3,28.25,28.25,87084.0,20.7044,20.7044,20.6679,20.6679,87084.0
2015-06-10 09:30:00,28.47,28.47,28.27,28.37,67376.0,20.8288,20.8288,20.6825,20.7557,67376.0
2015-06-10 09:35:00,28.38,28.41,28.35,28.4,49901.0,20.763,20.7849,20.741,20.7776,49901.0
2015-06-10 09:40:00,28.4,28.49,28.4,28.49,54438.0,20.7776,20.8435,20.7776,20.8435,54438.0
2015-06-10 09:45:00,28.49,28.52,28.49,28.5,33288.0,20.8435,20.8654,20.8435,20.8508,33288.0
2015-06-10 09:50:00,28.51,28.54,28.51,28.53,20062.0,20.8581,20.88,20.8581,20.8727,20062.0
2015-06-10 09:55:00,28.53,28.56,28.52,28.54,16513.0,20.8727,20.8947,20.8654,20.88,16513.0
2015-06-10 10:00:00,28.55,28.57,28.53,28.56,37336.0,20.8874,20.902,20.8727,20.8947,37336.0
2015-06-10 10:05:00,28.56,28.62,28.56,28.61,29391.0,20.8947,20.9386,20.8947,20.9312,29391.0
2015-06-10 10:10:00,28.61,28.64,28.59,28.6,64718.0,20.9312,20.9532,20.9166,20.9239,64718.0
2015-06-10 10:15:00,28.6,28.66,28.59,28.65,22588.0,20.9239,20.9678,20.9166,20.9605,22588.0
2015-06-10 10:20:00,28.65,28.69,28.65,28.66,20877.0,20.9605,20.9898,20.9605,20.9678,20877.0
2015-06-10 10:25:00,28.67,28.67,28.65,28.65,19080.0,20.9751,20.9751,20.9605,20.9605,19080.0
2015-06-10 10:30:00,28.66,28.69,28.66,28.69,31526.0,20.9678,20.9898,20.9678,20.9898,31526.0
2015-06-10 10:35:00,28.7,28.72,28.7,28.7,27758.0,20.9971,21.0117,20.9971,20.9971,27758.0
2015-06-10 10:40:00,28.69,28.73,28.69,28.73,12728.0,20.9898,21.019,20.9898,21.019,12728.0
2015-06-10 10:45:00,28.73,28.75,28.73,28.75,5600.0,21.019,21.0337,21.019,21.0337,5600.0
2015-06-10 10:50:00,28.75,28.75,28.72,28.72,20062.0,21.0337,21.0337,21.0117,21.0117,20062.0
2015-06-10 10:55:00,28.72,28.74,28.72,28.74,14998.0,21.0117,21.0264,21.0117,21.0264,14998.0
2015-06-10 11:00:00,28.74,28.75,28.74,28.74,8115.0,21.0264,21.0337,21.0264,21.0264,8115.0
2015-06-10 11:05:00,28.74,28.75,28.73,28.73,13944.0,21.0264,21.0337,21.019,21.019,13944.0
2015-06-10 11:10:00,28.74,28.87,28.74,28.83,51081.0,21.0264,21.1215,21.0264,21.0922,51081.0
2015-06-10 11:15:00,28.84,28.91,28.82,28.82,53471.0,21.0995,21.1507,21.0849,21.0849,53471.0
2015-06-10 11:20:00,28.82,28.82,28.74,28.77,72707.0,21.0849,21.0849,21.0264,21.0483,72707.0
2015-06-10 11:25:00,28.77,28.79,28.76,28.76,34088.0,21.0483,21.0629,21.041,21.041,34088.0
2015-06-10 11:30:00,28.76,28.78,28.76,28.77,25357.0,21.041,21.0556,21.041,21.0483,25357.0
2015-06-10 11:35:00,28.77,28.78,28.73,28.74,46803.0,21.0483,21.0556,21.019,21.0264,46803.0
2015-06-10 11:40:00,28.74,28.76,28.73,28.76,22597.0,21.0264,21.041,21.019,21.041,22597.0
2015-06-10 11:45:00,28.76,28.78,28.76,28.77,37509.0,21.041,21.0556,21.041,21.0483,37509.0
2015-06-10 11:50:00,28.77,28.84,28.77,28.84,33675.0,21.0483,21.0995,21.0483,21.0995,33675.0
2015-06-10 11:55:00,28.84,28.85,28.83,28.83,13465.0,21.0995,21.1068,21.0922,21.0922,13465.0
2015-06-10 12:00:00,28.83,28.83,28.75,28.76,41741.0,21.0922,21.0922,21.0337,21.041,41741.0
2015-06-10 12:05:00,28.76,28.77,28.75,28.77,33484.0,21.041,21.0483,21.0337,21.0483,33484.0
2015-06-10 12:10:00,28.76,28.77,28.75,28.76,12500.0,21.041,21.0483,21.0337,21.041,12500.0
2015-06-10 12:15:00,28.75,28.76,28.75,28.75,8270.0,21.0337,21.041,21.0337,21.0337,8270.0
2015-06-10 12:20:00,28.75,28.76,28.75,28.75,12692.0,21.0337,21.041,21.0337,21.0337,12692.0
2015-06-10 12:25:00,28.75,28.76,28.75,28.75,13310.0,21.0337,21.041,21.0337,21.0337,13310.0
2015-06-10 12:30:00,28.76,28.77,28.75,28.77,20260.0,21.041,21.0483,21.0337,21.0483,20260.0
2015-06-10 12:35:00,28.77,28.78,28.76,28.76,8524.0,21.0483,21.0556,21.041,21.041,8524.0
2015-06-10 12:40:00,28.75,28.76,28.75,28.76,8914.0,21.0337,21.041,21.0337,21.041,8914.0
2015-06-10 12:45:00,28.76,28.77,28.75,28.77,16688.0,21.041,21.0483,21.0337,21.0483,16688.0
2015-06-10 12:50:00,28.77,28.81,28.77,28.8,16413.0,21.0483,21.0776,21.0483,21.0703,16413.0
2015-06-10 12:55:00,28.8,28.8,28.76,28.78,8205.0,21.0703,21.0703,21.041,21.0556,8205.0
2015-06-10 13:00:00,28.78,28.78,28.78,28.78,10000.0,21.0556,21.0556,21.0556,21.0556,10000.0
2015-06-10 13:05:00,28.78,28.79,28.77,28.77,2436.0,21.0556,21.0629,21.0483,21.0483,2436.0
2015-06-10 13:10:00,28.77,28.77,28.76,28.76,6187.0,21.0483,21.0483,21.041,21.041,6187.0
2015-06-10 13:15:00,28.75,28.75,28.74,28.74,4662.0,21.0337,21.0337,21.0264,21.0264,4662.0
2015-06-10 13:20:00,28.75,28.75,28.73,28.74,22239.0,21.0337,21.0337,21.019,21.0264,22239.0
2015-06-10 13:25:00,28.74,28.75,28.74,28.75,4500.0,21.0264,21.0337,21.0264,21.0337,4500.0
2015-06-10 13:30:00,28.75,28.75,28.73,28.74,19220.0,21.0337,21.0337,21.019,21.0264,19220.0
2015-06-10 13:35:00,28.74,28.75,28.74,28.74,13757.0,21.0264,21.0337,21.0264,21.0264,13757.0
2015-06-10 13:40:00,28.75,28.75,28.75,28.75,4602.0,21.0337,21.0337,21.0337,21.0337,4602.0
2015-06-10 13:45:00,28.75,28.75,28.75,28.75,37140.0,21.0337,21.0337,21.0337,21.0337,37140.0
2015-06-10 13:50:00,28.75,28.76,28.75,28.75,14358.0,21.0337,21.041,21.0337,21.0337,14358.0
2015-06-10 13:55:00,28.75,28.76,28.75,28.76,13828.0,21.0337,21.041,21.0337,21.041,13828.0
2015-06-10 14:00:00,28.76,28.8,28.76,28.8,50486.0,21.041,21.0703,21.041,21.0703,50486.0
2015-06-10 14:05:00,28.8,28.8,28.78,28.78,15064.0,21.0703,21.0703,21.0556,21.0556,15064.0
2015-06-10 14:10:00,28.79,28.8,28.77,28.77,28742.0,21.0629,21.0703,21.0483,21.0483,28742.0
2015-06-10 14:15:00,28.78,28.8,28.78,28.8,18655.0,21.0556,21.0703,21.0556,21.0703,18655.0
2015-06-10 14:20:00,28.8,28.81,28.78,28.79,41634.0,21.0703,21.0776,21.0556,21.0629,41634.0
2015-06-10 14:25:00,28.78,28.79,28.77,28.78,18812.0,21.0556,21.0629,21.0483,21.0556,18812.0
2015-06-10 14:30:00,28.79,28.81,28.79,28.81,10992.0,21.0629,21.0776,21.0629,21.0776,10992.0
2015-06-10 14:35:00,28.81,28.83,28.8,28.8,13531.0,21.0776,21.0922,21.0703,21.0703,13531.0
2015-06-10 14:40:00,28.8,28.82,28.8,28.82,27384.0,21.0703,21.0849,21.0703,21.0849,27384.0
2015-06-10 14:45:00,28.82,28.82,28.81,28.81,17562.0,21.0849,21.0849,21.0776,21.0776,17562.0
2015-06-10 14:50:00,28.81,28.82,28.8,28.81,5865.0,21.0776,21.0849,21.0703,21.0776,5865.0
2015-06-10 14:55:00,28.81,28.82,28.81,28.82,3150.0,21.0776,21.0849,21.0776,21.0849,3150.0
2015-06-10 15:00:00,28.82,28.82,28.81,28.81,4300.0,21.0849,21.0849,21.0776,21.0776,4300.0
2015-06-10 15:05:00,28.81,28.81,28.8,28.81,6605.0,21.0776,21.0776,21.0703,21.0776,6605.0
2015-06-10 15:10:00,28.81,28.81,28.76,28.77,46635.0,21.0776,21.0776,21.041,21.0483,46635.0
2015-06-10 15:15:00,28.77,28.77,28.76,28.77,17110.0,21.0483,21.0483,21.041,21.0483,17110.0
2015-06-10 15:20:00,28.78,28.79,28.78,28.78,15778.0,21.0556,21.0629,21.0556,21.0556,15778.0
2015-06-10 15:25:00,28.78,28.79,28.77,28.77,76929.0,21.0556,21.0629,21.0483,21.0483,76929.0
2015-06-10 15:30:00,28.77,28.78,28.75,28.75,37734.0,21.0483,21.0556,21.0337,21.0337,37734.0
2015-06-10 15:35:00,28.75,28.75,28.74,28.75,15950.0,21.0337,21.0337,21.0264,21.0337,15950.0
2015-06-10 15:40:00,28.75,28.76,28.74,28.75,16726.0,21.0337,21.041,21.0264,21.0337,16726.0
2015-06-10 15:45:00,28.75,28.75,28.75,28.75,39518.0,21.0337,21.0337,21.0337,21.0337,39518.0
2015-06-10 15:50:00,28.75,28.75,28.73,28.73,23474.0,21.0337,21.0337,21.019,21.019,23474.0
2015-06-10 15:55:00,28.73,28.73,28.65,28.65,142283.0,21.019,21.019,20.9605,20.9605,142283.0
2015-06-11 09:30:00,28.75,28.94,28.75,28.89,38726.0,21.0337,21.1727,21.0337,21.1361,38726.0
2015-06-11 09:35:00,28.89,28.94,28.85,28.94,70805.0,21.1361,21.1727,21.1068,21.1727,70805.0
2015-06-11 09:40:00,28.94,28.99,28.93,28.97,114520.0,21.1727,21.2093,21.1654,21.1946,114520.0
2015-06-11 09:45:00,28.97,29.04,28.97,29.04,42952.0,21.1946,21.2458,21.1946,21.2458,42952.0
2015-06-11 09:50:00,29.04,29.05,29.02,29.04,35792.0,21.2458,21.2532,21.2312,21.2458,35792.0
2015-06-11 09:55:00,29.04,29.16,29.03,29.16,53564.0,21.2458,21.3336,21.2385,21.3336,53564.0
2015-06-11 10:00:00,29.16,29.2,29.16,29.2,82234.0,21.3336,21.3629,21.3336,21.3629,82234.0
2015-06-11 10:05:00,29.2,29.22,29.14,29.15,67980.0,21.3629,21.3775,21.319,21.3263,67980.0
2015-06-11 10:10:00,29.14,29.14,29.07,29.07,81474.0,21.319,21.319,21.2678,21.2678,81474.0
2015-06-11 10:15:00,29.08,29.11,29.08,29.09,46850.0,21.2751,21.297,21.2751,21.2824,46850.0
2015-06-11 10:20:00,29.09,29.09,29.01,29.01,27011.0,21.2824,21.2824,21.2239,21.2239,27011.0
2015-06-11 10:25:00,29.01,29.05,29.01,29.04,38616.0,21.2239,21.2532,21.2239,21.2458,38616.0
2015-06-11 10:30:00,29.04,29.05,29.0,29.05,76639.0,21.2458,21.2532,21.2166,21.2532,76639.0
2015-06-11 10:35:00,29.05,29.05,28.94,28.99,76856.0,21.2532,21.2532,21.1727,21.2093,76856.0
2015-06-11 10:40:00,28.99,29.04,28.99,29.02,89590.0,21.2093,21.2458,21.2093,21.2312,89590.0
2015-06-11 10:45:00,29.02,29.05,29.0,29.04,59653.0,21.2312,21.2532,21.2166,21.2458,59653.0
2015-06-11 10:50:00,29.04,29.05,29.02,29.03,38649.0,21.2458,21.2532,21.2312,21.2385,38649.0
2015-06-11 10:55:00,29.02,29.04,29.01,29.01,29360.0,21.2312,21.2458,21.2239,21.2239,29360.0
2015-06-11 11:00:00,29.01,29.03,29.0,29.01,25311.0,21.2239,21.2385,21.2166,21.2239,25311.0
2015-06-11 11:05:00,29.0,29.02,29.0,29.02,26812.0,21.2166,21.2312,21.2166,21.2312,26812.0
2015-06-11 11:10:00,29.01,29.03,29.01,29.02,12927.0,21.2239,21.2385,21.2239,21.2312,12927.0
2015-06-11 11:15:00,29.02,29.03,28.99,29.0,35026.0,21.2312,21.2385,21.2093,21.2166,35026.0
2015-06-11 11:20:00,29.0,29.0,28.94,28.95,44536.0,21.2166,21.2166,21.1727,21.18,44536.0
2015-06-11 11:25:00,28.95,28.96,28.94,28.95,12900.0,21.18,21.1873,21.1727,21.18,12900.0
2015-06-11 11:30:00,28.96,28.98,28.95,28.98,21731.0,21.1873,21.2019,21.18,21.2019,21731.0
2015-06-11 11:35:00,28.98,28.99,28.97,28.98,11306.0,21.2019,21.2093,21.1946,21.2019,11306.0
2015-06-11 11:40:00,28.97,28.99,28.97,28.97,36658.0,21.1946,21.2093,21.1946,21.1946,36658.0
2015-06-11 11:45:00,28.98,28.99,28.95,28.95,8394.0,21.2019,21.2093,21.18,21.18,8394.0
2015-06-11 11:50:00,28.95,28.95,28.92,28.94,29093.0,21.18,21.18,21.158,21.1727,29093.0
2015-06-11 11:55:00,28.93,28.93,28.91,28.91,7512.0,21.1654,21.1654,21.1507,21.1507,7512.0
2015-06-11 12:00:00,28.91,28.92,28.91,28.92,7424.0,21.1507,21.158,21.1507,21.158,7424.0
2015-06-11 12:05:00,28.92,28.92,28.9,28.9,5601.0,21.158,21.158,21.1434,21.1434,5601.0
2015-06-11 12:10:00,28.9,28.91,28.9,28.91,12540.0,21.1434,21.1507,21.1434,21.1507,12540.0
2015-06-11 12:15:00,28.91,28.91,28.9,28.91,7023.0,21.1507,21.1507,21.1434,21.1507,7023.0
2015-06-11 12:20:00,28.91,28.91,28.89,28.89,7081.0,21.1507,21.1507,21.1361,21.1361,7081.0
2015-06-11 12:25:00,28.89,28.92,28.89,28.92,10466.0,21.1361,21.158,21.1361,21.158,10466.0
2015-06-11 12:30:00,28.92,28.93,28.92,28.93,12563.0,21.158,21.1654,21.158,21.1654,12563.0
2015-06-11 12:35:00,28.93,28.93,28.92,28.92,21049.0,21.1654,21.1654,21.158,21.158,21049.0
2015-06-11 12:40:00,28.92,28.92,28.91,28.92,12022.0,21.158,21.158,21.1507,21.158,12022.0
2015-06-11 12:45:00,28.92,28.92,28.89,28.89,22569.0,21.158,21.158,21.1361,21.1361,22569.0
2015-06-11 12:50:00,28.89,28.9,28.88,28.9,8373.0,21.1361,21.1434,21.1288,21.1434,8373.0
2015-06-11 12:55:00,28.9,28.9,28.88,28.88,32100.0,21.1434,21.1434,21.1288,21.1288,32100.0
2015-06-11 13:00:00,28.88,28.9,28.85,28.85,43854.0,21.1288,21.1434,21.1068,21.1068,43854.0
2015-06-11 13:05:00,28.85,28.87,28.85,28.87,22395.0,21.1068,21.1215,21.1068,21.1215,22395.0
2015-06-11 13:10:00,28.86,28.86,28.83,28.83,17765.0,21.1141,21.1141,21.0922,21.0922,17765.0
2015-06-11 13:15:00,28.82,28.83,28.82,28.82,19053.0,21.0849,21.0922,21.0849,21.0849,19053.0
2015-06-11 13:20:00,28.82,28.82,28.8,28.82,28677.0,21.0849,21.0849,21.0703,21.0849,28677.0
2015-06-11 13:25:00,28.83,28.84,28.83,28.84,7379.0,21.0922,21.0995,21.0922,21.0995,7379.0
2015-06-11 13:30:00,28.84,28.86,28.83,28.86,12282.0,21.0995,21.1141,21.0922,21.1141,12282.0
2015-06-11 13:35:00,28.86,28.86,28.84,28.84,5194.0,21.1141,21.1141,21.0995,21.0995,5194.0
2015-06-11 13:40:00,28.84,28.86,28.84,28.85,13621.0,21.0995,21.1141,21.0995,21.1068,13621.0
2015-06-11 13:45:00,28.86,28.9,28.86,28.89,12363.0,21.1141,21.1434,21.1141,21.1361,12363.0
2015-06-11 13:50:00,28.89,28.9,28.89,28.9,5000.0,21.1361,21.1434,21.1361,21.1434,5000.0
2015-06-11 13:55:00,28.9,28.93,28.9,28.93,12656.0,21.1434,21.1654,21.1434,21.1654,12656.0
2015-06-11 14:00:00,28.93,28.94,28.93,28.94,20450.0,21.1654,21.1727,21.1654,21.1727,20450.0
2015-06-11 14:05:00,28.94,28.94,28.92,28.92,11159.0,21.1727,21.1727,21.158,21.158,11159.0
2015-06-11 14:10:00,28.92,28.94,28.92,28.92,5195.0,21.158,21.1727,21.158,21.158,5195.0
2015-06-11 14:15:00,28.92,28.93,28.92,28.92,2503.0,21.158,21.1654,21.158,21.158,2503.0
2015-06-11 14:20:00,28.92,28.92,28.92,28.92,13756.0,21.158,21.158,21.158,21.158,13756.0
2015-06-11 14:25:00,28.92,28.93,28.92,28.93,5529.0,21.158,21.1654,21.158,21.1654,5529.0
2015-06-11 14:30:00,28.93,28.94,28.92,28.93,8776.0,21.1654,21.1727,21.158,21.1654,8776.0
2015-06-11 14:35:00,28.93,28.94,28.92,28.92,22743.0,21.1654,21.1727,21.158,21.158,22743.0
2015-06-11 14:40:00,28.92,28.93,28.92,28.92,9652.0,21.158,21.1654,21.158,21.158,9652.0
2015-06-11 14:45:00,28.92,28.93,28.92,28.93,9974.0,21.158,21.1654,21.158,21.1654,9974.0
2015-06-11 14:50:00,28.93,28.93,28.89,28.89,14639.0,21.1654,21.1654,21.1361,21.1361,14639.0
2015-06-11 14:55:00,28.89,28.91,28.89,28.91,8100.0,21.1361,21.1507,21.1361,21.1507,8100.0
2015-06-11 15:00:00,28.91,28.91,28.91,28.91,900.0,21.1507,21.1507,21.1507,21.1507,900.0
2015-06-11 15:05:00,28.91,28.92,28.91,28.92,7807.0,21.1507,21.158,21.1507,21.158,7807.0
2015-06-11 15:10:00,28.92,28.94,28.92,28.93,9502.0,21.158,21.1727,21.158,21.1654,9502.0
2015-06-11 15:15:00,28.93,28.95,28.93,28.94,21600.0,21.1654,21.18,21.1654,21.1727,21600.0
2015-06-11 15:20:00,28.95,28.95,28.93,28.93,32818.0,21.18,21.18,21.1654,21.1654,32818.0
2015-06-11 15:25:00,28.93,28.93,28.9,28.9,11663.0,21.1654,21.1654,21.1434,21.1434,11663.0
2015-06-11 15:30:00,28.91,28.93,28.91,28.91,14221.0,21.1507,21.1654,21.1507,21.1507,14221.0
2015-06-11 15:35:00,28.91,28.91,28.9,28.9,14887.0,21.1507,21.1507,21.1434,21.1434,14887.0
2015-06-11 15:40:00,28.91,28.92,28.89,28.9,31924.0,21.1507,21.158,21.1361,21.1434,31924.0
2015-06-11 15:45:00,28.89,28.9,28.89,28.9,12351.0,21.1361,21.1434,21.1361,21.1434,12351.0
2015-06-11 15:50:00,28.89,28.89,28.86,28.86,74634.0,21.1361,21.1361,21.1141,21.1141,74634.0
2015-06-11 15:55:00,28.86,28.89,28.86,28.88,110585.0,21.1141,21.1361,21.1141,21.1288,110585.0
2015-06-12 09:30:00,28.64,28.66,28.41,28.54,72070.0,20.9532,20.9678,20.7849,20.88,72070.0
2015-06-12 09:35:00,28.56,28.6,28.42,28.42,57152.0,20.8947,20.9239,20.7922,20.7922,57152.0
2015-06-12 09:40:00,28.41,28.45,28.41,28.44,30133.0,20.7849,20.8142,20.7849,20.8069,30133.0
2015-06-12 09:45:00,28.43,28.43,28.41,28.42,35898.0,20.7996,20.7996,20.7849,20.7922,35898.0
2015-06-12 09:50:00,28.42,28.42,28.36,28.36,30639.0,20.7922,20.7922,20.7483,20.7483,30639.0
2015-06-12 09:55:00,28.37,28.46,28.36,28.46,39039.0,20.7557,20.8215,20.7483,20.8215,39039.0
2015-06-12 10:00:00,28.47,28.57,28.43,28.57,59157.0,20.8288,20.902,20.7996,20.902,59157.0
2015-06-12 10:05:00,28.57,28.57,28.52,28.54,19240.0,20.902,20.902,20.8654,20.88,19240.0
2015-06-12 10:10:00,28.53,28.57,28.51,28.51,26539.0,20.8727,20.902,20.8581,20.8581,26539.0
2015-06-12 10:15:00,28.51,28.55,28.5,28.5,30381.0,20.8581,20.8874,20.8508,20.8508,30381.0
2015-06-12 10:20:00,28.5,28.52,28.49,28.52,27506.0,20.8508,20.8654,20.8435,20.8654,27506.0
2015-06-12 10:25:00,28.51,28.52,28.49,28.49,32817.0,20.8581,20.8654,20.8435,20.8435,32817.0
2015-06-12 10:30:00,28.49,28.49,28.41,28.42,57188.0,20.8435,20.8435,20.7849,20.7922,57188.0
2015-06-12 10:35:00,28.42,28.42,28.34,28.35,32642.0,20.7922,20.7922,20.7337,20.741,32642.0
2015-06-12 10:40:00,28.35,28.38,28.35,28.38,22071.0,20.741,20.763,20.741,20.763,22071.0
2015-06-12 10:45:00,28.39,28.39,28.37,28.39,12344.0,20.7703,20.7703,20.7557,20.7703,12344.0
2015-06-12 10:50:00,28.39,28.41,28.38,28.41,27106.0,20.7703,20.7849,20.763,20.7849,27106.0
2015-06-12 10:55:00,28.4,28.4,28.33,28.33,24881.0,20.7776,20.7776,20.7264,20.7264,24881.0
2015-06-12 11:00:00,28.33,28.36,28.32,28.36,15161.0,20.7264,20.7483,20.7191,20.7483,15161.0
2015-06-12 11:05:00,28.36,28.39,28.36,28.39,14821.0,20.7483,20.7703,20.7483,20.7703,14821.0
2015-06-12 11:10:00,28.38,28.43,28.35,28.4,74506.0,20.763,20.7996,20.741,20.7776,74506.0
2015-06-12 11:15:00,28.4,28.42,28.39,28.42,28211.0,20.7776,20.7922,20.7703,20.7922,28211.0
2015-06-12 11:20:00,28.42,28.43,28.4,28.41,19814.0,20.7922,20.7996,20.7776,20.7849,19814.0
2015-06-12 11:25:00,28.42,28.47,28.42,28.43,15455.0,20.7922,20.8288,20.7922,20.7996,15455.0
2015-06-12 11:30:00,28.43,28.43,28.42,28.42,10133.0,20.7996,20.7996,20.7922,20.7922,10133.0
2015-06-12 11:35:00,28.41,28.42,28.4,28.42,17210.0,20.7849,20.7922,20.7776,20.7922,17210.0
2015-06-12 11:40:00,28.42,28.43,28.4,28.42,26665.0,20.7922,20.7996,20.7776,20.7922,26665.0
2015-06-12 11:45:00,28.42,28.42,28.41,28.42,11655.0,20.7922,20.7922,20.7849,20.7922,11655.0
2015-06-12 11:50:00,28.42,28.44,28.42,28.44,6228.0,20.7922,20.8069,20.7922,20.8069,6228.0
2015-06-12 11:55:00,28.44,28.44,28.41,28.42,9014.0,20.8069,20.8069,20.7849,20.7922,9014.0
2015-06-12 12:00:00,28.43,28.44,28.41,28.41,16808.0,20.7996,20.8069,20.7849,20.7849,16808.0
2015-06-12 12:05:00,28.42,28.44,28.42,28.42,9913.0,20.7922,20.8069,20.7922,20.7922,9913.0
2015-06-12 12:10:00,28.42,28.43,28.41,28.42,14332.0,20.7922,20.7996,20.7849,20.7922,14332.0
2015-06-12 12:15:00,28.42,28.44,28.42,28.44,27997.0,20.7922,20.8069,20.7922,20.8069,27997.0
2015-06-12 12:20:00,28.44,28.45,28.43,28.45,9250.0,20.8069,20.8142,20.7996,20.8142,9250.0
2015-06-12 12:25:00,28.45,28.48,28.45,28.47,12276.0,20.8142,20.8361,20.8142,20.8288,12276.0
2015-06-12 12:30:00,28.47,28.48,28.47,28.48,4974.0,20.8288,20.8361,20.8288,20.8361,4974.0
2015-06-12 12:35:00,28.48,28.48,28.44,28.46,20073.0,20.8361,20.8361,20.8069,20.8215,20073.0
2015-06-12 12:40:00,28.46,28.46,28.43,28.44,13927.0,20.8215,20.8215,20.7996,20.8069,13927.0
2015-06-12 12:45:00,28.44,28.45,28.43,28.44,13561.0,20.8069,20.8142,20.7996,20.8069,13561.0
2015-06-12 12:50:00,28.45,28.46,28.44,28.44,13497.0,20.8142,20.8215,20.8069,20.8069,13497.0
2015-06-12 12:55:00,28.45,28.47,28.45,28.45,7045.0,20.8142,20.8288,20.8142,20.8142,7045.0
2015-06-12 13:00:00,28.45,28.48,28.45,28.47,8068.0,20.8142,20.8361,20.8142,20.8288,8068.0
2015-06-12 13:05:00,28.48,28.5,28.47,28.5,12115.0,20.8361,20.8508,20.8288,20.8508,12115.0
2015-06-12 13:10:00,28.5,28.51,28.5,28.51,7496.0,20.8508,20.8581,20.8508,20.8581,7496.0
2015-06-12 13:15:00,28.5,28.51,28.5,28.51,4608.0,20.8508,20.8581,20.8508,20.8581,4608.0
2015-06-12 13:20:00,28.51,28.51,28.47,28.48,22300.0,20.8581,20.8581,20.8288,20.8361,22300.0
2015-06-12 13:25:00,28.48,28.48,28.46,28.48,6300.0,20.8361,20.8361,20.8215,20.8361,6300.0
2015-06-12 13:30:00,28.49,28.51,28.49,28.49,13700.0,20.8435,20.8581,20.8435,20.8435,13700.0
2015-06-12 13:35:00,28.5,28.5,28.5,28.5,2700.0,20.8508,20.8508,20.8508,20.8508,2700.0
2015-06-12 13:40:00,28.49,28.5,28.49,28.49,9898.0,20.8435,20.8508,20.8435,20.8435,9898.0
2015-06-12 13:45:00,28.49,28.5,28.46,28.47,11644.0,20.8435,20.8508,20.8215,20.8288,11644.0
2015-06-12 13:50:00,28.48,28.49,28.48,28.49,3406.0,20.8361,20.8435,20.8361,20.8435,3406.0
2015-06-12 13:55:00,28.49,28.5,28.49,28.5,3800.0,20.8435,20.8508,20.8435,20.8508,3800.0
2015-06-12 14:00:00,28.5,28.51,28.49,28.5,6400.0,20.8508,20.8581,20.8435,20.8508,6400.0
2015-06-12 14:05:00,28.5,28.5,28.48,28.48,7218.0,20.8508,20.8508,20.8361,20.8361,7218.0
2015-06-12 14:10:00,28.48,28.49,28.48,28.48,6139.0,20.8361,20.8435,20.8361,20.8361,6139.0
2015-06-12 14:15:00,28.49,28.49,28.49,28.49,300.0,20.8435,20.8435,20.8435,20.8435,300.0
2015-06-12 14:20:00,28.49,28.49,28.49,28.49,4882.0,20.8435,20.8435,20.8435,20.8435,4882.0
2015-06-12 14:25:00,28.49,28.51,28.49,28.5,10065.0,20.8435,20.8581,20.8435,20.8508,10065.0
2015-06-12 14:30:00,28.51,28.51,28.46,28.46,38093.0,20.8581,20.8581,20.8215,20.8215,38093.0
2015-06-12 14:35:00,28.47,28.47,28.45,28.46,14460.0,20.8288,20.8288,20.8142,20.8215,14460.0
2015-06-12 14:40:00,28.46,28.46,28.45,28.46,3882.0,20.8215,20.8215,20.8142,20.8215,3882.0
2015-06-12 14:45:00,28.45,28.45,28.43,28.43,11208.0,20.8142,20.8142,20.7996,20.7996,11208.0
2015-06-12 14:50:00,28.43,28.45,28.43,28.44,21820.0,20.7996,20.8142,20.7996,20.8069,21820.0
2015-06-12 14:55:00,28.44,28.44,28.42,28.42,37463.0,20.8069,20.8069,20.7922,20.7922,37463.0
2015-06-12 15:00:00,28.42,28.47,28.42,28.47,19338.0,20.7922,20.8288,20.7922,20.8288,19338.0
2015-06-12 15:05:00,28.47,28.47,28.43,28.44,44193.0,20.8288,20.8288,20.7996,20.8069,44193.0
2015-06-12 15:10:00,28.44,28.48,28.44,28.48,36939.0,20.8069,20.8361,20.8069,20.8361,36939.0
2015-06-12 15:15:00,28.48,28.48,28.47,28.47,50896.0,20.8361,20.8361,20.8288,20.8288,50896.0
2015-06-12 15:20:00,28.47,28.5,28.47,28.49,17801.0,20.8288,20.8508,20.8288,20.8435,17801.0
2015-06-12 15:25:00,28.49,28.5,28.48,28.5,30867.0,20.8435,20.8508,20.8361,20.8508,30867.0
2015-06-12 15:30:00,28.5,28.52,28.5,28.51,15921.0,20.8508,20.8654,20.8508,20.8581,15921.0
2015-06-12 15:35:00,28.51,28.51,28.49,28.49,24686.0,20.8581,20.8581,20.8435,20.8435,24686.0
2015-06-12 15:40:00,28.49,28.5,28.48,28.5,46798.0,20.8435,20.8508,20.8361,20.8508,46798.0
2015-06-12 15:45:00,28.5,28.52,28.5,28.5,40679.0,20.8508,20.8654,20.8508,20.8508,40679.0
2015-06-12 15:50:00,28.51,28.53,28.51,28.53,91545.0,20.8581,20.8727,20.8581,20.8727,91545.0
2015-06-12 15:55:00,28.53,28.55,28.53,28.53,137037.0,20.8727,20.8874,20.8727,20.8727,137037.0
2015-06-15 09:30:00,28.23,28.3,28.21,28.23,104966.0,20.6532,20.7044,20.6386,20.6532,104966.0
2015-06-15 09:35:00,28.23,28.34,28.18,28.33,68513.0,20.6532,20.7337,20.6167,20.7264,68513.0
2015-06-15 09:40:00,28.31,28.33,28.15,28.16,56173.0,20.7118,20.7264,20.5947,20.602,56173.0
2015-06-15 09:45:00,28.17,28.19,28.12,28.18,52639.0,20.6093,20.624,20.5728,20.6167,52639.0
2015-06-15 09:50:00,28.17,28.18,28.12,28.18,28790.0,20.6093,20.6167,20.5728,20.6167,28790.0
2015-06-15 09:55:00,28.18,28.22,28.15,28.16,47764.0,20.6167,20.6459,20.5947,20.602,47764.0
2015-06-15 10:00:00,28.15,28.22,28.14,28.22,22265.0,20.5947,20.6459,20.5874,20.6459,22265.0
2015-06-15 10:05:00,28.22,28.22,28.16,28.18,42623.0,20.6459,20.6459,20.602,20.6167,42623.0
2015-06-15 10:10:00,28.18,28.23,28.15,28.22,24868.0,20.6167,20.6532,20.5947,20.6459,24868.0
2015-06-15 10:15:00,28.22,28.25,28.19,28.2,34306.0,20.6459,20.6679,20.624,20.6313,34306.0
2015-06-15 10:20:00,28.21,28.25,28.21,28.21,13500.0,20.6386,20.6679,20.6386,20.6386,13500.0
2015-06-15 10:25:00,28.21,28.24,28.17,28.24,18491.0,20.6386,20.6606,20.6093,20.6606,18491.0
2015-06-15 10:30:00,28.24,28.24,28.2,28.23,19815.0,20.6606,20.6606,20.6313,20.6532,19815.0
2015-06-15 10:35:00,28.23,28.25,28.21,28.22,18401.0,20.6532,20.6679,20.6386,20.6459,18401.0
2015-06-15 10:40:00,28.23,28.25,28.22,28.23,22236.0,20.6532,20.6679,20.6459,20.6532,22236.0
2015-06-15 10:45:00,28.24,28.26,28.22,28.25,30100.0,20.6606,20.6752,20.6459,20.6679,30100.0
2015-06-15 10:50:00,28.25,28.28,28.25,28.27,35800.0,20.6679,20.6898,20.6679,20.6825,35800.0
2015-06-15 10:55:00,28.27,28.3,28.26,28.28,31647.0,20.6825,20.7044,20.6752,20.6898,31647.0
2015-06-15 11:00:00,28.29,28.35,28.29,28.34,25326.0,20.6971,20.741,20.6971,20.7337,25326.0
2015-06-15 11:05:00,28.34,28.38,28.34,28.38,19823.0,20.7337,20.763,20.7337,20.763,19823.0
2015-06-15 11:10:00,28.38,28.43,28.38,28.4,14127.0,20.763,20.7996,20.763,20.7776,14127.0
2015-06-15 11:15:00,28.4,28.42,28.4,28.42,11877.0,20.7776,20.7922,20.7776,20.7922,11877.0
2015-06-15 11:20:00,28.43,28.43,28.37,28.39,15294.0,20.7996,20.7996,20.7557,20.7703,15294.0
2015-06-15 11:25:00,28.39,28.39,28.33,28.33,25826.0,20.7703,20.7703,20.7264,20.7264,25826.0
2015-06-15 11:30:00,28.34,28.36,28.33,28.34,21135.0,20.7337,20.7483,20.7264,20.7337,21135.0
2015-06-15 11:35:00,28.35,28.39,28.35,28.39,13040.0,20.741,20.7703,20.741,20.7703,13040.0
2015-06-15 11:40:00,28.39,28.41,28.39,28.39,22810.0,20.7703,20.7849,20.7703,20.7703,22810.0
2015-06-15 11:45:00,28.39,28.42,28.37,28.4,24296.0,20.7703,20.7922,20.7557,20.7776,24296.0
2015-06-15 11:50:00,28.41,28.43,28.41,28.42,22466.0,20.7849,20.7996,20.7849,20.7922,22466.0
2015-06-15 11:55:00,28.42,28.42,28.37,28.39,15939.0,20.7922,20.7922,20.7557,20.7703,15939.0
2015-06-15 12:00:00,28.38,28.4,28.37,28.4,19629.0,20.763,20.7776,20.7557,20.7776,19629.0
2015-06-15 12:05:00,28.41,28.42,28.41,28.41,14202.0,20.7849,20.7922,20.7849,20.7849,14202.0
2015-06-15 12:10:00,28.41,28.43,28.4,28.43,13120.0,20.7849,20.7996,20.7776,20.7996,13120.0
2015-06-15 12:15:00,28.43,28.44,28.43,28.44,9372.0,20.7996,20.8069,20.7996,20.8069,9372.0
2015-06-15 12:20:00,28.44,28.45,28.44,28.44,14720.0,20.8069,20.8142,20.8069,20.8069,14720.0
2015-06-15 12:25:00,28.45,28.45,28.42,28.43,12079.0,20.8142,20.8142,20.7922,20.7996,12079.0
2015-06-15 12:30:00,28.43,28.44,28.42,28.43,11421.0,20.7996,20.8069,20.7922,20.7996,11421.0
2015-06-15 12:35:00,28.43,28.43,28.4,28.41,7218.0,20.7996,20.7996,20.7776,20.7849,7218.0
2015-06-15 12:40:00,28.41,28.41,28.4,28.4,5700.0,20.7849,20.7849,20.7776,20.7776,5700.0
2015-06-15 12:45:00,28.41,28.43,28.41,28.43,7400.0,20.7849,20.7996,20.7849,20.7996,7400.0
2015-06-15 12:50:00,28.44,28.44,28.42,28.42,10374.0,20.8069,20.8069,20.7922,20.7922,10374.0
2015-06-15 12:55:00,28.42,28.42,28.39,28.41,10600.0,20.7922,20.7922,20.7703,20.7849,10600.0
2015-06-15 13:00:00,28.41,28.41,28.39,28.41,9491.0,20.7849,20.7849,20.7703,20.7849,9491.0
2015-06-15 13:05:00,28.41,28.43,28.41,28.43,10171.0,20.7849,20.7996,20.7849,20.7996,10171.0
2015-06-15 13:10:00,28.42,28.44,28.42,28.44,11730.0,20.7922,20.8069,20.7922,20.8069,11730.0
2015-06-15 13:15:00,28.45,28.45,28.43,28.43,5561.0,20.8142,20.8142,20.7996,20.7996,5561.0
2015-06-15 13:20:00,28.44,28.44,28.42,28.43,8491.0,20.8069,20.8069,20.7922,20.7996,8491.0
2015-06-15 13:25:00,28.42,28.42,28.4,28.42,11003.0,20.7922,20.7922,20.7776,20.7922,11003.0
2015-06-15 13:30:00,28.42,28.42,28.41,28.42,6867.0,20.7922,20.7922,20.7849,20.7922,6867.0
2015-06-15 13:35:00,28.42,28.42,28.4,28.4,6800.0,20.7922,20.7922,20.7776,20.7776,6800.0
2015-06-15 13:40:00,28.4,28.4,28.36,28.4,10394.0,20.7776,20.7776,20.7483,20.7776,10394.0
2015-06-15 13:45:00,28.39,28.41,28.39,28.41,14200.0,20.7703,20.7849,20.7703,20.7849,14200.0
2015-06-15 13:50:00,28.41,28.5,28.4,28.42,63095.0,20.7849,20.8508,20.7776,20.7922,63095.0
2015-06-15 13:55:00,28.43,28.43,28.4,28.42,11052.0,20.7996,20.7996,20.7776,20.7922,11052.0
2015-06-15 14:00:00,28.42,28.42,28.41,28.42,9008.0,20.7922,20.7922,20.7849,20.7922,9008.0
2015-06-15 14:05:00,28.42,28.43,28.38,28.38,10142.0,20.7922,20.7996,20.763,20.763,10142.0
2015-06-15 14:10:00,28.38,28.42,28.38,28.4,14460.0,20.763,20.7922,20.763,20.7776,14460.0
2015-06-15 14:15:00,28.4,28.42,28.4,28.42,11974.0,20.7776,20.7922,20.7776,20.7922,11974.0
2015-06-15 14:20:00,28.41,28.41,28.4,28.41,6021.0,20.7849,20.7849,20.7776,20.7849,6021.0
2015-06-15 14:25:00,28.41,28.42,28.41,28.42,9461.0,20.7849,20.7922,20.7849,20.7922,9461.0
2015-06-15 14:30:00,28.42,28.43,28.41,28.41,6300.0,20.7922,20.7996,20.7849,20.7849,6300.0
2015-06-15 14:35:00,28.4,28.43,28.4,28.42,14745.0,20.7776,20.7996,20.7776,20.7922,14745.0
2015-06-15 14:40:00,28.41,28.41,28.4,28.4,8407.0,20.7849,20.7849,20.7776,20.7776,8407.0
2015-06-15 14:45:00,28.4,28.42,28.4,28.42,11751.0,20.7776,20.7922,20.7776,20.7922,11751.0
2015-06-15 14:50:00,28.41,28.42,28.41,28.41,14239.0,20.7849,20.7922,20.7849,20.7849,14239.0
2015-06-15 14:55:00,28.4,28.42,28.4,28.42,14849.0,20.7776,20.7922,20.7776,20.7922,14849.0
2015-06-15 15:00:00,28.41,28.41,28.38,28.38,9301.0,20.7849,20.7849,20.763,20.763,9301.0
2015-06-15 15:05:00,28.37,28.41,28.36,28.4,26075.0,20.7557,20.7849,20.7483,20.7776,26075.0
2015-06-15 15:10:00,28.39,28.41,28.39,28.41,5159.0,20.7703,20.7849,20.7703,20.7849,5159.0
2015-06-15 15:15:00,28.41,28.41,28.38,28.39,15029.0,20.7849,20.7849,20.763,20.7703,15029.0
2015-06-15 15:20:00,28.39,28.41,28.38,28.39,11977.0,20.7703,20.7849,20.763,20.7703,11977.0
2015-06-15 15:25:00,28.39,28.39,28.38,28.38,7471.0,20.7703,20.7703,20.763,20.763,7471.0
2015-06-15 15:30:00,28.38,28.41,28.38,28.41,20467.0,20.763,20.7849,20.763,20.7849,20467.0
2015-06-15 15:35:00,28.41,28.44,28.41,28.42,16004.0,20.7849,20.8069,20.7849,20.7922,16004.0
2015-06-15 15:40:00,28.42,28.48,28.42,28.47,45648.0,20.7922,20.8361,20.7922,20.8288,45648.0
2015-06-15 15:45:00,28.48,28.49,28.47,28.48,33944.0,20.8361,20.8435,20.8288,20.8361,33944.0
2015-06-15 15:50:00,28.48,28.51,28.48,28.51,74082.0,20.8361,20.8581,20.8361,20.8581,74082.0
2015-06-15 15:55:00,28.5,28.51,28.48,28.48,137137.0,20.8508,20.8581,20.8361,20.8361,137137.0
2015-06-16 09:30:00,28.35,28.39,28.28,28.36,49948.0,20.741,20.7703,20.6898,20.7483,49948.0
2015-06-16 09:35:00,28.36,28.59,28.36,28.57,49124.0,20.7483,20.9166,20.7483,20.902,49124.0
2015-06-16 09:40:00,28.58,28.59,28.56,28.58,27595.0,20.9093,20.9166,20.8947,20.9093,27595.0
2015-06-16 09:45:00,28.58,28.66,28.58,28.65,69112.0,20.9093,20.9678,20.9093,20.9605,69112.0
2015-06-16 09:50:00,28.66,28.69,28.65,28.67,32224.0,20.9678,20.9898,20.9605,20.9751,32224.0
2015-06-16 09:55:00,28.68,28.69,28.63,28.64,32371.0,20.9825,20.9898,20.9459,20.9532,32371.0
2015-06-16 10:00:00,28.64,28.66,28.64,28.64,44205.0,20.9532,20.9678,20.9532,20.9532,44205.0
2015-06-16 10:05:00,28.65,28.67,28.61,28.62,36283.0,20.9605,20.9751,20.9312,20.9386,36283.0
2015-06-16 10:10:00,28.62,28.62,28.51,28.51,43354.0,20.9386,20.9386,20.8581,20.8581,43354.0
2015-06-16 10:15:00,28.52,28.58,28.51,28.56,34600.0,20.8654,20.9093,20.8581,20.8947,34600.0
2015-06-16 10:20:00,28.56,28.58,28.55,28.58,32415.0,20.8947,20.9093,20.8874,20.9093,32415.0
2015-06-16 10:25:00,28.58,28.62,28.58,28.59,22062.0,20.9093,20.9386,20.9093,20.9166,22062.0
2015-06-16 10:30:00,28.58,28.62,28.58,28.58,18100.0,20.9093,20.9386,20.9093,20.9093,18100.0
2015-06-16 10:35:00,28.57,28.59,28.55,28.57,25817.0,20.902,20.9166,20.8874,20.902,25817.0
2015-06-16 10:40:00,28.57,28.62,28.57,28.62,25535.0,20.902,20.9386,20.902,20.9386,25535.0
2015-06-16 10:45:00,28.62,28.63,28.58,28.59,13982.0,20.9386,20.9459,20.9093,20.9166,13982.0
2015-06-16 10:50:00,28.59,28.59,28.54,28.56,15796.0,20.9166,20.9166,20.88,20.8947,15796.0
2015-06-16 10:55:00,28.56,28.57,28.54,28.54,14403.0,20.8947,20.902,20.88,20.88,14403.0
2015-06-16 11:00:00,28.54,28.57,28.53,28.57,26548.0,20.88,20.902,20.8727,20.902,26548.0
2015-06-16 11:05:00,28.56,28.58,28.56,28.58,19400.0,20.8947,20.9093,20.8947,20.9093,19400.0
2015-06-16 11:10:00,28.58,28.64,28.58,28.64,31850.0,20.9093,20.9532,20.9093,20.9532,31850.0
2015-06-16 11:15:00,28.64,28.67,28.63,28.64,24237.0,20.9532,20.9751,20.9459,20.9532,24237.0
2015-06-16 11:20:00,28.65,28.67,28.65,28.65,43726.0,20.9605,20.9751,20.9605,20.9605,43726.0
2015-06-16 11:25:00,28.66,28.67,28.63,28.63,14761.0,20.9678,20.9751,20.9459,20.9459,14761.0
2015-06-16 11:30:00,28.63,28.65,28.63,28.64,53488.0,20.9459,20.9605,20.9459,20.9532,53488.0
2015-06-16 11:35:00,28.64,28.65,28.61,28.61,28252.0,20.9532,20.9605,20.9312,20.9312,28252.0
2015-06-16 11:40:00,28.61,28.62,28.61,28.61,31740.0,20.9312,20.9386,20.9312,20.9312,31740.0
2015-06-16 11:45:00,28.61,28.61,28.59,28.59,28792.0,20.9312,20.9312,20.9166,20.9166,28792.0
2015-06-16 11:50:00,28.59,28.61,28.58,28.6,23395.0,20.9166,20.9312,20.9093,20.9239,23395.0
2015-06-16 11:55:00,28.59,28.59,28.58,28.59,5326.0,20.9166,20.9166,20.9093,20.9166,5326.0
2015-06-16 12:00:00,28.6,28.63,28.6,28.62,24712.0,20.9239,20.9459,20.9239,20.9386,24712.0
2015-06-16 12:05:00,28.63,28.63,28.61,28.61,7392.0,20.9459,20.9459,20.9312,20.9312,7392.0
2015-06-16 12:10:00,28.61,28.64,28.61,28.63,20844.0,20.9312,20.9532,20.9312,20.9459,20844.0
2015-06-16 12:15:00,28.63,28.63,28.63,28.63,6827.0,20.9459,20.9459,20.9459,20.9459,6827.0
2015-06-16 12:20:00,28.63,28.64,28.62,28.63,27265.0,20.9459,20.9532,20.9386,20.9459,27265.0
2015-06-16 12:25:00,28.63,28.66,28.63,28.66,11690.0,20.9459,20.9678,20.9459,20.9678,11690.0
2015-06-16 12:30:00,28.66,28.66,28.64,28.65,17198.0,20.9678,20.9678,20.9532,20.9605,17198.0
2015-06-16 12:35:00,28.66,28.69,28.66,28.66,23450.0,20.9678,20.9898,20.9678,20.9678,23450.0
2015-06-16 12:40:00,28.66,28.68,28.66,28.68,18956.0,20.9678,20.9825,20.9678,20.9825,18956.0
2015-06-16 12:45:00,28.68,28.69,28.67,28.68,27782.0,20.9825,20.9898,20.9751,20.9825,27782.0
2015-06-16 12:50:00,28.68,28.7,28.68,28.69,10945.0,20.9825,20.9971,20.9825,20.9898,10945.0
2015-06-16 12:55:00,28.69,28.7,28.68,28.69,10700.0,20.9898,20.9971,20.9825,20.9898,10700.0
2015-06-16 13:00:00,28.69,28.71,28.69,28.69,11919.0,20.9898,21.0044,20.9898,20.9898,11919.0
2015-06-16 13:05:00,28.69,28.7,28.68,28.69,4009.0,20.9898,20.9971,20.9825,20.9898,4009.0
2015-06-16 13:10:00,28.69,28.71,28.69,28.71,4270.0,20.9898,21.0044,20.9898,21.0044,4270.0
2015-06-16 13:15:00,28.71,28.71,28.69,28.7,10142.0,21.0044,21.0044,20.9898,20.9971,10142.0
2015-06-16 13:20:00,28.7,28.72,28.7,28.72,3916.0,20.9971,21.0117,20.9971,21.0117,3916.0
2015-06-16 13:25:00,28.72,28.75,28.72,28.74,12100.0,21.0117,21.0337,21.0117,21.0264,12100.0
2015-06-16 13:30:00,28.74,28.75,28.74,28.74,5831.0,21.0264,21.0337,21.0264,21.0264,5831.0
2015-06-16 13:35:00,28.75,28.75,28.74,28.75,58822.0,21.0337,21.0337,21.0264,21.0337,58822.0
2015-06-16 13:40:00,28.75,28.75,28.73,28.73,18406.0,21.0337,21.0337,21.019,21.019,18406.0
2015-06-16 13:45:00,28.73,28.73,28.72,28.73,2900.0,21.019,21.019,21.0117,21.019,2900.0
2015-06-16 13:50:00,28.73,28.73,28.72,28.73,7851.0,21.019,21.019,21.0117,21.019,7851.0
2015-06-16 13:55:00,28.73,28.74,28.73,28.74,15127.0,21.019,21.0264,21.019,21.0264,15127.0
2015-06-16 14:00:00,28.74,28.76,28.74,28.76,26940.0,21.0264,21.041,21.0264,21.041,26940.0
2015-06-16 14:05:00,28.77,28.78,28.77,28.77,4500.0,21.0483,21.0556,21.0483,21.0483,4500.0
2015-06-16 14:10:00,28.78,28.78,28.78,28.78,12900.0,21.0556,21.0556,21.0556,21.0556,12900.0
2015-06-16 14:15:00,28.77,28.78,28.77,28.78,1300.0,21.0483,21.0556,21.0483,21.0556,1300.0
2015-06-16 14:20:00,28.77,28.78,28.75,28.75,34279.0,21.0483,21.0556,21.0337,21.0337,34279.0
2015-06-16 14:25:00,28.75,28.75,28.74,28.74,9808.0,21.0337,21.0337,21.0264,21.0264,9808.0
2015-06-16 14:30:00,28.74,28.76,28.73,28.75,13173.0,21.0264,21.041,21.019,21.0337,13173.0
2015-06-16 14:35:00,28.75,28.76,28.75,28.75,10400.0,21.0337,21.041,21.0337,21.0337,10400.0
2015-06-16 14:40:00,28.75,28.75,28.72,28.73,8100.0,21.0337,21.0337,21.0117,21.019,8100.0
2015-06-16 14:45:00,28.73,28.74,28.73,28.74,15984.0,21.019,21.0264,21.019,21.0264,15984.0
2015-06-16 14:50:00,28.74,28.75,28.74,28.75,7416.0,21.0264,21.0337,21.0264,21.0337,7416.0
2015-06-16 14:55:00,28.75,28.76,28.74,28.75,11216.0,21.0337,21.041,21.0264,21.0337,11216.0
2015-06-16 15:00:00,28.75,28.76,28.74,28.76,14781.0,21.0337,21.041,21.0264,21.041,14781.0
2015-06-16 15:05:00,28.76,28.77,28.75,28.75,17545.0,21.041,21.0483,21.0337,21.0337,17545.0
2015-06-16 15:10:00,28.75,28.77,28.74,28.74,11684.0,21.0337,21.0483,21.0264,21.0264,11684.0
2015-06-16 15:15:00,28.75,28.76,28.74,28.74,24195.0,21.0337,21.041,21.0264,21.0264,24195.0
2015-06-16 15:20:00,28.74,28.75,28.74,28.74,13943.0,21.0264,21.0337,21.0264,21.0264,13943.0
2015-06-16 15:25:00,28.74,28.75,28.74,28.75,10205.0,21.0264,21.0337,21.0264,21.0337,10205.0
2015-06-16 15:30:00,28.75,28.75,28.74,28.75,10894.0,21.0337,21.0337,21.0264,21.0337,10894.0
2015-06-16 15:35:00,28.75,28.75,28.75,28.75,13638.0,21.0337,21.0337,21.0337,21.0337,13638.0
2015-06-16 15:40:00,28.75,28.75,28.72,28.73,28208.0,21.0337,21.0337,21.0117,21.019,28208.0
2015-06-16 15:45:00,28.73,28.75,28.72,28.73,42893.0,21.019,21.0337,21.0117,21.019,42893.0
2015-06-16 15:50:00,28.73,28.74,28.73,28.73,44295.0,21.019,21.0264,21.019,21.019,44295.0
2015-06-16 15:55:00,28.73,28.73,28.71,28.72,63793.0,21.019,21.019,21.0044,21.0117,63793.0
2015-06-17 09:30:00,28.83,29.0,28.83,28.96,48089.0,21.0922,21.2166,21.0922,21.1873,48089.0
2015-06-17 09:35:00,28.96,28.99,28.9,28.91,18903.0,21.1873,21.2093,21.1434,21.1507,18903.0
2015-06-17 09:40:00,28.9,28.93,28.85,28.89,78088.0,21.1434,21.1654,21.1068,21.1361,78088.0
2015-06-17 09:45:00,28.89,28.94,28.87,28.88,94292.0,21.1361,21.1727,21.1215,21.1288,94292.0
2015-06-17 09:50:00,28.89,28.9,28.8,28.8,42769.0,21.1361,21.1434,21.0703,21.0703,42769.0
2015-06-17 09:55:00,28.81,28.81,28.78,28.8,43804.0,21.0776,21.0776,21.0556,21.0703,43804.0
2015-06-17 10:00:00,28.8,28.8,28.78,28.8,65852.0,21.0703,21.0703,21.0556,21.0703,65852.0
2015-06-17 10:05:00,28.8,28.83,28.79,28.83,10902.0,21.0703,21.0922,21.0629,21.0922,10902.0
2015-06-17 10:10:00,28.84,28.86,28.83,28.85,7600.0,21.0995,21.1141,21.0922,21.1068,7600.0
2015-06-17 10:15:00,28.84,28.87,28.83,28.85,75366.0,21.0995,21.1215,21.0922,21.1068,75366.0
2015-06-17 10:20:00,28.84,28.84,28.83,28.83,8300.0,21.0995,21.0995,21.0922,21.0922,8300.0
2015-06-17 10:25:00,28.82,28.84,28.82,28.83,13979.0,21.0849,21.0995,21.0849,21.0922,13979.0
2015-06-17 10:30:00,28.83,28.84,28.81,28.82,11949.0,21.0922,21.0995,21.0776,21.0849,11949.0
2015-06-17 10:35:00,28.83,28.84,28.8,28.8,52620.0,21.0922,21.0995,21.0703,21.0703,52620.0
2015-06-17 10:40:00,28.81,28.81,28.78,28.8,31740.0,21.0776,21.0776,21.0556,21.0703,31740.0
2015-06-17 10:45:00,28.81,28.83,28.8,28.83,19136.0,21.0776,21.0922,21.0703,21.0922,19136.0
2015-06-17 10:50:00,28.83,28.85,28.82,28.84,38939.0,21.0922,21.1068,21.0849,21.0995,38939.0
2015-06-17 10:55:00,28.84,28.86,28.83,28.85,29397.0,21.0995,21.1141,21.0922,21.1068,29397.0
2015-06-17 11:00:00,28.84,28.85,28.84,28.85,11127.0,21.0995,21.1068,21.0995,21.1068,11127.0
2015-06-17 11:05:00,28.85,28.88,28.84,28.87,38430.0,21.1068,21.1288,21.0995,21.1215,38430.0
2015-06-17 11:10:00,28.88,28.88,28.86,28.86,10561.0,21.1288,21.1288,21.1141,21.1141,10561.0
2015-06-17 11:15:00,28.86,28.86,28.85,28.86,7660.0,21.1141,21.1141,21.1068,21.1141,7660.0
2015-06-17 11:20:00,28.85,28.85,28.83,28.85,4397.0,21.1068,21.1068,21.0922,21.1068,4397.0
2015-06-17 11:25:00,28.85,28.85,28.76,28.77,11863.0,21.1068,21.1068,21.041,21.0483,11863.0
2015-06-17 11:30:00,28.77,28.78,28.75,28.77,54766.0,21.0483,21.0556,21.0337,21.0483,54766.0
2015-06-17 11:35:00,28.77,28.78,28.77,28.78,15944.0,21.0483,21.0556,21.0483,21.0556,15944.0
2015-06-17 11:40:00,28.77,28.77,28.74,28.74,38687.0,21.0483,21.0483,21.0264,21.0264,38687.0
2015-06-17 11:45:00,28.74,28.75,28.73,28.75,12778.0,21.0264,21.0337,21.019,21.0337,12778.0
2015-06-17 11:50:00,28.76,28.81,28.76,28.81,15484.0,21.041,21.0776,21.041,21.0776,15484.0
2015-06-17 11:55:00,28.81,28.82,28.81,28.82,16425.0,21.0776,21.0849,21.0776,21.0849,16425.0
2015-06-17 12:00:00,28.81,28.82,28.81,28.82,9322.0,21.0776,21.0849,21.0776,21.0849,9322.0
2015-06-17 12:05:00,28.82,28.82,28.77,28.78,16633.0,21.0849,21.0849,21.0483,21.0556,16633.0
2015-06-17 12:10:00,28.78,28.78,28.76,28.76,11615.0,21.0556,21.0556,21.041,21.041,11615.0
2015-06-17 12:15:00,28.75,28.75,28.73,28.74,12336.0,21.0337,21.0337,21.019,21.0264,12336.0
2015-06-17 12:20:00,28.74,28.76,28.74,28.76,3548.0,21.0264,21.041,21.0264,21.041,3548.0
2015-06-17 12:25:00,28.75,28.77,28.75,28.77,5056.0,21.0337,21.0483,21.0337,21.0483,5056.0
2015-06-17 12:30:00,28.77,28.78,28.76,28.78,12822.0,21.0483,21.0556,21.041,21.0556,12822.0
2015-06-17 12:35:00,28.77,28.78,28.77,28.77,4827.0,21.0483,21.0556,21.0483,21.0483,4827.0
2015-06-17 12:40:00,28.78,28.78,28.74,28.74,14853.0,21.0556,21.0556,21.0264,21.0264,14853.0
2015-06-17 12:45:00,28.75,28.76,28.74,28.76,11111.0,21.0337,21.041,21.0264,21.041,11111.0
2015-06-17 12:50:00,28.76,28.76,28.71,28.73,23654.0,21.041,21.041,21.0044,21.019,23654.0
2015-06-17 12:55:00,28.73,28.74,28.7,28.74,21775.0,21.019,21.0264,20.9971,21.0264,21775.0
2015-06-17 13:00:00,28.74,28.74,28.72,28.74,9334.0,21.0264,21.0264,21.0117,21.0264,9334.0
2015-06-17 13:05:00,28.74,28.74,28.72,28.73,8821.0,21.0264,21.0264,21.0117,21.019,8821.0
2015-06-17 13:10:00,28.74,28.75,28.72,28.73,9045.0,21.0264,21.0337,21.0117,21.019,9045.0
2015-06-17 13:15:00,28.73,28.74,28.73,28.73,4744.0,21.019,21.0264,21.019,21.019,4744.0
2015-06-17 13:20:00,28.73,28.74,28.73,28.74,2641.0,21.019,21.0264,21.019,21.0264,2641.0
2015-06-17 13:25:00,28.73,28.75,28.73,28.73,9722.0,21.019,21.0337,21.019,21.019,9722.0
2015-06-17 13:30:00,28.72,28.74,28.72,28.74,6525.0,21.0117,21.0264,21.0117,21.0264,6525.0
2015-06-17 13:35:00,28.74,28.74,28.73,28.74,8246.0,21.0264,21.0264,21.019,21.0264,8246.0
2015-06-17 13:40:00,28.74,28.75,28.73,28.73,8312.0,21.0264,21.0337,21.019,21.019,8312.0
2015-06-17 13:45:00,28.74,28.74,28.72,28.73,14358.0,21.0264,21.0264,21.0117,21.019,14358.0
2015-06-17 13:50:00,28.73,28.77,28.73,28.75,12953.0,21.019,21.0483,21.019,21.0337,12953.0
2015-06-17 13:55:00,28.77,28.79,28.75,28.76,23359.0,21.0483,21.0629,21.0337,21.041,23359.0
2015-06-17 14:00:00,28.75,28.92,28.66,28.88,81865.0,21.0337,21.158,20.9678,21.1288,81865.0
2015-06-17 14:05:00,28.87,28.92,28.84,28.89,35972.0,21.1215,21.158,21.0995,21.1361,35972.0
2015-06-17 14:10:00,28.88,28.93,28.87,28.92,51670.0,21.1288,21.1654,21.1215,21.158,51670.0
2015-06-17 14:15:00,28.92,28.93,28.87,28.87,28641.0,21.158,21.1654,21.1215,21.1215,28641.0
2015-06-17 14:20:00,28.87,28.87,28.82,28.82,14868.0,21.1215,21.1215,21.0849,21.0849,14868.0
2015-06-17 14:25:00,28.83,28.86,28.83,28.83,15450.0,21.0922,21.1141,21.0922,21.0922,15450.0
2015-06-17 14:30:00,28.83,28.91,28.83,28.89,51237.0,21.0922,21.1507,21.0922,21.1361,51237.0
2015-06-17 14:35:00,28.89,28.92,28.87,28.92,23724.0,21.1361,21.158,21.1215,21.158,23724.0
2015-06-17 14:40:00,28.93,28.98,28.93,28.96,57911.0,21.1654,21.2019,21.1654,21.1873,57911.0
2015-06-17 14:45:00,28.96,29.03,28.96,28.99,72317.0,21.1873,21.2385,21.1873,21.2093,72317.0
2015-06-17 14:50:00,28.99,29.0,28.98,29.0,33594.0,21.2093,21.2166,21.2019,21.2166,33594.0
2015-06-17 14:55:00,29.0,29.02,28.99,28.99,39025.0,21.2166,21.2312,21.2093,21.2093,39025.0
2015-06-17 15:00:00,28.99,29.01,28.96,28.98,28735.0,21.2093,21.2239,21.1873,21.2019,28735.0
2015-06-17 15:05:00,28.97,28.97,28.94,28.95,37414.0,21.1946,21.1946,21.1727,21.18,37414.0
2015-06-17 15:10:00,28.95,29.0,28.95,28.99,29429.0,21.18,21.2166,21.18,21.2093,29429.0
2015-06-17 15:15:00,28.99,29.03,28.99,29.02,17909.0,21.2093,21.2385,21.2093,21.2312,17909.0
2015-06-17 15:20:00,29.02,29.04,29.01,29.03,39823.0,21.2312,21.2458,21.2239,21.2385,39823.0
2015-06-17 15:25:00,29.03,29.04,29.01,29.01,54717.0,21.2385,21.2458,21.2239,21.2239,54717.0
2015-06-17 15:30:00,29.02,29.03,29.0,29.0,21145.0,21.2312,21.2385,21.2166,21.2166,21145.0
2015-06-17 15:35:00,29.0,29.0,28.98,29.0,53454.0,21.2166,21.2166,21.2019,21.2166,53454.0
2015-06-17 15:40:00,29.0,29.0,28.97,28.98,73974.0,21.2166,21.2166,21.1946,21.2019,73974.0
2015-06-17 15:45:00,28.97,28.98,28.92,28.93,44634.0,21.1946,21.2019,21.158,21.1654,44634.0
2015-06-17 15:50:00,28.93,28.95,28.92,28.95,29474.0,21.1654,21.18,21.158,21.18,29474.0
2015-06-17 15:55:00,28.94,28.95,28.93,28.93,58462.0,21.1727,21.18,21.1654,21.1654,58462.0
2015-06-18 09:30:00,28.85,29.18,28.85,29.16,78665.0,21.1068,21.3483,21.1068,21.3336,78665.0
2015-06-18 09:35:00,29.16,29.19,29.1,29.11,46419.0,21.3336,21.3556,21.2897,21.297,46419.0
2015-06-18 09:40:00,29.11,29.18,29.07,29.07,87961.0,21.297,21.3483,21.2678,21.2678,87961.0
2015-06-18 09:45:00,29.08,29.22,29.08,29.22,60679.0,21.2751,21.3775,21.2751,21.3775,60679.0
2015-06-18 09:50:00,29.22,29.22,29.17,29.18,33827.0,21.3775,21.3775,21.3409,21.3483,33827.0
2015-06-18 09:55:00,29.19,29.21,29.14,29.19,41302.0,21.3556,21.3702,21.319,21.3556,41302.0
2015-06-18 10:00:00,29.19,29.21,29.17,29.19,38015.0,21.3556,21.3702,21.3409,21.3556,38015.0
2015-06-18 10:05:00,29.2,29.27,29.18,29.25,63045.0,21.3629,21.4141,21.3483,21.3995,63045.0
2015-06-18 10:10:00,29.26,29.27,29.24,29.25,36039.0,21.4068,21.4141,21.3922,21.3995,36039.0
2015-06-18 10:15:00,29.25,29.27,29.23,29.23,68104.0,21.3995,21.4141,21.3848,21.3848,68104.0
2015-06-18 10:20:00,29.22,29.22,29.19,29.21,53377.0,21.3775,21.3775,21.3556,21.3702,53377.0
2015-06-18 10:25:00,29.21,29.22,29.17,29.17,27077.0,21.3702,21.3775,21.3409,21.3409,27077.0
2015-06-18 10:30:00,29.17,29.18,29.14,29.14,31262.0,21.3409,21.3483,21.319,21.319,31262.0
2015-06-18 10:35:00,29.14,29.17,29.13,29.17,43177.0,21.319,21.3409,21.3117,21.3409,43177.0
2015-06-18 10:40:00,29.17,29.22,29.16,29.21,41550.0,21.3409,21.3775,21.3336,21.3702,41550.0
2015-06-18 10:45:00,29.2,29.25,29.2,29.24,30655.0,21.3629,21.3995,21.3629,21.3922,30655.0
2015-06-18 10:50:00,29.24,29.24,29.19,29.22,32741.0,21.3922,21.3922,21.3556,21.3775,32741.0
2015-06-18 10:55:00,29.22,29.23,29.2,29.2,22384.0,21.3775,21.3848,21.3629,21.3629,22384.0
2015-06-18 11:00:00,29.2,29.25,29.19,29.24,41000.0,21.3629,21.3995,21.3556,21.3922,41000.0
2015-06-18 11:05:00,29.24,29.27,29.24,29.26,15777.0,21.3922,21.4141,21.3922,21.4068,15777.0
2015-06-18 11:10:00,29.25,29.25,29.22,29.24,25985.0,21.3995,21.3995,21.3775,21.3922,25985.0
2015-06-18 11:15:00,29.24,29.25,29.22,29.25,33668.0,21.3922,21.3995,21.3775,21.3995,33668.0
2015-06-18 11:20:00,29.25,29.26,29.24,29.26,29638.0,21.3995,21.4068,21.3922,21.4068,29638.0
2015-06-18 11:25:00,29.26,29.31,29.26,29.31,50113.0,21.4068,21.4434,21.4068,21.4434,50113.0
2015-06-18 11:30:00,29.32,29.35,29.31,29.34,62363.0,21.4507,21.4726,21.4434,21.4653,62363.0
2015-06-18 11:35:00,29.33,29.34,29.33,29.33,38682.0,21.458,21.4653,21.458,21.458,38682.0
2015-06-18 11:40:00,29.33,29.35,29.32,29.33,53595.0,21.458,21.4726,21.4507,21.458,53595.0
2015-06-18 11:45:00,29.33,29.33,29.31,29.31,18598.0,21.458,21.458,21.4434,21.4434,18598.0
2015-06-18 11:50:00,29.31,29.32,29.27,29.27,34328.0,21.4434,21.4507,21.4141,21.4141,34328.0
2015-06-18 11:55:00,29.27,29.3,29.27,29.29,30359.0,21.4141,21.4361,21.4141,21.4287,30359.0
2015-06-18 12:00:00,29.29,29.3,29.27,29.28,17900.0,21.4287,21.4361,21.4141,21.4214,17900.0
2015-06-18 12:05:00,29.28,29.28,29.26,29.26,16008.0,21.4214,21.4214,21.4068,21.4068,16008.0
2015-06-18 12:10:00,29.26,29.27,29.25,29.26,44281.0,21.4068,21.4141,21.3995,21.4068,44281.0
2015-06-18 12:15:00,29.27,29.3,29.26,29.28,18741.0,21.4141,21.4361,21.4068,21.4214,18741.0
2015-06-18 12:20:00,29.28,29.33,29.26,29.31,28815.0,21.4214,21.458,21.4068,21.4434,28815.0
2015-06-18 12:25:00,29.31,29.31,29.28,29.29,32567.0,21.4434,21.4434,21.4214,21.4287,32567.0
2015-06-18 12:30:00,29.3,29.32,29.28,29.32,66185.0,21.4361,21.4507,21.4214,21.4507,66185.0
2015-06-18 12:35:00,29.32,29.32,29.27,29.28,43786.0,21.4507,21.4507,21.4141,21.4214,43786.0
2015-06-18 12:40:00,29.28,29.29,29.25,29.26,23253.0,21.4214,21.4287,21.3995,21.4068,23253.0
2015-06-18 12:45:00,29.26,29.26,29.23,29.23,20938.0,21.4068,21.4068,21.3848,21.3848,20938.0
2015-06-18 12:50:00,29.24,29.25,29.23,29.24,31817.0,21.3922,21.3995,21.3848,21.3922,31817.0
2015-06-18 12:55:00,29.24,29.24,29.23,29.23,8902.0,21.3922,21.3922,21.3848,21.3848,8902.0
2015-06-18 13:00:00,29.23,29.26,29.23,29.26,29437.0,21.3848,21.4068,21.3848,21.4068,29437.0
2015-06-18 13:05:00,29.25,29.26,29.22,29.22,41500.0,21.3995,21.4068,21.3775,21.3775,41500.0
2015-06-18 13:10:00,29.22,29.25,29.22,29.24,19532.0,21.3775,21.3995,21.3775,21.3922,19532.0
2015-06-18 13:15:00,29.25,29.25,29.22,29.22,11600.0,21.3995,21.3995,21.3775,21.3775,11600.0
2015-06-18 13:20:00,29.22,29.22,29.19,29.19,42756.0,21.3775,21.3775,21.3556,21.3556,42756.0
2015-06-18 13:25:00,29.19,29.2,29.18,29.19,10803.0,21.3556,21.3629,21.3483,21.3556,10803.0
2015-06-18 13:30:00,29.2,29.21,29.19,29.2,20626.0,21.3629,21.3702,21.3556,21.3629,20626.0
2015-06-18 13:35:00,29.2,29.23,29.2,29.22,16744.0,21.3629,21.3848,21.3629,21.3775,16744.0
2015-06-18 13:40:00,29.23,29.23,29.22,29.22,3103.0,21.3848,21.3848,21.3775,21.3775,3103.0
2015-06-18 13:45:00,29.22,29.23,29.21,29.22,14562.0,21.3775,21.3848,21.3702,21.3775,14562.0
2015-06-18 13:50:00,29.22,29.22,29.18,29.18,14704.0,21.3775,21.3775,21.3483,21.3483,14704.0
2015-06-18 13:55:00,29.18,29.19,29.18,29.18,8586.0,21.3483,21.3556,21.3483,21.3483,8586.0
2015-06-18 14:00:00,29.18,29.2,29.18,29.19,14222.0,21.3483,21.3629,21.3483,21.3556,14222.0
2015-06-18 14:05:00,29.2,29.21,29.19,29.2,13746.0,21.3629,21.3702,21.3556,21.3629,13746.0
2015-06-18 14:10:00,29.19,29.21,29.19,29.2,9297.0,21.3556,21.3702,21.3556,21.3629,9297.0
2015-06-18 14:15:00,29.2,29.22,29.2,29.2,17127.0,21.3629,21.3775,21.3629,21.3629,17127.0
2015-06-18 14:20:00,29.21,29.23,29.2,29.23,11267.0,21.3702,21.3848,21.3629,21.3848,11267.0
2015-06-18 14:25:00,29.23,29.23,29.2,29.2,11794.0,21.3848,21.3848,21.3629,21.3629,11794.0
2015-06-18 14:30:00,29.2,29.21,29.2,29.2,1890.0,21.3629,21.3702,21.3629,21.3629,1890.0
2015-06-18 14:35:00,29.2,29.24,29.2,29.24,14368.0,21.3629,21.3922,21.3629,21.3922,14368.0
2015-06-18 14:40:00,29.24,29.25,29.24,29.25,15625.0,21.3922,21.3995,21.3922,21.3995,15625.0
2015-06-18 14:45:00,29.26,29.27,29.26,29.27,26516.0,21.4068,21.4141,21.4068,21.4141,26516.0
2015-06-18 14:50:00,29.27,29.29,29.25,29.27,41487.0,21.4141,21.4287,21.3995,21.4141,41487.0
2015-06-18 14:55:00,29.27,29.28,29.27,29.28,5202.0,21.4141,21.4214,21.4141,21.4214,5202.0
2015-06-18 15:00:00,29.29,29.29,29.26,29.27,12829.0,21.4287,21.4287,21.4068,21.4141,12829.0
2015-06-18 15:05:00,29.27,29.27,29.25,29.25,11850.0,21.4141,21.4141,21.3995,21.3995,11850.0
2015-06-18 15:10:00,29.25,29.26,29.25,29.26,19908.0,21.3995,21.4068,21.3995,21.4068,19908.0
2015-06-18 15:15:00,29.26,29.28,29.26,29.27,14646.0,21.4068,21.4214,21.4068,21.4141,14646.0
2015-06-18 15:20:00,29.28,29.28,29.27,29.27,7389.0,21.4214,21.4214,21.4141,21.4141,7389.0
2015-06-18 15:25:00,29.27,29.32,29.27,29.32,42522.0,21.4141,21.4507,21.4141,21.4507,42522.0
2015-06-18 15:30:00,29.32,29.33,29.3,29.3,55949.0,21.4507,21.458,21.4361,21.4361,55949.0
2015-06-18 15:35:00,29.3,29.3,29.25,29.25,46043.0,21.4361,21.4361,21.3995,21.3995,46043.0
2015-06-18 15:40:00,29.25,29.25,29.24,29.25,88177.0,21.3995,21.3995,21.3922,21.3995,88177.0
2015-06-18 15:45:00,29.25,29.25,29.24,29.25,12694.0,21.3995,21.3995,21.3922,21.3995,12694.0
2015-06-18 15:50:00,29.25,29.25,29.22,29.22,27758.0,21.3995,21.3995,21.3775,21.3775,27758.0
2015-06-18 15:55:00,29.22,29.22,29.18,29.2,92130.0,21.3775,21.3775,21.3483,21.3629,92130.0
2015-06-19 09:30:00,29.24,29.31,29.24,29.28,26074.0,21.3922,21.4434,21.3922,21.4214,26074.0
2015-06-19 09:35:00,29.29,29.31,29.22,29.22,102769.0,21.4287,21.4434,21.3775,21.3775,102769.0
2015-06-19 09:40:00,29.22,29.22,29.16,29.17,71059.0,21.3775,21.3775,21.3336,21.3409,71059.0
2015-06-19 09:45:00,29.17,29.17,29.08,29.08,59968.0,21.3409,21.3409,21.2751,21.2751,59968.0
2015-06-19 09:50:00,29.08,29.08,29.02,29.04,189935.0,21.2751,21.2751,21.2312,21.2458,189935.0
2015-06-19 09:55:00,29.03,29.09,29.02,29.07,65874.0,21.2385,21.2824,21.2312,21.2678,65874.0
2015-06-19 10:00:00,29.08,29.09,29.07,29.08,10546.0,21.2751,21.2824,21.2678,21.2751,10546.0
2015-06-19 10:05:00,29.08,29.1,29.07,29.09,15129.0,21.2751,21.2897,21.2678,21.2824,15129.0
2015-06-19 10:10:00,29.08,29.09,29.07,29.07,26052.0,21.2751,21.2824,21.2678,21.2678,26052.0
2015-06-19 10:15:00,29.06,29.06,29.02,29.02,31552.0,21.2605,21.2605,21.2312,21.2312,31552.0
2015-06-19 10:20:00,29.02,29.03,29.0,29.0,38419.0,21.2312,21.2385,21.2166,21.2166,38419.0
2015-06-19 10:25:00,29.0,29.0,28.98,28.99,19012.0,21.2166,21.2166,21.2019,21.2093,19012.0
2015-06-19 10:30:00,29.0,29.0,28.96,28.96,41777.0,21.2166,21.2166,21.1873,21.1873,41777.0
2015-06-19 10:35:00,28.96,29.02,28.96,28.97,34126.0,21.1873,21.2312,21.1873,21.1946,34126.0
2015-06-19 10:40:00,28.98,29.0,28.96,28.96,45965.0,21.2019,21.2166,21.1873,21.1873,45965.0
2015-06-19 10:45:00,28.96,28.98,28.96,28.98,8420.0,21.1873,21.2019,21.1873,21.2019,8420.0
2015-06-19 10:50:00,28.99,28.99,28.95,28.97,17839.0,21.2093,21.2093,21.18,21.1946,17839.0
2015-06-19 10:55:00,28.98,28.98,28.97,28.98,12708.0,21.2019,21.2019,21.1946,21.2019,12708.0
2015-06-19 11:00:00,28.97,28.98,28.97,28.98,13900.0,21.1946,21.2019,21.1946,21.2019,13900.0
2015-06-19 11:05:00,28.97,28.97,28.94,28.95,16319.0,21.1946,21.1946,21.1727,21.18,16319.0
2015-06-19 11:10:00,28.96,28.98,28.95,28.98,14969.0,21.1873,21.2019,21.18,21.2019,14969.0
2015-06-19 11:15:00,28.98,29.02,28.98,29.01,18570.0,21.2019,21.2312,21.2019,21.2239,18570.0
2015-06-19 11:20:00,29.01,29.02,29.01,29.02,20618.0,21.2239,21.2312,21.2239,21.2312,20618.0
2015-06-19 11:25:00,29.02,29.06,29.02,29.03,23917.0,21.2312,21.2605,21.2312,21.2385,23917.0
2015-06-19 11:30:00,29.04,29.05,29.03,29.05,12040.0,21.2458,21.2532,21.2385,21.2532,12040.0
2015-06-19 11:35:00,29.06,29.07,29.06,29.06,15684.0,21.2605,21.2678,21.2605,21.2605,15684.0
2015-06-19 11:40:00,29.07,29.07,29.03,29.03,25167.0,21.2678,21.2678,21.2385,21.2385,25167.0
2015-06-19 11:45:00,29.03,29.05,29.02,29.05,13476.0,21.2385,21.2532,21.2312,21.2532,13476.0
2015-06-19 11:50:00,29.05,29.05,29.03,29.05,22440.0,21.2532,21.2532,21.2385,21.2532,22440.0
2015-06-19 11:55:00,29.05,29.05,29.02,29.03,20495.0,21.2532,21.2532,21.2312,21.2385,20495.0
2015-06-19 12:00:00,29.03,29.03,29.01,29.03,9905.0,21.2385,21.2385,21.2239,21.2385,9905.0
2015-06-19 12:05:00,29.03,29.03,29.01,29.02,13820.0,21.2385,21.2385,21.2239,21.2312,13820.0
2015-06-19 12:10:00,29.02,29.05,29.01,29.05,16198.0,21.2312,21.2532,21.2239,21.2532,16198.0
2015-06-19 12:15:00,29.05,29.06,29.04,29.06,4465.0,21.2532,21.2605,21.2458,21.2605,4465.0
2015-06-19 12:20:00,29.06,29.07,29.04,29.04,17067.0,21.2605,21.2678,21.2458,21.2458,17067.0
2015-06-19 12:25:00,29.05,29.06,29.03,29.04,19416.0,21.2532,21.2605,21.2385,21.2458,19416.0
2015-06-19 12:30:00,29.04,29.05,29.02,29.05,7713.0,21.2458,21.2532,21.2312,21.2532,7713.0
2015-06-19 12:35:00,29.05,29.06,29.04,29.04,7100.0,21.2532,21.2605,21.2458,21.2458,7100.0
2015-06-19 12:40:00,29.04,29.05,29.04,29.05,17292.0,21.2458,21.2532,21.2458,21.2532,17292.0
2015-06-19 12:45:00,29.05,29.06,29.05,29.06,900.0,21.2532,21.2605,21.2532,21.2605,900.0
2015-06-19 12:50:00,29.05,29.06,29.05,29.05,7633.0,21.2532,21.2605,21.2532,21.2532,7633.0
2015-06-19 12:55:00,29.06,29.07,29.06,29.07,8872.0,21.2605,21.2678,21.2605,21.2678,8872.0
2015-06-19 13:00:00,29.07,29.07,29.06,29.07,4470.0,21.2678,21.2678,21.2605,21.2678,4470.0
2015-06-19 13:05:00,29.07,29.07,29.06,29.06,3599.0,21.2678,21.2678,21.2605,21.2605,3599.0
2015-06-19 13:10:00,29.05,29.07,29.05,29.07,8899.0,21.2532,21.2678,21.2532,21.2678,8899.0
2015-06-19 13:15:00,29.08,29.08,29.08,29.08,4850.0,21.2751,21.2751,21.2751,21.2751,4850.0
2015-06-19 13:20:00,29.08,29.08,29.07,29.08,7199.0,21.2751,21.2751,21.2678,21.2751,7199.0
2015-06-19 13:25:00,29.07,29.08,29.07,29.08,4803.0,21.2678,21.2751,21.2678,21.2751,4803.0
2015-06-19 13:30:00,29.09,29.11,29.09,29.11,13961.0,21.2824,21.297,21.2824,21.297,13961.0
2015-06-19 13:35:00,29.11,29.11,29.1,29.1,8079.0,21.297,21.297,21.2897,21.2897,8079.0
2015-06-19 13:40:00,29.1,29.11,29.09,29.09,9743.0,21.2897,21.297,21.2824,21.2824,9743.0
2015-06-19 13:45:00,29.09,29.09,29.08,29.09,5492.0,21.2824,21.2824,21.2751,21.2824,5492.0
2015-06-19 13:50:00,29.08,29.09,29.08,29.09,1890.0,21.2751,21.2824,21.2751,21.2824,1890.0
2015-06-19 13:55:00,29.08,29.09,29.08,29.08,12619.0,21.2751,21.2824,21.2751,21.2751,12619.0
2015-06-19 14:00:00,29.08,29.08,29.04,29.05,12091.0,21.2751,21.2751,21.2458,21.2532,12091.0
2015-06-19 14:05:00,29.05,29.05,29.03,29.03,11525.0,21.2532,21.2532,21.2385,21.2385,11525.0
2015-06-19 14:10:00,29.03,29.05,29.03,29.04,6276.0,21.2385,21.2532,21.2385,21.2458,6276.0
2015-06-19 14:15:00,29.04,29.04,29.02,29.02,6791.0,21.2458,21.2458,21.2312,21.2312,6791.0
2015-06-19 14:20:00,29.02,29.02,28.99,28.99,17626.0,21.2312,21.2312,21.2093,21.2093,17626.0
2015-06-19 14:25:00,28.98,29.0,28.96,29.0,10289.0,21.2019,21.2166,21.1873,21.2166,10289.0
2015-06-19 14:30:00,29.0,29.02,28.98,29.02,35096.0,21.2166,21.2312,21.2019,21.2312,35096.0
2015-06-19 14:35:00,29.02,29.03,29.01,29.03,12609.0,21.2312,21.2385,21.2239,21.2385,12609.0
2015-06-19 14:40:00,29.03,29.05,29.02,29.04,19563.0,21.2385,21.2532,21.2312,21.2458,19563.0
2015-06-19 14:45:00,29.03,29.04,29.03,29.03,925.0,21.2385,21.2458,21.2385,21.2385,925.0
2015-06-19 14:50:00,29.03,29.03,29.0,29.01,15335.0,21.2385,21.2385,21.2166,21.2239,15335.0
2015-06-19 14:55:00,29.01,29.02,29.01,29.02,7560.0,21.2239,21.2312,21.2239,21.2312,7560.0
2015-06-19 15:00:00,29.02,29.02,29.02,29.02,4249.0,21.2312,21.2312,21.2312,21.2312,4249.0
2015-06-19 15:05:00,29.02,29.03,29.01,29.03,21085.0,21.2312,21.2385,21.2239,21.2385,21085.0
2015-06-19 15:10:00,29.03,29.03,29.01,29.01,17388.0,21.2385,21.2385,21.2239,21.2239,17388.0
2015-06-19 15:15:00,29.01,29.01,28.99,28.99,13812.0,21.2239,21.2239,21.2093,21.2093,13812.0
2015-06-19 15:20:00,29.0,29.0,28.99,28.99,19765.0,21.2166,21.2166,21.2093,21.2093,19765.0
2015-06-19 15:25:00,29.0,29.0,28.99,28.99,6200.0,21.2166,21.2166,21.2093,21.2093,6200.0
2015-06-19 15:30:00,28.99,29.03,28.97,29.03,46552.0,21.2093,21.2385,21.1946,21.2385,46552.0
2015-06-19 15:35:00,29.03,29.03,29.0,29.0,19300.0,21.2385,21.2385,21.2166,21.2166,19300.0
2015-06-19 15:40:00,29.01,29.02,29.01,29.01,6738.0,21.2239,21.2312,21.2239,21.2239,6738.0
2015-06-19 15:45:00,29.02,29.04,29.02,29.03,27943.0,21.2312,21.2458,21.2312,21.2385,27943.0
2015-06-19 15:50:00,29.03,29.05,29.03,29.05,10298.0,21.2385,21.2532,21.2385,21.2532,10298.0
2015-06-19 15:55:00,29.05,29.08,29.02,29.02,187448.0,21.2532,21.2751,21.2312,21.2312,187448.0
2015-06-22 09:30:00,29.11,29.21,29.06,29.11,77275.0,21.297,21.3702,21.2605,21.297,77275.0
2015-06-22 09:35:00,29.11,29.13,29.01,29.06,48549.0,21.297,21.3117,21.2239,21.2605,48549.0
2015-06-22 09:40:00,29.06,29.09,29.03,29.09,117300.0,21.2605,21.2824,21.2385,21.2824,117300.0
2015-06-22 09:45:00,29.08,29.11,29.01,29.01,89527.0,21.2751,21.297,21.2239,21.2239,89527.0
2015-06-22 09:50:00,29.0,29.03,28.98,29.03,121039.0,21.2166,21.2385,21.2019,21.2385,121039.0
2015-06-22 09:55:00,29.03,29.04,29.01,29.02,41978.0,21.2385,21.2458,21.2239,21.2312,41978.0
2015-06-22 10:00:00,29.03,29.07,29.02,29.04,98808.0,21.2385,21.2678,21.2312,21.2458,98808.0
2015-06-22 10:05:00,29.04,29.1,29.04,29.08,63640.0,21.2458,21.2897,21.2458,21.2751,63640.0
2015-06-22 10:10:00,29.08,29.09,29.06,29.06,20538.0,21.2751,21.2824,21.2605,21.2605,20538.0
2015-06-22 10:15:00,29.06,29.11,29.06,29.08,42000.0,21.2605,21.297,21.2605,21.2751,42000.0
2015-06-22 10:20:00,29.08,29.08,29.03,29.06,55812.0,21.2751,21.2751,21.2385,21.2605,55812.0
2015-06-22 10:25:00,29.07,29.08,29.03,29.05,21001.0,21.2678,21.2751,21.2385,21.2532,21001.0
2015-06-22 10:30:00,29.04,29.07,29.02,29.03,31338.0,21.2458,21.2678,21.2312,21.2385,31338.0
2015-06-22 10:35:00,29.03,29.07,29.03,29.05,18721.0,21.2385,21.2678,21.2385,21.2532,18721.0
2015-06-22 10:40:00,29.05,29.09,29.05,29.08,50017.0,21.2532,21.2824,21.2532,21.2751,50017.0
2015-06-22 10:45:00,29.08,29.08,29.02,29.02,29166.0,21.2751,21.2751,21.2312,21.2312,29166.0
2015-06-22 10:50:00,29.02,29.02,29.0,29.01,11000.0,21.2312,21.2312,21.2166,21.2239,11000.0
2015-06-22 10:55:00,29.01,29.04,29.01,29.04,14950.0,21.2239,21.2458,21.2239,21.2458,14950.0
2015-06-22 11:00:00,29.03,29.05,29.02,29.05,15645.0,21.2385,21.2532,21.2312,21.2532,15645.0
2015-06-22 11:05:00,29.05,29.05,29.03,29.05,22258.0,21.2532,21.2532,21.2385,21.2532,22258.0
2015-06-22 11:10:00,29.05,29.05,29.02,29.04,16100.0,21.2532,21.2532,21.2312,21.2458,16100.0
2015-06-22 11:15:00,29.03,29.04,29.03,29.03,18060.0,21.2385,21.2458,21.2385,21.2385,18060.0
2015-06-22 11:20:00,29.03,29.07,29.02,29.06,23364.0,21.2385,21.2678,21.2312,21.2605,23364.0
2015-06-22 11:25:00,29.06,29.06,29.03,29.04,19426.0,21.2605,21.2605,21.2385,21.2458,19426.0
2015-06-22 11:30:00,29.05,29.05,29.03,29.04,4600.0,21.2532,21.2532,21.2385,21.2458,4600.0
2015-06-22 11:35:00,29.04,29.06,29.04,29.04,22426.0,21.2458,21.2605,21.2458,21.2458,22426.0
2015-06-22 11:40:00,29.04,29.05,29.02,29.02,25020.0,21.2458,21.2532,21.2312,21.2312,25020.0
2015-06-22 11:45:00,29.02,29.03,29.02,29.02,2900.0,21.2312,21.2385,21.2312,21.2312,2900.0
2015-06-22 11:50:00,29.03,29.03,29.0,29.01,42279.0,21.2385,21.2385,21.2166,21.2239,42279.0
2015-06-22 11:55:00,29.01,29.03,29.0,29.01,19044.0,21.2239,21.2385,21.2166,21.2239,19044.0
2015-06-22 12:00:00,29.01,29.01,29.0,29.0,23229.0,21.2239,21.2239,21.2166,21.2166,23229.0
2015-06-22 12:05:00,29.0,29.0,28.97,28.97,14427.0,21.2166,21.2166,21.1946,21.1946,14427.0
2015-06-22 12:10:00,28.96,28.96,28.94,28.94,21351.0,21.1873,21.1873,21.1727,21.1727,21351.0
2015-06-22 12:15:00,28.94,28.96,28.94,28.95,12341.0,21.1727,21.1873,21.1727,21.18,12341.0
2015-06-22 12:20:00,28.94,28.94,28.91,28.92,10498.0,21.1727,21.1727,21.1507,21.158,10498.0
2015-06-22 12:25:00,28.91,28.92,28.88,28.89,15409.0,21.1507,21.158,21.1288,21.1361,15409.0
2015-06-22 12:30:00,28.9,28.91,28.89,28.89,15290.0,21.1434,21.1507,21.1361,21.1361,15290.0
2015-06-22 12:35:00,28.89,28.91,28.89,28.9,13890.0,21.1361,21.1507,21.1361,21.1434,13890.0
2015-06-22 12:40:00,28.91,28.91,28.89,28.89,16150.0,21.1507,21.1507,21.1361,21.1361,16150.0
2015-06-22 12:45:00,28.89,28.89,28.87,28.88,10042.0,21.1361,21.1361,21.1215,21.1288,10042.0
2015-06-22 12:50:00,28.88,28.89,28.87,28.88,11894.0,21.1288,21.1361,21.1215,21.1288,11894.0
2015-06-22 12:55:00,28.87,28.88,28.87,28.88,6712.0,21.1215,21.1288,21.1215,21.1288,6712.0
2015-06-22 13:00:00,28.88,28.89,28.86,28.89,21724.0,21.1288,21.1361,21.1141,21.1361,21724.0
2015-06-22 13:05:00,28.89,28.89,28.86,28.86,5477.0,21.1361,21.1361,21.1141,21.1141,5477.0
2015-06-22 13:10:00,28.86,28.88,28.85,28.85,30530.0,21.1141,21.1288,21.1068,21.1068,30530.0
2015-06-22 13:15:00,28.85,28.86,28.84,28.86,10400.0,21.1068,21.1141,21.0995,21.1141,10400.0
2015-06-22 13:20:00,28.86,28.88,28.86,28.88,4400.0,21.1141,21.1288,21.1141,21.1288,4400.0
2015-06-22 13:25:00,28.88,28.88,28.85,28.85,14335.0,21.1288,21.1288,21.1068,21.1068,14335.0
2015-06-22 13:30:00,28.85,28.86,28.83,28.86,18792.0,21.1068,21.1141,21.0922,21.1141,18792.0
2015-06-22 13:35:00,28.85,28.86,28.83,28.83,18091.0,21.1068,21.1141,21.0922,21.0922,18091.0
2015-06-22 13:40:00,28.84,28.86,28.84,28.85,11357.0,21.0995,21.1141,21.0995,21.1068,11357.0
2015-06-22 13:45:00,28.85,28.9,28.85,28.9,11045.0,21.1068,21.1434,21.1068,21.1434,11045.0
2015-06-22 13:50:00,28.9,28.91,28.89,28.89,20456.0,21.1434,21.1507,21.1361,21.1361,20456.0
2015-06-22 13:55:00,28.89,28.9,28.89,28.9,18200.0,21.1361,21.1434,21.1361,21.1434,18200.0
2015-06-22 14:00:00,28.91,28.91,28.9,28.9,16813.0,21.1507,21.1507,21.1434,21.1434,16813.0
2015-06-22 14:05:00,28.9,28.92,28.9,28.92,18298.0,21.1434,21.158,21.1434,21.158,18298.0
2015-06-22 14:10:00,28.92,28.92,28.91,28.91,4025.0,21.158,21.158,21.1507,21.1507,4025.0
2015-06-22 14:15:00,28.92,28.93,28.92,28.92,7300.0,21.158,21.1654,21.158,21.158,7300.0
2015-06-22 14:20:00,28.92,28.93,28.92,28.92,16906.0,21.158,21.1654,21.158,21.158,16906.0
2015-06-22 14:25:00,28.92,28.92,28.92,28.92,8973.0,21.158,21.158,21.158,21.158,8973.0
2015-06-22 14:30:00,28.92,28.92,28.91,28.92,16450.0,21.158,21.158,21.1507,21.158,16450.0
2015-06-22 14:35:00,28.93,28.95,28.93,28.93,14677.0,21.1654,21.18,21.1654,21.1654,14677.0
2015-06-22 14:40:00,28.94,28.96,28.94,28.95,16145.0,21.1727,21.1873,21.1727,21.18,16145.0
2015-06-22 14:45:00,28.95,28.98,28.93,28.95,84017.0,21.18,21.2019,21.1654,21.18,84017.0
2015-06-22 14:50:00,28.96,28.99,28.96,28.99,10300.0,21.1873,21.2093,21.1873,21.2093,10300.0
2015-06-22 14:55:00,28.99,28.99,28.97,28.98,16554.0,21.2093,21.2093,21.1946,21.2019,16554.0
2015-06-22 15:00:00,28.98,28.98,28.97,28.97,10604.0,21.2019,21.2019,21.1946,21.1946,10604.0
2015-06-22 15:05:00,28.97,28.99,28.97,28.99,37361.0,21.1946,21.2093,21.1946,21.2093,37361.0
2015-06-22 15:10:00,28.99,28.99,28.98,28.99,24346.0,21.2093,21.2093,21.2019,21.2093,24346.0
2015-06-22 15:15:00,28.98,28.99,28.97,28.98,6600.0,21.2019,21.2093,21.1946,21.2019,6600.0
2015-06-22 15:20:00,28.98,29.0,28.98,28.99,20313.0,21.2019,21.2166,21.2019,21.2093,20313.0
2015-06-22 15:25:00,28.99,28.99,28.97,28.97,15268.0,21.2093,21.2093,21.1946,21.1946,15268.0
2015-06-22 15:30:00,28.97,28.98,28.97,28.98,9702.0,21.1946,21.2019,21.1946,21.2019,9702.0
2015-06-22 15:35:00,28.98,28.98,28.92,28.93,65148.0,21.2019,21.2019,21.158,21.1654,65148.0
2015-06-22 15:40:00,28.94,28.96,28.94,28.95,45563.0,21.1727,21.1873,21.1727,21.18,45563.0
2015-06-22 15:45:00,28.95,28.95,28.93,28.95,28966.0,21.18,21.18,21.1654,21.18,28966.0
2015-06-22 15:50:00,28.95,28.95,28.92,28.92,54311.0,21.18,21.18,21.158,21.158,54311.0
2015-06-22 15:55:00,28.93,28.95,28.91,28.94,86503.0,21.1654,21.18,21.1507,21.1727,86503.0
2015-06-23 09:30:00,29.0,29.03,28.92,28.92,42308.0,21.2166,21.2385,21.158,21.158,42308.0
2015-06-23 09:35:00,28.93,28.93,28.83,28.84,27309.0,21.1654,21.1654,21.0922,21.0995,27309.0
2015-06-23 09:40:00,28.85,28.91,28.84,28.85,28301.0,21.1068,21.1507,21.0995,21.1068,28301.0
2015-06-23 09:45:00,28.85,28.9,28.84,28.84,46268.0,21.1068,21.1434,21.0995,21.0995,46268.0
2015-06-23 09:50:00,28.85,28.86,28.8,28.8,47090.0,21.1068,21.1141,21.0703,21.0703,47090.0
2015-06-23 09:55:00,28.8,28.84,28.8,28.84,15245.0,21.0703,21.0995,21.0703,21.0995,15245.0
2015-06-23 10:00:00,28.84,28.84,28.81,28.84,23161.0,21.0995,21.0995,21.0776,21.0995,23161.0
2015-06-23 10:05:00,28.84,28.88,28.84,28.85,25438.0,21.0995,21.1288,21.0995,21.1068,25438.0
2015-06-23 10:10:00,28.85,28.85,28.83,28.83,19585.0,21.1068,21.1068,21.0922,21.0922,19585.0
2015-06-23 10:15:00,28.83,28.84,28.78,28.78,15566.0,21.0922,21.0995,21.0556,21.0556,15566.0
2015-06-23 10:20:00,28.77,28.78,28.77,28.78,20592.0,21.0483,21.0556,21.0483,21.0556,20592.0
2015-06-23 10:25:00,28.77,28.78,28.72,28.74,42500.0,21.0483,21.0556,21.0117,21.0264,42500.0
2015-06-23 10:30:00,28.74,28.76,28.74,28.74,9096.0,21.0264,21.041,21.0264,21.0264,9096.0
2015-06-23 10:35:00,28.73,28.74,28.71,28.73,16538.0,21.019,21.0264,21.0044,21.019,16538.0
2015-06-23 10:40:00,28.72,28.72,28.65,28.65,30895.0,21.0117,21.0117,20.9605,20.9605,30895.0
2015-06-23 10:45:00,28.66,28.74,28.66,28.74,30946.0,20.9678,21.0264,20.9678,21.0264,30946.0
2015-06-23 10:50:00,28.74,28.74,28.71,28.74,18065.0,21.0264,21.0264,21.0044,21.0264,18065.0
2015-06-23 10:55:00,28.75,28.75,28.72,28.72,12700.0,21.0337,21.0337,21.0117,21.0117,12700.0
2015-06-23 11:00:00,28.73,28.74,28.72,28.74,11232.0,21.019,21.0264,21.0117,21.0264,11232.0
2015-06-23 11:05:00,28.74,28.77,28.74,28.74,24747.0,21.0264,21.0483,21.0264,21.0264,24747.0
2015-06-23 11:10:00,28.74,28.78,28.74,28.77,21806.0,21.0264,21.0556,21.0264,21.0483,21806.0
2015-06-23 11:15:00,28.77,28.79,28.75,28.79,17551.0,21.0483,21.0629,21.0337,21.0629,17551.0
2015-06-23 11:20:00,28.79,28.79,28.75,28.78,24401.0,21.0629,21.0629,21.0337,21.0556,24401.0
2015-06-23 11:25:00,28.78,28.78,28.74,28.74,13459.0,21.0556,21.0556,21.0264,21.0264,13459.0
2015-06-23 11:30:00,28.74,28.75,28.74,28.75,22576.0,21.0264,21.0337,21.0264,21.0337,22576.0
2015-06-23 11:35:00,28.75,28.76,28.75,28.75,11600.0,21.0337,21.041,21.0337,21.0337,11600.0
2015-06-23 11:40:00,28.75,28.76,28.75,28.75,4085.0,21.0337,21.041,21.0337,21.0337,4085.0
2015-06-23 11:45:00,28.76,28.76,28.75,28.76,16100.0,21.041,21.041,21.0337,21.041,16100.0
2015-06-23 11:50:00,28.76,28.76,28.76,28.76,10800.0,21.041,21.041,21.041,21.041,10800.0
2015-06-23 11:55:00,28.77,28.77,28.74,28.74,16270.0,21.0483,21.0483,21.0264,21.0264,16270.0
2015-06-23 12:00:00,28.74,28.74,28.7,28.71,25866.0,21.0264,21.0264,20.9971,21.0044,25866.0
2015-06-23 12:05:00,28.72,28.72,28.65,28.65,50156.0,21.0117,21.0117,20.9605,20.9605,50156.0
2015-06-23 12:10:00,28.65,28.66,28.63,28.64,32462.0,20.9605,20.9678,20.9459,20.9532,32462.0
2015-06-23 12:15:00,28.64,28.67,28.63,28.67,45072.0,20.9532,20.9751,20.9459,20.9751,45072.0
2015-06-23 12:20:00,28.68,28.68,28.67,28.67,18680.0,20.9825,20.9825,20.9751,20.9751,18680.0
2015-06-23 12:25:00,28.67,28.69,28.67,28.69,12623.0,20.9751,20.9898,20.9751,20.9898,12623.0
2015-06-23 12:30:00,28.69,28.7,28.68,28.7,21011.0,20.9898,20.9971,20.9825,20.9971,21011.0
2015-06-23 12:35:00,28.71,28.71,28.67,28.67,30867.0,21.0044,21.0044,20.9751,20.9751,30867.0
2015-06-23 12:40:00,28.66,28.67,28.62,28.62,34068.0,20.9678,20.9751,20.9386,20.9386,34068.0
2015-06-23 12:45:00,28.63,28.66,28.63,28.66,40094.0,20.9459,20.9678,20.9459,20.9678,40094.0
2015-06-23 12:50:00,28.66,28.66,28.63,28.63,12000.0,20.9678,20.9678,20.9459,20.9459,12000.0
2015-06-23 12:55:00,28.64,28.64,28.63,28.63,3700.0,20.9532,20.9532,20.9459,20.9459,3700.0
2015-06-23 13:00:00,28.63,28.65,28.63,28.65,9268.0,20.9459,20.9605,20.9459,20.9605,9268.0
2015-06-23 13:05:00,28.64,28.64,28.62,28.63,21713.0,20.9532,20.9532,20.9386,20.9459,21713.0
2015-06-23 13:10:00,28.64,28.64,28.64,28.64,9300.0,20.9532,20.9532,20.9532,20.9532,9300.0
2015-06-23 13:15:00,28.64,28.65,28.64,28.65,7400.0,20.9532,20.9605,20.9532,20.9605,7400.0
2015-06-23 13:20:00,28.65,28.66,28.65,28.66,8600.0,20.9605,20.9678,20.9605,20.9678,8600.0
2015-06-23 13:25:00,28.66,28.67,28.66,28.67,15500.0,20.9678,20.9751,20.9678,20.9751,15500.0
2015-06-23 13:30:00,28.67,28.67,28.66,28.66,14600.0,20.9751,20.9751,20.9678,20.9678,14600.0
2015-06-23 13:35:00,28.67,28.67,28.67,28.67,1501.0,20.9751,20.9751,20.9751,20.9751,1501.0
2015-06-23 13:40:00,28.67,28.7,28.67,28.7,15519.0,20.9751,20.9971,20.9751,20.9971,15519.0
2015-06-23 13:45:00,28.7,28.7,28.69,28.7,1500.0,20.9971,20.9971,20.9898,20.9971,1500.0
2015-06-23 13:50:00,28.69,28.69,28.68,28.68,13495.0,20.9898,20.9898,20.9825,20.9825,13495.0
2015-06-23 13:55:00,28.67,28.68,28.67,28.68,404.0,20.9751,20.9825,20.9751,20.9825,404.0
2015-06-23 14:00:00,28.67,28.67,28.67,28.67,9400.0,20.9751,20.9751,20.9751,20.9751,9400.0
2015-06-23 14:05:00,28.67,28.67,28.67,28.67,4000.0,20.9751,20.9751,20.9751,20.9751,4000.0
2015-06-23 14:10:00,28.67,28.67,28.67,28.67,6140.0,20.9751,20.9751,20.9751,20.9751,6140.0
2015-06-23 14:15:00,28.67,28.68,28.67,28.67,29783.0,20.9751,20.9825,20.9751,20.9751,29783.0
2015-06-23 14:20:00,28.67,28.67,28.67,28.67,700.0,20.9751,20.9751,20.9751,20.9751,700.0
2015-06-23 14:25:00,28.67,28.67,28.64,28.65,26751.0,20.9751,20.9751,20.9532,20.9605,26751.0
2015-06-23 14:30:00,28.65,28.65,28.63,28.63,22350.0,20.9605,20.9605,20.9459,20.9459,22350.0
2015-06-23 14:35:00,28.63,28.66,28.62,28.66,54498.0,20.9459,20.9678,20.9386,20.9678,54498.0
2015-06-23 14:40:00,28.67,28.69,28.67,28.68,9911.0,20.9751,20.9898,20.9751,20.9825,9911.0
2015-06-23 14:45:00,28.68,28.7,28.68,28.7,36504.0,20.9825,20.9971,20.9825,20.9971,36504.0
2015-06-23 14:50:00,28.69,28.7,28.69,28.69,26390.0,20.9898,20.9971,20.9898,20.9898,26390.0
2015-06-23 14:55:00,28.69,28.73,28.69,28.73,38519.0,20.9898,21.019,20.9898,21.019,38519.0
2015-06-23 15:00:00,28.73,28.75,28.73,28.73,43156.0,21.019,21.0337,21.019,21.019,43156.0
2015-06-23 15:05:00,28.73,28.73,28.72,28.72,11723.0,21.019,21.019,21.0117,21.0117,11723.0
2015-06-23 15:10:00,28.72,28.72,28.68,28.69,43686.0,21.0117,21.0117,20.9825,20.9898,43686.0
2015-06-23 15:15:00,28.69,28.73,28.69,28.72,45777.0,20.9898,21.019,20.9898,21.0117,45777.0
2015-06-23 15:20:00,28.72,28.73,28.72,28.73,18200.0,21.0117,21.019,21.0117,21.019,18200.0
2015-06-23 15:25:00,28.73,28.75,28.73,28.75,46370.0,21.019,21.0337,21.019,21.0337,46370.0
2015-06-23 15:30:00,28.75,28.77,28.75,28.77,26805.0,21.0337,21.0483,21.0337,21.0483,26805.0
2015-06-23 15:35:00,28.77,28.78,28.75,28.75,28091.0,21.0483,21.0556,21.0337,21.0337,28091.0
2015-06-23 15:40:00,28.75,28.76,28.75,28.75,11448.0,21.0337,21.041,21.0337,21.0337,11448.0
2015-06-23 15:45:00,28.75,28.76,28.75,28.75,10896.0,21.0337,21.041,21.0337,21.0337,10896.0
2015-06-23 15:50:00,28.76,28.77,28.75,28.77,64937.0,21.041,21.0483,21.0337,21.0483,64937.0
2015-06-23 15:55:00,28.77,28.79,28.76,28.79,112103.0,21.0483,21.0629,21.041,21.0629,112103.0
2015-06-24 09:30:00,28.78,28.82,28.65,28.67,48724.0,21.0556,21.0849,20.9605,20.9751,48724.0
2015-06-24 09:35:00,28.67,28.73,28.66,28.66,41643.0,20.9751,21.019,20.9678,20.9678,41643.0
2015-06-24 09:40:00,28.67,28.68,28.65,28.66,33239.0,20.9751,20.9825,20.9605,20.9678,33239.0
2015-06-24 09:45:00,28.66,28.68,28.65,28.67,20184.0,20.9678,20.9825,20.9605,20.9751,20184.0
2015-06-24 09:50:00,28.68,28.69,28.64,28.64,21386.0,20.9825,20.9898,20.9532,20.9532,21386.0
2015-06-24 09:55:00,28.63,28.67,28.63,28.65,16100.0,20.9459,20.9751,20.9459,20.9605,16100.0
2015-06-24 10:00:00,28.64,28.67,28.64,28.66,16175.0,20.9532,20.9751,20.9532,20.9678,16175.0
2015-06-24 10:05:00,28.66,28.66,28.61,28.62,20174.0,20.9678,20.9678,20.9312,20.9386,20174.0
2015-06-24 10:10:00,28.62,28.63,28.6,28.62,17445.0,20.9386,20.9459,20.9239,20.9386,17445.0
2015-06-24 10:15:00,28.63,28.64,28.6,28.64,20698.0,20.9459,20.9532,20.9239,20.9532,20698.0
2015-06-24 10:20:00,28.64,28.65,28.63,28.65,13800.0,20.9532,20.9605,20.9459,20.9605,13800.0
2015-06-24 10:25:00,28.65,28.75,28.65,28.75,34621.0,20.9605,21.0337,20.9605,21.0337,34621.0
2015-06-24 10:30:00,28.75,28.8,28.74,28.74,33245.0,21.0337,21.0703,21.0264,21.0264,33245.0
2015-06-24 10:35:00,28.74,28.74,28.72,28.72,7748.0,21.0264,21.0264,21.0117,21.0117,7748.0
2015-06-24 10:40:00,28.7,28.72,28.69,28.72,12633.0,20.9971,21.0117,20.9898,21.0117,12633.0
2015-06-24 10:45:00,28.72,28.73,28.7,28.72,25590.0,21.0117,21.019,20.9971,21.0117,25590.0
2015-06-24 10:50:00,28.72,28.72,28.7,28.7,1766.0,21.0117,21.0117,20.9971,20.9971,1766.0
2015-06-24 10:55:00,28.69,28.7,28.67,28.7,15700.0,20.9898,20.9971,20.9751,20.9971,15700.0
2015-06-24 11:00:00,28.7,28.71,28.66,28.68,10572.0,20.9971,21.0044,20.9678,20.9825,10572.0
2015-06-24 11:05:00,28.68,28.68,28.67,28.68,1200.0,20.9825,20.9825,20.9751,20.9825,1200.0
2015-06-24 11:10:00,28.67,28.67,28.64,28.64,5897.0,20.9751,20.9751,20.9532,20.9532,5897.0
2015-06-24 11:15:00,28.64,28.64,28.61,28.64,16600.0,20.9532,20.9532,20.9312,20.9532,16600.0
2015-06-24 11:20:00,28.63,28.64,28.61,28.61,8072.0,20.9459,20.9532,20.9312,20.9312,8072.0
2015-06-24 11:25:00,28.61,28.64,28.61,28.64,13539.0,20.9312,20.9532,20.9312,20.9532,13539.0
2015-06-24 11:30:00,28.64,28.65,28.64,28.65,18059.0,20.9532,20.9605,20.9532,20.9605,18059.0
2015-06-24 11:35:00,28.64,28.66,28.61,28.61,29902.0,20.9532,20.9678,20.9312,20.9312,29902.0
2015-06-24 11:40:00,28.61,28.65,28.61,28.65,13000.0,20.9312,20.9605,20.9312,20.9605,13000.0
2015-06-24 11:45:00,28.64,28.64,28.64,28.64,2800.0,20.9532,20.9532,20.9532,20.9532,2800.0
2015-06-24 11:50:00,28.64,28.65,28.64,28.64,9810.0,20.9532,20.9605,20.9532,20.9532,9810.0
2015-06-24 11:55:00,28.64,28.65,28.61,28.62,7638.0,20.9532,20.9605,20.9312,20.9386,7638.0
2015-06-24 12:00:00,28.62,28.62,28.58,28.62,27713.0,20.9386,20.9386,20.9093,20.9386,27713.0
2015-06-24 12:05:00,28.62,28.64,28.61,28.61,13019.0,20.9386,20.9532,20.9312,20.9312,13019.0
2015-06-24 12:10:00,28.6,28.65,28.6,28.64,11500.0,20.9239,20.9605,20.9239,20.9532,11500.0
2015-06-24 12:15:00,28.63,28.64,28.63,28.64,9525.0,20.9459,20.9532,20.9459,20.9532,9525.0
2015-06-24 12:20:00,28.64,28.64,28.6,28.6,8325.0,20.9532,20.9532,20.9239,20.9239,8325.0
2015-06-24 12:25:00,28.6,28.6,28.59,28.59,14908.0,20.9239,20.9239,20.9166,20.9166,14908.0
2015-06-24 12:30:00,28.59,28.6,28.59,28.6,8300.0,20.9166,20.9239,20.9166,20.9239,8300.0
2015-06-24 12:35:00,28.6,28.62,28.6,28.62,3600.0,20.9239,20.9386,20.9239,20.9386,3600.0
2015-06-24 12:40:00,28.62,28.62,28.6,28.6,16016.0,20.9386,20.9386,20.9239,20.9239,16016.0
2015-06-24 12:45:00,28.61,28.61,28.59,28.6,16413.0,20.9312,20.9312,20.9166,20.9239,16413.0
2015-06-24 12:50:00,28.6,28.6,28.57,28.57,19750.0,20.9239,20.9239,20.902,20.902,19750.0
2015-06-24 12:55:00,28.58,28.58,28.58,28.58,11000.0,20.9093,20.9093,20.9093,20.9093,11000.0
2015-06-24 13:00:00,28.58,28.59,28.58,28.59,5200.0,20.9093,20.9166,20.9093,20.9166,5200.0
2015-06-24 13:05:00,28.59,28.6,28.58,28.59,37951.0,20.9166,20.9239,20.9093,20.9166,37951.0
2015-06-24 13:10:00,28.59,28.59,28.58,28.58,5836.0,20.9166,20.9166,20.9093,20.9093,5836.0
2015-06-24 13:15:00,28.58,28.58,28.56,28.56,15588.0,20.9093,20.9093,20.8947,20.8947,15588.0
2015-06-24 13:20:00,28.56,28.56,28.52,28.52,11244.0,20.8947,20.8947,20.8654,20.8654,11244.0
2015-06-24 13:25:00,28.52,28.53,28.51,28.52,15100.0,20.8654,20.8727,20.8581,20.8654,15100.0
2015-06-24 13:30:00,28.52,28.53,28.52,28.53,11600.0,20.8654,20.8727,20.8654,20.8727,11600.0
2015-06-24 13:35:00,28.53,28.53,28.52,28.52,11603.0,20.8727,20.8727,20.8654,20.8654,11603.0
2015-06-24 13:40:00,28.52,28.52,28.5,28.5,18958.0,20.8654,20.8654,20.8508,20.8508,18958.0
2015-06-24 13:45:00,28.51,28.53,28.51,28.53,10321.0,20.8581,20.8727,20.8581,20.8727,10321.0
2015-06-24 13:50:00,28.52,28.54,28.52,28.54,7567.0,20.8654,20.88,20.8654,20.88,7567.0
2015-06-24 13:55:00,28.54,28.56,28.54,28.56,11717.0,20.88,20.8947,20.88,20.8947,11717.0
2015-06-24 14:00:00,28.57,28.57,28.56,28.56,9551.0,20.902,20.902,20.8947,20.8947,9551.0
2015-06-24 14:05:00,28.57,28.57,28.56,28.56,4585.0,20.902,20.902,20.8947,20.8947,4585.0
2015-06-24 14:10:00,28.56,28.56,28.53,28.54,21909.0,20.8947,20.8947,20.8727,20.88,21909.0
2015-06-24 14:15:00,28.53,28.53,28.51,28.51,6400.0,20.8727,20.8727,20.8581,20.8581,6400.0
2015-06-24 14:20:00,28.51,28.52,28.51,28.52,13700.0,20.8581,20.8654,20.8581,20.8654,13700.0
2015-06-24 14:25:00,28.52,28.53,28.52,28.52,1100.0,20.8654,20.8727,20.8654,20.8654,1100.0
2015-06-24 14:30:00,28.53,28.54,28.52,28.54,15488.0,20.8727,20.88,20.8654,20.88,15488.0
2015-06-24 14:35:00,28.53,28.55,28.51,28.54,22174.0,20.8727,20.8874,20.8581,20.88,22174.0
2015-06-24 14:40:00,28.54,28.55,28.54,28.54,4400.0,20.88,20.8874,20.88,20.88,4400.0
2015-06-24 14:45:00,28.55,28.55,28.53,28.53,7146.0,20.8874,20.8874,20.8727,20.8727,7146.0
2015-06-24 14:50:00,28.53,28.57,28.53,28.56,12031.0,20.8727,20.902,20.8727,20.8947,12031.0
2015-06-24 14:55:00,28.56,28.56,28.55,28.55,2800.0,20.8947,20.8947,20.8874,20.8874,2800.0
2015-06-24 15:00:00,28.55,28.55,28.53,28.54,20013.0,20.8874,20.8874,20.8727,20.88,20013.0
2015-06-24 15:05:00,28.54,28.54,28.52,28.52,15712.0,20.88,20.88,20.8654,20.8654,15712.0
2015-06-24 15:10:00,28.52,28.53,28.51,28.53,12486.0,20.8654,20.8727,20.8581,20.8727,12486.0
2015-06-24 15:15:00,28.53,28.53,28.52,28.52,2083.0,20.8727,20.8727,20.8654,20.8654,2083.0
2015-06-24 15:20:00,28.53,28.55,28.52,28.55,34725.0,20.8727,20.8874,20.8654,20.8874,34725.0
2015-06-24 15:25:00,28.55,28.58,28.55,28.57,44974.0,20.8874,20.9093,20.8874,20.902,44974.0
2015-06-24 15:30:00,28.57,28.58,28.56,28.57,35429.0,20.902,20.9093,20.8947,20.902,35429.0
2015-06-24 15:35:00,28.56,28.57,28.52,28.53,34521.0,20.8947,20.902,20.8654,20.8727,34521.0
2015-06-24 15:40:00,28.53,28.53,28.53,28.53,1600.0,20.8727,20.8727,20.8727,20.8727,1600.0
2015-06-24 15:45:00,28.53,28.53,28.51,28.51,33025.0,20.8727,20.8727,20.8581,20.8581,33025.0
2015-06-24 15:50:00,28.51,28.53,28.5,28.53,26829.0,20.8581,20.8727,20.8508,20.8727,26829.0
2015-06-24 15:55:00,28.52,28.54,28.52,28.52,65155.0,20.8654,20.88,20.8654,20.8654,65155.0
2015-06-25 09:30:00,28.58,28.64,28.52,28.54,30536.0,20.9093,20.9532,20.8654,20.88,30536.0
2015-06-25 09:35:00,28.53,28.56,28.44,28.51,36968.0,20.8727,20.8947,20.8069,20.8581,36968.0
2015-06-25 09:40:00,28.51,28.54,28.47,28.53,53932.0,20.8581,20.88,20.8288,20.8727,53932.0
2015-06-25 09:45:00,28.53,28.56,28.52,28.56,60200.0,20.8727,20.8947,20.8654,20.8947,60200.0
2015-06-25 09:50:00,28.55,28.57,28.54,28.56,17884.0,20.8874,20.902,20.88,20.8947,17884.0
2015-06-25 09:55:00,28.56,28.6,28.56,28.6,24442.0,20.8947,20.9239,20.8947,20.9239,24442.0
2015-06-25 10:00:00,28.6,28.61,28.58,28.58,9400.0,20.9239,20.9312,20.9093,20.9093,9400.0
2015-06-25 10:05:00,28.57,28.58,28.56,28.58,12292.0,20.902,20.9093,20.8947,20.9093,12292.0
2015-06-25 10:10:00,28.57,28.6,28.57,28.6,38757.0,20.902,20.9239,20.902,20.9239,38757.0
2015-06-25 10:15:00,28.61,28.63,28.58,28.63,32925.0,20.9312,20.9459,20.9093,20.9459,32925.0
2015-06-25 10:20:00,28.63,28.65,28.62,28.62,33805.0,20.9459,20.9605,20.9386,20.9386,33805.0
2015-06-25 10:25:00,28.61,28.61,28.59,28.6,6100.0,20.9312,20.9312,20.9166,20.9239,6100.0
2015-06-25 10:30:00,28.59,28.59,28.56,28.56,4930.0,20.9166,20.9166,20.8947,20.8947,4930.0
2015-06-25 10:35:00,28.55,28.55,28.51,28.51,4131.0,20.8874,20.8874,20.8581,20.8581,4131.0
2015-06-25 10:40:00,28.51,28.54,28.51,28.54,11278.0,20.8581,20.88,20.8581,20.88,11278.0
2015-06-25 10:45:00,28.53,28.53,28.52,28.52,9143.0,20.8727,20.8727,20.8654,20.8654,9143.0
2015-06-25 10:50:00,28.52,28.55,28.52,28.53,10794.0,20.8654,20.8874,20.8654,20.8727,10794.0
2015-06-25 10:55:00,28.54,28.56,28.53,28.55,26875.0,20.88,20.8947,20.8727,20.8874,26875.0
2015-06-25 11:00:00,28.55,28.57,28.54,28.57,21825.0,20.8874,20.902,20.88,20.902,21825.0
2015-06-25 11:05:00,28.57,28.58,28.56,28.58,10271.0,20.902,20.9093,20.8947,20.9093,10271.0
2015-06-25 11:10:00,28.58,28.6,28.58,28.59,17180.0,20.9093,20.9239,20.9093,20.9166,17180.0
2015-06-25 11:15:00,28.6,28.6,28.59,28.6,20136.0,20.9239,20.9239,20.9166,20.9239,20136.0
2015-06-25 11:20:00,28.61,28.63,28.61,28.62,19294.0,20.9312,20.9459,20.9312,20.9386,19294.0
2015-06-25 11:25:00,28.61,28.61,28.58,28.58,14678.0,20.9312,20.9312,20.9093,20.9093,14678.0
2015-06-25 11:30:00,28.58,28.58,28.58,28.58,1700.0,20.9093,20.9093,20.9093,20.9093,1700.0
2015-06-25 11:35:00,28.57,28.57,28.56,28.56,34311.0,20.902,20.902,20.8947,20.8947,34311.0
2015-06-25 11:40:00,28.55,28.55,28.54,28.55,7300.0,20.8874,20.8874,20.88,20.8874,7300.0
2015-06-25 11:45:00,28.55,28.55,28.55,28.55,4602.0,20.8874,20.8874,20.8874,20.8874,4602.0
2015-06-25 11:50:00,28.55,28.56,28.55,28.56,2951.0,20.8874,20.8947,20.8874,20.8947,2951.0
2015-06-25 11:55:00,28.56,28.57,28.56,28.57,700.0,20.8947,20.902,20.8947,20.902,700.0
2015-06-25 12:00:00,28.57,28.57,28.56,28.56,32444.0,20.902,20.902,20.8947,20.8947,32444.0
2015-06-25 12:05:00,28.56,28.56,28.51,28.51,4273.0,20.8947,20.8947,20.8581,20.8581,4273.0
2015-06-25 12:10:00,28.51,28.51,28.49,28.49,17790.0,20.8581,20.8581,20.8435,20.8435,17790.0
2015-06-25 12:15:00,28.5,28.51,28.5,28.5,12909.0,20.8508,20.8581,20.8508,20.8508,12909.0
2015-06-25 12:20:00,28.5,28.5,28.5,28.5,15460.0,20.8508,20.8508,20.8508,20.8508,15460.0
2015-06-25 12:25:00,28.5,28.5,28.5,28.5,20196.0,20.8508,20.8508,20.8508,20.8508,20196.0
2015-06-25 12:30:00,28.5,28.5,28.49,28.5,14564.0,20.8508,20.8508,20.8435,20.8508,14564.0
2015-06-25 12:35:00,28.5,28.51,28.5,28.51,13571.0,20.8508,20.8581,20.8508,20.8581,13571.0
2015-06-25 12:40:00,28.51,28.51,28.49,28.5,31874.0,20.8581,20.8581,20.8435,20.8508,31874.0
2015-06-25 12:45:00,28.5,28.5,28.49,28.5,6800.0,20.8508,20.8508,20.8435,20.8508,6800.0
2015-06-25 12:50:00,28.51,28.53,28.51,28.53,5757.0,20.8581,20.8727,20.8581,20.8727,5757.0
2015-06-25 12:55:00,28.52,28.52,28.52,28.52,1300.0,20.8654,20.8654,20.8654,20.8654,1300.0
2015-06-25 13:00:00,28.53,28.53,28.5,28.5,4311.0,20.8727,20.8727,20.8508,20.8508,4311.0
2015-06-25 13:05:00,28.5,28.5,28.5,28.5,7884.0,20.8508,20.8508,20.8508,20.8508,7884.0
2015-06-25 13:10:00,28.51,28.52,28.5,28.51,6890.0,20.8581,20.8654,20.8508,20.8581,6890.0
2015-06-25 13:15:00,28.51,28.51,28.5,28.5,4500.0,20.8581,20.8581,20.8508,20.8508,4500.0
2015-06-25 13:20:00,28.5,28.5,28.5,28.5,600.0,20.8508,20.8508,20.8508,20.8508,600.0
2015-06-25 13:25:00,28.5,28.5,28.5,28.5,300.0,20.8508,20.8508,20.8508,20.8508,300.0
2015-06-25 13:30:00,28.5,28.5,28.48,28.48,41898.0,20.8508,20.8508,20.8361,20.8361,41898.0
2015-06-25 13:35:00,28.48,28.49,28.48,28.48,14052.0,20.8361,20.8435,20.8361,20.8361,14052.0
2015-06-25 13:40:00,28.48,28.5,28.48,28.49,5948.0,20.8361,20.8508,20.8361,20.8435,5948.0
2015-06-25 13:45:00,28.49,28.5,28.49,28.5,5534.0,20.8435,20.8508,20.8435,20.8508,5534.0
2015-06-25 13:50:00,28.5,28.5,28.48,28.48,18664.0,20.8508,20.8508,20.8361,20.8361,18664.0
2015-06-25 13:55:00,28.48,28.49,28.48,28.48,17062.0,20.8361,20.8435,20.8361,20.8361,17062.0
2015-06-25 14:00:00,28.48,28.48,28.45,28.46,25495.0,20.8361,20.8361,20.8142,20.8215,25495.0
2015-06-25 14:05:00,28.45,28.45,28.43,28.43,7003.0,20.8142,20.8142,20.7996,20.7996,7003.0
2015-06-25 14:10:00,28.43,28.43,28.41,28.42,19819.0,20.7996,20.7996,20.7849,20.7922,19819.0
2015-06-25 14:15:00,28.42,28.44,28.42,28.44,14884.0,20.7922,20.8069,20.7922,20.8069,14884.0
2015-06-25 14:20:00,28.44,28.44,28.42,28.42,11233.0,20.8069,20.8069,20.7922,20.7922,11233.0
2015-06-25 14:25:00,28.42,28.42,28.39,28.4,25893.0,20.7922,20.7922,20.7703,20.7776,25893.0
2015-06-25 14:30:00,28.4,28.4,28.4,28.4,1200.0,20.7776,20.7776,20.7776,20.7776,1200.0
2015-06-25 14:35:00,28.4,28.42,28.4,28.42,8791.0,20.7776,20.7922,20.7776,20.7922,8791.0
2015-06-25 14:40:00,28.42,28.45,28.42,28.45,25262.0,20.7922,20.8142,20.7922,20.8142,25262.0
2015-06-25 14:45:00,28.45,28.46,28.43,28.43,38450.0,20.8142,20.8215,20.7996,20.7996,38450.0
2015-06-25 14:50:00,28.42,28.42,28.41,28.42,26777.0,20.7922,20.7922,20.7849,20.7922,26777.0
2015-06-25 14:55:00,28.42,28.42,28.41,28.42,12563.0,20.7922,20.7922,20.7849,20.7922,12563.0
2015-06-25 15:00:00,28.42,28.47,28.42,28.47,18152.0,20.7922,20.8288,20.7922,20.8288,18152.0
2015-06-25 15:05:00,28.47,28.5,28.47,28.49,71969.0,20.8288,20.8508,20.8288,20.8435,71969.0
2015-06-25 15:10:00,28.49,28.49,28.48,28.48,7108.0,20.8435,20.8435,20.8361,20.8361,7108.0
2015-06-25 15:15:00,28.48,28.48,28.47,28.47,19981.0,20.8361,20.8361,20.8288,20.8288,19981.0
2015-06-25 15:20:00,28.48,28.49,28.46,28.47,23989.0,20.8361,20.8435,20.8215,20.8288,23989.0
2015-06-25 15:25:00,28.47,28.47,28.45,28.46,8142.0,20.8288,20.8288,20.8142,20.8215,8142.0
2015-06-25 15:30:00,28.46,28.47,28.43,28.43,25493.0,20.8215,20.8288,20.7996,20.7996,25493.0
2015-06-25 15:35:00,28.42,28.43,28.42,28.42,16802.0,20.7922,20.7996,20.7922,20.7922,16802.0
2015-06-25 15:40:00,28.42,28.42,28.41,28.42,19059.0,20.7922,20.7922,20.7849,20.7922,19059.0
2015-06-25 15:45:00,28.42,28.44,28.42,28.44,19865.0,20.7922,20.8069,20.7922,20.8069,19865.0
2015-06-25 15:50:00,28.44,28.44,28.42,28.42,15741.0,20.8069,20.8069,20.7922,20.7922,15741.0
2015-06-25 15:55:00,28.42,28.45,28.4,28.4,59976.0,20.7922,20.8142,20.7776,20.7776,59976.0
2015-06-26 09:30:00,28.49,28.49,28.39,28.42,29997.0,20.8435,20.8435,20.7703,20.7922,29997.0
2015-06-26 09:35:00,28.42,28.42,28.37,28.4,36164.0,20.7922,20.7922,20.7557,20.7776,36164.0
2015-06-26 09:40:00,28.4,28.46,28.35,28.43,97823.0,20.7776,20.8215,20.741,20.7996,97823.0
2015-06-26 09:45:00,28.43,28.43,28.34,28.35,62981.0,20.7996,20.7996,20.7337,20.741,62981.0
2015-06-26 09:50:00,28.35,28.39,28.32,28.39,48907.0,20.741,20.7703,20.7191,20.7703,48907.0
2015-06-26 09:55:00,28.4,28.44,28.38,28.39,57997.0,20.7776,20.8069,20.763,20.7703,57997.0
2015-06-26 10:00:00,28.41,28.45,28.41,28.41,21005.0,20.7849,20.8142,20.7849,20.7849,21005.0
2015-06-26 10:05:00,28.41,28.41,28.39,28.41,4460.0,20.7849,20.7849,20.7703,20.7849,4460.0
2015-06-26 10:10:00,28.41,28.42,28.38,28.4,14528.0,20.7849,20.7922,20.763,20.7776,14528.0
2015-06-26 10:15:00,28.4,28.42,28.4,28.41,11038.0,20.7776,20.7922,20.7776,20.7849,11038.0
2015-06-26 10:20:00,28.4,28.4,28.34,28.35,21000.0,20.7776,20.7776,20.7337,20.741,21000.0
2015-06-26 10:25:00,28.35,28.39,28.35,28.39,5533.0,20.741,20.7703,20.741,20.7703,5533.0
2015-06-26 10:30:00,28.4,28.41,28.39,28.4,14340.0,20.7776,20.7849,20.7703,20.7776,14340.0
2015-06-26 10:35:00,28.4,28.45,28.4,28.42,14108.0,20.7776,20.8142,20.7776,20.7922,14108.0
2015-06-26 10:40:00,28.42,28.42,28.35,28.35,9453.0,20.7922,20.7922,20.741,20.741,9453.0
2015-06-26 10:45:00,28.35,28.35,28.3,28.3,20346.0,20.741,20.741,20.7044,20.7044,20346.0
2015-06-26 10:50:00,28.3,28.32,28.28,28.28,21571.0,20.7044,20.7191,20.6898,20.6898,21571.0
2015-06-26 10:55:00,28.27,28.28,28.23,28.23,76697.0,20.6825,20.6898,20.6532,20.6532,76697.0
2015-06-26 11:00:00,28.23,28.26,28.23,28.25,47472.0,20.6532,20.6752,20.6532,20.6679,47472.0
2015-06-26 11:05:00,28.25,28.27,28.25,28.27,17153.0,20.6679,20.6825,20.6679,20.6825,17153.0
2015-06-26 11:10:00,28.26,28.27,28.26,28.27,7251.0,20.6752,20.6825,20.6752,20.6825,7251.0
2015-06-26 11:15:00,28.27,28.3,28.27,28.3,3400.0,20.6825,20.7044,20.6825,20.7044,3400.0
2015-06-26 11:20:00,28.29,28.3,28.28,28.28,4161.0,20.6971,20.7044,20.6898,20.6898,4161.0
2015-06-26 11:25:00,28.29,28.3,28.28,28.28,6073.0,20.6971,20.7044,20.6898,20.6898,6073.0
2015-06-26 11:30:00,28.29,28.3,28.27,28.27,8541.0,20.6971,20.7044,20.6825,20.6825,8541.0
2015-06-26 11:35:00,28.29,28.29,28.29,28.29,1500.0,20.6971,20.6971,20.6971,20.6971,1500.0
2015-06-26 11:40:00,28.28,28.29,28.27,28.27,11699.0,20.6898,20.6971,20.6825,20.6825,11699.0
2015-06-26 11:45:00,28.27,28.28,28.24,28.24,25229.0,20.6825,20.6898,20.6606,20.6606,25229.0
2015-06-26 11:50:00,28.25,28.25,28.21,28.23,30211.0,20.6679,20.6679,20.6386,20.6532,30211.0
2015-06-26 11:55:00,28.23,28.23,28.22,28.23,18798.0,20.6532,20.6532,20.6459,20.6532,18798.0
2015-06-26 12:00:00,28.22,28.23,28.2,28.23,8702.0,20.6459,20.6532,20.6313,20.6532,8702.0
2015-06-26 12:05:00,28.23,28.23,28.19,28.19,69575.0,20.6532,20.6532,20.624,20.624,69575.0
2015-06-26 12:10:00,28.19,28.19,28.18,28.18,7651.0,20.624,20.624,20.6167,20.6167,7651.0
2015-06-26 12:15:00,28.18,28.18,28.17,28.18,26201.0,20.6167,20.6167,20.6093,20.6167,26201.0
2015-06-26 12:20:00,28.18,28.18,28.17,28.17,6775.0,20.6167,20.6167,20.6093,20.6093,6775.0
2015-06-26 12:25:00,28.17,28.17,28.17,28.17,5051.0,20.6093,20.6093,20.6093,20.6093,5051.0
2015-06-26 12:30:00,28.18,28.18,28.14,28.14,15770.0,20.6167,20.6167,20.5874,20.5874,15770.0
2015-06-26 12:35:00,28.13,28.15,28.12,28.13,24604.0,20.5801,20.5947,20.5728,20.5801,24604.0
2015-06-26 12:40:00,28.13,28.14,28.12,28.13,9938.0,20.5801,20.5874,20.5728,20.5801,9938.0
2015-06-26 12:45:00,28.13,28.14,28.11,28.11,40252.0,20.5801,20.5874,20.5654,20.5654,40252.0
2015-06-26 12:50:00,28.11,28.11,28.05,28.05,29587.0,20.5654,20.5654,20.5215,20.5215,29587.0
2015-06-26 12:55:00,28.05,28.06,28.03,28.05,21247.0,20.5215,20.5289,20.5069,20.5215,21247.0
2015-06-26 13:00:00,28.04,28.09,28.03,28.08,22591.0,20.5142,20.5508,20.5069,20.5435,22591.0
2015-06-26 13:05:00,28.08,28.09,28.07,28.07,13871.0,20.5435,20.5508,20.5362,20.5362,13871.0
2015-06-26 13:10:00,28.06,28.06,28.03,28.05,17531.0,20.5289,20.5289,20.5069,20.5215,17531.0
2015-06-26 13:15:00,28.05,28.08,28.04,28.04,12983.0,20.5215,20.5435,20.5142,20.5142,12983.0
2015-06-26 13:20:00,28.04,28.04,28.01,28.03,16011.0,20.5142,20.5142,20.4923,20.5069,16011.0
2015-06-26 13:25:00,28.04,28.07,28.04,28.07,7908.0,20.5142,20.5362,20.5142,20.5362,7908.0
2015-06-26 13:30:00,28.08,28.08,28.07,28.07,6568.0,20.5435,20.5435,20.5362,20.5362,6568.0
2015-06-26 13:35:00,28.07,28.08,28.07,28.08,3525.0,20.5362,20.5435,20.5362,20.5435,3525.0
2015-06-26 13:40:00,28.08,28.14,28.08,28.14,32548.0,20.5435,20.5874,20.5435,20.5874,32548.0
2015-06-26 13:45:00,28.14,28.15,28.14,28.14,11880.0,20.5874,20.5947,20.5874,20.5874,11880.0
2015-06-26 13:50:00,28.15,28.16,28.15,28.16,9900.0,20.5947,20.602,20.5947,20.602,9900.0
2015-06-26 13:55:00,28.16,28.17,28.14,28.14,10917.0,20.602,20.6093,20.5874,20.5874,10917.0
2015-06-26 14:00:00,28.13,28.14,28.12,28.14,4500.0,20.5801,20.5874,20.5728,20.5874,4500.0
2015-06-26 14:05:00,28.14,28.16,28.14,28.14,30043.0,20.5874,20.602,20.5874,20.5874,30043.0
2015-06-26 14:10:00,28.14,28.14,28.1,28.11,14557.0,20.5874,20.5874,20.5581,20.5654,14557.0
2015-06-26 14:15:00,28.12,28.14,28.11,28.11,10800.0,20.5728,20.5874,20.5654,20.5654,10800.0
2015-06-26 14:20:00,28.11,28.13,28.11,28.11,29593.0,20.5654,20.5801,20.5654,20.5654,29593.0
2015-06-26 14:25:00,28.11,28.13,28.11,28.13,18600.0,20.5654,20.5801,20.5654,20.5801,18600.0
2015-06-26 14:30:00,28.13,28.14,28.13,28.14,23972.0,20.5801,20.5874,20.5801,20.5874,23972.0
2015-06-26 14:35:00,28.14,28.17,28.14,28.17,16100.0,20.5874,20.6093,20.5874,20.6093,16100.0
2015-06-26 14:40:00,28.17,28.17,28.16,28.17,27058.0,20.6093,20.6093,20.602,20.6093,27058.0
2015-06-26 14:45:00,28.17,28.17,28.16,28.16,7115.0,20.6093,20.6093,20.602,20.602,7115.0
2015-06-26 14:50:00,28.17,28.19,28.17,28.19,16100.0,20.6093,20.624,20.6093,20.624,16100.0
2015-06-26 14:55:00,28.19,28.19,28.17,28.18,21260.0,20.624,20.624,20.6093,20.6167,21260.0
2015-06-26 15:00:00,28.18,28.23,28.18,28.23,24535.0,20.6167,20.6532,20.6167,20.6532,24535.0
2015-06-26 15:05:00,28.23,28.26,28.23,28.26,18716.0,20.6532,20.6752,20.6532,20.6752,18716.0
2015-06-26 15:10:00,28.26,28.28,28.25,28.25,30434.0,20.6752,20.6898,20.6679,20.6679,30434.0
2015-06-26 15:15:00,28.25,28.25,28.23,28.23,38384.0,20.6679,20.6679,20.6532,20.6532,38384.0
2015-06-26 15:20:00,28.23,28.24,28.23,28.24,21959.0,20.6532,20.6606,20.6532,20.6606,21959.0
2015-06-26 15:25:00,28.25,28.27,28.25,28.27,31700.0,20.6679,20.6825,20.6679,20.6825,31700.0
2015-06-26 15:30:00,28.27,28.28,28.26,28.26,32455.0,20.6825,20.6898,20.6752,20.6752,32455.0
2015-06-26 15:35:00,28.26,28.27,28.24,28.24,18377.0,20.6752,20.6825,20.6606,20.6606,18377.0
2015-06-26 15:40:00,28.24,28.24,28.22,28.24,36350.0,20.6606,20.6606,20.6459,20.6606,36350.0
2015-06-26 15:45:00,28.24,28.25,28.23,28.24,80076.0,20.6606,20.6679,20.6532,20.6606,80076.0
2015-06-26 15:50:00,28.23,28.26,28.22,28.26,93851.0,20.6532,20.6752,20.6459,20.6752,93851.0
2015-06-26 15:55:00,28.27,28.32,28.26,28.3,166799.0,20.6825,20.7191,20.6752,20.7044,166799.0
2015-06-29 09:30:00,27.99,28.11,27.95,27.99,69141.0,20.4777,20.5654,20.4484,20.4777,69141.0
2015-06-29 09:35:00,27.99,27.99,27.94,27.96,39332.0,20.4777,20.4777,20.4411,20.4557,39332.0
2015-06-29 09:40:00,27.96,28.0,27.86,27.9,61786.0,20.4557,20.485,20.3825,20.4118,61786.0
2015-06-29 09:45:00,27.91,27.96,27.87,27.94,71096.0,20.4191,20.4557,20.3899,20.4411,71096.0
2015-06-29 09:50:00,27.94,27.95,27.93,27.93,25721.0,20.4411,20.4484,20.4338,20.4338,25721.0
2015-06-29 09:55:00,27.93,27.93,27.86,27.86,53647.0,20.4338,20.4338,20.3825,20.3825,53647.0
2015-06-29 10:00:00,27.86,27.87,27.82,27.87,59403.0,20.3825,20.3899,20.3533,20.3899,59403.0
2015-06-29 10:05:00,27.87,27.97,27.87,27.92,55864.0,20.3899,20.463,20.3899,20.4264,55864.0
2015-06-29 10:10:00,27.93,27.96,27.92,27.96,36144.0,20.4338,20.4557,20.4264,20.4557,36144.0
2015-06-29 10:15:00,27.96,27.98,27.91,27.91,34159.0,20.4557,20.4703,20.4191,20.4191,34159.0
2015-06-29 10:20:00,27.91,27.95,27.9,27.95,36543.0,20.4191,20.4484,20.4118,20.4484,36543.0
2015-06-29 10:25:00,27.94,27.94,27.89,27.89,33529.0,20.4411,20.4411,20.4045,20.4045,33529.0
2015-06-29 10:30:00,27.89,27.89,27.88,27.89,25666.0,20.4045,20.4045,20.3972,20.4045,25666.0
2015-06-29 10:35:00,27.9,27.94,27.9,27.94,23982.0,20.4118,20.4411,20.4118,20.4411,23982.0
2015-06-29 10:40:00,27.94,27.95,27.93,27.95,28348.0,20.4411,20.4484,20.4338,20.4484,28348.0
2015-06-29 10:45:00,27.95,28.0,27.94,27.97,23429.0,20.4484,20.485,20.4411,20.463,23429.0
2015-06-29 10:50:00,27.96,27.99,27.95,27.99,25250.0,20.4557,20.4777,20.4484,20.4777,25250.0
2015-06-29 10:55:00,27.98,27.98,27.87,27.88,68443.0,20.4703,20.4703,20.3899,20.3972,68443.0
2015-06-29 11:00:00,27.88,27.9,27.83,27.83,47576.0,20.3972,20.4118,20.3606,20.3606,47576.0
2015-06-29 11:05:00,27.83,27.83,27.8,27.81,33310.0,20.3606,20.3606,20.3386,20.346,33310.0
2015-06-29 11:10:00,27.81,27.81,27.77,27.77,49665.0,20.346,20.346,20.3167,20.3167,49665.0
2015-06-29 11:15:00,27.77,27.83,27.77,27.78,53665.0,20.3167,20.3606,20.3167,20.324,53665.0
2015-06-29 11:20:00,27.78,27.84,27.78,27.82,30608.0,20.324,20.3679,20.324,20.3533,30608.0
2015-06-29 11:25:00,27.82,27.82,27.79,27.8,12245.0,20.3533,20.3533,20.3313,20.3386,12245.0
2015-06-29 11:30:00,27.81,27.81,27.76,27.77,23166.0,20.346,20.346,20.3094,20.3167,23166.0
2015-06-29 11:35:00,27.77,27.78,27.75,27.75,13454.0,20.3167,20.324,20.3021,20.3021,13454.0
2015-06-29 11:40:00,27.75,27.75,27.7,27.71,32403.0,20.3021,20.3021,20.2655,20.2728,32403.0
2015-06-29 11:45:00,27.72,27.73,27.71,27.72,30999.0,20.2801,20.2874,20.2728,20.2801,30999.0
2015-06-29 11:50:00,27.72,27.73,27.7,27.72,31071.0,20.2801,20.2874,20.2655,20.2801,31071.0
2015-06-29 11:55:00,27.72,27.74,27.71,27.73,52679.0,20.2801,20.2947,20.2728,20.2874,52679.0
2015-06-29 12:00:00,27.73,27.73,27.69,27.7,33136.0,20.2874,20.2874,20.2582,20.2655,33136.0
2015-06-29 12:05:00,27.7,27.73,27.7,27.73,19084.0,20.2655,20.2874,20.2655,20.2874,19084.0
2015-06-29 12:10:00,27.73,27.73,27.7,27.7,16123.0,20.2874,20.2874,20.2655,20.2655,16123.0
2015-06-29 12:15:00,27.69,27.69,27.66,27.67,25610.0,20.2582,20.2582,20.2362,20.2435,25610.0
2015-06-29 12:20:00,27.67,27.68,27.64,27.64,39063.0,20.2435,20.2509,20.2216,20.2216,39063.0
2015-06-29 12:25:00,27.65,27.66,27.64,27.65,23831.0,20.2289,20.2362,20.2216,20.2289,23831.0
2015-06-29 12:30:00,27.65,27.68,27.65,27.66,25834.0,20.2289,20.2509,20.2289,20.2362,25834.0
2015-06-29 12:35:00,27.66,27.67,27.64,27.64,19669.0,20.2362,20.2435,20.2216,20.2216,19669.0
2015-06-29 12:40:00,27.65,27.67,27.65,27.65,13602.0,20.2289,20.2435,20.2289,20.2289,13602.0
2015-06-29 12:45:00,27.67,27.67,27.66,27.66,10007.0,20.2435,20.2435,20.2362,20.2362,10007.0
2015-06-29 12:50:00,27.65,27.67,27.64,27.67,16926.0,20.2289,20.2435,20.2216,20.2435,16926.0
2015-06-29 12:55:00,27.66,27.66,27.62,27.63,16388.0,20.2362,20.2362,20.207,20.2143,16388.0
2015-06-29 13:00:00,27.63,27.64,27.62,27.64,19748.0,20.2143,20.2216,20.207,20.2216,19748.0
2015-06-29 13:05:00,27.64,27.67,27.64,27.67,28230.0,20.2216,20.2435,20.2216,20.2435,28230.0
2015-06-29 13:10:00,27.67,27.67,27.64,27.66,35066.0,20.2435,20.2435,20.2216,20.2362,35066.0
2015-06-29 13:15:00,27.66,27.68,27.66,27.68,15334.0,20.2362,20.2509,20.2362,20.2509,15334.0
2015-06-29 13:20:00,27.68,27.72,27.67,27.72,40971.0,20.2509,20.2801,20.2435,20.2801,40971.0
2015-06-29 13:25:00,27.72,27.73,27.68,27.68,26232.0,20.2801,20.2874,20.2509,20.2509,26232.0
2015-06-29 13:30:00,27.68,27.7,27.67,27.7,21600.0,20.2509,20.2655,20.2435,20.2655,21600.0
2015-06-29 13:35:00,27.7,27.71,27.67,27.67,11405.0,20.2655,20.2728,20.2435,20.2435,11405.0
2015-06-29 13:40:00,27.67,27.67,27.63,27.63,17038.0,20.2435,20.2435,20.2143,20.2143,17038.0
2015-06-29 13:45:00,27.64,27.68,27.64,27.67,15917.0,20.2216,20.2509,20.2216,20.2435,15917.0
2015-06-29 13:50:00,27.67,27.67,27.63,27.63,12297.0,20.2435,20.2435,20.2143,20.2143,12297.0
2015-06-29 13:55:00,27.64,27.65,27.62,27.64,23902.0,20.2216,20.2289,20.207,20.2216,23902.0
2015-06-29 14:00:00,27.65,27.65,27.62,27.62,16758.0,20.2289,20.2289,20.207,20.207,16758.0
2015-06-29 14:05:00,27.61,27.64,27.6,27.62,26465.0,20.1996,20.2216,20.1923,20.207,26465.0
2015-06-29 14:10:00,27.61,27.61,27.56,27.56,27944.0,20.1996,20.1996,20.1631,20.1631,27944.0
2015-06-29 14:15:00,27.56,27.62,27.56,27.61,31897.0,20.1631,20.207,20.1631,20.1996,31897.0
2015-06-29 14:20:00,27.61,27.61,27.55,27.58,38187.0,20.1996,20.1996,20.1557,20.1777,38187.0
2015-06-29 14:25:00,27.58,27.58,27.57,27.58,24672.0,20.1777,20.1777,20.1704,20.1777,24672.0
2015-06-29 14:30:00,27.57,27.58,27.55,27.55,21916.0,20.1704,20.1777,20.1557,20.1557,21916.0
2015-06-29 14:35:00,27.55,27.64,27.55,27.64,56448.0,20.1557,20.2216,20.1557,20.2216,56448.0
2015-06-29 14:40:00,27.64,27.66,27.64,27.64,45157.0,20.2216,20.2362,20.2216,20.2216,45157.0
2015-06-29 14:45:00,27.65,27.67,27.65,27.65,25069.0,20.2289,20.2435,20.2289,20.2289,25069.0
2015-06-29 14:50:00,27.64,27.64,27.6,27.61,18033.0,20.2216,20.2216,20.1923,20.1996,18033.0
2015-06-29 14:55:00,27.61,27.61,27.55,27.55,28044.0,20.1996,20.1996,20.1557,20.1557,28044.0
2015-06-29 15:00:00,27.56,27.58,27.56,27.56,36232.0,20.1631,20.1777,20.1631,20.1631,36232.0
2015-06-29 15:05:00,27.56,27.58,27.56,27.56,65814.0,20.1631,20.1777,20.1631,20.1631,65814.0
2015-06-29 15:10:00,27.56,27.58,27.56,27.56,69380.0,20.1631,20.1777,20.1631,20.1631,69380.0
2015-06-29 15:15:00,27.56,27.58,27.53,27.58,51343.0,20.1631,20.1777,20.1411,20.1777,51343.0
2015-06-29 15:20:00,27.58,27.62,27.56,27.62,38805.0,20.1777,20.207,20.1631,20.207,38805.0
2015-06-29 15:25:00,27.61,27.63,27.6,27.6,56890.0,20.1996,20.2143,20.1923,20.1923,56890.0
2015-06-29 15:30:00,27.59,27.6,27.55,27.59,86782.0,20.185,20.1923,20.1557,20.185,86782.0
2015-06-29 15:35:00,27.58,27.59,27.53,27.53,84811.0,20.1777,20.185,20.1411,20.1411,84811.0
2015-06-29 15:40:00,27.53,27.54,27.52,27.53,40060.0,20.1411,20.1484,20.1338,20.1411,40060.0
2015-06-29 15:45:00,27.53,27.56,27.52,27.55,152660.0,20.1411,20.1631,20.1338,20.1557,152660.0
2015-06-29 15:50:00,27.55,27.59,27.55,27.56,89452.0,20.1557,20.185,20.1557,20.1631,89452.0
2015-06-29 15:55:00,27.56,27.56,27.5,27.53,167297.0,20.1631,20.1631,20.1192,20.1411,167297.0
2015-06-30 09:30:00,27.76,27.76,27.55,27.6,61105.0,20.3094,20.3094,20.1557,20.1923,61105.0
2015-06-30 09:35:00,27.59,27.63,27.56,27.61,41428.0,20.185,20.2143,20.1631,20.1996,41428.0
2015-06-30 09:40:00,27.62,27.62,27.51,27.53,49838.0,20.207,20.207,20.1265,20.1411,49838.0
2015-06-30 09:45:00,27.53,27.55,27.44,27.46,66875.0,20.1411,20.1557,20.0753,20.0899,66875.0
2015-06-30 09:50:00,27.47,27.47,27.42,27.42,50391.0,20.0972,20.0972,20.0606,20.0606,50391.0
2015-06-30 09:55:00,27.42,27.42,27.37,27.37,39580.0,20.0606,20.0606,20.0241,20.0241,39580.0
2015-06-30 10:00:00,27.37,27.42,27.37,27.38,105736.0,20.0241,20.0606,20.0241,20.0314,105736.0
2015-06-30 10:05:00,27.39,27.4,27.37,27.39,83290.0,20.0387,20.046,20.0241,20.0387,83290.0
2015-06-30 10:10:00,27.39,27.42,27.36,27.38,103650.0,20.0387,20.0606,20.0167,20.0314,103650.0
2015-06-30 10:15:00,27.38,27.41,27.34,27.4,39870.0,20.0314,20.0533,20.0021,20.046,39870.0
2015-06-30 10:20:00,27.4,27.42,27.37,27.42,23589.0,20.046,20.0606,20.0241,20.0606,23589.0
2015-06-30 10:25:00,27.42,27.46,27.42,27.45,21319.0,20.0606,20.0899,20.0606,20.0826,21319.0
2015-06-30 10:30:00,27.45,27.45,27.4,27.4,20751.0,20.0826,20.0826,20.046,20.046,20751.0
2015-06-30 10:35:00,27.39,27.42,27.38,27.42,22550.0,20.0387,20.0606,20.0314,20.0606,22550.0
2015-06-30 10:40:00,27.41,27.42,27.4,27.4,26259.0,20.0533,20.0606,20.046,20.046,26259.0
2015-06-30 10:45:00,27.41,27.44,27.37,27.38,36274.0,20.0533,20.0753,20.0241,20.0314,36274.0
2015-06-30 10:50:00,27.38,27.42,27.36,27.42,49129.0,20.0314,20.0606,20.0167,20.0606,49129.0
2015-06-30 10:55:00,27.42,27.45,27.41,27.43,31282.0,20.0606,20.0826,20.0533,20.068,31282.0
2015-06-30 11:00:00,27.43,27.46,27.42,27.44,49088.0,20.068,20.0899,20.0606,20.0753,49088.0
2015-06-30 11:05:00,27.45,27.48,27.45,27.48,43417.0,20.0826,20.1045,20.0826,20.1045,43417.0
2015-06-30 11:10:00,27.48,27.5,27.44,27.46,41916.0,20.1045,20.1192,20.0753,20.0899,41916.0
2015-06-30 11:15:00,27.46,27.49,27.46,27.49,41499.0,20.0899,20.1118,20.0899,20.1118,41499.0
2015-06-30 11:20:00,27.49,27.5,27.47,27.49,19243.0,20.1118,20.1192,20.0972,20.1118,19243.0
2015-06-30 11:25:00,27.5,27.51,27.46,27.46,64232.0,20.1192,20.1265,20.0899,20.0899,64232.0
2015-06-30 11:30:00,27.47,27.5,27.42,27.42,50822.0,20.0972,20.1192,20.0606,20.0606,50822.0
2015-06-30 11:35:00,27.43,27.45,27.43,27.45,27934.0,20.068,20.0826,20.068,20.0826,27934.0
2015-06-30 11:40:00,27.46,27.47,27.44,27.46,14716.0,20.0899,20.0972,20.0753,20.0899,14716.0
2015-06-30 11:45:00,27.46,27.46,27.43,27.43,12700.0,20.0899,20.0899,20.068,20.068,12700.0
2015-06-30 11:50:00,27.43,27.43,27.4,27.41,9283.0,20.068,20.068,20.046,20.0533,9283.0
2015-06-30 11:55:00,27.41,27.42,27.35,27.35,32123.0,20.0533,20.0606,20.0094,20.0094,32123.0
2015-06-30 12:00:00,27.36,27.4,27.36,27.4,21936.0,20.0167,20.046,20.0167,20.046,21936.0
2015-06-30 12:05:00,27.4,27.43,27.38,27.43,31282.0,20.046,20.068,20.0314,20.068,31282.0
2015-06-30 12:10:00,27.43,27.45,27.43,27.43,32277.0,20.068,20.0826,20.068,20.068,32277.0
2015-06-30 12:15:00,27.43,27.43,27.39,27.41,19892.0,20.068,20.068,20.0387,20.0533,19892.0
2015-06-30 12:20:00,27.41,27.42,27.39,27.41,48073.0,20.0533,20.0606,20.0387,20.0533,48073.0
2015-06-30 12:25:00,27.41,27.42,27.35,27.36,26590.0,20.0533,20.0606,20.0094,20.0167,26590.0
2015-06-30 12:30:00,27.37,27.39,27.34,27.36,27169.0,20.0241,20.0387,20.0021,20.0167,27169.0
2015-06-30 12:35:00,27.36,27.36,27.33,27.34,35769.0,20.0167,20.0167,19.9948,20.0021,35769.0
2015-06-30 12:40:00,27.35,27.38,27.35,27.38,12056.0,20.0094,20.0314,20.0094,20.0314,12056.0
2015-06-30 12:45:00,27.38,27.39,27.34,27.37,20697.0,20.0314,20.0387,20.0021,20.0241,20697.0
2015-06-30 12:50:00,27.37,27.38,27.35,27.37,11211.0,20.0241,20.0314,20.0094,20.0241,11211.0
2015-06-30 12:55:00,27.37,27.39,27.35,27.38,24008.0,20.0241,20.0387,20.0094,20.0314,24008.0
2015-06-30 13:00:00,27.39,27.42,27.38,27.42,21462.0,20.0387,20.0606,20.0314,20.0606,21462.0
2015-06-30 13:05:00,27.41,27.41,27.39,27.4,20135.0,20.0533,20.0533,20.0387,20.046,20135.0
2015-06-30 13:10:00,27.41,27.41,27.38,27.38,9939.0,20.0533,20.0533,20.0314,20.0314,9939.0
2015-06-30 13:15:00,27.38,27.38,27.36,27.37,10625.0,20.0314,20.0314,20.0167,20.0241,10625.0
2015-06-30 13:20:00,27.38,27.38,27.37,27.38,10270.0,20.0314,20.0314,20.0241,20.0314,10270.0
2015-06-30 13:25:00,27.39,27.44,27.38,27.44,31287.0,20.0387,20.0753,20.0314,20.0753,31287.0
2015-06-30 13:30:00,27.44,27.47,27.44,27.47,18122.0,20.0753,20.0972,20.0753,20.0972,18122.0
2015-06-30 13:35:00,27.47,27.49,27.47,27.48,32865.0,20.0972,20.1118,20.0972,20.1045,32865.0
2015-06-30 13:40:00,27.48,27.5,27.48,27.48,29045.0,20.1045,20.1192,20.1045,20.1045,29045.0
2015-06-30 13:45:00,27.48,27.52,27.48,27.52,16088.0,20.1045,20.1338,20.1045,20.1338,16088.0
2015-06-30 13:50:00,27.53,27.56,27.52,27.52,21917.0,20.1411,20.1631,20.1338,20.1338,21917.0
2015-06-30 13:55:00,27.52,27.53,27.52,27.52,14000.0,20.1338,20.1411,20.1338,20.1338,14000.0
2015-06-30 14:00:00,27.52,27.54,27.5,27.5,19113.0,20.1338,20.1484,20.1192,20.1192,19113.0
2015-06-30 14:05:00,27.5,27.56,27.5,27.54,58302.0,20.1192,20.1631,20.1192,20.1484,58302.0
2015-06-30 14:10:00,27.54,27.58,27.53,27.58,38208.0,20.1484,20.1777,20.1411,20.1777,38208.0
2015-06-30 14:15:00,27.59,27.59,27.57,27.59,49241.0,20.185,20.185,20.1704,20.185,49241.0
2015-06-30 14:20:00,27.59,27.59,27.54,27.54,16412.0,20.185,20.185,20.1484,20.1484,16412.0
2015-06-30 14:25:00,27.54,27.55,27.52,27.55,27975.0,20.1484,20.1557,20.1338,20.1557,27975.0
2015-06-30 14:30:00,27.55,27.55,27.52,27.52,24804.0,20.1557,20.1557,20.1338,20.1338,24804.0
2015-06-30 14:35:00,27.53,27.57,27.53,27.53,14303.0,20.1411,20.1704,20.1411,20.1411,14303.0
2015-06-30 14:40:00,27.52,27.52,27.49,27.5,19600.0,20.1338,20.1338,20.1118,20.1192,19600.0
2015-06-30 14:45:00,27.5,27.5,27.47,27.49,26329.0,20.1192,20.1192,20.0972,20.1118,26329.0
2015-06-30 14:50:00,27.49,27.5,27.48,27.49,36430.0,20.1118,20.1192,20.1045,20.1118,36430.0
2015-06-30 14:55:00,27.49,27.51,27.48,27.48,24384.0,20.1118,20.1265,20.1045,20.1045,24384.0
2015-06-30 15:00:00,27.48,27.52,27.47,27.52,75674.0,20.1045,20.1338,20.0972,20.1338,75674.0
2015-06-30 15:05:00,27.51,27.52,27.5,27.5,28500.0,20.1265,20.1338,20.1192,20.1192,28500.0
2015-06-30 15:10:00,27.5,27.5,27.48,27.48,31018.0,20.1192,20.1192,20.1045,20.1045,31018.0
2015-06-30 15:15:00,27.48,27.5,27.45,27.47,43964.0,20.1045,20.1192,20.0826,20.0972,43964.0
2015-06-30 15:20:00,27.47,27.48,27.45,27.45,28617.0,20.0972,20.1045,20.0826,20.0826,28617.0
2015-06-30 15:25:00,27.46,27.49,27.46,27.48,111311.0,20.0899,20.1118,20.0899,20.1045,111311.0
2015-06-30 15:30:00,27.48,27.52,27.48,27.52,28286.0,20.1045,20.1338,20.1045,20.1338,28286.0
2015-06-30 15:35:00,27.52,27.53,27.51,27.51,23983.0,20.1338,20.1411,20.1265,20.1265,23983.0
2015-06-30 15:40:00,27.51,27.51,27.48,27.49,63311.0,20.1265,20.1265,20.1045,20.1118,63311.0
2015-06-30 15:45:00,27.49,27.55,27.49,27.55,37456.0,20.1118,20.1557,20.1118,20.1557,37456.0
2015-06-30 15:50:00,27.55,27.55,27.52,27.53,117671.0,20.1557,20.1557,20.1338,20.1411,117671.0
2015-06-30 15:55:00,27.52,27.52,27.46,27.47,125383.0,20.1338,20.1338,20.0899,20.0972,125383.0
2015-07-01 09:30:00,27.42,27.49,27.31,27.43,76077.0,20.2147,20.2663,20.1336,20.222,76077.0
2015-07-01 09:35:00,27.43,27.44,27.37,27.39,67357.0,20.222,20.2294,20.1778,20.1925,67357.0
2015-07-01 09:40:00,27.4,27.4,27.34,27.35,35867.0,20.1999,20.1999,20.1557,20.1631,35867.0
2015-07-01 09:45:00,27.35,27.36,27.27,27.31,50321.0,20.1631,20.1704,20.1041,20.1336,50321.0
2015-07-01 09:50:00,27.33,27.35,27.32,27.35,10527.0,20.1483,20.1631,20.1409,20.1631,10527.0
2015-07-01 09:55:00,27.35,27.39,27.34,27.34,36307.0,20.1631,20.1925,20.1557,20.1557,36307.0
2015-07-01 10:00:00,27.34,27.34,27.28,27.28,73413.0,20.1557,20.1557,20.1115,20.1115,73413.0
2015-07-01 10:05:00,27.29,27.32,27.24,27.26,68222.0,20.1188,20.1409,20.082,20.0967,68222.0
2015-07-01 10:10:00,27.25,27.28,27.23,27.28,61265.0,20.0893,20.1115,20.0746,20.1115,61265.0
2015-07-01 10:15:00,27.28,27.28,27.2,27.24,34959.0,20.1115,20.1115,20.0525,20.082,34959.0
2015-07-01 10:20:00,27.25,27.28,27.24,27.24,39917.0,20.0893,20.1115,20.082,20.082,39917.0
2015-07-01 10:25:00,27.23,27.24,27.17,27.18,65499.0,20.0746,20.082,20.0304,20.0377,65499.0
2015-07-01 10:30:00,27.18,27.19,27.07,27.1,82878.0,20.0377,20.0451,19.9566,19.9788,82878.0
2015-07-01 10:35:00,27.11,27.18,27.11,27.14,24102.0,19.9861,20.0377,19.9861,20.0082,24102.0
2015-07-01 10:40:00,27.15,27.19,27.15,27.19,38240.0,20.0156,20.0451,20.0156,20.0451,38240.0
2015-07-01 10:45:00,27.19,27.19,27.14,27.17,24430.0,20.0451,20.0451,20.0082,20.0304,24430.0
2015-07-01 10:50:00,27.17,27.19,27.14,27.19,22784.0,20.0304,20.0451,20.0082,20.0451,22784.0
2015-07-01 10:55:00,27.19,27.2,27.17,27.17,37552.0,20.0451,20.0525,20.0304,20.0304,37552.0
2015-07-01 11:00:00,27.17,27.18,27.15,27.18,23585.0,20.0304,20.0377,20.0156,20.0377,23585.0
2015-07-01 11:05:00,27.18,27.18,27.15,27.16,25617.0,20.0377,20.0377,20.0156,20.023,25617.0
2015-07-01 11:10:00,27.15,27.16,27.15,27.15,24739.0,20.0156,20.023,20.0156,20.0156,24739.0
2015-07-01 11:15:00,27.15,27.16,27.15,27.16,17736.0,20.0156,20.023,20.0156,20.023,17736.0
2015-07-01 11:20:00,27.15,27.18,27.15,27.18,18310.0,20.0156,20.0377,20.0156,20.0377,18310.0
2015-07-01 11:25:00,27.19,27.2,27.17,27.17,26208.0,20.0451,20.0525,20.0304,20.0304,26208.0
2015-07-01 11:30:00,27.18,27.19,27.18,27.19,9840.0,20.0377,20.0451,20.0377,20.0451,9840.0
2015-07-01 11:35:00,27.2,27.2,27.17,27.18,21925.0,20.0525,20.0525,20.0304,20.0377,21925.0
2015-07-01 11:40:00,27.19,27.2,27.17,27.17,18721.0,20.0451,20.0525,20.0304,20.0304,18721.0
2015-07-01 11:45:00,27.16,27.21,27.16,27.21,23946.0,20.023,20.0598,20.023,20.0598,23946.0
2015-07-01 11:50:00,27.21,27.23,27.19,27.19,36194.0,20.0598,20.0746,20.0451,20.0451,36194.0
2015-07-01 11:55:00,27.18,27.19,27.15,27.16,20790.0,20.0377,20.0451,20.0156,20.023,20790.0
2015-07-01 12:00:00,27.16,27.17,27.14,27.16,13743.0,20.023,20.0304,20.0082,20.023,13743.0
2015-07-01 12:05:00,27.16,27.18,27.16,27.17,5029.0,20.023,20.0377,20.023,20.0304,5029.0
2015-07-01 12:10:00,27.16,27.16,27.15,27.15,12660.0,20.023,20.023,20.0156,20.0156,12660.0
2015-07-01 12:15:00,27.15,27.16,27.15,27.15,14605.0,20.0156,20.023,20.0156,20.0156,14605.0
2015-07-01 12:20:00,27.15,27.15,27.11,27.13,9449.0,20.0156,20.0156,19.9861,20.0009,9449.0
2015-07-01 12:25:00,27.14,27.15,27.14,27.15,7321.0,20.0082,20.0156,20.0082,20.0156,7321.0
2015-07-01 12:30:00,27.15,27.15,27.12,27.13,19033.0,20.0156,20.0156,19.9935,20.0009,19033.0
2015-07-01 12:35:00,27.14,27.15,27.13,27.15,14600.0,20.0082,20.0156,20.0009,20.0156,14600.0
2015-07-01 12:40:00,27.15,27.15,27.09,27.09,29635.0,20.0156,20.0156,19.9714,19.9714,29635.0
2015-07-01 12:45:00,27.1,27.14,27.1,27.13,18068.0,19.9788,20.0082,19.9788,20.0009,18068.0
2015-07-01 12:50:00,27.13,27.14,27.13,27.14,8303.0,20.0009,20.0082,20.0009,20.0082,8303.0
2015-07-01 12:55:00,27.14,27.15,27.14,27.15,11735.0,20.0082,20.0156,20.0082,20.0156,11735.0
2015-07-01 13:00:00,27.15,27.16,27.14,27.16,30052.0,20.0156,20.023,20.0082,20.023,30052.0
2015-07-01 13:05:00,27.16,27.17,27.15,27.16,11868.0,20.023,20.0304,20.0156,20.023,11868.0
2015-07-01 13:10:00,27.16,27.18,27.16,27.18,14394.0,20.023,20.0377,20.023,20.0377,14394.0
2015-07-01 13:15:00,27.19,27.2,27.18,27.2,8772.0,20.0451,20.0525,20.0377,20.0525,8772.0
2015-07-01 13:20:00,27.2,27.2,27.19,27.2,21225.0,20.0525,20.0525,20.0451,20.0525,21225.0
2015-07-01 13:25:00,27.19,27.19,27.19,27.19,3100.0,20.0451,20.0451,20.0451,20.0451,3100.0
2015-07-01 13:30:00,27.19,27.22,27.19,27.2,14270.0,20.0451,20.0672,20.0451,20.0525,14270.0
2015-07-01 13:35:00,27.2,27.22,27.2,27.21,9135.0,20.0525,20.0672,20.0525,20.0598,9135.0
2015-07-01 13:40:00,27.21,27.21,27.19,27.19,12837.0,20.0598,20.0598,20.0451,20.0451,12837.0
2015-07-01 13:45:00,27.19,27.23,27.19,27.23,21900.0,20.0451,20.0746,20.0451,20.0746,21900.0
2015-07-01 13:50:00,27.23,27.24,27.23,27.24,19869.0,20.0746,20.082,20.0746,20.082,19869.0
2015-07-01 13:55:00,27.24,27.25,27.2,27.2,26132.0,20.082,20.0893,20.0525,20.0525,26132.0
2015-07-01 14:00:00,27.21,27.21,27.18,27.2,32930.0,20.0598,20.0598,20.0377,20.0525,32930.0
2015-07-01 14:05:00,27.2,27.22,27.2,27.22,8191.0,20.0525,20.0672,20.0525,20.0672,8191.0
2015-07-01 14:10:00,27.22,27.24,27.22,27.24,16080.0,20.0672,20.082,20.0672,20.082,16080.0
2015-07-01 14:15:00,27.24,27.26,27.24,27.26,13277.0,20.082,20.0967,20.082,20.0967,13277.0
2015-07-01 14:20:00,27.26,27.26,27.23,27.25,45707.0,20.0967,20.0967,20.0746,20.0893,45707.0
2015-07-01 14:25:00,27.25,27.25,27.24,27.24,16607.0,20.0893,20.0893,20.082,20.082,16607.0
2015-07-01 14:30:00,27.25,27.26,27.25,27.25,25057.0,20.0893,20.0967,20.0893,20.0893,25057.0
2015-07-01 14:35:00,27.25,27.25,27.25,27.25,24956.0,20.0893,20.0893,20.0893,20.0893,24956.0
2015-07-01 14:40:00,27.25,27.25,27.23,27.23,23440.0,20.0893,20.0893,20.0746,20.0746,23440.0
2015-07-01 14:45:00,27.24,27.25,27.22,27.22,26195.0,20.082,20.0893,20.0672,20.0672,26195.0
2015-07-01 14:50:00,27.22,27.23,27.22,27.22,11572.0,20.0672,20.0746,20.0672,20.0672,11572.0
2015-07-01 14:55:00,27.23,27.24,27.23,27.23,11935.0,20.0746,20.082,20.0746,20.0746,11935.0
2015-07-01 15:00:00,27.23,27.25,27.23,27.25,22528.0,20.0746,20.0893,20.0746,20.0893,22528.0
2015-07-01 15:05:00,27.25,27.25,27.24,27.24,29788.0,20.0893,20.0893,20.082,20.082,29788.0
2015-07-01 15:10:00,27.24,27.26,27.24,27.26,33555.0,20.082,20.0967,20.082,20.0967,33555.0
2015-07-01 15:15:00,27.26,27.27,27.26,27.27,8662.0,20.0967,20.1041,20.0967,20.1041,8662.0
2015-07-01 15:20:00,27.26,27.31,27.26,27.31,14778.0,20.0967,20.1336,20.0967,20.1336,14778.0
2015-07-01 15:25:00,27.31,27.32,27.31,27.32,35893.0,20.1336,20.1409,20.1336,20.1409,35893.0
2015-07-01 15:30:00,27.32,27.33,27.3,27.31,33400.0,20.1409,20.1483,20.1262,20.1336,33400.0
2015-07-01 15:35:00,27.31,27.32,27.31,27.32,10839.0,20.1336,20.1409,20.1336,20.1409,10839.0
2015-07-01 15:40:00,27.32,27.32,27.28,27.3,41984.0,20.1409,20.1409,20.1115,20.1262,41984.0
2015-07-01 15:45:00,27.3,27.31,27.3,27.31,19661.0,20.1262,20.1336,20.1262,20.1336,19661.0
2015-07-01 15:50:00,27.32,27.36,27.32,27.36,66583.0,20.1409,20.1704,20.1409,20.1704,66583.0
2015-07-01 15:55:00,27.36,27.39,27.34,27.34,111693.0,20.1704,20.1925,20.1557,20.1557,111693.0
2015-07-02 09:30:00,27.37,27.49,27.35,27.4,28064.0,20.1778,20.2663,20.1631,20.1999,28064.0
2015-07-02 09:35:00,27.39,27.52,27.37,27.49,65713.0,20.1925,20.2884,20.1778,20.2663,65713.0
2015-07-02 09:40:00,27.48,27.53,27.47,27.5,65915.0,20.2589,20.2958,20.2515,20.2736,65915.0
2015-07-02 09:45:00,27.53,27.56,27.5,27.51,34115.0,20.2958,20.3179,20.2736,20.281,34115.0
2015-07-02 09:50:00,27.5,27.52,27.48,27.51,23828.0,20.2736,20.2884,20.2589,20.281,23828.0
2015-07-02 09:55:00,27.5,27.52,27.5,27.51,7200.0,20.2736,20.2884,20.2736,20.281,7200.0
2015-07-02 10:00:00,27.5,27.52,27.5,27.52,19400.0,20.2736,20.2884,20.2736,20.2884,19400.0
2015-07-02 10:05:00,27.52,27.52,27.47,27.47,21267.0,20.2884,20.2884,20.2515,20.2515,21267.0
2015-07-02 10:10:00,27.47,27.49,27.46,27.46,20305.0,20.2515,20.2663,20.2442,20.2442,20305.0
2015-07-02 10:15:00,27.45,27.49,27.45,27.46,22212.0,20.2368,20.2663,20.2368,20.2442,22212.0
2015-07-02 10:20:00,27.46,27.48,27.44,27.48,19666.0,20.2442,20.2589,20.2294,20.2589,19666.0
2015-07-02 10:25:00,27.48,27.5,27.48,27.48,30289.0,20.2589,20.2736,20.2589,20.2589,30289.0
2015-07-02 10:30:00,27.48,27.5,27.48,27.5,22983.0,20.2589,20.2736,20.2589,20.2736,22983.0
2015-07-02 10:35:00,27.5,27.5,27.45,27.45,25957.0,20.2736,20.2736,20.2368,20.2368,25957.0
2015-07-02 10:40:00,27.46,27.48,27.46,27.48,7200.0,20.2442,20.2589,20.2442,20.2589,7200.0
2015-07-02 10:45:00,27.48,27.5,27.46,27.46,14495.0,20.2589,20.2736,20.2442,20.2442,14495.0
2015-07-02 10:50:00,27.46,27.49,27.42,27.48,18224.0,20.2442,20.2663,20.2147,20.2589,18224.0
2015-07-02 10:55:00,27.47,27.48,27.46,27.46,16152.0,20.2515,20.2589,20.2442,20.2442,16152.0
2015-07-02 11:00:00,27.46,27.46,27.43,27.45,17679.0,20.2442,20.2442,20.222,20.2368,17679.0
2015-07-02 11:05:00,27.46,27.46,27.42,27.42,15711.0,20.2442,20.2442,20.2147,20.2147,15711.0
2015-07-02 11:10:00,27.42,27.42,27.4,27.41,10402.0,20.2147,20.2147,20.1999,20.2073,10402.0
2015-07-02 11:15:00,27.41,27.42,27.41,27.42,10406.0,20.2073,20.2147,20.2073,20.2147,10406.0
2015-07-02 11:20:00,27.41,27.41,27.41,27.41,6127.0,20.2073,20.2073,20.2073,20.2073,6127.0
2015-07-02 11:25:00,27.4,27.4,27.39,27.39,16330.0,20.1999,20.1999,20.1925,20.1925,16330.0
2015-07-02 11:30:00,27.39,27.39,27.36,27.37,9000.0,20.1925,20.1925,20.1704,20.1778,9000.0
2015-07-02 11:35:00,27.38,27.38,27.36,27.36,2884.0,20.1852,20.1852,20.1704,20.1704,2884.0
2015-07-02 11:40:00,27.37,27.38,27.37,27.38,7851.0,20.1778,20.1852,20.1778,20.1852,7851.0
2015-07-02 11:45:00,27.37,27.37,27.36,27.36,1700.0,20.1778,20.1778,20.1704,20.1704,1700.0
2015-07-02 11:50:00,27.36,27.36,27.34,27.35,7280.0,20.1704,20.1704,20.1557,20.1631,7280.0
2015-07-02 11:55:00,27.35,27.36,27.33,27.35,12865.0,20.1631,20.1704,20.1483,20.1631,12865.0
2015-07-02 12:00:00,27.35,27.36,27.34,27.35,7140.0,20.1631,20.1704,20.1557,20.1631,7140.0
2015-07-02 12:05:00,27.35,27.35,27.33,27.33,3028.0,20.1631,20.1631,20.1483,20.1483,3028.0
2015-07-02 12:10:00,27.34,27.36,27.34,27.36,6603.0,20.1557,20.1704,20.1557,20.1704,6603.0
2015-07-02 12:15:00,27.35,27.35,27.32,27.32,10548.0,20.1631,20.1631,20.1409,20.1409,10548.0
2015-07-02 12:20:00,27.33,27.34,27.32,27.32,26106.0,20.1483,20.1557,20.1409,20.1409,26106.0
2015-07-02 12:25:00,27.31,27.32,27.31,27.32,10172.0,20.1336,20.1409,20.1336,20.1409,10172.0
2015-07-02 12:30:00,27.32,27.33,27.31,27.31,6276.0,20.1409,20.1483,20.1336,20.1336,6276.0
2015-07-02 12:35:00,27.32,27.32,27.31,27.31,7748.0,20.1409,20.1409,20.1336,20.1336,7748.0
2015-07-02 12:40:00,27.3,27.33,27.3,27.32,4470.0,20.1262,20.1483,20.1262,20.1409,4470.0
2015-07-02 12:45:00,27.31,27.33,27.31,27.33,5430.0,20.1336,20.1483,20.1336,20.1483,5430.0
2015-07-02 12:50:00,27.33,27.33,27.31,27.31,2877.0,20.1483,20.1483,20.1336,20.1336,2877.0
2015-07-02 12:55:00,27.32,27.33,27.31,27.33,3683.0,20.1409,20.1483,20.1336,20.1483,3683.0
2015-07-02 13:00:00,27.33,27.33,27.3,27.3,6823.0,20.1483,20.1483,20.1262,20.1262,6823.0
2015-07-02 13:05:00,27.31,27.32,27.31,27.32,7961.0,20.1336,20.1409,20.1336,20.1409,7961.0
2015-07-02 13:10:00,27.32,27.32,27.3,27.3,15707.0,20.1409,20.1409,20.1262,20.1262,15707.0
2015-07-02 13:15:00,27.31,27.33,27.31,27.33,2077.0,20.1336,20.1483,20.1336,20.1483,2077.0
2015-07-02 13:20:00,27.34,27.34,27.34,27.34,2500.0,20.1557,20.1557,20.1557,20.1557,2500.0
2015-07-02 13:25:00,27.33,27.36,27.33,27.36,7316.0,20.1483,20.1704,20.1483,20.1704,7316.0
2015-07-02 13:30:00,27.36,27.38,27.35,27.36,11649.0,20.1704,20.1852,20.1631,20.1704,11649.0
2015-07-02 13:35:00,27.36,27.36,27.36,27.36,3807.0,20.1704,20.1704,20.1704,20.1704,3807.0
2015-07-02 13:40:00,27.35,27.38,27.35,27.38,3330.0,20.1631,20.1852,20.1631,20.1852,3330.0
2015-07-02 13:45:00,27.38,27.39,27.38,27.39,790.0,20.1852,20.1925,20.1852,20.1925,790.0
2015-07-02 13:50:00,27.39,27.39,27.38,27.38,6390.0,20.1925,20.1925,20.1852,20.1852,6390.0
2015-07-02 13:55:00,27.37,27.37,27.34,27.35,8365.0,20.1778,20.1778,20.1557,20.1631,8365.0
2015-07-02 14:00:00,27.34,27.34,27.34,27.34,216.0,20.1557,20.1557,20.1557,20.1557,216.0
2015-07-02 14:05:00,27.34,27.34,27.32,27.34,9090.0,20.1557,20.1557,20.1409,20.1557,9090.0
2015-07-02 14:10:00,27.35,27.35,27.34,27.35,9978.0,20.1631,20.1631,20.1557,20.1631,9978.0
2015-07-02 14:15:00,27.35,27.35,27.33,27.33,11400.0,20.1631,20.1631,20.1483,20.1483,11400.0
2015-07-02 14:20:00,27.33,27.33,27.33,27.33,1691.0,20.1483,20.1483,20.1483,20.1483,1691.0
2015-07-02 14:25:00,27.33,27.33,27.33,27.33,1514.0,20.1483,20.1483,20.1483,20.1483,1514.0
2015-07-02 14:30:00,27.34,27.35,27.33,27.34,11954.0,20.1557,20.1631,20.1483,20.1557,11954.0
2015-07-02 14:35:00,27.34,27.34,27.34,27.34,0.0,20.1557,20.1557,20.1557,20.1557,0.0
2015-07-02 14:40:00,27.33,27.33,27.31,27.32,10614.0,20.1483,20.1483,20.1336,20.1409,10614.0
2015-07-02 14:45:00,27.33,27.34,27.33,27.34,928.0,20.1483,20.1557,20.1483,20.1557,928.0
2015-07-02 14:50:00,27.35,27.35,27.34,27.35,1432.0,20.1631,20.1631,20.1557,20.1631,1432.0
2015-07-02 14:55:00,27.35,27.37,27.34,27.36,14216.0,20.1631,20.1778,20.1557,20.1704,14216.0
2015-07-02 15:00:00,27.36,27.37,27.36,27.37,9354.0,20.1704,20.1778,20.1704,20.1778,9354.0
2015-07-02 15:05:00,27.37,27.37,27.34,27.35,10535.0,20.1778,20.1778,20.1557,20.1631,10535.0
2015-07-02 15:10:00,27.35,27.36,27.35,27.36,12356.0,20.1631,20.1704,20.1631,20.1704,12356.0
2015-07-02 15:15:00,27.36,27.36,27.33,27.33,8087.0,20.1704,20.1704,20.1483,20.1483,8087.0
2015-07-02 15:20:00,27.34,27.38,27.34,27.38,11834.0,20.1557,20.1852,20.1557,20.1852,11834.0
2015-07-02 15:25:00,27.38,27.38,27.38,27.38,2261.0,20.1852,20.1852,20.1852,20.1852,2261.0
2015-07-02 15:30:00,27.38,27.38,27.34,27.36,33928.0,20.1852,20.1852,20.1557,20.1704,33928.0
2015-07-02 15:35:00,27.36,27.38,27.36,27.37,26109.0,20.1704,20.1852,20.1704,20.1778,26109.0
2015-07-02 15:40:00,27.37,27.37,27.36,27.37,14494.0,20.1778,20.1778,20.1704,20.1778,14494.0
2015-07-02 15:45:00,27.36,27.38,27.36,27.38,21125.0,20.1704,20.1852,20.1704,20.1852,21125.0
2015-07-02 15:50:00,27.38,27.4,27.36,27.36,34518.0,20.1852,20.1999,20.1704,20.1704,34518.0
2015-07-02 15:55:00,27.37,27.39,27.32,27.32,108291.0,20.1778,20.1925,20.1409,20.1409,108291.0
2015-07-06 09:30:00,27.0,27.12,26.89,26.94,104805.0,19.905,19.9935,19.8239,19.8608,104805.0
2015-07-06 09:35:00,26.93,27.04,26.91,26.96,71482.0,19.8534,19.9345,19.8387,19.8755,71482.0
2015-07-06 09:40:00,26.95,26.97,26.91,26.92,48188.0,19.8682,19.8829,19.8387,19.8461,48188.0
2015-07-06 09:45:00,26.92,26.96,26.92,26.96,49192.0,19.8461,19.8755,19.8461,19.8755,49192.0
2015-07-06 09:50:00,26.97,27.02,26.97,27.0,29483.0,19.8829,19.9198,19.8829,19.905,29483.0
2015-07-06 09:55:00,27.0,27.03,26.97,27.03,30568.0,19.905,19.9271,19.8829,19.9271,30568.0
2015-07-06 10:00:00,27.03,27.06,27.0,27.01,69897.0,19.9271,19.9493,19.905,19.9124,69897.0
2015-07-06 10:05:00,27.01,27.02,26.99,27.02,32850.0,19.9124,19.9198,19.8977,19.9198,32850.0
2015-07-06 10:10:00,27.02,27.08,27.0,27.04,20962.0,19.9198,19.964,19.905,19.9345,20962.0
2015-07-06 10:15:00,27.04,27.07,27.02,27.07,33744.0,19.9345,19.9566,19.9198,19.9566,33744.0
2015-07-06 10:20:00,27.07,27.07,27.03,27.06,37902.0,19.9566,19.9566,19.9271,19.9493,37902.0
2015-07-06 10:25:00,27.06,27.11,27.06,27.11,29644.0,19.9493,19.9861,19.9493,19.9861,29644.0
2015-07-06 10:30:00,27.11,27.16,27.11,27.15,47841.0,19.9861,20.023,19.9861,20.0156,47841.0
2015-07-06 10:35:00,27.16,27.19,27.15,27.18,38956.0,20.023,20.0451,20.0156,20.0377,38956.0
2015-07-06 10:40:00,27.17,27.22,27.16,27.21,40094.0,20.0304,20.0672,20.023,20.0598,40094.0
2015-07-06 10:45:00,27.2,27.24,27.2,27.2,31298.0,20.0525,20.082,20.0525,20.0525,31298.0
2015-07-06 10:50:00,27.19,27.2,27.18,27.18,21029.0,20.0451,20.0525,20.0377,20.0377,21029.0
2015-07-06 10:55:00,27.18,27.19,27.15,27.15,12545.0,20.0377,20.0451,20.0156,20.0156,12545.0
2015-07-06 11:00:00,27.16,27.17,27.16,27.17,3200.0,20.023,20.0304,20.023,20.0304,3200.0
2015-07-06 11:05:00,27.17,27.17,27.13,27.14,30880.0,20.0304,20.0304,20.0009,20.0082,30880.0
2015-07-06 11:10:00,27.13,27.13,27.09,27.1,21681.0,20.0009,20.0009,19.9714,19.9788,21681.0
2015-07-06 11:15:00,27.09,27.09,27.07,27.08,20322.0,19.9714,19.9714,19.9566,19.964,20322.0
2015-07-06 11:20:00,27.08,27.12,27.08,27.1,29857.0,19.964,19.9935,19.964,19.9788,29857.0
2015-07-06 11:25:00,27.09,27.11,27.07,27.08,40650.0,19.9714,19.9861,19.9566,19.964,40650.0
2015-07-06 11:30:00,27.08,27.11,27.08,27.11,28331.0,19.964,19.9861,19.964,19.9861,28331.0
2015-07-06 11:35:00,27.1,27.1,27.08,27.1,41930.0,19.9788,19.9788,19.964,19.9788,41930.0
2015-07-06 11:40:00,27.11,27.11,27.1,27.11,26095.0,19.9861,19.9861,19.9788,19.9861,26095.0
2015-07-06 11:45:00,27.11,27.13,27.11,27.13,10500.0,19.9861,20.0009,19.9861,20.0009,10500.0
2015-07-06 11:50:00,27.14,27.16,27.14,27.15,53404.0,20.0082,20.023,20.0082,20.0156,53404.0
2015-07-06 11:55:00,27.15,27.18,27.15,27.18,30686.0,20.0156,20.0377,20.0156,20.0377,30686.0
2015-07-06 12:00:00,27.18,27.18,27.16,27.17,19395.0,20.0377,20.0377,20.023,20.0304,19395.0
2015-07-06 12:05:00,27.18,27.18,27.17,27.18,21771.0,20.0377,20.0377,20.0304,20.0377,21771.0
2015-07-06 12:10:00,27.18,27.19,27.17,27.19,34112.0,20.0377,20.0451,20.0304,20.0451,34112.0
2015-07-06 12:15:00,27.19,27.22,27.19,27.22,14573.0,20.0451,20.0672,20.0451,20.0672,14573.0
2015-07-06 12:20:00,27.22,27.22,27.17,27.17,30361.0,20.0672,20.0672,20.0304,20.0304,30361.0
2015-07-06 12:25:00,27.17,27.2,27.17,27.18,19412.0,20.0304,20.0525,20.0304,20.0377,19412.0
2015-07-06 12:30:00,27.18,27.18,27.14,27.15,33016.0,20.0377,20.0377,20.0082,20.0156,33016.0
2015-07-06 12:35:00,27.15,27.16,27.14,27.15,16628.0,20.0156,20.023,20.0082,20.0156,16628.0
2015-07-06 12:40:00,27.16,27.18,27.16,27.17,18847.0,20.023,20.0377,20.023,20.0304,18847.0
2015-07-06 12:45:00,27.17,27.19,27.17,27.19,25774.0,20.0304,20.0451,20.0304,20.0451,25774.0
2015-07-06 12:50:00,27.19,27.22,27.19,27.22,10027.0,20.0451,20.0672,20.0451,20.0672,10027.0
2015-07-06 12:55:00,27.22,27.22,27.2,27.21,13124.0,20.0672,20.0672,20.0525,20.0598,13124.0
2015-07-06 13:00:00,27.21,27.21,27.19,27.19,17172.0,20.0598,20.0598,20.0451,20.0451,17172.0
2015-07-06 13:05:00,27.19,27.2,27.18,27.18,20307.0,20.0451,20.0525,20.0377,20.0377,20307.0
2015-07-06 13:10:00,27.18,27.19,27.17,27.17,13760.0,20.0377,20.0451,20.0304,20.0304,13760.0
2015-07-06 13:15:00,27.17,27.17,27.11,27.11,26690.0,20.0304,20.0304,19.9861,19.9861,26690.0
2015-07-06 13:20:00,27.11,27.14,27.11,27.13,14072.0,19.9861,20.0082,19.9861,20.0009,14072.0
2015-07-06 13:25:00,27.12,27.12,27.11,27.11,3587.0,19.9935,19.9935,19.9861,19.9861,3587.0
2015-07-06 13:30:00,27.11,27.11,27.09,27.1,16894.0,19.9861,19.9861,19.9714,19.9788,16894.0
2015-07-06 13:35:00,27.1,27.12,27.09,27.11,7978.0,19.9788,19.9935,19.9714,19.9861,7978.0
2015-07-06 13:40:00,27.12,27.12,27.09,27.1,6154.0,19.9935,19.9935,19.9714,19.9788,6154.0
2015-07-06 13:45:00,27.11,27.12,27.08,27.1,13691.0,19.9861,19.9935,19.964,19.9788,13691.0
2015-07-06 13:50:00,27.1,27.14,27.1,27.13,53798.0,19.9788,20.0082,19.9788,20.0009,53798.0
2015-07-06 13:55:00,27.12,27.14,27.12,27.14,7087.0,19.9935,20.0082,19.9935,20.0082,7087.0
2015-07-06 14:00:00,27.14,27.14,27.1,27.13,13678.0,20.0082,20.0082,19.9788,20.0009,13678.0
2015-07-06 14:05:00,27.14,27.14,27.14,27.14,17681.0,20.0082,20.0082,20.0082,20.0082,17681.0
2015-07-06 14:10:00,27.14,27.16,27.14,27.15,13714.0,20.0082,20.023,20.0082,20.0156,13714.0
2015-07-06 14:15:00,27.14,27.15,27.13,27.15,26518.0,20.0082,20.0156,20.0009,20.0156,26518.0
2015-07-06 14:20:00,27.15,27.15,27.11,27.12,18703.0,20.0156,20.0156,19.9861,19.9935,18703.0
2015-07-06 14:25:00,27.13,27.13,27.08,27.08,17262.0,20.0009,20.0009,19.964,19.964,17262.0
2015-07-06 14:30:00,27.08,27.09,27.08,27.09,11931.0,19.964,19.9714,19.964,19.9714,11931.0
2015-07-06 14:35:00,27.1,27.1,27.09,27.09,6700.0,19.9788,19.9788,19.9714,19.9714,6700.0
2015-07-06 14:40:00,27.09,27.1,27.07,27.08,13534.0,19.9714,19.9788,19.9566,19.964,13534.0
2015-07-06 14:45:00,27.08,27.1,27.08,27.1,31505.0,19.964,19.9788,19.964,19.9788,31505.0
2015-07-06 14:50:00,27.1,27.1,27.08,27.1,43801.0,19.9788,19.9788,19.964,19.9788,43801.0
2015-07-06 14:55:00,27.1,27.1,27.08,27.1,31717.0,19.9788,19.9788,19.964,19.9788,31717.0
2015-07-06 15:00:00,27.1,27.11,27.1,27.1,15849.0,19.9788,19.9861,19.9788,19.9788,15849.0
2015-07-06 15:05:00,27.1,27.11,27.1,27.11,4887.0,19.9788,19.9861,19.9788,19.9861,4887.0
2015-07-06 15:10:00,27.11,27.13,27.11,27.13,26807.0,19.9861,20.0009,19.9861,20.0009,26807.0
2015-07-06 15:15:00,27.13,27.15,27.13,27.13,21181.0,20.0009,20.0156,20.0009,20.0009,21181.0
2015-07-06 15:20:00,27.13,27.15,27.13,27.15,27401.0,20.0009,20.0156,20.0009,20.0156,27401.0
2015-07-06 15:25:00,27.15,27.16,27.14,27.15,31156.0,20.0156,20.023,20.0082,20.0156,31156.0
2015-07-06 15:30:00,27.15,27.23,27.15,27.2,41766.0,20.0156,20.0746,20.0156,20.0525,41766.0
2015-07-06 15:35:00,27.2,27.22,27.18,27.19,28934.0,20.0525,20.0672,20.0377,20.0451,28934.0
2015-07-06 15:40:00,27.19,27.19,27.17,27.18,28358.0,20.0451,20.0451,20.0304,20.0377,28358.0
2015-07-06 15:45:00,27.18,27.19,27.17,27.17,31673.0,20.0377,20.0451,20.0304,20.0304,31673.0
2015-07-06 15:50:00,27.17,27.25,27.17,27.25,112403.0,20.0304,20.0893,20.0304,20.0893,112403.0
2015-07-06 15:55:00,27.25,27.25,27.2,27.22,71347.0,20.0893,20.0893,20.0525,20.0672,71347.0
2015-07-07 09:30:00,27.22,27.25,27.14,27.15,78674.0,20.0672,20.0893,20.0082,20.0156,78674.0
2015-07-07 09:35:00,27.13,27.17,27.11,27.13,54180.0,20.0009,20.0304,19.9861,20.0009,54180.0
2015-07-07 09:40:00,27.11,27.14,27.07,27.13,33098.0,19.9861,20.0082,19.9566,20.0009,33098.0
2015-07-07 09:45:00,27.13,27.17,27.1,27.14,43701.0,20.0009,20.0304,19.9788,20.0082,43701.0
2015-07-07 09:50:00,27.14,27.17,27.12,27.14,48526.0,20.0082,20.0304,19.9935,20.0082,48526.0
2015-07-07 09:55:00,27.14,27.14,27.07,27.09,30728.0,20.0082,20.0082,19.9566,19.9714,30728.0
2015-07-07 10:00:00,27.08,27.09,27.01,27.01,68957.0,19.964,19.9714,19.9124,19.9124,68957.0
2015-07-07 10:05:00,27.01,27.02,26.9,27.02,122833.0,19.9124,19.9198,19.8313,19.9198,122833.0
2015-07-07 10:10:00,27.01,27.03,27.0,27.0,42878.0,19.9124,19.9271,19.905,19.905,42878.0
2015-07-07 10:15:00,27.0,27.02,26.98,27.02,25311.0,19.905,19.9198,19.8903,19.9198,25311.0
2015-07-07 10:20:00,27.02,27.04,27.01,27.02,23236.0,19.9198,19.9345,19.9124,19.9198,23236.0
2015-07-07 10:25:00,27.01,27.02,26.98,26.99,59800.0,19.9124,19.9198,19.8903,19.8977,59800.0
2015-07-07 10:30:00,26.98,26.98,26.94,26.97,22078.0,19.8903,19.8903,19.8608,19.8829,22078.0
2015-07-07 10:35:00,26.97,26.98,26.93,26.94,19885.0,19.8829,19.8903,19.8534,19.8608,19885.0
2015-07-07 10:40:00,26.94,26.97,26.92,26.96,43339.0,19.8608,19.8829,19.8461,19.8755,43339.0
2015-07-07 10:45:00,26.95,26.98,26.95,26.98,24301.0,19.8682,19.8903,19.8682,19.8903,24301.0
2015-07-07 10:50:00,26.98,27.0,26.97,27.0,32494.0,19.8903,19.905,19.8829,19.905,32494.0
2015-07-07 10:55:00,26.99,27.0,26.96,26.97,22921.0,19.8977,19.905,19.8755,19.8829,22921.0
2015-07-07 11:00:00,26.97,26.98,26.93,26.94,31545.0,19.8829,19.8903,19.8534,19.8608,31545.0
2015-07-07 11:05:00,26.95,26.95,26.92,26.94,28781.0,19.8682,19.8682,19.8461,19.8608,28781.0
2015-07-07 11:10:00,26.93,26.96,26.93,26.95,28187.0,19.8534,19.8755,19.8534,19.8682,28187.0
2015-07-07 11:15:00,26.95,26.98,26.95,26.95,24404.0,19.8682,19.8903,19.8682,19.8682,24404.0
2015-07-07 11:20:00,26.94,26.98,26.94,26.98,8800.0,19.8608,19.8903,19.8608,19.8903,8800.0
2015-07-07 11:25:00,26.99,27.0,26.94,26.96,43786.0,19.8977,19.905,19.8608,19.8755,43786.0
2015-07-07 11:30:00,26.95,26.95,26.89,26.9,78573.0,19.8682,19.8682,19.8239,19.8313,78573.0
2015-07-07 11:35:00,26.9,26.93,26.89,26.92,32763.0,19.8313,19.8534,19.8239,19.8461,32763.0
2015-07-07 11:40:00,26.92,26.97,26.92,26.95,52273.0,19.8461,19.8829,19.8461,19.8682,52273.0
2015-07-07 11:45:00,26.95,26.95,26.92,26.92,15852.0,19.8682,19.8682,19.8461,19.8461,15852.0
2015-07-07 11:50:00,26.93,26.93,26.9,26.91,20003.0,19.8534,19.8534,19.8313,19.8387,20003.0
2015-07-07 11:55:00,26.91,27.0,26.91,26.98,29282.0,19.8387,19.905,19.8387,19.8903,29282.0
2015-07-07 12:00:00,26.98,26.99,26.97,26.99,24900.0,19.8903,19.8977,19.8829,19.8977,24900.0
2015-07-07 12:05:00,27.0,27.0,26.98,26.99,40083.0,19.905,19.905,19.8903,19.8977,40083.0
2015-07-07 12:10:00,26.99,27.0,26.97,26.98,28552.0,19.8977,19.905,19.8829,19.8903,28552.0
2015-07-07 12:15:00,26.99,27.01,26.98,27.0,30919.0,19.8977,19.9124,19.8903,19.905,30919.0
2015-07-07 12:20:00,27.0,27.02,26.98,26.98,10249.0,19.905,19.9198,19.8903,19.8903,10249.0
2015-07-07 12:25:00,26.99,27.02,26.99,27.01,20302.0,19.8977,19.9198,19.8977,19.9124,20302.0
2015-07-07 12:30:00,27.01,27.04,27.0,27.04,19588.0,19.9124,19.9345,19.905,19.9345,19588.0
2015-07-07 12:35:00,27.03,27.07,27.01,27.07,12600.0,19.9271,19.9566,19.9124,19.9566,12600.0
2015-07-07 12:40:00,27.07,27.08,27.05,27.08,14273.0,19.9566,19.964,19.9419,19.964,14273.0
2015-07-07 12:45:00,27.09,27.16,27.09,27.13,61050.0,19.9714,20.023,19.9714,20.0009,61050.0
2015-07-07 12:50:00,27.13,27.16,27.13,27.16,26478.0,20.0009,20.023,20.0009,20.023,26478.0
2015-07-07 12:55:00,27.17,27.21,27.15,27.19,25882.0,20.0304,20.0598,20.0156,20.0451,25882.0
2015-07-07 13:00:00,27.2,27.21,27.17,27.17,23461.0,20.0525,20.0598,20.0304,20.0304,23461.0
2015-07-07 13:05:00,27.18,27.18,27.15,27.18,12664.0,20.0377,20.0377,20.0156,20.0377,12664.0
2015-07-07 13:10:00,27.19,27.28,27.18,27.27,32884.0,20.0451,20.1115,20.0377,20.1041,32884.0
2015-07-07 13:15:00,27.26,27.28,27.21,27.21,18924.0,20.0967,20.1115,20.0598,20.0598,18924.0
2015-07-07 13:20:00,27.22,27.23,27.19,27.21,13100.0,20.0672,20.0746,20.0451,20.0598,13100.0
2015-07-07 13:25:00,27.2,27.24,27.2,27.24,13418.0,20.0525,20.082,20.0525,20.082,13418.0
2015-07-07 13:30:00,27.25,27.26,27.21,27.21,34335.0,20.0893,20.0967,20.0598,20.0598,34335.0
2015-07-07 13:35:00,27.2,27.2,27.19,27.2,28432.0,20.0525,20.0525,20.0451,20.0525,28432.0
2015-07-07 13:40:00,27.2,27.25,27.18,27.25,10784.0,20.0525,20.0893,20.0377,20.0893,10784.0
2015-07-07 13:45:00,27.24,27.25,27.23,27.24,25700.0,20.082,20.0893,20.0746,20.082,25700.0
2015-07-07 13:50:00,27.25,27.26,27.25,27.25,14001.0,20.0893,20.0967,20.0893,20.0893,14001.0
2015-07-07 13:55:00,27.25,27.25,27.24,27.24,19263.0,20.0893,20.0893,20.082,20.082,19263.0
2015-07-07 14:00:00,27.24,27.25,27.24,27.24,8325.0,20.082,20.0893,20.082,20.082,8325.0
2015-07-07 14:05:00,27.23,27.23,27.2,27.23,33957.0,20.0746,20.0746,20.0525,20.0746,33957.0
2015-07-07 14:10:00,27.23,27.25,27.23,27.24,15242.0,20.0746,20.0893,20.0746,20.082,15242.0
2015-07-07 14:15:00,27.23,27.24,27.2,27.2,18520.0,20.0746,20.082,20.0525,20.0525,18520.0
2015-07-07 14:20:00,27.21,27.21,27.17,27.19,19976.0,20.0598,20.0598,20.0304,20.0451,19976.0
2015-07-07 14:25:00,27.19,27.19,27.17,27.17,21837.0,20.0451,20.0451,20.0304,20.0304,21837.0
2015-07-07 14:30:00,27.17,27.18,27.16,27.16,24666.0,20.0304,20.0377,20.023,20.023,24666.0
2015-07-07 14:35:00,27.16,27.17,27.15,27.17,17199.0,20.023,20.0304,20.0156,20.0304,17199.0
2015-07-07 14:40:00,27.18,27.33,27.18,27.31,46991.0,20.0377,20.1483,20.0377,20.1336,46991.0
2015-07-07 14:45:00,27.32,27.34,27.31,27.31,22247.0,20.1409,20.1557,20.1336,20.1336,22247.0
2015-07-07 14:50:00,27.31,27.33,27.3,27.32,20426.0,20.1336,20.1483,20.1262,20.1409,20426.0
2015-07-07 14:55:00,27.32,27.39,27.31,27.38,61600.0,20.1409,20.1925,20.1336,20.1852,61600.0
2015-07-07 15:00:00,27.38,27.39,27.36,27.39,40124.0,20.1852,20.1925,20.1704,20.1925,40124.0
2015-07-07 15:05:00,27.39,27.39,27.35,27.37,48074.0,20.1925,20.1925,20.1631,20.1778,48074.0
2015-07-07 15:10:00,27.38,27.38,27.35,27.36,20264.0,20.1852,20.1852,20.1631,20.1704,20264.0
2015-07-07 15:15:00,27.37,27.4,27.36,27.39,50094.0,20.1778,20.1999,20.1704,20.1925,50094.0
2015-07-07 15:20:00,27.39,27.42,27.37,27.42,41003.0,20.1925,20.2147,20.1778,20.2147,41003.0
2015-07-07 15:25:00,27.42,27.45,27.41,27.41,57530.0,20.2147,20.2368,20.2073,20.2073,57530.0
2015-07-07 15:30:00,27.41,27.44,27.41,27.44,38048.0,20.2073,20.2294,20.2073,20.2294,38048.0
2015-07-07 15:35:00,27.44,27.44,27.39,27.39,41114.0,20.2294,20.2294,20.1925,20.1925,41114.0
2015-07-07 15:40:00,27.38,27.38,27.33,27.33,23441.0,20.1852,20.1852,20.1483,20.1483,23441.0
2015-07-07 15:45:00,27.33,27.35,27.33,27.35,33029.0,20.1483,20.1631,20.1483,20.1631,33029.0
2015-07-07 15:50:00,27.35,27.39,27.34,27.37,60443.0,20.1631,20.1925,20.1557,20.1778,60443.0
2015-07-07 15:55:00,27.36,27.38,27.34,27.36,58228.0,20.1704,20.1852,20.1557,20.1704,58228.0
2015-07-08 09:30:00,27.07,27.12,27.04,27.09,106655.0,19.9566,19.9935,19.9345,19.9714,106655.0
2015-07-08 09:35:00,27.09,27.15,27.08,27.14,78742.0,19.9714,20.0156,19.964,20.0082,78742.0
2015-07-08 09:40:00,27.14,27.14,27.11,27.13,136831.0,20.0082,20.0082,19.9861,20.0009,136831.0
2015-07-08 09:45:00,27.12,27.13,27.09,27.1,61747.0,19.9935,20.0009,19.9714,19.9788,61747.0
2015-07-08 09:50:00,27.1,27.1,27.07,27.09,45579.0,19.9788,19.9788,19.9566,19.9714,45579.0
2015-07-08 09:55:00,27.09,27.13,27.09,27.1,27160.0,19.9714,20.0009,19.9714,19.9788,27160.0
2015-07-08 10:00:00,27.09,27.09,27.05,27.07,42123.0,19.9714,19.9714,19.9419,19.9566,42123.0
2015-07-08 10:05:00,27.07,27.1,27.06,27.08,34822.0,19.9566,19.9788,19.9493,19.964,34822.0
2015-07-08 10:10:00,27.08,27.09,27.03,27.05,32232.0,19.964,19.9714,19.9271,19.9419,32232.0
2015-07-08 10:15:00,27.04,27.07,27.0,27.06,26151.0,19.9345,19.9566,19.905,19.9493,26151.0
2015-07-08 10:20:00,27.05,27.11,27.04,27.11,25067.0,19.9419,19.9861,19.9345,19.9861,25067.0
2015-07-08 10:25:00,27.11,27.12,27.09,27.1,17999.0,19.9861,19.9935,19.9714,19.9788,17999.0
2015-07-08 10:30:00,27.1,27.1,27.01,27.01,21286.0,19.9788,19.9788,19.9124,19.9124,21286.0
2015-07-08 10:35:00,27.02,27.05,26.97,27.03,56095.0,19.9198,19.9419,19.8829,19.9271,56095.0
2015-07-08 10:40:00,27.03,27.07,27.02,27.05,16907.0,19.9271,19.9566,19.9198,19.9419,16907.0
2015-07-08 10:45:00,27.04,27.06,27.03,27.03,52146.0,19.9345,19.9493,19.9271,19.9271,52146.0
2015-07-08 10:50:00,27.04,27.11,27.04,27.08,38220.0,19.9345,19.9861,19.9345,19.964,38220.0
2015-07-08 10:55:00,27.08,27.13,27.08,27.08,33397.0,19.964,20.0009,19.964,19.964,33397.0
2015-07-08 11:00:00,27.08,27.08,27.02,27.04,47109.0,19.964,19.964,19.9198,19.9345,47109.0
2015-07-08 11:05:00,27.03,27.04,26.94,26.94,74363.0,19.9271,19.9345,19.8608,19.8608,74363.0
2015-07-08 11:10:00,26.94,26.99,26.94,26.96,77542.0,19.8608,19.8977,19.8608,19.8755,77542.0
2015-07-08 11:15:00,26.96,26.97,26.93,26.97,17620.0,19.8755,19.8829,19.8534,19.8829,17620.0
2015-07-08 11:20:00,26.97,26.98,26.95,26.95,14980.0,19.8829,19.8903,19.8682,19.8682,14980.0
2015-07-08 11:25:00,26.95,26.97,26.92,26.92,28628.0,19.8682,19.8829,19.8461,19.8461,28628.0
2015-07-08 11:30:00,26.92,26.97,26.92,26.95,37797.0,19.8461,19.8829,19.8461,19.8682,37797.0
2015-07-08 11:35:00,26.95,26.98,26.94,26.95,22455.0,19.8682,19.8903,19.8608,19.8682,22455.0
2015-07-08 11:40:00,26.96,26.96,26.91,26.93,23791.0,19.8755,19.8755,19.8387,19.8534,23791.0
2015-07-08 11:45:00,26.94,26.96,26.93,26.93,16419.0,19.8608,19.8755,19.8534,19.8534,16419.0
2015-07-08 11:50:00,26.92,26.92,26.87,26.88,18611.0,19.8461,19.8461,19.8092,19.8166,18611.0
2015-07-08 11:55:00,26.88,26.91,26.84,26.91,29901.0,19.8166,19.8387,19.7871,19.8387,29901.0
2015-07-08 12:00:00,26.91,26.98,26.91,26.97,18420.0,19.8387,19.8903,19.8387,19.8829,18420.0
2015-07-08 12:05:00,26.96,26.98,26.95,26.96,52604.0,19.8755,19.8903,19.8682,19.8755,52604.0
2015-07-08 12:10:00,26.95,26.95,26.93,26.95,37640.0,19.8682,19.8682,19.8534,19.8682,37640.0
2015-07-08 12:15:00,26.94,26.97,26.93,26.97,70707.0,19.8608,19.8829,19.8534,19.8829,70707.0
2015-07-08 12:20:00,26.97,26.99,26.94,26.94,44669.0,19.8829,19.8977,19.8608,19.8608,44669.0
2015-07-08 12:25:00,26.94,26.97,26.94,26.97,28585.0,19.8608,19.8829,19.8608,19.8829,28585.0
2015-07-08 12:30:00,26.96,26.97,26.93,26.93,53610.0,19.8755,19.8829,19.8534,19.8534,53610.0
2015-07-08 12:35:00,26.94,26.96,26.93,26.93,36184.0,19.8608,19.8755,19.8534,19.8534,36184.0
2015-07-08 12:40:00,26.94,26.94,26.92,26.92,11566.0,19.8608,19.8608,19.8461,19.8461,11566.0
2015-07-08 12:45:00,26.92,26.97,26.91,26.96,30472.0,19.8461,19.8829,19.8387,19.8755,30472.0
2015-07-08 12:50:00,26.96,26.98,26.95,26.98,18740.0,19.8755,19.8903,19.8682,19.8903,18740.0
2015-07-08 12:55:00,26.97,27.01,26.95,27.01,125716.0,19.8829,19.9124,19.8682,19.9124,125716.0
2015-07-08 13:00:00,27.0,27.01,26.98,27.01,40346.0,19.905,19.9124,19.8903,19.9124,40346.0
2015-07-08 13:05:00,27.01,27.02,26.97,26.97,26546.0,19.9124,19.9198,19.8829,19.8829,26546.0
2015-07-08 13:10:00,26.97,27.02,26.97,26.99,20885.0,19.8829,19.9198,19.8829,19.8977,20885.0
2015-07-08 13:15:00,26.99,27.03,26.98,27.0,23594.0,19.8977,19.9271,19.8903,19.905,23594.0
2015-07-08 13:20:00,27.0,27.0,26.94,26.97,42116.0,19.905,19.905,19.8608,19.8829,42116.0
2015-07-08 13:25:00,26.98,26.99,26.95,26.99,45100.0,19.8903,19.8977,19.8682,19.8977,45100.0
2015-07-08 13:30:00,27.0,27.0,26.95,26.96,38355.0,19.905,19.905,19.8682,19.8755,38355.0
2015-07-08 13:35:00,26.97,27.01,26.97,26.99,30468.0,19.8829,19.9124,19.8829,19.8977,30468.0
2015-07-08 13:40:00,27.0,27.01,26.97,27.01,23106.0,19.905,19.9124,19.8829,19.9124,23106.0
2015-07-08 13:45:00,27.01,27.01,26.93,26.98,144439.0,19.9124,19.9124,19.8534,19.8903,144439.0
2015-07-08 13:50:00,26.98,27.02,26.97,27.01,77391.0,19.8903,19.9198,19.8829,19.9124,77391.0
2015-07-08 13:55:00,27.01,27.09,27.01,27.08,96841.0,19.9124,19.9714,19.9124,19.964,96841.0
2015-07-08 14:00:00,27.08,27.09,27.03,27.08,173154.0,19.964,19.9714,19.9271,19.964,173154.0
2015-07-08 14:05:00,27.09,27.1,27.01,27.03,100312.0,19.9714,19.9788,19.9124,19.9271,100312.0
2015-07-08 14:10:00,27.04,27.08,27.03,27.04,70360.0,19.9345,19.964,19.9271,19.9345,70360.0
2015-07-08 14:15:00,27.05,27.07,27.01,27.01,36020.0,19.9419,19.9566,19.9124,19.9124,36020.0
2015-07-08 14:20:00,27.01,27.03,27.01,27.02,17585.0,19.9124,19.9271,19.9124,19.9198,17585.0
2015-07-08 14:25:00,27.02,27.02,26.99,27.0,44708.0,19.9198,19.9198,19.8977,19.905,44708.0
2015-07-08 14:30:00,26.99,27.0,26.97,26.99,77175.0,19.8977,19.905,19.8829,19.8977,77175.0
2015-07-08 14:35:00,26.99,27.05,26.99,27.04,53216.0,19.8977,19.9419,19.8977,19.9345,53216.0
2015-07-08 14:40:00,27.04,27.06,27.0,27.0,51150.0,19.9345,19.9493,19.905,19.905,51150.0
2015-07-08 14:45:00,27.0,27.01,26.94,26.94,145786.0,19.905,19.9124,19.8608,19.8608,145786.0
2015-07-08 14:50:00,26.93,26.98,26.93,26.98,19339.0,19.8534,19.8903,19.8534,19.8903,19339.0
2015-07-08 14:55:00,26.98,27.04,26.96,26.96,49030.0,19.8903,19.9345,19.8755,19.8755,49030.0
2015-07-08 15:00:00,26.96,27.01,26.96,26.99,90522.0,19.8755,19.9124,19.8755,19.8977,90522.0
2015-07-08 15:05:00,26.99,27.06,26.99,27.06,90754.0,19.8977,19.9493,19.8977,19.9493,90754.0
2015-07-08 15:10:00,27.06,27.09,27.05,27.07,54855.0,19.9493,19.9714,19.9419,19.9566,54855.0
2015-07-08 15:15:00,27.07,27.09,27.02,27.02,43214.0,19.9566,19.9714,19.9198,19.9198,43214.0
2015-07-08 15:20:00,27.03,27.03,26.99,27.02,48858.0,19.9271,19.9271,19.8977,19.9198,48858.0
2015-07-08 15:25:00,27.02,27.03,26.94,26.97,109355.0,19.9198,19.9271,19.8608,19.8829,109355.0
2015-07-08 15:30:00,26.97,27.02,26.97,26.99,49258.0,19.8829,19.9198,19.8829,19.8977,49258.0
2015-07-08 15:35:00,26.99,27.02,26.96,27.0,48831.0,19.8977,19.9198,19.8755,19.905,48831.0
2015-07-08 15:40:00,27.01,27.06,27.0,27.04,68459.0,19.9124,19.9493,19.905,19.9345,68459.0
2015-07-08 15:45:00,27.04,27.04,26.98,27.02,99318.0,19.9345,19.9345,19.8903,19.9198,99318.0
2015-07-08 15:50:00,27.02,27.02,27.0,27.01,113773.0,19.9198,19.9198,19.905,19.9124,113773.0
2015-07-08 15:55:00,27.01,27.02,26.98,27.0,173708.0,19.9124,19.9198,19.8903,19.905,173708.0
2015-07-09 09:30:00,27.36,27.44,27.3,27.44,40254.0,20.1704,20.2294,20.1262,20.2294,40254.0
2015-07-09 09:35:00,27.44,27.44,27.35,27.38,89385.0,20.2294,20.2294,20.1631,20.1852,89385.0
2015-07-09 09:40:00,27.38,27.39,27.3,27.3,92924.0,20.1852,20.1925,20.1262,20.1262,92924.0
2015-07-09 09:45:00,27.3,27.32,27.25,27.32,41987.0,20.1262,20.1409,20.0893,20.1409,41987.0
2015-07-09 09:50:00,27.32,27.32,27.28,27.3,37345.0,20.1409,20.1409,20.1115,20.1262,37345.0
2015-07-09 09:55:00,27.3,27.31,27.26,27.31,29911.0,20.1262,20.1336,20.0967,20.1336,29911.0
2015-07-09 10:00:00,27.31,27.31,27.2,27.2,56553.0,20.1336,20.1336,20.0525,20.0525,56553.0
2015-07-09 10:05:00,27.21,27.22,27.13,27.13,39992.0,20.0598,20.0672,20.0009,20.0009,39992.0
2015-07-09 10:10:00,27.13,27.14,27.09,27.13,43953.0,20.0009,20.0082,19.9714,20.0009,43953.0
2015-07-09 10:15:00,27.13,27.13,27.05,27.07,31192.0,20.0009,20.0009,19.9419,19.9566,31192.0
2015-07-09 10:20:00,27.07,27.07,27.04,27.05,44185.0,19.9566,19.9566,19.9345,19.9419,44185.0
2015-07-09 10:25:00,27.05,27.08,27.02,27.02,38940.0,19.9419,19.964,19.9198,19.9198,38940.0
2015-07-09 10:30:00,27.03,27.11,27.02,27.09,25696.0,19.9271,19.9861,19.9198,19.9714,25696.0
2015-07-09 10:35:00,27.09,27.12,27.08,27.1,27243.0,19.9714,19.9935,19.964,19.9788,27243.0
2015-07-09 10:40:00,27.09,27.13,27.07,27.13,17055.0,19.9714,20.0009,19.9566,20.0009,17055.0
2015-07-09 10:45:00,27.12,27.15,27.11,27.12,22825.0,19.9935,20.0156,19.9861,19.9935,22825.0
2015-07-09 10:50:00,27.11,27.11,27.09,27.1,25830.0,19.9861,19.9861,19.9714,19.9788,25830.0
2015-07-09 10:55:00,27.1,27.16,27.1,27.16,46607.0,19.9788,20.023,19.9788,20.023,46607.0
2015-07-09 11:00:00,27.16,27.2,27.16,27.17,26462.0,20.023,20.0525,20.023,20.0304,26462.0
2015-07-09 11:05:00,27.17,27.22,27.17,27.22,31945.0,20.0304,20.0672,20.0304,20.0672,31945.0
2015-07-09 11:10:00,27.22,27.24,27.2,27.21,26137.0,20.0672,20.082,20.0525,20.0598,26137.0
2015-07-09 11:15:00,27.21,27.22,27.19,27.19,12305.0,20.0598,20.0672,20.0451,20.0451,12305.0
2015-07-09 11:20:00,27.19,27.19,27.15,27.17,20167.0,20.0451,20.0451,20.0156,20.0304,20167.0
2015-07-09 11:25:00,27.17,27.17,27.14,27.15,11599.0,20.0304,20.0304,20.0082,20.0156,11599.0
2015-07-09 11:30:00,27.15,27.16,27.13,27.14,22841.0,20.0156,20.023,20.0009,20.0082,22841.0
2015-07-09 11:35:00,27.14,27.14,27.12,27.13,17460.0,20.0082,20.0082,19.9935,20.0009,17460.0
2015-07-09 11:40:00,27.13,27.17,27.11,27.16,21907.0,20.0009,20.0304,19.9861,20.023,21907.0
2015-07-09 11:45:00,27.15,27.17,27.14,27.15,14739.0,20.0156,20.0304,20.0082,20.0156,14739.0
2015-07-09 11:50:00,27.15,27.15,27.13,27.15,12253.0,20.0156,20.0156,20.0009,20.0156,12253.0
2015-07-09 11:55:00,27.15,27.15,27.1,27.11,13989.0,20.0156,20.0156,19.9788,19.9861,13989.0
2015-07-09 12:00:00,27.11,27.15,27.1,27.15,30656.0,19.9861,20.0156,19.9788,20.0156,30656.0
2015-07-09 12:05:00,27.15,27.15,27.12,27.13,15020.0,20.0156,20.0156,19.9935,20.0009,15020.0
2015-07-09 12:10:00,27.13,27.16,27.13,27.15,28229.0,20.0009,20.023,20.0009,20.0156,28229.0
2015-07-09 12:15:00,27.15,27.17,27.14,27.16,31339.0,20.0156,20.0304,20.0082,20.023,31339.0
2015-07-09 12:20:00,27.16,27.16,27.15,27.16,13270.0,20.023,20.023,20.0156,20.023,13270.0
2015-07-09 12:25:00,27.15,27.15,27.14,27.14,12169.0,20.0156,20.0156,20.0082,20.0082,12169.0
2015-07-09 12:30:00,27.14,27.15,27.14,27.15,10919.0,20.0082,20.0156,20.0082,20.0156,10919.0
2015-07-09 12:35:00,27.15,27.15,27.12,27.12,10375.0,20.0156,20.0156,19.9935,19.9935,10375.0
2015-07-09 12:40:00,27.11,27.13,27.11,27.13,11312.0,19.9861,20.0009,19.9861,20.0009,11312.0
2015-07-09 12:45:00,27.13,27.16,27.13,27.14,34741.0,20.0009,20.023,20.0009,20.0082,34741.0
2015-07-09 12:50:00,27.13,27.16,27.13,27.16,16630.0,20.0009,20.023,20.0009,20.023,16630.0
2015-07-09 12:55:00,27.16,27.16,27.14,27.14,23812.0,20.023,20.023,20.0082,20.0082,23812.0
2015-07-09 13:00:00,27.14,27.15,27.11,27.13,20209.0,20.0082,20.0156,19.9861,20.0009,20209.0
2015-07-09 13:05:00,27.13,27.14,27.08,27.11,16792.0,20.0009,20.0082,19.964,19.9861,16792.0
2015-07-09 13:10:00,27.11,27.11,27.1,27.1,9662.0,19.9861,19.9861,19.9788,19.9788,9662.0
2015-07-09 13:15:00,27.1,27.11,27.09,27.09,25221.0,19.9788,19.9861,19.9714,19.9714,25221.0
2015-07-09 13:20:00,27.09,27.11,27.07,27.11,36662.0,19.9714,19.9861,19.9566,19.9861,36662.0
2015-07-09 13:25:00,27.11,27.13,27.09,27.09,8792.0,19.9861,20.0009,19.9714,19.9714,8792.0
2015-07-09 13:30:00,27.09,27.1,27.08,27.1,8518.0,19.9714,19.9788,19.964,19.9788,8518.0
2015-07-09 13:35:00,27.09,27.1,27.08,27.08,30790.0,19.9714,19.9788,19.964,19.964,30790.0
2015-07-09 13:40:00,27.08,27.08,27.05,27.05,13400.0,19.964,19.964,19.9419,19.9419,13400.0
2015-07-09 13:45:00,27.05,27.06,27.05,27.06,39632.0,19.9419,19.9493,19.9419,19.9493,39632.0
2015-07-09 13:50:00,27.06,27.06,27.03,27.03,8281.0,19.9493,19.9493,19.9271,19.9271,8281.0
2015-07-09 13:55:00,27.02,27.06,27.02,27.05,14878.0,19.9198,19.9493,19.9198,19.9419,14878.0
2015-07-09 14:00:00,27.05,27.05,27.04,27.05,3757.0,19.9419,19.9419,19.9345,19.9419,3757.0
2015-07-09 14:05:00,27.05,27.05,27.01,27.01,12734.0,19.9419,19.9419,19.9124,19.9124,12734.0
2015-07-09 14:10:00,27.01,27.01,26.95,26.95,58365.0,19.9124,19.9124,19.8682,19.8682,58365.0
2015-07-09 14:15:00,26.95,26.97,26.92,26.93,35467.0,19.8682,19.8829,19.8461,19.8534,35467.0
2015-07-09 14:20:00,26.93,26.93,26.91,26.93,20618.0,19.8534,19.8534,19.8387,19.8534,20618.0
2015-07-09 14:25:00,26.92,26.96,26.91,26.96,31577.0,19.8461,19.8755,19.8387,19.8755,31577.0
2015-07-09 14:30:00,26.97,26.97,26.92,26.95,26605.0,19.8829,19.8829,19.8461,19.8682,26605.0
2015-07-09 14:35:00,26.94,26.99,26.94,26.98,26141.0,19.8608,19.8977,19.8608,19.8903,26141.0
2015-07-09 14:40:00,26.97,26.99,26.95,26.99,19138.0,19.8829,19.8977,19.8682,19.8977,19138.0
2015-07-09 14:45:00,26.98,27.0,26.95,26.95,30153.0,19.8903,19.905,19.8682,19.8682,30153.0
2015-07-09 14:50:00,26.96,27.01,26.96,27.0,25730.0,19.8755,19.9124,19.8755,19.905,25730.0
2015-07-09 14:55:00,27.0,27.03,27.0,27.02,20774.0,19.905,19.9271,19.905,19.9198,20774.0
2015-07-09 15:00:00,27.01,27.04,27.01,27.04,22561.0,19.9124,19.9345,19.9124,19.9345,22561.0
2015-07-09 15:05:00,27.04,27.04,27.02,27.04,17181.0,19.9345,19.9345,19.9198,19.9345,17181.0
2015-07-09 15:10:00,27.05,27.07,27.05,27.06,20089.0,19.9419,19.9566,19.9419,19.9493,20089.0
2015-07-09 15:15:00,27.05,27.06,27.05,27.06,11755.0,19.9419,19.9493,19.9419,19.9493,11755.0
2015-07-09 15:20:00,27.05,27.05,27.01,27.01,16827.0,19.9419,19.9419,19.9124,19.9124,16827.0
2015-07-09 15:25:00,27.01,27.02,26.99,26.99,18084.0,19.9124,19.9198,19.8977,19.8977,18084.0
2015-07-09 15:30:00,26.98,27.0,26.95,26.95,20151.0,19.8903,19.905,19.8682,19.8682,20151.0
2015-07-09 15:35:00,26.96,26.98,26.94,26.97,24491.0,19.8755,19.8903,19.8608,19.8829,24491.0
2015-07-09 15:40:00,26.96,27.0,26.96,26.99,29432.0,19.8755,19.905,19.8755,19.8977,29432.0
2015-07-09 15:45:00,26.99,27.0,26.97,26.99,34244.0,19.8977,19.905,19.8829,19.8977,34244.0
2015-07-09 15:50:00,26.99,26.99,26.94,26.94,36854.0,19.8977,19.8977,19.8608,19.8608,36854.0
2015-07-09 15:55:00,26.94,26.99,26.91,26.92,167686.0,19.8608,19.8977,19.8387,19.8461,167686.0
2015-07-10 09:30:00,27.24,27.29,27.2,27.22,30144.0,20.082,20.1188,20.0525,20.0672,30144.0
2015-07-10 09:35:00,27.22,27.29,27.22,27.24,33461.0,20.0672,20.1188,20.0672,20.082,33461.0
2015-07-10 09:40:00,27.25,27.25,27.17,27.19,46730.0,20.0893,20.0893,20.0304,20.0451,46730.0
2015-07-10 09:45:00,27.19,27.2,27.17,27.19,18850.0,20.0451,20.0525,20.0304,20.0451,18850.0
2015-07-10 09:50:00,27.19,27.23,27.19,27.19,30332.0,20.0451,20.0746,20.0451,20.0451,30332.0
2015-07-10 09:55:00,27.19,27.22,27.13,27.14,43844.0,20.0451,20.0672,20.0009,20.0082,43844.0
2015-07-10 10:00:00,27.15,27.2,27.15,27.2,18748.0,20.0156,20.0525,20.0156,20.0525,18748.0
2015-07-10 10:05:00,27.2,27.22,27.19,27.19,25653.0,20.0525,20.0672,20.0451,20.0451,25653.0
2015-07-10 10:10:00,27.19,27.19,27.17,27.19,21101.0,20.0451,20.0451,20.0304,20.0451,21101.0
2015-07-10 10:15:00,27.2,27.22,27.18,27.2,63023.0,20.0525,20.0672,20.0377,20.0525,63023.0
2015-07-10 10:20:00,27.19,27.19,27.17,27.17,38264.0,20.0451,20.0451,20.0304,20.0304,38264.0
2015-07-10 10:25:00,27.17,27.17,27.14,27.15,21300.0,20.0304,20.0304,20.0082,20.0156,21300.0
2015-07-10 10:30:00,27.15,27.16,27.13,27.14,21037.0,20.0156,20.023,20.0009,20.0082,21037.0
2015-07-10 10:35:00,27.14,27.14,27.09,27.09,27167.0,20.0082,20.0082,19.9714,19.9714,27167.0
2015-07-10 10:40:00,27.08,27.08,27.05,27.05,35090.0,19.964,19.964,19.9419,19.9419,35090.0
2015-07-10 10:45:00,27.05,27.07,27.05,27.06,33962.0,19.9419,19.9566,19.9419,19.9493,33962.0
2015-07-10 10:50:00,27.07,27.11,27.07,27.11,20567.0,19.9566,19.9861,19.9566,19.9861,20567.0
2015-07-10 10:55:00,27.1,27.12,27.1,27.12,44759.0,19.9788,19.9935,19.9788,19.9935,44759.0
2015-07-10 11:00:00,27.12,27.18,27.12,27.16,21860.0,19.9935,20.0377,19.9935,20.023,21860.0
2015-07-10 11:05:00,27.16,27.2,27.16,27.18,29917.0,20.023,20.0525,20.023,20.0377,29917.0
2015-07-10 11:10:00,27.18,27.18,27.14,27.15,28773.0,20.0377,20.0377,20.0082,20.0156,28773.0
2015-07-10 11:15:00,27.16,27.17,27.16,27.17,19661.0,20.023,20.0304,20.023,20.0304,19661.0
2015-07-10 11:20:00,27.18,27.21,27.18,27.2,24026.0,20.0377,20.0598,20.0377,20.0525,24026.0
2015-07-10 11:25:00,27.2,27.2,27.16,27.19,40068.0,20.0525,20.0525,20.023,20.0451,40068.0
2015-07-10 11:30:00,27.19,27.19,27.16,27.18,16615.0,20.0451,20.0451,20.023,20.0377,16615.0
2015-07-10 11:35:00,27.17,27.2,27.17,27.19,13168.0,20.0304,20.0525,20.0304,20.0451,13168.0
2015-07-10 11:40:00,27.17,27.25,27.17,27.25,14125.0,20.0304,20.0893,20.0304,20.0893,14125.0
2015-07-10 11:45:00,27.25,27.26,27.24,27.26,17678.0,20.0893,20.0967,20.082,20.0967,17678.0
2015-07-10 11:50:00,27.25,27.32,27.25,27.32,57231.0,20.0893,20.1409,20.0893,20.1409,57231.0
2015-07-10 11:55:00,27.32,27.32,27.3,27.31,19683.0,20.1409,20.1409,20.1262,20.1336,19683.0
2015-07-10 12:00:00,27.31,27.33,27.31,27.31,15916.0,20.1336,20.1483,20.1336,20.1336,15916.0
2015-07-10 12:05:00,27.3,27.31,27.3,27.31,15445.0,20.1262,20.1336,20.1262,20.1336,15445.0
2015-07-10 12:10:00,27.32,27.33,27.32,27.32,22040.0,20.1409,20.1483,20.1409,20.1409,22040.0
2015-07-10 12:15:00,27.33,27.33,27.31,27.31,9918.0,20.1483,20.1483,20.1336,20.1336,9918.0
2015-07-10 12:20:00,27.31,27.33,27.31,27.32,16033.0,20.1336,20.1483,20.1336,20.1409,16033.0
2015-07-10 12:25:00,27.32,27.33,27.32,27.33,11700.0,20.1409,20.1483,20.1409,20.1483,11700.0
2015-07-10 12:30:00,27.33,27.33,27.27,27.28,26620.0,20.1483,20.1483,20.1041,20.1115,26620.0
2015-07-10 12:35:00,27.27,27.29,27.25,27.27,22436.0,20.1041,20.1188,20.0893,20.1041,22436.0
2015-07-10 12:40:00,27.27,27.27,27.24,27.24,9643.0,20.1041,20.1041,20.082,20.082,9643.0
2015-07-10 12:45:00,27.24,27.27,27.24,27.27,10100.0,20.082,20.1041,20.082,20.1041,10100.0
2015-07-10 12:50:00,27.27,27.28,27.26,27.28,15948.0,20.1041,20.1115,20.0967,20.1115,15948.0
2015-07-10 12:55:00,27.28,27.3,27.26,27.29,10423.0,20.1115,20.1262,20.0967,20.1188,10423.0
2015-07-10 13:00:00,27.29,27.3,27.26,27.27,14073.0,20.1188,20.1262,20.0967,20.1041,14073.0
2015-07-10 13:05:00,27.27,27.3,27.27,27.27,12364.0,20.1041,20.1262,20.1041,20.1041,12364.0
2015-07-10 13:10:00,27.27,27.27,27.24,27.25,8087.0,20.1041,20.1041,20.082,20.0893,8087.0
2015-07-10 13:15:00,27.25,27.25,27.22,27.25,18167.0,20.0893,20.0893,20.0672,20.0893,18167.0
2015-07-10 13:20:00,27.24,27.25,27.24,27.25,8609.0,20.082,20.0893,20.082,20.0893,8609.0
2015-07-10 13:25:00,27.26,27.27,27.26,27.27,4575.0,20.0967,20.1041,20.0967,20.1041,4575.0
2015-07-10 13:30:00,27.27,27.27,27.27,27.27,6840.0,20.1041,20.1041,20.1041,20.1041,6840.0
2015-07-10 13:35:00,27.27,27.28,27.27,27.28,8250.0,20.1041,20.1115,20.1041,20.1115,8250.0
2015-07-10 13:40:00,27.27,27.27,27.25,27.27,17086.0,20.1041,20.1041,20.0893,20.1041,17086.0
2015-07-10 13:45:00,27.26,27.26,27.25,27.25,7800.0,20.0967,20.0967,20.0893,20.0893,7800.0
2015-07-10 13:50:00,27.24,27.26,27.24,27.25,14600.0,20.082,20.0967,20.082,20.0893,14600.0
2015-07-10 13:55:00,27.24,27.26,27.24,27.26,7185.0,20.082,20.0967,20.082,20.0967,7185.0
2015-07-10 14:00:00,27.26,27.29,27.26,27.29,10332.0,20.0967,20.1188,20.0967,20.1188,10332.0
2015-07-10 14:05:00,27.3,27.3,27.28,27.28,5931.0,20.1262,20.1262,20.1115,20.1115,5931.0
2015-07-10 14:10:00,27.28,27.29,27.28,27.29,5727.0,20.1115,20.1188,20.1115,20.1188,5727.0
2015-07-10 14:15:00,27.3,27.32,27.3,27.32,15749.0,20.1262,20.1409,20.1262,20.1409,15749.0
2015-07-10 14:20:00,27.32,27.32,27.31,27.31,8008.0,20.1409,20.1409,20.1336,20.1336,8008.0
2015-07-10 14:25:00,27.3,27.31,27.28,27.3,21600.0,20.1262,20.1336,20.1115,20.1262,21600.0
2015-07-10 14:30:00,27.3,27.31,27.28,27.31,14037.0,20.1262,20.1336,20.1115,20.1336,14037.0
2015-07-10 14:35:00,27.3,27.32,27.3,27.31,10071.0,20.1262,20.1409,20.1262,20.1336,10071.0
2015-07-10 14:40:00,27.32,27.34,27.32,27.33,14135.0,20.1409,20.1557,20.1409,20.1483,14135.0
2015-07-10 14:45:00,27.34,27.34,27.33,27.33,13462.0,20.1557,20.1557,20.1483,20.1483,13462.0
2015-07-10 14:50:00,27.33,27.33,27.32,27.32,2500.0,20.1483,20.1483,20.1409,20.1409,2500.0
2015-07-10 14:55:00,27.33,27.33,27.31,27.32,12419.0,20.1483,20.1483,20.1336,20.1409,12419.0
2015-07-10 15:00:00,27.33,27.33,27.31,27.31,12494.0,20.1483,20.1483,20.1336,20.1336,12494.0
2015-07-10 15:05:00,27.31,27.32,27.31,27.31,7342.0,20.1336,20.1409,20.1336,20.1336,7342.0
2015-07-10 15:10:00,27.31,27.34,27.31,27.34,18431.0,20.1336,20.1557,20.1336,20.1557,18431.0
2015-07-10 15:15:00,27.34,27.36,27.34,27.35,12433.0,20.1557,20.1704,20.1557,20.1631,12433.0
2015-07-10 15:20:00,27.35,27.36,27.34,27.34,25291.0,20.1631,20.1704,20.1557,20.1557,25291.0
2015-07-10 15:25:00,27.34,27.34,27.32,27.32,22638.0,20.1557,20.1557,20.1409,20.1409,22638.0
2015-07-10 15:30:00,27.31,27.32,27.3,27.31,28194.0,20.1336,20.1409,20.1262,20.1336,28194.0
2015-07-10 15:35:00,27.31,27.33,27.3,27.32,26948.0,20.1336,20.1483,20.1262,20.1409,26948.0
2015-07-10 15:40:00,27.32,27.32,27.29,27.3,60361.0,20.1409,20.1409,20.1188,20.1262,60361.0
2015-07-10 15:45:00,27.3,27.3,27.29,27.3,9500.0,20.1262,20.1262,20.1188,20.1262,9500.0
2015-07-10 15:50:00,27.3,27.33,27.3,27.33,37581.0,20.1262,20.1483,20.1262,20.1483,37581.0
2015-07-10 15:55:00,27.32,27.33,27.26,27.26,94385.0,20.1409,20.1483,20.0967,20.0967,94385.0
2015-07-13 09:30:00,27.47,27.5,27.42,27.5,40337.0,20.2515,20.2736,20.2147,20.2736,40337.0
2015-07-13 09:35:00,27.5,27.51,27.46,27.48,60525.0,20.2736,20.281,20.2442,20.2589,60525.0
2015-07-13 09:40:00,27.47,27.52,27.46,27.52,39689.0,20.2515,20.2884,20.2442,20.2884,39689.0
2015-07-13 09:45:00,27.52,27.6,27.52,27.58,27861.0,20.2884,20.3474,20.2884,20.3326,27861.0
2015-07-13 09:50:00,27.58,27.6,27.54,27.54,67474.0,20.3326,20.3474,20.3031,20.3031,67474.0
2015-07-13 09:55:00,27.54,27.56,27.51,27.53,23041.0,20.3031,20.3179,20.281,20.2958,23041.0
2015-07-13 10:00:00,27.54,27.59,27.54,27.57,10800.0,20.3031,20.34,20.3031,20.3252,10800.0
2015-07-13 10:05:00,27.56,27.61,27.56,27.6,25053.0,20.3179,20.3547,20.3179,20.3474,25053.0
2015-07-13 10:10:00,27.6,27.61,27.58,27.6,49425.0,20.3474,20.3547,20.3326,20.3474,49425.0
2015-07-13 10:15:00,27.61,27.67,27.61,27.64,43363.0,20.3547,20.399,20.3547,20.3769,43363.0
2015-07-13 10:20:00,27.64,27.64,27.6,27.61,82932.0,20.3769,20.3769,20.3474,20.3547,82932.0
2015-07-13 10:25:00,27.61,27.61,27.58,27.6,20942.0,20.3547,20.3547,20.3326,20.3474,20942.0
2015-07-13 10:30:00,27.6,27.63,27.59,27.63,25730.0,20.3474,20.3695,20.34,20.3695,25730.0
2015-07-13 10:35:00,27.63,27.63,27.59,27.6,26452.0,20.3695,20.3695,20.34,20.3474,26452.0
2015-07-13 10:40:00,27.6,27.6,27.59,27.59,18618.0,20.3474,20.3474,20.34,20.34,18618.0
2015-07-13 10:45:00,27.6,27.6,27.58,27.6,20380.0,20.3474,20.3474,20.3326,20.3474,20380.0
2015-07-13 10:50:00,27.6,27.63,27.6,27.63,7095.0,20.3474,20.3695,20.3474,20.3695,7095.0
2015-07-13 10:55:00,27.63,27.64,27.62,27.62,30139.0,20.3695,20.3769,20.3621,20.3621,30139.0
2015-07-13 11:00:00,27.62,27.64,27.62,27.62,43577.0,20.3621,20.3769,20.3621,20.3621,43577.0
2015-07-13 11:05:00,27.63,27.66,27.63,27.65,95636.0,20.3695,20.3916,20.3695,20.3842,95636.0
2015-07-13 11:10:00,27.65,27.65,27.58,27.58,81845.0,20.3842,20.3842,20.3326,20.3326,81845.0
2015-07-13 11:15:00,27.58,27.61,27.58,27.61,17950.0,20.3326,20.3547,20.3326,20.3547,17950.0
2015-07-13 11:20:00,27.6,27.63,27.6,27.63,30672.0,20.3474,20.3695,20.3474,20.3695,30672.0
2015-07-13 11:25:00,27.63,27.64,27.61,27.64,72211.0,20.3695,20.3769,20.3547,20.3769,72211.0
2015-07-13 11:30:00,27.64,27.68,27.64,27.68,25297.0,20.3769,20.4063,20.3769,20.4063,25297.0
2015-07-13 11:35:00,27.68,27.69,27.67,27.69,36342.0,20.4063,20.4137,20.399,20.4137,36342.0
2015-07-13 11:40:00,27.69,27.69,27.64,27.65,35399.0,20.4137,20.4137,20.3769,20.3842,35399.0
2015-07-13 11:45:00,27.65,27.66,27.64,27.64,16203.0,20.3842,20.3916,20.3769,20.3769,16203.0
2015-07-13 11:50:00,27.64,27.67,27.64,27.65,20060.0,20.3769,20.399,20.3769,20.3842,20060.0
2015-07-13 11:55:00,27.65,27.65,27.63,27.65,31413.0,20.3842,20.3842,20.3695,20.3842,31413.0
2015-07-13 12:00:00,27.65,27.65,27.64,27.64,16800.0,20.3842,20.3842,20.3769,20.3769,16800.0
2015-07-13 12:05:00,27.64,27.67,27.63,27.67,34671.0,20.3769,20.399,20.3695,20.399,34671.0
2015-07-13 12:10:00,27.67,27.69,27.67,27.67,16800.0,20.399,20.4137,20.399,20.399,16800.0
2015-07-13 12:15:00,27.67,27.69,27.65,27.65,11200.0,20.399,20.4137,20.3842,20.3842,11200.0
2015-07-13 12:20:00,27.65,27.67,27.64,27.66,22521.0,20.3842,20.399,20.3769,20.3916,22521.0
2015-07-13 12:25:00,27.66,27.69,27.66,27.69,27000.0,20.3916,20.4137,20.3916,20.4137,27000.0
2015-07-13 12:30:00,27.69,27.69,27.67,27.67,7300.0,20.4137,20.4137,20.399,20.399,7300.0
2015-07-13 12:35:00,27.67,27.68,27.65,27.65,7543.0,20.399,20.4063,20.3842,20.3842,7543.0
2015-07-13 12:40:00,27.65,27.67,27.65,27.65,10445.0,20.3842,20.399,20.3842,20.3842,10445.0
2015-07-13 12:45:00,27.64,27.65,27.62,27.63,4911.0,20.3769,20.3842,20.3621,20.3695,4911.0
2015-07-13 12:50:00,27.64,27.64,27.6,27.6,32895.0,20.3769,20.3769,20.3474,20.3474,32895.0
2015-07-13 12:55:00,27.6,27.64,27.6,27.62,28211.0,20.3474,20.3769,20.3474,20.3621,28211.0
2015-07-13 13:00:00,27.61,27.63,27.61,27.61,24543.0,20.3547,20.3695,20.3547,20.3547,24543.0
2015-07-13 13:05:00,27.61,27.63,27.61,27.63,11236.0,20.3547,20.3695,20.3547,20.3695,11236.0
2015-07-13 13:10:00,27.63,27.65,27.61,27.65,81339.0,20.3695,20.3842,20.3547,20.3842,81339.0
2015-07-13 13:15:00,27.66,27.69,27.66,27.67,27977.0,20.3916,20.4137,20.3916,20.399,27977.0
2015-07-13 13:20:00,27.67,27.67,27.66,27.66,4600.0,20.399,20.399,20.3916,20.3916,4600.0
2015-07-13 13:25:00,27.67,27.68,27.67,27.68,8802.0,20.399,20.4063,20.399,20.4063,8802.0
2015-07-13 13:30:00,27.68,27.68,27.68,27.68,1223.0,20.4063,20.4063,20.4063,20.4063,1223.0
2015-07-13 13:35:00,27.68,27.69,27.67,27.69,13313.0,20.4063,20.4137,20.399,20.4137,13313.0
2015-07-13 13:40:00,27.68,27.68,27.67,27.67,1700.0,20.4063,20.4063,20.399,20.399,1700.0
2015-07-13 13:45:00,27.67,27.67,27.67,27.67,500.0,20.399,20.399,20.399,20.399,500.0
2015-07-13 13:50:00,27.67,27.67,27.65,27.66,14424.0,20.399,20.399,20.3842,20.3916,14424.0
2015-07-13 13:55:00,27.66,27.67,27.66,27.67,10070.0,20.3916,20.399,20.3916,20.399,10070.0
2015-07-13 14:00:00,27.67,27.69,27.67,27.69,11742.0,20.399,20.4137,20.399,20.4137,11742.0
2015-07-13 14:05:00,27.69,27.7,27.68,27.7,21578.0,20.4137,20.4211,20.4063,20.4211,21578.0
2015-07-13 14:10:00,27.7,27.71,27.7,27.71,6587.0,20.4211,20.4285,20.4211,20.4285,6587.0
2015-07-13 14:15:00,27.7,27.71,27.69,27.7,22614.0,20.4211,20.4285,20.4137,20.4211,22614.0
2015-07-13 14:20:00,27.7,27.71,27.69,27.7,9830.0,20.4211,20.4285,20.4137,20.4211,9830.0
2015-07-13 14:25:00,27.7,27.7,27.69,27.69,2007.0,20.4211,20.4211,20.4137,20.4137,2007.0
2015-07-13 14:30:00,27.69,27.69,27.69,27.69,6200.0,20.4137,20.4137,20.4137,20.4137,6200.0
2015-07-13 14:35:00,27.69,27.7,27.69,27.7,12683.0,20.4137,20.4211,20.4137,20.4211,12683.0
2015-07-13 14:40:00,27.71,27.71,27.69,27.7,13175.0,20.4285,20.4285,20.4137,20.4211,13175.0
2015-07-13 14:45:00,27.71,27.71,27.69,27.7,16366.0,20.4285,20.4285,20.4137,20.4211,16366.0
2015-07-13 14:50:00,27.7,27.74,27.7,27.74,18280.0,20.4211,20.4506,20.4211,20.4506,18280.0
2015-07-13 14:55:00,27.74,27.77,27.74,27.76,21082.0,20.4506,20.4727,20.4506,20.4653,21082.0
2015-07-13 15:00:00,27.76,27.77,27.75,27.75,24219.0,20.4653,20.4727,20.4579,20.4579,24219.0
2015-07-13 15:05:00,27.75,27.75,27.73,27.74,8168.0,20.4579,20.4579,20.4432,20.4506,8168.0
2015-07-13 15:10:00,27.74,27.75,27.74,27.75,8500.0,20.4506,20.4579,20.4506,20.4579,8500.0
2015-07-13 15:15:00,27.75,27.76,27.74,27.76,31430.0,20.4579,20.4653,20.4506,20.4653,31430.0
2015-07-13 15:20:00,27.76,27.76,27.74,27.76,30598.0,20.4653,20.4653,20.4506,20.4653,30598.0
2015-07-13 15:25:00,27.76,27.76,27.75,27.75,6610.0,20.4653,20.4653,20.4579,20.4579,6610.0
2015-07-13 15:30:00,27.75,27.76,27.73,27.74,58702.0,20.4579,20.4653,20.4432,20.4506,58702.0
2015-07-13 15:35:00,27.75,27.75,27.75,27.75,41988.0,20.4579,20.4579,20.4579,20.4579,41988.0
2015-07-13 15:40:00,27.75,27.76,27.74,27.76,35501.0,20.4579,20.4653,20.4506,20.4653,35501.0
2015-07-13 15:45:00,27.76,27.78,27.76,27.78,30783.0,20.4653,20.4801,20.4653,20.4801,30783.0
2015-07-13 15:50:00,27.78,27.78,27.76,27.78,35246.0,20.4801,20.4801,20.4653,20.4801,35246.0
2015-07-13 15:55:00,27.78,27.8,27.78,27.78,40781.0,20.4801,20.4948,20.4801,20.4801,40781.0
2015-07-14 09:30:00,27.87,27.91,27.71,27.91,106744.0,20.5464,20.5759,20.4285,20.5759,106744.0
2015-07-14 09:35:00,27.91,27.94,27.86,27.86,43361.0,20.5759,20.598,20.539,20.539,43361.0
2015-07-14 09:40:00,27.87,27.91,27.84,27.89,58638.0,20.5464,20.5759,20.5243,20.5612,58638.0
2015-07-14 09:45:00,27.9,27.9,27.87,27.88,23161.0,20.5685,20.5685,20.5464,20.5538,23161.0
2015-07-14 09:50:00,27.87,27.91,27.86,27.88,19877.0,20.5464,20.5759,20.539,20.5538,19877.0
2015-07-14 09:55:00,27.87,27.87,27.83,27.84,14952.0,20.5464,20.5464,20.5169,20.5243,14952.0
2015-07-14 10:00:00,27.84,27.84,27.8,27.83,26368.0,20.5243,20.5243,20.4948,20.5169,26368.0
2015-07-14 10:05:00,27.83,27.86,27.82,27.85,13980.0,20.5169,20.539,20.5096,20.5317,13980.0
2015-07-14 10:10:00,27.85,27.85,27.8,27.8,30481.0,20.5317,20.5317,20.4948,20.4948,30481.0
2015-07-14 10:15:00,27.8,27.81,27.78,27.81,14877.0,20.4948,20.5022,20.4801,20.5022,14877.0
2015-07-14 10:20:00,27.81,27.83,27.8,27.82,20721.0,20.5022,20.5169,20.4948,20.5096,20721.0
2015-07-14 10:25:00,27.82,27.82,27.8,27.81,30220.0,20.5096,20.5096,20.4948,20.5022,30220.0
2015-07-14 10:30:00,27.81,27.83,27.8,27.81,40978.0,20.5022,20.5169,20.4948,20.5022,40978.0
2015-07-14 10:35:00,27.81,27.81,27.78,27.78,19140.0,20.5022,20.5022,20.4801,20.4801,19140.0
2015-07-14 10:40:00,27.77,27.77,27.75,27.75,7970.0,20.4727,20.4727,20.4579,20.4579,7970.0
2015-07-14 10:45:00,27.76,27.79,27.76,27.77,39436.0,20.4653,20.4874,20.4653,20.4727,39436.0
2015-07-14 10:50:00,27.77,27.78,27.76,27.77,27919.0,20.4727,20.4801,20.4653,20.4727,27919.0
2015-07-14 10:55:00,27.77,27.77,27.74,27.75,60482.0,20.4727,20.4727,20.4506,20.4579,60482.0
2015-07-14 11:00:00,27.75,27.79,27.75,27.79,48942.0,20.4579,20.4874,20.4579,20.4874,48942.0
2015-07-14 11:05:00,27.79,27.82,27.79,27.81,23774.0,20.4874,20.5096,20.4874,20.5022,23774.0
2015-07-14 11:10:00,27.81,27.85,27.81,27.85,34368.0,20.5022,20.5317,20.5022,20.5317,34368.0
2015-07-14 11:15:00,27.85,27.88,27.85,27.88,15757.0,20.5317,20.5538,20.5317,20.5538,15757.0
2015-07-14 11:20:00,27.88,27.88,27.88,27.88,19845.0,20.5538,20.5538,20.5538,20.5538,19845.0
2015-07-14 11:25:00,27.89,27.92,27.88,27.92,36935.0,20.5612,20.5833,20.5538,20.5833,36935.0
2015-07-14 11:30:00,27.93,27.94,27.93,27.93,20157.0,20.5906,20.598,20.5906,20.5906,20157.0
2015-07-14 11:35:00,27.93,27.94,27.93,27.94,10906.0,20.5906,20.598,20.5906,20.598,10906.0
2015-07-14 11:40:00,27.93,27.94,27.92,27.94,29189.0,20.5906,20.598,20.5833,20.598,29189.0
2015-07-14 11:45:00,27.94,27.94,27.92,27.92,22763.0,20.598,20.598,20.5833,20.5833,22763.0
2015-07-14 11:50:00,27.92,27.94,27.92,27.92,42445.0,20.5833,20.598,20.5833,20.5833,42445.0
2015-07-14 11:55:00,27.92,27.92,27.88,27.9,23081.0,20.5833,20.5833,20.5538,20.5685,23081.0
2015-07-14 12:00:00,27.89,27.9,27.88,27.88,10390.0,20.5612,20.5685,20.5538,20.5538,10390.0
2015-07-14 12:05:00,27.89,27.89,27.88,27.88,24754.0,20.5612,20.5612,20.5538,20.5538,24754.0
2015-07-14 12:10:00,27.88,27.89,27.87,27.88,30542.0,20.5538,20.5612,20.5464,20.5538,30542.0
2015-07-14 12:15:00,27.88,27.88,27.86,27.88,26064.0,20.5538,20.5538,20.539,20.5538,26064.0
2015-07-14 12:20:00,27.88,27.88,27.86,27.86,21899.0,20.5538,20.5538,20.539,20.539,21899.0
2015-07-14 12:25:00,27.86,27.86,27.85,27.85,15100.0,20.539,20.539,20.5317,20.5317,15100.0
2015-07-14 12:30:00,27.86,27.87,27.86,27.86,20188.0,20.539,20.5464,20.539,20.539,20188.0
2015-07-14 12:35:00,27.86,27.88,27.85,27.88,19218.0,20.539,20.5538,20.5317,20.5538,19218.0
2015-07-14 12:40:00,27.88,27.91,27.88,27.91,44749.0,20.5538,20.5759,20.5538,20.5759,44749.0
2015-07-14 12:45:00,27.91,27.91,27.87,27.88,26583.0,20.5759,20.5759,20.5464,20.5538,26583.0
2015-07-14 12:50:00,27.88,27.89,27.88,27.89,9942.0,20.5538,20.5612,20.5538,20.5612,9942.0
2015-07-14 12:55:00,27.89,27.92,27.89,27.92,37421.0,20.5612,20.5833,20.5612,20.5833,37421.0
2015-07-14 13:00:00,27.92,27.92,27.87,27.88,23830.0,20.5833,20.5833,20.5464,20.5538,23830.0
2015-07-14 13:05:00,27.89,27.9,27.88,27.9,15107.0,20.5612,20.5685,20.5538,20.5685,15107.0
2015-07-14 13:10:00,27.91,27.93,27.91,27.92,12029.0,20.5759,20.5906,20.5759,20.5833,12029.0
2015-07-14 13:15:00,27.92,27.92,27.92,27.92,1288.0,20.5833,20.5833,20.5833,20.5833,1288.0
2015-07-14 13:20:00,27.92,27.92,27.91,27.91,8309.0,20.5833,20.5833,20.5759,20.5759,8309.0
2015-07-14 13:25:00,27.92,27.95,27.9,27.94,36674.0,20.5833,20.6054,20.5685,20.598,36674.0
2015-07-14 13:30:00,27.94,27.95,27.94,27.95,4694.0,20.598,20.6054,20.598,20.6054,4694.0
2015-07-14 13:35:00,27.95,27.95,27.92,27.93,14085.0,20.6054,20.6054,20.5833,20.5906,14085.0
2015-07-14 13:40:00,27.93,27.93,27.91,27.91,27889.0,20.5906,20.5906,20.5759,20.5759,27889.0
2015-07-14 13:45:00,27.91,27.92,27.91,27.91,29969.0,20.5759,20.5833,20.5759,20.5759,29969.0
2015-07-14 13:50:00,27.91,27.91,27.9,27.91,5353.0,20.5759,20.5759,20.5685,20.5759,5353.0
2015-07-14 13:55:00,27.91,27.91,27.89,27.89,29970.0,20.5759,20.5759,20.5612,20.5612,29970.0
2015-07-14 14:00:00,27.9,27.9,27.9,27.9,8030.0,20.5685,20.5685,20.5685,20.5685,8030.0
2015-07-14 14:05:00,27.9,27.9,27.9,27.9,43849.0,20.5685,20.5685,20.5685,20.5685,43849.0
2015-07-14 14:10:00,27.9,27.92,27.9,27.92,10051.0,20.5685,20.5833,20.5685,20.5833,10051.0
2015-07-14 14:15:00,27.92,27.93,27.92,27.92,6901.0,20.5833,20.5906,20.5833,20.5833,6901.0
2015-07-14 14:20:00,27.92,27.93,27.92,27.92,7167.0,20.5833,20.5906,20.5833,20.5833,7167.0
2015-07-14 14:25:00,27.92,27.93,27.92,27.93,11380.0,20.5833,20.5906,20.5833,20.5906,11380.0
2015-07-14 14:30:00,27.93,27.97,27.93,27.97,47680.0,20.5906,20.6201,20.5906,20.6201,47680.0
2015-07-14 14:35:00,27.98,27.99,27.98,27.99,4329.0,20.6275,20.6349,20.6275,20.6349,4329.0
2015-07-14 14:40:00,27.99,28.0,27.99,27.99,38660.0,20.6349,20.6423,20.6349,20.6349,38660.0
2015-07-14 14:45:00,27.99,27.99,27.99,27.99,3000.0,20.6349,20.6349,20.6349,20.6349,3000.0
2015-07-14 14:50:00,27.99,28.0,27.98,27.99,24122.0,20.6349,20.6423,20.6275,20.6349,24122.0
2015-07-14 14:55:00,27.99,28.0,27.99,28.0,28087.0,20.6349,20.6423,20.6349,20.6423,28087.0
2015-07-14 15:00:00,28.0,28.0,27.99,28.0,17733.0,20.6423,20.6423,20.6349,20.6423,17733.0
2015-07-14 15:05:00,28.0,28.0,27.99,27.99,32800.0,20.6423,20.6423,20.6349,20.6349,32800.0
2015-07-14 15:10:00,27.99,27.99,27.99,27.99,11101.0,20.6349,20.6349,20.6349,20.6349,11101.0
2015-07-14 15:15:00,27.99,28.0,27.99,28.0,17537.0,20.6349,20.6423,20.6349,20.6423,17537.0
2015-07-14 15:20:00,28.0,28.0,28.0,28.0,11001.0,20.6423,20.6423,20.6423,20.6423,11001.0
2015-07-14 15:25:00,28.0,28.01,28.0,28.01,28110.0,20.6423,20.6496,20.6423,20.6496,28110.0
2015-07-14 15:30:00,28.01,28.01,28.0,28.01,17883.0,20.6496,20.6496,20.6423,20.6496,17883.0
2015-07-14 15:35:00,28.01,28.01,28.0,28.0,67893.0,20.6496,20.6496,20.6423,20.6423,67893.0
2015-07-14 15:40:00,28.0,28.0,27.99,28.0,35825.0,20.6423,20.6423,20.6349,20.6423,35825.0
2015-07-14 15:45:00,28.0,28.0,28.0,28.0,21500.0,20.6423,20.6423,20.6423,20.6423,21500.0
2015-07-14 15:50:00,28.01,28.02,28.0,28.0,106174.0,20.6496,20.657,20.6423,20.6423,106174.0
2015-07-14 15:55:00,28.0,28.03,28.0,28.03,147036.0,20.6423,20.6644,20.6423,20.6644,147036.0
2015-07-15 09:30:00,27.85,28.03,27.82,28.03,48479.0,20.5317,20.6644,20.5096,20.6644,48479.0
2015-07-15 09:35:00,28.04,28.04,27.99,27.99,68234.0,20.6717,20.6717,20.6349,20.6349,68234.0
2015-07-15 09:40:00,27.99,28.0,27.89,27.99,58484.0,20.6349,20.6423,20.5612,20.6349,58484.0
2015-07-15 09:45:00,28.0,28.06,28.0,28.01,30389.0,20.6423,20.6865,20.6423,20.6496,30389.0
2015-07-15 09:50:00,28.01,28.03,28.01,28.01,13393.0,20.6496,20.6644,20.6496,20.6496,13393.0
2015-07-15 09:55:00,28.01,28.03,28.0,28.0,39265.0,20.6496,20.6644,20.6423,20.6423,39265.0
2015-07-15 10:00:00,28.0,28.02,28.0,28.02,23870.0,20.6423,20.657,20.6423,20.657,23870.0
2015-07-15 10:05:00,28.02,28.09,28.01,28.08,19316.0,20.657,20.7086,20.6496,20.7012,19316.0
2015-07-15 10:10:00,28.08,28.08,28.06,28.08,15542.0,20.7012,20.7012,20.6865,20.7012,15542.0
2015-07-15 10:15:00,28.08,28.11,28.07,28.08,18095.0,20.7012,20.7234,20.6939,20.7012,18095.0
2015-07-15 10:20:00,28.08,28.1,28.06,28.06,19909.0,20.7012,20.716,20.6865,20.6865,19909.0
2015-07-15 10:25:00,28.07,28.08,28.06,28.07,15105.0,20.6939,20.7012,20.6865,20.6939,15105.0
2015-07-15 10:30:00,28.06,28.08,28.05,28.06,27104.0,20.6865,20.7012,20.6791,20.6865,27104.0
2015-07-15 10:35:00,28.07,28.1,28.05,28.1,28330.0,20.6939,20.716,20.6791,20.716,28330.0
2015-07-15 10:40:00,28.11,28.15,28.11,28.15,25571.0,20.7234,20.7528,20.7234,20.7528,25571.0
2015-07-15 10:45:00,28.15,28.17,28.15,28.17,36692.0,20.7528,20.7676,20.7528,20.7676,36692.0
2015-07-15 10:50:00,28.18,28.22,28.18,28.19,51764.0,20.775,20.8044,20.775,20.7823,51764.0
2015-07-15 10:55:00,28.19,28.19,28.16,28.17,38669.0,20.7823,20.7823,20.7602,20.7676,38669.0
2015-07-15 11:00:00,28.16,28.17,28.15,28.16,49170.0,20.7602,20.7676,20.7528,20.7602,49170.0
2015-07-15 11:05:00,28.16,28.16,28.13,28.15,41377.0,20.7602,20.7602,20.7381,20.7528,41377.0
2015-07-15 11:10:00,28.14,28.16,28.13,28.13,33870.0,20.7455,20.7602,20.7381,20.7381,33870.0
2015-07-15 11:15:00,28.13,28.14,28.09,28.1,48853.0,20.7381,20.7455,20.7086,20.716,48853.0
2015-07-15 11:20:00,28.1,28.1,28.08,28.09,44276.0,20.716,20.716,20.7012,20.7086,44276.0
2015-07-15 11:25:00,28.09,28.11,28.08,28.08,32694.0,20.7086,20.7234,20.7012,20.7012,32694.0
2015-07-15 11:30:00,28.09,28.1,28.08,28.1,34934.0,20.7086,20.716,20.7012,20.716,34934.0
2015-07-15 11:35:00,28.09,28.1,28.09,28.1,19281.0,20.7086,20.716,20.7086,20.716,19281.0
2015-07-15 11:40:00,28.1,28.14,28.09,28.12,41200.0,20.716,20.7455,20.7086,20.7307,41200.0
2015-07-15 11:45:00,28.12,28.13,28.09,28.1,9750.0,20.7307,20.7381,20.7086,20.716,9750.0
2015-07-15 11:50:00,28.1,28.1,28.09,28.1,11647.0,20.716,20.716,20.7086,20.716,11647.0
2015-07-15 11:55:00,28.11,28.14,28.1,28.14,8395.0,20.7234,20.7455,20.716,20.7455,8395.0
2015-07-15 12:00:00,28.14,28.16,28.13,28.16,9757.0,20.7455,20.7602,20.7381,20.7602,9757.0
2015-07-15 12:05:00,28.17,28.2,28.17,28.2,16720.0,20.7676,20.7897,20.7676,20.7897,16720.0
2015-07-15 12:10:00,28.2,28.2,28.17,28.17,10661.0,20.7897,20.7897,20.7676,20.7676,10661.0
2015-07-15 12:15:00,28.17,28.17,28.13,28.13,26671.0,20.7676,20.7676,20.7381,20.7381,26671.0
2015-07-15 12:20:00,28.13,28.15,28.13,28.15,6654.0,20.7381,20.7528,20.7381,20.7528,6654.0
2015-07-15 12:25:00,28.15,28.15,28.14,28.15,11990.0,20.7528,20.7528,20.7455,20.7528,11990.0
2015-07-15 12:30:00,28.15,28.16,28.14,28.14,15620.0,20.7528,20.7602,20.7455,20.7455,15620.0
2015-07-15 12:35:00,28.14,28.15,28.14,28.14,8867.0,20.7455,20.7528,20.7455,20.7455,8867.0
2015-07-15 12:40:00,28.15,28.19,28.15,28.19,12895.0,20.7528,20.7823,20.7528,20.7823,12895.0
2015-07-15 12:45:00,28.2,28.2,28.19,28.2,7056.0,20.7897,20.7897,20.7823,20.7897,7056.0
2015-07-15 12:50:00,28.2,28.2,28.16,28.16,21961.0,20.7897,20.7897,20.7602,20.7602,21961.0
2015-07-15 12:55:00,28.16,28.17,28.16,28.17,2461.0,20.7602,20.7676,20.7602,20.7676,2461.0
2015-07-15 13:00:00,28.17,28.17,28.14,28.16,20655.0,20.7676,20.7676,20.7455,20.7602,20655.0
2015-07-15 13:05:00,28.16,28.18,28.16,28.17,9693.0,20.7602,20.775,20.7602,20.7676,9693.0
2015-07-15 13:10:00,28.17,28.22,28.17,28.22,20130.0,20.7676,20.8044,20.7676,20.8044,20130.0
2015-07-15 13:15:00,28.22,28.23,28.21,28.21,24750.0,20.8044,20.8118,20.7971,20.7971,24750.0
2015-07-15 13:20:00,28.21,28.21,28.2,28.2,4398.0,20.7971,20.7971,20.7897,20.7897,4398.0
2015-07-15 13:25:00,28.21,28.22,28.21,28.22,7202.0,20.7971,20.8044,20.7971,20.8044,7202.0
2015-07-15 13:30:00,28.22,28.23,28.2,28.23,32021.0,20.8044,20.8118,20.7897,20.8118,32021.0
2015-07-15 13:35:00,28.23,28.23,28.19,28.19,16782.0,20.8118,20.8118,20.7823,20.7823,16782.0
2015-07-15 13:40:00,28.19,28.19,28.18,28.19,14335.0,20.7823,20.7823,20.775,20.7823,14335.0
2015-07-15 13:45:00,28.2,28.2,28.2,28.2,4245.0,20.7897,20.7897,20.7897,20.7897,4245.0
2015-07-15 13:50:00,28.2,28.2,28.19,28.19,19200.0,20.7897,20.7897,20.7823,20.7823,19200.0
2015-07-15 13:55:00,28.19,28.19,28.16,28.16,17688.0,20.7823,20.7823,20.7602,20.7602,17688.0
2015-07-15 14:00:00,28.16,28.16,28.15,28.16,12567.0,20.7602,20.7602,20.7528,20.7602,12567.0
2015-07-15 14:05:00,28.16,28.17,28.15,28.15,51165.0,20.7602,20.7676,20.7528,20.7528,51165.0
2015-07-15 14:10:00,28.15,28.15,28.15,28.15,1500.0,20.7528,20.7528,20.7528,20.7528,1500.0
2015-07-15 14:15:00,28.15,28.17,28.15,28.17,14256.0,20.7528,20.7676,20.7528,20.7676,14256.0
2015-07-15 14:20:00,28.17,28.17,28.16,28.16,22717.0,20.7676,20.7676,20.7602,20.7602,22717.0
2015-07-15 14:25:00,28.16,28.16,28.15,28.16,10212.0,20.7602,20.7602,20.7528,20.7602,10212.0
2015-07-15 14:30:00,28.16,28.16,28.12,28.13,40711.0,20.7602,20.7602,20.7307,20.7381,40711.0
2015-07-15 14:35:00,28.12,28.12,28.09,28.1,37596.0,20.7307,20.7307,20.7086,20.716,37596.0
2015-07-15 14:40:00,28.11,28.12,28.08,28.08,19840.0,20.7234,20.7307,20.7012,20.7012,19840.0
2015-07-15 14:45:00,28.08,28.08,28.03,28.08,34285.0,20.7012,20.7012,20.6644,20.7012,34285.0
2015-07-15 14:50:00,28.08,28.08,28.06,28.08,34551.0,20.7012,20.7012,20.6865,20.7012,34551.0
2015-07-15 14:55:00,28.08,28.09,28.08,28.08,29199.0,20.7012,20.7086,20.7012,20.7012,29199.0
2015-07-15 15:00:00,28.08,28.09,28.08,28.09,19875.0,20.7012,20.7086,20.7012,20.7086,19875.0
2015-07-15 15:05:00,28.09,28.1,28.08,28.09,46893.0,20.7086,20.716,20.7012,20.7086,46893.0
2015-07-15 15:10:00,28.09,28.11,28.09,28.09,16972.0,20.7086,20.7234,20.7086,20.7086,16972.0
2015-07-15 15:15:00,28.09,28.1,28.09,28.09,25804.0,20.7086,20.716,20.7086,20.7086,25804.0
2015-07-15 15:20:00,28.09,28.1,28.08,28.08,77528.0,20.7086,20.716,20.7012,20.7012,77528.0
2015-07-15 15:25:00,28.08,28.12,28.08,28.12,73402.0,20.7012,20.7307,20.7012,20.7307,73402.0
2015-07-15 15:30:00,28.12,28.15,28.11,28.14,45646.0,20.7307,20.7528,20.7234,20.7455,45646.0
2015-07-15 15:35:00,28.13,28.14,28.11,28.11,37211.0,20.7381,20.7455,20.7234,20.7234,37211.0
2015-07-15 15:40:00,28.11,28.11,28.07,28.08,53340.0,20.7234,20.7234,20.6939,20.7012,53340.0
2015-07-15 15:45:00,28.08,28.09,28.07,28.09,26827.0,20.7012,20.7086,20.6939,20.7086,26827.0
2015-07-15 15:50:00,28.09,28.1,28.09,28.09,64789.0,20.7086,20.716,20.7086,20.7086,64789.0
2015-07-15 15:55:00,28.09,28.12,28.07,28.11,86483.0,20.7086,20.7307,20.6939,20.7234,86483.0
2015-07-16 09:30:00,28.23,28.35,28.23,28.32,35932.0,20.8118,20.9003,20.8118,20.8782,35932.0
2015-07-16 09:35:00,28.31,28.34,28.25,28.28,67945.0,20.8708,20.8929,20.8266,20.8487,67945.0
2015-07-16 09:40:00,28.28,28.42,28.26,28.42,71184.0,20.8487,20.9519,20.8339,20.9519,71184.0
2015-07-16 09:45:00,28.41,28.42,28.39,28.41,28240.0,20.9445,20.9519,20.9298,20.9445,28240.0
2015-07-16 09:50:00,28.41,28.42,28.39,28.39,41856.0,20.9445,20.9519,20.9298,20.9298,41856.0
2015-07-16 09:55:00,28.38,28.38,28.32,28.32,16442.0,20.9224,20.9224,20.8782,20.8782,16442.0
2015-07-16 10:00:00,28.32,28.34,28.32,28.33,33449.0,20.8782,20.8929,20.8782,20.8855,33449.0
2015-07-16 10:05:00,28.34,28.34,28.32,28.34,28975.0,20.8929,20.8929,20.8782,20.8929,28975.0
2015-07-16 10:10:00,28.34,28.34,28.26,28.26,41864.0,20.8929,20.8929,20.8339,20.8339,41864.0
2015-07-16 10:15:00,28.26,28.27,28.24,28.24,45402.0,20.8339,20.8413,20.8192,20.8192,45402.0
2015-07-16 10:20:00,28.23,28.25,28.22,28.25,21775.0,20.8118,20.8266,20.8044,20.8266,21775.0
2015-07-16 10:25:00,28.25,28.27,28.25,28.25,23150.0,20.8266,20.8413,20.8266,20.8266,23150.0
2015-07-16 10:30:00,28.25,28.28,28.25,28.27,16019.0,20.8266,20.8487,20.8266,20.8413,16019.0
2015-07-16 10:35:00,28.28,28.29,28.27,28.28,18151.0,20.8487,20.8561,20.8413,20.8487,18151.0
2015-07-16 10:40:00,28.29,28.3,28.28,28.3,17266.0,20.8561,20.8634,20.8487,20.8634,17266.0
2015-07-16 10:45:00,28.3,28.32,28.3,28.31,12631.0,20.8634,20.8782,20.8634,20.8708,12631.0
2015-07-16 10:50:00,28.31,28.33,28.31,28.32,12506.0,20.8708,20.8855,20.8708,20.8782,12506.0
2015-07-16 10:55:00,28.33,28.34,28.33,28.33,24475.0,20.8855,20.8929,20.8855,20.8855,24475.0
2015-07-16 11:00:00,28.34,28.36,28.34,28.36,4851.0,20.8929,20.9077,20.8929,20.9077,4851.0
2015-07-16 11:05:00,28.35,28.35,28.32,28.32,8060.0,20.9003,20.9003,20.8782,20.8782,8060.0
2015-07-16 11:10:00,28.32,28.33,28.32,28.33,135994.0,20.8782,20.8855,20.8782,20.8855,135994.0
2015-07-16 11:15:00,28.33,28.33,28.32,28.33,3100.0,20.8855,20.8855,20.8782,20.8855,3100.0
2015-07-16 11:20:00,28.33,28.33,28.32,28.32,9382.0,20.8855,20.8855,20.8782,20.8782,9382.0
2015-07-16 11:25:00,28.32,28.32,28.3,28.3,13144.0,20.8782,20.8782,20.8634,20.8634,13144.0
2015-07-16 11:30:00,28.31,28.34,28.31,28.34,9472.0,20.8708,20.8929,20.8708,20.8929,9472.0
2015-07-16 11:35:00,28.35,28.39,28.35,28.39,11400.0,20.9003,20.9298,20.9003,20.9298,11400.0
2015-07-16 11:40:00,28.38,28.39,28.35,28.36,26840.0,20.9224,20.9298,20.9003,20.9077,26840.0
2015-07-16 11:45:00,28.36,28.37,28.35,28.35,6300.0,20.9077,20.915,20.9003,20.9003,6300.0
2015-07-16 11:50:00,28.34,28.35,28.32,28.32,15488.0,20.8929,20.9003,20.8782,20.8782,15488.0
2015-07-16 11:55:00,28.32,28.32,28.31,28.31,7599.0,20.8782,20.8782,20.8708,20.8708,7599.0
2015-07-16 12:00:00,28.31,28.32,28.31,28.31,6537.0,20.8708,20.8782,20.8708,20.8708,6537.0
2015-07-16 12:05:00,28.32,28.32,28.31,28.31,1400.0,20.8782,20.8782,20.8708,20.8708,1400.0
2015-07-16 12:10:00,28.32,28.33,28.32,28.33,8951.0,20.8782,20.8855,20.8782,20.8855,8951.0
2015-07-16 12:15:00,28.33,28.33,28.32,28.33,6327.0,20.8855,20.8855,20.8782,20.8855,6327.0
2015-07-16 12:20:00,28.33,28.36,28.33,28.34,17690.0,20.8855,20.9077,20.8855,20.8929,17690.0
2015-07-16 12:25:00,28.33,28.36,28.33,28.35,31414.0,20.8855,20.9077,20.8855,20.9003,31414.0
2015-07-16 12:30:00,28.35,28.35,28.35,28.35,2509.0,20.9003,20.9003,20.9003,20.9003,2509.0
2015-07-16 12:35:00,28.34,28.34,28.31,28.33,18728.0,20.8929,20.8929,20.8708,20.8855,18728.0
2015-07-16 12:40:00,28.33,28.34,28.33,28.33,917.0,20.8855,20.8929,20.8855,20.8855,917.0
2015-07-16 12:45:00,28.33,28.33,28.33,28.33,8800.0,20.8855,20.8855,20.8855,20.8855,8800.0
2015-07-16 12:50:00,28.32,28.32,28.3,28.3,18849.0,20.8782,20.8782,20.8634,20.8634,18849.0
2015-07-16 12:55:00,28.31,28.31,28.3,28.31,6462.0,20.8708,20.8708,20.8634,20.8708,6462.0
2015-07-16 13:00:00,28.31,28.31,28.28,28.28,15326.0,20.8708,20.8708,20.8487,20.8487,15326.0
2015-07-16 13:05:00,28.29,28.32,28.29,28.3,13976.0,20.8561,20.8782,20.8561,20.8634,13976.0
2015-07-16 13:10:00,28.29,28.3,28.29,28.3,1200.0,20.8561,20.8634,20.8561,20.8634,1200.0
2015-07-16 13:15:00,28.3,28.3,28.28,28.28,30482.0,20.8634,20.8634,20.8487,20.8487,30482.0
2015-07-16 13:20:00,28.27,28.28,28.27,28.28,5445.0,20.8413,20.8487,20.8413,20.8487,5445.0
2015-07-16 13:25:00,28.28,28.32,28.28,28.32,8400.0,20.8487,20.8782,20.8487,20.8782,8400.0
2015-07-16 13:30:00,28.32,28.32,28.32,28.32,1504.0,20.8782,20.8782,20.8782,20.8782,1504.0
2015-07-16 13:35:00,28.31,28.31,28.28,28.28,12445.0,20.8708,20.8708,20.8487,20.8487,12445.0
2015-07-16 13:40:00,28.28,28.29,28.28,28.29,4345.0,20.8487,20.8561,20.8487,20.8561,4345.0
2015-07-16 13:45:00,28.29,28.31,28.28,28.31,9635.0,20.8561,20.8708,20.8487,20.8708,9635.0
2015-07-16 13:50:00,28.3,28.3,28.29,28.3,3484.0,20.8634,20.8634,20.8561,20.8634,3484.0
2015-07-16 13:55:00,28.3,28.3,28.27,28.28,10852.0,20.8634,20.8634,20.8413,20.8487,10852.0
2015-07-16 14:00:00,28.28,28.28,28.27,28.28,3985.0,20.8487,20.8487,20.8413,20.8487,3985.0
2015-07-16 14:05:00,28.28,28.28,28.28,28.28,600.0,20.8487,20.8487,20.8487,20.8487,600.0
2015-07-16 14:10:00,28.28,28.28,28.28,28.28,1109.0,20.8487,20.8487,20.8487,20.8487,1109.0
2015-07-16 14:15:00,28.29,28.29,28.28,28.28,6600.0,20.8561,20.8561,20.8487,20.8487,6600.0
2015-07-16 14:20:00,28.29,28.3,28.29,28.29,7676.0,20.8561,20.8634,20.8561,20.8561,7676.0
2015-07-16 14:25:00,28.29,28.32,28.29,28.32,8972.0,20.8561,20.8782,20.8561,20.8782,8972.0
2015-07-16 14:30:00,28.32,28.33,28.32,28.33,11568.0,20.8782,20.8855,20.8782,20.8855,11568.0
2015-07-16 14:35:00,28.33,28.33,28.33,28.33,11241.0,20.8855,20.8855,20.8855,20.8855,11241.0
2015-07-16 14:40:00,28.33,28.37,28.33,28.36,57684.0,20.8855,20.915,20.8855,20.9077,57684.0
2015-07-16 14:45:00,28.36,28.36,28.34,28.34,9453.0,20.9077,20.9077,20.8929,20.8929,9453.0
2015-07-16 14:50:00,28.35,28.35,28.31,28.31,37177.0,20.9003,20.9003,20.8708,20.8708,37177.0
2015-07-16 14:55:00,28.31,28.31,28.3,28.3,2742.0,20.8708,20.8708,20.8634,20.8634,2742.0
2015-07-16 15:00:00,28.31,28.32,28.31,28.31,11656.0,20.8708,20.8782,20.8708,20.8708,11656.0
2015-07-16 15:05:00,28.31,28.31,28.3,28.3,21580.0,20.8708,20.8708,20.8634,20.8634,21580.0
2015-07-16 15:10:00,28.29,28.33,28.28,28.32,15659.0,20.8561,20.8855,20.8487,20.8782,15659.0
2015-07-16 15:15:00,28.32,28.33,28.32,28.33,14740.0,20.8782,20.8855,20.8782,20.8855,14740.0
2015-07-16 15:20:00,28.33,28.35,28.33,28.35,11275.0,20.8855,20.9003,20.8855,20.9003,11275.0
2015-07-16 15:25:00,28.34,28.36,28.34,28.36,21972.0,20.8929,20.9077,20.8929,20.9077,21972.0
2015-07-16 15:30:00,28.36,28.38,28.36,28.38,19083.0,20.9077,20.9224,20.9077,20.9224,19083.0
2015-07-16 15:35:00,28.38,28.39,28.38,28.39,9779.0,20.9224,20.9298,20.9224,20.9298,9779.0
2015-07-16 15:40:00,28.39,28.39,28.38,28.39,18252.0,20.9298,20.9298,20.9224,20.9298,18252.0
2015-07-16 15:45:00,28.39,28.39,28.38,28.38,48726.0,20.9298,20.9298,20.9224,20.9224,48726.0
2015-07-16 15:50:00,28.38,28.38,28.37,28.38,22759.0,20.9224,20.9224,20.915,20.9224,22759.0
2015-07-16 15:55:00,28.38,28.38,28.32,28.32,149591.0,20.9224,20.9224,20.8782,20.8782,149591.0
2015-07-17 09:30:00,28.29,28.29,28.08,28.12,109439.0,20.8561,20.8561,20.7012,20.7307,109439.0
2015-07-17 09:35:00,28.11,28.23,28.1,28.14,101934.0,20.7234,20.8118,20.716,20.7455,101934.0
2015-07-17 09:40:00,28.13,28.14,28.05,28.07,92660.0,20.7381,20.7455,20.6791,20.6939,92660.0
2015-07-17 09:45:00,28.08,28.1,28.08,28.1,33600.0,20.7012,20.716,20.7012,20.716,33600.0
2015-07-17 09:50:00,28.11,28.17,28.11,28.16,27926.0,20.7234,20.7676,20.7234,20.7602,27926.0
2015-07-17 09:55:00,28.16,28.17,28.16,28.17,13960.0,20.7602,20.7676,20.7602,20.7676,13960.0
2015-07-17 10:00:00,28.17,28.19,28.14,28.19,25257.0,20.7676,20.7823,20.7455,20.7823,25257.0
2015-07-17 10:05:00,28.18,28.18,28.13,28.16,83031.0,20.775,20.775,20.7381,20.7602,83031.0
2015-07-17 10:10:00,28.16,28.16,28.11,28.11,32615.0,20.7602,20.7602,20.7234,20.7234,32615.0
2015-07-17 10:15:00,28.1,28.12,28.08,28.09,78347.0,20.716,20.7307,20.7012,20.7086,78347.0
2015-07-17 10:20:00,28.09,28.1,28.08,28.1,18712.0,20.7086,20.716,20.7012,20.716,18712.0
2015-07-17 10:25:00,28.11,28.11,28.09,28.11,19824.0,20.7234,20.7234,20.7086,20.7234,19824.0
2015-07-17 10:30:00,28.11,28.11,28.09,28.1,10800.0,20.7234,20.7234,20.7086,20.716,10800.0
2015-07-17 10:35:00,28.1,28.12,28.09,28.11,7870.0,20.716,20.7307,20.7086,20.7234,7870.0
2015-07-17 10:40:00,28.1,28.1,28.09,28.09,4600.0,20.716,20.716,20.7086,20.7086,4600.0
2015-07-17 10:45:00,28.09,28.13,28.09,28.13,12960.0,20.7086,20.7381,20.7086,20.7381,12960.0
2015-07-17 10:50:00,28.12,28.14,28.1,28.12,23503.0,20.7307,20.7455,20.716,20.7307,23503.0
2015-07-17 10:55:00,28.12,28.14,28.09,28.09,22243.0,20.7307,20.7455,20.7086,20.7086,22243.0
2015-07-17 11:00:00,28.09,28.09,28.08,28.08,6157.0,20.7086,20.7086,20.7012,20.7012,6157.0
2015-07-17 11:05:00,28.08,28.12,28.08,28.11,26337.0,20.7012,20.7307,20.7012,20.7234,26337.0
2015-07-17 11:10:00,28.1,28.11,28.09,28.11,17771.0,20.716,20.7234,20.7086,20.7234,17771.0
2015-07-17 11:15:00,28.11,28.12,28.08,28.08,17034.0,20.7234,20.7307,20.7012,20.7012,17034.0
2015-07-17 11:20:00,28.08,28.09,28.06,28.06,19289.0,20.7012,20.7086,20.6865,20.6865,19289.0
2015-07-17 11:25:00,28.06,28.06,28.05,28.05,8280.0,20.6865,20.6865,20.6791,20.6791,8280.0
2015-07-17 11:30:00,28.05,28.06,28.03,28.04,27138.0,20.6791,20.6865,20.6644,20.6717,27138.0
2015-07-17 11:35:00,28.03,28.03,28.01,28.03,15538.0,20.6644,20.6644,20.6496,20.6644,15538.0
2015-07-17 11:40:00,28.02,28.02,28.0,28.02,49698.0,20.657,20.657,20.6423,20.657,49698.0
2015-07-17 11:45:00,28.03,28.04,28.02,28.03,16965.0,20.6644,20.6717,20.657,20.6644,16965.0
2015-07-17 11:50:00,28.03,28.08,28.03,28.08,37054.0,20.6644,20.7012,20.6644,20.7012,37054.0
2015-07-17 11:55:00,28.08,28.08,28.05,28.07,14994.0,20.7012,20.7012,20.6791,20.6939,14994.0
2015-07-17 12:00:00,28.07,28.07,28.05,28.06,25177.0,20.6939,20.6939,20.6791,20.6865,25177.0
2015-07-17 12:05:00,28.06,28.07,28.05,28.07,25668.0,20.6865,20.6939,20.6791,20.6939,25668.0
2015-07-17 12:10:00,28.07,28.07,28.05,28.05,14478.0,20.6939,20.6939,20.6791,20.6791,14478.0
2015-07-17 12:15:00,28.05,28.1,28.05,28.08,25321.0,20.6791,20.716,20.6791,20.7012,25321.0
2015-07-17 12:20:00,28.07,28.07,28.05,28.07,17460.0,20.6939,20.6939,20.6791,20.6939,17460.0
2015-07-17 12:25:00,28.07,28.07,28.04,28.07,21456.0,20.6939,20.6939,20.6717,20.6939,21456.0
2015-07-17 12:30:00,28.07,28.07,28.04,28.04,63162.0,20.6939,20.6939,20.6717,20.6717,63162.0
2015-07-17 12:35:00,28.04,28.05,28.03,28.03,23715.0,20.6717,20.6791,20.6644,20.6644,23715.0
2015-07-17 12:40:00,28.03,28.04,28.02,28.04,21308.0,20.6644,20.6717,20.657,20.6717,21308.0
2015-07-17 12:45:00,28.04,28.05,28.03,28.04,25231.0,20.6717,20.6791,20.6644,20.6717,25231.0
2015-07-17 12:50:00,28.05,28.05,28.03,28.04,5441.0,20.6791,20.6791,20.6644,20.6717,5441.0
2015-07-17 12:55:00,28.03,28.03,28.02,28.02,14100.0,20.6644,20.6644,20.657,20.657,14100.0
2015-07-17 13:00:00,28.02,28.02,28.01,28.02,12076.0,20.657,20.657,20.6496,20.657,12076.0
2015-07-17 13:05:00,28.01,28.02,27.99,27.99,29857.0,20.6496,20.657,20.6349,20.6349,29857.0
2015-07-17 13:10:00,28.0,28.01,28.0,28.0,27768.0,20.6423,20.6496,20.6423,20.6423,27768.0
2015-07-17 13:15:00,28.0,28.0,27.99,27.99,14094.0,20.6423,20.6423,20.6349,20.6349,14094.0
2015-07-17 13:20:00,27.99,28.0,27.99,28.0,19240.0,20.6349,20.6423,20.6349,20.6423,19240.0
2015-07-17 13:25:00,27.99,27.99,27.98,27.99,14270.0,20.6349,20.6349,20.6275,20.6349,14270.0
2015-07-17 13:30:00,27.99,27.99,27.97,27.99,31684.0,20.6349,20.6349,20.6201,20.6349,31684.0
2015-07-17 13:35:00,28.0,28.0,28.0,28.0,16784.0,20.6423,20.6423,20.6423,20.6423,16784.0
2015-07-17 13:40:00,28.0,28.02,28.0,28.02,8149.0,20.6423,20.657,20.6423,20.657,8149.0
2015-07-17 13:45:00,28.01,28.02,28.0,28.01,7775.0,20.6496,20.657,20.6423,20.6496,7775.0
2015-07-17 13:50:00,28.02,28.02,28.01,28.02,8035.0,20.657,20.657,20.6496,20.657,8035.0
2015-07-17 13:55:00,28.01,28.02,28.0,28.02,11083.0,20.6496,20.657,20.6423,20.657,11083.0
2015-07-17 14:00:00,28.02,28.03,28.0,28.02,14675.0,20.657,20.6644,20.6423,20.657,14675.0
2015-07-17 14:05:00,28.01,28.03,28.01,28.03,9535.0,20.6496,20.6644,20.6496,20.6644,9535.0
2015-07-17 14:10:00,28.03,28.04,28.02,28.04,18369.0,20.6644,20.6717,20.657,20.6717,18369.0
2015-07-17 14:15:00,28.04,28.06,28.04,28.06,10978.0,20.6717,20.6865,20.6717,20.6865,10978.0
2015-07-17 14:20:00,28.06,28.06,28.06,28.06,9976.0,20.6865,20.6865,20.6865,20.6865,9976.0
2015-07-17 14:25:00,28.06,28.06,28.06,28.06,25600.0,20.6865,20.6865,20.6865,20.6865,25600.0
2015-07-17 14:30:00,28.06,28.06,28.04,28.05,31750.0,20.6865,20.6865,20.6717,20.6791,31750.0
2015-07-17 14:35:00,28.05,28.05,28.04,28.04,7610.0,20.6791,20.6791,20.6717,20.6717,7610.0
2015-07-17 14:40:00,28.05,28.05,28.03,28.03,6011.0,20.6791,20.6791,20.6644,20.6644,6011.0
2015-07-17 14:45:00,28.04,28.05,28.04,28.04,17879.0,20.6717,20.6791,20.6717,20.6717,17879.0
2015-07-17 14:50:00,28.03,28.05,28.03,28.04,15412.0,20.6644,20.6791,20.6644,20.6717,15412.0
2015-07-17 14:55:00,28.04,28.05,28.04,28.05,10900.0,20.6717,20.6791,20.6717,20.6791,10900.0
2015-07-17 15:00:00,28.04,28.05,28.03,28.05,30695.0,20.6717,20.6791,20.6644,20.6791,30695.0
2015-07-17 15:05:00,28.05,28.05,28.05,28.05,10365.0,20.6791,20.6791,20.6791,20.6791,10365.0
2015-07-17 15:10:00,28.05,28.07,28.05,28.07,20155.0,20.6791,20.6939,20.6791,20.6939,20155.0
2015-07-17 15:15:00,28.07,28.07,28.07,28.07,800.0,20.6939,20.6939,20.6939,20.6939,800.0
2015-07-17 15:20:00,28.07,28.07,28.06,28.07,2217.0,20.6939,20.6939,20.6865,20.6939,2217.0
2015-07-17 15:25:00,28.07,28.11,28.07,28.11,20247.0,20.6939,20.7234,20.6939,20.7234,20247.0
2015-07-17 15:30:00,28.1,28.15,28.1,28.14,61741.0,20.716,20.7528,20.716,20.7455,61741.0
2015-07-17 15:35:00,28.14,28.16,28.13,28.15,43266.0,20.7455,20.7602,20.7381,20.7528,43266.0
2015-07-17 15:40:00,28.16,28.16,28.14,28.16,48829.0,20.7602,20.7602,20.7455,20.7602,48829.0
2015-07-17 15:45:00,28.16,28.16,28.12,28.15,74125.0,20.7602,20.7602,20.7307,20.7528,74125.0
2015-07-17 15:50:00,28.15,28.16,28.15,28.15,32663.0,20.7528,20.7602,20.7528,20.7528,32663.0
2015-07-17 15:55:00,28.14,28.17,28.13,28.17,156336.0,20.7455,20.7676,20.7381,20.7676,156336.0
2015-07-20 09:30:00,28.16,28.16,28.05,28.11,92123.0,20.7602,20.7602,20.6791,20.7234,92123.0
2015-07-20 09:35:00,28.11,28.11,28.08,28.1,43805.0,20.7234,20.7234,20.7012,20.716,43805.0
2015-07-20 09:40:00,28.1,28.11,28.03,28.03,42554.0,20.716,20.7234,20.6644,20.6644,42554.0
2015-07-20 09:45:00,28.03,28.03,28.0,28.03,28871.0,20.6644,20.6644,20.6423,20.6644,28871.0
2015-07-20 09:50:00,28.02,28.03,27.96,27.96,29274.0,20.657,20.6644,20.6128,20.6128,29274.0
2015-07-20 09:55:00,27.97,27.97,27.89,27.9,42350.0,20.6201,20.6201,20.5612,20.5685,42350.0
2015-07-20 10:00:00,27.9,27.96,27.88,27.92,43184.0,20.5685,20.6128,20.5538,20.5833,43184.0
2015-07-20 10:05:00,27.92,27.93,27.91,27.93,59944.0,20.5833,20.5906,20.5759,20.5906,59944.0
2015-07-20 10:10:00,27.93,27.95,27.93,27.94,23577.0,20.5906,20.6054,20.5906,20.598,23577.0
2015-07-20 10:15:00,27.94,27.97,27.93,27.95,40175.0,20.598,20.6201,20.5906,20.6054,40175.0
2015-07-20 10:20:00,27.95,27.99,27.93,27.99,35088.0,20.6054,20.6349,20.5906,20.6349,35088.0
2015-07-20 10:25:00,27.99,28.0,27.99,27.99,27438.0,20.6349,20.6423,20.6349,20.6349,27438.0
2015-07-20 10:30:00,27.98,27.99,27.97,27.97,17275.0,20.6275,20.6349,20.6201,20.6201,17275.0
2015-07-20 10:35:00,27.97,27.98,27.95,27.96,18236.0,20.6201,20.6275,20.6054,20.6128,18236.0
2015-07-20 10:40:00,27.95,27.95,27.95,27.95,3793.0,20.6054,20.6054,20.6054,20.6054,3793.0
2015-07-20 10:45:00,27.95,27.95,27.95,27.95,2145.0,20.6054,20.6054,20.6054,20.6054,2145.0
2015-07-20 10:50:00,27.95,27.97,27.95,27.97,28123.0,20.6054,20.6201,20.6054,20.6201,28123.0
2015-07-20 10:55:00,27.97,27.97,27.97,27.97,13245.0,20.6201,20.6201,20.6201,20.6201,13245.0
2015-07-20 11:00:00,27.97,27.98,27.96,27.97,12065.0,20.6201,20.6275,20.6128,20.6201,12065.0
2015-07-20 11:05:00,27.98,27.98,27.96,27.96,32560.0,20.6275,20.6275,20.6128,20.6128,32560.0
2015-07-20 11:10:00,27.97,27.97,27.96,27.96,16141.0,20.6201,20.6201,20.6128,20.6128,16141.0
2015-07-20 11:15:00,27.96,27.97,27.96,27.96,8569.0,20.6128,20.6201,20.6128,20.6128,8569.0
2015-07-20 11:20:00,27.95,27.96,27.95,27.95,700.0,20.6054,20.6128,20.6054,20.6054,700.0
2015-07-20 11:25:00,27.96,27.99,27.96,27.99,22183.0,20.6128,20.6349,20.6128,20.6349,22183.0
2015-07-20 11:30:00,27.99,28.0,27.99,28.0,75337.0,20.6349,20.6423,20.6349,20.6423,75337.0
2015-07-20 11:35:00,28.0,28.0,27.97,28.0,62598.0,20.6423,20.6423,20.6201,20.6423,62598.0
2015-07-20 11:40:00,28.0,28.01,27.99,28.01,33889.0,20.6423,20.6496,20.6349,20.6496,33889.0
2015-07-20 11:45:00,28.0,28.01,27.99,28.0,17871.0,20.6423,20.6496,20.6349,20.6423,17871.0
2015-07-20 11:50:00,28.0,28.01,27.99,28.0,32744.0,20.6423,20.6496,20.6349,20.6423,32744.0
2015-07-20 11:55:00,28.0,28.02,28.0,28.01,10447.0,20.6423,20.657,20.6423,20.6496,10447.0
2015-07-20 12:00:00,28.0,28.0,28.0,28.0,600.0,20.6423,20.6423,20.6423,20.6423,600.0
2015-07-20 12:05:00,28.0,28.0,28.0,28.0,3122.0,20.6423,20.6423,20.6423,20.6423,3122.0
2015-07-20 12:10:00,28.0,28.02,28.0,28.02,21182.0,20.6423,20.657,20.6423,20.657,21182.0
2015-07-20 12:15:00,28.01,28.03,28.01,28.02,18294.0,20.6496,20.6644,20.6496,20.657,18294.0
2015-07-20 12:20:00,28.01,28.02,28.01,28.02,9025.0,20.6496,20.657,20.6496,20.657,9025.0
2015-07-20 12:25:00,28.01,28.03,28.01,28.03,12452.0,20.6496,20.6644,20.6496,20.6644,12452.0
2015-07-20 12:30:00,28.03,28.03,28.03,28.03,7155.0,20.6644,20.6644,20.6644,20.6644,7155.0
2015-07-20 12:35:00,28.03,28.03,28.03,28.03,975.0,20.6644,20.6644,20.6644,20.6644,975.0
2015-07-20 12:40:00,28.03,28.03,28.02,28.02,3473.0,20.6644,20.6644,20.657,20.657,3473.0
2015-07-20 12:45:00,28.02,28.02,28.01,28.01,9873.0,20.657,20.657,20.6496,20.6496,9873.0
2015-07-20 12:50:00,28.01,28.01,28.01,28.01,53912.0,20.6496,20.6496,20.6496,20.6496,53912.0
2015-07-20 12:55:00,28.01,28.01,27.99,28.01,33266.0,20.6496,20.6496,20.6349,20.6496,33266.0
2015-07-20 13:00:00,28.01,28.01,28.01,28.01,3000.0,20.6496,20.6496,20.6496,20.6496,3000.0
2015-07-20 13:05:00,28.0,28.0,28.0,28.0,28600.0,20.6423,20.6423,20.6423,20.6423,28600.0
2015-07-20 13:10:00,28.0,28.0,28.0,28.0,9637.0,20.6423,20.6423,20.6423,20.6423,9637.0
2015-07-20 13:15:00,28.0,28.0,27.99,27.99,12613.0,20.6423,20.6423,20.6349,20.6349,12613.0
2015-07-20 13:20:00,27.99,28.0,27.99,28.0,9083.0,20.6349,20.6423,20.6349,20.6423,9083.0
2015-07-20 13:25:00,28.0,28.0,27.99,28.0,15395.0,20.6423,20.6423,20.6349,20.6423,15395.0
2015-07-20 13:30:00,28.0,28.0,27.99,27.99,58597.0,20.6423,20.6423,20.6349,20.6349,58597.0
2015-07-20 13:35:00,27.99,27.99,27.97,27.98,15860.0,20.6349,20.6349,20.6201,20.6275,15860.0
2015-07-20 13:40:00,27.98,27.98,27.98,27.98,1400.0,20.6275,20.6275,20.6275,20.6275,1400.0
2015-07-20 13:45:00,27.98,27.98,27.95,27.98,14799.0,20.6275,20.6275,20.6054,20.6275,14799.0
2015-07-20 13:50:00,27.98,27.98,27.97,27.97,12609.0,20.6275,20.6275,20.6201,20.6201,12609.0
2015-07-20 13:55:00,27.97,27.97,27.97,27.97,4900.0,20.6201,20.6201,20.6201,20.6201,4900.0
2015-07-20 14:00:00,27.98,27.98,27.98,27.98,5920.0,20.6275,20.6275,20.6275,20.6275,5920.0
2015-07-20 14:05:00,27.98,27.99,27.98,27.99,22933.0,20.6275,20.6349,20.6275,20.6349,22933.0
2015-07-20 14:10:00,27.99,27.99,27.98,27.99,7700.0,20.6349,20.6349,20.6275,20.6349,7700.0
2015-07-20 14:15:00,28.0,28.01,28.0,28.0,11875.0,20.6423,20.6496,20.6423,20.6423,11875.0
2015-07-20 14:20:00,28.01,28.01,28.0,28.0,11821.0,20.6496,20.6496,20.6423,20.6423,11821.0
2015-07-20 14:25:00,28.0,28.03,28.0,28.02,45370.0,20.6423,20.6644,20.6423,20.657,45370.0
2015-07-20 14:30:00,28.02,28.05,28.02,28.05,14977.0,20.657,20.6791,20.657,20.6791,14977.0
2015-07-20 14:35:00,28.05,28.06,28.05,28.05,10540.0,20.6791,20.6865,20.6791,20.6791,10540.0
2015-07-20 14:40:00,28.05,28.07,28.05,28.06,14309.0,20.6791,20.6939,20.6791,20.6865,14309.0
2015-07-20 14:45:00,28.07,28.08,28.05,28.06,27427.0,20.6939,20.7012,20.6791,20.6865,27427.0
2015-07-20 14:50:00,28.05,28.07,28.05,28.07,8123.0,20.6791,20.6939,20.6791,20.6939,8123.0
2015-07-20 14:55:00,28.06,28.06,28.05,28.05,1700.0,20.6865,20.6865,20.6791,20.6791,1700.0
2015-07-20 15:00:00,28.05,28.06,28.05,28.05,17739.0,20.6791,20.6865,20.6791,20.6791,17739.0
2015-07-20 15:05:00,28.05,28.06,28.03,28.05,35056.0,20.6791,20.6865,20.6644,20.6791,35056.0
2015-07-20 15:10:00,28.05,28.08,28.05,28.06,17216.0,20.6791,20.7012,20.6791,20.6865,17216.0
2015-07-20 15:15:00,28.06,28.06,28.03,28.04,29707.0,20.6865,20.6865,20.6644,20.6717,29707.0
2015-07-20 15:20:00,28.04,28.05,28.0,28.02,82810.0,20.6717,20.6791,20.6423,20.657,82810.0
2015-07-20 15:25:00,28.02,28.02,27.99,27.99,45930.0,20.657,20.657,20.6349,20.6349,45930.0
2015-07-20 15:30:00,27.99,28.0,27.99,28.0,44792.0,20.6349,20.6423,20.6349,20.6423,44792.0
2015-07-20 15:35:00,28.0,28.0,28.0,28.0,41084.0,20.6423,20.6423,20.6423,20.6423,41084.0
2015-07-20 15:40:00,28.0,28.0,27.97,27.97,35582.0,20.6423,20.6423,20.6201,20.6201,35582.0
2015-07-20 15:45:00,27.98,27.99,27.98,27.99,23496.0,20.6275,20.6349,20.6275,20.6349,23496.0
2015-07-20 15:50:00,27.99,28.0,27.99,28.0,33146.0,20.6349,20.6423,20.6349,20.6423,33146.0
2015-07-20 15:55:00,28.0,28.04,28.0,28.02,97278.0,20.6423,20.6717,20.6423,20.657,97278.0
2015-07-21 09:30:00,27.94,28.05,27.92,28.02,37435.0,20.598,20.6791,20.5833,20.657,37435.0
2015-07-21 09:35:00,28.02,28.08,28.0,28.05,16159.0,20.657,20.7012,20.6423,20.6791,16159.0
2015-07-21 09:40:00,28.07,28.12,28.02,28.11,54326.0,20.6939,20.7307,20.657,20.7234,54326.0
2015-07-21 09:45:00,28.1,28.16,28.1,28.16,20897.0,20.716,20.7602,20.716,20.7602,20897.0
2015-07-21 09:50:00,28.15,28.17,28.1,28.12,35039.0,20.7528,20.7676,20.716,20.7307,35039.0
2015-07-21 09:55:00,28.12,28.19,28.12,28.19,58586.0,20.7307,20.7823,20.7307,20.7823,58586.0
2015-07-21 10:00:00,28.2,28.23,28.2,28.23,22566.0,20.7897,20.8118,20.7897,20.8118,22566.0
2015-07-21 10:05:00,28.23,28.24,28.23,28.24,17362.0,20.8118,20.8192,20.8118,20.8192,17362.0
2015-07-21 10:10:00,28.24,28.24,28.19,28.22,60244.0,20.8192,20.8192,20.7823,20.8044,60244.0
2015-07-21 10:15:00,28.22,28.22,28.15,28.16,33238.0,20.8044,20.8044,20.7528,20.7602,33238.0
2015-07-21 10:20:00,28.16,28.17,28.14,28.14,48546.0,20.7602,20.7676,20.7455,20.7455,48546.0
2015-07-21 10:25:00,28.14,28.15,28.11,28.12,41152.0,20.7455,20.7528,20.7234,20.7307,41152.0
2015-07-21 10:30:00,28.11,28.11,28.11,28.11,14853.0,20.7234,20.7234,20.7234,20.7234,14853.0
2015-07-21 10:35:00,28.1,28.11,28.08,28.11,21262.0,20.716,20.7234,20.7012,20.7234,21262.0
2015-07-21 10:40:00,28.1,28.1,28.08,28.08,9894.0,20.716,20.716,20.7012,20.7012,9894.0
2015-07-21 10:45:00,28.08,28.1,28.08,28.1,49185.0,20.7012,20.716,20.7012,20.716,49185.0
2015-07-21 10:50:00,28.1,28.1,28.07,28.1,95758.0,20.716,20.716,20.6939,20.716,95758.0
2015-07-21 10:55:00,28.1,28.14,28.09,28.13,27111.0,20.716,20.7455,20.7086,20.7381,27111.0
2015-07-21 11:00:00,28.12,28.13,28.1,28.1,14261.0,20.7307,20.7381,20.716,20.716,14261.0
2015-07-21 11:05:00,28.1,28.1,28.08,28.09,20641.0,20.716,20.716,20.7012,20.7086,20641.0
2015-07-21 11:10:00,28.1,28.11,28.09,28.1,24194.0,20.716,20.7234,20.7086,20.716,24194.0
2015-07-21 11:15:00,28.09,28.09,28.08,28.08,14163.0,20.7086,20.7086,20.7012,20.7012,14163.0
2015-07-21 11:20:00,28.08,28.1,28.08,28.09,78714.0,20.7012,20.716,20.7012,20.7086,78714.0
2015-07-21 11:25:00,28.1,28.11,28.09,28.1,17754.0,20.716,20.7234,20.7086,20.716,17754.0
2015-07-21 11:30:00,28.09,28.09,28.07,28.08,10284.0,20.7086,20.7086,20.6939,20.7012,10284.0
2015-07-21 11:35:00,28.07,28.07,28.05,28.07,19710.0,20.6939,20.6939,20.6791,20.6939,19710.0
2015-07-21 11:40:00,28.07,28.07,28.06,28.06,5988.0,20.6939,20.6939,20.6865,20.6865,5988.0
2015-07-21 11:45:00,28.05,28.05,28.03,28.03,7107.0,20.6791,20.6791,20.6644,20.6644,7107.0
2015-07-21 11:50:00,28.03,28.03,27.98,27.98,30389.0,20.6644,20.6644,20.6275,20.6275,30389.0
2015-07-21 11:55:00,27.98,27.98,27.94,27.96,117544.0,20.6275,20.6275,20.598,20.6128,117544.0
2015-07-21 12:00:00,27.97,27.99,27.97,27.98,8076.0,20.6201,20.6349,20.6201,20.6275,8076.0
2015-07-21 12:05:00,27.98,27.98,27.98,27.98,4100.0,20.6275,20.6275,20.6275,20.6275,4100.0
2015-07-21 12:10:00,27.98,27.98,27.98,27.98,300.0,20.6275,20.6275,20.6275,20.6275,300.0
2015-07-21 12:15:00,27.98,27.98,27.95,27.95,71789.0,20.6275,20.6275,20.6054,20.6054,71789.0
2015-07-21 12:20:00,27.95,27.95,27.92,27.92,18593.0,20.6054,20.6054,20.5833,20.5833,18593.0
2015-07-21 12:25:00,27.92,27.92,27.9,27.92,61235.0,20.5833,20.5833,20.5685,20.5833,61235.0
2015-07-21 12:30:00,27.93,27.97,27.93,27.95,13262.0,20.5906,20.6201,20.5906,20.6054,13262.0
2015-07-21 12:35:00,27.95,27.96,27.94,27.96,10107.0,20.6054,20.6128,20.598,20.6128,10107.0
2015-07-21 12:40:00,27.96,27.96,27.96,27.96,3302.0,20.6128,20.6128,20.6128,20.6128,3302.0
2015-07-21 12:45:00,27.95,27.95,27.94,27.95,10774.0,20.6054,20.6054,20.598,20.6054,10774.0
2015-07-21 12:50:00,27.94,27.94,27.92,27.92,10793.0,20.598,20.598,20.5833,20.5833,10793.0
2015-07-21 12:55:00,27.92,27.94,27.92,27.94,17909.0,20.5833,20.598,20.5833,20.598,17909.0
2015-07-21 13:00:00,27.94,27.94,27.92,27.92,12390.0,20.598,20.598,20.5833,20.5833,12390.0
2015-07-21 13:05:00,27.92,27.92,27.88,27.9,25040.0,20.5833,20.5833,20.5538,20.5685,25040.0
2015-07-21 13:10:00,27.89,27.9,27.87,27.89,14310.0,20.5612,20.5685,20.5464,20.5612,14310.0
2015-07-21 13:15:00,27.89,27.92,27.89,27.92,11056.0,20.5612,20.5833,20.5612,20.5833,11056.0
2015-07-21 13:20:00,27.92,27.92,27.9,27.9,10406.0,20.5833,20.5833,20.5685,20.5685,10406.0
2015-07-21 13:25:00,27.9,27.91,27.89,27.91,21648.0,20.5685,20.5759,20.5612,20.5759,21648.0
2015-07-21 13:30:00,27.9,27.91,27.88,27.88,5619.0,20.5685,20.5759,20.5538,20.5538,5619.0
2015-07-21 13:35:00,27.88,27.88,27.88,27.88,9712.0,20.5538,20.5538,20.5538,20.5538,9712.0
2015-07-21 13:40:00,27.87,27.87,27.87,27.87,760.0,20.5464,20.5464,20.5464,20.5464,760.0
2015-07-21 13:45:00,27.86,27.86,27.83,27.83,70067.0,20.539,20.539,20.5169,20.5169,70067.0
2015-07-21 13:50:00,27.84,27.84,27.83,27.84,12438.0,20.5243,20.5243,20.5169,20.5243,12438.0
2015-07-21 13:55:00,27.83,27.85,27.82,27.85,37557.0,20.5169,20.5317,20.5096,20.5317,37557.0
2015-07-21 14:00:00,27.84,27.85,27.83,27.84,55079.0,20.5243,20.5317,20.5169,20.5243,55079.0
2015-07-21 14:05:00,27.83,27.84,27.82,27.83,40701.0,20.5169,20.5243,20.5096,20.5169,40701.0
2015-07-21 14:10:00,27.82,27.83,27.81,27.81,5021.0,20.5096,20.5169,20.5022,20.5022,5021.0
2015-07-21 14:15:00,27.82,27.85,27.82,27.85,23461.0,20.5096,20.5317,20.5096,20.5317,23461.0
2015-07-21 14:20:00,27.86,27.88,27.85,27.88,15876.0,20.539,20.5538,20.5317,20.5538,15876.0
2015-07-21 14:25:00,27.88,27.88,27.87,27.88,15900.0,20.5538,20.5538,20.5464,20.5538,15900.0
2015-07-21 14:30:00,27.88,27.88,27.84,27.84,19133.0,20.5538,20.5538,20.5243,20.5243,19133.0
2015-07-21 14:35:00,27.83,27.83,27.83,27.83,13573.0,20.5169,20.5169,20.5169,20.5169,13573.0
2015-07-21 14:40:00,27.83,27.83,27.83,27.83,4900.0,20.5169,20.5169,20.5169,20.5169,4900.0
2015-07-21 14:45:00,27.82,27.83,27.82,27.82,3634.0,20.5096,20.5169,20.5096,20.5096,3634.0
2015-07-21 14:50:00,27.82,27.82,27.8,27.8,21232.0,20.5096,20.5096,20.4948,20.4948,21232.0
2015-07-21 14:55:00,27.8,27.81,27.79,27.8,26597.0,20.4948,20.5022,20.4874,20.4948,26597.0
2015-07-21 15:00:00,27.81,27.82,27.8,27.82,14200.0,20.5022,20.5096,20.4948,20.5096,14200.0
2015-07-21 15:05:00,27.82,27.82,27.81,27.82,11432.0,20.5096,20.5096,20.5022,20.5096,11432.0
2015-07-21 15:10:00,27.81,27.83,27.81,27.83,13421.0,20.5022,20.5169,20.5022,20.5169,13421.0
2015-07-21 15:15:00,27.83,27.84,27.82,27.84,44961.0,20.5169,20.5243,20.5096,20.5243,44961.0
2015-07-21 15:20:00,27.84,27.84,27.84,27.84,7000.0,20.5243,20.5243,20.5243,20.5243,7000.0
2015-07-21 15:25:00,27.84,27.89,27.84,27.89,49104.0,20.5243,20.5612,20.5243,20.5612,49104.0
2015-07-21 15:30:00,27.89,27.93,27.89,27.92,37630.0,20.5612,20.5906,20.5612,20.5833,37630.0
2015-07-21 15:35:00,27.92,27.92,27.92,27.92,8600.0,20.5833,20.5833,20.5833,20.5833,8600.0
2015-07-21 15:40:00,27.92,27.92,27.89,27.89,40361.0,20.5833,20.5833,20.5612,20.5612,40361.0
2015-07-21 15:45:00,27.89,27.9,27.89,27.9,5286.0,20.5612,20.5685,20.5612,20.5685,5286.0
2015-07-21 15:50:00,27.89,27.92,27.89,27.91,47490.0,20.5612,20.5833,20.5612,20.5759,47490.0
2015-07-21 15:55:00,27.91,27.93,27.85,27.85,140473.0,20.5759,20.5906,20.5317,20.5317,140473.0
2015-07-22 09:30:00,27.83,28.06,27.83,27.97,82574.0,20.5169,20.6865,20.5169,20.6201,82574.0
2015-07-22 09:35:00,27.97,27.97,27.85,27.85,66112.0,20.6201,20.6201,20.5317,20.5317,66112.0
2015-07-22 09:40:00,27.86,27.88,27.81,27.82,56100.0,20.539,20.5538,20.5022,20.5096,56100.0
2015-07-22 09:45:00,27.81,27.82,27.74,27.74,44185.0,20.5022,20.5096,20.4506,20.4506,44185.0
2015-07-22 09:50:00,27.74,27.81,27.71,27.81,51596.0,20.4506,20.5022,20.4285,20.5022,51596.0
2015-07-22 09:55:00,27.81,27.81,27.75,27.75,20489.0,20.5022,20.5022,20.4579,20.4579,20489.0
2015-07-22 10:00:00,27.76,27.84,27.76,27.84,30050.0,20.4653,20.5243,20.4653,20.5243,30050.0
2015-07-22 10:05:00,27.85,27.85,27.78,27.78,40349.0,20.5317,20.5317,20.4801,20.4801,40349.0
2015-07-22 10:10:00,27.78,27.78,27.73,27.73,84303.0,20.4801,20.4801,20.4432,20.4432,84303.0
2015-07-22 10:15:00,27.74,27.75,27.65,27.65,80536.0,20.4506,20.4579,20.3842,20.3842,80536.0
2015-07-22 10:20:00,27.65,27.68,27.65,27.68,52361.0,20.3842,20.4063,20.3842,20.4063,52361.0
2015-07-22 10:25:00,27.68,27.72,27.68,27.71,33917.0,20.4063,20.4358,20.4063,20.4285,33917.0
2015-07-22 10:30:00,27.72,27.73,27.69,27.69,30527.0,20.4358,20.4432,20.4137,20.4137,30527.0
2015-07-22 10:35:00,27.7,27.7,27.68,27.69,43920.0,20.4211,20.4211,20.4063,20.4137,43920.0
2015-07-22 10:40:00,27.69,27.7,27.66,27.66,33252.0,20.4137,20.4211,20.3916,20.3916,33252.0
2015-07-22 10:45:00,27.66,27.7,27.66,27.68,14400.0,20.3916,20.4211,20.3916,20.4063,14400.0
2015-07-22 10:50:00,27.68,27.7,27.67,27.67,23961.0,20.4063,20.4211,20.399,20.399,23961.0
2015-07-22 10:55:00,27.67,27.7,27.67,27.7,11900.0,20.399,20.4211,20.399,20.4211,11900.0
2015-07-22 11:00:00,27.69,27.69,27.67,27.67,14270.0,20.4137,20.4137,20.399,20.399,14270.0
2015-07-22 11:05:00,27.68,27.68,27.65,27.67,22804.0,20.4063,20.4063,20.3842,20.399,22804.0
2015-07-22 11:10:00,27.67,27.68,27.65,27.65,11699.0,20.399,20.4063,20.3842,20.3842,11699.0
2015-07-22 11:15:00,27.65,27.67,27.64,27.67,16296.0,20.3842,20.399,20.3769,20.399,16296.0
2015-07-22 11:20:00,27.67,27.69,27.67,27.67,32923.0,20.399,20.4137,20.399,20.399,32923.0
2015-07-22 11:25:00,27.68,27.7,27.67,27.7,19935.0,20.4063,20.4211,20.399,20.4211,19935.0
2015-07-22 11:30:00,27.7,27.7,27.68,27.68,13200.0,20.4211,20.4211,20.4063,20.4063,13200.0
2015-07-22 11:35:00,27.69,27.69,27.68,27.68,5121.0,20.4137,20.4137,20.4063,20.4063,5121.0
2015-07-22 11:40:00,27.68,27.7,27.68,27.7,8733.0,20.4063,20.4211,20.4063,20.4211,8733.0
2015-07-22 11:45:00,27.7,27.7,27.68,27.68,10159.0,20.4211,20.4211,20.4063,20.4063,10159.0
2015-07-22 11:50:00,27.68,27.68,27.67,27.68,7264.0,20.4063,20.4063,20.399,20.4063,7264.0
2015-07-22 11:55:00,27.68,27.69,27.67,27.68,8392.0,20.4063,20.4137,20.399,20.4063,8392.0
2015-07-22 12:00:00,27.68,27.7,27.68,27.68,27288.0,20.4063,20.4211,20.4063,20.4063,27288.0
2015-07-22 12:05:00,27.68,27.68,27.66,27.66,20063.0,20.4063,20.4063,20.3916,20.3916,20063.0
2015-07-22 12:10:00,27.67,27.69,27.66,27.68,16241.0,20.399,20.4137,20.3916,20.4063,16241.0
2015-07-22 12:15:00,27.67,27.67,27.65,27.65,5307.0,20.399,20.399,20.3842,20.3842,5307.0
2015-07-22 12:20:00,27.66,27.66,27.63,27.65,20168.0,20.3916,20.3916,20.3695,20.3842,20168.0
2015-07-22 12:25:00,27.65,27.65,27.65,27.65,300.0,20.3842,20.3842,20.3842,20.3842,300.0
2015-07-22 12:30:00,27.65,27.65,27.63,27.63,13800.0,20.3842,20.3842,20.3695,20.3695,13800.0
2015-07-22 12:35:00,27.64,27.65,27.64,27.64,11889.0,20.3769,20.3842,20.3769,20.3769,11889.0
2015-07-22 12:40:00,27.63,27.65,27.6,27.65,30000.0,20.3695,20.3842,20.3474,20.3842,30000.0
2015-07-22 12:45:00,27.64,27.65,27.64,27.65,22011.0,20.3769,20.3842,20.3769,20.3842,22011.0
2015-07-22 12:50:00,27.65,27.65,27.59,27.6,31603.0,20.3842,20.3842,20.34,20.3474,31603.0
2015-07-22 12:55:00,27.6,27.6,27.54,27.55,59037.0,20.3474,20.3474,20.3031,20.3105,59037.0
2015-07-22 13:00:00,27.56,27.59,27.56,27.57,11901.0,20.3179,20.34,20.3179,20.3252,11901.0
2015-07-22 13:05:00,27.57,27.57,27.54,27.54,34500.0,20.3252,20.3252,20.3031,20.3031,34500.0
2015-07-22 13:10:00,27.55,27.55,27.52,27.52,18988.0,20.3105,20.3105,20.2884,20.2884,18988.0
2015-07-22 13:15:00,27.52,27.58,27.52,27.57,48815.0,20.2884,20.3326,20.2884,20.3252,48815.0
2015-07-22 13:20:00,27.58,27.59,27.57,27.57,21407.0,20.3326,20.34,20.3252,20.3252,21407.0
2015-07-22 13:25:00,27.57,27.57,27.54,27.55,31493.0,20.3252,20.3252,20.3031,20.3105,31493.0
2015-07-22 13:30:00,27.55,27.56,27.47,27.47,49970.0,20.3105,20.3179,20.2515,20.2515,49970.0
2015-07-22 13:35:00,27.48,27.51,27.45,27.51,48129.0,20.2589,20.281,20.2368,20.281,48129.0
2015-07-22 13:40:00,27.51,27.52,27.51,27.51,19418.0,20.281,20.2884,20.281,20.281,19418.0
2015-07-22 13:45:00,27.51,27.51,27.5,27.5,7726.0,20.281,20.281,20.2736,20.2736,7726.0
2015-07-22 13:50:00,27.5,27.5,27.48,27.49,67410.0,20.2736,20.2736,20.2589,20.2663,67410.0
2015-07-22 13:55:00,27.5,27.52,27.48,27.51,18787.0,20.2736,20.2884,20.2589,20.281,18787.0
2015-07-22 14:00:00,27.51,27.52,27.5,27.52,97798.0,20.281,20.2884,20.2736,20.2884,97798.0
2015-07-22 14:05:00,27.52,27.53,27.52,27.53,7500.0,20.2884,20.2958,20.2884,20.2958,7500.0
2015-07-22 14:10:00,27.52,27.52,27.5,27.51,53882.0,20.2884,20.2884,20.2736,20.281,53882.0
2015-07-22 14:15:00,27.51,27.52,27.49,27.5,38249.0,20.281,20.2884,20.2663,20.2736,38249.0
2015-07-22 14:20:00,27.5,27.52,27.5,27.52,44767.0,20.2736,20.2884,20.2736,20.2884,44767.0
2015-07-22 14:25:00,27.51,27.51,27.49,27.49,14136.0,20.281,20.281,20.2663,20.2663,14136.0
2015-07-22 14:30:00,27.49,27.5,27.48,27.5,40346.0,20.2663,20.2736,20.2589,20.2736,40346.0
2015-07-22 14:35:00,27.5,27.5,27.5,27.5,39871.0,20.2736,20.2736,20.2736,20.2736,39871.0
2015-07-22 14:40:00,27.5,27.5,27.47,27.47,24451.0,20.2736,20.2736,20.2515,20.2515,24451.0
2015-07-22 14:45:00,27.48,27.5,27.47,27.5,58401.0,20.2589,20.2736,20.2515,20.2736,58401.0
2015-07-22 14:50:00,27.5,27.52,27.49,27.52,55842.0,20.2736,20.2884,20.2663,20.2884,55842.0
2015-07-22 14:55:00,27.52,27.54,27.52,27.54,33944.0,20.2884,20.3031,20.2884,20.3031,33944.0
2015-07-22 15:00:00,27.53,27.55,27.52,27.53,57671.0,20.2958,20.3105,20.2884,20.2958,57671.0
2015-07-22 15:05:00,27.52,27.53,27.52,27.53,28700.0,20.2884,20.2958,20.2884,20.2958,28700.0
2015-07-22 15:10:00,27.52,27.52,27.5,27.5,18138.0,20.2884,20.2884,20.2736,20.2736,18138.0
2015-07-22 15:15:00,27.5,27.5,27.48,27.5,60737.0,20.2736,20.2736,20.2589,20.2736,60737.0
2015-07-22 15:20:00,27.5,27.5,27.5,27.5,29220.0,20.2736,20.2736,20.2736,20.2736,29220.0
2015-07-22 15:25:00,27.5,27.5,27.48,27.48,84494.0,20.2736,20.2736,20.2589,20.2589,84494.0
2015-07-22 15:30:00,27.48,27.49,27.45,27.49,49483.0,20.2589,20.2663,20.2368,20.2663,49483.0
2015-07-22 15:35:00,27.49,27.5,27.48,27.49,51706.0,20.2663,20.2736,20.2589,20.2663,51706.0
2015-07-22 15:40:00,27.49,27.49,27.47,27.48,63464.0,20.2663,20.2663,20.2515,20.2589,63464.0
2015-07-22 15:45:00,27.48,27.48,27.47,27.47,41336.0,20.2589,20.2589,20.2515,20.2515,41336.0
2015-07-22 15:50:00,27.47,27.47,27.44,27.44,73691.0,20.2515,20.2515,20.2294,20.2294,73691.0
2015-07-22 15:55:00,27.44,27.53,27.44,27.52,75625.0,20.2294,20.2958,20.2294,20.2884,75625.0
2015-07-23 09:30:00,27.7,27.78,27.62,27.77,82180.0,20.4211,20.4801,20.3621,20.4727,82180.0
2015-07-23 09:35:00,27.78,27.83,27.62,27.62,78807.0,20.4801,20.5169,20.3621,20.3621,78807.0
2015-07-23 09:40:00,27.61,27.65,27.58,27.63,82873.0,20.3547,20.3842,20.3326,20.3695,82873.0
2015-07-23 09:45:00,27.64,27.65,27.59,27.61,133634.0,20.3769,20.3842,20.34,20.3547,133634.0
2015-07-23 09:50:00,27.6,27.66,27.6,27.65,45649.0,20.3474,20.3916,20.3474,20.3842,45649.0
2015-07-23 09:55:00,27.66,27.67,27.64,27.67,24864.0,20.3916,20.399,20.3769,20.399,24864.0
2015-07-23 10:00:00,27.67,27.74,27.67,27.69,45025.0,20.399,20.4506,20.399,20.4137,45025.0
2015-07-23 10:05:00,27.69,27.73,27.67,27.73,27247.0,20.4137,20.4432,20.399,20.4432,27247.0
2015-07-23 10:10:00,27.73,27.76,27.73,27.75,21931.0,20.4432,20.4653,20.4432,20.4579,21931.0
2015-07-23 10:15:00,27.75,27.75,27.72,27.75,9253.0,20.4579,20.4579,20.4358,20.4579,9253.0
2015-07-23 10:20:00,27.75,27.75,27.73,27.73,54879.0,20.4579,20.4579,20.4432,20.4432,54879.0
2015-07-23 10:25:00,27.74,27.79,27.72,27.79,68197.0,20.4506,20.4874,20.4358,20.4874,68197.0
2015-07-23 10:30:00,27.78,27.8,27.77,27.8,30510.0,20.4801,20.4948,20.4727,20.4948,30510.0
2015-07-23 10:35:00,27.79,27.8,27.78,27.79,6417.0,20.4874,20.4948,20.4801,20.4874,6417.0
2015-07-23 10:40:00,27.79,27.79,27.75,27.76,18239.0,20.4874,20.4874,20.4579,20.4653,18239.0
2015-07-23 10:45:00,27.76,27.78,27.76,27.78,30496.0,20.4653,20.4801,20.4653,20.4801,30496.0
2015-07-23 10:50:00,27.77,27.78,27.76,27.77,17643.0,20.4727,20.4801,20.4653,20.4727,17643.0
2015-07-23 10:55:00,27.78,27.8,27.78,27.78,10199.0,20.4801,20.4948,20.4801,20.4801,10199.0
2015-07-23 11:00:00,27.78,27.79,27.77,27.78,15400.0,20.4801,20.4874,20.4727,20.4801,15400.0
2015-07-23 11:05:00,27.77,27.85,27.77,27.84,93244.0,20.4727,20.5317,20.4727,20.5243,93244.0
2015-07-23 11:10:00,27.85,27.89,27.84,27.89,22810.0,20.5317,20.5612,20.5243,20.5612,22810.0
2015-07-23 11:15:00,27.89,27.91,27.86,27.88,83149.0,20.5612,20.5759,20.539,20.5538,83149.0
2015-07-23 11:20:00,27.87,27.91,27.87,27.91,22560.0,20.5464,20.5759,20.5464,20.5759,22560.0
2015-07-23 11:25:00,27.91,27.91,27.85,27.86,25741.0,20.5759,20.5759,20.5317,20.539,25741.0
2015-07-23 11:30:00,27.86,27.88,27.85,27.87,13100.0,20.539,20.5538,20.5317,20.5464,13100.0
2015-07-23 11:35:00,27.87,27.89,27.87,27.88,26869.0,20.5464,20.5612,20.5464,20.5538,26869.0
2015-07-23 11:40:00,27.89,27.89,27.88,27.89,16046.0,20.5612,20.5612,20.5538,20.5612,16046.0
2015-07-23 11:45:00,27.89,27.9,27.88,27.9,10407.0,20.5612,20.5685,20.5538,20.5685,10407.0
2015-07-23 11:50:00,27.89,27.92,27.89,27.89,53816.0,20.5612,20.5833,20.5612,20.5612,53816.0
2015-07-23 11:55:00,27.89,27.89,27.85,27.86,16744.0,20.5612,20.5612,20.5317,20.539,16744.0
2015-07-23 12:00:00,27.86,27.86,27.83,27.85,21865.0,20.539,20.539,20.5169,20.5317,21865.0
2015-07-23 12:05:00,27.85,27.86,27.84,27.86,7617.0,20.5317,20.539,20.5243,20.539,7617.0
2015-07-23 12:10:00,27.86,27.87,27.84,27.85,36320.0,20.539,20.5464,20.5243,20.5317,36320.0
2015-07-23 12:15:00,27.85,27.85,27.83,27.85,13677.0,20.5317,20.5317,20.5169,20.5317,13677.0
2015-07-23 12:20:00,27.84,27.85,27.83,27.85,33516.0,20.5243,20.5317,20.5169,20.5317,33516.0
2015-07-23 12:25:00,27.85,27.88,27.85,27.88,3500.0,20.5317,20.5538,20.5317,20.5538,3500.0
2015-07-23 12:30:00,27.88,27.91,27.88,27.91,15571.0,20.5538,20.5759,20.5538,20.5759,15571.0
2015-07-23 12:35:00,27.91,27.91,27.89,27.89,11258.0,20.5759,20.5759,20.5612,20.5612,11258.0
2015-07-23 12:40:00,27.9,27.92,27.89,27.92,10118.0,20.5685,20.5833,20.5612,20.5833,10118.0
2015-07-23 12:45:00,27.91,27.92,27.91,27.92,15491.0,20.5759,20.5833,20.5759,20.5833,15491.0
2015-07-23 12:50:00,27.93,27.96,27.93,27.95,20217.0,20.5906,20.6128,20.5906,20.6054,20217.0
2015-07-23 12:55:00,27.96,27.97,27.94,27.97,29617.0,20.6128,20.6201,20.598,20.6201,29617.0
2015-07-23 13:00:00,27.96,27.99,27.96,27.99,10936.0,20.6128,20.6349,20.6128,20.6349,10936.0
2015-07-23 13:05:00,27.99,28.0,27.99,28.0,12537.0,20.6349,20.6423,20.6349,20.6423,12537.0
2015-07-23 13:10:00,28.0,28.0,27.99,28.0,13720.0,20.6423,20.6423,20.6349,20.6423,13720.0
2015-07-23 13:15:00,27.99,28.0,27.99,28.0,4700.0,20.6349,20.6423,20.6349,20.6423,4700.0
2015-07-23 13:20:00,28.0,28.0,28.0,28.0,0.0,20.6423,20.6423,20.6423,20.6423,0.0
2015-07-23 13:25:00,27.99,28.01,27.98,28.01,25398.0,20.6349,20.6496,20.6275,20.6496,25398.0
2015-07-23 13:30:00,28.0,28.01,27.99,27.99,16959.0,20.6423,20.6496,20.6349,20.6349,16959.0
2015-07-23 13:35:00,27.98,27.98,27.96,27.98,18966.0,20.6275,20.6275,20.6128,20.6275,18966.0
2015-07-23 13:40:00,27.98,28.01,27.98,28.01,18301.0,20.6275,20.6496,20.6275,20.6496,18301.0
2015-07-23 13:45:00,28.02,28.04,28.02,28.04,7527.0,20.657,20.6717,20.657,20.6717,7527.0
2015-07-23 13:50:00,28.05,28.08,28.04,28.08,26567.0,20.6791,20.7012,20.6717,20.7012,26567.0
2015-07-23 13:55:00,28.08,28.1,28.08,28.1,17029.0,20.7012,20.716,20.7012,20.716,17029.0
2015-07-23 14:00:00,28.1,28.12,28.1,28.12,52639.0,20.716,20.7307,20.716,20.7307,52639.0
2015-07-23 14:05:00,28.12,28.13,28.11,28.12,26427.0,20.7307,20.7381,20.7234,20.7307,26427.0
2015-07-23 14:10:00,28.12,28.14,28.12,28.14,25767.0,20.7307,20.7455,20.7307,20.7455,25767.0
2015-07-23 14:15:00,28.14,28.15,28.14,28.15,17511.0,20.7455,20.7528,20.7455,20.7528,17511.0
2015-07-23 14:20:00,28.15,28.21,28.14,28.21,105081.0,20.7528,20.7971,20.7455,20.7971,105081.0
2015-07-23 14:25:00,28.21,28.22,28.19,28.2,57588.0,20.7971,20.8044,20.7823,20.7897,57588.0
2015-07-23 14:30:00,28.2,28.22,28.19,28.22,62558.0,20.7897,20.8044,20.7823,20.8044,62558.0
2015-07-23 14:35:00,28.21,28.24,28.2,28.24,21349.0,20.7971,20.8192,20.7897,20.8192,21349.0
2015-07-23 14:40:00,28.24,28.24,28.23,28.23,27238.0,20.8192,20.8192,20.8118,20.8118,27238.0
2015-07-23 14:45:00,28.23,28.23,28.19,28.2,45646.0,20.8118,20.8118,20.7823,20.7897,45646.0
2015-07-23 14:50:00,28.2,28.2,28.13,28.13,42263.0,20.7897,20.7897,20.7381,20.7381,42263.0
2015-07-23 14:55:00,28.13,28.16,28.11,28.11,51605.0,20.7381,20.7602,20.7234,20.7234,51605.0
2015-07-23 15:00:00,28.11,28.11,28.07,28.09,62722.0,20.7234,20.7234,20.6939,20.7086,62722.0
2015-07-23 15:05:00,28.09,28.11,28.08,28.09,52988.0,20.7086,20.7234,20.7012,20.7086,52988.0
2015-07-23 15:10:00,28.1,28.1,28.06,28.08,41902.0,20.716,20.716,20.6865,20.7012,41902.0
2015-07-23 15:15:00,28.08,28.12,28.08,28.09,73985.0,20.7012,20.7307,20.7012,20.7086,73985.0
2015-07-23 15:20:00,28.09,28.09,28.07,28.07,35723.0,20.7086,20.7086,20.6939,20.6939,35723.0
2015-07-23 15:25:00,28.07,28.07,28.02,28.03,76144.0,20.6939,20.6939,20.657,20.6644,76144.0
2015-07-23 15:30:00,28.02,28.03,28.0,28.0,59606.0,20.657,20.6644,20.6423,20.6423,59606.0
2015-07-23 15:35:00,28.0,28.05,27.99,28.0,141555.0,20.6423,20.6791,20.6349,20.6423,141555.0
2015-07-23 15:40:00,28.0,28.0,27.97,28.0,120612.0,20.6423,20.6423,20.6201,20.6423,120612.0
2015-07-23 15:45:00,28.0,28.0,27.99,28.0,64124.0,20.6423,20.6423,20.6349,20.6423,64124.0
2015-07-23 15:50:00,28.0,28.0,27.98,27.99,89224.0,20.6423,20.6423,20.6275,20.6349,89224.0
2015-07-23 15:55:00,27.99,28.03,27.99,28.01,102911.0,20.6349,20.6644,20.6349,20.6496,102911.0
2015-07-24 09:30:00,28.45,28.49,28.42,28.49,103097.0,20.974,21.0035,20.9519,21.0035,103097.0
2015-07-24 09:35:00,28.48,28.58,28.48,28.55,102759.0,20.9961,21.0698,20.9961,21.0477,102759.0
2015-07-24 09:40:00,28.55,28.57,28.52,28.56,102163.0,21.0477,21.0625,21.0256,21.0551,102163.0
2015-07-24 09:45:00,28.55,28.67,28.55,28.67,124641.0,21.0477,21.1362,21.0477,21.1362,124641.0
2015-07-24 09:50:00,28.68,28.76,28.68,28.76,154423.0,21.1436,21.2025,21.1436,21.2025,154423.0
2015-07-24 09:55:00,28.76,28.76,28.68,28.69,100723.0,21.2025,21.2025,21.1436,21.1509,100723.0
2015-07-24 10:00:00,28.69,28.72,28.68,28.72,73155.0,21.1509,21.1731,21.1436,21.1731,73155.0
2015-07-24 10:05:00,28.72,28.75,28.7,28.72,80824.0,21.1731,21.1952,21.1583,21.1731,80824.0
2015-07-24 10:10:00,28.71,28.71,28.63,28.65,51924.0,21.1657,21.1657,21.1067,21.1215,51924.0
2015-07-24 10:15:00,28.64,28.65,28.62,28.62,51474.0,21.1141,21.1215,21.0993,21.0993,51474.0
2015-07-24 10:20:00,28.62,28.62,28.53,28.55,70077.0,21.0993,21.0993,21.033,21.0477,70077.0
2015-07-24 10:25:00,28.55,28.63,28.55,28.63,52781.0,21.0477,21.1067,21.0477,21.1067,52781.0
2015-07-24 10:30:00,28.63,28.63,28.6,28.6,52415.0,21.1067,21.1067,21.0846,21.0846,52415.0
2015-07-24 10:35:00,28.61,28.68,28.61,28.67,52688.0,21.092,21.1436,21.092,21.1362,52688.0
2015-07-24 10:40:00,28.67,28.69,28.67,28.69,44050.0,21.1362,21.1509,21.1362,21.1509,44050.0
2015-07-24 10:45:00,28.69,28.69,28.67,28.69,56537.0,21.1509,21.1509,21.1362,21.1509,56537.0
2015-07-24 10:50:00,28.68,28.69,28.67,28.68,36619.0,21.1436,21.1509,21.1362,21.1436,36619.0
2015-07-24 10:55:00,28.68,28.74,28.68,28.69,45445.0,21.1436,21.1878,21.1436,21.1509,45445.0
2015-07-24 11:00:00,28.68,28.73,28.67,28.73,53057.0,21.1436,21.1804,21.1362,21.1804,53057.0
2015-07-24 11:05:00,28.73,28.74,28.7,28.72,42789.0,21.1804,21.1878,21.1583,21.1731,42789.0
2015-07-24 11:10:00,28.72,28.76,28.71,28.72,101940.0,21.1731,21.2025,21.1657,21.1731,101940.0
2015-07-24 11:15:00,28.72,28.72,28.68,28.69,74299.0,21.1731,21.1731,21.1436,21.1509,74299.0
2015-07-24 11:20:00,28.69,28.7,28.67,28.67,60526.0,21.1509,21.1583,21.1362,21.1362,60526.0
2015-07-24 11:25:00,28.68,28.69,28.66,28.67,34382.0,21.1436,21.1509,21.1288,21.1362,34382.0
2015-07-24 11:30:00,28.67,28.69,28.64,28.69,38374.0,21.1362,21.1509,21.1141,21.1509,38374.0
2015-07-24 11:35:00,28.69,28.71,28.68,28.71,31169.0,21.1509,21.1657,21.1436,21.1657,31169.0
2015-07-24 11:40:00,28.7,28.72,28.68,28.68,33879.0,21.1583,21.1731,21.1436,21.1436,33879.0
2015-07-24 11:45:00,28.68,28.75,28.68,28.74,51860.0,21.1436,21.1952,21.1436,21.1878,51860.0
2015-07-24 11:50:00,28.74,28.75,28.73,28.75,43109.0,21.1878,21.1952,21.1804,21.1952,43109.0
2015-07-24 11:55:00,28.75,28.75,28.68,28.69,31671.0,21.1952,21.1952,21.1436,21.1509,31671.0
2015-07-24 12:00:00,28.69,28.7,28.68,28.7,16768.0,21.1509,21.1583,21.1436,21.1583,16768.0
2015-07-24 12:05:00,28.7,28.71,28.69,28.71,7700.0,21.1583,21.1657,21.1509,21.1657,7700.0
2015-07-24 12:10:00,28.72,28.73,28.7,28.73,35873.0,21.1731,21.1804,21.1583,21.1804,35873.0
2015-07-24 12:15:00,28.73,28.73,28.67,28.68,43681.0,21.1804,21.1804,21.1362,21.1436,43681.0
2015-07-24 12:20:00,28.69,28.69,28.65,28.65,59008.0,21.1509,21.1509,21.1215,21.1215,59008.0
2015-07-24 12:25:00,28.65,28.69,28.65,28.69,43140.0,21.1215,21.1509,21.1215,21.1509,43140.0
2015-07-24 12:30:00,28.69,28.69,28.65,28.66,33750.0,21.1509,21.1509,21.1215,21.1288,33750.0
2015-07-24 12:35:00,28.66,28.67,28.65,28.67,6928.0,21.1288,21.1362,21.1215,21.1362,6928.0
2015-07-24 12:40:00,28.67,28.68,28.66,28.67,18569.0,21.1362,21.1436,21.1288,21.1362,18569.0
2015-07-24 12:45:00,28.67,28.68,28.62,28.63,44163.0,21.1362,21.1436,21.0993,21.1067,44163.0
2015-07-24 12:50:00,28.64,28.65,28.63,28.64,52292.0,21.1141,21.1215,21.1067,21.1141,52292.0
2015-07-24 12:55:00,28.65,28.66,28.64,28.65,30248.0,21.1215,21.1288,21.1141,21.1215,30248.0
2015-07-24 13:00:00,28.64,28.65,28.6,28.61,90928.0,21.1141,21.1215,21.0846,21.092,90928.0
2015-07-24 13:05:00,28.61,28.61,28.6,28.6,11616.0,21.092,21.092,21.0846,21.0846,11616.0
2015-07-24 13:10:00,28.61,28.61,28.59,28.59,26729.0,21.092,21.092,21.0772,21.0772,26729.0
2015-07-24 13:15:00,28.59,28.59,28.56,28.58,32959.0,21.0772,21.0772,21.0551,21.0698,32959.0
2015-07-24 13:20:00,28.58,28.58,28.52,28.52,44564.0,21.0698,21.0698,21.0256,21.0256,44564.0
2015-07-24 13:25:00,28.53,28.54,28.51,28.52,48482.0,21.033,21.0404,21.0182,21.0256,48482.0
2015-07-24 13:30:00,28.52,28.53,28.51,28.53,41427.0,21.0256,21.033,21.0182,21.033,41427.0
2015-07-24 13:35:00,28.52,28.52,28.49,28.49,67235.0,21.0256,21.0256,21.0035,21.0035,67235.0
2015-07-24 13:40:00,28.48,28.49,28.47,28.49,23120.0,20.9961,21.0035,20.9888,21.0035,23120.0
2015-07-24 13:45:00,28.48,28.51,28.45,28.51,50830.0,20.9961,21.0182,20.974,21.0182,50830.0
2015-07-24 13:50:00,28.51,28.52,28.5,28.51,35505.0,21.0182,21.0256,21.0109,21.0182,35505.0
2015-07-24 13:55:00,28.5,28.51,28.49,28.5,33763.0,21.0109,21.0182,21.0035,21.0109,33763.0
2015-07-24 14:00:00,28.49,28.51,28.48,28.5,19706.0,21.0035,21.0182,20.9961,21.0109,19706.0
2015-07-24 14:05:00,28.5,28.5,28.45,28.45,30299.0,21.0109,21.0109,20.974,20.974,30299.0
2015-07-24 14:10:00,28.45,28.47,28.45,28.47,9950.0,20.974,20.9888,20.974,20.9888,9950.0
2015-07-24 14:15:00,28.46,28.46,28.43,28.45,33261.0,20.9814,20.9814,20.9593,20.974,33261.0
2015-07-24 14:20:00,28.45,28.49,28.45,28.49,45981.0,20.974,21.0035,20.974,21.0035,45981.0
2015-07-24 14:25:00,28.49,28.53,28.49,28.53,18548.0,21.0035,21.033,21.0035,21.033,18548.0
2015-07-24 14:30:00,28.52,28.53,28.48,28.48,28641.0,21.0256,21.033,20.9961,20.9961,28641.0
2015-07-24 14:35:00,28.48,28.48,28.44,28.46,39668.0,20.9961,20.9961,20.9666,20.9814,39668.0
2015-07-24 14:40:00,28.46,28.47,28.45,28.45,19194.0,20.9814,20.9888,20.974,20.974,19194.0
2015-07-24 14:45:00,28.46,28.48,28.45,28.48,23188.0,20.9814,20.9961,20.974,20.9961,23188.0
2015-07-24 14:50:00,28.48,28.48,28.45,28.47,43979.0,20.9961,20.9961,20.974,20.9888,43979.0
2015-07-24 14:55:00,28.47,28.5,28.47,28.5,36855.0,20.9888,21.0109,20.9888,21.0109,36855.0
2015-07-24 15:00:00,28.49,28.5,28.48,28.5,25908.0,21.0035,21.0109,20.9961,21.0109,25908.0
2015-07-24 15:05:00,28.5,28.51,28.48,28.49,41692.0,21.0109,21.0182,20.9961,21.0035,41692.0
2015-07-24 15:10:00,28.49,28.49,28.48,28.48,26736.0,21.0035,21.0035,20.9961,20.9961,26736.0
2015-07-24 15:15:00,28.48,28.48,28.48,28.48,31706.0,20.9961,20.9961,20.9961,20.9961,31706.0
2015-07-24 15:20:00,28.48,28.48,28.46,28.46,92205.0,20.9961,20.9961,20.9814,20.9814,92205.0
2015-07-24 15:25:00,28.46,28.47,28.45,28.45,35329.0,20.9814,20.9888,20.974,20.974,35329.0
2015-07-24 15:30:00,28.44,28.44,28.42,28.42,52427.0,20.9666,20.9666,20.9519,20.9519,52427.0
2015-07-24 15:35:00,28.42,28.42,28.38,28.38,33477.0,20.9519,20.9519,20.9224,20.9224,33477.0
2015-07-24 15:40:00,28.39,28.42,28.39,28.42,53539.0,20.9298,20.9519,20.9298,20.9519,53539.0
2015-07-24 15:45:00,28.42,28.46,28.42,28.45,67933.0,20.9519,20.9814,20.9519,20.974,67933.0
2015-07-24 15:50:00,28.45,28.45,28.43,28.44,196410.0,20.974,20.974,20.9593,20.9666,196410.0
2015-07-24 15:55:00,28.44,28.45,28.39,28.4,407129.0,20.9666,20.974,20.9298,20.9371,407129.0
2015-07-27 09:30:00,28.31,28.35,28.25,28.3,53476.0,20.8708,20.9003,20.8266,20.8634,53476.0
2015-07-27 09:35:00,28.29,28.37,28.24,28.36,128965.0,20.8561,20.915,20.8192,20.9077,128965.0
2015-07-27 09:40:00,28.35,28.35,28.29,28.34,67488.0,20.9003,20.9003,20.8561,20.8929,67488.0
2015-07-27 09:45:00,28.33,28.33,28.26,28.32,59901.0,20.8855,20.8855,20.8339,20.8782,59901.0
2015-07-27 09:50:00,28.31,28.34,28.3,28.33,38491.0,20.8708,20.8929,20.8634,20.8855,38491.0
2015-07-27 09:55:00,28.34,28.39,28.31,28.32,46449.0,20.8929,20.9298,20.8708,20.8782,46449.0
2015-07-27 10:00:00,28.32,28.32,28.28,28.29,35970.0,20.8782,20.8782,20.8487,20.8561,35970.0
2015-07-27 10:05:00,28.28,28.32,28.26,28.31,33628.0,20.8487,20.8782,20.8339,20.8708,33628.0
2015-07-27 10:10:00,28.31,28.36,28.31,28.34,77022.0,20.8708,20.9077,20.8708,20.8929,77022.0
2015-07-27 10:15:00,28.34,28.41,28.33,28.41,60252.0,20.8929,20.9445,20.8855,20.9445,60252.0
2015-07-27 10:20:00,28.4,28.42,28.32,28.32,44320.0,20.9371,20.9519,20.8782,20.8782,44320.0
2015-07-27 10:25:00,28.31,28.34,28.3,28.32,23595.0,20.8708,20.8929,20.8634,20.8782,23595.0
2015-07-27 10:30:00,28.31,28.39,28.31,28.37,24572.0,20.8708,20.9298,20.8708,20.915,24572.0
2015-07-27 10:35:00,28.36,28.4,28.36,28.4,35675.0,20.9077,20.9371,20.9077,20.9371,35675.0
2015-07-27 10:40:00,28.4,28.4,28.36,28.36,19263.0,20.9371,20.9371,20.9077,20.9077,19263.0
2015-07-27 10:45:00,28.37,28.38,28.33,28.34,53234.0,20.915,20.9224,20.8855,20.8929,53234.0
2015-07-27 10:50:00,28.34,28.38,28.34,28.37,43135.0,20.8929,20.9224,20.8929,20.915,43135.0
2015-07-27 10:55:00,28.37,28.42,28.37,28.42,28355.0,20.915,20.9519,20.915,20.9519,28355.0
2015-07-27 11:00:00,28.42,28.45,28.41,28.45,17656.0,20.9519,20.974,20.9445,20.974,17656.0
2015-07-27 11:05:00,28.45,28.53,28.45,28.53,66251.0,20.974,21.033,20.974,21.033,66251.0
2015-07-27 11:10:00,28.54,28.55,28.44,28.44,77636.0,21.0404,21.0477,20.9666,20.9666,77636.0
2015-07-27 11:15:00,28.44,28.48,28.42,28.44,28044.0,20.9666,20.9961,20.9519,20.9666,28044.0
2015-07-27 11:20:00,28.44,28.47,28.41,28.47,40523.0,20.9666,20.9888,20.9445,20.9888,40523.0
2015-07-27 11:25:00,28.47,28.48,28.44,28.44,18285.0,20.9888,20.9961,20.9666,20.9666,18285.0
2015-07-27 11:30:00,28.43,28.44,28.39,28.39,105835.0,20.9593,20.9666,20.9298,20.9298,105835.0
2015-07-27 11:35:00,28.39,28.42,28.39,28.4,15371.0,20.9298,20.9519,20.9298,20.9371,15371.0
2015-07-27 11:40:00,28.4,28.43,28.39,28.39,31380.0,20.9371,20.9593,20.9298,20.9298,31380.0
2015-07-27 11:45:00,28.38,28.4,28.34,28.36,25046.0,20.9224,20.9371,20.8929,20.9077,25046.0
2015-07-27 11:50:00,28.35,28.38,28.35,28.35,33252.0,20.9003,20.9224,20.9003,20.9003,33252.0
2015-07-27 11:55:00,28.34,28.37,28.33,28.37,7394.0,20.8929,20.915,20.8855,20.915,7394.0
2015-07-27 12:00:00,28.37,28.38,28.36,28.37,45645.0,20.915,20.9224,20.9077,20.915,45645.0
2015-07-27 12:05:00,28.37,28.38,28.33,28.34,22208.0,20.915,20.9224,20.8855,20.8929,22208.0
2015-07-27 12:10:00,28.35,28.36,28.33,28.34,49793.0,20.9003,20.9077,20.8855,20.8929,49793.0
2015-07-27 12:15:00,28.32,28.35,28.32,28.34,10900.0,20.8782,20.9003,20.8782,20.8929,10900.0
2015-07-27 12:20:00,28.34,28.37,28.34,28.37,16332.0,20.8929,20.915,20.8929,20.915,16332.0
2015-07-27 12:25:00,28.36,28.37,28.35,28.37,16620.0,20.9077,20.915,20.9003,20.915,16620.0
2015-07-27 12:30:00,28.37,28.39,28.36,28.38,20312.0,20.915,20.9298,20.9077,20.9224,20312.0
2015-07-27 12:35:00,28.37,28.38,28.36,28.38,10500.0,20.915,20.9224,20.9077,20.9224,10500.0
2015-07-27 12:40:00,28.38,28.38,28.35,28.35,8522.0,20.9224,20.9224,20.9003,20.9003,8522.0
2015-07-27 12:45:00,28.36,28.36,28.32,28.32,22344.0,20.9077,20.9077,20.8782,20.8782,22344.0
2015-07-27 12:50:00,28.32,28.33,28.31,28.31,9403.0,20.8782,20.8855,20.8708,20.8708,9403.0
2015-07-27 12:55:00,28.31,28.31,28.31,28.31,4203.0,20.8708,20.8708,20.8708,20.8708,4203.0
2015-07-27 13:00:00,28.31,28.31,28.28,28.29,12400.0,20.8708,20.8708,20.8487,20.8561,12400.0
2015-07-27 13:05:00,28.3,28.3,28.26,28.27,20224.0,20.8634,20.8634,20.8339,20.8413,20224.0
2015-07-27 13:10:00,28.27,28.27,28.27,28.27,500.0,20.8413,20.8413,20.8413,20.8413,500.0
2015-07-27 13:15:00,28.27,28.28,28.27,28.27,4611.0,20.8413,20.8487,20.8413,20.8413,4611.0
2015-07-27 13:20:00,28.27,28.28,28.25,28.26,39258.0,20.8413,20.8487,20.8266,20.8339,39258.0
2015-07-27 13:25:00,28.27,28.28,28.27,28.27,14706.0,20.8413,20.8487,20.8413,20.8413,14706.0
2015-07-27 13:30:00,28.27,28.28,28.26,28.28,16003.0,20.8413,20.8487,20.8339,20.8487,16003.0
2015-07-27 13:35:00,28.28,28.28,28.26,28.28,21168.0,20.8487,20.8487,20.8339,20.8487,21168.0
2015-07-27 13:40:00,28.28,28.3,28.27,28.29,12120.0,20.8487,20.8634,20.8413,20.8561,12120.0
2015-07-27 13:45:00,28.3,28.33,28.3,28.33,13502.0,20.8634,20.8855,20.8634,20.8855,13502.0
2015-07-27 13:50:00,28.33,28.35,28.3,28.31,27758.0,20.8855,20.9003,20.8634,20.8708,27758.0
2015-07-27 13:55:00,28.32,28.32,28.31,28.31,8675.0,20.8782,20.8782,20.8708,20.8708,8675.0
2015-07-27 14:00:00,28.31,28.31,28.29,28.3,20784.0,20.8708,20.8708,20.8561,20.8634,20784.0
2015-07-27 14:05:00,28.3,28.32,28.3,28.3,13169.0,20.8634,20.8782,20.8634,20.8634,13169.0
2015-07-27 14:10:00,28.3,28.3,28.27,28.28,25477.0,20.8634,20.8634,20.8413,20.8487,25477.0
2015-07-27 14:15:00,28.29,28.32,28.26,28.28,55020.0,20.8561,20.8782,20.8339,20.8487,55020.0
2015-07-27 14:20:00,28.28,28.3,28.27,28.27,21485.0,20.8487,20.8634,20.8413,20.8413,21485.0
2015-07-27 14:25:00,28.27,28.28,28.27,28.28,10366.0,20.8413,20.8487,20.8413,20.8487,10366.0
2015-07-27 14:30:00,28.28,28.29,28.26,28.28,12028.0,20.8487,20.8561,20.8339,20.8487,12028.0
2015-07-27 14:35:00,28.27,28.28,28.26,28.27,9727.0,20.8413,20.8487,20.8339,20.8413,9727.0
2015-07-27 14:40:00,28.28,28.29,28.27,28.28,21245.0,20.8487,20.8561,20.8413,20.8487,21245.0
2015-07-27 14:45:00,28.28,28.28,28.27,28.28,5341.0,20.8487,20.8487,20.8413,20.8487,5341.0
2015-07-27 14:50:00,28.28,28.28,28.25,28.25,36599.0,20.8487,20.8487,20.8266,20.8266,36599.0
2015-07-27 14:55:00,28.25,28.3,28.25,28.3,22285.0,20.8266,20.8634,20.8266,20.8634,22285.0
2015-07-27 15:00:00,28.29,28.31,28.28,28.3,44486.0,20.8561,20.8708,20.8487,20.8634,44486.0
2015-07-27 15:05:00,28.3,28.3,28.29,28.3,20675.0,20.8634,20.8634,20.8561,20.8634,20675.0
2015-07-27 15:10:00,28.3,28.32,28.29,28.32,54308.0,20.8634,20.8782,20.8561,20.8782,54308.0
2015-07-27 15:15:00,28.32,28.33,28.28,28.28,49821.0,20.8782,20.8855,20.8487,20.8487,49821.0
2015-07-27 15:20:00,28.28,28.3,28.27,28.27,27705.0,20.8487,20.8634,20.8413,20.8413,27705.0
2015-07-27 15:25:00,28.27,28.27,28.23,28.23,28013.0,20.8413,20.8413,20.8118,20.8118,28013.0
2015-07-27 15:30:00,28.23,28.25,28.22,28.24,28555.0,20.8118,20.8266,20.8044,20.8192,28555.0
2015-07-27 15:35:00,28.24,28.26,28.23,28.24,41480.0,20.8192,20.8339,20.8118,20.8192,41480.0
2015-07-27 15:40:00,28.24,28.25,28.23,28.23,21357.0,20.8192,20.8266,20.8118,20.8118,21357.0
2015-07-27 15:45:00,28.23,28.25,28.23,28.25,19379.0,20.8118,20.8266,20.8118,20.8266,19379.0
2015-07-27 15:50:00,28.25,28.25,28.2,28.22,63605.0,20.8266,20.8266,20.7897,20.8044,63605.0
2015-07-27 15:55:00,28.22,28.25,28.2,28.22,117361.0,20.8044,20.8266,20.7897,20.8044,117361.0
2015-07-28 09:30:00,28.33,28.34,28.17,28.19,68645.0,20.8855,20.8929,20.7676,20.7823,68645.0
2015-07-28 09:35:00,28.19,28.25,28.17,28.21,54799.0,20.7823,20.8266,20.7676,20.7971,54799.0
2015-07-28 09:40:00,28.2,28.23,28.15,28.16,71263.0,20.7897,20.8118,20.7528,20.7602,71263.0
2015-07-28 09:45:00,28.16,28.29,28.15,28.29,80625.0,20.7602,20.8561,20.7528,20.8561,80625.0
2015-07-28 09:50:00,28.3,28.32,28.24,28.32,70519.0,20.8634,20.8782,20.8192,20.8782,70519.0
2015-07-28 09:55:00,28.31,28.32,28.28,28.3,22247.0,20.8708,20.8782,20.8487,20.8634,22247.0
2015-07-28 10:00:00,28.3,28.31,28.22,28.22,137954.0,20.8634,20.8708,20.8044,20.8044,137954.0
2015-07-28 10:05:00,28.22,28.22,28.09,28.1,60118.0,20.8044,20.8044,20.7086,20.716,60118.0
2015-07-28 10:10:00,28.1,28.1,27.98,28.0,40618.0,20.716,20.716,20.6275,20.6423,40618.0
2015-07-28 10:15:00,28.0,28.0,27.94,27.94,48985.0,20.6423,20.6423,20.598,20.598,48985.0
2015-07-28 10:20:00,27.93,27.95,27.85,27.9,39140.0,20.5906,20.6054,20.5317,20.5685,39140.0
2015-07-28 10:25:00,27.89,27.94,27.86,27.87,45927.0,20.5612,20.598,20.539,20.5464,45927.0
2015-07-28 10:30:00,27.88,27.91,27.87,27.91,32278.0,20.5538,20.5759,20.5464,20.5759,32278.0
2015-07-28 10:35:00,27.91,27.96,27.91,27.96,49831.0,20.5759,20.6128,20.5759,20.6128,49831.0
2015-07-28 10:40:00,27.97,28.0,27.97,28.0,27279.0,20.6201,20.6423,20.6201,20.6423,27279.0
2015-07-28 10:45:00,28.01,28.02,27.98,27.99,29944.0,20.6496,20.657,20.6275,20.6349,29944.0
2015-07-28 10:50:00,27.99,28.0,27.99,28.0,17165.0,20.6349,20.6423,20.6349,20.6423,17165.0
2015-07-28 10:55:00,28.0,28.01,27.98,28.01,43898.0,20.6423,20.6496,20.6275,20.6496,43898.0
2015-07-28 11:00:00,28.01,28.02,28.01,28.02,3179.0,20.6496,20.657,20.6496,20.657,3179.0
2015-07-28 11:05:00,28.02,28.03,28.02,28.02,16475.0,20.657,20.6644,20.657,20.657,16475.0
2015-07-28 11:10:00,28.02,28.07,28.02,28.05,10572.0,20.657,20.6939,20.657,20.6791,10572.0
2015-07-28 11:15:00,28.05,28.05,28.01,28.03,22867.0,20.6791,20.6791,20.6496,20.6644,22867.0
2015-07-28 11:20:00,28.03,28.03,28.0,28.01,19200.0,20.6644,20.6644,20.6423,20.6496,19200.0
2015-07-28 11:25:00,28.0,28.07,28.0,28.07,18069.0,20.6423,20.6939,20.6423,20.6939,18069.0
2015-07-28 11:30:00,28.07,28.11,28.07,28.1,29556.0,20.6939,20.7234,20.6939,20.716,29556.0
2015-07-28 11:35:00,28.11,28.11,28.09,28.09,12611.0,20.7234,20.7234,20.7086,20.7086,12611.0
2015-07-28 11:40:00,28.08,28.11,28.07,28.07,12680.0,20.7012,20.7234,20.6939,20.6939,12680.0
2015-07-28 11:45:00,28.08,28.1,28.08,28.1,28408.0,20.7012,20.716,20.7012,20.716,28408.0
2015-07-28 11:50:00,28.1,28.1,28.06,28.06,12825.0,20.716,20.716,20.6865,20.6865,12825.0
2015-07-28 11:55:00,28.05,28.06,28.02,28.06,20614.0,20.6791,20.6865,20.657,20.6865,20614.0
2015-07-28 12:00:00,28.06,28.07,28.06,28.06,8524.0,20.6865,20.6939,20.6865,20.6865,8524.0
2015-07-28 12:05:00,28.07,28.08,28.06,28.07,19860.0,20.6939,20.7012,20.6865,20.6939,19860.0
2015-07-28 12:10:00,28.07,28.07,28.05,28.06,13300.0,20.6939,20.6939,20.6791,20.6865,13300.0
2015-07-28 12:15:00,28.05,28.08,28.05,28.08,12132.0,20.6791,20.7012,20.6791,20.7012,12132.0
2015-07-28 12:20:00,28.09,28.1,28.09,28.09,3975.0,20.7086,20.716,20.7086,20.7086,3975.0
2015-07-28 12:25:00,28.09,28.1,28.09,28.1,9000.0,20.7086,20.716,20.7086,20.716,9000.0
2015-07-28 12:30:00,28.1,28.1,28.08,28.09,11106.0,20.716,20.716,20.7012,20.7086,11106.0
2015-07-28 12:35:00,28.08,28.09,28.08,28.09,8956.0,20.7012,20.7086,20.7012,20.7086,8956.0
2015-07-28 12:40:00,28.1,28.1,28.09,28.1,18650.0,20.716,20.716,20.7086,20.716,18650.0
2015-07-28 12:45:00,28.1,28.1,28.09,28.1,23400.0,20.716,20.716,20.7086,20.716,23400.0
2015-07-28 12:50:00,28.1,28.12,28.1,28.12,5638.0,20.716,20.7307,20.716,20.7307,5638.0
2015-07-28 12:55:00,28.12,28.15,28.12,28.14,39172.0,20.7307,20.7528,20.7307,20.7455,39172.0
2015-07-28 13:00:00,28.13,28.14,28.12,28.14,7943.0,20.7381,20.7455,20.7307,20.7455,7943.0
2015-07-28 13:05:00,28.14,28.17,28.14,28.17,7306.0,20.7455,20.7676,20.7455,20.7676,7306.0
2015-07-28 13:10:00,28.17,28.18,28.17,28.18,11107.0,20.7676,20.775,20.7676,20.775,11107.0
2015-07-28 13:15:00,28.18,28.19,28.18,28.19,17448.0,20.775,20.7823,20.775,20.7823,17448.0
2015-07-28 13:20:00,28.19,28.19,28.18,28.19,5878.0,20.7823,20.7823,20.775,20.7823,5878.0
2015-07-28 13:25:00,28.18,28.18,28.17,28.17,3575.0,20.775,20.775,20.7676,20.7676,3575.0
2015-07-28 13:30:00,28.17,28.17,28.15,28.15,10294.0,20.7676,20.7676,20.7528,20.7528,10294.0
2015-07-28 13:35:00,28.15,28.17,28.14,28.17,7678.0,20.7528,20.7676,20.7455,20.7676,7678.0
2015-07-28 13:40:00,28.17,28.19,28.17,28.19,6960.0,20.7676,20.7823,20.7676,20.7823,6960.0
2015-07-28 13:45:00,28.19,28.19,28.17,28.17,12865.0,20.7823,20.7823,20.7676,20.7676,12865.0
2015-07-28 13:50:00,28.17,28.17,28.15,28.16,30242.0,20.7676,20.7676,20.7528,20.7602,30242.0
2015-07-28 13:55:00,28.16,28.17,28.16,28.17,3892.0,20.7602,20.7676,20.7602,20.7676,3892.0
2015-07-28 14:00:00,28.16,28.17,28.15,28.16,10432.0,20.7602,20.7676,20.7528,20.7602,10432.0
2015-07-28 14:05:00,28.17,28.19,28.17,28.19,3200.0,20.7676,20.7823,20.7676,20.7823,3200.0
2015-07-28 14:10:00,28.19,28.19,28.19,28.19,4600.0,20.7823,20.7823,20.7823,20.7823,4600.0
2015-07-28 14:15:00,28.2,28.22,28.18,28.18,41351.0,20.7897,20.8044,20.775,20.775,41351.0
2015-07-28 14:20:00,28.18,28.21,28.18,28.2,18614.0,20.775,20.7971,20.775,20.7897,18614.0
2015-07-28 14:25:00,28.2,28.21,28.2,28.2,800.0,20.7897,20.7971,20.7897,20.7897,800.0
2015-07-28 14:30:00,28.2,28.2,28.18,28.19,39049.0,20.7897,20.7897,20.775,20.7823,39049.0
2015-07-28 14:35:00,28.2,28.21,28.2,28.21,17587.0,20.7897,20.7971,20.7897,20.7971,17587.0
2015-07-28 14:40:00,28.21,28.21,28.2,28.21,23720.0,20.7971,20.7971,20.7897,20.7971,23720.0
2015-07-28 14:45:00,28.21,28.23,28.21,28.23,27485.0,20.7971,20.8118,20.7971,20.8118,27485.0
2015-07-28 14:50:00,28.22,28.24,28.22,28.23,15047.0,20.8044,20.8192,20.8044,20.8118,15047.0
2015-07-28 14:55:00,28.24,28.24,28.23,28.24,4000.0,20.8192,20.8192,20.8118,20.8192,4000.0
2015-07-28 15:00:00,28.24,28.24,28.19,28.2,44560.0,20.8192,20.8192,20.7823,20.7897,44560.0
2015-07-28 15:05:00,28.2,28.21,28.19,28.21,32615.0,20.7897,20.7971,20.7823,20.7971,32615.0
2015-07-28 15:10:00,28.2,28.2,28.19,28.19,19015.0,20.7897,20.7897,20.7823,20.7823,19015.0
2015-07-28 15:15:00,28.18,28.24,28.18,28.24,58448.0,20.775,20.8192,20.775,20.8192,58448.0
2015-07-28 15:20:00,28.23,28.23,28.2,28.2,30600.0,20.8118,20.8118,20.7897,20.7897,30600.0
2015-07-28 15:25:00,28.2,28.23,28.2,28.21,29592.0,20.7897,20.8118,20.7897,20.7971,29592.0
2015-07-28 15:30:00,28.21,28.22,28.2,28.22,86215.0,20.7971,20.8044,20.7897,20.8044,86215.0
2015-07-28 15:35:00,28.22,28.25,28.22,28.25,37510.0,20.8044,20.8266,20.8044,20.8266,37510.0
2015-07-28 15:40:00,28.25,28.26,28.25,28.26,43592.0,20.8266,20.8339,20.8266,20.8339,43592.0
2015-07-28 15:45:00,28.25,28.26,28.24,28.25,126221.0,20.8266,20.8339,20.8192,20.8266,126221.0
2015-07-28 15:50:00,28.24,28.24,28.21,28.22,54806.0,20.8192,20.8192,20.7971,20.8044,54806.0
2015-07-28 15:55:00,28.23,28.23,28.21,28.21,78781.0,20.8118,20.8118,20.7971,20.7971,78781.0
2015-07-29 09:30:00,28.19,28.2,28.11,28.15,50796.0,20.7823,20.7897,20.7234,20.7528,50796.0
2015-07-29 09:35:00,28.14,28.16,28.08,28.12,36672.0,20.7455,20.7602,20.7012,20.7307,36672.0
2015-07-29 09:40:00,28.13,28.17,28.13,28.15,35703.0,20.7381,20.7676,20.7381,20.7528,35703.0
2015-07-29 09:45:00,28.15,28.15,28.02,28.04,48855.0,20.7528,20.7528,20.657,20.6717,48855.0
2015-07-29 09:50:00,28.04,28.07,28.02,28.06,17506.0,20.6717,20.6939,20.657,20.6865,17506.0
2015-07-29 09:55:00,28.06,28.09,28.04,28.08,20845.0,20.6865,20.7086,20.6717,20.7012,20845.0
2015-07-29 10:00:00,28.09,28.1,28.07,28.1,24573.0,20.7086,20.716,20.6939,20.716,24573.0
2015-07-29 10:05:00,28.1,28.19,28.08,28.18,46251.0,20.716,20.7823,20.7012,20.775,46251.0
2015-07-29 10:10:00,28.19,28.19,28.13,28.14,15800.0,20.7823,20.7823,20.7381,20.7455,15800.0
2015-07-29 10:15:00,28.14,28.18,28.14,28.17,19100.0,20.7455,20.775,20.7455,20.7676,19100.0
2015-07-29 10:20:00,28.17,28.25,28.17,28.23,35014.0,20.7676,20.8266,20.7676,20.8118,35014.0
2015-07-29 10:25:00,28.23,28.23,28.16,28.18,79130.0,20.8118,20.8118,20.7602,20.775,79130.0
2015-07-29 10:30:00,28.19,28.19,28.15,28.15,29100.0,20.7823,20.7823,20.7528,20.7528,29100.0
2015-07-29 10:35:00,28.15,28.19,28.15,28.19,28837.0,20.7528,20.7823,20.7528,20.7823,28837.0
2015-07-29 10:40:00,28.18,28.23,28.18,28.21,27155.0,20.775,20.8118,20.775,20.7971,27155.0
2015-07-29 10:45:00,28.22,28.22,28.17,28.18,53870.0,20.8044,20.8044,20.7676,20.775,53870.0
2015-07-29 10:50:00,28.19,28.24,28.19,28.24,12915.0,20.7823,20.8192,20.7823,20.8192,12915.0
2015-07-29 10:55:00,28.25,28.26,28.22,28.22,29594.0,20.8266,20.8339,20.8044,20.8044,29594.0
2015-07-29 11:00:00,28.23,28.23,28.18,28.2,15249.0,20.8118,20.8118,20.775,20.7897,15249.0
2015-07-29 11:05:00,28.21,28.22,28.21,28.21,8969.0,20.7971,20.8044,20.7971,20.7971,8969.0
2015-07-29 11:10:00,28.21,28.22,28.21,28.22,5900.0,20.7971,20.8044,20.7971,20.8044,5900.0
2015-07-29 11:15:00,28.22,28.23,28.21,28.23,15504.0,20.8044,20.8118,20.7971,20.8118,15504.0
2015-07-29 11:20:00,28.23,28.27,28.23,28.25,46076.0,20.8118,20.8413,20.8118,20.8266,46076.0
2015-07-29 11:25:00,28.26,28.28,28.26,28.26,23444.0,20.8339,20.8487,20.8339,20.8339,23444.0
2015-07-29 11:30:00,28.25,28.28,28.25,28.28,9316.0,20.8266,20.8487,20.8266,20.8487,9316.0
2015-07-29 11:35:00,28.28,28.33,28.28,28.33,20054.0,20.8487,20.8855,20.8487,20.8855,20054.0
2015-07-29 11:40:00,28.33,28.34,28.33,28.33,2000.0,20.8855,20.8929,20.8855,20.8855,2000.0
2015-07-29 11:45:00,28.34,28.35,28.33,28.34,18872.0,20.8929,20.9003,20.8855,20.8929,18872.0
2015-07-29 11:50:00,28.34,28.34,28.33,28.34,13204.0,20.8929,20.8929,20.8855,20.8929,13204.0
2015-07-29 11:55:00,28.34,28.34,28.32,28.34,16019.0,20.8929,20.8929,20.8782,20.8929,16019.0
2015-07-29 12:00:00,28.34,28.34,28.33,28.33,11000.0,20.8929,20.8929,20.8855,20.8855,11000.0
2015-07-29 12:05:00,28.33,28.33,28.32,28.33,4301.0,20.8855,20.8855,20.8782,20.8855,4301.0
2015-07-29 12:10:00,28.33,28.34,28.33,28.33,11280.0,20.8855,20.8929,20.8855,20.8855,11280.0
2015-07-29 12:15:00,28.33,28.33,28.33,28.33,2700.0,20.8855,20.8855,20.8855,20.8855,2700.0
2015-07-29 12:20:00,28.33,28.33,28.3,28.31,17753.0,20.8855,20.8855,20.8634,20.8708,17753.0
2015-07-29 12:25:00,28.31,28.33,28.31,28.33,3220.0,20.8708,20.8855,20.8708,20.8855,3220.0
2015-07-29 12:30:00,28.33,28.33,28.33,28.33,1800.0,20.8855,20.8855,20.8855,20.8855,1800.0
2015-07-29 12:35:00,28.33,28.33,28.3,28.33,37707.0,20.8855,20.8855,20.8634,20.8855,37707.0
2015-07-29 12:40:00,28.33,28.34,28.33,28.33,21520.0,20.8855,20.8929,20.8855,20.8855,21520.0
2015-07-29 12:45:00,28.33,28.35,28.33,28.33,13484.0,20.8855,20.9003,20.8855,20.8855,13484.0
2015-07-29 12:50:00,28.33,28.34,28.32,28.32,5189.0,20.8855,20.8929,20.8782,20.8782,5189.0
2015-07-29 12:55:00,28.32,28.34,28.32,28.34,21634.0,20.8782,20.8929,20.8782,20.8929,21634.0
2015-07-29 13:00:00,28.34,28.35,28.32,28.35,7295.0,20.8929,20.9003,20.8782,20.9003,7295.0
2015-07-29 13:05:00,28.35,28.36,28.34,28.35,15204.0,20.9003,20.9077,20.8929,20.9003,15204.0
2015-07-29 13:10:00,28.35,28.38,28.35,28.37,13087.0,20.9003,20.9224,20.9003,20.915,13087.0
2015-07-29 13:15:00,28.37,28.39,28.36,28.39,9851.0,20.915,20.9298,20.9077,20.9298,9851.0
2015-07-29 13:20:00,28.39,28.39,28.39,28.39,7692.0,20.9298,20.9298,20.9298,20.9298,7692.0
2015-07-29 13:25:00,28.39,28.42,28.39,28.41,14429.0,20.9298,20.9519,20.9298,20.9445,14429.0
2015-07-29 13:30:00,28.41,28.42,28.39,28.39,15832.0,20.9445,20.9519,20.9298,20.9298,15832.0
2015-07-29 13:35:00,28.39,28.4,28.39,28.39,11444.0,20.9298,20.9371,20.9298,20.9298,11444.0
2015-07-29 13:40:00,28.39,28.41,28.39,28.4,13206.0,20.9298,20.9445,20.9298,20.9371,13206.0
2015-07-29 13:45:00,28.4,28.4,28.38,28.4,14750.0,20.9371,20.9371,20.9224,20.9371,14750.0
2015-07-29 13:50:00,28.4,28.42,28.4,28.41,5806.0,20.9371,20.9519,20.9371,20.9445,5806.0
2015-07-29 13:55:00,28.41,28.43,28.41,28.43,12624.0,20.9445,20.9593,20.9445,20.9593,12624.0
2015-07-29 14:00:00,28.42,28.51,28.35,28.37,63136.0,20.9519,21.0182,20.9003,20.915,63136.0
2015-07-29 14:05:00,28.37,28.42,28.37,28.38,22968.0,20.915,20.9519,20.915,20.9224,22968.0
2015-07-29 14:10:00,28.38,28.45,28.38,28.42,19487.0,20.9224,20.974,20.9224,20.9519,19487.0
2015-07-29 14:15:00,28.42,28.45,28.42,28.44,25411.0,20.9519,20.974,20.9519,20.9666,25411.0
2015-07-29 14:20:00,28.45,28.45,28.4,28.41,19129.0,20.974,20.974,20.9371,20.9445,19129.0
2015-07-29 14:25:00,28.39,28.4,28.37,28.4,20313.0,20.9298,20.9371,20.915,20.9371,20313.0
2015-07-29 14:30:00,28.4,28.42,28.4,28.42,19540.0,20.9371,20.9519,20.9371,20.9519,19540.0
2015-07-29 14:35:00,28.42,28.43,28.4,28.43,11714.0,20.9519,20.9593,20.9371,20.9593,11714.0
2015-07-29 14:40:00,28.43,28.47,28.43,28.44,20217.0,20.9593,20.9888,20.9593,20.9666,20217.0
2015-07-29 14:45:00,28.44,28.48,28.43,28.45,26590.0,20.9666,20.9961,20.9593,20.974,26590.0
2015-07-29 14:50:00,28.46,28.47,28.44,28.44,10713.0,20.9814,20.9888,20.9666,20.9666,10713.0
2015-07-29 14:55:00,28.44,28.48,28.44,28.47,26658.0,20.9666,20.9961,20.9666,20.9888,26658.0
2015-07-29 15:00:00,28.47,28.49,28.46,28.47,31546.0,20.9888,21.0035,20.9814,20.9888,31546.0
2015-07-29 15:05:00,28.47,28.48,28.43,28.43,26194.0,20.9888,20.9961,20.9593,20.9593,26194.0
2015-07-29 15:10:00,28.43,28.44,28.42,28.43,17504.0,20.9593,20.9666,20.9519,20.9593,17504.0
2015-07-29 15:15:00,28.43,28.43,28.41,28.41,27894.0,20.9593,20.9593,20.9445,20.9445,27894.0
2015-07-29 15:20:00,28.41,28.42,28.41,28.42,9976.0,20.9445,20.9519,20.9445,20.9519,9976.0
2015-07-29 15:25:00,28.42,28.44,28.41,28.42,26881.0,20.9519,20.9666,20.9445,20.9519,26881.0
2015-07-29 15:30:00,28.42,28.42,28.36,28.36,20424.0,20.9519,20.9519,20.9077,20.9077,20424.0
2015-07-29 15:35:00,28.36,28.41,28.35,28.41,77029.0,20.9077,20.9445,20.9003,20.9445,77029.0
2015-07-29 15:40:00,28.41,28.43,28.41,28.43,64694.0,20.9445,20.9593,20.9445,20.9593,64694.0
2015-07-29 15:45:00,28.44,28.45,28.43,28.44,56036.0,20.9666,20.974,20.9593,20.9666,56036.0
2015-07-29 15:50:00,28.45,28.46,28.44,28.46,65431.0,20.974,20.9814,20.9666,20.9814,65431.0
2015-07-29 15:55:00,28.45,28.46,28.38,28.39,106098.0,20.974,20.9814,20.9224,20.9298,106098.0
2015-07-30 09:30:00,28.22,28.43,28.22,28.37,94248.0,20.8044,20.9593,20.8044,20.915,94248.0
2015-07-30 09:35:00,28.38,28.46,28.38,28.38,39445.0,20.9224,20.9814,20.9224,20.9224,39445.0
2015-07-30 09:40:00,28.38,28.38,28.32,28.36,54513.0,20.9224,20.9224,20.8782,20.9077,54513.0
2015-07-30 09:45:00,28.34,28.38,28.3,28.32,49526.0,20.8929,20.9224,20.8634,20.8782,49526.0
2015-07-30 09:50:00,28.33,28.34,28.3,28.33,27313.0,20.8855,20.8929,20.8634,20.8855,27313.0
2015-07-30 09:55:00,28.33,28.33,28.26,28.26,25532.0,20.8855,20.8855,20.8339,20.8339,25532.0
2015-07-30 10:00:00,28.26,28.27,28.23,28.27,20405.0,20.8339,20.8413,20.8118,20.8413,20405.0
2015-07-30 10:05:00,28.29,28.32,28.28,28.28,35542.0,20.8561,20.8782,20.8487,20.8487,35542.0
2015-07-30 10:10:00,28.28,28.31,28.27,28.3,25882.0,20.8487,20.8708,20.8413,20.8634,25882.0
2015-07-30 10:15:00,28.3,28.33,28.29,28.3,18456.0,20.8634,20.8855,20.8561,20.8634,18456.0
2015-07-30 10:20:00,28.31,28.33,28.3,28.3,66718.0,20.8708,20.8855,20.8634,20.8634,66718.0
2015-07-30 10:25:00,28.3,28.32,28.29,28.32,3342.0,20.8634,20.8782,20.8561,20.8782,3342.0
2015-07-30 10:30:00,28.32,28.34,28.3,28.3,21355.0,20.8782,20.8929,20.8634,20.8634,21355.0
2015-07-30 10:35:00,28.3,28.3,28.25,28.26,23696.0,20.8634,20.8634,20.8266,20.8339,23696.0
2015-07-30 10:40:00,28.25,28.29,28.25,28.27,16704.0,20.8266,20.8561,20.8266,20.8413,16704.0
2015-07-30 10:45:00,28.27,28.28,28.26,28.26,13205.0,20.8413,20.8487,20.8339,20.8339,13205.0
2015-07-30 10:50:00,28.26,28.27,28.24,28.27,17341.0,20.8339,20.8413,20.8192,20.8413,17341.0
2015-07-30 10:55:00,28.27,28.27,28.2,28.22,36461.0,20.8413,20.8413,20.7897,20.8044,36461.0
2015-07-30 11:00:00,28.22,28.25,28.22,28.25,16310.0,20.8044,20.8266,20.8044,20.8266,16310.0
2015-07-30 11:05:00,28.25,28.25,28.22,28.25,17164.0,20.8266,20.8266,20.8044,20.8266,17164.0
2015-07-30 11:10:00,28.25,28.3,28.25,28.3,16319.0,20.8266,20.8634,20.8266,20.8634,16319.0
2015-07-30 11:15:00,28.3,28.33,28.3,28.3,29213.0,20.8634,20.8855,20.8634,20.8634,29213.0
2015-07-30 11:20:00,28.3,28.31,28.29,28.29,11000.0,20.8634,20.8708,20.8561,20.8561,11000.0
2015-07-30 11:25:00,28.3,28.32,28.27,28.27,31277.0,20.8634,20.8782,20.8413,20.8413,31277.0
2015-07-30 11:30:00,28.28,28.31,28.28,28.3,10423.0,20.8487,20.8708,20.8487,20.8634,10423.0
2015-07-30 11:35:00,28.31,28.33,28.3,28.3,49308.0,20.8708,20.8855,20.8634,20.8634,49308.0
2015-07-30 11:40:00,28.3,28.31,28.28,28.28,40835.0,20.8634,20.8708,20.8487,20.8487,40835.0
2015-07-30 11:45:00,28.28,28.35,28.27,28.35,64485.0,20.8487,20.9003,20.8413,20.9003,64485.0
2015-07-30 11:50:00,28.35,28.35,28.3,28.3,14080.0,20.9003,20.9003,20.8634,20.8634,14080.0
2015-07-30 11:55:00,28.3,28.31,28.27,28.31,24274.0,20.8634,20.8708,20.8413,20.8708,24274.0
2015-07-30 12:00:00,28.31,28.33,28.27,28.27,99112.0,20.8708,20.8855,20.8413,20.8413,99112.0
2015-07-30 12:05:00,28.27,28.29,28.27,28.29,11962.0,20.8413,20.8561,20.8413,20.8561,11962.0
2015-07-30 12:10:00,28.28,28.29,28.27,28.28,10041.0,20.8487,20.8561,20.8413,20.8487,10041.0
2015-07-30 12:15:00,28.27,28.31,28.27,28.29,19315.0,20.8413,20.8708,20.8413,20.8561,19315.0
2015-07-30 12:20:00,28.29,28.31,28.28,28.31,10100.0,20.8561,20.8708,20.8487,20.8708,10100.0
2015-07-30 12:25:00,28.3,28.31,28.28,28.28,20969.0,20.8634,20.8708,20.8487,20.8487,20969.0
2015-07-30 12:30:00,28.28,28.28,28.28,28.28,13402.0,20.8487,20.8487,20.8487,20.8487,13402.0
2015-07-30 12:35:00,28.28,28.28,28.25,28.27,13000.0,20.8487,20.8487,20.8266,20.8413,13000.0
2015-07-30 12:40:00,28.26,28.28,28.26,28.27,8691.0,20.8339,20.8487,20.8339,20.8413,8691.0
2015-07-30 12:45:00,28.27,28.27,28.27,28.27,14799.0,20.8413,20.8413,20.8413,20.8413,14799.0
2015-07-30 12:50:00,28.27,28.28,28.27,28.27,15768.0,20.8413,20.8487,20.8413,20.8413,15768.0
2015-07-30 12:55:00,28.27,28.31,28.27,28.3,19451.0,20.8413,20.8708,20.8413,20.8634,19451.0
2015-07-30 13:00:00,28.3,28.32,28.29,28.29,47845.0,20.8634,20.8782,20.8561,20.8561,47845.0
2015-07-30 13:05:00,28.29,28.29,28.27,28.28,6936.0,20.8561,20.8561,20.8413,20.8487,6936.0
2015-07-30 13:10:00,28.29,28.31,28.29,28.3,25884.0,20.8561,20.8708,20.8561,20.8634,25884.0
2015-07-30 13:15:00,28.3,28.3,28.27,28.27,6900.0,20.8634,20.8634,20.8413,20.8413,6900.0
2015-07-30 13:20:00,28.27,28.28,28.26,28.27,14835.0,20.8413,20.8487,20.8339,20.8413,14835.0
2015-07-30 13:25:00,28.27,28.29,28.26,28.28,23548.0,20.8413,20.8561,20.8339,20.8487,23548.0
2015-07-30 13:30:00,28.29,28.29,28.27,28.27,7300.0,20.8561,20.8561,20.8413,20.8413,7300.0
2015-07-30 13:35:00,28.28,28.3,28.27,28.27,27065.0,20.8487,20.8634,20.8413,20.8413,27065.0
2015-07-30 13:40:00,28.27,28.3,28.27,28.3,24672.0,20.8413,20.8634,20.8413,20.8634,24672.0
2015-07-30 13:45:00,28.3,28.3,28.27,28.28,22475.0,20.8634,20.8634,20.8413,20.8487,22475.0
2015-07-30 13:50:00,28.29,28.31,28.28,28.29,19012.0,20.8561,20.8708,20.8487,20.8561,19012.0
2015-07-30 13:55:00,28.28,28.3,28.28,28.3,18840.0,20.8487,20.8634,20.8487,20.8634,18840.0
2015-07-30 14:00:00,28.3,28.31,28.28,28.28,32485.0,20.8634,20.8708,20.8487,20.8487,32485.0
2015-07-30 14:05:00,28.28,28.3,28.27,28.28,52208.0,20.8487,20.8634,20.8413,20.8487,52208.0
2015-07-30 14:10:00,28.28,28.28,28.27,28.27,17444.0,20.8487,20.8487,20.8413,20.8413,17444.0
2015-07-30 14:15:00,28.27,28.29,28.26,28.27,34078.0,20.8413,20.8561,20.8339,20.8413,34078.0
2015-07-30 14:20:00,28.27,28.28,28.26,28.26,27488.0,20.8413,20.8487,20.8339,20.8339,27488.0
2015-07-30 14:25:00,28.27,28.28,28.25,28.26,18658.0,20.8413,20.8487,20.8266,20.8339,18658.0
2015-07-30 14:30:00,28.26,28.27,28.25,28.26,21616.0,20.8339,20.8413,20.8266,20.8339,21616.0
2015-07-30 14:35:00,28.26,28.27,28.26,28.26,8622.0,20.8339,20.8413,20.8339,20.8339,8622.0
2015-07-30 14:40:00,28.26,28.28,28.26,28.28,17739.0,20.8339,20.8487,20.8339,20.8487,17739.0
2015-07-30 14:45:00,28.29,28.31,28.29,28.3,20043.0,20.8561,20.8708,20.8561,20.8634,20043.0
2015-07-30 14:50:00,28.3,28.31,28.29,28.3,34485.0,20.8634,20.8708,20.8561,20.8634,34485.0
2015-07-30 14:55:00,28.29,28.32,28.29,28.32,24125.0,20.8561,20.8782,20.8561,20.8782,24125.0
2015-07-30 15:00:00,28.32,28.32,28.29,28.3,30886.0,20.8782,20.8782,20.8561,20.8634,30886.0
2015-07-30 15:05:00,28.3,28.31,28.29,28.3,47425.0,20.8634,20.8708,20.8561,20.8634,47425.0
2015-07-30 15:10:00,28.29,28.3,28.28,28.3,27590.0,20.8561,20.8634,20.8487,20.8634,27590.0
2015-07-30 15:15:00,28.3,28.3,28.29,28.3,22760.0,20.8634,20.8634,20.8561,20.8634,22760.0
2015-07-30 15:20:00,28.3,28.32,28.3,28.32,19803.0,20.8634,20.8782,20.8634,20.8782,19803.0
2015-07-30 15:25:00,28.32,28.35,28.32,28.34,14550.0,20.8782,20.9003,20.8782,20.8929,14550.0
2015-07-30 15:30:00,28.34,28.34,28.31,28.32,74423.0,20.8929,20.8929,20.8708,20.8782,74423.0
2015-07-30 15:35:00,28.32,28.33,28.3,28.32,46713.0,20.8782,20.8855,20.8634,20.8782,46713.0
2015-07-30 15:40:00,28.33,28.33,28.29,28.3,40626.0,20.8855,20.8855,20.8561,20.8634,40626.0
2015-07-30 15:45:00,28.29,28.3,28.29,28.3,15118.0,20.8561,20.8634,20.8561,20.8634,15118.0
2015-07-30 15:50:00,28.3,28.3,28.28,28.29,61524.0,20.8634,20.8634,20.8487,20.8561,61524.0
2015-07-30 15:55:00,28.3,28.33,28.29,28.3,112903.0,20.8634,20.8855,20.8561,20.8634,112903.0
2015-07-31 09:30:00,28.39,28.44,28.3,28.3,40250.0,20.9298,20.9666,20.8634,20.8634,40250.0
2015-07-31 09:35:00,28.29,28.31,28.26,28.3,67378.0,20.8561,20.8708,20.8339,20.8634,67378.0
2015-07-31 09:40:00,28.3,28.4,28.3,28.39,56063.0,20.8634,20.9371,20.8634,20.9298,56063.0
2015-07-31 09:45:00,28.39,28.42,28.31,28.31,32964.0,20.9298,20.9519,20.8708,20.8708,32964.0
2015-07-31 09:50:00,28.31,28.32,28.26,28.28,33179.0,20.8708,20.8782,20.8339,20.8487,33179.0
2015-07-31 09:55:00,28.28,28.28,28.22,28.23,29446.0,20.8487,20.8487,20.8044,20.8118,29446.0
2015-07-31 10:00:00,28.22,28.26,28.19,28.19,25811.0,20.8044,20.8339,20.7823,20.7823,25811.0
2015-07-31 10:05:00,28.19,28.22,28.17,28.22,20912.0,20.7823,20.8044,20.7676,20.8044,20912.0
2015-07-31 10:10:00,28.22,28.23,28.18,28.2,23931.0,20.8044,20.8118,20.775,20.7897,23931.0
2015-07-31 10:15:00,28.22,28.24,28.21,28.21,14632.0,20.8044,20.8192,20.7971,20.7971,14632.0
2015-07-31 10:20:00,28.21,28.27,28.21,28.27,28148.0,20.7971,20.8413,20.7971,20.8413,28148.0
2015-07-31 10:25:00,28.28,28.31,28.27,28.28,76984.0,20.8487,20.8708,20.8413,20.8487,76984.0
2015-07-31 10:30:00,28.27,28.3,28.26,28.3,51478.0,20.8413,20.8634,20.8339,20.8634,51478.0
2015-07-31 10:35:00,28.3,28.35,28.3,28.32,26186.0,20.8634,20.9003,20.8634,20.8782,26186.0
2015-07-31 10:40:00,28.31,28.32,28.3,28.32,22148.0,20.8708,20.8782,20.8634,20.8782,22148.0
2015-07-31 10:45:00,28.32,28.36,28.32,28.36,18341.0,20.8782,20.9077,20.8782,20.9077,18341.0
2015-07-31 10:50:00,28.36,28.39,28.36,28.37,25495.0,20.9077,20.9298,20.9077,20.915,25495.0
2015-07-31 10:55:00,28.38,28.45,28.38,28.43,46467.0,20.9224,20.974,20.9224,20.9593,46467.0
2015-07-31 11:00:00,28.42,28.44,28.42,28.44,14952.0,20.9519,20.9666,20.9519,20.9666,14952.0
2015-07-31 11:05:00,28.44,28.47,28.43,28.44,16704.0,20.9666,20.9888,20.9593,20.9666,16704.0
2015-07-31 11:10:00,28.43,28.44,28.41,28.41,28917.0,20.9593,20.9666,20.9445,20.9445,28917.0
2015-07-31 11:15:00,28.4,28.42,28.4,28.42,10254.0,20.9371,20.9519,20.9371,20.9519,10254.0
2015-07-31 11:20:00,28.41,28.41,28.37,28.37,24854.0,20.9445,20.9445,20.915,20.915,24854.0
2015-07-31 11:25:00,28.37,28.39,28.37,28.39,3273.0,20.915,20.9298,20.915,20.9298,3273.0
2015-07-31 11:30:00,28.4,28.43,28.4,28.43,18399.0,20.9371,20.9593,20.9371,20.9593,18399.0
2015-07-31 11:35:00,28.44,28.45,28.44,28.45,4071.0,20.9666,20.974,20.9666,20.974,4071.0
2015-07-31 11:40:00,28.46,28.46,28.43,28.44,41062.0,20.9814,20.9814,20.9593,20.9666,41062.0
2015-07-31 11:45:00,28.44,28.45,28.43,28.44,59572.0,20.9666,20.974,20.9593,20.9666,59572.0
2015-07-31 11:50:00,28.45,28.48,28.45,28.46,10775.0,20.974,20.9961,20.974,20.9814,10775.0
2015-07-31 11:55:00,28.46,28.46,28.45,28.46,22887.0,20.9814,20.9814,20.974,20.9814,22887.0
2015-07-31 12:00:00,28.46,28.48,28.44,28.48,28053.0,20.9814,20.9961,20.9666,20.9961,28053.0
2015-07-31 12:05:00,28.49,28.52,28.49,28.5,25116.0,21.0035,21.0256,21.0035,21.0109,25116.0
2015-07-31 12:10:00,28.5,28.54,28.5,28.54,12688.0,21.0109,21.0404,21.0109,21.0404,12688.0
2015-07-31 12:15:00,28.55,28.56,28.52,28.52,16978.0,21.0477,21.0551,21.0256,21.0256,16978.0
2015-07-31 12:20:00,28.53,28.53,28.52,28.53,19676.0,21.033,21.033,21.0256,21.033,19676.0
2015-07-31 12:25:00,28.54,28.54,28.53,28.54,1000.0,21.0404,21.0404,21.033,21.0404,1000.0
2015-07-31 12:30:00,28.54,28.55,28.5,28.5,25634.0,21.0404,21.0477,21.0109,21.0109,25634.0
2015-07-31 12:35:00,28.5,28.51,28.47,28.48,20922.0,21.0109,21.0182,20.9888,20.9961,20922.0
2015-07-31 12:40:00,28.49,28.51,28.49,28.51,3700.0,21.0035,21.0182,21.0035,21.0182,3700.0
2015-07-31 12:45:00,28.51,28.52,28.51,28.52,10956.0,21.0182,21.0256,21.0182,21.0256,10956.0
2015-07-31 12:50:00,28.52,28.54,28.52,28.54,12414.0,21.0256,21.0404,21.0256,21.0404,12414.0
2015-07-31 12:55:00,28.54,28.54,28.52,28.53,8797.0,21.0404,21.0404,21.0256,21.033,8797.0
2015-07-31 13:00:00,28.52,28.53,28.52,28.53,2800.0,21.0256,21.033,21.0256,21.033,2800.0
2015-07-31 13:05:00,28.54,28.55,28.5,28.54,100649.0,21.0404,21.0477,21.0109,21.0404,100649.0
2015-07-31 13:10:00,28.55,28.55,28.5,28.5,65834.0,21.0477,21.0477,21.0109,21.0109,65834.0
2015-07-31 13:15:00,28.5,28.51,28.5,28.5,7917.0,21.0109,21.0182,21.0109,21.0109,7917.0
2015-07-31 13:20:00,28.5,28.53,28.5,28.53,5800.0,21.0109,21.033,21.0109,21.033,5800.0
2015-07-31 13:25:00,28.52,28.52,28.48,28.49,17625.0,21.0256,21.0256,20.9961,21.0035,17625.0
2015-07-31 13:30:00,28.48,28.48,28.46,28.47,10470.0,20.9961,20.9961,20.9814,20.9888,10470.0
2015-07-31 13:35:00,28.48,28.48,28.45,28.46,18849.0,20.9961,20.9961,20.974,20.9814,18849.0
2015-07-31 13:40:00,28.46,28.48,28.46,28.47,30808.0,20.9814,20.9961,20.9814,20.9888,30808.0
2015-07-31 13:45:00,28.48,28.5,28.48,28.49,20136.0,20.9961,21.0109,20.9961,21.0035,20136.0
2015-07-31 13:50:00,28.5,28.5,28.49,28.5,6277.0,21.0109,21.0109,21.0035,21.0109,6277.0
2015-07-31 13:55:00,28.5,28.51,28.5,28.5,7562.0,21.0109,21.0182,21.0109,21.0109,7562.0
2015-07-31 14:00:00,28.5,28.53,28.5,28.53,23657.0,21.0109,21.033,21.0109,21.033,23657.0
2015-07-31 14:05:00,28.54,28.55,28.53,28.54,37853.0,21.0404,21.0477,21.033,21.0404,37853.0
2015-07-31 14:10:00,28.54,28.55,28.54,28.55,1408.0,21.0404,21.0477,21.0404,21.0477,1408.0
2015-07-31 14:15:00,28.55,28.55,28.52,28.52,57763.0,21.0477,21.0477,21.0256,21.0256,57763.0
2015-07-31 14:20:00,28.52,28.52,28.46,28.48,57424.0,21.0256,21.0256,20.9814,20.9961,57424.0
2015-07-31 14:25:00,28.48,28.49,28.48,28.49,20496.0,20.9961,21.0035,20.9961,21.0035,20496.0
2015-07-31 14:30:00,28.49,28.5,28.49,28.5,3327.0,21.0035,21.0109,21.0035,21.0109,3327.0
2015-07-31 14:35:00,28.5,28.5,28.45,28.47,36242.0,21.0109,21.0109,20.974,20.9888,36242.0
2015-07-31 14:40:00,28.47,28.48,28.46,28.48,22379.0,20.9888,20.9961,20.9814,20.9961,22379.0
2015-07-31 14:45:00,28.47,28.48,28.43,28.46,75818.0,20.9888,20.9961,20.9593,20.9814,75818.0
2015-07-31 14:50:00,28.46,28.49,28.46,28.48,17141.0,20.9814,21.0035,20.9814,20.9961,17141.0
2015-07-31 14:55:00,28.48,28.48,28.47,28.47,6619.0,20.9961,20.9961,20.9888,20.9888,6619.0
2015-07-31 15:00:00,28.47,28.48,28.47,28.47,15512.0,20.9888,20.9961,20.9888,20.9888,15512.0
2015-07-31 15:05:00,28.48,28.48,28.46,28.46,25773.0,20.9961,20.9961,20.9814,20.9814,25773.0
2015-07-31 15:10:00,28.45,28.47,28.44,28.44,43719.0,20.974,20.9888,20.9666,20.9666,43719.0
2015-07-31 15:15:00,28.44,28.47,28.44,28.46,21190.0,20.9666,20.9888,20.9666,20.9814,21190.0
2015-07-31 15:20:00,28.47,28.47,28.44,28.45,26600.0,20.9888,20.9888,20.9666,20.974,26600.0
2015-07-31 15:25:00,28.45,28.45,28.41,28.42,63980.0,20.974,20.974,20.9445,20.9519,63980.0
2015-07-31 15:30:00,28.42,28.45,28.42,28.45,40457.0,20.9519,20.974,20.9519,20.974,40457.0
2015-07-31 15:35:00,28.45,28.47,28.43,28.45,77217.0,20.974,20.9888,20.9593,20.974,77217.0
2015-07-31 15:40:00,28.45,28.45,28.42,28.42,46590.0,20.974,20.974,20.9519,20.9519,46590.0
2015-07-31 15:45:00,28.42,28.44,28.4,28.4,78020.0,20.9519,20.9666,20.9371,20.9371,78020.0
2015-07-31 15:50:00,28.4,28.41,28.38,28.41,111191.0,20.9371,20.9445,20.9224,20.9445,111191.0
2015-07-31 15:55:00,28.41,28.45,28.41,28.43,140656.0,20.9445,20.974,20.9445,20.9593,140656.0
2015-08-03 09:30:00,28.48,28.5,28.42,28.5,76041.0,20.9961,21.0109,20.9519,21.0109,76041.0
2015-08-03 09:35:00,28.52,28.59,28.45,28.55,83953.0,21.0256,21.0772,20.974,21.0477,83953.0
2015-08-03 09:40:00,28.54,28.54,28.38,28.4,57916.0,21.0404,21.0404,20.9224,20.9371,57916.0
2015-08-03 09:45:00,28.41,28.42,28.33,28.4,57906.0,20.9445,20.9519,20.8855,20.9371,57906.0
2015-08-03 09:50:00,28.4,28.4,28.35,28.37,46410.0,20.9371,20.9371,20.9003,20.915,46410.0
2015-08-03 09:55:00,28.38,28.44,28.38,28.43,29564.0,20.9224,20.9666,20.9224,20.9593,29564.0
2015-08-03 10:00:00,28.43,28.43,28.33,28.33,20033.0,20.9593,20.9593,20.8855,20.8855,20033.0
2015-08-03 10:05:00,28.34,28.36,28.33,28.33,24230.0,20.8929,20.9077,20.8855,20.8855,24230.0
2015-08-03 10:10:00,28.33,28.42,28.33,28.42,26681.0,20.8855,20.9519,20.8855,20.9519,26681.0
2015-08-03 10:15:00,28.41,28.41,28.33,28.33,28986.0,20.9445,20.9445,20.8855,20.8855,28986.0
2015-08-03 10:20:00,28.34,28.35,28.33,28.33,13057.0,20.8929,20.9003,20.8855,20.8855,13057.0
2015-08-03 10:25:00,28.33,28.33,28.29,28.3,12983.0,20.8855,20.8855,20.8561,20.8634,12983.0
2015-08-03 10:30:00,28.31,28.31,28.25,28.29,16858.0,20.8708,20.8708,20.8266,20.8561,16858.0
2015-08-03 10:35:00,28.28,28.28,28.25,28.27,15858.0,20.8487,20.8487,20.8266,20.8413,15858.0
2015-08-03 10:40:00,28.28,28.33,28.27,28.31,22951.0,20.8487,20.8855,20.8413,20.8708,22951.0
2015-08-03 10:45:00,28.3,28.32,28.28,28.32,31728.0,20.8634,20.8782,20.8487,20.8782,31728.0
2015-08-03 10:50:00,28.32,28.32,28.29,28.29,8509.0,20.8782,20.8782,20.8561,20.8561,8509.0
2015-08-03 10:55:00,28.29,28.32,28.29,28.3,25901.0,20.8561,20.8782,20.8561,20.8634,25901.0
2015-08-03 11:00:00,28.3,28.31,28.29,28.29,13586.0,20.8634,20.8708,20.8561,20.8561,13586.0
2015-08-03 11:05:00,28.29,28.33,28.29,28.33,31173.0,20.8561,20.8855,20.8561,20.8855,31173.0
2015-08-03 11:10:00,28.33,28.34,28.32,28.33,24132.0,20.8855,20.8929,20.8782,20.8855,24132.0
2015-08-03 11:15:00,28.33,28.39,28.33,28.39,15837.0,20.8855,20.9298,20.8855,20.9298,15837.0
2015-08-03 11:20:00,28.38,28.4,28.38,28.39,23401.0,20.9224,20.9371,20.9224,20.9298,23401.0
2015-08-03 11:25:00,28.39,28.4,28.35,28.35,21727.0,20.9298,20.9371,20.9003,20.9003,21727.0
2015-08-03 11:30:00,28.36,28.38,28.36,28.38,10900.0,20.9077,20.9224,20.9077,20.9224,10900.0
2015-08-03 11:35:00,28.38,28.38,28.35,28.35,10986.0,20.9224,20.9224,20.9003,20.9003,10986.0
2015-08-03 11:40:00,28.36,28.41,28.36,28.41,17203.0,20.9077,20.9445,20.9077,20.9445,17203.0
2015-08-03 11:45:00,28.41,28.42,28.4,28.4,21484.0,20.9445,20.9519,20.9371,20.9371,21484.0
2015-08-03 11:50:00,28.39,28.4,28.38,28.4,28032.0,20.9298,20.9371,20.9224,20.9371,28032.0
2015-08-03 11:55:00,28.4,28.41,28.37,28.38,54197.0,20.9371,20.9445,20.915,20.9224,54197.0
2015-08-03 12:00:00,28.39,28.4,28.38,28.38,36164.0,20.9298,20.9371,20.9224,20.9224,36164.0
2015-08-03 12:05:00,28.38,28.4,28.38,28.39,25446.0,20.9224,20.9371,20.9224,20.9298,25446.0
2015-08-03 12:10:00,28.39,28.41,28.39,28.41,38710.0,20.9298,20.9445,20.9298,20.9445,38710.0
2015-08-03 12:15:00,28.41,28.41,28.33,28.33,47277.0,20.9445,20.9445,20.8855,20.8855,47277.0
2015-08-03 12:20:00,28.33,28.34,28.31,28.33,10727.0,20.8855,20.8929,20.8708,20.8855,10727.0
2015-08-03 12:25:00,28.34,28.34,28.33,28.34,12550.0,20.8929,20.8929,20.8855,20.8929,12550.0
2015-08-03 12:30:00,28.33,28.33,28.29,28.29,10051.0,20.8855,20.8855,20.8561,20.8561,10051.0
2015-08-03 12:35:00,28.29,28.3,28.26,28.26,10703.0,20.8561,20.8634,20.8339,20.8339,10703.0
2015-08-03 12:40:00,28.26,28.26,28.25,28.26,6018.0,20.8339,20.8339,20.8266,20.8339,6018.0
2015-08-03 12:45:00,28.25,28.25,28.21,28.21,26955.0,20.8266,20.8266,20.7971,20.7971,26955.0
2015-08-03 12:50:00,28.2,28.2,28.16,28.16,18873.0,20.7897,20.7897,20.7602,20.7602,18873.0
2015-08-03 12:55:00,28.15,28.17,28.12,28.17,24724.0,20.7528,20.7676,20.7307,20.7676,24724.0
2015-08-03 13:00:00,28.17,28.18,28.15,28.18,16519.0,20.7676,20.775,20.7528,20.775,16519.0
2015-08-03 13:05:00,28.19,28.19,28.14,28.14,18078.0,20.7823,20.7823,20.7455,20.7455,18078.0
2015-08-03 13:10:00,28.14,28.17,28.14,28.16,18685.0,20.7455,20.7676,20.7455,20.7602,18685.0
2015-08-03 13:15:00,28.16,28.17,28.14,28.14,10291.0,20.7602,20.7676,20.7455,20.7455,10291.0
2015-08-03 13:20:00,28.14,28.16,28.13,28.15,33614.0,20.7455,20.7602,20.7381,20.7528,33614.0
2015-08-03 13:25:00,28.14,28.14,28.12,28.13,4400.0,20.7455,20.7455,20.7307,20.7381,4400.0
2015-08-03 13:30:00,28.13,28.14,28.11,28.14,12035.0,20.7381,20.7455,20.7234,20.7455,12035.0
2015-08-03 13:35:00,28.15,28.15,28.14,28.14,7598.0,20.7528,20.7528,20.7455,20.7455,7598.0
2015-08-03 13:40:00,28.15,28.15,28.15,28.15,5880.0,20.7528,20.7528,20.7528,20.7528,5880.0
2015-08-03 13:45:00,28.14,28.15,28.13,28.15,11962.0,20.7455,20.7528,20.7381,20.7528,11962.0
2015-08-03 13:50:00,28.15,28.23,28.15,28.21,34771.0,20.7528,20.8118,20.7528,20.7971,34771.0
2015-08-03 13:55:00,28.22,28.23,28.21,28.22,20163.0,20.8044,20.8118,20.7971,20.8044,20163.0
2015-08-03 14:00:00,28.21,28.23,28.2,28.23,7926.0,20.7971,20.8118,20.7897,20.8118,7926.0
2015-08-03 14:05:00,28.23,28.23,28.22,28.22,14810.0,20.8118,20.8118,20.8044,20.8044,14810.0
2015-08-03 14:10:00,28.22,28.22,28.19,28.19,21310.0,20.8044,20.8044,20.7823,20.7823,21310.0
2015-08-03 14:15:00,28.19,28.22,28.19,28.22,5264.0,20.7823,20.8044,20.7823,20.8044,5264.0
2015-08-03 14:20:00,28.22,28.25,28.22,28.25,15920.0,20.8044,20.8266,20.8044,20.8266,15920.0
2015-08-03 14:25:00,28.25,28.28,28.25,28.28,10931.0,20.8266,20.8487,20.8266,20.8487,10931.0
2015-08-03 14:30:00,28.28,28.28,28.25,28.25,31633.0,20.8487,20.8487,20.8266,20.8266,31633.0
2015-08-03 14:35:00,28.25,28.25,28.23,28.25,20153.0,20.8266,20.8266,20.8118,20.8266,20153.0
2015-08-03 14:40:00,28.26,28.27,28.26,28.26,7600.0,20.8339,20.8413,20.8339,20.8339,7600.0
2015-08-03 14:45:00,28.26,28.26,28.24,28.24,21993.0,20.8339,20.8339,20.8192,20.8192,21993.0
2015-08-03 14:50:00,28.23,28.23,28.21,28.21,11738.0,20.8118,20.8118,20.7971,20.7971,11738.0
2015-08-03 14:55:00,28.22,28.22,28.18,28.2,14874.0,20.8044,20.8044,20.775,20.7897,14874.0
2015-08-03 15:00:00,28.2,28.22,28.2,28.22,14807.0,20.7897,20.8044,20.7897,20.8044,14807.0
2015-08-03 15:05:00,28.23,28.24,28.22,28.24,46600.0,20.8118,20.8192,20.8044,20.8192,46600.0
2015-08-03 15:10:00,28.23,28.23,28.21,28.22,20007.0,20.8118,20.8118,20.7971,20.8044,20007.0
2015-08-03 15:15:00,28.22,28.24,28.2,28.24,49651.0,20.8044,20.8192,20.7897,20.8192,49651.0
2015-08-03 15:20:00,28.24,28.25,28.22,28.24,24749.0,20.8192,20.8266,20.8044,20.8192,24749.0
2015-08-03 15:25:00,28.24,28.24,28.22,28.23,6650.0,20.8192,20.8192,20.8044,20.8118,6650.0
2015-08-03 15:30:00,28.23,28.24,28.21,28.23,18085.0,20.8118,20.8192,20.7971,20.8118,18085.0
2015-08-03 15:35:00,28.23,28.27,28.22,28.26,52820.0,20.8118,20.8413,20.8044,20.8339,52820.0
2015-08-03 15:40:00,28.27,28.32,28.26,28.31,52630.0,20.8413,20.8782,20.8339,20.8708,52630.0
2015-08-03 15:45:00,28.31,28.31,28.28,28.3,17769.0,20.8708,20.8708,20.8487,20.8634,17769.0
2015-08-03 15:50:00,28.3,28.3,28.28,28.29,44754.0,20.8634,20.8634,20.8487,20.8561,44754.0
2015-08-03 15:55:00,28.29,28.36,28.28,28.36,59232.0,20.8561,20.9077,20.8487,20.9077,59232.0
2015-08-04 09:30:00,28.3,28.37,28.25,28.27,25181.0,20.8634,20.915,20.8266,20.8413,25181.0
2015-08-04 09:35:00,28.28,28.31,28.23,28.24,72691.0,20.8487,20.8708,20.8118,20.8192,72691.0
2015-08-04 09:40:00,28.25,28.34,28.24,28.34,63666.0,20.8266,20.8929,20.8192,20.8929,63666.0
2015-08-04 09:45:00,28.35,28.4,28.35,28.38,62504.0,20.9003,20.9371,20.9003,20.9224,62504.0
2015-08-04 09:50:00,28.39,28.43,28.39,28.42,32169.0,20.9298,20.9593,20.9298,20.9519,32169.0
2015-08-04 09:55:00,28.41,28.41,28.33,28.36,33053.0,20.9445,20.9445,20.8855,20.9077,33053.0
2015-08-04 10:00:00,28.35,28.38,28.34,28.38,38196.0,20.9003,20.9224,20.8929,20.9224,38196.0
2015-08-04 10:05:00,28.39,28.45,28.37,28.45,26706.0,20.9298,20.974,20.915,20.974,26706.0
2015-08-04 10:10:00,28.45,28.45,28.36,28.41,54783.0,20.974,20.974,20.9077,20.9445,54783.0
2015-08-04 10:15:00,28.41,28.41,28.33,28.34,68005.0,20.9445,20.9445,20.8855,20.8929,68005.0
2015-08-04 10:20:00,28.34,28.36,28.27,28.28,68189.0,20.8929,20.9077,20.8413,20.8487,68189.0
2015-08-04 10:25:00,28.28,28.33,28.28,28.29,82074.0,20.8487,20.8855,20.8487,20.8561,82074.0
2015-08-04 10:30:00,28.3,28.31,28.27,28.28,21289.0,20.8634,20.8708,20.8413,20.8487,21289.0
2015-08-04 10:35:00,28.28,28.28,28.24,28.24,14502.0,20.8487,20.8487,20.8192,20.8192,14502.0
2015-08-04 10:40:00,28.24,28.24,28.22,28.22,14469.0,20.8192,20.8192,20.8044,20.8044,14469.0
2015-08-04 10:45:00,28.22,28.25,28.22,28.24,24393.0,20.8044,20.8266,20.8044,20.8192,24393.0
2015-08-04 10:50:00,28.23,28.23,28.2,28.21,10262.0,20.8118,20.8118,20.7897,20.7971,10262.0
2015-08-04 10:55:00,28.21,28.21,28.15,28.16,17806.0,20.7971,20.7971,20.7528,20.7602,17806.0
2015-08-04 11:00:00,28.16,28.18,28.16,28.16,20056.0,20.7602,20.775,20.7602,20.7602,20056.0
2015-08-04 11:05:00,28.16,28.17,28.13,28.13,18659.0,20.7602,20.7676,20.7381,20.7381,18659.0
2015-08-04 11:10:00,28.13,28.22,28.13,28.21,56780.0,20.7381,20.8044,20.7381,20.7971,56780.0
2015-08-04 11:15:00,28.2,28.21,28.16,28.19,148397.0,20.7897,20.7971,20.7602,20.7823,148397.0
2015-08-04 11:20:00,28.19,28.19,28.18,28.18,10685.0,20.7823,20.7823,20.775,20.775,10685.0
2015-08-04 11:25:00,28.19,28.22,28.19,28.22,18828.0,20.7823,20.8044,20.7823,20.8044,18828.0
2015-08-04 11:30:00,28.23,28.23,28.19,28.19,17732.0,20.8118,20.8118,20.7823,20.7823,17732.0
2015-08-04 11:35:00,28.2,28.21,28.19,28.21,30630.0,20.7897,20.7971,20.7823,20.7971,30630.0
2015-08-04 11:40:00,28.21,28.23,28.21,28.22,12189.0,20.7971,20.8118,20.7971,20.8044,12189.0
2015-08-04 11:45:00,28.21,28.23,28.17,28.18,39507.0,20.7971,20.8118,20.7676,20.775,39507.0
2015-08-04 11:50:00,28.17,28.18,28.13,28.15,16718.0,20.7676,20.775,20.7381,20.7528,16718.0
2015-08-04 11:55:00,28.15,28.17,28.14,28.17,13925.0,20.7528,20.7676,20.7455,20.7676,13925.0
2015-08-04 12:00:00,28.17,28.18,28.17,28.18,31483.0,20.7676,20.775,20.7676,20.775,31483.0
2015-08-04 12:05:00,28.17,28.21,28.17,28.21,28263.0,20.7676,20.7971,20.7676,20.7971,28263.0
2015-08-04 12:10:00,28.2,28.21,28.2,28.21,7793.0,20.7897,20.7971,20.7897,20.7971,7793.0
2015-08-04 12:15:00,28.2,28.2,28.18,28.2,10800.0,20.7897,20.7897,20.775,20.7897,10800.0
2015-08-04 12:20:00,28.2,28.2,28.18,28.18,8700.0,20.7897,20.7897,20.775,20.775,8700.0
2015-08-04 12:25:00,28.18,28.18,28.16,28.16,16976.0,20.775,20.775,20.7602,20.7602,16976.0
2015-08-04 12:30:00,28.16,28.17,28.16,28.17,4200.0,20.7602,20.7676,20.7602,20.7676,4200.0
2015-08-04 12:35:00,28.17,28.17,28.16,28.16,6493.0,20.7676,20.7676,20.7602,20.7602,6493.0
2015-08-04 12:40:00,28.17,28.17,28.11,28.11,22921.0,20.7676,20.7676,20.7234,20.7234,22921.0
2015-08-04 12:45:00,28.1,28.12,28.1,28.12,14957.0,20.716,20.7307,20.716,20.7307,14957.0
2015-08-04 12:50:00,28.12,28.12,28.1,28.1,16682.0,20.7307,20.7307,20.716,20.716,16682.0
2015-08-04 12:55:00,28.09,28.09,28.09,28.09,6257.0,20.7086,20.7086,20.7086,20.7086,6257.0
2015-08-04 13:00:00,28.09,28.09,28.07,28.08,24823.0,20.7086,20.7086,20.6939,20.7012,24823.0
2015-08-04 13:05:00,28.08,28.08,28.07,28.08,3000.0,20.7012,20.7012,20.6939,20.7012,3000.0
2015-08-04 13:10:00,28.08,28.08,28.07,28.07,8828.0,20.7012,20.7012,20.6939,20.6939,8828.0
2015-08-04 13:15:00,28.08,28.09,28.08,28.09,11855.0,20.7012,20.7086,20.7012,20.7086,11855.0
2015-08-04 13:20:00,28.09,28.11,28.09,28.1,4091.0,20.7086,20.7234,20.7086,20.716,4091.0
2015-08-04 13:25:00,28.11,28.13,28.11,28.12,11159.0,20.7234,20.7381,20.7234,20.7307,11159.0
2015-08-04 13:30:00,28.12,28.15,28.12,28.14,27912.0,20.7307,20.7528,20.7307,20.7455,27912.0
2015-08-04 13:35:00,28.14,28.14,28.12,28.14,19786.0,20.7455,20.7455,20.7307,20.7455,19786.0
2015-08-04 13:40:00,28.13,28.13,28.09,28.09,11444.0,20.7381,20.7381,20.7086,20.7086,11444.0
2015-08-04 13:45:00,28.1,28.11,28.07,28.07,9691.0,20.716,20.7234,20.6939,20.6939,9691.0
2015-08-04 13:50:00,28.07,28.07,28.01,28.02,120824.0,20.6939,20.6939,20.6496,20.657,120824.0
2015-08-04 13:55:00,28.02,28.02,27.98,28.01,38679.0,20.657,20.657,20.6275,20.6496,38679.0
2015-08-04 14:00:00,28.0,28.04,28.0,28.02,26498.0,20.6423,20.6717,20.6423,20.657,26498.0
2015-08-04 14:05:00,28.01,28.01,27.95,27.95,26415.0,20.6496,20.6496,20.6054,20.6054,26415.0
2015-08-04 14:10:00,27.95,27.95,27.9,27.91,47360.0,20.6054,20.6054,20.5685,20.5759,47360.0
2015-08-04 14:15:00,27.91,27.94,27.89,27.94,25270.0,20.5759,20.598,20.5612,20.598,25270.0
2015-08-04 14:20:00,27.94,27.95,27.94,27.94,27117.0,20.598,20.6054,20.598,20.598,27117.0
2015-08-04 14:25:00,27.95,27.97,27.94,27.95,40411.0,20.6054,20.6201,20.598,20.6054,40411.0
2015-08-04 14:30:00,27.95,27.96,27.95,27.96,2901.0,20.6054,20.6128,20.6054,20.6128,2901.0
2015-08-04 14:35:00,27.95,27.99,27.95,27.98,32071.0,20.6054,20.6349,20.6054,20.6275,32071.0
2015-08-04 14:40:00,27.99,27.99,27.98,27.99,13543.0,20.6349,20.6349,20.6275,20.6349,13543.0
2015-08-04 14:45:00,28.0,28.03,27.99,28.03,18287.0,20.6423,20.6644,20.6349,20.6644,18287.0
2015-08-04 14:50:00,28.03,28.04,28.02,28.03,12121.0,20.6644,20.6717,20.657,20.6644,12121.0
2015-08-04 14:55:00,28.02,28.03,28.01,28.03,11897.0,20.657,20.6644,20.6496,20.6644,11897.0
2015-08-04 15:00:00,28.04,28.05,28.03,28.03,16944.0,20.6717,20.6791,20.6644,20.6644,16944.0
2015-08-04 15:05:00,28.03,28.08,28.03,28.07,33928.0,20.6644,20.7012,20.6644,20.6939,33928.0
2015-08-04 15:10:00,28.07,28.07,28.05,28.06,14716.0,20.6939,20.6939,20.6791,20.6865,14716.0
2015-08-04 15:15:00,28.06,28.07,28.05,28.05,22390.0,20.6865,20.6939,20.6791,20.6791,22390.0
2015-08-04 15:20:00,28.05,28.05,28.03,28.05,22981.0,20.6791,20.6791,20.6644,20.6791,22981.0
2015-08-04 15:25:00,28.05,28.06,28.05,28.06,2416.0,20.6791,20.6865,20.6791,20.6865,2416.0
2015-08-04 15:30:00,28.05,28.09,28.05,28.07,46215.0,20.6791,20.7086,20.6791,20.6939,46215.0
2015-08-04 15:35:00,28.06,28.07,28.06,28.06,10406.0,20.6865,20.6939,20.6865,20.6865,10406.0
2015-08-04 15:40:00,28.05,28.06,28.02,28.03,42055.0,20.6791,20.6865,20.657,20.6644,42055.0
2015-08-04 15:45:00,28.03,28.03,28.0,28.01,32650.0,20.6644,20.6644,20.6423,20.6496,32650.0
2015-08-04 15:50:00,28.01,28.03,28.0,28.03,46276.0,20.6496,20.6644,20.6423,20.6644,46276.0
2015-08-04 15:55:00,28.02,28.06,28.0,28.05,68731.0,20.657,20.6865,20.6423,20.6791,68731.0
2015-08-05 09:30:00,28.11,28.34,28.1,28.21,38349.0,20.7234,20.8929,20.716,20.7971,38349.0
2015-08-05 09:35:00,28.22,28.27,28.21,28.23,60207.0,20.8044,20.8413,20.7971,20.8118,60207.0
2015-08-05 09:40:00,28.23,28.25,28.21,28.22,43037.0,20.8118,20.8266,20.7971,20.8044,43037.0
2015-08-05 09:45:00,28.23,28.37,28.23,28.37,63259.0,20.8118,20.915,20.8118,20.915,63259.0
2015-08-05 09:50:00,28.38,28.44,28.34,28.44,53804.0,20.9224,20.9666,20.8929,20.9666,53804.0
2015-08-05 09:55:00,28.44,28.44,28.39,28.39,18107.0,20.9666,20.9666,20.9298,20.9298,18107.0
2015-08-05 10:00:00,28.4,28.42,28.35,28.42,23653.0,20.9371,20.9519,20.9003,20.9519,23653.0
2015-08-05 10:05:00,28.42,28.47,28.4,28.47,23506.0,20.9519,20.9888,20.9371,20.9888,23506.0
2015-08-05 10:10:00,28.47,28.52,28.44,28.44,69749.0,20.9888,21.0256,20.9666,20.9666,69749.0
2015-08-05 10:15:00,28.44,28.48,28.44,28.48,23145.0,20.9666,20.9961,20.9666,20.9961,23145.0
2015-08-05 10:20:00,28.48,28.51,28.48,28.5,26432.0,20.9961,21.0182,20.9961,21.0109,26432.0
2015-08-05 10:25:00,28.5,28.53,28.5,28.52,20082.0,21.0109,21.033,21.0109,21.0256,20082.0
2015-08-05 10:30:00,28.52,28.54,28.49,28.49,37961.0,21.0256,21.0404,21.0035,21.0035,37961.0
2015-08-05 10:35:00,28.49,28.55,28.49,28.51,22578.0,21.0035,21.0477,21.0035,21.0182,22578.0
2015-08-05 10:40:00,28.5,28.5,28.45,28.45,32526.0,21.0109,21.0109,20.974,20.974,32526.0
2015-08-05 10:45:00,28.45,28.45,28.42,28.43,18657.0,20.974,20.974,20.9519,20.9593,18657.0
2015-08-05 10:50:00,28.43,28.49,28.43,28.49,27585.0,20.9593,21.0035,20.9593,21.0035,27585.0
2015-08-05 10:55:00,28.5,28.51,28.49,28.49,26668.0,21.0109,21.0182,21.0035,21.0035,26668.0
2015-08-05 11:00:00,28.5,28.51,28.48,28.48,73271.0,21.0109,21.0182,20.9961,20.9961,73271.0
2015-08-05 11:05:00,28.49,28.49,28.47,28.49,44562.0,21.0035,21.0035,20.9888,21.0035,44562.0
2015-08-05 11:10:00,28.49,28.49,28.49,28.49,5905.0,21.0035,21.0035,21.0035,21.0035,5905.0
2015-08-05 11:15:00,28.5,28.52,28.5,28.52,43880.0,21.0109,21.0256,21.0109,21.0256,43880.0
2015-08-05 11:20:00,28.53,28.56,28.53,28.56,30428.0,21.033,21.0551,21.033,21.0551,30428.0
2015-08-05 11:25:00,28.55,28.55,28.52,28.52,15893.0,21.0477,21.0477,21.0256,21.0256,15893.0
2015-08-05 11:30:00,28.52,28.58,28.52,28.57,12924.0,21.0256,21.0698,21.0256,21.0625,12924.0
2015-08-05 11:35:00,28.58,28.58,28.58,28.58,17767.0,21.0698,21.0698,21.0698,21.0698,17767.0
2015-08-05 11:40:00,28.58,28.59,28.58,28.59,27814.0,21.0698,21.0772,21.0698,21.0772,27814.0
2015-08-05 11:45:00,28.59,28.59,28.58,28.59,33132.0,21.0772,21.0772,21.0698,21.0772,33132.0
2015-08-05 11:50:00,28.58,28.58,28.53,28.53,41384.0,21.0698,21.0698,21.033,21.033,41384.0
2015-08-05 11:55:00,28.52,28.52,28.48,28.49,18831.0,21.0256,21.0256,20.9961,21.0035,18831.0
2015-08-05 12:00:00,28.49,28.5,28.48,28.5,10846.0,21.0035,21.0109,20.9961,21.0109,10846.0
2015-08-05 12:05:00,28.51,28.51,28.49,28.49,4606.0,21.0182,21.0182,21.0035,21.0035,4606.0
2015-08-05 12:10:00,28.47,28.49,28.47,28.48,24673.0,20.9888,21.0035,20.9888,20.9961,24673.0
2015-08-05 12:15:00,28.47,28.47,28.43,28.43,15197.0,20.9888,20.9888,20.9593,20.9593,15197.0
2015-08-05 12:20:00,28.42,28.42,28.38,28.38,72308.0,20.9519,20.9519,20.9224,20.9224,72308.0
2015-08-05 12:25:00,28.37,28.37,28.35,28.35,22615.0,20.915,20.915,20.9003,20.9003,22615.0
2015-08-05 12:30:00,28.34,28.34,28.31,28.34,44555.0,20.8929,20.8929,20.8708,20.8929,44555.0
2015-08-05 12:35:00,28.35,28.37,28.35,28.35,13348.0,20.9003,20.915,20.9003,20.9003,13348.0
2015-08-05 12:40:00,28.34,28.34,28.29,28.3,39994.0,20.8929,20.8929,20.8561,20.8634,39994.0
2015-08-05 12:45:00,28.31,28.34,28.3,28.34,15567.0,20.8708,20.8929,20.8634,20.8929,15567.0
2015-08-05 12:50:00,28.34,28.34,28.32,28.32,15125.0,20.8929,20.8929,20.8782,20.8782,15125.0
2015-08-05 12:55:00,28.32,28.37,28.32,28.36,21946.0,20.8782,20.915,20.8782,20.9077,21946.0
2015-08-05 13:00:00,28.36,28.37,28.33,28.33,14569.0,20.9077,20.915,20.8855,20.8855,14569.0
2015-08-05 13:05:00,28.33,28.33,28.3,28.3,35530.0,20.8855,20.8855,20.8634,20.8634,35530.0
2015-08-05 13:10:00,28.29,28.3,28.24,28.25,24384.0,20.8561,20.8634,20.8192,20.8266,24384.0
2015-08-05 13:15:00,28.25,28.25,28.21,28.21,37911.0,20.8266,20.8266,20.7971,20.7971,37911.0
2015-08-05 13:20:00,28.2,28.25,28.19,28.25,51781.0,20.7897,20.8266,20.7823,20.8266,51781.0
2015-08-05 13:25:00,28.24,28.25,28.23,28.25,16097.0,20.8192,20.8266,20.8118,20.8266,16097.0
2015-08-05 13:30:00,28.25,28.25,28.21,28.21,28475.0,20.8266,20.8266,20.7971,20.7971,28475.0
2015-08-05 13:35:00,28.22,28.26,28.22,28.25,24071.0,20.8044,20.8339,20.8044,20.8266,24071.0
2015-08-05 13:40:00,28.25,28.25,28.22,28.25,32974.0,20.8266,20.8266,20.8044,20.8266,32974.0
2015-08-05 13:45:00,28.26,28.26,28.23,28.24,7812.0,20.8339,20.8339,20.8118,20.8192,7812.0
2015-08-05 13:50:00,28.23,28.23,28.22,28.22,14378.0,20.8118,20.8118,20.8044,20.8044,14378.0
2015-08-05 13:55:00,28.23,28.25,28.23,28.25,18886.0,20.8118,20.8266,20.8118,20.8266,18886.0
2015-08-05 14:00:00,28.24,28.25,28.23,28.25,86322.0,20.8192,20.8266,20.8118,20.8266,86322.0
2015-08-05 14:05:00,28.25,28.26,28.25,28.25,12916.0,20.8266,20.8339,20.8266,20.8266,12916.0
2015-08-05 14:10:00,28.24,28.25,28.23,28.24,34569.0,20.8192,20.8266,20.8118,20.8192,34569.0
2015-08-05 14:15:00,28.25,28.26,28.25,28.26,88291.0,20.8266,20.8339,20.8266,20.8339,88291.0
2015-08-05 14:20:00,28.26,28.26,28.25,28.26,29078.0,20.8339,20.8339,20.8266,20.8339,29078.0
2015-08-05 14:25:00,28.25,28.27,28.25,28.27,71725.0,20.8266,20.8413,20.8266,20.8413,71725.0
2015-08-05 14:30:00,28.26,28.3,28.26,28.3,55911.0,20.8339,20.8634,20.8339,20.8634,55911.0
2015-08-05 14:35:00,28.3,28.31,28.3,28.31,18980.0,20.8634,20.8708,20.8634,20.8708,18980.0
2015-08-05 14:40:00,28.3,28.3,28.26,28.3,35142.0,20.8634,20.8634,20.8339,20.8634,35142.0
2015-08-05 14:45:00,28.3,28.3,28.29,28.3,24094.0,20.8634,20.8634,20.8561,20.8634,24094.0
2015-08-05 14:50:00,28.3,28.3,28.26,28.29,34276.0,20.8634,20.8634,20.8339,20.8561,34276.0
2015-08-05 14:55:00,28.28,28.29,28.27,28.29,24788.0,20.8487,20.8561,20.8413,20.8561,24788.0
2015-08-05 15:00:00,28.29,28.29,28.27,28.28,17592.0,20.8561,20.8561,20.8413,20.8487,17592.0
2015-08-05 15:05:00,28.29,28.31,28.29,28.3,59688.0,20.8561,20.8708,20.8561,20.8634,59688.0
2015-08-05 15:10:00,28.3,28.32,28.3,28.31,25189.0,20.8634,20.8782,20.8634,20.8708,25189.0
2015-08-05 15:15:00,28.31,28.31,28.28,28.28,38335.0,20.8708,20.8708,20.8487,20.8487,38335.0
2015-08-05 15:20:00,28.28,28.31,28.27,28.31,16094.0,20.8487,20.8708,20.8413,20.8708,16094.0
2015-08-05 15:25:00,28.31,28.31,28.26,28.26,55646.0,20.8708,20.8708,20.8339,20.8339,55646.0
2015-08-05 15:30:00,28.26,28.26,28.24,28.24,56656.0,20.8339,20.8339,20.8192,20.8192,56656.0
2015-08-05 15:35:00,28.23,28.25,28.23,28.25,36810.0,20.8118,20.8266,20.8118,20.8266,36810.0
2015-08-05 15:40:00,28.25,28.27,28.24,28.25,31254.0,20.8266,20.8413,20.8192,20.8266,31254.0
2015-08-05 15:45:00,28.25,28.27,28.25,28.27,28127.0,20.8266,20.8413,20.8266,20.8413,28127.0
2015-08-05 15:50:00,28.27,28.28,28.26,28.28,54080.0,20.8413,20.8487,20.8339,20.8487,54080.0
2015-08-05 15:55:00,28.28,28.32,28.27,28.27,76050.0,20.8487,20.8782,20.8413,20.8413,76050.0
2015-08-06 09:30:00,28.38,28.67,28.38,28.6,96340.0,20.9224,21.1362,20.9224,21.0846,96340.0
2015-08-06 09:35:00,28.6,28.6,28.42,28.45,100348.0,21.0846,21.0846,20.9519,20.974,100348.0
2015-08-06 09:40:00,28.44,28.44,28.36,28.39,52548.0,20.9666,20.9666,20.9077,20.9298,52548.0
2015-08-06 09:45:00,28.4,28.42,28.35,28.35,53984.0,20.9371,20.9519,20.9003,20.9003,53984.0
2015-08-06 09:50:00,28.35,28.35,28.27,28.27,39381.0,20.9003,20.9003,20.8413,20.8413,39381.0
2015-08-06 09:55:00,28.26,28.28,28.26,28.27,46197.0,20.8339,20.8487,20.8339,20.8413,46197.0
2015-08-06 10:00:00,28.27,28.28,28.24,28.28,47399.0,20.8413,20.8487,20.8192,20.8487,47399.0
2015-08-06 10:05:00,28.28,28.34,28.28,28.34,31872.0,20.8487,20.8929,20.8487,20.8929,31872.0
2015-08-06 10:10:00,28.33,28.38,28.33,28.33,43500.0,20.8855,20.9224,20.8855,20.8855,43500.0
2015-08-06 10:15:00,28.33,28.34,28.31,28.32,44365.0,20.8855,20.8929,20.8708,20.8782,44365.0
2015-08-06 10:20:00,28.32,28.32,28.25,28.26,32199.0,20.8782,20.8782,20.8266,20.8339,32199.0
2015-08-06 10:25:00,28.26,28.26,28.24,28.25,23183.0,20.8339,20.8339,20.8192,20.8266,23183.0
2015-08-06 10:30:00,28.24,28.29,28.21,28.28,24562.0,20.8192,20.8561,20.7971,20.8487,24562.0
2015-08-06 10:35:00,28.28,28.3,28.27,28.29,32009.0,20.8487,20.8634,20.8413,20.8561,32009.0
2015-08-06 10:40:00,28.29,28.31,28.28,28.29,17500.0,20.8561,20.8708,20.8487,20.8561,17500.0
2015-08-06 10:45:00,28.29,28.29,28.25,28.28,28098.0,20.8561,20.8561,20.8266,20.8487,28098.0
2015-08-06 10:50:00,28.29,28.29,28.26,28.27,68822.0,20.8561,20.8561,20.8339,20.8413,68822.0
2015-08-06 10:55:00,28.27,28.27,28.23,28.24,23357.0,20.8413,20.8413,20.8118,20.8192,23357.0
2015-08-06 11:00:00,28.23,28.24,28.22,28.22,51321.0,20.8118,20.8192,20.8044,20.8044,51321.0
2015-08-06 11:05:00,28.22,28.23,28.17,28.19,30199.0,20.8044,20.8118,20.7676,20.7823,30199.0
2015-08-06 11:10:00,28.2,28.21,28.17,28.19,86669.0,20.7897,20.7971,20.7676,20.7823,86669.0
2015-08-06 11:15:00,28.18,28.23,28.18,28.23,49475.0,20.775,20.8118,20.775,20.8118,49475.0
2015-08-06 11:20:00,28.23,28.25,28.21,28.22,135022.0,20.8118,20.8266,20.7971,20.8044,135022.0
2015-08-06 11:25:00,28.21,28.21,28.14,28.14,84808.0,20.7971,20.7971,20.7455,20.7455,84808.0
2015-08-06 11:30:00,28.15,28.16,28.13,28.13,36215.0,20.7528,20.7602,20.7381,20.7381,36215.0
2015-08-06 11:35:00,28.13,28.14,28.11,28.14,31568.0,20.7381,20.7455,20.7234,20.7455,31568.0
2015-08-06 11:40:00,28.14,28.16,28.12,28.15,70755.0,20.7455,20.7602,20.7307,20.7528,70755.0
2015-08-06 11:45:00,28.14,28.15,28.13,28.14,18826.0,20.7455,20.7528,20.7381,20.7455,18826.0
2015-08-06 11:50:00,28.14,28.14,28.1,28.1,32273.0,20.7455,20.7455,20.716,20.716,32273.0
2015-08-06 11:55:00,28.11,28.13,28.08,28.08,19418.0,20.7234,20.7381,20.7012,20.7012,19418.0
2015-08-06 12:00:00,28.08,28.11,28.08,28.11,39278.0,20.7012,20.7234,20.7012,20.7234,39278.0
2015-08-06 12:05:00,28.11,28.14,28.1,28.12,23420.0,20.7234,20.7455,20.716,20.7307,23420.0
2015-08-06 12:10:00,28.11,28.11,28.1,28.11,6194.0,20.7234,20.7234,20.716,20.7234,6194.0
2015-08-06 12:15:00,28.11,28.11,28.07,28.09,37360.0,20.7234,20.7234,20.6939,20.7086,37360.0
2015-08-06 12:20:00,28.08,28.08,28.04,28.06,24619.0,20.7012,20.7012,20.6717,20.6865,24619.0
2015-08-06 12:25:00,28.05,28.08,28.05,28.08,5129.0,20.6791,20.7012,20.6791,20.7012,5129.0
2015-08-06 12:30:00,28.08,28.08,28.05,28.05,34796.0,20.7012,20.7012,20.6791,20.6791,34796.0
2015-08-06 12:35:00,28.04,28.05,28.02,28.02,16628.0,20.6717,20.6791,20.657,20.657,16628.0
2015-08-06 12:40:00,28.02,28.03,28.01,28.02,27104.0,20.657,20.6644,20.6496,20.657,27104.0
2015-08-06 12:45:00,28.02,28.09,28.02,28.09,21552.0,20.657,20.7086,20.657,20.7086,21552.0
2015-08-06 12:50:00,28.09,28.09,28.08,28.09,4900.0,20.7086,20.7086,20.7012,20.7086,4900.0
2015-08-06 12:55:00,28.09,28.11,28.09,28.1,30277.0,20.7086,20.7234,20.7086,20.716,30277.0
2015-08-06 13:00:00,28.1,28.1,28.08,28.1,16340.0,20.716,20.716,20.7012,20.716,16340.0
2015-08-06 13:05:00,28.11,28.13,28.11,28.13,7121.0,20.7234,20.7381,20.7234,20.7381,7121.0
2015-08-06 13:10:00,28.13,28.15,28.11,28.15,15367.0,20.7381,20.7528,20.7234,20.7528,15367.0
2015-08-06 13:15:00,28.14,28.14,28.11,28.14,14155.0,20.7455,20.7455,20.7234,20.7455,14155.0
2015-08-06 13:20:00,28.14,28.19,28.14,28.18,22409.0,20.7455,20.7823,20.7455,20.775,22409.0
2015-08-06 13:25:00,28.19,28.19,28.17,28.18,28051.0,20.7823,20.7823,20.7676,20.775,28051.0
2015-08-06 13:30:00,28.18,28.18,28.17,28.17,15102.0,20.775,20.775,20.7676,20.7676,15102.0
2015-08-06 13:35:00,28.17,28.17,28.17,28.17,11500.0,20.7676,20.7676,20.7676,20.7676,11500.0
2015-08-06 13:40:00,28.18,28.19,28.18,28.19,4600.0,20.775,20.7823,20.775,20.7823,4600.0
2015-08-06 13:45:00,28.2,28.21,28.2,28.21,3800.0,20.7897,20.7971,20.7897,20.7971,3800.0
2015-08-06 13:50:00,28.2,28.2,28.18,28.2,67872.0,20.7897,20.7897,20.775,20.7897,67872.0
2015-08-06 13:55:00,28.2,28.2,28.19,28.19,5756.0,20.7897,20.7897,20.7823,20.7823,5756.0
2015-08-06 14:00:00,28.19,28.22,28.19,28.22,13632.0,20.7823,20.8044,20.7823,20.8044,13632.0
2015-08-06 14:05:00,28.22,28.22,28.21,28.22,1365.0,20.8044,20.8044,20.7971,20.8044,1365.0
2015-08-06 14:10:00,28.22,28.25,28.22,28.25,7651.0,20.8044,20.8266,20.8044,20.8266,7651.0
2015-08-06 14:15:00,28.25,28.27,28.24,28.27,36825.0,20.8266,20.8413,20.8192,20.8413,36825.0
2015-08-06 14:20:00,28.26,28.31,28.26,28.3,40985.0,20.8339,20.8708,20.8339,20.8634,40985.0
2015-08-06 14:25:00,28.3,28.32,28.3,28.32,15021.0,20.8634,20.8782,20.8634,20.8782,15021.0
2015-08-06 14:30:00,28.32,28.32,28.26,28.26,54473.0,20.8782,20.8782,20.8339,20.8339,54473.0
2015-08-06 14:35:00,28.27,28.28,28.25,28.27,27245.0,20.8413,20.8487,20.8266,20.8413,27245.0
2015-08-06 14:40:00,28.27,28.29,28.27,28.29,36020.0,20.8413,20.8561,20.8413,20.8561,36020.0
2015-08-06 14:45:00,28.29,28.29,28.28,28.28,600.0,20.8561,20.8561,20.8487,20.8487,600.0
2015-08-06 14:50:00,28.28,28.28,28.26,28.26,27107.0,20.8487,20.8487,20.8339,20.8339,27107.0
2015-08-06 14:55:00,28.26,28.27,28.25,28.26,42145.0,20.8339,20.8413,20.8266,20.8339,42145.0
2015-08-06 15:00:00,28.27,28.28,28.27,28.28,26661.0,20.8413,20.8487,20.8413,20.8487,26661.0
2015-08-06 15:05:00,28.28,28.28,28.26,28.26,14022.0,20.8487,20.8487,20.8339,20.8339,14022.0
2015-08-06 15:10:00,28.26,28.28,28.26,28.27,48715.0,20.8339,20.8487,20.8339,20.8413,48715.0
2015-08-06 15:15:00,28.27,28.3,28.26,28.3,26027.0,20.8413,20.8634,20.8339,20.8634,26027.0
2015-08-06 15:20:00,28.3,28.3,28.24,28.24,36300.0,20.8634,20.8634,20.8192,20.8192,36300.0
2015-08-06 15:25:00,28.24,28.24,28.18,28.19,100119.0,20.8192,20.8192,20.775,20.7823,100119.0
2015-08-06 15:30:00,28.19,28.19,28.18,28.18,31562.0,20.7823,20.7823,20.775,20.775,31562.0
2015-08-06 15:35:00,28.18,28.22,28.17,28.22,36788.0,20.775,20.8044,20.7676,20.8044,36788.0
2015-08-06 15:40:00,28.22,28.24,28.2,28.22,72892.0,20.8044,20.8192,20.7897,20.8044,72892.0
2015-08-06 15:45:00,28.22,28.25,28.22,28.25,44533.0,20.8044,20.8266,20.8044,20.8266,44533.0
2015-08-06 15:50:00,28.25,28.25,28.23,28.24,20819.0,20.8266,20.8266,20.8118,20.8192,20819.0
2015-08-06 15:55:00,28.23,28.25,28.21,28.22,66236.0,20.8118,20.8266,20.7971,20.8044,66236.0
2015-08-07 09:30:00,28.18,28.22,27.96,27.96,48852.0,20.775,20.8044,20.6128,20.6128,48852.0
2015-08-07 09:35:00,27.96,28.13,27.96,28.07,43398.0,20.6128,20.7381,20.6128,20.6939,43398.0
2015-08-07 09:40:00,28.07,28.14,28.04,28.06,42042.0,20.6939,20.7455,20.6717,20.6865,42042.0
2015-08-07 09:45:00,28.05,28.1,28.02,28.08,38526.0,20.6791,20.716,20.657,20.7012,38526.0
2015-08-07 09:50:00,28.09,28.2,28.08,28.17,28856.0,20.7086,20.7897,20.7012,20.7676,28856.0
2015-08-07 09:55:00,28.18,28.22,28.16,28.2,28552.0,20.775,20.8044,20.7602,20.7897,28552.0
2015-08-07 10:00:00,28.2,28.23,28.16,28.19,32278.0,20.7897,20.8118,20.7602,20.7823,32278.0
2015-08-07 10:05:00,28.2,28.21,28.16,28.18,18117.0,20.7897,20.7971,20.7602,20.775,18117.0
2015-08-07 10:10:00,28.19,28.23,28.17,28.2,18921.0,20.7823,20.8118,20.7676,20.7897,18921.0
2015-08-07 10:15:00,28.19,28.21,28.15,28.16,31759.0,20.7823,20.7971,20.7528,20.7602,31759.0
2015-08-07 10:20:00,28.15,28.16,28.08,28.09,24540.0,20.7528,20.7602,20.7012,20.7086,24540.0
2015-08-07 10:25:00,28.09,28.1,28.01,28.02,26859.0,20.7086,20.716,20.6496,20.657,26859.0
2015-08-07 10:30:00,28.03,28.06,28.0,28.02,18300.0,20.6644,20.6865,20.6423,20.657,18300.0
2015-08-07 10:35:00,28.02,28.08,28.02,28.03,135710.0,20.657,20.7012,20.657,20.6644,135710.0
2015-08-07 10:40:00,28.02,28.03,28.0,28.0,17233.0,20.657,20.6644,20.6423,20.6423,17233.0
2015-08-07 10:45:00,28.01,28.01,27.97,28.0,36213.0,20.6496,20.6496,20.6201,20.6423,36213.0
2015-08-07 10:50:00,28.02,28.02,27.95,27.96,26209.0,20.657,20.657,20.6054,20.6128,26209.0
2015-08-07 10:55:00,27.96,27.98,27.94,27.98,23619.0,20.6128,20.6275,20.598,20.6275,23619.0
2015-08-07 11:00:00,27.97,27.99,27.95,27.96,25489.0,20.6201,20.6349,20.6054,20.6128,25489.0
2015-08-07 11:05:00,27.96,27.99,27.96,27.97,13804.0,20.6128,20.6349,20.6128,20.6201,13804.0
2015-08-07 11:10:00,27.96,27.99,27.96,27.96,17640.0,20.6128,20.6349,20.6128,20.6128,17640.0
2015-08-07 11:15:00,27.96,27.99,27.91,27.91,20902.0,20.6128,20.6349,20.5759,20.5759,20902.0
2015-08-07 11:20:00,27.92,27.95,27.92,27.94,19193.0,20.5833,20.6054,20.5833,20.598,19193.0
2015-08-07 11:25:00,27.94,27.95,27.93,27.93,27143.0,20.598,20.6054,20.5906,20.5906,27143.0
2015-08-07 11:30:00,27.92,27.95,27.92,27.95,15705.0,20.5833,20.6054,20.5833,20.6054,15705.0
2015-08-07 11:35:00,27.95,27.95,27.93,27.94,13424.0,20.6054,20.6054,20.5906,20.598,13424.0
2015-08-07 11:40:00,27.94,27.99,27.94,27.99,12705.0,20.598,20.6349,20.598,20.6349,12705.0
2015-08-07 11:45:00,27.99,28.01,27.98,28.01,63830.0,20.6349,20.6496,20.6275,20.6496,63830.0
2015-08-07 11:50:00,28.01,28.01,27.97,27.97,20600.0,20.6496,20.6496,20.6201,20.6201,20600.0
2015-08-07 11:55:00,27.98,28.02,27.96,28.02,64143.0,20.6275,20.657,20.6128,20.657,64143.0
2015-08-07 12:00:00,28.03,28.06,28.02,28.03,17246.0,20.6644,20.6865,20.657,20.6644,17246.0
2015-08-07 12:05:00,28.02,28.05,28.02,28.03,16770.0,20.657,20.6791,20.657,20.6644,16770.0
2015-08-07 12:10:00,28.03,28.05,28.02,28.04,11931.0,20.6644,20.6791,20.657,20.6717,11931.0
2015-08-07 12:15:00,28.04,28.06,28.04,28.04,10901.0,20.6717,20.6865,20.6717,20.6717,10901.0
2015-08-07 12:20:00,28.04,28.04,28.01,28.02,19739.0,20.6717,20.6717,20.6496,20.657,19739.0
2015-08-07 12:25:00,28.03,28.04,28.01,28.01,6916.0,20.6644,20.6717,20.6496,20.6496,6916.0
2015-08-07 12:30:00,28.01,28.01,27.99,27.99,11600.0,20.6496,20.6496,20.6349,20.6349,11600.0
2015-08-07 12:35:00,27.98,28.0,27.97,28.0,19621.0,20.6275,20.6423,20.6201,20.6423,19621.0
2015-08-07 12:40:00,28.0,28.02,28.0,28.02,2500.0,20.6423,20.657,20.6423,20.657,2500.0
2015-08-07 12:45:00,28.03,28.03,28.02,28.02,14636.0,20.6644,20.6644,20.657,20.657,14636.0
2015-08-07 12:50:00,28.02,28.03,28.01,28.02,4500.0,20.657,20.6644,20.6496,20.657,4500.0
2015-08-07 12:55:00,28.02,28.02,28.0,28.01,8900.0,20.657,20.657,20.6423,20.6496,8900.0
2015-08-07 13:00:00,28.01,28.01,28.0,28.01,9928.0,20.6496,20.6496,20.6423,20.6496,9928.0
2015-08-07 13:05:00,28.01,28.01,28.0,28.0,3611.0,20.6496,20.6496,20.6423,20.6423,3611.0
2015-08-07 13:10:00,28.0,28.0,27.98,27.99,17667.0,20.6423,20.6423,20.6275,20.6349,17667.0
2015-08-07 13:15:00,28.0,28.02,28.0,28.02,5100.0,20.6423,20.657,20.6423,20.657,5100.0
2015-08-07 13:20:00,28.01,28.02,28.0,28.01,8738.0,20.6496,20.657,20.6423,20.6496,8738.0
2015-08-07 13:25:00,28.01,28.01,28.0,28.01,12600.0,20.6496,20.6496,20.6423,20.6496,12600.0
2015-08-07 13:30:00,28.0,28.03,28.0,28.03,4617.0,20.6423,20.6644,20.6423,20.6644,4617.0
2015-08-07 13:35:00,28.04,28.04,28.02,28.03,18386.0,20.6717,20.6717,20.657,20.6644,18386.0
2015-08-07 13:40:00,28.03,28.05,28.03,28.04,7628.0,20.6644,20.6791,20.6644,20.6717,7628.0
2015-08-07 13:45:00,28.05,28.07,28.03,28.03,12470.0,20.6791,20.6939,20.6644,20.6644,12470.0
2015-08-07 13:50:00,28.04,28.05,28.02,28.02,3300.0,20.6717,20.6791,20.657,20.657,3300.0
2015-08-07 13:55:00,28.01,28.02,28.0,28.02,11931.0,20.6496,20.657,20.6423,20.657,11931.0
2015-08-07 14:00:00,28.01,28.02,28.01,28.01,7614.0,20.6496,20.657,20.6496,20.6496,7614.0
2015-08-07 14:05:00,28.01,28.04,28.01,28.02,7300.0,20.6496,20.6717,20.6496,20.657,7300.0
2015-08-07 14:10:00,28.02,28.03,28.02,28.03,7767.0,20.657,20.6644,20.657,20.6644,7767.0
2015-08-07 14:15:00,28.02,28.06,28.01,28.03,18450.0,20.657,20.6865,20.6496,20.6644,18450.0
2015-08-07 14:20:00,28.03,28.05,28.01,28.02,17893.0,20.6644,20.6791,20.6496,20.657,17893.0
2015-08-07 14:25:00,28.02,28.05,28.02,28.04,10165.0,20.657,20.6791,20.657,20.6717,10165.0
2015-08-07 14:30:00,28.04,28.07,28.03,28.05,11500.0,20.6717,20.6939,20.6644,20.6791,11500.0
2015-08-07 14:35:00,28.05,28.07,28.05,28.07,15513.0,20.6791,20.6939,20.6791,20.6939,15513.0
2015-08-07 14:40:00,28.06,28.06,28.04,28.05,19168.0,20.6865,20.6865,20.6717,20.6791,19168.0
2015-08-07 14:45:00,28.05,28.05,28.03,28.04,13365.0,20.6791,20.6791,20.6644,20.6717,13365.0
2015-08-07 14:50:00,28.04,28.06,28.01,28.02,69517.0,20.6717,20.6865,20.6496,20.657,69517.0
2015-08-07 14:55:00,28.03,28.03,28.02,28.02,21742.0,20.6644,20.6644,20.657,20.657,21742.0
2015-08-07 15:00:00,28.02,28.03,28.02,28.02,15801.0,20.657,20.6644,20.657,20.657,15801.0
2015-08-07 15:05:00,28.02,28.05,28.0,28.04,29095.0,20.657,20.6791,20.6423,20.6717,29095.0
2015-08-07 15:10:00,28.04,28.04,27.99,28.02,45786.0,20.6717,20.6717,20.6349,20.657,45786.0
2015-08-07 15:15:00,28.01,28.06,28.01,28.06,47425.0,20.6496,20.6865,20.6496,20.6865,47425.0
2015-08-07 15:20:00,28.06,28.14,28.06,28.12,31038.0,20.6865,20.7455,20.6865,20.7307,31038.0
2015-08-07 15:25:00,28.12,28.14,28.09,28.12,65346.0,20.7307,20.7455,20.7086,20.7307,65346.0
2015-08-07 15:30:00,28.13,28.14,28.12,28.14,99630.0,20.7381,20.7455,20.7307,20.7455,99630.0
2015-08-07 15:35:00,28.14,28.14,28.11,28.13,34139.0,20.7455,20.7455,20.7234,20.7381,34139.0
2015-08-07 15:40:00,28.12,28.13,28.09,28.11,37037.0,20.7307,20.7381,20.7086,20.7234,37037.0
2015-08-07 15:45:00,28.11,28.13,28.1,28.1,37280.0,20.7234,20.7381,20.716,20.716,37280.0
2015-08-07 15:50:00,28.1,28.13,28.09,28.12,44139.0,20.716,20.7381,20.7086,20.7307,44139.0
2015-08-07 15:55:00,28.13,28.17,28.11,28.17,58653.0,20.7381,20.7676,20.7234,20.7676,58653.0
2015-08-10 09:30:00,28.44,28.47,28.32,28.32,48496.0,20.9666,20.9888,20.8782,20.8782,48496.0
2015-08-10 09:35:00,28.33,28.36,28.27,28.33,146377.0,20.8855,20.9077,20.8413,20.8855,146377.0
2015-08-10 09:40:00,28.33,28.35,28.28,28.28,69715.0,20.8855,20.9003,20.8487,20.8487,69715.0
2015-08-10 09:45:00,28.28,28.33,28.28,28.31,64237.0,20.8487,20.8855,20.8487,20.8708,64237.0
2015-08-10 09:50:00,28.32,28.33,28.28,28.28,35518.0,20.8782,20.8855,20.8487,20.8487,35518.0
2015-08-10 09:55:00,28.28,28.31,28.27,28.28,20439.0,20.8487,20.8708,20.8413,20.8487,20439.0
2015-08-10 10:00:00,28.29,28.31,28.29,28.31,20547.0,20.8561,20.8708,20.8561,20.8708,20547.0
2015-08-10 10:05:00,28.31,28.35,28.3,28.34,22570.0,20.8708,20.9003,20.8634,20.8929,22570.0
2015-08-10 10:10:00,28.34,28.4,28.34,28.4,105550.0,20.8929,20.9371,20.8929,20.9371,105550.0
2015-08-10 10:15:00,28.4,28.45,28.4,28.44,26426.0,20.9371,20.974,20.9371,20.9666,26426.0
2015-08-10 10:20:00,28.44,28.44,28.4,28.42,40345.0,20.9666,20.9666,20.9371,20.9519,40345.0
2015-08-10 10:25:00,28.41,28.41,28.38,28.38,17280.0,20.9445,20.9445,20.9224,20.9224,17280.0
2015-08-10 10:30:00,28.39,28.39,28.38,28.39,7240.0,20.9298,20.9298,20.9224,20.9298,7240.0
2015-08-10 10:35:00,28.39,28.4,28.36,28.4,28997.0,20.9298,20.9371,20.9077,20.9371,28997.0
2015-08-10 10:40:00,28.4,28.41,28.39,28.4,39580.0,20.9371,20.9445,20.9298,20.9371,39580.0
2015-08-10 10:45:00,28.4,28.42,28.39,28.42,47108.0,20.9371,20.9519,20.9298,20.9519,47108.0
2015-08-10 10:50:00,28.42,28.43,28.42,28.43,7571.0,20.9519,20.9593,20.9519,20.9593,7571.0
2015-08-10 10:55:00,28.43,28.44,28.42,28.43,37325.0,20.9593,20.9666,20.9519,20.9593,37325.0
2015-08-10 11:00:00,28.43,28.44,28.43,28.44,7575.0,20.9593,20.9666,20.9593,20.9666,7575.0
2015-08-10 11:05:00,28.45,28.46,28.44,28.46,15330.0,20.974,20.9814,20.9666,20.9814,15330.0
2015-08-10 11:10:00,28.46,28.5,28.46,28.5,28510.0,20.9814,21.0109,20.9814,21.0109,28510.0
2015-08-10 11:15:00,28.5,28.51,28.5,28.5,39124.0,21.0109,21.0182,21.0109,21.0109,39124.0
2015-08-10 11:20:00,28.5,28.5,28.49,28.5,10726.0,21.0109,21.0109,21.0035,21.0109,10726.0
2015-08-10 11:25:00,28.5,28.5,28.47,28.48,24206.0,21.0109,21.0109,20.9888,20.9961,24206.0
2015-08-10 11:30:00,28.48,28.52,28.48,28.52,15841.0,20.9961,21.0256,20.9961,21.0256,15841.0
2015-08-10 11:35:00,28.51,28.52,28.5,28.51,55412.0,21.0182,21.0256,21.0109,21.0182,55412.0
2015-08-10 11:40:00,28.52,28.52,28.5,28.51,29001.0,21.0256,21.0256,21.0109,21.0182,29001.0
2015-08-10 11:45:00,28.52,28.6,28.52,28.6,91713.0,21.0256,21.0846,21.0256,21.0846,91713.0
2015-08-10 11:50:00,28.6,28.67,28.6,28.66,126081.0,21.0846,21.1362,21.0846,21.1288,126081.0
2015-08-10 11:55:00,28.67,28.69,28.66,28.67,40787.0,21.1362,21.1509,21.1288,21.1362,40787.0
2015-08-10 12:00:00,28.67,28.67,28.64,28.65,61567.0,21.1362,21.1362,21.1141,21.1215,61567.0
2015-08-10 12:05:00,28.65,28.65,28.64,28.64,41131.0,21.1215,21.1215,21.1141,21.1141,41131.0
2015-08-10 12:10:00,28.64,28.64,28.63,28.64,20000.0,21.1141,21.1141,21.1067,21.1141,20000.0
2015-08-10 12:15:00,28.63,28.65,28.63,28.65,13870.0,21.1067,21.1215,21.1067,21.1215,13870.0
2015-08-10 12:20:00,28.65,28.65,28.65,28.65,3000.0,21.1215,21.1215,21.1215,21.1215,3000.0
2015-08-10 12:25:00,28.65,28.66,28.65,28.65,16594.0,21.1215,21.1288,21.1215,21.1215,16594.0
2015-08-10 12:30:00,28.66,28.68,28.65,28.66,64297.0,21.1288,21.1436,21.1215,21.1288,64297.0
2015-08-10 12:35:00,28.66,28.66,28.64,28.65,16317.0,21.1288,21.1288,21.1141,21.1215,16317.0
2015-08-10 12:40:00,28.65,28.65,28.64,28.64,9360.0,21.1215,21.1215,21.1141,21.1141,9360.0
2015-08-10 12:45:00,28.64,28.65,28.64,28.64,16800.0,21.1141,21.1215,21.1141,21.1141,16800.0
2015-08-10 12:50:00,28.65,28.65,28.64,28.64,9395.0,21.1215,21.1215,21.1141,21.1141,9395.0
2015-08-10 12:55:00,28.63,28.63,28.62,28.62,6400.0,21.1067,21.1067,21.0993,21.0993,6400.0
2015-08-10 13:00:00,28.62,28.63,28.6,28.63,13781.0,21.0993,21.1067,21.0846,21.1067,13781.0
2015-08-10 13:05:00,28.62,28.63,28.62,28.63,14860.0,21.0993,21.1067,21.0993,21.1067,14860.0
2015-08-10 13:10:00,28.64,28.66,28.64,28.65,23779.0,21.1141,21.1288,21.1141,21.1215,23779.0
2015-08-10 13:15:00,28.65,28.65,28.63,28.63,23577.0,21.1215,21.1215,21.1067,21.1067,23577.0
2015-08-10 13:20:00,28.63,28.63,28.6,28.61,20994.0,21.1067,21.1067,21.0846,21.092,20994.0
2015-08-10 13:25:00,28.6,28.6,28.6,28.6,2880.0,21.0846,21.0846,21.0846,21.0846,2880.0
2015-08-10 13:30:00,28.61,28.65,28.6,28.64,57935.0,21.092,21.1215,21.0846,21.1141,57935.0
2015-08-10 13:35:00,28.63,28.64,28.63,28.64,9900.0,21.1067,21.1141,21.1067,21.1141,9900.0
2015-08-10 13:40:00,28.65,28.65,28.63,28.64,17598.0,21.1215,21.1215,21.1067,21.1141,17598.0
2015-08-10 13:45:00,28.65,28.65,28.64,28.64,9803.0,21.1215,21.1215,21.1141,21.1141,9803.0
2015-08-10 13:50:00,28.64,28.64,28.64,28.64,4800.0,21.1141,21.1141,21.1141,21.1141,4800.0
2015-08-10 13:55:00,28.65,28.67,28.64,28.65,48281.0,21.1215,21.1362,21.1141,21.1215,48281.0
2015-08-10 14:00:00,28.64,28.65,28.6,28.6,32454.0,21.1141,21.1215,21.0846,21.0846,32454.0
2015-08-10 14:05:00,28.61,28.61,28.6,28.6,9694.0,21.092,21.092,21.0846,21.0846,9694.0
2015-08-10 14:10:00,28.6,28.61,28.6,28.6,2100.0,21.0846,21.092,21.0846,21.0846,2100.0
2015-08-10 14:15:00,28.6,28.62,28.59,28.6,94720.0,21.0846,21.0993,21.0772,21.0846,94720.0
2015-08-10 14:20:00,28.6,28.63,28.6,28.61,30824.0,21.0846,21.1067,21.0846,21.092,30824.0
2015-08-10 14:25:00,28.61,28.61,28.61,28.61,6104.0,21.092,21.092,21.092,21.092,6104.0
2015-08-10 14:30:00,28.61,28.66,28.61,28.66,23613.0,21.092,21.1288,21.092,21.1288,23613.0
2015-08-10 14:35:00,28.65,28.66,28.65,28.65,19252.0,21.1215,21.1288,21.1215,21.1215,19252.0
2015-08-10 14:40:00,28.65,28.65,28.61,28.61,11642.0,21.1215,21.1215,21.092,21.092,11642.0
2015-08-10 14:45:00,28.61,28.62,28.61,28.61,1649.0,21.092,21.0993,21.092,21.092,1649.0
2015-08-10 14:50:00,28.61,28.63,28.6,28.62,33529.0,21.092,21.1067,21.0846,21.0993,33529.0
2015-08-10 14:55:00,28.61,28.63,28.6,28.61,27192.0,21.092,21.1067,21.0846,21.092,27192.0
2015-08-10 15:00:00,28.6,28.61,28.58,28.59,26414.0,21.0846,21.092,21.0698,21.0772,26414.0
2015-08-10 15:05:00,28.58,28.58,28.56,28.57,30828.0,21.0698,21.0698,21.0551,21.0625,30828.0
2015-08-10 15:10:00,28.56,28.58,28.56,28.58,21076.0,21.0551,21.0698,21.0551,21.0698,21076.0
2015-08-10 15:15:00,28.57,28.58,28.56,28.56,16975.0,21.0625,21.0698,21.0551,21.0551,16975.0
2015-08-10 15:20:00,28.56,28.58,28.56,28.58,13364.0,21.0551,21.0698,21.0551,21.0698,13364.0
2015-08-10 15:25:00,28.58,28.58,28.55,28.56,29997.0,21.0698,21.0698,21.0477,21.0551,29997.0
2015-08-10 15:30:00,28.56,28.57,28.55,28.56,27059.0,21.0551,21.0625,21.0477,21.0551,27059.0
2015-08-10 15:35:00,28.56,28.57,28.55,28.56,54896.0,21.0551,21.0625,21.0477,21.0551,54896.0
2015-08-10 15:40:00,28.56,28.58,28.55,28.58,41882.0,21.0551,21.0698,21.0477,21.0698,41882.0
2015-08-10 15:45:00,28.58,28.6,28.58,28.6,62636.0,21.0698,21.0846,21.0698,21.0846,62636.0
2015-08-10 15:50:00,28.6,28.61,28.58,28.59,66643.0,21.0846,21.092,21.0698,21.0772,66643.0
2015-08-10 15:55:00,28.59,28.6,28.59,28.59,86925.0,21.0772,21.0846,21.0772,21.0772,86925.0
2015-08-11 09:30:00,28.24,28.39,28.16,28.38,42103.0,20.8192,20.9298,20.7602,20.9224,42103.0
2015-08-11 09:35:00,28.39,28.39,28.23,28.28,48261.0,20.9298,20.9298,20.8118,20.8487,48261.0
2015-08-11 09:40:00,28.3,28.32,28.24,28.32,57456.0,20.8634,20.8782,20.8192,20.8782,57456.0
2015-08-11 09:45:00,28.31,28.32,28.25,28.29,64661.0,20.8708,20.8782,20.8266,20.8561,64661.0
2015-08-11 09:50:00,28.29,28.3,28.24,28.24,61244.0,20.8561,20.8634,20.8192,20.8192,61244.0
2015-08-11 09:55:00,28.25,28.29,28.25,28.29,61231.0,20.8266,20.8561,20.8266,20.8561,61231.0
2015-08-11 10:00:00,28.29,28.31,28.26,28.28,52329.0,20.8561,20.8708,20.8339,20.8487,52329.0
2015-08-11 10:05:00,28.29,28.35,28.28,28.33,26852.0,20.8561,20.9003,20.8487,20.8855,26852.0
2015-08-11 10:10:00,28.33,28.35,28.31,28.33,42258.0,20.8855,20.9003,20.8708,20.8855,42258.0
2015-08-11 10:15:00,28.32,28.33,28.3,28.32,27256.0,20.8782,20.8855,20.8634,20.8782,27256.0
2015-08-11 10:20:00,28.32,28.36,28.32,28.33,27011.0,20.8782,20.9077,20.8782,20.8855,27011.0
2015-08-11 10:25:00,28.32,28.34,28.32,28.32,32441.0,20.8782,20.8929,20.8782,20.8782,32441.0
2015-08-11 10:30:00,28.31,28.35,28.29,28.32,67882.0,20.8708,20.9003,20.8561,20.8782,67882.0
2015-08-11 10:35:00,28.31,28.32,28.26,28.28,49168.0,20.8708,20.8782,20.8339,20.8487,49168.0
2015-08-11 10:40:00,28.28,28.36,28.27,28.34,32121.0,20.8487,20.9077,20.8413,20.8929,32121.0
2015-08-11 10:45:00,28.35,28.35,28.31,28.32,14776.0,20.9003,20.9003,20.8708,20.8782,14776.0
2015-08-11 10:50:00,28.31,28.32,28.26,28.27,29355.0,20.8708,20.8782,20.8339,20.8413,29355.0
2015-08-11 10:55:00,28.28,28.3,28.26,28.26,110120.0,20.8487,20.8634,20.8339,20.8339,110120.0
2015-08-11 11:00:00,28.26,28.26,28.21,28.21,29420.0,20.8339,20.8339,20.7971,20.7971,29420.0
2015-08-11 11:05:00,28.2,28.2,28.13,28.14,42369.0,20.7897,20.7897,20.7381,20.7455,42369.0
2015-08-11 11:10:00,28.14,28.19,28.14,28.17,16373.0,20.7455,20.7823,20.7455,20.7676,16373.0
2015-08-11 11:15:00,28.17,28.17,28.13,28.14,29561.0,20.7676,20.7676,20.7381,20.7455,29561.0
2015-08-11 11:20:00,28.13,28.14,28.1,28.13,19556.0,20.7381,20.7455,20.716,20.7381,19556.0
2015-08-11 11:25:00,28.13,28.14,28.07,28.09,40770.0,20.7381,20.7455,20.6939,20.7086,40770.0
2015-08-11 11:30:00,28.08,28.14,28.08,28.13,34880.0,20.7012,20.7455,20.7012,20.7381,34880.0
2015-08-11 11:35:00,28.12,28.16,28.12,28.14,50195.0,20.7307,20.7602,20.7307,20.7455,50195.0
2015-08-11 11:40:00,28.13,28.15,28.12,28.13,20723.0,20.7381,20.7528,20.7307,20.7381,20723.0
2015-08-11 11:45:00,28.13,28.15,28.08,28.09,39534.0,20.7381,20.7528,20.7012,20.7086,39534.0
2015-08-11 11:50:00,28.09,28.1,28.08,28.09,26969.0,20.7086,20.716,20.7012,20.7086,26969.0
2015-08-11 11:55:00,28.09,28.11,28.07,28.09,25663.0,20.7086,20.7234,20.6939,20.7086,25663.0
2015-08-11 12:00:00,28.1,28.1,28.09,28.1,16312.0,20.716,20.716,20.7086,20.716,16312.0
2015-08-11 12:05:00,28.1,28.13,28.09,28.1,16525.0,20.716,20.7381,20.7086,20.716,16525.0
2015-08-11 12:10:00,28.1,28.13,28.1,28.13,12239.0,20.716,20.7381,20.716,20.7381,12239.0
2015-08-11 12:15:00,28.12,28.12,28.09,28.09,15868.0,20.7307,20.7307,20.7086,20.7086,15868.0
2015-08-11 12:20:00,28.08,28.1,28.07,28.09,16372.0,20.7012,20.716,20.6939,20.7086,16372.0
2015-08-11 12:25:00,28.1,28.1,28.09,28.1,11897.0,20.716,20.716,20.7086,20.716,11897.0
2015-08-11 12:30:00,28.1,28.13,28.09,28.13,7019.0,20.716,20.7381,20.7086,20.7381,7019.0
2015-08-11 12:35:00,28.12,28.13,28.08,28.08,22731.0,20.7307,20.7381,20.7012,20.7012,22731.0
2015-08-11 12:40:00,28.08,28.09,28.06,28.07,17477.0,20.7012,20.7086,20.6865,20.6939,17477.0
2015-08-11 12:45:00,28.06,28.08,28.06,28.06,16333.0,20.6865,20.7012,20.6865,20.6865,16333.0
2015-08-11 12:50:00,28.05,28.05,28.02,28.03,25092.0,20.6791,20.6791,20.657,20.6644,25092.0
2015-08-11 12:55:00,28.03,28.03,27.99,27.99,34238.0,20.6644,20.6644,20.6349,20.6349,34238.0
2015-08-11 13:00:00,27.98,28.0,27.97,27.99,42185.0,20.6275,20.6423,20.6201,20.6349,42185.0
2015-08-11 13:05:00,27.99,28.01,27.93,27.96,69300.0,20.6349,20.6496,20.5906,20.6128,69300.0
2015-08-11 13:10:00,27.96,27.96,27.93,27.96,42519.0,20.6128,20.6128,20.5906,20.6128,42519.0
2015-08-11 13:15:00,27.96,27.97,27.94,27.95,39466.0,20.6128,20.6201,20.598,20.6054,39466.0
2015-08-11 13:20:00,27.95,27.95,27.91,27.94,36032.0,20.6054,20.6054,20.5759,20.598,36032.0
2015-08-11 13:25:00,27.94,27.96,27.92,27.94,19178.0,20.598,20.6128,20.5833,20.598,19178.0
2015-08-11 13:30:00,27.94,27.94,27.91,27.94,33694.0,20.598,20.598,20.5759,20.598,33694.0
2015-08-11 13:35:00,27.94,27.99,27.94,27.99,20774.0,20.598,20.6349,20.598,20.6349,20774.0
2015-08-11 13:40:00,27.98,27.99,27.98,27.98,15457.0,20.6275,20.6349,20.6275,20.6275,15457.0
2015-08-11 13:45:00,27.99,28.0,27.97,27.97,27622.0,20.6349,20.6423,20.6201,20.6201,27622.0
2015-08-11 13:50:00,27.98,27.98,27.92,27.94,44826.0,20.6275,20.6275,20.5833,20.598,44826.0
2015-08-11 13:55:00,27.94,27.94,27.91,27.91,17282.0,20.598,20.598,20.5759,20.5759,17282.0
2015-08-11 14:00:00,27.9,27.92,27.89,27.89,40062.0,20.5685,20.5833,20.5612,20.5612,40062.0
2015-08-11 14:05:00,27.89,27.91,27.88,27.91,25059.0,20.5612,20.5759,20.5538,20.5759,25059.0
2015-08-11 14:10:00,27.91,27.91,27.89,27.89,34760.0,20.5759,20.5759,20.5612,20.5612,34760.0
2015-08-11 14:15:00,27.89,27.89,27.87,27.89,16327.0,20.5612,20.5612,20.5464,20.5612,16327.0
2015-08-11 14:20:00,27.89,27.91,27.89,27.91,15420.0,20.5612,20.5759,20.5612,20.5759,15420.0
2015-08-11 14:25:00,27.9,27.95,27.9,27.93,33173.0,20.5685,20.6054,20.5685,20.5906,33173.0
2015-08-11 14:30:00,27.93,27.93,27.9,27.9,33512.0,20.5906,20.5906,20.5685,20.5685,33512.0
2015-08-11 14:35:00,27.9,27.92,27.88,27.91,13218.0,20.5685,20.5833,20.5538,20.5759,13218.0
2015-08-11 14:40:00,27.91,27.92,27.9,27.91,11800.0,20.5759,20.5833,20.5685,20.5759,11800.0
2015-08-11 14:45:00,27.91,27.91,27.88,27.88,36743.0,20.5759,20.5759,20.5538,20.5538,36743.0
2015-08-11 14:50:00,27.87,27.89,27.85,27.89,29815.0,20.5464,20.5612,20.5317,20.5612,29815.0
2015-08-11 14:55:00,27.89,27.92,27.89,27.92,31052.0,20.5612,20.5833,20.5612,20.5833,31052.0
2015-08-11 15:00:00,27.92,27.93,27.92,27.93,35470.0,20.5833,20.5906,20.5833,20.5906,35470.0
2015-08-11 15:05:00,27.94,27.97,27.94,27.96,35405.0,20.598,20.6201,20.598,20.6128,35405.0
2015-08-11 15:10:00,27.96,28.03,27.95,28.03,21723.0,20.6128,20.6644,20.6054,20.6644,21723.0
2015-08-11 15:15:00,28.02,28.02,27.99,28.0,37224.0,20.657,20.657,20.6349,20.6423,37224.0
2015-08-11 15:20:00,28.01,28.03,28.0,28.03,23842.0,20.6496,20.6644,20.6423,20.6644,23842.0
2015-08-11 15:25:00,28.03,28.04,28.0,28.01,67320.0,20.6644,20.6717,20.6423,20.6496,67320.0
2015-08-11 15:30:00,28.01,28.02,27.98,27.98,50829.0,20.6496,20.657,20.6275,20.6275,50829.0
2015-08-11 15:35:00,27.98,28.0,27.95,28.0,32673.0,20.6275,20.6423,20.6054,20.6423,32673.0
2015-08-11 15:40:00,28.0,28.0,27.98,27.99,34124.0,20.6423,20.6423,20.6275,20.6349,34124.0
2015-08-11 15:45:00,27.99,28.0,27.95,27.96,38127.0,20.6349,20.6423,20.6054,20.6128,38127.0
2015-08-11 15:50:00,27.95,28.01,27.94,28.01,145876.0,20.6054,20.6496,20.598,20.6496,145876.0
2015-08-11 15:55:00,28.01,28.04,27.99,28.03,118454.0,20.6496,20.6717,20.6349,20.6644,118454.0
2015-08-12 09:30:00,27.81,27.86,27.56,27.63,58546.0,20.5022,20.539,20.3179,20.3695,58546.0
2015-08-12 09:35:00,27.63,27.72,27.61,27.68,65339.0,20.3695,20.4358,20.3547,20.4063,65339.0
2015-08-12 09:40:00,27.67,27.68,27.63,27.63,63027.0,20.399,20.4063,20.3695,20.3695,63027.0
2015-08-12 09:45:00,27.63,27.64,27.57,27.63,54446.0,20.3695,20.3769,20.3252,20.3695,54446.0
2015-08-12 09:50:00,27.62,27.62,27.59,27.61,43612.0,20.3621,20.3621,20.34,20.3547,43612.0
2015-08-12 09:55:00,27.61,27.68,27.61,27.67,25808.0,20.3547,20.4063,20.3547,20.399,25808.0
2015-08-12 10:00:00,27.67,27.72,27.64,27.72,38424.0,20.399,20.4358,20.3769,20.4358,38424.0
2015-08-12 10:05:00,27.71,27.75,27.68,27.68,63468.0,20.4285,20.4579,20.4063,20.4063,63468.0
2015-08-12 10:10:00,27.68,27.71,27.68,27.71,80958.0,20.4063,20.4285,20.4063,20.4285,80958.0
2015-08-12 10:15:00,27.7,27.71,27.68,27.7,66161.0,20.4211,20.4285,20.4063,20.4211,66161.0
2015-08-12 10:20:00,27.69,27.72,27.64,27.64,116475.0,20.4137,20.4358,20.3769,20.3769,116475.0
2015-08-12 10:25:00,27.64,27.65,27.61,27.65,23820.0,20.3769,20.3842,20.3547,20.3842,23820.0
2015-08-12 10:30:00,27.65,27.68,27.63,27.68,30554.0,20.3842,20.4063,20.3695,20.4063,30554.0
2015-08-12 10:35:00,27.69,27.72,27.68,27.72,15393.0,20.4137,20.4358,20.4063,20.4358,15393.0
2015-08-12 10:40:00,27.71,27.71,27.62,27.62,91566.0,20.4285,20.4285,20.3621,20.3621,91566.0
2015-08-12 10:45:00,27.61,27.61,27.5,27.5,62147.0,20.3547,20.3547,20.2736,20.2736,62147.0
2015-08-12 10:50:00,27.5,27.53,27.42,27.46,142844.0,20.2736,20.2958,20.2147,20.2442,142844.0
2015-08-12 10:55:00,27.47,27.51,27.47,27.5,67460.0,20.2515,20.281,20.2515,20.2736,67460.0
2015-08-12 11:00:00,27.5,27.53,27.5,27.5,47826.0,20.2736,20.2958,20.2736,20.2736,47826.0
2015-08-12 11:05:00,27.5,27.53,27.48,27.52,21481.0,20.2736,20.2958,20.2589,20.2884,21481.0
2015-08-12 11:10:00,27.53,27.55,27.51,27.51,38752.0,20.2958,20.3105,20.281,20.281,38752.0
2015-08-12 11:15:00,27.51,27.62,27.51,27.61,40707.0,20.281,20.3621,20.281,20.3547,40707.0
2015-08-12 11:20:00,27.62,27.66,27.62,27.65,41580.0,20.3621,20.3916,20.3621,20.3842,41580.0
2015-08-12 11:25:00,27.66,27.71,27.66,27.7,70121.0,20.3916,20.4285,20.3916,20.4211,70121.0
2015-08-12 11:30:00,27.69,27.69,27.61,27.65,71704.0,20.4137,20.4137,20.3547,20.3842,71704.0
2015-08-12 11:35:00,27.66,27.66,27.6,27.6,23236.0,20.3916,20.3916,20.3474,20.3474,23236.0
2015-08-12 11:40:00,27.6,27.64,27.59,27.59,22307.0,20.3474,20.3769,20.34,20.34,22307.0
2015-08-12 11:45:00,27.59,27.59,27.58,27.58,9238.0,20.34,20.34,20.3326,20.3326,9238.0
2015-08-12 11:50:00,27.58,27.59,27.55,27.56,25876.0,20.3326,20.34,20.3105,20.3179,25876.0
2015-08-12 11:55:00,27.56,27.58,27.55,27.58,15555.0,20.3179,20.3326,20.3105,20.3326,15555.0
2015-08-12 12:00:00,27.58,27.58,27.55,27.55,30907.0,20.3326,20.3326,20.3105,20.3105,30907.0
2015-08-12 12:05:00,27.55,27.61,27.52,27.61,28517.0,20.3105,20.3547,20.2884,20.3547,28517.0
2015-08-12 12:10:00,27.6,27.61,27.53,27.53,53117.0,20.3474,20.3547,20.2958,20.2958,53117.0
2015-08-12 12:15:00,27.53,27.57,27.53,27.56,21806.0,20.2958,20.3252,20.2958,20.3179,21806.0
2015-08-12 12:20:00,27.55,27.55,27.5,27.51,22217.0,20.3105,20.3105,20.2736,20.281,22217.0
2015-08-12 12:25:00,27.5,27.54,27.48,27.54,23665.0,20.2736,20.3031,20.2589,20.3031,23665.0
2015-08-12 12:30:00,27.55,27.63,27.55,27.62,24145.0,20.3105,20.3695,20.3105,20.3621,24145.0
2015-08-12 12:35:00,27.63,27.66,27.62,27.66,15824.0,20.3695,20.3916,20.3621,20.3916,15824.0
2015-08-12 12:40:00,27.67,27.7,27.67,27.7,16008.0,20.399,20.4211,20.399,20.4211,16008.0
2015-08-12 12:45:00,27.71,27.72,27.69,27.71,27652.0,20.4285,20.4358,20.4137,20.4285,27652.0
2015-08-12 12:50:00,27.72,27.74,27.7,27.72,25841.0,20.4358,20.4506,20.4211,20.4358,25841.0
2015-08-12 12:55:00,27.72,27.74,27.72,27.72,13807.0,20.4358,20.4506,20.4358,20.4358,13807.0
2015-08-12 13:00:00,27.73,27.8,27.71,27.8,78763.0,20.4432,20.4948,20.4285,20.4948,78763.0
2015-08-12 13:05:00,27.8,27.8,27.75,27.75,20217.0,20.4948,20.4948,20.4579,20.4579,20217.0
2015-08-12 13:10:00,27.76,27.77,27.73,27.74,35680.0,20.4653,20.4727,20.4432,20.4506,35680.0
2015-08-12 13:15:00,27.75,27.77,27.73,27.73,31076.0,20.4579,20.4727,20.4432,20.4432,31076.0
2015-08-12 13:20:00,27.73,27.73,27.69,27.69,29583.0,20.4432,20.4432,20.4137,20.4137,29583.0
2015-08-12 13:25:00,27.68,27.71,27.67,27.67,30505.0,20.4063,20.4285,20.399,20.399,30505.0
2015-08-12 13:30:00,27.67,27.7,27.67,27.69,26674.0,20.399,20.4211,20.399,20.4137,26674.0
2015-08-12 13:35:00,27.69,27.7,27.67,27.67,25005.0,20.4137,20.4211,20.399,20.399,25005.0
2015-08-12 13:40:00,27.67,27.7,27.67,27.67,33603.0,20.399,20.4211,20.399,20.399,33603.0
2015-08-12 13:45:00,27.67,27.77,27.67,27.76,47170.0,20.399,20.4727,20.399,20.4653,47170.0
2015-08-12 13:50:00,27.75,27.81,27.75,27.8,60175.0,20.4579,20.5022,20.4579,20.4948,60175.0
2015-08-12 13:55:00,27.8,27.83,27.79,27.81,38271.0,20.4948,20.5169,20.4874,20.5022,38271.0
2015-08-12 14:00:00,27.81,27.84,27.78,27.83,23007.0,20.5022,20.5243,20.4801,20.5169,23007.0
2015-08-12 14:05:00,27.83,27.88,27.79,27.87,37400.0,20.5169,20.5538,20.4874,20.5464,37400.0
2015-08-12 14:10:00,27.87,27.96,27.87,27.94,87135.0,20.5464,20.6128,20.5464,20.598,87135.0
2015-08-12 14:15:00,27.94,27.94,27.88,27.89,19207.0,20.598,20.598,20.5538,20.5612,19207.0
2015-08-12 14:20:00,27.89,27.89,27.8,27.81,52732.0,20.5612,20.5612,20.4948,20.5022,52732.0
2015-08-12 14:25:00,27.81,27.82,27.79,27.81,31228.0,20.5022,20.5096,20.4874,20.5022,31228.0
2015-08-12 14:30:00,27.81,27.85,27.81,27.84,39654.0,20.5022,20.5317,20.5022,20.5243,39654.0
2015-08-12 14:35:00,27.84,27.89,27.84,27.89,19545.0,20.5243,20.5612,20.5243,20.5612,19545.0
2015-08-12 14:40:00,27.89,27.97,27.87,27.97,42039.0,20.5612,20.6201,20.5464,20.6201,42039.0
2015-08-12 14:45:00,27.98,27.99,27.95,27.99,45310.0,20.6275,20.6349,20.6054,20.6349,45310.0
2015-08-12 14:50:00,27.99,27.99,27.93,27.98,27203.0,20.6349,20.6349,20.5906,20.6275,27203.0
2015-08-12 14:55:00,27.98,27.98,27.88,27.9,153519.0,20.6275,20.6275,20.5538,20.5685,153519.0
2015-08-12 15:00:00,27.9,27.92,27.89,27.89,30112.0,20.5685,20.5833,20.5612,20.5612,30112.0
2015-08-12 15:05:00,27.89,27.9,27.84,27.9,105349.0,20.5612,20.5685,20.5243,20.5685,105349.0
2015-08-12 15:10:00,27.91,27.92,27.85,27.85,24353.0,20.5759,20.5833,20.5317,20.5317,24353.0
2015-08-12 15:15:00,27.85,27.91,27.81,27.91,93670.0,20.5317,20.5759,20.5022,20.5759,93670.0
2015-08-12 15:20:00,27.92,27.99,27.91,27.99,23243.0,20.5833,20.6349,20.5759,20.6349,23243.0
2015-08-12 15:25:00,27.99,28.1,27.99,28.06,112116.0,20.6349,20.716,20.6349,20.6865,112116.0
2015-08-12 15:30:00,28.06,28.07,28.01,28.03,109428.0,20.6865,20.6939,20.6496,20.6644,109428.0
2015-08-12 15:35:00,28.03,28.03,27.99,27.99,104437.0,20.6644,20.6644,20.6349,20.6349,104437.0
2015-08-12 15:40:00,27.99,27.99,27.96,27.98,114176.0,20.6349,20.6349,20.6128,20.6275,114176.0
2015-08-12 15:45:00,27.99,28.0,27.95,27.96,58517.0,20.6349,20.6423,20.6054,20.6128,58517.0
2015-08-12 15:50:00,27.95,28.01,27.95,27.99,97379.0,20.6054,20.6496,20.6054,20.6349,97379.0
2015-08-12 15:55:00,27.99,27.99,27.83,27.87,327298.0,20.6349,20.6349,20.5169,20.5464,327298.0
2015-08-13 09:30:00,28.75,29.15,28.74,29.13,355468.0,21.1952,21.4901,21.1878,21.4753,355468.0
2015-08-13 09:35:00,29.14,29.2,29.0,29.04,208052.0,21.4827,21.5269,21.3795,21.409,208052.0
2015-08-13 09:40:00,29.03,29.13,28.91,29.06,278248.0,21.4016,21.4753,21.3131,21.4237,278248.0
2015-08-13 09:45:00,29.07,29.09,28.89,29.0,363350.0,21.4311,21.4458,21.2984,21.3795,363350.0
2015-08-13 09:50:00,29.02,29.19,29.02,29.12,315606.0,21.3942,21.5196,21.3942,21.4679,315606.0
2015-08-13 09:55:00,29.11,29.15,29.07,29.09,77690.0,21.4606,21.4901,21.4311,21.4458,77690.0
2015-08-13 10:00:00,29.08,29.11,29.01,29.06,89602.0,21.4385,21.4606,21.3869,21.4237,89602.0
2015-08-13 10:05:00,29.06,29.17,29.05,29.12,102202.0,21.4237,21.5048,21.4163,21.4679,102202.0
2015-08-13 10:10:00,29.11,29.16,29.02,29.05,156738.0,21.4606,21.4974,21.3942,21.4163,156738.0
2015-08-13 10:15:00,29.04,29.04,28.92,29.0,195075.0,21.409,21.409,21.3205,21.3795,195075.0
2015-08-13 10:20:00,28.99,29.03,28.93,28.98,100811.0,21.3721,21.4016,21.3279,21.3647,100811.0
2015-08-13 10:25:00,28.98,29.09,28.98,29.07,75579.0,21.3647,21.4458,21.3647,21.4311,75579.0
2015-08-13 10:30:00,29.06,29.15,29.0,29.11,124554.0,21.4237,21.4901,21.3795,21.4606,124554.0
2015-08-13 10:35:00,29.11,29.14,29.07,29.13,137430.0,21.4606,21.4827,21.4311,21.4753,137430.0
2015-08-13 10:40:00,29.13,29.15,29.07,29.1,170067.0,21.4753,21.4901,21.4311,21.4532,170067.0
2015-08-13 10:45:00,29.1,29.12,29.07,29.07,70095.0,21.4532,21.4679,21.4311,21.4311,70095.0
2015-08-13 10:50:00,29.08,29.1,29.07,29.08,78777.0,21.4385,21.4532,21.4311,21.4385,78777.0
2015-08-13 10:55:00,29.08,29.1,29.02,29.03,93110.0,21.4385,21.4532,21.3942,21.4016,93110.0
2015-08-13 11:00:00,29.03,29.06,28.97,29.0,80126.0,21.4016,21.4237,21.3574,21.3795,80126.0
2015-08-13 11:05:00,29.0,29.01,28.95,28.97,70936.0,21.3795,21.3869,21.3426,21.3574,70936.0
2015-08-13 11:10:00,28.97,28.97,28.88,28.92,87562.0,21.3574,21.3574,21.291,21.3205,87562.0
2015-08-13 11:15:00,28.92,28.96,28.88,28.91,91429.0,21.3205,21.35,21.291,21.3131,91429.0
2015-08-13 11:20:00,28.91,28.92,28.84,28.86,78524.0,21.3131,21.3205,21.2615,21.2763,78524.0
2015-08-13 11:25:00,28.86,28.87,28.81,28.84,64352.0,21.2763,21.2836,21.2394,21.2615,64352.0
2015-08-13 11:30:00,28.84,28.85,28.79,28.85,64340.0,21.2615,21.2689,21.2247,21.2689,64340.0
2015-08-13 11:35:00,28.84,28.86,28.81,28.86,33511.0,21.2615,21.2763,21.2394,21.2763,33511.0
2015-08-13 11:40:00,28.85,28.86,28.8,28.8,58165.0,21.2689,21.2763,21.232,21.232,58165.0
2015-08-13 11:45:00,28.8,28.8,28.69,28.77,172142.0,21.232,21.232,21.1509,21.2099,172142.0
2015-08-13 11:50:00,28.76,28.91,28.76,28.87,91936.0,21.2025,21.3131,21.2025,21.2836,91936.0
2015-08-13 11:55:00,28.88,28.88,28.84,28.87,70781.0,21.291,21.291,21.2615,21.2836,70781.0
2015-08-13 12:00:00,28.87,28.92,28.86,28.9,109721.0,21.2836,21.3205,21.2763,21.3058,109721.0
2015-08-13 12:05:00,28.9,28.92,28.88,28.92,53429.0,21.3058,21.3205,21.291,21.3205,53429.0
2015-08-13 12:10:00,28.91,28.95,28.91,28.95,40074.0,21.3131,21.3426,21.3131,21.3426,40074.0
2015-08-13 12:15:00,28.95,28.98,28.93,28.96,40408.0,21.3426,21.3647,21.3279,21.35,40408.0
2015-08-13 12:20:00,28.95,28.95,28.91,28.91,52588.0,21.3426,21.3426,21.3131,21.3131,52588.0
2015-08-13 12:25:00,28.91,28.95,28.91,28.94,37981.0,21.3131,21.3426,21.3131,21.3352,37981.0
2015-08-13 12:30:00,28.95,28.95,28.88,28.92,47512.0,21.3426,21.3426,21.291,21.3205,47512.0
2015-08-13 12:35:00,28.92,28.94,28.92,28.94,24067.0,21.3205,21.3352,21.3205,21.3352,24067.0
2015-08-13 12:40:00,28.95,28.95,28.91,28.95,42830.0,21.3426,21.3426,21.3131,21.3426,42830.0
2015-08-13 12:45:00,28.95,29.0,28.95,29.0,45762.0,21.3426,21.3795,21.3426,21.3795,45762.0
2015-08-13 12:50:00,28.99,29.02,28.99,29.02,55840.0,21.3721,21.3942,21.3721,21.3942,55840.0
2015-08-13 12:55:00,29.02,29.04,28.99,28.99,45052.0,21.3942,21.409,21.3721,21.3721,45052.0
2015-08-13 13:00:00,28.98,29.02,28.98,29.02,42614.0,21.3647,21.3942,21.3647,21.3942,42614.0
2015-08-13 13:05:00,29.02,29.02,28.99,29.0,22613.0,21.3942,21.3942,21.3721,21.3795,22613.0
2015-08-13 13:10:00,29.0,29.0,28.9,28.9,67160.0,21.3795,21.3795,21.3058,21.3058,67160.0
2015-08-13 13:15:00,28.89,28.91,28.86,28.87,37502.0,21.2984,21.3131,21.2763,21.2836,37502.0
2015-08-13 13:20:00,28.88,28.95,28.88,28.89,47953.0,21.291,21.3426,21.291,21.2984,47953.0
2015-08-13 13:25:00,28.89,28.96,28.88,28.94,41983.0,21.2984,21.35,21.291,21.3352,41983.0
2015-08-13 13:30:00,28.94,28.94,28.93,28.94,18828.0,21.3352,21.3352,21.3279,21.3352,18828.0
2015-08-13 13:35:00,28.93,28.95,28.89,28.89,39027.0,21.3279,21.3426,21.2984,21.2984,39027.0
2015-08-13 13:40:00,28.88,28.93,28.85,28.92,44912.0,21.291,21.3279,21.2689,21.3205,44912.0
2015-08-13 13:45:00,28.92,28.97,28.92,28.96,42276.0,21.3205,21.3574,21.3205,21.35,42276.0
2015-08-13 13:50:00,28.96,28.97,28.92,28.95,20500.0,21.35,21.3574,21.3205,21.3426,20500.0
2015-08-13 13:55:00,28.95,28.95,28.89,28.91,44156.0,21.3426,21.3426,21.2984,21.3131,44156.0
2015-08-13 14:00:00,28.91,28.95,28.91,28.93,27517.0,21.3131,21.3426,21.3131,21.3279,27517.0
2015-08-13 14:05:00,28.92,28.99,28.92,28.97,56443.0,21.3205,21.3721,21.3205,21.3574,56443.0
2015-08-13 14:10:00,28.96,28.99,28.94,28.99,26206.0,21.35,21.3721,21.3352,21.3721,26206.0
2015-08-13 14:15:00,28.98,29.0,28.98,29.0,10631.0,21.3647,21.3795,21.3647,21.3795,10631.0
2015-08-13 14:20:00,28.99,28.99,28.97,28.98,24664.0,21.3721,21.3721,21.3574,21.3647,24664.0
2015-08-13 14:25:00,28.98,28.99,28.97,28.97,33383.0,21.3647,21.3721,21.3574,21.3574,33383.0
2015-08-13 14:30:00,28.97,28.99,28.94,28.96,50636.0,21.3574,21.3721,21.3352,21.35,50636.0
2015-08-13 14:35:00,28.96,28.99,28.94,28.98,21155.0,21.35,21.3721,21.3352,21.3647,21155.0
2015-08-13 14:40:00,28.98,29.04,28.98,29.03,72593.0,21.3647,21.409,21.3647,21.4016,72593.0
2015-08-13 14:45:00,29.03,29.03,28.98,29.0,57023.0,21.4016,21.4016,21.3647,21.3795,57023.0
2015-08-13 14:50:00,29.0,29.06,29.0,29.06,63560.0,21.3795,21.4237,21.3795,21.4237,63560.0
2015-08-13 14:55:00,29.06,29.06,29.04,29.05,37119.0,21.4237,21.4237,21.409,21.4163,37119.0
2015-08-13 15:00:00,29.05,29.07,29.0,29.01,52803.0,21.4163,21.4311,21.3795,21.3869,52803.0
2015-08-13 15:05:00,29.01,29.03,28.96,28.98,90226.0,21.3869,21.4016,21.35,21.3647,90226.0
2015-08-13 15:10:00,28.97,28.98,28.93,28.94,102513.0,21.3574,21.3647,21.3279,21.3352,102513.0
2015-08-13 15:15:00,28.93,28.95,28.9,28.9,69239.0,21.3279,21.3426,21.3058,21.3058,69239.0
2015-08-13 15:20:00,28.9,28.91,28.84,28.87,103150.0,21.3058,21.3131,21.2615,21.2836,103150.0
2015-08-13 15:25:00,28.87,28.88,28.81,28.86,129647.0,21.2836,21.291,21.2394,21.2763,129647.0
2015-08-13 15:30:00,28.85,28.85,28.78,28.81,114263.0,21.2689,21.2689,21.2173,21.2394,114263.0
2015-08-13 15:35:00,28.8,28.83,28.76,28.82,153328.0,21.232,21.2542,21.2025,21.2468,153328.0
2015-08-13 15:40:00,28.82,28.85,28.79,28.79,100853.0,21.2468,21.2689,21.2247,21.2247,100853.0
2015-08-13 15:45:00,28.8,28.82,28.78,28.81,110780.0,21.232,21.2468,21.2173,21.2394,110780.0
2015-08-13 15:50:00,28.81,28.83,28.79,28.83,131816.0,21.2394,21.2542,21.2247,21.2542,131816.0
2015-08-13 15:55:00,28.82,28.84,28.71,28.71,309288.0,21.2468,21.2615,21.1657,21.1657,309288.0
2015-08-14 09:30:00,28.8,28.97,28.8,28.97,54107.0,21.232,21.3574,21.232,21.3574,54107.0
2015-08-14 09:35:00,28.97,28.97,28.89,28.91,40405.0,21.3574,21.3574,21.2984,21.3131,40405.0
2015-08-14 09:40:00,28.91,28.91,28.82,28.82,79342.0,21.3131,21.3131,21.2468,21.2468,79342.0
2015-08-14 09:45:00,28.81,28.87,28.76,28.87,49013.0,21.2394,21.2836,21.2025,21.2836,49013.0
2015-08-14 09:50:00,28.87,28.91,28.87,28.91,43703.0,21.2836,21.3131,21.2836,21.3131,43703.0
2015-08-14 09:55:00,28.92,28.93,28.88,28.91,17127.0,21.3205,21.3279,21.291,21.3131,17127.0
2015-08-14 10:00:00,28.92,28.93,28.9,28.93,53367.0,21.3205,21.3279,21.3058,21.3279,53367.0
2015-08-14 10:05:00,28.93,28.94,28.85,28.87,27146.0,21.3279,21.3352,21.2689,21.2836,27146.0
2015-08-14 10:10:00,28.87,28.88,28.85,28.86,23414.0,21.2836,21.291,21.2689,21.2763,23414.0
2015-08-14 10:15:00,28.86,28.89,28.85,28.89,24905.0,21.2763,21.2984,21.2689,21.2984,24905.0
2015-08-14 10:20:00,28.89,28.9,28.85,28.86,31188.0,21.2984,21.3058,21.2689,21.2763,31188.0
2015-08-14 10:25:00,28.87,28.93,28.87,28.91,30803.0,21.2836,21.3279,21.2836,21.3131,30803.0
2015-08-14 10:30:00,28.91,28.97,28.91,28.96,35478.0,21.3131,21.3574,21.3131,21.35,35478.0
2015-08-14 10:35:00,28.95,28.96,28.94,28.96,22283.0,21.3426,21.35,21.3352,21.35,22283.0
2015-08-14 10:40:00,28.97,28.97,28.94,28.94,28805.0,21.3574,21.3574,21.3352,21.3352,28805.0
2015-08-14 10:45:00,28.94,28.94,28.91,28.91,31686.0,21.3352,21.3352,21.3131,21.3131,31686.0
2015-08-14 10:50:00,28.91,28.98,28.91,28.98,35825.0,21.3131,21.3647,21.3131,21.3647,35825.0
2015-08-14 10:55:00,28.99,29.0,28.98,28.99,20951.0,21.3721,21.3795,21.3647,21.3721,20951.0
2015-08-14 11:00:00,28.98,28.99,28.95,28.97,22231.0,21.3647,21.3721,21.3426,21.3574,22231.0
2015-08-14 11:05:00,28.96,28.96,28.91,28.93,23407.0,21.35,21.35,21.3131,21.3279,23407.0
2015-08-14 11:10:00,28.93,28.96,28.92,28.92,23307.0,21.3279,21.35,21.3205,21.3205,23307.0
2015-08-14 11:15:00,28.92,28.93,28.9,28.92,36458.0,21.3205,21.3279,21.3058,21.3205,36458.0
2015-08-14 11:20:00,28.92,28.92,28.9,28.92,27038.0,21.3205,21.3205,21.3058,21.3205,27038.0
2015-08-14 11:25:00,28.93,28.95,28.93,28.94,41703.0,21.3279,21.3426,21.3279,21.3352,41703.0
2015-08-14 11:30:00,28.94,28.95,28.93,28.93,4097.0,21.3352,21.3426,21.3279,21.3279,4097.0
2015-08-14 11:35:00,28.93,28.95,28.9,28.94,38310.0,21.3279,21.3426,21.3058,21.3352,38310.0
2015-08-14 11:40:00,28.94,28.97,28.94,28.96,8899.0,21.3352,21.3574,21.3352,21.35,8899.0
2015-08-14 11:45:00,28.97,28.97,28.96,28.96,2807.0,21.3574,21.3574,21.35,21.35,2807.0
2015-08-14 11:50:00,28.97,28.97,28.95,28.97,11138.0,21.3574,21.3574,21.3426,21.3574,11138.0
2015-08-14 11:55:00,28.97,28.98,28.93,28.94,13764.0,21.3574,21.3647,21.3279,21.3352,13764.0
2015-08-14 12:00:00,28.94,28.95,28.93,28.93,9416.0,21.3352,21.3426,21.3279,21.3279,9416.0
2015-08-14 12:05:00,28.93,28.93,28.93,28.93,400.0,21.3279,21.3279,21.3279,21.3279,400.0
2015-08-14 12:10:00,28.93,28.95,28.92,28.94,14981.0,21.3279,21.3426,21.3205,21.3352,14981.0
2015-08-14 12:15:00,28.95,28.98,28.95,28.96,57021.0,21.3426,21.3647,21.3426,21.35,57021.0
2015-08-14 12:20:00,28.95,28.96,28.95,28.95,1400.0,21.3426,21.35,21.3426,21.3426,1400.0
2015-08-14 12:25:00,28.96,28.98,28.96,28.98,9988.0,21.35,21.3647,21.35,21.3647,9988.0
2015-08-14 12:30:00,28.98,28.98,28.98,28.98,2581.0,21.3647,21.3647,21.3647,21.3647,2581.0
2015-08-14 12:35:00,28.98,28.99,28.97,28.98,18048.0,21.3647,21.3721,21.3574,21.3647,18048.0
2015-08-14 12:40:00,28.98,28.98,28.95,28.95,31803.0,21.3647,21.3647,21.3426,21.3426,31803.0
2015-08-14 12:45:00,28.95,28.95,28.92,28.94,41861.0,21.3426,21.3426,21.3205,21.3352,41861.0
2015-08-14 12:50:00,28.94,28.94,28.93,28.93,9904.0,21.3352,21.3352,21.3279,21.3279,9904.0
2015-08-14 12:55:00,28.93,28.94,28.92,28.92,25708.0,21.3279,21.3352,21.3205,21.3205,25708.0
2015-08-14 13:00:00,28.91,28.92,28.9,28.91,12108.0,21.3131,21.3205,21.3058,21.3131,12108.0
2015-08-14 13:05:00,28.91,28.92,28.91,28.91,10810.0,21.3131,21.3205,21.3131,21.3131,10810.0
2015-08-14 13:10:00,28.91,28.92,28.91,28.92,29267.0,21.3131,21.3205,21.3131,21.3205,29267.0
2015-08-14 13:15:00,28.93,28.95,28.93,28.94,20286.0,21.3279,21.3426,21.3279,21.3352,20286.0
2015-08-14 13:20:00,28.94,28.95,28.92,28.94,14596.0,21.3352,21.3426,21.3205,21.3352,14596.0
2015-08-14 13:25:00,28.95,28.97,28.95,28.95,7875.0,21.3426,21.3574,21.3426,21.3426,7875.0
2015-08-14 13:30:00,28.96,28.97,28.95,28.96,10141.0,21.35,21.3574,21.3426,21.35,10141.0
2015-08-14 13:35:00,28.97,28.97,28.94,28.94,25104.0,21.3574,21.3574,21.3352,21.3352,25104.0
2015-08-14 13:40:00,28.93,28.94,28.93,28.94,3200.0,21.3279,21.3352,21.3279,21.3352,3200.0
2015-08-14 13:45:00,28.94,28.94,28.91,28.92,14122.0,21.3352,21.3352,21.3131,21.3205,14122.0
2015-08-14 13:50:00,28.92,28.93,28.91,28.93,5900.0,21.3205,21.3279,21.3131,21.3279,5900.0
2015-08-14 13:55:00,28.92,28.93,28.91,28.91,20242.0,21.3205,21.3279,21.3131,21.3131,20242.0
2015-08-14 14:00:00,28.92,28.92,28.9,28.91,32529.0,21.3205,21.3205,21.3058,21.3131,32529.0
2015-08-14 14:05:00,28.91,28.92,28.91,28.92,4475.0,21.3131,21.3205,21.3131,21.3205,4475.0
2015-08-14 14:10:00,28.92,28.95,28.92,28.95,5217.0,21.3205,21.3426,21.3205,21.3426,5217.0
2015-08-14 14:15:00,28.94,28.96,28.94,28.94,54621.0,21.3352,21.35,21.3352,21.3352,54621.0
2015-08-14 14:20:00,28.94,28.95,28.93,28.94,9050.0,21.3352,21.3426,21.3279,21.3352,9050.0
2015-08-14 14:25:00,28.93,28.95,28.93,28.93,13214.0,21.3279,21.3426,21.3279,21.3279,13214.0
2015-08-14 14:30:00,28.93,28.94,28.92,28.94,15310.0,21.3279,21.3352,21.3205,21.3352,15310.0
2015-08-14 14:35:00,28.94,28.95,28.93,28.94,38470.0,21.3352,21.3426,21.3279,21.3352,38470.0
2015-08-14 14:40:00,28.94,28.94,28.94,28.94,1625.0,21.3352,21.3352,21.3352,21.3352,1625.0
2015-08-14 14:45:00,28.94,28.94,28.94,28.94,4562.0,21.3352,21.3352,21.3352,21.3352,4562.0
2015-08-14 14:50:00,28.94,28.95,28.94,28.94,13417.0,21.3352,21.3426,21.3352,21.3352,13417.0
2015-08-14 14:55:00,28.94,28.95,28.92,28.92,53566.0,21.3352,21.3426,21.3205,21.3205,53566.0
2015-08-14 15:00:00,28.92,28.95,28.92,28.94,25062.0,21.3205,21.3426,21.3205,21.3352,25062.0
2015-08-14 15:05:00,28.94,28.95,28.94,28.94,20101.0,21.3352,21.3426,21.3352,21.3352,20101.0
2015-08-14 15:10:00,28.94,28.95,28.94,28.95,48163.0,21.3352,21.3426,21.3352,21.3426,48163.0
2015-08-14 15:15:00,28.95,28.97,28.95,28.95,110080.0,21.3426,21.3574,21.3426,21.3426,110080.0
2015-08-14 15:20:00,28.95,28.96,28.94,28.96,5632.0,21.3426,21.35,21.3352,21.35,5632.0
2015-08-14 15:25:00,28.96,28.98,28.95,28.98,35812.0,21.35,21.3647,21.3426,21.3647,35812.0
2015-08-14 15:30:00,28.98,29.02,28.98,29.01,115909.0,21.3647,21.3942,21.3647,21.3869,115909.0
2015-08-14 15:35:00,29.01,29.04,29.01,29.04,20774.0,21.3869,21.409,21.3869,21.409,20774.0
2015-08-14 15:40:00,29.04,29.04,29.0,29.01,40062.0,21.409,21.409,21.3795,21.3869,40062.0
2015-08-14 15:45:00,29.0,29.05,29.0,29.05,67796.0,21.3795,21.4163,21.3795,21.4163,67796.0
2015-08-14 15:50:00,29.05,29.05,29.01,29.02,69983.0,21.4163,21.4163,21.3869,21.3942,69983.0
2015-08-14 15:55:00,29.02,29.03,29.01,29.02,104355.0,21.3942,21.4016,21.3869,21.3942,104355.0
2015-08-17 09:30:00,28.65,28.68,28.56,28.59,64209.0,21.1215,21.1436,21.0551,21.0772,64209.0
2015-08-17 09:35:00,28.6,28.66,28.59,28.64,59967.0,21.0846,21.1288,21.0772,21.1141,59967.0
2015-08-17 09:40:00,28.63,28.63,28.57,28.6,70923.0,21.1067,21.1067,21.0625,21.0846,70923.0
2015-08-17 09:45:00,28.59,28.62,28.57,28.58,54896.0,21.0772,21.0993,21.0625,21.0698,54896.0
2015-08-17 09:50:00,28.57,28.61,28.57,28.61,41209.0,21.0625,21.092,21.0625,21.092,41209.0
2015-08-17 09:55:00,28.61,28.66,28.61,28.65,66885.0,21.092,21.1288,21.092,21.1215,66885.0
2015-08-17 10:00:00,28.66,28.74,28.65,28.71,69125.0,21.1288,21.1878,21.1215,21.1657,69125.0
2015-08-17 10:05:00,28.71,28.75,28.71,28.73,31095.0,21.1657,21.1952,21.1657,21.1804,31095.0
2015-08-17 10:10:00,28.73,28.84,28.73,28.83,27888.0,21.1804,21.2615,21.1804,21.2542,27888.0
2015-08-17 10:15:00,28.84,28.92,28.84,28.9,124332.0,21.2615,21.3205,21.2615,21.3058,124332.0
2015-08-17 10:20:00,28.9,28.92,28.87,28.88,29341.0,21.3058,21.3205,21.2836,21.291,29341.0
2015-08-17 10:25:00,28.88,28.88,28.79,28.8,112796.0,21.291,21.291,21.2247,21.232,112796.0
2015-08-17 10:30:00,28.8,28.84,28.8,28.84,31967.0,21.232,21.2615,21.232,21.2615,31967.0
2015-08-17 10:35:00,28.84,28.84,28.77,28.79,23531.0,21.2615,21.2615,21.2099,21.2247,23531.0
2015-08-17 10:40:00,28.78,28.79,28.77,28.78,22292.0,21.2173,21.2247,21.2099,21.2173,22292.0
2015-08-17 10:45:00,28.79,28.83,28.75,28.75,50626.0,21.2247,21.2542,21.1952,21.1952,50626.0
2015-08-17 10:50:00,28.75,28.81,28.75,28.79,24901.0,21.1952,21.2394,21.1952,21.2247,24901.0
2015-08-17 10:55:00,28.8,28.86,28.8,28.85,28826.0,21.232,21.2763,21.232,21.2689,28826.0
2015-08-17 11:00:00,28.85,28.9,28.85,28.89,51384.0,21.2689,21.3058,21.2689,21.2984,51384.0
2015-08-17 11:05:00,28.9,28.92,28.9,28.92,15253.0,21.3058,21.3205,21.3058,21.3205,15253.0
2015-08-17 11:10:00,28.92,28.97,28.92,28.92,34222.0,21.3205,21.3574,21.3205,21.3205,34222.0
2015-08-17 11:15:00,28.93,28.94,28.89,28.92,14058.0,21.3279,21.3352,21.2984,21.3205,14058.0
2015-08-17 11:20:00,28.92,28.92,28.86,28.88,17127.0,21.3205,21.3205,21.2763,21.291,17127.0
2015-08-17 11:25:00,28.88,28.88,28.83,28.83,21380.0,21.291,21.291,21.2542,21.2542,21380.0
2015-08-17 11:30:00,28.82,28.83,28.8,28.8,28585.0,21.2468,21.2542,21.232,21.232,28585.0
2015-08-17 11:35:00,28.81,28.83,28.8,28.83,41162.0,21.2394,21.2542,21.232,21.2542,41162.0
2015-08-17 11:40:00,28.83,28.83,28.8,28.8,22972.0,21.2542,21.2542,21.232,21.232,22972.0
2015-08-17 11:45:00,28.81,28.86,28.81,28.86,5889.0,21.2394,21.2763,21.2394,21.2763,5889.0
2015-08-17 11:50:00,28.86,28.88,28.85,28.85,12983.0,21.2763,21.291,21.2689,21.2689,12983.0
2015-08-17 11:55:00,28.84,28.9,28.84,28.9,12629.0,21.2615,21.3058,21.2615,21.3058,12629.0
2015-08-17 12:00:00,28.9,28.91,28.88,28.88,13107.0,21.3058,21.3131,21.291,21.291,13107.0
2015-08-17 12:05:00,28.88,28.9,28.88,28.9,9411.0,21.291,21.3058,21.291,21.3058,9411.0
2015-08-17 12:10:00,28.9,28.9,28.9,28.9,100.0,21.3058,21.3058,21.3058,21.3058,100.0
2015-08-17 12:15:00,28.89,28.89,28.85,28.85,11491.0,21.2984,21.2984,21.2689,21.2689,11491.0
2015-08-17 12:20:00,28.85,28.89,28.85,28.89,15289.0,21.2689,21.2984,21.2689,21.2984,15289.0
2015-08-17 12:25:00,28.89,28.89,28.88,28.88,4400.0,21.2984,21.2984,21.291,21.291,4400.0
2015-08-17 12:30:00,28.88,28.9,28.88,28.88,15266.0,21.291,21.3058,21.291,21.291,15266.0
2015-08-17 12:35:00,28.87,28.9,28.86,28.9,22264.0,21.2836,21.3058,21.2763,21.3058,22264.0
2015-08-17 12:40:00,28.89,28.91,28.89,28.91,3871.0,21.2984,21.3131,21.2984,21.3131,3871.0
2015-08-17 12:45:00,28.91,28.91,28.91,28.91,4343.0,21.3131,21.3131,21.3131,21.3131,4343.0
2015-08-17 12:50:00,28.92,28.94,28.9,28.94,19419.0,21.3205,21.3352,21.3058,21.3352,19419.0
2015-08-17 12:55:00,28.95,28.95,28.92,28.93,29629.0,21.3426,21.3426,21.3205,21.3279,29629.0
2015-08-17 13:00:00,28.94,28.94,28.91,28.92,9197.0,21.3352,21.3352,21.3131,21.3205,9197.0
2015-08-17 13:05:00,28.91,28.91,28.89,28.9,9796.0,21.3131,21.3131,21.2984,21.3058,9796.0
2015-08-17 13:10:00,28.9,28.92,28.9,28.9,15038.0,21.3058,21.3205,21.3058,21.3058,15038.0
2015-08-17 13:15:00,28.89,28.89,28.88,28.88,3500.0,21.2984,21.2984,21.291,21.291,3500.0
2015-08-17 13:20:00,28.89,28.92,28.89,28.92,16704.0,21.2984,21.3205,21.2984,21.3205,16704.0
2015-08-17 13:25:00,28.93,28.95,28.93,28.94,2820.0,21.3279,21.3426,21.3279,21.3352,2820.0
2015-08-17 13:30:00,28.95,28.95,28.93,28.94,34854.0,21.3426,21.3426,21.3279,21.3352,34854.0
2015-08-17 13:35:00,28.93,28.93,28.92,28.92,4097.0,21.3279,21.3279,21.3205,21.3205,4097.0
2015-08-17 13:40:00,28.91,28.91,28.9,28.9,4500.0,21.3131,21.3131,21.3058,21.3058,4500.0
2015-08-17 13:45:00,28.9,28.9,28.89,28.89,3800.0,21.3058,21.3058,21.2984,21.2984,3800.0
2015-08-17 13:50:00,28.89,28.89,28.88,28.88,1981.0,21.2984,21.2984,21.291,21.291,1981.0
2015-08-17 13:55:00,28.89,28.89,28.86,28.86,12294.0,21.2984,21.2984,21.2763,21.2763,12294.0
2015-08-17 14:00:00,28.85,28.88,28.85,28.86,32000.0,21.2689,21.291,21.2689,21.2763,32000.0
2015-08-17 14:05:00,28.85,28.89,28.85,28.85,17100.0,21.2689,21.2984,21.2689,21.2689,17100.0
2015-08-17 14:10:00,28.85,28.87,28.84,28.85,9300.0,21.2689,21.2836,21.2615,21.2689,9300.0
2015-08-17 14:15:00,28.84,28.85,28.82,28.85,14487.0,21.2615,21.2689,21.2468,21.2689,14487.0
2015-08-17 14:20:00,28.85,28.85,28.83,28.84,29651.0,21.2689,21.2689,21.2542,21.2615,29651.0
2015-08-17 14:25:00,28.84,28.84,28.84,28.84,1337.0,21.2615,21.2615,21.2615,21.2615,1337.0
2015-08-17 14:30:00,28.83,28.83,28.81,28.82,25356.0,21.2542,21.2542,21.2394,21.2468,25356.0
2015-08-17 14:35:00,28.82,28.83,28.81,28.83,18425.0,21.2468,21.2542,21.2394,21.2542,18425.0
2015-08-17 14:40:00,28.84,28.85,28.84,28.85,21288.0,21.2615,21.2689,21.2615,21.2689,21288.0
2015-08-17 14:45:00,28.85,28.86,28.85,28.86,28441.0,21.2689,21.2763,21.2689,21.2763,28441.0
2015-08-17 14:50:00,28.85,28.86,28.85,28.85,35633.0,21.2689,21.2763,21.2689,21.2689,35633.0
2015-08-17 14:55:00,28.84,28.85,28.83,28.85,16504.0,21.2615,21.2689,21.2542,21.2689,16504.0
2015-08-17 15:00:00,28.84,28.88,28.84,28.88,13736.0,21.2615,21.291,21.2615,21.291,13736.0
2015-08-17 15:05:00,28.89,28.9,28.86,28.88,98713.0,21.2984,21.3058,21.2763,21.291,98713.0
2015-08-17 15:10:00,28.88,28.89,28.87,28.89,26100.0,21.291,21.2984,21.2836,21.2984,26100.0
2015-08-17 15:15:00,28.89,28.89,28.88,28.89,12300.0,21.2984,21.2984,21.291,21.2984,12300.0
2015-08-17 15:20:00,28.89,28.89,28.84,28.84,32131.0,21.2984,21.2984,21.2615,21.2615,32131.0
2015-08-17 15:25:00,28.84,28.86,28.83,28.86,31028.0,21.2615,21.2763,21.2542,21.2763,31028.0
2015-08-17 15:30:00,28.85,28.89,28.85,28.88,41347.0,21.2689,21.2984,21.2689,21.291,41347.0
2015-08-17 15:35:00,28.87,28.87,28.83,28.83,34910.0,21.2836,21.2836,21.2542,21.2542,34910.0
2015-08-17 15:40:00,28.83,28.84,28.83,28.84,18872.0,21.2542,21.2615,21.2542,21.2615,18872.0
2015-08-17 15:45:00,28.84,28.86,28.84,28.86,32379.0,21.2615,21.2763,21.2615,21.2763,32379.0
2015-08-17 15:50:00,28.86,28.86,28.84,28.84,74265.0,21.2763,21.2763,21.2615,21.2615,74265.0
2015-08-17 15:55:00,28.84,28.86,28.83,28.83,102395.0,21.2615,21.2763,21.2542,21.2542,102395.0
2015-08-18 09:30:00,28.68,28.71,28.31,28.43,129713.0,21.1436,21.1657,20.8708,20.9593,129713.0
2015-08-18 09:35:00,28.43,28.5,28.4,28.48,41642.0,20.9593,21.0109,20.9371,20.9961,41642.0
2015-08-18 09:40:00,28.49,28.49,28.35,28.36,39622.0,21.0035,21.0035,20.9003,20.9077,39622.0
2015-08-18 09:45:00,28.36,28.45,28.36,28.44,40352.0,20.9077,20.974,20.9077,20.9666,40352.0
2015-08-18 09:50:00,28.44,28.49,28.41,28.49,10459.0,20.9666,21.0035,20.9445,21.0035,10459.0
2015-08-18 09:55:00,28.48,28.52,28.46,28.52,36379.0,20.9961,21.0256,20.9814,21.0256,36379.0
2015-08-18 10:00:00,28.52,28.52,28.43,28.45,44290.0,21.0256,21.0256,20.9593,20.974,44290.0
2015-08-18 10:05:00,28.46,28.5,28.45,28.49,18302.0,20.9814,21.0109,20.974,21.0035,18302.0
2015-08-18 10:10:00,28.49,28.49,28.45,28.45,12797.0,21.0035,21.0035,20.974,20.974,12797.0
2015-08-18 10:15:00,28.44,28.47,28.42,28.47,11150.0,20.9666,20.9888,20.9519,20.9888,11150.0
2015-08-18 10:20:00,28.47,28.48,28.46,28.46,23975.0,20.9888,20.9961,20.9814,20.9814,23975.0
2015-08-18 10:25:00,28.47,28.47,28.43,28.44,19000.0,20.9888,20.9888,20.9593,20.9666,19000.0
2015-08-18 10:30:00,28.44,28.45,28.41,28.42,15767.0,20.9666,20.974,20.9445,20.9519,15767.0
2015-08-18 10:35:00,28.42,28.42,28.41,28.42,6849.0,20.9519,20.9519,20.9445,20.9519,6849.0
2015-08-18 10:40:00,28.42,28.43,28.35,28.38,60022.0,20.9519,20.9593,20.9003,20.9224,60022.0
2015-08-18 10:45:00,28.38,28.39,28.34,28.35,105958.0,20.9224,20.9298,20.8929,20.9003,105958.0
2015-08-18 10:50:00,28.36,28.39,28.33,28.39,17700.0,20.9077,20.9298,20.8855,20.9298,17700.0
2015-08-18 10:55:00,28.39,28.39,28.36,28.36,25500.0,20.9298,20.9298,20.9077,20.9077,25500.0
2015-08-18 11:00:00,28.36,28.36,28.32,28.32,30611.0,20.9077,20.9077,20.8782,20.8782,30611.0
2015-08-18 11:05:00,28.33,28.33,28.3,28.3,23982.0,20.8855,20.8855,20.8634,20.8634,23982.0
2015-08-18 11:10:00,28.31,28.32,28.28,28.31,97585.0,20.8708,20.8782,20.8487,20.8708,97585.0
2015-08-18 11:15:00,28.3,28.32,28.29,28.29,18239.0,20.8634,20.8782,20.8561,20.8561,18239.0
2015-08-18 11:20:00,28.29,28.32,28.29,28.3,17262.0,20.8561,20.8782,20.8561,20.8634,17262.0
2015-08-18 11:25:00,28.31,28.32,28.3,28.3,31770.0,20.8708,20.8782,20.8634,20.8634,31770.0
2015-08-18 11:30:00,28.29,28.3,28.26,28.26,17027.0,20.8561,20.8634,20.8339,20.8339,17027.0
2015-08-18 11:35:00,28.26,28.28,28.26,28.27,34053.0,20.8339,20.8487,20.8339,20.8413,34053.0
2015-08-18 11:40:00,28.26,28.29,28.26,28.26,22182.0,20.8339,20.8561,20.8339,20.8339,22182.0
2015-08-18 11:45:00,28.26,28.26,28.21,28.21,69741.0,20.8339,20.8339,20.7971,20.7971,69741.0
2015-08-18 11:50:00,28.2,28.2,28.19,28.2,42165.0,20.7897,20.7897,20.7823,20.7897,42165.0
2015-08-18 11:55:00,28.2,28.25,28.2,28.24,18874.0,20.7897,20.8266,20.7897,20.8192,18874.0
2015-08-18 12:00:00,28.23,28.25,28.22,28.22,24695.0,20.8118,20.8266,20.8044,20.8044,24695.0
2015-08-18 12:05:00,28.23,28.27,28.23,28.24,68272.0,20.8118,20.8413,20.8118,20.8192,68272.0
2015-08-18 12:10:00,28.24,28.24,28.2,28.2,46716.0,20.8192,20.8192,20.7897,20.7897,46716.0
2015-08-18 12:15:00,28.2,28.2,28.18,28.2,62125.0,20.7897,20.7897,20.775,20.7897,62125.0
2015-08-18 12:20:00,28.2,28.28,28.2,28.28,15739.0,20.7897,20.8487,20.7897,20.8487,15739.0
2015-08-18 12:25:00,28.29,28.32,28.29,28.32,16764.0,20.8561,20.8782,20.8561,20.8782,16764.0
2015-08-18 12:30:00,28.32,28.32,28.32,28.32,8362.0,20.8782,20.8782,20.8782,20.8782,8362.0
2015-08-18 12:35:00,28.33,28.36,28.31,28.34,32034.0,20.8855,20.9077,20.8708,20.8929,32034.0
2015-08-18 12:40:00,28.34,28.34,28.32,28.34,39763.0,20.8929,20.8929,20.8782,20.8929,39763.0
2015-08-18 12:45:00,28.34,28.39,28.33,28.38,77358.0,20.8929,20.9298,20.8855,20.9224,77358.0
2015-08-18 12:50:00,28.38,28.39,28.36,28.38,32470.0,20.9224,20.9298,20.9077,20.9224,32470.0
2015-08-18 12:55:00,28.37,28.37,28.35,28.35,79967.0,20.915,20.915,20.9003,20.9003,79967.0
2015-08-18 13:00:00,28.35,28.39,28.34,28.38,67692.0,20.9003,20.9298,20.8929,20.9224,67692.0
2015-08-18 13:05:00,28.38,28.38,28.36,28.37,22844.0,20.9224,20.9224,20.9077,20.915,22844.0
2015-08-18 13:10:00,28.37,28.37,28.32,28.33,23201.0,20.915,20.915,20.8782,20.8855,23201.0
2015-08-18 13:15:00,28.33,28.37,28.33,28.36,7338.0,20.8855,20.915,20.8855,20.9077,7338.0
2015-08-18 13:20:00,28.37,28.37,28.33,28.33,30237.0,20.915,20.915,20.8855,20.8855,30237.0
2015-08-18 13:25:00,28.33,28.33,28.3,28.3,12870.0,20.8855,20.8855,20.8634,20.8634,12870.0
2015-08-18 13:30:00,28.31,28.31,28.28,28.3,19962.0,20.8708,20.8708,20.8487,20.8634,19962.0
2015-08-18 13:35:00,28.3,28.34,28.3,28.32,22556.0,20.8634,20.8929,20.8634,20.8782,22556.0
2015-08-18 13:40:00,28.32,28.36,28.32,28.36,10301.0,20.8782,20.9077,20.8782,20.9077,10301.0
2015-08-18 13:45:00,28.35,28.36,28.33,28.33,104769.0,20.9003,20.9077,20.8855,20.8855,104769.0
2015-08-18 13:50:00,28.33,28.33,28.31,28.31,52131.0,20.8855,20.8855,20.8708,20.8708,52131.0
2015-08-18 13:55:00,28.31,28.32,28.31,28.31,12592.0,20.8708,20.8782,20.8708,20.8708,12592.0
2015-08-18 14:00:00,28.32,28.33,28.31,28.33,14953.0,20.8782,20.8855,20.8708,20.8855,14953.0
2015-08-18 14:05:00,28.33,28.36,28.33,28.36,22878.0,20.8855,20.9077,20.8855,20.9077,22878.0
2015-08-18 14:10:00,28.36,28.37,28.33,28.33,37912.0,20.9077,20.915,20.8855,20.8855,37912.0
2015-08-18 14:15:00,28.33,28.33,28.32,28.33,7403.0,20.8855,20.8855,20.8782,20.8855,7403.0
2015-08-18 14:20:00,28.34,28.34,28.32,28.32,5000.0,20.8929,20.8929,20.8782,20.8782,5000.0
2015-08-18 14:25:00,28.32,28.33,28.32,28.33,2600.0,20.8782,20.8855,20.8782,20.8855,2600.0
2015-08-18 14:30:00,28.33,28.33,28.31,28.31,10605.0,20.8855,20.8855,20.8708,20.8708,10605.0
2015-08-18 14:35:00,28.31,28.32,28.3,28.31,9472.0,20.8708,20.8782,20.8634,20.8708,9472.0
2015-08-18 14:40:00,28.3,28.31,28.28,28.29,4612.0,20.8634,20.8708,20.8487,20.8561,4612.0
2015-08-18 14:45:00,28.3,28.31,28.28,28.29,12752.0,20.8634,20.8708,20.8487,20.8561,12752.0
2015-08-18 14:50:00,28.29,28.29,28.26,28.26,36228.0,20.8561,20.8561,20.8339,20.8339,36228.0
2015-08-18 14:55:00,28.26,28.26,28.22,28.22,17902.0,20.8339,20.8339,20.8044,20.8044,17902.0
2015-08-18 15:00:00,28.22,28.24,28.21,28.24,11838.0,20.8044,20.8192,20.7971,20.8192,11838.0
2015-08-18 15:05:00,28.24,28.26,28.24,28.26,28318.0,20.8192,20.8339,20.8192,20.8339,28318.0
2015-08-18 15:10:00,28.26,28.26,28.23,28.25,39313.0,20.8339,20.8339,20.8118,20.8266,39313.0
2015-08-18 15:15:00,28.25,28.28,28.25,28.27,16557.0,20.8266,20.8487,20.8266,20.8413,16557.0
2015-08-18 15:20:00,28.27,28.27,28.25,28.25,17388.0,20.8413,20.8413,20.8266,20.8266,17388.0
2015-08-18 15:25:00,28.25,28.26,28.25,28.26,16200.0,20.8266,20.8339,20.8266,20.8339,16200.0
2015-08-18 15:30:00,28.26,28.26,28.24,28.25,9930.0,20.8339,20.8339,20.8192,20.8266,9930.0
2015-08-18 15:35:00,28.25,28.27,28.25,28.26,44146.0,20.8266,20.8413,20.8266,20.8339,44146.0
2015-08-18 15:40:00,28.26,28.26,28.24,28.25,32073.0,20.8339,20.8339,20.8192,20.8266,32073.0
2015-08-18 15:45:00,28.25,28.27,28.24,28.26,41980.0,20.8266,20.8413,20.8192,20.8339,41980.0
2015-08-18 15:50:00,28.26,28.27,28.25,28.25,37146.0,20.8339,20.8413,20.8266,20.8266,37146.0
2015-08-18 15:55:00,28.25,28.26,28.23,28.24,125654.0,20.8266,20.8339,20.8118,20.8192,125654.0
2015-08-19 09:30:00,28.1,28.23,28.03,28.06,51434.0,20.716,20.8118,20.6644,20.6865,51434.0
2015-08-19 09:35:00,28.07,28.07,27.94,27.95,87180.0,20.6939,20.6939,20.598,20.6054,87180.0
2015-08-19 09:40:00,27.96,27.97,27.92,27.96,27908.0,20.6128,20.6201,20.5833,20.6128,27908.0
2015-08-19 09:45:00,27.96,27.98,27.89,27.91,73579.0,20.6128,20.6275,20.5612,20.5759,73579.0
2015-08-19 09:50:00,27.91,27.96,27.88,27.96,25784.0,20.5759,20.6128,20.5538,20.6128,25784.0
2015-08-19 09:55:00,27.96,27.99,27.94,27.94,50055.0,20.6128,20.6349,20.598,20.598,50055.0
2015-08-19 10:00:00,27.93,28.05,27.92,28.03,83593.0,20.5906,20.6791,20.5833,20.6644,83593.0
2015-08-19 10:05:00,28.02,28.02,27.97,27.99,26994.0,20.657,20.657,20.6201,20.6349,26994.0
2015-08-19 10:10:00,27.98,27.99,27.97,27.98,17081.0,20.6275,20.6349,20.6201,20.6275,17081.0
2015-08-19 10:15:00,27.99,27.99,27.92,27.92,26920.0,20.6349,20.6349,20.5833,20.5833,26920.0
2015-08-19 10:20:00,27.92,27.94,27.91,27.93,20257.0,20.5833,20.598,20.5759,20.5906,20257.0
2015-08-19 10:25:00,27.93,27.94,27.93,27.94,9537.0,20.5906,20.598,20.5906,20.598,9537.0
2015-08-19 10:30:00,27.94,28.0,27.94,27.99,64326.0,20.598,20.6423,20.598,20.6349,64326.0
2015-08-19 10:35:00,27.99,28.01,27.97,28.0,40621.0,20.6349,20.6496,20.6201,20.6423,40621.0
2015-08-19 10:40:00,28.0,28.02,27.96,27.96,37761.0,20.6423,20.657,20.6128,20.6128,37761.0
2015-08-19 10:45:00,27.97,27.97,27.93,27.94,26535.0,20.6201,20.6201,20.5906,20.598,26535.0
2015-08-19 10:50:00,27.94,27.94,27.91,27.91,27621.0,20.598,20.598,20.5759,20.5759,27621.0
2015-08-19 10:55:00,27.91,27.91,27.88,27.89,15921.0,20.5759,20.5759,20.5538,20.5612,15921.0
2015-08-19 11:00:00,27.9,27.94,27.9,27.92,19821.0,20.5685,20.598,20.5685,20.5833,19821.0
2015-08-19 11:05:00,27.92,27.92,27.9,27.9,14113.0,20.5833,20.5833,20.5685,20.5685,14113.0
2015-08-19 11:10:00,27.9,27.91,27.89,27.89,19262.0,20.5685,20.5759,20.5612,20.5612,19262.0
2015-08-19 11:15:00,27.89,27.89,27.84,27.84,32151.0,20.5612,20.5612,20.5243,20.5243,32151.0
2015-08-19 11:20:00,27.85,27.86,27.84,27.84,12382.0,20.5317,20.539,20.5243,20.5243,12382.0
2015-08-19 11:25:00,27.83,27.83,27.79,27.79,29700.0,20.5169,20.5169,20.4874,20.4874,29700.0
2015-08-19 11:30:00,27.78,27.79,27.74,27.75,44456.0,20.4801,20.4874,20.4506,20.4579,44456.0
2015-08-19 11:35:00,27.76,27.81,27.76,27.81,13447.0,20.4653,20.5022,20.4653,20.5022,13447.0
2015-08-19 11:40:00,27.81,27.81,27.78,27.78,28019.0,20.5022,20.5022,20.4801,20.4801,28019.0
2015-08-19 11:45:00,27.78,27.78,27.73,27.75,30825.0,20.4801,20.4801,20.4432,20.4579,30825.0
2015-08-19 11:50:00,27.75,27.77,27.75,27.77,11703.0,20.4579,20.4727,20.4579,20.4727,11703.0
2015-08-19 11:55:00,27.77,27.78,27.73,27.75,50973.0,20.4727,20.4801,20.4432,20.4579,50973.0
2015-08-19 12:00:00,27.75,27.8,27.75,27.77,40778.0,20.4579,20.4948,20.4579,20.4727,40778.0
2015-08-19 12:05:00,27.77,27.79,27.76,27.79,17420.0,20.4727,20.4874,20.4653,20.4874,17420.0
2015-08-19 12:10:00,27.8,27.82,27.8,27.8,38820.0,20.4948,20.5096,20.4948,20.4948,38820.0
2015-08-19 12:15:00,27.79,27.79,27.77,27.79,16400.0,20.4874,20.4874,20.4727,20.4874,16400.0
2015-08-19 12:20:00,27.8,27.84,27.78,27.84,24814.0,20.4948,20.5243,20.4801,20.5243,24814.0
2015-08-19 12:25:00,27.84,27.85,27.84,27.85,13000.0,20.5243,20.5317,20.5243,20.5317,13000.0
2015-08-19 12:30:00,27.85,27.9,27.85,27.9,27829.0,20.5317,20.5685,20.5317,20.5685,27829.0
2015-08-19 12:35:00,27.9,27.9,27.88,27.89,24817.0,20.5685,20.5685,20.5538,20.5612,24817.0
2015-08-19 12:40:00,27.9,27.91,27.88,27.89,27700.0,20.5685,20.5759,20.5538,20.5612,27700.0
2015-08-19 12:45:00,27.9,27.92,27.89,27.91,18371.0,20.5685,20.5833,20.5612,20.5759,18371.0
2015-08-19 12:50:00,27.91,27.91,27.89,27.9,25797.0,20.5759,20.5759,20.5612,20.5685,25797.0
2015-08-19 12:55:00,27.89,27.89,27.81,27.83,30979.0,20.5612,20.5612,20.5022,20.5169,30979.0
2015-08-19 13:00:00,27.83,27.84,27.83,27.84,10383.0,20.5169,20.5243,20.5169,20.5243,10383.0
2015-08-19 13:05:00,27.85,27.86,27.84,27.85,6500.0,20.5317,20.539,20.5243,20.5317,6500.0
2015-08-19 13:10:00,27.85,27.87,27.85,27.87,15388.0,20.5317,20.5464,20.5317,20.5464,15388.0
2015-08-19 13:15:00,27.87,27.89,27.86,27.88,7400.0,20.5464,20.5612,20.539,20.5538,7400.0
2015-08-19 13:20:00,27.9,27.91,27.88,27.89,34197.0,20.5685,20.5759,20.5538,20.5612,34197.0
2015-08-19 13:25:00,27.89,27.89,27.84,27.84,38923.0,20.5612,20.5612,20.5243,20.5243,38923.0
2015-08-19 13:30:00,27.84,27.89,27.84,27.89,18100.0,20.5243,20.5612,20.5243,20.5612,18100.0
2015-08-19 13:35:00,27.89,27.89,27.86,27.88,45001.0,20.5612,20.5612,20.539,20.5538,45001.0
2015-08-19 13:40:00,27.89,27.92,27.89,27.92,33277.0,20.5612,20.5833,20.5612,20.5833,33277.0
2015-08-19 13:45:00,27.92,27.96,27.9,27.96,34548.0,20.5833,20.6128,20.5685,20.6128,34548.0
2015-08-19 13:50:00,27.96,27.96,27.92,27.94,34299.0,20.6128,20.6128,20.5833,20.598,34299.0
2015-08-19 13:55:00,27.93,27.93,27.88,27.88,18082.0,20.5906,20.5906,20.5538,20.5538,18082.0
2015-08-19 14:00:00,27.88,27.9,27.86,27.88,35635.0,20.5538,20.5685,20.539,20.5538,35635.0
2015-08-19 14:05:00,27.88,27.97,27.86,27.97,101237.0,20.5538,20.6201,20.539,20.6201,101237.0
2015-08-19 14:10:00,27.98,28.09,27.98,28.07,54775.0,20.6275,20.7086,20.6275,20.6939,54775.0
2015-08-19 14:15:00,28.08,28.08,28.0,28.0,17028.0,20.7012,20.7012,20.6423,20.6423,17028.0
2015-08-19 14:20:00,28.0,28.01,28.0,28.01,54474.0,20.6423,20.6496,20.6423,20.6496,54474.0
2015-08-19 14:25:00,28.01,28.01,27.99,27.99,28334.0,20.6496,20.6496,20.6349,20.6349,28334.0
2015-08-19 14:30:00,28.0,28.01,27.91,27.91,44094.0,20.6423,20.6496,20.5759,20.5759,44094.0
2015-08-19 14:35:00,27.92,27.92,27.89,27.89,34955.0,20.5833,20.5833,20.5612,20.5612,34955.0
2015-08-19 14:40:00,27.89,27.9,27.83,27.84,26515.0,20.5612,20.5685,20.5169,20.5243,26515.0
2015-08-19 14:45:00,27.84,27.86,27.82,27.86,33613.0,20.5243,20.539,20.5096,20.539,33613.0
2015-08-19 14:50:00,27.86,27.86,27.8,27.8,22972.0,20.539,20.539,20.4948,20.4948,22972.0
2015-08-19 14:55:00,27.8,27.8,27.74,27.77,28181.0,20.4948,20.4948,20.4506,20.4727,28181.0
2015-08-19 15:00:00,27.77,27.77,27.75,27.75,45190.0,20.4727,20.4727,20.4579,20.4579,45190.0
2015-08-19 15:05:00,27.75,27.8,27.75,27.8,11500.0,20.4579,20.4948,20.4579,20.4948,11500.0
2015-08-19 15:10:00,27.79,27.8,27.77,27.78,31843.0,20.4874,20.4948,20.4727,20.4801,31843.0
2015-08-19 15:15:00,27.78,27.8,27.74,27.8,47344.0,20.4801,20.4948,20.4506,20.4948,47344.0
2015-08-19 15:20:00,27.8,27.83,27.77,27.82,49788.0,20.4948,20.5169,20.4727,20.5096,49788.0
2015-08-19 15:25:00,27.83,27.84,27.82,27.84,24900.0,20.5169,20.5243,20.5096,20.5243,24900.0
2015-08-19 15:30:00,27.83,27.88,27.83,27.86,34801.0,20.5169,20.5538,20.5169,20.539,34801.0
2015-08-19 15:35:00,27.85,27.86,27.82,27.82,39213.0,20.5317,20.539,20.5096,20.5096,39213.0
2015-08-19 15:40:00,27.83,27.86,27.83,27.85,33627.0,20.5169,20.539,20.5169,20.5317,33627.0
2015-08-19 15:45:00,27.86,27.91,27.86,27.9,40257.0,20.539,20.5759,20.539,20.5685,40257.0
2015-08-19 15:50:00,27.9,27.9,27.87,27.88,59944.0,20.5685,20.5685,20.5464,20.5538,59944.0
2015-08-19 15:55:00,27.88,27.88,27.81,27.81,138568.0,20.5538,20.5538,20.5022,20.5022,138568.0
2015-08-20 09:30:00,27.53,27.67,27.49,27.59,84230.0,20.2958,20.399,20.2663,20.34,84230.0
2015-08-20 09:35:00,27.58,27.63,27.48,27.61,46444.0,20.3326,20.3695,20.2589,20.3547,46444.0
2015-08-20 09:40:00,27.61,27.67,27.59,27.65,41410.0,20.3547,20.399,20.34,20.3842,41410.0
2015-08-20 09:45:00,27.66,27.75,27.54,27.58,107569.0,20.3916,20.4579,20.3031,20.3326,107569.0
2015-08-20 09:50:00,27.58,27.63,27.55,27.59,32140.0,20.3326,20.3695,20.3105,20.34,32140.0
2015-08-20 09:55:00,27.59,27.62,27.49,27.54,32798.0,20.34,20.3621,20.2663,20.3031,32798.0
2015-08-20 10:00:00,27.53,27.55,27.42,27.42,53502.0,20.2958,20.3105,20.2147,20.2147,53502.0
2015-08-20 10:05:00,27.42,27.46,27.39,27.4,29399.0,20.2147,20.2442,20.1925,20.1999,29399.0
2015-08-20 10:10:00,27.4,27.4,27.32,27.33,40033.0,20.1999,20.1999,20.1409,20.1483,40033.0
2015-08-20 10:15:00,27.32,27.32,27.25,27.25,108262.0,20.1409,20.1409,20.0893,20.0893,108262.0
2015-08-20 10:20:00,27.25,27.25,27.14,27.15,54423.0,20.0893,20.0893,20.0082,20.0156,54423.0
2015-08-20 10:25:00,27.14,27.22,27.13,27.18,67333.0,20.0082,20.0672,20.0009,20.0377,67333.0
2015-08-20 10:30:00,27.19,27.27,27.17,27.27,31576.0,20.0451,20.1041,20.0304,20.1041,31576.0
2015-08-20 10:35:00,27.27,27.38,27.26,27.38,76174.0,20.1041,20.1852,20.0967,20.1852,76174.0
2015-08-20 10:40:00,27.38,27.38,27.33,27.33,35688.0,20.1852,20.1852,20.1483,20.1483,35688.0
2015-08-20 10:45:00,27.33,27.35,27.31,27.33,32600.0,20.1483,20.1631,20.1336,20.1483,32600.0
2015-08-20 10:50:00,27.32,27.32,27.27,27.28,40489.0,20.1409,20.1409,20.1041,20.1115,40489.0
2015-08-20 10:55:00,27.28,27.3,27.26,27.27,26224.0,20.1115,20.1262,20.0967,20.1041,26224.0
2015-08-20 11:00:00,27.28,27.3,27.26,27.28,25377.0,20.1115,20.1262,20.0967,20.1115,25377.0
2015-08-20 11:05:00,27.27,27.27,27.22,27.22,24026.0,20.1041,20.1041,20.0672,20.0672,24026.0
2015-08-20 11:10:00,27.22,27.25,27.2,27.21,38222.0,20.0672,20.0893,20.0525,20.0598,38222.0
2015-08-20 11:15:00,27.21,27.25,27.21,27.23,17627.0,20.0598,20.0893,20.0598,20.0746,17627.0
2015-08-20 11:20:00,27.23,27.29,27.23,27.29,25247.0,20.0746,20.1188,20.0746,20.1188,25247.0
2015-08-20 11:25:00,27.29,27.35,27.29,27.3,24370.0,20.1188,20.1631,20.1188,20.1262,24370.0
2015-08-20 11:30:00,27.3,27.3,27.22,27.24,37641.0,20.1262,20.1262,20.0672,20.082,37641.0
2015-08-20 11:35:00,27.23,27.27,27.22,27.26,28513.0,20.0746,20.1041,20.0672,20.0967,28513.0
2015-08-20 11:40:00,27.26,27.28,27.25,27.25,18946.0,20.0967,20.1115,20.0893,20.0893,18946.0
2015-08-20 11:45:00,27.26,27.26,27.24,27.25,12274.0,20.0967,20.0967,20.082,20.0893,12274.0
2015-08-20 11:50:00,27.25,27.25,27.21,27.21,47414.0,20.0893,20.0893,20.0598,20.0598,47414.0
2015-08-20 11:55:00,27.22,27.26,27.21,27.25,17068.0,20.0672,20.0967,20.0598,20.0893,17068.0
2015-08-20 12:00:00,27.25,27.25,27.22,27.22,10824.0,20.0893,20.0893,20.0672,20.0672,10824.0
2015-08-20 12:05:00,27.21,27.22,27.21,27.22,16176.0,20.0598,20.0672,20.0598,20.0672,16176.0
2015-08-20 12:10:00,27.22,27.25,27.19,27.25,27055.0,20.0672,20.0893,20.0451,20.0893,27055.0
2015-08-20 12:15:00,27.25,27.25,27.19,27.24,23401.0,20.0893,20.0893,20.0451,20.082,23401.0
2015-08-20 12:20:00,27.23,27.23,27.17,27.18,22842.0,20.0746,20.0746,20.0304,20.0377,22842.0
2015-08-20 12:25:00,27.18,27.22,27.18,27.22,27211.0,20.0377,20.0672,20.0377,20.0672,27211.0
2015-08-20 12:30:00,27.22,27.25,27.22,27.24,13679.0,20.0672,20.0893,20.0672,20.082,13679.0
2015-08-20 12:35:00,27.24,27.27,27.24,27.25,12478.0,20.082,20.1041,20.082,20.0893,12478.0
2015-08-20 12:40:00,27.25,27.27,27.24,27.25,14732.0,20.0893,20.1041,20.082,20.0893,14732.0
2015-08-20 12:45:00,27.24,27.24,27.19,27.19,18323.0,20.082,20.082,20.0451,20.0451,18323.0
2015-08-20 12:50:00,27.19,27.2,27.14,27.14,49010.0,20.0451,20.0525,20.0082,20.0082,49010.0
2015-08-20 12:55:00,27.13,27.15,27.1,27.12,44033.0,20.0009,20.0156,19.9788,19.9935,44033.0
2015-08-20 13:00:00,27.12,27.15,27.11,27.13,19619.0,19.9935,20.0156,19.9861,20.0009,19619.0
2015-08-20 13:05:00,27.14,27.18,27.13,27.14,28486.0,20.0082,20.0377,20.0009,20.0082,28486.0
2015-08-20 13:10:00,27.14,27.15,27.11,27.13,14785.0,20.0082,20.0156,19.9861,20.0009,14785.0
2015-08-20 13:15:00,27.13,27.19,27.12,27.19,26676.0,20.0009,20.0451,19.9935,20.0451,26676.0
2015-08-20 13:20:00,27.19,27.19,27.16,27.17,19075.0,20.0451,20.0451,20.023,20.0304,19075.0
2015-08-20 13:25:00,27.16,27.2,27.14,27.19,24033.0,20.023,20.0525,20.0082,20.0451,24033.0
2015-08-20 13:30:00,27.18,27.2,27.17,27.19,16207.0,20.0377,20.0525,20.0304,20.0451,16207.0
2015-08-20 13:35:00,27.19,27.19,27.16,27.17,13196.0,20.0451,20.0451,20.023,20.0304,13196.0
2015-08-20 13:40:00,27.17,27.17,27.13,27.17,22790.0,20.0304,20.0304,20.0009,20.0304,22790.0
2015-08-20 13:45:00,27.17,27.2,27.17,27.2,160171.0,20.0304,20.0525,20.0304,20.0525,160171.0
2015-08-20 13:50:00,27.2,27.21,27.18,27.19,115046.0,20.0525,20.0598,20.0377,20.0451,115046.0
2015-08-20 13:55:00,27.19,27.21,27.19,27.21,43064.0,20.0451,20.0598,20.0451,20.0598,43064.0
2015-08-20 14:00:00,27.2,27.25,27.2,27.24,74546.0,20.0525,20.0893,20.0525,20.082,74546.0
2015-08-20 14:05:00,27.24,27.26,27.24,27.24,107235.0,20.082,20.0967,20.082,20.082,107235.0
2015-08-20 14:10:00,27.24,27.26,27.24,27.25,72815.0,20.082,20.0967,20.082,20.0893,72815.0
2015-08-20 14:15:00,27.26,27.29,27.25,27.29,150365.0,20.0967,20.1188,20.0893,20.1188,150365.0
2015-08-20 14:20:00,27.3,27.31,27.27,27.27,39275.0,20.1262,20.1336,20.1041,20.1041,39275.0
2015-08-20 14:25:00,27.27,27.28,27.25,27.25,45803.0,20.1041,20.1115,20.0893,20.0893,45803.0
2015-08-20 14:30:00,27.25,27.25,27.24,27.24,158962.0,20.0893,20.0893,20.082,20.082,158962.0
2015-08-20 14:35:00,27.23,27.24,27.19,27.2,23382.0,20.0746,20.082,20.0451,20.0525,23382.0
2015-08-20 14:40:00,27.2,27.21,27.17,27.18,39961.0,20.0525,20.0598,20.0304,20.0377,39961.0
2015-08-20 14:45:00,27.18,27.18,27.14,27.14,24463.0,20.0377,20.0377,20.0082,20.0082,24463.0
2015-08-20 14:50:00,27.14,27.17,27.14,27.15,68976.0,20.0082,20.0304,20.0082,20.0156,68976.0
2015-08-20 14:55:00,27.15,27.16,27.12,27.12,24049.0,20.0156,20.023,19.9935,19.9935,24049.0
2015-08-20 15:00:00,27.11,27.12,27.09,27.12,49211.0,19.9861,19.9935,19.9714,19.9935,49211.0
2015-08-20 15:05:00,27.13,27.13,27.11,27.13,70688.0,20.0009,20.0009,19.9861,20.0009,70688.0
2015-08-20 15:10:00,27.12,27.13,27.11,27.12,22399.0,19.9935,20.0009,19.9861,19.9935,22399.0
2015-08-20 15:15:00,27.12,27.17,27.12,27.14,41278.0,19.9935,20.0304,19.9935,20.0082,41278.0
2015-08-20 15:20:00,27.15,27.18,27.15,27.18,34146.0,20.0156,20.0377,20.0156,20.0377,34146.0
2015-08-20 15:25:00,27.18,27.19,27.17,27.17,40983.0,20.0377,20.0451,20.0304,20.0304,40983.0
2015-08-20 15:30:00,27.18,27.25,27.18,27.23,58789.0,20.0377,20.0893,20.0377,20.0746,58789.0
2015-08-20 15:35:00,27.23,27.24,27.2,27.2,24449.0,20.0746,20.082,20.0525,20.0525,24449.0
2015-08-20 15:40:00,27.2,27.24,27.18,27.24,42056.0,20.0525,20.082,20.0377,20.082,42056.0
2015-08-20 15:45:00,27.24,27.24,27.17,27.17,59785.0,20.082,20.082,20.0304,20.0304,59785.0
2015-08-20 15:50:00,27.17,27.17,27.11,27.11,210630.0,20.0304,20.0304,19.9861,19.9861,210630.0
2015-08-20 15:55:00,27.11,27.13,27.05,27.05,163169.0,19.9861,20.0009,19.9419,19.9419,163169.0
2015-08-21 09:30:00,26.86,27.04,26.81,27.03,102199.0,19.8018,19.9345,19.765,19.9271,102199.0
2015-08-21 09:35:00,27.03,27.23,27.03,27.23,52917.0,19.9271,20.0746,19.9271,20.0746,52917.0
2015-08-21 09:40:00,27.23,27.23,27.05,27.11,95613.0,20.0746,20.0746,19.9419,19.9861,95613.0
2015-08-21 09:45:00,27.1,27.21,27.06,27.17,93017.0,19.9788,20.0598,19.9493,20.0304,93017.0
2015-08-21 09:50:00,27.18,27.25,27.15,27.24,79673.0,20.0377,20.0893,20.0156,20.082,79673.0
2015-08-21 09:55:00,27.24,27.25,27.17,27.2,69358.0,20.082,20.0893,20.0304,20.0525,69358.0
2015-08-21 10:00:00,27.2,27.32,27.2,27.32,48422.0,20.0525,20.1409,20.0525,20.1409,48422.0
2015-08-21 10:05:00,27.32,27.33,27.26,27.27,74064.0,20.1409,20.1483,20.0967,20.1041,74064.0
2015-08-21 10:10:00,27.27,27.27,27.19,27.2,36608.0,20.1041,20.1041,20.0451,20.0525,36608.0
2015-08-21 10:15:00,27.2,27.25,27.2,27.24,26801.0,20.0525,20.0893,20.0525,20.082,26801.0
2015-08-21 10:20:00,27.24,27.33,27.22,27.25,87957.0,20.082,20.1483,20.0672,20.0893,87957.0
2015-08-21 10:25:00,27.25,27.25,27.17,27.19,89895.0,20.0893,20.0893,20.0304,20.0451,89895.0
2015-08-21 10:30:00,27.18,27.22,27.15,27.16,40521.0,20.0377,20.0672,20.0156,20.023,40521.0
2015-08-21 10:35:00,27.16,27.16,27.05,27.09,79491.0,20.023,20.023,19.9419,19.9714,79491.0
2015-08-21 10:40:00,27.09,27.1,27.05,27.08,61108.0,19.9714,19.9788,19.9419,19.964,61108.0
2015-08-21 10:45:00,27.09,27.11,27.05,27.06,40071.0,19.9714,19.9861,19.9419,19.9493,40071.0
2015-08-21 10:50:00,27.06,27.12,27.06,27.11,35550.0,19.9493,19.9935,19.9493,19.9861,35550.0
2015-08-21 10:55:00,27.1,27.1,27.05,27.07,37069.0,19.9788,19.9788,19.9419,19.9566,37069.0
2015-08-21 11:00:00,27.07,27.08,27.01,27.03,59331.0,19.9566,19.964,19.9124,19.9271,59331.0
2015-08-21 11:05:00,27.04,27.05,26.97,26.98,38375.0,19.9345,19.9419,19.8829,19.8903,38375.0
2015-08-21 11:10:00,26.97,26.97,26.87,26.91,132085.0,19.8829,19.8829,19.8092,19.8387,132085.0
2015-08-21 11:15:00,26.91,27.0,26.91,26.99,63284.0,19.8387,19.905,19.8387,19.8977,63284.0
2015-08-21 11:20:00,26.99,27.0,26.96,26.97,49307.0,19.8977,19.905,19.8755,19.8829,49307.0
2015-08-21 11:25:00,26.97,27.02,26.96,27.0,51046.0,19.8829,19.9198,19.8755,19.905,51046.0
2015-08-21 11:30:00,26.99,27.02,26.97,26.97,43401.0,19.8977,19.9198,19.8829,19.8829,43401.0
2015-08-21 11:35:00,26.99,27.01,26.95,26.96,152341.0,19.8977,19.9124,19.8682,19.8755,152341.0
2015-08-21 11:40:00,26.95,27.04,26.95,27.01,53175.0,19.8682,19.9345,19.8682,19.9124,53175.0
2015-08-21 11:45:00,27.01,27.05,26.99,27.04,30323.0,19.9124,19.9419,19.8977,19.9345,30323.0
2015-08-21 11:50:00,27.05,27.1,27.04,27.05,68465.0,19.9419,19.9788,19.9345,19.9419,68465.0
2015-08-21 11:55:00,27.06,27.15,27.06,27.12,24993.0,19.9493,20.0156,19.9493,19.9935,24993.0
2015-08-21 12:00:00,27.11,27.16,27.08,27.15,22574.0,19.9861,20.023,19.964,20.0156,22574.0
2015-08-21 12:05:00,27.16,27.2,27.13,27.18,21851.0,20.023,20.0525,20.0009,20.0377,21851.0
2015-08-21 12:10:00,27.18,27.2,27.12,27.12,32543.0,20.0377,20.0525,19.9935,19.9935,32543.0
2015-08-21 12:15:00,27.12,27.18,27.11,27.18,55201.0,19.9935,20.0377,19.9861,20.0377,55201.0
2015-08-21 12:20:00,27.19,27.2,27.15,27.15,48799.0,20.0451,20.0525,20.0156,20.0156,48799.0
2015-08-21 12:25:00,27.16,27.19,27.16,27.16,46367.0,20.023,20.0451,20.023,20.023,46367.0
2015-08-21 12:30:00,27.16,27.21,27.16,27.2,31364.0,20.023,20.0598,20.023,20.0525,31364.0
2015-08-21 12:35:00,27.2,27.22,27.17,27.17,21322.0,20.0525,20.0672,20.0304,20.0304,21322.0
2015-08-21 12:40:00,27.17,27.17,27.1,27.12,20193.0,20.0304,20.0304,19.9788,19.9935,20193.0
2015-08-21 12:45:00,27.11,27.13,27.08,27.12,34250.0,19.9861,20.0009,19.964,19.9935,34250.0
2015-08-21 12:50:00,27.12,27.12,27.03,27.07,36703.0,19.9935,19.9935,19.9271,19.9566,36703.0
2015-08-21 12:55:00,27.08,27.08,26.98,26.98,22142.0,19.964,19.964,19.8903,19.8903,22142.0
2015-08-21 13:00:00,26.97,26.99,26.92,26.95,60192.0,19.8829,19.8977,19.8461,19.8682,60192.0
2015-08-21 13:05:00,26.94,26.94,26.92,26.94,21933.0,19.8608,19.8608,19.8461,19.8608,21933.0
2015-08-21 13:10:00,26.94,26.99,26.94,26.98,17154.0,19.8608,19.8977,19.8608,19.8903,17154.0
2015-08-21 13:15:00,26.98,27.0,26.95,26.97,26681.0,19.8903,19.905,19.8682,19.8829,26681.0
2015-08-21 13:20:00,26.97,27.0,26.97,27.0,14833.0,19.8829,19.905,19.8829,19.905,14833.0
2015-08-21 13:25:00,26.99,27.01,26.97,27.0,32818.0,19.8977,19.9124,19.8829,19.905,32818.0
2015-08-21 13:30:00,27.0,27.0,26.93,26.95,35407.0,19.905,19.905,19.8534,19.8682,35407.0
2015-08-21 13:35:00,26.96,27.02,26.96,27.02,20535.0,19.8755,19.9198,19.8755,19.9198,20535.0
2015-08-21 13:40:00,27.01,27.02,27.01,27.01,9281.0,19.9124,19.9198,19.9124,19.9124,9281.0
2015-08-21 13:45:00,27.01,27.01,26.96,26.96,29514.0,19.9124,19.9124,19.8755,19.8755,29514.0
2015-08-21 13:50:00,26.95,27.0,26.92,27.0,28800.0,19.8682,19.905,19.8461,19.905,28800.0
2015-08-21 13:55:00,27.01,27.05,27.0,27.05,20267.0,19.9124,19.9419,19.905,19.9419,20267.0
2015-08-21 14:00:00,27.04,27.06,27.03,27.03,40163.0,19.9345,19.9493,19.9271,19.9271,40163.0
2015-08-21 14:05:00,27.03,27.06,27.0,27.03,36466.0,19.9271,19.9493,19.905,19.9271,36466.0
2015-08-21 14:10:00,27.03,27.04,27.0,27.02,25722.0,19.9271,19.9345,19.905,19.9198,25722.0
2015-08-21 14:15:00,27.02,27.03,26.97,26.98,42302.0,19.9198,19.9271,19.8829,19.8903,42302.0
2015-08-21 14:20:00,26.99,26.99,26.95,26.96,47902.0,19.8977,19.8977,19.8682,19.8755,47902.0
2015-08-21 14:25:00,26.95,26.98,26.95,26.98,10200.0,19.8682,19.8903,19.8682,19.8903,10200.0
2015-08-21 14:30:00,26.98,27.01,26.97,26.97,17471.0,19.8903,19.9124,19.8829,19.8829,17471.0
2015-08-21 14:35:00,26.96,26.96,26.92,26.93,64535.0,19.8755,19.8755,19.8461,19.8534,64535.0
2015-08-21 14:40:00,26.92,26.92,26.88,26.88,40248.0,19.8461,19.8461,19.8166,19.8166,40248.0
2015-08-21 14:45:00,26.87,26.88,26.85,26.85,62267.0,19.8092,19.8166,19.7944,19.7944,62267.0
2015-08-21 14:50:00,26.85,26.86,26.78,26.86,77742.0,19.7944,19.8018,19.7428,19.8018,77742.0
2015-08-21 14:55:00,26.85,26.88,26.83,26.83,17145.0,19.7944,19.8166,19.7797,19.7797,17145.0
2015-08-21 15:00:00,26.83,26.86,26.83,26.84,37267.0,19.7797,19.8018,19.7797,19.7871,37267.0
2015-08-21 15:05:00,26.84,26.84,26.8,26.8,60263.0,19.7871,19.7871,19.7576,19.7576,60263.0
2015-08-21 15:10:00,26.8,26.8,26.73,26.73,135930.0,19.7576,19.7576,19.706,19.706,135930.0
2015-08-21 15:15:00,26.74,26.82,26.7,26.82,127344.0,19.7134,19.7723,19.6839,19.7723,127344.0
2015-08-21 15:20:00,26.83,26.83,26.77,26.8,45461.0,19.7797,19.7797,19.7355,19.7576,45461.0
2015-08-21 15:25:00,26.79,26.79,26.72,26.73,38509.0,19.7502,19.7502,19.6986,19.706,38509.0
2015-08-21 15:30:00,26.72,26.74,26.66,26.66,107894.0,19.6986,19.7134,19.6544,19.6544,107894.0
2015-08-21 15:35:00,26.66,26.69,26.65,26.68,87871.0,19.6544,19.6765,19.647,19.6691,87871.0
2015-08-21 15:40:00,26.67,26.72,26.67,26.71,71453.0,19.6617,19.6986,19.6617,19.6912,71453.0
2015-08-21 15:45:00,26.7,26.73,26.67,26.72,79869.0,19.6839,19.706,19.6617,19.6986,79869.0
2015-08-21 15:50:00,26.72,26.72,26.6,26.6,196985.0,19.6986,19.6986,19.6101,19.6101,196985.0
2015-08-21 15:55:00,26.6,26.61,26.48,26.49,264504.0,19.6101,19.6175,19.5217,19.529,264504.0
2015-08-24 09:30:00,24.89,24.91,23.1,24.7,286418.0,18.3495,18.3642,17.0299,18.2094,286418.0
2015-08-24 09:35:00,24.66,24.94,24.42,24.79,166060.0,18.1799,18.3864,18.003,18.2758,166060.0
2015-08-24 09:40:00,24.77,25.27,24.7,25.27,493732.0,18.261,18.6296,18.2094,18.6296,493732.0
2015-08-24 09:45:00,25.29,25.3,25.07,25.07,332145.0,18.6444,18.6518,18.4822,18.4822,332145.0
2015-08-24 09:50:00,25.07,25.15,24.88,25.01,89385.0,18.4822,18.5412,18.3421,18.438,89385.0
2015-08-24 09:55:00,25.02,25.32,25.0,25.3,74708.0,18.4453,18.6665,18.4306,18.6518,74708.0
2015-08-24 10:00:00,25.3,25.58,25.25,25.58,83086.0,18.6518,18.8582,18.6149,18.8582,83086.0
2015-08-24 10:05:00,25.58,25.6,25.33,25.59,91220.0,18.8582,18.8729,18.6739,18.8655,91220.0
2015-08-24 10:10:00,25.58,25.66,25.42,25.43,127448.0,18.8582,18.9172,18.7402,18.7476,127448.0
2015-08-24 10:15:00,25.42,25.58,25.42,25.54,99407.0,18.7402,18.8582,18.7402,18.8287,99407.0
2015-08-24 10:20:00,25.55,25.63,25.49,25.62,94968.0,18.8361,18.895,18.7918,18.8877,94968.0
2015-08-24 10:25:00,25.61,25.63,25.57,25.6,94379.0,18.8803,18.895,18.8508,18.8729,94379.0
2015-08-24 10:30:00,25.6,25.6,25.26,25.28,120065.0,18.8729,18.8729,18.6223,18.637,120065.0
2015-08-24 10:35:00,25.28,25.69,25.28,25.6,89427.0,18.637,18.9393,18.637,18.8729,89427.0
2015-08-24 10:40:00,25.6,25.62,25.4,25.5,80145.0,18.8729,18.8877,18.7255,18.7992,80145.0
2015-08-24 10:45:00,25.51,25.58,25.48,25.49,48336.0,18.8066,18.8582,18.7845,18.7918,48336.0
2015-08-24 10:50:00,25.5,25.67,25.49,25.62,96277.0,18.7992,18.9245,18.7918,18.8877,96277.0
2015-08-24 10:55:00,25.61,25.61,25.56,25.57,35511.0,18.8803,18.8803,18.8434,18.8508,35511.0
2015-08-24 11:00:00,25.58,25.6,25.47,25.49,79565.0,18.8582,18.8729,18.7771,18.7918,79565.0
2015-08-24 11:05:00,25.48,25.49,25.41,25.42,31503.0,18.7845,18.7918,18.7328,18.7402,31503.0
2015-08-24 11:10:00,25.42,25.46,25.38,25.43,49339.0,18.7402,18.7697,18.7107,18.7476,49339.0
2015-08-24 11:15:00,25.43,25.47,25.41,25.47,34242.0,18.7476,18.7771,18.7328,18.7771,34242.0
2015-08-24 11:20:00,25.46,25.48,25.43,25.45,26297.0,18.7697,18.7845,18.7476,18.7623,26297.0
2015-08-24 11:25:00,25.44,25.45,25.44,25.44,35330.0,18.755,18.7623,18.755,18.755,35330.0
2015-08-24 11:30:00,25.43,25.43,25.41,25.42,37538.0,18.7476,18.7476,18.7328,18.7402,37538.0
2015-08-24 11:35:00,25.42,25.5,25.42,25.48,39395.0,18.7402,18.7992,18.7402,18.7845,39395.0
2015-08-24 11:40:00,25.48,25.58,25.48,25.58,35473.0,18.7845,18.8582,18.7845,18.8582,35473.0
2015-08-24 11:45:00,25.58,25.67,25.58,25.66,38581.0,18.8582,18.9245,18.8582,18.9172,38581.0
2015-08-24 11:50:00,25.67,25.93,25.67,25.93,101694.0,18.9245,19.1162,18.9245,19.1162,101694.0
2015-08-24 11:55:00,25.92,25.99,25.9,25.97,47020.0,19.1088,19.1604,19.0941,19.1457,47020.0
2015-08-24 12:00:00,25.96,25.99,25.82,25.82,68062.0,19.1383,19.1604,19.0351,19.0351,68062.0
2015-08-24 12:05:00,25.82,25.97,25.82,25.97,36991.0,19.0351,19.1457,19.0351,19.1457,36991.0
2015-08-24 12:10:00,25.97,26.0,25.9,25.91,45401.0,19.1457,19.1678,19.0941,19.1015,45401.0
2015-08-24 12:15:00,25.92,25.98,25.89,25.94,23996.0,19.1088,19.1531,19.0867,19.1236,23996.0
2015-08-24 12:20:00,25.94,25.98,25.92,25.98,29289.0,19.1236,19.1531,19.1088,19.1531,29289.0
2015-08-24 12:25:00,25.97,26.01,25.97,25.97,38105.0,19.1457,19.1752,19.1457,19.1457,38105.0
2015-08-24 12:30:00,25.96,25.96,25.92,25.95,27217.0,19.1383,19.1383,19.1088,19.1309,27217.0
2015-08-24 12:35:00,25.95,26.0,25.95,25.97,23555.0,19.1309,19.1678,19.1309,19.1457,23555.0
2015-08-24 12:40:00,25.97,25.99,25.95,25.98,16880.0,19.1457,19.1604,19.1309,19.1531,16880.0
2015-08-24 12:45:00,25.97,25.98,25.83,25.83,28657.0,19.1457,19.1531,19.0425,19.0425,28657.0
2015-08-24 12:50:00,25.83,25.93,25.8,25.93,30429.0,19.0425,19.1162,19.0204,19.1162,30429.0
2015-08-24 12:55:00,25.93,25.97,25.9,25.9,32376.0,19.1162,19.1457,19.0941,19.0941,32376.0
2015-08-24 13:00:00,25.92,26.02,25.92,25.99,24452.0,19.1088,19.1826,19.1088,19.1604,24452.0
2015-08-24 13:05:00,25.98,26.08,25.98,26.08,33654.0,19.1531,19.2268,19.1531,19.2268,33654.0
2015-08-24 13:10:00,26.08,26.08,25.99,25.99,31598.0,19.2268,19.2268,19.1604,19.1604,31598.0
2015-08-24 13:15:00,25.99,25.99,25.94,25.97,38326.0,19.1604,19.1604,19.1236,19.1457,38326.0
2015-08-24 13:20:00,25.97,25.98,25.88,25.88,32890.0,19.1457,19.1531,19.0793,19.0793,32890.0
2015-08-24 13:25:00,25.88,25.88,25.82,25.83,28304.0,19.0793,19.0793,19.0351,19.0425,28304.0
2015-08-24 13:30:00,25.82,25.82,25.73,25.73,28978.0,19.0351,19.0351,18.9688,18.9688,28978.0
2015-08-24 13:35:00,25.73,25.74,25.66,25.66,35033.0,18.9688,18.9761,18.9172,18.9172,35033.0
2015-08-24 13:40:00,25.65,25.66,25.6,25.61,81914.0,18.9098,18.9172,18.8729,18.8803,81914.0
2015-08-24 13:45:00,25.61,25.66,25.58,25.66,65068.0,18.8803,18.9172,18.8582,18.9172,65068.0
2015-08-24 13:50:00,25.65,25.65,25.57,25.58,38982.0,18.9098,18.9098,18.8508,18.8582,38982.0
2015-08-24 13:55:00,25.57,25.57,25.51,25.52,45824.0,18.8508,18.8508,18.8066,18.8139,45824.0
2015-08-24 14:00:00,25.52,25.52,25.5,25.52,46961.0,18.8139,18.8139,18.7992,18.8139,46961.0
2015-08-24 14:05:00,25.52,25.52,25.5,25.51,30204.0,18.8139,18.8139,18.7992,18.8066,30204.0
2015-08-24 14:10:00,25.51,25.51,25.43,25.43,42430.0,18.8066,18.8066,18.7476,18.7476,42430.0
2015-08-24 14:15:00,25.43,25.48,25.4,25.47,77278.0,18.7476,18.7845,18.7255,18.7771,77278.0
2015-08-24 14:20:00,25.48,25.52,25.48,25.5,68901.0,18.7845,18.8139,18.7845,18.7992,68901.0
2015-08-24 14:25:00,25.49,25.49,25.44,25.44,35160.0,18.7918,18.7918,18.755,18.755,35160.0
2015-08-24 14:30:00,25.44,25.48,25.44,25.47,41644.0,18.755,18.7845,18.755,18.7771,41644.0
2015-08-24 14:35:00,25.46,25.52,25.46,25.51,37962.0,18.7697,18.8139,18.7697,18.8066,37962.0
2015-08-24 14:40:00,25.51,25.51,25.39,25.39,44091.0,18.8066,18.8066,18.7181,18.7181,44091.0
2015-08-24 14:45:00,25.39,25.4,25.3,25.3,37076.0,18.7181,18.7255,18.6518,18.6518,37076.0
2015-08-24 14:50:00,25.31,25.31,25.12,25.12,54371.0,18.6591,18.6591,18.5191,18.5191,54371.0
2015-08-24 14:55:00,25.12,25.15,25.06,25.07,77904.0,18.5191,18.5412,18.4748,18.4822,77904.0
2015-08-24 15:00:00,25.07,25.09,25.01,25.09,140964.0,18.4822,18.4969,18.438,18.4969,140964.0
2015-08-24 15:05:00,25.1,25.23,25.09,25.23,86395.0,18.5043,18.6001,18.4969,18.6001,86395.0
2015-08-24 15:10:00,25.23,25.23,25.06,25.12,79155.0,18.6001,18.6001,18.4748,18.5191,79155.0
2015-08-24 15:15:00,25.11,25.11,25.01,25.01,75591.0,18.5117,18.5117,18.438,18.438,75591.0
2015-08-24 15:20:00,25.02,25.02,24.97,25.02,116668.0,18.4453,18.4453,18.4085,18.4453,116668.0
2015-08-24 15:25:00,25.03,25.15,25.02,25.08,154428.0,18.4527,18.5412,18.4453,18.4896,154428.0
2015-08-24 15:30:00,25.08,25.08,25.02,25.08,136432.0,18.4896,18.4896,18.4453,18.4896,136432.0
2015-08-24 15:35:00,25.08,25.48,25.08,25.47,77588.0,18.4896,18.7845,18.4896,18.7771,77588.0
2015-08-24 15:40:00,25.48,25.56,25.35,25.56,113409.0,18.7845,18.8434,18.6886,18.8434,113409.0
2015-08-24 15:45:00,25.57,25.73,25.35,25.35,170654.0,18.8508,18.9688,18.6886,18.6886,170654.0
2015-08-24 15:50:00,25.35,25.47,25.3,25.46,123509.0,18.6886,18.7771,18.6518,18.7697,123509.0
2015-08-24 15:55:00,25.47,25.47,25.16,25.16,166814.0,18.7771,18.7771,18.5485,18.5485,166814.0
2015-08-25 09:30:00,25.93,25.99,25.65,25.74,169557.0,19.1162,19.1604,18.9098,18.9761,169557.0
2015-08-25 09:35:00,25.76,25.84,25.73,25.81,132337.0,18.9909,19.0499,18.9688,19.0277,132337.0
2015-08-25 09:40:00,25.81,25.82,25.61,25.65,108805.0,19.0277,19.0351,18.8803,18.9098,108805.0
2015-08-25 09:45:00,25.65,25.78,25.65,25.67,81133.0,18.9098,19.0056,18.9098,18.9245,81133.0
2015-08-25 09:50:00,25.66,25.81,25.66,25.66,69788.0,18.9172,19.0277,18.9172,18.9172,69788.0
2015-08-25 09:55:00,25.67,25.72,25.6,25.67,53067.0,18.9245,18.9614,18.8729,18.9245,53067.0
2015-08-25 10:00:00,25.67,25.74,25.61,25.66,74030.0,18.9245,18.9761,18.8803,18.9172,74030.0
2015-08-25 10:05:00,25.67,25.72,25.58,25.7,42828.0,18.9245,18.9614,18.8582,18.9466,42828.0
2015-08-25 10:10:00,25.7,25.77,25.67,25.74,44918.0,18.9466,18.9982,18.9245,18.9761,44918.0
2015-08-25 10:15:00,25.73,25.79,25.71,25.72,36780.0,18.9688,19.013,18.954,18.9614,36780.0
2015-08-25 10:20:00,25.73,25.73,25.64,25.64,33213.0,18.9688,18.9688,18.9024,18.9024,33213.0
2015-08-25 10:25:00,25.64,25.67,25.61,25.67,32714.0,18.9024,18.9245,18.8803,18.9245,32714.0
2015-08-25 10:30:00,25.66,25.69,25.64,25.69,31863.0,18.9172,18.9393,18.9024,18.9393,31863.0
2015-08-25 10:35:00,25.69,25.7,25.62,25.7,27214.0,18.9393,18.9466,18.8877,18.9466,27214.0
2015-08-25 10:40:00,25.7,25.73,25.68,25.69,37337.0,18.9466,18.9688,18.9319,18.9393,37337.0
2015-08-25 10:45:00,25.69,25.7,25.62,25.63,40624.0,18.9393,18.9466,18.8877,18.895,40624.0
2015-08-25 10:50:00,25.63,25.67,25.62,25.65,27030.0,18.895,18.9245,18.8877,18.9098,27030.0
2015-08-25 10:55:00,25.64,25.66,25.6,25.62,24594.0,18.9024,18.9172,18.8729,18.8877,24594.0
2015-08-25 11:00:00,25.62,25.68,25.62,25.68,36354.0,18.8877,18.9319,18.8877,18.9319,36354.0
2015-08-25 11:05:00,25.67,25.75,25.67,25.75,19071.0,18.9245,18.9835,18.9245,18.9835,19071.0
2015-08-25 11:10:00,25.76,25.82,25.76,25.8,22420.0,18.9909,19.0351,18.9909,19.0204,22420.0
2015-08-25 11:15:00,25.8,25.81,25.75,25.78,32985.0,19.0204,19.0277,18.9835,19.0056,32985.0
2015-08-25 11:20:00,25.8,25.85,25.78,25.79,99910.0,19.0204,19.0572,19.0056,19.013,99910.0
2015-08-25 11:25:00,25.79,25.79,25.75,25.75,25526.0,19.013,19.013,18.9835,18.9835,25526.0
2015-08-25 11:30:00,25.75,25.75,25.67,25.71,30258.0,18.9835,18.9835,18.9245,18.954,30258.0
2015-08-25 11:35:00,25.72,25.73,25.68,25.68,14763.0,18.9614,18.9688,18.9319,18.9319,14763.0
2015-08-25 11:40:00,25.68,25.71,25.63,25.65,21346.0,18.9319,18.954,18.895,18.9098,21346.0
2015-08-25 11:45:00,25.66,25.72,25.63,25.72,15525.0,18.9172,18.9614,18.895,18.9614,15525.0
2015-08-25 11:50:00,25.72,25.72,25.65,25.65,22797.0,18.9614,18.9614,18.9098,18.9098,22797.0
2015-08-25 11:55:00,25.64,25.64,25.62,25.62,15487.0,18.9024,18.9024,18.8877,18.8877,15487.0
2015-08-25 12:00:00,25.62,25.64,25.58,25.62,21041.0,18.8877,18.9024,18.8582,18.8877,21041.0
2015-08-25 12:05:00,25.62,25.68,25.62,25.67,12432.0,18.8877,18.9319,18.8877,18.9245,12432.0
2015-08-25 12:10:00,25.68,25.68,25.64,25.64,8357.0,18.9319,18.9319,18.9024,18.9024,8357.0
2015-08-25 12:15:00,25.65,25.66,25.57,25.59,23717.0,18.9098,18.9172,18.8508,18.8655,23717.0
2015-08-25 12:20:00,25.6,25.65,25.6,25.61,13668.0,18.8729,18.9098,18.8729,18.8803,13668.0
2015-08-25 12:25:00,25.62,25.62,25.58,25.59,14219.0,18.8877,18.8877,18.8582,18.8655,14219.0
2015-08-25 12:30:00,25.58,25.62,25.57,25.6,10470.0,18.8582,18.8877,18.8508,18.8729,10470.0
2015-08-25 12:35:00,25.6,25.6,25.53,25.53,15909.0,18.8729,18.8729,18.8213,18.8213,15909.0
2015-08-25 12:40:00,25.53,25.55,25.52,25.53,23257.0,18.8213,18.8361,18.8139,18.8213,23257.0
2015-08-25 12:45:00,25.53,25.55,25.51,25.52,15543.0,18.8213,18.8361,18.8066,18.8139,15543.0
2015-08-25 12:50:00,25.53,25.55,25.5,25.5,16216.0,18.8213,18.8361,18.7992,18.7992,16216.0
2015-08-25 12:55:00,25.49,25.51,25.49,25.5,7119.0,18.7918,18.8066,18.7918,18.7992,7119.0
2015-08-25 13:00:00,25.5,25.5,25.47,25.47,15348.0,18.7992,18.7992,18.7771,18.7771,15348.0
2015-08-25 13:05:00,25.47,25.51,25.47,25.49,9137.0,18.7771,18.8066,18.7771,18.7918,9137.0
2015-08-25 13:10:00,25.48,25.48,25.42,25.42,19107.0,18.7845,18.7845,18.7402,18.7402,19107.0
2015-08-25 13:15:00,25.42,25.42,25.37,25.37,21453.0,18.7402,18.7402,18.7034,18.7034,21453.0
2015-08-25 13:20:00,25.37,25.4,25.36,25.38,19900.0,18.7034,18.7255,18.696,18.7107,19900.0
2015-08-25 13:25:00,25.37,25.37,25.24,25.25,41652.0,18.7034,18.7034,18.6075,18.6149,41652.0
2015-08-25 13:30:00,25.24,25.26,25.22,25.22,27641.0,18.6075,18.6223,18.5928,18.5928,27641.0
2015-08-25 13:35:00,25.23,25.27,25.22,25.26,38947.0,18.6001,18.6296,18.5928,18.6223,38947.0
2015-08-25 13:40:00,25.26,25.26,25.19,25.19,23183.0,18.6223,18.6223,18.5707,18.5707,23183.0
2015-08-25 13:45:00,25.19,25.23,25.18,25.22,16059.0,18.5707,18.6001,18.5633,18.5928,16059.0
2015-08-25 13:50:00,25.21,25.25,25.21,25.25,11960.0,18.5854,18.6149,18.5854,18.6149,11960.0
2015-08-25 13:55:00,25.25,25.33,25.25,25.28,28131.0,18.6149,18.6739,18.6149,18.637,28131.0
2015-08-25 14:00:00,25.28,25.28,25.16,25.18,81948.0,18.637,18.637,18.5485,18.5633,81948.0
2015-08-25 14:05:00,25.18,25.22,25.17,25.18,42868.0,18.5633,18.5928,18.5559,18.5633,42868.0
2015-08-25 14:10:00,25.18,25.24,25.18,25.19,26992.0,18.5633,18.6075,18.5633,18.5707,26992.0
2015-08-25 14:15:00,25.19,25.27,25.18,25.27,20003.0,18.5707,18.6296,18.5633,18.6296,20003.0
2015-08-25 14:20:00,25.26,25.31,25.23,25.23,33523.0,18.6223,18.6591,18.6001,18.6001,33523.0
2015-08-25 14:25:00,25.22,25.25,25.19,25.23,37523.0,18.5928,18.6149,18.5707,18.6001,37523.0
2015-08-25 14:30:00,25.23,25.27,25.22,25.24,31762.0,18.6001,18.6296,18.5928,18.6075,31762.0
2015-08-25 14:35:00,25.24,25.24,25.18,25.21,25930.0,18.6075,18.6075,18.5633,18.5854,25930.0
2015-08-25 14:40:00,25.21,25.25,25.2,25.23,22877.0,18.5854,18.6149,18.578,18.6001,22877.0
2015-08-25 14:45:00,25.23,25.29,25.21,25.29,23814.0,18.6001,18.6444,18.5854,18.6444,23814.0
2015-08-25 14:50:00,25.31,25.37,25.31,25.34,35499.0,18.6591,18.7034,18.6591,18.6812,35499.0
2015-08-25 14:55:00,25.35,25.37,25.35,25.35,12329.0,18.6886,18.7034,18.6886,18.6886,12329.0
2015-08-25 15:00:00,25.36,25.4,25.33,25.33,29989.0,18.696,18.7255,18.6739,18.6739,29989.0
2015-08-25 15:05:00,25.33,25.33,25.27,25.27,25700.0,18.6739,18.6739,18.6296,18.6296,25700.0
2015-08-25 15:10:00,25.27,25.29,25.25,25.25,19169.0,18.6296,18.6444,18.6149,18.6149,19169.0
2015-08-25 15:15:00,25.25,25.25,25.16,25.17,64652.0,18.6149,18.6149,18.5485,18.5559,64652.0
2015-08-25 15:20:00,25.16,25.17,25.1,25.12,70702.0,18.5485,18.5559,18.5043,18.5191,70702.0
2015-08-25 15:25:00,25.11,25.15,25.06,25.08,65168.0,18.5117,18.5412,18.4748,18.4896,65168.0
2015-08-25 15:30:00,25.08,25.1,25.0,25.05,91297.0,18.4896,18.5043,18.4306,18.4674,91297.0
2015-08-25 15:35:00,25.06,25.09,24.98,24.99,132102.0,18.4748,18.4969,18.4158,18.4232,132102.0
2015-08-25 15:40:00,24.99,25.04,24.97,25.0,154683.0,18.4232,18.4601,18.4085,18.4306,154683.0
2015-08-25 15:45:00,24.99,24.99,24.93,24.93,183642.0,18.4232,18.4232,18.379,18.379,183642.0
2015-08-25 15:50:00,24.93,24.94,24.83,24.91,327110.0,18.379,18.3864,18.3053,18.3642,327110.0
2015-08-25 15:55:00,24.92,24.92,24.6,24.62,291472.0,18.3716,18.3716,18.1357,18.1504,291472.0
2015-08-26 09:30:00,25.28,25.37,25.17,25.26,112085.0,18.637,18.7034,18.5559,18.6223,112085.0
2015-08-26 09:35:00,25.26,25.27,25.11,25.15,93373.0,18.6223,18.6296,18.5117,18.5412,93373.0
2015-08-26 09:40:00,25.15,25.16,24.96,25.02,221040.0,18.5412,18.5485,18.4011,18.4453,221040.0
2015-08-26 09:45:00,25.03,25.14,25.01,25.11,135457.0,18.4527,18.5338,18.438,18.5117,135457.0
2015-08-26 09:50:00,25.11,25.11,24.97,24.98,109446.0,18.5117,18.5117,18.4085,18.4158,109446.0
2015-08-26 09:55:00,24.98,25.07,24.98,25.02,55173.0,18.4158,18.4822,18.4158,18.4453,55173.0
2015-08-26 10:00:00,25.01,25.05,24.96,25.02,45036.0,18.438,18.4674,18.4011,18.4453,45036.0
2015-08-26 10:05:00,25.02,25.09,25.01,25.02,44978.0,18.4453,18.4969,18.438,18.4453,44978.0
2015-08-26 10:10:00,25.02,25.04,24.99,25.04,49527.0,18.4453,18.4601,18.4232,18.4601,49527.0
2015-08-26 10:15:00,25.04,25.04,24.85,24.92,195692.0,18.4601,18.4601,18.32,18.3716,195692.0
2015-08-26 10:20:00,24.9,24.98,24.9,24.96,61530.0,18.3569,18.4158,18.3569,18.4011,61530.0
2015-08-26 10:25:00,24.97,25.01,24.96,24.96,64576.0,18.4085,18.438,18.4011,18.4011,64576.0
2015-08-26 10:30:00,24.98,25.05,24.89,25.01,133146.0,18.4158,18.4674,18.3495,18.438,133146.0
2015-08-26 10:35:00,25.03,25.03,24.92,24.97,39425.0,18.4527,18.4527,18.3716,18.4085,39425.0
2015-08-26 10:40:00,24.95,24.96,24.91,24.94,34229.0,18.3937,18.4011,18.3642,18.3864,34229.0
2015-08-26 10:45:00,24.95,24.95,24.89,24.92,77805.0,18.3937,18.3937,18.3495,18.3716,77805.0
2015-08-26 10:50:00,24.93,25.01,24.89,25.01,63805.0,18.379,18.438,18.3495,18.438,63805.0
2015-08-26 10:55:00,25.0,25.0,24.88,24.9,36748.0,18.4306,18.4306,18.3421,18.3569,36748.0
2015-08-26 11:00:00,24.91,24.96,24.87,24.94,50773.0,18.3642,18.4011,18.3347,18.3864,50773.0
2015-08-26 11:05:00,24.93,24.98,24.91,24.92,58563.0,18.379,18.4158,18.3642,18.3716,58563.0
2015-08-26 11:10:00,24.93,24.95,24.85,24.89,49095.0,18.379,18.3937,18.32,18.3495,49095.0
2015-08-26 11:15:00,24.87,24.94,24.87,24.92,29744.0,18.3347,18.3864,18.3347,18.3716,29744.0
2015-08-26 11:20:00,24.92,24.94,24.89,24.89,25952.0,18.3716,18.3864,18.3495,18.3495,25952.0
2015-08-26 11:25:00,24.89,24.93,24.87,24.87,52862.0,18.3495,18.379,18.3347,18.3347,52862.0
2015-08-26 11:30:00,24.87,24.91,24.8,24.81,48903.0,18.3347,18.3642,18.2831,18.2905,48903.0
2015-08-26 11:35:00,24.81,24.81,24.77,24.77,289716.0,18.2905,18.2905,18.261,18.261,289716.0
2015-08-26 11:40:00,24.77,24.89,24.76,24.86,112381.0,18.261,18.3495,18.2537,18.3274,112381.0
2015-08-26 11:45:00,24.86,24.88,24.78,24.86,62627.0,18.3274,18.3421,18.2684,18.3274,62627.0
2015-08-26 11:50:00,24.85,24.9,24.81,24.81,59580.0,18.32,18.3569,18.2905,18.2905,59580.0
2015-08-26 11:55:00,24.82,24.85,24.78,24.78,32215.0,18.2979,18.32,18.2684,18.2684,32215.0
2015-08-26 12:00:00,24.78,24.78,24.75,24.75,95858.0,18.2684,18.2684,18.2463,18.2463,95858.0
2015-08-26 12:05:00,24.74,24.8,24.73,24.75,34598.0,18.2389,18.2831,18.2315,18.2463,34598.0
2015-08-26 12:10:00,24.75,24.76,24.73,24.76,37624.0,18.2463,18.2537,18.2315,18.2537,37624.0
2015-08-26 12:15:00,24.76,24.84,24.75,24.8,21986.0,18.2537,18.3126,18.2463,18.2831,21986.0
2015-08-26 12:20:00,24.82,24.82,24.75,24.8,63101.0,18.2979,18.2979,18.2463,18.2831,63101.0
2015-08-26 12:25:00,24.79,24.81,24.77,24.78,41362.0,18.2758,18.2905,18.261,18.2684,41362.0
2015-08-26 12:30:00,24.78,24.78,24.74,24.74,50629.0,18.2684,18.2684,18.2389,18.2389,50629.0
2015-08-26 12:35:00,24.74,24.78,24.73,24.73,21056.0,18.2389,18.2684,18.2315,18.2315,21056.0
2015-08-26 12:40:00,24.73,24.75,24.72,24.74,56187.0,18.2315,18.2463,18.2242,18.2389,56187.0
2015-08-26 12:45:00,24.73,24.76,24.71,24.75,25264.0,18.2315,18.2537,18.2168,18.2463,25264.0
2015-08-26 12:50:00,24.74,24.76,24.71,24.75,71978.0,18.2389,18.2537,18.2168,18.2463,71978.0
2015-08-26 12:55:00,24.75,24.8,24.71,24.8,39034.0,18.2463,18.2831,18.2168,18.2831,39034.0
2015-08-26 13:00:00,24.8,24.85,24.78,24.82,49690.0,18.2831,18.32,18.2684,18.2979,49690.0
2015-08-26 13:05:00,24.84,24.85,24.76,24.79,18543.0,18.3126,18.32,18.2537,18.2758,18543.0
2015-08-26 13:10:00,24.8,24.84,24.79,24.79,29164.0,18.2831,18.3126,18.2758,18.2758,29164.0
2015-08-26 13:15:00,24.79,24.82,24.78,24.8,21396.0,18.2758,18.2979,18.2684,18.2831,21396.0
2015-08-26 13:20:00,24.8,24.9,24.8,24.88,56402.0,18.2831,18.3569,18.2831,18.3421,56402.0
2015-08-26 13:25:00,24.88,24.94,24.86,24.93,29585.0,18.3421,18.3864,18.3274,18.379,29585.0
2015-08-26 13:30:00,24.94,24.94,24.9,24.94,37171.0,18.3864,18.3864,18.3569,18.3864,37171.0
2015-08-26 13:35:00,24.94,25.06,24.94,25.06,46505.0,18.3864,18.4748,18.3864,18.4748,46505.0
2015-08-26 13:40:00,25.04,25.05,25.0,25.02,20949.0,18.4601,18.4674,18.4306,18.4453,20949.0
2015-08-26 13:45:00,25.02,25.05,24.99,25.02,77613.0,18.4453,18.4674,18.4232,18.4453,77613.0
2015-08-26 13:50:00,25.02,25.08,25.01,25.06,46308.0,18.4453,18.4896,18.438,18.4748,46308.0
2015-08-26 13:55:00,25.07,25.15,25.06,25.15,31750.0,18.4822,18.5412,18.4748,18.5412,31750.0
2015-08-26 14:00:00,25.14,25.16,25.08,25.12,22220.0,18.5338,18.5485,18.4896,18.5191,22220.0
2015-08-26 14:05:00,25.11,25.15,25.1,25.12,29622.0,18.5117,18.5412,18.5043,18.5191,29622.0
2015-08-26 14:10:00,25.15,25.15,25.06,25.07,25552.0,18.5412,18.5412,18.4748,18.4822,25552.0
2015-08-26 14:15:00,25.06,25.07,24.97,24.99,19815.0,18.4748,18.4822,18.4085,18.4232,19815.0
2015-08-26 14:20:00,24.99,25.0,24.96,25.0,19194.0,18.4232,18.4306,18.4011,18.4306,19194.0
2015-08-26 14:25:00,24.99,25.07,24.99,25.05,24362.0,18.4232,18.4822,18.4232,18.4674,24362.0
2015-08-26 14:30:00,25.05,25.08,25.01,25.08,17504.0,18.4674,18.4896,18.438,18.4896,17504.0
2015-08-26 14:35:00,25.09,25.17,25.09,25.15,32968.0,18.4969,18.5559,18.4969,18.5412,32968.0
2015-08-26 14:40:00,25.16,25.22,25.16,25.21,28269.0,18.5485,18.5928,18.5485,18.5854,28269.0
2015-08-26 14:45:00,25.22,25.27,25.18,25.19,50936.0,18.5928,18.6296,18.5633,18.5707,50936.0
2015-08-26 14:50:00,25.19,25.25,25.19,25.23,46789.0,18.5707,18.6149,18.5707,18.6001,46789.0
2015-08-26 14:55:00,25.23,25.24,25.17,25.23,23639.0,18.6001,18.6075,18.5559,18.6001,23639.0
2015-08-26 15:00:00,25.23,25.24,25.19,25.19,25616.0,18.6001,18.6075,18.5707,18.5707,25616.0
2015-08-26 15:05:00,25.2,25.39,25.2,25.38,63602.0,18.578,18.7181,18.578,18.7107,63602.0
2015-08-26 15:10:00,25.38,25.49,25.38,25.46,71606.0,18.7107,18.7918,18.7107,18.7697,71606.0
2015-08-26 15:15:00,25.48,25.5,25.4,25.49,73783.0,18.7845,18.7992,18.7255,18.7918,73783.0
2015-08-26 15:20:00,25.5,25.54,25.46,25.51,104130.0,18.7992,18.8287,18.7697,18.8066,104130.0
2015-08-26 15:25:00,25.51,25.52,25.45,25.45,38552.0,18.8066,18.8139,18.7623,18.7623,38552.0
2015-08-26 15:30:00,25.46,25.58,25.46,25.57,77940.0,18.7697,18.8582,18.7697,18.8508,77940.0
2015-08-26 15:35:00,25.58,25.58,25.5,25.5,80290.0,18.8582,18.8582,18.7992,18.7992,80290.0
2015-08-26 15:40:00,25.51,25.67,25.49,25.64,115943.0,18.8066,18.9245,18.7918,18.9024,115943.0
2015-08-26 15:45:00,25.64,25.68,25.58,25.59,107948.0,18.9024,18.9319,18.8582,18.8655,107948.0
2015-08-26 15:50:00,25.59,25.74,25.59,25.74,147896.0,18.8655,18.9761,18.8655,18.9761,147896.0
2015-08-26 15:55:00,25.73,25.73,25.61,25.69,259502.0,18.9688,18.9688,18.8803,18.9393,259502.0
2015-08-27 09:30:00,26.0,26.01,25.83,25.85,75016.0,19.1678,19.1752,19.0425,19.0572,75016.0
2015-08-27 09:35:00,25.85,25.87,25.74,25.8,80584.0,19.0572,19.072,18.9761,19.0204,80584.0
2015-08-27 09:40:00,25.81,25.93,25.8,25.9,85354.0,19.0277,19.1162,19.0204,19.0941,85354.0
2015-08-27 09:45:00,25.92,25.92,25.8,25.82,40381.0,19.1088,19.1088,19.0204,19.0351,40381.0
2015-08-27 09:50:00,25.82,25.88,25.8,25.81,35839.0,19.0351,19.0793,19.0204,19.0277,35839.0
2015-08-27 09:55:00,25.82,25.82,25.75,25.8,49429.0,19.0351,19.0351,18.9835,19.0204,49429.0
2015-08-27 10:00:00,25.8,25.84,25.75,25.76,21618.0,19.0204,19.0499,18.9835,18.9909,21618.0
2015-08-27 10:05:00,25.76,25.8,25.72,25.79,17349.0,18.9909,19.0204,18.9614,19.013,17349.0
2015-08-27 10:10:00,25.79,25.82,25.79,25.79,18276.0,19.013,19.0351,19.013,19.013,18276.0
2015-08-27 10:15:00,25.8,25.81,25.72,25.73,30065.0,19.0204,19.0277,18.9614,18.9688,30065.0
2015-08-27 10:20:00,25.72,25.73,25.68,25.73,24140.0,18.9614,18.9688,18.9319,18.9688,24140.0
2015-08-27 10:25:00,25.73,25.73,25.67,25.67,25949.0,18.9688,18.9688,18.9245,18.9245,25949.0
2015-08-27 10:30:00,25.67,25.68,25.61,25.66,35435.0,18.9245,18.9319,18.8803,18.9172,35435.0
2015-08-27 10:35:00,25.66,25.75,25.66,25.75,30371.0,18.9172,18.9835,18.9172,18.9835,30371.0
2015-08-27 10:40:00,25.75,25.78,25.74,25.75,20557.0,18.9835,19.0056,18.9761,18.9835,20557.0
2015-08-27 10:45:00,25.76,25.85,25.75,25.85,33502.0,18.9909,19.0572,18.9835,19.0572,33502.0
2015-08-27 10:50:00,25.85,25.86,25.81,25.84,30378.0,19.0572,19.0646,19.0277,19.0499,30378.0
2015-08-27 10:55:00,25.84,25.88,25.84,25.88,25674.0,19.0499,19.0793,19.0499,19.0793,25674.0
2015-08-27 11:00:00,25.88,25.89,25.84,25.86,38372.0,19.0793,19.0867,19.0499,19.0646,38372.0
2015-08-27 11:05:00,25.85,25.92,25.85,25.87,27765.0,19.0572,19.1088,19.0572,19.072,27765.0
2015-08-27 11:10:00,25.88,25.92,25.86,25.89,86136.0,19.0793,19.1088,19.0646,19.0867,86136.0
2015-08-27 11:15:00,25.88,25.88,25.85,25.86,11204.0,19.0793,19.0793,19.0572,19.0646,11204.0
2015-08-27 11:20:00,25.85,25.88,25.84,25.87,18570.0,19.0572,19.0793,19.0499,19.072,18570.0
2015-08-27 11:25:00,25.88,25.89,25.83,25.84,17065.0,19.0793,19.0867,19.0425,19.0499,17065.0
2015-08-27 11:30:00,25.85,25.86,25.83,25.83,16600.0,19.0572,19.0646,19.0425,19.0425,16600.0
2015-08-27 11:35:00,25.83,25.83,25.79,25.79,20486.0,19.0425,19.0425,19.013,19.013,20486.0
2015-08-27 11:40:00,25.79,25.8,25.78,25.8,19959.0,19.013,19.0204,19.0056,19.0204,19959.0
2015-08-27 11:45:00,25.8,25.84,25.8,25.82,44005.0,19.0204,19.0499,19.0204,19.0351,44005.0
2015-08-27 11:50:00,25.83,25.85,25.82,25.85,22482.0,19.0425,19.0572,19.0351,19.0572,22482.0
2015-08-27 11:55:00,25.85,25.85,25.81,25.82,36626.0,19.0572,19.0572,19.0277,19.0351,36626.0
2015-08-27 12:00:00,25.82,25.83,25.79,25.82,31026.0,19.0351,19.0425,19.013,19.0351,31026.0
2015-08-27 12:05:00,25.82,25.88,25.82,25.86,110309.0,19.0351,19.0793,19.0351,19.0646,110309.0
2015-08-27 12:10:00,25.86,25.88,25.85,25.85,35633.0,19.0646,19.0793,19.0572,19.0572,35633.0
2015-08-27 12:15:00,25.85,25.88,25.83,25.86,25277.0,19.0572,19.0793,19.0425,19.0646,25277.0
2015-08-27 12:20:00,25.86,25.87,25.85,25.85,6760.0,19.0646,19.072,19.0572,19.0572,6760.0
2015-08-27 12:25:00,25.85,25.88,25.85,25.88,17552.0,19.0572,19.0793,19.0572,19.0793,17552.0
2015-08-27 12:30:00,25.88,25.9,25.86,25.88,24411.0,19.0793,19.0941,19.0646,19.0793,24411.0
2015-08-27 12:35:00,25.87,25.92,25.87,25.91,17124.0,19.072,19.1088,19.072,19.1015,17124.0
2015-08-27 12:40:00,25.91,25.91,25.88,25.88,17447.0,19.1015,19.1015,19.0793,19.0793,17447.0
2015-08-27 12:45:00,25.88,25.93,25.88,25.93,20950.0,19.0793,19.1162,19.0793,19.1162,20950.0
2015-08-27 12:50:00,25.93,25.98,25.93,25.97,14583.0,19.1162,19.1531,19.1162,19.1457,14583.0
2015-08-27 12:55:00,25.98,25.99,25.94,25.99,29758.0,19.1531,19.1604,19.1236,19.1604,29758.0
2015-08-27 13:00:00,25.98,25.99,25.94,25.94,17572.0,19.1531,19.1604,19.1236,19.1236,17572.0
2015-08-27 13:05:00,25.95,25.99,25.95,25.99,22652.0,19.1309,19.1604,19.1309,19.1604,22652.0
2015-08-27 13:10:00,25.99,26.02,25.99,26.01,10202.0,19.1604,19.1826,19.1604,19.1752,10202.0
2015-08-27 13:15:00,26.02,26.03,26.0,26.01,28416.0,19.1826,19.1899,19.1678,19.1752,28416.0
2015-08-27 13:20:00,26.01,26.03,26.0,26.01,20169.0,19.1752,19.1899,19.1678,19.1752,20169.0
2015-08-27 13:25:00,26.0,26.02,26.0,26.01,17930.0,19.1678,19.1826,19.1678,19.1752,17930.0
2015-08-27 13:30:00,26.01,26.02,26.0,26.0,9350.0,19.1752,19.1826,19.1678,19.1678,9350.0
2015-08-27 13:35:00,26.0,26.0,25.95,25.97,14321.0,19.1678,19.1678,19.1309,19.1457,14321.0
2015-08-27 13:40:00,25.97,26.0,25.97,25.99,21273.0,19.1457,19.1678,19.1457,19.1604,21273.0
2015-08-27 13:45:00,25.99,25.99,25.97,25.98,21332.0,19.1604,19.1604,19.1457,19.1531,21332.0
2015-08-27 13:50:00,25.99,26.0,25.98,26.0,14510.0,19.1604,19.1678,19.1531,19.1678,14510.0
2015-08-27 13:55:00,26.0,26.05,26.0,26.05,13444.0,19.1678,19.2047,19.1678,19.2047,13444.0
2015-08-27 14:00:00,26.05,26.06,26.02,26.05,20091.0,19.2047,19.212,19.1826,19.2047,20091.0
2015-08-27 14:05:00,26.04,26.04,26.02,26.03,18626.0,19.1973,19.1973,19.1826,19.1899,18626.0
2015-08-27 14:10:00,26.03,26.04,26.03,26.03,33026.0,19.1899,19.1973,19.1899,19.1899,33026.0
2015-08-27 14:15:00,26.03,26.04,25.94,25.95,52658.0,19.1899,19.1973,19.1236,19.1309,52658.0
2015-08-27 14:20:00,25.95,26.0,25.94,25.97,35701.0,19.1309,19.1678,19.1236,19.1457,35701.0
2015-08-27 14:25:00,25.97,25.99,25.87,25.92,81152.0,19.1457,19.1604,19.072,19.1088,81152.0
2015-08-27 14:30:00,25.92,25.96,25.9,25.91,96480.0,19.1088,19.1383,19.0941,19.1015,96480.0
2015-08-27 14:35:00,25.91,25.99,25.9,25.99,50210.0,19.1015,19.1604,19.0941,19.1604,50210.0
2015-08-27 14:40:00,25.99,26.0,25.93,25.94,58870.0,19.1604,19.1678,19.1162,19.1236,58870.0
2015-08-27 14:45:00,25.94,26.01,25.87,25.88,128708.0,19.1236,19.1752,19.072,19.0793,128708.0
2015-08-27 14:50:00,25.88,25.93,25.86,25.89,41345.0,19.0793,19.1162,19.0646,19.0867,41345.0
2015-08-27 14:55:00,25.89,25.9,25.77,25.78,44461.0,19.0867,19.0941,18.9982,19.0056,44461.0
2015-08-27 15:00:00,25.78,25.83,25.65,25.66,77470.0,19.0056,19.0425,18.9098,18.9172,77470.0
2015-08-27 15:05:00,25.65,25.8,25.62,25.79,66189.0,18.9098,19.0204,18.8877,19.013,66189.0
2015-08-27 15:10:00,25.79,25.81,25.74,25.74,87149.0,19.013,19.0277,18.9761,18.9761,87149.0
2015-08-27 15:15:00,25.75,25.83,25.69,25.82,79302.0,18.9835,19.0425,18.9393,19.0351,79302.0
2015-08-27 15:20:00,25.81,25.82,25.74,25.8,44921.0,19.0277,19.0351,18.9761,19.0204,44921.0
2015-08-27 15:25:00,25.8,25.99,25.79,25.97,50904.0,19.0204,19.1604,19.013,19.1457,50904.0
2015-08-27 15:30:00,25.98,26.03,25.89,26.0,66568.0,19.1531,19.1899,19.0867,19.1678,66568.0
2015-08-27 15:35:00,25.99,26.0,25.9,25.93,53790.0,19.1604,19.1678,19.0941,19.1162,53790.0
2015-08-27 15:40:00,25.93,26.05,25.92,26.03,64980.0,19.1162,19.2047,19.1088,19.1899,64980.0
2015-08-27 15:45:00,26.04,26.1,26.04,26.1,67901.0,19.1973,19.2415,19.1973,19.2415,67901.0
2015-08-27 15:50:00,26.1,26.12,26.07,26.08,61829.0,19.2415,19.2563,19.2194,19.2268,61829.0
2015-08-27 15:55:00,26.09,26.19,26.09,26.18,76082.0,19.2342,19.3079,19.2342,19.3005,76082.0
2015-08-28 09:30:00,26.0,26.04,25.91,26.02,49219.0,19.1678,19.1973,19.1015,19.1826,49219.0
2015-08-28 09:35:00,26.02,26.05,25.96,26.0,54910.0,19.1826,19.2047,19.1383,19.1678,54910.0
2015-08-28 09:40:00,26.0,26.01,25.93,25.95,55985.0,19.1678,19.1752,19.1162,19.1309,55985.0
2015-08-28 09:45:00,25.94,25.94,25.84,25.87,93483.0,19.1236,19.1236,19.0499,19.072,93483.0
2015-08-28 09:50:00,25.87,25.95,25.87,25.92,48701.0,19.072,19.1309,19.072,19.1088,48701.0
2015-08-28 09:55:00,25.91,25.99,25.88,25.95,29809.0,19.1015,19.1604,19.0793,19.1309,29809.0
2015-08-28 10:00:00,25.95,25.98,25.89,25.91,31152.0,19.1309,19.1531,19.0867,19.1015,31152.0
2015-08-28 10:05:00,25.91,25.92,25.83,25.86,35053.0,19.1015,19.1088,19.0425,19.0646,35053.0
2015-08-28 10:10:00,25.87,25.91,25.84,25.87,23417.0,19.072,19.1015,19.0499,19.072,23417.0
2015-08-28 10:15:00,25.87,25.92,25.87,25.89,22954.0,19.072,19.1088,19.072,19.0867,22954.0
2015-08-28 10:20:00,25.89,25.9,25.83,25.87,36411.0,19.0867,19.0941,19.0425,19.072,36411.0
2015-08-28 10:25:00,25.88,25.94,25.87,25.92,44017.0,19.0793,19.1236,19.072,19.1088,44017.0
2015-08-28 10:30:00,25.92,25.95,25.91,25.91,20080.0,19.1088,19.1309,19.1015,19.1015,20080.0
2015-08-28 10:35:00,25.9,25.9,25.86,25.87,38045.0,19.0941,19.0941,19.0646,19.072,38045.0
2015-08-28 10:40:00,25.88,25.88,25.83,25.85,24389.0,19.0793,19.0793,19.0425,19.0572,24389.0
2015-08-28 10:45:00,25.86,25.86,25.83,25.85,21856.0,19.0646,19.0646,19.0425,19.0572,21856.0
2015-08-28 10:50:00,25.85,25.89,25.85,25.89,15359.0,19.0572,19.0867,19.0572,19.0867,15359.0
2015-08-28 10:55:00,25.9,25.91,25.87,25.87,42312.0,19.0941,19.1015,19.072,19.072,42312.0
2015-08-28 11:00:00,25.87,25.94,25.87,25.91,44164.0,19.072,19.1236,19.072,19.1015,44164.0
2015-08-28 11:05:00,25.92,25.93,25.9,25.92,14941.0,19.1088,19.1162,19.0941,19.1088,14941.0
2015-08-28 11:10:00,25.92,25.94,25.91,25.92,10109.0,19.1088,19.1236,19.1015,19.1088,10109.0
2015-08-28 11:15:00,25.93,25.97,25.92,25.97,31610.0,19.1162,19.1457,19.1088,19.1457,31610.0
2015-08-28 11:20:00,25.96,25.98,25.96,25.97,9860.0,19.1383,19.1531,19.1383,19.1457,9860.0
2015-08-28 11:25:00,25.98,26.0,25.97,25.97,20748.0,19.1531,19.1678,19.1457,19.1457,20748.0
2015-08-28 11:30:00,25.97,26.03,25.96,26.01,29500.0,19.1457,19.1899,19.1383,19.1752,29500.0
2015-08-28 11:35:00,26.01,26.02,25.98,25.98,22486.0,19.1752,19.1826,19.1531,19.1531,22486.0
2015-08-28 11:40:00,25.98,25.98,25.92,25.94,33096.0,19.1531,19.1531,19.1088,19.1236,33096.0
2015-08-28 11:45:00,25.94,25.97,25.91,25.92,21266.0,19.1236,19.1457,19.1015,19.1088,21266.0
2015-08-28 11:50:00,25.92,25.97,25.89,25.89,23831.0,19.1088,19.1457,19.0867,19.0867,23831.0
2015-08-28 11:55:00,25.88,25.9,25.85,25.88,26652.0,19.0793,19.0941,19.0572,19.0793,26652.0
2015-08-28 12:00:00,25.88,25.9,25.86,25.9,5400.0,19.0793,19.0941,19.0646,19.0941,5400.0
2015-08-28 12:05:00,25.9,25.92,25.88,25.91,21108.0,19.0941,19.1088,19.0793,19.1015,21108.0
2015-08-28 12:10:00,25.91,25.95,25.88,25.95,18477.0,19.1015,19.1309,19.0793,19.1309,18477.0
2015-08-28 12:15:00,25.94,25.98,25.94,25.95,11374.0,19.1236,19.1531,19.1236,19.1309,11374.0
2015-08-28 12:20:00,25.95,25.96,25.91,25.91,15195.0,19.1309,19.1383,19.1015,19.1015,15195.0
2015-08-28 12:25:00,25.91,25.97,25.91,25.96,5660.0,19.1015,19.1457,19.1015,19.1383,5660.0
2015-08-28 12:30:00,25.97,26.0,25.96,25.99,14974.0,19.1457,19.1678,19.1383,19.1604,14974.0
2015-08-28 12:35:00,26.0,26.01,25.99,26.0,17318.0,19.1678,19.1752,19.1604,19.1678,17318.0
2015-08-28 12:40:00,26.0,26.02,25.99,25.99,21162.0,19.1678,19.1826,19.1604,19.1604,21162.0
2015-08-28 12:45:00,25.99,26.02,25.98,26.0,18263.0,19.1604,19.1826,19.1531,19.1678,18263.0
2015-08-28 12:50:00,26.01,26.02,26.0,26.0,5948.0,19.1752,19.1826,19.1678,19.1678,5948.0
2015-08-28 12:55:00,26.0,26.0,25.99,25.99,18495.0,19.1678,19.1678,19.1604,19.1604,18495.0
2015-08-28 13:00:00,26.0,26.0,25.98,25.99,19633.0,19.1678,19.1678,19.1531,19.1604,19633.0
2015-08-28 13:05:00,25.99,26.0,25.99,25.99,9321.0,19.1604,19.1678,19.1604,19.1604,9321.0
2015-08-28 13:10:00,25.99,26.0,25.99,25.99,2913.0,19.1604,19.1678,19.1604,19.1604,2913.0
2015-08-28 13:15:00,25.99,26.01,25.99,26.0,13984.0,19.1604,19.1752,19.1604,19.1678,13984.0
2015-08-28 13:20:00,26.0,26.01,25.98,25.99,18055.0,19.1678,19.1752,19.1531,19.1604,18055.0
2015-08-28 13:25:00,25.99,25.99,25.91,25.91,13778.0,19.1604,19.1604,19.1015,19.1015,13778.0
2015-08-28 13:30:00,25.91,25.94,25.91,25.92,14425.0,19.1015,19.1236,19.1015,19.1088,14425.0
2015-08-28 13:35:00,25.91,25.92,25.83,25.84,30553.0,19.1015,19.1088,19.0425,19.0499,30553.0
2015-08-28 13:40:00,25.84,25.87,25.83,25.86,17977.0,19.0499,19.072,19.0425,19.0646,17977.0
2015-08-28 13:45:00,25.86,25.91,25.86,25.89,14613.0,19.0646,19.1015,19.0646,19.0867,14613.0
2015-08-28 13:50:00,25.89,25.93,25.89,25.92,14972.0,19.0867,19.1162,19.0867,19.1088,14972.0
2015-08-28 13:55:00,25.92,25.95,25.92,25.94,41207.0,19.1088,19.1309,19.1088,19.1236,41207.0
2015-08-28 14:00:00,25.94,25.99,25.93,25.96,21541.0,19.1236,19.1604,19.1162,19.1383,21541.0
2015-08-28 14:05:00,25.97,25.99,25.97,25.97,11301.0,19.1457,19.1604,19.1457,19.1457,11301.0
2015-08-28 14:10:00,25.97,25.99,25.94,25.94,9924.0,19.1457,19.1604,19.1236,19.1236,9924.0
2015-08-28 14:15:00,25.93,25.97,25.91,25.93,16401.0,19.1162,19.1457,19.1015,19.1162,16401.0
2015-08-28 14:20:00,25.94,25.97,25.92,25.93,18194.0,19.1236,19.1457,19.1088,19.1162,18194.0
2015-08-28 14:25:00,25.92,25.94,25.9,25.94,16885.0,19.1088,19.1236,19.0941,19.1236,16885.0
2015-08-28 14:30:00,25.95,25.96,25.92,25.92,10985.0,19.1309,19.1383,19.1088,19.1088,10985.0
2015-08-28 14:35:00,25.92,25.96,25.91,25.95,26017.0,19.1088,19.1383,19.1015,19.1309,26017.0
2015-08-28 14:40:00,25.95,25.96,25.94,25.95,8300.0,19.1309,19.1383,19.1236,19.1309,8300.0
2015-08-28 14:45:00,25.95,26.01,25.95,25.98,17951.0,19.1309,19.1752,19.1309,19.1531,17951.0
2015-08-28 14:50:00,25.98,26.0,25.97,25.98,20260.0,19.1531,19.1678,19.1457,19.1531,20260.0
2015-08-28 14:55:00,25.97,26.0,25.97,25.99,9405.0,19.1457,19.1678,19.1457,19.1604,9405.0
2015-08-28 15:00:00,25.99,26.0,25.94,25.98,21776.0,19.1604,19.1678,19.1236,19.1531,21776.0
2015-08-28 15:05:00,25.98,26.0,25.96,25.99,22338.0,19.1531,19.1678,19.1383,19.1604,22338.0
2015-08-28 15:10:00,25.98,26.0,25.98,25.98,25251.0,19.1531,19.1678,19.1531,19.1531,25251.0
2015-08-28 15:15:00,25.97,26.0,25.96,25.97,19146.0,19.1457,19.1678,19.1383,19.1457,19146.0
2015-08-28 15:20:00,25.97,25.99,25.94,25.95,20503.0,19.1457,19.1604,19.1236,19.1309,20503.0
2015-08-28 15:25:00,25.94,25.98,25.94,25.97,26943.0,19.1236,19.1531,19.1236,19.1457,26943.0
2015-08-28 15:30:00,25.97,25.99,25.94,25.94,28960.0,19.1457,19.1604,19.1236,19.1236,28960.0
2015-08-28 15:35:00,25.94,25.95,25.9,25.91,46637.0,19.1236,19.1309,19.0941,19.1015,46637.0
2015-08-28 15:40:00,25.91,25.95,25.88,25.93,51911.0,19.1015,19.1309,19.0793,19.1162,51911.0
2015-08-28 15:45:00,25.93,25.96,25.91,25.92,45697.0,19.1162,19.1383,19.1015,19.1088,45697.0
2015-08-28 15:50:00,25.92,26.02,25.9,26.0,99400.0,19.1088,19.1826,19.0941,19.1678,99400.0
2015-08-28 15:55:00,26.0,26.03,25.99,26.01,111254.0,19.1678,19.1899,19.1604,19.1752,111254.0
2015-08-31 09:30:00,25.93,25.95,25.84,25.91,40067.0,19.1162,19.1309,19.0499,19.1015,40067.0
2015-08-31 09:35:00,25.92,25.93,25.87,25.87,27559.0,19.1088,19.1162,19.072,19.072,27559.0
2015-08-31 09:40:00,25.88,25.94,25.88,25.9,54997.0,19.0793,19.1236,19.0793,19.0941,54997.0
2015-08-31 09:45:00,25.9,25.93,25.87,25.9,41634.0,19.0941,19.1162,19.072,19.0941,41634.0
2015-08-31 09:50:00,25.9,25.97,25.88,25.97,38828.0,19.0941,19.1457,19.0793,19.1457,38828.0
2015-08-31 09:55:00,25.97,25.99,25.91,25.91,45265.0,19.1457,19.1604,19.1015,19.1015,45265.0
2015-08-31 10:00:00,25.9,25.91,25.85,25.86,128735.0,19.0941,19.1015,19.0572,19.0646,128735.0
2015-08-31 10:05:00,25.85,25.87,25.82,25.85,52239.0,19.0572,19.072,19.0351,19.0572,52239.0
2015-08-31 10:10:00,25.84,25.86,25.81,25.82,28894.0,19.0499,19.0646,19.0277,19.0351,28894.0
2015-08-31 10:15:00,25.81,25.82,25.76,25.8,24828.0,19.0277,19.0351,18.9909,19.0204,24828.0
2015-08-31 10:20:00,25.8,25.82,25.78,25.82,15000.0,19.0204,19.0351,19.0056,19.0351,15000.0
2015-08-31 10:25:00,25.82,25.87,25.8,25.86,16961.0,19.0351,19.072,19.0204,19.0646,16961.0
2015-08-31 10:30:00,25.86,25.88,25.85,25.87,7082.0,19.0646,19.0793,19.0572,19.072,7082.0
2015-08-31 10:35:00,25.89,25.93,25.88,25.93,21963.0,19.0867,19.1162,19.0793,19.1162,21963.0
2015-08-31 10:40:00,25.94,25.94,25.86,25.87,19132.0,19.1236,19.1236,19.0646,19.072,19132.0
2015-08-31 10:45:00,25.88,25.88,25.85,25.86,16107.0,19.0793,19.0793,19.0572,19.0646,16107.0
2015-08-31 10:50:00,25.88,25.88,25.83,25.86,13998.0,19.0793,19.0793,19.0425,19.0646,13998.0
2015-08-31 10:55:00,25.86,25.87,25.82,25.82,13581.0,19.0646,19.072,19.0351,19.0351,13581.0
2015-08-31 11:00:00,25.82,25.82,25.78,25.79,13403.0,19.0351,19.0351,19.0056,19.013,13403.0
2015-08-31 11:05:00,25.8,25.8,25.75,25.79,15833.0,19.0204,19.0204,18.9835,19.013,15833.0
2015-08-31 11:10:00,25.79,25.81,25.78,25.8,24170.0,19.013,19.0277,19.0056,19.0204,24170.0
2015-08-31 11:15:00,25.8,25.83,25.8,25.81,30282.0,19.0204,19.0425,19.0204,19.0277,30282.0
2015-08-31 11:20:00,25.81,25.89,25.8,25.89,82410.0,19.0277,19.0867,19.0204,19.0867,82410.0
2015-08-31 11:25:00,25.89,25.94,25.89,25.92,56127.0,19.0867,19.1236,19.0867,19.1088,56127.0
2015-08-31 11:30:00,25.93,25.93,25.88,25.89,20052.0,19.1162,19.1162,19.0793,19.0867,20052.0
2015-08-31 11:35:00,25.9,25.94,25.9,25.94,17873.0,19.0941,19.1236,19.0941,19.1236,17873.0
2015-08-31 11:40:00,25.95,26.04,25.95,26.02,28755.0,19.1309,19.1973,19.1309,19.1826,28755.0
2015-08-31 11:45:00,26.02,26.02,25.98,26.0,19676.0,19.1826,19.1826,19.1531,19.1678,19676.0
2015-08-31 11:50:00,26.0,26.0,25.98,25.99,11100.0,19.1678,19.1678,19.1531,19.1604,11100.0
2015-08-31 11:55:00,25.99,26.0,25.95,25.99,23571.0,19.1604,19.1678,19.1309,19.1604,23571.0
2015-08-31 12:00:00,26.0,26.0,25.99,25.99,18548.0,19.1678,19.1678,19.1604,19.1604,18548.0
2015-08-31 12:05:00,26.0,26.0,25.99,25.99,23301.0,19.1678,19.1678,19.1604,19.1604,23301.0
2015-08-31 12:10:00,25.99,26.0,25.98,25.99,15175.0,19.1604,19.1678,19.1531,19.1604,15175.0
2015-08-31 12:15:00,25.99,26.0,25.98,26.0,13150.0,19.1604,19.1678,19.1531,19.1678,13150.0
2015-08-31 12:20:00,26.0,26.0,25.99,26.0,20055.0,19.1678,19.1678,19.1604,19.1678,20055.0
2015-08-31 12:25:00,26.0,26.1,26.0,26.09,25483.0,19.1678,19.2415,19.1678,19.2342,25483.0
2015-08-31 12:30:00,26.08,26.08,26.02,26.02,9299.0,19.2268,19.2268,19.1826,19.1826,9299.0
2015-08-31 12:35:00,26.02,26.04,26.02,26.04,14445.0,19.1826,19.1973,19.1826,19.1973,14445.0
2015-08-31 12:40:00,26.06,26.06,26.04,26.04,16352.0,19.212,19.212,19.1973,19.1973,16352.0
2015-08-31 12:45:00,26.05,26.05,26.03,26.03,14615.0,19.2047,19.2047,19.1899,19.1899,14615.0
2015-08-31 12:50:00,26.03,26.04,26.02,26.04,17792.0,19.1899,19.1973,19.1826,19.1973,17792.0
2015-08-31 12:55:00,26.03,26.03,25.99,25.99,45770.0,19.1899,19.1899,19.1604,19.1604,45770.0
2015-08-31 13:00:00,26.0,26.02,26.0,26.0,11813.0,19.1678,19.1826,19.1678,19.1678,11813.0
2015-08-31 13:05:00,26.0,26.03,26.0,26.03,7977.0,19.1678,19.1899,19.1678,19.1899,7977.0
2015-08-31 13:10:00,26.02,26.03,26.01,26.01,7163.0,19.1826,19.1899,19.1752,19.1752,7163.0
2015-08-31 13:15:00,26.01,26.01,26.0,26.0,14230.0,19.1752,19.1752,19.1678,19.1678,14230.0
2015-08-31 13:20:00,25.99,26.0,25.96,25.98,13412.0,19.1604,19.1678,19.1383,19.1531,13412.0
2015-08-31 13:25:00,25.98,26.0,25.98,25.98,23216.0,19.1531,19.1678,19.1531,19.1531,23216.0
2015-08-31 13:30:00,25.97,25.98,25.94,25.94,43397.0,19.1457,19.1531,19.1236,19.1236,43397.0
2015-08-31 13:35:00,25.95,25.98,25.95,25.97,13367.0,19.1309,19.1531,19.1309,19.1457,13367.0
2015-08-31 13:40:00,25.97,25.98,25.97,25.98,6346.0,19.1457,19.1531,19.1457,19.1531,6346.0
2015-08-31 13:45:00,25.97,25.97,25.94,25.94,15241.0,19.1457,19.1457,19.1236,19.1236,15241.0
2015-08-31 13:50:00,25.93,25.97,25.93,25.97,6645.0,19.1162,19.1457,19.1162,19.1457,6645.0
2015-08-31 13:55:00,25.97,25.97,25.95,25.96,6507.0,19.1457,19.1457,19.1309,19.1383,6507.0
2015-08-31 14:00:00,25.96,26.1,25.96,26.02,158982.0,19.1383,19.2415,19.1383,19.1826,158982.0
2015-08-31 14:05:00,26.02,26.03,25.92,25.93,35955.0,19.1826,19.1899,19.1088,19.1162,35955.0
2015-08-31 14:10:00,25.93,25.93,25.88,25.89,25286.0,19.1162,19.1162,19.0793,19.0867,25286.0
2015-08-31 14:15:00,25.89,25.89,25.85,25.88,20803.0,19.0867,19.0867,19.0572,19.0793,20803.0
2015-08-31 14:20:00,25.88,25.92,25.88,25.92,11246.0,19.0793,19.1088,19.0793,19.1088,11246.0
2015-08-31 14:25:00,25.92,25.93,25.91,25.91,8163.0,19.1088,19.1162,19.1015,19.1015,8163.0
2015-08-31 14:30:00,25.91,25.94,25.9,25.92,25115.0,19.1015,19.1236,19.0941,19.1088,25115.0
2015-08-31 14:35:00,25.92,25.92,25.87,25.87,14300.0,19.1088,19.1088,19.072,19.072,14300.0
2015-08-31 14:40:00,25.87,25.87,25.86,25.86,10793.0,19.072,19.072,19.0646,19.0646,10793.0
2015-08-31 14:45:00,25.85,25.85,25.82,25.83,13599.0,19.0572,19.0572,19.0351,19.0425,13599.0
2015-08-31 14:50:00,25.82,25.82,25.79,25.79,23486.0,19.0351,19.0351,19.013,19.013,23486.0
2015-08-31 14:55:00,25.79,25.79,25.76,25.78,13155.0,19.013,19.013,18.9909,19.0056,13155.0
2015-08-31 15:00:00,25.78,25.84,25.78,25.81,17702.0,19.0056,19.0499,19.0056,19.0277,17702.0
2015-08-31 15:05:00,25.81,25.84,25.81,25.83,20791.0,19.0277,19.0499,19.0277,19.0425,20791.0
2015-08-31 15:10:00,25.83,25.87,25.83,25.86,31645.0,19.0425,19.072,19.0425,19.0646,31645.0
2015-08-31 15:15:00,25.85,25.85,25.78,25.78,44551.0,19.0572,19.0572,19.0056,19.0056,44551.0
2015-08-31 15:20:00,25.77,25.81,25.75,25.81,46113.0,18.9982,19.0277,18.9835,19.0277,46113.0
2015-08-31 15:25:00,25.81,25.81,25.75,25.75,35768.0,19.0277,19.0277,18.9835,18.9835,35768.0
2015-08-31 15:30:00,25.75,25.87,25.75,25.84,64227.0,18.9835,19.072,18.9835,19.0499,64227.0
2015-08-31 15:35:00,25.83,25.83,25.79,25.8,50949.0,19.0425,19.0425,19.013,19.0204,50949.0
2015-08-31 15:40:00,25.8,25.87,25.8,25.86,54152.0,19.0204,19.072,19.0204,19.0646,54152.0
2015-08-31 15:45:00,25.86,25.9,25.83,25.85,57102.0,19.0646,19.0941,19.0425,19.0572,57102.0
2015-08-31 15:50:00,25.85,25.91,25.85,25.9,94810.0,19.0572,19.1015,19.0572,19.0941,94810.0
2015-08-31 15:55:00,25.9,25.92,25.85,25.87,142302.0,19.0941,19.1088,19.0572,19.072,142302.0
2015-09-01 09:30:00,25.25,25.42,25.14,25.22,82268.0,18.6149,18.7402,18.5338,18.5928,82268.0
2015-09-01 09:35:00,25.22,25.31,25.2,25.31,95970.0,18.5928,18.6591,18.578,18.6591,95970.0
2015-09-01 09:40:00,25.31,25.39,25.28,25.36,56536.0,18.6591,18.7181,18.637,18.696,56536.0
2015-09-01 09:45:00,25.36,25.46,25.35,25.4,66494.0,18.696,18.7697,18.6886,18.7255,66494.0
2015-09-01 09:50:00,25.38,25.39,25.27,25.32,50169.0,18.7107,18.7181,18.6296,18.6665,50169.0
2015-09-01 09:55:00,25.32,25.35,25.25,25.29,42225.0,18.6665,18.6886,18.6149,18.6444,42225.0
2015-09-01 10:00:00,25.29,25.3,25.23,25.25,44606.0,18.6444,18.6518,18.6001,18.6149,44606.0
2015-09-01 10:05:00,25.24,25.25,25.21,25.25,35349.0,18.6075,18.6149,18.5854,18.6149,35349.0
2015-09-01 10:10:00,25.25,25.31,25.24,25.29,51937.0,18.6149,18.6591,18.6075,18.6444,51937.0
2015-09-01 10:15:00,25.3,25.35,25.29,25.31,31429.0,18.6518,18.6886,18.6444,18.6591,31429.0
2015-09-01 10:20:00,25.3,25.32,25.27,25.29,30416.0,18.6518,18.6665,18.6296,18.6444,30416.0
2015-09-01 10:25:00,25.3,25.39,25.29,25.38,57275.0,18.6518,18.7181,18.6444,18.7107,57275.0
2015-09-01 10:30:00,25.38,25.4,25.33,25.39,33032.0,18.7107,18.7255,18.6739,18.7181,33032.0
2015-09-01 10:35:00,25.4,25.5,25.4,25.47,65540.0,18.7255,18.7992,18.7255,18.7771,65540.0
2015-09-01 10:40:00,25.47,25.47,25.38,25.38,28448.0,18.7771,18.7771,18.7107,18.7107,28448.0
2015-09-01 10:45:00,25.39,25.4,25.33,25.37,43791.0,18.7181,18.7255,18.6739,18.7034,43791.0
2015-09-01 10:50:00,25.37,25.37,25.31,25.32,32585.0,18.7034,18.7034,18.6591,18.6665,32585.0
2015-09-01 10:55:00,25.32,25.37,25.3,25.36,33125.0,18.6665,18.7034,18.6518,18.696,33125.0
2015-09-01 11:00:00,25.36,25.39,25.3,25.31,31613.0,18.696,18.7181,18.6518,18.6591,31613.0
2015-09-01 11:05:00,25.31,25.37,25.31,25.36,21425.0,18.6591,18.7034,18.6591,18.696,21425.0
2015-09-01 11:10:00,25.36,25.39,25.35,25.39,26461.0,18.696,18.7181,18.6886,18.7181,26461.0
2015-09-01 11:15:00,25.38,25.43,25.37,25.42,24520.0,18.7107,18.7476,18.7034,18.7402,24520.0
2015-09-01 11:20:00,25.41,25.53,25.4,25.5,77254.0,18.7328,18.8213,18.7255,18.7992,77254.0
2015-09-01 11:25:00,25.5,25.52,25.46,25.48,62949.0,18.7992,18.8139,18.7697,18.7845,62949.0
2015-09-01 11:30:00,25.47,25.51,25.44,25.5,54489.0,18.7771,18.8066,18.755,18.7992,54489.0
2015-09-01 11:35:00,25.49,25.5,25.46,25.49,22400.0,18.7918,18.7992,18.7697,18.7918,22400.0
2015-09-01 11:40:00,25.48,25.51,25.47,25.51,19873.0,18.7845,18.8066,18.7771,18.8066,19873.0
2015-09-01 11:45:00,25.49,25.58,25.49,25.57,45663.0,18.7918,18.8582,18.7918,18.8508,45663.0
2015-09-01 11:50:00,25.57,25.6,25.55,25.59,28193.0,18.8508,18.8729,18.8361,18.8655,28193.0
2015-09-01 11:55:00,25.6,25.62,25.52,25.54,52258.0,18.8729,18.8877,18.8139,18.8287,52258.0
2015-09-01 12:00:00,25.54,25.55,25.48,25.49,24528.0,18.8287,18.8361,18.7845,18.7918,24528.0
2015-09-01 12:05:00,25.48,25.5,25.45,25.48,28917.0,18.7845,18.7992,18.7623,18.7845,28917.0
2015-09-01 12:10:00,25.47,25.5,25.47,25.47,19798.0,18.7771,18.7992,18.7771,18.7771,19798.0
2015-09-01 12:15:00,25.47,25.5,25.47,25.5,13289.0,18.7771,18.7992,18.7771,18.7992,13289.0
2015-09-01 12:20:00,25.5,25.5,25.48,25.48,12330.0,18.7992,18.7992,18.7845,18.7845,12330.0
2015-09-01 12:25:00,25.47,25.47,25.39,25.44,32766.0,18.7771,18.7771,18.7181,18.755,32766.0
2015-09-01 12:30:00,25.43,25.45,25.42,25.44,33888.0,18.7476,18.7623,18.7402,18.755,33888.0
2015-09-01 12:35:00,25.43,25.44,25.42,25.42,12433.0,18.7476,18.755,18.7402,18.7402,12433.0
2015-09-01 12:40:00,25.43,25.43,25.32,25.36,58613.0,18.7476,18.7476,18.6665,18.696,58613.0
2015-09-01 12:45:00,25.36,25.4,25.33,25.38,46797.0,18.696,18.7255,18.6739,18.7107,46797.0
2015-09-01 12:50:00,25.38,25.39,25.33,25.36,19142.0,18.7107,18.7181,18.6739,18.696,19142.0
2015-09-01 12:55:00,25.36,25.36,25.31,25.31,15854.0,18.696,18.696,18.6591,18.6591,15854.0
2015-09-01 13:00:00,25.31,25.39,25.3,25.38,25645.0,18.6591,18.7181,18.6518,18.7107,25645.0
2015-09-01 13:05:00,25.38,25.38,25.28,25.28,28068.0,18.7107,18.7107,18.637,18.637,28068.0
2015-09-01 13:10:00,25.27,25.29,25.25,25.27,27287.0,18.6296,18.6444,18.6149,18.6296,27287.0
2015-09-01 13:15:00,25.28,25.31,25.27,25.28,20906.0,18.637,18.6591,18.6296,18.637,20906.0
2015-09-01 13:20:00,25.27,25.3,25.26,25.3,10883.0,18.6296,18.6518,18.6223,18.6518,10883.0
2015-09-01 13:25:00,25.31,25.37,25.31,25.35,35711.0,18.6591,18.7034,18.6591,18.6886,35711.0
2015-09-01 13:30:00,25.34,25.36,25.32,25.33,58168.0,18.6812,18.696,18.6665,18.6739,58168.0
2015-09-01 13:35:00,25.33,25.35,25.31,25.32,12817.0,18.6739,18.6886,18.6591,18.6665,12817.0
2015-09-01 13:40:00,25.32,25.37,25.29,25.37,13172.0,18.6665,18.7034,18.6444,18.7034,13172.0
2015-09-01 13:45:00,25.36,25.37,25.34,25.35,17395.0,18.696,18.7034,18.6812,18.6886,17395.0
2015-09-01 13:50:00,25.35,25.4,25.35,25.4,12965.0,18.6886,18.7255,18.6886,18.7255,12965.0
2015-09-01 13:55:00,25.39,25.39,25.36,25.38,15774.0,18.7181,18.7181,18.696,18.7107,15774.0
2015-09-01 14:00:00,25.39,25.39,25.32,25.33,29739.0,18.7181,18.7181,18.6665,18.6739,29739.0
2015-09-01 14:05:00,25.34,25.34,25.3,25.3,24731.0,18.6812,18.6812,18.6518,18.6518,24731.0
2015-09-01 14:10:00,25.29,25.31,25.26,25.3,25130.0,18.6444,18.6591,18.6223,18.6518,25130.0
2015-09-01 14:15:00,25.3,25.3,25.21,25.21,44900.0,18.6518,18.6518,18.5854,18.5854,44900.0
2015-09-01 14:20:00,25.21,25.28,25.21,25.27,13987.0,18.5854,18.637,18.5854,18.6296,13987.0
2015-09-01 14:25:00,25.26,25.27,25.24,25.24,15407.0,18.6223,18.6296,18.6075,18.6075,15407.0
2015-09-01 14:30:00,25.23,25.32,25.23,25.3,28885.0,18.6001,18.6665,18.6001,18.6518,28885.0
2015-09-01 14:35:00,25.29,25.37,25.28,25.37,24003.0,18.6444,18.7034,18.637,18.7034,24003.0
2015-09-01 14:40:00,25.37,25.38,25.28,25.28,28463.0,18.7034,18.7107,18.637,18.637,28463.0
2015-09-01 14:45:00,25.27,25.32,25.27,25.28,29704.0,18.6296,18.6665,18.6296,18.637,29704.0
2015-09-01 14:50:00,25.29,25.34,25.27,25.27,31776.0,18.6444,18.6812,18.6296,18.6296,31776.0
2015-09-01 14:55:00,25.28,25.31,25.26,25.26,19069.0,18.637,18.6591,18.6223,18.6223,19069.0
2015-09-01 15:00:00,25.27,25.29,25.22,25.23,40665.0,18.6296,18.6444,18.5928,18.6001,40665.0
2015-09-01 15:05:00,25.24,25.27,25.2,25.25,45069.0,18.6075,18.6296,18.578,18.6149,45069.0
2015-09-01 15:10:00,25.24,25.27,25.21,25.27,22599.0,18.6075,18.6296,18.5854,18.6296,22599.0
2015-09-01 15:15:00,25.26,25.26,25.19,25.2,34127.0,18.6223,18.6223,18.5707,18.578,34127.0
2015-09-01 15:20:00,25.2,25.24,25.19,25.23,34501.0,18.578,18.6075,18.5707,18.6001,34501.0
2015-09-01 15:25:00,25.23,25.25,25.15,25.15,77290.0,18.6001,18.6149,18.5412,18.5412,77290.0
2015-09-01 15:30:00,25.16,25.2,25.16,25.18,39236.0,18.5485,18.578,18.5485,18.5633,39236.0
2015-09-01 15:35:00,25.18,25.18,25.1,25.11,53607.0,18.5633,18.5633,18.5043,18.5117,53607.0
2015-09-01 15:40:00,25.11,25.11,25.01,25.06,79823.0,18.5117,18.5117,18.438,18.4748,79823.0
2015-09-01 15:45:00,25.06,25.14,25.05,25.11,86248.0,18.4748,18.5338,18.4674,18.5117,86248.0
2015-09-01 15:50:00,25.11,25.15,25.1,25.14,144760.0,18.5117,18.5412,18.5043,18.5338,144760.0
2015-09-01 15:55:00,25.13,25.22,25.11,25.13,176141.0,18.5264,18.5928,18.5117,18.5264,176141.0
2015-09-02 09:30:00,25.59,25.63,25.45,25.49,120400.0,18.8655,18.895,18.7623,18.7918,120400.0
2015-09-02 09:35:00,25.49,25.58,25.47,25.57,53416.0,18.7918,18.8582,18.7771,18.8508,53416.0
2015-09-02 09:40:00,25.57,25.61,25.5,25.51,50140.0,18.8508,18.8803,18.7992,18.8066,50140.0
2015-09-02 09:45:00,25.5,25.52,25.47,25.49,61595.0,18.7992,18.8139,18.7771,18.7918,61595.0
2015-09-02 09:50:00,25.5,25.54,25.49,25.54,46117.0,18.7992,18.8287,18.7918,18.8287,46117.0
2015-09-02 09:55:00,25.55,25.55,25.48,25.51,35234.0,18.8361,18.8361,18.7845,18.8066,35234.0
2015-09-02 10:00:00,25.52,25.56,25.5,25.55,23228.0,18.8139,18.8434,18.7992,18.8361,23228.0
2015-09-02 10:05:00,25.55,25.58,25.54,25.55,18326.0,18.8361,18.8582,18.8287,18.8361,18326.0
2015-09-02 10:10:00,25.55,25.55,25.51,25.55,24914.0,18.8361,18.8361,18.8066,18.8361,24914.0
2015-09-02 10:15:00,25.55,25.57,25.48,25.48,35006.0,18.8361,18.8508,18.7845,18.7845,35006.0
2015-09-02 10:20:00,25.48,25.48,25.44,25.47,30532.0,18.7845,18.7845,18.755,18.7771,30532.0
2015-09-02 10:25:00,25.48,25.48,25.39,25.39,19862.0,18.7845,18.7845,18.7181,18.7181,19862.0
2015-09-02 10:30:00,25.39,25.39,25.35,25.39,33706.0,18.7181,18.7181,18.6886,18.7181,33706.0
2015-09-02 10:35:00,25.39,25.4,25.33,25.33,24749.0,18.7181,18.7255,18.6739,18.6739,24749.0
2015-09-02 10:40:00,25.33,25.38,25.33,25.35,23810.0,18.6739,18.7107,18.6739,18.6886,23810.0
2015-09-02 10:45:00,25.34,25.36,25.26,25.29,35895.0,18.6812,18.696,18.6223,18.6444,35895.0
2015-09-02 10:50:00,25.29,25.32,25.29,25.29,20597.0,18.6444,18.6665,18.6444,18.6444,20597.0
2015-09-02 10:55:00,25.31,25.34,25.31,25.32,22543.0,18.6591,18.6812,18.6591,18.6665,22543.0
2015-09-02 11:00:00,25.32,25.34,25.3,25.31,20331.0,18.6665,18.6812,18.6518,18.6591,20331.0
2015-09-02 11:05:00,25.31,25.33,25.28,25.3,35252.0,18.6591,18.6739,18.637,18.6518,35252.0
2015-09-02 11:10:00,25.3,25.31,25.26,25.26,43377.0,18.6518,18.6591,18.6223,18.6223,43377.0
2015-09-02 11:15:00,25.25,25.25,25.2,25.24,45570.0,18.6149,18.6149,18.578,18.6075,45570.0
2015-09-02 11:20:00,25.24,25.3,25.22,25.28,28403.0,18.6075,18.6518,18.5928,18.637,28403.0
2015-09-02 11:25:00,25.28,25.31,25.26,25.27,16605.0,18.637,18.6591,18.6223,18.6296,16605.0
2015-09-02 11:30:00,25.28,25.29,25.25,25.25,8700.0,18.637,18.6444,18.6149,18.6149,8700.0
2015-09-02 11:35:00,25.25,25.25,25.18,25.19,24904.0,18.6149,18.6149,18.5633,18.5707,24904.0
2015-09-02 11:40:00,25.19,25.2,25.17,25.2,23219.0,18.5707,18.578,18.5559,18.578,23219.0
2015-09-02 11:45:00,25.19,25.19,25.16,25.16,19507.0,18.5707,18.5707,18.5485,18.5485,19507.0
2015-09-02 11:50:00,25.15,25.16,25.1,25.11,34077.0,18.5412,18.5485,18.5043,18.5117,34077.0
2015-09-02 11:55:00,25.11,25.16,25.08,25.16,21808.0,18.5117,18.5485,18.4896,18.5485,21808.0
2015-09-02 12:00:00,25.15,25.17,25.13,25.14,18739.0,18.5412,18.5559,18.5264,18.5338,18739.0
2015-09-02 12:05:00,25.15,25.16,25.1,25.13,13924.0,18.5412,18.5485,18.5043,18.5264,13924.0
2015-09-02 12:10:00,25.13,25.13,25.1,25.12,12781.0,18.5264,18.5264,18.5043,18.5191,12781.0
2015-09-02 12:15:00,25.14,25.15,25.1,25.14,8566.0,18.5338,18.5412,18.5043,18.5338,8566.0
2015-09-02 12:20:00,25.13,25.17,25.12,25.17,15766.0,18.5264,18.5559,18.5191,18.5559,15766.0
2015-09-02 12:25:00,25.17,25.2,25.17,25.18,16317.0,18.5559,18.578,18.5559,18.5633,16317.0
2015-09-02 12:30:00,25.17,25.21,25.17,25.19,6984.0,18.5559,18.5854,18.5559,18.5707,6984.0
2015-09-02 12:35:00,25.19,25.26,25.19,25.25,19847.0,18.5707,18.6223,18.5707,18.6149,19847.0
2015-09-02 12:40:00,25.26,25.28,25.25,25.28,20939.0,18.6223,18.637,18.6149,18.637,20939.0
2015-09-02 12:45:00,25.28,25.33,25.27,25.33,38282.0,18.637,18.6739,18.6296,18.6739,38282.0
2015-09-02 12:50:00,25.33,25.33,25.29,25.3,12728.0,18.6739,18.6739,18.6444,18.6518,12728.0
2015-09-02 12:55:00,25.3,25.38,25.3,25.35,18873.0,18.6518,18.7107,18.6518,18.6886,18873.0
2015-09-02 13:00:00,25.36,25.38,25.33,25.33,13091.0,18.696,18.7107,18.6739,18.6739,13091.0
2015-09-02 13:05:00,25.34,25.34,25.33,25.34,18108.0,18.6812,18.6812,18.6739,18.6812,18108.0
2015-09-02 13:10:00,25.33,25.38,25.33,25.37,12507.0,18.6739,18.7107,18.6739,18.7034,12507.0
2015-09-02 13:15:00,25.36,25.36,25.33,25.33,13078.0,18.696,18.696,18.6739,18.6739,13078.0
2015-09-02 13:20:00,25.34,25.42,25.33,25.41,20874.0,18.6812,18.7402,18.6739,18.7328,20874.0
2015-09-02 13:25:00,25.4,25.43,25.39,25.43,25400.0,18.7255,18.7476,18.7181,18.7476,25400.0
2015-09-02 13:30:00,25.43,25.43,25.39,25.4,16192.0,18.7476,18.7476,18.7181,18.7255,16192.0
2015-09-02 13:35:00,25.4,25.41,25.38,25.38,13490.0,18.7255,18.7328,18.7107,18.7107,13490.0
2015-09-02 13:40:00,25.39,25.41,25.37,25.39,11489.0,18.7181,18.7328,18.7034,18.7181,11489.0
2015-09-02 13:45:00,25.39,25.4,25.38,25.38,13395.0,18.7181,18.7255,18.7107,18.7107,13395.0
2015-09-02 13:50:00,25.38,25.38,25.34,25.37,13304.0,18.7107,18.7107,18.6812,18.7034,13304.0
2015-09-02 13:55:00,25.38,25.39,25.36,25.38,21439.0,18.7107,18.7181,18.696,18.7107,21439.0
2015-09-02 14:00:00,25.38,25.42,25.33,25.38,32192.0,18.7107,18.7402,18.6739,18.7107,32192.0
2015-09-02 14:05:00,25.37,25.42,25.36,25.4,13847.0,18.7034,18.7402,18.696,18.7255,13847.0
2015-09-02 14:10:00,25.4,25.48,25.4,25.47,28335.0,18.7255,18.7845,18.7255,18.7771,28335.0
2015-09-02 14:15:00,25.48,25.49,25.45,25.45,24947.0,18.7845,18.7918,18.7623,18.7623,24947.0
2015-09-02 14:20:00,25.44,25.45,25.44,25.45,17036.0,18.755,18.7623,18.755,18.7623,17036.0
2015-09-02 14:25:00,25.46,25.48,25.41,25.42,29508.0,18.7697,18.7845,18.7328,18.7402,29508.0
2015-09-02 14:30:00,25.41,25.41,25.37,25.38,31912.0,18.7328,18.7328,18.7034,18.7107,31912.0
2015-09-02 14:35:00,25.4,25.41,25.34,25.34,29748.0,18.7255,18.7328,18.6812,18.6812,29748.0
2015-09-02 14:40:00,25.34,25.35,25.3,25.3,25190.0,18.6812,18.6886,18.6518,18.6518,25190.0
2015-09-02 14:45:00,25.3,25.32,25.28,25.31,18537.0,18.6518,18.6665,18.637,18.6591,18537.0
2015-09-02 14:50:00,25.32,25.36,25.32,25.35,16397.0,18.6665,18.696,18.6665,18.6886,16397.0
2015-09-02 14:55:00,25.35,25.39,25.34,25.39,12737.0,18.6886,18.7181,18.6812,18.7181,12737.0
2015-09-02 15:00:00,25.38,25.42,25.38,25.42,21603.0,18.7107,18.7402,18.7107,18.7402,21603.0
2015-09-02 15:05:00,25.42,25.44,25.4,25.4,27795.0,18.7402,18.755,18.7255,18.7255,27795.0
2015-09-02 15:10:00,25.4,25.42,25.38,25.38,38288.0,18.7255,18.7402,18.7107,18.7107,38288.0
2015-09-02 15:15:00,25.37,25.38,25.32,25.37,44532.0,18.7034,18.7107,18.6665,18.7034,44532.0
2015-09-02 15:20:00,25.38,25.39,25.37,25.38,26906.0,18.7107,18.7181,18.7034,18.7107,26906.0
2015-09-02 15:25:00,25.38,25.44,25.38,25.44,34542.0,18.7107,18.755,18.7107,18.755,34542.0
2015-09-02 15:30:00,25.44,25.46,25.42,25.43,35388.0,18.755,18.7697,18.7402,18.7476,35388.0
2015-09-02 15:35:00,25.43,25.5,25.43,25.47,42523.0,18.7476,18.7992,18.7476,18.7771,42523.0
2015-09-02 15:40:00,25.47,25.5,25.47,25.5,44201.0,18.7771,18.7992,18.7771,18.7992,44201.0
2015-09-02 15:45:00,25.5,25.54,25.48,25.49,57592.0,18.7992,18.8287,18.7845,18.7918,57592.0
2015-09-02 15:50:00,25.49,25.56,25.49,25.54,59880.0,18.7918,18.8434,18.7918,18.8287,59880.0
2015-09-02 15:55:00,25.54,25.65,25.54,25.65,142012.0,18.8287,18.9098,18.8287,18.9098,142012.0
2015-09-03 09:30:00,25.87,25.91,25.74,25.83,55001.0,19.072,19.1015,18.9761,19.0425,55001.0
2015-09-03 09:35:00,25.86,25.94,25.83,25.92,54809.0,19.0646,19.1236,19.0425,19.1088,54809.0
2015-09-03 09:40:00,25.93,26.04,25.92,25.95,63234.0,19.1162,19.1973,19.1088,19.1309,63234.0
2015-09-03 09:45:00,25.96,26.01,25.95,25.98,20706.0,19.1383,19.1752,19.1309,19.1531,20706.0
2015-09-03 09:50:00,25.98,26.01,25.98,25.99,25984.0,19.1531,19.1752,19.1531,19.1604,25984.0
2015-09-03 09:55:00,25.99,26.0,25.95,25.95,13924.0,19.1604,19.1678,19.1309,19.1309,13924.0
2015-09-03 10:00:00,25.96,25.98,25.9,25.91,30451.0,19.1383,19.1531,19.0941,19.1015,30451.0
2015-09-03 10:05:00,25.91,25.97,25.91,25.96,23600.0,19.1015,19.1457,19.1015,19.1383,23600.0
2015-09-03 10:10:00,25.97,25.99,25.96,25.97,18110.0,19.1457,19.1604,19.1383,19.1457,18110.0
2015-09-03 10:15:00,25.98,26.07,25.98,26.07,25878.0,19.1531,19.2194,19.1531,19.2194,25878.0
2015-09-03 10:20:00,26.07,26.08,26.01,26.01,26554.0,19.2194,19.2268,19.1752,19.1752,26554.0
2015-09-03 10:25:00,26.01,26.05,26.0,26.05,47959.0,19.1752,19.2047,19.1678,19.2047,47959.0
2015-09-03 10:30:00,26.05,26.05,26.0,26.01,31974.0,19.2047,19.2047,19.1678,19.1752,31974.0
2015-09-03 10:35:00,26.01,26.05,26.01,26.03,19225.0,19.1752,19.2047,19.1752,19.1899,19225.0
2015-09-03 10:40:00,26.03,26.07,26.02,26.07,21136.0,19.1899,19.2194,19.1826,19.2194,21136.0
2015-09-03 10:45:00,26.08,26.08,26.02,26.06,23111.0,19.2268,19.2268,19.1826,19.212,23111.0
2015-09-03 10:50:00,26.06,26.11,26.05,26.08,26342.0,19.212,19.2489,19.2047,19.2268,26342.0
2015-09-03 10:55:00,26.09,26.11,26.09,26.1,11918.0,19.2342,19.2489,19.2342,19.2415,11918.0
2015-09-03 11:00:00,26.11,26.13,26.08,26.13,14886.0,19.2489,19.2636,19.2268,19.2636,14886.0
2015-09-03 11:05:00,26.13,26.15,26.09,26.1,18103.0,19.2636,19.2784,19.2342,19.2415,18103.0
2015-09-03 11:10:00,26.11,26.12,26.09,26.11,25251.0,19.2489,19.2563,19.2342,19.2489,25251.0
2015-09-03 11:15:00,26.12,26.12,26.09,26.1,30875.0,19.2563,19.2563,19.2342,19.2415,30875.0
2015-09-03 11:20:00,26.1,26.1,26.07,26.09,25397.0,19.2415,19.2415,19.2194,19.2342,25397.0
2015-09-03 11:25:00,26.09,26.13,26.09,26.11,15857.0,19.2342,19.2636,19.2342,19.2489,15857.0
2015-09-03 11:30:00,26.11,26.11,26.08,26.08,10746.0,19.2489,19.2489,19.2268,19.2268,10746.0
2015-09-03 11:35:00,26.08,26.09,26.07,26.09,11998.0,19.2268,19.2342,19.2194,19.2342,11998.0
2015-09-03 11:40:00,26.1,26.14,26.1,26.12,9539.0,19.2415,19.271,19.2415,19.2563,9539.0
2015-09-03 11:45:00,26.11,26.13,26.1,26.1,17674.0,19.2489,19.2636,19.2415,19.2415,17674.0
2015-09-03 11:50:00,26.09,26.09,26.06,26.07,12619.0,19.2342,19.2342,19.212,19.2194,12619.0
2015-09-03 11:55:00,26.08,26.11,26.08,26.11,11185.0,19.2268,19.2489,19.2268,19.2489,11185.0
2015-09-03 12:00:00,26.11,26.11,26.07,26.08,12300.0,19.2489,19.2489,19.2194,19.2268,12300.0
2015-09-03 12:05:00,26.09,26.11,26.09,26.1,6219.0,19.2342,19.2489,19.2342,19.2415,6219.0
2015-09-03 12:10:00,26.1,26.1,26.07,26.08,22866.0,19.2415,19.2415,19.2194,19.2268,22866.0
2015-09-03 12:15:00,26.09,26.11,26.09,26.11,17008.0,19.2342,19.2489,19.2342,19.2489,17008.0
2015-09-03 12:20:00,26.12,26.13,26.1,26.12,15243.0,19.2563,19.2636,19.2415,19.2563,15243.0
2015-09-03 12:25:00,26.11,26.11,26.1,26.11,7408.0,19.2489,19.2489,19.2415,19.2489,7408.0
2015-09-03 12:30:00,26.11,26.11,26.07,26.09,17944.0,19.2489,19.2489,19.2194,19.2342,17944.0
2015-09-03 12:35:00,26.09,26.1,26.07,26.07,18640.0,19.2342,19.2415,19.2194,19.2194,18640.0
2015-09-03 12:40:00,26.06,26.08,26.02,26.08,21729.0,19.212,19.2268,19.1826,19.2268,21729.0
2015-09-03 12:45:00,26.09,26.11,26.08,26.1,20236.0,19.2342,19.2489,19.2268,19.2415,20236.0
2015-09-03 12:50:00,26.09,26.1,26.05,26.07,15913.0,19.2342,19.2415,19.2047,19.2194,15913.0
2015-09-03 12:55:00,26.07,26.07,26.03,26.05,13752.0,19.2194,19.2194,19.1899,19.2047,13752.0
2015-09-03 13:00:00,26.04,26.05,26.02,26.02,14600.0,19.1973,19.2047,19.1826,19.1826,14600.0
2015-09-03 13:05:00,26.01,26.01,25.91,25.92,34640.0,19.1752,19.1752,19.1015,19.1088,34640.0
2015-09-03 13:10:00,25.92,25.94,25.9,25.93,13603.0,19.1088,19.1236,19.0941,19.1162,13603.0
2015-09-03 13:15:00,25.92,26.0,25.92,26.0,24742.0,19.1088,19.1678,19.1088,19.1678,24742.0
2015-09-03 13:20:00,26.0,26.0,26.0,26.0,17736.0,19.1678,19.1678,19.1678,19.1678,17736.0
2015-09-03 13:25:00,26.0,26.04,26.0,26.02,12800.0,19.1678,19.1973,19.1678,19.1826,12800.0
2015-09-03 13:30:00,26.02,26.02,25.99,26.01,11651.0,19.1826,19.1826,19.1604,19.1752,11651.0
2015-09-03 13:35:00,26.0,26.01,25.98,26.0,36776.0,19.1678,19.1752,19.1531,19.1678,36776.0
2015-09-03 13:40:00,25.99,25.99,25.96,25.99,40955.0,19.1604,19.1604,19.1383,19.1604,40955.0
2015-09-03 13:45:00,25.99,26.02,25.99,26.0,15578.0,19.1604,19.1826,19.1604,19.1678,15578.0
2015-09-03 13:50:00,26.0,26.0,25.95,25.99,41165.0,19.1678,19.1678,19.1309,19.1604,41165.0
2015-09-03 13:55:00,26.0,26.0,25.96,25.96,29445.0,19.1678,19.1678,19.1383,19.1383,29445.0
2015-09-03 14:00:00,25.96,25.98,25.94,25.98,39198.0,19.1383,19.1531,19.1236,19.1531,39198.0
2015-09-03 14:05:00,25.97,25.99,25.93,25.93,19938.0,19.1457,19.1604,19.1162,19.1162,19938.0
2015-09-03 14:10:00,25.94,25.95,25.93,25.93,10485.0,19.1236,19.1309,19.1162,19.1162,10485.0
2015-09-03 14:15:00,25.94,25.99,25.94,25.98,20674.0,19.1236,19.1604,19.1236,19.1531,20674.0
2015-09-03 14:20:00,25.98,25.99,25.96,25.99,18778.0,19.1531,19.1604,19.1383,19.1604,18778.0
2015-09-03 14:25:00,25.99,26.03,25.99,26.03,15888.0,19.1604,19.1899,19.1604,19.1899,15888.0
2015-09-03 14:30:00,26.03,26.05,26.02,26.02,16153.0,19.1899,19.2047,19.1826,19.1826,16153.0
2015-09-03 14:35:00,26.02,26.03,25.99,26.02,49024.0,19.1826,19.1899,19.1604,19.1826,49024.0
2015-09-03 14:40:00,26.02,26.05,26.0,26.05,13497.0,19.1826,19.2047,19.1678,19.2047,13497.0
2015-09-03 14:45:00,26.05,26.08,26.05,26.08,18303.0,19.2047,19.2268,19.2047,19.2268,18303.0
2015-09-03 14:50:00,26.08,26.08,26.04,26.04,20933.0,19.2268,19.2268,19.1973,19.1973,20933.0
2015-09-03 14:55:00,26.04,26.04,26.01,26.02,18663.0,19.1973,19.1973,19.1752,19.1826,18663.0
2015-09-03 15:00:00,26.02,26.05,26.02,26.05,13408.0,19.1826,19.2047,19.1826,19.2047,13408.0
2015-09-03 15:05:00,26.05,26.06,25.94,25.96,58942.0,19.2047,19.212,19.1236,19.1383,58942.0
2015-09-03 15:10:00,25.97,26.02,25.97,26.02,23585.0,19.1457,19.1826,19.1457,19.1826,23585.0
2015-09-03 15:15:00,26.02,26.03,26.01,26.01,90055.0,19.1826,19.1899,19.1752,19.1752,90055.0
2015-09-03 15:20:00,26.01,26.02,25.97,25.97,37334.0,19.1752,19.1826,19.1457,19.1457,37334.0
2015-09-03 15:25:00,25.97,26.0,25.92,25.98,94883.0,19.1457,19.1678,19.1088,19.1531,94883.0
2015-09-03 15:30:00,25.98,25.98,25.93,25.95,25436.0,19.1531,19.1531,19.1162,19.1309,25436.0
2015-09-03 15:35:00,25.95,25.97,25.89,25.92,88645.0,19.1309,19.1457,19.0867,19.1088,88645.0
2015-09-03 15:40:00,25.92,25.95,25.89,25.92,43524.0,19.1088,19.1309,19.0867,19.1088,43524.0
2015-09-03 15:45:00,25.92,25.98,25.92,25.93,58919.0,19.1088,19.1531,19.1088,19.1162,58919.0
2015-09-03 15:50:00,25.93,25.97,25.92,25.94,65622.0,19.1162,19.1457,19.1088,19.1236,65622.0
2015-09-03 15:55:00,25.94,25.99,25.9,25.91,97771.0,19.1236,19.1604,19.0941,19.1015,97771.0
2015-09-04 09:30:00,25.42,25.49,25.39,25.45,93519.0,18.7402,18.7918,18.7181,18.7623,93519.0
2015-09-04 09:35:00,25.44,25.48,25.43,25.45,81036.0,18.755,18.7845,18.7476,18.7623,81036.0
2015-09-04 09:40:00,25.45,25.59,25.44,25.57,94705.0,18.7623,18.8655,18.755,18.8508,94705.0
2015-09-04 09:45:00,25.58,25.58,25.42,25.43,76403.0,18.8582,18.8582,18.7402,18.7476,76403.0
2015-09-04 09:50:00,25.43,25.43,25.36,25.37,66650.0,18.7476,18.7476,18.696,18.7034,66650.0
2015-09-04 09:55:00,25.39,25.45,25.37,25.43,31119.0,18.7181,18.7623,18.7034,18.7476,31119.0
2015-09-04 10:00:00,25.42,25.51,25.41,25.49,68976.0,18.7402,18.8066,18.7328,18.7918,68976.0
2015-09-04 10:05:00,25.48,25.52,25.45,25.51,31450.0,18.7845,18.8139,18.7623,18.8066,31450.0
2015-09-04 10:10:00,25.52,25.54,25.51,25.54,33261.0,18.8139,18.8287,18.8066,18.8287,33261.0
2015-09-04 10:15:00,25.55,25.58,25.53,25.54,24912.0,18.8361,18.8582,18.8213,18.8287,24912.0
2015-09-04 10:20:00,25.54,25.58,25.52,25.57,15300.0,18.8287,18.8582,18.8139,18.8508,15300.0
2015-09-04 10:25:00,25.57,25.58,25.53,25.56,23188.0,18.8508,18.8582,18.8213,18.8434,23188.0
2015-09-04 10:30:00,25.56,25.58,25.55,25.55,16322.0,18.8434,18.8582,18.8361,18.8361,16322.0
2015-09-04 10:35:00,25.56,25.57,25.54,25.56,19053.0,18.8434,18.8508,18.8287,18.8434,19053.0
2015-09-04 10:40:00,25.56,25.58,25.54,25.56,26146.0,18.8434,18.8582,18.8287,18.8434,26146.0
2015-09-04 10:45:00,25.56,25.56,25.52,25.52,18322.0,18.8434,18.8434,18.8139,18.8139,18322.0
2015-09-04 10:50:00,25.51,25.53,25.49,25.52,13024.0,18.8066,18.8213,18.7918,18.8139,13024.0
2015-09-04 10:55:00,25.52,25.52,25.48,25.52,15114.0,18.8139,18.8139,18.7845,18.8139,15114.0
2015-09-04 11:00:00,25.53,25.56,25.52,25.52,14794.0,18.8213,18.8434,18.8139,18.8139,14794.0
2015-09-04 11:05:00,25.51,25.52,25.48,25.48,9556.0,18.8066,18.8139,18.7845,18.7845,9556.0
2015-09-04 11:10:00,25.47,25.5,25.45,25.5,13830.0,18.7771,18.7992,18.7623,18.7992,13830.0
2015-09-04 11:15:00,25.51,25.53,25.51,25.53,12943.0,18.8066,18.8213,18.8066,18.8213,12943.0
2015-09-04 11:20:00,25.52,25.54,25.51,25.54,7633.0,18.8139,18.8287,18.8066,18.8287,7633.0
2015-09-04 11:25:00,25.55,25.55,25.51,25.55,32215.0,18.8361,18.8361,18.8066,18.8361,32215.0
2015-09-04 11:30:00,25.54,25.54,25.5,25.52,28899.0,18.8287,18.8287,18.7992,18.8139,28899.0
2015-09-04 11:35:00,25.52,25.55,25.51,25.53,28186.0,18.8139,18.8361,18.8066,18.8213,28186.0
2015-09-04 11:40:00,25.53,25.57,25.53,25.57,9892.0,18.8213,18.8508,18.8213,18.8508,9892.0
2015-09-04 11:45:00,25.56,25.59,25.56,25.59,13477.0,18.8434,18.8655,18.8434,18.8655,13477.0
2015-09-04 11:50:00,25.59,25.6,25.53,25.53,29132.0,18.8655,18.8729,18.8213,18.8213,29132.0
2015-09-04 11:55:00,25.53,25.53,25.5,25.5,20222.0,18.8213,18.8213,18.7992,18.7992,20222.0
2015-09-04 12:00:00,25.51,25.51,25.5,25.5,15340.0,18.8066,18.8066,18.7992,18.7992,15340.0
2015-09-04 12:05:00,25.5,25.51,25.5,25.51,8935.0,18.7992,18.8066,18.7992,18.8066,8935.0
2015-09-04 12:10:00,25.51,25.51,25.5,25.51,11995.0,18.8066,18.8066,18.7992,18.8066,11995.0
2015-09-04 12:15:00,25.52,25.55,25.5,25.51,9925.0,18.8139,18.8361,18.7992,18.8066,9925.0
2015-09-04 12:20:00,25.51,25.51,25.48,25.48,18194.0,18.8066,18.8066,18.7845,18.7845,18194.0
2015-09-04 12:25:00,25.48,25.49,25.46,25.47,16805.0,18.7845,18.7918,18.7697,18.7771,16805.0
2015-09-04 12:30:00,25.48,25.54,25.46,25.53,33182.0,18.7845,18.8287,18.7697,18.8213,33182.0
2015-09-04 12:35:00,25.52,25.55,25.51,25.52,15339.0,18.8139,18.8361,18.8066,18.8139,15339.0
2015-09-04 12:40:00,25.52,25.52,25.5,25.51,12909.0,18.8139,18.8139,18.7992,18.8066,12909.0
2015-09-04 12:45:00,25.5,25.56,25.5,25.56,32739.0,18.7992,18.8434,18.7992,18.8434,32739.0
2015-09-04 12:50:00,25.56,25.58,25.55,25.55,42338.0,18.8434,18.8582,18.8361,18.8361,42338.0
2015-09-04 12:55:00,25.55,25.55,25.52,25.52,11633.0,18.8361,18.8361,18.8139,18.8139,11633.0
2015-09-04 13:00:00,25.53,25.53,25.48,25.51,20924.0,18.8213,18.8213,18.7845,18.8066,20924.0
2015-09-04 13:05:00,25.51,25.51,25.49,25.51,12737.0,18.8066,18.8066,18.7918,18.8066,12737.0
2015-09-04 13:10:00,25.51,25.51,25.49,25.49,18917.0,18.8066,18.8066,18.7918,18.7918,18917.0
2015-09-04 13:15:00,25.5,25.53,25.5,25.53,6718.0,18.7992,18.8213,18.7992,18.8213,6718.0
2015-09-04 13:20:00,25.53,25.53,25.48,25.48,14048.0,18.8213,18.8213,18.7845,18.7845,14048.0
2015-09-04 13:25:00,25.49,25.52,25.49,25.52,10016.0,18.7918,18.8139,18.7918,18.8139,10016.0
2015-09-04 13:30:00,25.52,25.56,25.51,25.56,13579.0,18.8139,18.8434,18.8066,18.8434,13579.0
2015-09-04 13:35:00,25.55,25.56,25.53,25.55,16044.0,18.8361,18.8434,18.8213,18.8361,16044.0
2015-09-04 13:40:00,25.55,25.56,25.52,25.52,24560.0,18.8361,18.8434,18.8139,18.8139,24560.0
2015-09-04 13:45:00,25.52,25.53,25.52,25.52,7571.0,18.8139,18.8213,18.8139,18.8139,7571.0
2015-09-04 13:50:00,25.53,25.55,25.52,25.52,16770.0,18.8213,18.8361,18.8139,18.8139,16770.0
2015-09-04 13:55:00,25.52,25.52,25.5,25.5,11504.0,18.8139,18.8139,18.7992,18.7992,11504.0
2015-09-04 14:00:00,25.5,25.52,25.48,25.48,21457.0,18.7992,18.8139,18.7845,18.7845,21457.0
2015-09-04 14:05:00,25.48,25.49,25.48,25.49,16474.0,18.7845,18.7918,18.7845,18.7918,16474.0
2015-09-04 14:10:00,25.49,25.52,25.49,25.5,11429.0,18.7918,18.8139,18.7918,18.7992,11429.0
2015-09-04 14:15:00,25.5,25.5,25.46,25.47,19171.0,18.7992,18.7992,18.7697,18.7771,19171.0
2015-09-04 14:20:00,25.48,25.49,25.45,25.45,25192.0,18.7845,18.7918,18.7623,18.7623,25192.0
2015-09-04 14:25:00,25.46,25.5,25.45,25.49,13146.0,18.7697,18.7992,18.7623,18.7918,13146.0
2015-09-04 14:30:00,25.5,25.5,25.48,25.48,14919.0,18.7992,18.7992,18.7845,18.7845,14919.0
2015-09-04 14:35:00,25.48,25.49,25.47,25.48,13945.0,18.7845,18.7918,18.7771,18.7845,13945.0
2015-09-04 14:40:00,25.49,25.5,25.48,25.5,8244.0,18.7918,18.7992,18.7845,18.7992,8244.0
2015-09-04 14:45:00,25.5,25.5,25.49,25.49,18681.0,18.7992,18.7992,18.7918,18.7918,18681.0
2015-09-04 14:50:00,25.5,25.5,25.49,25.5,18225.0,18.7992,18.7992,18.7918,18.7992,18225.0
2015-09-04 14:55:00,25.5,25.5,25.49,25.5,14390.0,18.7992,18.7992,18.7918,18.7992,14390.0
2015-09-04 15:00:00,25.5,25.51,25.47,25.47,50185.0,18.7992,18.8066,18.7771,18.7771,50185.0
2015-09-04 15:05:00,25.48,25.51,25.48,25.49,28328.0,18.7845,18.8066,18.7845,18.7918,28328.0
2015-09-04 15:10:00,25.49,25.5,25.45,25.49,31221.0,18.7918,18.7992,18.7623,18.7918,31221.0
2015-09-04 15:15:00,25.49,25.5,25.46,25.5,24954.0,18.7918,18.7992,18.7697,18.7992,24954.0
2015-09-04 15:20:00,25.49,25.5,25.48,25.49,36771.0,18.7918,18.7992,18.7845,18.7918,36771.0
2015-09-04 15:25:00,25.49,25.5,25.47,25.5,34608.0,18.7918,18.7992,18.7771,18.7992,34608.0
2015-09-04 15:30:00,25.5,25.56,25.48,25.53,34338.0,18.7992,18.8434,18.7845,18.8213,34338.0
2015-09-04 15:35:00,25.53,25.58,25.52,25.54,49002.0,18.8213,18.8582,18.8139,18.8287,49002.0
2015-09-04 15:40:00,25.54,25.59,25.54,25.55,29673.0,18.8287,18.8655,18.8287,18.8361,29673.0
2015-09-04 15:45:00,25.55,25.63,25.55,25.62,56416.0,18.8361,18.895,18.8361,18.8877,56416.0
2015-09-04 15:50:00,25.63,25.65,25.56,25.6,79753.0,18.895,18.9098,18.8434,18.8729,79753.0
2015-09-04 15:55:00,25.6,25.61,25.5,25.5,78647.0,18.8729,18.8803,18.7992,18.7992,78647.0
2015-09-08 09:30:00,25.95,26.05,25.92,25.94,91458.0,19.1309,19.2047,19.1088,19.1236,91458.0
2015-09-08 09:35:00,25.94,26.09,25.94,26.05,56605.0,19.1236,19.2342,19.1236,19.2047,56605.0
2015-09-08 09:40:00,26.05,26.08,26.03,26.05,61827.0,19.2047,19.2268,19.1899,19.2047,61827.0
2015-09-08 09:45:00,26.06,26.11,26.04,26.11,45213.0,19.212,19.2489,19.1973,19.2489,45213.0
2015-09-08 09:50:00,26.12,26.13,26.04,26.07,38882.0,19.2563,19.2636,19.1973,19.2194,38882.0
2015-09-08 09:55:00,26.07,26.08,26.06,26.08,36814.0,19.2194,19.2268,19.212,19.2268,36814.0
2015-09-08 10:00:00,26.08,26.1,26.05,26.07,31402.0,19.2268,19.2415,19.2047,19.2194,31402.0
2015-09-08 10:05:00,26.06,26.09,26.03,26.03,48056.0,19.212,19.2342,19.1899,19.1899,48056.0
2015-09-08 10:10:00,26.04,26.07,26.02,26.03,41015.0,19.1973,19.2194,19.1826,19.1899,41015.0
2015-09-08 10:15:00,26.03,26.07,26.02,26.06,23427.0,19.1899,19.2194,19.1826,19.212,23427.0
2015-09-08 10:20:00,26.05,26.06,26.02,26.04,14002.0,19.2047,19.212,19.1826,19.1973,14002.0
2015-09-08 10:25:00,26.04,26.09,26.03,26.09,20458.0,19.1973,19.2342,19.1899,19.2342,20458.0
2015-09-08 10:30:00,26.1,26.13,26.09,26.1,25754.0,19.2415,19.2636,19.2342,19.2415,25754.0
2015-09-08 10:35:00,26.1,26.11,26.08,26.08,19651.0,19.2415,19.2489,19.2268,19.2268,19651.0
2015-09-08 10:40:00,26.07,26.07,26.0,26.03,19455.0,19.2194,19.2194,19.1678,19.1899,19455.0
2015-09-08 10:45:00,26.03,26.07,26.01,26.07,29872.0,19.1899,19.2194,19.1752,19.2194,29872.0
2015-09-08 10:50:00,26.07,26.07,26.02,26.05,19125.0,19.2194,19.2194,19.1826,19.2047,19125.0
2015-09-08 10:55:00,26.05,26.1,26.05,26.09,13720.0,19.2047,19.2415,19.2047,19.2342,13720.0
2015-09-08 11:00:00,26.08,26.09,26.05,26.06,19341.0,19.2268,19.2342,19.2047,19.212,19341.0
2015-09-08 11:05:00,26.07,26.08,26.04,26.05,13306.0,19.2194,19.2268,19.1973,19.2047,13306.0
2015-09-08 11:10:00,26.06,26.08,26.05,26.06,16946.0,19.212,19.2268,19.2047,19.212,16946.0
2015-09-08 11:15:00,26.06,26.08,26.06,26.06,11536.0,19.212,19.2268,19.212,19.212,11536.0
2015-09-08 11:20:00,26.06,26.09,26.06,26.09,16590.0,19.212,19.2342,19.212,19.2342,16590.0
2015-09-08 11:25:00,26.09,26.09,26.08,26.08,17382.0,19.2342,19.2342,19.2268,19.2268,17382.0
2015-09-08 11:30:00,26.08,26.08,26.02,26.03,15986.0,19.2268,19.2268,19.1826,19.1899,15986.0
2015-09-08 11:35:00,26.03,26.05,26.03,26.04,6870.0,19.1899,19.2047,19.1899,19.1973,6870.0
2015-09-08 11:40:00,26.03,26.07,26.03,26.07,12264.0,19.1899,19.2194,19.1899,19.2194,12264.0
2015-09-08 11:45:00,26.07,26.07,26.03,26.03,18521.0,19.2194,19.2194,19.1899,19.1899,18521.0
2015-09-08 11:50:00,26.02,26.02,25.99,26.0,11755.0,19.1826,19.1826,19.1604,19.1678,11755.0
2015-09-08 11:55:00,26.0,26.02,26.0,26.01,15053.0,19.1678,19.1826,19.1678,19.1752,15053.0
2015-09-08 12:00:00,26.01,26.03,26.0,26.02,7590.0,19.1752,19.1899,19.1678,19.1826,7590.0
2015-09-08 12:05:00,26.02,26.05,26.02,26.05,5202.0,19.1826,19.2047,19.1826,19.2047,5202.0
2015-09-08 12:10:00,26.05,26.08,26.05,26.08,8689.0,19.2047,19.2268,19.2047,19.2268,8689.0
2015-09-08 12:15:00,26.08,26.11,26.08,26.09,14492.0,19.2268,19.2489,19.2268,19.2342,14492.0
2015-09-08 12:20:00,26.09,26.1,26.09,26.1,12580.0,19.2342,19.2415,19.2342,19.2415,12580.0
2015-09-08 12:25:00,26.09,26.13,26.09,26.13,10775.0,19.2342,19.2636,19.2342,19.2636,10775.0
2015-09-08 12:30:00,26.13,26.14,26.1,26.11,12941.0,19.2636,19.271,19.2415,19.2489,12941.0
2015-09-08 12:35:00,26.11,26.13,26.09,26.1,18417.0,19.2489,19.2636,19.2342,19.2415,18417.0
2015-09-08 12:40:00,26.09,26.1,26.07,26.08,15089.0,19.2342,19.2415,19.2194,19.2268,15089.0
2015-09-08 12:45:00,26.08,26.1,26.08,26.1,8358.0,19.2268,19.2415,19.2268,19.2415,8358.0
2015-09-08 12:50:00,26.09,26.1,26.07,26.08,13317.0,19.2342,19.2415,19.2194,19.2268,13317.0
2015-09-08 12:55:00,26.08,26.09,26.06,26.07,9400.0,19.2268,19.2342,19.212,19.2194,9400.0
2015-09-08 13:00:00,26.07,26.08,26.06,26.06,11306.0,19.2194,19.2268,19.212,19.212,11306.0
2015-09-08 13:05:00,26.06,26.06,26.03,26.06,20968.0,19.212,19.212,19.1899,19.212,20968.0
2015-09-08 13:10:00,26.06,26.07,26.05,26.06,14226.0,19.212,19.2194,19.2047,19.212,14226.0
2015-09-08 13:15:00,26.06,26.08,26.04,26.04,8700.0,19.212,19.2268,19.1973,19.1973,8700.0
2015-09-08 13:20:00,26.04,26.06,26.03,26.05,13951.0,19.1973,19.212,19.1899,19.2047,13951.0
2015-09-08 13:25:00,26.05,26.07,26.03,26.07,14294.0,19.2047,19.2194,19.1899,19.2194,14294.0
2015-09-08 13:30:00,26.07,26.07,26.04,26.06,6782.0,19.2194,19.2194,19.1973,19.212,6782.0
2015-09-08 13:35:00,26.06,26.08,26.05,26.08,6009.0,19.212,19.2268,19.2047,19.2268,6009.0
2015-09-08 13:40:00,26.08,26.1,26.08,26.09,16400.0,19.2268,19.2415,19.2268,19.2342,16400.0
2015-09-08 13:45:00,26.1,26.12,26.1,26.12,11973.0,19.2415,19.2563,19.2415,19.2563,11973.0
2015-09-08 13:50:00,26.12,26.14,26.11,26.14,7049.0,19.2563,19.271,19.2489,19.271,7049.0
2015-09-08 13:55:00,26.14,26.16,26.14,26.16,18873.0,19.271,19.2858,19.271,19.2858,18873.0
2015-09-08 14:00:00,26.16,26.16,26.15,26.15,13160.0,19.2858,19.2858,19.2784,19.2784,13160.0
2015-09-08 14:05:00,26.15,26.17,26.15,26.15,4750.0,19.2784,19.2931,19.2784,19.2784,4750.0
2015-09-08 14:10:00,26.16,26.16,26.14,26.14,7773.0,19.2858,19.2858,19.271,19.271,7773.0
2015-09-08 14:15:00,26.14,26.18,26.14,26.18,15169.0,19.271,19.3005,19.271,19.3005,15169.0
2015-09-08 14:20:00,26.18,26.18,26.17,26.18,19200.0,19.3005,19.3005,19.2931,19.3005,19200.0
2015-09-08 14:25:00,26.19,26.2,26.18,26.19,16714.0,19.3079,19.3153,19.3005,19.3079,16714.0
2015-09-08 14:30:00,26.19,26.21,26.19,26.21,53783.0,19.3079,19.3226,19.3079,19.3226,53783.0
2015-09-08 14:35:00,26.21,26.26,26.21,26.24,25909.0,19.3226,19.3595,19.3226,19.3447,25909.0
2015-09-08 14:40:00,26.24,26.27,26.24,26.26,24552.0,19.3447,19.3669,19.3447,19.3595,24552.0
2015-09-08 14:45:00,26.27,26.28,26.25,26.25,18644.0,19.3669,19.3742,19.3521,19.3521,18644.0
2015-09-08 14:50:00,26.25,26.28,26.25,26.27,17316.0,19.3521,19.3742,19.3521,19.3669,17316.0
2015-09-08 14:55:00,26.27,26.27,26.23,26.24,18492.0,19.3669,19.3669,19.3374,19.3447,18492.0
2015-09-08 15:00:00,26.25,26.26,26.24,26.26,12068.0,19.3521,19.3595,19.3447,19.3595,12068.0
2015-09-08 15:05:00,26.25,26.25,26.22,26.24,21333.0,19.3521,19.3521,19.33,19.3447,21333.0
2015-09-08 15:10:00,26.24,26.25,26.23,26.24,19800.0,19.3447,19.3521,19.3374,19.3447,19800.0
2015-09-08 15:15:00,26.23,26.23,26.22,26.23,15399.0,19.3374,19.3374,19.33,19.3374,15399.0
2015-09-08 15:20:00,26.23,26.23,26.19,26.19,37646.0,19.3374,19.3374,19.3079,19.3079,37646.0
2015-09-08 15:25:00,26.18,26.25,26.18,26.24,39365.0,19.3005,19.3521,19.3005,19.3447,39365.0
2015-09-08 15:30:00,26.24,26.25,26.23,26.23,32917.0,19.3447,19.3521,19.3374,19.3374,32917.0
2015-09-08 15:35:00,26.23,26.29,26.23,26.27,43347.0,19.3374,19.3816,19.3374,19.3669,43347.0
2015-09-08 15:40:00,26.27,26.28,26.27,26.28,38857.0,19.3669,19.3742,19.3669,19.3742,38857.0
2015-09-08 15:45:00,26.28,26.32,26.28,26.32,31701.0,19.3742,19.4037,19.3742,19.4037,31701.0
2015-09-08 15:50:00,26.32,26.32,26.28,26.32,65031.0,19.4037,19.4037,19.3742,19.4037,65031.0
2015-09-08 15:55:00,26.33,26.33,26.3,26.3,80365.0,19.4111,19.4111,19.389,19.389,80365.0
2015-09-09 09:30:00,26.51,26.64,26.47,26.57,74522.0,19.5438,19.6396,19.5143,19.588,74522.0
2015-09-09 09:35:00,26.56,26.67,26.56,26.66,49140.0,19.5807,19.6617,19.5807,19.6544,49140.0
2015-09-09 09:40:00,26.65,26.68,26.61,26.67,66805.0,19.647,19.6691,19.6175,19.6617,66805.0
2015-09-09 09:45:00,26.67,26.67,26.6,26.62,48740.0,19.6617,19.6617,19.6101,19.6249,48740.0
2015-09-09 09:50:00,26.62,26.66,26.61,26.66,38319.0,19.6249,19.6544,19.6175,19.6544,38319.0
2015-09-09 09:55:00,26.66,26.68,26.63,26.68,35132.0,19.6544,19.6691,19.6323,19.6691,35132.0
2015-09-09 10:00:00,26.68,26.73,26.63,26.64,20872.0,19.6691,19.706,19.6323,19.6396,20872.0
2015-09-09 10:05:00,26.63,26.67,26.63,26.65,19655.0,19.6323,19.6617,19.6323,19.647,19655.0
2015-09-09 10:10:00,26.65,26.65,26.54,26.57,41058.0,19.647,19.647,19.5659,19.588,41058.0
2015-09-09 10:15:00,26.57,26.58,26.5,26.51,19904.0,19.588,19.5954,19.5364,19.5438,19904.0
2015-09-09 10:20:00,26.51,26.52,26.5,26.51,24541.0,19.5438,19.5512,19.5364,19.5438,24541.0
2015-09-09 10:25:00,26.51,26.52,26.5,26.52,14920.0,19.5438,19.5512,19.5364,19.5512,14920.0
2015-09-09 10:30:00,26.52,26.55,26.49,26.49,11912.0,19.5512,19.5733,19.529,19.529,11912.0
2015-09-09 10:35:00,26.48,26.48,26.41,26.43,29279.0,19.5217,19.5217,19.4701,19.4848,29279.0
2015-09-09 10:40:00,26.43,26.43,26.39,26.41,20069.0,19.4848,19.4848,19.4553,19.4701,20069.0
2015-09-09 10:45:00,26.41,26.43,26.4,26.43,32084.0,19.4701,19.4848,19.4627,19.4848,32084.0
2015-09-09 10:50:00,26.42,26.42,26.37,26.37,15590.0,19.4774,19.4774,19.4406,19.4406,15590.0
2015-09-09 10:55:00,26.37,26.41,26.37,26.41,41103.0,19.4406,19.4701,19.4406,19.4701,41103.0
2015-09-09 11:00:00,26.42,26.45,26.41,26.45,22873.0,19.4774,19.4996,19.4701,19.4996,22873.0
2015-09-09 11:05:00,26.44,26.47,26.43,26.45,25884.0,19.4922,19.5143,19.4848,19.4996,25884.0
2015-09-09 11:10:00,26.45,26.49,26.45,26.48,16202.0,19.4996,19.529,19.4996,19.5217,16202.0
2015-09-09 11:15:00,26.48,26.48,26.45,26.47,7814.0,19.5217,19.5217,19.4996,19.5143,7814.0
2015-09-09 11:20:00,26.47,26.47,26.41,26.43,16691.0,19.5143,19.5143,19.4701,19.4848,16691.0
2015-09-09 11:25:00,26.43,26.43,26.41,26.42,10573.0,19.4848,19.4848,19.4701,19.4774,10573.0
2015-09-09 11:30:00,26.42,26.47,26.42,26.45,19075.0,19.4774,19.5143,19.4774,19.4996,19075.0
2015-09-09 11:35:00,26.44,26.44,26.4,26.41,11791.0,19.4922,19.4922,19.4627,19.4701,11791.0
2015-09-09 11:40:00,26.4,26.41,26.36,26.4,19033.0,19.4627,19.4701,19.4332,19.4627,19033.0
2015-09-09 11:45:00,26.4,26.44,26.4,26.42,27940.0,19.4627,19.4922,19.4627,19.4774,27940.0
2015-09-09 11:50:00,26.41,26.41,26.38,26.41,22090.0,19.4701,19.4701,19.448,19.4701,22090.0
2015-09-09 11:55:00,26.41,26.44,26.41,26.43,18123.0,19.4701,19.4922,19.4701,19.4848,18123.0
2015-09-09 12:00:00,26.43,26.45,26.43,26.44,9483.0,19.4848,19.4996,19.4848,19.4922,9483.0
2015-09-09 12:05:00,26.44,26.46,26.41,26.45,28137.0,19.4922,19.5069,19.4701,19.4996,28137.0
2015-09-09 12:10:00,26.44,26.45,26.43,26.45,12870.0,19.4922,19.4996,19.4848,19.4996,12870.0
2015-09-09 12:15:00,26.45,26.48,26.45,26.48,6400.0,19.4996,19.5217,19.4996,19.5217,6400.0
2015-09-09 12:20:00,26.48,26.51,26.48,26.51,30807.0,19.5217,19.5438,19.5217,19.5438,30807.0
2015-09-09 12:25:00,26.51,26.53,26.51,26.53,23437.0,19.5438,19.5585,19.5438,19.5585,23437.0
2015-09-09 12:30:00,26.54,26.55,26.49,26.49,21396.0,19.5659,19.5733,19.529,19.529,21396.0
2015-09-09 12:35:00,26.48,26.5,26.46,26.46,15867.0,19.5217,19.5364,19.5069,19.5069,15867.0
2015-09-09 12:40:00,26.46,26.48,26.46,26.46,11429.0,19.5069,19.5217,19.5069,19.5069,11429.0
2015-09-09 12:45:00,26.47,26.49,26.44,26.44,11905.0,19.5143,19.529,19.4922,19.4922,11905.0
2015-09-09 12:50:00,26.44,26.44,26.41,26.42,17728.0,19.4922,19.4922,19.4701,19.4774,17728.0
2015-09-09 12:55:00,26.41,26.41,26.38,26.39,16735.0,19.4701,19.4701,19.448,19.4553,16735.0
2015-09-09 13:00:00,26.38,26.39,26.36,26.39,15217.0,19.448,19.4553,19.4332,19.4553,15217.0
2015-09-09 13:05:00,26.39,26.41,26.37,26.37,6814.0,19.4553,19.4701,19.4406,19.4406,6814.0
2015-09-09 13:10:00,26.38,26.4,26.38,26.39,10890.0,19.448,19.4627,19.448,19.4553,10890.0
2015-09-09 13:15:00,26.39,26.44,26.39,26.44,12814.0,19.4553,19.4922,19.4553,19.4922,12814.0
2015-09-09 13:20:00,26.43,26.44,26.37,26.37,19736.0,19.4848,19.4922,19.4406,19.4406,19736.0
2015-09-09 13:25:00,26.36,26.36,26.3,26.3,25317.0,19.4332,19.4332,19.389,19.389,25317.0
2015-09-09 13:30:00,26.3,26.3,26.27,26.29,21639.0,19.389,19.389,19.3669,19.3816,21639.0
2015-09-09 13:35:00,26.3,26.32,26.28,26.29,21391.0,19.389,19.4037,19.3742,19.3816,21391.0
2015-09-09 13:40:00,26.28,26.31,26.26,26.27,19913.0,19.3742,19.3963,19.3595,19.3669,19913.0
2015-09-09 13:45:00,26.27,26.3,26.27,26.28,5481.0,19.3669,19.389,19.3669,19.3742,5481.0
2015-09-09 13:50:00,26.26,26.28,26.22,26.28,50514.0,19.3595,19.3742,19.33,19.3742,50514.0
2015-09-09 13:55:00,26.28,26.28,26.21,26.22,31437.0,19.3742,19.3742,19.3226,19.33,31437.0
2015-09-09 14:00:00,26.21,26.24,26.18,26.24,27500.0,19.3226,19.3447,19.3005,19.3447,27500.0
2015-09-09 14:05:00,26.24,26.25,26.19,26.25,34276.0,19.3447,19.3521,19.3079,19.3521,34276.0
2015-09-09 14:10:00,26.25,26.28,26.25,26.25,20146.0,19.3521,19.3742,19.3521,19.3521,20146.0
2015-09-09 14:15:00,26.25,26.26,26.24,26.26,15264.0,19.3521,19.3595,19.3447,19.3595,15264.0
2015-09-09 14:20:00,26.25,26.25,26.18,26.19,17000.0,19.3521,19.3521,19.3005,19.3079,17000.0
2015-09-09 14:25:00,26.2,26.22,26.15,26.18,20436.0,19.3153,19.33,19.2784,19.3005,20436.0
2015-09-09 14:30:00,26.18,26.2,26.18,26.18,16110.0,19.3005,19.3153,19.3005,19.3005,16110.0
2015-09-09 14:35:00,26.19,26.22,26.19,26.2,23101.0,19.3079,19.33,19.3079,19.3153,23101.0
2015-09-09 14:40:00,26.2,26.2,26.15,26.15,47839.0,19.3153,19.3153,19.2784,19.2784,47839.0
2015-09-09 14:45:00,26.16,26.18,26.16,26.17,18729.0,19.2858,19.3005,19.2858,19.2931,18729.0
2015-09-09 14:50:00,26.17,26.22,26.16,26.22,21627.0,19.2931,19.33,19.2858,19.33,21627.0
2015-09-09 14:55:00,26.22,26.22,26.2,26.2,13931.0,19.33,19.33,19.3153,19.3153,13931.0
2015-09-09 15:00:00,26.19,26.23,26.14,26.23,36160.0,19.3079,19.3374,19.271,19.3374,36160.0
2015-09-09 15:05:00,26.22,26.23,26.2,26.22,18289.0,19.33,19.3374,19.3153,19.33,18289.0
2015-09-09 15:10:00,26.22,26.22,26.16,26.22,26306.0,19.33,19.33,19.2858,19.33,26306.0
2015-09-09 15:15:00,26.22,26.24,26.16,26.22,44014.0,19.33,19.3447,19.2858,19.33,44014.0
2015-09-09 15:20:00,26.22,26.22,26.17,26.17,33109.0,19.33,19.33,19.2931,19.2931,33109.0
2015-09-09 15:25:00,26.18,26.18,26.08,26.09,45171.0,19.3005,19.3005,19.2268,19.2342,45171.0
2015-09-09 15:30:00,26.09,26.09,26.02,26.06,47669.0,19.2342,19.2342,19.1826,19.212,47669.0
2015-09-09 15:35:00,26.06,26.08,26.01,26.01,29621.0,19.212,19.2268,19.1752,19.1752,29621.0
2015-09-09 15:40:00,26.01,26.01,25.95,25.95,45567.0,19.1752,19.1752,19.1309,19.1309,45567.0
2015-09-09 15:45:00,25.95,25.98,25.89,25.93,75302.0,19.1309,19.1531,19.0867,19.1162,75302.0
2015-09-09 15:50:00,25.93,25.94,25.89,25.9,58418.0,19.1162,19.1236,19.0867,19.0941,58418.0
2015-09-09 15:55:00,25.9,25.96,25.88,25.94,100226.0,19.0941,19.1383,19.0793,19.1236,100226.0
2015-09-10 09:30:00,25.91,25.97,25.84,25.9,76180.0,19.1015,19.1457,19.0499,19.0941,76180.0
2015-09-10 09:35:00,25.9,26.06,25.9,26.06,61995.0,19.0941,19.212,19.0941,19.212,61995.0
2015-09-10 09:40:00,26.07,26.1,26.02,26.05,63395.0,19.2194,19.2415,19.1826,19.2047,63395.0
2015-09-10 09:45:00,26.05,26.16,26.05,26.13,53746.0,19.2047,19.2858,19.2047,19.2636,53746.0
2015-09-10 09:50:00,26.13,26.16,26.05,26.06,36672.0,19.2636,19.2858,19.2047,19.212,36672.0
2015-09-10 09:55:00,26.07,26.09,25.99,26.0,38679.0,19.2194,19.2342,19.1604,19.1678,38679.0
2015-09-10 10:00:00,26.01,26.07,25.99,26.02,46949.0,19.1752,19.2194,19.1604,19.1826,46949.0
2015-09-10 10:05:00,26.03,26.07,26.01,26.03,27444.0,19.1899,19.2194,19.1752,19.1899,27444.0
2015-09-10 10:10:00,26.03,26.03,25.99,26.0,22550.0,19.1899,19.1899,19.1604,19.1678,22550.0
2015-09-10 10:15:00,26.01,26.09,26.0,26.08,35617.0,19.1752,19.2342,19.1678,19.2268,35617.0
2015-09-10 10:20:00,26.07,26.08,26.04,26.04,23431.0,19.2194,19.2268,19.1973,19.1973,23431.0
2015-09-10 10:25:00,26.05,26.07,26.02,26.04,20514.0,19.2047,19.2194,19.1826,19.1973,20514.0
2015-09-10 10:30:00,26.05,26.14,26.05,26.14,18890.0,19.2047,19.271,19.2047,19.271,18890.0
2015-09-10 10:35:00,26.14,26.23,26.14,26.23,37701.0,19.271,19.3374,19.271,19.3374,37701.0
2015-09-10 10:40:00,26.24,26.33,26.24,26.31,109415.0,19.3447,19.4111,19.3447,19.3963,109415.0
2015-09-10 10:45:00,26.31,26.37,26.29,26.37,122539.0,19.3963,19.4406,19.3816,19.4406,122539.0
2015-09-10 10:50:00,26.37,26.43,26.35,26.37,126784.0,19.4406,19.4848,19.4258,19.4406,126784.0
2015-09-10 10:55:00,26.36,26.39,26.34,26.35,22007.0,19.4332,19.4553,19.4185,19.4258,22007.0
2015-09-10 11:00:00,26.35,26.36,26.32,26.32,31190.0,19.4258,19.4332,19.4037,19.4037,31190.0
2015-09-10 11:05:00,26.31,26.33,26.28,26.3,20391.0,19.3963,19.4111,19.3742,19.389,20391.0
2015-09-10 11:10:00,26.29,26.29,26.23,26.23,14079.0,19.3816,19.3816,19.3374,19.3374,14079.0
2015-09-10 11:15:00,26.24,26.25,26.2,26.23,28537.0,19.3447,19.3521,19.3153,19.3374,28537.0
2015-09-10 11:20:00,26.22,26.25,26.19,26.25,26348.0,19.33,19.3521,19.3079,19.3521,26348.0
2015-09-10 11:25:00,26.24,26.28,26.22,26.28,23752.0,19.3447,19.3742,19.33,19.3742,23752.0
2015-09-10 11:30:00,26.29,26.32,26.25,26.26,17402.0,19.3816,19.4037,19.3521,19.3595,17402.0
2015-09-10 11:35:00,26.27,26.35,26.27,26.33,18608.0,19.3669,19.4258,19.3669,19.4111,18608.0
2015-09-10 11:40:00,26.32,26.36,26.29,26.35,19910.0,19.4037,19.4332,19.3816,19.4258,19910.0
2015-09-10 11:45:00,26.35,26.35,26.28,26.28,18897.0,19.4258,19.4258,19.3742,19.3742,18897.0
2015-09-10 11:50:00,26.28,26.3,26.26,26.3,17469.0,19.3742,19.389,19.3595,19.389,17469.0
2015-09-10 11:55:00,26.3,26.33,26.29,26.31,21300.0,19.389,19.4111,19.3816,19.3963,21300.0
2015-09-10 12:00:00,26.32,26.36,26.31,26.36,16300.0,19.4037,19.4332,19.3963,19.4332,16300.0
2015-09-10 12:05:00,26.36,26.43,26.33,26.41,26585.0,19.4332,19.4848,19.4111,19.4701,26585.0
2015-09-10 12:10:00,26.41,26.42,26.36,26.39,13853.0,19.4701,19.4774,19.4332,19.4553,13853.0
2015-09-10 12:15:00,26.39,26.41,26.34,26.34,14980.0,19.4553,19.4701,19.4185,19.4185,14980.0
2015-09-10 12:20:00,26.34,26.39,26.33,26.35,16849.0,19.4185,19.4553,19.4111,19.4258,16849.0
2015-09-10 12:25:00,26.35,26.38,26.32,26.32,12535.0,19.4258,19.448,19.4037,19.4037,12535.0
2015-09-10 12:30:00,26.32,26.35,26.32,26.34,6485.0,19.4037,19.4258,19.4037,19.4185,6485.0
2015-09-10 12:35:00,26.34,26.37,26.34,26.35,7317.0,19.4185,19.4406,19.4185,19.4258,7317.0
2015-09-10 12:40:00,26.35,26.35,26.31,26.34,21106.0,19.4258,19.4258,19.3963,19.4185,21106.0
2015-09-10 12:45:00,26.34,26.39,26.33,26.39,17620.0,19.4185,19.4553,19.4111,19.4553,17620.0
2015-09-10 12:50:00,26.39,26.39,26.35,26.36,12863.0,19.4553,19.4553,19.4258,19.4332,12863.0
2015-09-10 12:55:00,26.35,26.36,26.32,26.33,15958.0,19.4258,19.4332,19.4037,19.4111,15958.0
2015-09-10 13:00:00,26.33,26.33,26.29,26.29,11706.0,19.4111,19.4111,19.3816,19.3816,11706.0
2015-09-10 13:05:00,26.3,26.32,26.29,26.29,13692.0,19.389,19.4037,19.3816,19.3816,13692.0
2015-09-10 13:10:00,26.29,26.32,26.27,26.27,11866.0,19.3816,19.4037,19.3669,19.3669,11866.0
2015-09-10 13:15:00,26.29,26.32,26.28,26.31,10359.0,19.3816,19.4037,19.3742,19.3963,10359.0
2015-09-10 13:20:00,26.31,26.33,26.29,26.33,21849.0,19.3963,19.4111,19.3816,19.4111,21849.0
2015-09-10 13:25:00,26.34,26.42,26.33,26.42,36547.0,19.4185,19.4774,19.4111,19.4774,36547.0
2015-09-10 13:30:00,26.41,26.45,26.41,26.42,28387.0,19.4701,19.4996,19.4701,19.4774,28387.0
2015-09-10 13:35:00,26.43,26.49,26.42,26.46,71076.0,19.4848,19.529,19.4774,19.5069,71076.0
2015-09-10 13:40:00,26.47,26.48,26.4,26.43,26766.0,19.5143,19.5217,19.4627,19.4848,26766.0
2015-09-10 13:45:00,26.43,26.43,26.39,26.42,19283.0,19.4848,19.4848,19.4553,19.4774,19283.0
2015-09-10 13:50:00,26.43,26.44,26.37,26.37,14384.0,19.4848,19.4922,19.4406,19.4406,14384.0
2015-09-10 13:55:00,26.37,26.4,26.36,26.39,13978.0,19.4406,19.4627,19.4332,19.4553,13978.0
2015-09-10 14:00:00,26.4,26.42,26.38,26.4,16163.0,19.4627,19.4774,19.448,19.4627,16163.0
2015-09-10 14:05:00,26.41,26.43,26.4,26.41,31190.0,19.4701,19.4848,19.4627,19.4701,31190.0
2015-09-10 14:10:00,26.42,26.43,26.41,26.42,11585.0,19.4774,19.4848,19.4701,19.4774,11585.0
2015-09-10 14:15:00,26.41,26.41,26.35,26.36,23427.0,19.4701,19.4701,19.4258,19.4332,23427.0
2015-09-10 14:20:00,26.36,26.39,26.35,26.38,12253.0,19.4332,19.4553,19.4258,19.448,12253.0
2015-09-10 14:25:00,26.38,26.38,26.36,26.36,8300.0,19.448,19.448,19.4332,19.4332,8300.0
2015-09-10 14:30:00,26.36,26.39,26.36,26.38,16679.0,19.4332,19.4553,19.4332,19.448,16679.0
2015-09-10 14:35:00,26.38,26.39,26.37,26.39,7930.0,19.448,19.4553,19.4406,19.4553,7930.0
2015-09-10 14:40:00,26.39,26.42,26.39,26.39,18604.0,19.4553,19.4774,19.4553,19.4553,18604.0
2015-09-10 14:45:00,26.38,26.39,26.35,26.37,19789.0,19.448,19.4553,19.4258,19.4406,19789.0
2015-09-10 14:50:00,26.37,26.39,26.34,26.35,10318.0,19.4406,19.4553,19.4185,19.4258,10318.0
2015-09-10 14:55:00,26.35,26.35,26.29,26.3,17268.0,19.4258,19.4258,19.3816,19.389,17268.0
2015-09-10 15:00:00,26.29,26.31,26.24,26.26,26355.0,19.3816,19.3963,19.3447,19.3595,26355.0
2015-09-10 15:05:00,26.26,26.29,26.26,26.29,14803.0,19.3595,19.3816,19.3595,19.3816,14803.0
2015-09-10 15:10:00,26.29,26.31,26.27,26.29,22500.0,19.3816,19.3963,19.3669,19.3816,22500.0
2015-09-10 15:15:00,26.3,26.34,26.27,26.27,32156.0,19.389,19.4185,19.3669,19.3669,32156.0
2015-09-10 15:20:00,26.28,26.29,26.23,26.23,50350.0,19.3742,19.3816,19.3374,19.3374,50350.0
2015-09-10 15:25:00,26.24,26.26,26.21,26.24,42970.0,19.3447,19.3595,19.3226,19.3447,42970.0
2015-09-10 15:30:00,26.25,26.25,26.17,26.2,60876.0,19.3521,19.3521,19.2931,19.3153,60876.0
2015-09-10 15:35:00,26.2,26.22,26.16,26.21,37155.0,19.3153,19.33,19.2858,19.3226,37155.0
2015-09-10 15:40:00,26.2,26.22,26.16,26.21,52498.0,19.3153,19.33,19.2858,19.3226,52498.0
2015-09-10 15:45:00,26.22,26.25,26.18,26.24,45102.0,19.33,19.3521,19.3005,19.3447,45102.0
2015-09-10 15:50:00,26.24,26.26,26.2,26.26,45663.0,19.3447,19.3595,19.3153,19.3595,45663.0
2015-09-10 15:55:00,26.26,26.3,26.25,26.27,66854.0,19.3595,19.389,19.3521,19.3669,66854.0
2015-09-11 09:30:00,26.0,26.11,26.0,26.06,35162.0,19.1678,19.2489,19.1678,19.212,35162.0
2015-09-11 09:35:00,26.05,26.17,26.03,26.15,29700.0,19.2047,19.2931,19.1899,19.2784,29700.0
2015-09-11 09:40:00,26.13,26.13,26.06,26.07,28227.0,19.2636,19.2636,19.212,19.2194,28227.0
2015-09-11 09:45:00,26.06,26.06,26.02,26.04,85216.0,19.212,19.212,19.1826,19.1973,85216.0
2015-09-11 09:50:00,26.04,26.1,26.04,26.08,62402.0,19.1973,19.2415,19.1973,19.2268,62402.0
2015-09-11 09:55:00,26.09,26.1,26.01,26.01,19912.0,19.2342,19.2415,19.1752,19.1752,19912.0
2015-09-11 10:00:00,26.0,26.02,25.97,25.97,27010.0,19.1678,19.1826,19.1457,19.1457,27010.0
2015-09-11 10:05:00,25.99,26.0,25.94,26.0,14249.0,19.1604,19.1678,19.1236,19.1678,14249.0
2015-09-11 10:10:00,25.99,26.02,25.98,25.98,8550.0,19.1604,19.1826,19.1531,19.1531,8550.0
2015-09-11 10:15:00,25.97,26.0,25.95,26.0,8950.0,19.1457,19.1678,19.1309,19.1678,8950.0
2015-09-11 10:20:00,26.01,26.02,26.01,26.02,4000.0,19.1752,19.1826,19.1752,19.1826,4000.0
2015-09-11 10:25:00,26.02,26.04,25.99,25.99,10628.0,19.1826,19.1973,19.1604,19.1604,10628.0
2015-09-11 10:30:00,25.98,25.98,25.94,25.96,19034.0,19.1531,19.1531,19.1236,19.1383,19034.0
2015-09-11 10:35:00,25.95,25.97,25.91,25.97,22574.0,19.1309,19.1457,19.1015,19.1457,22574.0
2015-09-11 10:40:00,25.98,25.98,25.95,25.98,10891.0,19.1531,19.1531,19.1309,19.1531,10891.0
2015-09-11 10:45:00,25.98,25.98,25.92,25.92,32541.0,19.1531,19.1531,19.1088,19.1088,32541.0
2015-09-11 10:50:00,25.92,25.94,25.9,25.91,14512.0,19.1088,19.1236,19.0941,19.1015,14512.0
2015-09-11 10:55:00,25.92,25.92,25.86,25.88,19898.0,19.1088,19.1088,19.0646,19.0793,19898.0
2015-09-11 11:00:00,25.88,25.91,25.87,25.89,9882.0,19.0793,19.1015,19.072,19.0867,9882.0
2015-09-11 11:05:00,25.9,25.93,25.89,25.89,9800.0,19.0941,19.1162,19.0867,19.0867,9800.0
2015-09-11 11:10:00,25.9,25.9,25.86,25.88,12219.0,19.0941,19.0941,19.0646,19.0793,12219.0
2015-09-11 11:15:00,25.88,25.92,25.87,25.92,14054.0,19.0793,19.1088,19.072,19.1088,14054.0
2015-09-11 11:20:00,25.93,25.93,25.92,25.93,4390.0,19.1162,19.1162,19.1088,19.1162,4390.0
2015-09-11 11:25:00,25.93,25.96,25.93,25.96,13328.0,19.1162,19.1383,19.1162,19.1383,13328.0
2015-09-11 11:30:00,25.95,25.96,25.91,25.91,8448.0,19.1309,19.1383,19.1015,19.1015,8448.0
2015-09-11 11:35:00,25.9,25.97,25.89,25.97,11731.0,19.0941,19.1457,19.0867,19.1457,11731.0
2015-09-11 11:40:00,25.98,25.98,25.95,25.96,24367.0,19.1531,19.1531,19.1309,19.1383,24367.0
2015-09-11 11:45:00,25.96,25.97,25.93,25.95,8748.0,19.1383,19.1457,19.1162,19.1309,8748.0
2015-09-11 11:50:00,25.94,25.94,25.9,25.94,46000.0,19.1236,19.1236,19.0941,19.1236,46000.0
2015-09-11 11:55:00,25.95,25.98,25.95,25.97,13069.0,19.1309,19.1531,19.1309,19.1457,13069.0
2015-09-11 12:00:00,25.97,26.02,25.95,26.02,23754.0,19.1457,19.1826,19.1309,19.1826,23754.0
2015-09-11 12:05:00,26.03,26.03,26.01,26.01,3700.0,19.1899,19.1899,19.1752,19.1752,3700.0
2015-09-11 12:10:00,26.01,26.05,26.01,26.04,6603.0,19.1752,19.2047,19.1752,19.1973,6603.0
2015-09-11 12:15:00,26.05,26.05,26.0,26.0,5929.0,19.2047,19.2047,19.1678,19.1678,5929.0
2015-09-11 12:20:00,26.0,26.0,25.95,25.95,5482.0,19.1678,19.1678,19.1309,19.1309,5482.0
2015-09-11 12:25:00,25.97,25.98,25.96,25.98,21043.0,19.1457,19.1531,19.1383,19.1531,21043.0
2015-09-11 12:30:00,25.99,26.0,25.99,26.0,7818.0,19.1604,19.1678,19.1604,19.1678,7818.0
2015-09-11 12:35:00,25.99,25.99,25.95,25.95,3253.0,19.1604,19.1604,19.1309,19.1309,3253.0
2015-09-11 12:40:00,25.94,25.97,25.94,25.97,3328.0,19.1236,19.1457,19.1236,19.1457,3328.0
2015-09-11 12:45:00,25.98,26.01,25.97,26.01,14230.0,19.1531,19.1752,19.1457,19.1752,14230.0
2015-09-11 12:50:00,26.01,26.03,26.0,26.03,17264.0,19.1752,19.1899,19.1678,19.1899,17264.0
2015-09-11 12:55:00,26.03,26.04,26.02,26.03,7601.0,19.1899,19.1973,19.1826,19.1899,7601.0
2015-09-11 13:00:00,26.04,26.04,26.02,26.02,1100.0,19.1973,19.1973,19.1826,19.1826,1100.0
2015-09-11 13:05:00,26.02,26.02,25.96,25.96,13774.0,19.1826,19.1826,19.1383,19.1383,13774.0
2015-09-11 13:10:00,25.96,25.96,25.95,25.96,4665.0,19.1383,19.1383,19.1309,19.1383,4665.0
2015-09-11 13:15:00,25.95,25.95,25.93,25.93,8180.0,19.1309,19.1309,19.1162,19.1162,8180.0
2015-09-11 13:20:00,25.93,25.93,25.9,25.9,8854.0,19.1162,19.1162,19.0941,19.0941,8854.0
2015-09-11 13:25:00,25.9,25.91,25.9,25.9,5917.0,19.0941,19.1015,19.0941,19.0941,5917.0
2015-09-11 13:30:00,25.89,25.91,25.86,25.88,12632.0,19.0867,19.1015,19.0646,19.0793,12632.0
2015-09-11 13:35:00,25.87,25.88,25.85,25.88,13467.0,19.072,19.0793,19.0572,19.0793,13467.0
2015-09-11 13:40:00,25.89,25.93,25.89,25.92,10306.0,19.0867,19.1162,19.0867,19.1088,10306.0
2015-09-11 13:45:00,25.92,25.92,25.91,25.91,9929.0,19.1088,19.1088,19.1015,19.1015,9929.0
2015-09-11 13:50:00,25.91,25.91,25.9,25.91,9809.0,19.1015,19.1015,19.0941,19.1015,9809.0
2015-09-11 13:55:00,25.92,25.92,25.91,25.91,8136.0,19.1088,19.1088,19.1015,19.1015,8136.0
2015-09-11 14:00:00,25.9,25.9,25.86,25.86,6114.0,19.0941,19.0941,19.0646,19.0646,6114.0
2015-09-11 14:05:00,25.86,25.86,25.83,25.83,30117.0,19.0646,19.0646,19.0425,19.0425,30117.0
2015-09-11 14:10:00,25.83,25.86,25.83,25.83,23221.0,19.0425,19.0646,19.0425,19.0425,23221.0
2015-09-11 14:15:00,25.82,25.84,25.82,25.83,20352.0,19.0351,19.0499,19.0351,19.0425,20352.0
2015-09-11 14:20:00,25.83,25.89,25.83,25.89,12027.0,19.0425,19.0867,19.0425,19.0867,12027.0
2015-09-11 14:25:00,25.89,25.9,25.86,25.86,9114.0,19.0867,19.0941,19.0646,19.0646,9114.0
2015-09-11 14:30:00,25.87,25.9,25.87,25.9,10445.0,19.072,19.0941,19.072,19.0941,10445.0
2015-09-11 14:35:00,25.9,25.94,25.9,25.93,24511.0,19.0941,19.1236,19.0941,19.1162,24511.0
2015-09-11 14:40:00,25.92,25.92,25.89,25.89,13032.0,19.1088,19.1088,19.0867,19.0867,13032.0
2015-09-11 14:45:00,25.89,25.91,25.89,25.91,11956.0,19.0867,19.1015,19.0867,19.1015,11956.0
2015-09-11 14:50:00,25.91,25.91,25.88,25.9,24207.0,19.1015,19.1015,19.0793,19.0941,24207.0
2015-09-11 14:55:00,25.9,25.93,25.9,25.92,13281.0,19.0941,19.1162,19.0941,19.1088,13281.0
2015-09-11 15:00:00,25.92,25.94,25.9,25.92,42004.0,19.1088,19.1236,19.0941,19.1088,42004.0
2015-09-11 15:05:00,25.93,25.99,25.93,25.95,29527.0,19.1162,19.1604,19.1162,19.1309,29527.0
2015-09-11 15:10:00,25.95,25.95,25.94,25.95,12014.0,19.1309,19.1309,19.1236,19.1309,12014.0
2015-09-11 15:15:00,25.95,25.97,25.94,25.94,22483.0,19.1309,19.1457,19.1236,19.1236,22483.0
2015-09-11 15:20:00,25.94,25.95,25.92,25.93,21499.0,19.1236,19.1309,19.1088,19.1162,21499.0
2015-09-11 15:25:00,25.93,25.95,25.92,25.95,20982.0,19.1162,19.1309,19.1088,19.1309,20982.0
2015-09-11 15:30:00,25.94,25.95,25.91,25.91,56418.0,19.1236,19.1309,19.1015,19.1015,56418.0
2015-09-11 15:35:00,25.92,25.96,25.92,25.95,35038.0,19.1088,19.1383,19.1088,19.1309,35038.0
2015-09-11 15:40:00,25.95,25.95,25.92,25.94,38482.0,19.1309,19.1309,19.1088,19.1236,38482.0
2015-09-11 15:45:00,25.94,25.96,25.93,25.93,57773.0,19.1236,19.1383,19.1162,19.1162,57773.0
2015-09-11 15:50:00,25.94,25.98,25.94,25.97,47263.0,19.1236,19.1531,19.1236,19.1457,47263.0
2015-09-11 15:55:00,25.97,26.01,25.96,26.01,68850.0,19.1457,19.1752,19.1383,19.1752,68850.0
2015-09-14 09:30:00,26.15,26.16,25.96,25.97,38721.0,19.2784,19.2858,19.1383,19.1457,38721.0
2015-09-14 09:35:00,25.97,25.97,25.86,25.88,37670.0,19.1457,19.1457,19.0646,19.0793,37670.0
2015-09-14 09:40:00,25.88,25.95,25.83,25.83,36820.0,19.0793,19.1309,19.0425,19.0425,36820.0
2015-09-14 09:45:00,25.83,25.85,25.81,25.83,20329.0,19.0425,19.0572,19.0277,19.0425,20329.0
2015-09-14 09:50:00,25.83,25.86,25.8,25.84,11571.0,19.0425,19.0646,19.0204,19.0499,11571.0
2015-09-14 09:55:00,25.84,25.85,25.79,25.79,14713.0,19.0499,19.0572,19.013,19.013,14713.0
2015-09-14 10:00:00,25.8,25.89,25.8,25.87,12549.0,19.0204,19.0867,19.0204,19.072,12549.0
2015-09-14 10:05:00,25.86,25.91,25.85,25.89,14015.0,19.0646,19.1015,19.0572,19.0867,14015.0
2015-09-14 10:10:00,25.89,25.9,25.86,25.89,27898.0,19.0867,19.0941,19.0646,19.0867,27898.0
2015-09-14 10:15:00,25.89,25.89,25.83,25.83,24770.0,19.0867,19.0867,19.0425,19.0425,24770.0
2015-09-14 10:20:00,25.83,25.84,25.81,25.84,31705.0,19.0425,19.0499,19.0277,19.0499,31705.0
2015-09-14 10:25:00,25.83,25.83,25.78,25.78,29848.0,19.0425,19.0425,19.0056,19.0056,29848.0
2015-09-14 10:30:00,25.78,25.8,25.76,25.8,22854.0,19.0056,19.0204,18.9909,19.0204,22854.0
2015-09-14 10:35:00,25.8,25.85,25.77,25.84,17188.0,19.0204,19.0572,18.9982,19.0499,17188.0
2015-09-14 10:40:00,25.85,25.85,25.83,25.83,12877.0,19.0572,19.0572,19.0425,19.0425,12877.0
2015-09-14 10:45:00,25.83,25.84,25.8,25.83,20111.0,19.0425,19.0499,19.0204,19.0425,20111.0
2015-09-14 10:50:00,25.83,25.83,25.78,25.81,17438.0,19.0425,19.0425,19.0056,19.0277,17438.0
2015-09-14 10:55:00,25.81,25.81,25.8,25.81,6494.0,19.0277,19.0277,19.0204,19.0277,6494.0
2015-09-14 11:00:00,25.82,25.86,25.82,25.86,16862.0,19.0351,19.0646,19.0351,19.0646,16862.0
2015-09-14 11:05:00,25.86,25.88,25.86,25.87,13805.0,19.0646,19.0793,19.0646,19.072,13805.0
2015-09-14 11:10:00,25.87,25.87,25.84,25.84,12311.0,19.072,19.072,19.0499,19.0499,12311.0
2015-09-14 11:15:00,25.84,25.84,25.82,25.83,18214.0,19.0499,19.0499,19.0351,19.0425,18214.0
2015-09-14 11:20:00,25.84,25.85,25.81,25.82,18385.0,19.0499,19.0572,19.0277,19.0351,18385.0
2015-09-14 11:25:00,25.82,25.82,25.78,25.78,17297.0,19.0351,19.0351,19.0056,19.0056,17297.0
2015-09-14 11:30:00,25.77,25.77,25.75,25.75,15108.0,18.9982,18.9982,18.9835,18.9835,15108.0
2015-09-14 11:35:00,25.75,25.8,25.75,25.78,24935.0,18.9835,19.0204,18.9835,19.0056,24935.0
2015-09-14 11:40:00,25.79,25.79,25.77,25.77,44128.0,19.013,19.013,18.9982,18.9982,44128.0
2015-09-14 11:45:00,25.77,25.77,25.73,25.74,17222.0,18.9982,18.9982,18.9688,18.9761,17222.0
2015-09-14 11:50:00,25.74,25.81,25.74,25.8,27923.0,18.9761,19.0277,18.9761,19.0204,27923.0
2015-09-14 11:55:00,25.8,25.81,25.78,25.78,19173.0,19.0204,19.0277,19.0056,19.0056,19173.0
2015-09-14 12:00:00,25.78,25.79,25.78,25.78,21624.0,19.0056,19.013,19.0056,19.0056,21624.0
2015-09-14 12:05:00,25.78,25.79,25.77,25.77,18563.0,19.0056,19.013,18.9982,18.9982,18563.0
2015-09-14 12:10:00,25.77,25.77,25.75,25.76,24655.0,18.9982,18.9982,18.9835,18.9909,24655.0
2015-09-14 12:15:00,25.76,25.79,25.76,25.78,70889.0,18.9909,19.013,18.9909,19.0056,70889.0
2015-09-14 12:20:00,25.78,25.78,25.76,25.78,40488.0,19.0056,19.0056,18.9909,19.0056,40488.0
2015-09-14 12:25:00,25.79,25.81,25.79,25.81,12780.0,19.013,19.0277,19.013,19.0277,12780.0
2015-09-14 12:30:00,25.81,25.84,25.8,25.83,15172.0,19.0277,19.0499,19.0204,19.0425,15172.0
2015-09-14 12:35:00,25.84,25.84,25.82,25.82,16133.0,19.0499,19.0499,19.0351,19.0351,16133.0
2015-09-14 12:40:00,25.82,25.82,25.79,25.79,9841.0,19.0351,19.0351,19.013,19.013,9841.0
2015-09-14 12:45:00,25.79,25.8,25.78,25.78,9847.0,19.013,19.0204,19.0056,19.0056,9847.0
2015-09-14 12:50:00,25.77,25.8,25.77,25.78,11426.0,18.9982,19.0204,18.9982,19.0056,11426.0
2015-09-14 12:55:00,25.78,25.8,25.77,25.77,13295.0,19.0056,19.0204,18.9982,18.9982,13295.0
2015-09-14 13:00:00,25.78,25.78,25.75,25.75,16848.0,19.0056,19.0056,18.9835,18.9835,16848.0
2015-09-14 13:05:00,25.75,25.76,25.75,25.76,16108.0,18.9835,18.9909,18.9835,18.9909,16108.0
2015-09-14 13:10:00,25.76,25.78,25.76,25.76,13686.0,18.9909,19.0056,18.9909,18.9909,13686.0
2015-09-14 13:15:00,25.77,25.77,25.75,25.77,9545.0,18.9982,18.9982,18.9835,18.9982,9545.0
2015-09-14 13:20:00,25.76,25.77,25.76,25.77,800.0,18.9909,18.9982,18.9909,18.9982,800.0
2015-09-14 13:25:00,25.76,25.77,25.75,25.77,12748.0,18.9909,18.9982,18.9835,18.9982,12748.0
2015-09-14 13:30:00,25.77,25.77,25.76,25.76,3767.0,18.9982,18.9982,18.9909,18.9909,3767.0
2015-09-14 13:35:00,25.76,25.8,25.76,25.8,19943.0,18.9909,19.0204,18.9909,19.0204,19943.0
2015-09-14 13:40:00,25.8,25.83,25.8,25.8,38611.0,19.0204,19.0425,19.0204,19.0204,38611.0
2015-09-14 13:45:00,25.8,25.8,25.76,25.8,46444.0,19.0204,19.0204,18.9909,19.0204,46444.0
2015-09-14 13:50:00,25.79,25.79,25.77,25.77,8846.0,19.013,19.013,18.9982,18.9982,8846.0
2015-09-14 13:55:00,25.77,25.78,25.76,25.77,21411.0,18.9982,19.0056,18.9909,18.9982,21411.0
2015-09-14 14:00:00,25.78,25.78,25.76,25.77,14900.0,19.0056,19.0056,18.9909,18.9982,14900.0
2015-09-14 14:05:00,25.77,25.77,25.75,25.75,8554.0,18.9982,18.9982,18.9835,18.9835,8554.0
2015-09-14 14:10:00,25.75,25.76,25.73,25.73,7796.0,18.9835,18.9909,18.9688,18.9688,7796.0
2015-09-14 14:15:00,25.74,25.75,25.74,25.74,6900.0,18.9761,18.9835,18.9761,18.9761,6900.0
2015-09-14 14:20:00,25.75,25.76,25.74,25.74,25251.0,18.9835,18.9909,18.9761,18.9761,25251.0
2015-09-14 14:25:00,25.74,25.74,25.69,25.69,12181.0,18.9761,18.9761,18.9393,18.9393,12181.0
2015-09-14 14:30:00,25.69,25.69,25.67,25.67,29057.0,18.9393,18.9393,18.9245,18.9245,29057.0
2015-09-14 14:35:00,25.67,25.68,25.67,25.68,17987.0,18.9245,18.9319,18.9245,18.9319,17987.0
2015-09-14 14:40:00,25.68,25.69,25.68,25.68,17897.0,18.9319,18.9393,18.9319,18.9319,17897.0
2015-09-14 14:45:00,25.69,25.73,25.69,25.7,37771.0,18.9393,18.9688,18.9393,18.9466,37771.0
2015-09-14 14:50:00,25.7,25.72,25.69,25.71,15766.0,18.9466,18.9614,18.9393,18.954,15766.0
2015-09-14 14:55:00,25.72,25.75,25.72,25.72,17974.0,18.9614,18.9835,18.9614,18.9614,17974.0
2015-09-14 15:00:00,25.72,25.73,25.71,25.71,19033.0,18.9614,18.9688,18.954,18.954,19033.0
2015-09-14 15:05:00,25.7,25.7,25.68,25.68,16705.0,18.9466,18.9466,18.9319,18.9319,16705.0
2015-09-14 15:10:00,25.68,25.73,25.68,25.73,28023.0,18.9319,18.9688,18.9319,18.9688,28023.0
2015-09-14 15:15:00,25.73,25.74,25.72,25.72,20820.0,18.9688,18.9761,18.9614,18.9614,20820.0
2015-09-14 15:20:00,25.71,25.73,25.69,25.69,30308.0,18.954,18.9688,18.9393,18.9393,30308.0
2015-09-14 15:25:00,25.69,25.69,25.68,25.68,12276.0,18.9393,18.9393,18.9319,18.9319,12276.0
2015-09-14 15:30:00,25.69,25.69,25.67,25.69,44182.0,18.9393,18.9393,18.9245,18.9393,44182.0
2015-09-14 15:35:00,25.68,25.68,25.66,25.66,38694.0,18.9319,18.9319,18.9172,18.9172,38694.0
2015-09-14 15:40:00,25.67,25.69,25.66,25.69,28689.0,18.9245,18.9393,18.9172,18.9393,28689.0
2015-09-14 15:45:00,25.69,25.73,25.69,25.69,37948.0,18.9393,18.9688,18.9393,18.9393,37948.0
2015-09-14 15:50:00,25.69,25.7,25.66,25.66,59108.0,18.9393,18.9466,18.9172,18.9172,59108.0
2015-09-14 15:55:00,25.67,25.71,25.66,25.69,84132.0,18.9245,18.954,18.9172,18.9393,84132.0
2015-09-15 09:30:00,25.56,25.8,25.56,25.8,38623.0,18.8434,19.0204,18.8434,19.0204,38623.0
2015-09-15 09:35:00,25.81,25.82,25.78,25.81,39912.0,19.0277,19.0351,19.0056,19.0277,39912.0
2015-09-15 09:40:00,25.8,25.83,25.77,25.82,29444.0,19.0204,19.0425,18.9982,19.0351,29444.0
2015-09-15 09:45:00,25.82,25.86,25.81,25.86,26868.0,19.0351,19.0646,19.0277,19.0646,26868.0
2015-09-15 09:50:00,25.86,25.86,25.79,25.8,39529.0,19.0646,19.0646,19.013,19.0204,39529.0
2015-09-15 09:55:00,25.8,25.83,25.79,25.81,34834.0,19.0204,19.0425,19.013,19.0277,34834.0
2015-09-15 10:00:00,25.82,25.82,25.74,25.74,15233.0,19.0351,19.0351,18.9761,18.9761,15233.0
2015-09-15 10:05:00,25.74,25.75,25.74,25.75,21393.0,18.9761,18.9835,18.9761,18.9835,21393.0
2015-09-15 10:10:00,25.75,25.75,25.73,25.73,21206.0,18.9835,18.9835,18.9688,18.9688,21206.0
2015-09-15 10:15:00,25.73,25.79,25.73,25.79,26230.0,18.9688,19.013,18.9688,19.013,26230.0
2015-09-15 10:20:00,25.79,25.88,25.78,25.86,32732.0,19.013,19.0793,19.0056,19.0646,32732.0
2015-09-15 10:25:00,25.86,25.86,25.83,25.83,17782.0,19.0646,19.0646,19.0425,19.0425,17782.0
2015-09-15 10:30:00,25.83,25.89,25.83,25.88,19746.0,19.0425,19.0867,19.0425,19.0793,19746.0
2015-09-15 10:35:00,25.88,25.89,25.88,25.88,11369.0,19.0793,19.0867,19.0793,19.0793,11369.0
2015-09-15 10:40:00,25.88,25.95,25.88,25.95,56353.0,19.0793,19.1309,19.0793,19.1309,56353.0
2015-09-15 10:45:00,25.96,25.98,25.91,25.91,24643.0,19.1383,19.1531,19.1015,19.1015,24643.0
2015-09-15 10:50:00,25.92,25.94,25.9,25.94,19415.0,19.1088,19.1236,19.0941,19.1236,19415.0
2015-09-15 10:55:00,25.94,25.97,25.94,25.96,8838.0,19.1236,19.1457,19.1236,19.1383,8838.0
2015-09-15 11:00:00,25.97,25.97,25.93,25.95,29580.0,19.1457,19.1457,19.1162,19.1309,29580.0
2015-09-15 11:05:00,25.96,25.98,25.94,25.95,10745.0,19.1383,19.1531,19.1236,19.1309,10745.0
2015-09-15 11:10:00,25.96,25.97,25.96,25.96,11997.0,19.1383,19.1457,19.1383,19.1383,11997.0
2015-09-15 11:15:00,25.96,25.97,25.9,25.9,11191.0,19.1383,19.1457,19.0941,19.0941,11191.0
2015-09-15 11:20:00,25.9,25.9,25.87,25.88,16945.0,19.0941,19.0941,19.072,19.0793,16945.0
2015-09-15 11:25:00,25.89,25.93,25.89,25.92,17982.0,19.0867,19.1162,19.0867,19.1088,17982.0
2015-09-15 11:30:00,25.92,25.92,25.85,25.85,17200.0,19.1088,19.1088,19.0572,19.0572,17200.0
2015-09-15 11:35:00,25.86,25.89,25.85,25.85,10213.0,19.0646,19.0867,19.0572,19.0572,10213.0
2015-09-15 11:40:00,25.84,25.88,25.84,25.88,9221.0,19.0499,19.0793,19.0499,19.0793,9221.0
2015-09-15 11:45:00,25.88,25.89,25.86,25.88,16503.0,19.0793,19.0867,19.0646,19.0793,16503.0
2015-09-15 11:50:00,25.89,25.89,25.87,25.88,4612.0,19.0867,19.0867,19.072,19.0793,4612.0
2015-09-15 11:55:00,25.88,25.88,25.86,25.86,8215.0,19.0793,19.0793,19.0646,19.0646,8215.0
2015-09-15 12:00:00,25.86,25.89,25.86,25.86,6876.0,19.0646,19.0867,19.0646,19.0646,6876.0
2015-09-15 12:05:00,25.86,25.89,25.85,25.89,9332.0,19.0646,19.0867,19.0572,19.0867,9332.0
2015-09-15 12:10:00,25.88,25.9,25.87,25.89,7548.0,19.0793,19.0941,19.072,19.0867,7548.0
2015-09-15 12:15:00,25.89,25.93,25.89,25.93,12000.0,19.0867,19.1162,19.0867,19.1162,12000.0
2015-09-15 12:20:00,25.92,25.94,25.89,25.89,8057.0,19.1088,19.1236,19.0867,19.0867,8057.0
2015-09-15 12:25:00,25.9,25.9,25.88,25.88,6046.0,19.0941,19.0941,19.0793,19.0793,6046.0
2015-09-15 12:30:00,25.88,25.88,25.86,25.87,3611.0,19.0793,19.0793,19.0646,19.072,3611.0
2015-09-15 12:35:00,25.88,25.88,25.86,25.86,3291.0,19.0793,19.0793,19.0646,19.0646,3291.0
2015-09-15 12:40:00,25.86,25.86,25.85,25.85,9332.0,19.0646,19.0646,19.0572,19.0572,9332.0
2015-09-15 12:45:00,25.85,25.88,25.85,25.87,16161.0,19.0572,19.0793,19.0572,19.072,16161.0
2015-09-15 12:50:00,25.88,25.9,25.86,25.86,9375.0,19.0793,19.0941,19.0646,19.0646,9375.0
2015-09-15 12:55:00,25.86,25.86,25.85,25.86,4825.0,19.0646,19.0646,19.0572,19.0646,4825.0
2015-09-15 13:00:00,25.86,25.88,25.86,25.88,4957.0,19.0646,19.0793,19.0646,19.0793,4957.0
2015-09-15 13:05:00,25.87,25.89,25.87,25.88,9025.0,19.072,19.0867,19.072,19.0793,9025.0
2015-09-15 13:10:00,25.88,25.89,25.86,25.89,12325.0,19.0793,19.0867,19.0646,19.0867,12325.0
2015-09-15 13:15:00,25.89,25.93,25.89,25.91,15350.0,19.0867,19.1162,19.0867,19.1015,15350.0
2015-09-15 13:20:00,25.92,25.93,25.91,25.91,6600.0,19.1088,19.1162,19.1015,19.1015,6600.0
2015-09-15 13:25:00,25.91,25.97,25.91,25.96,9800.0,19.1015,19.1457,19.1015,19.1383,9800.0
2015-09-15 13:30:00,25.95,25.99,25.94,25.97,27124.0,19.1309,19.1604,19.1236,19.1457,27124.0
2015-09-15 13:35:00,25.96,25.97,25.95,25.97,6119.0,19.1383,19.1457,19.1309,19.1457,6119.0
2015-09-15 13:40:00,25.98,26.0,25.98,25.98,16994.0,19.1531,19.1678,19.1531,19.1531,16994.0
2015-09-15 13:45:00,25.98,25.99,25.95,25.95,13703.0,19.1531,19.1604,19.1309,19.1309,13703.0
2015-09-15 13:50:00,25.95,25.96,25.95,25.96,6726.0,19.1309,19.1383,19.1309,19.1383,6726.0
2015-09-15 13:55:00,25.96,25.97,25.95,25.97,9411.0,19.1383,19.1457,19.1309,19.1457,9411.0
2015-09-15 14:00:00,25.97,25.99,25.97,25.98,24205.0,19.1457,19.1604,19.1457,19.1531,24205.0
2015-09-15 14:05:00,25.97,25.98,25.96,25.98,8361.0,19.1457,19.1531,19.1383,19.1531,8361.0
2015-09-15 14:10:00,25.99,26.02,25.98,25.98,69280.0,19.1604,19.1826,19.1531,19.1531,69280.0
2015-09-15 14:15:00,25.98,26.0,25.96,26.0,25138.0,19.1531,19.1678,19.1383,19.1678,25138.0
2015-09-15 14:20:00,26.0,26.0,25.95,25.95,17371.0,19.1678,19.1678,19.1309,19.1309,17371.0
2015-09-15 14:25:00,25.95,25.96,25.95,25.95,6104.0,19.1309,19.1383,19.1309,19.1309,6104.0
2015-09-15 14:30:00,25.95,25.97,25.95,25.97,12903.0,19.1309,19.1457,19.1309,19.1457,12903.0
2015-09-15 14:35:00,25.97,26.0,25.96,26.0,22276.0,19.1457,19.1678,19.1383,19.1678,22276.0
2015-09-15 14:40:00,25.99,26.03,25.99,26.01,16583.0,19.1604,19.1899,19.1604,19.1752,16583.0
2015-09-15 14:45:00,26.01,26.04,26.0,26.03,32479.0,19.1752,19.1973,19.1678,19.1899,32479.0
2015-09-15 14:50:00,26.04,26.04,26.0,26.03,13685.0,19.1973,19.1973,19.1678,19.1899,13685.0
2015-09-15 14:55:00,26.03,26.06,26.03,26.06,13381.0,19.1899,19.212,19.1899,19.212,13381.0
2015-09-15 15:00:00,26.06,26.07,26.03,26.04,32941.0,19.212,19.2194,19.1899,19.1973,32941.0
2015-09-15 15:05:00,26.05,26.06,26.04,26.05,20874.0,19.2047,19.212,19.1973,19.2047,20874.0
2015-09-15 15:10:00,26.06,26.07,26.05,26.07,11375.0,19.212,19.2194,19.2047,19.2194,11375.0
2015-09-15 15:15:00,26.07,26.08,26.05,26.05,19313.0,19.2194,19.2268,19.2047,19.2047,19313.0
2015-09-15 15:20:00,26.05,26.07,26.04,26.06,19756.0,19.2047,19.2194,19.1973,19.212,19756.0
2015-09-15 15:25:00,26.05,26.08,26.05,26.07,27850.0,19.2047,19.2268,19.2047,19.2194,27850.0
2015-09-15 15:30:00,26.07,26.07,26.06,26.07,12466.0,19.2194,19.2194,19.212,19.2194,12466.0
2015-09-15 15:35:00,26.06,26.06,26.0,26.0,18626.0,19.212,19.212,19.1678,19.1678,18626.0
2015-09-15 15:40:00,26.01,26.06,26.0,26.05,26272.0,19.1752,19.212,19.1678,19.2047,26272.0
2015-09-15 15:45:00,26.05,26.05,25.99,26.01,41196.0,19.2047,19.2047,19.1604,19.1752,41196.0
2015-09-15 15:50:00,26.0,26.02,25.99,25.99,31590.0,19.1678,19.1826,19.1604,19.1604,31590.0
2015-09-15 15:55:00,25.99,26.01,25.97,25.98,48496.0,19.1604,19.1752,19.1457,19.1531,48496.0
2015-09-16 09:30:00,25.9,25.99,25.86,25.97,18470.0,19.0941,19.1604,19.0646,19.1457,18470.0
2015-09-16 09:35:00,25.97,26.0,25.95,25.99,14673.0,19.1457,19.1678,19.1309,19.1604,14673.0
2015-09-16 09:40:00,26.01,26.03,25.98,26.0,23531.0,19.1752,19.1899,19.1531,19.1678,23531.0
2015-09-16 09:45:00,26.0,26.02,25.98,25.99,7628.0,19.1678,19.1826,19.1531,19.1604,7628.0
2015-09-16 09:50:00,26.0,26.01,25.95,26.01,11428.0,19.1678,19.1752,19.1309,19.1752,11428.0
2015-09-16 09:55:00,26.01,26.04,26.0,26.02,6286.0,19.1752,19.1973,19.1678,19.1826,6286.0
2015-09-16 10:00:00,26.02,26.02,25.96,26.02,13406.0,19.1826,19.1826,19.1383,19.1826,13406.0
2015-09-16 10:05:00,26.03,26.06,26.03,26.03,9085.0,19.1899,19.212,19.1899,19.1899,9085.0
2015-09-16 10:10:00,26.03,26.07,26.03,26.07,15928.0,19.1899,19.2194,19.1899,19.2194,15928.0
2015-09-16 10:15:00,26.07,26.07,26.01,26.02,23258.0,19.2194,19.2194,19.1752,19.1826,23258.0
2015-09-16 10:20:00,26.02,26.06,26.02,26.04,11094.0,19.1826,19.212,19.1826,19.1973,11094.0
2015-09-16 10:25:00,26.04,26.05,26.02,26.03,9028.0,19.1973,19.2047,19.1826,19.1899,9028.0
2015-09-16 10:30:00,26.03,26.06,26.02,26.02,10424.0,19.1899,19.212,19.1826,19.1826,10424.0
2015-09-16 10:35:00,26.01,26.01,25.99,25.99,9303.0,19.1752,19.1752,19.1604,19.1604,9303.0
2015-09-16 10:40:00,25.98,25.99,25.96,25.98,11222.0,19.1531,19.1604,19.1383,19.1531,11222.0
2015-09-16 10:45:00,25.98,26.0,25.96,25.96,6048.0,19.1531,19.1678,19.1383,19.1383,6048.0
2015-09-16 10:50:00,25.97,25.98,25.95,25.96,6249.0,19.1457,19.1531,19.1309,19.1383,6249.0
2015-09-16 10:55:00,25.96,26.0,25.96,25.99,6704.0,19.1383,19.1678,19.1383,19.1604,6704.0
2015-09-16 11:00:00,25.99,26.0,25.98,25.99,11162.0,19.1604,19.1678,19.1531,19.1604,11162.0
2015-09-16 11:05:00,25.99,26.02,25.99,26.02,75286.0,19.1604,19.1826,19.1604,19.1826,75286.0
2015-09-16 11:10:00,26.01,26.04,26.0,26.04,26664.0,19.1752,19.1973,19.1678,19.1973,26664.0
2015-09-16 11:15:00,26.03,26.05,26.01,26.03,9724.0,19.1899,19.2047,19.1752,19.1899,9724.0
2015-09-16 11:20:00,26.03,26.08,26.03,26.08,14190.0,19.1899,19.2268,19.1899,19.2268,14190.0
2015-09-16 11:25:00,26.08,26.08,26.06,26.06,5449.0,19.2268,19.2268,19.212,19.212,5449.0
2015-09-16 11:30:00,26.06,26.08,26.06,26.08,8348.0,19.212,19.2268,19.212,19.2268,8348.0
2015-09-16 11:35:00,26.08,26.09,26.08,26.09,5000.0,19.2268,19.2342,19.2268,19.2342,5000.0
2015-09-16 11:40:00,26.09,26.1,26.08,26.08,4500.0,19.2342,19.2415,19.2268,19.2268,4500.0
2015-09-16 11:45:00,26.08,26.08,26.06,26.06,4625.0,19.2268,19.2268,19.212,19.212,4625.0
2015-09-16 11:50:00,26.06,26.07,26.06,26.07,8805.0,19.212,19.2194,19.212,19.2194,8805.0
2015-09-16 11:55:00,26.07,26.07,26.06,26.07,5550.0,19.2194,19.2194,19.212,19.2194,5550.0
2015-09-16 12:00:00,26.08,26.08,26.03,26.03,15634.0,19.2268,19.2268,19.1899,19.1899,15634.0
2015-09-16 12:05:00,26.03,26.04,26.02,26.04,6646.0,19.1899,19.1973,19.1826,19.1973,6646.0
2015-09-16 12:10:00,26.05,26.06,26.03,26.04,11060.0,19.2047,19.212,19.1899,19.1973,11060.0
2015-09-16 12:15:00,26.05,26.07,26.05,26.06,10335.0,19.2047,19.2194,19.2047,19.212,10335.0
2015-09-16 12:20:00,26.05,26.06,26.01,26.03,37840.0,19.2047,19.212,19.1752,19.1899,37840.0
2015-09-16 12:25:00,26.03,26.04,26.02,26.04,5722.0,19.1899,19.1973,19.1826,19.1973,5722.0
2015-09-16 12:30:00,26.05,26.05,26.02,26.05,7437.0,19.2047,19.2047,19.1826,19.2047,7437.0
2015-09-16 12:35:00,26.06,26.06,26.02,26.03,6447.0,19.212,19.212,19.1826,19.1899,6447.0
2015-09-16 12:40:00,26.04,26.04,26.02,26.04,5446.0,19.1973,19.1973,19.1826,19.1973,5446.0
2015-09-16 12:45:00,26.03,26.03,26.01,26.01,3682.0,19.1899,19.1899,19.1752,19.1752,3682.0
2015-09-16 12:50:00,26.01,26.04,26.01,26.04,3808.0,19.1752,19.1973,19.1752,19.1973,3808.0
2015-09-16 12:55:00,26.05,26.06,26.04,26.05,14340.0,19.2047,19.212,19.1973,19.2047,14340.0
2015-09-16 13:00:00,26.04,26.04,26.01,26.03,12787.0,19.1973,19.1973,19.1752,19.1899,12787.0
2015-09-16 13:05:00,26.03,26.03,26.01,26.01,5948.0,19.1899,19.1899,19.1752,19.1752,5948.0
2015-09-16 13:10:00,26.02,26.03,26.02,26.03,3300.0,19.1826,19.1899,19.1826,19.1899,3300.0
2015-09-16 13:15:00,26.02,26.02,26.0,26.0,6290.0,19.1826,19.1826,19.1678,19.1678,6290.0
2015-09-16 13:20:00,25.99,25.99,25.97,25.99,12988.0,19.1604,19.1604,19.1457,19.1604,12988.0
2015-09-16 13:25:00,26.0,26.0,25.97,25.98,14986.0,19.1678,19.1678,19.1457,19.1531,14986.0
2015-09-16 13:30:00,25.98,26.0,25.98,25.99,5998.0,19.1531,19.1678,19.1531,19.1604,5998.0
2015-09-16 13:35:00,26.0,26.01,25.99,25.99,8830.0,19.1678,19.1752,19.1604,19.1604,8830.0
2015-09-16 13:40:00,25.99,25.99,25.98,25.99,6507.0,19.1604,19.1604,19.1531,19.1604,6507.0
2015-09-16 13:45:00,25.99,26.01,25.99,26.01,11098.0,19.1604,19.1752,19.1604,19.1752,11098.0
2015-09-16 13:50:00,26.0,26.0,26.0,26.0,1940.0,19.1678,19.1678,19.1678,19.1678,1940.0
2015-09-16 13:55:00,26.0,26.0,26.0,26.0,1800.0,19.1678,19.1678,19.1678,19.1678,1800.0
2015-09-16 14:00:00,26.0,26.0,25.97,25.97,9415.0,19.1678,19.1678,19.1457,19.1457,9415.0
2015-09-16 14:05:00,25.98,25.98,25.97,25.98,10005.0,19.1531,19.1531,19.1457,19.1531,10005.0
2015-09-16 14:10:00,25.97,25.98,25.95,25.97,18238.0,19.1457,19.1531,19.1309,19.1457,18238.0
2015-09-16 14:15:00,25.97,25.97,25.94,25.95,7474.0,19.1457,19.1457,19.1236,19.1309,7474.0
2015-09-16 14:20:00,25.96,25.96,25.92,25.94,19058.0,19.1383,19.1383,19.1088,19.1236,19058.0
2015-09-16 14:25:00,25.94,25.94,25.92,25.94,12450.0,19.1236,19.1236,19.1088,19.1236,12450.0
2015-09-16 14:30:00,25.94,25.95,25.93,25.94,12382.0,19.1236,19.1309,19.1162,19.1236,12382.0
2015-09-16 14:35:00,25.94,25.94,25.92,25.92,12603.0,19.1236,19.1236,19.1088,19.1088,12603.0
2015-09-16 14:40:00,25.92,25.96,25.92,25.96,10237.0,19.1088,19.1383,19.1088,19.1383,10237.0
2015-09-16 14:45:00,25.96,25.98,25.96,25.98,10776.0,19.1383,19.1531,19.1383,19.1531,10776.0
2015-09-16 14:50:00,25.99,26.0,25.98,26.0,7745.0,19.1604,19.1678,19.1531,19.1678,7745.0
2015-09-16 14:55:00,26.0,26.04,26.0,26.04,23737.0,19.1678,19.1973,19.1678,19.1973,23737.0
2015-09-16 15:00:00,26.03,26.06,26.03,26.03,22842.0,19.1899,19.212,19.1899,19.1899,22842.0
2015-09-16 15:05:00,26.04,26.06,26.04,26.04,15404.0,19.1973,19.212,19.1973,19.1973,15404.0
2015-09-16 15:10:00,26.04,26.05,26.02,26.03,41429.0,19.1973,19.2047,19.1826,19.1899,41429.0
2015-09-16 15:15:00,26.03,26.05,26.02,26.04,26158.0,19.1899,19.2047,19.1826,19.1973,26158.0
2015-09-16 15:20:00,26.05,26.07,26.04,26.07,22942.0,19.2047,19.2194,19.1973,19.2194,22942.0
2015-09-16 15:25:00,26.06,26.08,26.05,26.07,17178.0,19.212,19.2268,19.2047,19.2194,17178.0
2015-09-16 15:30:00,26.07,26.08,26.07,26.07,11988.0,19.2194,19.2268,19.2194,19.2194,11988.0
2015-09-16 15:35:00,26.07,26.08,26.05,26.06,18937.0,19.2194,19.2268,19.2047,19.212,18937.0
2015-09-16 15:40:00,26.06,26.07,26.05,26.06,17433.0,19.212,19.2194,19.2047,19.212,17433.0
2015-09-16 15:45:00,26.06,26.08,26.04,26.07,34712.0,19.212,19.2268,19.1973,19.2194,34712.0
2015-09-16 15:50:00,26.07,26.09,26.05,26.07,52145.0,19.2194,19.2342,19.2047,19.2194,52145.0
2015-09-16 15:55:00,26.08,26.09,26.05,26.06,47376.0,19.2268,19.2342,19.2047,19.212,47376.0
2015-09-17 09:30:00,25.99,26.04,25.96,26.02,18479.0,19.1604,19.1973,19.1383,19.1826,18479.0
2015-09-17 09:35:00,26.01,26.06,26.0,26.04,20179.0,19.1752,19.212,19.1678,19.1973,20179.0
2015-09-17 09:40:00,26.05,26.06,26.01,26.06,20174.0,19.2047,19.212,19.1752,19.212,20174.0
2015-09-17 09:45:00,26.07,26.17,26.07,26.14,36447.0,19.2194,19.2931,19.2194,19.271,36447.0
2015-09-17 09:50:00,26.15,26.16,26.1,26.11,21477.0,19.2784,19.2858,19.2415,19.2489,21477.0
2015-09-17 09:55:00,26.11,26.15,26.11,26.12,11988.0,19.2489,19.2784,19.2489,19.2563,11988.0
2015-09-17 10:00:00,26.12,26.14,26.09,26.14,17692.0,19.2563,19.271,19.2342,19.271,17692.0
2015-09-17 10:05:00,26.13,26.15,26.12,26.13,22178.0,19.2636,19.2784,19.2563,19.2636,22178.0
2015-09-17 10:10:00,26.12,26.16,26.11,26.13,15938.0,19.2563,19.2858,19.2489,19.2636,15938.0
2015-09-17 10:15:00,26.13,26.17,26.13,26.17,10720.0,19.2636,19.2931,19.2636,19.2931,10720.0
2015-09-17 10:20:00,26.17,26.19,26.17,26.17,11895.0,19.2931,19.3079,19.2931,19.2931,11895.0
2015-09-17 10:25:00,26.17,26.2,26.17,26.19,8594.0,19.2931,19.3153,19.2931,19.3079,8594.0
2015-09-17 10:30:00,26.19,26.19,26.12,26.12,27000.0,19.3079,19.3079,19.2563,19.2563,27000.0
2015-09-17 10:35:00,26.11,26.11,26.08,26.1,13051.0,19.2489,19.2489,19.2268,19.2415,13051.0
2015-09-17 10:40:00,26.1,26.13,26.1,26.12,7648.0,19.2415,19.2636,19.2415,19.2563,7648.0
2015-09-17 10:45:00,26.11,26.13,26.11,26.13,11730.0,19.2489,19.2636,19.2489,19.2636,11730.0
2015-09-17 10:50:00,26.12,26.13,26.11,26.13,6749.0,19.2563,19.2636,19.2489,19.2636,6749.0
2015-09-17 10:55:00,26.13,26.13,26.11,26.13,6574.0,19.2636,19.2636,19.2489,19.2636,6574.0
2015-09-17 11:00:00,26.13,26.14,26.13,26.13,6655.0,19.2636,19.271,19.2636,19.2636,6655.0
2015-09-17 11:05:00,26.13,26.16,26.13,26.14,7835.0,19.2636,19.2858,19.2636,19.271,7835.0
2015-09-17 11:10:00,26.14,26.15,26.12,26.12,17479.0,19.271,19.2784,19.2563,19.2563,17479.0
2015-09-17 11:15:00,26.13,26.16,26.13,26.14,14656.0,19.2636,19.2858,19.2636,19.271,14656.0
2015-09-17 11:20:00,26.13,26.14,26.1,26.12,22888.0,19.2636,19.271,19.2415,19.2563,22888.0
2015-09-17 11:25:00,26.12,26.12,26.07,26.09,19153.0,19.2563,19.2563,19.2194,19.2342,19153.0
2015-09-17 11:30:00,26.09,26.09,26.07,26.07,13093.0,19.2342,19.2342,19.2194,19.2194,13093.0
2015-09-17 11:35:00,26.07,26.07,26.01,26.02,33004.0,19.2194,19.2194,19.1752,19.1826,33004.0
2015-09-17 11:40:00,26.02,26.04,25.99,26.0,32496.0,19.1826,19.1973,19.1604,19.1678,32496.0
2015-09-17 11:45:00,26.0,26.05,26.0,26.05,4811.0,19.1678,19.2047,19.1678,19.2047,4811.0
2015-09-17 11:50:00,26.05,26.05,26.01,26.01,12100.0,19.2047,19.2047,19.1752,19.1752,12100.0
2015-09-17 11:55:00,26.01,26.02,26.0,26.02,13129.0,19.1752,19.1826,19.1678,19.1826,13129.0
2015-09-17 12:00:00,26.01,26.01,26.0,26.01,16286.0,19.1752,19.1752,19.1678,19.1752,16286.0
2015-09-17 12:05:00,26.01,26.03,26.01,26.03,6743.0,19.1752,19.1899,19.1752,19.1899,6743.0
2015-09-17 12:10:00,26.04,26.05,26.01,26.01,16680.0,19.1973,19.2047,19.1752,19.1752,16680.0
2015-09-17 12:15:00,26.02,26.05,26.02,26.03,9613.0,19.1826,19.2047,19.1826,19.1899,9613.0
2015-09-17 12:20:00,26.03,26.08,26.03,26.08,11397.0,19.1899,19.2268,19.1899,19.2268,11397.0
2015-09-17 12:25:00,26.08,26.08,26.07,26.08,13566.0,19.2268,19.2268,19.2194,19.2268,13566.0
2015-09-17 12:30:00,26.08,26.1,26.08,26.08,14953.0,19.2268,19.2415,19.2268,19.2268,14953.0
2015-09-17 12:35:00,26.07,26.07,26.03,26.04,15159.0,19.2194,19.2194,19.1899,19.1973,15159.0
2015-09-17 12:40:00,26.03,26.04,26.02,26.04,12030.0,19.1899,19.1973,19.1826,19.1973,12030.0
2015-09-17 12:45:00,26.03,26.05,26.02,26.05,11831.0,19.1899,19.2047,19.1826,19.2047,11831.0
2015-09-17 12:50:00,26.05,26.06,26.05,26.06,1800.0,19.2047,19.212,19.2047,19.212,1800.0
2015-09-17 12:55:00,26.07,26.09,26.07,26.08,9924.0,19.2194,19.2342,19.2194,19.2268,9924.0
2015-09-17 13:00:00,26.07,26.08,26.07,26.08,10965.0,19.2194,19.2268,19.2194,19.2268,10965.0
2015-09-17 13:05:00,26.08,26.09,26.07,26.09,17500.0,19.2268,19.2342,19.2194,19.2342,17500.0
2015-09-17 13:10:00,26.08,26.09,26.08,26.08,12236.0,19.2268,19.2342,19.2268,19.2268,12236.0
2015-09-17 13:15:00,26.09,26.12,26.09,26.12,18951.0,19.2342,19.2563,19.2342,19.2563,18951.0
2015-09-17 13:20:00,26.12,26.13,26.1,26.11,20943.0,19.2563,19.2636,19.2415,19.2489,20943.0
2015-09-17 13:25:00,26.11,26.14,26.1,26.1,23428.0,19.2489,19.271,19.2415,19.2415,23428.0
2015-09-17 13:30:00,26.1,26.12,26.1,26.12,11420.0,19.2415,19.2563,19.2415,19.2563,11420.0
2015-09-17 13:35:00,26.12,26.12,26.09,26.09,15852.0,19.2563,19.2563,19.2342,19.2342,15852.0
2015-09-17 13:40:00,26.09,26.09,26.07,26.07,10147.0,19.2342,19.2342,19.2194,19.2194,10147.0
2015-09-17 13:45:00,26.06,26.07,26.05,26.06,21739.0,19.212,19.2194,19.2047,19.212,21739.0
2015-09-17 13:50:00,26.06,26.07,26.04,26.07,13606.0,19.212,19.2194,19.1973,19.2194,13606.0
2015-09-17 13:55:00,26.07,26.07,25.98,25.98,27361.0,19.2194,19.2194,19.1531,19.1531,27361.0
2015-09-17 14:00:00,26.0,26.11,25.81,25.84,120939.0,19.1678,19.2489,19.0277,19.0499,120939.0
2015-09-17 14:05:00,25.85,25.98,25.83,25.95,85812.0,19.0572,19.1531,19.0425,19.1309,85812.0
2015-09-17 14:10:00,25.96,26.05,25.96,25.97,51421.0,19.1383,19.2047,19.1383,19.1457,51421.0
2015-09-17 14:15:00,25.97,26.07,25.94,26.01,30090.0,19.1457,19.2194,19.1236,19.1752,30090.0
2015-09-17 14:20:00,26.01,26.04,25.97,26.01,23008.0,19.1752,19.1973,19.1457,19.1752,23008.0
2015-09-17 14:25:00,26.01,26.04,25.95,25.96,21654.0,19.1752,19.1973,19.1309,19.1383,21654.0
2015-09-17 14:30:00,25.97,26.07,25.96,26.07,35855.0,19.1457,19.2194,19.1383,19.2194,35855.0
2015-09-17 14:35:00,26.06,26.07,26.01,26.04,42468.0,19.212,19.2194,19.1752,19.1973,42468.0
2015-09-17 14:40:00,26.02,26.14,26.02,26.14,51878.0,19.1826,19.271,19.1826,19.271,51878.0
2015-09-17 14:45:00,26.13,26.27,26.13,26.23,127235.0,19.2636,19.3669,19.2636,19.3374,127235.0
2015-09-17 14:50:00,26.23,26.24,26.2,26.23,26884.0,19.3374,19.3447,19.3153,19.3374,26884.0
2015-09-17 14:55:00,26.22,26.22,26.18,26.21,21348.0,19.33,19.33,19.3005,19.3226,21348.0
2015-09-17 15:00:00,26.21,26.22,26.16,26.18,30375.0,19.3226,19.33,19.2858,19.3005,30375.0
2015-09-17 15:05:00,26.18,26.18,26.09,26.11,56135.0,19.3005,19.3005,19.2342,19.2489,56135.0
2015-09-17 15:10:00,26.11,26.16,26.04,26.04,71442.0,19.2489,19.2858,19.1973,19.1973,71442.0
2015-09-17 15:15:00,26.05,26.08,26.0,26.05,36765.0,19.2047,19.2268,19.1678,19.2047,36765.0
2015-09-17 15:20:00,26.04,26.04,25.83,25.94,79829.0,19.1973,19.1973,19.0425,19.1236,79829.0
2015-09-17 15:25:00,25.95,25.99,25.91,25.97,47104.0,19.1309,19.1604,19.1015,19.1457,47104.0
2015-09-17 15:30:00,25.97,26.04,25.93,26.03,45581.0,19.1457,19.1973,19.1162,19.1899,45581.0
2015-09-17 15:35:00,26.02,26.02,25.91,25.95,78419.0,19.1826,19.1826,19.1015,19.1309,78419.0
2015-09-17 15:40:00,25.95,26.01,25.93,25.97,72728.0,19.1309,19.1752,19.1162,19.1457,72728.0
2015-09-17 15:45:00,25.97,26.0,25.94,25.98,52006.0,19.1457,19.1678,19.1236,19.1531,52006.0
2015-09-17 15:50:00,25.97,25.97,25.85,25.85,86353.0,19.1457,19.1457,19.0572,19.0572,86353.0
2015-09-17 15:55:00,25.86,25.92,25.83,25.89,97866.0,19.0646,19.1088,19.0425,19.0867,97866.0
2015-09-18 09:30:00,25.56,25.57,25.34,25.41,87225.0,18.8434,18.8508,18.6812,18.7328,87225.0
2015-09-18 09:35:00,25.4,25.42,25.34,25.34,53314.0,18.7255,18.7402,18.6812,18.6812,53314.0
2015-09-18 09:40:00,25.34,25.36,25.29,25.33,53143.0,18.6812,18.696,18.6444,18.6739,53143.0
2015-09-18 09:45:00,25.34,25.35,25.26,25.27,54625.0,18.6812,18.6886,18.6223,18.6296,54625.0
2015-09-18 09:50:00,25.27,25.28,25.26,25.27,25961.0,18.6296,18.637,18.6223,18.6296,25961.0
2015-09-18 09:55:00,25.27,25.4,25.27,25.37,45839.0,18.6296,18.7255,18.6296,18.7034,45839.0
2015-09-18 10:00:00,25.37,25.47,25.35,25.45,46462.0,18.7034,18.7771,18.6886,18.7623,46462.0
2015-09-18 10:05:00,25.45,25.56,25.45,25.52,54129.0,18.7623,18.8434,18.7623,18.8139,54129.0
2015-09-18 10:10:00,25.53,25.58,25.52,25.52,39286.0,18.8213,18.8582,18.8139,18.8139,39286.0
2015-09-18 10:15:00,25.51,25.55,25.49,25.53,23895.0,18.8066,18.8361,18.7918,18.8213,23895.0
2015-09-18 10:20:00,25.52,25.57,25.51,25.55,12688.0,18.8139,18.8508,18.8066,18.8361,12688.0
2015-09-18 10:25:00,25.56,25.59,25.56,25.57,16371.0,18.8434,18.8655,18.8434,18.8508,16371.0
2015-09-18 10:30:00,25.57,25.58,25.56,25.58,18987.0,18.8508,18.8582,18.8434,18.8582,18987.0
2015-09-18 10:35:00,25.57,25.57,25.51,25.51,33962.0,18.8508,18.8508,18.8066,18.8066,33962.0
2015-09-18 10:40:00,25.51,25.52,25.5,25.52,13900.0,18.8066,18.8139,18.7992,18.8139,13900.0
2015-09-18 10:45:00,25.52,25.56,25.52,25.55,14718.0,18.8139,18.8434,18.8139,18.8361,14718.0
2015-09-18 10:50:00,25.57,25.58,25.55,25.57,26610.0,18.8508,18.8582,18.8361,18.8508,26610.0
2015-09-18 10:55:00,25.57,25.59,25.55,25.58,10195.0,18.8508,18.8655,18.8361,18.8582,10195.0
2015-09-18 11:00:00,25.58,25.63,25.58,25.63,7564.0,18.8582,18.895,18.8582,18.895,7564.0
2015-09-18 11:05:00,25.63,25.67,25.63,25.66,25592.0,18.895,18.9245,18.895,18.9172,25592.0
2015-09-18 11:10:00,25.67,25.67,25.63,25.66,22158.0,18.9245,18.9245,18.895,18.9172,22158.0
2015-09-18 11:15:00,25.66,25.67,25.6,25.64,16560.0,18.9172,18.9245,18.8729,18.9024,16560.0
2015-09-18 11:20:00,25.64,25.68,25.64,25.68,20063.0,18.9024,18.9319,18.9024,18.9319,20063.0
2015-09-18 11:25:00,25.67,25.7,25.62,25.62,25129.0,18.9245,18.9466,18.8877,18.8877,25129.0
2015-09-18 11:30:00,25.61,25.63,25.6,25.61,13981.0,18.8803,18.895,18.8729,18.8803,13981.0
2015-09-18 11:35:00,25.62,25.63,25.59,25.63,16396.0,18.8877,18.895,18.8655,18.895,16396.0
2015-09-18 11:40:00,25.64,25.7,25.62,25.7,14225.0,18.9024,18.9466,18.8877,18.9466,14225.0
2015-09-18 11:45:00,25.69,25.73,25.69,25.72,16911.0,18.9393,18.9688,18.9393,18.9614,16911.0
2015-09-18 11:50:00,25.72,25.73,25.69,25.69,20647.0,18.9614,18.9688,18.9393,18.9393,20647.0
2015-09-18 11:55:00,25.69,25.72,25.69,25.72,16364.0,18.9393,18.9614,18.9393,18.9614,16364.0
2015-09-18 12:00:00,25.72,25.73,25.72,25.72,9032.0,18.9614,18.9688,18.9614,18.9614,9032.0
2015-09-18 12:05:00,25.72,25.73,25.68,25.7,11923.0,18.9614,18.9688,18.9319,18.9466,11923.0
2015-09-18 12:10:00,25.69,25.69,25.63,25.65,15163.0,18.9393,18.9393,18.895,18.9098,15163.0
2015-09-18 12:15:00,25.65,25.65,25.61,25.62,13554.0,18.9098,18.9098,18.8803,18.8877,13554.0
2015-09-18 12:20:00,25.61,25.61,25.56,25.56,25146.0,18.8803,18.8803,18.8434,18.8434,25146.0
2015-09-18 12:25:00,25.57,25.58,25.57,25.58,8891.0,18.8508,18.8582,18.8508,18.8582,8891.0
2015-09-18 12:30:00,25.59,25.59,25.56,25.57,13660.0,18.8655,18.8655,18.8434,18.8508,13660.0
2015-09-18 12:35:00,25.57,25.58,25.55,25.55,24555.0,18.8508,18.8582,18.8361,18.8361,24555.0
2015-09-18 12:40:00,25.55,25.55,25.51,25.51,17572.0,18.8361,18.8361,18.8066,18.8066,17572.0
2015-09-18 12:45:00,25.51,25.53,25.51,25.53,11307.0,18.8066,18.8213,18.8066,18.8213,11307.0
2015-09-18 12:50:00,25.54,25.56,25.54,25.55,13175.0,18.8287,18.8434,18.8287,18.8361,13175.0
2015-09-18 12:55:00,25.55,25.55,25.53,25.55,13592.0,18.8361,18.8361,18.8213,18.8361,13592.0
2015-09-18 13:00:00,25.54,25.59,25.52,25.59,8990.0,18.8287,18.8655,18.8139,18.8655,8990.0
2015-09-18 13:05:00,25.58,25.6,25.58,25.59,11258.0,18.8582,18.8729,18.8582,18.8655,11258.0
2015-09-18 13:10:00,25.59,25.59,25.55,25.55,15458.0,18.8655,18.8655,18.8361,18.8361,15458.0
2015-09-18 13:15:00,25.55,25.58,25.53,25.56,11374.0,18.8361,18.8582,18.8213,18.8434,11374.0
2015-09-18 13:20:00,25.56,25.56,25.5,25.5,21686.0,18.8434,18.8434,18.7992,18.7992,21686.0
2015-09-18 13:25:00,25.51,25.55,25.49,25.54,20589.0,18.8066,18.8361,18.7918,18.8287,20589.0
2015-09-18 13:30:00,25.55,25.57,25.54,25.56,23203.0,18.8361,18.8508,18.8287,18.8434,23203.0
2015-09-18 13:35:00,25.56,25.56,25.53,25.53,10774.0,18.8434,18.8434,18.8213,18.8213,10774.0
2015-09-18 13:40:00,25.54,25.58,25.54,25.58,12319.0,18.8287,18.8582,18.8287,18.8582,12319.0
2015-09-18 13:45:00,25.57,25.57,25.54,25.54,19632.0,18.8508,18.8508,18.8287,18.8287,19632.0
2015-09-18 13:50:00,25.53,25.53,25.49,25.51,20458.0,18.8213,18.8213,18.7918,18.8066,20458.0
2015-09-18 13:55:00,25.5,25.5,25.46,25.46,21459.0,18.7992,18.7992,18.7697,18.7697,21459.0
2015-09-18 14:00:00,25.46,25.51,25.45,25.51,15991.0,18.7697,18.8066,18.7623,18.8066,15991.0
2015-09-18 14:05:00,25.5,25.54,25.5,25.52,13198.0,18.7992,18.8287,18.7992,18.8139,13198.0
2015-09-18 14:10:00,25.52,25.53,25.48,25.53,16572.0,18.8139,18.8213,18.7845,18.8213,16572.0
2015-09-18 14:15:00,25.52,25.55,25.52,25.54,14977.0,18.8139,18.8361,18.8139,18.8287,14977.0
2015-09-18 14:20:00,25.54,25.6,25.54,25.6,27675.0,18.8287,18.8729,18.8287,18.8729,27675.0
2015-09-18 14:25:00,25.6,25.63,25.6,25.62,16430.0,18.8729,18.895,18.8729,18.8877,16430.0
2015-09-18 14:30:00,25.61,25.61,25.59,25.61,37276.0,18.8803,18.8803,18.8655,18.8803,37276.0
2015-09-18 14:35:00,25.61,25.63,25.58,25.63,28466.0,18.8803,18.895,18.8582,18.895,28466.0
2015-09-18 14:40:00,25.63,25.63,25.61,25.61,23929.0,18.895,18.895,18.8803,18.8803,23929.0
2015-09-18 14:45:00,25.6,25.6,25.57,25.57,19697.0,18.8729,18.8729,18.8508,18.8508,19697.0
2015-09-18 14:50:00,25.57,25.57,25.55,25.56,18835.0,18.8508,18.8508,18.8361,18.8434,18835.0
2015-09-18 14:55:00,25.55,25.61,25.55,25.6,23882.0,18.8361,18.8803,18.8361,18.8729,23882.0
2015-09-18 15:00:00,25.6,25.63,25.56,25.57,23181.0,18.8729,18.895,18.8434,18.8508,23181.0
2015-09-18 15:05:00,25.56,25.57,25.51,25.51,39899.0,18.8434,18.8508,18.8066,18.8066,39899.0
2015-09-18 15:10:00,25.51,25.56,25.51,25.55,21171.0,18.8066,18.8434,18.8066,18.8361,21171.0
2015-09-18 15:15:00,25.55,25.55,25.51,25.52,27846.0,18.8361,18.8361,18.8066,18.8139,27846.0
2015-09-18 15:20:00,25.52,25.53,25.5,25.53,23145.0,18.8139,18.8213,18.7992,18.8213,23145.0
2015-09-18 15:25:00,25.53,25.55,25.52,25.55,46826.0,18.8213,18.8361,18.8139,18.8361,46826.0
2015-09-18 15:30:00,25.54,25.55,25.52,25.54,37478.0,18.8287,18.8361,18.8139,18.8287,37478.0
2015-09-18 15:35:00,25.53,25.54,25.51,25.51,43077.0,18.8213,18.8287,18.8066,18.8066,43077.0
2015-09-18 15:40:00,25.51,25.52,25.47,25.48,44236.0,18.8066,18.8139,18.7771,18.7845,44236.0
2015-09-18 15:45:00,25.47,25.5,25.47,25.5,49755.0,18.7771,18.7992,18.7771,18.7992,49755.0
2015-09-18 15:50:00,25.49,25.55,25.47,25.53,99308.0,18.7918,18.8361,18.7771,18.8213,99308.0
2015-09-18 15:55:00,25.53,25.57,25.5,25.55,99483.0,18.8213,18.8508,18.7992,18.8361,99483.0
2015-09-21 09:30:00,25.46,25.52,25.4,25.47,81859.0,18.7697,18.8139,18.7255,18.7771,81859.0
2015-09-21 09:35:00,25.48,25.49,25.36,25.41,57621.0,18.7845,18.7918,18.696,18.7328,57621.0
2015-09-21 09:40:00,25.42,25.5,25.42,25.5,45684.0,18.7402,18.7992,18.7402,18.7992,45684.0
2015-09-21 09:45:00,25.52,25.58,25.51,25.57,29467.0,18.8139,18.8582,18.8066,18.8508,29467.0
2015-09-21 09:50:00,25.58,25.65,25.58,25.63,109184.0,18.8582,18.9098,18.8582,18.895,109184.0
2015-09-21 09:55:00,25.63,25.66,25.61,25.61,56013.0,18.895,18.9172,18.8803,18.8803,56013.0
2015-09-21 10:00:00,25.61,25.63,25.58,25.61,36234.0,18.8803,18.895,18.8582,18.8803,36234.0
2015-09-21 10:05:00,25.62,25.66,25.61,25.63,19593.0,18.8877,18.9172,18.8803,18.895,19593.0
2015-09-21 10:10:00,25.63,25.66,25.63,25.66,8508.0,18.895,18.9172,18.895,18.9172,8508.0
2015-09-21 10:15:00,25.65,25.67,25.63,25.67,13759.0,18.9098,18.9245,18.895,18.9245,13759.0
2015-09-21 10:20:00,25.66,25.69,25.66,25.67,14410.0,18.9172,18.9393,18.9172,18.9245,14410.0
2015-09-21 10:25:00,25.67,25.68,25.65,25.66,14368.0,18.9245,18.9319,18.9098,18.9172,14368.0
2015-09-21 10:30:00,25.67,25.72,25.67,25.72,5820.0,18.9245,18.9614,18.9245,18.9614,5820.0
2015-09-21 10:35:00,25.73,25.79,25.73,25.75,18133.0,18.9688,19.013,18.9688,18.9835,18133.0
2015-09-21 10:40:00,25.76,25.76,25.75,25.76,2747.0,18.9909,18.9909,18.9835,18.9909,2747.0
2015-09-21 10:45:00,25.76,25.77,25.74,25.76,12385.0,18.9909,18.9982,18.9761,18.9909,12385.0
2015-09-21 10:50:00,25.76,25.8,25.76,25.78,28774.0,18.9909,19.0204,18.9909,19.0056,28774.0
2015-09-21 10:55:00,25.77,25.79,25.74,25.74,16655.0,18.9982,19.013,18.9761,18.9761,16655.0
2015-09-21 11:00:00,25.75,25.78,25.75,25.77,32684.0,18.9835,19.0056,18.9835,18.9982,32684.0
2015-09-21 11:05:00,25.77,25.8,25.76,25.76,17835.0,18.9982,19.0204,18.9909,18.9909,17835.0
2015-09-21 11:10:00,25.76,25.8,25.76,25.78,11175.0,18.9909,19.0204,18.9909,19.0056,11175.0
2015-09-21 11:15:00,25.79,25.81,25.79,25.81,19420.0,19.013,19.0277,19.013,19.0277,19420.0
2015-09-21 11:20:00,25.82,25.82,25.77,25.77,13317.0,19.0351,19.0351,18.9982,18.9982,13317.0
2015-09-21 11:25:00,25.78,25.79,25.74,25.75,23697.0,19.0056,19.013,18.9761,18.9835,23697.0
2015-09-21 11:30:00,25.75,25.75,25.65,25.65,42003.0,18.9835,18.9835,18.9098,18.9098,42003.0
2015-09-21 11:35:00,25.66,25.66,25.61,25.62,35669.0,18.9172,18.9172,18.8803,18.8877,35669.0
2015-09-21 11:40:00,25.62,25.65,25.62,25.62,16703.0,18.8877,18.9098,18.8877,18.8877,16703.0
2015-09-21 11:45:00,25.62,25.64,25.59,25.62,11785.0,18.8877,18.9024,18.8655,18.8877,11785.0
2015-09-21 11:50:00,25.62,25.62,25.59,25.59,12059.0,18.8877,18.8877,18.8655,18.8655,12059.0
2015-09-21 11:55:00,25.59,25.6,25.57,25.57,21283.0,18.8655,18.8729,18.8508,18.8508,21283.0
2015-09-21 12:00:00,25.57,25.57,25.49,25.5,37407.0,18.8508,18.8508,18.7918,18.7992,37407.0
2015-09-21 12:05:00,25.5,25.53,25.49,25.49,11718.0,18.7992,18.8213,18.7918,18.7918,11718.0
2015-09-21 12:10:00,25.5,25.51,25.48,25.51,13689.0,18.7992,18.8066,18.7845,18.8066,13689.0
2015-09-21 12:15:00,25.51,25.54,25.5,25.5,12499.0,18.8066,18.8287,18.7992,18.7992,12499.0
2015-09-21 12:20:00,25.5,25.54,25.5,25.54,24936.0,18.7992,18.8287,18.7992,18.8287,24936.0
2015-09-21 12:25:00,25.55,25.56,25.53,25.54,21506.0,18.8361,18.8434,18.8213,18.8287,21506.0
2015-09-21 12:30:00,25.53,25.53,25.47,25.48,12452.0,18.8213,18.8213,18.7771,18.7845,12452.0
2015-09-21 12:35:00,25.5,25.51,25.48,25.49,16994.0,18.7992,18.8066,18.7845,18.7918,16994.0
2015-09-21 12:40:00,25.49,25.5,25.48,25.5,19008.0,18.7918,18.7992,18.7845,18.7992,19008.0
2015-09-21 12:45:00,25.5,25.5,25.46,25.46,13310.0,18.7992,18.7992,18.7697,18.7697,13310.0
2015-09-21 12:50:00,25.46,25.46,25.36,25.38,63479.0,18.7697,18.7697,18.696,18.7107,63479.0
2015-09-21 12:55:00,25.38,25.42,25.36,25.39,26101.0,18.7107,18.7402,18.696,18.7181,26101.0
2015-09-21 13:00:00,25.39,25.4,25.37,25.4,32836.0,18.7181,18.7255,18.7034,18.7255,32836.0
2015-09-21 13:05:00,25.4,25.42,25.39,25.4,11643.0,18.7255,18.7402,18.7181,18.7255,11643.0
2015-09-21 13:10:00,25.4,25.41,25.39,25.41,19601.0,18.7255,18.7328,18.7181,18.7328,19601.0
2015-09-21 13:15:00,25.4,25.43,25.4,25.42,15999.0,18.7255,18.7476,18.7255,18.7402,15999.0
2015-09-21 13:20:00,25.42,25.45,25.41,25.45,16144.0,18.7402,18.7623,18.7328,18.7623,16144.0
2015-09-21 13:25:00,25.45,25.46,25.43,25.45,13897.0,18.7623,18.7697,18.7476,18.7623,13897.0
2015-09-21 13:30:00,25.45,25.45,25.43,25.43,11158.0,18.7623,18.7623,18.7476,18.7476,11158.0
2015-09-21 13:35:00,25.45,25.49,25.44,25.49,32460.0,18.7623,18.7918,18.755,18.7918,32460.0
2015-09-21 13:40:00,25.48,25.51,25.48,25.51,52593.0,18.7845,18.8066,18.7845,18.8066,52593.0
2015-09-21 13:45:00,25.5,25.5,25.48,25.48,12010.0,18.7992,18.7992,18.7845,18.7845,12010.0
2015-09-21 13:50:00,25.48,25.49,25.45,25.48,17520.0,18.7845,18.7918,18.7623,18.7845,17520.0
2015-09-21 13:55:00,25.49,25.49,25.46,25.47,27155.0,18.7918,18.7918,18.7697,18.7771,27155.0
2015-09-21 14:00:00,25.47,25.51,25.47,25.5,20938.0,18.7771,18.8066,18.7771,18.7992,20938.0
2015-09-21 14:05:00,25.5,25.51,25.48,25.48,19250.0,18.7992,18.8066,18.7845,18.7845,19250.0
2015-09-21 14:10:00,25.49,25.49,25.44,25.47,26319.0,18.7918,18.7918,18.755,18.7771,26319.0
2015-09-21 14:15:00,25.46,25.5,25.46,25.47,13840.0,18.7697,18.7992,18.7697,18.7771,13840.0
2015-09-21 14:20:00,25.48,25.5,25.47,25.48,32889.0,18.7845,18.7992,18.7771,18.7845,32889.0
2015-09-21 14:25:00,25.48,25.52,25.48,25.51,18690.0,18.7845,18.8139,18.7845,18.8066,18690.0
2015-09-21 14:30:00,25.51,25.52,25.48,25.52,26248.0,18.8066,18.8139,18.7845,18.8139,26248.0
2015-09-21 14:35:00,25.52,25.57,25.52,25.57,23692.0,18.8139,18.8508,18.8139,18.8508,23692.0
2015-09-21 14:40:00,25.57,25.57,25.53,25.55,16807.0,18.8508,18.8508,18.8213,18.8361,16807.0
2015-09-21 14:45:00,25.55,25.56,25.53,25.56,19298.0,18.8361,18.8434,18.8213,18.8434,19298.0
2015-09-21 14:50:00,25.56,25.63,25.56,25.61,26419.0,18.8434,18.895,18.8434,18.8803,26419.0
2015-09-21 14:55:00,25.62,25.63,25.6,25.62,16930.0,18.8877,18.895,18.8729,18.8877,16930.0
2015-09-21 15:00:00,25.62,25.62,25.59,25.61,26619.0,18.8877,18.8877,18.8655,18.8803,26619.0
2015-09-21 15:05:00,25.6,25.63,25.58,25.62,29323.0,18.8729,18.895,18.8582,18.8877,29323.0
2015-09-21 15:10:00,25.61,25.63,25.59,25.62,14622.0,18.8803,18.895,18.8655,18.8877,14622.0
2015-09-21 15:15:00,25.61,25.64,25.6,25.62,21753.0,18.8803,18.9024,18.8729,18.8877,21753.0
2015-09-21 15:20:00,25.62,25.62,25.58,25.58,34623.0,18.8877,18.8877,18.8582,18.8582,34623.0
2015-09-21 15:25:00,25.59,25.6,25.57,25.58,30180.0,18.8655,18.8729,18.8508,18.8582,30180.0
2015-09-21 15:30:00,25.59,25.59,25.5,25.51,48529.0,18.8655,18.8655,18.7992,18.8066,48529.0
2015-09-21 15:35:00,25.51,25.51,25.48,25.48,23852.0,18.8066,18.8066,18.7845,18.7845,23852.0
2015-09-21 15:40:00,25.48,25.5,25.48,25.5,34658.0,18.7845,18.7992,18.7845,18.7992,34658.0
2015-09-21 15:45:00,25.5,25.55,25.5,25.51,39452.0,18.7992,18.8361,18.7992,18.8066,39452.0
2015-09-21 15:50:00,25.5,25.5,25.46,25.49,36841.0,18.7992,18.7992,18.7697,18.7918,36841.0
2015-09-21 15:55:00,25.5,25.55,25.49,25.55,49441.0,18.7992,18.8361,18.7918,18.8361,49441.0
2015-09-22 09:30:00,25.08,25.19,25.07,25.14,49585.0,18.4896,18.5707,18.4822,18.5338,49585.0
2015-09-22 09:35:00,25.15,25.17,25.1,25.13,44560.0,18.5412,18.5559,18.5043,18.5264,44560.0
2015-09-22 09:40:00,25.11,25.17,25.1,25.14,54526.0,18.5117,18.5559,18.5043,18.5338,54526.0
2015-09-22 09:45:00,25.15,25.15,25.07,25.08,44277.0,18.5412,18.5412,18.4822,18.4896,44277.0
2015-09-22 09:50:00,25.07,25.09,25.02,25.06,41716.0,18.4822,18.4969,18.4453,18.4748,41716.0
2015-09-22 09:55:00,25.05,25.06,25.03,25.05,19849.0,18.4674,18.4748,18.4527,18.4674,19849.0
2015-09-22 10:00:00,25.06,25.14,25.06,25.1,45865.0,18.4748,18.5338,18.4748,18.5043,45865.0
2015-09-22 10:05:00,25.1,25.11,25.08,25.1,18283.0,18.5043,18.5117,18.4896,18.5043,18283.0
2015-09-22 10:10:00,25.09,25.09,25.03,25.04,21923.0,18.4969,18.4969,18.4527,18.4601,21923.0
2015-09-22 10:15:00,25.03,25.04,25.01,25.02,28304.0,18.4527,18.4601,18.438,18.4453,28304.0
2015-09-22 10:20:00,25.02,25.02,25.0,25.0,35738.0,18.4453,18.4453,18.4306,18.4306,35738.0
2015-09-22 10:25:00,25.0,25.03,25.0,25.03,19004.0,18.4306,18.4527,18.4306,18.4527,19004.0
2015-09-22 10:30:00,25.02,25.03,25.0,25.01,18415.0,18.4453,18.4527,18.4306,18.438,18415.0
2015-09-22 10:35:00,25.01,25.02,25.0,25.01,36876.0,18.438,18.4453,18.4306,18.438,36876.0
2015-09-22 10:40:00,25.01,25.02,25.0,25.01,145795.0,18.438,18.4453,18.4306,18.438,145795.0
2015-09-22 10:45:00,25.01,25.01,25.0,25.0,82228.0,18.438,18.438,18.4306,18.4306,82228.0
2015-09-22 10:50:00,25.0,25.05,25.0,25.05,54370.0,18.4306,18.4674,18.4306,18.4674,54370.0
2015-09-22 10:55:00,25.05,25.06,25.01,25.04,15308.0,18.4674,18.4748,18.438,18.4601,15308.0
2015-09-22 11:00:00,25.03,25.1,25.03,25.09,36719.0,18.4527,18.5043,18.4527,18.4969,36719.0
2015-09-22 11:05:00,25.09,25.1,25.07,25.07,15349.0,18.4969,18.5043,18.4822,18.4822,15349.0
2015-09-22 11:10:00,25.07,25.11,25.07,25.08,33786.0,18.4822,18.5117,18.4822,18.4896,33786.0
2015-09-22 11:15:00,25.08,25.11,25.07,25.09,38197.0,18.4896,18.5117,18.4822,18.4969,38197.0
2015-09-22 11:20:00,25.09,25.11,25.06,25.07,18846.0,18.4969,18.5117,18.4748,18.4822,18846.0
2015-09-22 11:25:00,25.07,25.08,25.04,25.04,17792.0,18.4822,18.4896,18.4601,18.4601,17792.0
2015-09-22 11:30:00,25.04,25.08,25.03,25.06,42744.0,18.4601,18.4896,18.4527,18.4748,42744.0
2015-09-22 11:35:00,25.05,25.07,25.05,25.06,11016.0,18.4674,18.4822,18.4674,18.4748,11016.0
2015-09-22 11:40:00,25.05,25.07,25.05,25.07,7700.0,18.4674,18.4822,18.4674,18.4822,7700.0
2015-09-22 11:45:00,25.07,25.11,25.07,25.11,24075.0,18.4822,18.5117,18.4822,18.5117,24075.0
2015-09-22 11:50:00,25.11,25.14,25.11,25.13,27183.0,18.5117,18.5338,18.5117,18.5264,27183.0
2015-09-22 11:55:00,25.13,25.13,25.11,25.12,10269.0,18.5264,18.5264,18.5117,18.5191,10269.0
2015-09-22 12:00:00,25.12,25.12,25.09,25.11,29137.0,18.5191,18.5191,18.4969,18.5117,29137.0
2015-09-22 12:05:00,25.11,25.18,25.1,25.18,31321.0,18.5117,18.5633,18.5043,18.5633,31321.0
2015-09-22 12:10:00,25.18,25.19,25.15,25.15,18261.0,18.5633,18.5707,18.5412,18.5412,18261.0
2015-09-22 12:15:00,25.15,25.15,25.13,25.14,8500.0,18.5412,18.5412,18.5264,18.5338,8500.0
2015-09-22 12:20:00,25.14,25.16,25.14,25.14,15938.0,18.5338,18.5485,18.5338,18.5338,15938.0
2015-09-22 12:25:00,25.14,25.14,25.11,25.13,14458.0,18.5338,18.5338,18.5117,18.5264,14458.0
2015-09-22 12:30:00,25.13,25.13,25.08,25.08,16759.0,18.5264,18.5264,18.4896,18.4896,16759.0
2015-09-22 12:35:00,25.08,25.1,25.07,25.1,6907.0,18.4896,18.5043,18.4822,18.5043,6907.0
2015-09-22 12:40:00,25.1,25.11,25.08,25.09,29438.0,18.5043,18.5117,18.4896,18.4969,29438.0
2015-09-22 12:45:00,25.09,25.09,25.03,25.03,12875.0,18.4969,18.4969,18.4527,18.4527,12875.0
2015-09-22 12:50:00,25.02,25.02,24.99,25.0,27213.0,18.4453,18.4453,18.4232,18.4306,27213.0
2015-09-22 12:55:00,25.0,25.01,24.99,24.99,16277.0,18.4306,18.438,18.4232,18.4232,16277.0
2015-09-22 13:00:00,25.0,25.08,25.0,25.06,15317.0,18.4306,18.4896,18.4306,18.4748,15317.0
2015-09-22 13:05:00,25.06,25.07,25.03,25.03,6801.0,18.4748,18.4822,18.4527,18.4527,6801.0
2015-09-22 13:10:00,25.03,25.05,25.02,25.02,9219.0,18.4527,18.4674,18.4453,18.4453,9219.0
2015-09-22 13:15:00,25.02,25.04,25.0,25.04,14461.0,18.4453,18.4601,18.4306,18.4601,14461.0
2015-09-22 13:20:00,25.03,25.03,25.01,25.02,15349.0,18.4527,18.4527,18.438,18.4453,15349.0
2015-09-22 13:25:00,25.01,25.01,24.98,24.99,29799.0,18.438,18.438,18.4158,18.4232,29799.0
2015-09-22 13:30:00,24.98,25.03,24.98,25.02,16287.0,18.4158,18.4527,18.4158,18.4453,16287.0
2015-09-22 13:35:00,25.02,25.06,25.02,25.04,20271.0,18.4453,18.4748,18.4453,18.4601,20271.0
2015-09-22 13:40:00,25.05,25.11,25.05,25.11,23998.0,18.4674,18.5117,18.4674,18.5117,23998.0
2015-09-22 13:45:00,25.11,25.11,25.08,25.09,26093.0,18.5117,18.5117,18.4896,18.4969,26093.0
2015-09-22 13:50:00,25.08,25.09,25.07,25.08,15094.0,18.4896,18.4969,18.4822,18.4896,15094.0
2015-09-22 13:55:00,25.08,25.12,25.08,25.11,10357.0,18.4896,18.5191,18.4896,18.5117,10357.0
2015-09-22 14:00:00,25.11,25.13,25.08,25.13,20689.0,18.5117,18.5264,18.4896,18.5264,20689.0
2015-09-22 14:05:00,25.13,25.15,25.1,25.1,34231.0,18.5264,18.5412,18.5043,18.5043,34231.0
2015-09-22 14:10:00,25.1,25.11,25.08,25.11,21569.0,18.5043,18.5117,18.4896,18.5117,21569.0
2015-09-22 14:15:00,25.11,25.11,25.07,25.08,31484.0,18.5117,18.5117,18.4822,18.4896,31484.0
2015-09-22 14:20:00,25.08,25.08,25.05,25.05,18524.0,18.4896,18.4896,18.4674,18.4674,18524.0
2015-09-22 14:25:00,25.05,25.08,25.05,25.08,13718.0,18.4674,18.4896,18.4674,18.4896,13718.0
2015-09-22 14:30:00,25.09,25.13,25.08,25.12,32081.0,18.4969,18.5264,18.4896,18.5191,32081.0
2015-09-22 14:35:00,25.11,25.11,25.08,25.11,20834.0,18.5117,18.5117,18.4896,18.5117,20834.0
2015-09-22 14:40:00,25.1,25.11,25.08,25.09,20115.0,18.5043,18.5117,18.4896,18.4969,20115.0
2015-09-22 14:45:00,25.09,25.1,25.03,25.05,25566.0,18.4969,18.5043,18.4527,18.4674,25566.0
2015-09-22 14:50:00,25.05,25.06,25.05,25.05,13835.0,18.4674,18.4748,18.4674,18.4674,13835.0
2015-09-22 14:55:00,25.05,25.1,25.03,25.1,33194.0,18.4674,18.5043,18.4527,18.5043,33194.0
2015-09-22 15:00:00,25.1,25.1,25.09,25.09,12814.0,18.5043,18.5043,18.4969,18.4969,12814.0
2015-09-22 15:05:00,25.1,25.11,25.07,25.07,16791.0,18.5043,18.5117,18.4822,18.4822,16791.0
2015-09-22 15:10:00,25.08,25.08,25.05,25.07,21979.0,18.4896,18.4896,18.4674,18.4822,21979.0
2015-09-22 15:15:00,25.08,25.09,25.08,25.08,20806.0,18.4896,18.4969,18.4896,18.4896,20806.0
2015-09-22 15:20:00,25.07,25.1,25.07,25.1,29750.0,18.4822,18.5043,18.4822,18.5043,29750.0
2015-09-22 15:25:00,25.1,25.16,25.1,25.14,43100.0,18.5043,18.5485,18.5043,18.5338,43100.0
2015-09-22 15:30:00,25.15,25.18,25.15,25.18,26338.0,18.5412,18.5633,18.5412,18.5633,26338.0
2015-09-22 15:35:00,25.19,25.2,25.16,25.19,66710.0,18.5707,18.578,18.5485,18.5707,66710.0
2015-09-22 15:40:00,25.19,25.21,25.15,25.16,40087.0,18.5707,18.5854,18.5412,18.5485,40087.0
2015-09-22 15:45:00,25.17,25.17,25.13,25.15,39787.0,18.5559,18.5559,18.5264,18.5412,39787.0
2015-09-22 15:50:00,25.14,25.16,25.13,25.16,54600.0,18.5338,18.5485,18.5264,18.5485,54600.0
2015-09-22 15:55:00,25.15,25.19,25.14,25.14,111371.0,18.5412,18.5707,18.5338,18.5338,111371.0
2015-09-23 09:30:00,25.23,25.26,25.13,25.17,32579.0,18.6001,18.6223,18.5264,18.5559,32579.0
2015-09-23 09:35:00,25.16,25.16,25.01,25.01,40062.0,18.5485,18.5485,18.438,18.438,40062.0
2015-09-23 09:40:00,25.02,25.11,25.02,25.11,46196.0,18.4453,18.5117,18.4453,18.5117,46196.0
2015-09-23 09:45:00,25.1,25.14,25.08,25.13,51043.0,18.5043,18.5338,18.4896,18.5264,51043.0
2015-09-23 09:50:00,25.14,25.18,25.13,25.16,17336.0,18.5338,18.5633,18.5264,18.5485,17336.0
2015-09-23 09:55:00,25.15,25.22,25.14,25.19,6893.0,18.5412,18.5928,18.5338,18.5707,6893.0
2015-09-23 10:00:00,25.2,25.23,25.19,25.21,21025.0,18.578,18.6001,18.5707,18.5854,21025.0
2015-09-23 10:05:00,25.21,25.27,25.2,25.2,38150.0,18.5854,18.6296,18.578,18.578,38150.0
2015-09-23 10:10:00,25.2,25.25,25.2,25.23,19628.0,18.578,18.6149,18.578,18.6001,19628.0
2015-09-23 10:15:00,25.23,25.26,25.23,25.26,35736.0,18.6001,18.6223,18.6001,18.6223,35736.0
2015-09-23 10:20:00,25.26,25.26,25.22,25.23,11427.0,18.6223,18.6223,18.5928,18.6001,11427.0
2015-09-23 10:25:00,25.23,25.26,25.22,25.26,13882.0,18.6001,18.6223,18.5928,18.6223,13882.0
2015-09-23 10:30:00,25.26,25.27,25.25,25.26,5100.0,18.6223,18.6296,18.6149,18.6223,5100.0
2015-09-23 10:35:00,25.27,25.28,25.17,25.17,45700.0,18.6296,18.637,18.5559,18.5559,45700.0
2015-09-23 10:40:00,25.18,25.2,25.17,25.17,11284.0,18.5633,18.578,18.5559,18.5559,11284.0
2015-09-23 10:45:00,25.17,25.22,25.16,25.21,18939.0,18.5559,18.5928,18.5485,18.5854,18939.0
2015-09-23 10:50:00,25.23,25.28,25.23,25.27,15927.0,18.6001,18.637,18.6001,18.6296,15927.0
2015-09-23 10:55:00,25.27,25.27,25.22,25.23,15242.0,18.6296,18.6296,18.5928,18.6001,15242.0
2015-09-23 11:00:00,25.23,25.23,25.2,25.2,4860.0,18.6001,18.6001,18.578,18.578,4860.0
2015-09-23 11:05:00,25.2,25.23,25.19,25.23,18518.0,18.578,18.6001,18.5707,18.6001,18518.0
2015-09-23 11:10:00,25.23,25.23,25.19,25.2,21584.0,18.6001,18.6001,18.5707,18.578,21584.0
2015-09-23 11:15:00,25.2,25.2,25.17,25.18,9968.0,18.578,18.578,18.5559,18.5633,9968.0
2015-09-23 11:20:00,25.18,25.18,25.11,25.12,30075.0,18.5633,18.5633,18.5117,18.5191,30075.0
2015-09-23 11:25:00,25.12,25.14,25.09,25.13,19255.0,18.5191,18.5338,18.4969,18.5264,19255.0
2015-09-23 11:30:00,25.13,25.15,25.11,25.14,42268.0,18.5264,18.5412,18.5117,18.5338,42268.0
2015-09-23 11:35:00,25.15,25.17,25.15,25.17,58202.0,18.5412,18.5559,18.5412,18.5559,58202.0
2015-09-23 11:40:00,25.17,25.17,25.09,25.11,26359.0,18.5559,18.5559,18.4969,18.5117,26359.0
2015-09-23 11:45:00,25.1,25.13,25.09,25.13,37504.0,18.5043,18.5264,18.4969,18.5264,37504.0
2015-09-23 11:50:00,25.13,25.14,25.1,25.13,22913.0,18.5264,18.5338,18.5043,18.5264,22913.0
2015-09-23 11:55:00,25.13,25.14,25.11,25.13,11071.0,18.5264,18.5338,18.5117,18.5264,11071.0
2015-09-23 12:00:00,25.14,25.14,25.11,25.12,15344.0,18.5338,18.5338,18.5117,18.5191,15344.0
2015-09-23 12:05:00,25.11,25.11,25.09,25.1,18297.0,18.5117,18.5117,18.4969,18.5043,18297.0
2015-09-23 12:10:00,25.1,25.11,25.09,25.11,6700.0,18.5043,18.5117,18.4969,18.5117,6700.0
2015-09-23 12:15:00,25.1,25.11,25.09,25.1,6423.0,18.5043,18.5117,18.4969,18.5043,6423.0
2015-09-23 12:20:00,25.1,25.1,25.08,25.1,9995.0,18.5043,18.5043,18.4896,18.5043,9995.0
2015-09-23 12:25:00,25.1,25.15,25.1,25.14,13941.0,18.5043,18.5412,18.5043,18.5338,13941.0
2015-09-23 12:30:00,25.14,25.15,25.13,25.15,16107.0,18.5338,18.5412,18.5264,18.5412,16107.0
2015-09-23 12:35:00,25.15,25.15,25.13,25.13,7929.0,18.5412,18.5412,18.5264,18.5264,7929.0
2015-09-23 12:40:00,25.14,25.15,25.13,25.14,10800.0,18.5338,18.5412,18.5264,18.5338,10800.0
2015-09-23 12:45:00,25.14,25.16,25.14,25.14,12867.0,18.5338,18.5485,18.5338,18.5338,12867.0
2015-09-23 12:50:00,25.14,25.17,25.14,25.17,10786.0,18.5338,18.5559,18.5338,18.5559,10786.0
2015-09-23 12:55:00,25.17,25.2,25.17,25.2,5700.0,18.5559,18.578,18.5559,18.578,5700.0
2015-09-23 13:00:00,25.2,25.21,25.2,25.2,5500.0,18.578,18.5854,18.578,18.578,5500.0
2015-09-23 13:05:00,25.2,25.25,25.2,25.25,10105.0,18.578,18.6149,18.578,18.6149,10105.0
2015-09-23 13:10:00,25.25,25.25,25.19,25.19,10648.0,18.6149,18.6149,18.5707,18.5707,10648.0
2015-09-23 13:15:00,25.19,25.19,25.17,25.18,12743.0,18.5707,18.5707,18.5559,18.5633,12743.0
2015-09-23 13:20:00,25.19,25.19,25.16,25.16,6961.0,18.5707,18.5707,18.5485,18.5485,6961.0
2015-09-23 13:25:00,25.15,25.15,25.13,25.13,14832.0,18.5412,18.5412,18.5264,18.5264,14832.0
2015-09-23 13:30:00,25.14,25.17,25.14,25.17,12312.0,18.5338,18.5559,18.5338,18.5559,12312.0
2015-09-23 13:35:00,25.17,25.2,25.17,25.19,31572.0,18.5559,18.578,18.5559,18.5707,31572.0
2015-09-23 13:40:00,25.2,25.26,25.2,25.26,22196.0,18.578,18.6223,18.578,18.6223,22196.0
2015-09-23 13:45:00,25.27,25.28,25.25,25.26,21130.0,18.6296,18.637,18.6149,18.6223,21130.0
2015-09-23 13:50:00,25.25,25.25,25.22,25.22,16805.0,18.6149,18.6149,18.5928,18.5928,16805.0
2015-09-23 13:55:00,25.22,25.24,25.2,25.22,43349.0,18.5928,18.6075,18.578,18.5928,43349.0
2015-09-23 14:00:00,25.22,25.25,25.22,25.24,10845.0,18.5928,18.6149,18.5928,18.6075,10845.0
2015-09-23 14:05:00,25.25,25.3,25.25,25.27,24041.0,18.6149,18.6518,18.6149,18.6296,24041.0
2015-09-23 14:10:00,25.28,25.3,25.28,25.28,7630.0,18.637,18.6518,18.637,18.637,7630.0
2015-09-23 14:15:00,25.27,25.28,25.26,25.27,14980.0,18.6296,18.637,18.6223,18.6296,14980.0
2015-09-23 14:20:00,25.28,25.28,25.25,25.27,10053.0,18.637,18.637,18.6149,18.6296,10053.0
2015-09-23 14:25:00,25.28,25.28,25.26,25.26,12600.0,18.637,18.637,18.6223,18.6223,12600.0
2015-09-23 14:30:00,25.26,25.3,25.26,25.29,12752.0,18.6223,18.6518,18.6223,18.6444,12752.0
2015-09-23 14:35:00,25.29,25.29,25.22,25.23,22277.0,18.6444,18.6444,18.5928,18.6001,22277.0
2015-09-23 14:40:00,25.23,25.23,25.2,25.23,21457.0,18.6001,18.6001,18.578,18.6001,21457.0
2015-09-23 14:45:00,25.23,25.25,25.21,25.24,10795.0,18.6001,18.6149,18.5854,18.6075,10795.0
2015-09-23 14:50:00,25.24,25.24,25.21,25.22,13754.0,18.6075,18.6075,18.5854,18.5928,13754.0
2015-09-23 14:55:00,25.22,25.25,25.22,25.25,10499.0,18.5928,18.6149,18.5928,18.6149,10499.0
2015-09-23 15:00:00,25.26,25.27,25.23,25.26,18929.0,18.6223,18.6296,18.6001,18.6223,18929.0
2015-09-23 15:05:00,25.26,25.27,25.25,25.27,14495.0,18.6223,18.6296,18.6149,18.6296,14495.0
2015-09-23 15:10:00,25.27,25.28,25.23,25.23,12748.0,18.6296,18.637,18.6001,18.6001,12748.0
2015-09-23 15:15:00,25.22,25.29,25.21,25.28,30211.0,18.5928,18.6444,18.5854,18.637,30211.0
2015-09-23 15:20:00,25.28,25.28,25.25,25.25,28509.0,18.637,18.637,18.6149,18.6149,28509.0
2015-09-23 15:25:00,25.25,25.28,25.24,25.27,28488.0,18.6149,18.637,18.6075,18.6296,28488.0
2015-09-23 15:30:00,25.28,25.28,25.25,25.28,24800.0,18.637,18.637,18.6149,18.637,24800.0
2015-09-23 15:35:00,25.28,25.28,25.26,25.27,11115.0,18.637,18.637,18.6223,18.6296,11115.0
2015-09-23 15:40:00,25.28,25.29,25.28,25.28,11828.0,18.637,18.6444,18.637,18.637,11828.0
2015-09-23 15:45:00,25.27,25.29,25.26,25.27,58634.0,18.6296,18.6444,18.6223,18.6296,58634.0
2015-09-23 15:50:00,25.27,25.28,25.25,25.25,54257.0,18.6296,18.637,18.6149,18.6149,54257.0
2015-09-23 15:55:00,25.25,25.3,25.23,25.29,109728.0,18.6149,18.6518,18.6001,18.6444,109728.0
2015-09-24 09:30:00,25.04,25.17,25.02,25.13,36514.0,18.4601,18.5559,18.4453,18.5264,36514.0
2015-09-24 09:35:00,25.12,25.14,25.03,25.04,54395.0,18.5191,18.5338,18.4527,18.4601,54395.0
2015-09-24 09:40:00,25.04,25.06,24.98,25.03,89759.0,18.4601,18.4748,18.4158,18.4527,89759.0
2015-09-24 09:45:00,25.03,25.04,24.99,25.01,63438.0,18.4527,18.4601,18.4232,18.438,63438.0
2015-09-24 09:50:00,25.0,25.15,24.98,25.0,203687.0,18.4306,18.5412,18.4158,18.4306,203687.0
2015-09-24 09:55:00,24.99,25.02,24.97,25.01,193589.0,18.4232,18.4453,18.4085,18.438,193589.0
2015-09-24 10:00:00,25.01,25.04,24.98,25.02,81034.0,18.438,18.4601,18.4158,18.4453,81034.0
2015-09-24 10:05:00,25.01,25.05,25.0,25.02,45792.0,18.438,18.4674,18.4306,18.4453,45792.0
2015-09-24 10:10:00,25.02,25.05,25.01,25.01,21726.0,18.4453,18.4674,18.438,18.438,21726.0
2015-09-24 10:15:00,25.01,25.03,25.01,25.02,31520.0,18.438,18.4527,18.438,18.4453,31520.0
2015-09-24 10:20:00,25.03,25.03,24.93,24.97,246151.0,18.4527,18.4527,18.379,18.4085,246151.0
2015-09-24 10:25:00,24.96,24.97,24.93,24.96,77892.0,18.4011,18.4085,18.379,18.4011,77892.0
2015-09-24 10:30:00,24.95,25.02,24.94,25.02,111005.0,18.3937,18.4453,18.3864,18.4453,111005.0
2015-09-24 10:35:00,25.01,25.02,25.0,25.02,93897.0,18.438,18.4453,18.4306,18.4453,93897.0
2015-09-24 10:40:00,25.01,25.02,24.99,25.0,38687.0,18.438,18.4453,18.4232,18.4306,38687.0
2015-09-24 10:45:00,24.99,25.05,24.98,25.03,76631.0,18.4232,18.4674,18.4158,18.4527,76631.0
2015-09-24 10:50:00,25.04,25.06,25.0,25.02,59990.0,18.4601,18.4748,18.4306,18.4453,59990.0
2015-09-24 10:55:00,25.02,25.03,25.01,25.03,64107.0,18.4453,18.4527,18.438,18.4527,64107.0
2015-09-24 11:00:00,25.03,25.03,25.0,25.01,22819.0,18.4527,18.4527,18.4306,18.438,22819.0
2015-09-24 11:05:00,25.01,25.05,25.0,25.05,28830.0,18.438,18.4674,18.4306,18.4674,28830.0
2015-09-24 11:10:00,25.05,25.07,25.01,25.02,47199.0,18.4674,18.4822,18.438,18.4453,47199.0
2015-09-24 11:15:00,25.02,25.07,25.02,25.07,39733.0,18.4453,18.4822,18.4453,18.4822,39733.0
2015-09-24 11:20:00,25.07,25.1,25.07,25.08,52781.0,18.4822,18.5043,18.4822,18.4896,52781.0
2015-09-24 11:25:00,25.08,25.08,25.03,25.03,54205.0,18.4896,18.4896,18.4527,18.4527,54205.0
2015-09-24 11:30:00,25.02,25.07,25.02,25.05,85223.0,18.4453,18.4822,18.4453,18.4674,85223.0
2015-09-24 11:35:00,25.05,25.08,25.01,25.07,45455.0,18.4674,18.4896,18.438,18.4822,45455.0
2015-09-24 11:40:00,25.07,25.09,25.06,25.09,26200.0,18.4822,18.4969,18.4748,18.4969,26200.0
2015-09-24 11:45:00,25.08,25.1,25.07,25.07,49149.0,18.4896,18.5043,18.4822,18.4822,49149.0
2015-09-24 11:50:00,25.07,25.07,25.04,25.04,20270.0,18.4822,18.4822,18.4601,18.4601,20270.0
2015-09-24 11:55:00,25.04,25.08,25.04,25.07,78185.0,18.4601,18.4896,18.4601,18.4822,78185.0
2015-09-24 12:00:00,25.07,25.09,25.05,25.09,20244.0,18.4822,18.4969,18.4674,18.4969,20244.0
2015-09-24 12:05:00,25.09,25.11,25.08,25.08,46364.0,18.4969,18.5117,18.4896,18.4896,46364.0
2015-09-24 12:10:00,25.09,25.09,25.04,25.05,36981.0,18.4969,18.4969,18.4601,18.4674,36981.0
2015-09-24 12:15:00,25.06,25.09,25.06,25.09,78391.0,18.4748,18.4969,18.4748,18.4969,78391.0
2015-09-24 12:20:00,25.09,25.1,25.08,25.09,22642.0,18.4969,18.5043,18.4896,18.4969,22642.0
2015-09-24 12:25:00,25.09,25.12,25.08,25.12,27388.0,18.4969,18.5191,18.4896,18.5191,27388.0
2015-09-24 12:30:00,25.12,25.23,25.12,25.21,56436.0,18.5191,18.6001,18.5191,18.5854,56436.0
2015-09-24 12:35:00,25.2,25.22,25.18,25.22,35696.0,18.578,18.5928,18.5633,18.5928,35696.0
2015-09-24 12:40:00,25.22,25.22,25.18,25.19,51546.0,18.5928,18.5928,18.5633,18.5707,51546.0
2015-09-24 12:45:00,25.19,25.2,25.14,25.14,44969.0,18.5707,18.578,18.5338,18.5338,44969.0
2015-09-24 12:50:00,25.14,25.14,25.08,25.09,22889.0,18.5338,18.5338,18.4896,18.4969,22889.0
2015-09-24 12:55:00,25.09,25.09,25.06,25.06,8902.0,18.4969,18.4969,18.4748,18.4748,8902.0
2015-09-24 13:00:00,25.06,25.06,25.02,25.04,15955.0,18.4748,18.4748,18.4453,18.4601,15955.0
2015-09-24 13:05:00,25.03,25.07,25.02,25.07,14931.0,18.4527,18.4822,18.4453,18.4822,14931.0
2015-09-24 13:10:00,25.07,25.09,25.04,25.08,17325.0,18.4822,18.4969,18.4601,18.4896,17325.0
2015-09-24 13:15:00,25.08,25.08,25.04,25.05,22690.0,18.4896,18.4896,18.4601,18.4674,22690.0
2015-09-24 13:20:00,25.05,25.06,25.04,25.04,50987.0,18.4674,18.4748,18.4601,18.4601,50987.0
2015-09-24 13:25:00,25.04,25.06,25.01,25.06,21456.0,18.4601,18.4748,18.438,18.4748,21456.0
2015-09-24 13:30:00,25.05,25.08,25.04,25.08,35545.0,18.4674,18.4896,18.4601,18.4896,35545.0
2015-09-24 13:35:00,25.08,25.1,25.08,25.1,13635.0,18.4896,18.5043,18.4896,18.5043,13635.0
2015-09-24 13:40:00,25.09,25.15,25.09,25.14,14783.0,18.4969,18.5412,18.4969,18.5338,14783.0
2015-09-24 13:45:00,25.14,25.18,25.13,25.18,9120.0,18.5338,18.5633,18.5264,18.5633,9120.0
2015-09-24 13:50:00,25.18,25.19,25.17,25.18,14548.0,18.5633,18.5707,18.5559,18.5633,14548.0
2015-09-24 13:55:00,25.17,25.17,25.15,25.17,13590.0,18.5559,18.5559,18.5412,18.5559,13590.0
2015-09-24 14:00:00,25.17,25.18,25.13,25.13,11575.0,18.5559,18.5633,18.5264,18.5264,11575.0
2015-09-24 14:05:00,25.13,25.2,25.13,25.19,47296.0,18.5264,18.578,18.5264,18.5707,47296.0
2015-09-24 14:10:00,25.19,25.22,25.18,25.18,7500.0,18.5707,18.5928,18.5633,18.5633,7500.0
2015-09-24 14:15:00,25.18,25.25,25.18,25.24,35738.0,18.5633,18.6149,18.5633,18.6075,35738.0
2015-09-24 14:20:00,25.24,25.29,25.22,25.27,120397.0,18.6075,18.6444,18.5928,18.6296,120397.0
2015-09-24 14:25:00,25.27,25.31,25.27,25.31,122785.0,18.6296,18.6591,18.6296,18.6591,122785.0
2015-09-24 14:30:00,25.31,25.31,25.25,25.25,28508.0,18.6591,18.6591,18.6149,18.6149,28508.0
2015-09-24 14:35:00,25.24,25.26,25.23,25.26,26865.0,18.6075,18.6223,18.6001,18.6223,26865.0
2015-09-24 14:40:00,25.26,25.31,25.23,25.26,18060.0,18.6223,18.6591,18.6001,18.6223,18060.0
2015-09-24 14:45:00,25.26,25.39,25.26,25.39,33195.0,18.6223,18.7181,18.6223,18.7181,33195.0
2015-09-24 14:50:00,25.39,25.42,25.38,25.41,50238.0,18.7181,18.7402,18.7107,18.7328,50238.0
2015-09-24 14:55:00,25.41,25.48,25.41,25.41,43606.0,18.7328,18.7845,18.7328,18.7328,43606.0
2015-09-24 15:00:00,25.42,25.44,25.36,25.36,43040.0,18.7402,18.755,18.696,18.696,43040.0
2015-09-24 15:05:00,25.36,25.38,25.3,25.31,48269.0,18.696,18.7107,18.6518,18.6591,48269.0
2015-09-24 15:10:00,25.31,25.34,25.28,25.33,49239.0,18.6591,18.6812,18.637,18.6739,49239.0
2015-09-24 15:15:00,25.32,25.37,25.32,25.37,52675.0,18.6665,18.7034,18.6665,18.7034,52675.0
2015-09-24 15:20:00,25.38,25.42,25.38,25.38,57602.0,18.7107,18.7402,18.7107,18.7107,57602.0
2015-09-24 15:25:00,25.37,25.45,25.36,25.45,50370.0,18.7034,18.7623,18.696,18.7623,50370.0
2015-09-24 15:30:00,25.45,25.47,25.42,25.44,76630.0,18.7623,18.7771,18.7402,18.755,76630.0
2015-09-24 15:35:00,25.43,25.45,25.4,25.43,87385.0,18.7476,18.7623,18.7255,18.7476,87385.0
2015-09-24 15:40:00,25.44,25.49,25.44,25.45,67689.0,18.755,18.7918,18.755,18.7623,67689.0
2015-09-24 15:45:00,25.45,25.47,25.44,25.47,75925.0,18.7623,18.7771,18.755,18.7771,75925.0
2015-09-24 15:50:00,25.46,25.46,25.38,25.41,106774.0,18.7697,18.7697,18.7107,18.7328,106774.0
2015-09-24 15:55:00,25.41,25.5,25.41,25.42,192114.0,18.7328,18.7992,18.7328,18.7402,192114.0
2015-09-25 09:30:00,25.81,25.92,25.81,25.84,70155.0,19.0277,19.1088,19.0277,19.0499,70155.0
2015-09-25 09:35:00,25.84,25.89,25.8,25.88,76502.0,19.0499,19.0867,19.0204,19.0793,76502.0
2015-09-25 09:40:00,25.87,25.99,25.84,25.98,62634.0,19.072,19.1604,19.0499,19.1531,62634.0
2015-09-25 09:45:00,25.97,26.11,25.94,26.11,83253.0,19.1457,19.2489,19.1236,19.2489,83253.0
2015-09-25 09:50:00,26.12,26.18,26.03,26.03,97498.0,19.2563,19.3005,19.1899,19.1899,97498.0
2015-09-25 09:55:00,26.02,26.17,26.02,26.12,58657.0,19.1826,19.2931,19.1826,19.2563,58657.0
2015-09-25 10:00:00,26.13,26.14,26.07,26.1,38845.0,19.2636,19.271,19.2194,19.2415,38845.0
2015-09-25 10:05:00,26.09,26.11,26.05,26.11,80470.0,19.2342,19.2489,19.2047,19.2489,80470.0
2015-09-25 10:10:00,26.11,26.11,26.02,26.1,67959.0,19.2489,19.2489,19.1826,19.2415,67959.0
2015-09-25 10:15:00,26.11,26.15,26.07,26.07,41530.0,19.2489,19.2784,19.2194,19.2194,41530.0
2015-09-25 10:20:00,26.08,26.11,26.06,26.06,29700.0,19.2268,19.2489,19.212,19.212,29700.0
2015-09-25 10:25:00,26.07,26.08,26.06,26.08,28900.0,19.2194,19.2268,19.212,19.2268,28900.0
2015-09-25 10:30:00,26.08,26.1,26.06,26.08,34830.0,19.2268,19.2415,19.212,19.2268,34830.0
2015-09-25 10:35:00,26.08,26.11,26.07,26.1,25921.0,19.2268,19.2489,19.2194,19.2415,25921.0
2015-09-25 10:40:00,26.1,26.1,26.0,26.02,55234.0,19.2415,19.2415,19.1678,19.1826,55234.0
2015-09-25 10:45:00,26.02,26.04,26.01,26.03,40932.0,19.1826,19.1973,19.1752,19.1899,40932.0
2015-09-25 10:50:00,26.03,26.08,26.03,26.07,24460.0,19.1899,19.2268,19.1899,19.2194,24460.0
2015-09-25 10:55:00,26.07,26.11,26.07,26.1,22166.0,19.2194,19.2489,19.2194,19.2415,22166.0
2015-09-25 11:00:00,26.1,26.1,26.05,26.05,29066.0,19.2415,19.2415,19.2047,19.2047,29066.0
2015-09-25 11:05:00,26.06,26.07,26.05,26.05,20564.0,19.212,19.2194,19.2047,19.2047,20564.0
2015-09-25 11:10:00,26.05,26.07,26.04,26.06,25426.0,19.2047,19.2194,19.1973,19.212,25426.0
2015-09-25 11:15:00,26.07,26.07,26.05,26.05,30339.0,19.2194,19.2194,19.2047,19.2047,30339.0
2015-09-25 11:20:00,26.06,26.08,26.03,26.08,29649.0,19.212,19.2268,19.1899,19.2268,29649.0
2015-09-25 11:25:00,26.08,26.09,26.07,26.08,14157.0,19.2268,19.2342,19.2194,19.2268,14157.0
2015-09-25 11:30:00,26.08,26.1,26.05,26.08,17157.0,19.2268,19.2415,19.2047,19.2268,17157.0
2015-09-25 11:35:00,26.08,26.09,26.03,26.06,60604.0,19.2268,19.2342,19.1899,19.212,60604.0
2015-09-25 11:40:00,26.06,26.09,26.05,26.09,25010.0,19.212,19.2342,19.2047,19.2342,25010.0
2015-09-25 11:45:00,26.09,26.09,26.05,26.07,23633.0,19.2342,19.2342,19.2047,19.2194,23633.0
2015-09-25 11:50:00,26.07,26.1,26.06,26.06,38705.0,19.2194,19.2415,19.212,19.212,38705.0
2015-09-25 11:55:00,26.07,26.07,26.04,26.06,23388.0,19.2194,19.2194,19.1973,19.212,23388.0
2015-09-25 12:00:00,26.06,26.06,26.02,26.02,21712.0,19.212,19.212,19.1826,19.1826,21712.0
2015-09-25 12:05:00,26.01,26.02,26.0,26.0,7577.0,19.1752,19.1826,19.1678,19.1678,7577.0
2015-09-25 12:10:00,26.0,26.02,25.97,26.02,14245.0,19.1678,19.1826,19.1457,19.1826,14245.0
2015-09-25 12:15:00,26.01,26.01,26.0,26.0,27011.0,19.1752,19.1752,19.1678,19.1678,27011.0
2015-09-25 12:20:00,26.0,26.0,25.96,25.99,34691.0,19.1678,19.1678,19.1383,19.1604,34691.0
2015-09-25 12:25:00,25.99,26.01,25.99,26.01,20527.0,19.1604,19.1752,19.1604,19.1752,20527.0
2015-09-25 12:30:00,26.01,26.04,26.01,26.03,34894.0,19.1752,19.1973,19.1752,19.1899,34894.0
2015-09-25 12:35:00,26.03,26.04,26.02,26.03,14389.0,19.1899,19.1973,19.1826,19.1899,14389.0
2015-09-25 12:40:00,26.03,26.08,26.03,26.07,14296.0,19.1899,19.2268,19.1899,19.2194,14296.0
2015-09-25 12:45:00,26.08,26.1,26.08,26.1,26980.0,19.2268,19.2415,19.2268,19.2415,26980.0
2015-09-25 12:50:00,26.11,26.17,26.11,26.17,41922.0,19.2489,19.2931,19.2489,19.2931,41922.0
2015-09-25 12:55:00,26.17,26.2,26.17,26.17,40039.0,19.2931,19.3153,19.2931,19.2931,40039.0
2015-09-25 13:00:00,26.18,26.19,26.17,26.19,47829.0,19.3005,19.3079,19.2931,19.3079,47829.0
2015-09-25 13:05:00,26.18,26.19,26.14,26.18,66455.0,19.3005,19.3079,19.271,19.3005,66455.0
2015-09-25 13:10:00,26.18,26.25,26.18,26.25,67710.0,19.3005,19.3521,19.3005,19.3521,67710.0
2015-09-25 13:15:00,26.26,26.28,26.26,26.27,37378.0,19.3595,19.3742,19.3595,19.3669,37378.0
2015-09-25 13:20:00,26.27,26.28,26.21,26.21,40586.0,19.3669,19.3742,19.3226,19.3226,40586.0
2015-09-25 13:25:00,26.21,26.24,26.21,26.22,21391.0,19.3226,19.3447,19.3226,19.33,21391.0
2015-09-25 13:30:00,26.23,26.23,26.21,26.23,14583.0,19.3374,19.3374,19.3226,19.3374,14583.0
2015-09-25 13:35:00,26.23,26.23,26.17,26.2,34555.0,19.3374,19.3374,19.2931,19.3153,34555.0
2015-09-25 13:40:00,26.2,26.24,26.2,26.24,32358.0,19.3153,19.3447,19.3153,19.3447,32358.0
2015-09-25 13:45:00,26.24,26.26,26.23,26.26,19269.0,19.3447,19.3595,19.3374,19.3595,19269.0
2015-09-25 13:50:00,26.27,26.28,26.25,26.25,20523.0,19.3669,19.3742,19.3521,19.3521,20523.0
2015-09-25 13:55:00,26.25,26.26,26.24,26.26,25267.0,19.3521,19.3595,19.3447,19.3595,25267.0
2015-09-25 14:00:00,26.26,26.3,26.25,26.26,17341.0,19.3595,19.389,19.3521,19.3595,17341.0
2015-09-25 14:05:00,26.25,26.29,26.25,26.26,32848.0,19.3521,19.3816,19.3521,19.3595,32848.0
2015-09-25 14:10:00,26.25,26.26,26.23,26.24,31185.0,19.3521,19.3595,19.3374,19.3447,31185.0
2015-09-25 14:15:00,26.24,26.25,26.16,26.16,36544.0,19.3447,19.3521,19.2858,19.2858,36544.0
2015-09-25 14:20:00,26.15,26.17,26.11,26.13,25028.0,19.2784,19.2931,19.2489,19.2636,25028.0
2015-09-25 14:25:00,26.13,26.13,26.06,26.08,45824.0,19.2636,19.2636,19.212,19.2268,45824.0
2015-09-25 14:30:00,26.08,26.08,25.96,26.01,63557.0,19.2268,19.2268,19.1383,19.1752,63557.0
2015-09-25 14:35:00,26.0,26.03,25.99,26.0,58060.0,19.1678,19.1899,19.1604,19.1678,58060.0
2015-09-25 14:40:00,26.0,26.03,25.98,26.01,144757.0,19.1678,19.1899,19.1531,19.1752,144757.0
2015-09-25 14:45:00,26.01,26.05,25.99,26.0,39623.0,19.1752,19.2047,19.1604,19.1678,39623.0
2015-09-25 14:50:00,26.0,26.01,25.98,26.01,65508.0,19.1678,19.1752,19.1531,19.1752,65508.0
2015-09-25 14:55:00,26.01,26.04,25.97,26.04,58522.0,19.1752,19.1973,19.1457,19.1973,58522.0
2015-09-25 15:00:00,26.04,26.04,25.99,25.99,45673.0,19.1973,19.1973,19.1604,19.1604,45673.0
2015-09-25 15:05:00,25.98,25.98,25.88,25.89,66830.0,19.1531,19.1531,19.0793,19.0867,66830.0
2015-09-25 15:10:00,25.89,25.91,25.85,25.87,45030.0,19.0867,19.1015,19.0572,19.072,45030.0
2015-09-25 15:15:00,25.87,25.93,25.87,25.9,54639.0,19.072,19.1162,19.072,19.0941,54639.0
2015-09-25 15:20:00,25.9,25.99,25.89,25.95,122380.0,19.0941,19.1604,19.0867,19.1309,122380.0
2015-09-25 15:25:00,25.96,26.03,25.96,25.99,67318.0,19.1383,19.1899,19.1383,19.1604,67318.0
2015-09-25 15:30:00,25.98,26.03,25.96,26.0,67758.0,19.1531,19.1899,19.1383,19.1678,67758.0
2015-09-25 15:35:00,26.01,26.02,25.95,25.99,52332.0,19.1752,19.1826,19.1309,19.1604,52332.0
2015-09-25 15:40:00,25.99,26.05,25.97,26.05,57567.0,19.1604,19.2047,19.1457,19.2047,57567.0
2015-09-25 15:45:00,26.06,26.1,26.0,26.1,130054.0,19.212,19.2415,19.1678,19.2415,130054.0
2015-09-25 15:50:00,26.09,26.09,26.0,26.03,198418.0,19.2342,19.2342,19.1678,19.1899,198418.0
2015-09-25 15:55:00,26.03,26.08,26.01,26.03,176439.0,19.1899,19.2268,19.1752,19.1899,176439.0
2015-09-28 09:30:00,25.88,25.92,25.8,25.88,40926.0,19.0793,19.1088,19.0204,19.0793,40926.0
2015-09-28 09:35:00,25.88,25.98,25.85,25.96,74300.0,19.0793,19.1531,19.0572,19.1383,74300.0
2015-09-28 09:40:00,25.97,26.01,25.95,25.96,91744.0,19.1457,19.1752,19.1309,19.1383,91744.0
2015-09-28 09:45:00,25.96,25.96,25.83,25.84,55259.0,19.1383,19.1383,19.0425,19.0499,55259.0
2015-09-28 09:50:00,25.83,25.84,25.71,25.71,70338.0,19.0425,19.0499,18.954,18.954,70338.0
2015-09-28 09:55:00,25.72,25.82,25.72,25.77,26892.0,18.9614,19.0351,18.9614,18.9982,26892.0
2015-09-28 10:00:00,25.77,25.83,25.76,25.78,16780.0,18.9982,19.0425,18.9909,19.0056,16780.0
2015-09-28 10:05:00,25.79,25.8,25.75,25.77,28176.0,19.013,19.0204,18.9835,18.9982,28176.0
2015-09-28 10:10:00,25.77,25.83,25.74,25.83,47896.0,18.9982,19.0425,18.9761,19.0425,47896.0
2015-09-28 10:15:00,25.83,25.87,25.83,25.85,38648.0,19.0425,19.072,19.0425,19.0572,38648.0
2015-09-28 10:20:00,25.84,25.86,25.82,25.84,52859.0,19.0499,19.0646,19.0351,19.0499,52859.0
2015-09-28 10:25:00,25.84,25.87,25.82,25.86,88280.0,19.0499,19.072,19.0351,19.0646,88280.0
2015-09-28 10:30:00,25.85,25.85,25.82,25.84,25623.0,19.0572,19.0572,19.0351,19.0499,25623.0
2015-09-28 10:35:00,25.83,25.86,25.81,25.86,87348.0,19.0425,19.0646,19.0277,19.0646,87348.0
2015-09-28 10:40:00,25.86,25.91,25.86,25.89,33419.0,19.0646,19.1015,19.0646,19.0867,33419.0
2015-09-28 10:45:00,25.88,25.88,25.83,25.86,35529.0,19.0793,19.0793,19.0425,19.0646,35529.0
2015-09-28 10:50:00,25.86,25.86,25.82,25.85,37748.0,19.0646,19.0646,19.0351,19.0572,37748.0
2015-09-28 10:55:00,25.86,25.86,25.81,25.82,30201.0,19.0646,19.0646,19.0277,19.0351,30201.0
2015-09-28 11:00:00,25.81,25.83,25.8,25.82,39093.0,19.0277,19.0425,19.0204,19.0351,39093.0
2015-09-28 11:05:00,25.82,25.82,25.79,25.79,31150.0,19.0351,19.0351,19.013,19.013,31150.0
2015-09-28 11:10:00,25.78,25.78,25.73,25.73,51405.0,19.0056,19.0056,18.9688,18.9688,51405.0
2015-09-28 11:15:00,25.73,25.75,25.71,25.72,15676.0,18.9688,18.9835,18.954,18.9614,15676.0
2015-09-28 11:20:00,25.71,25.74,25.71,25.72,20850.0,18.954,18.9761,18.954,18.9614,20850.0
2015-09-28 11:25:00,25.72,25.73,25.64,25.67,34774.0,18.9614,18.9688,18.9024,18.9245,34774.0
2015-09-28 11:30:00,25.66,25.68,25.64,25.64,18459.0,18.9172,18.9319,18.9024,18.9024,18459.0
2015-09-28 11:35:00,25.64,25.66,25.63,25.65,18636.0,18.9024,18.9172,18.895,18.9098,18636.0
2015-09-28 11:40:00,25.65,25.66,25.63,25.65,13148.0,18.9098,18.9172,18.895,18.9098,13148.0
2015-09-28 11:45:00,25.64,25.66,25.64,25.65,16176.0,18.9024,18.9172,18.9024,18.9098,16176.0
2015-09-28 11:50:00,25.66,25.68,25.64,25.68,15048.0,18.9172,18.9319,18.9024,18.9319,15048.0
2015-09-28 11:55:00,25.67,25.67,25.65,25.65,12381.0,18.9245,18.9245,18.9098,18.9098,12381.0
2015-09-28 12:00:00,25.64,25.69,25.62,25.68,41668.0,18.9024,18.9393,18.8877,18.9319,41668.0
2015-09-28 12:05:00,25.68,25.69,25.67,25.69,45308.0,18.9319,18.9393,18.9245,18.9393,45308.0
2015-09-28 12:10:00,25.69,25.71,25.68,25.71,24659.0,18.9393,18.954,18.9319,18.954,24659.0
2015-09-28 12:15:00,25.72,25.72,25.66,25.66,11800.0,18.9614,18.9614,18.9172,18.9172,11800.0
2015-09-28 12:20:00,25.64,25.69,25.64,25.69,38983.0,18.9024,18.9393,18.9024,18.9393,38983.0
2015-09-28 12:25:00,25.7,25.71,25.69,25.69,41479.0,18.9466,18.954,18.9393,18.9393,41479.0
2015-09-28 12:30:00,25.69,25.69,25.64,25.67,31204.0,18.9393,18.9393,18.9024,18.9245,31204.0
2015-09-28 12:35:00,25.66,25.67,25.65,25.67,22992.0,18.9172,18.9245,18.9098,18.9245,22992.0
2015-09-28 12:40:00,25.66,25.67,25.61,25.61,26703.0,18.9172,18.9245,18.8803,18.8803,26703.0
2015-09-28 12:45:00,25.6,25.65,25.59,25.65,29538.0,18.8729,18.9098,18.8655,18.9098,29538.0
2015-09-28 12:50:00,25.65,25.68,25.63,25.67,24803.0,18.9098,18.9319,18.895,18.9245,24803.0
2015-09-28 12:55:00,25.67,25.69,25.63,25.64,55458.0,18.9245,18.9393,18.895,18.9024,55458.0
2015-09-28 13:00:00,25.64,25.7,25.64,25.7,42027.0,18.9024,18.9466,18.9024,18.9466,42027.0
2015-09-28 13:05:00,25.71,25.76,25.71,25.73,32933.0,18.954,18.9909,18.954,18.9688,32933.0
2015-09-28 13:10:00,25.74,25.74,25.69,25.69,26168.0,18.9761,18.9761,18.9393,18.9393,26168.0
2015-09-28 13:15:00,25.68,25.72,25.68,25.72,22887.0,18.9319,18.9614,18.9319,18.9614,22887.0
2015-09-28 13:20:00,25.71,25.75,25.71,25.73,20796.0,18.954,18.9835,18.954,18.9688,20796.0
2015-09-28 13:25:00,25.72,25.73,25.69,25.69,25607.0,18.9614,18.9688,18.9393,18.9393,25607.0
2015-09-28 13:30:00,25.69,25.75,25.69,25.74,27873.0,18.9393,18.9835,18.9393,18.9761,27873.0
2015-09-28 13:35:00,25.74,25.76,25.72,25.76,17074.0,18.9761,18.9909,18.9614,18.9909,17074.0
2015-09-28 13:40:00,25.76,25.8,25.75,25.75,37441.0,18.9909,19.0204,18.9835,18.9835,37441.0
2015-09-28 13:45:00,25.75,25.77,25.72,25.72,21509.0,18.9835,18.9982,18.9614,18.9614,21509.0
2015-09-28 13:50:00,25.72,25.74,25.7,25.72,25477.0,18.9614,18.9761,18.9466,18.9614,25477.0
2015-09-28 13:55:00,25.72,25.74,25.71,25.72,29825.0,18.9614,18.9761,18.954,18.9614,29825.0
2015-09-28 14:00:00,25.72,25.74,25.7,25.73,30009.0,18.9614,18.9761,18.9466,18.9688,30009.0
2015-09-28 14:05:00,25.72,25.75,25.67,25.74,78699.0,18.9614,18.9835,18.9245,18.9761,78699.0
2015-09-28 14:10:00,25.73,25.73,25.69,25.7,37225.0,18.9688,18.9688,18.9393,18.9466,37225.0
2015-09-28 14:15:00,25.7,25.72,25.67,25.71,47784.0,18.9466,18.9614,18.9245,18.954,47784.0
2015-09-28 14:20:00,25.71,25.72,25.68,25.72,28180.0,18.954,18.9614,18.9319,18.9614,28180.0
2015-09-28 14:25:00,25.72,25.76,25.71,25.76,23749.0,18.9614,18.9909,18.954,18.9909,23749.0
2015-09-28 14:30:00,25.76,25.78,25.74,25.78,28260.0,18.9909,19.0056,18.9761,19.0056,28260.0
2015-09-28 14:35:00,25.78,25.81,25.78,25.8,18049.0,19.0056,19.0277,19.0056,19.0204,18049.0
2015-09-28 14:40:00,25.81,25.81,25.8,25.81,25562.0,19.0277,19.0277,19.0204,19.0277,25562.0
2015-09-28 14:45:00,25.82,25.83,25.75,25.76,33160.0,19.0351,19.0425,18.9835,18.9909,33160.0
2015-09-28 14:50:00,25.76,25.77,25.72,25.75,53225.0,18.9909,18.9982,18.9614,18.9835,53225.0
2015-09-28 14:55:00,25.76,25.76,25.73,25.75,25446.0,18.9909,18.9909,18.9688,18.9835,25446.0
2015-09-28 15:00:00,25.75,25.75,25.71,25.73,29521.0,18.9835,18.9835,18.954,18.9688,29521.0
2015-09-28 15:05:00,25.73,25.73,25.65,25.65,52629.0,18.9688,18.9688,18.9098,18.9098,52629.0
2015-09-28 15:10:00,25.65,25.69,25.64,25.66,29921.0,18.9098,18.9393,18.9024,18.9172,29921.0
2015-09-28 15:15:00,25.66,25.69,25.65,25.67,26659.0,18.9172,18.9393,18.9098,18.9245,26659.0
2015-09-28 15:20:00,25.68,25.69,25.66,25.66,27861.0,18.9319,18.9393,18.9172,18.9172,27861.0
2015-09-28 15:25:00,25.67,25.69,25.64,25.65,26892.0,18.9245,18.9393,18.9024,18.9098,26892.0
2015-09-28 15:30:00,25.66,25.7,25.66,25.69,27362.0,18.9172,18.9466,18.9172,18.9393,27362.0
2015-09-28 15:35:00,25.69,25.76,25.69,25.72,70050.0,18.9393,18.9909,18.9393,18.9614,70050.0
2015-09-28 15:40:00,25.71,25.76,25.69,25.71,67209.0,18.954,18.9909,18.9393,18.954,67209.0
2015-09-28 15:45:00,25.7,25.74,25.7,25.73,43149.0,18.9466,18.9761,18.9466,18.9688,43149.0
2015-09-28 15:50:00,25.72,25.75,25.7,25.71,47025.0,18.9614,18.9835,18.9466,18.954,47025.0
2015-09-28 15:55:00,25.71,25.71,25.65,25.66,94567.0,18.954,18.954,18.9098,18.9172,94567.0
2015-09-29 09:30:00,25.62,25.79,25.6,25.73,71177.0,18.8877,19.013,18.8729,18.9688,71177.0
2015-09-29 09:35:00,25.73,25.74,25.66,25.68,30227.0,18.9688,18.9761,18.9172,18.9319,30227.0
2015-09-29 09:40:00,25.67,25.69,25.61,25.63,33790.0,18.9245,18.9393,18.8803,18.895,33790.0
2015-09-29 09:45:00,25.63,25.68,25.6,25.64,52692.0,18.895,18.9319,18.8729,18.9024,52692.0
2015-09-29 09:50:00,25.63,25.75,25.63,25.74,58853.0,18.895,18.9835,18.895,18.9761,58853.0
2015-09-29 09:55:00,25.75,25.81,25.74,25.75,40616.0,18.9835,19.0277,18.9761,18.9835,40616.0
2015-09-29 10:00:00,25.76,25.81,25.72,25.72,52317.0,18.9909,19.0277,18.9614,18.9614,52317.0
2015-09-29 10:05:00,25.72,25.79,25.72,25.73,36762.0,18.9614,19.013,18.9614,18.9688,36762.0
2015-09-29 10:10:00,25.74,25.82,25.74,25.82,35532.0,18.9761,19.0351,18.9761,19.0351,35532.0
2015-09-29 10:15:00,25.82,25.82,25.76,25.77,36445.0,19.0351,19.0351,18.9909,18.9982,36445.0
2015-09-29 10:20:00,25.78,25.82,25.78,25.8,38590.0,19.0056,19.0351,19.0056,19.0204,38590.0
2015-09-29 10:25:00,25.81,25.9,25.81,25.9,70717.0,19.0277,19.0941,19.0277,19.0941,70717.0
2015-09-29 10:30:00,25.9,25.91,25.85,25.87,33792.0,19.0941,19.1015,19.0572,19.072,33792.0
2015-09-29 10:35:00,25.86,25.88,25.83,25.86,13736.0,19.0646,19.0793,19.0425,19.0646,13736.0
2015-09-29 10:40:00,25.86,25.86,25.79,25.81,26427.0,19.0646,19.0646,19.013,19.0277,26427.0
2015-09-29 10:45:00,25.82,25.84,25.77,25.77,15870.0,19.0351,19.0499,18.9982,18.9982,15870.0
2015-09-29 10:50:00,25.77,25.8,25.77,25.8,19026.0,18.9982,19.0204,18.9982,19.0204,19026.0
2015-09-29 10:55:00,25.8,25.86,25.8,25.85,22534.0,19.0204,19.0646,19.0204,19.0572,22534.0
2015-09-29 11:00:00,25.86,25.9,25.85,25.9,44017.0,19.0646,19.0941,19.0572,19.0941,44017.0
2015-09-29 11:05:00,25.9,25.9,25.85,25.85,21983.0,19.0941,19.0941,19.0572,19.0572,21983.0
2015-09-29 11:10:00,25.85,25.89,25.84,25.88,52332.0,19.0572,19.0867,19.0499,19.0793,52332.0
2015-09-29 11:15:00,25.89,25.89,25.85,25.85,33350.0,19.0867,19.0867,19.0572,19.0572,33350.0
2015-09-29 11:20:00,25.85,25.87,25.83,25.86,34701.0,19.0572,19.072,19.0425,19.0646,34701.0
2015-09-29 11:25:00,25.86,25.91,25.84,25.89,17322.0,19.0646,19.1015,19.0499,19.0867,17322.0
2015-09-29 11:30:00,25.89,25.89,25.84,25.86,20524.0,19.0867,19.0867,19.0499,19.0646,20524.0
2015-09-29 11:35:00,25.86,25.88,25.82,25.88,28724.0,19.0646,19.0793,19.0351,19.0793,28724.0
2015-09-29 11:40:00,25.88,25.9,25.83,25.83,18534.0,19.0793,19.0941,19.0425,19.0425,18534.0
2015-09-29 11:45:00,25.83,25.88,25.82,25.88,27216.0,19.0425,19.0793,19.0351,19.0793,27216.0
2015-09-29 11:50:00,25.88,25.93,25.88,25.9,25066.0,19.0793,19.1162,19.0793,19.0941,25066.0
2015-09-29 11:55:00,25.9,25.9,25.84,25.84,18412.0,19.0941,19.0941,19.0499,19.0499,18412.0
2015-09-29 12:00:00,25.84,25.85,25.82,25.83,23857.0,19.0499,19.0572,19.0351,19.0425,23857.0
2015-09-29 12:05:00,25.83,25.85,25.82,25.84,42549.0,19.0425,19.0572,19.0351,19.0499,42549.0
2015-09-29 12:10:00,25.83,25.83,25.76,25.79,64072.0,19.0425,19.0425,18.9909,19.013,64072.0
2015-09-29 12:15:00,25.79,25.8,25.78,25.78,39751.0,19.013,19.0204,19.0056,19.0056,39751.0
2015-09-29 12:20:00,25.77,25.79,25.75,25.77,15326.0,18.9982,19.013,18.9835,18.9982,15326.0
2015-09-29 12:25:00,25.77,25.79,25.75,25.76,28547.0,18.9982,19.013,18.9835,18.9909,28547.0
2015-09-29 12:30:00,25.76,25.76,25.73,25.74,19152.0,18.9909,18.9909,18.9688,18.9761,19152.0
2015-09-29 12:35:00,25.74,25.75,25.7,25.72,21046.0,18.9761,18.9835,18.9466,18.9614,21046.0
2015-09-29 12:40:00,25.71,25.72,25.67,25.71,16507.0,18.954,18.9614,18.9245,18.954,16507.0
2015-09-29 12:45:00,25.71,25.72,25.67,25.69,14603.0,18.954,18.9614,18.9245,18.9393,14603.0
2015-09-29 12:50:00,25.7,25.74,25.67,25.74,27438.0,18.9466,18.9761,18.9245,18.9761,27438.0
2015-09-29 12:55:00,25.73,25.73,25.69,25.7,24027.0,18.9688,18.9688,18.9393,18.9466,24027.0
2015-09-29 13:00:00,25.7,25.7,25.69,25.7,17650.0,18.9466,18.9466,18.9393,18.9466,17650.0
2015-09-29 13:05:00,25.69,25.73,25.69,25.7,17195.0,18.9393,18.9688,18.9393,18.9466,17195.0
2015-09-29 13:10:00,25.7,25.78,25.69,25.77,58984.0,18.9466,19.0056,18.9393,18.9982,58984.0
2015-09-29 13:15:00,25.78,25.8,25.76,25.8,18532.0,19.0056,19.0204,18.9909,19.0204,18532.0
2015-09-29 13:20:00,25.79,25.83,25.77,25.8,23634.0,19.013,19.0425,18.9982,19.0204,23634.0
2015-09-29 13:25:00,25.79,25.83,25.79,25.83,21293.0,19.013,19.0425,19.013,19.0425,21293.0
2015-09-29 13:30:00,25.83,25.87,25.82,25.82,28069.0,19.0425,19.072,19.0351,19.0351,28069.0
2015-09-29 13:35:00,25.83,25.83,25.8,25.82,10793.0,19.0425,19.0425,19.0204,19.0351,10793.0
2015-09-29 13:40:00,25.82,25.87,25.82,25.87,14988.0,19.0351,19.072,19.0351,19.072,14988.0
2015-09-29 13:45:00,25.87,25.88,25.83,25.84,19396.0,19.072,19.0793,19.0425,19.0499,19396.0
2015-09-29 13:50:00,25.84,25.84,25.8,25.8,19202.0,19.0499,19.0499,19.0204,19.0204,19202.0
2015-09-29 13:55:00,25.8,25.83,25.78,25.8,42859.0,19.0204,19.0425,19.0056,19.0204,42859.0
2015-09-29 14:00:00,25.8,25.8,25.74,25.76,26545.0,19.0204,19.0204,18.9761,18.9909,26545.0
2015-09-29 14:05:00,25.75,25.75,25.7,25.72,28624.0,18.9835,18.9835,18.9466,18.9614,28624.0
2015-09-29 14:10:00,25.71,25.72,25.7,25.7,19899.0,18.954,18.9614,18.9466,18.9466,19899.0
2015-09-29 14:15:00,25.7,25.71,25.69,25.7,16345.0,18.9466,18.954,18.9393,18.9466,16345.0
2015-09-29 14:20:00,25.69,25.71,25.69,25.69,12325.0,18.9393,18.954,18.9393,18.9393,12325.0
2015-09-29 14:25:00,25.7,25.78,25.7,25.76,32970.0,18.9466,19.0056,18.9466,18.9909,32970.0
2015-09-29 14:30:00,25.75,25.78,25.75,25.75,29600.0,18.9835,19.0056,18.9835,18.9835,29600.0
2015-09-29 14:35:00,25.75,25.75,25.72,25.75,24274.0,18.9835,18.9835,18.9614,18.9835,24274.0
2015-09-29 14:40:00,25.74,25.76,25.73,25.74,19500.0,18.9761,18.9909,18.9688,18.9761,19500.0
2015-09-29 14:45:00,25.73,25.73,25.67,25.67,20934.0,18.9688,18.9688,18.9245,18.9245,20934.0
2015-09-29 14:50:00,25.67,25.7,25.66,25.7,41374.0,18.9245,18.9466,18.9172,18.9466,41374.0
2015-09-29 14:55:00,25.69,25.72,25.67,25.67,19283.0,18.9393,18.9614,18.9245,18.9245,19283.0
2015-09-29 15:00:00,25.67,25.69,25.65,25.68,45980.0,18.9245,18.9393,18.9098,18.9319,45980.0
2015-09-29 15:05:00,25.68,25.7,25.67,25.67,40435.0,18.9319,18.9466,18.9245,18.9245,40435.0
2015-09-29 15:10:00,25.67,25.69,25.66,25.68,29525.0,18.9245,18.9393,18.9172,18.9319,29525.0
2015-09-29 15:15:00,25.68,25.69,25.65,25.66,19428.0,18.9319,18.9393,18.9098,18.9172,19428.0
2015-09-29 15:20:00,25.65,25.65,25.61,25.62,59854.0,18.9098,18.9098,18.8803,18.8877,59854.0
2015-09-29 15:25:00,25.62,25.63,25.57,25.57,76537.0,18.8877,18.895,18.8508,18.8508,76537.0
2015-09-29 15:30:00,25.58,25.66,25.58,25.64,88318.0,18.8582,18.9172,18.8582,18.9024,88318.0
2015-09-29 15:35:00,25.64,25.71,25.63,25.67,64490.0,18.9024,18.954,18.895,18.9245,64490.0
2015-09-29 15:40:00,25.67,25.67,25.61,25.67,44306.0,18.9245,18.9245,18.8803,18.9245,44306.0
2015-09-29 15:45:00,25.66,25.71,25.61,25.71,100266.0,18.9172,18.954,18.8803,18.954,100266.0
2015-09-29 15:50:00,25.7,25.72,25.66,25.67,185659.0,18.9466,18.9614,18.9172,18.9245,185659.0
2015-09-29 15:55:00,25.67,25.72,25.64,25.64,199442.0,18.9245,18.9614,18.9024,18.9024,199442.0
2015-09-30 09:30:00,25.95,26.0,25.88,25.99,31812.0,19.1309,19.1678,19.0793,19.1604,31812.0
2015-09-30 09:35:00,25.99,26.13,25.99,26.1,73480.0,19.1604,19.2636,19.1604,19.2415,73480.0
2015-09-30 09:40:00,26.1,26.14,26.04,26.06,35953.0,19.2415,19.271,19.1973,19.212,35953.0
2015-09-30 09:45:00,26.07,26.11,26.01,26.04,45385.0,19.2194,19.2489,19.1752,19.1973,45385.0
2015-09-30 09:50:00,26.04,26.08,26.01,26.06,36223.0,19.1973,19.2268,19.1752,19.212,36223.0
2015-09-30 09:55:00,26.08,26.09,26.05,26.05,33937.0,19.2268,19.2342,19.2047,19.2047,33937.0
2015-09-30 10:00:00,26.05,26.08,26.05,26.08,28961.0,19.2047,19.2268,19.2047,19.2268,28961.0
2015-09-30 10:05:00,26.08,26.18,26.07,26.18,43270.0,19.2268,19.3005,19.2194,19.3005,43270.0
2015-09-30 10:10:00,26.18,26.18,26.15,26.16,26167.0,19.3005,19.3005,19.2784,19.2858,26167.0
2015-09-30 10:15:00,26.17,26.25,26.17,26.23,122788.0,19.2931,19.3521,19.2931,19.3374,122788.0
2015-09-30 10:20:00,26.23,26.31,26.23,26.27,88644.0,19.3374,19.3963,19.3374,19.3669,88644.0
2015-09-30 10:25:00,26.28,26.34,26.28,26.32,52765.0,19.3742,19.4185,19.3742,19.4037,52765.0
2015-09-30 10:30:00,26.32,26.33,26.27,26.31,48871.0,19.4037,19.4111,19.3669,19.3963,48871.0
2015-09-30 10:35:00,26.32,26.36,26.32,26.35,73598.0,19.4037,19.4332,19.4037,19.4258,73598.0
2015-09-30 10:40:00,26.34,26.38,26.34,26.34,56789.0,19.4185,19.448,19.4185,19.4185,56789.0
2015-09-30 10:45:00,26.34,26.37,26.34,26.34,45595.0,19.4185,19.4406,19.4185,19.4185,45595.0
2015-09-30 10:50:00,26.34,26.35,26.25,26.28,75951.0,19.4185,19.4258,19.3521,19.3742,75951.0
2015-09-30 10:55:00,26.29,26.3,26.25,26.28,16906.0,19.3816,19.389,19.3521,19.3742,16906.0
2015-09-30 11:00:00,26.27,26.27,26.25,26.25,38624.0,19.3669,19.3669,19.3521,19.3521,38624.0
2015-09-30 11:05:00,26.25,26.26,26.2,26.2,29047.0,19.3521,19.3595,19.3153,19.3153,29047.0
2015-09-30 11:10:00,26.2,26.24,26.2,26.2,37566.0,19.3153,19.3447,19.3153,19.3153,37566.0
2015-09-30 11:15:00,26.2,26.22,26.19,26.2,46614.0,19.3153,19.33,19.3079,19.3153,46614.0
2015-09-30 11:20:00,26.2,26.21,26.14,26.14,42200.0,19.3153,19.3226,19.271,19.271,42200.0
2015-09-30 11:25:00,26.13,26.18,26.13,26.18,166579.0,19.2636,19.3005,19.2636,19.3005,166579.0
2015-09-30 11:30:00,26.18,26.23,26.18,26.23,85469.0,19.3005,19.3374,19.3005,19.3374,85469.0
2015-09-30 11:35:00,26.22,26.23,26.18,26.19,18502.0,19.33,19.3374,19.3005,19.3079,18502.0
2015-09-30 11:40:00,26.18,26.18,26.13,26.13,45586.0,19.3005,19.3005,19.2636,19.2636,45586.0
2015-09-30 11:45:00,26.14,26.15,26.14,26.15,22700.0,19.271,19.2784,19.271,19.2784,22700.0
2015-09-30 11:50:00,26.15,26.17,26.14,26.14,32702.0,19.2784,19.2931,19.271,19.271,32702.0
2015-09-30 11:55:00,26.13,26.16,26.11,26.16,24892.0,19.2636,19.2858,19.2489,19.2858,24892.0
2015-09-30 12:00:00,26.16,26.17,26.15,26.15,13218.0,19.2858,19.2931,19.2784,19.2784,13218.0
2015-09-30 12:05:00,26.14,26.14,26.1,26.11,55267.0,19.271,19.271,19.2415,19.2489,55267.0
2015-09-30 12:10:00,26.1,26.14,26.09,26.09,30673.0,19.2415,19.271,19.2342,19.2342,30673.0
2015-09-30 12:15:00,26.09,26.12,26.08,26.11,35712.0,19.2342,19.2563,19.2268,19.2489,35712.0
2015-09-30 12:20:00,26.11,26.11,26.1,26.11,27707.0,19.2489,19.2489,19.2415,19.2489,27707.0
2015-09-30 12:25:00,26.12,26.15,26.12,26.14,15217.0,19.2563,19.2784,19.2563,19.271,15217.0
2015-09-30 12:30:00,26.14,26.17,26.14,26.17,10416.0,19.271,19.2931,19.271,19.2931,10416.0
2015-09-30 12:35:00,26.17,26.17,26.16,26.16,5900.0,19.2931,19.2931,19.2858,19.2858,5900.0
2015-09-30 12:40:00,26.15,26.16,26.14,26.16,14176.0,19.2784,19.2858,19.271,19.2858,14176.0
2015-09-30 12:45:00,26.16,26.17,26.09,26.09,48868.0,19.2858,19.2931,19.2342,19.2342,48868.0
2015-09-30 12:50:00,26.1,26.11,26.08,26.09,34220.0,19.2415,19.2489,19.2268,19.2342,34220.0
2015-09-30 12:55:00,26.09,26.1,26.08,26.09,9183.0,19.2342,19.2415,19.2268,19.2342,9183.0
2015-09-30 13:00:00,26.1,26.13,26.1,26.13,18482.0,19.2415,19.2636,19.2415,19.2636,18482.0
2015-09-30 13:05:00,26.12,26.12,26.09,26.09,11669.0,19.2563,19.2563,19.2342,19.2342,11669.0
2015-09-30 13:10:00,26.1,26.1,26.09,26.09,17933.0,19.2415,19.2415,19.2342,19.2342,17933.0
2015-09-30 13:15:00,26.09,26.11,26.09,26.11,26839.0,19.2342,19.2489,19.2342,19.2489,26839.0
2015-09-30 13:20:00,26.11,26.11,26.08,26.1,23634.0,19.2489,19.2489,19.2268,19.2415,23634.0
2015-09-30 13:25:00,26.1,26.11,26.09,26.11,15527.0,19.2415,19.2489,19.2342,19.2489,15527.0
2015-09-30 13:30:00,26.12,26.12,26.08,26.09,21445.0,19.2563,19.2563,19.2268,19.2342,21445.0
2015-09-30 13:35:00,26.08,26.09,26.08,26.08,14250.0,19.2268,19.2342,19.2268,19.2268,14250.0
2015-09-30 13:40:00,26.09,26.16,26.09,26.16,28350.0,19.2342,19.2858,19.2342,19.2858,28350.0
2015-09-30 13:45:00,26.17,26.18,26.15,26.15,22717.0,19.2931,19.3005,19.2784,19.2784,22717.0
2015-09-30 13:50:00,26.15,26.18,26.13,26.17,30949.0,19.2784,19.3005,19.2636,19.2931,30949.0
2015-09-30 13:55:00,26.17,26.18,26.16,26.17,23321.0,19.2931,19.3005,19.2858,19.2931,23321.0
2015-09-30 14:00:00,26.17,26.17,26.13,26.14,23029.0,19.2931,19.2931,19.2636,19.271,23029.0
2015-09-30 14:05:00,26.14,26.15,26.11,26.12,20747.0,19.271,19.2784,19.2489,19.2563,20747.0
2015-09-30 14:10:00,26.11,26.11,26.09,26.11,24943.0,19.2489,19.2489,19.2342,19.2489,24943.0
2015-09-30 14:15:00,26.1,26.12,26.1,26.1,10371.0,19.2415,19.2563,19.2415,19.2415,10371.0
2015-09-30 14:20:00,26.11,26.13,26.1,26.12,21274.0,19.2489,19.2636,19.2415,19.2563,21274.0
2015-09-30 14:25:00,26.13,26.14,26.11,26.14,18640.0,19.2636,19.271,19.2489,19.271,18640.0
2015-09-30 14:30:00,26.14,26.16,26.09,26.1,20352.0,19.271,19.2858,19.2342,19.2415,20352.0
2015-09-30 14:35:00,26.1,26.1,26.08,26.09,13034.0,19.2415,19.2415,19.2268,19.2342,13034.0
2015-09-30 14:40:00,26.09,26.17,26.09,26.17,24253.0,19.2342,19.2931,19.2342,19.2931,24253.0
2015-09-30 14:45:00,26.17,26.19,26.15,26.17,17217.0,19.2931,19.3079,19.2784,19.2931,17217.0
2015-09-30 14:50:00,26.17,26.17,26.14,26.17,29149.0,19.2931,19.2931,19.271,19.2931,29149.0
2015-09-30 14:55:00,26.17,26.2,26.17,26.19,28566.0,19.2931,19.3153,19.2931,19.3079,28566.0
2015-09-30 15:00:00,26.19,26.2,26.1,26.11,47101.0,19.3079,19.3153,19.2415,19.2489,47101.0
2015-09-30 15:05:00,26.12,26.14,26.1,26.14,47525.0,19.2563,19.271,19.2415,19.271,47525.0
2015-09-30 15:10:00,26.13,26.17,26.12,26.17,55538.0,19.2636,19.2931,19.2563,19.2931,55538.0
2015-09-30 15:15:00,26.17,26.18,26.15,26.17,45536.0,19.2931,19.3005,19.2784,19.2931,45536.0
2015-09-30 15:20:00,26.17,26.19,26.14,26.14,79350.0,19.2931,19.3079,19.271,19.271,79350.0
2015-09-30 15:25:00,26.14,26.19,26.14,26.17,41503.0,19.271,19.3079,19.271,19.2931,41503.0
2015-09-30 15:30:00,26.17,26.21,26.17,26.21,59883.0,19.2931,19.3226,19.2931,19.3226,59883.0
2015-09-30 15:35:00,26.22,26.22,26.19,26.22,50251.0,19.33,19.33,19.3079,19.33,50251.0
2015-09-30 15:40:00,26.21,26.25,26.2,26.23,64908.0,19.3226,19.3521,19.3153,19.3374,64908.0
2015-09-30 15:45:00,26.23,26.25,26.19,26.23,107680.0,19.3374,19.3521,19.3079,19.3374,107680.0
2015-09-30 15:50:00,26.24,26.27,26.23,26.27,132442.0,19.3447,19.3669,19.3374,19.3669,132442.0
2015-09-30 15:55:00,26.27,26.29,26.23,26.24,130876.0,19.3669,19.3816,19.3374,19.3447,130876.0
2015-10-01 09:30:00,26.05,26.15,26.03,26.09,70286.0,19.3614,19.4357,19.3465,19.3911,70286.0
2015-10-01 09:35:00,26.09,26.11,26.01,26.04,68602.0,19.3911,19.406,19.3317,19.354,68602.0
2015-10-01 09:40:00,26.03,26.05,25.99,26.0,49049.0,19.3465,19.3614,19.3168,19.3243,49049.0
2015-10-01 09:45:00,26.0,26.02,25.93,26.02,52932.0,19.3243,19.3391,19.2722,19.3391,52932.0
2015-10-01 09:50:00,26.02,26.03,26.0,26.02,36826.0,19.3391,19.3465,19.3243,19.3391,36826.0
2015-10-01 09:55:00,26.03,26.03,25.93,25.95,29697.0,19.3465,19.3465,19.2722,19.2871,29697.0
2015-10-01 10:00:00,25.96,25.98,25.88,25.92,59478.0,19.2945,19.3094,19.2351,19.2648,59478.0
2015-10-01 10:05:00,25.92,25.99,25.92,25.99,23180.0,19.2648,19.3168,19.2648,19.3168,23180.0
2015-10-01 10:10:00,25.99,26.01,25.95,25.95,28208.0,19.3168,19.3317,19.2871,19.2871,28208.0
2015-10-01 10:15:00,25.96,26.01,25.94,25.95,28701.0,19.2945,19.3317,19.2797,19.2871,28701.0
2015-10-01 10:20:00,25.95,25.96,25.92,25.93,25195.0,19.2871,19.2945,19.2648,19.2722,25195.0
2015-10-01 10:25:00,25.93,26.0,25.93,25.98,21824.0,19.2722,19.3243,19.2722,19.3094,21824.0
2015-10-01 10:30:00,25.98,25.98,25.86,25.87,41417.0,19.3094,19.3094,19.2202,19.2276,41417.0
2015-10-01 10:35:00,25.87,25.89,25.86,25.87,27661.0,19.2276,19.2425,19.2202,19.2276,27661.0
2015-10-01 10:40:00,25.87,25.92,25.85,25.85,20249.0,19.2276,19.2648,19.2128,19.2128,20249.0
2015-10-01 10:45:00,25.87,25.88,25.83,25.84,30554.0,19.2276,19.2351,19.1979,19.2053,30554.0
2015-10-01 10:50:00,25.85,25.85,25.8,25.8,29867.0,19.2128,19.2128,19.1756,19.1756,29867.0
2015-10-01 10:55:00,25.8,25.85,25.8,25.81,23020.0,19.1756,19.2128,19.1756,19.183,23020.0
2015-10-01 11:00:00,25.81,25.82,25.75,25.77,24093.0,19.183,19.1905,19.1384,19.1533,24093.0
2015-10-01 11:05:00,25.77,25.79,25.75,25.78,27154.0,19.1533,19.1682,19.1384,19.1607,27154.0
2015-10-01 11:10:00,25.78,25.79,25.75,25.75,13810.0,19.1607,19.1682,19.1384,19.1384,13810.0
2015-10-01 11:15:00,25.75,25.77,25.75,25.75,23600.0,19.1384,19.1533,19.1384,19.1384,23600.0
2015-10-01 11:20:00,25.75,25.77,25.72,25.76,38047.0,19.1384,19.1533,19.1161,19.1459,38047.0
2015-10-01 11:25:00,25.76,25.82,25.76,25.79,20292.0,19.1459,19.1905,19.1459,19.1682,20292.0
2015-10-01 11:30:00,25.8,25.82,25.75,25.75,24379.0,19.1756,19.1905,19.1384,19.1384,24379.0
2015-10-01 11:35:00,25.74,25.75,25.72,25.73,25091.0,19.131,19.1384,19.1161,19.1236,25091.0
2015-10-01 11:40:00,25.72,25.72,25.7,25.71,13368.0,19.1161,19.1161,19.1013,19.1087,13368.0
2015-10-01 11:45:00,25.7,25.7,25.65,25.69,55267.0,19.1013,19.1013,19.0641,19.0938,55267.0
2015-10-01 11:50:00,25.7,25.7,25.63,25.64,36948.0,19.1013,19.1013,19.0493,19.0567,36948.0
2015-10-01 11:55:00,25.64,25.65,25.6,25.65,44039.0,19.0567,19.0641,19.027,19.0641,44039.0
2015-10-01 12:00:00,25.65,25.65,25.61,25.61,27722.0,19.0641,19.0641,19.0344,19.0344,27722.0
2015-10-01 12:05:00,25.6,25.6,25.57,25.58,22037.0,19.027,19.027,19.0047,19.0121,22037.0
2015-10-01 12:10:00,25.59,25.61,25.57,25.61,13673.0,19.0195,19.0344,19.0047,19.0344,13673.0
2015-10-01 12:15:00,25.6,25.61,25.58,25.59,44319.0,19.027,19.0344,19.0121,19.0195,44319.0
2015-10-01 12:20:00,25.59,25.61,25.56,25.56,25345.0,19.0195,19.0344,18.9972,18.9972,25345.0
2015-10-01 12:25:00,25.56,25.61,25.56,25.6,25634.0,18.9972,19.0344,18.9972,19.027,25634.0
2015-10-01 12:30:00,25.6,25.61,25.58,25.59,38539.0,19.027,19.0344,19.0121,19.0195,38539.0
2015-10-01 12:35:00,25.59,25.6,25.57,25.59,25788.0,19.0195,19.027,19.0047,19.0195,25788.0
2015-10-01 12:40:00,25.59,25.59,25.57,25.59,22303.0,19.0195,19.0195,19.0047,19.0195,22303.0
2015-10-01 12:45:00,25.6,25.6,25.58,25.58,12960.0,19.027,19.027,19.0121,19.0121,12960.0
2015-10-01 12:50:00,25.58,25.6,25.58,25.6,10236.0,19.0121,19.027,19.0121,19.027,10236.0
2015-10-01 12:55:00,25.61,25.61,25.6,25.6,7481.0,19.0344,19.0344,19.027,19.027,7481.0
2015-10-01 13:00:00,25.6,25.6,25.56,25.56,20830.0,19.027,19.027,18.9972,18.9972,20830.0
2015-10-01 13:05:00,25.57,25.59,25.57,25.59,16753.0,19.0047,19.0195,19.0047,19.0195,16753.0
2015-10-01 13:10:00,25.6,25.6,25.56,25.56,7700.0,19.027,19.027,18.9972,18.9972,7700.0
2015-10-01 13:15:00,25.56,25.61,25.56,25.59,29514.0,18.9972,19.0344,18.9972,19.0195,29514.0
2015-10-01 13:20:00,25.59,25.6,25.57,25.59,25658.0,19.0195,19.027,19.0047,19.0195,25658.0
2015-10-01 13:25:00,25.59,25.59,25.56,25.56,24557.0,19.0195,19.0195,18.9972,18.9972,24557.0
2015-10-01 13:30:00,25.57,25.59,25.57,25.59,22405.0,19.0047,19.0195,19.0047,19.0195,22405.0
2015-10-01 13:35:00,25.59,25.6,25.57,25.57,16091.0,19.0195,19.027,19.0047,19.0047,16091.0
2015-10-01 13:40:00,25.58,25.58,25.56,25.58,22871.0,19.0121,19.0121,18.9972,19.0121,22871.0
2015-10-01 13:45:00,25.58,25.63,25.58,25.63,27645.0,19.0121,19.0493,19.0121,19.0493,27645.0
2015-10-01 13:50:00,25.63,25.64,25.59,25.63,46084.0,19.0493,19.0567,19.0195,19.0493,46084.0
2015-10-01 13:55:00,25.63,25.67,25.63,25.66,21012.0,19.0493,19.079,19.0493,19.0715,21012.0
2015-10-01 14:00:00,25.66,25.66,25.62,25.63,11083.0,19.0715,19.0715,19.0418,19.0493,11083.0
2015-10-01 14:05:00,25.63,25.69,25.63,25.68,53005.0,19.0493,19.0938,19.0493,19.0864,53005.0
2015-10-01 14:10:00,25.69,25.7,25.68,25.68,36237.0,19.0938,19.1013,19.0864,19.0864,36237.0
2015-10-01 14:15:00,25.68,25.72,25.68,25.69,29871.0,19.0864,19.1161,19.0864,19.0938,29871.0
2015-10-01 14:20:00,25.69,25.71,25.65,25.67,30525.0,19.0938,19.1087,19.0641,19.079,30525.0
2015-10-01 14:25:00,25.67,25.68,25.65,25.68,28844.0,19.079,19.0864,19.0641,19.0864,28844.0
2015-10-01 14:30:00,25.68,25.71,25.68,25.68,24033.0,19.0864,19.1087,19.0864,19.0864,24033.0
2015-10-01 14:35:00,25.67,25.7,25.67,25.7,29270.0,19.079,19.1013,19.079,19.1013,29270.0
2015-10-01 14:40:00,25.7,25.72,25.67,25.67,17292.0,19.1013,19.1161,19.079,19.079,17292.0
2015-10-01 14:45:00,25.67,25.68,25.65,25.65,31486.0,19.079,19.0864,19.0641,19.0641,31486.0
2015-10-01 14:50:00,25.65,25.71,25.65,25.71,32397.0,19.0641,19.1087,19.0641,19.1087,32397.0
2015-10-01 14:55:00,25.71,25.76,25.71,25.75,28741.0,19.1087,19.1459,19.1087,19.1384,28741.0
2015-10-01 15:00:00,25.75,25.78,25.74,25.75,63593.0,19.1384,19.1607,19.131,19.1384,63593.0
2015-10-01 15:05:00,25.75,25.75,25.71,25.73,48192.0,19.1384,19.1384,19.1087,19.1236,48192.0
2015-10-01 15:10:00,25.73,25.76,25.73,25.75,52840.0,19.1236,19.1459,19.1236,19.1384,52840.0
2015-10-01 15:15:00,25.75,25.75,25.73,25.74,49662.0,19.1384,19.1384,19.1236,19.131,49662.0
2015-10-01 15:20:00,25.74,25.75,25.73,25.74,49943.0,19.131,19.1384,19.1236,19.131,49943.0
2015-10-01 15:25:00,25.74,25.76,25.73,25.75,34797.0,19.131,19.1459,19.1236,19.1384,34797.0
2015-10-01 15:30:00,25.74,25.74,25.72,25.73,62205.0,19.131,19.131,19.1161,19.1236,62205.0
2015-10-01 15:35:00,25.73,25.73,25.67,25.68,44646.0,19.1236,19.1236,19.079,19.0864,44646.0
2015-10-01 15:40:00,25.68,25.7,25.68,25.7,46672.0,19.0864,19.1013,19.0864,19.1013,46672.0
2015-10-01 15:45:00,25.71,25.74,25.7,25.73,64599.0,19.1087,19.131,19.1013,19.1236,64599.0
2015-10-01 15:50:00,25.74,25.75,25.73,25.73,102377.0,19.131,19.1384,19.1236,19.1236,102377.0
2015-10-01 15:55:00,25.73,25.8,25.69,25.71,290381.0,19.1236,19.1756,19.0938,19.1087,290381.0
2015-10-02 09:30:00,25.43,25.45,25.36,25.42,43464.0,18.9006,18.9155,18.8486,18.8932,43464.0
2015-10-02 09:35:00,25.41,25.47,25.4,25.47,59892.0,18.8857,18.9303,18.8783,18.9303,59892.0
2015-10-02 09:40:00,25.48,25.56,25.45,25.54,60114.0,18.9378,18.9972,18.9155,18.9824,60114.0
2015-10-02 09:45:00,25.54,25.55,25.48,25.53,55835.0,18.9824,18.9898,18.9378,18.9749,55835.0
2015-10-02 09:50:00,25.53,25.53,25.45,25.53,29512.0,18.9749,18.9749,18.9155,18.9749,29512.0
2015-10-02 09:55:00,25.54,25.64,25.54,25.62,38579.0,18.9824,19.0567,18.9824,19.0418,38579.0
2015-10-02 10:00:00,25.63,25.63,25.55,25.55,46935.0,19.0493,19.0493,18.9898,18.9898,46935.0
2015-10-02 10:05:00,25.55,25.59,25.49,25.59,41750.0,18.9898,19.0195,18.9452,19.0195,41750.0
2015-10-02 10:10:00,25.6,25.66,25.57,25.66,31004.0,19.027,19.0715,19.0047,19.0715,31004.0
2015-10-02 10:15:00,25.66,25.71,25.65,25.67,48948.0,19.0715,19.1087,19.0641,19.079,48948.0
2015-10-02 10:20:00,25.68,25.69,25.65,25.66,34400.0,19.0864,19.0938,19.0641,19.0715,34400.0
2015-10-02 10:25:00,25.65,25.67,25.63,25.63,27451.0,19.0641,19.079,19.0493,19.0493,27451.0
2015-10-02 10:30:00,25.63,25.66,25.61,25.66,32565.0,19.0493,19.0715,19.0344,19.0715,32565.0
2015-10-02 10:35:00,25.66,25.67,25.6,25.67,26391.0,19.0715,19.079,19.027,19.079,26391.0
2015-10-02 10:40:00,25.67,25.7,25.66,25.67,34301.0,19.079,19.1013,19.0715,19.079,34301.0
2015-10-02 10:45:00,25.67,25.67,25.64,25.67,21849.0,19.079,19.079,19.0567,19.079,21849.0
2015-10-02 10:50:00,25.67,25.67,25.6,25.6,28496.0,19.079,19.079,19.027,19.027,28496.0
2015-10-02 10:55:00,25.59,25.67,25.59,25.67,29378.0,19.0195,19.079,19.0195,19.079,29378.0
2015-10-02 11:00:00,25.67,25.68,25.65,25.67,33825.0,19.079,19.0864,19.0641,19.079,33825.0
2015-10-02 11:05:00,25.68,25.73,25.67,25.71,31025.0,19.0864,19.1236,19.079,19.1087,31025.0
2015-10-02 11:10:00,25.7,25.72,25.67,25.68,29393.0,19.1013,19.1161,19.079,19.0864,29393.0
2015-10-02 11:15:00,25.68,25.68,25.59,25.59,36431.0,19.0864,19.0864,19.0195,19.0195,36431.0
2015-10-02 11:20:00,25.59,25.6,25.54,25.54,15676.0,19.0195,19.027,18.9824,18.9824,15676.0
2015-10-02 11:25:00,25.53,25.61,25.53,25.58,21039.0,18.9749,19.0344,18.9749,19.0121,21039.0
2015-10-02 11:30:00,25.59,25.6,25.58,25.59,38098.0,19.0195,19.027,19.0121,19.0195,38098.0
2015-10-02 11:35:00,25.59,25.61,25.56,25.56,37333.0,19.0195,19.0344,18.9972,18.9972,37333.0
2015-10-02 11:40:00,25.56,25.58,25.49,25.5,58869.0,18.9972,19.0121,18.9452,18.9526,58869.0
2015-10-02 11:45:00,25.5,25.5,25.48,25.48,43896.0,18.9526,18.9526,18.9378,18.9378,43896.0
2015-10-02 11:50:00,25.47,25.47,25.43,25.43,83073.0,18.9303,18.9303,18.9006,18.9006,83073.0
2015-10-02 11:55:00,25.43,25.5,25.43,25.49,49067.0,18.9006,18.9526,18.9006,18.9452,49067.0
2015-10-02 12:00:00,25.49,25.53,25.49,25.49,21064.0,18.9452,18.9749,18.9452,18.9452,21064.0
2015-10-02 12:05:00,25.5,25.54,25.5,25.53,17799.0,18.9526,18.9824,18.9526,18.9749,17799.0
2015-10-02 12:10:00,25.53,25.57,25.53,25.56,27929.0,18.9749,19.0047,18.9749,18.9972,27929.0
2015-10-02 12:15:00,25.56,25.59,25.56,25.59,19807.0,18.9972,19.0195,18.9972,19.0195,19807.0
2015-10-02 12:20:00,25.58,25.61,25.58,25.59,22200.0,19.0121,19.0344,19.0121,19.0195,22200.0
2015-10-02 12:25:00,25.58,25.59,25.58,25.58,10522.0,19.0121,19.0195,19.0121,19.0121,10522.0
2015-10-02 12:30:00,25.59,25.68,25.59,25.64,81189.0,19.0195,19.0864,19.0195,19.0567,81189.0
2015-10-02 12:35:00,25.63,25.64,25.61,25.61,27042.0,19.0493,19.0567,19.0344,19.0344,27042.0
2015-10-02 12:40:00,25.61,25.64,25.6,25.63,18967.0,19.0344,19.0567,19.027,19.0493,18967.0
2015-10-02 12:45:00,25.64,25.68,25.64,25.68,14126.0,19.0567,19.0864,19.0567,19.0864,14126.0
2015-10-02 12:50:00,25.67,25.73,25.66,25.72,34813.0,19.079,19.1236,19.0715,19.1161,34813.0
2015-10-02 12:55:00,25.72,25.73,25.7,25.72,19351.0,19.1161,19.1236,19.1013,19.1161,19351.0
2015-10-02 13:00:00,25.72,25.74,25.71,25.72,15614.0,19.1161,19.131,19.1087,19.1161,15614.0
2015-10-02 13:05:00,25.72,25.73,25.7,25.72,33461.0,19.1161,19.1236,19.1013,19.1161,33461.0
2015-10-02 13:10:00,25.72,25.73,25.69,25.7,47900.0,19.1161,19.1236,19.0938,19.1013,47900.0
2015-10-02 13:15:00,25.7,25.72,25.66,25.67,40670.0,19.1013,19.1161,19.0715,19.079,40670.0
2015-10-02 13:20:00,25.66,25.66,25.6,25.6,35780.0,19.0715,19.0715,19.027,19.027,35780.0
2015-10-02 13:25:00,25.6,25.63,25.59,25.6,11745.0,19.027,19.0493,19.0195,19.027,11745.0
2015-10-02 13:30:00,25.61,25.62,25.6,25.61,16040.0,19.0344,19.0418,19.027,19.0344,16040.0
2015-10-02 13:35:00,25.61,25.61,25.54,25.54,24470.0,19.0344,19.0344,18.9824,18.9824,24470.0
2015-10-02 13:40:00,25.53,25.54,25.52,25.54,12967.0,18.9749,18.9824,18.9675,18.9824,12967.0
2015-10-02 13:45:00,25.53,25.58,25.53,25.58,23552.0,18.9749,19.0121,18.9749,19.0121,23552.0
2015-10-02 13:50:00,25.58,25.58,25.55,25.55,22475.0,19.0121,19.0121,18.9898,18.9898,22475.0
2015-10-02 13:55:00,25.54,25.54,25.49,25.49,26230.0,18.9824,18.9824,18.9452,18.9452,26230.0
2015-10-02 14:00:00,25.49,25.52,25.49,25.52,12689.0,18.9452,18.9675,18.9452,18.9675,12689.0
2015-10-02 14:05:00,25.53,25.58,25.51,25.58,35098.0,18.9749,19.0121,18.9601,19.0121,35098.0
2015-10-02 14:10:00,25.58,25.6,25.54,25.6,50501.0,19.0121,19.027,18.9824,19.027,50501.0
2015-10-02 14:15:00,25.6,25.65,25.58,25.62,37182.0,19.027,19.0641,19.0121,19.0418,37182.0
2015-10-02 14:20:00,25.61,25.65,25.58,25.65,19515.0,19.0344,19.0641,19.0121,19.0641,19515.0
2015-10-02 14:25:00,25.65,25.68,25.65,25.67,15765.0,19.0641,19.0864,19.0641,19.079,15765.0
2015-10-02 14:30:00,25.67,25.69,25.67,25.68,40626.0,19.079,19.0938,19.079,19.0864,40626.0
2015-10-02 14:35:00,25.68,25.69,25.67,25.69,15613.0,19.0864,19.0938,19.079,19.0938,15613.0
2015-10-02 14:40:00,25.68,25.69,25.64,25.67,21656.0,19.0864,19.0938,19.0567,19.079,21656.0
2015-10-02 14:45:00,25.67,25.68,25.64,25.64,11899.0,19.079,19.0864,19.0567,19.0567,11899.0
2015-10-02 14:50:00,25.64,25.66,25.64,25.66,13500.0,19.0567,19.0715,19.0567,19.0715,13500.0
2015-10-02 14:55:00,25.67,25.68,25.64,25.64,22315.0,19.079,19.0864,19.0567,19.0567,22315.0
2015-10-02 15:00:00,25.64,25.65,25.63,25.65,16015.0,19.0567,19.0641,19.0493,19.0641,16015.0
2015-10-02 15:05:00,25.65,25.68,25.63,25.68,25951.0,19.0641,19.0864,19.0493,19.0864,25951.0
2015-10-02 15:10:00,25.67,25.7,25.67,25.68,25771.0,19.079,19.1013,19.079,19.0864,25771.0
2015-10-02 15:15:00,25.68,25.73,25.68,25.7,53984.0,19.0864,19.1236,19.0864,19.1013,53984.0
2015-10-02 15:20:00,25.7,25.73,25.7,25.73,37666.0,19.1013,19.1236,19.1013,19.1236,37666.0
2015-10-02 15:25:00,25.73,25.75,25.73,25.75,52609.0,19.1236,19.1384,19.1236,19.1384,52609.0
2015-10-02 15:30:00,25.75,25.75,25.73,25.75,61651.0,19.1384,19.1384,19.1236,19.1384,61651.0
2015-10-02 15:35:00,25.75,25.79,25.75,25.75,49351.0,19.1384,19.1682,19.1384,19.1384,49351.0
2015-10-02 15:40:00,25.75,25.75,25.74,25.75,62379.0,19.1384,19.1384,19.131,19.1384,62379.0
2015-10-02 15:45:00,25.75,25.77,25.75,25.75,78712.0,19.1384,19.1533,19.1384,19.1384,78712.0
2015-10-02 15:50:00,25.75,25.75,25.74,25.75,87413.0,19.1384,19.1384,19.131,19.1384,87413.0
2015-10-02 15:55:00,25.75,25.75,25.72,25.75,160553.0,19.1384,19.1384,19.1161,19.1384,160553.0
2015-10-05 09:30:00,26.03,26.09,25.98,26.0,55172.0,19.3465,19.3911,19.3094,19.3243,55172.0
2015-10-05 09:35:00,26.0,26.15,26.0,26.15,84012.0,19.3243,19.4357,19.3243,19.4357,84012.0
2015-10-05 09:40:00,26.15,26.22,26.13,26.2,70996.0,19.4357,19.4878,19.4209,19.4729,70996.0
2015-10-05 09:45:00,26.2,26.28,26.2,26.27,59603.0,19.4729,19.5324,19.4729,19.5249,59603.0
2015-10-05 09:50:00,26.28,26.3,26.26,26.27,18272.0,19.5324,19.5472,19.5175,19.5249,18272.0
2015-10-05 09:55:00,26.27,26.29,26.25,26.27,29858.0,19.5249,19.5398,19.5101,19.5249,29858.0
2015-10-05 10:00:00,26.27,26.3,26.26,26.3,26944.0,19.5249,19.5472,19.5175,19.5472,26944.0
2015-10-05 10:05:00,26.3,26.38,26.3,26.36,45252.0,19.5472,19.6067,19.5472,19.5918,45252.0
2015-10-05 10:10:00,26.36,26.41,26.35,26.4,49550.0,19.5918,19.629,19.5844,19.6215,49550.0
2015-10-05 10:15:00,26.4,26.43,26.35,26.42,64309.0,19.6215,19.6438,19.5844,19.6364,64309.0
2015-10-05 10:20:00,26.43,26.48,26.43,26.47,36317.0,19.6438,19.681,19.6438,19.6736,36317.0
2015-10-05 10:25:00,26.48,26.48,26.46,26.47,24584.0,19.681,19.681,19.6661,19.6736,24584.0
2015-10-05 10:30:00,26.47,26.49,26.46,26.46,14567.0,19.6736,19.6884,19.6661,19.6661,14567.0
2015-10-05 10:35:00,26.47,26.49,26.47,26.49,21277.0,19.6736,19.6884,19.6736,19.6884,21277.0
2015-10-05 10:40:00,26.49,26.52,26.46,26.48,49393.0,19.6884,19.7107,19.6661,19.681,49393.0
2015-10-05 10:45:00,26.48,26.52,26.47,26.51,133209.0,19.681,19.7107,19.6736,19.7033,133209.0
2015-10-05 10:50:00,26.51,26.56,26.5,26.55,25813.0,19.7033,19.7405,19.6959,19.733,25813.0
2015-10-05 10:55:00,26.55,26.56,26.51,26.52,20839.0,19.733,19.7405,19.7033,19.7107,20839.0
2015-10-05 11:00:00,26.52,26.54,26.52,26.54,68399.0,19.7107,19.7256,19.7107,19.7256,68399.0
2015-10-05 11:05:00,26.53,26.56,26.53,26.55,88109.0,19.7182,19.7405,19.7182,19.733,88109.0
2015-10-05 11:10:00,26.55,26.55,26.53,26.53,18377.0,19.733,19.733,19.7182,19.7182,18377.0
2015-10-05 11:15:00,26.52,26.52,26.49,26.5,40458.0,19.7107,19.7107,19.6884,19.6959,40458.0
2015-10-05 11:20:00,26.5,26.56,26.5,26.56,47391.0,19.6959,19.7405,19.6959,19.7405,47391.0
2015-10-05 11:25:00,26.57,26.6,26.54,26.54,26087.0,19.7479,19.7702,19.7256,19.7256,26087.0
2015-10-05 11:30:00,26.55,26.59,26.55,26.59,24300.0,19.733,19.7628,19.733,19.7628,24300.0
2015-10-05 11:35:00,26.59,26.59,26.57,26.58,18528.0,19.7628,19.7628,19.7479,19.7553,18528.0
2015-10-05 11:40:00,26.58,26.61,26.58,26.6,10970.0,19.7553,19.7776,19.7553,19.7702,10970.0
2015-10-05 11:45:00,26.6,26.61,26.6,26.61,16299.0,19.7702,19.7776,19.7702,19.7776,16299.0
2015-10-05 11:50:00,26.61,26.63,26.61,26.63,7107.0,19.7776,19.7925,19.7776,19.7925,7107.0
2015-10-05 11:55:00,26.64,26.65,26.61,26.63,14482.0,19.7999,19.8074,19.7776,19.7925,14482.0
2015-10-05 12:00:00,26.63,26.65,26.62,26.65,19201.0,19.7925,19.8074,19.7851,19.8074,19201.0
2015-10-05 12:05:00,26.65,26.68,26.62,26.63,23487.0,19.8074,19.8297,19.7851,19.7925,23487.0
2015-10-05 12:10:00,26.64,26.64,26.6,26.61,18977.0,19.7999,19.7999,19.7702,19.7776,18977.0
2015-10-05 12:15:00,26.61,26.67,26.61,26.66,17864.0,19.7776,19.8222,19.7776,19.8148,17864.0
2015-10-05 12:20:00,26.66,26.67,26.64,26.64,9100.0,19.8148,19.8222,19.7999,19.7999,9100.0
2015-10-05 12:25:00,26.64,26.67,26.64,26.67,21318.0,19.7999,19.8222,19.7999,19.8222,21318.0
2015-10-05 12:30:00,26.67,26.69,26.67,26.68,16287.0,19.8222,19.8371,19.8222,19.8297,16287.0
2015-10-05 12:35:00,26.68,26.73,26.68,26.73,23174.0,19.8297,19.8668,19.8297,19.8668,23174.0
2015-10-05 12:40:00,26.73,26.76,26.73,26.76,27793.0,19.8668,19.8891,19.8668,19.8891,27793.0
2015-10-05 12:45:00,26.77,26.79,26.75,26.79,58054.0,19.8965,19.9114,19.8817,19.9114,58054.0
2015-10-05 12:50:00,26.79,26.8,26.75,26.77,27785.0,19.9114,19.9188,19.8817,19.8965,27785.0
2015-10-05 12:55:00,26.77,26.77,26.72,26.72,36739.0,19.8965,19.8965,19.8594,19.8594,36739.0
2015-10-05 13:00:00,26.73,26.75,26.72,26.75,18230.0,19.8668,19.8817,19.8594,19.8817,18230.0
2015-10-05 13:05:00,26.75,26.75,26.73,26.75,19276.0,19.8817,19.8817,19.8668,19.8817,19276.0
2015-10-05 13:10:00,26.76,26.81,26.76,26.79,15377.0,19.8891,19.9263,19.8891,19.9114,15377.0
2015-10-05 13:15:00,26.8,26.83,26.8,26.82,11357.0,19.9188,19.9411,19.9188,19.9337,11357.0
2015-10-05 13:20:00,26.83,26.84,26.8,26.82,20015.0,19.9411,19.9486,19.9188,19.9337,20015.0
2015-10-05 13:25:00,26.82,26.84,26.82,26.82,26390.0,19.9337,19.9486,19.9337,19.9337,26390.0
2015-10-05 13:30:00,26.82,26.82,26.78,26.78,22699.0,19.9337,19.9337,19.904,19.904,22699.0
2015-10-05 13:35:00,26.78,26.83,26.78,26.83,10164.0,19.904,19.9411,19.904,19.9411,10164.0
2015-10-05 13:40:00,26.83,26.83,26.78,26.79,24008.0,19.9411,19.9411,19.904,19.9114,24008.0
2015-10-05 13:45:00,26.79,26.83,26.79,26.82,11663.0,19.9114,19.9411,19.9114,19.9337,11663.0
2015-10-05 13:50:00,26.83,26.83,26.82,26.83,15459.0,19.9411,19.9411,19.9337,19.9411,15459.0
2015-10-05 13:55:00,26.83,26.85,26.83,26.85,8999.0,19.9411,19.956,19.9411,19.956,8999.0
2015-10-05 14:00:00,26.84,26.85,26.83,26.83,5700.0,19.9486,19.956,19.9411,19.9411,5700.0
2015-10-05 14:05:00,26.83,26.86,26.83,26.86,20184.0,19.9411,19.9634,19.9411,19.9634,20184.0
2015-10-05 14:10:00,26.86,26.88,26.84,26.88,26291.0,19.9634,19.9783,19.9486,19.9783,26291.0
2015-10-05 14:15:00,26.88,26.92,26.88,26.9,54984.0,19.9783,20.008,19.9783,19.9932,54984.0
2015-10-05 14:20:00,26.9,26.95,26.89,26.95,61703.0,19.9932,20.0303,19.9857,20.0303,61703.0
2015-10-05 14:25:00,26.94,26.97,26.94,26.96,15283.0,20.0229,20.0452,20.0229,20.0378,15283.0
2015-10-05 14:30:00,26.96,26.97,26.94,26.96,38317.0,20.0378,20.0452,20.0229,20.0378,38317.0
2015-10-05 14:35:00,26.97,26.97,26.93,26.93,14505.0,20.0452,20.0452,20.0155,20.0155,14505.0
2015-10-05 14:40:00,26.94,26.97,26.94,26.96,22234.0,20.0229,20.0452,20.0229,20.0378,22234.0
2015-10-05 14:45:00,26.95,26.96,26.91,26.92,18567.0,20.0303,20.0378,20.0006,20.008,18567.0
2015-10-05 14:50:00,26.92,26.93,26.89,26.89,15504.0,20.008,20.0155,19.9857,19.9857,15504.0
2015-10-05 14:55:00,26.88,26.9,26.87,26.88,25746.0,19.9783,19.9932,19.9709,19.9783,25746.0
2015-10-05 15:00:00,26.89,26.9,26.85,26.9,60803.0,19.9857,19.9932,19.956,19.9932,60803.0
2015-10-05 15:05:00,26.89,26.91,26.88,26.9,37442.0,19.9857,20.0006,19.9783,19.9932,37442.0
2015-10-05 15:10:00,26.9,26.91,26.89,26.9,39701.0,19.9932,20.0006,19.9857,19.9932,39701.0
2015-10-05 15:15:00,26.9,26.9,26.86,26.89,44402.0,19.9932,19.9932,19.9634,19.9857,44402.0
2015-10-05 15:20:00,26.89,26.92,26.89,26.9,33139.0,19.9857,20.008,19.9857,19.9932,33139.0
2015-10-05 15:25:00,26.91,26.93,26.91,26.93,33500.0,20.0006,20.0155,20.0006,20.0155,33500.0
2015-10-05 15:30:00,26.93,26.96,26.92,26.92,79376.0,20.0155,20.0378,20.008,20.008,79376.0
2015-10-05 15:35:00,26.92,26.92,26.88,26.89,66094.0,20.008,20.008,19.9783,19.9857,66094.0
2015-10-05 15:40:00,26.89,26.91,26.89,26.91,49430.0,19.9857,20.0006,19.9857,20.0006,49430.0
2015-10-05 15:45:00,26.91,26.95,26.91,26.93,76202.0,20.0006,20.0303,20.0006,20.0155,76202.0
2015-10-05 15:50:00,26.93,26.93,26.9,26.91,60294.0,20.0155,20.0155,19.9932,20.0006,60294.0
2015-10-05 15:55:00,26.91,26.91,26.85,26.86,174408.0,20.0006,20.0006,19.956,19.9634,174408.0
2015-10-06 09:30:00,27.03,27.14,26.99,27.11,68246.0,20.0898,20.1715,20.0601,20.1492,68246.0
2015-10-06 09:35:00,27.11,27.19,27.1,27.17,85138.0,20.1492,20.2087,20.1418,20.1938,85138.0
2015-10-06 09:40:00,27.17,27.28,27.16,27.28,84133.0,20.1938,20.2756,20.1864,20.2756,84133.0
2015-10-06 09:45:00,27.28,27.33,27.27,27.3,135870.0,20.2756,20.3128,20.2682,20.2905,135870.0
2015-10-06 09:50:00,27.3,27.3,27.18,27.2,55371.0,20.2905,20.2905,20.2013,20.2161,55371.0
2015-10-06 09:55:00,27.2,27.24,27.17,27.22,47562.0,20.2161,20.2459,20.1938,20.231,47562.0
2015-10-06 10:00:00,27.22,27.23,27.18,27.19,28701.0,20.231,20.2384,20.2013,20.2087,28701.0
2015-10-06 10:05:00,27.19,27.25,27.17,27.25,37034.0,20.2087,20.2533,20.1938,20.2533,37034.0
2015-10-06 10:10:00,27.26,27.27,27.2,27.22,37275.0,20.2607,20.2682,20.2161,20.231,37275.0
2015-10-06 10:15:00,27.21,27.23,27.19,27.2,65001.0,20.2236,20.2384,20.2087,20.2161,65001.0
2015-10-06 10:20:00,27.19,27.29,27.19,27.29,87843.0,20.2087,20.283,20.2087,20.283,87843.0
2015-10-06 10:25:00,27.28,27.3,27.26,27.28,58528.0,20.2756,20.2905,20.2607,20.2756,58528.0
2015-10-06 10:30:00,27.29,27.29,27.24,27.27,38271.0,20.283,20.283,20.2459,20.2682,38271.0
2015-10-06 10:35:00,27.27,27.32,27.24,27.32,52122.0,20.2682,20.3053,20.2459,20.3053,52122.0
2015-10-06 10:40:00,27.32,27.36,27.28,27.32,39691.0,20.3053,20.3351,20.2756,20.3053,39691.0
2015-10-06 10:45:00,27.33,27.36,27.33,27.34,33040.0,20.3128,20.3351,20.3128,20.3202,33040.0
2015-10-06 10:50:00,27.34,27.35,27.31,27.31,43206.0,20.3202,20.3276,20.2979,20.2979,43206.0
2015-10-06 10:55:00,27.31,27.31,27.26,27.3,57663.0,20.2979,20.2979,20.2607,20.2905,57663.0
2015-10-06 11:00:00,27.3,27.36,27.29,27.35,73579.0,20.2905,20.3351,20.283,20.3276,73579.0
2015-10-06 11:05:00,27.35,27.41,27.34,27.39,52742.0,20.3276,20.3722,20.3202,20.3574,52742.0
2015-10-06 11:10:00,27.4,27.42,27.35,27.38,50319.0,20.3648,20.3797,20.3276,20.3499,50319.0
2015-10-06 11:15:00,27.38,27.43,27.38,27.43,54952.0,20.3499,20.3871,20.3499,20.3871,54952.0
2015-10-06 11:20:00,27.43,27.46,27.36,27.38,93182.0,20.3871,20.4094,20.3351,20.3499,93182.0
2015-10-06 11:25:00,27.38,27.4,27.34,27.4,35636.0,20.3499,20.3648,20.3202,20.3648,35636.0
2015-10-06 11:30:00,27.41,27.42,27.33,27.36,43272.0,20.3722,20.3797,20.3128,20.3351,43272.0
2015-10-06 11:35:00,27.36,27.36,27.3,27.34,27877.0,20.3351,20.3351,20.2905,20.3202,27877.0
2015-10-06 11:40:00,27.34,27.35,27.31,27.33,33942.0,20.3202,20.3276,20.2979,20.3128,33942.0
2015-10-06 11:45:00,27.33,27.36,27.32,27.32,16333.0,20.3128,20.3351,20.3053,20.3053,16333.0
2015-10-06 11:50:00,27.33,27.35,27.31,27.34,22609.0,20.3128,20.3276,20.2979,20.3202,22609.0
2015-10-06 11:55:00,27.34,27.34,27.28,27.32,23667.0,20.3202,20.3202,20.2756,20.3053,23667.0
2015-10-06 12:00:00,27.31,27.34,27.31,27.32,43370.0,20.2979,20.3202,20.2979,20.3053,43370.0
2015-10-06 12:05:00,27.33,27.33,27.26,27.28,52895.0,20.3128,20.3128,20.2607,20.2756,52895.0
2015-10-06 12:10:00,27.28,27.3,27.2,27.24,42093.0,20.2756,20.2905,20.2161,20.2459,42093.0
2015-10-06 12:15:00,27.25,27.25,27.19,27.22,52492.0,20.2533,20.2533,20.2087,20.231,52492.0
2015-10-06 12:20:00,27.22,27.29,27.22,27.23,51074.0,20.231,20.283,20.231,20.2384,51074.0
2015-10-06 12:25:00,27.24,27.28,27.24,27.25,42907.0,20.2459,20.2756,20.2459,20.2533,42907.0
2015-10-06 12:30:00,27.26,27.28,27.25,27.25,37578.0,20.2607,20.2756,20.2533,20.2533,37578.0
2015-10-06 12:35:00,27.26,27.29,27.25,27.28,45781.0,20.2607,20.283,20.2533,20.2756,45781.0
2015-10-06 12:40:00,27.27,27.28,27.24,27.27,62717.0,20.2682,20.2756,20.2459,20.2682,62717.0
2015-10-06 12:45:00,27.27,27.35,27.27,27.35,64193.0,20.2682,20.3276,20.2682,20.3276,64193.0
2015-10-06 12:50:00,27.34,27.37,27.33,27.34,51748.0,20.3202,20.3425,20.3128,20.3202,51748.0
2015-10-06 12:55:00,27.33,27.36,27.32,27.36,49056.0,20.3128,20.3351,20.3053,20.3351,49056.0
2015-10-06 13:00:00,27.37,27.37,27.35,27.37,52084.0,20.3425,20.3425,20.3276,20.3425,52084.0
2015-10-06 13:05:00,27.37,27.37,27.32,27.36,23440.0,20.3425,20.3425,20.3053,20.3351,23440.0
2015-10-06 13:10:00,27.37,27.38,27.34,27.37,27487.0,20.3425,20.3499,20.3202,20.3425,27487.0
2015-10-06 13:15:00,27.36,27.38,27.36,27.38,6049.0,20.3351,20.3499,20.3351,20.3499,6049.0
2015-10-06 13:20:00,27.38,27.4,27.38,27.39,15042.0,20.3499,20.3648,20.3499,20.3574,15042.0
2015-10-06 13:25:00,27.39,27.39,27.33,27.34,12852.0,20.3574,20.3574,20.3128,20.3202,12852.0
2015-10-06 13:30:00,27.35,27.36,27.33,27.36,15991.0,20.3276,20.3351,20.3128,20.3351,15991.0
2015-10-06 13:35:00,27.36,27.36,27.33,27.35,9600.0,20.3351,20.3351,20.3128,20.3276,9600.0
2015-10-06 13:40:00,27.35,27.35,27.33,27.34,16998.0,20.3276,20.3276,20.3128,20.3202,16998.0
2015-10-06 13:45:00,27.33,27.37,27.32,27.35,44011.0,20.3128,20.3425,20.3053,20.3276,44011.0
2015-10-06 13:50:00,27.35,27.41,27.35,27.39,64977.0,20.3276,20.3722,20.3276,20.3574,64977.0
2015-10-06 13:55:00,27.4,27.42,27.39,27.42,25832.0,20.3648,20.3797,20.3574,20.3797,25832.0
2015-10-06 14:00:00,27.42,27.45,27.41,27.42,36166.0,20.3797,20.4019,20.3722,20.3797,36166.0
2015-10-06 14:05:00,27.41,27.42,27.38,27.38,24278.0,20.3722,20.3797,20.3499,20.3499,24278.0
2015-10-06 14:10:00,27.39,27.44,27.39,27.44,37705.0,20.3574,20.3945,20.3574,20.3945,37705.0
2015-10-06 14:15:00,27.45,27.46,27.44,27.46,31296.0,20.4019,20.4094,20.3945,20.4094,31296.0
2015-10-06 14:20:00,27.45,27.45,27.42,27.43,22389.0,20.4019,20.4019,20.3797,20.3871,22389.0
2015-10-06 14:25:00,27.42,27.42,27.38,27.41,34149.0,20.3797,20.3797,20.3499,20.3722,34149.0
2015-10-06 14:30:00,27.41,27.44,27.39,27.41,15718.0,20.3722,20.3945,20.3574,20.3722,15718.0
2015-10-06 14:35:00,27.41,27.42,27.39,27.42,16507.0,20.3722,20.3797,20.3574,20.3797,16507.0
2015-10-06 14:40:00,27.42,27.42,27.32,27.33,49311.0,20.3797,20.3797,20.3053,20.3128,49311.0
2015-10-06 14:45:00,27.33,27.34,27.31,27.33,23987.0,20.3128,20.3202,20.2979,20.3128,23987.0
2015-10-06 14:50:00,27.33,27.34,27.28,27.31,30991.0,20.3128,20.3202,20.2756,20.2979,30991.0
2015-10-06 14:55:00,27.32,27.32,27.26,27.29,19511.0,20.3053,20.3053,20.2607,20.283,19511.0
2015-10-06 15:00:00,27.28,27.32,27.28,27.3,14071.0,20.2756,20.3053,20.2756,20.2905,14071.0
2015-10-06 15:05:00,27.3,27.33,27.29,27.32,21653.0,20.2905,20.3128,20.283,20.3053,21653.0
2015-10-06 15:10:00,27.31,27.31,27.25,27.27,57030.0,20.2979,20.2979,20.2533,20.2682,57030.0
2015-10-06 15:15:00,27.26,27.28,27.25,27.27,12281.0,20.2607,20.2756,20.2533,20.2682,12281.0
2015-10-06 15:20:00,27.27,27.28,27.25,27.26,16351.0,20.2682,20.2756,20.2533,20.2607,16351.0
2015-10-06 15:25:00,27.26,27.28,27.25,27.25,31331.0,20.2607,20.2756,20.2533,20.2533,31331.0
2015-10-06 15:30:00,27.26,27.29,27.26,27.28,29766.0,20.2607,20.283,20.2607,20.2756,29766.0
2015-10-06 15:35:00,27.27,27.28,27.25,27.27,22203.0,20.2682,20.2756,20.2533,20.2682,22203.0
2015-10-06 15:40:00,27.26,27.28,27.25,27.25,32667.0,20.2607,20.2756,20.2533,20.2533,32667.0
2015-10-06 15:45:00,27.25,27.27,27.24,27.25,30755.0,20.2533,20.2682,20.2459,20.2533,30755.0
2015-10-06 15:50:00,27.24,27.25,27.22,27.25,49166.0,20.2459,20.2533,20.231,20.2533,49166.0
2015-10-06 15:55:00,27.24,27.27,27.23,27.24,96374.0,20.2459,20.2682,20.2384,20.2459,96374.0
2015-10-07 09:30:00,27.52,27.72,27.49,27.7,107458.0,20.454,20.6026,20.4317,20.5878,107458.0
2015-10-07 09:35:00,27.7,27.87,27.7,27.85,117408.0,20.5878,20.7141,20.5878,20.6992,117408.0
2015-10-07 09:40:00,27.85,27.92,27.82,27.86,106310.0,20.6992,20.7513,20.6769,20.7067,106310.0
2015-10-07 09:45:00,27.87,27.9,27.84,27.87,128967.0,20.7141,20.7364,20.6918,20.7141,128967.0
2015-10-07 09:50:00,27.88,27.89,27.81,27.84,74331.0,20.7215,20.729,20.6695,20.6918,74331.0
2015-10-07 09:55:00,27.85,27.94,27.83,27.91,63900.0,20.6992,20.7661,20.6844,20.7438,63900.0
2015-10-07 10:00:00,27.91,27.94,27.91,27.91,43091.0,20.7438,20.7661,20.7438,20.7438,43091.0
2015-10-07 10:05:00,27.91,27.92,27.83,27.84,126759.0,20.7438,20.7513,20.6844,20.6918,126759.0
2015-10-07 10:10:00,27.83,27.88,27.82,27.83,54775.0,20.6844,20.7215,20.6769,20.6844,54775.0
2015-10-07 10:15:00,27.83,27.83,27.77,27.78,50626.0,20.6844,20.6844,20.6398,20.6472,50626.0
2015-10-07 10:20:00,27.78,27.79,27.75,27.76,38153.0,20.6472,20.6547,20.6249,20.6324,38153.0
2015-10-07 10:25:00,27.75,27.75,27.7,27.71,35214.0,20.6249,20.6249,20.5878,20.5952,35214.0
2015-10-07 10:30:00,27.71,27.71,27.57,27.58,55702.0,20.5952,20.5952,20.4911,20.4986,55702.0
2015-10-07 10:35:00,27.57,27.58,27.53,27.53,45542.0,20.4911,20.4986,20.4614,20.4614,45542.0
2015-10-07 10:40:00,27.52,27.54,27.49,27.49,68753.0,20.454,20.4688,20.4317,20.4317,68753.0
2015-10-07 10:45:00,27.48,27.5,27.44,27.45,35723.0,20.4242,20.4391,20.3945,20.4019,35723.0
2015-10-07 10:50:00,27.45,27.47,27.39,27.4,85656.0,20.4019,20.4168,20.3574,20.3648,85656.0
2015-10-07 10:55:00,27.39,27.4,27.3,27.3,89333.0,20.3574,20.3648,20.2905,20.2905,89333.0
2015-10-07 11:00:00,27.3,27.31,27.26,27.27,66525.0,20.2905,20.2979,20.2607,20.2682,66525.0
2015-10-07 11:05:00,27.26,27.26,27.12,27.16,89766.0,20.2607,20.2607,20.1567,20.1864,89766.0
2015-10-07 11:10:00,27.16,27.19,27.08,27.19,83124.0,20.1864,20.2087,20.1269,20.2087,83124.0
2015-10-07 11:15:00,27.18,27.19,27.13,27.17,49316.0,20.2013,20.2087,20.1641,20.1938,49316.0
2015-10-07 11:20:00,27.17,27.17,27.12,27.12,20102.0,20.1938,20.1938,20.1567,20.1567,20102.0
2015-10-07 11:25:00,27.11,27.12,27.03,27.03,57875.0,20.1492,20.1567,20.0898,20.0898,57875.0
2015-10-07 11:30:00,27.04,27.08,27.0,27.08,113154.0,20.0972,20.1269,20.0675,20.1269,113154.0
2015-10-07 11:35:00,27.09,27.16,27.08,27.15,77452.0,20.1344,20.1864,20.1269,20.179,77452.0
2015-10-07 11:40:00,27.15,27.15,27.08,27.09,21601.0,20.179,20.179,20.1269,20.1344,21601.0
2015-10-07 11:45:00,27.08,27.14,27.08,27.12,27566.0,20.1269,20.1715,20.1269,20.1567,27566.0
2015-10-07 11:50:00,27.12,27.2,27.12,27.2,24063.0,20.1567,20.2161,20.1567,20.2161,24063.0
2015-10-07 11:55:00,27.21,27.32,27.21,27.3,67527.0,20.2236,20.3053,20.2236,20.2905,67527.0
2015-10-07 12:00:00,27.3,27.33,27.24,27.25,27867.0,20.2905,20.3128,20.2459,20.2533,27867.0
2015-10-07 12:05:00,27.25,27.28,27.24,27.26,13190.0,20.2533,20.2756,20.2459,20.2607,13190.0
2015-10-07 12:10:00,27.26,27.31,27.24,27.27,22695.0,20.2607,20.2979,20.2459,20.2682,22695.0
2015-10-07 12:15:00,27.27,27.28,27.25,27.28,22618.0,20.2682,20.2756,20.2533,20.2756,22618.0
2015-10-07 12:20:00,27.28,27.28,27.19,27.19,23424.0,20.2756,20.2756,20.2087,20.2087,23424.0
2015-10-07 12:25:00,27.18,27.18,27.14,27.16,22979.0,20.2013,20.2013,20.1715,20.1864,22979.0
2015-10-07 12:30:00,27.16,27.2,27.16,27.19,18809.0,20.1864,20.2161,20.1864,20.2087,18809.0
2015-10-07 12:35:00,27.18,27.22,27.17,27.19,33734.0,20.2013,20.231,20.1938,20.2087,33734.0
2015-10-07 12:40:00,27.19,27.27,27.17,27.27,28673.0,20.2087,20.2682,20.1938,20.2682,28673.0
2015-10-07 12:45:00,27.27,27.28,27.25,27.28,18392.0,20.2682,20.2756,20.2533,20.2756,18392.0
2015-10-07 12:50:00,27.3,27.3,27.22,27.22,8909.0,20.2905,20.2905,20.231,20.231,8909.0
2015-10-07 12:55:00,27.22,27.23,27.2,27.2,10030.0,20.231,20.2384,20.2161,20.2161,10030.0
2015-10-07 13:00:00,27.21,27.23,27.21,27.21,13500.0,20.2236,20.2384,20.2236,20.2236,13500.0
2015-10-07 13:05:00,27.22,27.29,27.22,27.29,29872.0,20.231,20.283,20.231,20.283,29872.0
2015-10-07 13:10:00,27.3,27.33,27.29,27.29,15645.0,20.2905,20.3128,20.283,20.283,15645.0
2015-10-07 13:15:00,27.3,27.32,27.27,27.27,29881.0,20.2905,20.3053,20.2682,20.2682,29881.0
2015-10-07 13:20:00,27.27,27.28,27.27,27.28,8400.0,20.2682,20.2756,20.2682,20.2756,8400.0
2015-10-07 13:25:00,27.28,27.29,27.25,27.27,18980.0,20.2756,20.283,20.2533,20.2682,18980.0
2015-10-07 13:30:00,27.27,27.34,27.27,27.32,17797.0,20.2682,20.3202,20.2682,20.3053,17797.0
2015-10-07 13:35:00,27.32,27.33,27.3,27.32,13286.0,20.3053,20.3128,20.2905,20.3053,13286.0
2015-10-07 13:40:00,27.31,27.35,27.3,27.35,14347.0,20.2979,20.3276,20.2905,20.3276,14347.0
2015-10-07 13:45:00,27.35,27.37,27.34,27.35,22300.0,20.3276,20.3425,20.3202,20.3276,22300.0
2015-10-07 13:50:00,27.34,27.34,27.31,27.33,19012.0,20.3202,20.3202,20.2979,20.3128,19012.0
2015-10-07 13:55:00,27.33,27.36,27.33,27.33,15008.0,20.3128,20.3351,20.3128,20.3128,15008.0
2015-10-07 14:00:00,27.33,27.39,27.33,27.39,32512.0,20.3128,20.3574,20.3128,20.3574,32512.0
2015-10-07 14:05:00,27.39,27.39,27.34,27.34,11558.0,20.3574,20.3574,20.3202,20.3202,11558.0
2015-10-07 14:10:00,27.34,27.34,27.31,27.31,11500.0,20.3202,20.3202,20.2979,20.2979,11500.0
2015-10-07 14:15:00,27.31,27.33,27.31,27.31,10575.0,20.2979,20.3128,20.2979,20.2979,10575.0
2015-10-07 14:20:00,27.3,27.31,27.28,27.3,21754.0,20.2905,20.2979,20.2756,20.2905,21754.0
2015-10-07 14:25:00,27.3,27.3,27.27,27.3,13350.0,20.2905,20.2905,20.2682,20.2905,13350.0
2015-10-07 14:30:00,27.29,27.32,27.26,27.26,25055.0,20.283,20.3053,20.2607,20.2607,25055.0
2015-10-07 14:35:00,27.27,27.3,27.26,27.3,27261.0,20.2682,20.2905,20.2607,20.2905,27261.0
2015-10-07 14:40:00,27.3,27.35,27.3,27.34,16463.0,20.2905,20.3276,20.2905,20.3202,16463.0
2015-10-07 14:45:00,27.33,27.35,27.31,27.31,15170.0,20.3128,20.3276,20.2979,20.2979,15170.0
2015-10-07 14:50:00,27.32,27.34,27.31,27.34,12700.0,20.3053,20.3202,20.2979,20.3202,12700.0
2015-10-07 14:55:00,27.35,27.36,27.33,27.34,32154.0,20.3276,20.3351,20.3128,20.3202,32154.0
2015-10-07 15:00:00,27.33,27.38,27.33,27.35,15634.0,20.3128,20.3499,20.3128,20.3276,15634.0
2015-10-07 15:05:00,27.35,27.39,27.34,27.34,25486.0,20.3276,20.3574,20.3202,20.3202,25486.0
2015-10-07 15:10:00,27.35,27.39,27.34,27.35,26919.0,20.3276,20.3574,20.3202,20.3276,26919.0
2015-10-07 15:15:00,27.35,27.43,27.35,27.43,68953.0,20.3276,20.3871,20.3276,20.3871,68953.0
2015-10-07 15:20:00,27.43,27.45,27.41,27.44,82454.0,20.3871,20.4019,20.3722,20.3945,82454.0
2015-10-07 15:25:00,27.44,27.46,27.42,27.43,47100.0,20.3945,20.4094,20.3797,20.3871,47100.0
2015-10-07 15:30:00,27.44,27.48,27.43,27.46,60393.0,20.3945,20.4242,20.3871,20.4094,60393.0
2015-10-07 15:35:00,27.47,27.48,27.45,27.46,26934.0,20.4168,20.4242,20.4019,20.4094,26934.0
2015-10-07 15:40:00,27.47,27.5,27.45,27.48,38946.0,20.4168,20.4391,20.4019,20.4242,38946.0
2015-10-07 15:45:00,27.49,27.49,27.44,27.45,21902.0,20.4317,20.4317,20.3945,20.4019,21902.0
2015-10-07 15:50:00,27.45,27.48,27.45,27.48,50724.0,20.4019,20.4242,20.4019,20.4242,50724.0
2015-10-07 15:55:00,27.49,27.55,27.48,27.55,93784.0,20.4317,20.4763,20.4242,20.4763,93784.0
2015-10-08 09:30:00,27.5,27.62,27.45,27.55,71488.0,20.4391,20.5283,20.4019,20.4763,71488.0
2015-10-08 09:35:00,27.54,27.56,27.49,27.5,48526.0,20.4688,20.4837,20.4317,20.4391,48526.0
2015-10-08 09:40:00,27.49,27.59,27.49,27.59,52725.0,20.4317,20.506,20.4317,20.506,52725.0
2015-10-08 09:45:00,27.59,27.71,27.58,27.69,49945.0,20.506,20.5952,20.4986,20.5803,49945.0
2015-10-08 09:50:00,27.68,27.68,27.61,27.65,35572.0,20.5729,20.5729,20.5209,20.5506,35572.0
2015-10-08 09:55:00,27.66,27.75,27.66,27.73,98137.0,20.558,20.6249,20.558,20.6101,98137.0
2015-10-08 10:00:00,27.73,27.77,27.7,27.71,67157.0,20.6101,20.6398,20.5878,20.5952,67157.0
2015-10-08 10:05:00,27.71,27.73,27.7,27.7,34649.0,20.5952,20.6101,20.5878,20.5878,34649.0
2015-10-08 10:10:00,27.7,27.71,27.67,27.68,15600.0,20.5878,20.5952,20.5655,20.5729,15600.0
2015-10-08 10:15:00,27.69,27.7,27.66,27.67,34889.0,20.5803,20.5878,20.558,20.5655,34889.0
2015-10-08 10:20:00,27.67,27.68,27.66,27.68,21337.0,20.5655,20.5729,20.558,20.5729,21337.0
2015-10-08 10:25:00,27.68,27.72,27.68,27.68,21684.0,20.5729,20.6026,20.5729,20.5729,21684.0
2015-10-08 10:30:00,27.68,27.7,27.66,27.68,28562.0,20.5729,20.5878,20.558,20.5729,28562.0
2015-10-08 10:35:00,27.69,27.69,27.67,27.68,19597.0,20.5803,20.5803,20.5655,20.5729,19597.0
2015-10-08 10:40:00,27.69,27.69,27.67,27.67,22523.0,20.5803,20.5803,20.5655,20.5655,22523.0
2015-10-08 10:45:00,27.68,27.74,27.68,27.71,19896.0,20.5729,20.6175,20.5729,20.5952,19896.0
2015-10-08 10:50:00,27.71,27.72,27.65,27.65,26197.0,20.5952,20.6026,20.5506,20.5506,26197.0
2015-10-08 10:55:00,27.66,27.7,27.65,27.7,27325.0,20.558,20.5878,20.5506,20.5878,27325.0
2015-10-08 11:00:00,27.7,27.72,27.67,27.67,17047.0,20.5878,20.6026,20.5655,20.5655,17047.0
2015-10-08 11:05:00,27.68,27.69,27.66,27.69,18863.0,20.5729,20.5803,20.558,20.5803,18863.0
2015-10-08 11:10:00,27.69,27.71,27.67,27.68,20071.0,20.5803,20.5952,20.5655,20.5729,20071.0
2015-10-08 11:15:00,27.68,27.74,27.68,27.74,33144.0,20.5729,20.6175,20.5729,20.6175,33144.0
2015-10-08 11:20:00,27.74,27.77,27.74,27.77,28481.0,20.6175,20.6398,20.6175,20.6398,28481.0
2015-10-08 11:25:00,27.78,27.81,27.78,27.81,29332.0,20.6472,20.6695,20.6472,20.6695,29332.0
2015-10-08 11:30:00,27.81,27.81,27.78,27.78,13575.0,20.6695,20.6695,20.6472,20.6472,13575.0
2015-10-08 11:35:00,27.77,27.77,27.72,27.72,28953.0,20.6398,20.6398,20.6026,20.6026,28953.0
2015-10-08 11:40:00,27.72,27.73,27.7,27.71,21577.0,20.6026,20.6101,20.5878,20.5952,21577.0
2015-10-08 11:45:00,27.71,27.71,27.66,27.66,21904.0,20.5952,20.5952,20.558,20.558,21904.0
2015-10-08 11:50:00,27.67,27.68,27.66,27.66,11300.0,20.5655,20.5729,20.558,20.558,11300.0
2015-10-08 11:55:00,27.66,27.71,27.66,27.7,9476.0,20.558,20.5952,20.558,20.5878,9476.0
2015-10-08 12:00:00,27.7,27.75,27.7,27.75,15171.0,20.5878,20.6249,20.5878,20.6249,15171.0
2015-10-08 12:05:00,27.75,27.75,27.73,27.75,19700.0,20.6249,20.6249,20.6101,20.6249,19700.0
2015-10-08 12:10:00,27.74,27.75,27.74,27.74,14189.0,20.6175,20.6249,20.6175,20.6175,14189.0
2015-10-08 12:15:00,27.74,27.78,27.74,27.75,21841.0,20.6175,20.6472,20.6175,20.6249,21841.0
2015-10-08 12:20:00,27.75,27.75,27.73,27.73,20652.0,20.6249,20.6249,20.6101,20.6101,20652.0
2015-10-08 12:25:00,27.73,27.73,27.68,27.69,16296.0,20.6101,20.6101,20.5729,20.5803,16296.0
2015-10-08 12:30:00,27.69,27.72,27.68,27.72,11200.0,20.5803,20.6026,20.5729,20.6026,11200.0
2015-10-08 12:35:00,27.72,27.73,27.7,27.71,17024.0,20.6026,20.6101,20.5878,20.5952,17024.0
2015-10-08 12:40:00,27.72,27.73,27.68,27.68,12302.0,20.6026,20.6101,20.5729,20.5729,12302.0
2015-10-08 12:45:00,27.69,27.69,27.62,27.62,36626.0,20.5803,20.5803,20.5283,20.5283,36626.0
2015-10-08 12:50:00,27.61,27.66,27.61,27.65,16153.0,20.5209,20.558,20.5209,20.5506,16153.0
2015-10-08 12:55:00,27.65,27.66,27.65,27.65,4785.0,20.5506,20.558,20.5506,20.5506,4785.0
2015-10-08 13:00:00,27.66,27.67,27.63,27.64,11741.0,20.558,20.5655,20.5357,20.5432,11741.0
2015-10-08 13:05:00,27.63,27.67,27.63,27.66,9600.0,20.5357,20.5655,20.5357,20.558,9600.0
2015-10-08 13:10:00,27.65,27.67,27.65,27.66,17787.0,20.5506,20.5655,20.5506,20.558,17787.0
2015-10-08 13:15:00,27.65,27.68,27.64,27.68,15099.0,20.5506,20.5729,20.5432,20.5729,15099.0
2015-10-08 13:20:00,27.69,27.69,27.68,27.68,8442.0,20.5803,20.5803,20.5729,20.5729,8442.0
2015-10-08 13:25:00,27.68,27.69,27.67,27.67,19014.0,20.5729,20.5803,20.5655,20.5655,19014.0
2015-10-08 13:30:00,27.67,27.7,27.67,27.7,5250.0,20.5655,20.5878,20.5655,20.5878,5250.0
2015-10-08 13:35:00,27.69,27.7,27.67,27.68,5572.0,20.5803,20.5878,20.5655,20.5729,5572.0
2015-10-08 13:40:00,27.67,27.68,27.66,27.66,11104.0,20.5655,20.5729,20.558,20.558,11104.0
2015-10-08 13:45:00,27.66,27.68,27.66,27.67,10705.0,20.558,20.5729,20.558,20.5655,10705.0
2015-10-08 13:50:00,27.67,27.67,27.64,27.64,14097.0,20.5655,20.5655,20.5432,20.5432,14097.0
2015-10-08 13:55:00,27.65,27.68,27.65,27.65,24026.0,20.5506,20.5729,20.5506,20.5506,24026.0
2015-10-08 14:00:00,27.64,27.74,27.63,27.69,136863.0,20.5432,20.6175,20.5357,20.5803,136863.0
2015-10-08 14:05:00,27.68,27.7,27.6,27.66,62307.0,20.5729,20.5878,20.5134,20.558,62307.0
2015-10-08 14:10:00,27.67,27.77,27.67,27.73,61747.0,20.5655,20.6398,20.5655,20.6101,61747.0
2015-10-08 14:15:00,27.73,27.76,27.71,27.74,11258.0,20.6101,20.6324,20.5952,20.6175,11258.0
2015-10-08 14:20:00,27.75,27.76,27.7,27.75,27249.0,20.6249,20.6324,20.5878,20.6249,27249.0
2015-10-08 14:25:00,27.76,27.77,27.73,27.77,17925.0,20.6324,20.6398,20.6101,20.6398,17925.0
2015-10-08 14:30:00,27.77,27.82,27.76,27.81,36884.0,20.6398,20.6769,20.6324,20.6695,36884.0
2015-10-08 14:35:00,27.82,27.82,27.79,27.81,13284.0,20.6769,20.6769,20.6547,20.6695,13284.0
2015-10-08 14:40:00,27.82,27.84,27.81,27.83,29652.0,20.6769,20.6918,20.6695,20.6844,29652.0
2015-10-08 14:45:00,27.83,27.83,27.8,27.81,20425.0,20.6844,20.6844,20.6621,20.6695,20425.0
2015-10-08 14:50:00,27.81,27.84,27.81,27.82,19787.0,20.6695,20.6918,20.6695,20.6769,19787.0
2015-10-08 14:55:00,27.83,27.9,27.83,27.88,52508.0,20.6844,20.7364,20.6844,20.7215,52508.0
2015-10-08 15:00:00,27.88,27.94,27.88,27.94,38999.0,20.7215,20.7661,20.7215,20.7661,38999.0
2015-10-08 15:05:00,27.93,27.95,27.92,27.94,52012.0,20.7587,20.7736,20.7513,20.7661,52012.0
2015-10-08 15:10:00,27.94,27.99,27.94,27.99,61776.0,20.7661,20.8033,20.7661,20.8033,61776.0
2015-10-08 15:15:00,27.99,28.02,27.98,27.99,129538.0,20.8033,20.8256,20.7959,20.8033,129538.0
2015-10-08 15:20:00,27.99,28.01,27.92,27.93,91598.0,20.8033,20.8182,20.7513,20.7587,91598.0
2015-10-08 15:25:00,27.94,27.97,27.93,27.94,49429.0,20.7661,20.7884,20.7587,20.7661,49429.0
2015-10-08 15:30:00,27.94,27.96,27.93,27.93,58773.0,20.7661,20.781,20.7587,20.7587,58773.0
2015-10-08 15:35:00,27.93,27.97,27.91,27.92,45425.0,20.7587,20.7884,20.7438,20.7513,45425.0
2015-10-08 15:40:00,27.92,27.94,27.91,27.94,64554.0,20.7513,20.7661,20.7438,20.7661,64554.0
2015-10-08 15:45:00,27.94,27.97,27.94,27.94,42655.0,20.7661,20.7884,20.7661,20.7661,42655.0
2015-10-08 15:50:00,27.94,27.94,27.91,27.93,69050.0,20.7661,20.7661,20.7438,20.7587,69050.0
2015-10-08 15:55:00,27.93,27.95,27.91,27.92,104117.0,20.7587,20.7736,20.7438,20.7513,104117.0
2015-10-09 09:30:00,28.0,28.14,27.96,28.14,58022.0,20.8107,20.9148,20.781,20.9148,58022.0
2015-10-09 09:35:00,28.13,28.15,28.07,28.07,68888.0,20.9074,20.9222,20.8628,20.8628,68888.0
2015-10-09 09:40:00,28.07,28.08,28.03,28.03,49580.0,20.8628,20.8702,20.833,20.833,49580.0
2015-10-09 09:45:00,28.03,28.03,27.93,27.98,39079.0,20.833,20.833,20.7587,20.7959,39079.0
2015-10-09 09:50:00,27.98,28.0,27.96,27.97,34011.0,20.7959,20.8107,20.781,20.7884,34011.0
2015-10-09 09:55:00,27.97,28.0,27.94,27.98,27611.0,20.7884,20.8107,20.7661,20.7959,27611.0
2015-10-09 10:00:00,27.97,27.97,27.94,27.94,24289.0,20.7884,20.7884,20.7661,20.7661,24289.0
2015-10-09 10:05:00,27.94,27.94,27.89,27.89,23006.0,20.7661,20.7661,20.729,20.729,23006.0
2015-10-09 10:10:00,27.88,27.88,27.87,27.88,23200.0,20.7215,20.7215,20.7141,20.7215,23200.0
2015-10-09 10:15:00,27.89,27.93,27.88,27.93,11929.0,20.729,20.7587,20.7215,20.7587,11929.0
2015-10-09 10:20:00,27.93,27.94,27.9,27.9,18418.0,20.7587,20.7661,20.7364,20.7364,18418.0
2015-10-09 10:25:00,27.89,27.95,27.89,27.94,24275.0,20.729,20.7736,20.729,20.7661,24275.0
2015-10-09 10:30:00,27.93,27.97,27.93,27.94,19713.0,20.7587,20.7884,20.7587,20.7661,19713.0
2015-10-09 10:35:00,27.95,27.96,27.93,27.95,14308.0,20.7736,20.781,20.7587,20.7736,14308.0
2015-10-09 10:40:00,27.96,27.96,27.94,27.96,19599.0,20.781,20.781,20.7661,20.781,19599.0
2015-10-09 10:45:00,27.96,27.97,27.92,27.92,20416.0,20.781,20.7884,20.7513,20.7513,20416.0
2015-10-09 10:50:00,27.91,27.91,27.9,27.9,12672.0,20.7438,20.7438,20.7364,20.7364,12672.0
2015-10-09 10:55:00,27.9,27.93,27.9,27.93,11763.0,20.7364,20.7587,20.7364,20.7587,11763.0
2015-10-09 11:00:00,27.93,27.93,27.9,27.9,10000.0,20.7587,20.7587,20.7364,20.7364,10000.0
2015-10-09 11:05:00,27.89,27.9,27.88,27.9,11367.0,20.729,20.7364,20.7215,20.7364,11367.0
2015-10-09 11:10:00,27.9,27.9,27.88,27.89,9999.0,20.7364,20.7364,20.7215,20.729,9999.0
2015-10-09 11:15:00,27.89,27.92,27.89,27.9,14303.0,20.729,20.7513,20.729,20.7364,14303.0
2015-10-09 11:20:00,27.9,27.9,27.86,27.86,7313.0,20.7364,20.7364,20.7067,20.7067,7313.0
2015-10-09 11:25:00,27.85,27.89,27.84,27.89,15767.0,20.6992,20.729,20.6918,20.729,15767.0
2015-10-09 11:30:00,27.89,27.89,27.84,27.84,15578.0,20.729,20.729,20.6918,20.6918,15578.0
2015-10-09 11:35:00,27.85,27.85,27.83,27.85,6787.0,20.6992,20.6992,20.6844,20.6992,6787.0
2015-10-09 11:40:00,27.85,27.85,27.83,27.84,50872.0,20.6992,20.6992,20.6844,20.6918,50872.0
2015-10-09 11:45:00,27.84,27.86,27.84,27.84,32691.0,20.6918,20.7067,20.6918,20.6918,32691.0
2015-10-09 11:50:00,27.84,27.89,27.84,27.85,51167.0,20.6918,20.729,20.6918,20.6992,51167.0
2015-10-09 11:55:00,27.85,27.88,27.85,27.87,25170.0,20.6992,20.7215,20.6992,20.7141,25170.0
2015-10-09 12:00:00,27.87,27.9,27.87,27.89,77307.0,20.7141,20.7364,20.7141,20.729,77307.0
2015-10-09 12:05:00,27.9,27.91,27.9,27.9,25308.0,20.7364,20.7438,20.7364,20.7364,25308.0
2015-10-09 12:10:00,27.89,27.92,27.89,27.92,30570.0,20.729,20.7513,20.729,20.7513,30570.0
2015-10-09 12:15:00,27.92,27.93,27.92,27.93,22800.0,20.7513,20.7587,20.7513,20.7587,22800.0
2015-10-09 12:20:00,27.92,27.92,27.92,27.92,12455.0,20.7513,20.7513,20.7513,20.7513,12455.0
2015-10-09 12:25:00,27.92,27.94,27.92,27.94,8883.0,20.7513,20.7661,20.7513,20.7661,8883.0
2015-10-09 12:30:00,27.94,27.94,27.91,27.91,34860.0,20.7661,20.7661,20.7438,20.7438,34860.0
2015-10-09 12:35:00,27.9,27.9,27.89,27.9,8170.0,20.7364,20.7364,20.729,20.7364,8170.0
2015-10-09 12:40:00,27.9,27.9,27.89,27.9,8436.0,20.7364,20.7364,20.729,20.7364,8436.0
2015-10-09 12:45:00,27.9,27.9,27.89,27.9,14342.0,20.7364,20.7364,20.729,20.7364,14342.0
2015-10-09 12:50:00,27.89,27.89,27.89,27.89,35363.0,20.729,20.729,20.729,20.729,35363.0
2015-10-09 12:55:00,27.88,27.9,27.86,27.86,15337.0,20.7215,20.7364,20.7067,20.7067,15337.0
2015-10-09 13:00:00,27.86,27.89,27.86,27.89,36212.0,20.7067,20.729,20.7067,20.729,36212.0
2015-10-09 13:05:00,27.88,27.89,27.86,27.86,9144.0,20.7215,20.729,20.7067,20.7067,9144.0
2015-10-09 13:10:00,27.86,27.88,27.84,27.86,15371.0,20.7067,20.7215,20.6918,20.7067,15371.0
2015-10-09 13:15:00,27.87,27.87,27.87,27.87,3850.0,20.7141,20.7141,20.7141,20.7141,3850.0
2015-10-09 13:20:00,27.86,27.88,27.86,27.88,3692.0,20.7067,20.7215,20.7067,20.7215,3692.0
2015-10-09 13:25:00,27.88,27.89,27.88,27.88,34093.0,20.7215,20.729,20.7215,20.7215,34093.0
2015-10-09 13:30:00,27.87,27.89,27.86,27.89,7221.0,20.7141,20.729,20.7067,20.729,7221.0
2015-10-09 13:35:00,27.88,27.9,27.87,27.9,11768.0,20.7215,20.7364,20.7141,20.7364,11768.0
2015-10-09 13:40:00,27.89,27.9,27.89,27.9,12212.0,20.729,20.7364,20.729,20.7364,12212.0
2015-10-09 13:45:00,27.9,27.91,27.88,27.89,10482.0,20.7364,20.7438,20.7215,20.729,10482.0
2015-10-09 13:50:00,27.88,27.89,27.88,27.88,11914.0,20.7215,20.729,20.7215,20.7215,11914.0
2015-10-09 13:55:00,27.87,27.88,27.86,27.87,12887.0,20.7141,20.7215,20.7067,20.7141,12887.0
2015-10-09 14:00:00,27.87,27.87,27.86,27.86,1973.0,20.7141,20.7141,20.7067,20.7067,1973.0
2015-10-09 14:05:00,27.86,27.89,27.86,27.88,14317.0,20.7067,20.729,20.7067,20.7215,14317.0
2015-10-09 14:10:00,27.88,27.88,27.86,27.87,17663.0,20.7215,20.7215,20.7067,20.7141,17663.0
2015-10-09 14:15:00,27.87,27.87,27.85,27.85,7745.0,20.7141,20.7141,20.6992,20.6992,7745.0
2015-10-09 14:20:00,27.86,27.87,27.86,27.86,13445.0,20.7067,20.7141,20.7067,20.7067,13445.0
2015-10-09 14:25:00,27.85,27.88,27.85,27.88,15344.0,20.6992,20.7215,20.6992,20.7215,15344.0
2015-10-09 14:30:00,27.88,27.88,27.86,27.86,14557.0,20.7215,20.7215,20.7067,20.7067,14557.0
2015-10-09 14:35:00,27.86,27.89,27.85,27.88,27206.0,20.7067,20.729,20.6992,20.7215,27206.0
2015-10-09 14:40:00,27.88,27.88,27.86,27.86,23023.0,20.7215,20.7215,20.7067,20.7067,23023.0
2015-10-09 14:45:00,27.86,27.87,27.86,27.86,13052.0,20.7067,20.7141,20.7067,20.7067,13052.0
2015-10-09 14:50:00,27.86,27.89,27.86,27.88,13284.0,20.7067,20.729,20.7067,20.7215,13284.0
2015-10-09 14:55:00,27.88,27.88,27.87,27.88,3778.0,20.7215,20.7215,20.7141,20.7215,3778.0
2015-10-09 15:00:00,27.88,27.88,27.86,27.86,8294.0,20.7215,20.7215,20.7067,20.7067,8294.0
2015-10-09 15:05:00,27.86,27.91,27.86,27.91,34449.0,20.7067,20.7438,20.7067,20.7438,34449.0
2015-10-09 15:10:00,27.91,27.92,27.9,27.92,34890.0,20.7438,20.7513,20.7364,20.7513,34890.0
2015-10-09 15:15:00,27.92,27.92,27.91,27.91,15158.0,20.7513,20.7513,20.7438,20.7438,15158.0
2015-10-09 15:20:00,27.91,27.92,27.91,27.92,15100.0,20.7438,20.7513,20.7438,20.7513,15100.0
2015-10-09 15:25:00,27.92,27.92,27.91,27.92,18122.0,20.7513,20.7513,20.7438,20.7513,18122.0
2015-10-09 15:30:00,27.92,27.97,27.92,27.97,45934.0,20.7513,20.7884,20.7513,20.7884,45934.0
2015-10-09 15:35:00,27.97,27.97,27.92,27.93,45479.0,20.7884,20.7884,20.7513,20.7587,45479.0
2015-10-09 15:40:00,27.92,27.95,27.92,27.95,21800.0,20.7513,20.7736,20.7513,20.7736,21800.0
2015-10-09 15:45:00,27.95,27.95,27.92,27.92,33374.0,20.7736,20.7736,20.7513,20.7513,33374.0
2015-10-09 15:50:00,27.92,27.92,27.9,27.91,29977.0,20.7513,20.7513,20.7364,20.7438,29977.0
2015-10-09 15:55:00,27.91,27.91,27.9,27.91,62709.0,20.7438,20.7438,20.7364,20.7438,62709.0
2015-10-12 09:30:00,27.92,28.05,27.92,28.04,54167.0,20.7513,20.8479,20.7513,20.8405,54167.0
2015-10-12 09:35:00,28.03,28.06,28.01,28.05,40308.0,20.833,20.8553,20.8182,20.8479,40308.0
2015-10-12 09:40:00,28.04,28.05,28.01,28.02,24174.0,20.8405,20.8479,20.8182,20.8256,24174.0
2015-10-12 09:45:00,28.03,28.06,28.03,28.06,39546.0,20.833,20.8553,20.833,20.8553,39546.0
2015-10-12 09:50:00,28.06,28.1,28.06,28.07,37660.0,20.8553,20.8851,20.8553,20.8628,37660.0
2015-10-12 09:55:00,28.07,28.1,28.07,28.1,34476.0,20.8628,20.8851,20.8628,20.8851,34476.0
2015-10-12 10:00:00,28.09,28.09,28.05,28.05,16894.0,20.8776,20.8776,20.8479,20.8479,16894.0
2015-10-12 10:05:00,28.05,28.07,28.0,28.0,28554.0,20.8479,20.8628,20.8107,20.8107,28554.0
2015-10-12 10:10:00,28.0,28.0,27.96,27.96,19383.0,20.8107,20.8107,20.781,20.781,19383.0
2015-10-12 10:15:00,27.96,27.97,27.87,27.87,20643.0,20.781,20.7884,20.7141,20.7141,20643.0
2015-10-12 10:20:00,27.86,27.91,27.86,27.9,72010.0,20.7067,20.7438,20.7067,20.7364,72010.0
2015-10-12 10:25:00,27.9,27.94,27.9,27.93,26475.0,20.7364,20.7661,20.7364,20.7587,26475.0
2015-10-12 10:30:00,27.93,27.93,27.92,27.92,15200.0,20.7587,20.7587,20.7513,20.7513,15200.0
2015-10-12 10:35:00,27.92,27.95,27.92,27.93,28256.0,20.7513,20.7736,20.7513,20.7587,28256.0
2015-10-12 10:40:00,27.93,27.94,27.91,27.94,38718.0,20.7587,20.7661,20.7438,20.7661,38718.0
2015-10-12 10:45:00,27.94,27.94,27.91,27.94,24060.0,20.7661,20.7661,20.7438,20.7661,24060.0
2015-10-12 10:50:00,27.95,27.96,27.92,27.92,18463.0,20.7736,20.781,20.7513,20.7513,18463.0
2015-10-12 10:55:00,27.92,27.92,27.91,27.91,57534.0,20.7513,20.7513,20.7438,20.7438,57534.0
2015-10-12 11:00:00,27.91,27.95,27.91,27.92,17760.0,20.7438,20.7736,20.7438,20.7513,17760.0
2015-10-12 11:05:00,27.92,27.93,27.92,27.92,10982.0,20.7513,20.7587,20.7513,20.7513,10982.0
2015-10-12 11:10:00,27.92,27.92,27.9,27.9,27955.0,20.7513,20.7513,20.7364,20.7364,27955.0
2015-10-12 11:15:00,27.91,27.91,27.87,27.87,12171.0,20.7438,20.7438,20.7141,20.7141,12171.0
2015-10-12 11:20:00,27.88,27.89,27.85,27.85,30001.0,20.7215,20.729,20.6992,20.6992,30001.0
2015-10-12 11:25:00,27.84,27.86,27.83,27.84,11372.0,20.6918,20.7067,20.6844,20.6918,11372.0
2015-10-12 11:30:00,27.85,27.85,27.83,27.83,8611.0,20.6992,20.6992,20.6844,20.6844,8611.0
2015-10-12 11:35:00,27.82,27.83,27.82,27.83,2589.0,20.6769,20.6844,20.6769,20.6844,2589.0
2015-10-12 11:40:00,27.82,27.88,27.81,27.87,30328.0,20.6769,20.7215,20.6695,20.7141,30328.0
2015-10-12 11:45:00,27.88,27.93,27.88,27.92,13799.0,20.7215,20.7587,20.7215,20.7513,13799.0
2015-10-12 11:50:00,27.92,27.92,27.91,27.91,13195.0,20.7513,20.7513,20.7438,20.7438,13195.0
2015-10-12 11:55:00,27.9,27.9,27.89,27.89,2191.0,20.7364,20.7364,20.729,20.729,2191.0
2015-10-12 12:00:00,27.89,27.89,27.87,27.89,10455.0,20.729,20.729,20.7141,20.729,10455.0
2015-10-12 12:05:00,27.88,27.9,27.88,27.88,11476.0,20.7215,20.7364,20.7215,20.7215,11476.0
2015-10-12 12:10:00,27.89,27.89,27.89,27.89,3216.0,20.729,20.729,20.729,20.729,3216.0
2015-10-12 12:15:00,27.88,27.88,27.86,27.86,4731.0,20.7215,20.7215,20.7067,20.7067,4731.0
2015-10-12 12:20:00,27.85,27.85,27.85,27.85,7802.0,20.6992,20.6992,20.6992,20.6992,7802.0
2015-10-12 12:25:00,27.85,27.85,27.84,27.84,4976.0,20.6992,20.6992,20.6918,20.6918,4976.0
2015-10-12 12:30:00,27.85,27.85,27.85,27.85,3167.0,20.6992,20.6992,20.6992,20.6992,3167.0
2015-10-12 12:35:00,27.84,27.84,27.83,27.83,1500.0,20.6918,20.6918,20.6844,20.6844,1500.0
2015-10-12 12:40:00,27.83,27.83,27.83,27.83,3000.0,20.6844,20.6844,20.6844,20.6844,3000.0
2015-10-12 12:45:00,27.83,27.84,27.83,27.83,5479.0,20.6844,20.6918,20.6844,20.6844,5479.0
2015-10-12 12:50:00,27.82,27.82,27.81,27.81,23450.0,20.6769,20.6769,20.6695,20.6695,23450.0
2015-10-12 12:55:00,27.81,27.81,27.81,27.81,100.0,20.6695,20.6695,20.6695,20.6695,100.0
2015-10-12 13:00:00,27.81,27.81,27.79,27.79,5961.0,20.6695,20.6695,20.6547,20.6547,5961.0
2015-10-12 13:05:00,27.78,27.78,27.78,27.78,3400.0,20.6472,20.6472,20.6472,20.6472,3400.0
2015-10-12 13:10:00,27.77,27.78,27.76,27.78,7505.0,20.6398,20.6472,20.6324,20.6472,7505.0
2015-10-12 13:15:00,27.77,27.78,27.77,27.78,8564.0,20.6398,20.6472,20.6398,20.6472,8564.0
2015-10-12 13:20:00,27.79,27.81,27.79,27.8,7217.0,20.6547,20.6695,20.6547,20.6621,7217.0
2015-10-12 13:25:00,27.81,27.81,27.81,27.81,4744.0,20.6695,20.6695,20.6695,20.6695,4744.0
2015-10-12 13:30:00,27.81,27.82,27.8,27.8,5883.0,20.6695,20.6769,20.6621,20.6621,5883.0
2015-10-12 13:35:00,27.81,27.82,27.81,27.81,7700.0,20.6695,20.6769,20.6695,20.6695,7700.0
2015-10-12 13:40:00,27.81,27.81,27.78,27.79,8800.0,20.6695,20.6695,20.6472,20.6547,8800.0
2015-10-12 13:45:00,27.79,27.8,27.78,27.79,15486.0,20.6547,20.6621,20.6472,20.6547,15486.0
2015-10-12 13:50:00,27.79,27.8,27.78,27.78,22160.0,20.6547,20.6621,20.6472,20.6472,22160.0
2015-10-12 13:55:00,27.78,27.79,27.78,27.78,3700.0,20.6472,20.6547,20.6472,20.6472,3700.0
2015-10-12 14:00:00,27.79,27.82,27.79,27.81,12854.0,20.6547,20.6769,20.6547,20.6695,12854.0
2015-10-12 14:05:00,27.8,27.82,27.8,27.82,5300.0,20.6621,20.6769,20.6621,20.6769,5300.0
2015-10-12 14:10:00,27.81,27.83,27.81,27.83,7001.0,20.6695,20.6844,20.6695,20.6844,7001.0
2015-10-12 14:15:00,27.83,27.83,27.82,27.83,5174.0,20.6844,20.6844,20.6769,20.6844,5174.0
2015-10-12 14:20:00,27.83,27.83,27.81,27.81,7091.0,20.6844,20.6844,20.6695,20.6695,7091.0
2015-10-12 14:25:00,27.8,27.8,27.8,27.8,6958.0,20.6621,20.6621,20.6621,20.6621,6958.0
2015-10-12 14:30:00,27.8,27.81,27.79,27.81,11821.0,20.6621,20.6695,20.6547,20.6695,11821.0
2015-10-12 14:35:00,27.81,27.82,27.8,27.8,12629.0,20.6695,20.6769,20.6621,20.6621,12629.0
2015-10-12 14:40:00,27.8,27.81,27.8,27.81,1000.0,20.6621,20.6695,20.6621,20.6695,1000.0
2015-10-12 14:45:00,27.81,27.81,27.81,27.81,6243.0,20.6695,20.6695,20.6695,20.6695,6243.0
2015-10-12 14:50:00,27.81,27.82,27.81,27.82,8095.0,20.6695,20.6769,20.6695,20.6769,8095.0
2015-10-12 14:55:00,27.82,27.89,27.82,27.89,54021.0,20.6769,20.729,20.6769,20.729,54021.0
2015-10-12 15:00:00,27.89,27.91,27.89,27.9,31425.0,20.729,20.7438,20.729,20.7364,31425.0
2015-10-12 15:05:00,27.9,27.92,27.9,27.92,20486.0,20.7364,20.7513,20.7364,20.7513,20486.0
2015-10-12 15:10:00,27.91,27.92,27.9,27.92,19518.0,20.7438,20.7513,20.7364,20.7513,19518.0
2015-10-12 15:15:00,27.92,27.92,27.92,27.92,8176.0,20.7513,20.7513,20.7513,20.7513,8176.0
2015-10-12 15:20:00,27.92,27.93,27.92,27.92,27039.0,20.7513,20.7587,20.7513,20.7513,27039.0
2015-10-12 15:25:00,27.92,27.92,27.91,27.92,6500.0,20.7513,20.7513,20.7438,20.7513,6500.0
2015-10-12 15:30:00,27.92,27.93,27.92,27.93,13500.0,20.7513,20.7587,20.7513,20.7587,13500.0
2015-10-12 15:35:00,27.94,27.94,27.92,27.94,27572.0,20.7661,20.7661,20.7513,20.7661,27572.0
2015-10-12 15:40:00,27.95,27.95,27.93,27.95,54510.0,20.7736,20.7736,20.7587,20.7736,54510.0
2015-10-12 15:45:00,27.95,27.97,27.94,27.94,23724.0,20.7736,20.7884,20.7661,20.7661,23724.0
2015-10-12 15:50:00,27.95,27.95,27.93,27.93,19332.0,20.7736,20.7736,20.7587,20.7587,19332.0
2015-10-12 15:55:00,27.93,27.95,27.92,27.95,16067.0,20.7587,20.7736,20.7513,20.7736,16067.0
2015-10-13 09:30:00,27.8,27.93,27.76,27.9,30989.0,20.6621,20.7587,20.6324,20.7364,30989.0
2015-10-13 09:35:00,27.91,27.92,27.88,27.9,27480.0,20.7438,20.7513,20.7215,20.7364,27480.0
2015-10-13 09:40:00,27.9,27.91,27.78,27.83,44027.0,20.7364,20.7438,20.6472,20.6844,44027.0
2015-10-13 09:45:00,27.83,27.83,27.8,27.81,29443.0,20.6844,20.6844,20.6621,20.6695,29443.0
2015-10-13 09:50:00,27.81,27.89,27.81,27.84,37619.0,20.6695,20.729,20.6695,20.6918,37619.0
2015-10-13 09:55:00,27.83,27.84,27.81,27.83,19261.0,20.6844,20.6918,20.6695,20.6844,19261.0
2015-10-13 10:00:00,27.83,27.91,27.82,27.91,22214.0,20.6844,20.7438,20.6769,20.7438,22214.0
2015-10-13 10:05:00,27.91,27.91,27.84,27.84,16093.0,20.7438,20.7438,20.6918,20.6918,16093.0
2015-10-13 10:10:00,27.85,27.87,27.85,27.85,16239.0,20.6992,20.7141,20.6992,20.6992,16239.0
2015-10-13 10:15:00,27.85,27.91,27.83,27.89,32270.0,20.6992,20.7438,20.6844,20.729,32270.0
2015-10-13 10:20:00,27.89,27.89,27.85,27.86,18494.0,20.729,20.729,20.6992,20.7067,18494.0
2015-10-13 10:25:00,27.86,27.9,27.86,27.88,17000.0,20.7067,20.7364,20.7067,20.7215,17000.0
2015-10-13 10:30:00,27.89,27.91,27.86,27.86,9320.0,20.729,20.7438,20.7067,20.7067,9320.0
2015-10-13 10:35:00,27.85,27.87,27.85,27.85,8382.0,20.6992,20.7141,20.6992,20.6992,8382.0
2015-10-13 10:40:00,27.86,27.86,27.83,27.86,15564.0,20.7067,20.7067,20.6844,20.7067,15564.0
2015-10-13 10:45:00,27.86,27.87,27.85,27.85,13700.0,20.7067,20.7141,20.6992,20.6992,13700.0
2015-10-13 10:50:00,27.86,27.86,27.84,27.86,8555.0,20.7067,20.7067,20.6918,20.7067,8555.0
2015-10-13 10:55:00,27.86,27.87,27.83,27.85,34683.0,20.7067,20.7141,20.6844,20.6992,34683.0
2015-10-13 11:00:00,27.84,27.85,27.83,27.83,3165.0,20.6918,20.6992,20.6844,20.6844,3165.0
2015-10-13 11:05:00,27.84,27.86,27.83,27.85,32671.0,20.6918,20.7067,20.6844,20.6992,32671.0
2015-10-13 11:10:00,27.86,27.89,27.84,27.85,11082.0,20.7067,20.729,20.6918,20.6992,11082.0
2015-10-13 11:15:00,27.85,27.86,27.84,27.86,5489.0,20.6992,20.7067,20.6918,20.7067,5489.0
2015-10-13 11:20:00,27.85,27.88,27.85,27.86,14200.0,20.6992,20.7215,20.6992,20.7067,14200.0
2015-10-13 11:25:00,27.85,27.85,27.84,27.85,1319.0,20.6992,20.6992,20.6918,20.6992,1319.0
2015-10-13 11:30:00,27.85,27.87,27.84,27.87,4027.0,20.6992,20.7141,20.6918,20.7141,4027.0
2015-10-13 11:35:00,27.86,27.92,27.85,27.92,32586.0,20.7067,20.7513,20.6992,20.7513,32586.0
2015-10-13 11:40:00,27.92,27.92,27.9,27.92,15327.0,20.7513,20.7513,20.7364,20.7513,15327.0
2015-10-13 11:45:00,27.93,27.93,27.92,27.93,3700.0,20.7587,20.7587,20.7513,20.7587,3700.0
2015-10-13 11:50:00,27.93,27.93,27.92,27.92,1513.0,20.7587,20.7587,20.7513,20.7513,1513.0
2015-10-13 11:55:00,27.92,27.92,27.91,27.91,5628.0,20.7513,20.7513,20.7438,20.7438,5628.0
2015-10-13 12:00:00,27.9,27.92,27.89,27.92,5814.0,20.7364,20.7513,20.729,20.7513,5814.0
2015-10-13 12:05:00,27.91,27.91,27.89,27.91,10911.0,20.7438,20.7438,20.729,20.7438,10911.0
2015-10-13 12:10:00,27.91,27.91,27.89,27.9,2800.0,20.7438,20.7438,20.729,20.7364,2800.0
2015-10-13 12:15:00,27.89,27.9,27.89,27.9,5194.0,20.729,20.7364,20.729,20.7364,5194.0
2015-10-13 12:20:00,27.9,27.92,27.9,27.92,5400.0,20.7364,20.7513,20.7364,20.7513,5400.0
2015-10-13 12:25:00,27.93,27.93,27.92,27.92,1336.0,20.7587,20.7587,20.7513,20.7513,1336.0
2015-10-13 12:30:00,27.92,27.95,27.92,27.95,7430.0,20.7513,20.7736,20.7513,20.7736,7430.0
2015-10-13 12:35:00,27.94,27.94,27.93,27.93,7702.0,20.7661,20.7661,20.7587,20.7587,7702.0
2015-10-13 12:40:00,27.93,27.94,27.93,27.93,600.0,20.7587,20.7661,20.7587,20.7587,600.0
2015-10-13 12:45:00,27.93,27.93,27.91,27.92,17690.0,20.7587,20.7587,20.7438,20.7513,17690.0
2015-10-13 12:50:00,27.92,27.92,27.9,27.9,3777.0,20.7513,20.7513,20.7364,20.7364,3777.0
2015-10-13 12:55:00,27.89,27.89,27.86,27.86,9755.0,20.729,20.729,20.7067,20.7067,9755.0
2015-10-13 13:00:00,27.86,27.89,27.86,27.88,6058.0,20.7067,20.729,20.7067,20.7215,6058.0
2015-10-13 13:05:00,27.88,27.88,27.85,27.85,4600.0,20.7215,20.7215,20.6992,20.6992,4600.0
2015-10-13 13:10:00,27.85,27.85,27.84,27.85,4695.0,20.6992,20.6992,20.6918,20.6992,4695.0
2015-10-13 13:15:00,27.85,27.86,27.84,27.86,7759.0,20.6992,20.7067,20.6918,20.7067,7759.0
2015-10-13 13:20:00,27.85,27.85,27.84,27.84,2500.0,20.6992,20.6992,20.6918,20.6918,2500.0
2015-10-13 13:25:00,27.84,27.86,27.84,27.86,6806.0,20.6918,20.7067,20.6918,20.7067,6806.0
2015-10-13 13:30:00,27.85,27.85,27.84,27.84,7990.0,20.6992,20.6992,20.6918,20.6918,7990.0
2015-10-13 13:35:00,27.84,27.85,27.82,27.84,4785.0,20.6918,20.6992,20.6769,20.6918,4785.0
2015-10-13 13:40:00,27.84,27.85,27.83,27.84,2700.0,20.6918,20.6992,20.6844,20.6918,2700.0
2015-10-13 13:45:00,27.83,27.87,27.83,27.86,7900.0,20.6844,20.7141,20.6844,20.7067,7900.0
2015-10-13 13:50:00,27.86,27.87,27.85,27.85,5024.0,20.7067,20.7141,20.6992,20.6992,5024.0
2015-10-13 13:55:00,27.84,27.85,27.83,27.84,7900.0,20.6918,20.6992,20.6844,20.6918,7900.0
2015-10-13 14:00:00,27.83,27.83,27.82,27.83,11276.0,20.6844,20.6844,20.6769,20.6844,11276.0
2015-10-13 14:05:00,27.83,27.84,27.82,27.84,6705.0,20.6844,20.6918,20.6769,20.6918,6705.0
2015-10-13 14:10:00,27.84,27.85,27.84,27.85,6623.0,20.6918,20.6992,20.6918,20.6992,6623.0
2015-10-13 14:15:00,27.85,27.86,27.85,27.86,6194.0,20.6992,20.7067,20.6992,20.7067,6194.0
2015-10-13 14:20:00,27.86,27.86,27.83,27.83,8094.0,20.7067,20.7067,20.6844,20.6844,8094.0
2015-10-13 14:25:00,27.82,27.83,27.81,27.83,8726.0,20.6769,20.6844,20.6695,20.6844,8726.0
2015-10-13 14:30:00,27.82,27.84,27.81,27.84,10866.0,20.6769,20.6918,20.6695,20.6918,10866.0
2015-10-13 14:35:00,27.84,27.86,27.84,27.86,8249.0,20.6918,20.7067,20.6918,20.7067,8249.0
2015-10-13 14:40:00,27.87,27.87,27.84,27.86,4239.0,20.7141,20.7141,20.6918,20.7067,4239.0
2015-10-13 14:45:00,27.86,27.88,27.86,27.88,4280.0,20.7067,20.7215,20.7067,20.7215,4280.0
2015-10-13 14:50:00,27.87,27.88,27.86,27.87,14222.0,20.7141,20.7215,20.7067,20.7141,14222.0
2015-10-13 14:55:00,27.87,27.89,27.87,27.89,10115.0,20.7141,20.729,20.7141,20.729,10115.0
2015-10-13 15:00:00,27.9,27.9,27.89,27.89,5514.0,20.7364,20.7364,20.729,20.729,5514.0
2015-10-13 15:05:00,27.89,27.89,27.85,27.86,5776.0,20.729,20.729,20.6992,20.7067,5776.0
2015-10-13 15:10:00,27.86,27.88,27.85,27.85,13980.0,20.7067,20.7215,20.6992,20.6992,13980.0
2015-10-13 15:15:00,27.85,27.85,27.83,27.83,1803.0,20.6992,20.6992,20.6844,20.6844,1803.0
2015-10-13 15:20:00,27.83,27.83,27.81,27.83,12767.0,20.6844,20.6844,20.6695,20.6844,12767.0
2015-10-13 15:25:00,27.83,27.85,27.81,27.84,39103.0,20.6844,20.6992,20.6695,20.6918,39103.0
2015-10-13 15:30:00,27.84,27.85,27.82,27.82,23420.0,20.6918,20.6992,20.6769,20.6769,23420.0
2015-10-13 15:35:00,27.83,27.84,27.81,27.83,31354.0,20.6844,20.6918,20.6695,20.6844,31354.0
2015-10-13 15:40:00,27.83,27.83,27.81,27.81,22097.0,20.6844,20.6844,20.6695,20.6695,22097.0
2015-10-13 15:45:00,27.81,27.82,27.81,27.82,4113.0,20.6695,20.6769,20.6695,20.6769,4113.0
2015-10-13 15:50:00,27.82,27.84,27.82,27.83,16491.0,20.6769,20.6918,20.6769,20.6844,16491.0
2015-10-13 15:55:00,27.83,27.85,27.83,27.84,41737.0,20.6844,20.6992,20.6844,20.6918,41737.0
2015-10-14 09:30:00,27.75,27.83,27.63,27.68,57576.0,20.6249,20.6844,20.5357,20.5729,57576.0
2015-10-14 09:35:00,27.67,27.72,27.67,27.7,31705.0,20.5655,20.6026,20.5655,20.5878,31705.0
2015-10-14 09:40:00,27.72,27.8,27.72,27.8,27588.0,20.6026,20.6621,20.6026,20.6621,27588.0
2015-10-14 09:45:00,27.8,27.88,27.8,27.86,15950.0,20.6621,20.7215,20.6621,20.7067,15950.0
2015-10-14 09:50:00,27.85,27.85,27.81,27.81,39515.0,20.6992,20.6992,20.6695,20.6695,39515.0
2015-10-14 09:55:00,27.82,27.85,27.82,27.82,12702.0,20.6769,20.6992,20.6769,20.6769,12702.0
2015-10-14 10:00:00,27.83,27.84,27.82,27.84,25995.0,20.6844,20.6918,20.6769,20.6918,25995.0
2015-10-14 10:05:00,27.84,27.85,27.84,27.85,22179.0,20.6918,20.6992,20.6918,20.6992,22179.0
2015-10-14 10:10:00,27.85,27.86,27.82,27.82,10388.0,20.6992,20.7067,20.6769,20.6769,10388.0
2015-10-14 10:15:00,27.82,27.84,27.8,27.83,19745.0,20.6769,20.6918,20.6621,20.6844,19745.0
2015-10-14 10:20:00,27.82,27.83,27.8,27.8,16142.0,20.6769,20.6844,20.6621,20.6621,16142.0
2015-10-14 10:25:00,27.81,27.84,27.79,27.79,13376.0,20.6695,20.6918,20.6547,20.6547,13376.0
2015-10-14 10:30:00,27.79,27.79,27.75,27.76,41797.0,20.6547,20.6547,20.6249,20.6324,41797.0
2015-10-14 10:35:00,27.76,27.77,27.69,27.7,43029.0,20.6324,20.6398,20.5803,20.5878,43029.0
2015-10-14 10:40:00,27.71,27.74,27.7,27.71,19405.0,20.5952,20.6175,20.5878,20.5952,19405.0
2015-10-14 10:45:00,27.71,27.74,27.7,27.72,35064.0,20.5952,20.6175,20.5878,20.6026,35064.0
2015-10-14 10:50:00,27.72,27.73,27.69,27.7,13020.0,20.6026,20.6101,20.5803,20.5878,13020.0
2015-10-14 10:55:00,27.7,27.71,27.69,27.69,5400.0,20.5878,20.5952,20.5803,20.5803,5400.0
2015-10-14 11:00:00,27.69,27.75,27.67,27.75,32173.0,20.5803,20.6249,20.5655,20.6249,32173.0
2015-10-14 11:05:00,27.75,27.75,27.7,27.72,16446.0,20.6249,20.6249,20.5878,20.6026,16446.0
2015-10-14 11:10:00,27.71,27.71,27.68,27.7,16374.0,20.5952,20.5952,20.5729,20.5878,16374.0
2015-10-14 11:15:00,27.69,27.69,27.65,27.65,13704.0,20.5803,20.5803,20.5506,20.5506,13704.0
2015-10-14 11:20:00,27.65,27.65,27.59,27.63,71264.0,20.5506,20.5506,20.506,20.5357,71264.0
2015-10-14 11:25:00,27.63,27.67,27.63,27.64,18775.0,20.5357,20.5655,20.5357,20.5432,18775.0
2015-10-14 11:30:00,27.64,27.65,27.63,27.65,14714.0,20.5432,20.5506,20.5357,20.5506,14714.0
2015-10-14 11:35:00,27.66,27.7,27.66,27.7,7900.0,20.558,20.5878,20.558,20.5878,7900.0
2015-10-14 11:40:00,27.71,27.74,27.71,27.71,13175.0,20.5952,20.6175,20.5952,20.5952,13175.0
2015-10-14 11:45:00,27.71,27.71,27.67,27.67,9311.0,20.5952,20.5952,20.5655,20.5655,9311.0
2015-10-14 11:50:00,27.68,27.69,27.67,27.69,44839.0,20.5729,20.5803,20.5655,20.5803,44839.0
2015-10-14 11:55:00,27.68,27.71,27.68,27.71,11021.0,20.5729,20.5952,20.5729,20.5952,11021.0
2015-10-14 12:00:00,27.7,27.71,27.7,27.7,9215.0,20.5878,20.5952,20.5878,20.5878,9215.0
2015-10-14 12:05:00,27.7,27.73,27.7,27.71,41216.0,20.5878,20.6101,20.5878,20.5952,41216.0
2015-10-14 12:10:00,27.7,27.72,27.7,27.72,61663.0,20.5878,20.6026,20.5878,20.6026,61663.0
2015-10-14 12:15:00,27.72,27.74,27.72,27.74,15117.0,20.6026,20.6175,20.6026,20.6175,15117.0
2015-10-14 12:20:00,27.75,27.79,27.74,27.79,14816.0,20.6249,20.6547,20.6175,20.6547,14816.0
2015-10-14 12:25:00,27.79,27.81,27.79,27.8,10040.0,20.6547,20.6695,20.6547,20.6621,10040.0
2015-10-14 12:30:00,27.81,27.85,27.81,27.84,15054.0,20.6695,20.6992,20.6695,20.6918,15054.0
2015-10-14 12:35:00,27.84,27.84,27.8,27.83,28285.0,20.6918,20.6918,20.6621,20.6844,28285.0
2015-10-14 12:40:00,27.84,27.86,27.84,27.85,62685.0,20.6918,20.7067,20.6918,20.6992,62685.0
2015-10-14 12:45:00,27.84,27.88,27.84,27.87,16519.0,20.6918,20.7215,20.6918,20.7141,16519.0
2015-10-14 12:50:00,27.86,27.89,27.86,27.88,24271.0,20.7067,20.729,20.7067,20.7215,24271.0
2015-10-14 12:55:00,27.88,27.88,27.85,27.85,15168.0,20.7215,20.7215,20.6992,20.6992,15168.0
2015-10-14 13:00:00,27.86,27.87,27.82,27.82,23571.0,20.7067,20.7141,20.6769,20.6769,23571.0
2015-10-14 13:05:00,27.83,27.84,27.82,27.82,11049.0,20.6844,20.6918,20.6769,20.6769,11049.0
2015-10-14 13:10:00,27.83,27.84,27.82,27.84,18008.0,20.6844,20.6918,20.6769,20.6918,18008.0
2015-10-14 13:15:00,27.84,27.84,27.8,27.8,19260.0,20.6918,20.6918,20.6621,20.6621,19260.0
2015-10-14 13:20:00,27.8,27.81,27.77,27.81,15900.0,20.6621,20.6695,20.6398,20.6695,15900.0
2015-10-14 13:25:00,27.81,27.81,27.79,27.81,13691.0,20.6695,20.6695,20.6547,20.6695,13691.0
2015-10-14 13:30:00,27.81,27.83,27.8,27.83,22177.0,20.6695,20.6844,20.6621,20.6844,22177.0
2015-10-14 13:35:00,27.82,27.83,27.8,27.83,9640.0,20.6769,20.6844,20.6621,20.6844,9640.0
2015-10-14 13:40:00,27.82,27.84,27.82,27.84,14550.0,20.6769,20.6918,20.6769,20.6918,14550.0
2015-10-14 13:45:00,27.84,27.86,27.84,27.85,8143.0,20.6918,20.7067,20.6918,20.6992,8143.0
2015-10-14 13:50:00,27.84,27.89,27.83,27.89,17630.0,20.6918,20.729,20.6844,20.729,17630.0
2015-10-14 13:55:00,27.88,27.88,27.85,27.85,10895.0,20.7215,20.7215,20.6992,20.6992,10895.0
2015-10-14 14:00:00,27.85,27.9,27.85,27.89,19174.0,20.6992,20.7364,20.6992,20.729,19174.0
2015-10-14 14:05:00,27.89,27.9,27.84,27.85,13404.0,20.729,20.7364,20.6918,20.6992,13404.0
2015-10-14 14:10:00,27.84,27.86,27.83,27.85,14510.0,20.6918,20.7067,20.6844,20.6992,14510.0
2015-10-14 14:15:00,27.85,27.85,27.83,27.83,16515.0,20.6992,20.6992,20.6844,20.6844,16515.0
2015-10-14 14:20:00,27.84,27.86,27.84,27.84,12086.0,20.6918,20.7067,20.6918,20.6918,12086.0
2015-10-14 14:25:00,27.84,27.84,27.8,27.8,22831.0,20.6918,20.6918,20.6621,20.6621,22831.0
2015-10-14 14:30:00,27.8,27.82,27.78,27.78,18412.0,20.6621,20.6769,20.6472,20.6472,18412.0
2015-10-14 14:35:00,27.77,27.81,27.76,27.81,16705.0,20.6398,20.6695,20.6324,20.6695,16705.0
2015-10-14 14:40:00,27.82,27.82,27.78,27.78,12896.0,20.6769,20.6769,20.6472,20.6472,12896.0
2015-10-14 14:45:00,27.78,27.81,27.76,27.79,21758.0,20.6472,20.6695,20.6324,20.6547,21758.0
2015-10-14 14:50:00,27.79,27.8,27.77,27.77,12220.0,20.6547,20.6621,20.6398,20.6398,12220.0
2015-10-14 14:55:00,27.77,27.78,27.75,27.77,15856.0,20.6398,20.6472,20.6249,20.6398,15856.0
2015-10-14 15:00:00,27.77,27.81,27.77,27.81,17795.0,20.6398,20.6695,20.6398,20.6695,17795.0
2015-10-14 15:05:00,27.81,27.81,27.79,27.81,25929.0,20.6695,20.6695,20.6547,20.6695,25929.0
2015-10-14 15:10:00,27.8,27.82,27.8,27.81,35277.0,20.6621,20.6769,20.6621,20.6695,35277.0
2015-10-14 15:15:00,27.81,27.81,27.77,27.77,23769.0,20.6695,20.6695,20.6398,20.6398,23769.0
2015-10-14 15:20:00,27.76,27.77,27.74,27.77,34923.0,20.6324,20.6398,20.6175,20.6398,34923.0
2015-10-14 15:25:00,27.77,27.8,27.75,27.8,37399.0,20.6398,20.6621,20.6249,20.6621,37399.0
2015-10-14 15:30:00,27.8,27.85,27.8,27.83,44401.0,20.6621,20.6992,20.6621,20.6844,44401.0
2015-10-14 15:35:00,27.83,27.84,27.82,27.82,19956.0,20.6844,20.6918,20.6769,20.6769,19956.0
2015-10-14 15:40:00,27.83,27.86,27.82,27.83,16784.0,20.6844,20.7067,20.6769,20.6844,16784.0
2015-10-14 15:45:00,27.83,27.83,27.79,27.8,46284.0,20.6844,20.6844,20.6547,20.6621,46284.0
2015-10-14 15:50:00,27.79,27.82,27.78,27.79,61591.0,20.6547,20.6769,20.6472,20.6547,61591.0
2015-10-14 15:55:00,27.79,27.83,27.78,27.82,66627.0,20.6547,20.6844,20.6472,20.6769,66627.0
2015-10-15 09:30:00,28.08,28.17,28.06,28.11,73467.0,20.8702,20.9371,20.8553,20.8925,73467.0
2015-10-15 09:35:00,28.11,28.18,28.1,28.18,56795.0,20.8925,20.9445,20.8851,20.9445,56795.0
2015-10-15 09:40:00,28.18,28.19,28.13,28.17,49962.0,20.9445,20.9519,20.9074,20.9371,49962.0
2015-10-15 09:45:00,28.18,28.19,28.1,28.11,35859.0,20.9445,20.9519,20.8851,20.8925,35859.0
2015-10-15 09:50:00,28.11,28.13,28.01,28.01,41984.0,20.8925,20.9074,20.8182,20.8182,41984.0
2015-10-15 09:55:00,28.01,28.09,28.01,28.05,43529.0,20.8182,20.8776,20.8182,20.8479,43529.0
2015-10-15 10:00:00,28.04,28.05,28.0,28.0,17041.0,20.8405,20.8479,20.8107,20.8107,17041.0
2015-10-15 10:05:00,28.0,28.03,27.95,27.97,23432.0,20.8107,20.833,20.7736,20.7884,23432.0
2015-10-15 10:10:00,27.97,28.0,27.96,27.99,11576.0,20.7884,20.8107,20.781,20.8033,11576.0
2015-10-15 10:15:00,28.0,28.0,27.93,27.96,18179.0,20.8107,20.8107,20.7587,20.781,18179.0
2015-10-15 10:20:00,27.97,27.97,27.92,27.92,12900.0,20.7884,20.7884,20.7513,20.7513,12900.0
2015-10-15 10:25:00,27.93,27.94,27.91,27.92,8488.0,20.7587,20.7661,20.7438,20.7513,8488.0
2015-10-15 10:30:00,27.91,27.96,27.91,27.96,12716.0,20.7438,20.781,20.7438,20.781,12716.0
2015-10-15 10:35:00,27.95,27.98,27.94,27.98,12468.0,20.7736,20.7959,20.7661,20.7959,12468.0
2015-10-15 10:40:00,27.99,28.01,27.98,27.98,22504.0,20.8033,20.8182,20.7959,20.7959,22504.0
2015-10-15 10:45:00,27.98,27.99,27.96,27.99,17238.0,20.7959,20.8033,20.781,20.8033,17238.0
2015-10-15 10:50:00,27.99,28.0,27.98,27.98,10669.0,20.8033,20.8107,20.7959,20.7959,10669.0
2015-10-15 10:55:00,27.98,27.99,27.98,27.99,3920.0,20.7959,20.8033,20.7959,20.8033,3920.0
2015-10-15 11:00:00,27.98,28.0,27.98,27.99,11800.0,20.7959,20.8107,20.7959,20.8033,11800.0
2015-10-15 11:05:00,27.99,28.0,27.98,27.99,21060.0,20.8033,20.8107,20.7959,20.8033,21060.0
2015-10-15 11:10:00,28.0,28.0,27.96,27.96,10820.0,20.8107,20.8107,20.781,20.781,10820.0
2015-10-15 11:15:00,27.96,27.96,27.94,27.94,7300.0,20.781,20.781,20.7661,20.7661,7300.0
2015-10-15 11:20:00,27.95,27.95,27.93,27.93,11200.0,20.7736,20.7736,20.7587,20.7587,11200.0
2015-10-15 11:25:00,27.93,27.96,27.92,27.96,8752.0,20.7587,20.781,20.7513,20.781,8752.0
2015-10-15 11:30:00,27.96,27.97,27.94,27.94,7844.0,20.781,20.7884,20.7661,20.7661,7844.0
2015-10-15 11:35:00,27.94,27.97,27.93,27.95,17936.0,20.7661,20.7884,20.7587,20.7736,17936.0
2015-10-15 11:40:00,27.95,27.95,27.91,27.91,6678.0,20.7736,20.7736,20.7438,20.7438,6678.0
2015-10-15 11:45:00,27.91,27.93,27.91,27.91,12146.0,20.7438,20.7587,20.7438,20.7438,12146.0
2015-10-15 11:50:00,27.91,27.92,27.9,27.91,13624.0,20.7438,20.7513,20.7364,20.7438,13624.0
2015-10-15 11:55:00,27.9,27.92,27.88,27.92,41078.0,20.7364,20.7513,20.7215,20.7513,41078.0
2015-10-15 12:00:00,27.91,27.91,27.9,27.9,5067.0,20.7438,20.7438,20.7364,20.7364,5067.0
2015-10-15 12:05:00,27.89,27.9,27.88,27.9,14605.0,20.729,20.7364,20.7215,20.7364,14605.0
2015-10-15 12:10:00,27.9,27.93,27.9,27.9,4157.0,20.7364,20.7587,20.7364,20.7364,4157.0
2015-10-15 12:15:00,27.9,27.91,27.89,27.91,10435.0,20.7364,20.7438,20.729,20.7438,10435.0
2015-10-15 12:20:00,27.92,27.95,27.91,27.95,8110.0,20.7513,20.7736,20.7438,20.7736,8110.0
2015-10-15 12:25:00,27.94,27.96,27.94,27.95,13201.0,20.7661,20.781,20.7661,20.7736,13201.0
2015-10-15 12:30:00,27.96,27.96,27.94,27.94,3200.0,20.781,20.781,20.7661,20.7661,3200.0
2015-10-15 12:35:00,27.93,27.96,27.93,27.95,4100.0,20.7587,20.781,20.7587,20.7736,4100.0
2015-10-15 12:40:00,27.95,27.98,27.93,27.98,12021.0,20.7736,20.7959,20.7587,20.7959,12021.0
2015-10-15 12:45:00,27.98,27.98,27.95,27.95,9301.0,20.7959,20.7959,20.7736,20.7736,9301.0
2015-10-15 12:50:00,27.94,27.95,27.93,27.94,13873.0,20.7661,20.7736,20.7587,20.7661,13873.0
2015-10-15 12:55:00,27.95,27.97,27.94,27.97,6655.0,20.7736,20.7884,20.7661,20.7884,6655.0
2015-10-15 13:00:00,27.97,27.99,27.97,27.99,9601.0,20.7884,20.8033,20.7884,20.8033,9601.0
2015-10-15 13:05:00,27.99,28.03,27.99,28.02,24522.0,20.8033,20.833,20.8033,20.8256,24522.0
2015-10-15 13:10:00,28.01,28.05,28.01,28.05,12435.0,20.8182,20.8479,20.8182,20.8479,12435.0
2015-10-15 13:15:00,28.05,28.06,28.05,28.06,11704.0,20.8479,20.8553,20.8479,20.8553,11704.0
2015-10-15 13:20:00,28.05,28.06,28.03,28.05,8400.0,20.8479,20.8553,20.833,20.8479,8400.0
2015-10-15 13:25:00,28.05,28.08,28.05,28.08,11647.0,20.8479,20.8702,20.8479,20.8702,11647.0
2015-10-15 13:30:00,28.08,28.08,28.08,28.08,4800.0,20.8702,20.8702,20.8702,20.8702,4800.0
2015-10-15 13:35:00,28.07,28.1,28.07,28.1,23200.0,20.8628,20.8851,20.8628,20.8851,23200.0
2015-10-15 13:40:00,28.09,28.09,28.05,28.05,14984.0,20.8776,20.8776,20.8479,20.8479,14984.0
2015-10-15 13:45:00,28.05,28.06,28.04,28.05,9389.0,20.8479,20.8553,20.8405,20.8479,9389.0
2015-10-15 13:50:00,28.05,28.06,28.05,28.06,4915.0,20.8479,20.8553,20.8479,20.8553,4915.0
2015-10-15 13:55:00,28.06,28.08,28.06,28.06,17310.0,20.8553,20.8702,20.8553,20.8553,17310.0
2015-10-15 14:00:00,28.06,28.07,28.05,28.06,10754.0,20.8553,20.8628,20.8479,20.8553,10754.0
2015-10-15 14:05:00,28.06,28.08,28.05,28.06,7744.0,20.8553,20.8702,20.8479,20.8553,7744.0
2015-10-15 14:10:00,28.06,28.09,28.05,28.08,24961.0,20.8553,20.8776,20.8479,20.8702,24961.0
2015-10-15 14:15:00,28.08,28.09,28.08,28.09,11251.0,20.8702,20.8776,20.8702,20.8776,11251.0
2015-10-15 14:20:00,28.09,28.1,28.07,28.08,6465.0,20.8776,20.8851,20.8628,20.8702,6465.0
2015-10-15 14:25:00,28.08,28.08,28.07,28.08,7500.0,20.8702,20.8702,20.8628,20.8702,7500.0
2015-10-15 14:30:00,28.08,28.09,28.07,28.07,11600.0,20.8702,20.8776,20.8628,20.8628,11600.0
2015-10-15 14:35:00,28.07,28.12,28.07,28.12,22705.0,20.8628,20.8999,20.8628,20.8999,22705.0
2015-10-15 14:40:00,28.11,28.12,28.09,28.11,27607.0,20.8925,20.8999,20.8776,20.8925,27607.0
2015-10-15 14:45:00,28.1,28.11,28.08,28.09,11422.0,20.8851,20.8925,20.8702,20.8776,11422.0
2015-10-15 14:50:00,28.09,28.1,28.08,28.08,17667.0,20.8776,20.8851,20.8702,20.8702,17667.0
2015-10-15 14:55:00,28.08,28.1,28.08,28.09,5969.0,20.8702,20.8851,20.8702,20.8776,5969.0
2015-10-15 15:00:00,28.09,28.12,28.08,28.1,33104.0,20.8776,20.8999,20.8702,20.8851,33104.0
2015-10-15 15:05:00,28.09,28.1,28.07,28.07,13736.0,20.8776,20.8851,20.8628,20.8628,13736.0
2015-10-15 15:10:00,28.08,28.09,28.08,28.09,9082.0,20.8702,20.8776,20.8702,20.8776,9082.0
2015-10-15 15:15:00,28.09,28.12,28.09,28.12,13258.0,20.8776,20.8999,20.8776,20.8999,13258.0
2015-10-15 15:20:00,28.13,28.16,28.13,28.13,28208.0,20.9074,20.9296,20.9074,20.9074,28208.0
2015-10-15 15:25:00,28.13,28.13,28.11,28.12,10724.0,20.9074,20.9074,20.8925,20.8999,10724.0
2015-10-15 15:30:00,28.12,28.13,28.1,28.11,18763.0,20.8999,20.9074,20.8851,20.8925,18763.0
2015-10-15 15:35:00,28.11,28.13,28.1,28.12,24232.0,20.8925,20.9074,20.8851,20.8999,24232.0
2015-10-15 15:40:00,28.13,28.13,28.13,28.13,3635.0,20.9074,20.9074,20.9074,20.9074,3635.0
2015-10-15 15:45:00,28.13,28.14,28.1,28.11,27828.0,20.9074,20.9148,20.8851,20.8925,27828.0
2015-10-15 15:50:00,28.12,28.14,28.12,28.14,29035.0,20.8999,20.9148,20.8999,20.9148,29035.0
2015-10-15 15:55:00,28.14,28.16,28.13,28.16,45627.0,20.9148,20.9296,20.9074,20.9296,45627.0
2015-10-16 09:30:00,28.24,28.27,28.09,28.16,117177.0,20.9891,21.0114,20.8776,20.9296,117177.0
2015-10-16 09:35:00,28.17,28.17,28.06,28.11,63748.0,20.9371,20.9371,20.8553,20.8925,63748.0
2015-10-16 09:40:00,28.12,28.12,28.03,28.03,23489.0,20.8999,20.8999,20.833,20.833,23489.0
2015-10-16 09:45:00,28.03,28.1,28.02,28.1,26566.0,20.833,20.8851,20.8256,20.8851,26566.0
2015-10-16 09:50:00,28.1,28.15,28.1,28.13,26847.0,20.8851,20.9222,20.8851,20.9074,26847.0
2015-10-16 09:55:00,28.14,28.18,28.13,28.18,29064.0,20.9148,20.9445,20.9074,20.9445,29064.0
2015-10-16 10:00:00,28.18,28.19,28.17,28.19,29937.0,20.9445,20.9519,20.9371,20.9519,29937.0
2015-10-16 10:05:00,28.19,28.19,28.15,28.18,60769.0,20.9519,20.9519,20.9222,20.9445,60769.0
2015-10-16 10:10:00,28.19,28.22,28.18,28.21,14816.0,20.9519,20.9742,20.9445,20.9668,14816.0
2015-10-16 10:15:00,28.22,28.22,28.17,28.19,19131.0,20.9742,20.9742,20.9371,20.9519,19131.0
2015-10-16 10:20:00,28.2,28.21,28.2,28.2,3822.0,20.9594,20.9668,20.9594,20.9594,3822.0
2015-10-16 10:25:00,28.21,28.22,28.19,28.22,16952.0,20.9668,20.9742,20.9519,20.9742,16952.0
2015-10-16 10:30:00,28.22,28.25,28.22,28.22,25298.0,20.9742,20.9965,20.9742,20.9742,25298.0
2015-10-16 10:35:00,28.23,28.23,28.22,28.23,16380.0,20.9817,20.9817,20.9742,20.9817,16380.0
2015-10-16 10:40:00,28.23,28.23,28.2,28.2,21367.0,20.9817,20.9817,20.9594,20.9594,21367.0
2015-10-16 10:45:00,28.2,28.23,28.2,28.21,17862.0,20.9594,20.9817,20.9594,20.9668,17862.0
2015-10-16 10:50:00,28.21,28.21,28.19,28.19,40390.0,20.9668,20.9668,20.9519,20.9519,40390.0
2015-10-16 10:55:00,28.19,28.2,28.19,28.2,4680.0,20.9519,20.9594,20.9519,20.9594,4680.0
2015-10-16 11:00:00,28.19,28.19,28.17,28.17,13977.0,20.9519,20.9519,20.9371,20.9371,13977.0
2015-10-16 11:05:00,28.17,28.2,28.17,28.19,28219.0,20.9371,20.9594,20.9371,20.9519,28219.0
2015-10-16 11:10:00,28.19,28.2,28.19,28.2,5830.0,20.9519,20.9594,20.9519,20.9594,5830.0
2015-10-16 11:15:00,28.2,28.22,28.18,28.2,43265.0,20.9594,20.9742,20.9445,20.9594,43265.0
2015-10-16 11:20:00,28.2,28.2,28.18,28.18,15905.0,20.9594,20.9594,20.9445,20.9445,15905.0
2015-10-16 11:25:00,28.19,28.2,28.18,28.2,18658.0,20.9519,20.9594,20.9445,20.9594,18658.0
2015-10-16 11:30:00,28.2,28.22,28.19,28.22,9742.0,20.9594,20.9742,20.9519,20.9742,9742.0
2015-10-16 11:35:00,28.22,28.22,28.17,28.18,15803.0,20.9742,20.9742,20.9371,20.9445,15803.0
2015-10-16 11:40:00,28.19,28.19,28.18,28.18,15094.0,20.9519,20.9519,20.9445,20.9445,15094.0
2015-10-16 11:45:00,28.18,28.21,28.18,28.2,7710.0,20.9445,20.9668,20.9445,20.9594,7710.0
2015-10-16 11:50:00,28.2,28.22,28.2,28.21,14700.0,20.9594,20.9742,20.9594,20.9668,14700.0
2015-10-16 11:55:00,28.21,28.24,28.21,28.22,15602.0,20.9668,20.9891,20.9668,20.9742,15602.0
2015-10-16 12:00:00,28.23,28.23,28.2,28.2,8591.0,20.9817,20.9817,20.9594,20.9594,8591.0
2015-10-16 12:05:00,28.2,28.21,28.19,28.19,16776.0,20.9594,20.9668,20.9519,20.9519,16776.0
2015-10-16 12:10:00,28.18,28.18,28.15,28.16,18966.0,20.9445,20.9445,20.9222,20.9296,18966.0
2015-10-16 12:15:00,28.16,28.16,28.14,28.15,19856.0,20.9296,20.9296,20.9148,20.9222,19856.0
2015-10-16 12:20:00,28.15,28.16,28.14,28.14,7800.0,20.9222,20.9296,20.9148,20.9148,7800.0
2015-10-16 12:25:00,28.14,28.14,28.11,28.12,18129.0,20.9148,20.9148,20.8925,20.8999,18129.0
2015-10-16 12:30:00,28.12,28.12,28.1,28.12,11466.0,20.8999,20.8999,20.8851,20.8999,11466.0
2015-10-16 12:35:00,28.1,28.1,28.05,28.05,44663.0,20.8851,20.8851,20.8479,20.8479,44663.0
2015-10-16 12:40:00,28.06,28.07,28.06,28.07,4800.0,20.8553,20.8628,20.8553,20.8628,4800.0
2015-10-16 12:45:00,28.07,28.1,28.07,28.1,20658.0,20.8628,20.8851,20.8628,20.8851,20658.0
2015-10-16 12:50:00,28.1,28.11,28.09,28.09,6200.0,20.8851,20.8925,20.8776,20.8776,6200.0
2015-10-16 12:55:00,28.09,28.1,28.09,28.09,3370.0,20.8776,20.8851,20.8776,20.8776,3370.0
2015-10-16 13:00:00,28.09,28.1,28.07,28.08,21001.0,20.8776,20.8851,20.8628,20.8702,21001.0
2015-10-16 13:05:00,28.08,28.08,28.07,28.08,10758.0,20.8702,20.8702,20.8628,20.8702,10758.0
2015-10-16 13:10:00,28.08,28.1,28.08,28.1,14735.0,20.8702,20.8851,20.8702,20.8851,14735.0
2015-10-16 13:15:00,28.1,28.1,28.09,28.09,8280.0,20.8851,20.8851,20.8776,20.8776,8280.0
2015-10-16 13:20:00,28.1,28.11,28.1,28.1,2619.0,20.8851,20.8925,20.8851,20.8851,2619.0
2015-10-16 13:25:00,28.1,28.1,28.1,28.1,1735.0,20.8851,20.8851,20.8851,20.8851,1735.0
2015-10-16 13:30:00,28.1,28.1,28.08,28.09,16669.0,20.8851,20.8851,20.8702,20.8776,16669.0
2015-10-16 13:35:00,28.09,28.09,28.08,28.08,6855.0,20.8776,20.8776,20.8702,20.8702,6855.0
2015-10-16 13:40:00,28.08,28.08,28.08,28.08,1500.0,20.8702,20.8702,20.8702,20.8702,1500.0
2015-10-16 13:45:00,28.08,28.08,28.06,28.07,11056.0,20.8702,20.8702,20.8553,20.8628,11056.0
2015-10-16 13:50:00,28.07,28.09,28.07,28.08,13493.0,20.8628,20.8776,20.8628,20.8702,13493.0
2015-10-16 13:55:00,28.08,28.08,28.07,28.07,6887.0,20.8702,20.8702,20.8628,20.8628,6887.0
2015-10-16 14:00:00,28.08,28.08,28.01,28.02,48967.0,20.8702,20.8702,20.8182,20.8256,48967.0
2015-10-16 14:05:00,28.02,28.02,28.0,28.01,37576.0,20.8256,20.8256,20.8107,20.8182,37576.0
2015-10-16 14:10:00,28.01,28.05,28.01,28.05,16509.0,20.8182,20.8479,20.8182,20.8479,16509.0
2015-10-16 14:15:00,28.05,28.06,28.05,28.06,5028.0,20.8479,20.8553,20.8479,20.8553,5028.0
2015-10-16 14:20:00,28.06,28.07,28.06,28.07,9257.0,20.8553,20.8628,20.8553,20.8628,9257.0
2015-10-16 14:25:00,28.07,28.08,28.07,28.07,9100.0,20.8628,20.8702,20.8628,20.8628,9100.0
2015-10-16 14:30:00,28.07,28.08,28.07,28.07,10700.0,20.8628,20.8702,20.8628,20.8628,10700.0
2015-10-16 14:35:00,28.08,28.09,28.08,28.08,8930.0,20.8702,20.8776,20.8702,20.8702,8930.0
2015-10-16 14:40:00,28.08,28.11,28.08,28.11,5798.0,20.8702,20.8925,20.8702,20.8925,5798.0
2015-10-16 14:45:00,28.11,28.12,28.1,28.1,12124.0,20.8925,20.8999,20.8851,20.8851,12124.0
2015-10-16 14:50:00,28.1,28.13,28.1,28.13,24112.0,20.8851,20.9074,20.8851,20.9074,24112.0
2015-10-16 14:55:00,28.13,28.13,28.11,28.11,10863.0,20.9074,20.9074,20.8925,20.8925,10863.0
2015-10-16 15:00:00,28.12,28.13,28.12,28.13,7430.0,20.8999,20.9074,20.8999,20.9074,7430.0
2015-10-16 15:05:00,28.13,28.13,28.12,28.12,2600.0,20.9074,20.9074,20.8999,20.8999,2600.0
2015-10-16 15:10:00,28.13,28.13,28.13,28.13,2000.0,20.9074,20.9074,20.9074,20.9074,2000.0
2015-10-16 15:15:00,28.13,28.16,28.13,28.16,19099.0,20.9074,20.9296,20.9074,20.9296,19099.0
2015-10-16 15:20:00,28.17,28.17,28.15,28.17,21617.0,20.9371,20.9371,20.9222,20.9371,21617.0
2015-10-16 15:25:00,28.17,28.17,28.15,28.16,14801.0,20.9371,20.9371,20.9222,20.9296,14801.0
2015-10-16 15:30:00,28.16,28.2,28.16,28.18,23917.0,20.9296,20.9594,20.9296,20.9445,23917.0
2015-10-16 15:35:00,28.19,28.2,28.19,28.2,12595.0,20.9519,20.9594,20.9519,20.9594,12595.0
2015-10-16 15:40:00,28.2,28.21,28.18,28.19,23508.0,20.9594,20.9668,20.9445,20.9519,23508.0
2015-10-16 15:45:00,28.19,28.2,28.16,28.17,23676.0,20.9519,20.9594,20.9296,20.9371,23676.0
2015-10-16 15:50:00,28.17,28.19,28.17,28.18,44740.0,20.9371,20.9519,20.9371,20.9445,44740.0
2015-10-16 15:55:00,28.18,28.26,28.18,28.24,101769.0,20.9445,21.004,20.9445,20.9891,101769.0
2015-10-19 09:30:00,28.07,28.15,28.04,28.08,79691.0,20.8628,20.9222,20.8405,20.8702,79691.0
2015-10-19 09:35:00,28.08,28.08,27.94,27.97,62954.0,20.8702,20.8702,20.7661,20.7884,62954.0
2015-10-19 09:40:00,27.98,28.0,27.95,27.98,29025.0,20.7959,20.8107,20.7736,20.7959,29025.0
2015-10-19 09:45:00,27.98,28.06,27.98,28.02,14787.0,20.7959,20.8553,20.7959,20.8256,14787.0
2015-10-19 09:50:00,28.02,28.05,28.01,28.04,29562.0,20.8256,20.8479,20.8182,20.8405,29562.0
2015-10-19 09:55:00,28.04,28.07,28.03,28.06,19270.0,20.8405,20.8628,20.833,20.8553,19270.0
2015-10-19 10:00:00,28.06,28.08,28.01,28.03,19692.0,20.8553,20.8702,20.8182,20.833,19692.0
2015-10-19 10:05:00,28.03,28.06,28.02,28.06,22107.0,20.833,20.8553,20.8256,20.8553,22107.0
2015-10-19 10:10:00,28.05,28.08,28.03,28.07,13780.0,20.8479,20.8702,20.833,20.8628,13780.0
2015-10-19 10:15:00,28.06,28.06,28.04,28.05,22499.0,20.8553,20.8553,20.8405,20.8479,22499.0
2015-10-19 10:20:00,28.05,28.05,28.03,28.03,24255.0,20.8479,20.8479,20.833,20.833,24255.0
2015-10-19 10:25:00,28.02,28.02,28.0,28.0,23135.0,20.8256,20.8256,20.8107,20.8107,23135.0
2015-10-19 10:30:00,28.0,28.01,27.99,28.01,12998.0,20.8107,20.8182,20.8033,20.8182,12998.0
2015-10-19 10:35:00,28.01,28.05,28.0,28.04,11511.0,20.8182,20.8479,20.8107,20.8405,11511.0
2015-10-19 10:40:00,28.04,28.06,28.04,28.04,8800.0,20.8405,20.8553,20.8405,20.8405,8800.0
2015-10-19 10:45:00,28.04,28.06,28.04,28.06,85949.0,20.8405,20.8553,20.8405,20.8553,85949.0
2015-10-19 10:50:00,28.06,28.06,28.03,28.05,15213.0,20.8553,20.8553,20.833,20.8479,15213.0
2015-10-19 10:55:00,28.05,28.07,28.03,28.07,11928.0,20.8479,20.8628,20.833,20.8628,11928.0
2015-10-19 11:00:00,28.08,28.08,28.05,28.06,17200.0,20.8702,20.8702,20.8479,20.8553,17200.0
2015-10-19 11:05:00,28.07,28.08,28.06,28.07,13819.0,20.8628,20.8702,20.8553,20.8628,13819.0
2015-10-19 11:10:00,28.08,28.11,28.07,28.1,18949.0,20.8702,20.8925,20.8628,20.8851,18949.0
2015-10-19 11:15:00,28.11,28.13,28.11,28.13,23444.0,20.8925,20.9074,20.8925,20.9074,23444.0
2015-10-19 11:20:00,28.14,28.14,28.11,28.14,8591.0,20.9148,20.9148,20.8925,20.9148,8591.0
2015-10-19 11:25:00,28.14,28.15,28.13,28.15,19605.0,20.9148,20.9222,20.9074,20.9222,19605.0
2015-10-19 11:30:00,28.15,28.18,28.15,28.16,15360.0,20.9222,20.9445,20.9222,20.9296,15360.0
2015-10-19 11:35:00,28.16,28.17,28.16,28.16,10882.0,20.9296,20.9371,20.9296,20.9296,10882.0
2015-10-19 11:40:00,28.16,28.17,28.15,28.17,15422.0,20.9296,20.9371,20.9222,20.9371,15422.0
2015-10-19 11:45:00,28.17,28.18,28.17,28.17,8365.0,20.9371,20.9445,20.9371,20.9371,8365.0
2015-10-19 11:50:00,28.17,28.2,28.17,28.19,12982.0,20.9371,20.9594,20.9371,20.9519,12982.0
2015-10-19 11:55:00,28.19,28.21,28.19,28.2,18865.0,20.9519,20.9668,20.9519,20.9594,18865.0
2015-10-19 12:00:00,28.2,28.2,28.16,28.16,13158.0,20.9594,20.9594,20.9296,20.9296,13158.0
2015-10-19 12:05:00,28.16,28.17,28.15,28.17,8800.0,20.9296,20.9371,20.9222,20.9371,8800.0
2015-10-19 12:10:00,28.17,28.17,28.15,28.16,6063.0,20.9371,20.9371,20.9222,20.9296,6063.0
2015-10-19 12:15:00,28.16,28.16,28.15,28.16,3000.0,20.9296,20.9296,20.9222,20.9296,3000.0
2015-10-19 12:20:00,28.16,28.18,28.15,28.16,14903.0,20.9296,20.9445,20.9222,20.9296,14903.0
2015-10-19 12:25:00,28.16,28.18,28.16,28.18,9945.0,20.9296,20.9445,20.9296,20.9445,9945.0
2015-10-19 12:30:00,28.18,28.18,28.17,28.18,16113.0,20.9445,20.9445,20.9371,20.9445,16113.0
2015-10-19 12:35:00,28.17,28.18,28.17,28.18,10252.0,20.9371,20.9445,20.9371,20.9445,10252.0
2015-10-19 12:40:00,28.19,28.21,28.19,28.21,23918.0,20.9519,20.9668,20.9519,20.9668,23918.0
2015-10-19 12:45:00,28.21,28.21,28.19,28.2,30741.0,20.9668,20.9668,20.9519,20.9594,30741.0
2015-10-19 12:50:00,28.19,28.19,28.18,28.18,6629.0,20.9519,20.9519,20.9445,20.9445,6629.0
2015-10-19 12:55:00,28.19,28.22,28.19,28.22,20787.0,20.9519,20.9742,20.9519,20.9742,20787.0
2015-10-19 13:00:00,28.22,28.22,28.2,28.22,14505.0,20.9742,20.9742,20.9594,20.9742,14505.0
2015-10-19 13:05:00,28.21,28.22,28.19,28.19,16208.0,20.9668,20.9742,20.9519,20.9519,16208.0
2015-10-19 13:10:00,28.19,28.21,28.17,28.18,15839.0,20.9519,20.9668,20.9371,20.9445,15839.0
2015-10-19 13:15:00,28.18,28.18,28.17,28.18,8895.0,20.9445,20.9445,20.9371,20.9445,8895.0
2015-10-19 13:20:00,28.17,28.17,28.14,28.16,18945.0,20.9371,20.9371,20.9148,20.9296,18945.0
2015-10-19 13:25:00,28.17,28.17,28.15,28.15,6526.0,20.9371,20.9371,20.9222,20.9222,6526.0
2015-10-19 13:30:00,28.15,28.16,28.12,28.12,31987.0,20.9222,20.9296,20.8999,20.8999,31987.0
2015-10-19 13:35:00,28.13,28.13,28.11,28.13,29683.0,20.9074,20.9074,20.8925,20.9074,29683.0
2015-10-19 13:40:00,28.13,28.14,28.12,28.12,17046.0,20.9074,20.9148,20.8999,20.8999,17046.0
2015-10-19 13:45:00,28.11,28.14,28.11,28.13,11502.0,20.8925,20.9148,20.8925,20.9074,11502.0
2015-10-19 13:50:00,28.13,28.15,28.13,28.15,14128.0,20.9074,20.9222,20.9074,20.9222,14128.0
2015-10-19 13:55:00,28.15,28.15,28.12,28.12,13811.0,20.9222,20.9222,20.8999,20.8999,13811.0
2015-10-19 14:00:00,28.11,28.12,28.08,28.12,30260.0,20.8925,20.8999,20.8702,20.8999,30260.0
2015-10-19 14:05:00,28.12,28.14,28.11,28.14,13814.0,20.8999,20.9148,20.8925,20.9148,13814.0
2015-10-19 14:10:00,28.14,28.18,28.13,28.18,41790.0,20.9148,20.9445,20.9074,20.9445,41790.0
2015-10-19 14:15:00,28.18,28.18,28.17,28.17,5194.0,20.9445,20.9445,20.9371,20.9371,5194.0
2015-10-19 14:20:00,28.17,28.17,28.16,28.17,12643.0,20.9371,20.9371,20.9296,20.9371,12643.0
2015-10-19 14:25:00,28.16,28.17,28.15,28.16,21102.0,20.9296,20.9371,20.9222,20.9296,21102.0
2015-10-19 14:30:00,28.16,28.17,28.16,28.17,5300.0,20.9296,20.9371,20.9296,20.9371,5300.0
2015-10-19 14:35:00,28.17,28.22,28.17,28.21,17280.0,20.9371,20.9742,20.9371,20.9668,17280.0
2015-10-19 14:40:00,28.21,28.24,28.21,28.23,13375.0,20.9668,20.9891,20.9668,20.9817,13375.0
2015-10-19 14:45:00,28.23,28.23,28.2,28.21,25475.0,20.9817,20.9817,20.9594,20.9668,25475.0
2015-10-19 14:50:00,28.2,28.23,28.19,28.22,17427.0,20.9594,20.9817,20.9519,20.9742,17427.0
2015-10-19 14:55:00,28.23,28.23,28.21,28.21,12967.0,20.9817,20.9817,20.9668,20.9668,12967.0
2015-10-19 15:00:00,28.22,28.24,28.22,28.23,107791.0,20.9742,20.9891,20.9742,20.9817,107791.0
2015-10-19 15:05:00,28.22,28.24,28.22,28.24,9585.0,20.9742,20.9891,20.9742,20.9891,9585.0
2015-10-19 15:10:00,28.24,28.26,28.24,28.26,35791.0,20.9891,21.004,20.9891,21.004,35791.0
2015-10-19 15:15:00,28.26,28.27,28.25,28.27,46650.0,21.004,21.0114,20.9965,21.0114,46650.0
2015-10-19 15:20:00,28.27,28.29,28.24,28.24,58934.0,21.0114,21.0263,20.9891,20.9891,58934.0
2015-10-19 15:25:00,28.24,28.25,28.23,28.23,19769.0,20.9891,20.9965,20.9817,20.9817,19769.0
2015-10-19 15:30:00,28.23,28.24,28.22,28.24,45491.0,20.9817,20.9891,20.9742,20.9891,45491.0
2015-10-19 15:35:00,28.24,28.25,28.22,28.22,16844.0,20.9891,20.9965,20.9742,20.9742,16844.0
2015-10-19 15:40:00,28.21,28.21,28.18,28.18,20863.0,20.9668,20.9668,20.9445,20.9445,20863.0
2015-10-19 15:45:00,28.18,28.2,28.18,28.19,18027.0,20.9445,20.9594,20.9445,20.9519,18027.0
2015-10-19 15:50:00,28.19,28.2,28.18,28.2,60676.0,20.9519,20.9594,20.9445,20.9594,60676.0
2015-10-19 15:55:00,28.2,28.25,28.2,28.25,57801.0,20.9594,20.9965,20.9594,20.9965,57801.0
2015-10-20 09:30:00,28.2,28.26,28.2,28.21,27537.0,20.9594,21.004,20.9594,20.9668,27537.0
2015-10-20 09:35:00,28.21,28.21,28.15,28.16,35892.0,20.9668,20.9668,20.9222,20.9296,35892.0
2015-10-20 09:40:00,28.16,28.22,28.16,28.17,39138.0,20.9296,20.9742,20.9296,20.9371,39138.0
2015-10-20 09:45:00,28.18,28.24,28.18,28.24,57388.0,20.9445,20.9891,20.9445,20.9891,57388.0
2015-10-20 09:50:00,28.25,28.3,28.25,28.26,36921.0,20.9965,21.0337,20.9965,21.004,36921.0
2015-10-20 09:55:00,28.26,28.28,28.24,28.26,31568.0,21.004,21.0188,20.9891,21.004,31568.0
2015-10-20 10:00:00,28.26,28.27,28.24,28.27,12420.0,21.004,21.0114,20.9891,21.0114,12420.0
2015-10-20 10:05:00,28.27,28.3,28.27,28.29,12648.0,21.0114,21.0337,21.0114,21.0263,12648.0
2015-10-20 10:10:00,28.29,28.31,28.25,28.25,18440.0,21.0263,21.0411,20.9965,20.9965,18440.0
2015-10-20 10:15:00,28.26,28.31,28.26,28.3,14392.0,21.004,21.0411,21.004,21.0337,14392.0
2015-10-20 10:20:00,28.3,28.33,28.28,28.29,23028.0,21.0337,21.056,21.0188,21.0263,23028.0
2015-10-20 10:25:00,28.29,28.33,28.28,28.33,28907.0,21.0263,21.056,21.0188,21.056,28907.0
2015-10-20 10:30:00,28.33,28.35,28.31,28.34,22002.0,21.056,21.0709,21.0411,21.0634,22002.0
2015-10-20 10:35:00,28.33,28.35,28.33,28.33,16552.0,21.056,21.0709,21.056,21.056,16552.0
2015-10-20 10:40:00,28.34,28.36,28.33,28.35,28224.0,21.0634,21.0783,21.056,21.0709,28224.0
2015-10-20 10:45:00,28.35,28.38,28.35,28.38,12340.0,21.0709,21.0932,21.0709,21.0932,12340.0
2015-10-20 10:50:00,28.38,28.4,28.37,28.38,17575.0,21.0932,21.108,21.0857,21.0932,17575.0
2015-10-20 10:55:00,28.37,28.41,28.37,28.41,14758.0,21.0857,21.1155,21.0857,21.1155,14758.0
2015-10-20 11:00:00,28.4,28.4,28.36,28.36,15495.0,21.108,21.108,21.0783,21.0783,15495.0
2015-10-20 11:05:00,28.36,28.36,28.32,28.33,9510.0,21.0783,21.0783,21.0486,21.056,9510.0
2015-10-20 11:10:00,28.32,28.32,28.28,28.31,12752.0,21.0486,21.0486,21.0188,21.0411,12752.0
2015-10-20 11:15:00,28.31,28.32,28.29,28.29,7820.0,21.0411,21.0486,21.0263,21.0263,7820.0
2015-10-20 11:20:00,28.29,28.3,28.28,28.3,13806.0,21.0263,21.0337,21.0188,21.0337,13806.0
2015-10-20 11:25:00,28.3,28.32,28.3,28.31,6197.0,21.0337,21.0486,21.0337,21.0411,6197.0
2015-10-20 11:30:00,28.3,28.3,28.27,28.27,23023.0,21.0337,21.0337,21.0114,21.0114,23023.0
2015-10-20 11:35:00,28.27,28.31,28.27,28.3,12734.0,21.0114,21.0411,21.0114,21.0337,12734.0
2015-10-20 11:40:00,28.31,28.35,28.31,28.33,22722.0,21.0411,21.0709,21.0411,21.056,22722.0
2015-10-20 11:45:00,28.32,28.33,28.31,28.32,5800.0,21.0486,21.056,21.0411,21.0486,5800.0
2015-10-20 11:50:00,28.32,28.33,28.28,28.28,7330.0,21.0486,21.056,21.0188,21.0188,7330.0
2015-10-20 11:55:00,28.28,28.28,28.25,28.28,36409.0,21.0188,21.0188,20.9965,21.0188,36409.0
2015-10-20 12:00:00,28.27,28.28,28.25,28.27,12779.0,21.0114,21.0188,20.9965,21.0114,12779.0
2015-10-20 12:05:00,28.28,28.33,28.28,28.33,8916.0,21.0188,21.056,21.0188,21.056,8916.0
2015-10-20 12:10:00,28.33,28.34,28.32,28.32,5900.0,21.056,21.0634,21.0486,21.0486,5900.0
2015-10-20 12:15:00,28.33,28.33,28.31,28.31,3783.0,21.056,21.056,21.0411,21.0411,3783.0
2015-10-20 12:20:00,28.31,28.33,28.28,28.32,20656.0,21.0411,21.056,21.0188,21.0486,20656.0
2015-10-20 12:25:00,28.32,28.36,28.31,28.35,21326.0,21.0486,21.0783,21.0411,21.0709,21326.0
2015-10-20 12:30:00,28.35,28.35,28.33,28.33,7004.0,21.0709,21.0709,21.056,21.056,7004.0
2015-10-20 12:35:00,28.33,28.33,28.31,28.33,14654.0,21.056,21.056,21.0411,21.056,14654.0
2015-10-20 12:40:00,28.33,28.34,28.31,28.31,16682.0,21.056,21.0634,21.0411,21.0411,16682.0
2015-10-20 12:45:00,28.31,28.33,28.31,28.32,18691.0,21.0411,21.056,21.0411,21.0486,18691.0
2015-10-20 12:50:00,28.31,28.31,28.3,28.31,8000.0,21.0411,21.0411,21.0337,21.0411,8000.0
2015-10-20 12:55:00,28.32,28.36,28.3,28.36,12857.0,21.0486,21.0783,21.0337,21.0783,12857.0
2015-10-20 13:00:00,28.36,28.36,28.34,28.35,44043.0,21.0783,21.0783,21.0634,21.0709,44043.0
2015-10-20 13:05:00,28.35,28.36,28.33,28.34,12251.0,21.0709,21.0783,21.056,21.0634,12251.0
2015-10-20 13:10:00,28.34,28.36,28.34,28.36,5158.0,21.0634,21.0783,21.0634,21.0783,5158.0
2015-10-20 13:15:00,28.37,28.39,28.37,28.38,30218.0,21.0857,21.1006,21.0857,21.0932,30218.0
2015-10-20 13:20:00,28.38,28.39,28.36,28.36,2000.0,21.0932,21.1006,21.0783,21.0783,2000.0
2015-10-20 13:25:00,28.36,28.36,28.33,28.35,6179.0,21.0783,21.0783,21.056,21.0709,6179.0
2015-10-20 13:30:00,28.35,28.37,28.33,28.35,17253.0,21.0709,21.0857,21.056,21.0709,17253.0
2015-10-20 13:35:00,28.35,28.36,28.33,28.36,5894.0,21.0709,21.0783,21.056,21.0783,5894.0
2015-10-20 13:40:00,28.37,28.39,28.35,28.35,9542.0,21.0857,21.1006,21.0709,21.0709,9542.0
2015-10-20 13:45:00,28.35,28.39,28.35,28.39,12033.0,21.0709,21.1006,21.0709,21.1006,12033.0
2015-10-20 13:50:00,28.38,28.41,28.36,28.41,17185.0,21.0932,21.1155,21.0783,21.1155,17185.0
2015-10-20 13:55:00,28.41,28.41,28.38,28.39,9341.0,21.1155,21.1155,21.0932,21.1006,9341.0
2015-10-20 14:00:00,28.38,28.4,28.37,28.39,7820.0,21.0932,21.108,21.0857,21.1006,7820.0
2015-10-20 14:05:00,28.39,28.39,28.36,28.37,11896.0,21.1006,21.1006,21.0783,21.0857,11896.0
2015-10-20 14:10:00,28.38,28.42,28.36,28.42,20822.0,21.0932,21.1229,21.0783,21.1229,20822.0
2015-10-20 14:15:00,28.43,28.44,28.43,28.44,20535.0,21.1303,21.1378,21.1303,21.1378,20535.0
2015-10-20 14:20:00,28.44,28.47,28.44,28.47,23019.0,21.1378,21.1601,21.1378,21.1601,23019.0
2015-10-20 14:25:00,28.47,28.49,28.47,28.48,9456.0,21.1601,21.1749,21.1601,21.1675,9456.0
2015-10-20 14:30:00,28.48,28.48,28.47,28.47,16461.0,21.1675,21.1675,21.1601,21.1601,16461.0
2015-10-20 14:35:00,28.47,28.48,28.46,28.46,6012.0,21.1601,21.1675,21.1526,21.1526,6012.0
2015-10-20 14:40:00,28.47,28.49,28.47,28.47,11867.0,21.1601,21.1749,21.1601,21.1601,11867.0
2015-10-20 14:45:00,28.46,28.46,28.44,28.44,6496.0,21.1526,21.1526,21.1378,21.1378,6496.0
2015-10-20 14:50:00,28.44,28.46,28.44,28.44,14755.0,21.1378,21.1526,21.1378,21.1378,14755.0
2015-10-20 14:55:00,28.43,28.44,28.42,28.44,9310.0,21.1303,21.1378,21.1229,21.1378,9310.0
2015-10-20 15:00:00,28.45,28.46,28.42,28.42,40865.0,21.1452,21.1526,21.1229,21.1229,40865.0
2015-10-20 15:05:00,28.42,28.43,28.41,28.41,44167.0,21.1229,21.1303,21.1155,21.1155,44167.0
2015-10-20 15:10:00,28.41,28.47,28.41,28.47,54124.0,21.1155,21.1601,21.1155,21.1601,54124.0
2015-10-20 15:15:00,28.46,28.46,28.44,28.44,8677.0,21.1526,21.1526,21.1378,21.1378,8677.0
2015-10-20 15:20:00,28.45,28.49,28.45,28.49,12514.0,21.1452,21.1749,21.1452,21.1749,12514.0
2015-10-20 15:25:00,28.48,28.5,28.48,28.5,25267.0,21.1675,21.1824,21.1675,21.1824,25267.0
2015-10-20 15:30:00,28.5,28.5,28.47,28.48,34310.0,21.1824,21.1824,21.1601,21.1675,34310.0
2015-10-20 15:35:00,28.48,28.5,28.48,28.49,28710.0,21.1675,21.1824,21.1675,21.1749,28710.0
2015-10-20 15:40:00,28.49,28.51,28.48,28.49,66344.0,21.1749,21.1898,21.1675,21.1749,66344.0
2015-10-20 15:45:00,28.49,28.49,28.47,28.48,37406.0,21.1749,21.1749,21.1601,21.1675,37406.0
2015-10-20 15:50:00,28.48,28.5,28.47,28.5,45871.0,21.1675,21.1824,21.1601,21.1824,45871.0
2015-10-20 15:55:00,28.5,28.52,28.49,28.52,45777.0,21.1824,21.1972,21.1749,21.1972,45777.0
2015-10-21 09:30:00,28.6,28.71,28.58,28.58,54751.0,21.2567,21.3384,21.2418,21.2418,54751.0
2015-10-21 09:35:00,28.58,28.6,28.55,28.55,76430.0,21.2418,21.2567,21.2195,21.2195,76430.0
2015-10-21 09:40:00,28.56,28.67,28.56,28.66,41966.0,21.2269,21.3087,21.2269,21.3013,41966.0
2015-10-21 09:45:00,28.65,28.69,28.65,28.68,37400.0,21.2938,21.3236,21.2938,21.3161,37400.0
2015-10-21 09:50:00,28.67,28.72,28.67,28.7,34075.0,21.3087,21.3459,21.3087,21.331,34075.0
2015-10-21 09:55:00,28.7,28.72,28.67,28.71,40613.0,21.331,21.3459,21.3087,21.3384,40613.0
2015-10-21 10:00:00,28.71,28.71,28.66,28.69,30628.0,21.3384,21.3384,21.3013,21.3236,30628.0
2015-10-21 10:05:00,28.68,28.74,28.66,28.71,45934.0,21.3161,21.3607,21.3013,21.3384,45934.0
2015-10-21 10:10:00,28.71,28.71,28.65,28.65,73309.0,21.3384,21.3384,21.2938,21.2938,73309.0
2015-10-21 10:15:00,28.65,28.65,28.59,28.59,30430.0,21.2938,21.2938,21.2492,21.2492,30430.0
2015-10-21 10:20:00,28.59,28.62,28.58,28.62,33313.0,21.2492,21.2715,21.2418,21.2715,33313.0
2015-10-21 10:25:00,28.61,28.63,28.6,28.6,23744.0,21.2641,21.279,21.2567,21.2567,23744.0
2015-10-21 10:30:00,28.59,28.61,28.56,28.61,20047.0,21.2492,21.2641,21.2269,21.2641,20047.0
2015-10-21 10:35:00,28.6,28.64,28.6,28.63,25535.0,21.2567,21.2864,21.2567,21.279,25535.0
2015-10-21 10:40:00,28.63,28.66,28.59,28.59,33525.0,21.279,21.3013,21.2492,21.2492,33525.0
2015-10-21 10:45:00,28.59,28.59,28.53,28.53,23866.0,21.2492,21.2492,21.2046,21.2046,23866.0
2015-10-21 10:50:00,28.54,28.6,28.54,28.59,22557.0,21.2121,21.2567,21.2121,21.2492,22557.0
2015-10-21 10:55:00,28.6,28.65,28.6,28.65,19772.0,21.2567,21.2938,21.2567,21.2938,19772.0
2015-10-21 11:00:00,28.65,28.65,28.63,28.64,51221.0,21.2938,21.2938,21.279,21.2864,51221.0
2015-10-21 11:05:00,28.64,28.65,28.63,28.63,30732.0,21.2864,21.2938,21.279,21.279,30732.0
2015-10-21 11:10:00,28.62,28.68,28.62,28.66,39412.0,21.2715,21.3161,21.2715,21.3013,39412.0
2015-10-21 11:15:00,28.67,28.72,28.67,28.72,21197.0,21.3087,21.3459,21.3087,21.3459,21197.0
2015-10-21 11:20:00,28.72,28.77,28.71,28.76,32529.0,21.3459,21.383,21.3384,21.3756,32529.0
2015-10-21 11:25:00,28.76,28.77,28.72,28.72,26833.0,21.3756,21.383,21.3459,21.3459,26833.0
2015-10-21 11:30:00,28.72,28.77,28.7,28.76,50213.0,21.3459,21.383,21.331,21.3756,50213.0
2015-10-21 11:35:00,28.76,28.76,28.73,28.75,19166.0,21.3756,21.3756,21.3533,21.3682,19166.0
2015-10-21 11:40:00,28.75,28.76,28.7,28.7,38119.0,21.3682,21.3756,21.331,21.331,38119.0
2015-10-21 11:45:00,28.71,28.72,28.69,28.7,12364.0,21.3384,21.3459,21.3236,21.331,12364.0
2015-10-21 11:50:00,28.7,28.74,28.69,28.71,15015.0,21.331,21.3607,21.3236,21.3384,15015.0
2015-10-21 11:55:00,28.71,28.73,28.71,28.73,11371.0,21.3384,21.3533,21.3384,21.3533,11371.0
2015-10-21 12:00:00,28.72,28.75,28.72,28.75,17662.0,21.3459,21.3682,21.3459,21.3682,17662.0
2015-10-21 12:05:00,28.75,28.78,28.74,28.75,15977.0,21.3682,21.3905,21.3607,21.3682,15977.0
2015-10-21 12:10:00,28.75,28.79,28.74,28.78,23050.0,21.3682,21.3979,21.3607,21.3905,23050.0
2015-10-21 12:15:00,28.78,28.78,28.75,28.75,6663.0,21.3905,21.3905,21.3682,21.3682,6663.0
2015-10-21 12:20:00,28.75,28.76,28.75,28.75,12090.0,21.3682,21.3756,21.3682,21.3682,12090.0
2015-10-21 12:25:00,28.75,28.75,28.73,28.74,12237.0,21.3682,21.3682,21.3533,21.3607,12237.0
2015-10-21 12:30:00,28.73,28.77,28.73,28.77,10584.0,21.3533,21.383,21.3533,21.383,10584.0
2015-10-21 12:35:00,28.77,28.8,28.77,28.78,18937.0,21.383,21.4053,21.383,21.3905,18937.0
2015-10-21 12:40:00,28.78,28.78,28.78,28.78,2100.0,21.3905,21.3905,21.3905,21.3905,2100.0
2015-10-21 12:45:00,28.79,28.81,28.78,28.78,30129.0,21.3979,21.4128,21.3905,21.3905,30129.0
2015-10-21 12:50:00,28.77,28.77,28.75,28.76,6439.0,21.383,21.383,21.3682,21.3756,6439.0
2015-10-21 12:55:00,28.76,28.76,28.71,28.71,8752.0,21.3756,21.3756,21.3384,21.3384,8752.0
2015-10-21 13:00:00,28.7,28.7,28.67,28.69,23498.0,21.331,21.331,21.3087,21.3236,23498.0
2015-10-21 13:05:00,28.69,28.69,28.65,28.66,40251.0,21.3236,21.3236,21.2938,21.3013,40251.0
2015-10-21 13:10:00,28.66,28.66,28.64,28.64,11798.0,21.3013,21.3013,21.2864,21.2864,11798.0
2015-10-21 13:15:00,28.63,28.63,28.57,28.57,23259.0,21.279,21.279,21.2344,21.2344,23259.0
2015-10-21 13:20:00,28.56,28.57,28.56,28.57,8445.0,21.2269,21.2344,21.2269,21.2344,8445.0
2015-10-21 13:25:00,28.56,28.56,28.49,28.5,22759.0,21.2269,21.2269,21.1749,21.1824,22759.0
2015-10-21 13:30:00,28.5,28.55,28.5,28.53,16826.0,21.1824,21.2195,21.1824,21.2046,16826.0
2015-10-21 13:35:00,28.52,28.52,28.48,28.49,11920.0,21.1972,21.1972,21.1675,21.1749,11920.0
2015-10-21 13:40:00,28.49,28.51,28.49,28.5,8105.0,21.1749,21.1898,21.1749,21.1824,8105.0
2015-10-21 13:45:00,28.5,28.5,28.48,28.48,10494.0,21.1824,21.1824,21.1675,21.1675,10494.0
2015-10-21 13:50:00,28.48,28.49,28.47,28.48,9820.0,21.1675,21.1749,21.1601,21.1675,9820.0
2015-10-21 13:55:00,28.48,28.48,28.42,28.42,14725.0,21.1675,21.1675,21.1229,21.1229,14725.0
2015-10-21 14:00:00,28.42,28.43,28.4,28.41,14076.0,21.1229,21.1303,21.108,21.1155,14076.0
2015-10-21 14:05:00,28.39,28.43,28.39,28.43,17661.0,21.1006,21.1303,21.1006,21.1303,17661.0
2015-10-21 14:10:00,28.42,28.45,28.42,28.45,21607.0,21.1229,21.1452,21.1229,21.1452,21607.0
2015-10-21 14:15:00,28.44,28.46,28.42,28.46,14051.0,21.1378,21.1526,21.1229,21.1526,14051.0
2015-10-21 14:20:00,28.45,28.46,28.42,28.42,4398.0,21.1452,21.1526,21.1229,21.1229,4398.0
2015-10-21 14:25:00,28.43,28.45,28.42,28.44,24741.0,21.1303,21.1452,21.1229,21.1378,24741.0
2015-10-21 14:30:00,28.43,28.45,28.43,28.43,15112.0,21.1303,21.1452,21.1303,21.1303,15112.0
2015-10-21 14:35:00,28.43,28.51,28.4,28.49,43904.0,21.1303,21.1898,21.108,21.1749,43904.0
2015-10-21 14:40:00,28.49,28.51,28.48,28.48,19738.0,21.1749,21.1898,21.1675,21.1675,19738.0
2015-10-21 14:45:00,28.49,28.49,28.47,28.49,28708.0,21.1749,21.1749,21.1601,21.1749,28708.0
2015-10-21 14:50:00,28.49,28.49,28.45,28.46,23966.0,21.1749,21.1749,21.1452,21.1526,23966.0
2015-10-21 14:55:00,28.46,28.46,28.42,28.42,10423.0,21.1526,21.1526,21.1229,21.1229,10423.0
2015-10-21 15:00:00,28.43,28.43,28.42,28.42,21685.0,21.1303,21.1303,21.1229,21.1229,21685.0
2015-10-21 15:05:00,28.43,28.45,28.42,28.45,145037.0,21.1303,21.1452,21.1229,21.1452,145037.0
2015-10-21 15:10:00,28.44,28.44,28.34,28.35,40311.0,21.1378,21.1378,21.0634,21.0709,40311.0
2015-10-21 15:15:00,28.35,28.35,28.33,28.33,33049.0,21.0709,21.0709,21.056,21.056,33049.0
2015-10-21 15:20:00,28.32,28.35,28.32,28.33,50487.0,21.0486,21.0709,21.0486,21.056,50487.0
2015-10-21 15:25:00,28.33,28.33,28.29,28.33,54766.0,21.056,21.056,21.0263,21.056,54766.0
2015-10-21 15:30:00,28.32,28.34,28.3,28.34,25665.0,21.0486,21.0634,21.0337,21.0634,25665.0
2015-10-21 15:35:00,28.34,28.35,28.32,28.32,12407.0,21.0634,21.0709,21.0486,21.0486,12407.0
2015-10-21 15:40:00,28.32,28.32,28.24,28.24,78411.0,21.0486,21.0486,20.9891,20.9891,78411.0
2015-10-21 15:45:00,28.25,28.27,28.25,28.27,37455.0,20.9965,21.0114,20.9965,21.0114,37455.0
2015-10-21 15:50:00,28.27,28.27,28.25,28.25,17367.0,21.0114,21.0114,20.9965,20.9965,17367.0
2015-10-21 15:55:00,28.25,28.28,28.23,28.27,52909.0,20.9965,21.0188,20.9817,21.0114,52909.0
2015-10-22 09:30:00,28.56,28.68,28.55,28.68,43256.0,21.2269,21.3161,21.2195,21.3161,43256.0
2015-10-22 09:35:00,28.69,28.72,28.64,28.72,52289.0,21.3236,21.3459,21.2864,21.3459,52289.0
2015-10-22 09:40:00,28.72,28.81,28.69,28.8,58715.0,21.3459,21.4128,21.3236,21.4053,58715.0
2015-10-22 09:45:00,28.8,28.83,28.76,28.82,93104.0,21.4053,21.4276,21.3756,21.4202,93104.0
2015-10-22 09:50:00,28.82,28.85,28.78,28.81,39422.0,21.4202,21.4425,21.3905,21.4128,39422.0
2015-10-22 09:55:00,28.81,28.83,28.75,28.82,30993.0,21.4128,21.4276,21.3682,21.4202,30993.0
2015-10-22 10:00:00,28.83,28.84,28.78,28.78,36954.0,21.4276,21.4351,21.3905,21.3905,36954.0
2015-10-22 10:05:00,28.78,28.86,28.78,28.85,46023.0,21.3905,21.4499,21.3905,21.4425,46023.0
2015-10-22 10:10:00,28.86,28.88,28.85,28.88,17788.0,21.4499,21.4648,21.4425,21.4648,17788.0
2015-10-22 10:15:00,28.88,28.92,28.88,28.9,57033.0,21.4648,21.4945,21.4648,21.4796,57033.0
2015-10-22 10:20:00,28.89,28.96,28.89,28.94,83004.0,21.4722,21.5242,21.4722,21.5094,83004.0
2015-10-22 10:25:00,28.94,28.95,28.88,28.9,35941.0,21.5094,21.5168,21.4648,21.4796,35941.0
2015-10-22 10:30:00,28.9,28.92,28.88,28.92,58249.0,21.4796,21.4945,21.4648,21.4945,58249.0
2015-10-22 10:35:00,28.92,28.97,28.91,28.97,28853.0,21.4945,21.5317,21.4871,21.5317,28853.0
2015-10-22 10:40:00,28.97,29.0,28.96,28.99,41388.0,21.5317,21.554,21.5242,21.5465,41388.0
2015-10-22 10:45:00,28.99,29.09,28.99,29.09,94874.0,21.5465,21.6209,21.5465,21.6209,94874.0
2015-10-22 10:50:00,29.09,29.09,29.05,29.07,49436.0,21.6209,21.6209,21.5911,21.606,49436.0
2015-10-22 10:55:00,29.07,29.16,29.07,29.15,89619.0,21.606,21.6729,21.606,21.6655,89619.0
2015-10-22 11:00:00,29.14,29.14,29.08,29.1,50552.0,21.658,21.658,21.6134,21.6283,50552.0
2015-10-22 11:05:00,29.1,29.16,29.08,29.15,62175.0,21.6283,21.6729,21.6134,21.6655,62175.0
2015-10-22 11:10:00,29.16,29.16,29.13,29.14,21148.0,21.6729,21.6729,21.6506,21.658,21148.0
2015-10-22 11:15:00,29.13,29.14,29.09,29.14,22874.0,21.6506,21.658,21.6209,21.658,22874.0
2015-10-22 11:20:00,29.14,29.14,29.07,29.08,16634.0,21.658,21.658,21.606,21.6134,16634.0
2015-10-22 11:25:00,29.08,29.12,29.08,29.11,26573.0,21.6134,21.6432,21.6134,21.6357,26573.0
2015-10-22 11:30:00,29.11,29.14,29.1,29.14,30404.0,21.6357,21.658,21.6283,21.658,30404.0
2015-10-22 11:35:00,29.14,29.14,29.11,29.13,19335.0,21.658,21.658,21.6357,21.6506,19335.0
2015-10-22 11:40:00,29.13,29.13,29.13,29.13,6253.0,21.6506,21.6506,21.6506,21.6506,6253.0
2015-10-22 11:45:00,29.13,29.15,29.13,29.14,19121.0,21.6506,21.6655,21.6506,21.658,19121.0
2015-10-22 11:50:00,29.14,29.16,29.14,29.14,14963.0,21.658,21.6729,21.658,21.658,14963.0
2015-10-22 11:55:00,29.14,29.15,29.14,29.15,5923.0,21.658,21.6655,21.658,21.6655,5923.0
2015-10-22 12:00:00,29.15,29.15,29.12,29.14,15346.0,21.6655,21.6655,21.6432,21.658,15346.0
2015-10-22 12:05:00,29.14,29.14,29.09,29.13,66217.0,21.658,21.658,21.6209,21.6506,66217.0
2015-10-22 12:10:00,29.13,29.15,29.12,29.13,47924.0,21.6506,21.6655,21.6432,21.6506,47924.0
2015-10-22 12:15:00,29.13,29.14,29.12,29.12,21237.0,21.6506,21.658,21.6432,21.6432,21237.0
2015-10-22 12:20:00,29.12,29.19,29.12,29.18,41054.0,21.6432,21.6952,21.6432,21.6878,41054.0
2015-10-22 12:25:00,29.19,29.2,29.16,29.16,25587.0,21.6952,21.7026,21.6729,21.6729,25587.0
2015-10-22 12:30:00,29.17,29.17,29.15,29.17,19870.0,21.6803,21.6803,21.6655,21.6803,19870.0
2015-10-22 12:35:00,29.16,29.16,29.14,29.16,12871.0,21.6729,21.6729,21.658,21.6729,12871.0
2015-10-22 12:40:00,29.16,29.17,29.15,29.16,26898.0,21.6729,21.6803,21.6655,21.6729,26898.0
2015-10-22 12:45:00,29.17,29.17,29.11,29.14,18467.0,21.6803,21.6803,21.6357,21.658,18467.0
2015-10-22 12:50:00,29.14,29.15,29.11,29.15,21279.0,21.658,21.6655,21.6357,21.6655,21279.0
2015-10-22 12:55:00,29.15,29.15,29.08,29.11,25054.0,21.6655,21.6655,21.6134,21.6357,25054.0
2015-10-22 13:00:00,29.1,29.11,29.08,29.1,12557.0,21.6283,21.6357,21.6134,21.6283,12557.0
2015-10-22 13:05:00,29.1,29.11,29.1,29.11,12161.0,21.6283,21.6357,21.6283,21.6357,12161.0
2015-10-22 13:10:00,29.11,29.15,29.11,29.15,11078.0,21.6357,21.6655,21.6357,21.6655,11078.0
2015-10-22 13:15:00,29.14,29.14,29.08,29.09,26850.0,21.658,21.658,21.6134,21.6209,26850.0
2015-10-22 13:20:00,29.09,29.11,29.09,29.1,12403.0,21.6209,21.6357,21.6209,21.6283,12403.0
2015-10-22 13:25:00,29.09,29.09,29.07,29.09,13155.0,21.6209,21.6209,21.606,21.6209,13155.0
2015-10-22 13:30:00,29.09,29.11,29.09,29.09,13654.0,21.6209,21.6357,21.6209,21.6209,13654.0
2015-10-22 13:35:00,29.09,29.09,29.08,29.09,5422.0,21.6209,21.6209,21.6134,21.6209,5422.0
2015-10-22 13:40:00,29.09,29.1,29.07,29.09,21882.0,21.6209,21.6283,21.606,21.6209,21882.0
2015-10-22 13:45:00,29.09,29.11,29.09,29.11,57656.0,21.6209,21.6357,21.6209,21.6357,57656.0
2015-10-22 13:50:00,29.11,29.12,29.09,29.12,22410.0,21.6357,21.6432,21.6209,21.6432,22410.0
2015-10-22 13:55:00,29.13,29.13,29.1,29.11,19283.0,21.6506,21.6506,21.6283,21.6357,19283.0
2015-10-22 14:00:00,29.11,29.12,29.09,29.11,14805.0,21.6357,21.6432,21.6209,21.6357,14805.0
2015-10-22 14:05:00,29.1,29.1,29.06,29.06,23197.0,21.6283,21.6283,21.5986,21.5986,23197.0
2015-10-22 14:10:00,29.06,29.06,29.03,29.03,16625.0,21.5986,21.5986,21.5763,21.5763,16625.0
2015-10-22 14:15:00,29.03,29.04,29.0,29.0,11606.0,21.5763,21.5837,21.554,21.554,11606.0
2015-10-22 14:20:00,29.0,29.04,28.99,29.04,16428.0,21.554,21.5837,21.5465,21.5837,16428.0
2015-10-22 14:25:00,29.05,29.08,29.05,29.07,24706.0,21.5911,21.6134,21.5911,21.606,24706.0
2015-10-22 14:30:00,29.06,29.07,29.03,29.07,21254.0,21.5986,21.606,21.5763,21.606,21254.0
2015-10-22 14:35:00,29.08,29.1,29.07,29.09,20288.0,21.6134,21.6283,21.606,21.6209,20288.0
2015-10-22 14:40:00,29.09,29.1,29.08,29.08,20239.0,21.6209,21.6283,21.6134,21.6134,20239.0
2015-10-22 14:45:00,29.07,29.1,29.06,29.1,18062.0,21.606,21.6283,21.5986,21.6283,18062.0
2015-10-22 14:50:00,29.1,29.13,29.08,29.1,27790.0,21.6283,21.6506,21.6134,21.6283,27790.0
2015-10-22 14:55:00,29.1,29.11,29.03,29.08,84726.0,21.6283,21.6357,21.5763,21.6134,84726.0
2015-10-22 15:00:00,29.09,29.09,29.06,29.08,26909.0,21.6209,21.6209,21.5986,21.6134,26909.0
2015-10-22 15:05:00,29.08,29.09,29.04,29.05,28034.0,21.6134,21.6209,21.5837,21.5911,28034.0
2015-10-22 15:10:00,29.05,29.05,29.02,29.03,30295.0,21.5911,21.5911,21.5688,21.5763,30295.0
2015-10-22 15:15:00,29.03,29.07,29.03,29.05,32964.0,21.5763,21.606,21.5763,21.5911,32964.0
2015-10-22 15:20:00,29.04,29.06,29.02,29.05,19252.0,21.5837,21.5986,21.5688,21.5911,19252.0
2015-10-22 15:25:00,29.05,29.09,29.03,29.08,37697.0,21.5911,21.6209,21.5763,21.6134,37697.0
2015-10-22 15:30:00,29.08,29.08,29.05,29.05,24145.0,21.6134,21.6134,21.5911,21.5911,24145.0
2015-10-22 15:35:00,29.06,29.06,29.02,29.04,18328.0,21.5986,21.5986,21.5688,21.5837,18328.0
2015-10-22 15:40:00,29.04,29.08,29.03,29.08,28999.0,21.5837,21.6134,21.5763,21.6134,28999.0
2015-10-22 15:45:00,29.08,29.08,29.02,29.02,21910.0,21.6134,21.6134,21.5688,21.5688,21910.0
2015-10-22 15:50:00,29.02,29.02,29.0,29.0,67540.0,21.5688,21.5688,21.554,21.554,67540.0
2015-10-22 15:55:00,29.0,29.05,29.0,29.0,249082.0,21.554,21.5911,21.554,21.554,249082.0
2015-10-23 09:30:00,29.0,29.08,28.97,28.99,96007.0,21.554,21.6134,21.5317,21.5465,96007.0
2015-10-23 09:35:00,28.99,29.02,28.94,29.0,58553.0,21.5465,21.5688,21.5094,21.554,58553.0
2015-10-23 09:40:00,29.0,29.06,28.96,29.04,51691.0,21.554,21.5986,21.5242,21.5837,51691.0
2015-10-23 09:45:00,29.04,29.16,29.04,29.16,95342.0,21.5837,21.6729,21.5837,21.6729,95342.0
2015-10-23 09:50:00,29.17,29.27,29.16,29.2,57885.0,21.6803,21.7546,21.6729,21.7026,57885.0
2015-10-23 09:55:00,29.2,29.24,29.17,29.24,33277.0,21.7026,21.7323,21.6803,21.7323,33277.0
2015-10-23 10:00:00,29.24,29.26,29.19,29.24,31666.0,21.7323,21.7472,21.6952,21.7323,31666.0
2015-10-23 10:05:00,29.24,29.26,29.21,29.24,34111.0,21.7323,21.7472,21.7101,21.7323,34111.0
2015-10-23 10:10:00,29.24,29.33,29.24,29.31,65465.0,21.7323,21.7992,21.7323,21.7844,65465.0
2015-10-23 10:15:00,29.32,29.34,29.27,29.31,46167.0,21.7918,21.8067,21.7546,21.7844,46167.0
2015-10-23 10:20:00,29.31,29.32,29.29,29.29,42812.0,21.7844,21.7918,21.7695,21.7695,42812.0
2015-10-23 10:25:00,29.29,29.32,29.29,29.32,72045.0,21.7695,21.7918,21.7695,21.7918,72045.0
2015-10-23 10:30:00,29.32,29.37,29.3,29.35,36050.0,21.7918,21.829,21.7769,21.8141,36050.0
2015-10-23 10:35:00,29.35,29.36,29.28,29.31,34828.0,21.8141,21.8215,21.7621,21.7844,34828.0
2015-10-23 10:40:00,29.31,29.35,29.3,29.35,36893.0,21.7844,21.8141,21.7769,21.8141,36893.0
2015-10-23 10:45:00,29.34,29.36,29.32,29.32,33077.0,21.8067,21.8215,21.7918,21.7918,33077.0
2015-10-23 10:50:00,29.32,29.33,29.31,29.33,22643.0,21.7918,21.7992,21.7844,21.7992,22643.0
2015-10-23 10:55:00,29.32,29.32,29.24,29.25,98740.0,21.7918,21.7918,21.7323,21.7398,98740.0
2015-10-23 11:00:00,29.24,29.3,29.23,29.3,54379.0,21.7323,21.7769,21.7249,21.7769,54379.0
2015-10-23 11:05:00,29.3,29.33,29.27,29.33,24194.0,21.7769,21.7992,21.7546,21.7992,24194.0
2015-10-23 11:10:00,29.33,29.33,29.27,29.27,15637.0,21.7992,21.7992,21.7546,21.7546,15637.0
2015-10-23 11:15:00,29.27,29.27,29.21,29.21,12816.0,21.7546,21.7546,21.7101,21.7101,12816.0
2015-10-23 11:20:00,29.2,29.24,29.2,29.22,26456.0,21.7026,21.7323,21.7026,21.7175,26456.0
2015-10-23 11:25:00,29.22,29.24,29.2,29.21,25040.0,21.7175,21.7323,21.7026,21.7101,25040.0
2015-10-23 11:30:00,29.2,29.2,29.18,29.18,21765.0,21.7026,21.7026,21.6878,21.6878,21765.0
2015-10-23 11:35:00,29.18,29.18,29.16,29.17,32142.0,21.6878,21.6878,21.6729,21.6803,32142.0
2015-10-23 11:40:00,29.17,29.2,29.17,29.2,25589.0,21.6803,21.7026,21.6803,21.7026,25589.0
2015-10-23 11:45:00,29.2,29.2,29.18,29.18,36868.0,21.7026,21.7026,21.6878,21.6878,36868.0
2015-10-23 11:50:00,29.18,29.24,29.18,29.23,28341.0,21.6878,21.7323,21.6878,21.7249,28341.0
2015-10-23 11:55:00,29.24,29.24,29.17,29.19,27135.0,21.7323,21.7323,21.6803,21.6952,27135.0
2015-10-23 12:00:00,29.19,29.23,29.17,29.23,12208.0,21.6952,21.7249,21.6803,21.7249,12208.0
2015-10-23 12:05:00,29.23,29.23,29.2,29.21,14086.0,21.7249,21.7249,21.7026,21.7101,14086.0
2015-10-23 12:10:00,29.21,29.22,29.19,29.2,11563.0,21.7101,21.7175,21.6952,21.7026,11563.0
2015-10-23 12:15:00,29.19,29.22,29.18,29.21,12314.0,21.6952,21.7175,21.6878,21.7101,12314.0
2015-10-23 12:20:00,29.21,29.24,29.21,29.23,13503.0,21.7101,21.7323,21.7101,21.7249,13503.0
2015-10-23 12:25:00,29.24,29.26,29.23,29.23,30743.0,21.7323,21.7472,21.7249,21.7249,30743.0
2015-10-23 12:30:00,29.23,29.24,29.22,29.22,10379.0,21.7249,21.7323,21.7175,21.7175,10379.0
2015-10-23 12:35:00,29.21,29.21,29.2,29.21,6806.0,21.7101,21.7101,21.7026,21.7101,6806.0
2015-10-23 12:40:00,29.2,29.21,29.18,29.19,9401.0,21.7026,21.7101,21.6878,21.6952,9401.0
2015-10-23 12:45:00,29.19,29.22,29.18,29.21,15381.0,21.6952,21.7175,21.6878,21.7101,15381.0
2015-10-23 12:50:00,29.2,29.2,29.19,29.19,5397.0,21.7026,21.7026,21.6952,21.6952,5397.0
2015-10-23 12:55:00,29.2,29.22,29.2,29.2,10411.0,21.7026,21.7175,21.7026,21.7026,10411.0
2015-10-23 13:00:00,29.2,29.2,29.17,29.17,6735.0,21.7026,21.7026,21.6803,21.6803,6735.0
2015-10-23 13:05:00,29.17,29.19,29.16,29.18,7315.0,21.6803,21.6952,21.6729,21.6878,7315.0
2015-10-23 13:10:00,29.18,29.19,29.18,29.19,4000.0,21.6878,21.6952,21.6878,21.6952,4000.0
2015-10-23 13:15:00,29.18,29.19,29.17,29.19,11648.0,21.6878,21.6952,21.6803,21.6952,11648.0
2015-10-23 13:20:00,29.19,29.22,29.18,29.22,9692.0,21.6952,21.7175,21.6878,21.7175,9692.0
2015-10-23 13:25:00,29.22,29.24,29.21,29.21,19870.0,21.7175,21.7323,21.7101,21.7101,19870.0
2015-10-23 13:30:00,29.21,29.23,29.2,29.23,10664.0,21.7101,21.7249,21.7026,21.7249,10664.0
2015-10-23 13:35:00,29.24,29.24,29.22,29.23,19555.0,21.7323,21.7323,21.7175,21.7249,19555.0
2015-10-23 13:40:00,29.24,29.25,29.23,29.25,19091.0,21.7323,21.7398,21.7249,21.7398,19091.0
2015-10-23 13:45:00,29.24,29.24,29.22,29.24,13378.0,21.7323,21.7323,21.7175,21.7323,13378.0
2015-10-23 13:50:00,29.25,29.26,29.23,29.25,5794.0,21.7398,21.7472,21.7249,21.7398,5794.0
2015-10-23 13:55:00,29.24,29.24,29.21,29.23,15512.0,21.7323,21.7323,21.7101,21.7249,15512.0
2015-10-23 14:00:00,29.23,29.25,29.21,29.24,32009.0,21.7249,21.7398,21.7101,21.7323,32009.0
2015-10-23 14:05:00,29.25,29.25,29.24,29.24,6545.0,21.7398,21.7398,21.7323,21.7323,6545.0
2015-10-23 14:10:00,29.24,29.25,29.2,29.21,14998.0,21.7323,21.7398,21.7026,21.7101,14998.0
2015-10-23 14:15:00,29.2,29.25,29.2,29.24,24105.0,21.7026,21.7398,21.7026,21.7323,24105.0
2015-10-23 14:20:00,29.25,29.26,29.22,29.25,41290.0,21.7398,21.7472,21.7175,21.7398,41290.0
2015-10-23 14:25:00,29.26,29.28,29.26,29.28,9983.0,21.7472,21.7621,21.7472,21.7621,9983.0
2015-10-23 14:30:00,29.28,29.3,29.28,29.29,13973.0,21.7621,21.7769,21.7621,21.7695,13973.0
2015-10-23 14:35:00,29.29,29.32,29.28,29.32,9323.0,21.7695,21.7918,21.7621,21.7918,9323.0
2015-10-23 14:40:00,29.31,29.33,29.31,29.31,15361.0,21.7844,21.7992,21.7844,21.7844,15361.0
2015-10-23 14:45:00,29.31,29.34,29.31,29.34,27686.0,21.7844,21.8067,21.7844,21.8067,27686.0
2015-10-23 14:50:00,29.34,29.34,29.33,29.33,11504.0,21.8067,21.8067,21.7992,21.7992,11504.0
2015-10-23 14:55:00,29.33,29.34,29.32,29.32,9618.0,21.7992,21.8067,21.7918,21.7918,9618.0
2015-10-23 15:00:00,29.31,29.34,29.31,29.33,19380.0,21.7844,21.8067,21.7844,21.7992,19380.0
2015-10-23 15:05:00,29.33,29.33,29.28,29.32,26458.0,21.7992,21.7992,21.7621,21.7918,26458.0
2015-10-23 15:10:00,29.31,29.34,29.31,29.32,23546.0,21.7844,21.8067,21.7844,21.7918,23546.0
2015-10-23 15:15:00,29.32,29.34,29.31,29.31,14020.0,21.7918,21.8067,21.7844,21.7844,14020.0
2015-10-23 15:20:00,29.31,29.31,29.27,29.28,44085.0,21.7844,21.7844,21.7546,21.7621,44085.0
2015-10-23 15:25:00,29.28,29.28,29.25,29.27,24247.0,21.7621,21.7621,21.7398,21.7546,24247.0
2015-10-23 15:30:00,29.28,29.3,29.27,29.28,19123.0,21.7621,21.7769,21.7546,21.7621,19123.0
2015-10-23 15:35:00,29.28,29.29,29.25,29.28,21394.0,21.7621,21.7695,21.7398,21.7621,21394.0
2015-10-23 15:40:00,29.27,29.31,29.27,29.29,52170.0,21.7546,21.7844,21.7546,21.7695,52170.0
2015-10-23 15:45:00,29.3,29.31,29.27,29.31,49443.0,21.7769,21.7844,21.7546,21.7844,49443.0
2015-10-23 15:50:00,29.31,29.32,29.3,29.32,32512.0,21.7844,21.7918,21.7769,21.7918,32512.0
2015-10-23 15:55:00,29.32,29.35,29.31,29.34,70260.0,21.7918,21.8141,21.7844,21.8067,70260.0
2015-10-26 09:30:00,29.4,29.49,29.24,29.32,31942.0,21.8513,21.9182,21.7323,21.7918,31942.0
2015-10-26 09:35:00,29.32,29.35,29.3,29.3,18533.0,21.7918,21.8141,21.7769,21.7769,18533.0
2015-10-26 09:40:00,29.3,29.3,29.21,29.26,24045.0,21.7769,21.7769,21.7101,21.7472,24045.0
2015-10-26 09:45:00,29.25,29.25,29.13,29.13,42756.0,21.7398,21.7398,21.6506,21.6506,42756.0
2015-10-26 09:50:00,29.13,29.17,29.13,29.17,29432.0,21.6506,21.6803,21.6506,21.6803,29432.0
2015-10-26 09:55:00,29.16,29.17,29.11,29.12,42100.0,21.6729,21.6803,21.6357,21.6432,42100.0
2015-10-26 10:00:00,29.12,29.18,29.09,29.12,39566.0,21.6432,21.6878,21.6209,21.6432,39566.0
2015-10-26 10:05:00,29.13,29.15,29.12,29.13,19906.0,21.6506,21.6655,21.6432,21.6506,19906.0
2015-10-26 10:10:00,29.13,29.13,29.05,29.05,21855.0,21.6506,21.6506,21.5911,21.5911,21855.0
2015-10-26 10:15:00,29.05,29.06,29.03,29.05,35539.0,21.5911,21.5986,21.5763,21.5911,35539.0
2015-10-26 10:20:00,29.05,29.05,28.97,29.0,102658.0,21.5911,21.5911,21.5317,21.554,102658.0
2015-10-26 10:25:00,29.0,29.01,28.99,29.01,30439.0,21.554,21.5614,21.5465,21.5614,30439.0
2015-10-26 10:30:00,29.01,29.03,29.0,29.03,17110.0,21.5614,21.5763,21.554,21.5763,17110.0
2015-10-26 10:35:00,29.03,29.04,29.01,29.04,8421.0,21.5763,21.5837,21.5614,21.5837,8421.0
2015-10-26 10:40:00,29.04,29.05,29.02,29.02,21484.0,21.5837,21.5911,21.5688,21.5688,21484.0
2015-10-26 10:45:00,29.02,29.04,29.02,29.04,19617.0,21.5688,21.5837,21.5688,21.5837,19617.0
2015-10-26 10:50:00,29.04,29.06,29.03,29.06,12835.0,21.5837,21.5986,21.5763,21.5986,12835.0
2015-10-26 10:55:00,29.06,29.06,29.01,29.02,31900.0,21.5986,21.5986,21.5614,21.5688,31900.0
2015-10-26 11:00:00,29.03,29.03,29.0,29.0,7755.0,21.5763,21.5763,21.554,21.554,7755.0
2015-10-26 11:05:00,29.0,29.01,28.99,29.0,23505.0,21.554,21.5614,21.5465,21.554,23505.0
2015-10-26 11:10:00,29.01,29.03,29.0,29.0,20398.0,21.5614,21.5763,21.554,21.554,20398.0
2015-10-26 11:15:00,29.0,29.0,28.98,28.99,12013.0,21.554,21.554,21.5391,21.5465,12013.0
2015-10-26 11:20:00,28.99,28.99,28.95,28.95,17050.0,21.5465,21.5465,21.5168,21.5168,17050.0
2015-10-26 11:25:00,28.95,28.95,28.94,28.94,24186.0,21.5168,21.5168,21.5094,21.5094,24186.0
2015-10-26 11:30:00,28.94,28.95,28.93,28.93,17876.0,21.5094,21.5168,21.5019,21.5019,17876.0
2015-10-26 11:35:00,28.94,28.95,28.93,28.93,19694.0,21.5094,21.5168,21.5019,21.5019,19694.0
2015-10-26 11:40:00,28.93,28.95,28.93,28.95,18731.0,21.5019,21.5168,21.5019,21.5168,18731.0
2015-10-26 11:45:00,28.94,28.95,28.94,28.95,6727.0,21.5094,21.5168,21.5094,21.5168,6727.0
2015-10-26 11:50:00,28.95,28.95,28.93,28.95,27282.0,21.5168,21.5168,21.5019,21.5168,27282.0
2015-10-26 11:55:00,28.94,28.95,28.93,28.94,20755.0,21.5094,21.5168,21.5019,21.5094,20755.0
2015-10-26 12:00:00,28.94,28.95,28.91,28.92,42479.0,21.5094,21.5168,21.4871,21.4945,42479.0
2015-10-26 12:05:00,28.92,28.94,28.92,28.93,24719.0,21.4945,21.5094,21.4945,21.5019,24719.0
2015-10-26 12:10:00,28.93,28.93,28.92,28.93,12700.0,21.5019,21.5019,21.4945,21.5019,12700.0
2015-10-26 12:15:00,28.93,28.93,28.91,28.92,10613.0,21.5019,21.5019,21.4871,21.4945,10613.0
2015-10-26 12:20:00,28.92,28.92,28.9,28.9,7100.0,21.4945,21.4945,21.4796,21.4796,7100.0
2015-10-26 12:25:00,28.9,28.9,28.89,28.9,56486.0,21.4796,21.4796,21.4722,21.4796,56486.0
2015-10-26 12:30:00,28.9,28.9,28.9,28.9,26940.0,21.4796,21.4796,21.4796,21.4796,26940.0
2015-10-26 12:35:00,28.9,28.9,28.88,28.9,37742.0,21.4796,21.4796,21.4648,21.4796,37742.0
2015-10-26 12:40:00,28.9,28.97,28.9,28.97,18515.0,21.4796,21.5317,21.4796,21.5317,18515.0
2015-10-26 12:45:00,28.97,29.0,28.95,28.99,18914.0,21.5317,21.554,21.5168,21.5465,18914.0
2015-10-26 12:50:00,28.99,28.99,28.98,28.98,3398.0,21.5465,21.5465,21.5391,21.5391,3398.0
2015-10-26 12:55:00,28.98,28.98,28.95,28.95,15706.0,21.5391,21.5391,21.5168,21.5168,15706.0
2015-10-26 13:00:00,28.95,28.98,28.95,28.97,12892.0,21.5168,21.5391,21.5168,21.5317,12892.0
2015-10-26 13:05:00,28.96,28.97,28.94,28.96,16785.0,21.5242,21.5317,21.5094,21.5242,16785.0
2015-10-26 13:10:00,28.96,28.97,28.95,28.97,10984.0,21.5242,21.5317,21.5168,21.5317,10984.0
2015-10-26 13:15:00,28.97,28.98,28.97,28.98,3108.0,21.5317,21.5391,21.5317,21.5391,3108.0
2015-10-26 13:20:00,28.98,28.99,28.98,28.98,9335.0,21.5391,21.5465,21.5391,21.5391,9335.0
2015-10-26 13:25:00,28.99,28.99,28.99,28.99,2500.0,21.5465,21.5465,21.5465,21.5465,2500.0
2015-10-26 13:30:00,28.99,29.0,28.95,28.97,11344.0,21.5465,21.554,21.5168,21.5317,11344.0
2015-10-26 13:35:00,28.97,28.98,28.95,28.98,7739.0,21.5317,21.5391,21.5168,21.5391,7739.0
2015-10-26 13:40:00,28.97,28.98,28.97,28.98,11047.0,21.5317,21.5391,21.5317,21.5391,11047.0
2015-10-26 13:45:00,28.98,28.99,28.97,28.97,4825.0,21.5391,21.5465,21.5317,21.5317,4825.0
2015-10-26 13:50:00,28.97,28.97,28.95,28.95,9868.0,21.5317,21.5317,21.5168,21.5168,9868.0
2015-10-26 13:55:00,28.95,28.99,28.95,28.98,15702.0,21.5168,21.5465,21.5168,21.5391,15702.0
2015-10-26 14:00:00,28.98,29.0,28.98,29.0,6900.0,21.5391,21.554,21.5391,21.554,6900.0
2015-10-26 14:05:00,29.0,29.0,28.98,28.98,23184.0,21.554,21.554,21.5391,21.5391,23184.0
2015-10-26 14:10:00,28.97,28.97,28.93,28.93,9365.0,21.5317,21.5317,21.5019,21.5019,9365.0
2015-10-26 14:15:00,28.93,28.95,28.92,28.95,22350.0,21.5019,21.5168,21.4945,21.5168,22350.0
2015-10-26 14:20:00,28.95,28.95,28.92,28.92,13082.0,21.5168,21.5168,21.4945,21.4945,13082.0
2015-10-26 14:25:00,28.92,28.92,28.88,28.89,21080.0,21.4945,21.4945,21.4648,21.4722,21080.0
2015-10-26 14:30:00,28.9,28.92,28.9,28.91,11504.0,21.4796,21.4945,21.4796,21.4871,11504.0
2015-10-26 14:35:00,28.91,28.91,28.9,28.9,1900.0,21.4871,21.4871,21.4796,21.4796,1900.0
2015-10-26 14:40:00,28.9,28.91,28.89,28.91,16593.0,21.4796,21.4871,21.4722,21.4871,16593.0
2015-10-26 14:45:00,28.91,28.94,28.91,28.92,29709.0,21.4871,21.5094,21.4871,21.4945,29709.0
2015-10-26 14:50:00,28.92,28.94,28.92,28.92,22090.0,21.4945,21.5094,21.4945,21.4945,22090.0
2015-10-26 14:55:00,28.92,28.92,28.9,28.9,23701.0,21.4945,21.4945,21.4796,21.4796,23701.0
2015-10-26 15:00:00,28.91,28.94,28.91,28.94,22157.0,21.4871,21.5094,21.4871,21.5094,22157.0
2015-10-26 15:05:00,28.93,28.93,28.92,28.93,20730.0,21.5019,21.5019,21.4945,21.5019,20730.0
2015-10-26 15:10:00,28.94,28.94,28.92,28.92,32246.0,21.5094,21.5094,21.4945,21.4945,32246.0
2015-10-26 15:15:00,28.93,28.97,28.92,28.97,21861.0,21.5019,21.5317,21.4945,21.5317,21861.0
2015-10-26 15:20:00,28.97,28.98,28.94,28.95,33512.0,21.5317,21.5391,21.5094,21.5168,33512.0
2015-10-26 15:25:00,28.96,28.99,28.95,28.97,28146.0,21.5242,21.5465,21.5168,21.5317,28146.0
2015-10-26 15:30:00,28.97,28.98,28.96,28.97,20218.0,21.5317,21.5391,21.5242,21.5317,20218.0
2015-10-26 15:35:00,28.96,28.97,28.94,28.97,16101.0,21.5242,21.5317,21.5094,21.5317,16101.0
2015-10-26 15:40:00,28.96,28.97,28.95,28.95,28667.0,21.5242,21.5317,21.5168,21.5168,28667.0
2015-10-26 15:45:00,28.96,28.97,28.93,28.94,21772.0,21.5242,21.5317,21.5019,21.5094,21772.0
2015-10-26 15:50:00,28.93,28.95,28.92,28.94,72526.0,21.5019,21.5168,21.4945,21.5094,72526.0
2015-10-26 15:55:00,28.94,28.95,28.93,28.93,43052.0,21.5094,21.5168,21.5019,21.5019,43052.0
2015-10-27 09:30:00,28.71,28.71,28.59,28.59,34803.0,21.3384,21.3384,21.2492,21.2492,34803.0
2015-10-27 09:35:00,28.59,28.74,28.59,28.7,53364.0,21.2492,21.3607,21.2492,21.331,53364.0
2015-10-27 09:40:00,28.7,28.74,28.69,28.7,53740.0,21.331,21.3607,21.3236,21.331,53740.0
2015-10-27 09:45:00,28.71,28.78,28.71,28.77,30020.0,21.3384,21.3905,21.3384,21.383,30020.0
2015-10-27 09:50:00,28.76,28.82,28.76,28.79,22896.0,21.3756,21.4202,21.3756,21.3979,22896.0
2015-10-27 09:55:00,28.79,28.83,28.79,28.83,9960.0,21.3979,21.4276,21.3979,21.4276,9960.0
2015-10-27 10:00:00,28.82,28.82,28.78,28.82,34701.0,21.4202,21.4202,21.3905,21.4202,34701.0
2015-10-27 10:05:00,28.83,28.88,28.83,28.85,26972.0,21.4276,21.4648,21.4276,21.4425,26972.0
2015-10-27 10:10:00,28.84,28.84,28.78,28.81,22037.0,21.4351,21.4351,21.3905,21.4128,22037.0
2015-10-27 10:15:00,28.81,28.82,28.79,28.79,14927.0,21.4128,21.4202,21.3979,21.3979,14927.0
2015-10-27 10:20:00,28.79,28.79,28.75,28.78,16721.0,21.3979,21.3979,21.3682,21.3905,16721.0
2015-10-27 10:25:00,28.79,28.85,28.78,28.85,25521.0,21.3979,21.4425,21.3905,21.4425,25521.0
2015-10-27 10:30:00,28.85,28.86,28.82,28.82,12781.0,21.4425,21.4499,21.4202,21.4202,12781.0
2015-10-27 10:35:00,28.83,28.88,28.83,28.88,16815.0,21.4276,21.4648,21.4276,21.4648,16815.0
2015-10-27 10:40:00,28.87,28.92,28.87,28.92,15646.0,21.4574,21.4945,21.4574,21.4945,15646.0
2015-10-27 10:45:00,28.91,28.93,28.89,28.93,9372.0,21.4871,21.5019,21.4722,21.5019,9372.0
2015-10-27 10:50:00,28.93,28.93,28.9,28.9,9995.0,21.5019,21.5019,21.4796,21.4796,9995.0
2015-10-27 10:55:00,28.9,28.93,28.9,28.92,10021.0,21.4796,21.5019,21.4796,21.4945,10021.0
2015-10-27 11:00:00,28.91,28.95,28.9,28.95,13600.0,21.4871,21.5168,21.4796,21.5168,13600.0
2015-10-27 11:05:00,28.95,28.97,28.94,28.94,11701.0,21.5168,21.5317,21.5094,21.5094,11701.0
2015-10-27 11:10:00,28.94,28.97,28.94,28.95,31528.0,21.5094,21.5317,21.5094,21.5168,31528.0
2015-10-27 11:15:00,28.95,28.97,28.95,28.97,4339.0,21.5168,21.5317,21.5168,21.5317,4339.0
2015-10-27 11:20:00,28.97,28.97,28.9,28.92,26734.0,21.5317,21.5317,21.4796,21.4945,26734.0
2015-10-27 11:25:00,28.92,28.92,28.9,28.9,13151.0,21.4945,21.4945,21.4796,21.4796,13151.0
2015-10-27 11:30:00,28.9,28.93,28.9,28.9,5300.0,21.4796,21.5019,21.4796,21.4796,5300.0
2015-10-27 11:35:00,28.89,28.9,28.88,28.89,16500.0,21.4722,21.4796,21.4648,21.4722,16500.0
2015-10-27 11:40:00,28.9,28.93,28.89,28.91,13700.0,21.4796,21.5019,21.4722,21.4871,13700.0
2015-10-27 11:45:00,28.91,28.95,28.91,28.95,17915.0,21.4871,21.5168,21.4871,21.5168,17915.0
2015-10-27 11:50:00,28.95,28.98,28.93,28.93,22072.0,21.5168,21.5391,21.5019,21.5019,22072.0
2015-10-27 11:55:00,28.92,28.92,28.85,28.86,17697.0,21.4945,21.4945,21.4425,21.4499,17697.0
2015-10-27 12:00:00,28.87,28.88,28.85,28.85,6086.0,21.4574,21.4648,21.4425,21.4425,6086.0
2015-10-27 12:05:00,28.85,28.87,28.84,28.87,5645.0,21.4425,21.4574,21.4351,21.4574,5645.0
2015-10-27 12:10:00,28.87,28.87,28.86,28.86,5001.0,21.4574,21.4574,21.4499,21.4499,5001.0
2015-10-27 12:15:00,28.86,28.86,28.84,28.86,5707.0,21.4499,21.4499,21.4351,21.4499,5707.0
2015-10-27 12:20:00,28.87,28.89,28.87,28.89,9700.0,21.4574,21.4722,21.4574,21.4722,9700.0
2015-10-27 12:25:00,28.9,28.91,28.89,28.89,16904.0,21.4796,21.4871,21.4722,21.4722,16904.0
2015-10-27 12:30:00,28.88,28.9,28.88,28.89,8842.0,21.4648,21.4796,21.4648,21.4722,8842.0
2015-10-27 12:35:00,28.9,28.9,28.89,28.9,2500.0,21.4796,21.4796,21.4722,21.4796,2500.0
2015-10-27 12:40:00,28.9,28.92,28.89,28.91,14301.0,21.4796,21.4945,21.4722,21.4871,14301.0
2015-10-27 12:45:00,28.92,28.95,28.91,28.95,11337.0,21.4945,21.5168,21.4871,21.5168,11337.0
2015-10-27 12:50:00,28.95,28.95,28.9,28.9,9909.0,21.5168,21.5168,21.4796,21.4796,9909.0
2015-10-27 12:55:00,28.89,28.9,28.89,28.89,18400.0,21.4722,21.4796,21.4722,21.4722,18400.0
2015-10-27 13:00:00,28.88,28.88,28.84,28.84,2800.0,21.4648,21.4648,21.4351,21.4351,2800.0
2015-10-27 13:05:00,28.84,28.89,28.83,28.89,6202.0,21.4351,21.4722,21.4276,21.4722,6202.0
2015-10-27 13:10:00,28.88,28.9,28.88,28.9,12324.0,21.4648,21.4796,21.4648,21.4796,12324.0
2015-10-27 13:15:00,28.89,28.91,28.85,28.85,9531.0,21.4722,21.4871,21.4425,21.4425,9531.0
2015-10-27 13:20:00,28.86,28.87,28.84,28.84,5100.0,21.4499,21.4574,21.4351,21.4351,5100.0
2015-10-27 13:25:00,28.84,28.88,28.83,28.88,9365.0,21.4351,21.4648,21.4276,21.4648,9365.0
2015-10-27 13:30:00,28.88,28.91,28.87,28.9,28315.0,21.4648,21.4871,21.4574,21.4796,28315.0
2015-10-27 13:35:00,28.91,28.91,28.88,28.89,8914.0,21.4871,21.4871,21.4648,21.4722,8914.0
2015-10-27 13:40:00,28.89,28.9,28.88,28.89,4845.0,21.4722,21.4796,21.4648,21.4722,4845.0
2015-10-27 13:45:00,28.9,28.9,28.87,28.87,6316.0,21.4796,21.4796,21.4574,21.4574,6316.0
2015-10-27 13:50:00,28.86,28.86,28.82,28.82,5357.0,21.4499,21.4499,21.4202,21.4202,5357.0
2015-10-27 13:55:00,28.83,28.85,28.83,28.85,9701.0,21.4276,21.4425,21.4276,21.4425,9701.0
2015-10-27 14:00:00,28.85,28.92,28.85,28.89,11268.0,21.4425,21.4945,21.4425,21.4722,11268.0
2015-10-27 14:05:00,28.9,28.92,28.9,28.91,13282.0,21.4796,21.4945,21.4796,21.4871,13282.0
2015-10-27 14:10:00,28.91,28.92,28.91,28.91,10215.0,21.4871,21.4945,21.4871,21.4871,10215.0
2015-10-27 14:15:00,28.91,28.92,28.9,28.9,13281.0,21.4871,21.4945,21.4796,21.4796,13281.0
2015-10-27 14:20:00,28.89,28.9,28.88,28.89,14900.0,21.4722,21.4796,21.4648,21.4722,14900.0
2015-10-27 14:25:00,28.89,28.95,28.89,28.95,12943.0,21.4722,21.5168,21.4722,21.5168,12943.0
2015-10-27 14:30:00,28.95,28.95,28.91,28.92,15308.0,21.5168,21.5168,21.4871,21.4945,15308.0
2015-10-27 14:35:00,28.91,28.95,28.91,28.94,22865.0,21.4871,21.5168,21.4871,21.5094,22865.0
2015-10-27 14:40:00,28.94,28.94,28.92,28.92,11011.0,21.5094,21.5094,21.4945,21.4945,11011.0
2015-10-27 14:45:00,28.91,28.91,28.88,28.89,11588.0,21.4871,21.4871,21.4648,21.4722,11588.0
2015-10-27 14:50:00,28.9,28.92,28.9,28.9,11830.0,21.4796,21.4945,21.4796,21.4796,11830.0
2015-10-27 14:55:00,28.91,28.94,28.91,28.92,18755.0,21.4871,21.5094,21.4871,21.4945,18755.0
2015-10-27 15:00:00,28.93,28.98,28.93,28.96,19747.0,21.5019,21.5391,21.5019,21.5242,19747.0
2015-10-27 15:05:00,28.97,28.98,28.94,28.94,23656.0,21.5317,21.5391,21.5094,21.5094,23656.0
2015-10-27 15:10:00,28.95,29.0,28.95,28.99,27239.0,21.5168,21.554,21.5168,21.5465,27239.0
2015-10-27 15:15:00,28.99,28.99,28.94,28.94,17783.0,21.5465,21.5465,21.5094,21.5094,17783.0
2015-10-27 15:20:00,28.94,28.99,28.94,28.98,27989.0,21.5094,21.5465,21.5094,21.5391,27989.0
2015-10-27 15:25:00,28.98,29.01,28.98,29.01,23087.0,21.5391,21.5614,21.5391,21.5614,23087.0
2015-10-27 15:30:00,29.01,29.04,28.97,29.0,30969.0,21.5614,21.5837,21.5317,21.554,30969.0
2015-10-27 15:35:00,29.01,29.01,28.98,28.99,28916.0,21.5614,21.5614,21.5391,21.5465,28916.0
2015-10-27 15:40:00,29.0,29.03,29.0,29.02,18600.0,21.554,21.5763,21.554,21.5688,18600.0
2015-10-27 15:45:00,29.02,29.02,29.0,29.01,23520.0,21.5688,21.5688,21.554,21.5614,23520.0
2015-10-27 15:50:00,29.01,29.03,29.0,29.03,27090.0,21.5614,21.5763,21.554,21.5763,27090.0
2015-10-27 15:55:00,29.03,29.06,29.01,29.06,49113.0,21.5763,21.5986,21.5614,21.5986,49113.0
2015-10-28 09:30:00,29.26,29.28,29.17,29.23,37216.0,21.7472,21.7621,21.6803,21.7249,37216.0
2015-10-28 09:35:00,29.23,29.29,29.22,29.27,31224.0,21.7249,21.7695,21.7175,21.7546,31224.0
2015-10-28 09:40:00,29.26,29.32,29.25,29.3,47913.0,21.7472,21.7918,21.7398,21.7769,47913.0
2015-10-28 09:45:00,29.3,29.3,29.27,29.3,16005.0,21.7769,21.7769,21.7546,21.7769,16005.0
2015-10-28 09:50:00,29.3,29.3,29.26,29.29,34311.0,21.7769,21.7769,21.7472,21.7695,34311.0
2015-10-28 09:55:00,29.29,29.35,29.28,29.33,36914.0,21.7695,21.8141,21.7621,21.7992,36914.0
2015-10-28 10:00:00,29.34,29.34,29.27,29.29,32924.0,21.8067,21.8067,21.7546,21.7695,32924.0
2015-10-28 10:05:00,29.3,29.32,29.29,29.31,17093.0,21.7769,21.7918,21.7695,21.7844,17093.0
2015-10-28 10:10:00,29.31,29.32,29.28,29.28,15366.0,21.7844,21.7918,21.7621,21.7621,15366.0
2015-10-28 10:15:00,29.29,29.31,29.27,29.27,7336.0,21.7695,21.7844,21.7546,21.7546,7336.0
2015-10-28 10:20:00,29.28,29.29,29.26,29.28,23105.0,21.7621,21.7695,21.7472,21.7621,23105.0
2015-10-28 10:25:00,29.29,29.32,29.29,29.32,9642.0,21.7695,21.7918,21.7695,21.7918,9642.0
2015-10-28 10:30:00,29.32,29.35,29.29,29.34,23821.0,21.7918,21.8141,21.7695,21.8067,23821.0
2015-10-28 10:35:00,29.35,29.39,29.34,29.37,22676.0,21.8141,21.8438,21.8067,21.829,22676.0
2015-10-28 10:40:00,29.37,29.42,29.37,29.4,28584.0,21.829,21.8661,21.829,21.8513,28584.0
2015-10-28 10:45:00,29.4,29.4,29.35,29.35,14378.0,21.8513,21.8513,21.8141,21.8141,14378.0
2015-10-28 10:50:00,29.35,29.36,29.33,29.35,56867.0,21.8141,21.8215,21.7992,21.8141,56867.0
2015-10-28 10:55:00,29.36,29.42,29.36,29.42,40700.0,21.8215,21.8661,21.8215,21.8661,40700.0
2015-10-28 11:00:00,29.42,29.44,29.41,29.43,15654.0,21.8661,21.881,21.8587,21.8736,15654.0
2015-10-28 11:05:00,29.42,29.42,29.36,29.38,76631.0,21.8661,21.8661,21.8215,21.8364,76631.0
2015-10-28 11:10:00,29.38,29.4,29.37,29.4,16922.0,21.8364,21.8513,21.829,21.8513,16922.0
2015-10-28 11:15:00,29.4,29.4,29.39,29.39,4944.0,21.8513,21.8513,21.8438,21.8438,4944.0
2015-10-28 11:20:00,29.39,29.4,29.38,29.38,8300.0,21.8438,21.8513,21.8364,21.8364,8300.0
2015-10-28 11:25:00,29.39,29.4,29.38,29.38,12437.0,21.8438,21.8513,21.8364,21.8364,12437.0
2015-10-28 11:30:00,29.38,29.38,29.36,29.36,113306.0,21.8364,21.8364,21.8215,21.8215,113306.0
2015-10-28 11:35:00,29.36,29.37,29.36,29.37,4303.0,21.8215,21.829,21.8215,21.829,4303.0
2015-10-28 11:40:00,29.36,29.38,29.35,29.38,3941.0,21.8215,21.8364,21.8141,21.8364,3941.0
2015-10-28 11:45:00,29.38,29.38,29.35,29.38,64209.0,21.8364,21.8364,21.8141,21.8364,64209.0
2015-10-28 11:50:00,29.38,29.38,29.36,29.36,54971.0,21.8364,21.8364,21.8215,21.8215,54971.0
2015-10-28 11:55:00,29.37,29.39,29.34,29.38,142484.0,21.829,21.8438,21.8067,21.8364,142484.0
2015-10-28 12:00:00,29.39,29.4,29.39,29.4,47149.0,21.8438,21.8513,21.8438,21.8513,47149.0
2015-10-28 12:05:00,29.4,29.4,29.4,29.4,39541.0,21.8513,21.8513,21.8513,21.8513,39541.0
2015-10-28 12:10:00,29.39,29.41,29.38,29.41,33691.0,21.8438,21.8587,21.8364,21.8587,33691.0
2015-10-28 12:15:00,29.4,29.4,29.36,29.37,7500.0,21.8513,21.8513,21.8215,21.829,7500.0
2015-10-28 12:20:00,29.37,29.38,29.36,29.37,13307.0,21.829,21.8364,21.8215,21.829,13307.0
2015-10-28 12:25:00,29.38,29.38,29.36,29.37,38437.0,21.8364,21.8364,21.8215,21.829,38437.0
2015-10-28 12:30:00,29.37,29.37,29.34,29.35,1185.0,21.829,21.829,21.8067,21.8141,1185.0
2015-10-28 12:35:00,29.34,29.35,29.33,29.33,33508.0,21.8067,21.8141,21.7992,21.7992,33508.0
2015-10-28 12:40:00,29.33,29.34,29.33,29.33,31446.0,21.7992,21.8067,21.7992,21.7992,31446.0
2015-10-28 12:45:00,29.33,29.34,29.33,29.33,31969.0,21.7992,21.8067,21.7992,21.7992,31969.0
2015-10-28 12:50:00,29.34,29.35,29.34,29.35,7527.0,21.8067,21.8141,21.8067,21.8141,7527.0
2015-10-28 12:55:00,29.35,29.37,29.35,29.36,7781.0,21.8141,21.829,21.8141,21.8215,7781.0
2015-10-28 13:00:00,29.36,29.37,29.35,29.36,17036.0,21.8215,21.829,21.8141,21.8215,17036.0
2015-10-28 13:05:00,29.36,29.36,29.33,29.35,13230.0,21.8215,21.8215,21.7992,21.8141,13230.0
2015-10-28 13:10:00,29.35,29.36,29.34,29.34,10807.0,21.8141,21.8215,21.8067,21.8067,10807.0
2015-10-28 13:15:00,29.34,29.35,29.34,29.35,9846.0,21.8067,21.8141,21.8067,21.8141,9846.0
2015-10-28 13:20:00,29.36,29.38,29.35,29.35,18927.0,21.8215,21.8364,21.8141,21.8141,18927.0
2015-10-28 13:25:00,29.35,29.35,29.35,29.35,2930.0,21.8141,21.8141,21.8141,21.8141,2930.0
2015-10-28 13:30:00,29.35,29.36,29.33,29.36,16188.0,21.8141,21.8215,21.7992,21.8215,16188.0
2015-10-28 13:35:00,29.36,29.37,29.34,29.36,5795.0,21.8215,21.829,21.8067,21.8215,5795.0
2015-10-28 13:40:00,29.37,29.41,29.37,29.41,12183.0,21.829,21.8587,21.829,21.8587,12183.0
2015-10-28 13:45:00,29.41,29.44,29.41,29.41,16999.0,21.8587,21.881,21.8587,21.8587,16999.0
2015-10-28 13:50:00,29.41,29.41,29.4,29.41,9708.0,21.8587,21.8587,21.8513,21.8587,9708.0
2015-10-28 13:55:00,29.4,29.45,29.4,29.44,28017.0,21.8513,21.8884,21.8513,21.881,28017.0
2015-10-28 14:00:00,29.44,29.44,29.15,29.19,89576.0,21.881,21.881,21.6655,21.6952,89576.0
2015-10-28 14:05:00,29.19,29.24,29.16,29.21,47063.0,21.6952,21.7323,21.6729,21.7101,47063.0
2015-10-28 14:10:00,29.2,29.2,29.06,29.08,77901.0,21.7026,21.7026,21.5986,21.6134,77901.0
2015-10-28 14:15:00,29.08,29.09,29.05,29.06,35536.0,21.6134,21.6209,21.5911,21.5986,35536.0
2015-10-28 14:20:00,29.05,29.2,29.05,29.17,39211.0,21.5911,21.7026,21.5911,21.6803,39211.0
2015-10-28 14:25:00,29.17,29.22,29.16,29.18,9759.0,21.6803,21.7175,21.6729,21.6878,9759.0
2015-10-28 14:30:00,29.17,29.17,29.07,29.09,22394.0,21.6803,21.6803,21.606,21.6209,22394.0
2015-10-28 14:35:00,29.08,29.17,29.08,29.15,33321.0,21.6134,21.6803,21.6134,21.6655,33321.0
2015-10-28 14:40:00,29.15,29.17,29.14,29.16,21813.0,21.6655,21.6803,21.658,21.6729,21813.0
2015-10-28 14:45:00,29.16,29.24,29.15,29.19,27472.0,21.6729,21.7323,21.6655,21.6952,27472.0
2015-10-28 14:50:00,29.2,29.25,29.19,29.25,46305.0,21.7026,21.7398,21.6952,21.7398,46305.0
2015-10-28 14:55:00,29.24,29.28,29.22,29.25,19021.0,21.7323,21.7621,21.7175,21.7398,19021.0
2015-10-28 15:00:00,29.25,29.34,29.24,29.34,54026.0,21.7398,21.8067,21.7323,21.8067,54026.0
2015-10-28 15:05:00,29.33,29.37,29.33,29.34,33579.0,21.7992,21.829,21.7992,21.8067,33579.0
2015-10-28 15:10:00,29.33,29.33,29.3,29.31,25633.0,21.7992,21.7992,21.7769,21.7844,25633.0
2015-10-28 15:15:00,29.32,29.34,29.28,29.28,24295.0,21.7918,21.8067,21.7621,21.7621,24295.0
2015-10-28 15:20:00,29.28,29.28,29.25,29.28,32379.0,21.7621,21.7621,21.7398,21.7621,32379.0
2015-10-28 15:25:00,29.28,29.32,29.28,29.31,25578.0,21.7621,21.7918,21.7621,21.7844,25578.0
2015-10-28 15:30:00,29.32,29.36,29.31,29.31,60524.0,21.7918,21.8215,21.7844,21.7844,60524.0
2015-10-28 15:35:00,29.31,29.37,29.31,29.36,31359.0,21.7844,21.829,21.7844,21.8215,31359.0
2015-10-28 15:40:00,29.35,29.39,29.35,29.39,41963.0,21.8141,21.8438,21.8141,21.8438,41963.0
2015-10-28 15:45:00,29.39,29.42,29.38,29.4,50862.0,21.8438,21.8661,21.8364,21.8513,50862.0
2015-10-28 15:50:00,29.41,29.41,29.36,29.39,29748.0,21.8587,21.8587,21.8215,21.8438,29748.0
2015-10-28 15:55:00,29.39,29.4,29.34,29.36,104590.0,21.8438,21.8513,21.8067,21.8215,104590.0
2015-10-29 09:30:00,29.16,29.18,29.13,29.13,62133.0,21.6729,21.6878,21.6506,21.6506,62133.0
2015-10-29 09:35:00,29.14,29.17,29.14,29.15,47151.0,21.658,21.6803,21.658,21.6655,47151.0
2015-10-29 09:40:00,29.15,29.17,29.12,29.16,37538.0,21.6655,21.6803,21.6432,21.6729,37538.0
2015-10-29 09:45:00,29.16,29.21,29.16,29.17,24900.0,21.6729,21.7101,21.6729,21.6803,24900.0
2015-10-29 09:50:00,29.17,29.19,29.17,29.17,23229.0,21.6803,21.6952,21.6803,21.6803,23229.0
2015-10-29 09:55:00,29.17,29.18,29.16,29.16,22442.0,21.6803,21.6878,21.6729,21.6729,22442.0
2015-10-29 10:00:00,29.15,29.16,29.1,29.16,36560.0,21.6655,21.6729,21.6283,21.6729,36560.0
2015-10-29 10:05:00,29.16,29.16,29.1,29.1,27134.0,21.6729,21.6729,21.6283,21.6283,27134.0
2015-10-29 10:10:00,29.11,29.12,29.08,29.08,20066.0,21.6357,21.6432,21.6134,21.6134,20066.0
2015-10-29 10:15:00,29.08,29.1,29.03,29.04,28444.0,21.6134,21.6283,21.5763,21.5837,28444.0
2015-10-29 10:20:00,29.04,29.04,29.02,29.03,15788.0,21.5837,21.5837,21.5688,21.5763,15788.0
2015-10-29 10:25:00,29.03,29.06,29.02,29.02,26040.0,21.5763,21.5986,21.5688,21.5688,26040.0
2015-10-29 10:30:00,29.02,29.02,28.99,29.0,14899.0,21.5688,21.5688,21.5465,21.554,14899.0
2015-10-29 10:35:00,29.01,29.01,28.95,28.95,20137.0,21.5614,21.5614,21.5168,21.5168,20137.0
2015-10-29 10:40:00,28.96,28.99,28.95,28.98,36848.0,21.5242,21.5465,21.5168,21.5391,36848.0
2015-10-29 10:45:00,28.98,28.98,28.96,28.96,16239.0,21.5391,21.5391,21.5242,21.5242,16239.0
2015-10-29 10:50:00,28.95,28.95,28.94,28.95,8836.0,21.5168,21.5168,21.5094,21.5168,8836.0
2015-10-29 10:55:00,28.95,28.97,28.95,28.95,21893.0,21.5168,21.5317,21.5168,21.5168,21893.0
2015-10-29 11:00:00,28.95,29.0,28.94,29.0,22350.0,21.5168,21.554,21.5094,21.554,22350.0
2015-10-29 11:05:00,29.01,29.04,29.0,29.04,15429.0,21.5614,21.5837,21.554,21.5837,15429.0
2015-10-29 11:10:00,29.05,29.06,29.03,29.03,23730.0,21.5911,21.5986,21.5763,21.5763,23730.0
2015-10-29 11:15:00,29.02,29.05,29.0,29.05,17539.0,21.5688,21.5911,21.554,21.5911,17539.0
2015-10-29 11:20:00,29.05,29.05,29.04,29.04,6865.0,21.5911,21.5911,21.5837,21.5837,6865.0
2015-10-29 11:25:00,29.03,29.04,29.01,29.03,25609.0,21.5763,21.5837,21.5614,21.5763,25609.0
2015-10-29 11:30:00,29.03,29.04,29.03,29.03,6797.0,21.5763,21.5837,21.5763,21.5763,6797.0
2015-10-29 11:35:00,29.04,29.07,29.04,29.07,13897.0,21.5837,21.606,21.5837,21.606,13897.0
2015-10-29 11:40:00,29.06,29.06,29.05,29.06,12705.0,21.5986,21.5986,21.5911,21.5986,12705.0
2015-10-29 11:45:00,29.06,29.06,29.06,29.06,8772.0,21.5986,21.5986,21.5986,21.5986,8772.0
2015-10-29 11:50:00,29.06,29.06,29.03,29.04,16847.0,21.5986,21.5986,21.5763,21.5837,16847.0
2015-10-29 11:55:00,29.05,29.09,29.05,29.09,7111.0,21.5911,21.6209,21.5911,21.6209,7111.0
2015-10-29 12:00:00,29.09,29.11,29.08,29.11,9394.0,21.6209,21.6357,21.6134,21.6357,9394.0
2015-10-29 12:05:00,29.1,29.1,29.08,29.09,9727.0,21.6283,21.6283,21.6134,21.6209,9727.0
2015-10-29 12:10:00,29.08,29.09,29.08,29.09,4111.0,21.6134,21.6209,21.6134,21.6209,4111.0
2015-10-29 12:15:00,29.09,29.11,29.09,29.11,3881.0,21.6209,21.6357,21.6209,21.6357,3881.0
2015-10-29 12:20:00,29.11,29.12,29.11,29.11,1206.0,21.6357,21.6432,21.6357,21.6357,1206.0
2015-10-29 12:25:00,29.11,29.13,29.11,29.13,11836.0,21.6357,21.6506,21.6357,21.6506,11836.0
2015-10-29 12:30:00,29.13,29.13,29.12,29.13,2375.0,21.6506,21.6506,21.6432,21.6506,2375.0
2015-10-29 12:35:00,29.13,29.13,29.12,29.13,14283.0,21.6506,21.6506,21.6432,21.6506,14283.0
2015-10-29 12:40:00,29.13,29.13,29.13,29.13,1925.0,21.6506,21.6506,21.6506,21.6506,1925.0
2015-10-29 12:45:00,29.13,29.14,29.13,29.14,14070.0,21.6506,21.658,21.6506,21.658,14070.0
2015-10-29 12:50:00,29.14,29.14,29.11,29.11,16721.0,21.658,21.658,21.6357,21.6357,16721.0
2015-10-29 12:55:00,29.11,29.11,29.09,29.1,13458.0,21.6357,21.6357,21.6209,21.6283,13458.0
2015-10-29 13:00:00,29.1,29.12,29.1,29.12,11066.0,21.6283,21.6432,21.6283,21.6432,11066.0
2015-10-29 13:05:00,29.12,29.13,29.11,29.13,9957.0,21.6432,21.6506,21.6357,21.6506,9957.0
2015-10-29 13:10:00,29.13,29.13,29.11,29.11,2532.0,21.6506,21.6506,21.6357,21.6357,2532.0
2015-10-29 13:15:00,29.12,29.13,29.11,29.13,25053.0,21.6432,21.6506,21.6357,21.6506,25053.0
2015-10-29 13:20:00,29.13,29.13,29.1,29.1,24874.0,21.6506,21.6506,21.6283,21.6283,24874.0
2015-10-29 13:25:00,29.11,29.13,29.09,29.09,21006.0,21.6357,21.6506,21.6209,21.6209,21006.0
2015-10-29 13:30:00,29.09,29.09,29.08,29.08,9865.0,21.6209,21.6209,21.6134,21.6134,9865.0
2015-10-29 13:35:00,29.08,29.08,29.06,29.06,17243.0,21.6134,21.6134,21.5986,21.5986,17243.0
2015-10-29 13:40:00,29.06,29.08,29.06,29.07,11926.0,21.5986,21.6134,21.5986,21.606,11926.0
2015-10-29 13:45:00,29.07,29.08,29.07,29.07,9379.0,21.606,21.6134,21.606,21.606,9379.0
2015-10-29 13:50:00,29.07,29.08,29.06,29.08,19520.0,21.606,21.6134,21.5986,21.6134,19520.0
2015-10-29 13:55:00,29.08,29.08,29.06,29.06,24527.0,21.6134,21.6134,21.5986,21.5986,24527.0
2015-10-29 14:00:00,29.06,29.09,29.06,29.09,9423.0,21.5986,21.6209,21.5986,21.6209,9423.0
2015-10-29 14:05:00,29.1,29.1,29.1,29.1,9962.0,21.6283,21.6283,21.6283,21.6283,9962.0
2015-10-29 14:10:00,29.1,29.11,29.08,29.1,56593.0,21.6283,21.6357,21.6134,21.6283,56593.0
2015-10-29 14:15:00,29.1,29.1,29.09,29.09,7384.0,21.6283,21.6283,21.6209,21.6209,7384.0
2015-10-29 14:20:00,29.09,29.11,29.09,29.11,2749.0,21.6209,21.6357,21.6209,21.6357,2749.0
2015-10-29 14:25:00,29.11,29.11,29.1,29.1,9500.0,21.6357,21.6357,21.6283,21.6283,9500.0
2015-10-29 14:30:00,29.11,29.13,29.11,29.13,11392.0,21.6357,21.6506,21.6357,21.6506,11392.0
2015-10-29 14:35:00,29.13,29.14,29.13,29.14,10104.0,21.6506,21.658,21.6506,21.658,10104.0
2015-10-29 14:40:00,29.15,29.15,29.15,29.15,1645.0,21.6655,21.6655,21.6655,21.6655,1645.0
2015-10-29 14:45:00,29.15,29.15,29.15,29.15,5722.0,21.6655,21.6655,21.6655,21.6655,5722.0
2015-10-29 14:50:00,29.15,29.17,29.15,29.16,14317.0,21.6655,21.6803,21.6655,21.6729,14317.0
2015-10-29 14:55:00,29.16,29.16,29.13,29.14,18730.0,21.6729,21.6729,21.6506,21.658,18730.0
2015-10-29 15:00:00,29.13,29.14,29.1,29.11,16768.0,21.6506,21.658,21.6283,21.6357,16768.0
2015-10-29 15:05:00,29.11,29.11,29.1,29.1,6600.0,21.6357,21.6357,21.6283,21.6283,6600.0
2015-10-29 15:10:00,29.11,29.13,29.11,29.13,12776.0,21.6357,21.6506,21.6357,21.6506,12776.0
2015-10-29 15:15:00,29.13,29.15,29.12,29.15,18830.0,21.6506,21.6655,21.6432,21.6655,18830.0
2015-10-29 15:20:00,29.15,29.17,29.14,29.16,19963.0,21.6655,21.6803,21.658,21.6729,19963.0
2015-10-29 15:25:00,29.16,29.18,29.16,29.16,14823.0,21.6729,21.6878,21.6729,21.6729,14823.0
2015-10-29 15:30:00,29.16,29.17,29.16,29.17,8459.0,21.6729,21.6803,21.6729,21.6803,8459.0
2015-10-29 15:35:00,29.16,29.19,29.16,29.18,19031.0,21.6729,21.6952,21.6729,21.6878,19031.0
2015-10-29 15:40:00,29.18,29.2,29.17,29.18,27801.0,21.6878,21.7026,21.6803,21.6878,27801.0
2015-10-29 15:45:00,29.17,29.17,29.16,29.16,14692.0,21.6803,21.6803,21.6729,21.6729,14692.0
2015-10-29 15:50:00,29.16,29.17,29.16,29.16,21249.0,21.6729,21.6803,21.6729,21.6729,21249.0
2015-10-29 15:55:00,29.16,29.16,29.14,29.14,47932.0,21.6729,21.6729,21.658,21.658,47932.0
2015-10-30 09:30:00,29.0,29.2,29.0,29.1,27030.0,21.554,21.7026,21.554,21.6283,27030.0
2015-10-30 09:35:00,29.11,29.18,29.11,29.15,26664.0,21.6357,21.6878,21.6357,21.6655,26664.0
2015-10-30 09:40:00,29.14,29.15,29.11,29.13,29217.0,21.658,21.6655,21.6357,21.6506,29217.0
2015-10-30 09:45:00,29.13,29.17,29.12,29.12,37326.0,21.6506,21.6803,21.6432,21.6432,37326.0
2015-10-30 09:50:00,29.13,29.14,29.08,29.08,22847.0,21.6506,21.658,21.6134,21.6134,22847.0
2015-10-30 09:55:00,29.08,29.08,29.0,29.01,25853.0,21.6134,21.6134,21.554,21.5614,25853.0
2015-10-30 10:00:00,29.01,29.01,28.96,28.97,27100.0,21.5614,21.5614,21.5242,21.5317,27100.0
2015-10-30 10:05:00,28.97,29.03,28.97,29.01,25798.0,21.5317,21.5763,21.5317,21.5614,25798.0
2015-10-30 10:10:00,29.01,29.01,28.97,28.97,16710.0,21.5614,21.5614,21.5317,21.5317,16710.0
2015-10-30 10:15:00,28.96,29.02,28.96,29.02,25466.0,21.5242,21.5688,21.5242,21.5688,25466.0
2015-10-30 10:20:00,29.02,29.04,29.01,29.04,8113.0,21.5688,21.5837,21.5614,21.5837,8113.0
2015-10-30 10:25:00,29.03,29.03,29.0,29.01,27515.0,21.5763,21.5763,21.554,21.5614,27515.0
2015-10-30 10:30:00,29.01,29.04,29.01,29.03,10158.0,21.5614,21.5837,21.5614,21.5763,10158.0
2015-10-30 10:35:00,29.03,29.03,29.0,29.0,9620.0,21.5763,21.5763,21.554,21.554,9620.0
2015-10-30 10:40:00,29.0,29.05,29.0,29.03,15877.0,21.554,21.5911,21.554,21.5763,15877.0
2015-10-30 10:45:00,29.03,29.03,29.0,29.0,30354.0,21.5763,21.5763,21.554,21.554,30354.0
2015-10-30 10:50:00,29.0,29.0,28.97,28.97,24471.0,21.554,21.554,21.5317,21.5317,24471.0
2015-10-30 10:55:00,28.97,28.97,28.93,28.94,15262.0,21.5317,21.5317,21.5019,21.5094,15262.0
2015-10-30 11:00:00,28.94,28.97,28.94,28.96,16980.0,21.5094,21.5317,21.5094,21.5242,16980.0
2015-10-30 11:05:00,28.96,28.99,28.96,28.98,7280.0,21.5242,21.5465,21.5242,21.5391,7280.0
2015-10-30 11:10:00,28.99,28.99,28.96,28.96,8592.0,21.5465,21.5465,21.5242,21.5242,8592.0
2015-10-30 11:15:00,28.95,28.95,28.93,28.93,8573.0,21.5168,21.5168,21.5019,21.5019,8573.0
2015-10-30 11:20:00,28.93,28.93,28.9,28.9,11520.0,21.5019,21.5019,21.4796,21.4796,11520.0
2015-10-30 11:25:00,28.9,28.91,28.9,28.91,8292.0,21.4796,21.4871,21.4796,21.4871,8292.0
2015-10-30 11:30:00,28.91,28.95,28.91,28.94,15675.0,21.4871,21.5168,21.4871,21.5094,15675.0
2015-10-30 11:35:00,28.94,28.94,28.9,28.92,11309.0,21.5094,21.5094,21.4796,21.4945,11309.0
2015-10-30 11:40:00,28.92,28.94,28.92,28.92,6288.0,21.4945,21.5094,21.4945,21.4945,6288.0
2015-10-30 11:45:00,28.92,28.92,28.91,28.92,9816.0,21.4945,21.4945,21.4871,21.4945,9816.0
2015-10-30 11:50:00,28.92,28.94,28.92,28.93,16950.0,21.4945,21.5094,21.4945,21.5019,16950.0
2015-10-30 11:55:00,28.93,28.93,28.92,28.93,9749.0,21.5019,21.5019,21.4945,21.5019,9749.0
2015-10-30 12:00:00,28.93,28.93,28.91,28.91,8246.0,21.5019,21.5019,21.4871,21.4871,8246.0
2015-10-30 12:05:00,28.92,28.92,28.91,28.92,10148.0,21.4945,21.4945,21.4871,21.4945,10148.0
2015-10-30 12:10:00,28.93,28.94,28.93,28.93,12472.0,21.5019,21.5094,21.5019,21.5019,12472.0
2015-10-30 12:15:00,28.93,28.93,28.92,28.92,13043.0,21.5019,21.5019,21.4945,21.4945,13043.0
2015-10-30 12:20:00,28.93,28.94,28.93,28.93,35220.0,21.5019,21.5094,21.5019,21.5019,35220.0
2015-10-30 12:25:00,28.93,28.93,28.92,28.92,6722.0,21.5019,21.5019,21.4945,21.4945,6722.0
2015-10-30 12:30:00,28.91,28.95,28.91,28.95,58253.0,21.4871,21.5168,21.4871,21.5168,58253.0
2015-10-30 12:35:00,28.96,28.99,28.96,28.99,7825.0,21.5242,21.5465,21.5242,21.5465,7825.0
2015-10-30 12:40:00,29.0,29.0,28.98,28.98,4878.0,21.554,21.554,21.5391,21.5391,4878.0
2015-10-30 12:45:00,28.98,28.98,28.96,28.96,7381.0,21.5391,21.5391,21.5242,21.5242,7381.0
2015-10-30 12:50:00,28.96,28.97,28.95,28.97,19549.0,21.5242,21.5317,21.5168,21.5317,19549.0
2015-10-30 12:55:00,28.97,28.99,28.97,28.98,44421.0,21.5317,21.5465,21.5317,21.5391,44421.0
2015-10-30 13:00:00,28.98,29.0,28.98,29.0,18725.0,21.5391,21.554,21.5391,21.554,18725.0
2015-10-30 13:05:00,28.99,29.0,28.98,29.0,41231.0,21.5465,21.554,21.5391,21.554,41231.0
2015-10-30 13:10:00,29.0,29.01,29.0,29.0,9290.0,21.554,21.5614,21.554,21.554,9290.0
2015-10-30 13:15:00,29.0,29.01,29.0,29.01,7145.0,21.554,21.5614,21.554,21.5614,7145.0
2015-10-30 13:20:00,29.01,29.03,29.0,29.02,22569.0,21.5614,21.5763,21.554,21.5688,22569.0
2015-10-30 13:25:00,29.03,29.07,29.03,29.05,15370.0,21.5763,21.606,21.5763,21.5911,15370.0
2015-10-30 13:30:00,29.04,29.05,29.02,29.03,7625.0,21.5837,21.5911,21.5688,21.5763,7625.0
2015-10-30 13:35:00,29.03,29.05,29.03,29.05,6400.0,21.5763,21.5911,21.5763,21.5911,6400.0
2015-10-30 13:40:00,29.05,29.06,29.04,29.04,8248.0,21.5911,21.5986,21.5837,21.5837,8248.0
2015-10-30 13:45:00,29.04,29.04,29.03,29.04,18801.0,21.5837,21.5837,21.5763,21.5837,18801.0
2015-10-30 13:50:00,29.05,29.06,29.05,29.05,4438.0,21.5911,21.5986,21.5911,21.5911,4438.0
2015-10-30 13:55:00,29.05,29.05,29.05,29.05,5261.0,21.5911,21.5911,21.5911,21.5911,5261.0
2015-10-30 14:00:00,29.04,29.05,29.02,29.05,18519.0,21.5837,21.5911,21.5688,21.5911,18519.0
2015-10-30 14:05:00,29.05,29.05,29.02,29.02,10038.0,21.5911,21.5911,21.5688,21.5688,10038.0
2015-10-30 14:10:00,29.02,29.03,29.01,29.02,15529.0,21.5688,21.5763,21.5614,21.5688,15529.0
2015-10-30 14:15:00,29.01,29.01,29.01,29.01,1327.0,21.5614,21.5614,21.5614,21.5614,1327.0
2015-10-30 14:20:00,29.01,29.01,28.99,28.99,8010.0,21.5614,21.5614,21.5465,21.5465,8010.0
2015-10-30 14:25:00,28.98,28.99,28.95,28.95,9900.0,21.5391,21.5465,21.5168,21.5168,9900.0
2015-10-30 14:30:00,28.95,28.98,28.95,28.97,11586.0,21.5168,21.5391,21.5168,21.5317,11586.0
2015-10-30 14:35:00,28.97,28.99,28.97,28.97,9985.0,21.5317,21.5465,21.5317,21.5317,9985.0
2015-10-30 14:40:00,28.97,28.97,28.93,28.93,11475.0,21.5317,21.5317,21.5019,21.5019,11475.0
2015-10-30 14:45:00,28.94,28.94,28.9,28.9,35844.0,21.5094,21.5094,21.4796,21.4796,35844.0
2015-10-30 14:50:00,28.91,28.92,28.91,28.92,6716.0,21.4871,21.4945,21.4871,21.4945,6716.0
2015-10-30 14:55:00,28.91,28.92,28.88,28.88,23346.0,21.4871,21.4945,21.4648,21.4648,23346.0
2015-10-30 15:00:00,28.88,28.88,28.85,28.87,20684.0,21.4648,21.4648,21.4425,21.4574,20684.0
2015-10-30 15:05:00,28.88,28.92,28.86,28.92,22648.0,21.4648,21.4945,21.4499,21.4945,22648.0
2015-10-30 15:10:00,28.92,28.95,28.92,28.94,36307.0,21.4945,21.5168,21.4945,21.5094,36307.0
2015-10-30 15:15:00,28.94,28.96,28.93,28.94,52659.0,21.5094,21.5242,21.5019,21.5094,52659.0
2015-10-30 15:20:00,28.94,28.94,28.92,28.92,35109.0,21.5094,21.5094,21.4945,21.4945,35109.0
2015-10-30 15:25:00,28.92,28.92,28.88,28.89,11946.0,21.4945,21.4945,21.4648,21.4722,11946.0
2015-10-30 15:30:00,28.88,28.92,28.88,28.92,45622.0,21.4648,21.4945,21.4648,21.4945,45622.0
2015-10-30 15:35:00,28.92,28.94,28.91,28.94,24994.0,21.4945,21.5094,21.4871,21.5094,24994.0
2015-10-30 15:40:00,28.93,28.94,28.92,28.92,51529.0,21.5019,21.5094,21.4945,21.4945,51529.0
2015-10-30 15:45:00,28.92,28.98,28.92,28.95,76782.0,21.4945,21.5391,21.4945,21.5168,76782.0
2015-10-30 15:50:00,28.95,28.95,28.91,28.92,69509.0,21.5168,21.5168,21.4871,21.4945,69509.0
2015-10-30 15:55:00,28.92,28.93,28.86,28.86,150995.0,21.4945,21.5019,21.4499,21.4499,150995.0
2015-11-02 09:30:00,28.81,28.84,28.61,28.61,81120.0,21.4128,21.4351,21.2641,21.2641,81120.0
2015-11-02 09:35:00,28.61,28.77,28.58,28.77,72409.0,21.2641,21.383,21.2418,21.383,72409.0
2015-11-02 09:40:00,28.77,28.77,28.65,28.67,41213.0,21.383,21.383,21.2938,21.3087,41213.0
2015-11-02 09:45:00,28.67,28.71,28.67,28.68,128959.0,21.3087,21.3384,21.3087,21.3161,128959.0
2015-11-02 09:50:00,28.68,28.69,28.64,28.65,56230.0,21.3161,21.3236,21.2864,21.2938,56230.0
2015-11-02 09:55:00,28.64,28.65,28.57,28.58,40190.0,21.2864,21.2938,21.2344,21.2418,40190.0
2015-11-02 10:00:00,28.58,28.63,28.51,28.62,72102.0,21.2418,21.279,21.1898,21.2715,72102.0
2015-11-02 10:05:00,28.62,28.67,28.57,28.66,46933.0,21.2715,21.3087,21.2344,21.3013,46933.0
2015-11-02 10:10:00,28.65,28.65,28.61,28.61,14160.0,21.2938,21.2938,21.2641,21.2641,14160.0
2015-11-02 10:15:00,28.61,28.68,28.6,28.65,70269.0,21.2641,21.3161,21.2567,21.2938,70269.0
2015-11-02 10:20:00,28.64,28.7,28.63,28.69,83795.0,21.2864,21.331,21.279,21.3236,83795.0
2015-11-02 10:25:00,28.7,28.74,28.7,28.72,16750.0,21.331,21.3607,21.331,21.3459,16750.0
2015-11-02 10:30:00,28.72,28.72,28.67,28.67,16594.0,21.3459,21.3459,21.3087,21.3087,16594.0
2015-11-02 10:35:00,28.68,28.74,28.68,28.74,21191.0,21.3161,21.3607,21.3161,21.3607,21191.0
2015-11-02 10:40:00,28.73,28.73,28.69,28.7,33046.0,21.3533,21.3533,21.3236,21.331,33046.0
2015-11-02 10:45:00,28.69,28.7,28.69,28.69,21603.0,21.3236,21.331,21.3236,21.3236,21603.0
2015-11-02 10:50:00,28.69,28.7,28.69,28.69,21003.0,21.3236,21.331,21.3236,21.3236,21003.0
2015-11-02 10:55:00,28.69,28.7,28.66,28.67,20760.0,21.3236,21.331,21.3013,21.3087,20760.0
2015-11-02 11:00:00,28.68,28.68,28.67,28.67,14023.0,21.3161,21.3161,21.3087,21.3087,14023.0
2015-11-02 11:05:00,28.67,28.75,28.67,28.73,29719.0,21.3087,21.3682,21.3087,21.3533,29719.0
2015-11-02 11:10:00,28.73,28.73,28.71,28.71,9539.0,21.3533,21.3533,21.3384,21.3384,9539.0
2015-11-02 11:15:00,28.71,28.71,28.66,28.66,15731.0,21.3384,21.3384,21.3013,21.3013,15731.0
2015-11-02 11:20:00,28.66,28.66,28.64,28.65,22699.0,21.3013,21.3013,21.2864,21.2938,22699.0
2015-11-02 11:25:00,28.66,28.68,28.66,28.67,16336.0,21.3013,21.3161,21.3013,21.3087,16336.0
2015-11-02 11:30:00,28.67,28.68,28.65,28.65,21992.0,21.3087,21.3161,21.2938,21.2938,21992.0
2015-11-02 11:35:00,28.65,28.67,28.65,28.67,4999.0,21.2938,21.3087,21.2938,21.3087,4999.0
2015-11-02 11:40:00,28.67,28.67,28.65,28.67,13867.0,21.3087,21.3087,21.2938,21.3087,13867.0
2015-11-02 11:45:00,28.66,28.67,28.66,28.67,10707.0,21.3013,21.3087,21.3013,21.3087,10707.0
2015-11-02 11:50:00,28.66,28.67,28.66,28.66,13421.0,21.3013,21.3087,21.3013,21.3013,13421.0
2015-11-02 11:55:00,28.67,28.69,28.67,28.69,20300.0,21.3087,21.3236,21.3087,21.3236,20300.0
2015-11-02 12:00:00,28.69,28.7,28.68,28.68,9586.0,21.3236,21.331,21.3161,21.3161,9586.0
2015-11-02 12:05:00,28.68,28.68,28.67,28.67,21218.0,21.3161,21.3161,21.3087,21.3087,21218.0
2015-11-02 12:10:00,28.67,28.67,28.6,28.61,51646.0,21.3087,21.3087,21.2567,21.2641,51646.0
2015-11-02 12:15:00,28.61,28.66,28.59,28.62,45532.0,21.2641,21.3013,21.2492,21.2715,45532.0
2015-11-02 12:20:00,28.63,28.65,28.63,28.65,29977.0,21.279,21.2938,21.279,21.2938,29977.0
2015-11-02 12:25:00,28.65,28.66,28.63,28.64,24980.0,21.2938,21.3013,21.279,21.2864,24980.0
2015-11-02 12:30:00,28.65,28.65,28.62,28.63,6800.0,21.2938,21.2938,21.2715,21.279,6800.0
2015-11-02 12:35:00,28.63,28.65,28.63,28.65,3896.0,21.279,21.2938,21.279,21.2938,3896.0
2015-11-02 12:40:00,28.65,28.66,28.65,28.66,10858.0,21.2938,21.3013,21.2938,21.3013,10858.0
2015-11-02 12:45:00,28.66,28.67,28.65,28.67,89749.0,21.3013,21.3087,21.2938,21.3087,89749.0
2015-11-02 12:50:00,28.67,28.67,28.65,28.65,19200.0,21.3087,21.3087,21.2938,21.2938,19200.0
2015-11-02 12:55:00,28.65,28.66,28.64,28.64,35146.0,21.2938,21.3013,21.2864,21.2864,35146.0
2015-11-02 13:00:00,28.64,28.66,28.64,28.65,9900.0,21.2864,21.3013,21.2864,21.2938,9900.0
2015-11-02 13:05:00,28.65,28.66,28.65,28.65,3600.0,21.2938,21.3013,21.2938,21.2938,3600.0
2015-11-02 13:10:00,28.65,28.65,28.63,28.63,2300.0,21.2938,21.2938,21.279,21.279,2300.0
2015-11-02 13:15:00,28.64,28.64,28.63,28.63,19662.0,21.2864,21.2864,21.279,21.279,19662.0
2015-11-02 13:20:00,28.62,28.62,28.58,28.58,21516.0,21.2715,21.2715,21.2418,21.2418,21516.0
2015-11-02 13:25:00,28.58,28.6,28.58,28.58,15783.0,21.2418,21.2567,21.2418,21.2418,15783.0
2015-11-02 13:30:00,28.58,28.63,28.58,28.63,20936.0,21.2418,21.279,21.2418,21.279,20936.0
2015-11-02 13:35:00,28.63,28.66,28.63,28.66,24718.0,21.279,21.3013,21.279,21.3013,24718.0
2015-11-02 13:40:00,28.65,28.65,28.64,28.65,2175.0,21.2938,21.2938,21.2864,21.2938,2175.0
2015-11-02 13:45:00,28.65,28.65,28.64,28.64,7050.0,21.2938,21.2938,21.2864,21.2864,7050.0
2015-11-02 13:50:00,28.64,28.67,28.64,28.66,29587.0,21.2864,21.3087,21.2864,21.3013,29587.0
2015-11-02 13:55:00,28.67,28.68,28.66,28.68,7502.0,21.3087,21.3161,21.3013,21.3161,7502.0
2015-11-02 14:00:00,28.69,28.69,28.68,28.69,11998.0,21.3236,21.3236,21.3161,21.3236,11998.0
2015-11-02 14:05:00,28.69,28.72,28.69,28.71,12800.0,21.3236,21.3459,21.3236,21.3384,12800.0
2015-11-02 14:10:00,28.7,28.74,28.7,28.74,19809.0,21.331,21.3607,21.331,21.3607,19809.0
2015-11-02 14:15:00,28.74,28.74,28.72,28.72,6104.0,21.3607,21.3607,21.3459,21.3459,6104.0
2015-11-02 14:20:00,28.72,28.76,28.72,28.76,24402.0,21.3459,21.3756,21.3459,21.3756,24402.0
2015-11-02 14:25:00,28.76,28.77,28.76,28.76,15681.0,21.3756,21.383,21.3756,21.3756,15681.0
2015-11-02 14:30:00,28.75,28.77,28.75,28.76,13261.0,21.3682,21.383,21.3682,21.3756,13261.0
2015-11-02 14:35:00,28.76,28.76,28.74,28.74,16087.0,21.3756,21.3756,21.3607,21.3607,16087.0
2015-11-02 14:40:00,28.75,28.75,28.74,28.75,4915.0,21.3682,21.3682,21.3607,21.3682,4915.0
2015-11-02 14:45:00,28.74,28.75,28.74,28.74,2086.0,21.3607,21.3682,21.3607,21.3607,2086.0
2015-11-02 14:50:00,28.74,28.74,28.73,28.74,8694.0,21.3607,21.3607,21.3533,21.3607,8694.0
2015-11-02 14:55:00,28.74,28.75,28.72,28.73,25953.0,21.3607,21.3682,21.3459,21.3533,25953.0
2015-11-02 15:00:00,28.73,28.75,28.73,28.73,25307.0,21.3533,21.3682,21.3533,21.3533,25307.0
2015-11-02 15:05:00,28.73,28.73,28.66,28.67,86623.0,21.3533,21.3533,21.3013,21.3087,86623.0
2015-11-02 15:10:00,28.67,28.75,28.66,28.75,50629.0,21.3087,21.3682,21.3013,21.3682,50629.0
2015-11-02 15:15:00,28.75,28.75,28.72,28.72,47968.0,21.3682,21.3682,21.3459,21.3459,47968.0
2015-11-02 15:20:00,28.72,28.73,28.72,28.72,28440.0,21.3459,21.3533,21.3459,21.3459,28440.0
2015-11-02 15:25:00,28.71,28.75,28.7,28.75,76965.0,21.3384,21.3682,21.331,21.3682,76965.0
2015-11-02 15:30:00,28.75,28.79,28.75,28.75,60672.0,21.3682,21.3979,21.3682,21.3682,60672.0
2015-11-02 15:35:00,28.75,28.75,28.71,28.71,49533.0,21.3682,21.3682,21.3384,21.3384,49533.0
2015-11-02 15:40:00,28.72,28.75,28.72,28.75,41789.0,21.3459,21.3682,21.3459,21.3682,41789.0
2015-11-02 15:45:00,28.75,28.75,28.71,28.71,41213.0,21.3682,21.3682,21.3384,21.3384,41213.0
2015-11-02 15:50:00,28.72,28.74,28.72,28.74,44247.0,21.3459,21.3607,21.3459,21.3607,44247.0
2015-11-02 15:55:00,28.74,28.77,28.71,28.77,103265.0,21.3607,21.383,21.3384,21.383,103265.0
2015-11-03 09:30:00,28.66,28.67,28.56,28.59,44899.0,21.3013,21.3087,21.2269,21.2492,44899.0
2015-11-03 09:35:00,28.59,28.61,28.59,28.6,38725.0,21.2492,21.2641,21.2492,21.2567,38725.0
2015-11-03 09:40:00,28.6,28.71,28.6,28.69,54176.0,21.2567,21.3384,21.2567,21.3236,54176.0
2015-11-03 09:45:00,28.7,28.7,28.64,28.67,33958.0,21.331,21.331,21.2864,21.3087,33958.0
2015-11-03 09:50:00,28.66,28.66,28.59,28.6,35891.0,21.3013,21.3013,21.2492,21.2567,35891.0
2015-11-03 09:55:00,28.6,28.6,28.55,28.56,63455.0,21.2567,21.2567,21.2195,21.2269,63455.0
2015-11-03 10:00:00,28.57,28.63,28.57,28.63,137258.0,21.2344,21.279,21.2344,21.279,137258.0
2015-11-03 10:05:00,28.64,28.65,28.59,28.59,85747.0,21.2864,21.2938,21.2492,21.2492,85747.0
2015-11-03 10:10:00,28.59,28.59,28.56,28.56,75736.0,21.2492,21.2492,21.2269,21.2269,75736.0
2015-11-03 10:15:00,28.56,28.57,28.53,28.56,74910.0,21.2269,21.2344,21.2046,21.2269,74910.0
2015-11-03 10:20:00,28.56,28.59,28.56,28.56,29792.0,21.2269,21.2492,21.2269,21.2269,29792.0
2015-11-03 10:25:00,28.56,28.57,28.53,28.53,15875.0,21.2269,21.2344,21.2046,21.2046,15875.0
2015-11-03 10:30:00,28.53,28.59,28.53,28.58,23135.0,21.2046,21.2492,21.2046,21.2418,23135.0
2015-11-03 10:35:00,28.58,28.58,28.56,28.56,58430.0,21.2418,21.2418,21.2269,21.2269,58430.0
2015-11-03 10:40:00,28.56,28.59,28.56,28.57,36721.0,21.2269,21.2492,21.2269,21.2344,36721.0
2015-11-03 10:45:00,28.58,28.59,28.56,28.58,17702.0,21.2418,21.2492,21.2269,21.2418,17702.0
2015-11-03 10:50:00,28.57,28.57,28.56,28.56,10141.0,21.2344,21.2344,21.2269,21.2269,10141.0
2015-11-03 10:55:00,28.55,28.55,28.52,28.52,14188.0,21.2195,21.2195,21.1972,21.1972,14188.0
2015-11-03 11:00:00,28.53,28.53,28.52,28.52,22391.0,21.2046,21.2046,21.1972,21.1972,22391.0
2015-11-03 11:05:00,28.52,28.57,28.52,28.57,37415.0,21.1972,21.2344,21.1972,21.2344,37415.0
2015-11-03 11:10:00,28.57,28.6,28.57,28.6,29988.0,21.2344,21.2567,21.2344,21.2567,29988.0
2015-11-03 11:15:00,28.6,28.61,28.59,28.6,5284.0,21.2567,21.2641,21.2492,21.2567,5284.0
2015-11-03 11:20:00,28.6,28.64,28.58,28.63,61854.0,21.2567,21.2864,21.2418,21.279,61854.0
2015-11-03 11:25:00,28.63,28.63,28.6,28.6,40699.0,21.279,21.279,21.2567,21.2567,40699.0
2015-11-03 11:30:00,28.6,28.61,28.6,28.61,58782.0,21.2567,21.2641,21.2567,21.2641,58782.0
2015-11-03 11:35:00,28.62,28.64,28.61,28.62,21081.0,21.2715,21.2864,21.2641,21.2715,21081.0
2015-11-03 11:40:00,28.62,28.64,28.61,28.63,24757.0,21.2715,21.2864,21.2641,21.279,24757.0
2015-11-03 11:45:00,28.63,28.64,28.63,28.64,17336.0,21.279,21.2864,21.279,21.2864,17336.0
2015-11-03 11:50:00,28.65,28.67,28.65,28.66,25804.0,21.2938,21.3087,21.2938,21.3013,25804.0
2015-11-03 11:55:00,28.66,28.68,28.65,28.67,26453.0,21.3013,21.3161,21.2938,21.3087,26453.0
2015-11-03 12:00:00,28.67,28.67,28.64,28.64,28871.0,21.3087,21.3087,21.2864,21.2864,28871.0
2015-11-03 12:05:00,28.64,28.64,28.59,28.59,22875.0,21.2864,21.2864,21.2492,21.2492,22875.0
2015-11-03 12:10:00,28.59,28.6,28.58,28.58,19804.0,21.2492,21.2567,21.2418,21.2418,19804.0
2015-11-03 12:15:00,28.58,28.58,28.56,28.57,24974.0,21.2418,21.2418,21.2269,21.2344,24974.0
2015-11-03 12:20:00,28.57,28.59,28.57,28.58,16413.0,21.2344,21.2492,21.2344,21.2418,16413.0
2015-11-03 12:25:00,28.58,28.59,28.58,28.58,13223.0,21.2418,21.2492,21.2418,21.2418,13223.0
2015-11-03 12:30:00,28.58,28.6,28.58,28.6,12194.0,21.2418,21.2567,21.2418,21.2567,12194.0
2015-11-03 12:35:00,28.6,28.61,28.58,28.59,39307.0,21.2567,21.2641,21.2418,21.2492,39307.0
2015-11-03 12:40:00,28.6,28.6,28.58,28.58,26901.0,21.2567,21.2567,21.2418,21.2418,26901.0
2015-11-03 12:45:00,28.58,28.58,28.57,28.58,26216.0,21.2418,21.2418,21.2344,21.2418,26216.0
2015-11-03 12:50:00,28.58,28.58,28.51,28.53,54444.0,21.2418,21.2418,21.1898,21.2046,54444.0
2015-11-03 12:55:00,28.54,28.55,28.54,28.55,5700.0,21.2121,21.2195,21.2121,21.2195,5700.0
2015-11-03 13:00:00,28.54,28.55,28.54,28.54,300.0,21.2121,21.2195,21.2121,21.2121,300.0
2015-11-03 13:05:00,28.55,28.58,28.55,28.58,70881.0,21.2195,21.2418,21.2195,21.2418,70881.0
2015-11-03 13:10:00,28.58,28.61,28.57,28.59,57746.0,21.2418,21.2641,21.2344,21.2492,57746.0
2015-11-03 13:15:00,28.6,28.64,28.59,28.63,28196.0,21.2567,21.2864,21.2492,21.279,28196.0
2015-11-03 13:20:00,28.62,28.63,28.61,28.62,14465.0,21.2715,21.279,21.2641,21.2715,14465.0
2015-11-03 13:25:00,28.62,28.62,28.59,28.59,17198.0,21.2715,21.2715,21.2492,21.2492,17198.0
2015-11-03 13:30:00,28.58,28.62,28.58,28.61,35105.0,21.2418,21.2715,21.2418,21.2641,35105.0
2015-11-03 13:35:00,28.6,28.61,28.59,28.61,14589.0,21.2567,21.2641,21.2492,21.2641,14589.0
2015-11-03 13:40:00,28.61,28.61,28.6,28.61,17172.0,21.2641,21.2641,21.2567,21.2641,17172.0
2015-11-03 13:45:00,28.6,28.61,28.59,28.6,12074.0,21.2567,21.2641,21.2492,21.2567,12074.0
2015-11-03 13:50:00,28.6,28.6,28.59,28.6,14765.0,21.2567,21.2567,21.2492,21.2567,14765.0
2015-11-03 13:55:00,28.61,28.62,28.59,28.59,21746.0,21.2641,21.2715,21.2492,21.2492,21746.0
2015-11-03 14:00:00,28.59,28.61,28.59,28.59,19350.0,21.2492,21.2641,21.2492,21.2492,19350.0
2015-11-03 14:05:00,28.59,28.6,28.58,28.6,28607.0,21.2492,21.2567,21.2418,21.2567,28607.0
2015-11-03 14:10:00,28.6,28.6,28.59,28.59,17408.0,21.2567,21.2567,21.2492,21.2492,17408.0
2015-11-03 14:15:00,28.59,28.59,28.55,28.56,21950.0,21.2492,21.2492,21.2195,21.2269,21950.0
2015-11-03 14:20:00,28.57,28.58,28.57,28.58,24605.0,21.2344,21.2418,21.2344,21.2418,24605.0
2015-11-03 14:25:00,28.58,28.6,28.57,28.59,32395.0,21.2418,21.2567,21.2344,21.2492,32395.0
2015-11-03 14:30:00,28.6,28.61,28.58,28.58,36840.0,21.2567,21.2641,21.2418,21.2418,36840.0
2015-11-03 14:35:00,28.58,28.59,28.57,28.58,20978.0,21.2418,21.2492,21.2344,21.2418,20978.0
2015-11-03 14:40:00,28.58,28.59,28.58,28.58,16846.0,21.2418,21.2492,21.2418,21.2418,16846.0
2015-11-03 14:45:00,28.59,28.64,28.59,28.59,65922.0,21.2492,21.2864,21.2492,21.2492,65922.0
2015-11-03 14:50:00,28.59,28.6,28.58,28.58,20051.0,21.2492,21.2567,21.2418,21.2418,20051.0
2015-11-03 14:55:00,28.59,28.6,28.59,28.6,12705.0,21.2492,21.2567,21.2492,21.2567,12705.0
2015-11-03 15:00:00,28.6,28.6,28.57,28.59,59101.0,21.2567,21.2567,21.2344,21.2492,59101.0
2015-11-03 15:05:00,28.59,28.6,28.59,28.6,5606.0,21.2492,21.2567,21.2492,21.2567,5606.0
2015-11-03 15:10:00,28.6,28.6,28.59,28.6,35171.0,21.2567,21.2567,21.2492,21.2567,35171.0
2015-11-03 15:15:00,28.6,28.6,28.58,28.59,26956.0,21.2567,21.2567,21.2418,21.2492,26956.0
2015-11-03 15:20:00,28.59,28.6,28.58,28.59,39817.0,21.2492,21.2567,21.2418,21.2492,39817.0
2015-11-03 15:25:00,28.58,28.6,28.58,28.6,20710.0,21.2418,21.2567,21.2418,21.2567,20710.0
2015-11-03 15:30:00,28.59,28.6,28.59,28.59,42394.0,21.2492,21.2567,21.2492,21.2492,42394.0
2015-11-03 15:35:00,28.6,28.6,28.56,28.57,65721.0,21.2567,21.2567,21.2269,21.2344,65721.0
2015-11-03 15:40:00,28.57,28.57,28.49,28.51,106251.0,21.2344,21.2344,21.1749,21.1898,106251.0
2015-11-03 15:45:00,28.51,28.56,28.5,28.54,75144.0,21.1898,21.2269,21.1824,21.2121,75144.0
2015-11-03 15:50:00,28.55,28.58,28.55,28.58,55698.0,21.2195,21.2418,21.2195,21.2418,55698.0
2015-11-03 15:55:00,28.58,28.61,28.55,28.61,91334.0,21.2418,21.2641,21.2195,21.2641,91334.0
2015-11-04 09:30:00,28.71,28.8,28.63,28.64,42061.0,21.3384,21.4053,21.279,21.2864,42061.0
2015-11-04 09:35:00,28.65,28.65,28.62,28.65,57954.0,21.2938,21.2938,21.2715,21.2938,57954.0
2015-11-04 09:40:00,28.66,28.69,28.64,28.64,36679.0,21.3013,21.3236,21.2864,21.2864,36679.0
2015-11-04 09:45:00,28.65,28.67,28.61,28.67,54913.0,21.2938,21.3087,21.2641,21.3087,54913.0
2015-11-04 09:50:00,28.67,28.69,28.66,28.67,35035.0,21.3087,21.3236,21.3013,21.3087,35035.0
2015-11-04 09:55:00,28.67,28.67,28.65,28.67,27117.0,21.3087,21.3087,21.2938,21.3087,27117.0
2015-11-04 10:00:00,28.67,28.72,28.65,28.71,77556.0,21.3087,21.3459,21.2938,21.3384,77556.0
2015-11-04 10:05:00,28.7,28.71,28.68,28.7,31525.0,21.331,21.3384,21.3161,21.331,31525.0
2015-11-04 10:10:00,28.7,28.7,28.67,28.67,41393.0,21.331,21.331,21.3087,21.3087,41393.0
2015-11-04 10:15:00,28.67,28.7,28.65,28.7,39791.0,21.3087,21.331,21.2938,21.331,39791.0
2015-11-04 10:20:00,28.7,28.74,28.69,28.7,18789.0,21.331,21.3607,21.3236,21.331,18789.0
2015-11-04 10:25:00,28.7,28.7,28.69,28.7,27678.0,21.331,21.331,21.3236,21.331,27678.0
2015-11-04 10:30:00,28.69,28.73,28.68,28.73,21193.0,21.3236,21.3533,21.3161,21.3533,21193.0
2015-11-04 10:35:00,28.74,28.75,28.7,28.7,24345.0,21.3607,21.3682,21.331,21.331,24345.0
2015-11-04 10:40:00,28.69,28.7,28.67,28.67,38304.0,21.3236,21.331,21.3087,21.3087,38304.0
2015-11-04 10:45:00,28.68,28.68,28.66,28.67,25552.0,21.3161,21.3161,21.3013,21.3087,25552.0
2015-11-04 10:50:00,28.67,28.68,28.61,28.61,33331.0,21.3087,21.3161,21.2641,21.2641,33331.0
2015-11-04 10:55:00,28.61,28.61,28.57,28.57,46027.0,21.2641,21.2641,21.2344,21.2344,46027.0
2015-11-04 11:00:00,28.57,28.62,28.57,28.62,9157.0,21.2344,21.2715,21.2344,21.2715,9157.0
2015-11-04 11:05:00,28.61,28.63,28.59,28.6,19421.0,21.2641,21.279,21.2492,21.2567,19421.0
2015-11-04 11:10:00,28.59,28.63,28.59,28.6,32480.0,21.2492,21.279,21.2492,21.2567,32480.0
2015-11-04 11:15:00,28.6,28.61,28.59,28.6,48686.0,21.2567,21.2641,21.2492,21.2567,48686.0
2015-11-04 11:20:00,28.6,28.61,28.6,28.6,9430.0,21.2567,21.2641,21.2567,21.2567,9430.0
2015-11-04 11:25:00,28.6,28.6,28.58,28.58,18658.0,21.2567,21.2567,21.2418,21.2418,18658.0
2015-11-04 11:30:00,28.58,28.6,28.56,28.58,25778.0,21.2418,21.2567,21.2269,21.2418,25778.0
2015-11-04 11:35:00,28.59,28.59,28.57,28.58,9150.0,21.2492,21.2492,21.2344,21.2418,9150.0
2015-11-04 11:40:00,28.57,28.57,28.56,28.57,7716.0,21.2344,21.2344,21.2269,21.2344,7716.0
2015-11-04 11:45:00,28.56,28.57,28.53,28.57,31232.0,21.2269,21.2344,21.2046,21.2344,31232.0
2015-11-04 11:50:00,28.57,28.57,28.56,28.56,10360.0,21.2344,21.2344,21.2269,21.2269,10360.0
2015-11-04 11:55:00,28.56,28.56,28.51,28.51,31540.0,21.2269,21.2269,21.1898,21.1898,31540.0
2015-11-04 12:00:00,28.51,28.54,28.5,28.53,34981.0,21.1898,21.2121,21.1824,21.2046,34981.0
2015-11-04 12:05:00,28.54,28.54,28.51,28.52,30892.0,21.2121,21.2121,21.1898,21.1972,30892.0
2015-11-04 12:10:00,28.52,28.54,28.52,28.54,10004.0,21.1972,21.2121,21.1972,21.2121,10004.0
2015-11-04 12:15:00,28.54,28.56,28.54,28.56,15031.0,21.2121,21.2269,21.2121,21.2269,15031.0
2015-11-04 12:20:00,28.56,28.57,28.55,28.56,17510.0,21.2269,21.2344,21.2195,21.2269,17510.0
2015-11-04 12:25:00,28.57,28.57,28.56,28.56,12405.0,21.2344,21.2344,21.2269,21.2269,12405.0
2015-11-04 12:30:00,28.55,28.55,28.47,28.47,47501.0,21.2195,21.2195,21.1601,21.1601,47501.0
2015-11-04 12:35:00,28.47,28.47,28.43,28.44,40052.0,21.1601,21.1601,21.1303,21.1378,40052.0
2015-11-04 12:40:00,28.44,28.44,28.41,28.42,37143.0,21.1378,21.1378,21.1155,21.1229,37143.0
2015-11-04 12:45:00,28.42,28.43,28.41,28.42,40910.0,21.1229,21.1303,21.1155,21.1229,40910.0
2015-11-04 12:50:00,28.42,28.42,28.41,28.41,19580.0,21.1229,21.1229,21.1155,21.1155,19580.0
2015-11-04 12:55:00,28.41,28.41,28.4,28.41,3700.0,21.1155,21.1155,21.108,21.1155,3700.0
2015-11-04 13:00:00,28.41,28.41,28.37,28.38,21861.0,21.1155,21.1155,21.0857,21.0932,21861.0
2015-11-04 13:05:00,28.38,28.4,28.38,28.38,18381.0,21.0932,21.108,21.0932,21.0932,18381.0
2015-11-04 13:10:00,28.39,28.4,28.39,28.39,3300.0,21.1006,21.108,21.1006,21.1006,3300.0
2015-11-04 13:15:00,28.39,28.4,28.39,28.4,6987.0,21.1006,21.108,21.1006,21.108,6987.0
2015-11-04 13:20:00,28.4,28.4,28.39,28.4,14063.0,21.108,21.108,21.1006,21.108,14063.0
2015-11-04 13:25:00,28.4,28.4,28.4,28.4,2100.0,21.108,21.108,21.108,21.108,2100.0
2015-11-04 13:30:00,28.4,28.4,28.39,28.4,21911.0,21.108,21.108,21.1006,21.108,21911.0
2015-11-04 13:35:00,28.4,28.41,28.4,28.41,13669.0,21.108,21.1155,21.108,21.1155,13669.0
2015-11-04 13:40:00,28.4,28.4,28.39,28.4,7985.0,21.108,21.108,21.1006,21.108,7985.0
2015-11-04 13:45:00,28.4,28.41,28.38,28.41,63443.0,21.108,21.1155,21.0932,21.1155,63443.0
2015-11-04 13:50:00,28.41,28.41,28.4,28.41,8178.0,21.1155,21.1155,21.108,21.1155,8178.0
2015-11-04 13:55:00,28.41,28.41,28.4,28.4,4305.0,21.1155,21.1155,21.108,21.108,4305.0
2015-11-04 14:00:00,28.41,28.41,28.41,28.41,300.0,21.1155,21.1155,21.1155,21.1155,300.0
2015-11-04 14:05:00,28.41,28.42,28.41,28.42,27761.0,21.1155,21.1229,21.1155,21.1229,27761.0
2015-11-04 14:10:00,28.42,28.42,28.41,28.41,4490.0,21.1229,21.1229,21.1155,21.1155,4490.0
2015-11-04 14:15:00,28.41,28.48,28.41,28.48,27733.0,21.1155,21.1675,21.1155,21.1675,27733.0
2015-11-04 14:20:00,28.48,28.48,28.45,28.45,31759.0,21.1675,21.1675,21.1452,21.1452,31759.0
2015-11-04 14:25:00,28.45,28.46,28.44,28.45,20107.0,21.1452,21.1526,21.1378,21.1452,20107.0
2015-11-04 14:30:00,28.45,28.51,28.45,28.51,10221.0,21.1452,21.1898,21.1452,21.1898,10221.0
2015-11-04 14:35:00,28.5,28.53,28.5,28.52,26719.0,21.1824,21.2046,21.1824,21.1972,26719.0
2015-11-04 14:40:00,28.52,28.54,28.51,28.53,16418.0,21.1972,21.2121,21.1898,21.2046,16418.0
2015-11-04 14:45:00,28.54,28.56,28.51,28.52,49484.0,21.2121,21.2269,21.1898,21.1972,49484.0
2015-11-04 14:50:00,28.52,28.53,28.5,28.5,13260.0,21.1972,21.2046,21.1824,21.1824,13260.0
2015-11-04 14:55:00,28.49,28.5,28.48,28.48,7947.0,21.1749,21.1824,21.1675,21.1675,7947.0
2015-11-04 15:00:00,28.48,28.5,28.48,28.48,27126.0,21.1675,21.1824,21.1675,21.1675,27126.0
2015-11-04 15:05:00,28.48,28.49,28.45,28.45,18864.0,21.1675,21.1749,21.1452,21.1452,18864.0
2015-11-04 15:10:00,28.45,28.45,28.44,28.44,6200.0,21.1452,21.1452,21.1378,21.1378,6200.0
2015-11-04 15:15:00,28.44,28.45,28.37,28.38,137450.0,21.1378,21.1452,21.0857,21.0932,137450.0
2015-11-04 15:20:00,28.38,28.48,28.38,28.47,59478.0,21.0932,21.1675,21.0932,21.1601,59478.0
2015-11-04 15:25:00,28.48,28.51,28.48,28.48,49242.0,21.1675,21.1898,21.1675,21.1675,49242.0
2015-11-04 15:30:00,28.48,28.49,28.46,28.47,24018.0,21.1675,21.1749,21.1526,21.1601,24018.0
2015-11-04 15:35:00,28.47,28.49,28.45,28.47,43586.0,21.1601,21.1749,21.1452,21.1601,43586.0
2015-11-04 15:40:00,28.47,28.48,28.38,28.38,66737.0,21.1601,21.1675,21.0932,21.0932,66737.0
2015-11-04 15:45:00,28.38,28.42,28.38,28.41,57775.0,21.0932,21.1229,21.0932,21.1155,57775.0
2015-11-04 15:50:00,28.41,28.42,28.38,28.42,55722.0,21.1155,21.1229,21.0932,21.1229,55722.0
2015-11-04 15:55:00,28.42,28.48,28.42,28.48,47850.0,21.1229,21.1675,21.1229,21.1675,47850.0
2015-11-05 09:30:00,28.5,28.5,28.33,28.45,60340.0,21.1824,21.1824,21.056,21.1452,60340.0
2015-11-05 09:35:00,28.45,28.57,28.45,28.56,34176.0,21.1452,21.2344,21.1452,21.2269,34176.0
2015-11-05 09:40:00,28.56,28.56,28.49,28.51,33116.0,21.2269,21.2269,21.1749,21.1898,33116.0
2015-11-05 09:45:00,28.51,28.59,28.5,28.58,28626.0,21.1898,21.2492,21.1824,21.2418,28626.0
2015-11-05 09:50:00,28.58,28.6,28.54,28.54,20556.0,21.2418,21.2567,21.2121,21.2121,20556.0
2015-11-05 09:55:00,28.54,28.58,28.53,28.58,17138.0,21.2121,21.2418,21.2046,21.2418,17138.0
2015-11-05 10:00:00,28.58,28.6,28.51,28.53,27389.0,21.2418,21.2567,21.1898,21.2046,27389.0
2015-11-05 10:05:00,28.54,28.55,28.45,28.45,21730.0,21.2121,21.2195,21.1452,21.1452,21730.0
2015-11-05 10:10:00,28.44,28.45,28.38,28.38,48918.0,21.1378,21.1452,21.0932,21.0932,48918.0
2015-11-05 10:15:00,28.38,28.42,28.35,28.38,22571.0,21.0932,21.1229,21.0709,21.0932,22571.0
2015-11-05 10:20:00,28.38,28.42,28.38,28.4,15540.0,21.0932,21.1229,21.0932,21.108,15540.0
2015-11-05 10:25:00,28.39,28.39,28.32,28.33,27829.0,21.1006,21.1006,21.0486,21.056,27829.0
2015-11-05 10:30:00,28.33,28.34,28.3,28.32,25645.0,21.056,21.0634,21.0337,21.0486,25645.0
2015-11-05 10:35:00,28.32,28.35,28.32,28.34,10792.0,21.0486,21.0709,21.0486,21.0634,10792.0
2015-11-05 10:40:00,28.34,28.35,28.32,28.35,23984.0,21.0634,21.0709,21.0486,21.0709,23984.0
2015-11-05 10:45:00,28.35,28.39,28.34,28.37,25294.0,21.0709,21.1006,21.0634,21.0857,25294.0
2015-11-05 10:50:00,28.37,28.41,28.37,28.4,19709.0,21.0857,21.1155,21.0857,21.108,19709.0
2015-11-05 10:55:00,28.4,28.42,28.39,28.39,9309.0,21.108,21.1229,21.1006,21.1006,9309.0
2015-11-05 11:00:00,28.38,28.4,28.36,28.39,15410.0,21.0932,21.108,21.0783,21.1006,15410.0
2015-11-05 11:05:00,28.39,28.39,28.36,28.36,24108.0,21.1006,21.1006,21.0783,21.0783,24108.0
2015-11-05 11:10:00,28.36,28.39,28.36,28.38,48818.0,21.0783,21.1006,21.0783,21.0932,48818.0
2015-11-05 11:15:00,28.37,28.42,28.37,28.41,101604.0,21.0857,21.1229,21.0857,21.1155,101604.0
2015-11-05 11:20:00,28.41,28.43,28.37,28.37,79679.0,21.1155,21.1303,21.0857,21.0857,79679.0
2015-11-05 11:25:00,28.37,28.37,28.34,28.37,105456.0,21.0857,21.0857,21.0634,21.0857,105456.0
2015-11-05 11:30:00,28.36,28.4,28.35,28.4,14420.0,21.0783,21.108,21.0709,21.108,14420.0
2015-11-05 11:35:00,28.41,28.41,28.41,28.41,3300.0,21.1155,21.1155,21.1155,21.1155,3300.0
2015-11-05 11:40:00,28.42,28.44,28.41,28.43,13750.0,21.1229,21.1378,21.1155,21.1303,13750.0
2015-11-05 11:45:00,28.44,28.49,28.44,28.48,26261.0,21.1378,21.1749,21.1378,21.1675,26261.0
2015-11-05 11:50:00,28.48,28.49,28.48,28.48,6564.0,21.1675,21.1749,21.1675,21.1675,6564.0
2015-11-05 11:55:00,28.49,28.5,28.47,28.48,12636.0,21.1749,21.1824,21.1601,21.1675,12636.0
2015-11-05 12:00:00,28.48,28.48,28.47,28.48,3900.0,21.1675,21.1675,21.1601,21.1675,3900.0
2015-11-05 12:05:00,28.48,28.5,28.48,28.48,5864.0,21.1675,21.1824,21.1675,21.1675,5864.0
2015-11-05 12:10:00,28.48,28.48,28.44,28.44,17593.0,21.1675,21.1675,21.1378,21.1378,17593.0
2015-11-05 12:15:00,28.45,28.45,28.42,28.42,20054.0,21.1452,21.1452,21.1229,21.1229,20054.0
2015-11-05 12:20:00,28.43,28.45,28.43,28.44,21359.0,21.1303,21.1452,21.1303,21.1378,21359.0
2015-11-05 12:25:00,28.44,28.48,28.43,28.48,66351.0,21.1378,21.1675,21.1303,21.1675,66351.0
2015-11-05 12:30:00,28.48,28.48,28.46,28.47,42614.0,21.1675,21.1675,21.1526,21.1601,42614.0
2015-11-05 12:35:00,28.47,28.47,28.45,28.47,98602.0,21.1601,21.1601,21.1452,21.1601,98602.0
2015-11-05 12:40:00,28.47,28.5,28.46,28.5,43599.0,21.1601,21.1824,21.1526,21.1824,43599.0
2015-11-05 12:45:00,28.49,28.53,28.48,28.49,13810.0,21.1749,21.2046,21.1675,21.1749,13810.0
2015-11-05 12:50:00,28.49,28.49,28.47,28.47,10925.0,21.1749,21.1749,21.1601,21.1601,10925.0
2015-11-05 12:55:00,28.47,28.5,28.47,28.49,36821.0,21.1601,21.1824,21.1601,21.1749,36821.0
2015-11-05 13:00:00,28.5,28.5,28.5,28.5,4000.0,21.1824,21.1824,21.1824,21.1824,4000.0
2015-11-05 13:05:00,28.51,28.53,28.51,28.53,8138.0,21.1898,21.2046,21.1898,21.2046,8138.0
2015-11-05 13:10:00,28.52,28.52,28.49,28.49,13570.0,21.1972,21.1972,21.1749,21.1749,13570.0
2015-11-05 13:15:00,28.49,28.52,28.49,28.51,59823.0,21.1749,21.1972,21.1749,21.1898,59823.0
2015-11-05 13:20:00,28.5,28.51,28.49,28.49,12222.0,21.1824,21.1898,21.1749,21.1749,12222.0
2015-11-05 13:25:00,28.49,28.5,28.48,28.48,39664.0,21.1749,21.1824,21.1675,21.1675,39664.0
2015-11-05 13:30:00,28.48,28.53,28.48,28.53,16340.0,21.1675,21.2046,21.1675,21.2046,16340.0
2015-11-05 13:35:00,28.53,28.55,28.52,28.55,10713.0,21.2046,21.2195,21.1972,21.2195,10713.0
2015-11-05 13:40:00,28.54,28.54,28.52,28.52,12784.0,21.2121,21.2121,21.1972,21.1972,12784.0
2015-11-05 13:45:00,28.52,28.55,28.51,28.52,19037.0,21.1972,21.2195,21.1898,21.1972,19037.0
2015-11-05 13:50:00,28.51,28.51,28.47,28.49,24379.0,21.1898,21.1898,21.1601,21.1749,24379.0
2015-11-05 13:55:00,28.49,28.49,28.42,28.43,45712.0,21.1749,21.1749,21.1229,21.1303,45712.0
2015-11-05 14:00:00,28.43,28.45,28.42,28.43,29656.0,21.1303,21.1452,21.1229,21.1303,29656.0
2015-11-05 14:05:00,28.44,28.44,28.4,28.4,57796.0,21.1378,21.1378,21.108,21.108,57796.0
2015-11-05 14:10:00,28.4,28.4,28.38,28.4,47622.0,21.108,21.108,21.0932,21.108,47622.0
2015-11-05 14:15:00,28.41,28.41,28.39,28.4,26328.0,21.1155,21.1155,21.1006,21.108,26328.0
2015-11-05 14:20:00,28.4,28.4,28.38,28.39,13978.0,21.108,21.108,21.0932,21.1006,13978.0
2015-11-05 14:25:00,28.38,28.38,28.35,28.37,24401.0,21.0932,21.0932,21.0709,21.0857,24401.0
2015-11-05 14:30:00,28.37,28.39,28.36,28.39,10400.0,21.0857,21.1006,21.0783,21.1006,10400.0
2015-11-05 14:35:00,28.39,28.4,28.36,28.36,24135.0,21.1006,21.108,21.0783,21.0783,24135.0
2015-11-05 14:40:00,28.35,28.38,28.35,28.37,34491.0,21.0709,21.0932,21.0709,21.0857,34491.0
2015-11-05 14:45:00,28.37,28.37,28.33,28.34,15411.0,21.0857,21.0857,21.056,21.0634,15411.0
2015-11-05 14:50:00,28.33,28.38,28.33,28.35,15781.0,21.056,21.0932,21.056,21.0709,15781.0
2015-11-05 14:55:00,28.35,28.37,28.34,28.36,44462.0,21.0709,21.0857,21.0634,21.0783,44462.0
2015-11-05 15:00:00,28.36,28.36,28.34,28.35,15331.0,21.0783,21.0783,21.0634,21.0709,15331.0
2015-11-05 15:05:00,28.35,28.35,28.33,28.35,21622.0,21.0709,21.0709,21.056,21.0709,21622.0
2015-11-05 15:10:00,28.34,28.35,28.31,28.32,18700.0,21.0634,21.0709,21.0411,21.0486,18700.0
2015-11-05 15:15:00,28.32,28.36,28.32,28.33,29791.0,21.0486,21.0783,21.0486,21.056,29791.0
2015-11-05 15:20:00,28.33,28.33,28.32,28.33,18126.0,21.056,21.056,21.0486,21.056,18126.0
2015-11-05 15:25:00,28.33,28.37,28.33,28.36,30420.0,21.056,21.0857,21.056,21.0783,30420.0
2015-11-05 15:30:00,28.36,28.36,28.34,28.34,22419.0,21.0783,21.0783,21.0634,21.0634,22419.0
2015-11-05 15:35:00,28.34,28.4,28.34,28.39,15157.0,21.0634,21.108,21.0634,21.1006,15157.0
2015-11-05 15:40:00,28.4,28.43,28.4,28.43,24733.0,21.108,21.1303,21.108,21.1303,24733.0
2015-11-05 15:45:00,28.43,28.43,28.39,28.39,27001.0,21.1303,21.1303,21.1006,21.1006,27001.0
2015-11-05 15:50:00,28.39,28.45,28.39,28.44,40956.0,21.1006,21.1452,21.1006,21.1378,40956.0
2015-11-05 15:55:00,28.44,28.45,28.4,28.42,114202.0,21.1378,21.1452,21.108,21.1229,114202.0
2015-11-06 09:30:00,28.34,28.38,28.27,28.27,91328.0,21.0634,21.0932,21.0114,21.0114,91328.0
2015-11-06 09:35:00,28.26,28.26,28.17,28.18,76437.0,21.004,21.004,20.9371,20.9445,76437.0
2015-11-06 09:40:00,28.18,28.3,28.18,28.21,60411.0,20.9445,21.0337,20.9445,20.9668,60411.0
2015-11-06 09:45:00,28.2,28.3,28.2,28.29,37855.0,20.9594,21.0337,20.9594,21.0263,37855.0
2015-11-06 09:50:00,28.29,28.3,28.26,28.26,32864.0,21.0263,21.0337,21.004,21.004,32864.0
2015-11-06 09:55:00,28.26,28.28,28.24,28.27,23700.0,21.004,21.0188,20.9891,21.0114,23700.0
2015-11-06 10:00:00,28.27,28.29,28.23,28.24,41028.0,21.0114,21.0263,20.9817,20.9891,41028.0
2015-11-06 10:05:00,28.25,28.26,28.18,28.24,46477.0,20.9965,21.004,20.9445,20.9891,46477.0
2015-11-06 10:10:00,28.23,28.27,28.22,28.27,24026.0,20.9817,21.0114,20.9742,21.0114,24026.0
2015-11-06 10:15:00,28.26,28.26,28.23,28.25,34111.0,21.004,21.004,20.9817,20.9965,34111.0
2015-11-06 10:20:00,28.25,28.26,28.23,28.24,35758.0,20.9965,21.004,20.9817,20.9891,35758.0
2015-11-06 10:25:00,28.24,28.25,28.2,28.25,34826.0,20.9891,20.9965,20.9594,20.9965,34826.0
2015-11-06 10:30:00,28.25,28.29,28.24,28.29,45885.0,20.9965,21.0263,20.9891,21.0263,45885.0
2015-11-06 10:35:00,28.29,28.33,28.28,28.28,22099.0,21.0263,21.056,21.0188,21.0188,22099.0
2015-11-06 10:40:00,28.28,28.36,28.28,28.35,54446.0,21.0188,21.0783,21.0188,21.0709,54446.0
2015-11-06 10:45:00,28.35,28.43,28.35,28.43,74376.0,21.0709,21.1303,21.0709,21.1303,74376.0
2015-11-06 10:50:00,28.43,28.43,28.38,28.38,51642.0,21.1303,21.1303,21.0932,21.0932,51642.0
2015-11-06 10:55:00,28.38,28.41,28.38,28.39,28314.0,21.0932,21.1155,21.0932,21.1006,28314.0
2015-11-06 11:00:00,28.4,28.41,28.37,28.39,112406.0,21.108,21.1155,21.0857,21.1006,112406.0
2015-11-06 11:05:00,28.38,28.43,28.38,28.4,32364.0,21.0932,21.1303,21.0932,21.108,32364.0
2015-11-06 11:10:00,28.4,28.42,28.38,28.42,56182.0,21.108,21.1229,21.0932,21.1229,56182.0
2015-11-06 11:15:00,28.42,28.42,28.37,28.37,23834.0,21.1229,21.1229,21.0857,21.0857,23834.0
2015-11-06 11:20:00,28.37,28.39,28.35,28.35,15847.0,21.0857,21.1006,21.0709,21.0709,15847.0
2015-11-06 11:25:00,28.36,28.38,28.33,28.36,48583.0,21.0783,21.0932,21.056,21.0783,48583.0
2015-11-06 11:30:00,28.37,28.41,28.37,28.4,42537.0,21.0857,21.1155,21.0857,21.108,42537.0
2015-11-06 11:35:00,28.4,28.41,28.34,28.34,68226.0,21.108,21.1155,21.0634,21.0634,68226.0
2015-11-06 11:40:00,28.34,28.4,28.34,28.38,58491.0,21.0634,21.108,21.0634,21.0932,58491.0
2015-11-06 11:45:00,28.38,28.4,28.38,28.4,17705.0,21.0932,21.108,21.0932,21.108,17705.0
2015-11-06 11:50:00,28.41,28.44,28.4,28.43,30243.0,21.1155,21.1378,21.108,21.1303,30243.0
2015-11-06 11:55:00,28.43,28.47,28.42,28.44,54897.0,21.1303,21.1601,21.1229,21.1378,54897.0
2015-11-06 12:00:00,28.44,28.47,28.44,28.47,24979.0,21.1378,21.1601,21.1378,21.1601,24979.0
2015-11-06 12:05:00,28.47,28.48,28.46,28.46,11722.0,21.1601,21.1675,21.1526,21.1526,11722.0
2015-11-06 12:10:00,28.47,28.48,28.44,28.44,89307.0,21.1601,21.1675,21.1378,21.1378,89307.0
2015-11-06 12:15:00,28.44,28.45,28.44,28.44,54708.0,21.1378,21.1452,21.1378,21.1378,54708.0
2015-11-06 12:20:00,28.45,28.47,28.44,28.46,69472.0,21.1452,21.1601,21.1378,21.1526,69472.0
2015-11-06 12:25:00,28.45,28.5,28.45,28.5,27341.0,21.1452,21.1824,21.1452,21.1824,27341.0
2015-11-06 12:30:00,28.49,28.5,28.45,28.46,35214.0,21.1749,21.1824,21.1452,21.1526,35214.0
2015-11-06 12:35:00,28.46,28.46,28.42,28.44,8040.0,21.1526,21.1526,21.1229,21.1378,8040.0
2015-11-06 12:40:00,28.44,28.45,28.43,28.43,14100.0,21.1378,21.1452,21.1303,21.1303,14100.0
2015-11-06 12:45:00,28.43,28.48,28.43,28.45,13371.0,21.1303,21.1675,21.1303,21.1452,13371.0
2015-11-06 12:50:00,28.45,28.49,28.45,28.49,79921.0,21.1452,21.1749,21.1452,21.1749,79921.0
2015-11-06 12:55:00,28.49,28.5,28.48,28.5,40770.0,21.1749,21.1824,21.1675,21.1824,40770.0
2015-11-06 13:00:00,28.5,28.52,28.5,28.52,9250.0,21.1824,21.1972,21.1824,21.1972,9250.0
2015-11-06 13:05:00,28.53,28.54,28.5,28.52,29389.0,21.2046,21.2121,21.1824,21.1972,29389.0
2015-11-06 13:10:00,28.53,28.54,28.49,28.51,35825.0,21.2046,21.2121,21.1749,21.1898,35825.0
2015-11-06 13:15:00,28.51,28.52,28.5,28.5,20800.0,21.1898,21.1972,21.1824,21.1824,20800.0
2015-11-06 13:20:00,28.51,28.51,28.48,28.48,39607.0,21.1898,21.1898,21.1675,21.1675,39607.0
2015-11-06 13:25:00,28.48,28.48,28.43,28.43,56443.0,21.1675,21.1675,21.1303,21.1303,56443.0
2015-11-06 13:30:00,28.44,28.47,28.44,28.44,20434.0,21.1378,21.1601,21.1378,21.1378,20434.0
2015-11-06 13:35:00,28.44,28.45,28.44,28.45,26391.0,21.1378,21.1452,21.1378,21.1452,26391.0
2015-11-06 13:40:00,28.45,28.46,28.44,28.45,7500.0,21.1452,21.1526,21.1378,21.1452,7500.0
2015-11-06 13:45:00,28.44,28.45,28.42,28.45,18294.0,21.1378,21.1452,21.1229,21.1452,18294.0
2015-11-06 13:50:00,28.45,28.47,28.45,28.45,28887.0,21.1452,21.1601,21.1452,21.1452,28887.0
2015-11-06 13:55:00,28.45,28.46,28.44,28.46,42998.0,21.1452,21.1526,21.1378,21.1526,42998.0
2015-11-06 14:00:00,28.46,28.5,28.45,28.48,90650.0,21.1526,21.1824,21.1452,21.1675,90650.0
2015-11-06 14:05:00,28.48,28.49,28.47,28.48,47711.0,21.1675,21.1749,21.1601,21.1675,47711.0
2015-11-06 14:10:00,28.49,28.5,28.43,28.43,160726.0,21.1749,21.1824,21.1303,21.1303,160726.0
2015-11-06 14:15:00,28.42,28.42,28.39,28.39,29991.0,21.1229,21.1229,21.1006,21.1006,29991.0
2015-11-06 14:20:00,28.39,28.43,28.39,28.39,54144.0,21.1006,21.1303,21.1006,21.1006,54144.0
2015-11-06 14:25:00,28.39,28.39,28.36,28.36,10500.0,21.1006,21.1006,21.0783,21.0783,10500.0
2015-11-06 14:30:00,28.36,28.37,28.34,28.34,36332.0,21.0783,21.0857,21.0634,21.0634,36332.0
2015-11-06 14:35:00,28.34,28.37,28.34,28.35,13193.0,21.0634,21.0857,21.0634,21.0709,13193.0
2015-11-06 14:40:00,28.34,28.36,28.34,28.36,3613.0,21.0634,21.0783,21.0634,21.0783,3613.0
2015-11-06 14:45:00,28.36,28.39,28.36,28.36,19237.0,21.0783,21.1006,21.0783,21.0783,19237.0
2015-11-06 14:50:00,28.36,28.37,28.36,28.37,11397.0,21.0783,21.0857,21.0783,21.0857,11397.0
2015-11-06 14:55:00,28.38,28.4,28.36,28.4,13867.0,21.0932,21.108,21.0783,21.108,13867.0
2015-11-06 15:00:00,28.4,28.41,28.39,28.4,33813.0,21.108,21.1155,21.1006,21.108,33813.0
2015-11-06 15:05:00,28.41,28.42,28.4,28.42,26896.0,21.1155,21.1229,21.108,21.1229,26896.0
2015-11-06 15:10:00,28.41,28.43,28.41,28.43,23610.0,21.1155,21.1303,21.1155,21.1303,23610.0
2015-11-06 15:15:00,28.43,28.44,28.41,28.41,12916.0,21.1303,21.1378,21.1155,21.1155,12916.0
2015-11-06 15:20:00,28.42,28.42,28.41,28.42,24599.0,21.1229,21.1229,21.1155,21.1229,24599.0
2015-11-06 15:25:00,28.42,28.43,28.42,28.43,35858.0,21.1229,21.1303,21.1229,21.1303,35858.0
2015-11-06 15:30:00,28.43,28.45,28.43,28.45,36230.0,21.1303,21.1452,21.1303,21.1452,36230.0
2015-11-06 15:35:00,28.45,28.45,28.44,28.45,25417.0,21.1452,21.1452,21.1378,21.1452,25417.0
2015-11-06 15:40:00,28.45,28.48,28.44,28.48,55229.0,21.1452,21.1675,21.1378,21.1675,55229.0
2015-11-06 15:45:00,28.48,28.48,28.44,28.44,53012.0,21.1675,21.1675,21.1378,21.1378,53012.0
2015-11-06 15:50:00,28.45,28.46,28.42,28.43,88545.0,21.1452,21.1526,21.1229,21.1303,88545.0
2015-11-06 15:55:00,28.43,28.45,28.41,28.45,140265.0,21.1303,21.1452,21.1155,21.1452,140265.0
2015-11-09 09:30:00,28.35,28.49,28.29,28.29,38504.0,21.0709,21.1749,21.0263,21.0263,38504.0
2015-11-09 09:35:00,28.3,28.34,28.26,28.26,53818.0,21.0337,21.0634,21.004,21.004,53818.0
2015-11-09 09:40:00,28.25,28.26,28.07,28.07,115037.0,20.9965,21.004,20.8628,20.8628,115037.0
2015-11-09 09:45:00,28.08,28.24,28.08,28.13,69808.0,20.8702,20.9891,20.8702,20.9074,69808.0
2015-11-09 09:50:00,28.13,28.15,28.1,28.1,61367.0,20.9074,20.9222,20.8851,20.8851,61367.0
2015-11-09 09:55:00,28.1,28.18,28.1,28.17,49614.0,20.8851,20.9445,20.8851,20.9371,49614.0
2015-11-09 10:00:00,28.17,28.17,28.12,28.16,37174.0,20.9371,20.9371,20.8999,20.9296,37174.0
2015-11-09 10:05:00,28.17,28.19,28.14,28.15,47321.0,20.9371,20.9519,20.9148,20.9222,47321.0
2015-11-09 10:10:00,28.15,28.16,28.1,28.1,46011.0,20.9222,20.9296,20.8851,20.8851,46011.0
2015-11-09 10:15:00,28.1,28.15,28.09,28.11,54391.0,20.8851,20.9222,20.8776,20.8925,54391.0
2015-11-09 10:20:00,28.1,28.11,28.03,28.04,68466.0,20.8851,20.8925,20.833,20.8405,68466.0
2015-11-09 10:25:00,28.04,28.05,28.03,28.04,27387.0,20.8405,20.8479,20.833,20.8405,27387.0
2015-11-09 10:30:00,28.04,28.05,28.03,28.04,16208.0,20.8405,20.8479,20.833,20.8405,16208.0
2015-11-09 10:35:00,28.05,28.08,28.05,28.08,27651.0,20.8479,20.8702,20.8479,20.8702,27651.0
2015-11-09 10:40:00,28.07,28.08,28.03,28.05,28920.0,20.8628,20.8702,20.833,20.8479,28920.0
2015-11-09 10:45:00,28.06,28.08,28.05,28.05,16276.0,20.8553,20.8702,20.8479,20.8479,16276.0
2015-11-09 10:50:00,28.05,28.05,28.01,28.03,27939.0,20.8479,20.8479,20.8182,20.833,27939.0
2015-11-09 10:55:00,28.03,28.08,28.03,28.08,11608.0,20.833,20.8702,20.833,20.8702,11608.0
2015-11-09 11:00:00,28.08,28.11,28.06,28.07,43830.0,20.8702,20.8925,20.8553,20.8628,43830.0
2015-11-09 11:05:00,28.08,28.08,28.02,28.03,34726.0,20.8702,20.8702,20.8256,20.833,34726.0
2015-11-09 11:10:00,28.02,28.04,28.0,28.03,30578.0,20.8256,20.8405,20.8107,20.833,30578.0
2015-11-09 11:15:00,28.03,28.07,28.01,28.06,30305.0,20.833,20.8628,20.8182,20.8553,30305.0
2015-11-09 11:20:00,28.05,28.08,28.05,28.05,22736.0,20.8479,20.8702,20.8479,20.8479,22736.0
2015-11-09 11:25:00,28.05,28.06,28.01,28.01,25672.0,20.8479,20.8553,20.8182,20.8182,25672.0
2015-11-09 11:30:00,28.02,28.05,28.02,28.05,41514.0,20.8256,20.8479,20.8256,20.8479,41514.0
2015-11-09 11:35:00,28.05,28.11,28.04,28.09,69405.0,20.8479,20.8925,20.8405,20.8776,69405.0
2015-11-09 11:40:00,28.09,28.1,28.08,28.08,55044.0,20.8776,20.8851,20.8702,20.8702,55044.0
2015-11-09 11:45:00,28.08,28.08,28.05,28.06,33192.0,20.8702,20.8702,20.8479,20.8553,33192.0
2015-11-09 11:50:00,28.05,28.05,28.01,28.05,17651.0,20.8479,20.8479,20.8182,20.8479,17651.0
2015-11-09 11:55:00,28.05,28.06,28.03,28.06,25928.0,20.8479,20.8553,20.833,20.8553,25928.0
2015-11-09 12:00:00,28.05,28.06,28.02,28.06,25040.0,20.8479,20.8553,20.8256,20.8553,25040.0
2015-11-09 12:05:00,28.07,28.08,28.05,28.07,20015.0,20.8628,20.8702,20.8479,20.8628,20015.0
2015-11-09 12:10:00,28.08,28.13,28.08,28.12,16308.0,20.8702,20.9074,20.8702,20.8999,16308.0
2015-11-09 12:15:00,28.11,28.13,28.08,28.09,33731.0,20.8925,20.9074,20.8702,20.8776,33731.0
2015-11-09 12:20:00,28.08,28.08,28.06,28.06,22902.0,20.8702,20.8702,20.8553,20.8553,22902.0
2015-11-09 12:25:00,28.05,28.05,28.02,28.02,11263.0,20.8479,20.8479,20.8256,20.8256,11263.0
2015-11-09 12:30:00,28.02,28.02,28.01,28.02,15238.0,20.8256,20.8256,20.8182,20.8256,15238.0
2015-11-09 12:35:00,28.02,28.02,28.02,28.02,5189.0,20.8256,20.8256,20.8256,20.8256,5189.0
2015-11-09 12:40:00,28.02,28.06,28.02,28.06,14812.0,20.8256,20.8553,20.8256,20.8553,14812.0
2015-11-09 12:45:00,28.06,28.06,28.06,28.06,600.0,20.8553,20.8553,20.8553,20.8553,600.0
2015-11-09 12:50:00,28.06,28.1,28.06,28.1,13197.0,20.8553,20.8851,20.8553,20.8851,13197.0
2015-11-09 12:55:00,28.09,28.11,28.09,28.11,11506.0,20.8776,20.8925,20.8776,20.8925,11506.0
2015-11-09 13:00:00,28.11,28.11,28.08,28.09,16878.0,20.8925,20.8925,20.8702,20.8776,16878.0
2015-11-09 13:05:00,28.1,28.12,28.08,28.08,41109.0,20.8851,20.8999,20.8702,20.8702,41109.0
2015-11-09 13:10:00,28.09,28.09,28.08,28.08,14850.0,20.8776,20.8776,20.8702,20.8702,14850.0
2015-11-09 13:15:00,28.08,28.1,28.07,28.07,17567.0,20.8702,20.8851,20.8628,20.8628,17567.0
2015-11-09 13:20:00,28.07,28.07,28.05,28.07,6698.0,20.8628,20.8628,20.8479,20.8628,6698.0
2015-11-09 13:25:00,28.07,28.08,28.07,28.07,14066.0,20.8628,20.8702,20.8628,20.8628,14066.0
2015-11-09 13:30:00,28.06,28.08,28.06,28.07,13610.0,20.8553,20.8702,20.8553,20.8628,13610.0
2015-11-09 13:35:00,28.07,28.14,28.07,28.14,10100.0,20.8628,20.9148,20.8628,20.9148,10100.0
2015-11-09 13:40:00,28.14,28.14,28.11,28.13,19995.0,20.9148,20.9148,20.8925,20.9074,19995.0
2015-11-09 13:45:00,28.13,28.13,28.09,28.1,32138.0,20.9074,20.9074,20.8776,20.8851,32138.0
2015-11-09 13:50:00,28.1,28.1,28.08,28.1,11663.0,20.8851,20.8851,20.8702,20.8851,11663.0
2015-11-09 13:55:00,28.1,28.13,28.08,28.1,60024.0,20.8851,20.9074,20.8702,20.8851,60024.0
2015-11-09 14:00:00,28.1,28.11,28.09,28.09,15543.0,20.8851,20.8925,20.8776,20.8776,15543.0
2015-11-09 14:05:00,28.09,28.12,28.09,28.11,29750.0,20.8776,20.8999,20.8776,20.8925,29750.0
2015-11-09 14:10:00,28.11,28.15,28.08,28.08,83905.0,20.8925,20.9222,20.8702,20.8702,83905.0
2015-11-09 14:15:00,28.08,28.08,28.07,28.08,19038.0,20.8702,20.8702,20.8628,20.8702,19038.0
2015-11-09 14:20:00,28.08,28.08,28.06,28.06,8700.0,20.8702,20.8702,20.8553,20.8553,8700.0
2015-11-09 14:25:00,28.06,28.08,28.06,28.06,4400.0,20.8553,20.8702,20.8553,20.8553,4400.0
2015-11-09 14:30:00,28.06,28.08,28.05,28.07,27404.0,20.8553,20.8702,20.8479,20.8628,27404.0
2015-11-09 14:35:00,28.07,28.07,28.03,28.03,19995.0,20.8628,20.8628,20.833,20.833,19995.0
2015-11-09 14:40:00,28.03,28.06,28.02,28.03,44883.0,20.833,20.8553,20.8256,20.833,44883.0
2015-11-09 14:45:00,28.03,28.05,28.01,28.05,23882.0,20.833,20.8479,20.8182,20.8479,23882.0
2015-11-09 14:50:00,28.06,28.09,28.06,28.09,22687.0,20.8553,20.8776,20.8553,20.8776,22687.0
2015-11-09 14:55:00,28.1,28.12,28.1,28.11,20220.0,20.8851,20.8999,20.8851,20.8925,20220.0
2015-11-09 15:00:00,28.11,28.11,28.08,28.1,23386.0,20.8925,20.8925,20.8702,20.8851,23386.0
2015-11-09 15:05:00,28.1,28.13,28.09,28.09,21650.0,20.8851,20.9074,20.8776,20.8776,21650.0
2015-11-09 15:10:00,28.09,28.11,28.08,28.1,44679.0,20.8776,20.8925,20.8702,20.8851,44679.0
2015-11-09 15:15:00,28.11,28.12,28.07,28.1,25135.0,20.8925,20.8999,20.8628,20.8851,25135.0
2015-11-09 15:20:00,28.1,28.1,28.08,28.1,29281.0,20.8851,20.8851,20.8702,20.8851,29281.0
2015-11-09 15:25:00,28.11,28.15,28.11,28.15,38535.0,20.8925,20.9222,20.8925,20.9222,38535.0
2015-11-09 15:30:00,28.15,28.15,28.15,28.15,46814.0,20.9222,20.9222,20.9222,20.9222,46814.0
2015-11-09 15:35:00,28.15,28.18,28.15,28.18,43863.0,20.9222,20.9445,20.9222,20.9445,43863.0
2015-11-09 15:40:00,28.18,28.2,28.17,28.18,58370.0,20.9445,20.9594,20.9371,20.9445,58370.0
2015-11-09 15:45:00,28.18,28.24,28.18,28.21,95361.0,20.9445,20.9891,20.9445,20.9668,95361.0
2015-11-09 15:50:00,28.22,28.22,28.18,28.18,46826.0,20.9742,20.9742,20.9445,20.9445,46826.0
2015-11-09 15:55:00,28.18,28.2,28.18,28.19,76284.0,20.9445,20.9594,20.9445,20.9519,76284.0
2015-11-10 09:30:00,28.19,28.21,28.12,28.13,40547.0,20.9519,20.9668,20.8999,20.9074,40547.0
2015-11-10 09:35:00,28.15,28.15,28.1,28.1,53979.0,20.9222,20.9222,20.8851,20.8851,53979.0
2015-11-10 09:40:00,28.11,28.11,28.05,28.08,43681.0,20.8925,20.8925,20.8479,20.8702,43681.0
2015-11-10 09:45:00,28.08,28.12,28.07,28.12,36106.0,20.8702,20.8999,20.8628,20.8999,36106.0
2015-11-10 09:50:00,28.13,28.15,28.12,28.14,31958.0,20.9074,20.9222,20.8999,20.9148,31958.0
2015-11-10 09:55:00,28.14,28.19,28.13,28.13,26300.0,20.9148,20.9519,20.9074,20.9074,26300.0
2015-11-10 10:00:00,28.12,28.12,28.04,28.04,19672.0,20.8999,20.8999,20.8405,20.8405,19672.0
2015-11-10 10:05:00,28.03,28.03,28.0,28.01,14651.0,20.833,20.833,20.8107,20.8182,14651.0
2015-11-10 10:10:00,28.01,28.05,28.01,28.03,65228.0,20.8182,20.8479,20.8182,20.833,65228.0
2015-11-10 10:15:00,28.03,28.04,28.01,28.01,54333.0,20.833,20.8405,20.8182,20.8182,54333.0
2015-11-10 10:20:00,28.01,28.01,27.97,28.01,42043.0,20.8182,20.8182,20.7884,20.8182,42043.0
2015-11-10 10:25:00,28.02,28.04,28.01,28.01,17572.0,20.8256,20.8405,20.8182,20.8182,17572.0
2015-11-10 10:30:00,28.01,28.04,28.01,28.02,37532.0,20.8182,20.8405,20.8182,20.8256,37532.0
2015-11-10 10:35:00,28.02,28.07,28.01,28.05,48477.0,20.8256,20.8628,20.8182,20.8479,48477.0
2015-11-10 10:40:00,28.05,28.07,28.03,28.05,27315.0,20.8479,20.8628,20.833,20.8479,27315.0
2015-11-10 10:45:00,28.05,28.06,28.03,28.03,33221.0,20.8479,20.8553,20.833,20.833,33221.0
2015-11-10 10:50:00,28.04,28.04,28.03,28.04,38381.0,20.8405,20.8405,20.833,20.8405,38381.0
2015-11-10 10:55:00,28.05,28.05,28.04,28.05,35721.0,20.8479,20.8479,20.8405,20.8479,35721.0
2015-11-10 11:00:00,28.05,28.08,28.05,28.06,9391.0,20.8479,20.8702,20.8479,20.8553,9391.0
2015-11-10 11:05:00,28.06,28.07,28.05,28.06,13544.0,20.8553,20.8628,20.8479,20.8553,13544.0
2015-11-10 11:10:00,28.06,28.08,28.06,28.06,16333.0,20.8553,20.8702,20.8553,20.8553,16333.0
2015-11-10 11:15:00,28.07,28.12,28.07,28.09,32458.0,20.8628,20.8999,20.8628,20.8776,32458.0
2015-11-10 11:20:00,28.09,28.11,28.09,28.09,29773.0,20.8776,20.8925,20.8776,20.8776,29773.0
2015-11-10 11:25:00,28.08,28.08,28.05,28.06,20070.0,20.8702,20.8702,20.8479,20.8553,20070.0
2015-11-10 11:30:00,28.07,28.09,28.06,28.09,17206.0,20.8628,20.8776,20.8553,20.8776,17206.0
2015-11-10 11:35:00,28.08,28.1,28.06,28.06,68427.0,20.8702,20.8851,20.8553,20.8553,68427.0
2015-11-10 11:40:00,28.07,28.11,28.07,28.11,49325.0,20.8628,20.8925,20.8628,20.8925,49325.0
2015-11-10 11:45:00,28.11,28.12,28.08,28.12,16811.0,20.8925,20.8999,20.8702,20.8999,16811.0
2015-11-10 11:50:00,28.12,28.12,28.1,28.1,7230.0,20.8999,20.8999,20.8851,20.8851,7230.0
2015-11-10 11:55:00,28.09,28.1,28.09,28.1,48306.0,20.8776,20.8851,20.8776,20.8851,48306.0
2015-11-10 12:00:00,28.1,28.11,28.09,28.09,24173.0,20.8851,20.8925,20.8776,20.8776,24173.0
2015-11-10 12:05:00,28.09,28.12,28.09,28.12,23574.0,20.8776,20.8999,20.8776,20.8999,23574.0
2015-11-10 12:10:00,28.13,28.13,28.1,28.11,67055.0,20.9074,20.9074,20.8851,20.8925,67055.0
2015-11-10 12:15:00,28.1,28.1,28.08,28.08,13457.0,20.8851,20.8851,20.8702,20.8702,13457.0
2015-11-10 12:20:00,28.08,28.09,28.07,28.08,20364.0,20.8702,20.8776,20.8628,20.8702,20364.0
2015-11-10 12:25:00,28.08,28.09,28.05,28.06,64850.0,20.8702,20.8776,20.8479,20.8553,64850.0
2015-11-10 12:30:00,28.06,28.07,28.05,28.06,46714.0,20.8553,20.8628,20.8479,20.8553,46714.0
2015-11-10 12:35:00,28.06,28.06,28.05,28.06,18462.0,20.8553,20.8553,20.8479,20.8553,18462.0
2015-11-10 12:40:00,28.05,28.06,28.05,28.06,11696.0,20.8479,20.8553,20.8479,20.8553,11696.0
2015-11-10 12:45:00,28.05,28.05,28.03,28.03,11362.0,20.8479,20.8479,20.833,20.833,11362.0
2015-11-10 12:50:00,28.03,28.04,28.01,28.01,28887.0,20.833,20.8405,20.8182,20.8182,28887.0
2015-11-10 12:55:00,28.02,28.03,28.02,28.03,10294.0,20.8256,20.833,20.8256,20.833,10294.0
2015-11-10 13:00:00,28.03,28.04,28.01,28.04,25279.0,20.833,20.8405,20.8182,20.8405,25279.0
2015-11-10 13:05:00,28.04,28.06,28.03,28.04,14146.0,20.8405,20.8553,20.833,20.8405,14146.0
2015-11-10 13:10:00,28.04,28.07,28.03,28.07,19899.0,20.8405,20.8628,20.833,20.8628,19899.0
2015-11-10 13:15:00,28.07,28.07,28.04,28.05,22288.0,20.8628,20.8628,20.8405,20.8479,22288.0
2015-11-10 13:20:00,28.04,28.05,28.02,28.05,31923.0,20.8405,20.8479,20.8256,20.8479,31923.0
2015-11-10 13:25:00,28.05,28.07,28.03,28.06,15465.0,20.8479,20.8628,20.833,20.8553,15465.0
2015-11-10 13:30:00,28.07,28.07,28.06,28.07,7700.0,20.8628,20.8628,20.8553,20.8628,7700.0
2015-11-10 13:35:00,28.07,28.08,28.04,28.04,30711.0,20.8628,20.8702,20.8405,20.8405,30711.0
2015-11-10 13:40:00,28.05,28.06,28.04,28.06,31128.0,20.8479,20.8553,20.8405,20.8553,31128.0
2015-11-10 13:45:00,28.06,28.07,28.05,28.07,18992.0,20.8553,20.8628,20.8479,20.8628,18992.0
2015-11-10 13:50:00,28.07,28.08,28.05,28.08,51717.0,20.8628,20.8702,20.8479,20.8702,51717.0
2015-11-10 13:55:00,28.08,28.08,28.05,28.05,4660.0,20.8702,20.8702,20.8479,20.8479,4660.0
2015-11-10 14:00:00,28.06,28.06,28.04,28.05,13869.0,20.8553,20.8553,20.8405,20.8479,13869.0
2015-11-10 14:05:00,28.05,28.06,28.03,28.03,22391.0,20.8479,20.8553,20.833,20.833,22391.0
2015-11-10 14:10:00,28.02,28.06,28.02,28.06,7180.0,20.8256,20.8553,20.8256,20.8553,7180.0
2015-11-10 14:15:00,28.07,28.07,28.05,28.05,9440.0,20.8628,20.8628,20.8479,20.8479,9440.0
2015-11-10 14:20:00,28.05,28.06,28.01,28.01,10131.0,20.8479,20.8553,20.8182,20.8182,10131.0
2015-11-10 14:25:00,28.01,28.02,28.0,28.0,21489.0,20.8182,20.8256,20.8107,20.8107,21489.0
2015-11-10 14:30:00,28.0,28.02,28.0,28.01,16078.0,20.8107,20.8256,20.8107,20.8182,16078.0
2015-11-10 14:35:00,28.01,28.02,28.0,28.01,7372.0,20.8182,20.8256,20.8107,20.8182,7372.0
2015-11-10 14:40:00,28.02,28.09,28.01,28.09,21906.0,20.8256,20.8776,20.8182,20.8776,21906.0
2015-11-10 14:45:00,28.09,28.09,28.06,28.07,54033.0,20.8776,20.8776,20.8553,20.8628,54033.0
2015-11-10 14:50:00,28.08,28.09,28.03,28.03,36226.0,20.8702,20.8776,20.833,20.833,36226.0
2015-11-10 14:55:00,28.03,28.03,28.02,28.02,18757.0,20.833,20.833,20.8256,20.8256,18757.0
2015-11-10 15:00:00,28.02,28.06,28.02,28.06,23977.0,20.8256,20.8553,20.8256,20.8553,23977.0
2015-11-10 15:05:00,28.06,28.06,28.03,28.05,25706.0,20.8553,20.8553,20.833,20.8479,25706.0
2015-11-10 15:10:00,28.05,28.06,28.02,28.03,15140.0,20.8479,20.8553,20.8256,20.833,15140.0
2015-11-10 15:15:00,28.02,28.03,28.0,28.01,21768.0,20.8256,20.833,20.8107,20.8182,21768.0
2015-11-10 15:20:00,28.02,28.02,28.0,28.0,10446.0,20.8256,20.8256,20.8107,20.8107,10446.0
2015-11-10 15:25:00,28.0,28.01,28.0,28.0,41254.0,20.8107,20.8182,20.8107,20.8107,41254.0
2015-11-10 15:30:00,28.0,28.03,28.0,28.0,72927.0,20.8107,20.833,20.8107,20.8107,72927.0
2015-11-10 15:35:00,28.0,28.01,28.0,28.01,24635.0,20.8107,20.8182,20.8107,20.8182,24635.0
2015-11-10 15:40:00,28.01,28.04,28.01,28.02,11685.0,20.8182,20.8405,20.8182,20.8256,11685.0
2015-11-10 15:45:00,28.02,28.02,28.01,28.01,27631.0,20.8256,20.8256,20.8182,20.8182,27631.0
2015-11-10 15:50:00,28.01,28.01,27.94,27.94,152836.0,20.8182,20.8182,20.7661,20.7661,152836.0
2015-11-10 15:55:00,27.94,27.99,27.9,27.99,180750.0,20.7661,20.8033,20.7364,20.8033,180750.0
2015-11-11 09:30:00,28.06,28.07,27.95,27.96,37785.0,20.8553,20.8628,20.7736,20.781,37785.0
2015-11-11 09:35:00,27.95,28.04,27.94,27.95,46861.0,20.7736,20.8405,20.7661,20.7736,46861.0
2015-11-11 09:40:00,27.96,28.04,27.96,28.01,69520.0,20.781,20.8405,20.781,20.8182,69520.0
2015-11-11 09:45:00,28.01,28.01,27.94,27.98,56040.0,20.8182,20.8182,20.7661,20.7959,56040.0
2015-11-11 09:50:00,27.99,28.0,27.97,27.98,40791.0,20.8033,20.8107,20.7884,20.7959,40791.0
2015-11-11 09:55:00,27.98,27.98,27.9,27.92,64689.0,20.7959,20.7959,20.7364,20.7513,64689.0
2015-11-11 10:00:00,27.92,27.93,27.87,27.92,31292.0,20.7513,20.7587,20.7141,20.7513,31292.0
2015-11-11 10:05:00,27.92,27.97,27.92,27.93,36759.0,20.7513,20.7884,20.7513,20.7587,36759.0
2015-11-11 10:10:00,27.93,27.94,27.89,27.9,47685.0,20.7587,20.7661,20.729,20.7364,47685.0
2015-11-11 10:15:00,27.91,27.92,27.88,27.91,16357.0,20.7438,20.7513,20.7215,20.7438,16357.0
2015-11-11 10:20:00,27.9,27.9,27.86,27.88,22840.0,20.7364,20.7364,20.7067,20.7215,22840.0
2015-11-11 10:25:00,27.87,27.91,27.86,27.89,34912.0,20.7141,20.7438,20.7067,20.729,34912.0
2015-11-11 10:30:00,27.9,27.91,27.88,27.88,26802.0,20.7364,20.7438,20.7215,20.7215,26802.0
2015-11-11 10:35:00,27.88,27.88,27.82,27.84,23835.0,20.7215,20.7215,20.6769,20.6918,23835.0
2015-11-11 10:40:00,27.85,27.85,27.82,27.82,11494.0,20.6992,20.6992,20.6769,20.6769,11494.0
2015-11-11 10:45:00,27.82,27.85,27.8,27.84,23548.0,20.6769,20.6992,20.6621,20.6918,23548.0
2015-11-11 10:50:00,27.83,27.84,27.79,27.82,42229.0,20.6844,20.6918,20.6547,20.6769,42229.0
2015-11-11 10:55:00,27.83,27.84,27.81,27.83,42895.0,20.6844,20.6918,20.6695,20.6844,42895.0
2015-11-11 11:00:00,27.83,27.83,27.78,27.8,45137.0,20.6844,20.6844,20.6472,20.6621,45137.0
2015-11-11 11:05:00,27.8,27.81,27.78,27.79,23570.0,20.6621,20.6695,20.6472,20.6547,23570.0
2015-11-11 11:10:00,27.79,27.8,27.77,27.79,31693.0,20.6547,20.6621,20.6398,20.6547,31693.0
2015-11-11 11:15:00,27.8,27.85,27.79,27.85,196630.0,20.6621,20.6992,20.6547,20.6992,196630.0
2015-11-11 11:20:00,27.86,27.89,27.85,27.89,24539.0,20.7067,20.729,20.6992,20.729,24539.0
2015-11-11 11:25:00,27.9,27.94,27.9,27.94,26700.0,20.7364,20.7661,20.7364,20.7661,26700.0
2015-11-11 11:30:00,27.94,27.98,27.94,27.97,13235.0,20.7661,20.7959,20.7661,20.7884,13235.0
2015-11-11 11:35:00,27.97,27.99,27.97,27.98,18912.0,20.7884,20.8033,20.7884,20.7959,18912.0
2015-11-11 11:40:00,27.99,28.01,27.99,28.0,12182.0,20.8033,20.8182,20.8033,20.8107,12182.0
2015-11-11 11:45:00,28.01,28.03,27.97,27.97,29715.0,20.8182,20.833,20.7884,20.7884,29715.0
2015-11-11 11:50:00,27.98,28.01,27.98,27.98,21184.0,20.7959,20.8182,20.7959,20.7959,21184.0
2015-11-11 11:55:00,27.99,27.99,27.98,27.98,9550.0,20.8033,20.8033,20.7959,20.7959,9550.0
2015-11-11 12:00:00,27.98,27.98,27.96,27.97,5882.0,20.7959,20.7959,20.781,20.7884,5882.0
2015-11-11 12:05:00,27.98,27.98,27.96,27.98,12539.0,20.7959,20.7959,20.781,20.7959,12539.0
2015-11-11 12:10:00,27.99,28.04,27.99,28.02,13319.0,20.8033,20.8405,20.8033,20.8256,13319.0
2015-11-11 12:15:00,28.02,28.03,27.99,28.0,34054.0,20.8256,20.833,20.8033,20.8107,34054.0
2015-11-11 12:20:00,28.0,28.02,27.98,28.02,17831.0,20.8107,20.8256,20.7959,20.8256,17831.0
2015-11-11 12:25:00,28.03,28.05,28.02,28.02,49034.0,20.833,20.8479,20.8256,20.8256,49034.0
2015-11-11 12:30:00,28.03,28.05,28.02,28.05,20752.0,20.833,20.8479,20.8256,20.8479,20752.0
2015-11-11 12:35:00,28.05,28.07,28.03,28.05,64706.0,20.8479,20.8628,20.833,20.8479,64706.0
2015-11-11 12:40:00,28.06,28.09,28.05,28.05,42209.0,20.8553,20.8776,20.8479,20.8479,42209.0
2015-11-11 12:45:00,28.05,28.06,28.04,28.05,16942.0,20.8479,20.8553,20.8405,20.8479,16942.0
2015-11-11 12:50:00,28.05,28.05,28.02,28.03,34890.0,20.8479,20.8479,20.8256,20.833,34890.0
2015-11-11 12:55:00,28.03,28.03,28.0,28.01,34969.0,20.833,20.833,20.8107,20.8182,34969.0
2015-11-11 13:00:00,28.01,28.03,28.0,28.01,11150.0,20.8182,20.833,20.8107,20.8182,11150.0
2015-11-11 13:05:00,28.0,28.01,27.98,28.0,14917.0,20.8107,20.8182,20.7959,20.8107,14917.0
2015-11-11 13:10:00,28.0,28.01,27.98,27.99,21971.0,20.8107,20.8182,20.7959,20.8033,21971.0
2015-11-11 13:15:00,27.98,28.0,27.98,27.98,15192.0,20.7959,20.8107,20.7959,20.7959,15192.0
2015-11-11 13:20:00,27.97,27.98,27.96,27.97,13846.0,20.7884,20.7959,20.781,20.7884,13846.0
2015-11-11 13:25:00,27.96,27.96,27.93,27.95,28564.0,20.781,20.781,20.7587,20.7736,28564.0
2015-11-11 13:30:00,27.95,27.96,27.92,27.93,24086.0,20.7736,20.781,20.7513,20.7587,24086.0
2015-11-11 13:35:00,27.93,27.93,27.92,27.92,16131.0,20.7587,20.7587,20.7513,20.7513,16131.0
2015-11-11 13:40:00,27.92,27.96,27.91,27.95,28259.0,20.7513,20.781,20.7438,20.7736,28259.0
2015-11-11 13:45:00,27.94,27.95,27.9,27.95,57077.0,20.7661,20.7736,20.7364,20.7736,57077.0
2015-11-11 13:50:00,27.94,27.95,27.92,27.92,12187.0,20.7661,20.7736,20.7513,20.7513,12187.0
2015-11-11 13:55:00,27.92,27.92,27.84,27.86,84439.0,20.7513,20.7513,20.6918,20.7067,84439.0
2015-11-11 14:00:00,27.86,27.88,27.85,27.88,25874.0,20.7067,20.7215,20.6992,20.7215,25874.0
2015-11-11 14:05:00,27.89,27.89,27.86,27.86,20996.0,20.729,20.729,20.7067,20.7067,20996.0
2015-11-11 14:10:00,27.86,27.88,27.85,27.86,42749.0,20.7067,20.7215,20.6992,20.7067,42749.0
2015-11-11 14:15:00,27.86,27.87,27.84,27.86,23816.0,20.7067,20.7141,20.6918,20.7067,23816.0
2015-11-11 14:20:00,27.85,27.86,27.83,27.85,32683.0,20.6992,20.7067,20.6844,20.6992,32683.0
2015-11-11 14:25:00,27.86,27.87,27.84,27.85,43901.0,20.7067,20.7141,20.6918,20.6992,43901.0
2015-11-11 14:30:00,27.85,27.88,27.85,27.87,10639.0,20.6992,20.7215,20.6992,20.7141,10639.0
2015-11-11 14:35:00,27.87,27.88,27.85,27.86,16382.0,20.7141,20.7215,20.6992,20.7067,16382.0
2015-11-11 14:40:00,27.86,27.86,27.82,27.82,38397.0,20.7067,20.7067,20.6769,20.6769,38397.0
2015-11-11 14:45:00,27.83,27.84,27.82,27.82,20351.0,20.6844,20.6918,20.6769,20.6769,20351.0
2015-11-11 14:50:00,27.82,27.85,27.82,27.83,29209.0,20.6769,20.6992,20.6769,20.6844,29209.0
2015-11-11 14:55:00,27.83,27.83,27.8,27.8,35328.0,20.6844,20.6844,20.6621,20.6621,35328.0
2015-11-11 15:00:00,27.8,27.82,27.8,27.81,16992.0,20.6621,20.6769,20.6621,20.6695,16992.0
2015-11-11 15:05:00,27.8,27.83,27.78,27.78,48528.0,20.6621,20.6844,20.6472,20.6472,48528.0
2015-11-11 15:10:00,27.79,27.83,27.79,27.83,27973.0,20.6547,20.6844,20.6547,20.6844,27973.0
2015-11-11 15:15:00,27.83,27.84,27.82,27.83,45361.0,20.6844,20.6918,20.6769,20.6844,45361.0
2015-11-11 15:20:00,27.83,27.85,27.81,27.82,36284.0,20.6844,20.6992,20.6695,20.6769,36284.0
2015-11-11 15:25:00,27.82,27.82,27.79,27.8,39776.0,20.6769,20.6769,20.6547,20.6621,39776.0
2015-11-11 15:30:00,27.8,27.82,27.78,27.79,46100.0,20.6621,20.6769,20.6472,20.6547,46100.0
2015-11-11 15:35:00,27.79,27.81,27.77,27.78,55136.0,20.6547,20.6695,20.6398,20.6472,55136.0
2015-11-11 15:40:00,27.78,27.8,27.75,27.76,65641.0,20.6472,20.6621,20.6249,20.6324,65641.0
2015-11-11 15:45:00,27.77,27.8,27.77,27.78,38145.0,20.6398,20.6621,20.6398,20.6472,38145.0
2015-11-11 15:50:00,27.78,27.84,27.78,27.83,122455.0,20.6472,20.6918,20.6472,20.6844,122455.0
2015-11-11 15:55:00,27.84,27.84,27.8,27.82,103971.0,20.6918,20.6918,20.6621,20.6769,103971.0
2015-11-12 09:30:00,27.77,27.86,27.76,27.81,88471.0,20.6398,20.7067,20.6324,20.6695,88471.0
2015-11-12 09:35:00,27.81,27.81,27.72,27.79,101061.0,20.6695,20.6695,20.6026,20.6547,101061.0
2015-11-12 09:40:00,27.8,27.82,27.74,27.75,63498.0,20.6621,20.6769,20.6175,20.6249,63498.0
2015-11-12 09:45:00,27.76,27.96,27.76,27.94,61829.0,20.6324,20.781,20.6324,20.7661,61829.0
2015-11-12 09:50:00,27.94,27.98,27.91,27.91,93375.0,20.7661,20.7959,20.7438,20.7438,93375.0
2015-11-12 09:55:00,27.91,27.91,27.87,27.9,50516.0,20.7438,20.7438,20.7141,20.7364,50516.0
2015-11-12 10:00:00,27.9,27.9,27.86,27.87,54719.0,20.7364,20.7364,20.7067,20.7141,54719.0
2015-11-12 10:05:00,27.87,27.87,27.8,27.83,40849.0,20.7141,20.7141,20.6621,20.6844,40849.0
2015-11-12 10:10:00,27.84,27.9,27.84,27.85,51475.0,20.6918,20.7364,20.6918,20.6992,51475.0
2015-11-12 10:15:00,27.85,27.92,27.85,27.92,12180.0,20.6992,20.7513,20.6992,20.7513,12180.0
2015-11-12 10:20:00,27.92,27.94,27.89,27.94,37541.0,20.7513,20.7661,20.729,20.7661,37541.0
2015-11-12 10:25:00,27.94,27.94,27.91,27.91,24918.0,20.7661,20.7661,20.7438,20.7438,24918.0
2015-11-12 10:30:00,27.91,27.96,27.91,27.96,30616.0,20.7438,20.781,20.7438,20.781,30616.0
2015-11-12 10:35:00,27.96,27.98,27.93,27.98,36636.0,20.781,20.7959,20.7587,20.7959,36636.0
2015-11-12 10:40:00,27.99,28.02,27.99,27.99,29751.0,20.8033,20.8256,20.8033,20.8033,29751.0
2015-11-12 10:45:00,27.99,28.0,27.92,27.92,19771.0,20.8033,20.8107,20.7513,20.7513,19771.0
2015-11-12 10:50:00,27.93,27.93,27.91,27.91,12819.0,20.7587,20.7587,20.7438,20.7438,12819.0
2015-11-12 10:55:00,27.92,28.01,27.92,28.01,30350.0,20.7513,20.8182,20.7513,20.8182,30350.0
2015-11-12 11:00:00,28.01,28.02,28.0,28.0,12185.0,20.8182,20.8256,20.8107,20.8107,12185.0
2015-11-12 11:05:00,28.0,28.02,28.0,28.02,13617.0,20.8107,20.8256,20.8107,20.8256,13617.0
2015-11-12 11:10:00,28.02,28.04,28.01,28.01,39020.0,20.8256,20.8405,20.8182,20.8182,39020.0
2015-11-12 11:15:00,28.01,28.01,27.97,27.98,13735.0,20.8182,20.8182,20.7884,20.7959,13735.0
2015-11-12 11:20:00,27.98,27.99,27.98,27.98,12629.0,20.7959,20.8033,20.7959,20.7959,12629.0
2015-11-12 11:25:00,27.98,28.01,27.98,28.01,30645.0,20.7959,20.8182,20.7959,20.8182,30645.0
2015-11-12 11:30:00,28.0,28.01,27.99,27.99,39709.0,20.8107,20.8182,20.8033,20.8033,39709.0
2015-11-12 11:35:00,27.99,28.01,27.99,28.01,10734.0,20.8033,20.8182,20.8033,20.8182,10734.0
2015-11-12 11:40:00,28.02,28.02,28.0,28.01,18309.0,20.8256,20.8256,20.8107,20.8182,18309.0
2015-11-12 11:45:00,28.01,28.01,27.95,28.0,40942.0,20.8182,20.8182,20.7736,20.8107,40942.0
2015-11-12 11:50:00,27.99,28.0,27.97,27.98,45820.0,20.8033,20.8107,20.7884,20.7959,45820.0
2015-11-12 11:55:00,27.99,28.02,27.99,28.0,49309.0,20.8033,20.8256,20.8033,20.8107,49309.0
2015-11-12 12:00:00,28.0,28.0,27.99,27.99,17703.0,20.8107,20.8107,20.8033,20.8033,17703.0
2015-11-12 12:05:00,27.99,28.0,27.98,27.98,19259.0,20.8033,20.8107,20.7959,20.7959,19259.0
2015-11-12 12:10:00,27.98,27.99,27.98,27.99,10285.0,20.7959,20.8033,20.7959,20.8033,10285.0
2015-11-12 12:15:00,27.99,27.99,27.96,27.98,29319.0,20.8033,20.8033,20.781,20.7959,29319.0
2015-11-12 12:20:00,27.98,27.98,27.95,27.95,22758.0,20.7959,20.7959,20.7736,20.7736,22758.0
2015-11-12 12:25:00,27.94,27.94,27.92,27.92,7780.0,20.7661,20.7661,20.7513,20.7513,7780.0
2015-11-12 12:30:00,27.92,27.96,27.92,27.95,35765.0,20.7513,20.781,20.7513,20.7736,35765.0
2015-11-12 12:35:00,27.95,27.95,27.91,27.92,90388.0,20.7736,20.7736,20.7438,20.7513,90388.0
2015-11-12 12:40:00,27.92,27.92,27.86,27.91,49487.0,20.7513,20.7513,20.7067,20.7438,49487.0
2015-11-12 12:45:00,27.92,27.99,27.91,27.98,28732.0,20.7513,20.8033,20.7438,20.7959,28732.0
2015-11-12 12:50:00,27.98,28.0,27.98,28.0,7470.0,20.7959,20.8107,20.7959,20.8107,7470.0
2015-11-12 12:55:00,28.0,28.03,28.0,28.02,29800.0,20.8107,20.833,20.8107,20.8256,29800.0
2015-11-12 13:00:00,28.03,28.07,28.03,28.05,20848.0,20.833,20.8628,20.833,20.8479,20848.0
2015-11-12 13:05:00,28.06,28.07,28.02,28.02,17012.0,20.8553,20.8628,20.8256,20.8256,17012.0
2015-11-12 13:10:00,28.02,28.02,27.99,27.99,26001.0,20.8256,20.8256,20.8033,20.8033,26001.0
2015-11-12 13:15:00,27.99,28.01,27.99,28.0,28199.0,20.8033,20.8182,20.8033,20.8107,28199.0
2015-11-12 13:20:00,28.0,28.0,27.93,27.96,35036.0,20.8107,20.8107,20.7587,20.781,35036.0
2015-11-12 13:25:00,27.96,27.96,27.95,27.95,6780.0,20.781,20.781,20.7736,20.7736,6780.0
2015-11-12 13:30:00,27.96,27.98,27.95,27.98,14799.0,20.781,20.7959,20.7736,20.7959,14799.0
2015-11-12 13:35:00,27.97,28.0,27.97,27.99,14003.0,20.7884,20.8107,20.7884,20.8033,14003.0
2015-11-12 13:40:00,27.99,28.0,27.95,27.95,67799.0,20.8033,20.8107,20.7736,20.7736,67799.0
2015-11-12 13:45:00,27.95,27.99,27.95,27.98,14131.0,20.7736,20.8033,20.7736,20.7959,14131.0
2015-11-12 13:50:00,27.97,27.98,27.96,27.97,14733.0,20.7884,20.7959,20.781,20.7884,14733.0
2015-11-12 13:55:00,27.98,27.98,27.96,27.97,38113.0,20.7959,20.7959,20.781,20.7884,38113.0
2015-11-12 14:00:00,27.97,28.0,27.97,28.0,19004.0,20.7884,20.8107,20.7884,20.8107,19004.0
2015-11-12 14:05:00,28.0,28.0,27.97,28.0,30648.0,20.8107,20.8107,20.7884,20.8107,30648.0
2015-11-12 14:10:00,27.99,28.0,27.95,27.98,25970.0,20.8033,20.8107,20.7736,20.7959,25970.0
2015-11-12 14:15:00,27.98,27.98,27.97,27.98,11721.0,20.7959,20.7959,20.7884,20.7959,11721.0
2015-11-12 14:20:00,27.97,27.97,27.96,27.96,8652.0,20.7884,20.7884,20.781,20.781,8652.0
2015-11-12 14:25:00,27.96,28.0,27.96,28.0,17989.0,20.781,20.8107,20.781,20.8107,17989.0
2015-11-12 14:30:00,28.0,28.0,27.98,27.99,25370.0,20.8107,20.8107,20.7959,20.8033,25370.0
2015-11-12 14:35:00,27.98,27.98,27.96,27.97,15641.0,20.7959,20.7959,20.781,20.7884,15641.0
2015-11-12 14:40:00,27.96,27.97,27.94,27.97,31236.0,20.781,20.7884,20.7661,20.7884,31236.0
2015-11-12 14:45:00,27.96,27.96,27.94,27.94,42636.0,20.781,20.781,20.7661,20.7661,42636.0
2015-11-12 14:50:00,27.93,27.95,27.89,27.89,89553.0,20.7587,20.7736,20.729,20.729,89553.0
2015-11-12 14:55:00,27.89,27.97,27.89,27.95,33717.0,20.729,20.7884,20.729,20.7736,33717.0
2015-11-12 15:00:00,27.95,27.96,27.94,27.94,15725.0,20.7736,20.781,20.7661,20.7661,15725.0
2015-11-12 15:05:00,27.93,27.96,27.92,27.93,43140.0,20.7587,20.781,20.7513,20.7587,43140.0
2015-11-12 15:10:00,27.93,27.95,27.89,27.94,54133.0,20.7587,20.7736,20.729,20.7661,54133.0
2015-11-12 15:15:00,27.94,27.96,27.91,27.92,45386.0,20.7661,20.781,20.7438,20.7513,45386.0
2015-11-12 15:20:00,27.92,27.93,27.9,27.91,51205.0,20.7513,20.7587,20.7364,20.7438,51205.0
2015-11-12 15:25:00,27.91,27.94,27.91,27.92,28272.0,20.7438,20.7661,20.7438,20.7513,28272.0
2015-11-12 15:30:00,27.92,27.92,27.86,27.89,57386.0,20.7513,20.7513,20.7067,20.729,57386.0
2015-11-12 15:35:00,27.89,27.94,27.88,27.89,134644.0,20.729,20.7661,20.7215,20.729,134644.0
2015-11-12 15:40:00,27.89,27.89,27.82,27.83,75231.0,20.729,20.729,20.6769,20.6844,75231.0
2015-11-12 15:45:00,27.83,27.85,27.76,27.79,124864.0,20.6844,20.6992,20.6324,20.6547,124864.0
2015-11-12 15:50:00,27.78,27.89,27.76,27.89,118697.0,20.6472,20.729,20.6324,20.729,118697.0
2015-11-12 15:55:00,27.9,27.9,27.78,27.84,340180.0,20.7364,20.7364,20.6472,20.6918,340180.0
2015-11-13 09:30:00,26.29,26.59,26.18,26.57,423034.0,19.5398,19.7628,19.458,19.7479,423034.0
2015-11-13 09:35:00,26.57,26.6,26.49,26.58,280735.0,19.7479,19.7702,19.6884,19.7553,280735.0
2015-11-13 09:40:00,26.58,26.68,26.47,26.65,286407.0,19.7553,19.8297,19.6736,19.8074,286407.0
2015-11-13 09:45:00,26.66,26.66,26.5,26.55,174515.0,19.8148,19.8148,19.6959,19.733,174515.0
2015-11-13 09:50:00,26.55,26.57,26.36,26.41,243387.0,19.733,19.7479,19.5918,19.629,243387.0
2015-11-13 09:55:00,26.42,26.5,26.35,26.48,161013.0,19.6364,19.6959,19.5844,19.681,161013.0
2015-11-13 10:00:00,26.47,26.49,26.41,26.41,226815.0,19.6736,19.6884,19.629,19.629,226815.0
2015-11-13 10:05:00,26.41,26.42,26.34,26.42,212414.0,19.629,19.6364,19.577,19.6364,212414.0
2015-11-13 10:10:00,26.43,26.49,26.39,26.39,182863.0,19.6438,19.6884,19.6141,19.6141,182863.0
2015-11-13 10:15:00,26.38,26.39,26.28,26.29,96037.0,19.6067,19.6141,19.5324,19.5398,96037.0
2015-11-13 10:20:00,26.3,26.34,26.29,26.32,134013.0,19.5472,19.577,19.5398,19.5621,134013.0
2015-11-13 10:25:00,26.32,26.39,26.28,26.38,188748.0,19.5621,19.6141,19.5324,19.6067,188748.0
2015-11-13 10:30:00,26.37,26.43,26.36,26.37,249974.0,19.5992,19.6438,19.5918,19.5992,249974.0
2015-11-13 10:35:00,26.36,26.43,26.36,26.4,122398.0,19.5918,19.6438,19.5918,19.6215,122398.0
2015-11-13 10:40:00,26.39,26.39,26.28,26.28,118371.0,19.6141,19.6141,19.5324,19.5324,118371.0
2015-11-13 10:45:00,26.27,26.27,26.21,26.25,152711.0,19.5249,19.5249,19.4803,19.5101,152711.0
2015-11-13 10:50:00,26.24,26.34,26.22,26.34,75394.0,19.5026,19.577,19.4878,19.577,75394.0
2015-11-13 10:55:00,26.33,26.36,26.26,26.26,69749.0,19.5695,19.5918,19.5175,19.5175,69749.0
2015-11-13 11:00:00,26.26,26.26,26.19,26.23,96803.0,19.5175,19.5175,19.4655,19.4952,96803.0
2015-11-13 11:05:00,26.23,26.25,26.16,26.16,68665.0,19.4952,19.5101,19.4432,19.4432,68665.0
2015-11-13 11:10:00,26.16,26.17,26.06,26.07,57697.0,19.4432,19.4506,19.3688,19.3763,57697.0
2015-11-13 11:15:00,26.08,26.14,26.01,26.14,94353.0,19.3837,19.4283,19.3317,19.4283,94353.0
2015-11-13 11:20:00,26.14,26.21,26.12,26.2,113692.0,19.4283,19.4803,19.4134,19.4729,113692.0
2015-11-13 11:25:00,26.19,26.24,26.12,26.13,131884.0,19.4655,19.5026,19.4134,19.4209,131884.0
2015-11-13 11:30:00,26.14,26.17,26.1,26.13,97603.0,19.4283,19.4506,19.3986,19.4209,97603.0
2015-11-13 11:35:00,26.13,26.16,26.1,26.12,78015.0,19.4209,19.4432,19.3986,19.4134,78015.0
2015-11-13 11:40:00,26.13,26.16,26.1,26.16,51516.0,19.4209,19.4432,19.3986,19.4432,51516.0
2015-11-13 11:45:00,26.16,26.22,26.16,26.21,60003.0,19.4432,19.4878,19.4432,19.4803,60003.0
2015-11-13 11:50:00,26.2,26.23,26.16,26.18,90517.0,19.4729,19.4952,19.4432,19.458,90517.0
2015-11-13 11:55:00,26.18,26.18,26.15,26.17,41434.0,19.458,19.458,19.4357,19.4506,41434.0
2015-11-13 12:00:00,26.17,26.17,26.13,26.15,31907.0,19.4506,19.4506,19.4209,19.4357,31907.0
2015-11-13 12:05:00,26.15,26.16,26.1,26.1,36811.0,19.4357,19.4432,19.3986,19.3986,36811.0
2015-11-13 12:10:00,26.11,26.11,26.07,26.08,54965.0,19.406,19.406,19.3763,19.3837,54965.0
2015-11-13 12:15:00,26.09,26.14,26.09,26.11,40311.0,19.3911,19.4283,19.3911,19.406,40311.0
2015-11-13 12:20:00,26.11,26.12,26.05,26.05,49174.0,19.406,19.4134,19.3614,19.3614,49174.0
2015-11-13 12:25:00,26.05,26.09,26.05,26.06,36047.0,19.3614,19.3911,19.3614,19.3688,36047.0
2015-11-13 12:30:00,26.05,26.1,26.05,26.09,44799.0,19.3614,19.3986,19.3614,19.3911,44799.0
2015-11-13 12:35:00,26.09,26.09,26.06,26.07,21052.0,19.3911,19.3911,19.3688,19.3763,21052.0
2015-11-13 12:40:00,26.06,26.06,25.98,25.98,106913.0,19.3688,19.3688,19.3094,19.3094,106913.0
2015-11-13 12:45:00,25.99,26.01,25.97,26.0,40648.0,19.3168,19.3317,19.302,19.3243,40648.0
2015-11-13 12:50:00,26.0,26.03,26.0,26.02,34804.0,19.3243,19.3465,19.3243,19.3391,34804.0
2015-11-13 12:55:00,26.03,26.14,26.03,26.07,74599.0,19.3465,19.4283,19.3465,19.3763,74599.0
2015-11-13 13:00:00,26.07,26.12,26.07,26.12,62053.0,19.3763,19.4134,19.3763,19.4134,62053.0
2015-11-13 13:05:00,26.12,26.13,26.03,26.05,61439.0,19.4134,19.4209,19.3465,19.3614,61439.0
2015-11-13 13:10:00,26.05,26.05,26.04,26.05,18336.0,19.3614,19.3614,19.354,19.3614,18336.0
2015-11-13 13:15:00,26.05,26.05,25.93,25.93,41720.0,19.3614,19.3614,19.2722,19.2722,41720.0
2015-11-13 13:20:00,25.93,25.93,25.88,25.91,59803.0,19.2722,19.2722,19.2351,19.2574,59803.0
2015-11-13 13:25:00,25.92,25.92,25.86,25.87,45296.0,19.2648,19.2648,19.2202,19.2276,45296.0
2015-11-13 13:30:00,25.88,25.9,25.85,25.88,45239.0,19.2351,19.2499,19.2128,19.2351,45239.0
2015-11-13 13:35:00,25.88,25.89,25.82,25.85,76597.0,19.2351,19.2425,19.1905,19.2128,76597.0
2015-11-13 13:40:00,25.85,25.86,25.83,25.86,20031.0,19.2128,19.2202,19.1979,19.2202,20031.0
2015-11-13 13:45:00,25.87,25.93,25.87,25.91,88934.0,19.2276,19.2722,19.2276,19.2574,88934.0
2015-11-13 13:50:00,25.92,26.0,25.92,26.0,53253.0,19.2648,19.3243,19.2648,19.3243,53253.0
2015-11-13 13:55:00,26.0,26.03,25.99,26.0,55892.0,19.3243,19.3465,19.3168,19.3243,55892.0
2015-11-13 14:00:00,26.0,26.0,25.98,25.98,62848.0,19.3243,19.3243,19.3094,19.3094,62848.0
2015-11-13 14:05:00,25.98,25.98,25.93,25.95,38138.0,19.3094,19.3094,19.2722,19.2871,38138.0
2015-11-13 14:10:00,25.94,26.01,25.94,26.01,46288.0,19.2797,19.3317,19.2797,19.3317,46288.0
2015-11-13 14:15:00,26.0,26.11,26.0,26.11,99213.0,19.3243,19.406,19.3243,19.406,99213.0
2015-11-13 14:20:00,26.12,26.23,26.12,26.22,128088.0,19.4134,19.4952,19.4134,19.4878,128088.0
2015-11-13 14:25:00,26.22,26.23,26.07,26.07,90168.0,19.4878,19.4952,19.3763,19.3763,90168.0
2015-11-13 14:30:00,26.06,26.09,26.02,26.09,47907.0,19.3688,19.3911,19.3391,19.3911,47907.0
2015-11-13 14:35:00,26.09,26.11,26.0,26.02,63958.0,19.3911,19.406,19.3243,19.3391,63958.0
2015-11-13 14:40:00,26.02,26.02,25.95,25.98,53673.0,19.3391,19.3391,19.2871,19.3094,53673.0
2015-11-13 14:45:00,25.98,26.0,25.96,25.98,38796.0,19.3094,19.3243,19.2945,19.3094,38796.0
2015-11-13 14:50:00,25.99,26.02,25.93,25.93,50436.0,19.3168,19.3391,19.2722,19.2722,50436.0
2015-11-13 14:55:00,25.95,26.01,25.95,26.01,47781.0,19.2871,19.3317,19.2871,19.3317,47781.0
2015-11-13 15:00:00,26.01,26.02,26.01,26.02,24620.0,19.3317,19.3391,19.3317,19.3391,24620.0
2015-11-13 15:05:00,26.02,26.07,26.01,26.06,41840.0,19.3391,19.3763,19.3317,19.3688,41840.0
2015-11-13 15:10:00,26.07,26.16,26.07,26.15,189346.0,19.3763,19.4432,19.3763,19.4357,189346.0
2015-11-13 15:15:00,26.14,26.21,26.07,26.1,379974.0,19.4283,19.4803,19.3763,19.3986,379974.0
2015-11-13 15:20:00,26.1,26.13,26.05,26.11,146257.0,19.3986,19.4209,19.3614,19.406,146257.0
2015-11-13 15:25:00,26.12,26.18,26.08,26.09,170968.0,19.4134,19.458,19.3837,19.3911,170968.0
2015-11-13 15:30:00,26.09,26.15,26.06,26.08,195198.0,19.3911,19.4357,19.3688,19.3837,195198.0
2015-11-13 15:35:00,26.08,26.18,26.08,26.17,156107.0,19.3837,19.458,19.3837,19.4506,156107.0
2015-11-13 15:40:00,26.17,26.22,26.1,26.17,236263.0,19.4506,19.4878,19.3986,19.4506,236263.0
2015-11-13 15:45:00,26.17,26.17,26.11,26.12,156138.0,19.4506,19.4506,19.406,19.4134,156138.0
2015-11-13 15:50:00,26.12,26.18,26.12,26.17,138671.0,19.4134,19.458,19.4134,19.4506,138671.0
2015-11-13 15:55:00,26.17,26.22,26.1,26.2,192980.0,19.4506,19.4878,19.3986,19.4729,192980.0
2015-11-16 09:30:00,26.14,26.18,26.07,26.11,71484.0,19.4283,19.458,19.3763,19.406,71484.0
2015-11-16 09:35:00,26.11,26.15,26.09,26.11,104189.0,19.406,19.4357,19.3911,19.406,104189.0
2015-11-16 09:40:00,26.12,26.19,26.1,26.18,294819.0,19.4134,19.4655,19.3986,19.458,294819.0
2015-11-16 09:45:00,26.18,26.56,26.18,26.56,340362.0,19.458,19.7405,19.458,19.7405,340362.0
2015-11-16 09:50:00,26.56,26.75,26.53,26.53,190725.0,19.7405,19.8817,19.7182,19.7182,190725.0
2015-11-16 09:55:00,26.53,26.61,26.51,26.58,83721.0,19.7182,19.7776,19.7033,19.7553,83721.0
2015-11-16 10:00:00,26.57,26.63,26.52,26.59,99120.0,19.7479,19.7925,19.7107,19.7628,99120.0
2015-11-16 10:05:00,26.61,26.91,26.61,26.82,329016.0,19.7776,20.0006,19.7776,19.9337,329016.0
2015-11-16 10:10:00,26.82,26.84,26.75,26.78,127635.0,19.9337,19.9486,19.8817,19.904,127635.0
2015-11-16 10:15:00,26.78,26.84,26.7,26.77,102654.0,19.904,19.9486,19.8445,19.8965,102654.0
2015-11-16 10:20:00,26.77,26.85,26.72,26.85,66457.0,19.8965,19.956,19.8594,19.956,66457.0
2015-11-16 10:25:00,26.84,26.89,26.76,26.89,94823.0,19.9486,19.9857,19.8891,19.9857,94823.0
2015-11-16 10:30:00,26.9,26.9,26.84,26.89,93074.0,19.9932,19.9932,19.9486,19.9857,93074.0
2015-11-16 10:35:00,26.9,26.95,26.86,26.9,121026.0,19.9932,20.0303,19.9634,19.9932,121026.0
2015-11-16 10:40:00,26.89,26.89,26.78,26.85,146087.0,19.9857,19.9857,19.904,19.956,146087.0
2015-11-16 10:45:00,26.86,26.94,26.84,26.93,110316.0,19.9634,20.0229,19.9486,20.0155,110316.0
2015-11-16 10:50:00,26.92,26.99,26.92,26.92,86059.0,20.008,20.0601,20.008,20.008,86059.0
2015-11-16 10:55:00,26.91,26.93,26.87,26.93,93312.0,20.0006,20.0155,19.9709,20.0155,93312.0
2015-11-16 11:00:00,26.93,26.93,26.81,26.81,136182.0,20.0155,20.0155,19.9263,19.9263,136182.0
2015-11-16 11:05:00,26.82,26.83,26.76,26.78,59822.0,19.9337,19.9411,19.8891,19.904,59822.0
2015-11-16 11:10:00,26.78,26.78,26.7,26.74,88938.0,19.904,19.904,19.8445,19.8742,88938.0
2015-11-16 11:15:00,26.74,26.81,26.74,26.77,58627.0,19.8742,19.9263,19.8742,19.8965,58627.0
2015-11-16 11:20:00,26.78,26.83,26.78,26.81,66308.0,19.904,19.9411,19.904,19.9263,66308.0
2015-11-16 11:25:00,26.81,26.81,26.72,26.74,35276.0,19.9263,19.9263,19.8594,19.8742,35276.0
2015-11-16 11:30:00,26.74,26.75,26.71,26.72,26947.0,19.8742,19.8817,19.852,19.8594,26947.0
2015-11-16 11:35:00,26.71,26.71,26.65,26.66,21963.0,19.852,19.852,19.8074,19.8148,21963.0
2015-11-16 11:40:00,26.67,26.68,26.67,26.67,27770.0,19.8222,19.8297,19.8222,19.8222,27770.0
2015-11-16 11:45:00,26.66,26.72,26.65,26.68,84878.0,19.8148,19.8594,19.8074,19.8297,84878.0
2015-11-16 11:50:00,26.68,26.72,26.68,26.68,63258.0,19.8297,19.8594,19.8297,19.8297,63258.0
2015-11-16 11:55:00,26.68,26.68,26.63,26.67,23476.0,19.8297,19.8297,19.7925,19.8222,23476.0
2015-11-16 12:00:00,26.68,26.71,26.65,26.69,24061.0,19.8297,19.852,19.8074,19.8371,24061.0
2015-11-16 12:05:00,26.68,26.68,26.65,26.67,23028.0,19.8297,19.8297,19.8074,19.8222,23028.0
2015-11-16 12:10:00,26.67,26.69,26.62,26.66,28765.0,19.8222,19.8371,19.7851,19.8148,28765.0
2015-11-16 12:15:00,26.67,26.68,26.64,26.68,27041.0,19.8222,19.8297,19.7999,19.8297,27041.0
2015-11-16 12:20:00,26.68,26.72,26.67,26.71,27124.0,19.8297,19.8594,19.8222,19.852,27124.0
2015-11-16 12:25:00,26.72,26.72,26.64,26.65,34541.0,19.8594,19.8594,19.7999,19.8074,34541.0
2015-11-16 12:30:00,26.65,26.71,26.65,26.7,21923.0,19.8074,19.852,19.8074,19.8445,21923.0
2015-11-16 12:35:00,26.69,26.69,26.64,26.64,19003.0,19.8371,19.8371,19.7999,19.7999,19003.0
2015-11-16 12:40:00,26.64,26.66,26.63,26.63,30234.0,19.7999,19.8148,19.7925,19.7925,30234.0
2015-11-16 12:45:00,26.62,26.66,26.62,26.64,29622.0,19.7851,19.8148,19.7851,19.7999,29622.0
2015-11-16 12:50:00,26.63,26.64,26.61,26.63,23636.0,19.7925,19.7999,19.7776,19.7925,23636.0
2015-11-16 12:55:00,26.63,26.63,26.6,26.63,44586.0,19.7925,19.7925,19.7702,19.7925,44586.0
2015-11-16 13:00:00,26.63,26.68,26.63,26.63,32151.0,19.7925,19.8297,19.7925,19.7925,32151.0
2015-11-16 13:05:00,26.64,26.66,26.63,26.65,27210.0,19.7999,19.8148,19.7925,19.8074,27210.0
2015-11-16 13:10:00,26.65,26.69,26.65,26.67,94148.0,19.8074,19.8371,19.8074,19.8222,94148.0
2015-11-16 13:15:00,26.67,26.72,26.65,26.71,66641.0,19.8222,19.8594,19.8074,19.852,66641.0
2015-11-16 13:20:00,26.72,26.76,26.71,26.73,44888.0,19.8594,19.8891,19.852,19.8668,44888.0
2015-11-16 13:25:00,26.73,26.73,26.67,26.68,70795.0,19.8668,19.8668,19.8222,19.8297,70795.0
2015-11-16 13:30:00,26.68,26.76,26.68,26.75,64750.0,19.8297,19.8891,19.8297,19.8817,64750.0
2015-11-16 13:35:00,26.75,26.82,26.74,26.79,120766.0,19.8817,19.9337,19.8742,19.9114,120766.0
2015-11-16 13:40:00,26.78,26.78,26.75,26.76,66390.0,19.904,19.904,19.8817,19.8891,66390.0
2015-11-16 13:45:00,26.76,26.79,26.76,26.76,33252.0,19.8891,19.9114,19.8891,19.8891,33252.0
2015-11-16 13:50:00,26.75,26.81,26.75,26.8,36166.0,19.8817,19.9263,19.8817,19.9188,36166.0
2015-11-16 13:55:00,26.8,26.8,26.78,26.79,24821.0,19.9188,19.9188,19.904,19.9114,24821.0
2015-11-16 14:00:00,26.8,26.81,26.77,26.79,84671.0,19.9188,19.9263,19.8965,19.9114,84671.0
2015-11-16 14:05:00,26.78,26.78,26.76,26.76,29067.0,19.904,19.904,19.8891,19.8891,29067.0
2015-11-16 14:10:00,26.76,26.76,26.72,26.73,17925.0,19.8891,19.8891,19.8594,19.8668,17925.0
2015-11-16 14:15:00,26.72,26.73,26.7,26.72,41440.0,19.8594,19.8668,19.8445,19.8594,41440.0
2015-11-16 14:20:00,26.72,26.73,26.71,26.72,13075.0,19.8594,19.8668,19.852,19.8594,13075.0
2015-11-16 14:25:00,26.72,26.73,26.71,26.73,10989.0,19.8594,19.8668,19.852,19.8668,10989.0
2015-11-16 14:30:00,26.73,26.76,26.72,26.74,52786.0,19.8668,19.8891,19.8594,19.8742,52786.0
2015-11-16 14:35:00,26.75,26.75,26.71,26.73,31830.0,19.8817,19.8817,19.852,19.8668,31830.0
2015-11-16 14:40:00,26.73,26.73,26.67,26.68,36179.0,19.8668,19.8668,19.8222,19.8297,36179.0
2015-11-16 14:45:00,26.69,26.7,26.68,26.68,7926.0,19.8371,19.8445,19.8297,19.8297,7926.0
2015-11-16 14:50:00,26.68,26.68,26.66,26.68,20828.0,19.8297,19.8297,19.8148,19.8297,20828.0
2015-11-16 14:55:00,26.67,26.7,26.67,26.69,23467.0,19.8222,19.8445,19.8222,19.8371,23467.0
2015-11-16 15:00:00,26.7,26.73,26.7,26.71,29406.0,19.8445,19.8668,19.8445,19.852,29406.0
2015-11-16 15:05:00,26.7,26.72,26.7,26.72,14468.0,19.8445,19.8594,19.8445,19.8594,14468.0
2015-11-16 15:10:00,26.72,26.74,26.72,26.72,43932.0,19.8594,19.8742,19.8594,19.8594,43932.0
2015-11-16 15:15:00,26.72,26.75,26.72,26.74,14179.0,19.8594,19.8817,19.8594,19.8742,14179.0
2015-11-16 15:20:00,26.73,26.78,26.73,26.75,36356.0,19.8668,19.904,19.8668,19.8817,36356.0
2015-11-16 15:25:00,26.75,26.75,26.74,26.75,14373.0,19.8817,19.8817,19.8742,19.8817,14373.0
2015-11-16 15:30:00,26.75,26.8,26.75,26.78,79065.0,19.8817,19.9188,19.8817,19.904,79065.0
2015-11-16 15:35:00,26.77,26.82,26.77,26.82,43864.0,19.8965,19.9337,19.8965,19.9337,43864.0
2015-11-16 15:40:00,26.82,26.83,26.76,26.78,109302.0,19.9337,19.9411,19.8891,19.904,109302.0
2015-11-16 15:45:00,26.79,26.79,26.75,26.75,58231.0,19.9114,19.9114,19.8817,19.8817,58231.0
2015-11-16 15:50:00,26.75,26.77,26.75,26.76,31750.0,19.8817,19.8965,19.8817,19.8891,31750.0
2015-11-16 15:55:00,26.76,26.81,26.73,26.8,99804.0,19.8891,19.9263,19.8668,19.9188,99804.0
2015-11-17 09:30:00,26.8,26.83,26.7,26.76,76832.0,19.9188,19.9411,19.8445,19.8891,76832.0
2015-11-17 09:35:00,26.76,26.8,26.75,26.79,55388.0,19.8891,19.9188,19.8817,19.9114,55388.0
2015-11-17 09:40:00,26.8,26.86,26.78,26.81,55890.0,19.9188,19.9634,19.904,19.9263,55890.0
2015-11-17 09:45:00,26.8,26.89,26.8,26.88,53843.0,19.9188,19.9857,19.9188,19.9783,53843.0
2015-11-17 09:50:00,26.88,26.93,26.88,26.89,49922.0,19.9783,20.0155,19.9783,19.9857,49922.0
2015-11-17 09:55:00,26.9,26.94,26.89,26.91,37098.0,19.9932,20.0229,19.9857,20.0006,37098.0
2015-11-17 10:00:00,26.91,26.99,26.9,26.93,48226.0,20.0006,20.0601,19.9932,20.0155,48226.0
2015-11-17 10:05:00,26.92,26.99,26.92,26.97,29009.0,20.008,20.0601,20.008,20.0452,29009.0
2015-11-17 10:10:00,26.97,27.02,26.95,26.99,42249.0,20.0452,20.0824,20.0303,20.0601,42249.0
2015-11-17 10:15:00,26.98,27.01,26.96,26.96,53213.0,20.0526,20.0749,20.0378,20.0378,53213.0
2015-11-17 10:20:00,26.97,26.99,26.96,26.99,8632.0,20.0452,20.0601,20.0378,20.0601,8632.0
2015-11-17 10:25:00,26.99,26.99,26.94,26.99,28807.0,20.0601,20.0601,20.0229,20.0601,28807.0
2015-11-17 10:30:00,26.99,27.06,26.99,27.06,18182.0,20.0601,20.1121,20.0601,20.1121,18182.0
2015-11-17 10:35:00,27.06,27.08,27.02,27.08,55369.0,20.1121,20.1269,20.0824,20.1269,55369.0
2015-11-17 10:40:00,27.08,27.15,27.08,27.15,48351.0,20.1269,20.179,20.1269,20.179,48351.0
2015-11-17 10:45:00,27.15,27.2,27.15,27.19,82189.0,20.179,20.2161,20.179,20.2087,82189.0
2015-11-17 10:50:00,27.19,27.19,27.17,27.19,39061.0,20.2087,20.2087,20.1938,20.2087,39061.0
2015-11-17 10:55:00,27.19,27.25,27.17,27.17,75740.0,20.2087,20.2533,20.1938,20.1938,75740.0
2015-11-17 11:00:00,27.16,27.16,27.08,27.09,25965.0,20.1864,20.1864,20.1269,20.1344,25965.0
2015-11-17 11:05:00,27.1,27.14,27.1,27.14,19267.0,20.1418,20.1715,20.1418,20.1715,19267.0
2015-11-17 11:10:00,27.14,27.14,27.08,27.09,17022.0,20.1715,20.1715,20.1269,20.1344,17022.0
2015-11-17 11:15:00,27.1,27.14,27.1,27.13,32073.0,20.1418,20.1715,20.1418,20.1641,32073.0
2015-11-17 11:20:00,27.14,27.15,27.11,27.12,57614.0,20.1715,20.179,20.1492,20.1567,57614.0
2015-11-17 11:25:00,27.13,27.15,27.11,27.15,28202.0,20.1641,20.179,20.1492,20.179,28202.0
2015-11-17 11:30:00,27.15,27.21,27.14,27.17,46410.0,20.179,20.2236,20.1715,20.1938,46410.0
2015-11-17 11:35:00,27.17,27.2,27.16,27.19,32400.0,20.1938,20.2161,20.1864,20.2087,32400.0
2015-11-17 11:40:00,27.19,27.2,27.17,27.18,40741.0,20.2087,20.2161,20.1938,20.2013,40741.0
2015-11-17 11:45:00,27.18,27.26,27.18,27.24,45780.0,20.2013,20.2607,20.2013,20.2459,45780.0
2015-11-17 11:50:00,27.23,27.25,27.22,27.25,41631.0,20.2384,20.2533,20.231,20.2533,41631.0
2015-11-17 11:55:00,27.25,27.25,27.23,27.23,19457.0,20.2533,20.2533,20.2384,20.2384,19457.0
2015-11-17 12:00:00,27.23,27.23,27.19,27.23,69332.0,20.2384,20.2384,20.2087,20.2384,69332.0
2015-11-17 12:05:00,27.22,27.22,27.19,27.19,23000.0,20.231,20.231,20.2087,20.2087,23000.0
2015-11-17 12:10:00,27.19,27.2,27.18,27.19,14835.0,20.2087,20.2161,20.2013,20.2087,14835.0
2015-11-17 12:15:00,27.18,27.19,27.16,27.18,21457.0,20.2013,20.2087,20.1864,20.2013,21457.0
2015-11-17 12:20:00,27.18,27.18,27.12,27.12,19216.0,20.2013,20.2013,20.1567,20.1567,19216.0
2015-11-17 12:25:00,27.13,27.13,27.07,27.07,20600.0,20.1641,20.1641,20.1195,20.1195,20600.0
2015-11-17 12:30:00,27.07,27.07,27.05,27.05,25610.0,20.1195,20.1195,20.1047,20.1047,25610.0
2015-11-17 12:35:00,27.05,27.07,26.99,27.06,26030.0,20.1047,20.1195,20.0601,20.1121,26030.0
2015-11-17 12:40:00,27.06,27.06,27.03,27.06,20232.0,20.1121,20.1121,20.0898,20.1121,20232.0
2015-11-17 12:45:00,27.06,27.09,27.06,27.07,25591.0,20.1121,20.1344,20.1121,20.1195,25591.0
2015-11-17 12:50:00,27.07,27.09,27.05,27.05,27210.0,20.1195,20.1344,20.1047,20.1047,27210.0
2015-11-17 12:55:00,27.04,27.09,27.03,27.09,16012.0,20.0972,20.1344,20.0898,20.1344,16012.0
2015-11-17 13:00:00,27.09,27.13,27.07,27.1,33570.0,20.1344,20.1641,20.1195,20.1418,33570.0
2015-11-17 13:05:00,27.1,27.11,27.07,27.07,17800.0,20.1418,20.1492,20.1195,20.1195,17800.0
2015-11-17 13:10:00,27.07,27.08,27.05,27.08,10148.0,20.1195,20.1269,20.1047,20.1269,10148.0
2015-11-17 13:15:00,27.08,27.08,27.0,27.01,27361.0,20.1269,20.1269,20.0675,20.0749,27361.0
2015-11-17 13:20:00,27.0,27.01,27.0,27.0,18456.0,20.0675,20.0749,20.0675,20.0675,18456.0
2015-11-17 13:25:00,27.0,27.0,26.97,26.98,13471.0,20.0675,20.0675,20.0452,20.0526,13471.0
2015-11-17 13:30:00,26.97,27.01,26.95,27.0,18400.0,20.0452,20.0749,20.0303,20.0675,18400.0
2015-11-17 13:35:00,27.0,27.0,26.98,27.0,12858.0,20.0675,20.0675,20.0526,20.0675,12858.0
2015-11-17 13:40:00,27.0,27.03,26.99,27.02,15370.0,20.0675,20.0898,20.0601,20.0824,15370.0
2015-11-17 13:45:00,27.02,27.04,27.0,27.01,22989.0,20.0824,20.0972,20.0675,20.0749,22989.0
2015-11-17 13:50:00,27.01,27.02,27.01,27.01,9430.0,20.0749,20.0824,20.0749,20.0749,9430.0
2015-11-17 13:55:00,27.01,27.08,27.01,27.04,26800.0,20.0749,20.1269,20.0749,20.0972,26800.0
2015-11-17 14:00:00,27.02,27.02,26.99,27.02,19410.0,20.0824,20.0824,20.0601,20.0824,19410.0
2015-11-17 14:05:00,27.02,27.08,27.01,27.07,35997.0,20.0824,20.1269,20.0749,20.1195,35997.0
2015-11-17 14:10:00,27.06,27.08,27.05,27.08,20723.0,20.1121,20.1269,20.1047,20.1269,20723.0
2015-11-17 14:15:00,27.08,27.08,26.99,26.99,36949.0,20.1269,20.1269,20.0601,20.0601,36949.0
2015-11-17 14:20:00,26.98,26.99,26.94,26.94,31120.0,20.0526,20.0601,20.0229,20.0229,31120.0
2015-11-17 14:25:00,26.94,26.95,26.89,26.89,58610.0,20.0229,20.0303,19.9857,19.9857,58610.0
2015-11-17 14:30:00,26.89,26.92,26.87,26.87,64796.0,19.9857,20.008,19.9709,19.9709,64796.0
2015-11-17 14:35:00,26.86,26.88,26.85,26.88,40957.0,19.9634,19.9783,19.956,19.9783,40957.0
2015-11-17 14:40:00,26.88,26.92,26.84,26.84,55953.0,19.9783,20.008,19.9486,19.9486,55953.0
2015-11-17 14:45:00,26.83,26.85,26.79,26.85,40554.0,19.9411,19.956,19.9114,19.956,40554.0
2015-11-17 14:50:00,26.86,26.86,26.82,26.86,62546.0,19.9634,19.9634,19.9337,19.9634,62546.0
2015-11-17 14:55:00,26.86,26.92,26.85,26.9,69996.0,19.9634,20.008,19.956,19.9932,69996.0
2015-11-17 15:00:00,26.91,26.91,26.82,26.83,39434.0,20.0006,20.0006,19.9337,19.9411,39434.0
2015-11-17 15:05:00,26.83,26.88,26.81,26.81,41305.0,19.9411,19.9783,19.9263,19.9263,41305.0
2015-11-17 15:10:00,26.81,26.85,26.78,26.81,45014.0,19.9263,19.956,19.904,19.9263,45014.0
2015-11-17 15:15:00,26.82,26.85,26.82,26.83,54205.0,19.9337,19.956,19.9337,19.9411,54205.0
2015-11-17 15:20:00,26.83,26.86,26.82,26.82,71404.0,19.9411,19.9634,19.9337,19.9337,71404.0
2015-11-17 15:25:00,26.82,26.85,26.81,26.85,38360.0,19.9337,19.956,19.9263,19.956,38360.0
2015-11-17 15:30:00,26.85,26.88,26.82,26.87,56245.0,19.956,19.9783,19.9337,19.9709,56245.0
2015-11-17 15:35:00,26.86,26.89,26.84,26.88,71001.0,19.9634,19.9857,19.9486,19.9783,71001.0
2015-11-17 15:40:00,26.88,26.95,26.87,26.91,103706.0,19.9783,20.0303,19.9709,20.0006,103706.0
2015-11-17 15:45:00,26.92,26.93,26.82,26.83,65037.0,20.008,20.0155,19.9337,19.9411,65037.0
2015-11-17 15:50:00,26.82,26.84,26.81,26.83,46074.0,19.9337,19.9486,19.9263,19.9411,46074.0
2015-11-17 15:55:00,26.82,26.83,26.8,26.81,98797.0,19.9337,19.9411,19.9188,19.9263,98797.0
2015-11-18 09:30:00,27.0,27.0,26.82,26.9,77779.0,20.0675,20.0675,19.9337,19.9932,77779.0
2015-11-18 09:35:00,26.89,26.9,26.79,26.79,71893.0,19.9857,19.9932,19.9114,19.9114,71893.0
2015-11-18 09:40:00,26.79,26.79,26.73,26.73,34905.0,19.9114,19.9114,19.8668,19.8668,34905.0
2015-11-18 09:45:00,26.74,26.91,26.74,26.91,87329.0,19.8742,20.0006,19.8742,20.0006,87329.0
2015-11-18 09:50:00,26.92,26.92,26.84,26.84,84977.0,20.008,20.008,19.9486,19.9486,84977.0
2015-11-18 09:55:00,26.85,26.88,26.84,26.86,55716.0,19.956,19.9783,19.9486,19.9634,55716.0
2015-11-18 10:00:00,26.87,26.92,26.86,26.92,60111.0,19.9709,20.008,19.9634,20.008,60111.0
2015-11-18 10:05:00,26.93,26.94,26.92,26.93,32300.0,20.0155,20.0229,20.008,20.0155,32300.0
2015-11-18 10:10:00,26.93,26.93,26.86,26.86,62154.0,20.0155,20.0155,19.9634,19.9634,62154.0
2015-11-18 10:15:00,26.87,26.93,26.85,26.92,40081.0,19.9709,20.0155,19.956,20.008,40081.0
2015-11-18 10:20:00,26.92,26.94,26.9,26.93,22651.0,20.008,20.0229,19.9932,20.0155,22651.0
2015-11-18 10:25:00,26.94,26.94,26.9,26.93,30583.0,20.0229,20.0229,19.9932,20.0155,30583.0
2015-11-18 10:30:00,26.93,26.97,26.91,26.95,51184.0,20.0155,20.0452,20.0006,20.0303,51184.0
2015-11-18 10:35:00,26.95,26.95,26.93,26.93,50114.0,20.0303,20.0303,20.0155,20.0155,50114.0
2015-11-18 10:40:00,26.92,26.94,26.9,26.94,66204.0,20.008,20.0229,19.9932,20.0229,66204.0
2015-11-18 10:45:00,26.94,26.95,26.92,26.93,28900.0,20.0229,20.0303,20.008,20.0155,28900.0
2015-11-18 10:50:00,26.93,26.94,26.89,26.93,52719.0,20.0155,20.0229,19.9857,20.0155,52719.0
2015-11-18 10:55:00,26.93,26.96,26.92,26.93,49426.0,20.0155,20.0378,20.008,20.0155,49426.0
2015-11-18 11:00:00,26.92,26.93,26.86,26.86,24142.0,20.008,20.0155,19.9634,19.9634,24142.0
2015-11-18 11:05:00,26.86,26.87,26.84,26.87,87030.0,19.9634,19.9709,19.9486,19.9709,87030.0
2015-11-18 11:10:00,26.86,26.93,26.86,26.92,34838.0,19.9634,20.0155,19.9634,20.008,34838.0
2015-11-18 11:15:00,26.93,26.95,26.89,26.89,20793.0,20.0155,20.0303,19.9857,19.9857,20793.0
2015-11-18 11:20:00,26.89,26.9,26.88,26.9,50074.0,19.9857,19.9932,19.9783,19.9932,50074.0
2015-11-18 11:25:00,26.9,26.9,26.84,26.87,114681.0,19.9932,19.9932,19.9486,19.9709,114681.0
2015-11-18 11:30:00,26.88,26.91,26.87,26.88,60839.0,19.9783,20.0006,19.9709,19.9783,60839.0
2015-11-18 11:35:00,26.88,26.88,26.85,26.85,18521.0,19.9783,19.9783,19.956,19.956,18521.0
2015-11-18 11:40:00,26.84,26.88,26.83,26.87,33451.0,19.9486,19.9783,19.9411,19.9709,33451.0
2015-11-18 11:45:00,26.88,26.91,26.87,26.9,43981.0,19.9783,20.0006,19.9709,19.9932,43981.0
2015-11-18 11:50:00,26.91,26.92,26.88,26.9,20732.0,20.0006,20.008,19.9783,19.9932,20732.0
2015-11-18 11:55:00,26.9,26.9,26.85,26.85,23600.0,19.9932,19.9932,19.956,19.956,23600.0
2015-11-18 12:00:00,26.85,26.9,26.84,26.89,11360.0,19.956,19.9932,19.9486,19.9857,11360.0
2015-11-18 12:05:00,26.9,26.9,26.86,26.88,82063.0,19.9932,19.9932,19.9634,19.9783,82063.0
2015-11-18 12:10:00,26.88,26.92,26.87,26.92,38446.0,19.9783,20.008,19.9709,20.008,38446.0
2015-11-18 12:15:00,26.93,26.93,26.92,26.93,9692.0,20.0155,20.0155,20.008,20.0155,9692.0
2015-11-18 12:20:00,26.93,26.94,26.92,26.92,13944.0,20.0155,20.0229,20.008,20.008,13944.0
2015-11-18 12:25:00,26.92,26.92,26.89,26.89,5300.0,20.008,20.008,19.9857,19.9857,5300.0
2015-11-18 12:30:00,26.89,26.91,26.86,26.9,22901.0,19.9857,20.0006,19.9634,19.9932,22901.0
2015-11-18 12:35:00,26.9,26.9,26.85,26.85,8865.0,19.9932,19.9932,19.956,19.956,8865.0
2015-11-18 12:40:00,26.85,26.85,26.8,26.8,21002.0,19.956,19.956,19.9188,19.9188,21002.0
2015-11-18 12:45:00,26.81,26.85,26.81,26.85,25339.0,19.9263,19.956,19.9263,19.956,25339.0
2015-11-18 12:50:00,26.85,26.87,26.85,26.85,27499.0,19.956,19.9709,19.956,19.956,27499.0
2015-11-18 12:55:00,26.85,26.87,26.85,26.87,16713.0,19.956,19.9709,19.956,19.9709,16713.0
2015-11-18 13:00:00,26.86,26.9,26.86,26.87,14870.0,19.9634,19.9932,19.9634,19.9709,14870.0
2015-11-18 13:05:00,26.87,26.91,26.86,26.91,26786.0,19.9709,20.0006,19.9634,20.0006,26786.0
2015-11-18 13:10:00,26.9,26.91,26.89,26.89,10900.0,19.9932,20.0006,19.9857,19.9857,10900.0
2015-11-18 13:15:00,26.9,26.91,26.86,26.88,17571.0,19.9932,20.0006,19.9634,19.9783,17571.0
2015-11-18 13:20:00,26.88,26.89,26.88,26.88,12126.0,19.9783,19.9857,19.9783,19.9783,12126.0
2015-11-18 13:25:00,26.89,26.89,26.86,26.87,46120.0,19.9857,19.9857,19.9634,19.9709,46120.0
2015-11-18 13:30:00,26.87,26.89,26.87,26.87,55660.0,19.9709,19.9857,19.9709,19.9709,55660.0
2015-11-18 13:35:00,26.86,26.91,26.85,26.91,20922.0,19.9634,20.0006,19.956,20.0006,20922.0
2015-11-18 13:40:00,26.9,26.91,26.89,26.9,4546.0,19.9932,20.0006,19.9857,19.9932,4546.0
2015-11-18 13:45:00,26.9,26.9,26.89,26.89,6266.0,19.9932,19.9932,19.9857,19.9857,6266.0
2015-11-18 13:50:00,26.89,26.92,26.89,26.91,14744.0,19.9857,20.008,19.9857,20.0006,14744.0
2015-11-18 13:55:00,26.92,26.94,26.92,26.92,25346.0,20.008,20.0229,20.008,20.008,25346.0
2015-11-18 14:00:00,26.92,26.96,26.87,26.9,51273.0,20.008,20.0378,19.9709,19.9932,51273.0
2015-11-18 14:05:00,26.9,26.96,26.9,26.95,55413.0,19.9932,20.0378,19.9932,20.0303,55413.0
2015-11-18 14:10:00,26.95,27.04,26.94,27.03,45160.0,20.0303,20.0972,20.0229,20.0898,45160.0
2015-11-18 14:15:00,27.02,27.02,26.99,27.0,54800.0,20.0824,20.0824,20.0601,20.0675,54800.0
2015-11-18 14:20:00,27.0,27.02,26.99,26.99,28505.0,20.0675,20.0824,20.0601,20.0601,28505.0
2015-11-18 14:25:00,27.0,27.01,26.97,26.98,24776.0,20.0675,20.0749,20.0452,20.0526,24776.0
2015-11-18 14:30:00,26.99,27.0,26.98,26.98,49082.0,20.0601,20.0675,20.0526,20.0526,49082.0
2015-11-18 14:35:00,26.98,26.99,26.94,26.96,15696.0,20.0526,20.0601,20.0229,20.0378,15696.0
2015-11-18 14:40:00,26.97,26.99,26.96,26.99,19962.0,20.0452,20.0601,20.0378,20.0601,19962.0
2015-11-18 14:45:00,26.99,27.0,26.98,26.99,16741.0,20.0601,20.0675,20.0526,20.0601,16741.0
2015-11-18 14:50:00,26.99,27.04,26.99,27.01,37972.0,20.0601,20.0972,20.0601,20.0749,37972.0
2015-11-18 14:55:00,27.01,27.04,27.0,27.04,16604.0,20.0749,20.0972,20.0675,20.0972,16604.0
2015-11-18 15:00:00,27.03,27.03,27.0,27.03,25443.0,20.0898,20.0898,20.0675,20.0898,25443.0
2015-11-18 15:05:00,27.03,27.03,27.0,27.0,32601.0,20.0898,20.0898,20.0675,20.0675,32601.0
2015-11-18 15:10:00,27.0,27.04,27.0,27.02,21119.0,20.0675,20.0972,20.0675,20.0824,21119.0
2015-11-18 15:15:00,27.02,27.07,27.02,27.07,44379.0,20.0824,20.1195,20.0824,20.1195,44379.0
2015-11-18 15:20:00,27.07,27.07,27.05,27.06,13985.0,20.1195,20.1195,20.1047,20.1121,13985.0
2015-11-18 15:25:00,27.06,27.08,27.06,27.07,26259.0,20.1121,20.1269,20.1121,20.1195,26259.0
2015-11-18 15:30:00,27.07,27.11,27.07,27.1,69294.0,20.1195,20.1492,20.1195,20.1418,69294.0
2015-11-18 15:35:00,27.1,27.15,27.09,27.11,64307.0,20.1418,20.179,20.1344,20.1492,64307.0
2015-11-18 15:40:00,27.11,27.14,27.11,27.11,87572.0,20.1492,20.1715,20.1492,20.1492,87572.0
2015-11-18 15:45:00,27.1,27.15,27.1,27.12,67215.0,20.1418,20.179,20.1418,20.1567,67215.0
2015-11-18 15:50:00,27.13,27.15,27.12,27.15,49500.0,20.1641,20.179,20.1567,20.179,49500.0
2015-11-18 15:55:00,27.15,27.15,27.11,27.11,72508.0,20.179,20.179,20.1492,20.1492,72508.0
2015-11-19 09:30:00,27.07,27.2,27.07,27.1,28113.0,20.1195,20.2161,20.1195,20.1418,28113.0
2015-11-19 09:35:00,27.1,27.17,27.1,27.13,27750.0,20.1418,20.1938,20.1418,20.1641,27750.0
2015-11-19 09:40:00,27.14,27.24,27.13,27.24,26439.0,20.1715,20.2459,20.1641,20.2459,26439.0
2015-11-19 09:45:00,27.24,27.25,27.17,27.19,45501.0,20.2459,20.2533,20.1938,20.2087,45501.0
2015-11-19 09:50:00,27.2,27.25,27.19,27.23,27882.0,20.2161,20.2533,20.2087,20.2384,27882.0
2015-11-19 09:55:00,27.23,27.24,27.18,27.23,37005.0,20.2384,20.2459,20.2013,20.2384,37005.0
2015-11-19 10:00:00,27.22,27.32,27.22,27.27,61360.0,20.231,20.3053,20.231,20.2682,61360.0
2015-11-19 10:05:00,27.28,27.32,27.28,27.32,33138.0,20.2756,20.3053,20.2756,20.3053,33138.0
2015-11-19 10:10:00,27.32,27.35,27.3,27.32,61618.0,20.3053,20.3276,20.2905,20.3053,61618.0
2015-11-19 10:15:00,27.32,27.32,27.26,27.27,59428.0,20.3053,20.3053,20.2607,20.2682,59428.0
2015-11-19 10:20:00,27.28,27.33,27.28,27.33,26310.0,20.2756,20.3128,20.2756,20.3128,26310.0
2015-11-19 10:25:00,27.33,27.34,27.31,27.34,16999.0,20.3128,20.3202,20.2979,20.3202,16999.0
2015-11-19 10:30:00,27.34,27.4,27.33,27.35,27312.0,20.3202,20.3648,20.3128,20.3276,27312.0
2015-11-19 10:35:00,27.34,27.34,27.31,27.31,25502.0,20.3202,20.3202,20.2979,20.2979,25502.0
2015-11-19 10:40:00,27.32,27.35,27.3,27.35,26885.0,20.3053,20.3276,20.2905,20.3276,26885.0
2015-11-19 10:45:00,27.35,27.38,27.34,27.35,54150.0,20.3276,20.3499,20.3202,20.3276,54150.0
2015-11-19 10:50:00,27.35,27.38,27.33,27.38,24111.0,20.3276,20.3499,20.3128,20.3499,24111.0
2015-11-19 10:55:00,27.38,27.39,27.35,27.39,25447.0,20.3499,20.3574,20.3276,20.3574,25447.0
2015-11-19 11:00:00,27.4,27.43,27.4,27.42,33530.0,20.3648,20.3871,20.3648,20.3797,33530.0
2015-11-19 11:05:00,27.42,27.47,27.42,27.44,33224.0,20.3797,20.4168,20.3797,20.3945,33224.0
2015-11-19 11:10:00,27.44,27.44,27.42,27.42,35102.0,20.3945,20.3945,20.3797,20.3797,35102.0
2015-11-19 11:15:00,27.43,27.47,27.43,27.46,28934.0,20.3871,20.4168,20.3871,20.4094,28934.0
2015-11-19 11:20:00,27.45,27.52,27.45,27.5,106615.0,20.4019,20.454,20.4019,20.4391,106615.0
2015-11-19 11:25:00,27.5,27.55,27.5,27.55,48501.0,20.4391,20.4763,20.4391,20.4763,48501.0
2015-11-19 11:30:00,27.56,27.57,27.56,27.57,14764.0,20.4837,20.4911,20.4837,20.4911,14764.0
2015-11-19 11:35:00,27.57,27.57,27.53,27.55,62765.0,20.4911,20.4911,20.4614,20.4763,62765.0
2015-11-19 11:40:00,27.54,27.55,27.51,27.55,19338.0,20.4688,20.4763,20.4465,20.4763,19338.0
2015-11-19 11:45:00,27.55,27.55,27.47,27.47,63123.0,20.4763,20.4763,20.4168,20.4168,63123.0
2015-11-19 11:50:00,27.48,27.5,27.46,27.5,27045.0,20.4242,20.4391,20.4094,20.4391,27045.0
2015-11-19 11:55:00,27.5,27.56,27.5,27.56,24590.0,20.4391,20.4837,20.4391,20.4837,24590.0
2015-11-19 12:00:00,27.56,27.62,27.56,27.61,38885.0,20.4837,20.5283,20.4837,20.5209,38885.0
2015-11-19 12:05:00,27.6,27.62,27.59,27.6,29036.0,20.5134,20.5283,20.506,20.5134,29036.0
2015-11-19 12:10:00,27.61,27.62,27.58,27.58,34964.0,20.5209,20.5283,20.4986,20.4986,34964.0
2015-11-19 12:15:00,27.58,27.6,27.56,27.56,32375.0,20.4986,20.5134,20.4837,20.4837,32375.0
2015-11-19 12:20:00,27.56,27.56,27.51,27.52,29558.0,20.4837,20.4837,20.4465,20.454,29558.0
2015-11-19 12:25:00,27.53,27.58,27.53,27.55,30608.0,20.4614,20.4986,20.4614,20.4763,30608.0
2015-11-19 12:30:00,27.55,27.58,27.55,27.57,16713.0,20.4763,20.4986,20.4763,20.4911,16713.0
2015-11-19 12:35:00,27.56,27.59,27.54,27.54,18689.0,20.4837,20.506,20.4688,20.4688,18689.0
2015-11-19 12:40:00,27.55,27.56,27.55,27.55,15725.0,20.4763,20.4837,20.4763,20.4763,15725.0
2015-11-19 12:45:00,27.55,27.63,27.55,27.61,35484.0,20.4763,20.5357,20.4763,20.5209,35484.0
2015-11-19 12:50:00,27.61,27.61,27.59,27.59,3287.0,20.5209,20.5209,20.506,20.506,3287.0
2015-11-19 12:55:00,27.58,27.6,27.56,27.6,17952.0,20.4986,20.5134,20.4837,20.5134,17952.0
2015-11-19 13:00:00,27.6,27.6,27.59,27.6,12900.0,20.5134,20.5134,20.506,20.5134,12900.0
2015-11-19 13:05:00,27.61,27.65,27.61,27.65,17235.0,20.5209,20.5506,20.5209,20.5506,17235.0
2015-11-19 13:10:00,27.65,27.65,27.63,27.63,15466.0,20.5506,20.5506,20.5357,20.5357,15466.0
2015-11-19 13:15:00,27.63,27.63,27.59,27.61,34425.0,20.5357,20.5357,20.506,20.5209,34425.0
2015-11-19 13:20:00,27.61,27.63,27.6,27.62,22100.0,20.5209,20.5357,20.5134,20.5283,22100.0
2015-11-19 13:25:00,27.61,27.61,27.6,27.61,28247.0,20.5209,20.5209,20.5134,20.5209,28247.0
2015-11-19 13:30:00,27.6,27.6,27.59,27.59,4712.0,20.5134,20.5134,20.506,20.506,4712.0
2015-11-19 13:35:00,27.59,27.59,27.53,27.56,32431.0,20.506,20.506,20.4614,20.4837,32431.0
2015-11-19 13:40:00,27.55,27.58,27.55,27.55,34993.0,20.4763,20.4986,20.4763,20.4763,34993.0
2015-11-19 13:45:00,27.55,27.58,27.54,27.58,25888.0,20.4763,20.4986,20.4688,20.4986,25888.0
2015-11-19 13:50:00,27.58,27.58,27.52,27.53,28878.0,20.4986,20.4986,20.454,20.4614,28878.0
2015-11-19 13:55:00,27.52,27.53,27.5,27.51,30102.0,20.454,20.4614,20.4391,20.4465,30102.0
2015-11-19 14:00:00,27.51,27.51,27.48,27.49,30301.0,20.4465,20.4465,20.4242,20.4317,30301.0
2015-11-19 14:05:00,27.49,27.5,27.47,27.47,27611.0,20.4317,20.4391,20.4168,20.4168,27611.0
2015-11-19 14:10:00,27.47,27.5,27.47,27.48,35082.0,20.4168,20.4391,20.4168,20.4242,35082.0
2015-11-19 14:15:00,27.49,27.51,27.48,27.48,24859.0,20.4317,20.4465,20.4242,20.4242,24859.0
2015-11-19 14:20:00,27.47,27.49,27.46,27.46,31388.0,20.4168,20.4317,20.4094,20.4094,31388.0
2015-11-19 14:25:00,27.45,27.48,27.45,27.48,26350.0,20.4019,20.4242,20.4019,20.4242,26350.0
2015-11-19 14:30:00,27.47,27.51,27.47,27.47,28328.0,20.4168,20.4465,20.4168,20.4168,28328.0
2015-11-19 14:35:00,27.46,27.46,27.44,27.44,21691.0,20.4094,20.4094,20.3945,20.3945,21691.0
2015-11-19 14:40:00,27.45,27.47,27.44,27.44,37488.0,20.4019,20.4168,20.3945,20.3945,37488.0
2015-11-19 14:45:00,27.43,27.43,27.42,27.42,28130.0,20.3871,20.3871,20.3797,20.3797,28130.0
2015-11-19 14:50:00,27.42,27.46,27.41,27.41,29853.0,20.3797,20.4094,20.3722,20.3722,29853.0
2015-11-19 14:55:00,27.41,27.46,27.41,27.43,28936.0,20.3722,20.4094,20.3722,20.3871,28936.0
2015-11-19 15:00:00,27.43,27.43,27.41,27.41,14060.0,20.3871,20.3871,20.3722,20.3722,14060.0
2015-11-19 15:05:00,27.41,27.44,27.4,27.44,55452.0,20.3722,20.3945,20.3648,20.3945,55452.0
2015-11-19 15:10:00,27.43,27.44,27.4,27.41,39912.0,20.3871,20.3945,20.3648,20.3722,39912.0
2015-11-19 15:15:00,27.42,27.43,27.4,27.42,34633.0,20.3797,20.3871,20.3648,20.3797,34633.0
2015-11-19 15:20:00,27.41,27.44,27.41,27.44,43995.0,20.3722,20.3945,20.3722,20.3945,43995.0
2015-11-19 15:25:00,27.44,27.46,27.43,27.44,42637.0,20.3945,20.4094,20.3871,20.3945,42637.0
2015-11-19 15:30:00,27.45,27.45,27.4,27.41,48426.0,20.4019,20.4019,20.3648,20.3722,48426.0
2015-11-19 15:35:00,27.4,27.41,27.36,27.38,51597.0,20.3648,20.3722,20.3351,20.3499,51597.0
2015-11-19 15:40:00,27.39,27.41,27.39,27.39,26436.0,20.3574,20.3722,20.3574,20.3574,26436.0
2015-11-19 15:45:00,27.39,27.41,27.39,27.39,43756.0,20.3574,20.3722,20.3574,20.3574,43756.0
2015-11-19 15:50:00,27.39,27.42,27.38,27.42,25864.0,20.3574,20.3797,20.3499,20.3797,25864.0
2015-11-19 15:55:00,27.42,27.42,27.36,27.37,116410.0,20.3797,20.3797,20.3351,20.3425,116410.0
2015-11-20 09:30:00,27.6,27.66,27.46,27.66,57985.0,20.5134,20.558,20.4094,20.558,57985.0
2015-11-20 09:35:00,27.66,27.66,27.56,27.61,49537.0,20.558,20.558,20.4837,20.5209,49537.0
2015-11-20 09:40:00,27.62,27.66,27.61,27.66,43645.0,20.5283,20.558,20.5209,20.558,43645.0
2015-11-20 09:45:00,27.66,27.7,27.63,27.63,42611.0,20.558,20.5878,20.5357,20.5357,42611.0
2015-11-20 09:50:00,27.63,27.64,27.51,27.51,78699.0,20.5357,20.5432,20.4465,20.4465,78699.0
2015-11-20 09:55:00,27.52,27.64,27.52,27.64,86447.0,20.454,20.5432,20.454,20.5432,86447.0
2015-11-20 10:00:00,27.65,27.65,27.62,27.64,35794.0,20.5506,20.5506,20.5283,20.5432,35794.0
2015-11-20 10:05:00,27.64,27.69,27.63,27.69,36408.0,20.5432,20.5803,20.5357,20.5803,36408.0
2015-11-20 10:10:00,27.69,27.75,27.69,27.71,46122.0,20.5803,20.6249,20.5803,20.5952,46122.0
2015-11-20 10:15:00,27.71,27.71,27.67,27.67,32578.0,20.5952,20.5952,20.5655,20.5655,32578.0
2015-11-20 10:20:00,27.67,27.68,27.63,27.67,32164.0,20.5655,20.5729,20.5357,20.5655,32164.0
2015-11-20 10:25:00,27.66,27.69,27.63,27.66,33324.0,20.558,20.5803,20.5357,20.558,33324.0
2015-11-20 10:30:00,27.66,27.72,27.66,27.72,43787.0,20.558,20.6026,20.558,20.6026,43787.0
2015-11-20 10:35:00,27.72,27.74,27.7,27.73,25300.0,20.6026,20.6175,20.5878,20.6101,25300.0
2015-11-20 10:40:00,27.73,27.73,27.7,27.73,36868.0,20.6101,20.6101,20.5878,20.6101,36868.0
2015-11-20 10:45:00,27.73,27.75,27.73,27.75,22264.0,20.6101,20.6249,20.6101,20.6249,22264.0
2015-11-20 10:50:00,27.75,27.78,27.75,27.75,64776.0,20.6249,20.6472,20.6249,20.6249,64776.0
2015-11-20 10:55:00,27.75,27.75,27.71,27.74,64630.0,20.6249,20.6249,20.5952,20.6175,64630.0
2015-11-20 11:00:00,27.74,27.75,27.72,27.75,37337.0,20.6175,20.6249,20.6026,20.6249,37337.0
2015-11-20 11:05:00,27.75,27.75,27.71,27.72,30255.0,20.6249,20.6249,20.5952,20.6026,30255.0
2015-11-20 11:10:00,27.72,27.72,27.68,27.68,16196.0,20.6026,20.6026,20.5729,20.5729,16196.0
2015-11-20 11:15:00,27.68,27.72,27.68,27.71,25696.0,20.5729,20.6026,20.5729,20.5952,25696.0
2015-11-20 11:20:00,27.71,27.72,27.69,27.69,19971.0,20.5952,20.6026,20.5803,20.5803,19971.0
2015-11-20 11:25:00,27.69,27.69,27.64,27.66,19666.0,20.5803,20.5803,20.5432,20.558,19666.0
2015-11-20 11:30:00,27.67,27.67,27.63,27.63,17239.0,20.5655,20.5655,20.5357,20.5357,17239.0
2015-11-20 11:35:00,27.62,27.63,27.61,27.63,14695.0,20.5283,20.5357,20.5209,20.5357,14695.0
2015-11-20 11:40:00,27.63,27.65,27.62,27.62,9631.0,20.5357,20.5506,20.5283,20.5283,9631.0
2015-11-20 11:45:00,27.62,27.65,27.62,27.63,15972.0,20.5283,20.5506,20.5283,20.5357,15972.0
2015-11-20 11:50:00,27.64,27.64,27.59,27.59,18181.0,20.5432,20.5432,20.506,20.506,18181.0
2015-11-20 11:55:00,27.58,27.61,27.58,27.61,15270.0,20.4986,20.5209,20.4986,20.5209,15270.0
2015-11-20 12:00:00,27.59,27.59,27.56,27.56,15038.0,20.506,20.506,20.4837,20.4837,15038.0
2015-11-20 12:05:00,27.56,27.58,27.55,27.58,25902.0,20.4837,20.4986,20.4763,20.4986,25902.0
2015-11-20 12:10:00,27.58,27.58,27.54,27.55,16422.0,20.4986,20.4986,20.4688,20.4763,16422.0
2015-11-20 12:15:00,27.55,27.58,27.55,27.58,15174.0,20.4763,20.4986,20.4763,20.4986,15174.0
2015-11-20 12:20:00,27.57,27.57,27.53,27.56,23831.0,20.4911,20.4911,20.4614,20.4837,23831.0
2015-11-20 12:25:00,27.55,27.55,27.51,27.51,21252.0,20.4763,20.4763,20.4465,20.4465,21252.0
2015-11-20 12:30:00,27.52,27.55,27.52,27.54,7980.0,20.454,20.4763,20.454,20.4688,7980.0
2015-11-20 12:35:00,27.53,27.54,27.52,27.53,11378.0,20.4614,20.4688,20.454,20.4614,11378.0
2015-11-20 12:40:00,27.52,27.54,27.5,27.53,21101.0,20.454,20.4688,20.4391,20.4614,21101.0
2015-11-20 12:45:00,27.54,27.55,27.53,27.53,8303.0,20.4688,20.4763,20.4614,20.4614,8303.0
2015-11-20 12:50:00,27.53,27.54,27.52,27.52,8759.0,20.4614,20.4688,20.454,20.454,8759.0
2015-11-20 12:55:00,27.53,27.56,27.53,27.55,15121.0,20.4614,20.4837,20.4614,20.4763,15121.0
2015-11-20 13:00:00,27.56,27.6,27.56,27.59,9700.0,20.4837,20.5134,20.4837,20.506,9700.0
2015-11-20 13:05:00,27.58,27.61,27.57,27.61,13611.0,20.4986,20.5209,20.4911,20.5209,13611.0
2015-11-20 13:10:00,27.61,27.63,27.6,27.61,14995.0,20.5209,20.5357,20.5134,20.5209,14995.0
2015-11-20 13:15:00,27.62,27.63,27.59,27.6,15303.0,20.5283,20.5357,20.506,20.5134,15303.0
2015-11-20 13:20:00,27.61,27.64,27.6,27.64,25212.0,20.5209,20.5432,20.5134,20.5432,25212.0
2015-11-20 13:25:00,27.64,27.65,27.62,27.63,15732.0,20.5432,20.5506,20.5283,20.5357,15732.0
2015-11-20 13:30:00,27.62,27.62,27.58,27.58,16237.0,20.5283,20.5283,20.4986,20.4986,16237.0
2015-11-20 13:35:00,27.58,27.58,27.55,27.55,20146.0,20.4986,20.4986,20.4763,20.4763,20146.0
2015-11-20 13:40:00,27.54,27.55,27.54,27.54,8600.0,20.4688,20.4763,20.4688,20.4688,8600.0
2015-11-20 13:45:00,27.55,27.58,27.55,27.58,13175.0,20.4763,20.4986,20.4763,20.4986,13175.0
2015-11-20 13:50:00,27.58,27.58,27.56,27.56,9100.0,20.4986,20.4986,20.4837,20.4837,9100.0
2015-11-20 13:55:00,27.55,27.55,27.53,27.53,8825.0,20.4763,20.4763,20.4614,20.4614,8825.0
2015-11-20 14:00:00,27.53,27.58,27.53,27.58,19811.0,20.4614,20.4986,20.4614,20.4986,19811.0
2015-11-20 14:05:00,27.57,27.57,27.55,27.55,10727.0,20.4911,20.4911,20.4763,20.4763,10727.0
2015-11-20 14:10:00,27.56,27.59,27.56,27.57,13138.0,20.4837,20.506,20.4837,20.4911,13138.0
2015-11-20 14:15:00,27.57,27.59,27.57,27.59,13219.0,20.4911,20.506,20.4911,20.506,13219.0
2015-11-20 14:20:00,27.6,27.61,27.59,27.6,11911.0,20.5134,20.5209,20.506,20.5134,11911.0
2015-11-20 14:25:00,27.6,27.6,27.57,27.57,15162.0,20.5134,20.5134,20.4911,20.4911,15162.0
2015-11-20 14:30:00,27.56,27.57,27.55,27.57,8156.0,20.4837,20.4911,20.4763,20.4911,8156.0
2015-11-20 14:35:00,27.57,27.59,27.57,27.58,13819.0,20.4911,20.506,20.4911,20.4986,13819.0
2015-11-20 14:40:00,27.58,27.61,27.58,27.6,18651.0,20.4986,20.5209,20.4986,20.5134,18651.0
2015-11-20 14:45:00,27.6,27.62,27.6,27.6,12357.0,20.5134,20.5283,20.5134,20.5134,12357.0
2015-11-20 14:50:00,27.6,27.6,27.59,27.59,1500.0,20.5134,20.5134,20.506,20.506,1500.0
2015-11-20 14:55:00,27.59,27.59,27.56,27.56,6528.0,20.506,20.506,20.4837,20.4837,6528.0
2015-11-20 15:00:00,27.57,27.57,27.53,27.56,36362.0,20.4911,20.4911,20.4614,20.4837,36362.0
2015-11-20 15:05:00,27.55,27.57,27.55,27.57,18097.0,20.4763,20.4911,20.4763,20.4911,18097.0
2015-11-20 15:10:00,27.57,27.57,27.53,27.53,12908.0,20.4911,20.4911,20.4614,20.4614,12908.0
2015-11-20 15:15:00,27.53,27.54,27.51,27.54,15753.0,20.4614,20.4688,20.4465,20.4688,15753.0
2015-11-20 15:20:00,27.53,27.6,27.52,27.59,46867.0,20.4614,20.5134,20.454,20.506,46867.0
2015-11-20 15:25:00,27.59,27.6,27.58,27.58,36950.0,20.506,20.5134,20.4986,20.4986,36950.0
2015-11-20 15:30:00,27.58,27.59,27.58,27.59,21018.0,20.4986,20.506,20.4986,20.506,21018.0
2015-11-20 15:35:00,27.58,27.61,27.57,27.6,55795.0,20.4986,20.5209,20.4911,20.5134,55795.0
2015-11-20 15:40:00,27.6,27.61,27.58,27.61,30292.0,20.5134,20.5209,20.4986,20.5209,30292.0
2015-11-20 15:45:00,27.61,27.63,27.59,27.59,46159.0,20.5209,20.5357,20.506,20.506,46159.0
2015-11-20 15:50:00,27.59,27.59,27.57,27.57,47916.0,20.506,20.506,20.4911,20.4911,47916.0
2015-11-20 15:55:00,27.57,27.58,27.53,27.58,128948.0,20.4911,20.4986,20.4614,20.4986,128948.0
2015-11-23 09:30:00,27.65,27.73,27.62,27.67,36757.0,20.5506,20.6101,20.5283,20.5655,36757.0
2015-11-23 09:35:00,27.67,27.7,27.62,27.7,45927.0,20.5655,20.5878,20.5283,20.5878,45927.0
2015-11-23 09:40:00,27.7,27.75,27.7,27.74,36519.0,20.5878,20.6249,20.5878,20.6175,36519.0
2015-11-23 09:45:00,27.74,27.74,27.7,27.72,20213.0,20.6175,20.6175,20.5878,20.6026,20213.0
2015-11-23 09:50:00,27.71,27.71,27.6,27.6,32600.0,20.5952,20.5952,20.5134,20.5134,32600.0
2015-11-23 09:55:00,27.59,27.61,27.56,27.57,18013.0,20.506,20.5209,20.4837,20.4911,18013.0
2015-11-23 10:00:00,27.57,27.59,27.53,27.54,18700.0,20.4911,20.506,20.4614,20.4688,18700.0
2015-11-23 10:05:00,27.55,27.59,27.55,27.58,19558.0,20.4763,20.506,20.4763,20.4986,19558.0
2015-11-23 10:10:00,27.58,27.63,27.57,27.63,20691.0,20.4986,20.5357,20.4911,20.5357,20691.0
2015-11-23 10:15:00,27.62,27.69,27.62,27.68,32533.0,20.5283,20.5803,20.5283,20.5729,32533.0
2015-11-23 10:20:00,27.69,27.73,27.68,27.7,109873.0,20.5803,20.6101,20.5729,20.5878,109873.0
2015-11-23 10:25:00,27.7,27.74,27.69,27.74,27651.0,20.5878,20.6175,20.5803,20.6175,27651.0
2015-11-23 10:30:00,27.74,27.76,27.74,27.76,38343.0,20.6175,20.6324,20.6175,20.6324,38343.0
2015-11-23 10:35:00,27.75,27.78,27.75,27.77,42286.0,20.6249,20.6472,20.6249,20.6398,42286.0
2015-11-23 10:40:00,27.77,27.79,27.75,27.79,26062.0,20.6398,20.6547,20.6249,20.6547,26062.0
2015-11-23 10:45:00,27.8,27.83,27.8,27.83,39694.0,20.6621,20.6844,20.6621,20.6844,39694.0
2015-11-23 10:50:00,27.83,27.83,27.8,27.8,23268.0,20.6844,20.6844,20.6621,20.6621,23268.0
2015-11-23 10:55:00,27.81,27.82,27.8,27.8,36979.0,20.6695,20.6769,20.6621,20.6621,36979.0
2015-11-23 11:00:00,27.8,27.81,27.77,27.77,40042.0,20.6621,20.6695,20.6398,20.6398,40042.0
2015-11-23 11:05:00,27.77,27.79,27.75,27.76,33644.0,20.6398,20.6547,20.6249,20.6324,33644.0
2015-11-23 11:10:00,27.75,27.75,27.72,27.75,21781.0,20.6249,20.6249,20.6026,20.6249,21781.0
2015-11-23 11:15:00,27.75,27.75,27.72,27.73,33146.0,20.6249,20.6249,20.6026,20.6101,33146.0
2015-11-23 11:20:00,27.72,27.72,27.69,27.69,11717.0,20.6026,20.6026,20.5803,20.5803,11717.0
2015-11-23 11:25:00,27.68,27.72,27.68,27.72,22446.0,20.5729,20.6026,20.5729,20.6026,22446.0
2015-11-23 11:30:00,27.72,27.73,27.67,27.67,48760.0,20.6026,20.6101,20.5655,20.5655,48760.0
2015-11-23 11:35:00,27.68,27.68,27.64,27.64,13454.0,20.5729,20.5729,20.5432,20.5432,13454.0
2015-11-23 11:40:00,27.63,27.64,27.63,27.64,10570.0,20.5357,20.5432,20.5357,20.5432,10570.0
2015-11-23 11:45:00,27.63,27.64,27.6,27.61,17830.0,20.5357,20.5432,20.5134,20.5209,17830.0
2015-11-23 11:50:00,27.61,27.63,27.61,27.61,11373.0,20.5209,20.5357,20.5209,20.5209,11373.0
2015-11-23 11:55:00,27.62,27.63,27.58,27.59,11573.0,20.5283,20.5357,20.4986,20.506,11573.0
2015-11-23 12:00:00,27.59,27.63,27.58,27.61,20506.0,20.506,20.5357,20.4986,20.5209,20506.0
2015-11-23 12:05:00,27.61,27.63,27.61,27.61,8796.0,20.5209,20.5357,20.5209,20.5209,8796.0
2015-11-23 12:10:00,27.61,27.63,27.61,27.62,7410.0,20.5209,20.5357,20.5209,20.5283,7410.0
2015-11-23 12:15:00,27.61,27.61,27.57,27.57,16439.0,20.5209,20.5209,20.4911,20.4911,16439.0
2015-11-23 12:20:00,27.56,27.58,27.56,27.58,11303.0,20.4837,20.4986,20.4837,20.4986,11303.0
2015-11-23 12:25:00,27.58,27.62,27.58,27.59,13929.0,20.4986,20.5283,20.4986,20.506,13929.0
2015-11-23 12:30:00,27.58,27.59,27.56,27.56,8192.0,20.4986,20.506,20.4837,20.4837,8192.0
2015-11-23 12:35:00,27.56,27.6,27.56,27.6,13925.0,20.4837,20.5134,20.4837,20.5134,13925.0
2015-11-23 12:40:00,27.6,27.62,27.58,27.6,15900.0,20.5134,20.5283,20.4986,20.5134,15900.0
2015-11-23 12:45:00,27.59,27.6,27.59,27.6,9025.0,20.506,20.5134,20.506,20.5134,9025.0
2015-11-23 12:50:00,27.61,27.62,27.6,27.6,9878.0,20.5209,20.5283,20.5134,20.5134,9878.0
2015-11-23 12:55:00,27.6,27.6,27.58,27.58,26247.0,20.5134,20.5134,20.4986,20.4986,26247.0
2015-11-23 13:00:00,27.58,27.6,27.58,27.6,18858.0,20.4986,20.5134,20.4986,20.5134,18858.0
2015-11-23 13:05:00,27.6,27.61,27.58,27.58,10310.0,20.5134,20.5209,20.4986,20.4986,10310.0
2015-11-23 13:10:00,27.59,27.6,27.56,27.57,11130.0,20.506,20.5134,20.4837,20.4911,11130.0
2015-11-23 13:15:00,27.58,27.6,27.58,27.59,7613.0,20.4986,20.5134,20.4986,20.506,7613.0
2015-11-23 13:20:00,27.58,27.59,27.55,27.55,9444.0,20.4986,20.506,20.4763,20.4763,9444.0
2015-11-23 13:25:00,27.55,27.57,27.54,27.57,13603.0,20.4763,20.4911,20.4688,20.4911,13603.0
2015-11-23 13:30:00,27.57,27.58,27.56,27.56,10790.0,20.4911,20.4986,20.4837,20.4837,10790.0
2015-11-23 13:35:00,27.57,27.6,27.57,27.59,20210.0,20.4911,20.5134,20.4911,20.506,20210.0
2015-11-23 13:40:00,27.59,27.6,27.59,27.6,30320.0,20.506,20.5134,20.506,20.5134,30320.0
2015-11-23 13:45:00,27.59,27.59,27.57,27.57,26340.0,20.506,20.506,20.4911,20.4911,26340.0
2015-11-23 13:50:00,27.57,27.58,27.55,27.55,8929.0,20.4911,20.4986,20.4763,20.4763,8929.0
2015-11-23 13:55:00,27.55,27.55,27.51,27.53,13481.0,20.4763,20.4763,20.4465,20.4614,13481.0
2015-11-23 14:00:00,27.52,27.53,27.5,27.51,13569.0,20.454,20.4614,20.4391,20.4465,13569.0
2015-11-23 14:05:00,27.5,27.51,27.49,27.49,15900.0,20.4391,20.4465,20.4317,20.4317,15900.0
2015-11-23 14:10:00,27.48,27.48,27.45,27.46,24647.0,20.4242,20.4242,20.4019,20.4094,24647.0
2015-11-23 14:15:00,27.47,27.48,27.45,27.47,14610.0,20.4168,20.4242,20.4019,20.4168,14610.0
2015-11-23 14:20:00,27.46,27.46,27.43,27.43,29519.0,20.4094,20.4094,20.3871,20.3871,29519.0
2015-11-23 14:25:00,27.43,27.44,27.38,27.38,14817.0,20.3871,20.3945,20.3499,20.3499,14817.0
2015-11-23 14:30:00,27.38,27.41,27.37,27.38,18310.0,20.3499,20.3722,20.3425,20.3499,18310.0
2015-11-23 14:35:00,27.38,27.38,27.34,27.35,38355.0,20.3499,20.3499,20.3202,20.3276,38355.0
2015-11-23 14:40:00,27.35,27.39,27.35,27.36,11446.0,20.3276,20.3574,20.3276,20.3351,11446.0
2015-11-23 14:45:00,27.37,27.4,27.37,27.37,13294.0,20.3425,20.3648,20.3425,20.3425,13294.0
2015-11-23 14:50:00,27.38,27.39,27.36,27.36,11059.0,20.3499,20.3574,20.3351,20.3351,11059.0
2015-11-23 14:55:00,27.37,27.42,27.37,27.42,24615.0,20.3425,20.3797,20.3425,20.3797,24615.0
2015-11-23 15:00:00,27.42,27.44,27.42,27.42,15504.0,20.3797,20.3945,20.3797,20.3797,15504.0
2015-11-23 15:05:00,27.42,27.44,27.41,27.43,23680.0,20.3797,20.3945,20.3722,20.3871,23680.0
2015-11-23 15:10:00,27.43,27.45,27.43,27.45,18332.0,20.3871,20.4019,20.3871,20.4019,18332.0
2015-11-23 15:15:00,27.45,27.45,27.43,27.45,17977.0,20.4019,20.4019,20.3871,20.4019,17977.0
2015-11-23 15:20:00,27.46,27.48,27.45,27.48,11527.0,20.4094,20.4242,20.4019,20.4242,11527.0
2015-11-23 15:25:00,27.48,27.48,27.45,27.46,31565.0,20.4242,20.4242,20.4019,20.4094,31565.0
2015-11-23 15:30:00,27.47,27.49,27.46,27.48,21814.0,20.4168,20.4317,20.4094,20.4242,21814.0
2015-11-23 15:35:00,27.47,27.47,27.43,27.45,44313.0,20.4168,20.4168,20.3871,20.4019,44313.0
2015-11-23 15:40:00,27.45,27.45,27.43,27.43,34621.0,20.4019,20.4019,20.3871,20.3871,34621.0
2015-11-23 15:45:00,27.43,27.45,27.43,27.44,39434.0,20.3871,20.4019,20.3871,20.3945,39434.0
2015-11-23 15:50:00,27.44,27.44,27.4,27.43,75673.0,20.3945,20.3945,20.3648,20.3871,75673.0
2015-11-23 15:55:00,27.43,27.44,27.4,27.43,35241.0,20.3871,20.3945,20.3648,20.3871,35241.0
2015-11-24 09:30:00,27.25,27.25,27.06,27.16,52036.0,20.2533,20.2533,20.1121,20.1864,52036.0
2015-11-24 09:35:00,27.16,27.26,27.11,27.24,58040.0,20.1864,20.2607,20.1492,20.2459,58040.0
2015-11-24 09:40:00,27.25,27.25,27.19,27.22,54551.0,20.2533,20.2533,20.2087,20.231,54551.0
2015-11-24 09:45:00,27.23,27.26,27.2,27.22,43562.0,20.2384,20.2607,20.2161,20.231,43562.0
2015-11-24 09:50:00,27.22,27.27,27.22,27.25,87817.0,20.231,20.2682,20.231,20.2533,87817.0
2015-11-24 09:55:00,27.25,27.25,27.16,27.16,51110.0,20.2533,20.2533,20.1864,20.1864,51110.0
2015-11-24 10:00:00,27.16,27.2,27.14,27.18,51302.0,20.1864,20.2161,20.1715,20.2013,51302.0
2015-11-24 10:05:00,27.18,27.25,27.16,27.22,41052.0,20.2013,20.2533,20.1864,20.231,41052.0
2015-11-24 10:10:00,27.22,27.25,27.19,27.21,47082.0,20.231,20.2533,20.2087,20.2236,47082.0
2015-11-24 10:15:00,27.2,27.2,27.17,27.19,33776.0,20.2161,20.2161,20.1938,20.2087,33776.0
2015-11-24 10:20:00,27.19,27.2,27.18,27.19,33372.0,20.2087,20.2161,20.2013,20.2087,33372.0
2015-11-24 10:25:00,27.19,27.2,27.13,27.13,65965.0,20.2087,20.2161,20.1641,20.1641,65965.0
2015-11-24 10:30:00,27.12,27.12,27.02,27.02,45102.0,20.1567,20.1567,20.0824,20.0824,45102.0
2015-11-24 10:35:00,27.02,27.07,27.01,27.06,37221.0,20.0824,20.1195,20.0749,20.1121,37221.0
2015-11-24 10:40:00,27.07,27.12,27.07,27.08,42185.0,20.1195,20.1567,20.1195,20.1269,42185.0
2015-11-24 10:45:00,27.08,27.09,27.01,27.02,36304.0,20.1269,20.1344,20.0749,20.0824,36304.0
2015-11-24 10:50:00,27.02,27.05,27.0,27.04,48284.0,20.0824,20.1047,20.0675,20.0972,48284.0
2015-11-24 10:55:00,27.04,27.07,27.04,27.05,39863.0,20.0972,20.1195,20.0972,20.1047,39863.0
2015-11-24 11:00:00,27.05,27.09,27.04,27.09,103028.0,20.1047,20.1344,20.0972,20.1344,103028.0
2015-11-24 11:05:00,27.09,27.14,27.09,27.14,42721.0,20.1344,20.1715,20.1344,20.1715,42721.0
2015-11-24 11:10:00,27.15,27.15,27.11,27.13,26503.0,20.179,20.179,20.1492,20.1641,26503.0
2015-11-24 11:15:00,27.13,27.16,27.13,27.15,15089.0,20.1641,20.1864,20.1641,20.179,15089.0
2015-11-24 11:20:00,27.15,27.18,27.13,27.18,24197.0,20.179,20.2013,20.1641,20.2013,24197.0
2015-11-24 11:25:00,27.19,27.23,27.19,27.23,19851.0,20.2087,20.2384,20.2087,20.2384,19851.0
2015-11-24 11:30:00,27.24,27.28,27.24,27.25,16244.0,20.2459,20.2756,20.2459,20.2533,16244.0
2015-11-24 11:35:00,27.26,27.31,27.26,27.3,26032.0,20.2607,20.2979,20.2607,20.2905,26032.0
2015-11-24 11:40:00,27.29,27.32,27.25,27.27,49428.0,20.283,20.3053,20.2533,20.2682,49428.0
2015-11-24 11:45:00,27.27,27.28,27.21,27.25,35191.0,20.2682,20.2756,20.2236,20.2533,35191.0
2015-11-24 11:50:00,27.25,27.26,27.23,27.24,37520.0,20.2533,20.2607,20.2384,20.2459,37520.0
2015-11-24 11:55:00,27.25,27.27,27.24,27.25,48468.0,20.2533,20.2682,20.2459,20.2533,48468.0
2015-11-24 12:00:00,27.25,27.29,27.23,27.29,15199.0,20.2533,20.283,20.2384,20.283,15199.0
2015-11-24 12:05:00,27.3,27.3,27.24,27.25,76028.0,20.2905,20.2905,20.2459,20.2533,76028.0
2015-11-24 12:10:00,27.25,27.27,27.24,27.27,13987.0,20.2533,20.2682,20.2459,20.2682,13987.0
2015-11-24 12:15:00,27.28,27.29,27.26,27.28,74500.0,20.2756,20.283,20.2607,20.2756,74500.0
2015-11-24 12:20:00,27.27,27.28,27.25,27.26,31444.0,20.2682,20.2756,20.2533,20.2607,31444.0
2015-11-24 12:25:00,27.26,27.28,27.24,27.28,28421.0,20.2607,20.2756,20.2459,20.2756,28421.0
2015-11-24 12:30:00,27.28,27.28,27.26,27.26,34549.0,20.2756,20.2756,20.2607,20.2607,34549.0
2015-11-24 12:35:00,27.26,27.28,27.26,27.28,44216.0,20.2607,20.2756,20.2607,20.2756,44216.0
2015-11-24 12:40:00,27.28,27.28,27.26,27.28,38133.0,20.2756,20.2756,20.2607,20.2756,38133.0
2015-11-24 12:45:00,27.28,27.3,27.27,27.3,21225.0,20.2756,20.2905,20.2682,20.2905,21225.0
2015-11-24 12:50:00,27.3,27.33,27.3,27.32,22227.0,20.2905,20.3128,20.2905,20.3053,22227.0
2015-11-24 12:55:00,27.32,27.32,27.26,27.27,15725.0,20.3053,20.3053,20.2607,20.2682,15725.0
2015-11-24 13:00:00,27.27,27.34,27.27,27.33,9900.0,20.2682,20.3202,20.2682,20.3128,9900.0
2015-11-24 13:05:00,27.33,27.36,27.33,27.36,11788.0,20.3128,20.3351,20.3128,20.3351,11788.0
2015-11-24 13:10:00,27.36,27.37,27.32,27.33,11792.0,20.3351,20.3425,20.3053,20.3128,11792.0
2015-11-24 13:15:00,27.33,27.34,27.33,27.33,9281.0,20.3128,20.3202,20.3128,20.3128,9281.0
2015-11-24 13:20:00,27.33,27.37,27.33,27.35,22276.0,20.3128,20.3425,20.3128,20.3276,22276.0
2015-11-24 13:25:00,27.35,27.38,27.35,27.38,8473.0,20.3276,20.3499,20.3276,20.3499,8473.0
2015-11-24 13:30:00,27.39,27.42,27.39,27.4,13344.0,20.3574,20.3797,20.3574,20.3648,13344.0
2015-11-24 13:35:00,27.39,27.39,27.36,27.36,13993.0,20.3574,20.3574,20.3351,20.3351,13993.0
2015-11-24 13:40:00,27.36,27.38,27.36,27.38,21658.0,20.3351,20.3499,20.3351,20.3499,21658.0
2015-11-24 13:45:00,27.38,27.39,27.33,27.33,26187.0,20.3499,20.3574,20.3128,20.3128,26187.0
2015-11-24 13:50:00,27.33,27.34,27.32,27.33,14845.0,20.3128,20.3202,20.3053,20.3128,14845.0
2015-11-24 13:55:00,27.35,27.36,27.34,27.36,12753.0,20.3276,20.3351,20.3202,20.3351,12753.0
2015-11-24 14:00:00,27.37,27.4,27.37,27.4,14200.0,20.3425,20.3648,20.3425,20.3648,14200.0
2015-11-24 14:05:00,27.41,27.44,27.41,27.42,26665.0,20.3722,20.3945,20.3722,20.3797,26665.0
2015-11-24 14:10:00,27.42,27.42,27.36,27.38,31304.0,20.3797,20.3797,20.3351,20.3499,31304.0
2015-11-24 14:15:00,27.38,27.39,27.36,27.37,21490.0,20.3499,20.3574,20.3351,20.3425,21490.0
2015-11-24 14:20:00,27.36,27.36,27.34,27.35,28009.0,20.3351,20.3351,20.3202,20.3276,28009.0
2015-11-24 14:25:00,27.35,27.39,27.35,27.35,19102.0,20.3276,20.3574,20.3276,20.3276,19102.0
2015-11-24 14:30:00,27.35,27.35,27.32,27.35,15061.0,20.3276,20.3276,20.3053,20.3276,15061.0
2015-11-24 14:35:00,27.35,27.35,27.34,27.34,9525.0,20.3276,20.3276,20.3202,20.3202,9525.0
2015-11-24 14:40:00,27.34,27.34,27.33,27.33,4998.0,20.3202,20.3202,20.3128,20.3128,4998.0
2015-11-24 14:45:00,27.33,27.33,27.28,27.29,38020.0,20.3128,20.3128,20.2756,20.283,38020.0
2015-11-24 14:50:00,27.28,27.31,27.27,27.27,43052.0,20.2756,20.2979,20.2682,20.2682,43052.0
2015-11-24 14:55:00,27.28,27.29,27.26,27.28,40222.0,20.2756,20.283,20.2607,20.2756,40222.0
2015-11-24 15:00:00,27.28,27.28,27.22,27.23,68623.0,20.2756,20.2756,20.231,20.2384,68623.0
2015-11-24 15:05:00,27.22,27.27,27.22,27.26,66440.0,20.231,20.2682,20.231,20.2607,66440.0
2015-11-24 15:10:00,27.26,27.29,27.25,27.26,33506.0,20.2607,20.283,20.2533,20.2607,33506.0
2015-11-24 15:15:00,27.26,27.32,27.26,27.29,86338.0,20.2607,20.3053,20.2607,20.283,86338.0
2015-11-24 15:20:00,27.28,27.3,27.27,27.27,35320.0,20.2756,20.2905,20.2682,20.2682,35320.0
2015-11-24 15:25:00,27.28,27.31,27.26,27.28,47682.0,20.2756,20.2979,20.2607,20.2756,47682.0
2015-11-24 15:30:00,27.28,27.28,27.25,27.27,57364.0,20.2756,20.2756,20.2533,20.2682,57364.0
2015-11-24 15:35:00,27.26,27.26,27.22,27.25,51044.0,20.2607,20.2607,20.231,20.2533,51044.0
2015-11-24 15:40:00,27.25,27.3,27.25,27.29,33823.0,20.2533,20.2905,20.2533,20.283,33823.0
2015-11-24 15:45:00,27.29,27.29,27.25,27.25,46626.0,20.283,20.283,20.2533,20.2533,46626.0
2015-11-24 15:50:00,27.25,27.26,27.24,27.25,62702.0,20.2533,20.2607,20.2459,20.2533,62702.0
2015-11-24 15:55:00,27.25,27.29,27.25,27.28,84705.0,20.2533,20.283,20.2533,20.2756,84705.0
2015-11-25 09:30:00,27.33,27.33,27.19,27.26,32186.0,20.3128,20.3128,20.2087,20.2607,32186.0
2015-11-25 09:35:00,27.26,27.26,27.09,27.16,42387.0,20.2607,20.2607,20.1344,20.1864,42387.0
2015-11-25 09:40:00,27.15,27.15,27.05,27.13,58795.0,20.179,20.179,20.1047,20.1641,58795.0
2015-11-25 09:45:00,27.11,27.11,27.01,27.02,28100.0,20.1492,20.1492,20.0749,20.0824,28100.0
2015-11-25 09:50:00,27.01,27.09,27.01,27.08,19489.0,20.0749,20.1344,20.0749,20.1269,19489.0
2015-11-25 09:55:00,27.08,27.08,27.03,27.05,12582.0,20.1269,20.1269,20.0898,20.1047,12582.0
2015-11-25 10:00:00,27.06,27.12,27.05,27.12,16560.0,20.1121,20.1567,20.1047,20.1567,16560.0
2015-11-25 10:05:00,27.13,27.17,27.12,27.16,28335.0,20.1641,20.1938,20.1567,20.1864,28335.0
2015-11-25 10:10:00,27.15,27.25,27.15,27.23,67652.0,20.179,20.2533,20.179,20.2384,67652.0
2015-11-25 10:15:00,27.21,27.32,27.21,27.28,52912.0,20.2236,20.3053,20.2236,20.2756,52912.0
2015-11-25 10:20:00,27.29,27.33,27.29,27.3,27203.0,20.283,20.3128,20.283,20.2905,27203.0
2015-11-25 10:25:00,27.3,27.34,27.27,27.27,30434.0,20.2905,20.3202,20.2682,20.2682,30434.0
2015-11-25 10:30:00,27.27,27.33,27.26,27.32,17504.0,20.2682,20.3128,20.2607,20.3053,17504.0
2015-11-25 10:35:00,27.33,27.34,27.32,27.33,8009.0,20.3128,20.3202,20.3053,20.3128,8009.0
2015-11-25 10:40:00,27.32,27.32,27.26,27.26,26112.0,20.3053,20.3053,20.2607,20.2607,26112.0
2015-11-25 10:45:00,27.27,27.29,27.27,27.28,12612.0,20.2682,20.283,20.2682,20.2756,12612.0
2015-11-25 10:50:00,27.27,27.27,27.25,27.26,5049.0,20.2682,20.2682,20.2533,20.2607,5049.0
2015-11-25 10:55:00,27.25,27.27,27.22,27.25,23378.0,20.2533,20.2682,20.231,20.2533,23378.0
2015-11-25 11:00:00,27.25,27.26,27.21,27.22,49084.0,20.2533,20.2607,20.2236,20.231,49084.0
2015-11-25 11:05:00,27.22,27.24,27.21,27.22,21045.0,20.231,20.2459,20.2236,20.231,21045.0
2015-11-25 11:10:00,27.23,27.24,27.19,27.21,33190.0,20.2384,20.2459,20.2087,20.2236,33190.0
2015-11-25 11:15:00,27.22,27.22,27.18,27.21,26494.0,20.231,20.231,20.2013,20.2236,26494.0
2015-11-25 11:20:00,27.22,27.25,27.22,27.25,17645.0,20.231,20.2533,20.231,20.2533,17645.0
2015-11-25 11:25:00,27.25,27.27,27.22,27.22,34442.0,20.2533,20.2682,20.231,20.231,34442.0
2015-11-25 11:30:00,27.22,27.27,27.22,27.25,14000.0,20.231,20.2682,20.231,20.2533,14000.0
2015-11-25 11:35:00,27.25,27.3,27.25,27.3,18043.0,20.2533,20.2905,20.2533,20.2905,18043.0
2015-11-25 11:40:00,27.29,27.29,27.27,27.29,7427.0,20.283,20.283,20.2682,20.283,7427.0
2015-11-25 11:45:00,27.29,27.3,27.28,27.29,28860.0,20.283,20.2905,20.2756,20.283,28860.0
2015-11-25 11:50:00,27.3,27.33,27.3,27.33,9011.0,20.2905,20.3128,20.2905,20.3128,9011.0
2015-11-25 11:55:00,27.33,27.34,27.33,27.33,8219.0,20.3128,20.3202,20.3128,20.3128,8219.0
2015-11-25 12:00:00,27.33,27.36,27.33,27.34,11661.0,20.3128,20.3351,20.3128,20.3202,11661.0
2015-11-25 12:05:00,27.34,27.36,27.33,27.34,17770.0,20.3202,20.3351,20.3128,20.3202,17770.0
2015-11-25 12:10:00,27.33,27.35,27.33,27.35,16594.0,20.3128,20.3276,20.3128,20.3276,16594.0
2015-11-25 12:15:00,27.36,27.38,27.34,27.34,27186.0,20.3351,20.3499,20.3202,20.3202,27186.0
2015-11-25 12:20:00,27.34,27.34,27.32,27.34,9500.0,20.3202,20.3202,20.3053,20.3202,9500.0
2015-11-25 12:25:00,27.35,27.35,27.33,27.33,8610.0,20.3276,20.3276,20.3128,20.3128,8610.0
2015-11-25 12:30:00,27.33,27.34,27.33,27.34,4800.0,20.3128,20.3202,20.3128,20.3202,4800.0
2015-11-25 12:35:00,27.34,27.35,27.33,27.33,17168.0,20.3202,20.3276,20.3128,20.3128,17168.0
2015-11-25 12:40:00,27.34,27.34,27.32,27.33,8800.0,20.3202,20.3202,20.3053,20.3128,8800.0
2015-11-25 12:45:00,27.33,27.33,27.31,27.32,13722.0,20.3128,20.3128,20.2979,20.3053,13722.0
2015-11-25 12:50:00,27.32,27.33,27.32,27.33,3200.0,20.3053,20.3128,20.3053,20.3128,3200.0
2015-11-25 12:55:00,27.33,27.35,27.33,27.34,9540.0,20.3128,20.3276,20.3128,20.3202,9540.0
2015-11-25 13:00:00,27.34,27.38,27.34,27.38,9362.0,20.3202,20.3499,20.3202,20.3499,9362.0
2015-11-25 13:05:00,27.38,27.39,27.36,27.37,10700.0,20.3499,20.3574,20.3351,20.3425,10700.0
2015-11-25 13:10:00,27.37,27.37,27.33,27.33,5551.0,20.3425,20.3425,20.3128,20.3128,5551.0
2015-11-25 13:15:00,27.33,27.35,27.33,27.35,10606.0,20.3128,20.3276,20.3128,20.3276,10606.0
2015-11-25 13:20:00,27.35,27.35,27.34,27.34,4000.0,20.3276,20.3276,20.3202,20.3202,4000.0
2015-11-25 13:25:00,27.34,27.35,27.33,27.33,24146.0,20.3202,20.3276,20.3128,20.3128,24146.0
2015-11-25 13:30:00,27.33,27.33,27.31,27.33,8111.0,20.3128,20.3128,20.2979,20.3128,8111.0
2015-11-25 13:35:00,27.34,27.34,27.32,27.32,4300.0,20.3202,20.3202,20.3053,20.3053,4300.0
2015-11-25 13:40:00,27.32,27.34,27.32,27.32,24763.0,20.3053,20.3202,20.3053,20.3053,24763.0
2015-11-25 13:45:00,27.33,27.33,27.29,27.3,18308.0,20.3128,20.3128,20.283,20.2905,18308.0
2015-11-25 13:50:00,27.31,27.33,27.31,27.33,5966.0,20.2979,20.3128,20.2979,20.3128,5966.0
2015-11-25 13:55:00,27.32,27.33,27.31,27.33,17698.0,20.3053,20.3128,20.2979,20.3128,17698.0
2015-11-25 14:00:00,27.33,27.33,27.33,27.33,6892.0,20.3128,20.3128,20.3128,20.3128,6892.0
2015-11-25 14:05:00,27.33,27.33,27.32,27.32,9190.0,20.3128,20.3128,20.3053,20.3053,9190.0
2015-11-25 14:10:00,27.32,27.33,27.32,27.32,20838.0,20.3053,20.3128,20.3053,20.3053,20838.0
2015-11-25 14:15:00,27.32,27.32,27.29,27.29,7886.0,20.3053,20.3053,20.283,20.283,7886.0
2015-11-25 14:20:00,27.29,27.3,27.29,27.3,6833.0,20.283,20.2905,20.283,20.2905,6833.0
2015-11-25 14:25:00,27.3,27.33,27.3,27.32,20726.0,20.2905,20.3128,20.2905,20.3053,20726.0
2015-11-25 14:30:00,27.32,27.32,27.3,27.3,20239.0,20.3053,20.3053,20.2905,20.2905,20239.0
2015-11-25 14:35:00,27.3,27.31,27.3,27.3,2770.0,20.2905,20.2979,20.2905,20.2905,2770.0
2015-11-25 14:40:00,27.29,27.29,27.28,27.28,1076.0,20.283,20.283,20.2756,20.2756,1076.0
2015-11-25 14:45:00,27.28,27.29,27.27,27.27,11056.0,20.2756,20.283,20.2682,20.2682,11056.0
2015-11-25 14:50:00,27.27,27.27,27.24,27.25,12645.0,20.2682,20.2682,20.2459,20.2533,12645.0
2015-11-25 14:55:00,27.24,27.25,27.24,27.25,8031.0,20.2459,20.2533,20.2459,20.2533,8031.0
2015-11-25 15:00:00,27.26,27.28,27.26,27.28,6311.0,20.2607,20.2756,20.2607,20.2756,6311.0
2015-11-25 15:05:00,27.28,27.29,27.26,27.29,21658.0,20.2756,20.283,20.2607,20.283,21658.0
2015-11-25 15:10:00,27.28,27.3,27.27,27.29,19458.0,20.2756,20.2905,20.2682,20.283,19458.0
2015-11-25 15:15:00,27.3,27.3,27.28,27.28,5947.0,20.2905,20.2905,20.2756,20.2756,5947.0
2015-11-25 15:20:00,27.28,27.28,27.26,27.26,18297.0,20.2756,20.2756,20.2607,20.2607,18297.0
2015-11-25 15:25:00,27.26,27.28,27.25,27.27,13058.0,20.2607,20.2756,20.2533,20.2682,13058.0
2015-11-25 15:30:00,27.27,27.27,27.24,27.24,16646.0,20.2682,20.2682,20.2459,20.2459,16646.0
2015-11-25 15:35:00,27.25,27.26,27.24,27.25,16273.0,20.2533,20.2607,20.2459,20.2533,16273.0
2015-11-25 15:40:00,27.25,27.25,27.24,27.24,10733.0,20.2533,20.2533,20.2459,20.2459,10733.0
2015-11-25 15:45:00,27.24,27.25,27.22,27.25,20849.0,20.2459,20.2533,20.231,20.2533,20849.0
2015-11-25 15:50:00,27.25,27.26,27.22,27.22,32827.0,20.2533,20.2607,20.231,20.231,32827.0
2015-11-25 15:55:00,27.22,27.24,27.22,27.24,31039.0,20.231,20.2459,20.231,20.2459,31039.0
2015-11-27 09:30:00,27.28,27.47,27.28,27.43,37686.0,20.2756,20.4168,20.2756,20.3871,37686.0
2015-11-27 09:35:00,27.43,27.48,27.4,27.4,37702.0,20.3871,20.4242,20.3648,20.3648,37702.0
2015-11-27 09:40:00,27.4,27.45,27.36,27.41,33533.0,20.3648,20.4019,20.3351,20.3722,33533.0
2015-11-27 09:45:00,27.4,27.4,27.33,27.38,42987.0,20.3648,20.3648,20.3128,20.3499,42987.0
2015-11-27 09:50:00,27.37,27.37,27.32,27.34,20200.0,20.3425,20.3425,20.3053,20.3202,20200.0
2015-11-27 09:55:00,27.35,27.35,27.32,27.32,10532.0,20.3276,20.3276,20.3053,20.3053,10532.0
2015-11-27 10:00:00,27.32,27.35,27.31,27.35,17056.0,20.3053,20.3276,20.2979,20.3276,17056.0
2015-11-27 10:05:00,27.34,27.38,27.33,27.38,22162.0,20.3202,20.3499,20.3128,20.3499,22162.0
2015-11-27 10:10:00,27.37,27.37,27.3,27.33,19856.0,20.3425,20.3425,20.2905,20.3128,19856.0
2015-11-27 10:15:00,27.32,27.38,27.31,27.38,27991.0,20.3053,20.3499,20.2979,20.3499,27991.0
2015-11-27 10:20:00,27.38,27.41,27.38,27.38,19643.0,20.3499,20.3722,20.3499,20.3499,19643.0
2015-11-27 10:25:00,27.38,27.41,27.38,27.39,15044.0,20.3499,20.3722,20.3499,20.3574,15044.0
2015-11-27 10:30:00,27.38,27.38,27.34,27.34,12572.0,20.3499,20.3499,20.3202,20.3202,12572.0
2015-11-27 10:35:00,27.35,27.35,27.28,27.28,11706.0,20.3276,20.3276,20.2756,20.2756,11706.0
2015-11-27 10:40:00,27.29,27.33,27.29,27.33,17855.0,20.283,20.3128,20.283,20.3128,17855.0
2015-11-27 10:45:00,27.33,27.35,27.32,27.34,18516.0,20.3128,20.3276,20.3053,20.3202,18516.0
2015-11-27 10:50:00,27.34,27.35,27.33,27.35,17579.0,20.3202,20.3276,20.3128,20.3276,17579.0
2015-11-27 10:55:00,27.35,27.35,27.32,27.34,26095.0,20.3276,20.3276,20.3053,20.3202,26095.0
2015-11-27 11:00:00,27.35,27.38,27.35,27.38,18940.0,20.3276,20.3499,20.3276,20.3499,18940.0
2015-11-27 11:05:00,27.37,27.37,27.35,27.36,5700.0,20.3425,20.3425,20.3276,20.3351,5700.0
2015-11-27 11:10:00,27.35,27.36,27.35,27.36,11122.0,20.3276,20.3351,20.3276,20.3351,11122.0
2015-11-27 11:15:00,27.36,27.42,27.36,27.42,11939.0,20.3351,20.3797,20.3351,20.3797,11939.0
2015-11-27 11:20:00,27.42,27.42,27.38,27.39,13451.0,20.3797,20.3797,20.3499,20.3574,13451.0
2015-11-27 11:25:00,27.4,27.41,27.39,27.41,11291.0,20.3648,20.3722,20.3574,20.3722,11291.0
2015-11-27 11:30:00,27.42,27.45,27.41,27.41,14040.0,20.3797,20.4019,20.3722,20.3722,14040.0
2015-11-27 11:35:00,27.42,27.43,27.41,27.41,7890.0,20.3797,20.3871,20.3722,20.3722,7890.0
2015-11-27 11:40:00,27.41,27.41,27.39,27.4,16821.0,20.3722,20.3722,20.3574,20.3648,16821.0
2015-11-27 11:45:00,27.39,27.39,27.35,27.35,6093.0,20.3574,20.3574,20.3276,20.3276,6093.0
2015-11-27 11:50:00,27.35,27.38,27.35,27.38,14799.0,20.3276,20.3499,20.3276,20.3499,14799.0
2015-11-27 11:55:00,27.37,27.39,27.36,27.39,12903.0,20.3425,20.3574,20.3351,20.3574,12903.0
2015-11-27 12:00:00,27.4,27.42,27.4,27.4,13584.0,20.3648,20.3797,20.3648,20.3648,13584.0
2015-11-27 12:05:00,27.4,27.41,27.39,27.39,18578.0,20.3648,20.3722,20.3574,20.3574,18578.0
2015-11-27 12:10:00,27.39,27.41,27.38,27.41,8258.0,20.3574,20.3722,20.3499,20.3722,8258.0
2015-11-27 12:15:00,27.42,27.43,27.41,27.43,13195.0,20.3797,20.3871,20.3722,20.3871,13195.0
2015-11-27 12:20:00,27.43,27.43,27.42,27.42,3200.0,20.3871,20.3871,20.3797,20.3797,3200.0
2015-11-27 12:25:00,27.43,27.43,27.42,27.42,5795.0,20.3871,20.3871,20.3797,20.3797,5795.0
2015-11-27 12:30:00,27.41,27.42,27.4,27.41,16103.0,20.3722,20.3797,20.3648,20.3722,16103.0
2015-11-27 12:35:00,27.41,27.43,27.41,27.41,23080.0,20.3722,20.3871,20.3722,20.3722,23080.0
2015-11-27 12:40:00,27.41,27.42,27.4,27.41,14314.0,20.3722,20.3797,20.3648,20.3722,14314.0
2015-11-27 12:45:00,27.4,27.4,27.36,27.36,16964.0,20.3648,20.3648,20.3351,20.3351,16964.0
2015-11-27 12:50:00,27.36,27.36,27.33,27.34,25403.0,20.3351,20.3351,20.3128,20.3202,25403.0
2015-11-27 12:55:00,27.34,27.35,27.33,27.33,23889.0,20.3202,20.3276,20.3128,20.3128,23889.0
2015-11-30 09:30:00,27.35,27.48,27.34,27.38,50909.0,20.3276,20.4242,20.3202,20.3499,50909.0
2015-11-30 09:35:00,27.39,27.41,27.37,27.38,25642.0,20.3574,20.3722,20.3425,20.3499,25642.0
2015-11-30 09:40:00,27.4,27.41,27.28,27.28,33504.0,20.3648,20.3722,20.2756,20.2756,33504.0
2015-11-30 09:45:00,27.29,27.34,27.28,27.28,27389.0,20.283,20.3202,20.2756,20.2756,27389.0
2015-11-30 09:50:00,27.27,27.33,27.26,27.32,21953.0,20.2682,20.3128,20.2607,20.3053,21953.0
2015-11-30 09:55:00,27.32,27.38,27.32,27.35,27923.0,20.3053,20.3499,20.3053,20.3276,27923.0
2015-11-30 10:00:00,27.34,27.34,27.29,27.3,44298.0,20.3202,20.3202,20.283,20.2905,44298.0
2015-11-30 10:05:00,27.29,27.35,27.29,27.35,17008.0,20.283,20.3276,20.283,20.3276,17008.0
2015-11-30 10:10:00,27.36,27.4,27.35,27.38,47021.0,20.3351,20.3648,20.3276,20.3499,47021.0
2015-11-30 10:15:00,27.38,27.39,27.34,27.34,20851.0,20.3499,20.3574,20.3202,20.3202,20851.0
2015-11-30 10:20:00,27.34,27.35,27.33,27.35,8810.0,20.3202,20.3276,20.3128,20.3276,8810.0
2015-11-30 10:25:00,27.35,27.44,27.35,27.42,21747.0,20.3276,20.3945,20.3276,20.3797,21747.0
2015-11-30 10:30:00,27.42,27.45,27.41,27.45,11734.0,20.3797,20.4019,20.3722,20.4019,11734.0
2015-11-30 10:35:00,27.45,27.45,27.4,27.42,24140.0,20.4019,20.4019,20.3648,20.3797,24140.0
2015-11-30 10:40:00,27.41,27.44,27.41,27.44,20548.0,20.3722,20.3945,20.3722,20.3945,20548.0
2015-11-30 10:45:00,27.43,27.45,27.42,27.45,15491.0,20.3871,20.4019,20.3797,20.4019,15491.0
2015-11-30 10:50:00,27.45,27.47,27.41,27.41,18354.0,20.4019,20.4168,20.3722,20.3722,18354.0
2015-11-30 10:55:00,27.4,27.4,27.38,27.39,18945.0,20.3648,20.3648,20.3499,20.3574,18945.0
2015-11-30 11:00:00,27.39,27.41,27.38,27.41,17844.0,20.3574,20.3722,20.3499,20.3722,17844.0
2015-11-30 11:05:00,27.4,27.42,27.4,27.4,16273.0,20.3648,20.3797,20.3648,20.3648,16273.0
2015-11-30 11:10:00,27.41,27.44,27.41,27.42,18745.0,20.3722,20.3945,20.3722,20.3797,18745.0
2015-11-30 11:15:00,27.43,27.43,27.38,27.38,21872.0,20.3871,20.3871,20.3499,20.3499,21872.0
2015-11-30 11:20:00,27.38,27.4,27.38,27.38,16805.0,20.3499,20.3648,20.3499,20.3499,16805.0
2015-11-30 11:25:00,27.37,27.37,27.34,27.34,34267.0,20.3425,20.3425,20.3202,20.3202,34267.0
2015-11-30 11:30:00,27.34,27.36,27.33,27.34,26022.0,20.3202,20.3351,20.3128,20.3202,26022.0
2015-11-30 11:35:00,27.34,27.35,27.32,27.32,6643.0,20.3202,20.3276,20.3053,20.3053,6643.0
2015-11-30 11:40:00,27.31,27.33,27.29,27.32,32786.0,20.2979,20.3128,20.283,20.3053,32786.0
2015-11-30 11:45:00,27.32,27.32,27.25,27.25,16607.0,20.3053,20.3053,20.2533,20.2533,16607.0
2015-11-30 11:50:00,27.26,27.26,27.23,27.23,27993.0,20.2607,20.2607,20.2384,20.2384,27993.0
2015-11-30 11:55:00,27.24,27.28,27.24,27.27,12220.0,20.2459,20.2756,20.2459,20.2682,12220.0
2015-11-30 12:00:00,27.28,27.28,27.24,27.27,19749.0,20.2756,20.2756,20.2459,20.2682,19749.0
2015-11-30 12:05:00,27.28,27.31,27.28,27.29,16432.0,20.2756,20.2979,20.2756,20.283,16432.0
2015-11-30 12:10:00,27.29,27.3,27.28,27.29,24121.0,20.283,20.2905,20.2756,20.283,24121.0
2015-11-30 12:15:00,27.3,27.32,27.29,27.31,13679.0,20.2905,20.3053,20.283,20.2979,13679.0
2015-11-30 12:20:00,27.31,27.32,27.29,27.29,25008.0,20.2979,20.3053,20.283,20.283,25008.0
2015-11-30 12:25:00,27.3,27.3,27.29,27.29,900.0,20.2905,20.2905,20.283,20.283,900.0
2015-11-30 12:30:00,27.29,27.31,27.28,27.29,8423.0,20.283,20.2979,20.2756,20.283,8423.0
2015-11-30 12:35:00,27.3,27.3,27.27,27.27,5435.0,20.2905,20.2905,20.2682,20.2682,5435.0
2015-11-30 12:40:00,27.27,27.27,27.26,27.26,3567.0,20.2682,20.2682,20.2607,20.2607,3567.0
2015-11-30 12:45:00,27.27,27.28,27.27,27.28,6687.0,20.2682,20.2756,20.2682,20.2756,6687.0
2015-11-30 12:50:00,27.27,27.27,27.25,27.25,4500.0,20.2682,20.2682,20.2533,20.2533,4500.0
2015-11-30 12:55:00,27.25,27.25,27.23,27.24,5290.0,20.2533,20.2533,20.2384,20.2459,5290.0
2015-11-30 13:00:00,27.23,27.27,27.23,27.27,19672.0,20.2384,20.2682,20.2384,20.2682,19672.0
2015-11-30 13:05:00,27.28,27.28,27.23,27.23,14713.0,20.2756,20.2756,20.2384,20.2384,14713.0
2015-11-30 13:10:00,27.22,27.24,27.22,27.22,8778.0,20.231,20.2459,20.231,20.231,8778.0
2015-11-30 13:15:00,27.22,27.24,27.22,27.24,6422.0,20.231,20.2459,20.231,20.2459,6422.0
2015-11-30 13:20:00,27.23,27.23,27.22,27.23,13362.0,20.2384,20.2384,20.231,20.2384,13362.0
2015-11-30 13:25:00,27.24,27.29,27.24,27.29,16027.0,20.2459,20.283,20.2459,20.283,16027.0
2015-11-30 13:30:00,27.29,27.29,27.28,27.28,18211.0,20.283,20.283,20.2756,20.2756,18211.0
2015-11-30 13:35:00,27.29,27.29,27.28,27.28,7137.0,20.283,20.283,20.2756,20.2756,7137.0
2015-11-30 13:40:00,27.28,27.28,27.26,27.27,11489.0,20.2756,20.2756,20.2607,20.2682,11489.0
2015-11-30 13:45:00,27.26,27.32,27.26,27.32,20260.0,20.2607,20.3053,20.2607,20.3053,20260.0
2015-11-30 13:50:00,27.32,27.32,27.3,27.3,28783.0,20.3053,20.3053,20.2905,20.2905,28783.0
2015-11-30 13:55:00,27.31,27.33,27.31,27.32,19498.0,20.2979,20.3128,20.2979,20.3053,19498.0
2015-11-30 14:00:00,27.32,27.35,27.32,27.33,21026.0,20.3053,20.3276,20.3053,20.3128,21026.0
2015-11-30 14:05:00,27.33,27.34,27.32,27.33,23563.0,20.3128,20.3202,20.3053,20.3128,23563.0
2015-11-30 14:10:00,27.33,27.33,27.31,27.31,16652.0,20.3128,20.3128,20.2979,20.2979,16652.0
2015-11-30 14:15:00,27.31,27.33,27.31,27.32,14162.0,20.2979,20.3128,20.2979,20.3053,14162.0
2015-11-30 14:20:00,27.31,27.31,27.29,27.29,10744.0,20.2979,20.2979,20.283,20.283,10744.0
2015-11-30 14:25:00,27.29,27.3,27.29,27.29,12881.0,20.283,20.2905,20.283,20.283,12881.0
2015-11-30 14:30:00,27.29,27.3,27.27,27.29,32331.0,20.283,20.2905,20.2682,20.283,32331.0
2015-11-30 14:35:00,27.29,27.3,27.29,27.3,11110.0,20.283,20.2905,20.283,20.2905,11110.0
2015-11-30 14:40:00,27.3,27.3,27.3,27.3,400.0,20.2905,20.2905,20.2905,20.2905,400.0
2015-11-30 14:45:00,27.29,27.29,27.26,27.28,38995.0,20.283,20.283,20.2607,20.2756,38995.0
2015-11-30 14:50:00,27.29,27.32,27.29,27.3,11000.0,20.283,20.3053,20.283,20.2905,11000.0
2015-11-30 14:55:00,27.3,27.3,27.27,27.27,21241.0,20.2905,20.2905,20.2682,20.2682,21241.0
2015-11-30 15:00:00,27.28,27.28,27.27,27.28,10784.0,20.2756,20.2756,20.2682,20.2756,10784.0
2015-11-30 15:05:00,27.28,27.28,27.25,27.27,27831.0,20.2756,20.2756,20.2533,20.2682,27831.0
2015-11-30 15:10:00,27.27,27.27,27.24,27.25,19716.0,20.2682,20.2682,20.2459,20.2533,19716.0
2015-11-30 15:15:00,27.26,27.26,27.25,27.26,39116.0,20.2607,20.2607,20.2533,20.2607,39116.0
2015-11-30 15:20:00,27.26,27.27,27.23,27.23,15867.0,20.2607,20.2682,20.2384,20.2384,15867.0
2015-11-30 15:25:00,27.23,27.24,27.2,27.24,93646.0,20.2384,20.2459,20.2161,20.2459,93646.0
2015-11-30 15:30:00,27.24,27.27,27.23,27.26,41910.0,20.2459,20.2682,20.2384,20.2607,41910.0
2015-11-30 15:35:00,27.26,27.27,27.25,27.27,48096.0,20.2607,20.2682,20.2533,20.2682,48096.0
2015-11-30 15:40:00,27.27,27.3,27.25,27.25,80590.0,20.2682,20.2905,20.2533,20.2533,80590.0
2015-11-30 15:45:00,27.25,27.27,27.24,27.27,77810.0,20.2533,20.2682,20.2459,20.2682,77810.0
2015-11-30 15:50:00,27.27,27.3,27.25,27.29,160215.0,20.2682,20.2905,20.2533,20.283,160215.0
2015-11-30 15:55:00,27.29,27.32,27.26,27.26,289820.0,20.283,20.3053,20.2607,20.2607,289820.0
2015-12-01 09:30:00,27.2,27.42,27.2,27.33,54068.0,20.2161,20.3797,20.2161,20.3128,54068.0
2015-12-01 09:35:00,27.33,27.35,27.29,27.33,34803.0,20.3128,20.3276,20.283,20.3128,34803.0
2015-12-01 09:40:00,27.33,27.43,27.33,27.43,25392.0,20.3128,20.3871,20.3128,20.3871,25392.0
2015-12-01 09:45:00,27.44,27.49,27.43,27.46,26276.0,20.3945,20.4317,20.3871,20.4094,26276.0
2015-12-01 09:50:00,27.47,27.52,27.46,27.51,48231.0,20.4168,20.454,20.4094,20.4465,48231.0
2015-12-01 09:55:00,27.52,27.57,27.5,27.56,36576.0,20.454,20.4911,20.4391,20.4837,36576.0
2015-12-01 10:00:00,27.56,27.65,27.54,27.56,108949.0,20.4837,20.5506,20.4688,20.4837,108949.0
2015-12-01 10:05:00,27.57,27.59,27.55,27.56,37397.0,20.4911,20.506,20.4763,20.4837,37397.0
2015-12-01 10:10:00,27.55,27.58,27.53,27.54,26620.0,20.4763,20.4986,20.4614,20.4688,26620.0
2015-12-01 10:15:00,27.53,27.53,27.46,27.46,23665.0,20.4614,20.4614,20.4094,20.4094,23665.0
2015-12-01 10:20:00,27.46,27.46,27.44,27.45,18710.0,20.4094,20.4094,20.3945,20.4019,18710.0
2015-12-01 10:25:00,27.45,27.52,27.45,27.52,33518.0,20.4019,20.454,20.4019,20.454,33518.0
2015-12-01 10:30:00,27.52,27.52,27.48,27.51,37304.0,20.454,20.454,20.4242,20.4465,37304.0
2015-12-01 10:35:00,27.51,27.59,27.51,27.59,60798.0,20.4465,20.506,20.4465,20.506,60798.0
2015-12-01 10:40:00,27.6,27.61,27.58,27.58,31421.0,20.5134,20.5209,20.4986,20.4986,31421.0
2015-12-01 10:45:00,27.58,27.61,27.56,27.59,33406.0,20.4986,20.5209,20.4837,20.506,33406.0
2015-12-01 10:50:00,27.59,27.61,27.58,27.6,27993.0,20.506,20.5209,20.4986,20.5134,27993.0
2015-12-01 10:55:00,27.61,27.61,27.58,27.58,24775.0,20.5209,20.5209,20.4986,20.4986,24775.0
2015-12-01 11:00:00,27.58,27.63,27.58,27.58,34154.0,20.4986,20.5357,20.4986,20.4986,34154.0
2015-12-01 11:05:00,27.58,27.58,27.54,27.57,19540.0,20.4986,20.4986,20.4688,20.4911,19540.0
2015-12-01 11:10:00,27.57,27.58,27.56,27.56,46313.0,20.4911,20.4986,20.4837,20.4837,46313.0
2015-12-01 11:15:00,27.55,27.56,27.54,27.54,35928.0,20.4763,20.4837,20.4688,20.4688,35928.0
2015-12-01 11:20:00,27.53,27.57,27.52,27.55,22833.0,20.4614,20.4911,20.454,20.4763,22833.0
2015-12-01 11:25:00,27.55,27.55,27.52,27.53,25997.0,20.4763,20.4763,20.454,20.4614,25997.0
2015-12-01 11:30:00,27.53,27.54,27.48,27.49,42194.0,20.4614,20.4688,20.4242,20.4317,42194.0
2015-12-01 11:35:00,27.49,27.5,27.45,27.47,31762.0,20.4317,20.4391,20.4019,20.4168,31762.0
2015-12-01 11:40:00,27.47,27.5,27.46,27.49,18524.0,20.4168,20.4391,20.4094,20.4317,18524.0
2015-12-01 11:45:00,27.49,27.5,27.44,27.46,20702.0,20.4317,20.4391,20.3945,20.4094,20702.0
2015-12-01 11:50:00,27.46,27.5,27.45,27.46,23051.0,20.4094,20.4391,20.4019,20.4094,23051.0
2015-12-01 11:55:00,27.47,27.49,27.44,27.49,19564.0,20.4168,20.4317,20.3945,20.4317,19564.0
2015-12-01 12:00:00,27.49,27.49,27.47,27.47,6644.0,20.4317,20.4317,20.4168,20.4168,6644.0
2015-12-01 12:05:00,27.47,27.5,27.47,27.5,6000.0,20.4168,20.4391,20.4168,20.4391,6000.0
2015-12-01 12:10:00,27.5,27.52,27.5,27.52,13187.0,20.4391,20.454,20.4391,20.454,13187.0
2015-12-01 12:15:00,27.52,27.52,27.48,27.49,14299.0,20.454,20.454,20.4242,20.4317,14299.0
2015-12-01 12:20:00,27.49,27.51,27.49,27.51,11715.0,20.4317,20.4465,20.4317,20.4465,11715.0
2015-12-01 12:25:00,27.5,27.56,27.5,27.55,64410.0,20.4391,20.4837,20.4391,20.4763,64410.0
2015-12-01 12:30:00,27.55,27.57,27.54,27.56,42949.0,20.4763,20.4911,20.4688,20.4837,42949.0
2015-12-01 12:35:00,27.57,27.59,27.57,27.58,54173.0,20.4911,20.506,20.4911,20.4986,54173.0
2015-12-01 12:40:00,27.57,27.59,27.57,27.58,34973.0,20.4911,20.506,20.4911,20.4986,34973.0
2015-12-01 12:45:00,27.58,27.58,27.55,27.55,8402.0,20.4986,20.4986,20.4763,20.4763,8402.0
2015-12-01 12:50:00,27.55,27.59,27.55,27.58,19828.0,20.4763,20.506,20.4763,20.4986,19828.0
2015-12-01 12:55:00,27.58,27.61,27.58,27.61,22191.0,20.4986,20.5209,20.4986,20.5209,22191.0
2015-12-01 13:00:00,27.6,27.61,27.57,27.58,56213.0,20.5134,20.5209,20.4911,20.4986,56213.0
2015-12-01 13:05:00,27.58,27.58,27.53,27.53,85736.0,20.4986,20.4986,20.4614,20.4614,85736.0
2015-12-01 13:10:00,27.53,27.53,27.52,27.52,10847.0,20.4614,20.4614,20.454,20.454,10847.0
2015-12-01 13:15:00,27.52,27.52,27.49,27.49,20610.0,20.454,20.454,20.4317,20.4317,20610.0
2015-12-01 13:20:00,27.49,27.49,27.46,27.46,16625.0,20.4317,20.4317,20.4094,20.4094,16625.0
2015-12-01 13:25:00,27.47,27.47,27.45,27.46,30407.0,20.4168,20.4168,20.4019,20.4094,30407.0
2015-12-01 13:30:00,27.46,27.47,27.44,27.46,21037.0,20.4094,20.4168,20.3945,20.4094,21037.0
2015-12-01 13:35:00,27.46,27.47,27.45,27.46,13876.0,20.4094,20.4168,20.4019,20.4094,13876.0
2015-12-01 13:40:00,27.47,27.48,27.47,27.48,8197.0,20.4168,20.4242,20.4168,20.4242,8197.0
2015-12-01 13:45:00,27.47,27.47,27.44,27.46,12299.0,20.4168,20.4168,20.3945,20.4094,12299.0
2015-12-01 13:50:00,27.46,27.48,27.43,27.43,25549.0,20.4094,20.4242,20.3871,20.3871,25549.0
2015-12-01 13:55:00,27.43,27.45,27.43,27.43,13360.0,20.3871,20.4019,20.3871,20.3871,13360.0
2015-12-01 14:00:00,27.43,27.43,27.42,27.42,22299.0,20.3871,20.3871,20.3797,20.3797,22299.0
2015-12-01 14:05:00,27.42,27.42,27.41,27.41,20298.0,20.3797,20.3797,20.3722,20.3722,20298.0
2015-12-01 14:10:00,27.41,27.43,27.39,27.4,24479.0,20.3722,20.3871,20.3574,20.3648,24479.0
2015-12-01 14:15:00,27.4,27.44,27.39,27.42,17262.0,20.3648,20.3945,20.3574,20.3797,17262.0
2015-12-01 14:20:00,27.42,27.42,27.39,27.41,23105.0,20.3797,20.3797,20.3574,20.3722,23105.0
2015-12-01 14:25:00,27.4,27.4,27.35,27.35,21336.0,20.3648,20.3648,20.3276,20.3276,21336.0
2015-12-01 14:30:00,27.35,27.45,27.35,27.44,57080.0,20.3276,20.4019,20.3276,20.3945,57080.0
2015-12-01 14:35:00,27.44,27.46,27.44,27.45,22329.0,20.3945,20.4094,20.3945,20.4019,22329.0
2015-12-01 14:40:00,27.45,27.45,27.42,27.44,24292.0,20.4019,20.4019,20.3797,20.3945,24292.0
2015-12-01 14:45:00,27.45,27.47,27.44,27.44,19701.0,20.4019,20.4168,20.3945,20.3945,19701.0
2015-12-01 14:50:00,27.43,27.43,27.39,27.41,31486.0,20.3871,20.3871,20.3574,20.3722,31486.0
2015-12-01 14:55:00,27.42,27.42,27.41,27.42,22839.0,20.3797,20.3797,20.3722,20.3797,22839.0
2015-12-01 15:00:00,27.42,27.42,27.4,27.41,28535.0,20.3797,20.3797,20.3648,20.3722,28535.0
2015-12-01 15:05:00,27.41,27.41,27.39,27.4,22947.0,20.3722,20.3722,20.3574,20.3648,22947.0
2015-12-01 15:10:00,27.4,27.4,27.39,27.39,23909.0,20.3648,20.3648,20.3574,20.3574,23909.0
2015-12-01 15:15:00,27.39,27.41,27.37,27.41,38654.0,20.3574,20.3722,20.3425,20.3722,38654.0
2015-12-01 15:20:00,27.4,27.4,27.37,27.39,39796.0,20.3648,20.3648,20.3425,20.3574,39796.0
2015-12-01 15:25:00,27.4,27.45,27.4,27.43,33294.0,20.3648,20.4019,20.3648,20.3871,33294.0
2015-12-01 15:30:00,27.44,27.49,27.42,27.47,94658.0,20.3945,20.4317,20.3797,20.4168,94658.0
2015-12-01 15:35:00,27.47,27.47,27.44,27.45,30061.0,20.4168,20.4168,20.3945,20.4019,30061.0
2015-12-01 15:40:00,27.45,27.49,27.45,27.49,25048.0,20.4019,20.4317,20.4019,20.4317,25048.0
2015-12-01 15:45:00,27.49,27.51,27.49,27.5,64251.0,20.4317,20.4465,20.4317,20.4391,64251.0
2015-12-01 15:50:00,27.5,27.52,27.5,27.52,50029.0,20.4391,20.454,20.4391,20.454,50029.0
2015-12-01 15:55:00,27.52,27.58,27.52,27.56,233188.0,20.454,20.4986,20.454,20.4837,233188.0
2015-12-02 09:30:00,27.49,27.57,27.47,27.55,64683.0,20.4317,20.4911,20.4168,20.4763,64683.0
2015-12-02 09:35:00,27.57,27.71,27.57,27.69,36247.0,20.4911,20.5952,20.4911,20.5803,36247.0
2015-12-02 09:40:00,27.69,27.69,27.62,27.62,54015.0,20.5803,20.5803,20.5283,20.5283,54015.0
2015-12-02 09:45:00,27.61,27.66,27.57,27.66,40777.0,20.5209,20.558,20.4911,20.558,40777.0
2015-12-02 09:50:00,27.66,27.7,27.66,27.69,40960.0,20.558,20.5878,20.558,20.5803,40960.0
2015-12-02 09:55:00,27.69,27.69,27.63,27.67,24000.0,20.5803,20.5803,20.5357,20.5655,24000.0
2015-12-02 10:00:00,27.67,27.71,27.64,27.64,18389.0,20.5655,20.5952,20.5432,20.5432,18389.0
2015-12-02 10:05:00,27.64,27.7,27.64,27.68,61419.0,20.5432,20.5878,20.5432,20.5729,61419.0
2015-12-02 10:10:00,27.68,27.68,27.63,27.63,32164.0,20.5729,20.5729,20.5357,20.5357,32164.0
2015-12-02 10:15:00,27.64,27.65,27.61,27.61,93893.0,20.5432,20.5506,20.5209,20.5209,93893.0
2015-12-02 10:20:00,27.6,27.61,27.56,27.59,25271.0,20.5134,20.5209,20.4837,20.506,25271.0
2015-12-02 10:25:00,27.58,27.62,27.57,27.61,22199.0,20.4986,20.5283,20.4911,20.5209,22199.0
2015-12-02 10:30:00,27.6,27.64,27.57,27.63,27024.0,20.5134,20.5432,20.4911,20.5357,27024.0
2015-12-02 10:35:00,27.64,27.65,27.63,27.65,13821.0,20.5432,20.5506,20.5357,20.5506,13821.0
2015-12-02 10:40:00,27.64,27.69,27.63,27.69,21547.0,20.5432,20.5803,20.5357,20.5803,21547.0
2015-12-02 10:45:00,27.69,27.71,27.67,27.69,27908.0,20.5803,20.5952,20.5655,20.5803,27908.0
2015-12-02 10:50:00,27.69,27.73,27.69,27.73,16302.0,20.5803,20.6101,20.5803,20.6101,16302.0
2015-12-02 10:55:00,27.73,27.78,27.73,27.76,43888.0,20.6101,20.6472,20.6101,20.6324,43888.0
2015-12-02 11:00:00,27.75,27.76,27.73,27.76,25945.0,20.6249,20.6324,20.6101,20.6324,25945.0
2015-12-02 11:05:00,27.75,27.76,27.74,27.76,27434.0,20.6249,20.6324,20.6175,20.6324,27434.0
2015-12-02 11:10:00,27.76,27.79,27.75,27.78,22931.0,20.6324,20.6547,20.6249,20.6472,22931.0
2015-12-02 11:15:00,27.78,27.8,27.78,27.78,28571.0,20.6472,20.6621,20.6472,20.6472,28571.0
2015-12-02 11:20:00,27.78,27.78,27.76,27.78,35786.0,20.6472,20.6472,20.6324,20.6472,35786.0
2015-12-02 11:25:00,27.78,27.8,27.76,27.8,33691.0,20.6472,20.6621,20.6324,20.6621,33691.0
2015-12-02 11:30:00,27.79,27.79,27.76,27.77,10308.0,20.6547,20.6547,20.6324,20.6398,10308.0
2015-12-02 11:35:00,27.77,27.8,27.77,27.8,10145.0,20.6398,20.6621,20.6398,20.6621,10145.0
2015-12-02 11:40:00,27.81,27.83,27.79,27.83,25296.0,20.6695,20.6844,20.6547,20.6844,25296.0
2015-12-02 11:45:00,27.83,27.84,27.83,27.84,21571.0,20.6844,20.6918,20.6844,20.6918,21571.0
2015-12-02 11:50:00,27.84,27.87,27.84,27.87,53174.0,20.6918,20.7141,20.6918,20.7141,53174.0
2015-12-02 11:55:00,27.86,27.86,27.84,27.84,18006.0,20.7067,20.7067,20.6918,20.6918,18006.0
2015-12-02 12:00:00,27.84,27.86,27.83,27.85,38157.0,20.6918,20.7067,20.6844,20.6992,38157.0
2015-12-02 12:05:00,27.85,27.85,27.84,27.84,3472.0,20.6992,20.6992,20.6918,20.6918,3472.0
2015-12-02 12:10:00,27.85,27.85,27.82,27.83,14022.0,20.6992,20.6992,20.6769,20.6844,14022.0
2015-12-02 12:15:00,27.82,27.83,27.81,27.82,12212.0,20.6769,20.6844,20.6695,20.6769,12212.0
2015-12-02 12:20:00,27.81,27.83,27.81,27.83,8171.0,20.6695,20.6844,20.6695,20.6844,8171.0
2015-12-02 12:25:00,27.82,27.83,27.79,27.82,26630.0,20.6769,20.6844,20.6547,20.6769,26630.0
2015-12-02 12:30:00,27.83,27.84,27.82,27.84,20973.0,20.6844,20.6918,20.6769,20.6918,20973.0
2015-12-02 12:35:00,27.84,27.88,27.83,27.88,34405.0,20.6918,20.7215,20.6844,20.7215,34405.0
2015-12-02 12:40:00,27.87,27.9,27.87,27.88,16790.0,20.7141,20.7364,20.7141,20.7215,16790.0
2015-12-02 12:45:00,27.88,27.88,27.85,27.85,11066.0,20.7215,20.7215,20.6992,20.6992,11066.0
2015-12-02 12:50:00,27.85,27.85,27.82,27.82,32106.0,20.6992,20.6992,20.6769,20.6769,32106.0
2015-12-02 12:55:00,27.81,27.84,27.81,27.84,45308.0,20.6695,20.6918,20.6695,20.6918,45308.0
2015-12-02 13:00:00,27.83,27.83,27.83,27.83,13473.0,20.6844,20.6844,20.6844,20.6844,13473.0
2015-12-02 13:05:00,27.84,27.84,27.82,27.83,31543.0,20.6918,20.6918,20.6769,20.6844,31543.0
2015-12-02 13:10:00,27.82,27.84,27.82,27.84,28973.0,20.6769,20.6918,20.6769,20.6918,28973.0
2015-12-02 13:15:00,27.85,27.85,27.81,27.82,17808.0,20.6992,20.6992,20.6695,20.6769,17808.0
2015-12-02 13:20:00,27.82,27.84,27.82,27.83,43626.0,20.6769,20.6918,20.6769,20.6844,43626.0
2015-12-02 13:25:00,27.83,27.86,27.83,27.86,12309.0,20.6844,20.7067,20.6844,20.7067,12309.0
2015-12-02 13:30:00,27.86,27.88,27.84,27.84,16255.0,20.7067,20.7215,20.6918,20.6918,16255.0
2015-12-02 13:35:00,27.84,27.86,27.83,27.83,17020.0,20.6918,20.7067,20.6844,20.6844,17020.0
2015-12-02 13:40:00,27.83,27.83,27.82,27.82,21226.0,20.6844,20.6844,20.6769,20.6769,21226.0
2015-12-02 13:45:00,27.82,27.82,27.78,27.78,22751.0,20.6769,20.6769,20.6472,20.6472,22751.0
2015-12-02 13:50:00,27.78,27.79,27.73,27.74,26993.0,20.6472,20.6547,20.6101,20.6175,26993.0
2015-12-02 13:55:00,27.74,27.75,27.71,27.72,38286.0,20.6175,20.6249,20.5952,20.6026,38286.0
2015-12-02 14:00:00,27.72,27.72,27.61,27.65,62337.0,20.6026,20.6026,20.5209,20.5506,62337.0
2015-12-02 14:05:00,27.66,27.66,27.61,27.62,33000.0,20.558,20.558,20.5209,20.5283,33000.0
2015-12-02 14:10:00,27.62,27.62,27.56,27.56,44738.0,20.5283,20.5283,20.4837,20.4837,44738.0
2015-12-02 14:15:00,27.56,27.56,27.5,27.52,40023.0,20.4837,20.4837,20.4391,20.454,40023.0
2015-12-02 14:20:00,27.52,27.52,27.47,27.47,38940.0,20.454,20.454,20.4168,20.4168,38940.0
2015-12-02 14:25:00,27.47,27.5,27.45,27.5,44598.0,20.4168,20.4391,20.4019,20.4391,44598.0
2015-12-02 14:30:00,27.49,27.49,27.43,27.44,47558.0,20.4317,20.4317,20.3871,20.3945,47558.0
2015-12-02 14:35:00,27.45,27.48,27.45,27.45,45580.0,20.4019,20.4242,20.4019,20.4019,45580.0
2015-12-02 14:40:00,27.45,27.45,27.43,27.43,8970.0,20.4019,20.4019,20.3871,20.3871,8970.0
2015-12-02 14:45:00,27.43,27.45,27.38,27.45,74870.0,20.3871,20.4019,20.3499,20.4019,74870.0
2015-12-02 14:50:00,27.44,27.49,27.44,27.49,22728.0,20.3945,20.4317,20.3945,20.4317,22728.0
2015-12-02 14:55:00,27.49,27.49,27.43,27.45,45077.0,20.4317,20.4317,20.3871,20.4019,45077.0
2015-12-02 15:00:00,27.45,27.51,27.44,27.49,24109.0,20.4019,20.4465,20.3945,20.4317,24109.0
2015-12-02 15:05:00,27.49,27.51,27.49,27.49,26063.0,20.4317,20.4465,20.4317,20.4317,26063.0
2015-12-02 15:10:00,27.49,27.51,27.48,27.48,29364.0,20.4317,20.4465,20.4242,20.4242,29364.0
2015-12-02 15:15:00,27.48,27.52,27.48,27.52,43662.0,20.4242,20.454,20.4242,20.454,43662.0
2015-12-02 15:20:00,27.52,27.52,27.5,27.52,20612.0,20.454,20.454,20.4391,20.454,20612.0
2015-12-02 15:25:00,27.52,27.54,27.5,27.52,39083.0,20.454,20.4688,20.4391,20.454,39083.0
2015-12-02 15:30:00,27.52,27.56,27.52,27.54,88367.0,20.454,20.4837,20.454,20.4688,88367.0
2015-12-02 15:35:00,27.53,27.53,27.46,27.48,59954.0,20.4614,20.4614,20.4094,20.4242,59954.0
2015-12-02 15:40:00,27.48,27.49,27.45,27.46,29186.0,20.4242,20.4317,20.4019,20.4094,29186.0
2015-12-02 15:45:00,27.45,27.48,27.41,27.42,57794.0,20.4019,20.4242,20.3722,20.3797,57794.0
2015-12-02 15:50:00,27.42,27.44,27.4,27.42,73954.0,20.3797,20.3945,20.3648,20.3797,73954.0
2015-12-02 15:55:00,27.43,27.47,27.41,27.45,78272.0,20.3871,20.4168,20.3722,20.4019,78272.0
2015-12-03 09:30:00,27.63,27.69,27.48,27.52,46127.0,20.5357,20.5803,20.4242,20.454,46127.0
2015-12-03 09:35:00,27.53,27.57,27.38,27.4,41067.0,20.4614,20.4911,20.3499,20.3648,41067.0
2015-12-03 09:40:00,27.41,27.47,27.39,27.47,22233.0,20.3722,20.4168,20.3574,20.4168,22233.0
2015-12-03 09:45:00,27.47,27.47,27.35,27.4,31765.0,20.4168,20.4168,20.3276,20.3648,31765.0
2015-12-03 09:50:00,27.4,27.49,27.4,27.49,39152.0,20.3648,20.4317,20.3648,20.4317,39152.0
2015-12-03 09:55:00,27.48,27.48,27.41,27.42,34476.0,20.4242,20.4242,20.3722,20.3797,34476.0
2015-12-03 10:00:00,27.42,27.43,27.35,27.37,52792.0,20.3797,20.3871,20.3276,20.3425,52792.0
2015-12-03 10:05:00,27.36,27.37,27.3,27.31,29195.0,20.3351,20.3425,20.2905,20.2979,29195.0
2015-12-03 10:10:00,27.31,27.41,27.31,27.41,40173.0,20.2979,20.3722,20.2979,20.3722,40173.0
2015-12-03 10:15:00,27.41,27.42,27.35,27.37,27583.0,20.3722,20.3797,20.3276,20.3425,27583.0
2015-12-03 10:20:00,27.36,27.36,27.31,27.35,28445.0,20.3351,20.3351,20.2979,20.3276,28445.0
2015-12-03 10:25:00,27.34,27.36,27.32,27.32,18656.0,20.3202,20.3351,20.3053,20.3053,18656.0
2015-12-03 10:30:00,27.32,27.36,27.3,27.34,12478.0,20.3053,20.3351,20.2905,20.3202,12478.0
2015-12-03 10:35:00,27.34,27.34,27.28,27.28,32742.0,20.3202,20.3202,20.2756,20.2756,32742.0
2015-12-03 10:40:00,27.27,27.36,27.27,27.33,20049.0,20.2682,20.3351,20.2682,20.3128,20049.0
2015-12-03 10:45:00,27.33,27.38,27.33,27.37,14479.0,20.3128,20.3499,20.3128,20.3425,14479.0
2015-12-03 10:50:00,27.38,27.39,27.36,27.36,13313.0,20.3499,20.3574,20.3351,20.3351,13313.0
2015-12-03 10:55:00,27.36,27.37,27.34,27.37,15928.0,20.3351,20.3425,20.3202,20.3425,15928.0
2015-12-03 11:00:00,27.36,27.38,27.33,27.38,12212.0,20.3351,20.3499,20.3128,20.3499,12212.0
2015-12-03 11:05:00,27.36,27.4,27.34,27.39,17559.0,20.3351,20.3648,20.3202,20.3574,17559.0
2015-12-03 11:10:00,27.39,27.41,27.38,27.41,16619.0,20.3574,20.3722,20.3499,20.3722,16619.0
2015-12-03 11:15:00,27.42,27.43,27.39,27.41,28500.0,20.3797,20.3871,20.3574,20.3722,28500.0
2015-12-03 11:20:00,27.4,27.43,27.39,27.4,24463.0,20.3648,20.3871,20.3574,20.3648,24463.0
2015-12-03 11:25:00,27.4,27.43,27.4,27.43,15193.0,20.3648,20.3871,20.3648,20.3871,15193.0
2015-12-03 11:30:00,27.43,27.43,27.36,27.36,32233.0,20.3871,20.3871,20.3351,20.3351,32233.0
2015-12-03 11:35:00,27.36,27.38,27.35,27.38,15904.0,20.3351,20.3499,20.3276,20.3499,15904.0
2015-12-03 11:40:00,27.38,27.38,27.32,27.32,17908.0,20.3499,20.3499,20.3053,20.3053,17908.0
2015-12-03 11:45:00,27.32,27.34,27.31,27.32,17278.0,20.3053,20.3202,20.2979,20.3053,17278.0
2015-12-03 11:50:00,27.31,27.32,27.3,27.31,12319.0,20.2979,20.3053,20.2905,20.2979,12319.0
2015-12-03 11:55:00,27.31,27.33,27.31,27.33,4647.0,20.2979,20.3128,20.2979,20.3128,4647.0
2015-12-03 12:00:00,27.33,27.34,27.3,27.3,22131.0,20.3128,20.3202,20.2905,20.2905,22131.0
2015-12-03 12:05:00,27.29,27.29,27.26,27.26,29905.0,20.283,20.283,20.2607,20.2607,29905.0
2015-12-03 12:10:00,27.26,27.27,27.21,27.23,27117.0,20.2607,20.2682,20.2236,20.2384,27117.0
2015-12-03 12:15:00,27.23,27.23,27.2,27.21,38128.0,20.2384,20.2384,20.2161,20.2236,38128.0
2015-12-03 12:20:00,27.21,27.21,27.17,27.17,31972.0,20.2236,20.2236,20.1938,20.1938,31972.0
2015-12-03 12:25:00,27.18,27.18,27.12,27.14,25610.0,20.2013,20.2013,20.1567,20.1715,25610.0
2015-12-03 12:30:00,27.14,27.15,27.12,27.14,30838.0,20.1715,20.179,20.1567,20.1715,30838.0
2015-12-03 12:35:00,27.13,27.17,27.13,27.17,15845.0,20.1641,20.1938,20.1641,20.1938,15845.0
2015-12-03 12:40:00,27.17,27.19,27.15,27.17,27545.0,20.1938,20.2087,20.179,20.1938,27545.0
2015-12-03 12:45:00,27.17,27.19,27.13,27.13,18660.0,20.1938,20.2087,20.1641,20.1641,18660.0
2015-12-03 12:50:00,27.14,27.15,27.11,27.14,26516.0,20.1715,20.179,20.1492,20.1715,26516.0
2015-12-03 12:55:00,27.15,27.15,27.05,27.06,54637.0,20.179,20.179,20.1047,20.1121,54637.0
2015-12-03 13:00:00,27.07,27.08,27.03,27.05,33407.0,20.1195,20.1269,20.0898,20.1047,33407.0
2015-12-03 13:05:00,27.05,27.08,27.04,27.07,25800.0,20.1047,20.1269,20.0972,20.1195,25800.0
2015-12-03 13:10:00,27.07,27.09,27.07,27.08,19949.0,20.1195,20.1344,20.1195,20.1269,19949.0
2015-12-03 13:15:00,27.08,27.13,27.08,27.11,14833.0,20.1269,20.1641,20.1269,20.1492,14833.0
2015-12-03 13:20:00,27.12,27.15,27.11,27.15,15641.0,20.1567,20.179,20.1492,20.179,15641.0
2015-12-03 13:25:00,27.15,27.15,27.14,27.15,6200.0,20.179,20.179,20.1715,20.179,6200.0
2015-12-03 13:30:00,27.14,27.14,27.1,27.1,13204.0,20.1715,20.1715,20.1418,20.1418,13204.0
2015-12-03 13:35:00,27.11,27.11,27.09,27.1,14932.0,20.1492,20.1492,20.1344,20.1418,14932.0
2015-12-03 13:40:00,27.09,27.11,27.08,27.11,12173.0,20.1344,20.1492,20.1269,20.1492,12173.0
2015-12-03 13:45:00,27.11,27.11,27.02,27.03,24312.0,20.1492,20.1492,20.0824,20.0898,24312.0
2015-12-03 13:50:00,27.03,27.05,27.02,27.05,20738.0,20.0898,20.1047,20.0824,20.1047,20738.0
2015-12-03 13:55:00,27.05,27.05,27.01,27.01,18015.0,20.1047,20.1047,20.0749,20.0749,18015.0
2015-12-03 14:00:00,27.01,27.03,27.0,27.02,15731.0,20.0749,20.0898,20.0675,20.0824,15731.0
2015-12-03 14:05:00,27.01,27.02,26.99,27.0,24936.0,20.0749,20.0824,20.0601,20.0675,24936.0
2015-12-03 14:10:00,27.0,27.01,27.0,27.01,11159.0,20.0675,20.0749,20.0675,20.0749,11159.0
2015-12-03 14:15:00,27.0,27.03,27.0,27.01,11040.0,20.0675,20.0898,20.0675,20.0749,11040.0
2015-12-03 14:20:00,27.02,27.02,26.92,26.93,25834.0,20.0824,20.0824,20.008,20.0155,25834.0
2015-12-03 14:25:00,26.93,26.93,26.88,26.89,37739.0,20.0155,20.0155,19.9783,19.9857,37739.0
2015-12-03 14:30:00,26.88,26.9,26.86,26.87,47975.0,19.9783,19.9932,19.9634,19.9709,47975.0
2015-12-03 14:35:00,26.87,26.92,26.87,26.9,15311.0,19.9709,20.008,19.9709,19.9932,15311.0
2015-12-03 14:40:00,26.89,26.89,26.82,26.84,22292.0,19.9857,19.9857,19.9337,19.9486,22292.0
2015-12-03 14:45:00,26.84,26.88,26.84,26.88,22897.0,19.9486,19.9783,19.9486,19.9783,22897.0
2015-12-03 14:50:00,26.88,26.9,26.88,26.89,34983.0,19.9783,19.9932,19.9783,19.9857,34983.0
2015-12-03 14:55:00,26.89,26.96,26.89,26.95,18336.0,19.9857,20.0378,19.9857,20.0303,18336.0
2015-12-03 15:00:00,26.94,27.0,26.94,26.99,53660.0,20.0229,20.0675,20.0229,20.0601,53660.0
2015-12-03 15:05:00,26.99,26.99,26.95,26.95,21595.0,20.0601,20.0601,20.0303,20.0303,21595.0
2015-12-03 15:10:00,26.94,26.96,26.92,26.92,24351.0,20.0229,20.0378,20.008,20.008,24351.0
2015-12-03 15:15:00,26.92,26.93,26.9,26.9,28718.0,20.008,20.0155,19.9932,19.9932,28718.0
2015-12-03 15:20:00,26.89,26.96,26.88,26.96,25420.0,19.9857,20.0378,19.9783,20.0378,25420.0
2015-12-03 15:25:00,26.97,26.97,26.92,26.92,46646.0,20.0452,20.0452,20.008,20.008,46646.0
2015-12-03 15:30:00,26.92,26.92,26.88,26.92,42168.0,20.008,20.008,19.9783,20.008,42168.0
2015-12-03 15:35:00,26.91,26.97,26.89,26.97,45057.0,20.0006,20.0452,19.9857,20.0452,45057.0
2015-12-03 15:40:00,26.96,26.97,26.94,26.97,36669.0,20.0378,20.0452,20.0229,20.0452,36669.0
2015-12-03 15:45:00,26.97,26.99,26.94,26.99,73362.0,20.0452,20.0601,20.0229,20.0601,73362.0
2015-12-03 15:50:00,26.99,26.99,26.96,26.99,88905.0,20.0601,20.0601,20.0378,20.0601,88905.0
2015-12-03 15:55:00,26.98,26.98,26.92,26.95,121615.0,20.0526,20.0526,20.008,20.0303,121615.0
2015-12-04 09:30:00,27.0,27.09,26.98,27.07,40738.0,20.0675,20.1344,20.0526,20.1195,40738.0
2015-12-04 09:35:00,27.08,27.1,27.02,27.07,36650.0,20.1269,20.1418,20.0824,20.1195,36650.0
2015-12-04 09:40:00,27.09,27.19,27.09,27.19,52548.0,20.1344,20.2087,20.1344,20.2087,52548.0
2015-12-04 09:45:00,27.19,27.31,27.16,27.31,31231.0,20.2087,20.2979,20.1864,20.2979,31231.0
2015-12-04 09:50:00,27.31,27.34,27.24,27.26,39851.0,20.2979,20.3202,20.2459,20.2607,39851.0
2015-12-04 09:55:00,27.27,27.28,27.23,27.25,24994.0,20.2682,20.2756,20.2384,20.2533,24994.0
2015-12-04 10:00:00,27.26,27.27,27.21,27.22,51860.0,20.2607,20.2682,20.2236,20.231,51860.0
2015-12-04 10:05:00,27.21,27.25,27.2,27.23,23669.0,20.2236,20.2533,20.2161,20.2384,23669.0
2015-12-04 10:10:00,27.23,27.23,27.21,27.22,39033.0,20.2384,20.2384,20.2236,20.231,39033.0
2015-12-04 10:15:00,27.22,27.23,27.18,27.22,22191.0,20.231,20.2384,20.2013,20.231,22191.0
2015-12-04 10:20:00,27.22,27.26,27.22,27.26,20223.0,20.231,20.2607,20.231,20.2607,20223.0
2015-12-04 10:25:00,27.26,27.28,27.26,27.26,19871.0,20.2607,20.2756,20.2607,20.2607,19871.0
2015-12-04 10:30:00,27.26,27.26,27.23,27.25,32489.0,20.2607,20.2607,20.2384,20.2533,32489.0
2015-12-04 10:35:00,27.25,27.27,27.25,27.27,57791.0,20.2533,20.2682,20.2533,20.2682,57791.0
2015-12-04 10:40:00,27.27,27.27,27.23,27.24,37767.0,20.2682,20.2682,20.2384,20.2459,37767.0
2015-12-04 10:45:00,27.24,27.25,27.23,27.25,12882.0,20.2459,20.2533,20.2384,20.2533,12882.0
2015-12-04 10:50:00,27.25,27.26,27.24,27.25,20566.0,20.2533,20.2607,20.2459,20.2533,20566.0
2015-12-04 10:55:00,27.25,27.3,27.25,27.28,32999.0,20.2533,20.2905,20.2533,20.2756,32999.0
2015-12-04 11:00:00,27.27,27.27,27.22,27.23,34087.0,20.2682,20.2682,20.231,20.2384,34087.0
2015-12-04 11:05:00,27.23,27.25,27.23,27.25,17412.0,20.2384,20.2533,20.2384,20.2533,17412.0
2015-12-04 11:10:00,27.25,27.26,27.23,27.25,25533.0,20.2533,20.2607,20.2384,20.2533,25533.0
2015-12-04 11:15:00,27.25,27.26,27.24,27.25,19124.0,20.2533,20.2607,20.2459,20.2533,19124.0
2015-12-04 11:20:00,27.25,27.26,27.24,27.24,16856.0,20.2533,20.2607,20.2459,20.2459,16856.0
2015-12-04 11:25:00,27.23,27.25,27.22,27.22,23936.0,20.2384,20.2533,20.231,20.231,23936.0
2015-12-04 11:30:00,27.23,27.25,27.22,27.24,20415.0,20.2384,20.2533,20.231,20.2459,20415.0
2015-12-04 11:35:00,27.25,27.25,27.24,27.25,14514.0,20.2533,20.2533,20.2459,20.2533,14514.0
2015-12-04 11:40:00,27.24,27.24,27.21,27.22,18028.0,20.2459,20.2459,20.2236,20.231,18028.0
2015-12-04 11:45:00,27.22,27.25,27.21,27.23,36295.0,20.231,20.2533,20.2236,20.2384,36295.0
2015-12-04 11:50:00,27.22,27.24,27.22,27.24,19256.0,20.231,20.2459,20.231,20.2459,19256.0
2015-12-04 11:55:00,27.23,27.25,27.23,27.23,24529.0,20.2384,20.2533,20.2384,20.2384,24529.0
2015-12-04 12:00:00,27.23,27.23,27.2,27.2,14142.0,20.2384,20.2384,20.2161,20.2161,14142.0
2015-12-04 12:05:00,27.21,27.24,27.19,27.2,17421.0,20.2236,20.2459,20.2087,20.2161,17421.0
2015-12-04 12:10:00,27.21,27.22,27.19,27.19,17954.0,20.2236,20.231,20.2087,20.2087,17954.0
2015-12-04 12:15:00,27.19,27.19,27.15,27.19,20295.0,20.2087,20.2087,20.179,20.2087,20295.0
2015-12-04 12:20:00,27.2,27.22,27.2,27.22,24330.0,20.2161,20.231,20.2161,20.231,24330.0
2015-12-04 12:25:00,27.22,27.23,27.19,27.21,20589.0,20.231,20.2384,20.2087,20.2236,20589.0
2015-12-04 12:30:00,27.21,27.25,27.19,27.25,31413.0,20.2236,20.2533,20.2087,20.2533,31413.0
2015-12-04 12:35:00,27.26,27.34,27.26,27.34,49498.0,20.2607,20.3202,20.2607,20.3202,49498.0
2015-12-04 12:40:00,27.35,27.38,27.35,27.36,41796.0,20.3276,20.3499,20.3276,20.3351,41796.0
2015-12-04 12:45:00,27.36,27.39,27.35,27.36,20094.0,20.3351,20.3574,20.3276,20.3351,20094.0
2015-12-04 12:50:00,27.37,27.39,27.37,27.39,10100.0,20.3425,20.3574,20.3425,20.3574,10100.0
2015-12-04 12:55:00,27.39,27.43,27.39,27.4,23110.0,20.3574,20.3871,20.3574,20.3648,23110.0
2015-12-04 13:00:00,27.41,27.42,27.38,27.4,36165.0,20.3722,20.3797,20.3499,20.3648,36165.0
2015-12-04 13:05:00,27.4,27.42,27.39,27.4,56310.0,20.3648,20.3797,20.3574,20.3648,56310.0
2015-12-04 13:10:00,27.39,27.41,27.36,27.37,48183.0,20.3574,20.3722,20.3351,20.3425,48183.0
2015-12-04 13:15:00,27.37,27.42,27.36,27.4,24529.0,20.3425,20.3797,20.3351,20.3648,24529.0
2015-12-04 13:20:00,27.4,27.41,27.4,27.4,4288.0,20.3648,20.3722,20.3648,20.3648,4288.0
2015-12-04 13:25:00,27.4,27.41,27.39,27.41,2912.0,20.3648,20.3722,20.3574,20.3722,2912.0
2015-12-04 13:30:00,27.42,27.42,27.39,27.4,18361.0,20.3797,20.3797,20.3574,20.3648,18361.0
2015-12-04 13:35:00,27.4,27.42,27.4,27.41,19237.0,20.3648,20.3797,20.3648,20.3722,19237.0
2015-12-04 13:40:00,27.41,27.43,27.39,27.43,15500.0,20.3722,20.3871,20.3574,20.3871,15500.0
2015-12-04 13:45:00,27.44,27.44,27.39,27.39,28398.0,20.3945,20.3945,20.3574,20.3574,28398.0
2015-12-04 13:50:00,27.39,27.41,27.39,27.41,27645.0,20.3574,20.3722,20.3574,20.3722,27645.0
2015-12-04 13:55:00,27.42,27.42,27.41,27.42,13188.0,20.3797,20.3797,20.3722,20.3797,13188.0
2015-12-04 14:00:00,27.42,27.43,27.39,27.41,15428.0,20.3797,20.3871,20.3574,20.3722,15428.0
2015-12-04 14:05:00,27.42,27.44,27.42,27.42,15834.0,20.3797,20.3945,20.3797,20.3797,15834.0
2015-12-04 14:10:00,27.42,27.45,27.42,27.45,8248.0,20.3797,20.4019,20.3797,20.4019,8248.0
2015-12-04 14:15:00,27.44,27.44,27.4,27.4,13351.0,20.3945,20.3945,20.3648,20.3648,13351.0
2015-12-04 14:20:00,27.4,27.43,27.4,27.42,9697.0,20.3648,20.3871,20.3648,20.3797,9697.0
2015-12-04 14:25:00,27.42,27.46,27.41,27.46,23385.0,20.3797,20.4094,20.3722,20.4094,23385.0
2015-12-04 14:30:00,27.46,27.46,27.44,27.44,19809.0,20.4094,20.4094,20.3945,20.3945,19809.0
2015-12-04 14:35:00,27.45,27.48,27.45,27.47,20151.0,20.4019,20.4242,20.4019,20.4168,20151.0
2015-12-04 14:40:00,27.46,27.49,27.46,27.49,14631.0,20.4094,20.4317,20.4094,20.4317,14631.0
2015-12-04 14:45:00,27.49,27.52,27.47,27.52,29978.0,20.4317,20.454,20.4168,20.454,29978.0
2015-12-04 14:50:00,27.51,27.52,27.48,27.51,40079.0,20.4465,20.454,20.4242,20.4465,40079.0
2015-12-04 14:55:00,27.51,27.51,27.49,27.5,23927.0,20.4465,20.4465,20.4317,20.4391,23927.0
2015-12-04 15:00:00,27.51,27.51,27.49,27.51,16345.0,20.4465,20.4465,20.4317,20.4465,16345.0
2015-12-04 15:05:00,27.5,27.54,27.5,27.54,26561.0,20.4391,20.4688,20.4391,20.4688,26561.0
2015-12-04 15:10:00,27.54,27.54,27.51,27.51,20484.0,20.4688,20.4688,20.4465,20.4465,20484.0
2015-12-04 15:15:00,27.51,27.51,27.5,27.5,12308.0,20.4465,20.4465,20.4391,20.4391,12308.0
2015-12-04 15:20:00,27.5,27.51,27.49,27.49,22300.0,20.4391,20.4465,20.4317,20.4317,22300.0
2015-12-04 15:25:00,27.48,27.5,27.47,27.5,27563.0,20.4242,20.4391,20.4168,20.4391,27563.0
2015-12-04 15:30:00,27.5,27.5,27.45,27.47,32982.0,20.4391,20.4391,20.4019,20.4168,32982.0
2015-12-04 15:35:00,27.47,27.47,27.44,27.47,26703.0,20.4168,20.4168,20.3945,20.4168,26703.0
2015-12-04 15:40:00,27.47,27.51,27.47,27.51,60243.0,20.4168,20.4465,20.4168,20.4465,60243.0
2015-12-04 15:45:00,27.5,27.51,27.49,27.49,43404.0,20.4391,20.4465,20.4317,20.4317,43404.0
2015-12-04 15:50:00,27.49,27.5,27.46,27.47,45636.0,20.4317,20.4391,20.4094,20.4168,45636.0
2015-12-04 15:55:00,27.47,27.48,27.46,27.47,45560.0,20.4168,20.4242,20.4094,20.4168,45560.0
2015-12-07 09:30:00,27.45,27.55,27.43,27.53,32652.0,20.4019,20.4763,20.3871,20.4614,32652.0
2015-12-07 09:35:00,27.55,27.56,27.5,27.55,31888.0,20.4763,20.4837,20.4391,20.4763,31888.0
2015-12-07 09:40:00,27.55,27.55,27.49,27.51,55599.0,20.4763,20.4763,20.4317,20.4465,55599.0
2015-12-07 09:45:00,27.51,27.53,27.48,27.51,31814.0,20.4465,20.4614,20.4242,20.4465,31814.0
2015-12-07 09:50:00,27.51,27.52,27.48,27.52,24624.0,20.4465,20.454,20.4242,20.454,24624.0
2015-12-07 09:55:00,27.52,27.55,27.52,27.52,26287.0,20.454,20.4763,20.454,20.454,26287.0
2015-12-07 10:00:00,27.52,27.52,27.44,27.47,20635.0,20.454,20.454,20.3945,20.4168,20635.0
2015-12-07 10:05:00,27.48,27.48,27.41,27.43,28183.0,20.4242,20.4242,20.3722,20.3871,28183.0
2015-12-07 10:10:00,27.44,27.47,27.43,27.43,18395.0,20.3945,20.4168,20.3871,20.3871,18395.0
2015-12-07 10:15:00,27.43,27.46,27.43,27.44,21858.0,20.3871,20.4094,20.3871,20.3945,21858.0
2015-12-07 10:20:00,27.44,27.44,27.42,27.43,17079.0,20.3945,20.3945,20.3797,20.3871,17079.0
2015-12-07 10:25:00,27.43,27.47,27.43,27.46,21560.0,20.3871,20.4168,20.3871,20.4094,21560.0
2015-12-07 10:30:00,27.46,27.46,27.4,27.4,21415.0,20.4094,20.4094,20.3648,20.3648,21415.0
2015-12-07 10:35:00,27.4,27.4,27.36,27.39,23839.0,20.3648,20.3648,20.3351,20.3574,23839.0
2015-12-07 10:40:00,27.39,27.39,27.34,27.34,25752.0,20.3574,20.3574,20.3202,20.3202,25752.0
2015-12-07 10:45:00,27.34,27.34,27.31,27.33,28761.0,20.3202,20.3202,20.2979,20.3128,28761.0
2015-12-07 10:50:00,27.33,27.37,27.32,27.36,20132.0,20.3128,20.3425,20.3053,20.3351,20132.0
2015-12-07 10:55:00,27.36,27.38,27.35,27.38,5100.0,20.3351,20.3499,20.3276,20.3499,5100.0
2015-12-07 11:00:00,27.38,27.42,27.35,27.39,34347.0,20.3499,20.3797,20.3276,20.3574,34347.0
2015-12-07 11:05:00,27.39,27.42,27.38,27.41,28554.0,20.3574,20.3797,20.3499,20.3722,28554.0
2015-12-07 11:10:00,27.41,27.42,27.41,27.41,7000.0,20.3722,20.3797,20.3722,20.3722,7000.0
2015-12-07 11:15:00,27.41,27.41,27.38,27.39,21007.0,20.3722,20.3722,20.3499,20.3574,21007.0
2015-12-07 11:20:00,27.39,27.4,27.36,27.37,17308.0,20.3574,20.3648,20.3351,20.3425,17308.0
2015-12-07 11:25:00,27.37,27.37,27.35,27.35,7133.0,20.3425,20.3425,20.3276,20.3276,7133.0
2015-12-07 11:30:00,27.35,27.38,27.35,27.37,11215.0,20.3276,20.3499,20.3276,20.3425,11215.0
2015-12-07 11:35:00,27.37,27.42,27.36,27.42,17651.0,20.3425,20.3797,20.3351,20.3797,17651.0
2015-12-07 11:40:00,27.42,27.45,27.42,27.44,19285.0,20.3797,20.4019,20.3797,20.3945,19285.0
2015-12-07 11:45:00,27.43,27.43,27.34,27.38,48114.0,20.3871,20.3871,20.3202,20.3499,48114.0
2015-12-07 11:50:00,27.39,27.46,27.39,27.42,48068.0,20.3574,20.4094,20.3574,20.3797,48068.0
2015-12-07 11:55:00,27.42,27.46,27.42,27.44,37724.0,20.3797,20.4094,20.3797,20.3945,37724.0
2015-12-07 12:00:00,27.43,27.43,27.4,27.41,16066.0,20.3871,20.3871,20.3648,20.3722,16066.0
2015-12-07 12:05:00,27.42,27.42,27.38,27.38,15554.0,20.3797,20.3797,20.3499,20.3499,15554.0
2015-12-07 12:10:00,27.37,27.39,27.37,27.39,7425.0,20.3425,20.3574,20.3425,20.3574,7425.0
2015-12-07 12:15:00,27.4,27.42,27.39,27.4,10310.0,20.3648,20.3797,20.3574,20.3648,10310.0
2015-12-07 12:20:00,27.4,27.4,27.35,27.36,8700.0,20.3648,20.3648,20.3276,20.3351,8700.0
2015-12-07 12:25:00,27.36,27.37,27.34,27.34,15010.0,20.3351,20.3425,20.3202,20.3202,15010.0
2015-12-07 12:30:00,27.34,27.34,27.32,27.33,7310.0,20.3202,20.3202,20.3053,20.3128,7310.0
2015-12-07 12:35:00,27.33,27.33,27.32,27.33,12140.0,20.3128,20.3128,20.3053,20.3128,12140.0
2015-12-07 12:40:00,27.33,27.35,27.31,27.35,37114.0,20.3128,20.3276,20.2979,20.3276,37114.0
2015-12-07 12:45:00,27.36,27.38,27.33,27.33,31354.0,20.3351,20.3499,20.3128,20.3128,31354.0
2015-12-07 12:50:00,27.33,27.33,27.27,27.28,17537.0,20.3128,20.3128,20.2682,20.2756,17537.0
2015-12-07 12:55:00,27.28,27.32,27.28,27.32,7166.0,20.2756,20.3053,20.2756,20.3053,7166.0
2015-12-07 13:00:00,27.32,27.34,27.31,27.32,7800.0,20.3053,20.3202,20.2979,20.3053,7800.0
2015-12-07 13:05:00,27.32,27.37,27.31,27.37,14195.0,20.3053,20.3425,20.2979,20.3425,14195.0
2015-12-07 13:10:00,27.36,27.38,27.31,27.31,7440.0,20.3351,20.3499,20.2979,20.2979,7440.0
2015-12-07 13:15:00,27.32,27.36,27.32,27.36,6500.0,20.3053,20.3351,20.3053,20.3351,6500.0
2015-12-07 13:20:00,27.36,27.36,27.33,27.34,8797.0,20.3351,20.3351,20.3128,20.3202,8797.0
2015-12-07 13:25:00,27.34,27.38,27.34,27.37,15891.0,20.3202,20.3499,20.3202,20.3425,15891.0
2015-12-07 13:30:00,27.37,27.37,27.34,27.34,9500.0,20.3425,20.3425,20.3202,20.3202,9500.0
2015-12-07 13:35:00,27.34,27.34,27.32,27.32,13106.0,20.3202,20.3202,20.3053,20.3053,13106.0
2015-12-07 13:40:00,27.31,27.31,27.27,27.29,14170.0,20.2979,20.2979,20.2682,20.283,14170.0
2015-12-07 13:45:00,27.29,27.3,27.27,27.28,19980.0,20.283,20.2905,20.2682,20.2756,19980.0
2015-12-07 13:50:00,27.28,27.3,27.28,27.3,7100.0,20.2756,20.2905,20.2756,20.2905,7100.0
2015-12-07 13:55:00,27.29,27.34,27.29,27.34,10195.0,20.283,20.3202,20.283,20.3202,10195.0
2015-12-07 14:00:00,27.34,27.39,27.33,27.39,15558.0,20.3202,20.3574,20.3128,20.3574,15558.0
2015-12-07 14:05:00,27.39,27.43,27.39,27.42,20769.0,20.3574,20.3871,20.3574,20.3797,20769.0
2015-12-07 14:10:00,27.42,27.42,27.42,27.42,8662.0,20.3797,20.3797,20.3797,20.3797,8662.0
2015-12-07 14:15:00,27.42,27.44,27.42,27.42,11012.0,20.3797,20.3945,20.3797,20.3797,11012.0
2015-12-07 14:20:00,27.42,27.44,27.39,27.39,15454.0,20.3797,20.3945,20.3574,20.3574,15454.0
2015-12-07 14:25:00,27.38,27.4,27.38,27.39,13184.0,20.3499,20.3648,20.3499,20.3574,13184.0
2015-12-07 14:30:00,27.39,27.43,27.36,27.36,21378.0,20.3574,20.3871,20.3351,20.3351,21378.0
2015-12-07 14:35:00,27.37,27.39,27.37,27.39,5469.0,20.3425,20.3574,20.3425,20.3574,5469.0
2015-12-07 14:40:00,27.38,27.38,27.35,27.35,13726.0,20.3499,20.3499,20.3276,20.3276,13726.0
2015-12-07 14:45:00,27.36,27.36,27.35,27.36,11918.0,20.3351,20.3351,20.3276,20.3351,11918.0
2015-12-07 14:50:00,27.37,27.37,27.35,27.37,7833.0,20.3425,20.3425,20.3276,20.3425,7833.0
2015-12-07 14:55:00,27.37,27.37,27.35,27.35,11062.0,20.3425,20.3425,20.3276,20.3276,11062.0
2015-12-07 15:00:00,27.34,27.34,27.33,27.33,15852.0,20.3202,20.3202,20.3128,20.3128,15852.0
2015-12-07 15:05:00,27.33,27.35,27.32,27.34,24082.0,20.3128,20.3276,20.3053,20.3202,24082.0
2015-12-07 15:10:00,27.34,27.36,27.34,27.36,35384.0,20.3202,20.3351,20.3202,20.3351,35384.0
2015-12-07 15:15:00,27.35,27.39,27.35,27.39,11474.0,20.3276,20.3574,20.3276,20.3574,11474.0
2015-12-07 15:20:00,27.39,27.43,27.39,27.43,23335.0,20.3574,20.3871,20.3574,20.3871,23335.0
2015-12-07 15:25:00,27.43,27.43,27.42,27.43,16039.0,20.3871,20.3871,20.3797,20.3871,16039.0
2015-12-07 15:30:00,27.43,27.44,27.41,27.41,40307.0,20.3871,20.3945,20.3722,20.3722,40307.0
2015-12-07 15:35:00,27.41,27.42,27.4,27.41,17251.0,20.3722,20.3797,20.3648,20.3722,17251.0
2015-12-07 15:40:00,27.41,27.45,27.4,27.44,44196.0,20.3722,20.4019,20.3648,20.3945,44196.0
2015-12-07 15:45:00,27.45,27.46,27.44,27.45,46451.0,20.4019,20.4094,20.3945,20.4019,46451.0
2015-12-07 15:50:00,27.45,27.49,27.44,27.49,64543.0,20.4019,20.4317,20.3945,20.4317,64543.0
2015-12-07 15:55:00,27.48,27.49,27.44,27.48,88318.0,20.4242,20.4317,20.3945,20.4242,88318.0
2015-12-08 09:30:00,27.17,27.27,27.14,27.16,59166.0,20.1938,20.2682,20.1715,20.1864,59166.0
2015-12-08 09:35:00,27.16,27.16,27.05,27.07,33945.0,20.1864,20.1864,20.1047,20.1195,33945.0
2015-12-08 09:40:00,27.08,27.12,27.06,27.1,22817.0,20.1269,20.1567,20.1121,20.1418,22817.0
2015-12-08 09:45:00,27.1,27.21,27.1,27.2,24668.0,20.1418,20.2236,20.1418,20.2161,24668.0
2015-12-08 09:50:00,27.19,27.19,27.11,27.16,21909.0,20.2087,20.2087,20.1492,20.1864,21909.0
2015-12-08 09:55:00,27.17,27.17,27.1,27.1,16320.0,20.1938,20.1938,20.1418,20.1418,16320.0
2015-12-08 10:00:00,27.1,27.18,27.1,27.15,15340.0,20.1418,20.2013,20.1418,20.179,15340.0
2015-12-08 10:05:00,27.16,27.17,27.13,27.14,12640.0,20.1864,20.1938,20.1641,20.1715,12640.0
2015-12-08 10:10:00,27.14,27.17,27.14,27.16,15503.0,20.1715,20.1938,20.1715,20.1864,15503.0
2015-12-08 10:15:00,27.17,27.18,27.11,27.11,15178.0,20.1938,20.2013,20.1492,20.1492,15178.0
2015-12-08 10:20:00,27.1,27.1,27.05,27.08,15161.0,20.1418,20.1418,20.1047,20.1269,15161.0
2015-12-08 10:25:00,27.09,27.09,27.03,27.05,48078.0,20.1344,20.1344,20.0898,20.1047,48078.0
2015-12-08 10:30:00,27.04,27.1,27.02,27.1,55112.0,20.0972,20.1418,20.0824,20.1418,55112.0
2015-12-08 10:35:00,27.11,27.16,27.11,27.15,19467.0,20.1492,20.1864,20.1492,20.179,19467.0
2015-12-08 10:40:00,27.15,27.2,27.15,27.2,27355.0,20.179,20.2161,20.179,20.2161,27355.0
2015-12-08 10:45:00,27.21,27.25,27.17,27.19,54940.0,20.2236,20.2533,20.1938,20.2087,54940.0
2015-12-08 10:50:00,27.18,27.19,27.17,27.18,34600.0,20.2013,20.2087,20.1938,20.2013,34600.0
2015-12-08 10:55:00,27.18,27.19,27.17,27.19,29612.0,20.2013,20.2087,20.1938,20.2087,29612.0
2015-12-08 11:00:00,27.19,27.29,27.19,27.29,41333.0,20.2087,20.283,20.2087,20.283,41333.0
2015-12-08 11:05:00,27.29,27.29,27.24,27.26,20805.0,20.283,20.283,20.2459,20.2607,20805.0
2015-12-08 11:10:00,27.26,27.26,27.22,27.25,31108.0,20.2607,20.2607,20.231,20.2533,31108.0
2015-12-08 11:15:00,27.25,27.26,27.2,27.24,28238.0,20.2533,20.2607,20.2161,20.2459,28238.0
2015-12-08 11:20:00,27.25,27.28,27.23,27.23,24093.0,20.2533,20.2756,20.2384,20.2384,24093.0
2015-12-08 11:25:00,27.23,27.23,27.2,27.2,16132.0,20.2384,20.2384,20.2161,20.2161,16132.0
2015-12-08 11:30:00,27.19,27.2,27.17,27.18,10174.0,20.2087,20.2161,20.1938,20.2013,10174.0
2015-12-08 11:35:00,27.18,27.2,27.17,27.17,10957.0,20.2013,20.2161,20.1938,20.1938,10957.0
2015-12-08 11:40:00,27.17,27.2,27.17,27.19,11766.0,20.1938,20.2161,20.1938,20.2087,11766.0
2015-12-08 11:45:00,27.2,27.2,27.19,27.19,8269.0,20.2161,20.2161,20.2087,20.2087,8269.0
2015-12-08 11:50:00,27.19,27.19,27.14,27.17,15953.0,20.2087,20.2087,20.1715,20.1938,15953.0
2015-12-08 11:55:00,27.17,27.19,27.15,27.19,12152.0,20.1938,20.2087,20.179,20.2087,12152.0
2015-12-08 12:00:00,27.2,27.2,27.14,27.14,12335.0,20.2161,20.2161,20.1715,20.1715,12335.0
2015-12-08 12:05:00,27.13,27.14,27.13,27.14,9774.0,20.1641,20.1715,20.1641,20.1715,9774.0
2015-12-08 12:10:00,27.13,27.13,27.11,27.11,5715.0,20.1641,20.1641,20.1492,20.1492,5715.0
2015-12-08 12:15:00,27.1,27.1,27.07,27.08,16376.0,20.1418,20.1418,20.1195,20.1269,16376.0
2015-12-08 12:20:00,27.08,27.11,27.08,27.09,19317.0,20.1269,20.1492,20.1269,20.1344,19317.0
2015-12-08 12:25:00,27.09,27.11,27.08,27.1,25781.0,20.1344,20.1492,20.1269,20.1418,25781.0
2015-12-08 12:30:00,27.1,27.1,27.07,27.07,18513.0,20.1418,20.1418,20.1195,20.1195,18513.0
2015-12-08 12:35:00,27.07,27.1,27.07,27.1,13244.0,20.1195,20.1418,20.1195,20.1418,13244.0
2015-12-08 12:40:00,27.11,27.14,27.1,27.14,4900.0,20.1492,20.1715,20.1418,20.1715,4900.0
2015-12-08 12:45:00,27.15,27.15,27.12,27.13,9402.0,20.179,20.179,20.1567,20.1641,9402.0
2015-12-08 12:50:00,27.13,27.17,27.13,27.16,11200.0,20.1641,20.1938,20.1641,20.1864,11200.0
2015-12-08 12:55:00,27.16,27.19,27.15,27.18,20717.0,20.1864,20.2087,20.179,20.2013,20717.0
2015-12-08 13:00:00,27.19,27.19,27.17,27.18,21529.0,20.2087,20.2087,20.1938,20.2013,21529.0
2015-12-08 13:05:00,27.17,27.19,27.17,27.18,11781.0,20.1938,20.2087,20.1938,20.2013,11781.0
2015-12-08 13:10:00,27.17,27.18,27.16,27.16,12272.0,20.1938,20.2013,20.1864,20.1864,12272.0
2015-12-08 13:15:00,27.16,27.16,27.13,27.13,7998.0,20.1864,20.1864,20.1641,20.1641,7998.0
2015-12-08 13:20:00,27.13,27.14,27.11,27.11,11957.0,20.1641,20.1715,20.1492,20.1492,11957.0
2015-12-08 13:25:00,27.11,27.16,27.11,27.15,14232.0,20.1492,20.1864,20.1492,20.179,14232.0
2015-12-08 13:30:00,27.16,27.18,27.16,27.18,7339.0,20.1864,20.2013,20.1864,20.2013,7339.0
2015-12-08 13:35:00,27.18,27.2,27.18,27.19,6275.0,20.2013,20.2161,20.2013,20.2087,6275.0
2015-12-08 13:40:00,27.19,27.2,27.18,27.19,8925.0,20.2087,20.2161,20.2013,20.2087,8925.0
2015-12-08 13:45:00,27.18,27.19,27.18,27.18,6958.0,20.2013,20.2087,20.2013,20.2013,6958.0
2015-12-08 13:50:00,27.18,27.2,27.18,27.2,14242.0,20.2013,20.2161,20.2013,20.2161,14242.0
2015-12-08 13:55:00,27.19,27.2,27.19,27.2,24878.0,20.2087,20.2161,20.2087,20.2161,24878.0
2015-12-08 14:00:00,27.2,27.22,27.19,27.22,25365.0,20.2161,20.231,20.2087,20.231,25365.0
2015-12-08 14:05:00,27.22,27.24,27.2,27.23,57296.0,20.231,20.2459,20.2161,20.2384,57296.0
2015-12-08 14:10:00,27.23,27.25,27.22,27.23,94600.0,20.2384,20.2533,20.231,20.2384,94600.0
2015-12-08 14:15:00,27.23,27.25,27.22,27.24,21611.0,20.2384,20.2533,20.231,20.2459,21611.0
2015-12-08 14:20:00,27.23,27.23,27.21,27.21,12859.0,20.2384,20.2384,20.2236,20.2236,12859.0
2015-12-08 14:25:00,27.21,27.22,27.2,27.21,11774.0,20.2236,20.231,20.2161,20.2236,11774.0
2015-12-08 14:30:00,27.21,27.22,27.19,27.2,6652.0,20.2236,20.231,20.2087,20.2161,6652.0
2015-12-08 14:35:00,27.19,27.2,27.19,27.2,5904.0,20.2087,20.2161,20.2087,20.2161,5904.0
2015-12-08 14:40:00,27.2,27.2,27.17,27.18,6325.0,20.2161,20.2161,20.1938,20.2013,6325.0
2015-12-08 14:45:00,27.19,27.23,27.19,27.21,11534.0,20.2087,20.2384,20.2087,20.2236,11534.0
2015-12-08 14:50:00,27.22,27.24,27.21,27.24,16983.0,20.231,20.2459,20.2236,20.2459,16983.0
2015-12-08 14:55:00,27.23,27.23,27.18,27.19,13290.0,20.2384,20.2384,20.2013,20.2087,13290.0
2015-12-08 15:00:00,27.19,27.19,27.15,27.17,27618.0,20.2087,20.2087,20.179,20.1938,27618.0
2015-12-08 15:05:00,27.17,27.18,27.15,27.17,20323.0,20.1938,20.2013,20.179,20.1938,20323.0
2015-12-08 15:10:00,27.17,27.17,27.15,27.15,16822.0,20.1938,20.1938,20.179,20.179,16822.0
2015-12-08 15:15:00,27.14,27.14,27.13,27.13,14907.0,20.1715,20.1715,20.1641,20.1641,14907.0
2015-12-08 15:20:00,27.13,27.16,27.11,27.13,52942.0,20.1641,20.1864,20.1492,20.1641,52942.0
2015-12-08 15:25:00,27.13,27.13,27.1,27.11,24893.0,20.1641,20.1641,20.1418,20.1492,24893.0
2015-12-08 15:30:00,27.1,27.16,27.08,27.15,37330.0,20.1418,20.1864,20.1269,20.179,37330.0
2015-12-08 15:35:00,27.15,27.15,27.12,27.14,28812.0,20.179,20.179,20.1567,20.1715,28812.0
2015-12-08 15:40:00,27.13,27.14,27.1,27.14,39758.0,20.1641,20.1715,20.1418,20.1715,39758.0
2015-12-08 15:45:00,27.14,27.17,27.13,27.17,42513.0,20.1715,20.1938,20.1641,20.1938,42513.0
2015-12-08 15:50:00,27.17,27.2,27.17,27.2,69535.0,20.1938,20.2161,20.1938,20.2161,69535.0
2015-12-08 15:55:00,27.2,27.2,27.14,27.14,56474.0,20.2161,20.2161,20.1715,20.1715,56474.0
2015-12-09 09:30:00,26.96,27.1,26.96,26.99,58520.0,20.0378,20.1418,20.0378,20.0601,58520.0
2015-12-09 09:35:00,26.99,27.07,26.99,27.06,45991.0,20.0601,20.1195,20.0601,20.1121,45991.0
2015-12-09 09:40:00,27.06,27.13,27.06,27.12,38322.0,20.1121,20.1641,20.1121,20.1567,38322.0
2015-12-09 09:45:00,27.13,27.17,27.12,27.17,30666.0,20.1641,20.1938,20.1567,20.1938,30666.0
2015-12-09 09:50:00,27.18,27.18,27.09,27.09,36130.0,20.2013,20.2013,20.1344,20.1344,36130.0
2015-12-09 09:55:00,27.08,27.13,27.07,27.13,35667.0,20.1269,20.1641,20.1195,20.1641,35667.0
2015-12-09 10:00:00,27.12,27.14,27.08,27.13,23202.0,20.1567,20.1715,20.1269,20.1641,23202.0
2015-12-09 10:05:00,27.14,27.27,27.14,27.26,42697.0,20.1715,20.2682,20.1715,20.2607,42697.0
2015-12-09 10:10:00,27.27,27.31,27.23,27.23,56731.0,20.2682,20.2979,20.2384,20.2384,56731.0
2015-12-09 10:15:00,27.24,27.25,27.23,27.24,26976.0,20.2459,20.2533,20.2384,20.2459,26976.0
2015-12-09 10:20:00,27.24,27.25,27.21,27.21,14000.0,20.2459,20.2533,20.2236,20.2236,14000.0
2015-12-09 10:25:00,27.21,27.23,27.18,27.19,12804.0,20.2236,20.2384,20.2013,20.2087,12804.0
2015-12-09 10:30:00,27.2,27.31,27.2,27.29,30545.0,20.2161,20.2979,20.2161,20.283,30545.0
2015-12-09 10:35:00,27.31,27.34,27.3,27.31,13774.0,20.2979,20.3202,20.2905,20.2979,13774.0
2015-12-09 10:40:00,27.32,27.34,27.3,27.3,11146.0,20.3053,20.3202,20.2905,20.2905,11146.0
2015-12-09 10:45:00,27.31,27.33,27.27,27.27,20788.0,20.2979,20.3128,20.2682,20.2682,20788.0
2015-12-09 10:50:00,27.26,27.26,27.22,27.23,35231.0,20.2607,20.2607,20.231,20.2384,35231.0
2015-12-09 10:55:00,27.22,27.25,27.21,27.22,26423.0,20.231,20.2533,20.2236,20.231,26423.0
2015-12-09 11:00:00,27.22,27.22,27.18,27.19,14927.0,20.231,20.231,20.2013,20.2087,14927.0
2015-12-09 11:05:00,27.19,27.22,27.18,27.18,13788.0,20.2087,20.231,20.2013,20.2013,13788.0
2015-12-09 11:10:00,27.18,27.19,27.18,27.18,7292.0,20.2013,20.2087,20.2013,20.2013,7292.0
2015-12-09 11:15:00,27.17,27.17,27.1,27.13,24456.0,20.1938,20.1938,20.1418,20.1641,24456.0
2015-12-09 11:20:00,27.13,27.15,27.13,27.14,8800.0,20.1641,20.179,20.1641,20.1715,8800.0
2015-12-09 11:25:00,27.13,27.13,27.1,27.1,7399.0,20.1641,20.1641,20.1418,20.1418,7399.0
2015-12-09 11:30:00,27.1,27.11,27.08,27.08,15056.0,20.1418,20.1492,20.1269,20.1269,15056.0
2015-12-09 11:35:00,27.07,27.09,27.05,27.09,11212.0,20.1195,20.1344,20.1047,20.1344,11212.0
2015-12-09 11:40:00,27.09,27.11,27.05,27.05,23492.0,20.1344,20.1492,20.1047,20.1047,23492.0
2015-12-09 11:45:00,27.04,27.06,26.98,26.99,33909.0,20.0972,20.1121,20.0526,20.0601,33909.0
2015-12-09 11:50:00,27.0,27.04,27.0,27.04,27773.0,20.0675,20.0972,20.0675,20.0972,27773.0
2015-12-09 11:55:00,27.04,27.04,26.98,27.0,20660.0,20.0972,20.0972,20.0526,20.0675,20660.0
2015-12-09 12:00:00,27.0,27.06,27.0,27.01,20691.0,20.0675,20.1121,20.0675,20.0749,20691.0
2015-12-09 12:05:00,27.01,27.03,26.99,27.01,7703.0,20.0749,20.0898,20.0601,20.0749,7703.0
2015-12-09 12:10:00,27.0,27.01,26.96,26.98,19622.0,20.0675,20.0749,20.0378,20.0526,19622.0
2015-12-09 12:15:00,26.97,26.99,26.95,26.95,9869.0,20.0452,20.0601,20.0303,20.0303,9869.0
2015-12-09 12:20:00,26.94,26.94,26.86,26.87,30734.0,20.0229,20.0229,19.9634,19.9709,30734.0
2015-12-09 12:25:00,26.87,26.87,26.82,26.84,29036.0,19.9709,19.9709,19.9337,19.9486,29036.0
2015-12-09 12:30:00,26.84,26.85,26.79,26.83,27428.0,19.9486,19.956,19.9114,19.9411,27428.0
2015-12-09 12:35:00,26.83,26.83,26.75,26.75,23177.0,19.9411,19.9411,19.8817,19.8817,23177.0
2015-12-09 12:40:00,26.76,26.76,26.72,26.74,34014.0,19.8891,19.8891,19.8594,19.8742,34014.0
2015-12-09 12:45:00,26.74,26.77,26.73,26.76,15936.0,19.8742,19.8965,19.8668,19.8891,15936.0
2015-12-09 12:50:00,26.77,26.78,26.73,26.73,18227.0,19.8965,19.904,19.8668,19.8668,18227.0
2015-12-09 12:55:00,26.73,26.73,26.67,26.7,28156.0,19.8668,19.8668,19.8222,19.8445,28156.0
2015-12-09 13:00:00,26.7,26.79,26.69,26.77,16298.0,19.8445,19.9114,19.8371,19.8965,16298.0
2015-12-09 13:05:00,26.76,26.76,26.68,26.74,29154.0,19.8891,19.8891,19.8297,19.8742,29154.0
2015-12-09 13:10:00,26.73,26.78,26.73,26.78,17364.0,19.8668,19.904,19.8668,19.904,17364.0
2015-12-09 13:15:00,26.78,26.79,26.73,26.73,18103.0,19.904,19.9114,19.8668,19.8668,18103.0
2015-12-09 13:20:00,26.73,26.76,26.72,26.76,15907.0,19.8668,19.8891,19.8594,19.8891,15907.0
2015-12-09 13:25:00,26.76,26.78,26.72,26.73,26051.0,19.8891,19.904,19.8594,19.8668,26051.0
2015-12-09 13:30:00,26.73,26.76,26.71,26.76,16102.0,19.8668,19.8891,19.852,19.8891,16102.0
2015-12-09 13:35:00,26.76,26.77,26.73,26.75,15094.0,19.8891,19.8965,19.8668,19.8817,15094.0
2015-12-09 13:40:00,26.75,26.77,26.71,26.71,29053.0,19.8817,19.8965,19.852,19.852,29053.0
2015-12-09 13:45:00,26.71,26.74,26.71,26.74,11365.0,19.852,19.8742,19.852,19.8742,11365.0
2015-12-09 13:50:00,26.75,26.78,26.75,26.78,18875.0,19.8817,19.904,19.8817,19.904,18875.0
2015-12-09 13:55:00,26.77,26.78,26.74,26.74,20518.0,19.8965,19.904,19.8742,19.8742,20518.0
2015-12-09 14:00:00,26.74,26.75,26.73,26.75,13103.0,19.8742,19.8817,19.8668,19.8817,13103.0
2015-12-09 14:05:00,26.74,26.75,26.71,26.71,12527.0,19.8742,19.8817,19.852,19.852,12527.0
2015-12-09 14:10:00,26.72,26.75,26.72,26.75,16101.0,19.8594,19.8817,19.8594,19.8817,16101.0
2015-12-09 14:15:00,26.75,26.76,26.71,26.71,23880.0,19.8817,19.8891,19.852,19.852,23880.0
2015-12-09 14:20:00,26.72,26.72,26.7,26.7,14479.0,19.8594,19.8594,19.8445,19.8445,14479.0
2015-12-09 14:25:00,26.7,26.7,26.66,26.69,21879.0,19.8445,19.8445,19.8148,19.8371,21879.0
2015-12-09 14:30:00,26.69,26.71,26.69,26.7,5100.0,19.8371,19.852,19.8371,19.8445,5100.0
2015-12-09 14:35:00,26.7,26.72,26.68,26.72,21406.0,19.8445,19.8594,19.8297,19.8594,21406.0
2015-12-09 14:40:00,26.72,26.72,26.69,26.72,18273.0,19.8594,19.8594,19.8371,19.8594,18273.0
2015-12-09 14:45:00,26.72,26.73,26.7,26.7,24224.0,19.8594,19.8668,19.8445,19.8445,24224.0
2015-12-09 14:50:00,26.71,26.72,26.7,26.72,12188.0,19.852,19.8594,19.8445,19.8594,12188.0
2015-12-09 14:55:00,26.73,26.73,26.7,26.71,15273.0,19.8668,19.8668,19.8445,19.852,15273.0
2015-12-09 15:00:00,26.7,26.74,26.69,26.74,36106.0,19.8445,19.8742,19.8371,19.8742,36106.0
2015-12-09 15:05:00,26.73,26.73,26.69,26.72,18133.0,19.8668,19.8668,19.8371,19.8594,18133.0
2015-12-09 15:10:00,26.73,26.73,26.7,26.7,19100.0,19.8668,19.8668,19.8445,19.8445,19100.0
2015-12-09 15:15:00,26.7,26.72,26.68,26.69,32264.0,19.8445,19.8594,19.8297,19.8371,32264.0
2015-12-09 15:20:00,26.7,26.76,26.7,26.75,37403.0,19.8445,19.8891,19.8445,19.8817,37403.0
2015-12-09 15:25:00,26.75,26.78,26.75,26.75,30507.0,19.8817,19.904,19.8817,19.8817,30507.0
2015-12-09 15:30:00,26.76,26.83,26.76,26.8,35065.0,19.8891,19.9411,19.8891,19.9188,35065.0
2015-12-09 15:35:00,26.8,26.84,26.8,26.8,35250.0,19.9188,19.9486,19.9188,19.9188,35250.0
2015-12-09 15:40:00,26.8,26.81,26.76,26.76,59817.0,19.9188,19.9263,19.8891,19.8891,59817.0
2015-12-09 15:45:00,26.76,26.76,26.7,26.71,56213.0,19.8891,19.8891,19.8445,19.852,56213.0
2015-12-09 15:50:00,26.7,26.73,26.69,26.7,110770.0,19.8445,19.8668,19.8371,19.8445,110770.0
2015-12-09 15:55:00,26.7,26.73,26.68,26.73,101195.0,19.8445,19.8668,19.8297,19.8668,101195.0
2015-12-10 09:30:00,26.76,26.79,26.67,26.68,41569.0,19.8891,19.9114,19.8222,19.8297,41569.0
2015-12-10 09:35:00,26.68,26.77,26.68,26.73,53907.0,19.8297,19.8965,19.8297,19.8668,53907.0
2015-12-10 09:40:00,26.74,26.89,26.74,26.87,45842.0,19.8742,19.9857,19.8742,19.9709,45842.0
2015-12-10 09:45:00,26.87,26.87,26.8,26.81,17085.0,19.9709,19.9709,19.9188,19.9263,17085.0
2015-12-10 09:50:00,26.81,26.89,26.81,26.83,42096.0,19.9263,19.9857,19.9263,19.9411,42096.0
2015-12-10 09:55:00,26.84,26.86,26.81,26.86,28764.0,19.9486,19.9634,19.9263,19.9634,28764.0
2015-12-10 10:00:00,26.85,26.91,26.84,26.88,51430.0,19.956,20.0006,19.9486,19.9783,51430.0
2015-12-10 10:05:00,26.89,26.9,26.83,26.83,15350.0,19.9857,19.9932,19.9411,19.9411,15350.0
2015-12-10 10:10:00,26.83,26.88,26.81,26.88,26973.0,19.9411,19.9783,19.9263,19.9783,26973.0
2015-12-10 10:15:00,26.87,26.92,26.85,26.88,57395.0,19.9709,20.008,19.956,19.9783,57395.0
2015-12-10 10:20:00,26.88,26.89,26.85,26.85,32809.0,19.9783,19.9857,19.956,19.956,32809.0
2015-12-10 10:25:00,26.86,26.87,26.83,26.83,16810.0,19.9634,19.9709,19.9411,19.9411,16810.0
2015-12-10 10:30:00,26.84,26.87,26.81,26.82,13645.0,19.9486,19.9709,19.9263,19.9337,13645.0
2015-12-10 10:35:00,26.82,26.88,26.82,26.88,45537.0,19.9337,19.9783,19.9337,19.9783,45537.0
2015-12-10 10:40:00,26.88,26.96,26.88,26.94,76624.0,19.9783,20.0378,19.9783,20.0229,76624.0
2015-12-10 10:45:00,26.95,26.97,26.94,26.96,47759.0,20.0303,20.0452,20.0229,20.0378,47759.0
2015-12-10 10:50:00,26.96,26.98,26.94,26.94,15005.0,20.0378,20.0526,20.0229,20.0229,15005.0
2015-12-10 10:55:00,26.95,26.98,26.95,26.97,20300.0,20.0303,20.0526,20.0303,20.0452,20300.0
2015-12-10 11:00:00,26.97,26.97,26.93,26.94,19515.0,20.0452,20.0452,20.0155,20.0229,19515.0
2015-12-10 11:05:00,26.94,26.95,26.89,26.9,21017.0,20.0229,20.0303,19.9857,19.9932,21017.0
2015-12-10 11:10:00,26.89,26.9,26.88,26.89,17370.0,19.9857,19.9932,19.9783,19.9857,17370.0
2015-12-10 11:15:00,26.9,26.9,26.88,26.9,19226.0,19.9932,19.9932,19.9783,19.9932,19226.0
2015-12-10 11:20:00,26.9,26.91,26.86,26.86,19346.0,19.9932,20.0006,19.9634,19.9634,19346.0
2015-12-10 11:25:00,26.86,26.88,26.86,26.86,20705.0,19.9634,19.9783,19.9634,19.9634,20705.0
2015-12-10 11:30:00,26.86,26.86,26.78,26.79,34566.0,19.9634,19.9634,19.904,19.9114,34566.0
2015-12-10 11:35:00,26.79,26.8,26.77,26.79,7045.0,19.9114,19.9188,19.8965,19.9114,7045.0
2015-12-10 11:40:00,26.79,26.8,26.77,26.77,9440.0,19.9114,19.9188,19.8965,19.8965,9440.0
2015-12-10 11:45:00,26.77,26.8,26.76,26.78,8845.0,19.8965,19.9188,19.8891,19.904,8845.0
2015-12-10 11:50:00,26.77,26.78,26.75,26.75,4828.0,19.8965,19.904,19.8817,19.8817,4828.0
2015-12-10 11:55:00,26.76,26.78,26.75,26.78,9300.0,19.8891,19.904,19.8817,19.904,9300.0
2015-12-10 12:00:00,26.78,26.8,26.73,26.75,28547.0,19.904,19.9188,19.8668,19.8817,28547.0
2015-12-10 12:05:00,26.74,26.75,26.71,26.71,17048.0,19.8742,19.8817,19.852,19.852,17048.0
2015-12-10 12:10:00,26.7,26.71,26.68,26.68,16573.0,19.8445,19.852,19.8297,19.8297,16573.0
2015-12-10 12:15:00,26.68,26.69,26.67,26.67,12828.0,19.8297,19.8371,19.8222,19.8222,12828.0
2015-12-10 12:20:00,26.68,26.7,26.68,26.69,6506.0,19.8297,19.8445,19.8297,19.8371,6506.0
2015-12-10 12:25:00,26.69,26.73,26.69,26.71,9788.0,19.8371,19.8668,19.8371,19.852,9788.0
2015-12-10 12:30:00,26.71,26.72,26.68,26.7,7157.0,19.852,19.8594,19.8297,19.8445,7157.0
2015-12-10 12:35:00,26.71,26.74,26.69,26.71,11800.0,19.852,19.8742,19.8371,19.852,11800.0
2015-12-10 12:40:00,26.71,26.75,26.7,26.75,13800.0,19.852,19.8817,19.8445,19.8817,13800.0
2015-12-10 12:45:00,26.74,26.75,26.73,26.75,10576.0,19.8742,19.8817,19.8668,19.8817,10576.0
2015-12-10 12:50:00,26.76,26.78,26.75,26.78,13699.0,19.8891,19.904,19.8817,19.904,13699.0
2015-12-10 12:55:00,26.78,26.81,26.78,26.79,44156.0,19.904,19.9263,19.904,19.9114,44156.0
2015-12-10 13:00:00,26.78,26.78,26.76,26.78,9332.0,19.904,19.904,19.8891,19.904,9332.0
2015-12-10 13:05:00,26.77,26.77,26.76,26.77,5000.0,19.8965,19.8965,19.8891,19.8965,5000.0
2015-12-10 13:10:00,26.78,26.79,26.75,26.78,19649.0,19.904,19.9114,19.8817,19.904,19649.0
2015-12-10 13:15:00,26.78,26.8,26.77,26.8,20169.0,19.904,19.9188,19.8965,19.9188,20169.0
2015-12-10 13:20:00,26.79,26.82,26.79,26.81,18960.0,19.9114,19.9337,19.9114,19.9263,18960.0
2015-12-10 13:25:00,26.81,26.82,26.81,26.82,6900.0,19.9263,19.9337,19.9263,19.9337,6900.0
2015-12-10 13:30:00,26.82,26.85,26.82,26.82,20871.0,19.9337,19.956,19.9337,19.9337,20871.0
2015-12-10 13:35:00,26.82,26.83,26.82,26.83,5800.0,19.9337,19.9411,19.9337,19.9411,5800.0
2015-12-10 13:40:00,26.83,26.83,26.8,26.83,6300.0,19.9411,19.9411,19.9188,19.9411,6300.0
2015-12-10 13:45:00,26.82,26.84,26.81,26.83,5541.0,19.9337,19.9486,19.9263,19.9411,5541.0
2015-12-10 13:50:00,26.84,26.88,26.84,26.87,24301.0,19.9486,19.9783,19.9486,19.9709,24301.0
2015-12-10 13:55:00,26.87,26.87,26.82,26.82,6132.0,19.9709,19.9709,19.9337,19.9337,6132.0
2015-12-10 14:00:00,26.82,26.87,26.82,26.86,14024.0,19.9337,19.9709,19.9337,19.9634,14024.0
2015-12-10 14:05:00,26.86,26.89,26.86,26.88,42613.0,19.9634,19.9857,19.9634,19.9783,42613.0
2015-12-10 14:10:00,26.88,26.89,26.87,26.88,35177.0,19.9783,19.9857,19.9709,19.9783,35177.0
2015-12-10 14:15:00,26.88,26.92,26.88,26.92,20143.0,19.9783,20.008,19.9783,20.008,20143.0
2015-12-10 14:20:00,26.92,26.92,26.89,26.89,70265.0,20.008,20.008,19.9857,19.9857,70265.0
2015-12-10 14:25:00,26.9,26.97,26.9,26.97,21298.0,19.9932,20.0452,19.9932,20.0452,21298.0
2015-12-10 14:30:00,26.99,26.99,26.95,26.98,10838.0,20.0601,20.0601,20.0303,20.0526,10838.0
2015-12-10 14:35:00,26.98,26.99,26.95,26.97,10130.0,20.0526,20.0601,20.0303,20.0452,10130.0
2015-12-10 14:40:00,26.97,27.03,26.97,27.0,27045.0,20.0452,20.0898,20.0452,20.0675,27045.0
2015-12-10 14:45:00,27.0,27.0,26.98,26.99,6202.0,20.0675,20.0675,20.0526,20.0601,6202.0
2015-12-10 14:50:00,26.98,26.98,26.94,26.95,11179.0,20.0526,20.0526,20.0229,20.0303,11179.0
2015-12-10 14:55:00,26.95,26.95,26.94,26.95,3483.0,20.0303,20.0303,20.0229,20.0303,3483.0
2015-12-10 15:00:00,26.95,26.96,26.91,26.93,15580.0,20.0303,20.0378,20.0006,20.0155,15580.0
2015-12-10 15:05:00,26.92,26.94,26.91,26.91,9986.0,20.008,20.0229,20.0006,20.0006,9986.0
2015-12-10 15:10:00,26.9,26.91,26.89,26.89,17128.0,19.9932,20.0006,19.9857,19.9857,17128.0
2015-12-10 15:15:00,26.89,26.92,26.85,26.85,19547.0,19.9857,20.008,19.956,19.956,19547.0
2015-12-10 15:20:00,26.86,26.86,26.83,26.85,17542.0,19.9634,19.9634,19.9411,19.956,17542.0
2015-12-10 15:25:00,26.84,26.88,26.83,26.88,21200.0,19.9486,19.9783,19.9411,19.9783,21200.0
2015-12-10 15:30:00,26.87,26.87,26.81,26.83,36596.0,19.9709,19.9709,19.9263,19.9411,36596.0
2015-12-10 15:35:00,26.83,26.83,26.81,26.83,12500.0,19.9411,19.9411,19.9263,19.9411,12500.0
2015-12-10 15:40:00,26.83,26.85,26.83,26.85,22641.0,19.9411,19.956,19.9411,19.956,22641.0
2015-12-10 15:45:00,26.85,26.86,26.81,26.83,30404.0,19.956,19.9634,19.9263,19.9411,30404.0
2015-12-10 15:50:00,26.82,26.82,26.76,26.76,50201.0,19.9337,19.9337,19.8891,19.8891,50201.0
2015-12-10 15:55:00,26.76,26.81,26.74,26.78,56130.0,19.8891,19.9263,19.8742,19.904,56130.0
2015-12-11 09:30:00,26.49,26.49,26.37,26.46,55281.0,19.6884,19.6884,19.5992,19.6661,55281.0
2015-12-11 09:35:00,26.45,26.49,26.34,26.37,69527.0,19.6587,19.6884,19.577,19.5992,69527.0
2015-12-11 09:40:00,26.38,26.43,26.32,26.41,73974.0,19.6067,19.6438,19.5621,19.629,73974.0
2015-12-11 09:45:00,26.4,26.4,26.21,26.21,86326.0,19.6215,19.6215,19.4803,19.4803,86326.0
2015-12-11 09:50:00,26.2,26.29,26.18,26.25,65577.0,19.4729,19.5398,19.458,19.5101,65577.0
2015-12-11 09:55:00,26.26,26.31,26.26,26.27,31111.0,19.5175,19.5547,19.5175,19.5249,31111.0
2015-12-11 10:00:00,26.27,26.33,26.23,26.33,48949.0,19.5249,19.5695,19.4952,19.5695,48949.0
2015-12-11 10:05:00,26.32,26.35,26.28,26.28,42747.0,19.5621,19.5844,19.5324,19.5324,42747.0
2015-12-11 10:10:00,26.28,26.36,26.28,26.35,55868.0,19.5324,19.5918,19.5324,19.5844,55868.0
2015-12-11 10:15:00,26.35,26.37,26.27,26.27,83749.0,19.5844,19.5992,19.5249,19.5249,83749.0
2015-12-11 10:20:00,26.27,26.28,26.22,26.24,58510.0,19.5249,19.5324,19.4878,19.5026,58510.0
2015-12-11 10:25:00,26.24,26.31,26.24,26.31,17897.0,19.5026,19.5547,19.5026,19.5547,17897.0
2015-12-11 10:30:00,26.31,26.37,26.31,26.32,35302.0,19.5547,19.5992,19.5547,19.5621,35302.0
2015-12-11 10:35:00,26.33,26.36,26.31,26.33,54140.0,19.5695,19.5918,19.5547,19.5695,54140.0
2015-12-11 10:40:00,26.33,26.38,26.33,26.35,19020.0,19.5695,19.6067,19.5695,19.5844,19020.0
2015-12-11 10:45:00,26.34,26.38,26.32,26.34,27900.0,19.577,19.6067,19.5621,19.577,27900.0
2015-12-11 10:50:00,26.33,26.33,26.31,26.32,30072.0,19.5695,19.5695,19.5547,19.5621,30072.0
2015-12-11 10:55:00,26.32,26.32,26.27,26.28,29248.0,19.5621,19.5621,19.5249,19.5324,29248.0
2015-12-11 11:00:00,26.28,26.32,26.27,26.27,28046.0,19.5324,19.5621,19.5249,19.5249,28046.0
2015-12-11 11:05:00,26.27,26.33,26.27,26.3,14956.0,19.5249,19.5695,19.5249,19.5472,14956.0
2015-12-11 11:10:00,26.3,26.32,26.29,26.32,13442.0,19.5472,19.5621,19.5398,19.5621,13442.0
2015-12-11 11:15:00,26.32,26.32,26.28,26.3,21591.0,19.5621,19.5621,19.5324,19.5472,21591.0
2015-12-11 11:20:00,26.31,26.33,26.3,26.31,23243.0,19.5547,19.5695,19.5472,19.5547,23243.0
2015-12-11 11:25:00,26.3,26.3,26.25,26.26,24514.0,19.5472,19.5472,19.5101,19.5175,24514.0
2015-12-11 11:30:00,26.27,26.27,26.23,26.24,20689.0,19.5249,19.5249,19.4952,19.5026,20689.0
2015-12-11 11:35:00,26.25,26.32,26.23,26.29,32566.0,19.5101,19.5621,19.4952,19.5398,32566.0
2015-12-11 11:40:00,26.3,26.36,26.3,26.36,22505.0,19.5472,19.5918,19.5472,19.5918,22505.0
2015-12-11 11:45:00,26.35,26.35,26.32,26.34,16711.0,19.5844,19.5844,19.5621,19.577,16711.0
2015-12-11 11:50:00,26.34,26.38,26.34,26.37,31272.0,19.577,19.6067,19.577,19.5992,31272.0
2015-12-11 11:55:00,26.37,26.38,26.32,26.32,32619.0,19.5992,19.6067,19.5621,19.5621,32619.0
2015-12-11 12:00:00,26.31,26.34,26.29,26.31,13643.0,19.5547,19.577,19.5398,19.5547,13643.0
2015-12-11 12:05:00,26.31,26.32,26.28,26.3,22266.0,19.5547,19.5621,19.5324,19.5472,22266.0
2015-12-11 12:10:00,26.31,26.34,26.3,26.32,46439.0,19.5547,19.577,19.5472,19.5621,46439.0
2015-12-11 12:15:00,26.33,26.33,26.23,26.25,15970.0,19.5695,19.5695,19.4952,19.5101,15970.0
2015-12-11 12:20:00,26.25,26.28,26.23,26.24,29006.0,19.5101,19.5324,19.4952,19.5026,29006.0
2015-12-11 12:25:00,26.24,26.24,26.21,26.23,20591.0,19.5026,19.5026,19.4803,19.4952,20591.0
2015-12-11 12:30:00,26.23,26.26,26.22,26.25,18557.0,19.4952,19.5175,19.4878,19.5101,18557.0
2015-12-11 12:35:00,26.25,26.26,26.23,26.23,13129.0,19.5101,19.5175,19.4952,19.4952,13129.0
2015-12-11 12:40:00,26.22,26.26,26.21,26.26,29022.0,19.4878,19.5175,19.4803,19.5175,29022.0
2015-12-11 12:45:00,26.26,26.28,26.25,26.25,10226.0,19.5175,19.5324,19.5101,19.5101,10226.0
2015-12-11 12:50:00,26.25,26.25,26.18,26.2,24026.0,19.5101,19.5101,19.458,19.4729,24026.0
2015-12-11 12:55:00,26.21,26.25,26.21,26.25,9634.0,19.4803,19.5101,19.4803,19.5101,9634.0
2015-12-11 13:00:00,26.26,26.27,26.23,26.24,14174.0,19.5175,19.5249,19.4952,19.5026,14174.0
2015-12-11 13:05:00,26.24,26.24,26.2,26.21,17479.0,19.5026,19.5026,19.4729,19.4803,17479.0
2015-12-11 13:10:00,26.21,26.25,26.2,26.24,27584.0,19.4803,19.5101,19.4729,19.5026,27584.0
2015-12-11 13:15:00,26.23,26.25,26.2,26.24,29276.0,19.4952,19.5101,19.4729,19.5026,29276.0
2015-12-11 13:20:00,26.25,26.25,26.22,26.23,13822.0,19.5101,19.5101,19.4878,19.4952,13822.0
2015-12-11 13:25:00,26.22,26.22,26.19,26.19,6800.0,19.4878,19.4878,19.4655,19.4655,6800.0
2015-12-11 13:30:00,26.18,26.2,26.17,26.17,18241.0,19.458,19.4729,19.4506,19.4506,18241.0
2015-12-11 13:35:00,26.18,26.21,26.18,26.19,14352.0,19.458,19.4803,19.458,19.4655,14352.0
2015-12-11 13:40:00,26.18,26.25,26.18,26.24,18413.0,19.458,19.5101,19.458,19.5026,18413.0
2015-12-11 13:45:00,26.25,26.28,26.25,26.26,29371.0,19.5101,19.5324,19.5101,19.5175,29371.0
2015-12-11 13:50:00,26.26,26.31,26.26,26.29,30857.0,19.5175,19.5547,19.5175,19.5398,30857.0
2015-12-11 13:55:00,26.3,26.32,26.27,26.27,23206.0,19.5472,19.5621,19.5249,19.5249,23206.0
2015-12-11 14:00:00,26.27,26.31,26.27,26.29,14100.0,19.5249,19.5547,19.5249,19.5398,14100.0
2015-12-11 14:05:00,26.3,26.31,26.3,26.3,15605.0,19.5472,19.5547,19.5472,19.5472,15605.0
2015-12-11 14:10:00,26.3,26.32,26.28,26.29,38259.0,19.5472,19.5621,19.5324,19.5398,38259.0
2015-12-11 14:15:00,26.3,26.34,26.3,26.33,19100.0,19.5472,19.577,19.5472,19.5695,19100.0
2015-12-11 14:20:00,26.33,26.33,26.26,26.27,30965.0,19.5695,19.5695,19.5175,19.5249,30965.0
2015-12-11 14:25:00,26.27,26.27,26.25,26.26,26036.0,19.5249,19.5249,19.5101,19.5175,26036.0
2015-12-11 14:30:00,26.26,26.28,26.25,26.27,11905.0,19.5175,19.5324,19.5101,19.5249,11905.0
2015-12-11 14:35:00,26.27,26.28,26.26,26.26,26945.0,19.5249,19.5324,19.5175,19.5175,26945.0
2015-12-11 14:40:00,26.26,26.27,26.24,26.27,26608.0,19.5175,19.5249,19.5026,19.5249,26608.0
2015-12-11 14:45:00,26.27,26.27,26.23,26.23,18200.0,19.5249,19.5249,19.4952,19.4952,18200.0
2015-12-11 14:50:00,26.23,26.24,26.2,26.24,35098.0,19.4952,19.5026,19.4729,19.5026,35098.0
2015-12-11 14:55:00,26.24,26.24,26.23,26.23,11462.0,19.5026,19.5026,19.4952,19.4952,11462.0
2015-12-11 15:00:00,26.23,26.26,26.23,26.23,19189.0,19.4952,19.5175,19.4952,19.4952,19189.0
2015-12-11 15:05:00,26.23,26.24,26.18,26.18,21486.0,19.4952,19.5026,19.458,19.458,21486.0
2015-12-11 15:10:00,26.19,26.22,26.17,26.19,24340.0,19.4655,19.4878,19.4506,19.4655,24340.0
2015-12-11 15:15:00,26.19,26.2,26.16,26.16,19288.0,19.4655,19.4729,19.4432,19.4432,19288.0
2015-12-11 15:20:00,26.16,26.17,26.13,26.13,43685.0,19.4432,19.4506,19.4209,19.4209,43685.0
2015-12-11 15:25:00,26.14,26.19,26.14,26.18,35085.0,19.4283,19.4655,19.4283,19.458,35085.0
2015-12-11 15:30:00,26.18,26.19,26.14,26.17,36121.0,19.458,19.4655,19.4283,19.4506,36121.0
2015-12-11 15:35:00,26.17,26.21,26.17,26.17,55601.0,19.4506,19.4803,19.4506,19.4506,55601.0
2015-12-11 15:40:00,26.18,26.19,26.15,26.16,129443.0,19.458,19.4655,19.4357,19.4432,129443.0
2015-12-11 15:45:00,26.16,26.2,26.16,26.19,61111.0,19.4432,19.4729,19.4432,19.4655,61111.0
2015-12-11 15:50:00,26.19,26.21,26.17,26.17,53462.0,19.4655,19.4803,19.4506,19.4506,53462.0
2015-12-11 15:55:00,26.17,26.18,26.16,26.17,123159.0,19.4506,19.458,19.4432,19.4506,123159.0
2015-12-14 09:30:00,26.21,26.21,26.08,26.19,51820.0,19.4803,19.4803,19.3837,19.4655,51820.0
2015-12-14 09:35:00,26.21,26.28,26.18,26.2,38445.0,19.4803,19.5324,19.458,19.4729,38445.0
2015-12-14 09:40:00,26.2,26.2,26.08,26.11,30597.0,19.4729,19.4729,19.3837,19.406,30597.0
2015-12-14 09:45:00,26.1,26.15,26.09,26.14,26191.0,19.3986,19.4357,19.3911,19.4283,26191.0
2015-12-14 09:50:00,26.14,26.18,26.1,26.13,32806.0,19.4283,19.458,19.3986,19.4209,32806.0
2015-12-14 09:55:00,26.14,26.15,26.07,26.07,27770.0,19.4283,19.4357,19.3763,19.3763,27770.0
2015-12-14 10:00:00,26.07,26.17,26.07,26.17,18080.0,19.3763,19.4506,19.3763,19.4506,18080.0
2015-12-14 10:05:00,26.17,26.24,26.16,26.22,74472.0,19.4506,19.5026,19.4432,19.4878,74472.0
2015-12-14 10:10:00,26.22,26.25,26.09,26.12,53107.0,19.4878,19.5101,19.3911,19.4134,53107.0
2015-12-14 10:15:00,26.11,26.32,26.1,26.1,90165.0,19.406,19.5621,19.3986,19.3986,90165.0
2015-12-14 10:20:00,26.1,26.1,26.04,26.04,16763.0,19.3986,19.3986,19.354,19.354,16763.0
2015-12-14 10:25:00,26.04,26.05,25.97,25.97,24590.0,19.354,19.3614,19.302,19.302,24590.0
2015-12-14 10:30:00,25.98,26.06,25.97,26.06,14909.0,19.3094,19.3688,19.302,19.3688,14909.0
2015-12-14 10:35:00,26.06,26.14,26.06,26.12,24183.0,19.3688,19.4283,19.3688,19.4134,24183.0
2015-12-14 10:40:00,26.12,26.15,26.09,26.11,57853.0,19.4134,19.4357,19.3911,19.406,57853.0
2015-12-14 10:45:00,26.1,26.12,26.07,26.08,31517.0,19.3986,19.4134,19.3763,19.3837,31517.0
2015-12-14 10:50:00,26.08,26.09,26.04,26.04,12247.0,19.3837,19.3911,19.354,19.354,12247.0
2015-12-14 10:55:00,26.04,26.14,26.04,26.11,26871.0,19.354,19.4283,19.354,19.406,26871.0
2015-12-14 11:00:00,26.11,26.11,26.06,26.09,8619.0,19.406,19.406,19.3688,19.3911,8619.0
2015-12-14 11:05:00,26.09,26.14,26.07,26.07,16597.0,19.3911,19.4283,19.3763,19.3763,16597.0
2015-12-14 11:10:00,26.06,26.07,25.97,25.99,56145.0,19.3688,19.3763,19.302,19.3168,56145.0
2015-12-14 11:15:00,26.0,26.02,25.99,26.02,21118.0,19.3243,19.3391,19.3168,19.3391,21118.0
2015-12-14 11:20:00,26.03,26.09,26.03,26.08,24313.0,19.3465,19.3911,19.3465,19.3837,24313.0
2015-12-14 11:25:00,26.08,26.11,26.06,26.1,16963.0,19.3837,19.406,19.3688,19.3986,16963.0
2015-12-14 11:30:00,26.08,26.08,26.02,26.04,16219.0,19.3837,19.3837,19.3391,19.354,16219.0
2015-12-14 11:35:00,26.05,26.06,26.01,26.05,34255.0,19.3614,19.3688,19.3317,19.3614,34255.0
2015-12-14 11:40:00,26.06,26.08,26.02,26.07,34409.0,19.3688,19.3837,19.3391,19.3763,34409.0
2015-12-14 11:45:00,26.06,26.08,26.03,26.04,27111.0,19.3688,19.3837,19.3465,19.354,27111.0
2015-12-14 11:50:00,26.05,26.1,26.04,26.1,24526.0,19.3614,19.3986,19.354,19.3986,24526.0
2015-12-14 11:55:00,26.1,26.16,26.1,26.16,24530.0,19.3986,19.4432,19.3986,19.4432,24530.0
2015-12-14 12:00:00,26.17,26.18,26.14,26.14,19220.0,19.4506,19.458,19.4283,19.4283,19220.0
2015-12-14 12:05:00,26.15,26.22,26.13,26.21,16546.0,19.4357,19.4878,19.4209,19.4803,16546.0
2015-12-14 12:10:00,26.21,26.24,26.19,26.2,15524.0,19.4803,19.5026,19.4655,19.4729,15524.0
2015-12-14 12:15:00,26.22,26.23,26.17,26.22,16007.0,19.4878,19.4952,19.4506,19.4878,16007.0
2015-12-14 12:20:00,26.22,26.24,26.19,26.24,13491.0,19.4878,19.5026,19.4655,19.5026,13491.0
2015-12-14 12:25:00,26.24,26.25,26.24,26.25,52784.0,19.5026,19.5101,19.5026,19.5101,52784.0
2015-12-14 12:30:00,26.26,26.28,26.24,26.24,21994.0,19.5175,19.5324,19.5026,19.5026,21994.0
2015-12-14 12:35:00,26.24,26.26,26.21,26.21,32645.0,19.5026,19.5175,19.4803,19.4803,32645.0
2015-12-14 12:40:00,26.21,26.22,26.2,26.21,12601.0,19.4803,19.4878,19.4729,19.4803,12601.0
2015-12-14 12:45:00,26.22,26.25,26.22,26.23,33676.0,19.4878,19.5101,19.4878,19.4952,33676.0
2015-12-14 12:50:00,26.22,26.31,26.22,26.29,64250.0,19.4878,19.5547,19.4878,19.5398,64250.0
2015-12-14 12:55:00,26.29,26.38,26.29,26.37,43160.0,19.5398,19.6067,19.5398,19.5992,43160.0
2015-12-14 13:00:00,26.38,26.41,26.34,26.35,36956.0,19.6067,19.629,19.577,19.5844,36956.0
2015-12-14 13:05:00,26.36,26.36,26.33,26.35,13600.0,19.5918,19.5918,19.5695,19.5844,13600.0
2015-12-14 13:10:00,26.35,26.36,26.32,26.32,16544.0,19.5844,19.5918,19.5621,19.5621,16544.0
2015-12-14 13:15:00,26.33,26.34,26.33,26.33,15393.0,19.5695,19.577,19.5695,19.5695,15393.0
2015-12-14 13:20:00,26.32,26.32,26.27,26.27,16352.0,19.5621,19.5621,19.5249,19.5249,16352.0
2015-12-14 13:25:00,26.28,26.31,26.28,26.29,13391.0,19.5324,19.5547,19.5324,19.5398,13391.0
2015-12-14 13:30:00,26.29,26.3,26.26,26.28,18540.0,19.5398,19.5472,19.5175,19.5324,18540.0
2015-12-14 13:35:00,26.28,26.29,26.26,26.26,13515.0,19.5324,19.5398,19.5175,19.5175,13515.0
2015-12-14 13:40:00,26.25,26.26,26.24,26.26,7415.0,19.5101,19.5175,19.5026,19.5175,7415.0
2015-12-14 13:45:00,26.26,26.27,26.23,26.27,27050.0,19.5175,19.5249,19.4952,19.5249,27050.0
2015-12-14 13:50:00,26.27,26.28,26.26,26.28,17097.0,19.5249,19.5324,19.5175,19.5324,17097.0
2015-12-14 13:55:00,26.28,26.33,26.28,26.33,35186.0,19.5324,19.5695,19.5324,19.5695,35186.0
2015-12-14 14:00:00,26.34,26.34,26.28,26.29,13139.0,19.577,19.577,19.5324,19.5398,13139.0
2015-12-14 14:05:00,26.3,26.35,26.3,26.33,24190.0,19.5472,19.5844,19.5472,19.5695,24190.0
2015-12-14 14:10:00,26.33,26.39,26.32,26.35,26888.0,19.5695,19.6141,19.5621,19.5844,26888.0
2015-12-14 14:15:00,26.36,26.37,26.34,26.37,11800.0,19.5918,19.5992,19.577,19.5992,11800.0
2015-12-14 14:20:00,26.38,26.38,26.34,26.34,9536.0,19.6067,19.6067,19.577,19.577,9536.0
2015-12-14 14:25:00,26.34,26.35,26.33,26.35,5336.0,19.577,19.5844,19.5695,19.5844,5336.0
2015-12-14 14:30:00,26.35,26.35,26.32,26.32,6038.0,19.5844,19.5844,19.5621,19.5621,6038.0
2015-12-14 14:35:00,26.33,26.35,26.33,26.34,10682.0,19.5695,19.5844,19.5695,19.577,10682.0
2015-12-14 14:40:00,26.35,26.36,26.35,26.35,8280.0,19.5844,19.5918,19.5844,19.5844,8280.0
2015-12-14 14:45:00,26.35,26.4,26.35,26.4,40558.0,19.5844,19.6215,19.5844,19.6215,40558.0
2015-12-14 14:50:00,26.39,26.46,26.39,26.46,65547.0,19.6141,19.6661,19.6141,19.6661,65547.0
2015-12-14 14:55:00,26.45,26.47,26.43,26.43,17549.0,19.6587,19.6736,19.6438,19.6438,17549.0
2015-12-14 15:00:00,26.43,26.43,26.36,26.39,29059.0,19.6438,19.6438,19.5918,19.6141,29059.0
2015-12-14 15:05:00,26.4,26.4,26.35,26.37,24444.0,19.6215,19.6215,19.5844,19.5992,24444.0
2015-12-14 15:10:00,26.36,26.38,26.36,26.37,14565.0,19.5918,19.6067,19.5918,19.5992,14565.0
2015-12-14 15:15:00,26.36,26.41,26.34,26.4,15100.0,19.5918,19.629,19.577,19.6215,15100.0
2015-12-14 15:20:00,26.4,26.41,26.39,26.41,17700.0,19.6215,19.629,19.6141,19.629,17700.0
2015-12-14 15:25:00,26.41,26.43,26.39,26.42,20391.0,19.629,19.6438,19.6141,19.6364,20391.0
2015-12-14 15:30:00,26.43,26.45,26.41,26.42,36213.0,19.6438,19.6587,19.629,19.6364,36213.0
2015-12-14 15:35:00,26.42,26.45,26.42,26.43,55442.0,19.6364,19.6587,19.6364,19.6438,55442.0
2015-12-14 15:40:00,26.42,26.43,26.38,26.39,38194.0,19.6364,19.6438,19.6067,19.6141,38194.0
2015-12-14 15:45:00,26.39,26.49,26.39,26.49,63344.0,19.6141,19.6884,19.6141,19.6884,63344.0
2015-12-14 15:50:00,26.48,26.5,26.46,26.5,83932.0,19.681,19.6959,19.6661,19.6959,83932.0
2015-12-14 15:55:00,26.5,26.51,26.47,26.5,136033.0,19.6959,19.7033,19.6736,19.6959,136033.0
2015-12-15 09:30:00,26.73,26.74,26.61,26.63,69857.0,19.8668,19.8742,19.7776,19.7925,69857.0
2015-12-15 09:35:00,26.63,26.68,26.62,26.68,43190.0,19.7925,19.8297,19.7851,19.8297,43190.0
2015-12-15 09:40:00,26.68,26.72,26.64,26.65,63874.0,19.8297,19.8594,19.7999,19.8074,63874.0
2015-12-15 09:45:00,26.66,26.73,26.66,26.71,86604.0,19.8148,19.8668,19.8148,19.852,86604.0
2015-12-15 09:50:00,26.72,26.77,26.72,26.76,35604.0,19.8594,19.8965,19.8594,19.8891,35604.0
2015-12-15 09:55:00,26.77,26.84,26.74,26.83,50677.0,19.8965,19.9486,19.8742,19.9411,50677.0
2015-12-15 10:00:00,26.84,26.85,26.77,26.77,37742.0,19.9486,19.956,19.8965,19.8965,37742.0
2015-12-15 10:05:00,26.77,26.81,26.77,26.77,17317.0,19.8965,19.9263,19.8965,19.8965,17317.0
2015-12-15 10:10:00,26.77,26.77,26.72,26.75,20057.0,19.8965,19.8965,19.8594,19.8817,20057.0
2015-12-15 10:15:00,26.74,26.75,26.69,26.7,52799.0,19.8742,19.8817,19.8371,19.8445,52799.0
2015-12-15 10:20:00,26.71,26.71,26.67,26.7,27888.0,19.852,19.852,19.8222,19.8445,27888.0
2015-12-15 10:25:00,26.7,26.81,26.7,26.81,33888.0,19.8445,19.9263,19.8445,19.9263,33888.0
2015-12-15 10:30:00,26.81,26.85,26.78,26.83,49164.0,19.9263,19.956,19.904,19.9411,49164.0
2015-12-15 10:35:00,26.83,26.83,26.8,26.83,34524.0,19.9411,19.9411,19.9188,19.9411,34524.0
2015-12-15 10:40:00,26.83,26.85,26.83,26.85,32569.0,19.9411,19.956,19.9411,19.956,32569.0
2015-12-15 10:45:00,26.85,26.9,26.8,26.9,62078.0,19.956,19.9932,19.9188,19.9932,62078.0
2015-12-15 10:50:00,26.89,26.92,26.88,26.92,23245.0,19.9857,20.008,19.9783,20.008,23245.0
2015-12-15 10:55:00,26.91,26.91,26.87,26.89,22649.0,20.0006,20.0006,19.9709,19.9857,22649.0
2015-12-15 11:00:00,26.89,26.89,26.86,26.87,16766.0,19.9857,19.9857,19.9634,19.9709,16766.0
2015-12-15 11:05:00,26.88,26.9,26.88,26.88,20301.0,19.9783,19.9932,19.9783,19.9783,20301.0
2015-12-15 11:10:00,26.88,26.88,26.84,26.85,24857.0,19.9783,19.9783,19.9486,19.956,24857.0
2015-12-15 11:15:00,26.86,26.88,26.85,26.85,24524.0,19.9634,19.9783,19.956,19.956,24524.0
2015-12-15 11:20:00,26.85,26.93,26.85,26.93,20819.0,19.956,20.0155,19.956,20.0155,20819.0
2015-12-15 11:25:00,26.92,26.98,26.92,26.94,31454.0,20.008,20.0526,20.008,20.0229,31454.0
2015-12-15 11:30:00,26.94,26.97,26.91,26.92,29468.0,20.0229,20.0452,20.0006,20.008,29468.0
2015-12-15 11:35:00,26.92,26.92,26.89,26.9,23032.0,20.008,20.008,19.9857,19.9932,23032.0
2015-12-15 11:40:00,26.91,26.92,26.88,26.88,11872.0,20.0006,20.008,19.9783,19.9783,11872.0
2015-12-15 11:45:00,26.88,26.9,26.8,26.8,16873.0,19.9783,19.9932,19.9188,19.9188,16873.0
2015-12-15 11:50:00,26.79,26.86,26.79,26.86,23644.0,19.9114,19.9634,19.9114,19.9634,23644.0
2015-12-15 11:55:00,26.87,26.88,26.85,26.88,9900.0,19.9709,19.9783,19.956,19.9783,9900.0
2015-12-15 12:00:00,26.88,26.93,26.86,26.92,19599.0,19.9783,20.0155,19.9634,20.008,19599.0
2015-12-15 12:05:00,26.92,26.97,26.91,26.96,29133.0,20.008,20.0452,20.0006,20.0378,29133.0
2015-12-15 12:10:00,26.95,26.99,26.95,26.98,19887.0,20.0303,20.0601,20.0303,20.0526,19887.0
2015-12-15 12:15:00,26.99,27.03,26.99,27.02,33379.0,20.0601,20.0898,20.0601,20.0824,33379.0
2015-12-15 12:20:00,27.02,27.05,27.01,27.02,22887.0,20.0824,20.1047,20.0749,20.0824,22887.0
2015-12-15 12:25:00,27.0,27.02,27.0,27.02,23436.0,20.0675,20.0824,20.0675,20.0824,23436.0
2015-12-15 12:30:00,27.02,27.08,27.02,27.06,44326.0,20.0824,20.1269,20.0824,20.1121,44326.0
2015-12-15 12:35:00,27.06,27.11,27.06,27.08,25704.0,20.1121,20.1492,20.1121,20.1269,25704.0
2015-12-15 12:40:00,27.08,27.08,27.01,27.02,29017.0,20.1269,20.1269,20.0749,20.0824,29017.0
2015-12-15 12:45:00,27.02,27.03,27.0,27.0,19041.0,20.0824,20.0898,20.0675,20.0675,19041.0
2015-12-15 12:50:00,27.0,27.01,26.98,26.98,30687.0,20.0675,20.0749,20.0526,20.0526,30687.0
2015-12-15 12:55:00,26.98,27.03,26.98,27.01,25020.0,20.0526,20.0898,20.0526,20.0749,25020.0
2015-12-15 13:00:00,27.02,27.06,26.99,27.01,38613.0,20.0824,20.1121,20.0601,20.0749,38613.0
2015-12-15 13:05:00,27.01,27.02,26.98,27.02,33883.0,20.0749,20.0824,20.0526,20.0824,33883.0
2015-12-15 13:10:00,27.02,27.06,27.02,27.03,33262.0,20.0824,20.1121,20.0824,20.0898,33262.0
2015-12-15 13:15:00,27.03,27.05,27.02,27.04,20962.0,20.0898,20.1047,20.0824,20.0972,20962.0
2015-12-15 13:20:00,27.03,27.1,27.03,27.08,74965.0,20.0898,20.1418,20.0898,20.1269,74965.0
2015-12-15 13:25:00,27.08,27.09,27.02,27.04,50368.0,20.1269,20.1344,20.0824,20.0972,50368.0
2015-12-15 13:30:00,27.04,27.05,27.0,27.0,30050.0,20.0972,20.1047,20.0675,20.0675,30050.0
2015-12-15 13:35:00,27.0,27.04,26.99,27.03,19784.0,20.0675,20.0972,20.0601,20.0898,19784.0
2015-12-15 13:40:00,27.03,27.03,26.98,26.99,15357.0,20.0898,20.0898,20.0526,20.0601,15357.0
2015-12-15 13:45:00,27.0,27.04,27.0,27.04,30462.0,20.0675,20.0972,20.0675,20.0972,30462.0
2015-12-15 13:50:00,27.05,27.05,27.0,27.03,23760.0,20.1047,20.1047,20.0675,20.0898,23760.0
2015-12-15 13:55:00,27.04,27.05,27.02,27.05,51484.0,20.0972,20.1047,20.0824,20.1047,51484.0
2015-12-15 14:00:00,27.05,27.07,27.02,27.04,24486.0,20.1047,20.1195,20.0824,20.0972,24486.0
2015-12-15 14:05:00,27.03,27.07,27.03,27.03,31644.0,20.0898,20.1195,20.0898,20.0898,31644.0
2015-12-15 14:10:00,27.04,27.04,27.0,27.03,23971.0,20.0972,20.0972,20.0675,20.0898,23971.0
2015-12-15 14:15:00,27.03,27.04,27.01,27.01,17311.0,20.0898,20.0972,20.0749,20.0749,17311.0
2015-12-15 14:20:00,27.01,27.03,26.98,26.98,43927.0,20.0749,20.0898,20.0526,20.0526,43927.0
2015-12-15 14:25:00,26.98,27.0,26.95,26.97,25585.0,20.0526,20.0675,20.0303,20.0452,25585.0
2015-12-15 14:30:00,26.98,27.01,26.98,26.98,36182.0,20.0526,20.0749,20.0526,20.0526,36182.0
2015-12-15 14:35:00,26.98,27.0,26.98,26.98,15512.0,20.0526,20.0675,20.0526,20.0526,15512.0
2015-12-15 14:40:00,26.97,27.01,26.97,27.0,21012.0,20.0452,20.0749,20.0452,20.0675,21012.0
2015-12-15 14:45:00,27.01,27.04,27.01,27.01,26775.0,20.0749,20.0972,20.0749,20.0749,26775.0
2015-12-15 14:50:00,27.02,27.05,27.01,27.05,10430.0,20.0824,20.1047,20.0749,20.1047,10430.0
2015-12-15 14:55:00,27.04,27.05,27.0,27.0,21396.0,20.0972,20.1047,20.0675,20.0675,21396.0
2015-12-15 15:00:00,27.0,27.0,26.96,26.96,28914.0,20.0675,20.0675,20.0378,20.0378,28914.0
2015-12-15 15:05:00,26.95,26.97,26.93,26.97,28040.0,20.0303,20.0452,20.0155,20.0452,28040.0
2015-12-15 15:10:00,26.97,26.97,26.92,26.92,22736.0,20.0452,20.0452,20.008,20.008,22736.0
2015-12-15 15:15:00,26.92,26.93,26.9,26.93,28195.0,20.008,20.0155,19.9932,20.0155,28195.0
2015-12-15 15:20:00,26.93,26.93,26.87,26.87,42912.0,20.0155,20.0155,19.9709,19.9709,42912.0
2015-12-15 15:25:00,26.87,26.9,26.87,26.88,40157.0,19.9709,19.9932,19.9709,19.9783,40157.0
2015-12-15 15:30:00,26.88,26.88,26.82,26.84,86804.0,19.9783,19.9783,19.9337,19.9486,86804.0
2015-12-15 15:35:00,26.84,26.89,26.82,26.88,52438.0,19.9486,19.9857,19.9337,19.9783,52438.0
2015-12-15 15:40:00,26.88,26.9,26.85,26.9,69944.0,19.9783,19.9932,19.956,19.9932,69944.0
2015-12-15 15:45:00,26.89,26.93,26.87,26.92,69630.0,19.9857,20.0155,19.9709,20.008,69630.0
2015-12-15 15:50:00,26.92,26.92,26.85,26.86,93452.0,20.008,20.008,19.956,19.9634,93452.0
2015-12-15 15:55:00,26.86,26.88,26.85,26.85,156981.0,19.9634,19.9783,19.956,19.956,156981.0
2015-12-16 09:30:00,27.0,27.1,26.98,27.01,42508.0,20.0675,20.1418,20.0526,20.0749,42508.0
2015-12-16 09:35:00,27.01,27.01,26.94,26.95,35575.0,20.0749,20.0749,20.0229,20.0303,35575.0
2015-12-16 09:40:00,26.95,27.1,26.95,27.08,39663.0,20.0303,20.1418,20.0303,20.1269,39663.0
2015-12-16 09:45:00,27.08,27.08,26.99,27.03,32474.0,20.1269,20.1269,20.0601,20.0898,32474.0
2015-12-16 09:50:00,27.03,27.09,27.03,27.08,16919.0,20.0898,20.1344,20.0898,20.1269,16919.0
2015-12-16 09:55:00,27.08,27.08,27.0,27.0,19651.0,20.1269,20.1269,20.0675,20.0675,19651.0
2015-12-16 10:00:00,27.01,27.01,26.97,27.01,21300.0,20.0749,20.0749,20.0452,20.0749,21300.0
2015-12-16 10:05:00,27.0,27.03,26.99,27.01,21178.0,20.0675,20.0898,20.0601,20.0749,21178.0
2015-12-16 10:10:00,27.0,27.0,26.99,27.0,32247.0,20.0675,20.0675,20.0601,20.0675,32247.0
2015-12-16 10:15:00,27.0,27.0,26.94,26.99,20309.0,20.0675,20.0675,20.0229,20.0601,20309.0
2015-12-16 10:20:00,27.0,27.02,26.98,26.99,28528.0,20.0675,20.0824,20.0526,20.0601,28528.0
2015-12-16 10:25:00,26.98,26.98,26.96,26.97,16953.0,20.0526,20.0526,20.0378,20.0452,16953.0
2015-12-16 10:30:00,26.96,27.01,26.93,27.0,23095.0,20.0378,20.0749,20.0155,20.0675,23095.0
2015-12-16 10:35:00,26.99,26.99,26.91,26.91,20917.0,20.0601,20.0601,20.0006,20.0006,20917.0
2015-12-16 10:40:00,26.9,26.99,26.9,26.99,67805.0,19.9932,20.0601,19.9932,20.0601,67805.0
2015-12-16 10:45:00,26.99,27.0,26.94,26.97,18083.0,20.0601,20.0675,20.0229,20.0452,18083.0
2015-12-16 10:50:00,26.97,27.03,26.97,27.02,29995.0,20.0452,20.0898,20.0452,20.0824,29995.0
2015-12-16 10:55:00,27.01,27.07,27.0,27.02,35815.0,20.0749,20.1195,20.0675,20.0824,35815.0
2015-12-16 11:00:00,27.03,27.03,26.94,26.94,28040.0,20.0898,20.0898,20.0229,20.0229,28040.0
2015-12-16 11:05:00,26.95,26.97,26.92,26.96,20121.0,20.0303,20.0452,20.008,20.0378,20121.0
2015-12-16 11:10:00,26.96,27.0,26.96,27.0,21800.0,20.0378,20.0675,20.0378,20.0675,21800.0
2015-12-16 11:15:00,27.01,27.01,26.95,26.96,14316.0,20.0749,20.0749,20.0303,20.0378,14316.0
2015-12-16 11:20:00,26.96,26.96,26.93,26.93,12739.0,20.0378,20.0378,20.0155,20.0155,12739.0
2015-12-16 11:25:00,26.93,26.97,26.93,26.96,17515.0,20.0155,20.0452,20.0155,20.0378,17515.0
2015-12-16 11:30:00,26.96,27.02,26.96,27.02,37761.0,20.0378,20.0824,20.0378,20.0824,37761.0
2015-12-16 11:35:00,27.01,27.05,27.0,27.02,20889.0,20.0749,20.1047,20.0675,20.0824,20889.0
2015-12-16 11:40:00,27.01,27.01,26.99,26.99,16003.0,20.0749,20.0749,20.0601,20.0601,16003.0
2015-12-16 11:45:00,26.98,27.01,26.97,26.99,13479.0,20.0526,20.0749,20.0452,20.0601,13479.0
2015-12-16 11:50:00,27.0,27.01,26.96,27.0,14818.0,20.0675,20.0749,20.0378,20.0675,14818.0
2015-12-16 11:55:00,27.0,27.02,26.99,27.0,15435.0,20.0675,20.0824,20.0601,20.0675,15435.0
2015-12-16 12:00:00,27.0,27.01,26.99,26.99,10288.0,20.0675,20.0749,20.0601,20.0601,10288.0
2015-12-16 12:05:00,26.99,27.0,26.98,26.99,3000.0,20.0601,20.0675,20.0526,20.0601,3000.0
2015-12-16 12:10:00,26.99,26.99,26.97,26.99,6923.0,20.0601,20.0601,20.0452,20.0601,6923.0
2015-12-16 12:15:00,26.98,26.99,26.94,26.95,19455.0,20.0526,20.0601,20.0229,20.0303,19455.0
2015-12-16 12:20:00,26.96,26.96,26.95,26.95,15607.0,20.0378,20.0378,20.0303,20.0303,15607.0
2015-12-16 12:25:00,26.94,26.96,26.93,26.96,15028.0,20.0229,20.0378,20.0155,20.0378,15028.0
2015-12-16 12:30:00,26.96,26.96,26.93,26.93,9776.0,20.0378,20.0378,20.0155,20.0155,9776.0
2015-12-16 12:35:00,26.93,26.94,26.92,26.93,18066.0,20.0155,20.0229,20.008,20.0155,18066.0
2015-12-16 12:40:00,26.93,26.95,26.9,26.94,25199.0,20.0155,20.0303,19.9932,20.0229,25199.0
2015-12-16 12:45:00,26.94,26.97,26.93,26.93,15097.0,20.0229,20.0452,20.0155,20.0155,15097.0
2015-12-16 12:50:00,26.92,26.94,26.92,26.92,13591.0,20.008,20.0229,20.008,20.008,13591.0
2015-12-16 12:55:00,26.91,26.91,26.89,26.9,9816.0,20.0006,20.0006,19.9857,19.9932,9816.0
2015-12-16 13:00:00,26.9,26.94,26.88,26.94,21912.0,19.9932,20.0229,19.9783,20.0229,21912.0
2015-12-16 13:05:00,26.94,26.96,26.93,26.94,20371.0,20.0229,20.0378,20.0155,20.0229,20371.0
2015-12-16 13:10:00,26.93,26.94,26.92,26.93,10847.0,20.0155,20.0229,20.008,20.0155,10847.0
2015-12-16 13:15:00,26.94,26.95,26.92,26.92,23745.0,20.0229,20.0303,20.008,20.008,23745.0
2015-12-16 13:20:00,26.91,26.93,26.91,26.92,8486.0,20.0006,20.0155,20.0006,20.008,8486.0
2015-12-16 13:25:00,26.94,26.94,26.92,26.94,13854.0,20.0229,20.0229,20.008,20.0229,13854.0
2015-12-16 13:30:00,26.94,26.94,26.92,26.92,15135.0,20.0229,20.0229,20.008,20.008,15135.0
2015-12-16 13:35:00,26.92,26.93,26.91,26.91,10717.0,20.008,20.0155,20.0006,20.0006,10717.0
2015-12-16 13:40:00,26.9,26.93,26.9,26.9,19313.0,19.9932,20.0155,19.9932,19.9932,19313.0
2015-12-16 13:45:00,26.89,26.93,26.89,26.93,17630.0,19.9857,20.0155,19.9857,20.0155,17630.0
2015-12-16 13:50:00,26.93,26.95,26.93,26.94,19318.0,20.0155,20.0303,20.0155,20.0229,19318.0
2015-12-16 13:55:00,26.94,27.03,26.94,27.03,63652.0,20.0229,20.0898,20.0229,20.0898,63652.0
2015-12-16 14:00:00,27.0,27.08,26.7,27.05,120618.0,20.0675,20.1269,19.8445,20.1047,120618.0
2015-12-16 14:05:00,27.03,27.1,26.98,27.03,48136.0,20.0898,20.1418,20.0526,20.0898,48136.0
2015-12-16 14:10:00,27.02,27.03,26.93,26.98,49625.0,20.0824,20.0898,20.0155,20.0526,49625.0
2015-12-16 14:15:00,27.0,27.06,26.97,27.01,47811.0,20.0675,20.1121,20.0452,20.0749,47811.0
2015-12-16 14:20:00,27.0,27.06,26.98,27.04,32163.0,20.0675,20.1121,20.0526,20.0972,32163.0
2015-12-16 14:25:00,27.02,27.02,26.96,26.99,20764.0,20.0824,20.0824,20.0378,20.0601,20764.0
2015-12-16 14:30:00,26.98,27.02,26.92,26.99,45036.0,20.0526,20.0824,20.008,20.0601,45036.0
2015-12-16 14:35:00,26.98,27.03,26.95,26.95,40628.0,20.0526,20.0898,20.0303,20.0303,40628.0
2015-12-16 14:40:00,26.95,26.98,26.92,26.97,62950.0,20.0303,20.0526,20.008,20.0452,62950.0
2015-12-16 14:45:00,26.96,27.01,26.93,26.98,49096.0,20.0378,20.0749,20.0155,20.0526,49096.0
2015-12-16 14:50:00,26.97,27.07,26.97,27.05,26454.0,20.0452,20.1195,20.0452,20.1047,26454.0
2015-12-16 14:55:00,27.06,27.14,27.05,27.14,46770.0,20.1121,20.1715,20.1047,20.1715,46770.0
2015-12-16 15:00:00,27.15,27.16,27.11,27.13,55280.0,20.179,20.1864,20.1492,20.1641,55280.0
2015-12-16 15:05:00,27.13,27.14,27.1,27.11,27335.0,20.1641,20.1715,20.1418,20.1492,27335.0
2015-12-16 15:10:00,27.11,27.16,27.1,27.12,29987.0,20.1492,20.1864,20.1418,20.1567,29987.0
2015-12-16 15:15:00,27.12,27.14,27.1,27.14,33374.0,20.1567,20.1715,20.1418,20.1715,33374.0
2015-12-16 15:20:00,27.14,27.17,27.14,27.17,23291.0,20.1715,20.1938,20.1715,20.1938,23291.0
2015-12-16 15:25:00,27.17,27.19,27.14,27.18,27144.0,20.1938,20.2087,20.1715,20.2013,27144.0
2015-12-16 15:30:00,27.19,27.23,27.17,27.22,44003.0,20.2087,20.2384,20.1938,20.231,44003.0
2015-12-16 15:35:00,27.22,27.25,27.22,27.25,39920.0,20.231,20.2533,20.231,20.2533,39920.0
2015-12-16 15:40:00,27.25,27.26,27.23,27.23,54721.0,20.2533,20.2607,20.2384,20.2384,54721.0
2015-12-16 15:45:00,27.24,27.26,27.23,27.25,75541.0,20.2459,20.2607,20.2384,20.2533,75541.0
2015-12-16 15:50:00,27.25,27.28,27.25,27.25,68511.0,20.2533,20.2756,20.2533,20.2533,68511.0
2015-12-16 15:55:00,27.24,27.26,27.22,27.24,96787.0,20.2459,20.2607,20.231,20.2459,96787.0
2015-12-17 09:30:00,27.28,27.31,27.21,27.24,58478.0,20.2756,20.2979,20.2236,20.2459,58478.0
2015-12-17 09:35:00,27.24,27.24,27.1,27.11,63445.0,20.2459,20.2459,20.1418,20.1492,63445.0
2015-12-17 09:40:00,27.1,27.18,27.1,27.13,40686.0,20.1418,20.2013,20.1418,20.1641,40686.0
2015-12-17 09:45:00,27.14,27.17,27.13,27.13,39601.0,20.1715,20.1938,20.1641,20.1641,39601.0
2015-12-17 09:50:00,27.12,27.17,27.07,27.17,12576.0,20.1567,20.1938,20.1195,20.1938,12576.0
2015-12-17 09:55:00,27.17,27.24,27.17,27.22,19135.0,20.1938,20.2459,20.1938,20.231,19135.0
2015-12-17 10:00:00,27.21,27.22,27.13,27.21,26286.0,20.2236,20.231,20.1641,20.2236,26286.0
2015-12-17 10:05:00,27.21,27.23,27.16,27.17,18127.0,20.2236,20.2384,20.1864,20.1938,18127.0
2015-12-17 10:10:00,27.16,27.21,27.14,27.2,24279.0,20.1864,20.2236,20.1715,20.2161,24279.0
2015-12-17 10:15:00,27.19,27.2,27.09,27.11,64747.0,20.2087,20.2161,20.1344,20.1492,64747.0
2015-12-17 10:20:00,27.12,27.15,27.1,27.12,13861.0,20.1567,20.179,20.1418,20.1567,13861.0
2015-12-17 10:25:00,27.11,27.14,27.1,27.14,16392.0,20.1492,20.1715,20.1418,20.1715,16392.0
2015-12-17 10:30:00,27.15,27.17,27.14,27.14,16664.0,20.179,20.1938,20.1715,20.1715,16664.0
2015-12-17 10:35:00,27.14,27.16,27.13,27.13,18319.0,20.1715,20.1864,20.1641,20.1641,18319.0
2015-12-17 10:40:00,27.12,27.12,27.07,27.07,9123.0,20.1567,20.1567,20.1195,20.1195,9123.0
2015-12-17 10:45:00,27.06,27.1,27.05,27.05,22250.0,20.1121,20.1418,20.1047,20.1047,22250.0
2015-12-17 10:50:00,27.05,27.05,27.01,27.03,17943.0,20.1047,20.1047,20.0749,20.0898,17943.0
2015-12-17 10:55:00,27.03,27.05,27.03,27.05,12800.0,20.0898,20.1047,20.0898,20.1047,12800.0
2015-12-17 11:00:00,27.03,27.06,27.03,27.05,10467.0,20.0898,20.1121,20.0898,20.1047,10467.0
2015-12-17 11:05:00,27.05,27.05,27.01,27.03,14038.0,20.1047,20.1047,20.0749,20.0898,14038.0
2015-12-17 11:10:00,27.02,27.06,27.02,27.02,10626.0,20.0824,20.1121,20.0824,20.0824,10626.0
2015-12-17 11:15:00,27.01,27.01,26.96,26.96,28467.0,20.0749,20.0749,20.0378,20.0378,28467.0
2015-12-17 11:20:00,26.95,26.95,26.92,26.94,23988.0,20.0303,20.0303,20.008,20.0229,23988.0
2015-12-17 11:25:00,26.94,26.99,26.93,26.99,10422.0,20.0229,20.0601,20.0155,20.0601,10422.0
2015-12-17 11:30:00,26.98,27.01,26.95,27.01,25367.0,20.0526,20.0749,20.0303,20.0749,25367.0
2015-12-17 11:35:00,27.0,27.03,26.99,27.01,43661.0,20.0675,20.0898,20.0601,20.0749,43661.0
2015-12-17 11:40:00,27.01,27.04,26.98,26.99,22471.0,20.0749,20.0972,20.0526,20.0601,22471.0
2015-12-17 11:45:00,26.99,27.01,26.98,27.01,13915.0,20.0601,20.0749,20.0526,20.0749,13915.0
2015-12-17 11:50:00,27.01,27.02,27.0,27.02,16560.0,20.0749,20.0824,20.0675,20.0824,16560.0
2015-12-17 11:55:00,27.02,27.02,26.97,26.97,7305.0,20.0824,20.0824,20.0452,20.0452,7305.0
2015-12-17 12:00:00,26.97,26.98,26.95,26.95,10142.0,20.0452,20.0526,20.0303,20.0303,10142.0
2015-12-17 12:05:00,26.94,26.96,26.94,26.96,11561.0,20.0229,20.0378,20.0229,20.0378,11561.0
2015-12-17 12:10:00,26.97,27.0,26.97,27.0,6355.0,20.0452,20.0675,20.0452,20.0675,6355.0
2015-12-17 12:15:00,27.01,27.02,27.0,27.02,8794.0,20.0749,20.0824,20.0675,20.0824,8794.0
2015-12-17 12:20:00,27.02,27.02,26.98,26.98,19812.0,20.0824,20.0824,20.0526,20.0526,19812.0
2015-12-17 12:25:00,26.99,27.0,26.97,26.97,15249.0,20.0601,20.0675,20.0452,20.0452,15249.0
2015-12-17 12:30:00,26.97,27.0,26.96,26.99,34591.0,20.0452,20.0675,20.0378,20.0601,34591.0
2015-12-17 12:35:00,26.97,26.97,26.94,26.94,9098.0,20.0452,20.0452,20.0229,20.0229,9098.0
2015-12-17 12:40:00,26.93,26.93,26.89,26.91,16232.0,20.0155,20.0155,19.9857,20.0006,16232.0
2015-12-17 12:45:00,26.92,26.94,26.88,26.9,17173.0,20.008,20.0229,19.9783,19.9932,17173.0
2015-12-17 12:50:00,26.89,26.91,26.87,26.91,12361.0,19.9857,20.0006,19.9709,20.0006,12361.0
2015-12-17 12:55:00,26.91,26.92,26.88,26.92,9271.0,20.0006,20.008,19.9783,20.008,9271.0
2015-12-17 13:00:00,26.92,26.92,26.89,26.92,13801.0,20.008,20.008,19.9857,20.008,13801.0
2015-12-17 13:05:00,26.91,26.93,26.91,26.93,12521.0,20.0006,20.0155,20.0006,20.0155,12521.0
2015-12-17 13:10:00,26.93,26.99,26.93,26.98,19222.0,20.0155,20.0601,20.0155,20.0526,19222.0
2015-12-17 13:15:00,26.97,26.97,26.97,26.97,9229.0,20.0452,20.0452,20.0452,20.0452,9229.0
2015-12-17 13:20:00,26.96,26.99,26.93,26.99,18944.0,20.0378,20.0601,20.0155,20.0601,18944.0
2015-12-17 13:25:00,27.0,27.0,26.95,26.95,18453.0,20.0675,20.0675,20.0303,20.0303,18453.0
2015-12-17 13:30:00,26.95,26.98,26.95,26.96,11702.0,20.0303,20.0526,20.0303,20.0378,11702.0
2015-12-17 13:35:00,26.95,26.99,26.93,26.99,11954.0,20.0303,20.0601,20.0155,20.0601,11954.0
2015-12-17 13:40:00,26.99,27.03,26.99,27.02,26056.0,20.0601,20.0898,20.0601,20.0824,26056.0
2015-12-17 13:45:00,27.03,27.05,27.03,27.03,23405.0,20.0898,20.1047,20.0898,20.0898,23405.0
2015-12-17 13:50:00,27.02,27.02,26.98,27.0,17555.0,20.0824,20.0824,20.0526,20.0675,17555.0
2015-12-17 13:55:00,27.0,27.04,27.0,27.03,18484.0,20.0675,20.0972,20.0675,20.0898,18484.0
2015-12-17 14:00:00,27.03,27.03,26.99,27.01,20998.0,20.0898,20.0898,20.0601,20.0749,20998.0
2015-12-17 14:05:00,27.02,27.03,26.97,26.97,30508.0,20.0824,20.0898,20.0452,20.0452,30508.0
2015-12-17 14:10:00,26.97,26.97,26.93,26.95,19590.0,20.0452,20.0452,20.0155,20.0303,19590.0
2015-12-17 14:15:00,26.95,27.03,26.95,27.0,35055.0,20.0303,20.0898,20.0303,20.0675,35055.0
2015-12-17 14:20:00,26.99,27.0,26.97,26.98,22231.0,20.0601,20.0675,20.0452,20.0526,22231.0
2015-12-17 14:25:00,26.98,27.0,26.96,26.96,11545.0,20.0526,20.0675,20.0378,20.0378,11545.0
2015-12-17 14:30:00,26.96,26.96,26.93,26.96,12885.0,20.0378,20.0378,20.0155,20.0378,12885.0
2015-12-17 14:35:00,26.95,26.97,26.93,26.94,27162.0,20.0303,20.0452,20.0155,20.0229,27162.0
2015-12-17 14:40:00,26.93,26.93,26.91,26.92,12605.0,20.0155,20.0155,20.0006,20.008,12605.0
2015-12-17 14:45:00,26.93,26.93,26.88,26.89,10480.0,20.0155,20.0155,19.9783,19.9857,10480.0
2015-12-17 14:50:00,26.88,26.88,26.86,26.86,15925.0,19.9783,19.9783,19.9634,19.9634,15925.0
2015-12-17 14:55:00,26.86,26.86,26.83,26.83,27656.0,19.9634,19.9634,19.9411,19.9411,27656.0
2015-12-17 15:00:00,26.83,26.85,26.81,26.81,63203.0,19.9411,19.956,19.9263,19.9263,63203.0
2015-12-17 15:05:00,26.82,26.83,26.79,26.82,31273.0,19.9337,19.9411,19.9114,19.9337,31273.0
2015-12-17 15:10:00,26.82,26.83,26.77,26.8,79641.0,19.9337,19.9411,19.8965,19.9188,79641.0
2015-12-17 15:15:00,26.8,26.82,26.79,26.8,45072.0,19.9188,19.9337,19.9114,19.9188,45072.0
2015-12-17 15:20:00,26.8,26.81,26.76,26.8,37466.0,19.9188,19.9263,19.8891,19.9188,37466.0
2015-12-17 15:25:00,26.8,26.84,26.78,26.84,29899.0,19.9188,19.9486,19.904,19.9486,29899.0
2015-12-17 15:30:00,26.84,26.87,26.82,26.87,40413.0,19.9486,19.9709,19.9337,19.9709,40413.0
2015-12-17 15:35:00,26.87,26.89,26.85,26.85,28308.0,19.9709,19.9857,19.956,19.956,28308.0
2015-12-17 15:40:00,26.84,26.9,26.83,26.84,55873.0,19.9486,19.9932,19.9411,19.9486,55873.0
2015-12-17 15:45:00,26.83,26.83,26.8,26.8,64310.0,19.9411,19.9411,19.9188,19.9188,64310.0
2015-12-17 15:50:00,26.8,26.81,26.78,26.78,16895.0,19.9188,19.9263,19.904,19.904,16895.0
2015-12-17 15:55:00,26.78,26.78,26.71,26.71,125695.0,19.904,19.904,19.852,19.852,125695.0
2015-12-18 09:30:00,26.65,26.72,26.59,26.72,43261.0,19.8074,19.8594,19.7628,19.8594,43261.0
2015-12-18 09:35:00,26.71,26.74,26.66,26.71,56272.0,19.852,19.8742,19.8148,19.852,56272.0
2015-12-18 09:40:00,26.71,26.82,26.71,26.76,66551.0,19.852,19.9337,19.852,19.8891,66551.0
2015-12-18 09:45:00,26.76,26.79,26.7,26.75,52312.0,19.8891,19.9114,19.8445,19.8817,52312.0
2015-12-18 09:50:00,26.76,26.77,26.68,26.7,30234.0,19.8891,19.8965,19.8297,19.8445,30234.0
2015-12-18 09:55:00,26.7,26.75,26.7,26.71,22369.0,19.8445,19.8817,19.8445,19.852,22369.0
2015-12-18 10:00:00,26.71,26.72,26.66,26.67,26085.0,19.852,19.8594,19.8148,19.8222,26085.0
2015-12-18 10:05:00,26.67,26.69,26.64,26.64,17663.0,19.8222,19.8371,19.7999,19.7999,17663.0
2015-12-18 10:10:00,26.63,26.65,26.58,26.58,17457.0,19.7925,19.8074,19.7553,19.7553,17457.0
2015-12-18 10:15:00,26.59,26.64,26.56,26.56,23850.0,19.7628,19.7999,19.7405,19.7405,23850.0
2015-12-18 10:20:00,26.56,26.63,26.56,26.61,16475.0,19.7405,19.7925,19.7405,19.7776,16475.0
2015-12-18 10:25:00,26.62,26.62,26.56,26.56,10900.0,19.7851,19.7851,19.7405,19.7405,10900.0
2015-12-18 10:30:00,26.56,26.58,26.49,26.51,36676.0,19.7405,19.7553,19.6884,19.7033,36676.0
2015-12-18 10:35:00,26.52,26.54,26.48,26.49,32052.0,19.7107,19.7256,19.681,19.6884,32052.0
2015-12-18 10:40:00,26.48,26.53,26.47,26.51,16500.0,19.681,19.7182,19.6736,19.7033,16500.0
2015-12-18 10:45:00,26.52,26.55,26.48,26.48,26564.0,19.7107,19.733,19.681,19.681,26564.0
2015-12-18 10:50:00,26.5,26.53,26.48,26.49,23950.0,19.6959,19.7182,19.681,19.6884,23950.0
2015-12-18 10:55:00,26.48,26.53,26.47,26.53,13031.0,19.681,19.7182,19.6736,19.7182,13031.0
2015-12-18 11:00:00,26.53,26.58,26.52,26.58,10845.0,19.7182,19.7553,19.7107,19.7553,10845.0
2015-12-18 11:05:00,26.58,26.59,26.56,26.59,13902.0,19.7553,19.7628,19.7405,19.7628,13902.0
2015-12-18 11:10:00,26.6,26.65,26.6,26.64,18117.0,19.7702,19.8074,19.7702,19.7999,18117.0
2015-12-18 11:15:00,26.64,26.65,26.59,26.61,18092.0,19.7999,19.8074,19.7628,19.7776,18092.0
2015-12-18 11:20:00,26.61,26.64,26.6,26.63,18742.0,19.7776,19.7999,19.7702,19.7925,18742.0
2015-12-18 11:25:00,26.62,26.67,26.62,26.62,19600.0,19.7851,19.8222,19.7851,19.7851,19600.0
2015-12-18 11:30:00,26.63,26.64,26.6,26.62,16401.0,19.7925,19.7999,19.7702,19.7851,16401.0
2015-12-18 11:35:00,26.63,26.66,26.62,26.65,47016.0,19.7925,19.8148,19.7851,19.8074,47016.0
2015-12-18 11:40:00,26.66,26.66,26.62,26.62,14948.0,19.8148,19.8148,19.7851,19.7851,14948.0
2015-12-18 11:45:00,26.62,26.65,26.61,26.62,18239.0,19.7851,19.8074,19.7776,19.7851,18239.0
2015-12-18 11:50:00,26.63,26.64,26.59,26.59,18663.0,19.7925,19.7999,19.7628,19.7628,18663.0
2015-12-18 11:55:00,26.59,26.61,26.58,26.59,17971.0,19.7628,19.7776,19.7553,19.7628,17971.0
2015-12-18 12:00:00,26.59,26.59,26.55,26.59,18878.0,19.7628,19.7628,19.733,19.7628,18878.0
2015-12-18 12:05:00,26.59,26.63,26.59,26.61,16126.0,19.7628,19.7925,19.7628,19.7776,16126.0
2015-12-18 12:10:00,26.61,26.61,26.59,26.59,10906.0,19.7776,19.7776,19.7628,19.7628,10906.0
2015-12-18 12:15:00,26.6,26.62,26.53,26.53,24686.0,19.7702,19.7851,19.7182,19.7182,24686.0
2015-12-18 12:20:00,26.52,26.52,26.5,26.5,16305.0,19.7107,19.7107,19.6959,19.6959,16305.0
2015-12-18 12:25:00,26.51,26.53,26.51,26.53,9400.0,19.7033,19.7182,19.7033,19.7182,9400.0
2015-12-18 12:30:00,26.52,26.53,26.5,26.52,13598.0,19.7107,19.7182,19.6959,19.7107,13598.0
2015-12-18 12:35:00,26.51,26.51,26.47,26.47,14471.0,19.7033,19.7033,19.6736,19.6736,14471.0
2015-12-18 12:40:00,26.47,26.48,26.47,26.48,5782.0,19.6736,19.681,19.6736,19.681,5782.0
2015-12-18 12:45:00,26.5,26.5,26.48,26.48,13435.0,19.6959,19.6959,19.681,19.681,13435.0
2015-12-18 12:50:00,26.5,26.5,26.47,26.49,13421.0,19.6959,19.6959,19.6736,19.6884,13421.0
2015-12-18 12:55:00,26.5,26.52,26.49,26.49,19284.0,19.6959,19.7107,19.6884,19.6884,19284.0
2015-12-18 13:00:00,26.49,26.51,26.48,26.51,17240.0,19.6884,19.7033,19.681,19.7033,17240.0
2015-12-18 13:05:00,26.5,26.54,26.5,26.52,9465.0,19.6959,19.7256,19.6959,19.7107,9465.0
2015-12-18 13:10:00,26.52,26.52,26.5,26.5,12547.0,19.7107,19.7107,19.6959,19.6959,12547.0
2015-12-18 13:15:00,26.5,26.51,26.48,26.49,11513.0,19.6959,19.7033,19.681,19.6884,11513.0
2015-12-18 13:20:00,26.49,26.49,26.43,26.43,17092.0,19.6884,19.6884,19.6438,19.6438,17092.0
2015-12-18 13:25:00,26.43,26.43,26.4,26.41,16325.0,19.6438,19.6438,19.6215,19.629,16325.0
2015-12-18 13:30:00,26.42,26.45,26.42,26.45,10000.0,19.6364,19.6587,19.6364,19.6587,10000.0
2015-12-18 13:35:00,26.46,26.46,26.4,26.4,15251.0,19.6661,19.6661,19.6215,19.6215,15251.0
2015-12-18 13:40:00,26.4,26.44,26.4,26.43,12131.0,19.6215,19.6513,19.6215,19.6438,12131.0
2015-12-18 13:45:00,26.42,26.44,26.39,26.39,21586.0,19.6364,19.6513,19.6141,19.6141,21586.0
2015-12-18 13:50:00,26.4,26.46,26.4,26.43,22432.0,19.6215,19.6661,19.6215,19.6438,22432.0
2015-12-18 13:55:00,26.43,26.46,26.43,26.45,11120.0,19.6438,19.6661,19.6438,19.6587,11120.0
2015-12-18 14:00:00,26.44,26.45,26.41,26.41,24776.0,19.6513,19.6587,19.629,19.629,24776.0
2015-12-18 14:05:00,26.42,26.46,26.42,26.46,10858.0,19.6364,19.6661,19.6364,19.6661,10858.0
2015-12-18 14:10:00,26.47,26.48,26.43,26.43,9501.0,19.6736,19.681,19.6438,19.6438,9501.0
2015-12-18 14:15:00,26.43,26.43,26.39,26.39,21665.0,19.6438,19.6438,19.6141,19.6141,21665.0
2015-12-18 14:20:00,26.4,26.44,26.4,26.44,5997.0,19.6215,19.6513,19.6215,19.6513,5997.0
2015-12-18 14:25:00,26.45,26.46,26.43,26.45,22321.0,19.6587,19.6661,19.6438,19.6587,22321.0
2015-12-18 14:30:00,26.45,26.45,26.39,26.41,26376.0,19.6587,19.6587,19.6141,19.629,26376.0
2015-12-18 14:35:00,26.42,26.44,26.41,26.41,15555.0,19.6364,19.6513,19.629,19.629,15555.0
2015-12-18 14:40:00,26.41,26.41,26.34,26.35,23311.0,19.629,19.629,19.577,19.5844,23311.0
2015-12-18 14:45:00,26.36,26.39,26.35,26.37,21815.0,19.5918,19.6141,19.5844,19.5992,21815.0
2015-12-18 14:50:00,26.37,26.4,26.36,26.39,26859.0,19.5992,19.6215,19.5918,19.6141,26859.0
2015-12-18 14:55:00,26.39,26.41,26.38,26.38,6925.0,19.6141,19.629,19.6067,19.6067,6925.0
2015-12-18 15:00:00,26.38,26.42,26.38,26.39,15876.0,19.6067,19.6364,19.6067,19.6141,15876.0
2015-12-18 15:05:00,26.39,26.45,26.39,26.45,33828.0,19.6141,19.6587,19.6141,19.6587,33828.0
2015-12-18 15:10:00,26.45,26.45,26.37,26.37,18784.0,19.6587,19.6587,19.5992,19.5992,18784.0
2015-12-18 15:15:00,26.37,26.37,26.32,26.34,29924.0,19.5992,19.5992,19.5621,19.577,29924.0
2015-12-18 15:20:00,26.34,26.35,26.31,26.33,29654.0,19.577,19.5844,19.5547,19.5695,29654.0
2015-12-18 15:25:00,26.34,26.36,26.33,26.34,23538.0,19.577,19.5918,19.5695,19.577,23538.0
2015-12-18 15:30:00,26.35,26.38,26.33,26.37,23087.0,19.5844,19.6067,19.5695,19.5992,23087.0
2015-12-18 15:35:00,26.38,26.4,26.35,26.36,31434.0,19.6067,19.6215,19.5844,19.5918,31434.0
2015-12-18 15:40:00,26.36,26.41,26.36,26.41,37587.0,19.5918,19.629,19.5918,19.629,37587.0
2015-12-18 15:45:00,26.41,26.41,26.37,26.37,56012.0,19.629,19.629,19.5992,19.5992,56012.0
2015-12-18 15:50:00,26.37,26.4,26.34,26.35,79645.0,19.5992,19.6215,19.577,19.5844,79645.0
2015-12-18 15:55:00,26.34,26.36,26.26,26.26,113785.0,19.577,19.5918,19.5175,19.5175,113785.0
2015-12-21 09:30:00,26.48,26.6,26.46,26.54,52380.0,19.681,19.7702,19.6661,19.7256,52380.0
2015-12-21 09:35:00,26.54,26.57,26.46,26.51,85257.0,19.7256,19.7479,19.6661,19.7033,85257.0
2015-12-21 09:40:00,26.51,26.56,26.51,26.55,36857.0,19.7033,19.7405,19.7033,19.733,36857.0
2015-12-21 09:45:00,26.54,26.61,26.54,26.6,47809.0,19.7256,19.7776,19.7256,19.7702,47809.0
2015-12-21 09:50:00,26.59,26.59,26.5,26.52,25991.0,19.7628,19.7628,19.6959,19.7107,25991.0
2015-12-21 09:55:00,26.53,26.53,26.44,26.47,27093.0,19.7182,19.7182,19.6513,19.6736,27093.0
2015-12-21 10:00:00,26.48,26.55,26.48,26.55,25072.0,19.681,19.733,19.681,19.733,25072.0
2015-12-21 10:05:00,26.55,26.61,26.55,26.61,40146.0,19.733,19.7776,19.733,19.7776,40146.0
2015-12-21 10:10:00,26.6,26.63,26.57,26.63,41799.0,19.7702,19.7925,19.7479,19.7925,41799.0
2015-12-21 10:15:00,26.63,26.65,26.61,26.61,26296.0,19.7925,19.8074,19.7776,19.7776,26296.0
2015-12-21 10:20:00,26.61,26.63,26.56,26.59,29388.0,19.7776,19.7925,19.7405,19.7628,29388.0
2015-12-21 10:25:00,26.59,26.6,26.58,26.58,24182.0,19.7628,19.7702,19.7553,19.7553,24182.0
2015-12-21 10:30:00,26.58,26.6,26.57,26.6,28424.0,19.7553,19.7702,19.7479,19.7702,28424.0
2015-12-21 10:35:00,26.59,26.6,26.56,26.56,15951.0,19.7628,19.7702,19.7405,19.7405,15951.0
2015-12-21 10:40:00,26.55,26.59,26.55,26.59,25263.0,19.733,19.7628,19.733,19.7628,25263.0
2015-12-21 10:45:00,26.59,26.6,26.57,26.57,22402.0,19.7628,19.7702,19.7479,19.7479,22402.0
2015-12-21 10:50:00,26.58,26.59,26.57,26.57,35297.0,19.7553,19.7628,19.7479,19.7479,35297.0
2015-12-21 10:55:00,26.57,26.61,26.57,26.6,28423.0,19.7479,19.7776,19.7479,19.7702,28423.0
2015-12-21 11:00:00,26.59,26.61,26.58,26.6,18833.0,19.7628,19.7776,19.7553,19.7702,18833.0
2015-12-21 11:05:00,26.6,26.61,26.59,26.6,10934.0,19.7702,19.7776,19.7628,19.7702,10934.0
2015-12-21 11:10:00,26.6,26.6,26.55,26.57,19690.0,19.7702,19.7702,19.733,19.7479,19690.0
2015-12-21 11:15:00,26.57,26.57,26.53,26.54,15305.0,19.7479,19.7479,19.7182,19.7256,15305.0
2015-12-21 11:20:00,26.53,26.55,26.51,26.52,23661.0,19.7182,19.733,19.7033,19.7107,23661.0
2015-12-21 11:25:00,26.51,26.53,26.49,26.53,24406.0,19.7033,19.7182,19.6884,19.7182,24406.0
2015-12-21 11:30:00,26.52,26.52,26.47,26.49,26450.0,19.7107,19.7107,19.6736,19.6884,26450.0
2015-12-21 11:35:00,26.49,26.5,26.47,26.47,32433.0,19.6884,19.6959,19.6736,19.6736,32433.0
2015-12-21 11:40:00,26.46,26.49,26.43,26.48,17109.0,19.6661,19.6884,19.6438,19.681,17109.0
2015-12-21 11:45:00,26.48,26.48,26.43,26.44,17107.0,19.681,19.681,19.6438,19.6513,17107.0
2015-12-21 11:50:00,26.44,26.47,26.44,26.45,20193.0,19.6513,19.6736,19.6513,19.6587,20193.0
2015-12-21 11:55:00,26.44,26.49,26.43,26.48,33162.0,19.6513,19.6884,19.6438,19.681,33162.0
2015-12-21 12:00:00,26.49,26.51,26.48,26.48,18176.0,19.6884,19.7033,19.681,19.681,18176.0
2015-12-21 12:05:00,26.48,26.51,26.48,26.49,22834.0,19.681,19.7033,19.681,19.6884,22834.0
2015-12-21 12:10:00,26.49,26.5,26.48,26.5,9464.0,19.6884,19.6959,19.681,19.6959,9464.0
2015-12-21 12:15:00,26.5,26.5,26.44,26.45,7700.0,19.6959,19.6959,19.6513,19.6587,7700.0
2015-12-21 12:20:00,26.46,26.48,26.46,26.48,10353.0,19.6661,19.681,19.6661,19.681,10353.0
2015-12-21 12:25:00,26.48,26.48,26.46,26.46,8127.0,19.681,19.681,19.6661,19.6661,8127.0
2015-12-21 12:30:00,26.45,26.5,26.45,26.49,20611.0,19.6587,19.6959,19.6587,19.6884,20611.0
2015-12-21 12:35:00,26.49,26.49,26.45,26.46,15557.0,19.6884,19.6884,19.6587,19.6661,15557.0
2015-12-21 12:40:00,26.47,26.47,26.45,26.46,11368.0,19.6736,19.6736,19.6587,19.6661,11368.0
2015-12-21 12:45:00,26.46,26.47,26.45,26.45,10055.0,19.6661,19.6736,19.6587,19.6587,10055.0
2015-12-21 12:50:00,26.46,26.49,26.46,26.48,14506.0,19.6661,19.6884,19.6661,19.681,14506.0
2015-12-21 12:55:00,26.48,26.5,26.48,26.48,4590.0,19.681,19.6959,19.681,19.681,4590.0
2015-12-21 13:00:00,26.48,26.51,26.48,26.5,7296.0,19.681,19.7033,19.681,19.6959,7296.0
2015-12-21 13:05:00,26.51,26.51,26.49,26.5,7910.0,19.7033,19.7033,19.6884,19.6959,7910.0
2015-12-21 13:10:00,26.5,26.52,26.5,26.51,9887.0,19.6959,19.7107,19.6959,19.7033,9887.0
2015-12-21 13:15:00,26.52,26.52,26.5,26.5,4467.0,19.7107,19.7107,19.6959,19.6959,4467.0
2015-12-21 13:20:00,26.5,26.5,26.5,26.5,1000.0,19.6959,19.6959,19.6959,19.6959,1000.0
2015-12-21 13:25:00,26.5,26.53,26.5,26.51,12670.0,19.6959,19.7182,19.6959,19.7033,12670.0
2015-12-21 13:30:00,26.52,26.55,26.52,26.55,10287.0,19.7107,19.733,19.7107,19.733,10287.0
2015-12-21 13:35:00,26.55,26.56,26.55,26.55,2008.0,19.733,19.7405,19.733,19.733,2008.0
2015-12-21 13:40:00,26.55,26.55,26.54,26.55,7212.0,19.733,19.733,19.7256,19.733,7212.0
2015-12-21 13:45:00,26.56,26.58,26.56,26.56,25077.0,19.7405,19.7553,19.7405,19.7405,25077.0
2015-12-21 13:50:00,26.57,26.58,26.57,26.58,3376.0,19.7479,19.7553,19.7479,19.7553,3376.0
2015-12-21 13:55:00,26.58,26.58,26.57,26.57,9993.0,19.7553,19.7553,19.7479,19.7479,9993.0
2015-12-21 14:00:00,26.57,26.59,26.57,26.58,8342.0,19.7479,19.7628,19.7479,19.7553,8342.0
2015-12-21 14:05:00,26.59,26.6,26.58,26.58,12309.0,19.7628,19.7702,19.7553,19.7553,12309.0
2015-12-21 14:10:00,26.58,26.58,26.55,26.55,13674.0,19.7553,19.7553,19.733,19.733,13674.0
2015-12-21 14:15:00,26.55,26.55,26.5,26.53,10934.0,19.733,19.733,19.6959,19.7182,10934.0
2015-12-21 14:20:00,26.53,26.54,26.52,26.52,16339.0,19.7182,19.7256,19.7107,19.7107,16339.0
2015-12-21 14:25:00,26.52,26.53,26.51,26.53,10255.0,19.7107,19.7182,19.7033,19.7182,10255.0
2015-12-21 14:30:00,26.53,26.53,26.52,26.52,9400.0,19.7182,19.7182,19.7107,19.7107,9400.0
2015-12-21 14:35:00,26.5,26.51,26.5,26.51,10577.0,19.6959,19.7033,19.6959,19.7033,10577.0
2015-12-21 14:40:00,26.51,26.51,26.47,26.47,18700.0,19.7033,19.7033,19.6736,19.6736,18700.0
2015-12-21 14:45:00,26.46,26.48,26.46,26.47,10091.0,19.6661,19.681,19.6661,19.6736,10091.0
2015-12-21 14:50:00,26.47,26.5,26.45,26.45,10200.0,19.6736,19.6959,19.6587,19.6587,10200.0
2015-12-21 14:55:00,26.45,26.47,26.45,26.47,13654.0,19.6587,19.6736,19.6587,19.6736,13654.0
2015-12-21 15:00:00,26.47,26.5,26.43,26.49,32424.0,19.6736,19.6959,19.6438,19.6884,32424.0
2015-12-21 15:05:00,26.48,26.48,26.45,26.46,23192.0,19.681,19.681,19.6587,19.6661,23192.0
2015-12-21 15:10:00,26.45,26.47,26.44,26.47,14300.0,19.6587,19.6736,19.6513,19.6736,14300.0
2015-12-21 15:15:00,26.48,26.49,26.45,26.45,26102.0,19.681,19.6884,19.6587,19.6587,26102.0
2015-12-21 15:20:00,26.45,26.47,26.41,26.41,9599.0,19.6587,19.6736,19.629,19.629,9599.0
2015-12-21 15:25:00,26.42,26.44,26.41,26.43,20800.0,19.6364,19.6513,19.629,19.6438,20800.0
2015-12-21 15:30:00,26.43,26.48,26.43,26.45,23100.0,19.6438,19.681,19.6438,19.6587,23100.0
2015-12-21 15:35:00,26.44,26.5,26.44,26.48,29051.0,19.6513,19.6959,19.6513,19.681,29051.0
2015-12-21 15:40:00,26.47,26.52,26.47,26.52,24877.0,19.6736,19.7107,19.6736,19.7107,24877.0
2015-12-21 15:45:00,26.52,26.56,26.52,26.55,35567.0,19.7107,19.7405,19.7107,19.733,35567.0
2015-12-21 15:50:00,26.56,26.59,26.55,26.59,55021.0,19.7405,19.7628,19.733,19.7628,55021.0
2015-12-21 15:55:00,26.59,26.64,26.59,26.63,68157.0,19.7628,19.7999,19.7628,19.7925,68157.0
2015-12-22 09:30:00,26.82,26.88,26.74,26.75,39099.0,19.9337,19.9783,19.8742,19.8817,39099.0
2015-12-22 09:35:00,26.75,26.79,26.73,26.76,27881.0,19.8817,19.9114,19.8668,19.8891,27881.0
2015-12-22 09:40:00,26.76,26.76,26.7,26.74,25155.0,19.8891,19.8891,19.8445,19.8742,25155.0
2015-12-22 09:45:00,26.75,26.75,26.64,26.65,21426.0,19.8817,19.8817,19.7999,19.8074,21426.0
2015-12-22 09:50:00,26.64,26.66,26.61,26.63,19141.0,19.7999,19.8148,19.7776,19.7925,19141.0
2015-12-22 09:55:00,26.64,26.64,26.61,26.63,9382.0,19.7999,19.7999,19.7776,19.7925,9382.0
2015-12-22 10:00:00,26.63,26.66,26.61,26.65,15883.0,19.7925,19.8148,19.7776,19.8074,15883.0
2015-12-22 10:05:00,26.65,26.66,26.64,26.65,8427.0,19.8074,19.8148,19.7999,19.8074,8427.0
2015-12-22 10:10:00,26.66,26.67,26.66,26.66,7258.0,19.8148,19.8222,19.8148,19.8148,7258.0
2015-12-22 10:15:00,26.65,26.66,26.62,26.66,12482.0,19.8074,19.8148,19.7851,19.8148,12482.0
2015-12-22 10:20:00,26.67,26.71,26.67,26.69,15884.0,19.8222,19.852,19.8222,19.8371,15884.0
2015-12-22 10:25:00,26.68,26.7,26.68,26.68,8200.0,19.8297,19.8445,19.8297,19.8297,8200.0
2015-12-22 10:30:00,26.68,26.68,26.64,26.64,13770.0,19.8297,19.8297,19.7999,19.7999,13770.0
2015-12-22 10:35:00,26.66,26.67,26.65,26.67,11175.0,19.8148,19.8222,19.8074,19.8222,11175.0
2015-12-22 10:40:00,26.67,26.67,26.65,26.65,9089.0,19.8222,19.8222,19.8074,19.8074,9089.0
2015-12-22 10:45:00,26.66,26.67,26.63,26.64,15749.0,19.8148,19.8222,19.7925,19.7999,15749.0
2015-12-22 10:50:00,26.64,26.64,26.6,26.61,12180.0,19.7999,19.7999,19.7702,19.7776,12180.0
2015-12-22 10:55:00,26.61,26.62,26.58,26.58,6157.0,19.7776,19.7851,19.7553,19.7553,6157.0
2015-12-22 11:00:00,26.58,26.59,26.57,26.58,13902.0,19.7553,19.7628,19.7479,19.7553,13902.0
2015-12-22 11:05:00,26.58,26.64,26.58,26.63,19865.0,19.7553,19.7999,19.7553,19.7925,19865.0
2015-12-22 11:10:00,26.63,26.69,26.63,26.67,16204.0,19.7925,19.8371,19.7925,19.8222,16204.0
2015-12-22 11:15:00,26.67,26.67,26.63,26.63,9180.0,19.8222,19.8222,19.7925,19.7925,9180.0
2015-12-22 11:20:00,26.62,26.64,26.56,26.59,33981.0,19.7851,19.7999,19.7405,19.7628,33981.0
2015-12-22 11:25:00,26.59,26.61,26.58,26.6,10234.0,19.7628,19.7776,19.7553,19.7702,10234.0
2015-12-22 11:30:00,26.6,26.62,26.59,26.61,8005.0,19.7702,19.7851,19.7628,19.7776,8005.0
2015-12-22 11:35:00,26.62,26.68,26.61,26.66,16723.0,19.7851,19.8297,19.7776,19.8148,16723.0
2015-12-22 11:40:00,26.66,26.69,26.66,26.69,14850.0,19.8148,19.8371,19.8148,19.8371,14850.0
2015-12-22 11:45:00,26.68,26.69,26.67,26.68,12894.0,19.8297,19.8371,19.8222,19.8297,12894.0
2015-12-22 11:50:00,26.68,26.68,26.66,26.67,13527.0,19.8297,19.8297,19.8148,19.8222,13527.0
2015-12-22 11:55:00,26.67,26.68,26.65,26.68,19953.0,19.8222,19.8297,19.8074,19.8297,19953.0
2015-12-22 12:00:00,26.67,26.67,26.64,26.65,5134.0,19.8222,19.8222,19.7999,19.8074,5134.0
2015-12-22 12:05:00,26.64,26.66,26.64,26.65,7486.0,19.7999,19.8148,19.7999,19.8074,7486.0
2015-12-22 12:10:00,26.64,26.64,26.62,26.63,8880.0,19.7999,19.7999,19.7851,19.7925,8880.0
2015-12-22 12:15:00,26.63,26.66,26.63,26.65,8288.0,19.7925,19.8148,19.7925,19.8074,8288.0
2015-12-22 12:20:00,26.65,26.65,26.64,26.65,7363.0,19.8074,19.8074,19.7999,19.8074,7363.0
2015-12-22 12:25:00,26.65,26.66,26.64,26.65,10933.0,19.8074,19.8148,19.7999,19.8074,10933.0
2015-12-22 12:30:00,26.65,26.67,26.65,26.67,4407.0,19.8074,19.8222,19.8074,19.8222,4407.0
2015-12-22 12:35:00,26.67,26.68,26.65,26.68,13933.0,19.8222,19.8297,19.8074,19.8297,13933.0
2015-12-22 12:40:00,26.68,26.68,26.67,26.68,15457.0,19.8297,19.8297,19.8222,19.8297,15457.0
2015-12-22 12:45:00,26.68,26.68,26.65,26.67,45933.0,19.8297,19.8297,19.8074,19.8222,45933.0
2015-12-22 12:50:00,26.68,26.7,26.67,26.68,23755.0,19.8297,19.8445,19.8222,19.8297,23755.0
2015-12-22 12:55:00,26.69,26.69,26.67,26.68,33124.0,19.8371,19.8371,19.8222,19.8297,33124.0
2015-12-22 13:00:00,26.69,26.69,26.67,26.68,8416.0,19.8371,19.8371,19.8222,19.8297,8416.0
2015-12-22 13:05:00,26.68,26.69,26.66,26.67,11502.0,19.8297,19.8371,19.8148,19.8222,11502.0
2015-12-22 13:10:00,26.67,26.67,26.65,26.66,9675.0,19.8222,19.8222,19.8074,19.8148,9675.0
2015-12-22 13:15:00,26.67,26.68,26.66,26.67,6263.0,19.8222,19.8297,19.8148,19.8222,6263.0
2015-12-22 13:20:00,26.67,26.67,26.64,26.65,16250.0,19.8222,19.8222,19.7999,19.8074,16250.0
2015-12-22 13:25:00,26.66,26.67,26.66,26.67,11481.0,19.8148,19.8222,19.8148,19.8222,11481.0
2015-12-22 13:30:00,26.66,26.66,26.64,26.64,10321.0,19.8148,19.8148,19.7999,19.7999,10321.0
2015-12-22 13:35:00,26.65,26.67,26.64,26.66,13138.0,19.8074,19.8222,19.7999,19.8148,13138.0
2015-12-22 13:40:00,26.66,26.67,26.66,26.67,4100.0,19.8148,19.8222,19.8148,19.8222,4100.0
2015-12-22 13:45:00,26.67,26.69,26.67,26.68,10658.0,19.8222,19.8371,19.8222,19.8297,10658.0
2015-12-22 13:50:00,26.68,26.7,26.67,26.69,16706.0,19.8297,19.8445,19.8222,19.8371,16706.0
2015-12-22 13:55:00,26.69,26.71,26.69,26.71,11934.0,19.8371,19.852,19.8371,19.852,11934.0
2015-12-22 14:00:00,26.7,26.71,26.69,26.71,11500.0,19.8445,19.852,19.8371,19.852,11500.0
2015-12-22 14:05:00,26.72,26.72,26.69,26.69,7282.0,19.8594,19.8594,19.8371,19.8371,7282.0
2015-12-22 14:10:00,26.69,26.73,26.68,26.72,30529.0,19.8371,19.8668,19.8297,19.8594,30529.0
2015-12-22 14:15:00,26.73,26.74,26.73,26.73,5829.0,19.8668,19.8742,19.8668,19.8668,5829.0
2015-12-22 14:20:00,26.73,26.78,26.73,26.76,29721.0,19.8668,19.904,19.8668,19.8891,29721.0
2015-12-22 14:25:00,26.76,26.76,26.72,26.73,14828.0,19.8891,19.8891,19.8594,19.8668,14828.0
2015-12-22 14:30:00,26.74,26.75,26.74,26.75,5813.0,19.8742,19.8817,19.8742,19.8817,5813.0
2015-12-22 14:35:00,26.74,26.75,26.74,26.74,6894.0,19.8742,19.8817,19.8742,19.8742,6894.0
2015-12-22 14:40:00,26.74,26.77,26.74,26.77,7926.0,19.8742,19.8965,19.8742,19.8965,7926.0
2015-12-22 14:45:00,26.77,26.77,26.75,26.75,12406.0,19.8965,19.8965,19.8817,19.8817,12406.0
2015-12-22 14:50:00,26.75,26.78,26.75,26.76,15330.0,19.8817,19.904,19.8817,19.8891,15330.0
2015-12-22 14:55:00,26.75,26.78,26.75,26.78,18596.0,19.8817,19.904,19.8817,19.904,18596.0
2015-12-22 15:00:00,26.78,26.82,26.78,26.82,17129.0,19.904,19.9337,19.904,19.9337,17129.0
2015-12-22 15:05:00,26.81,26.83,26.8,26.83,23970.0,19.9263,19.9411,19.9188,19.9411,23970.0
2015-12-22 15:10:00,26.82,26.85,26.82,26.85,13000.0,19.9337,19.956,19.9337,19.956,13000.0
2015-12-22 15:15:00,26.84,26.87,26.84,26.87,19604.0,19.9486,19.9709,19.9486,19.9709,19604.0
2015-12-22 15:20:00,26.87,26.88,26.86,26.86,18725.0,19.9709,19.9783,19.9634,19.9634,18725.0
2015-12-22 15:25:00,26.87,26.89,26.87,26.88,24159.0,19.9709,19.9857,19.9709,19.9783,24159.0
2015-12-22 15:30:00,26.88,26.89,26.86,26.88,21242.0,19.9783,19.9857,19.9634,19.9783,21242.0
2015-12-22 15:35:00,26.88,26.89,26.86,26.89,12414.0,19.9783,19.9857,19.9634,19.9857,12414.0
2015-12-22 15:40:00,26.88,26.88,26.82,26.83,39254.0,19.9783,19.9783,19.9337,19.9411,39254.0
2015-12-22 15:45:00,26.83,26.83,26.8,26.82,36931.0,19.9411,19.9411,19.9188,19.9337,36931.0
2015-12-22 15:50:00,26.83,26.86,26.82,26.85,41506.0,19.9411,19.9634,19.9337,19.956,41506.0
2015-12-22 15:55:00,26.85,26.89,26.84,26.89,52462.0,19.956,19.9857,19.9486,19.9857,52462.0
2015-12-23 09:30:00,27.05,27.22,27.04,27.19,45365.0,20.1047,20.231,20.0972,20.2087,45365.0
2015-12-23 09:35:00,27.2,27.22,27.18,27.22,48115.0,20.2161,20.231,20.2013,20.231,48115.0
2015-12-23 09:40:00,27.21,27.22,27.18,27.2,35836.0,20.2236,20.231,20.2013,20.2161,35836.0
2015-12-23 09:45:00,27.2,27.25,27.2,27.24,17559.0,20.2161,20.2533,20.2161,20.2459,17559.0
2015-12-23 09:50:00,27.24,27.25,27.22,27.24,18742.0,20.2459,20.2533,20.231,20.2459,18742.0
2015-12-23 09:55:00,27.24,27.25,27.22,27.25,10426.0,20.2459,20.2533,20.231,20.2533,10426.0
2015-12-23 10:00:00,27.25,27.26,27.24,27.26,10178.0,20.2533,20.2607,20.2459,20.2607,10178.0
2015-12-23 10:05:00,27.26,27.26,27.2,27.2,24060.0,20.2607,20.2607,20.2161,20.2161,24060.0
2015-12-23 10:10:00,27.21,27.23,27.15,27.15,35720.0,20.2236,20.2384,20.179,20.179,35720.0
2015-12-23 10:15:00,27.14,27.23,27.13,27.21,24783.0,20.1715,20.2384,20.1641,20.2236,24783.0
2015-12-23 10:20:00,27.21,27.21,27.17,27.17,11665.0,20.2236,20.2236,20.1938,20.1938,11665.0
2015-12-23 10:25:00,27.17,27.17,27.16,27.17,8550.0,20.1938,20.1938,20.1864,20.1938,8550.0
2015-12-23 10:30:00,27.17,27.2,27.17,27.17,21390.0,20.1938,20.2161,20.1938,20.1938,21390.0
2015-12-23 10:35:00,27.18,27.21,27.18,27.21,9926.0,20.2013,20.2236,20.2013,20.2236,9926.0
2015-12-23 10:40:00,27.21,27.23,27.2,27.22,21279.0,20.2236,20.2384,20.2161,20.231,21279.0
2015-12-23 10:45:00,27.22,27.24,27.22,27.24,13089.0,20.231,20.2459,20.231,20.2459,13089.0
2015-12-23 10:50:00,27.24,27.26,27.24,27.26,10454.0,20.2459,20.2607,20.2459,20.2607,10454.0
2015-12-23 10:55:00,27.26,27.26,27.23,27.25,16243.0,20.2607,20.2607,20.2384,20.2533,16243.0
2015-12-23 11:00:00,27.25,27.26,27.25,27.25,17539.0,20.2533,20.2607,20.2533,20.2533,17539.0
2015-12-23 11:05:00,27.24,27.27,27.24,27.25,16976.0,20.2459,20.2682,20.2459,20.2533,16976.0
2015-12-23 11:10:00,27.25,27.25,27.25,27.25,3700.0,20.2533,20.2533,20.2533,20.2533,3700.0
2015-12-23 11:15:00,27.25,27.31,27.25,27.31,28749.0,20.2533,20.2979,20.2533,20.2979,28749.0
2015-12-23 11:20:00,27.31,27.31,27.27,27.27,15286.0,20.2979,20.2979,20.2682,20.2682,15286.0
2015-12-23 11:25:00,27.27,27.3,27.27,27.28,17066.0,20.2682,20.2905,20.2682,20.2756,17066.0
2015-12-23 11:30:00,27.29,27.32,27.27,27.27,25959.0,20.283,20.3053,20.2682,20.2682,25959.0
2015-12-23 11:35:00,27.28,27.31,27.28,27.3,21514.0,20.2756,20.2979,20.2756,20.2905,21514.0
2015-12-23 11:40:00,27.3,27.32,27.29,27.31,49241.0,20.2905,20.3053,20.283,20.2979,49241.0
2015-12-23 11:45:00,27.32,27.32,27.28,27.3,16937.0,20.3053,20.3053,20.2756,20.2905,16937.0
2015-12-23 11:50:00,27.3,27.31,27.29,27.29,11522.0,20.2905,20.2979,20.283,20.283,11522.0
2015-12-23 11:55:00,27.29,27.33,27.29,27.33,12689.0,20.283,20.3128,20.283,20.3128,12689.0
2015-12-23 12:00:00,27.33,27.33,27.31,27.31,19832.0,20.3128,20.3128,20.2979,20.2979,19832.0
2015-12-23 12:05:00,27.32,27.32,27.29,27.29,30526.0,20.3053,20.3053,20.283,20.283,30526.0
2015-12-23 12:10:00,27.29,27.32,27.26,27.26,20474.0,20.283,20.3053,20.2607,20.2607,20474.0
2015-12-23 12:15:00,27.26,27.27,27.24,27.25,16123.0,20.2607,20.2682,20.2459,20.2533,16123.0
2015-12-23 12:20:00,27.26,27.27,27.25,27.25,25103.0,20.2607,20.2682,20.2533,20.2533,25103.0
2015-12-23 12:25:00,27.25,27.25,27.2,27.21,54025.0,20.2533,20.2533,20.2161,20.2236,54025.0
2015-12-23 12:30:00,27.21,27.21,27.18,27.19,25327.0,20.2236,20.2236,20.2013,20.2087,25327.0
2015-12-23 12:35:00,27.19,27.19,27.18,27.18,9500.0,20.2087,20.2087,20.2013,20.2013,9500.0
2015-12-23 12:40:00,27.18,27.18,27.15,27.15,37860.0,20.2013,20.2013,20.179,20.179,37860.0
2015-12-23 12:45:00,27.15,27.17,27.13,27.17,24482.0,20.179,20.1938,20.1641,20.1938,24482.0
2015-12-23 12:50:00,27.18,27.2,27.18,27.19,20914.0,20.2013,20.2161,20.2013,20.2087,20914.0
2015-12-23 12:55:00,27.2,27.21,27.2,27.21,9206.0,20.2161,20.2236,20.2161,20.2236,9206.0
2015-12-23 13:00:00,27.21,27.21,27.16,27.16,15912.0,20.2236,20.2236,20.1864,20.1864,15912.0
2015-12-23 13:05:00,27.16,27.19,27.16,27.16,16559.0,20.1864,20.2087,20.1864,20.1864,16559.0
2015-12-23 13:10:00,27.16,27.17,27.15,27.15,18112.0,20.1864,20.1938,20.179,20.179,18112.0
2015-12-23 13:15:00,27.16,27.17,27.15,27.15,6000.0,20.1864,20.1938,20.179,20.179,6000.0
2015-12-23 13:20:00,27.16,27.16,27.15,27.15,14204.0,20.1864,20.1864,20.179,20.179,14204.0
2015-12-23 13:25:00,27.16,27.18,27.16,27.17,10200.0,20.1864,20.2013,20.1864,20.1938,10200.0
2015-12-23 13:30:00,27.17,27.17,27.15,27.16,7063.0,20.1938,20.1938,20.179,20.1864,7063.0
2015-12-23 13:35:00,27.16,27.16,27.13,27.13,15228.0,20.1864,20.1864,20.1641,20.1641,15228.0
2015-12-23 13:40:00,27.13,27.19,27.13,27.18,22310.0,20.1641,20.2087,20.1641,20.2013,22310.0
2015-12-23 13:45:00,27.19,27.21,27.18,27.2,18075.0,20.2087,20.2236,20.2013,20.2161,18075.0
2015-12-23 13:50:00,27.2,27.23,27.2,27.23,24423.0,20.2161,20.2384,20.2161,20.2384,24423.0
2015-12-23 13:55:00,27.23,27.24,27.22,27.24,9873.0,20.2384,20.2459,20.231,20.2459,9873.0
2015-12-23 14:00:00,27.24,27.24,27.22,27.23,12303.0,20.2459,20.2459,20.231,20.2384,12303.0
2015-12-23 14:05:00,27.23,27.24,27.22,27.23,11848.0,20.2384,20.2459,20.231,20.2384,11848.0
2015-12-23 14:10:00,27.23,27.27,27.23,27.27,33036.0,20.2384,20.2682,20.2384,20.2682,33036.0
2015-12-23 14:15:00,27.26,27.3,27.26,27.29,24204.0,20.2607,20.2905,20.2607,20.283,24204.0
2015-12-23 14:20:00,27.28,27.3,27.27,27.3,18417.0,20.2756,20.2905,20.2682,20.2905,18417.0
2015-12-23 14:25:00,27.3,27.31,27.28,27.31,17032.0,20.2905,20.2979,20.2756,20.2979,17032.0
2015-12-23 14:30:00,27.31,27.32,27.3,27.31,15474.0,20.2979,20.3053,20.2905,20.2979,15474.0
2015-12-23 14:35:00,27.31,27.35,27.31,27.35,24767.0,20.2979,20.3276,20.2979,20.3276,24767.0
2015-12-23 14:40:00,27.35,27.36,27.3,27.31,18400.0,20.3276,20.3351,20.2905,20.2979,18400.0
2015-12-23 14:45:00,27.31,27.33,27.28,27.33,24865.0,20.2979,20.3128,20.2756,20.3128,24865.0
2015-12-23 14:50:00,27.33,27.33,27.31,27.31,8995.0,20.3128,20.3128,20.2979,20.2979,8995.0
2015-12-23 14:55:00,27.31,27.34,27.31,27.34,23700.0,20.2979,20.3202,20.2979,20.3202,23700.0
2015-12-23 15:00:00,27.34,27.34,27.3,27.3,18508.0,20.3202,20.3202,20.2905,20.2905,18508.0
2015-12-23 15:05:00,27.3,27.31,27.27,27.28,25873.0,20.2905,20.2979,20.2682,20.2756,25873.0
2015-12-23 15:10:00,27.28,27.31,27.28,27.31,20193.0,20.2756,20.2979,20.2756,20.2979,20193.0
2015-12-23 15:15:00,27.32,27.34,27.31,27.34,25941.0,20.3053,20.3202,20.2979,20.3202,25941.0
2015-12-23 15:20:00,27.34,27.35,27.32,27.35,17511.0,20.3202,20.3276,20.3053,20.3276,17511.0
2015-12-23 15:25:00,27.34,27.34,27.32,27.34,22655.0,20.3202,20.3202,20.3053,20.3202,22655.0
2015-12-23 15:30:00,27.34,27.34,27.33,27.33,24678.0,20.3202,20.3202,20.3128,20.3128,24678.0
2015-12-23 15:35:00,27.34,27.34,27.31,27.33,33086.0,20.3202,20.3202,20.2979,20.3128,33086.0
2015-12-23 15:40:00,27.33,27.35,27.33,27.35,32968.0,20.3128,20.3276,20.3128,20.3276,32968.0
2015-12-23 15:45:00,27.34,27.36,27.34,27.36,49965.0,20.3202,20.3351,20.3202,20.3351,49965.0
2015-12-23 15:50:00,27.35,27.39,27.35,27.39,40211.0,20.3276,20.3574,20.3276,20.3574,40211.0
2015-12-23 15:55:00,27.39,27.41,27.37,27.4,80292.0,20.3574,20.3722,20.3425,20.3648,80292.0
2015-12-24 09:30:00,27.4,27.5,27.37,27.49,24035.0,20.3648,20.4391,20.3425,20.4317,24035.0
2015-12-24 09:35:00,27.49,27.52,27.48,27.49,19261.0,20.4317,20.454,20.4242,20.4317,19261.0
2015-12-24 09:40:00,27.49,27.54,27.49,27.54,22853.0,20.4317,20.4688,20.4317,20.4688,22853.0
2015-12-24 09:45:00,27.54,27.55,27.48,27.51,19165.0,20.4688,20.4763,20.4242,20.4465,19165.0
2015-12-24 09:50:00,27.5,27.52,27.48,27.48,14899.0,20.4391,20.454,20.4242,20.4242,14899.0
2015-12-24 09:55:00,27.47,27.49,27.45,27.48,19698.0,20.4168,20.4317,20.4019,20.4242,19698.0
2015-12-24 10:00:00,27.48,27.49,27.43,27.43,19438.0,20.4242,20.4317,20.3871,20.3871,19438.0
2015-12-24 10:05:00,27.43,27.45,27.42,27.43,19544.0,20.3871,20.4019,20.3797,20.3871,19544.0
2015-12-24 10:10:00,27.42,27.49,27.42,27.49,11737.0,20.3797,20.4317,20.3797,20.4317,11737.0
2015-12-24 10:15:00,27.48,27.5,27.45,27.5,14210.0,20.4242,20.4391,20.4019,20.4391,14210.0
2015-12-24 10:20:00,27.49,27.5,27.47,27.5,17115.0,20.4317,20.4391,20.4168,20.4391,17115.0
2015-12-24 10:25:00,27.5,27.5,27.49,27.49,11282.0,20.4391,20.4391,20.4317,20.4317,11282.0
2015-12-24 10:30:00,27.49,27.49,27.42,27.43,15352.0,20.4317,20.4317,20.3797,20.3871,15352.0
2015-12-24 10:35:00,27.43,27.43,27.41,27.42,12033.0,20.3871,20.3871,20.3722,20.3797,12033.0
2015-12-24 10:40:00,27.41,27.42,27.4,27.42,6701.0,20.3722,20.3797,20.3648,20.3797,6701.0
2015-12-24 10:45:00,27.42,27.45,27.42,27.45,21064.0,20.3797,20.4019,20.3797,20.4019,21064.0
2015-12-24 10:50:00,27.45,27.45,27.43,27.44,11780.0,20.4019,20.4019,20.3871,20.3945,11780.0
2015-12-24 10:55:00,27.43,27.48,27.43,27.47,20714.0,20.3871,20.4242,20.3871,20.4168,20714.0
2015-12-24 11:00:00,27.47,27.47,27.45,27.46,6800.0,20.4168,20.4168,20.4019,20.4094,6800.0
2015-12-24 11:05:00,27.45,27.47,27.44,27.46,14568.0,20.4019,20.4168,20.3945,20.4094,14568.0
2015-12-24 11:10:00,27.46,27.47,27.43,27.43,7300.0,20.4094,20.4168,20.3871,20.3871,7300.0
2015-12-24 11:15:00,27.43,27.43,27.41,27.41,4150.0,20.3871,20.3871,20.3722,20.3722,4150.0
2015-12-24 11:20:00,27.42,27.45,27.42,27.44,11276.0,20.3797,20.4019,20.3797,20.3945,11276.0
2015-12-24 11:25:00,27.43,27.44,27.42,27.43,11225.0,20.3871,20.3945,20.3797,20.3871,11225.0
2015-12-24 11:30:00,27.43,27.43,27.42,27.42,12483.0,20.3871,20.3871,20.3797,20.3797,12483.0
2015-12-24 11:35:00,27.42,27.42,27.39,27.4,6791.0,20.3797,20.3797,20.3574,20.3648,6791.0
2015-12-24 11:40:00,27.4,27.42,27.39,27.4,23357.0,20.3648,20.3797,20.3574,20.3648,23357.0
2015-12-24 11:45:00,27.4,27.45,27.4,27.45,23272.0,20.3648,20.4019,20.3648,20.4019,23272.0
2015-12-24 11:50:00,27.46,27.48,27.45,27.47,10046.0,20.4094,20.4242,20.4019,20.4168,10046.0
2015-12-24 11:55:00,27.47,27.49,27.47,27.49,8580.0,20.4168,20.4317,20.4168,20.4317,8580.0
2015-12-24 12:00:00,27.49,27.5,27.48,27.5,9610.0,20.4317,20.4391,20.4242,20.4391,9610.0
2015-12-24 12:05:00,27.5,27.51,27.5,27.51,13553.0,20.4391,20.4465,20.4391,20.4465,13553.0
2015-12-24 12:10:00,27.51,27.52,27.5,27.52,22980.0,20.4465,20.454,20.4391,20.454,22980.0
2015-12-24 12:15:00,27.52,27.54,27.52,27.53,11700.0,20.454,20.4688,20.454,20.4614,11700.0
2015-12-24 12:20:00,27.54,27.55,27.54,27.55,7933.0,20.4688,20.4763,20.4688,20.4763,7933.0
2015-12-24 12:25:00,27.54,27.55,27.53,27.53,7125.0,20.4688,20.4763,20.4614,20.4614,7125.0
2015-12-24 12:30:00,27.53,27.53,27.51,27.51,7495.0,20.4614,20.4614,20.4465,20.4465,7495.0
2015-12-24 12:35:00,27.51,27.51,27.49,27.5,23508.0,20.4465,20.4465,20.4317,20.4391,23508.0
2015-12-24 12:40:00,27.49,27.49,27.48,27.49,7541.0,20.4317,20.4317,20.4242,20.4317,7541.0
2015-12-24 12:45:00,27.49,27.5,27.49,27.5,13824.0,20.4317,20.4391,20.4317,20.4391,13824.0
2015-12-24 12:50:00,27.49,27.49,27.45,27.46,22682.0,20.4317,20.4317,20.4019,20.4094,22682.0
2015-12-24 12:55:00,27.47,27.47,27.38,27.38,49956.0,20.4168,20.4168,20.3499,20.3499,49956.0
2015-12-28 09:30:00,27.27,27.31,27.22,27.29,37169.0,20.2682,20.2979,20.231,20.283,37169.0
2015-12-28 09:35:00,27.3,27.33,27.26,27.26,29982.0,20.2905,20.3128,20.2607,20.2607,29982.0
2015-12-28 09:40:00,27.26,27.26,27.23,27.25,16206.0,20.2607,20.2607,20.2384,20.2533,16206.0
2015-12-28 09:45:00,27.25,27.26,27.22,27.23,18822.0,20.2533,20.2607,20.231,20.2384,18822.0
2015-12-28 09:50:00,27.23,27.24,27.18,27.19,26945.0,20.2384,20.2459,20.2013,20.2087,26945.0
2015-12-28 09:55:00,27.19,27.2,27.15,27.2,16185.0,20.2087,20.2161,20.179,20.2161,16185.0
2015-12-28 10:00:00,27.2,27.2,27.14,27.14,27456.0,20.2161,20.2161,20.1715,20.1715,27456.0
2015-12-28 10:05:00,27.15,27.21,27.15,27.21,9594.0,20.179,20.2236,20.179,20.2236,9594.0
2015-12-28 10:10:00,27.2,27.2,27.13,27.14,24861.0,20.2161,20.2161,20.1641,20.1715,24861.0
2015-12-28 10:15:00,27.14,27.18,27.14,27.18,10473.0,20.1715,20.2013,20.1715,20.2013,10473.0
2015-12-28 10:20:00,27.17,27.2,27.17,27.2,6512.0,20.1938,20.2161,20.1938,20.2161,6512.0
2015-12-28 10:25:00,27.2,27.22,27.19,27.21,5277.0,20.2161,20.231,20.2087,20.2236,5277.0
2015-12-28 10:30:00,27.2,27.22,27.18,27.22,22618.0,20.2161,20.231,20.2013,20.231,22618.0
2015-12-28 10:35:00,27.22,27.23,27.2,27.22,11394.0,20.231,20.2384,20.2161,20.231,11394.0
2015-12-28 10:40:00,27.22,27.23,27.21,27.23,10074.0,20.231,20.2384,20.2236,20.2384,10074.0
2015-12-28 10:45:00,27.22,27.23,27.17,27.17,19551.0,20.231,20.2384,20.1938,20.1938,19551.0
2015-12-28 10:50:00,27.17,27.19,27.17,27.17,11341.0,20.1938,20.2087,20.1938,20.1938,11341.0
2015-12-28 10:55:00,27.16,27.16,27.13,27.15,14256.0,20.1864,20.1864,20.1641,20.179,14256.0
2015-12-28 11:00:00,27.14,27.18,27.14,27.15,20274.0,20.1715,20.2013,20.1715,20.179,20274.0
2015-12-28 11:05:00,27.15,27.17,27.15,27.17,12171.0,20.179,20.1938,20.179,20.1938,12171.0
2015-12-28 11:10:00,27.17,27.2,27.17,27.17,10252.0,20.1938,20.2161,20.1938,20.1938,10252.0
2015-12-28 11:15:00,27.17,27.18,27.17,27.17,6400.0,20.1938,20.2013,20.1938,20.1938,6400.0
2015-12-28 11:20:00,27.17,27.19,27.16,27.16,14540.0,20.1938,20.2087,20.1864,20.1864,14540.0
2015-12-28 11:25:00,27.16,27.17,27.16,27.17,4226.0,20.1864,20.1938,20.1864,20.1938,4226.0
2015-12-28 11:30:00,27.18,27.2,27.17,27.17,27137.0,20.2013,20.2161,20.1938,20.1938,27137.0
2015-12-28 11:35:00,27.18,27.22,27.18,27.2,13070.0,20.2013,20.231,20.2013,20.2161,13070.0
2015-12-28 11:40:00,27.21,27.22,27.19,27.2,5436.0,20.2236,20.231,20.2087,20.2161,5436.0
2015-12-28 11:45:00,27.2,27.22,27.19,27.22,6363.0,20.2161,20.231,20.2087,20.231,6363.0
2015-12-28 11:50:00,27.22,27.24,27.22,27.22,10990.0,20.231,20.2459,20.231,20.231,10990.0
2015-12-28 11:55:00,27.22,27.23,27.22,27.23,7021.0,20.231,20.2384,20.231,20.2384,7021.0
2015-12-28 12:00:00,27.23,27.24,27.22,27.24,4922.0,20.2384,20.2459,20.231,20.2459,4922.0
2015-12-28 12:05:00,27.25,27.26,27.25,27.25,8031.0,20.2533,20.2607,20.2533,20.2533,8031.0
2015-12-28 12:10:00,27.24,27.24,27.2,27.2,8276.0,20.2459,20.2459,20.2161,20.2161,8276.0
2015-12-28 12:15:00,27.2,27.23,27.2,27.23,7040.0,20.2161,20.2384,20.2161,20.2384,7040.0
2015-12-28 12:20:00,27.22,27.22,27.2,27.21,4847.0,20.231,20.231,20.2161,20.2236,4847.0
2015-12-28 12:25:00,27.21,27.23,27.21,27.23,7166.0,20.2236,20.2384,20.2236,20.2384,7166.0
2015-12-28 12:30:00,27.24,27.24,27.2,27.22,10408.0,20.2459,20.2459,20.2161,20.231,10408.0
2015-12-28 12:35:00,27.23,27.23,27.2,27.23,9622.0,20.2384,20.2384,20.2161,20.2384,9622.0
2015-12-28 12:40:00,27.22,27.23,27.2,27.22,8206.0,20.231,20.2384,20.2161,20.231,8206.0
2015-12-28 12:45:00,27.23,27.24,27.22,27.24,6910.0,20.2384,20.2459,20.231,20.2459,6910.0
2015-12-28 12:50:00,27.25,27.26,27.25,27.26,10809.0,20.2533,20.2607,20.2533,20.2607,10809.0
2015-12-28 12:55:00,27.26,27.26,27.24,27.25,11519.0,20.2607,20.2607,20.2459,20.2533,11519.0
2015-12-28 13:00:00,27.25,27.26,27.25,27.26,6556.0,20.2533,20.2607,20.2533,20.2607,6556.0
2015-12-28 13:05:00,27.25,27.26,27.25,27.25,3544.0,20.2533,20.2607,20.2533,20.2533,3544.0
2015-12-28 13:10:00,27.26,27.31,27.26,27.31,13890.0,20.2607,20.2979,20.2607,20.2979,13890.0
2015-12-28 13:15:00,27.31,27.33,27.31,27.33,7526.0,20.2979,20.3128,20.2979,20.3128,7526.0
2015-12-28 13:20:00,27.33,27.34,27.3,27.3,8695.0,20.3128,20.3202,20.2905,20.2905,8695.0
2015-12-28 13:25:00,27.31,27.32,27.31,27.32,2828.0,20.2979,20.3053,20.2979,20.3053,2828.0
2015-12-28 13:30:00,27.33,27.37,27.33,27.36,11102.0,20.3128,20.3425,20.3128,20.3351,11102.0
2015-12-28 13:35:00,27.35,27.35,27.32,27.32,7907.0,20.3276,20.3276,20.3053,20.3053,7907.0
2015-12-28 13:40:00,27.32,27.33,27.3,27.31,5338.0,20.3053,20.3128,20.2905,20.2979,5338.0
2015-12-28 13:45:00,27.31,27.33,27.31,27.32,9922.0,20.2979,20.3128,20.2979,20.3053,9922.0
2015-12-28 13:50:00,27.32,27.34,27.3,27.3,17559.0,20.3053,20.3202,20.2905,20.2905,17559.0
2015-12-28 13:55:00,27.3,27.31,27.28,27.28,5292.0,20.2905,20.2979,20.2756,20.2756,5292.0
2015-12-28 14:00:00,27.28,27.29,27.28,27.28,10927.0,20.2756,20.283,20.2756,20.2756,10927.0
2015-12-28 14:05:00,27.27,27.27,27.24,27.25,35154.0,20.2682,20.2682,20.2459,20.2533,35154.0
2015-12-28 14:10:00,27.24,27.24,27.2,27.2,25069.0,20.2459,20.2459,20.2161,20.2161,25069.0
2015-12-28 14:15:00,27.2,27.25,27.2,27.25,11333.0,20.2161,20.2533,20.2161,20.2533,11333.0
2015-12-28 14:20:00,27.25,27.25,27.24,27.24,11588.0,20.2533,20.2533,20.2459,20.2459,11588.0
2015-12-28 14:25:00,27.24,27.26,27.24,27.25,12920.0,20.2459,20.2607,20.2459,20.2533,12920.0
2015-12-28 14:30:00,27.26,27.27,27.25,27.25,9730.0,20.2607,20.2682,20.2533,20.2533,9730.0
2015-12-28 14:35:00,27.24,27.28,27.24,27.27,6815.0,20.2459,20.2756,20.2459,20.2682,6815.0
2015-12-28 14:40:00,27.27,27.28,27.27,27.28,6419.0,20.2682,20.2756,20.2682,20.2756,6419.0
2015-12-28 14:45:00,27.28,27.29,27.25,27.27,14695.0,20.2756,20.283,20.2533,20.2682,14695.0
2015-12-28 14:50:00,27.27,27.28,27.26,27.28,4611.0,20.2682,20.2756,20.2607,20.2756,4611.0
2015-12-28 14:55:00,27.28,27.28,27.26,27.27,8757.0,20.2756,20.2756,20.2607,20.2682,8757.0
2015-12-28 15:00:00,27.27,27.28,27.27,27.27,5671.0,20.2682,20.2756,20.2682,20.2682,5671.0
2015-12-28 15:05:00,27.27,27.28,27.26,27.28,9233.0,20.2682,20.2756,20.2607,20.2756,9233.0
2015-12-28 15:10:00,27.28,27.29,27.28,27.29,5845.0,20.2756,20.283,20.2756,20.283,5845.0
2015-12-28 15:15:00,27.28,27.28,27.25,27.25,9225.0,20.2756,20.2756,20.2533,20.2533,9225.0
2015-12-28 15:20:00,27.25,27.29,27.25,27.28,10475.0,20.2533,20.283,20.2533,20.2756,10475.0
2015-12-28 15:25:00,27.28,27.3,27.28,27.28,9135.0,20.2756,20.2905,20.2756,20.2756,9135.0
2015-12-28 15:30:00,27.28,27.32,27.27,27.32,17317.0,20.2756,20.3053,20.2682,20.3053,17317.0
2015-12-28 15:35:00,27.32,27.32,27.29,27.31,11504.0,20.3053,20.3053,20.283,20.2979,11504.0
2015-12-28 15:40:00,27.31,27.32,27.29,27.29,20724.0,20.2979,20.3053,20.283,20.283,20724.0
2015-12-28 15:45:00,27.3,27.3,27.26,27.26,34173.0,20.2905,20.2905,20.2607,20.2607,34173.0
2015-12-28 15:50:00,27.26,27.28,27.26,27.27,11967.0,20.2607,20.2756,20.2607,20.2682,11967.0
2015-12-28 15:55:00,27.27,27.31,27.27,27.31,48505.0,20.2682,20.2979,20.2682,20.2979,48505.0
2015-12-29 09:30:00,27.45,27.49,27.4,27.47,41600.0,20.4019,20.4317,20.3648,20.4168,41600.0
2015-12-29 09:35:00,27.48,27.56,27.48,27.51,26050.0,20.4242,20.4837,20.4242,20.4465,26050.0
2015-12-29 09:40:00,27.51,27.53,27.48,27.52,26857.0,20.4465,20.4614,20.4242,20.454,26857.0
2015-12-29 09:45:00,27.53,27.57,27.53,27.54,17843.0,20.4614,20.4911,20.4614,20.4688,17843.0
2015-12-29 09:50:00,27.55,27.56,27.53,27.55,27935.0,20.4763,20.4837,20.4614,20.4763,27935.0
2015-12-29 09:55:00,27.55,27.59,27.55,27.59,6046.0,20.4763,20.506,20.4763,20.506,6046.0
2015-12-29 10:00:00,27.59,27.64,27.59,27.64,15522.0,20.506,20.5432,20.506,20.5432,15522.0
2015-12-29 10:05:00,27.64,27.65,27.63,27.63,17380.0,20.5432,20.5506,20.5357,20.5357,17380.0
2015-12-29 10:10:00,27.63,27.65,27.57,27.59,25510.0,20.5357,20.5506,20.4911,20.506,25510.0
2015-12-29 10:15:00,27.59,27.62,27.59,27.62,9978.0,20.506,20.5283,20.506,20.5283,9978.0
2015-12-29 10:20:00,27.63,27.67,27.63,27.67,17266.0,20.5357,20.5655,20.5357,20.5655,17266.0
2015-12-29 10:25:00,27.66,27.66,27.63,27.64,7911.0,20.558,20.558,20.5357,20.5432,7911.0
2015-12-29 10:30:00,27.64,27.66,27.62,27.63,11680.0,20.5432,20.558,20.5283,20.5357,11680.0
2015-12-29 10:35:00,27.63,27.63,27.58,27.59,21189.0,20.5357,20.5357,20.4986,20.506,21189.0
2015-12-29 10:40:00,27.59,27.63,27.58,27.63,24449.0,20.506,20.5357,20.4986,20.5357,24449.0
2015-12-29 10:45:00,27.63,27.63,27.62,27.62,6300.0,20.5357,20.5357,20.5283,20.5283,6300.0
2015-12-29 10:50:00,27.61,27.61,27.55,27.59,56215.0,20.5209,20.5209,20.4763,20.506,56215.0
2015-12-29 10:55:00,27.59,27.59,27.57,27.57,18200.0,20.506,20.506,20.4911,20.4911,18200.0
2015-12-29 11:00:00,27.56,27.59,27.56,27.58,23879.0,20.4837,20.506,20.4837,20.4986,23879.0
2015-12-29 11:05:00,27.59,27.6,27.57,27.57,33009.0,20.506,20.5134,20.4911,20.4911,33009.0
2015-12-29 11:10:00,27.57,27.58,27.56,27.58,10623.0,20.4911,20.4986,20.4837,20.4986,10623.0
2015-12-29 11:15:00,27.58,27.6,27.56,27.59,16023.0,20.4986,20.5134,20.4837,20.506,16023.0
2015-12-29 11:20:00,27.59,27.59,27.58,27.59,10336.0,20.506,20.506,20.4986,20.506,10336.0
2015-12-29 11:25:00,27.58,27.59,27.58,27.59,3600.0,20.4986,20.506,20.4986,20.506,3600.0
2015-12-29 11:30:00,27.6,27.6,27.58,27.59,15294.0,20.5134,20.5134,20.4986,20.506,15294.0
2015-12-29 11:35:00,27.6,27.61,27.58,27.58,15100.0,20.5134,20.5209,20.4986,20.4986,15100.0
2015-12-29 11:40:00,27.58,27.59,27.58,27.59,8000.0,20.4986,20.506,20.4986,20.506,8000.0
2015-12-29 11:45:00,27.58,27.59,27.57,27.57,13183.0,20.4986,20.506,20.4911,20.4911,13183.0
2015-12-29 11:50:00,27.57,27.58,27.57,27.58,10948.0,20.4911,20.4986,20.4911,20.4986,10948.0
2015-12-29 11:55:00,27.58,27.59,27.58,27.58,10409.0,20.4986,20.506,20.4986,20.4986,10409.0
2015-12-29 12:00:00,27.58,27.59,27.58,27.59,11520.0,20.4986,20.506,20.4986,20.506,11520.0
2015-12-29 12:05:00,27.59,27.59,27.59,27.59,6158.0,20.506,20.506,20.506,20.506,6158.0
2015-12-29 12:10:00,27.6,27.62,27.59,27.61,23957.0,20.5134,20.5283,20.506,20.5209,23957.0
2015-12-29 12:15:00,27.61,27.63,27.6,27.63,11700.0,20.5209,20.5357,20.5134,20.5357,11700.0
2015-12-29 12:20:00,27.63,27.64,27.63,27.63,10586.0,20.5357,20.5432,20.5357,20.5357,10586.0
2015-12-29 12:25:00,27.63,27.65,27.63,27.63,12440.0,20.5357,20.5506,20.5357,20.5357,12440.0
2015-12-29 12:30:00,27.63,27.66,27.63,27.65,6282.0,20.5357,20.558,20.5357,20.5506,6282.0
2015-12-29 12:35:00,27.64,27.66,27.64,27.66,9469.0,20.5432,20.558,20.5432,20.558,9469.0
2015-12-29 12:40:00,27.66,27.68,27.65,27.68,35003.0,20.558,20.5729,20.5506,20.5729,35003.0
2015-12-29 12:45:00,27.68,27.7,27.67,27.69,28486.0,20.5729,20.5878,20.5655,20.5803,28486.0
2015-12-29 12:50:00,27.69,27.69,27.66,27.66,12728.0,20.5803,20.5803,20.558,20.558,12728.0
2015-12-29 12:55:00,27.66,27.66,27.65,27.65,2655.0,20.558,20.558,20.5506,20.5506,2655.0
2015-12-29 13:00:00,27.66,27.66,27.65,27.65,1860.0,20.558,20.558,20.5506,20.5506,1860.0
2015-12-29 13:05:00,27.66,27.66,27.63,27.63,11093.0,20.558,20.558,20.5357,20.5357,11093.0
2015-12-29 13:10:00,27.64,27.65,27.64,27.65,4800.0,20.5432,20.5506,20.5432,20.5506,4800.0
2015-12-29 13:15:00,27.64,27.67,27.64,27.67,7447.0,20.5432,20.5655,20.5432,20.5655,7447.0
2015-12-29 13:20:00,27.67,27.67,27.67,27.67,8019.0,20.5655,20.5655,20.5655,20.5655,8019.0
2015-12-29 13:25:00,27.67,27.68,27.66,27.68,7226.0,20.5655,20.5729,20.558,20.5729,7226.0
2015-12-29 13:30:00,27.67,27.68,27.67,27.67,7159.0,20.5655,20.5729,20.5655,20.5655,7159.0
2015-12-29 13:35:00,27.67,27.68,27.66,27.66,10669.0,20.5655,20.5729,20.558,20.558,10669.0
2015-12-29 13:40:00,27.67,27.68,27.67,27.68,4700.0,20.5655,20.5729,20.5655,20.5729,4700.0
2015-12-29 13:45:00,27.69,27.69,27.68,27.69,6352.0,20.5803,20.5803,20.5729,20.5803,6352.0
2015-12-29 13:50:00,27.7,27.71,27.68,27.69,24159.0,20.5878,20.5952,20.5729,20.5803,24159.0
2015-12-29 13:55:00,27.68,27.71,27.68,27.69,12744.0,20.5729,20.5952,20.5729,20.5803,12744.0
2015-12-29 14:00:00,27.7,27.72,27.7,27.72,5497.0,20.5878,20.6026,20.5878,20.6026,5497.0
2015-12-29 14:05:00,27.72,27.75,27.72,27.75,29401.0,20.6026,20.6249,20.6026,20.6249,29401.0
2015-12-29 14:10:00,27.75,27.75,27.73,27.74,13969.0,20.6249,20.6249,20.6101,20.6175,13969.0
2015-12-29 14:15:00,27.74,27.75,27.74,27.74,11420.0,20.6175,20.6249,20.6175,20.6175,11420.0
2015-12-29 14:20:00,27.74,27.77,27.74,27.76,9950.0,20.6175,20.6398,20.6175,20.6324,9950.0
2015-12-29 14:25:00,27.75,27.76,27.73,27.74,12933.0,20.6249,20.6324,20.6101,20.6175,12933.0
2015-12-29 14:30:00,27.73,27.73,27.72,27.73,15228.0,20.6101,20.6101,20.6026,20.6101,15228.0
2015-12-29 14:35:00,27.73,27.73,27.73,27.73,800.0,20.6101,20.6101,20.6101,20.6101,800.0
2015-12-29 14:40:00,27.73,27.75,27.72,27.74,16705.0,20.6101,20.6249,20.6026,20.6175,16705.0
2015-12-29 14:45:00,27.74,27.76,27.74,27.76,9799.0,20.6175,20.6324,20.6175,20.6324,9799.0
2015-12-29 14:50:00,27.76,27.77,27.75,27.75,10408.0,20.6324,20.6398,20.6249,20.6249,10408.0
2015-12-29 14:55:00,27.75,27.77,27.75,27.77,16471.0,20.6249,20.6398,20.6249,20.6398,16471.0
2015-12-29 15:00:00,27.77,27.78,27.75,27.77,15163.0,20.6398,20.6472,20.6249,20.6398,15163.0
2015-12-29 15:05:00,27.76,27.8,27.76,27.8,19780.0,20.6324,20.6621,20.6324,20.6621,19780.0
2015-12-29 15:10:00,27.8,27.81,27.79,27.81,22783.0,20.6621,20.6695,20.6547,20.6695,22783.0
2015-12-29 15:15:00,27.81,27.82,27.8,27.8,31260.0,20.6695,20.6769,20.6621,20.6621,31260.0
2015-12-29 15:20:00,27.8,27.81,27.79,27.79,41894.0,20.6621,20.6695,20.6547,20.6547,41894.0
2015-12-29 15:25:00,27.79,27.82,27.79,27.82,13238.0,20.6547,20.6769,20.6547,20.6769,13238.0
2015-12-29 15:30:00,27.82,27.82,27.78,27.8,49631.0,20.6769,20.6769,20.6472,20.6621,49631.0
2015-12-29 15:35:00,27.8,27.8,27.75,27.76,38415.0,20.6621,20.6621,20.6249,20.6324,38415.0
2015-12-29 15:40:00,27.76,27.77,27.75,27.76,19634.0,20.6324,20.6398,20.6249,20.6324,19634.0
2015-12-29 15:45:00,27.76,27.78,27.76,27.78,14026.0,20.6324,20.6472,20.6324,20.6472,14026.0
2015-12-29 15:50:00,27.77,27.78,27.77,27.78,51571.0,20.6398,20.6472,20.6398,20.6472,51571.0
2015-12-29 15:55:00,27.78,27.8,27.76,27.76,54833.0,20.6472,20.6621,20.6324,20.6324,54833.0
2015-12-30 09:30:00,27.67,27.76,27.67,27.74,19084.0,20.5655,20.6324,20.5655,20.6175,19084.0
2015-12-30 09:35:00,27.74,27.74,27.68,27.69,14639.0,20.6175,20.6175,20.5729,20.5803,14639.0
2015-12-30 09:40:00,27.68,27.69,27.64,27.65,12929.0,20.5729,20.5803,20.5432,20.5506,12929.0
2015-12-30 09:45:00,27.65,27.66,27.65,27.65,4532.0,20.5506,20.558,20.5506,20.5506,4532.0
2015-12-30 09:50:00,27.65,27.67,27.64,27.67,9777.0,20.5506,20.5655,20.5432,20.5655,9777.0
2015-12-30 09:55:00,27.67,27.68,27.67,27.68,5300.0,20.5655,20.5729,20.5655,20.5729,5300.0
2015-12-30 10:00:00,27.68,27.7,27.67,27.7,9822.0,20.5729,20.5878,20.5655,20.5878,9822.0
2015-12-30 10:05:00,27.7,27.7,27.68,27.68,5264.0,20.5878,20.5878,20.5729,20.5729,5264.0
2015-12-30 10:10:00,27.68,27.71,27.68,27.71,10090.0,20.5729,20.5952,20.5729,20.5952,10090.0
2015-12-30 10:15:00,27.72,27.73,27.69,27.69,10421.0,20.6026,20.6101,20.5803,20.5803,10421.0
2015-12-30 10:20:00,27.69,27.69,27.67,27.67,7305.0,20.5803,20.5803,20.5655,20.5655,7305.0
2015-12-30 10:25:00,27.67,27.67,27.66,27.66,7730.0,20.5655,20.5655,20.558,20.558,7730.0
2015-12-30 10:30:00,27.65,27.66,27.65,27.66,6844.0,20.5506,20.558,20.5506,20.558,6844.0
2015-12-30 10:35:00,27.67,27.67,27.66,27.66,4329.0,20.5655,20.5655,20.558,20.558,4329.0
2015-12-30 10:40:00,27.66,27.71,27.66,27.71,6872.0,20.558,20.5952,20.558,20.5952,6872.0
2015-12-30 10:45:00,27.7,27.7,27.68,27.68,1800.0,20.5878,20.5878,20.5729,20.5729,1800.0
2015-12-30 10:50:00,27.68,27.68,27.67,27.68,2446.0,20.5729,20.5729,20.5655,20.5729,2446.0
2015-12-30 10:55:00,27.68,27.68,27.67,27.67,5104.0,20.5729,20.5729,20.5655,20.5655,5104.0
2015-12-30 11:00:00,27.67,27.68,27.67,27.68,2500.0,20.5655,20.5729,20.5655,20.5729,2500.0
2015-12-30 11:05:00,27.69,27.7,27.68,27.69,7660.0,20.5803,20.5878,20.5729,20.5803,7660.0
2015-12-30 11:10:00,27.69,27.72,27.69,27.71,6705.0,20.5803,20.6026,20.5803,20.5952,6705.0
2015-12-30 11:15:00,27.71,27.72,27.69,27.69,5800.0,20.5952,20.6026,20.5803,20.5803,5800.0
2015-12-30 11:20:00,27.69,27.72,27.69,27.72,5890.0,20.5803,20.6026,20.5803,20.6026,5890.0
2015-12-30 11:25:00,27.72,27.73,27.7,27.73,6328.0,20.6026,20.6101,20.5878,20.6101,6328.0
2015-12-30 11:30:00,27.73,27.73,27.71,27.72,4566.0,20.6101,20.6101,20.5952,20.6026,4566.0
2015-12-30 11:35:00,27.73,27.73,27.72,27.72,3420.0,20.6101,20.6101,20.6026,20.6026,3420.0
2015-12-30 11:40:00,27.72,27.72,27.7,27.7,5579.0,20.6026,20.6026,20.5878,20.5878,5579.0
2015-12-30 11:45:00,27.7,27.7,27.7,27.7,7095.0,20.5878,20.5878,20.5878,20.5878,7095.0
2015-12-30 11:50:00,27.71,27.72,27.71,27.72,6274.0,20.5952,20.6026,20.5952,20.6026,6274.0
2015-12-30 11:55:00,27.71,27.72,27.7,27.71,4081.0,20.5952,20.6026,20.5878,20.5952,4081.0
2015-12-30 12:00:00,27.71,27.71,27.7,27.71,3558.0,20.5952,20.5952,20.5878,20.5952,3558.0
2015-12-30 12:05:00,27.71,27.74,27.71,27.74,13276.0,20.5952,20.6175,20.5952,20.6175,13276.0
2015-12-30 12:10:00,27.73,27.74,27.73,27.74,1400.0,20.6101,20.6175,20.6101,20.6175,1400.0
2015-12-30 12:15:00,27.74,27.74,27.73,27.73,8108.0,20.6175,20.6175,20.6101,20.6101,8108.0
2015-12-30 12:20:00,27.73,27.73,27.72,27.72,2400.0,20.6101,20.6101,20.6026,20.6026,2400.0
2015-12-30 12:25:00,27.72,27.73,27.7,27.7,10100.0,20.6026,20.6101,20.5878,20.5878,10100.0
2015-12-30 12:30:00,27.7,27.71,27.7,27.71,3900.0,20.5878,20.5952,20.5878,20.5952,3900.0
2015-12-30 12:35:00,27.7,27.7,27.7,27.7,3919.0,20.5878,20.5878,20.5878,20.5878,3919.0
2015-12-30 12:40:00,27.7,27.71,27.7,27.71,3119.0,20.5878,20.5952,20.5878,20.5952,3119.0
2015-12-30 12:45:00,27.72,27.73,27.71,27.71,8308.0,20.6026,20.6101,20.5952,20.5952,8308.0
2015-12-30 12:50:00,27.71,27.71,27.7,27.7,1800.0,20.5952,20.5952,20.5878,20.5878,1800.0
2015-12-30 12:55:00,27.7,27.71,27.7,27.7,400.0,20.5878,20.5952,20.5878,20.5878,400.0
2015-12-30 13:00:00,27.71,27.72,27.7,27.71,5024.0,20.5952,20.6026,20.5878,20.5952,5024.0
2015-12-30 13:05:00,27.71,27.72,27.71,27.71,15592.0,20.5952,20.6026,20.5952,20.5952,15592.0
2015-12-30 13:10:00,27.71,27.71,27.69,27.7,8874.0,20.5952,20.5952,20.5803,20.5878,8874.0
2015-12-30 13:15:00,27.71,27.71,27.7,27.7,300.0,20.5952,20.5952,20.5878,20.5878,300.0
2015-12-30 13:20:00,27.7,27.7,27.68,27.68,7982.0,20.5878,20.5878,20.5729,20.5729,7982.0
2015-12-30 13:25:00,27.69,27.71,27.69,27.71,3640.0,20.5803,20.5952,20.5803,20.5952,3640.0
2015-12-30 13:30:00,27.72,27.73,27.72,27.73,2680.0,20.6026,20.6101,20.6026,20.6101,2680.0
2015-12-30 13:35:00,27.72,27.72,27.69,27.7,10695.0,20.6026,20.6026,20.5803,20.5878,10695.0
2015-12-30 13:40:00,27.7,27.72,27.7,27.72,4649.0,20.5878,20.6026,20.5878,20.6026,4649.0
2015-12-30 13:45:00,27.73,27.74,27.73,27.73,7854.0,20.6101,20.6175,20.6101,20.6101,7854.0
2015-12-30 13:50:00,27.74,27.74,27.72,27.72,8277.0,20.6175,20.6175,20.6026,20.6026,8277.0
2015-12-30 13:55:00,27.72,27.73,27.72,27.72,4140.0,20.6026,20.6101,20.6026,20.6026,4140.0
2015-12-30 14:00:00,27.72,27.73,27.7,27.71,3348.0,20.6026,20.6101,20.5878,20.5952,3348.0
2015-12-30 14:05:00,27.7,27.71,27.7,27.71,6447.0,20.5878,20.5952,20.5878,20.5952,6447.0
2015-12-30 14:10:00,27.7,27.72,27.7,27.72,3429.0,20.5878,20.6026,20.5878,20.6026,3429.0
2015-12-30 14:15:00,27.72,27.72,27.7,27.7,7214.0,20.6026,20.6026,20.5878,20.5878,7214.0
2015-12-30 14:20:00,27.7,27.7,27.69,27.69,5008.0,20.5878,20.5878,20.5803,20.5803,5008.0
2015-12-30 14:25:00,27.68,27.68,27.66,27.68,16010.0,20.5729,20.5729,20.558,20.5729,16010.0
2015-12-30 14:30:00,27.68,27.68,27.66,27.67,8650.0,20.5729,20.5729,20.558,20.5655,8650.0
2015-12-30 14:35:00,27.66,27.66,27.65,27.65,2686.0,20.558,20.558,20.5506,20.5506,2686.0
2015-12-30 14:40:00,27.65,27.65,27.64,27.64,17020.0,20.5506,20.5506,20.5432,20.5432,17020.0
2015-12-30 14:45:00,27.64,27.65,27.64,27.65,11714.0,20.5432,20.5506,20.5432,20.5506,11714.0
2015-12-30 14:50:00,27.64,27.64,27.63,27.63,23972.0,20.5432,20.5432,20.5357,20.5357,23972.0
2015-12-30 14:55:00,27.63,27.63,27.62,27.62,8482.0,20.5357,20.5357,20.5283,20.5283,8482.0
2015-12-30 15:00:00,27.62,27.62,27.62,27.62,2862.0,20.5283,20.5283,20.5283,20.5283,2862.0
2015-12-30 15:05:00,27.62,27.64,27.61,27.61,11565.0,20.5283,20.5432,20.5209,20.5209,11565.0
2015-12-30 15:10:00,27.61,27.62,27.6,27.62,11138.0,20.5209,20.5283,20.5134,20.5283,11138.0
2015-12-30 15:15:00,27.62,27.63,27.62,27.63,15996.0,20.5283,20.5357,20.5283,20.5357,15996.0
2015-12-30 15:20:00,27.63,27.65,27.63,27.64,11338.0,20.5357,20.5506,20.5357,20.5432,11338.0
2015-12-30 15:25:00,27.63,27.64,27.62,27.63,8853.0,20.5357,20.5432,20.5283,20.5357,8853.0
2015-12-30 15:30:00,27.63,27.63,27.55,27.57,51521.0,20.5357,20.5357,20.4763,20.4911,51521.0
2015-12-30 15:35:00,27.57,27.57,27.52,27.57,34578.0,20.4911,20.4911,20.454,20.4911,34578.0
2015-12-30 15:40:00,27.56,27.58,27.55,27.56,22079.0,20.4837,20.4986,20.4763,20.4837,22079.0
2015-12-30 15:45:00,27.57,27.57,27.55,27.56,16832.0,20.4911,20.4911,20.4763,20.4837,16832.0
2015-12-30 15:50:00,27.56,27.57,27.54,27.54,18033.0,20.4837,20.4911,20.4688,20.4688,18033.0
2015-12-30 15:55:00,27.54,27.55,27.52,27.53,12864.0,20.4688,20.4763,20.454,20.4614,12864.0
2015-12-31 09:30:00,27.38,27.38,27.23,27.26,32303.0,20.3499,20.3499,20.2384,20.2607,32303.0
2015-12-31 09:35:00,27.25,27.27,27.24,27.25,13185.0,20.2533,20.2682,20.2459,20.2533,13185.0
2015-12-31 09:40:00,27.26,27.26,27.18,27.19,30727.0,20.2607,20.2607,20.2013,20.2087,30727.0
2015-12-31 09:45:00,27.19,27.19,27.16,27.17,28037.0,20.2087,20.2087,20.1864,20.1938,28037.0
2015-12-31 09:50:00,27.17,27.17,27.14,27.16,30618.0,20.1938,20.1938,20.1715,20.1864,30618.0
2015-12-31 09:55:00,27.16,27.24,27.16,27.22,37007.0,20.1864,20.2459,20.1864,20.231,37007.0
2015-12-31 10:00:00,27.23,27.23,27.2,27.22,13834.0,20.2384,20.2384,20.2161,20.231,13834.0
2015-12-31 10:05:00,27.22,27.23,27.2,27.23,12684.0,20.231,20.2384,20.2161,20.2384,12684.0
2015-12-31 10:10:00,27.23,27.29,27.23,27.27,10061.0,20.2384,20.283,20.2384,20.2682,10061.0
2015-12-31 10:15:00,27.27,27.29,27.26,27.27,38332.0,20.2682,20.283,20.2607,20.2682,38332.0
2015-12-31 10:20:00,27.27,27.3,27.27,27.3,3211.0,20.2682,20.2905,20.2682,20.2905,3211.0
2015-12-31 10:25:00,27.29,27.29,27.25,27.25,12662.0,20.283,20.283,20.2533,20.2533,12662.0
2015-12-31 10:30:00,27.24,27.24,27.18,27.18,14917.0,20.2459,20.2459,20.2013,20.2013,14917.0
2015-12-31 10:35:00,27.19,27.2,27.18,27.2,13706.0,20.2087,20.2161,20.2013,20.2161,13706.0
2015-12-31 10:40:00,27.2,27.22,27.2,27.2,12595.0,20.2161,20.231,20.2161,20.2161,12595.0
2015-12-31 10:45:00,27.21,27.25,27.21,27.25,14108.0,20.2236,20.2533,20.2236,20.2533,14108.0
2015-12-31 10:50:00,27.26,27.26,27.24,27.26,9235.0,20.2607,20.2607,20.2459,20.2607,9235.0
2015-12-31 10:55:00,27.25,27.26,27.25,27.26,5495.0,20.2533,20.2607,20.2533,20.2607,5495.0
2015-12-31 11:00:00,27.26,27.28,27.25,27.26,9674.0,20.2607,20.2756,20.2533,20.2607,9674.0
2015-12-31 11:05:00,27.26,27.26,27.25,27.26,5300.0,20.2607,20.2607,20.2533,20.2607,5300.0
2015-12-31 11:10:00,27.26,27.26,27.24,27.25,11102.0,20.2607,20.2607,20.2459,20.2533,11102.0
2015-12-31 11:15:00,27.25,27.26,27.24,27.26,10336.0,20.2533,20.2607,20.2459,20.2607,10336.0
2015-12-31 11:20:00,27.25,27.26,27.25,27.25,6800.0,20.2533,20.2607,20.2533,20.2533,6800.0
2015-12-31 11:25:00,27.25,27.27,27.25,27.27,6467.0,20.2533,20.2682,20.2533,20.2682,6467.0
2015-12-31 11:30:00,27.26,27.27,27.24,27.27,30421.0,20.2607,20.2682,20.2459,20.2682,30421.0
2015-12-31 11:35:00,27.26,27.27,27.25,27.25,77472.0,20.2607,20.2682,20.2533,20.2533,77472.0
2015-12-31 11:40:00,27.26,27.27,27.26,27.27,10065.0,20.2607,20.2682,20.2607,20.2682,10065.0
2015-12-31 11:45:00,27.27,27.32,27.27,27.3,10078.0,20.2682,20.3053,20.2682,20.2905,10078.0
2015-12-31 11:50:00,27.3,27.3,27.28,27.29,6713.0,20.2905,20.2905,20.2756,20.283,6713.0
2015-12-31 11:55:00,27.28,27.33,27.28,27.33,9801.0,20.2756,20.3128,20.2756,20.3128,9801.0
2015-12-31 12:00:00,27.33,27.33,27.32,27.32,4600.0,20.3128,20.3128,20.3053,20.3053,4600.0
2015-12-31 12:05:00,27.33,27.36,27.33,27.36,14342.0,20.3128,20.3351,20.3128,20.3351,14342.0
2015-12-31 12:10:00,27.37,27.37,27.35,27.36,7937.0,20.3425,20.3425,20.3276,20.3351,7937.0
2015-12-31 12:15:00,27.37,27.39,27.37,27.39,4910.0,20.3425,20.3574,20.3425,20.3574,4910.0
2015-12-31 12:20:00,27.38,27.41,27.38,27.41,18066.0,20.3499,20.3722,20.3499,20.3722,18066.0
2015-12-31 12:25:00,27.41,27.41,27.39,27.41,4968.0,20.3722,20.3722,20.3574,20.3722,4968.0
2015-12-31 12:30:00,27.4,27.4,27.39,27.4,4650.0,20.3648,20.3648,20.3574,20.3648,4650.0
2015-12-31 12:35:00,27.4,27.4,27.39,27.4,5630.0,20.3648,20.3648,20.3574,20.3648,5630.0
2015-12-31 12:40:00,27.41,27.44,27.41,27.44,7569.0,20.3722,20.3945,20.3722,20.3945,7569.0
2015-12-31 12:45:00,27.44,27.44,27.4,27.4,12597.0,20.3945,20.3945,20.3648,20.3648,12597.0
2015-12-31 12:50:00,27.41,27.41,27.41,27.41,1100.0,20.3722,20.3722,20.3722,20.3722,1100.0
2015-12-31 12:55:00,27.41,27.44,27.4,27.4,22882.0,20.3722,20.3945,20.3648,20.3648,22882.0
2015-12-31 13:00:00,27.4,27.42,27.37,27.37,13243.0,20.3648,20.3797,20.3425,20.3425,13243.0
2015-12-31 13:05:00,27.37,27.38,27.33,27.33,17047.0,20.3425,20.3499,20.3128,20.3128,17047.0
2015-12-31 13:10:00,27.33,27.35,27.33,27.35,12622.0,20.3128,20.3276,20.3128,20.3276,12622.0
2015-12-31 13:15:00,27.34,27.34,27.33,27.34,5239.0,20.3202,20.3202,20.3128,20.3202,5239.0
2015-12-31 13:20:00,27.34,27.36,27.34,27.36,3398.0,20.3202,20.3351,20.3202,20.3351,3398.0
2015-12-31 13:25:00,27.36,27.37,27.34,27.35,5122.0,20.3351,20.3425,20.3202,20.3276,5122.0
2015-12-31 13:30:00,27.35,27.35,27.34,27.34,6476.0,20.3276,20.3276,20.3202,20.3202,6476.0
2015-12-31 13:35:00,27.34,27.36,27.33,27.34,9368.0,20.3202,20.3351,20.3128,20.3202,9368.0
2015-12-31 13:40:00,27.35,27.39,27.35,27.39,3700.0,20.3276,20.3574,20.3276,20.3574,3700.0
2015-12-31 13:45:00,27.39,27.4,27.39,27.4,5794.0,20.3574,20.3648,20.3574,20.3648,5794.0
2015-12-31 13:50:00,27.4,27.42,27.39,27.42,5110.0,20.3648,20.3797,20.3574,20.3797,5110.0
2015-12-31 13:55:00,27.42,27.42,27.39,27.41,61122.0,20.3797,20.3797,20.3574,20.3722,61122.0
2015-12-31 14:00:00,27.4,27.41,27.38,27.38,12783.0,20.3648,20.3722,20.3499,20.3499,12783.0
2015-12-31 14:05:00,27.38,27.38,27.34,27.34,37030.0,20.3499,20.3499,20.3202,20.3202,37030.0
2015-12-31 14:10:00,27.34,27.36,27.33,27.35,11372.0,20.3202,20.3351,20.3128,20.3276,11372.0
2015-12-31 14:15:00,27.35,27.35,27.33,27.34,8276.0,20.3276,20.3276,20.3128,20.3202,8276.0
2015-12-31 14:20:00,27.34,27.34,27.3,27.31,8810.0,20.3202,20.3202,20.2905,20.2979,8810.0
2015-12-31 14:25:00,27.3,27.32,27.29,27.31,11054.0,20.2905,20.3053,20.283,20.2979,11054.0
2015-12-31 14:30:00,27.3,27.3,27.27,27.28,10954.0,20.2905,20.2905,20.2682,20.2756,10954.0
2015-12-31 14:35:00,27.28,27.3,27.26,27.26,11630.0,20.2756,20.2905,20.2607,20.2607,11630.0
2015-12-31 14:40:00,27.27,27.28,27.26,27.28,11406.0,20.2682,20.2756,20.2607,20.2756,11406.0
2015-12-31 14:45:00,27.28,27.31,27.28,27.31,15971.0,20.2756,20.2979,20.2756,20.2979,15971.0
2015-12-31 14:50:00,27.31,27.32,27.3,27.3,15198.0,20.2979,20.3053,20.2905,20.2905,15198.0
2015-12-31 14:55:00,27.31,27.32,27.3,27.3,12024.0,20.2979,20.3053,20.2905,20.2905,12024.0
2015-12-31 15:00:00,27.3,27.3,27.27,27.27,9390.0,20.2905,20.2905,20.2682,20.2682,9390.0
2015-12-31 15:05:00,27.27,27.27,27.26,27.27,13884.0,20.2682,20.2682,20.2607,20.2682,13884.0
2015-12-31 15:10:00,27.27,27.27,27.25,27.25,39515.0,20.2682,20.2682,20.2533,20.2533,39515.0
2015-12-31 15:15:00,27.26,27.28,27.26,27.27,21900.0,20.2607,20.2756,20.2607,20.2682,21900.0
2015-12-31 15:20:00,27.27,27.27,27.25,27.25,17220.0,20.2682,20.2682,20.2533,20.2533,17220.0
2015-12-31 15:25:00,27.25,27.25,27.24,27.25,12734.0,20.2533,20.2533,20.2459,20.2533,12734.0
2015-12-31 15:30:00,27.25,27.27,27.25,27.27,36709.0,20.2533,20.2682,20.2533,20.2682,36709.0
2015-12-31 15:35:00,27.28,27.28,27.24,27.25,39775.0,20.2756,20.2756,20.2459,20.2533,39775.0
2015-12-31 15:40:00,27.25,27.26,27.23,27.23,24295.0,20.2533,20.2607,20.2384,20.2384,24295.0
2015-12-31 15:45:00,27.24,27.24,27.23,27.24,4503.0,20.2459,20.2459,20.2384,20.2459,4503.0
2015-12-31 15:50:00,27.24,27.25,27.23,27.25,31145.0,20.2459,20.2533,20.2384,20.2533,31145.0
2015-12-31 15:55:00,27.24,27.24,27.16,27.16,44851.0,20.2459,20.2459,20.1864,20.1864,44851.0
2016-01-04 09:30:00,26.36,26.37,26.12,26.2,223300.0,19.7476,19.7551,19.5678,19.6277,223300.0
2016-01-04 09:35:00,26.2,26.3,26.16,26.29,75799.0,19.6277,19.7027,19.5978,19.6952,75799.0
2016-01-04 09:40:00,26.29,26.3,26.19,26.2,59309.0,19.6952,19.7027,19.6202,19.6277,59309.0
2016-01-04 09:45:00,26.19,26.25,26.19,26.22,46387.0,19.6202,19.6652,19.6202,19.6427,46387.0
2016-01-04 09:50:00,26.22,26.26,26.21,26.24,151599.0,19.6427,19.6727,19.6352,19.6577,151599.0
2016-01-04 09:55:00,26.25,26.26,26.23,26.24,68094.0,19.6652,19.6727,19.6502,19.6577,68094.0
2016-01-04 10:00:00,26.22,26.22,26.04,26.04,95714.0,19.6427,19.6427,19.5079,19.5079,95714.0
2016-01-04 10:05:00,26.05,26.17,26.05,26.17,24005.0,19.5154,19.6053,19.5154,19.6053,24005.0
2016-01-04 10:10:00,26.17,26.22,26.16,26.22,37555.0,19.6053,19.6427,19.5978,19.6427,37555.0
2016-01-04 10:15:00,26.22,26.24,26.19,26.19,58671.0,19.6427,19.6577,19.6202,19.6202,58671.0
2016-01-04 10:20:00,26.19,26.21,26.15,26.15,106210.0,19.6202,19.6352,19.5903,19.5903,106210.0
2016-01-04 10:25:00,26.15,26.16,26.09,26.09,105666.0,19.5903,19.5978,19.5453,19.5453,105666.0
2016-01-04 10:30:00,26.09,26.1,26.08,26.08,44201.0,19.5453,19.5528,19.5378,19.5378,44201.0
2016-01-04 10:35:00,26.08,26.09,26.05,26.06,44785.0,19.5378,19.5453,19.5154,19.5229,44785.0
2016-01-04 10:40:00,26.06,26.06,26.01,26.05,44288.0,19.5229,19.5229,19.4854,19.5154,44288.0
2016-01-04 10:45:00,26.05,26.07,26.04,26.05,48078.0,19.5154,19.5303,19.5079,19.5154,48078.0
2016-01-04 10:50:00,26.06,26.09,26.02,26.03,39675.0,19.5229,19.5453,19.4929,19.5004,39675.0
2016-01-04 10:55:00,26.02,26.02,25.96,25.96,43409.0,19.4929,19.4929,19.4479,19.4479,43409.0
2016-01-04 11:00:00,25.96,25.96,25.9,25.92,56624.0,19.4479,19.4479,19.403,19.418,56624.0
2016-01-04 11:05:00,25.91,25.92,25.88,25.92,51040.0,19.4105,19.418,19.388,19.418,51040.0
2016-01-04 11:10:00,25.93,25.97,25.92,25.96,31140.0,19.4255,19.4554,19.418,19.4479,31140.0
2016-01-04 11:15:00,25.97,25.98,25.95,25.95,27507.0,19.4554,19.4629,19.4405,19.4405,27507.0
2016-01-04 11:20:00,25.95,25.98,25.94,25.98,18168.0,19.4405,19.4629,19.433,19.4629,18168.0
2016-01-04 11:25:00,25.98,26.0,25.98,25.98,19527.0,19.4629,19.4779,19.4629,19.4629,19527.0
2016-01-04 11:30:00,25.98,26.0,25.98,26.0,28849.0,19.4629,19.4779,19.4629,19.4779,28849.0
2016-01-04 11:35:00,26.0,26.0,25.98,25.99,28497.0,19.4779,19.4779,19.4629,19.4704,28497.0
2016-01-04 11:40:00,25.99,26.0,25.99,26.0,17129.0,19.4704,19.4779,19.4704,19.4779,17129.0
2016-01-04 11:45:00,26.0,26.03,26.0,26.02,32240.0,19.4779,19.5004,19.4779,19.4929,32240.0
2016-01-04 11:50:00,26.03,26.06,26.01,26.03,48006.0,19.5004,19.5229,19.4854,19.5004,48006.0
2016-01-04 11:55:00,26.04,26.06,26.02,26.04,39789.0,19.5079,19.5229,19.4929,19.5079,39789.0
2016-01-04 12:00:00,26.05,26.08,26.03,26.08,20878.0,19.5154,19.5378,19.5004,19.5378,20878.0
2016-01-04 12:05:00,26.08,26.11,26.06,26.09,101451.0,19.5378,19.5603,19.5229,19.5453,101451.0
2016-01-04 12:10:00,26.09,26.13,26.09,26.11,50461.0,19.5453,19.5753,19.5453,19.5603,50461.0
2016-01-04 12:15:00,26.1,26.13,26.1,26.13,7967.0,19.5528,19.5753,19.5528,19.5753,7967.0
2016-01-04 12:20:00,26.12,26.15,26.11,26.13,53118.0,19.5678,19.5903,19.5603,19.5753,53118.0
2016-01-04 12:25:00,26.13,26.18,26.13,26.17,26349.0,19.5753,19.6128,19.5753,19.6053,26349.0
2016-01-04 12:30:00,26.16,26.16,26.13,26.15,21109.0,19.5978,19.5978,19.5753,19.5903,21109.0
2016-01-04 12:35:00,26.15,26.17,26.15,26.16,14366.0,19.5903,19.6053,19.5903,19.5978,14366.0
2016-01-04 12:40:00,26.16,26.21,26.15,26.19,18174.0,19.5978,19.6352,19.5903,19.6202,18174.0
2016-01-04 12:45:00,26.2,26.2,26.18,26.19,22913.0,19.6277,19.6277,19.6128,19.6202,22913.0
2016-01-04 12:50:00,26.19,26.21,26.18,26.2,19803.0,19.6202,19.6352,19.6128,19.6277,19803.0
2016-01-04 12:55:00,26.21,26.22,26.18,26.18,13764.0,19.6352,19.6427,19.6128,19.6128,13764.0
2016-01-04 13:00:00,26.18,26.22,26.18,26.22,12579.0,19.6128,19.6427,19.6128,19.6427,12579.0
2016-01-04 13:05:00,26.23,26.3,26.23,26.3,21626.0,19.6502,19.7027,19.6502,19.7027,21626.0
2016-01-04 13:10:00,26.3,26.32,26.29,26.29,37766.0,19.7027,19.7176,19.6952,19.6952,37766.0
2016-01-04 13:15:00,26.29,26.32,26.29,26.29,9330.0,19.6952,19.7176,19.6952,19.6952,9330.0
2016-01-04 13:20:00,26.29,26.31,26.27,26.27,17733.0,19.6952,19.7101,19.6802,19.6802,17733.0
2016-01-04 13:25:00,26.26,26.3,26.25,26.29,12748.0,19.6727,19.7027,19.6652,19.6952,12748.0
2016-01-04 13:30:00,26.29,26.3,26.28,26.3,11655.0,19.6952,19.7027,19.6877,19.7027,11655.0
2016-01-04 13:35:00,26.3,26.33,26.3,26.33,24130.0,19.7027,19.7251,19.7027,19.7251,24130.0
2016-01-04 13:40:00,26.33,26.34,26.28,26.28,67429.0,19.7251,19.7326,19.6877,19.6877,67429.0
2016-01-04 13:45:00,26.28,26.32,26.28,26.29,20120.0,19.6877,19.7176,19.6877,19.6952,20120.0
2016-01-04 13:50:00,26.28,26.32,26.28,26.31,27917.0,19.6877,19.7176,19.6877,19.7101,27917.0
2016-01-04 13:55:00,26.31,26.33,26.24,26.26,45627.0,19.7101,19.7251,19.6577,19.6727,45627.0
2016-01-04 14:00:00,26.26,26.28,26.23,26.27,37055.0,19.6727,19.6877,19.6502,19.6802,37055.0
2016-01-04 14:05:00,26.26,26.26,26.2,26.23,25640.0,19.6727,19.6727,19.6277,19.6502,25640.0
2016-01-04 14:10:00,26.23,26.23,26.18,26.2,20863.0,19.6502,19.6502,19.6128,19.6277,20863.0
2016-01-04 14:15:00,26.21,26.24,26.17,26.24,16646.0,19.6352,19.6577,19.6053,19.6577,16646.0
2016-01-04 14:20:00,26.24,26.27,26.23,26.25,24109.0,19.6577,19.6802,19.6502,19.6652,24109.0
2016-01-04 14:25:00,26.25,26.25,26.23,26.23,53105.0,19.6652,19.6652,19.6502,19.6502,53105.0
2016-01-04 14:30:00,26.23,26.23,26.17,26.17,25820.0,19.6502,19.6502,19.6053,19.6053,25820.0
2016-01-04 14:35:00,26.18,26.19,26.15,26.18,29401.0,19.6128,19.6202,19.5903,19.6128,29401.0
2016-01-04 14:40:00,26.18,26.18,26.17,26.18,14460.0,19.6128,19.6128,19.6053,19.6128,14460.0
2016-01-04 14:45:00,26.19,26.2,26.16,26.2,61503.0,19.6202,19.6277,19.5978,19.6277,61503.0
2016-01-04 14:50:00,26.2,26.21,26.16,26.16,18047.0,19.6277,19.6352,19.5978,19.5978,18047.0
2016-01-04 14:55:00,26.17,26.18,26.16,26.18,15610.0,19.6053,19.6128,19.5978,19.6128,15610.0
2016-01-04 15:00:00,26.18,26.18,26.11,26.13,17676.0,19.6128,19.6128,19.5603,19.5753,17676.0
2016-01-04 15:05:00,26.12,26.19,26.11,26.16,26982.0,19.5678,19.6202,19.5603,19.5978,26982.0
2016-01-04 15:10:00,26.16,26.17,26.12,26.16,20453.0,19.5978,19.6053,19.5678,19.5978,20453.0
2016-01-04 15:15:00,26.16,26.16,26.12,26.15,31426.0,19.5978,19.5978,19.5678,19.5903,31426.0
2016-01-04 15:20:00,26.14,26.17,26.13,26.14,67683.0,19.5828,19.6053,19.5753,19.5828,67683.0
2016-01-04 15:25:00,26.13,26.18,26.13,26.16,41436.0,19.5753,19.6128,19.5753,19.5978,41436.0
2016-01-04 15:30:00,26.16,26.22,26.16,26.2,37825.0,19.5978,19.6427,19.5978,19.6277,37825.0
2016-01-04 15:35:00,26.21,26.23,26.2,26.23,52348.0,19.6352,19.6502,19.6277,19.6502,52348.0
2016-01-04 15:40:00,26.23,26.29,26.23,26.29,100156.0,19.6502,19.6952,19.6502,19.6952,100156.0
2016-01-04 15:45:00,26.29,26.37,26.28,26.36,98513.0,19.6952,19.7551,19.6877,19.7476,98513.0
2016-01-04 15:50:00,26.36,26.37,26.32,26.33,62062.0,19.7476,19.7551,19.7176,19.7251,62062.0
2016-01-04 15:55:00,26.34,26.41,26.33,26.4,76773.0,19.7326,19.7851,19.7251,19.7776,76773.0
2016-01-05 09:30:00,26.61,26.65,26.48,26.59,70834.0,19.9349,19.9649,19.8375,19.9199,70834.0
2016-01-05 09:35:00,26.6,26.62,26.54,26.55,25167.0,19.9274,19.9424,19.8824,19.8899,25167.0
2016-01-05 09:40:00,26.55,26.64,26.53,26.61,25284.0,19.8899,19.9574,19.875,19.9349,25284.0
2016-01-05 09:45:00,26.6,26.62,26.54,26.57,33904.0,19.9274,19.9424,19.8824,19.9049,33904.0
2016-01-05 09:50:00,26.58,26.58,26.52,26.53,18245.0,19.9124,19.9124,19.8675,19.875,18245.0
2016-01-05 09:55:00,26.53,26.54,26.45,26.45,23416.0,19.875,19.8824,19.815,19.815,23416.0
2016-01-05 10:00:00,26.46,26.46,26.4,26.4,25183.0,19.8225,19.8225,19.7776,19.7776,25183.0
2016-01-05 10:05:00,26.4,26.4,26.33,26.34,15062.0,19.7776,19.7776,19.7251,19.7326,15062.0
2016-01-05 10:10:00,26.34,26.4,26.34,26.37,26712.0,19.7326,19.7776,19.7326,19.7551,26712.0
2016-01-05 10:15:00,26.37,26.38,26.34,26.35,25148.0,19.7551,19.7626,19.7326,19.7401,25148.0
2016-01-05 10:20:00,26.34,26.34,26.31,26.32,13266.0,19.7326,19.7326,19.7101,19.7176,13266.0
2016-01-05 10:25:00,26.31,26.32,26.28,26.28,11367.0,19.7101,19.7176,19.6877,19.6877,11367.0
2016-01-05 10:30:00,26.27,26.32,26.26,26.3,15902.0,19.6802,19.7176,19.6727,19.7027,15902.0
2016-01-05 10:35:00,26.3,26.33,26.28,26.32,15064.0,19.7027,19.7251,19.6877,19.7176,15064.0
2016-01-05 10:40:00,26.32,26.37,26.32,26.37,19060.0,19.7176,19.7551,19.7176,19.7551,19060.0
2016-01-05 10:45:00,26.37,26.38,26.34,26.38,10053.0,19.7551,19.7626,19.7326,19.7626,10053.0
2016-01-05 10:50:00,26.39,26.39,26.34,26.35,37901.0,19.7701,19.7701,19.7326,19.7401,37901.0
2016-01-05 10:55:00,26.36,26.38,26.36,26.37,14770.0,19.7476,19.7626,19.7476,19.7551,14770.0
2016-01-05 11:00:00,26.37,26.39,26.36,26.36,30662.0,19.7551,19.7701,19.7476,19.7476,30662.0
2016-01-05 11:05:00,26.37,26.38,26.35,26.35,58178.0,19.7551,19.7626,19.7401,19.7401,58178.0
2016-01-05 11:10:00,26.35,26.35,26.31,26.31,25753.0,19.7401,19.7401,19.7101,19.7101,25753.0
2016-01-05 11:15:00,26.31,26.32,26.28,26.28,64980.0,19.7101,19.7176,19.6877,19.6877,64980.0
2016-01-05 11:20:00,26.28,26.28,26.26,26.26,54938.0,19.6877,19.6877,19.6727,19.6727,54938.0
2016-01-05 11:25:00,26.25,26.3,26.25,26.27,15415.0,19.6652,19.7027,19.6652,19.6802,15415.0
2016-01-05 11:30:00,26.27,26.32,26.27,26.32,36571.0,19.6802,19.7176,19.6802,19.7176,36571.0
2016-01-05 11:35:00,26.33,26.34,26.3,26.31,30934.0,19.7251,19.7326,19.7027,19.7101,30934.0
2016-01-05 11:40:00,26.31,26.31,26.29,26.29,22506.0,19.7101,19.7101,19.6952,19.6952,22506.0
2016-01-05 11:45:00,26.28,26.31,26.27,26.31,29259.0,19.6877,19.7101,19.6802,19.7101,29259.0
2016-01-05 11:50:00,26.32,26.33,26.3,26.3,13778.0,19.7176,19.7251,19.7027,19.7027,13778.0
2016-01-05 11:55:00,26.3,26.33,26.29,26.33,23288.0,19.7027,19.7251,19.6952,19.7251,23288.0
2016-01-05 12:00:00,26.33,26.33,26.27,26.27,12725.0,19.7251,19.7251,19.6802,19.6802,12725.0
2016-01-05 12:05:00,26.27,26.27,26.22,26.23,12411.0,19.6802,19.6802,19.6427,19.6502,12411.0
2016-01-05 12:10:00,26.23,26.24,26.19,26.2,29375.0,19.6502,19.6577,19.6202,19.6277,29375.0
2016-01-05 12:15:00,26.2,26.23,26.18,26.23,25730.0,19.6277,19.6502,19.6128,19.6502,25730.0
2016-01-05 12:20:00,26.22,26.23,26.22,26.23,7300.0,19.6427,19.6502,19.6427,19.6502,7300.0
2016-01-05 12:25:00,26.22,26.23,26.19,26.22,23288.0,19.6427,19.6502,19.6202,19.6427,23288.0
2016-01-05 12:30:00,26.22,26.24,26.22,26.23,13008.0,19.6427,19.6577,19.6427,19.6502,13008.0
2016-01-05 12:35:00,26.23,26.26,26.23,26.26,8240.0,19.6502,19.6727,19.6502,19.6727,8240.0
2016-01-05 12:40:00,26.26,26.26,26.19,26.19,18602.0,19.6727,19.6727,19.6202,19.6202,18602.0
2016-01-05 12:45:00,26.2,26.24,26.2,26.24,10925.0,19.6277,19.6577,19.6277,19.6577,10925.0
2016-01-05 12:50:00,26.23,26.28,26.22,26.28,12845.0,19.6502,19.6877,19.6427,19.6877,12845.0
2016-01-05 12:55:00,26.28,26.28,26.25,26.27,14944.0,19.6877,19.6877,19.6652,19.6802,14944.0
2016-01-05 13:00:00,26.28,26.3,26.26,26.3,13542.0,19.6877,19.7027,19.6727,19.7027,13542.0
2016-01-05 13:05:00,26.31,26.32,26.26,26.26,48697.0,19.7101,19.7176,19.6727,19.6727,48697.0
2016-01-05 13:10:00,26.27,26.3,26.27,26.27,10057.0,19.6802,19.7027,19.6802,19.6802,10057.0
2016-01-05 13:15:00,26.27,26.28,26.22,26.24,34586.0,19.6802,19.6877,19.6427,19.6577,34586.0
2016-01-05 13:20:00,26.23,26.23,26.23,26.23,10464.0,19.6502,19.6502,19.6502,19.6502,10464.0
2016-01-05 13:25:00,26.23,26.25,26.23,26.25,5758.0,19.6502,19.6652,19.6502,19.6652,5758.0
2016-01-05 13:30:00,26.25,26.25,26.24,26.25,15916.0,19.6652,19.6652,19.6577,19.6652,15916.0
2016-01-05 13:35:00,26.25,26.26,26.25,26.26,6430.0,19.6652,19.6727,19.6652,19.6727,6430.0
2016-01-05 13:40:00,26.26,26.33,26.26,26.33,33356.0,19.6727,19.7251,19.6727,19.7251,33356.0
2016-01-05 13:45:00,26.33,26.33,26.3,26.31,11649.0,19.7251,19.7251,19.7027,19.7101,11649.0
2016-01-05 13:50:00,26.31,26.34,26.31,26.34,19229.0,19.7101,19.7326,19.7101,19.7326,19229.0
2016-01-05 13:55:00,26.35,26.36,26.33,26.33,7566.0,19.7401,19.7476,19.7251,19.7251,7566.0
2016-01-05 14:00:00,26.33,26.34,26.32,26.33,10680.0,19.7251,19.7326,19.7176,19.7251,10680.0
2016-01-05 14:05:00,26.33,26.34,26.32,26.34,6726.0,19.7251,19.7326,19.7176,19.7326,6726.0
2016-01-05 14:10:00,26.34,26.37,26.33,26.36,7359.0,19.7326,19.7551,19.7251,19.7476,7359.0
2016-01-05 14:15:00,26.35,26.39,26.35,26.39,18316.0,19.7401,19.7701,19.7401,19.7701,18316.0
2016-01-05 14:20:00,26.39,26.43,26.39,26.41,22243.0,19.7701,19.8,19.7701,19.7851,22243.0
2016-01-05 14:25:00,26.42,26.43,26.41,26.42,11935.0,19.7926,19.8,19.7851,19.7926,11935.0
2016-01-05 14:30:00,26.41,26.41,26.37,26.37,23906.0,19.7851,19.7851,19.7551,19.7551,23906.0
2016-01-05 14:35:00,26.36,26.38,26.36,26.37,11991.0,19.7476,19.7626,19.7476,19.7551,11991.0
2016-01-05 14:40:00,26.38,26.39,26.36,26.37,17571.0,19.7626,19.7701,19.7476,19.7551,17571.0
2016-01-05 14:45:00,26.37,26.38,26.34,26.36,20344.0,19.7551,19.7626,19.7326,19.7476,20344.0
2016-01-05 14:50:00,26.37,26.4,26.37,26.37,19305.0,19.7551,19.7776,19.7551,19.7551,19305.0
2016-01-05 14:55:00,26.37,26.38,26.34,26.36,11771.0,19.7551,19.7626,19.7326,19.7476,11771.0
2016-01-05 15:00:00,26.36,26.36,26.32,26.33,23265.0,19.7476,19.7476,19.7176,19.7251,23265.0
2016-01-05 15:05:00,26.33,26.33,26.31,26.33,21698.0,19.7251,19.7251,19.7101,19.7251,21698.0
2016-01-05 15:10:00,26.33,26.35,26.33,26.34,15400.0,19.7251,19.7401,19.7251,19.7326,15400.0
2016-01-05 15:15:00,26.34,26.35,26.3,26.31,16504.0,19.7326,19.7401,19.7027,19.7101,16504.0
2016-01-05 15:20:00,26.32,26.33,26.28,26.31,24464.0,19.7176,19.7251,19.6877,19.7101,24464.0
2016-01-05 15:25:00,26.31,26.35,26.3,26.35,28301.0,19.7101,19.7401,19.7027,19.7401,28301.0
2016-01-05 15:30:00,26.35,26.39,26.33,26.36,54049.0,19.7401,19.7701,19.7251,19.7476,54049.0
2016-01-05 15:35:00,26.36,26.38,26.34,26.35,33326.0,19.7476,19.7626,19.7326,19.7401,33326.0
2016-01-05 15:40:00,26.36,26.41,26.36,26.36,69649.0,19.7476,19.7851,19.7476,19.7476,69649.0
2016-01-05 15:45:00,26.36,26.38,26.33,26.37,61824.0,19.7476,19.7626,19.7251,19.7551,61824.0
2016-01-05 15:50:00,26.37,26.39,26.35,26.35,50375.0,19.7551,19.7701,19.7401,19.7401,50375.0
2016-01-05 15:55:00,26.36,26.38,26.29,26.3,190205.0,19.7476,19.7626,19.6952,19.7027,190205.0
2016-01-06 09:30:00,26.03,26.04,25.93,25.93,57134.0,19.5004,19.5079,19.4255,19.4255,57134.0
2016-01-06 09:35:00,25.92,25.93,25.86,25.9,48680.0,19.418,19.4255,19.373,19.403,48680.0
2016-01-06 09:40:00,25.91,25.92,25.83,25.91,51788.0,19.4105,19.418,19.3506,19.4105,51788.0
2016-01-06 09:45:00,25.92,25.92,25.83,25.91,84644.0,19.418,19.418,19.3506,19.4105,84644.0
2016-01-06 09:50:00,25.92,25.97,25.91,25.94,65644.0,19.418,19.4554,19.4105,19.433,65644.0
2016-01-06 09:55:00,25.94,25.96,25.9,25.95,44668.0,19.433,19.4479,19.403,19.4405,44668.0
2016-01-06 10:00:00,25.94,25.95,25.89,25.9,27893.0,19.433,19.4405,19.3955,19.403,27893.0
2016-01-06 10:05:00,25.9,25.92,25.88,25.9,20095.0,19.403,19.418,19.388,19.403,20095.0
2016-01-06 10:10:00,25.91,25.94,25.9,25.9,54124.0,19.4105,19.433,19.403,19.403,54124.0
2016-01-06 10:15:00,25.9,25.91,25.89,25.9,53956.0,19.403,19.4105,19.3955,19.403,53956.0
2016-01-06 10:20:00,25.89,26.0,25.89,25.94,64765.0,19.3955,19.4779,19.3955,19.433,64765.0
2016-01-06 10:25:00,25.94,25.97,25.91,25.94,64405.0,19.433,19.4554,19.4105,19.433,64405.0
2016-01-06 10:30:00,25.94,25.94,25.9,25.94,89661.0,19.433,19.433,19.403,19.433,89661.0
2016-01-06 10:35:00,25.93,25.94,25.88,25.88,85578.0,19.4255,19.433,19.388,19.388,85578.0
2016-01-06 10:40:00,25.88,25.9,25.86,25.88,25867.0,19.388,19.403,19.373,19.388,25867.0
2016-01-06 10:45:00,25.89,25.9,25.86,25.88,28457.0,19.3955,19.403,19.373,19.388,28457.0
2016-01-06 10:50:00,25.89,25.89,25.87,25.89,6712.0,19.3955,19.3955,19.3805,19.3955,6712.0
2016-01-06 10:55:00,25.9,25.95,25.9,25.94,9700.0,19.403,19.4405,19.403,19.433,9700.0
2016-01-06 11:00:00,25.94,26.0,25.94,26.0,14175.0,19.433,19.4779,19.433,19.4779,14175.0
2016-01-06 11:05:00,26.0,26.0,25.97,25.98,23080.0,19.4779,19.4779,19.4554,19.4629,23080.0
2016-01-06 11:10:00,25.98,26.02,25.97,26.02,24684.0,19.4629,19.4929,19.4554,19.4929,24684.0
2016-01-06 11:15:00,26.01,26.08,26.01,26.06,15025.0,19.4854,19.5378,19.4854,19.5229,15025.0
2016-01-06 11:20:00,26.07,26.12,26.07,26.09,22083.0,19.5303,19.5678,19.5303,19.5453,22083.0
2016-01-06 11:25:00,26.09,26.09,26.07,26.09,18770.0,19.5453,19.5453,19.5303,19.5453,18770.0
2016-01-06 11:30:00,26.09,26.1,26.08,26.1,20708.0,19.5453,19.5528,19.5378,19.5528,20708.0
2016-01-06 11:35:00,26.1,26.11,26.08,26.1,21877.0,19.5528,19.5603,19.5378,19.5528,21877.0
2016-01-06 11:40:00,26.1,26.13,26.09,26.09,15000.0,19.5528,19.5753,19.5453,19.5453,15000.0
2016-01-06 11:45:00,26.09,26.14,26.09,26.13,42986.0,19.5453,19.5828,19.5453,19.5753,42986.0
2016-01-06 11:50:00,26.13,26.13,26.1,26.1,6225.0,19.5753,19.5753,19.5528,19.5528,6225.0
2016-01-06 11:55:00,26.1,26.11,26.06,26.06,14621.0,19.5528,19.5603,19.5229,19.5229,14621.0
2016-01-06 12:00:00,26.07,26.07,26.03,26.04,10952.0,19.5303,19.5303,19.5004,19.5079,10952.0
2016-01-06 12:05:00,26.03,26.05,26.03,26.05,12661.0,19.5004,19.5154,19.5004,19.5154,12661.0
2016-01-06 12:10:00,26.04,26.05,26.03,26.05,5300.0,19.5079,19.5154,19.5004,19.5154,5300.0
2016-01-06 12:15:00,26.05,26.05,26.01,26.01,10037.0,19.5154,19.5154,19.4854,19.4854,10037.0
2016-01-06 12:20:00,26.01,26.05,26.0,26.04,11628.0,19.4854,19.5154,19.4779,19.5079,11628.0
2016-01-06 12:25:00,26.05,26.06,26.03,26.06,18500.0,19.5154,19.5229,19.5004,19.5229,18500.0
2016-01-06 12:30:00,26.06,26.08,26.05,26.07,17844.0,19.5229,19.5378,19.5154,19.5303,17844.0
2016-01-06 12:35:00,26.06,26.13,26.05,26.12,23122.0,19.5229,19.5753,19.5154,19.5678,23122.0
2016-01-06 12:40:00,26.11,26.11,26.09,26.09,8749.0,19.5603,19.5603,19.5453,19.5453,8749.0
2016-01-06 12:45:00,26.09,26.09,26.05,26.05,10240.0,19.5453,19.5453,19.5154,19.5154,10240.0
2016-01-06 12:50:00,26.06,26.08,26.05,26.05,5954.0,19.5229,19.5378,19.5154,19.5154,5954.0
2016-01-06 12:55:00,26.06,26.06,26.04,26.05,5493.0,19.5229,19.5229,19.5079,19.5154,5493.0
2016-01-06 13:00:00,26.04,26.07,26.03,26.06,15493.0,19.5079,19.5303,19.5004,19.5229,15493.0
2016-01-06 13:05:00,26.06,26.07,26.06,26.06,10306.0,19.5229,19.5303,19.5229,19.5229,10306.0
2016-01-06 13:10:00,26.05,26.05,26.02,26.02,14750.0,19.5154,19.5154,19.4929,19.4929,14750.0
2016-01-06 13:15:00,26.02,26.03,26.01,26.03,15666.0,19.4929,19.5004,19.4854,19.5004,15666.0
2016-01-06 13:20:00,26.04,26.06,26.03,26.06,15091.0,19.5079,19.5229,19.5004,19.5229,15091.0
2016-01-06 13:25:00,26.07,26.07,25.99,26.02,76661.0,19.5303,19.5303,19.4704,19.4929,76661.0
2016-01-06 13:30:00,26.03,26.04,26.0,26.01,33106.0,19.5004,19.5079,19.4779,19.4854,33106.0
2016-01-06 13:35:00,26.0,26.01,26.0,26.0,21801.0,19.4779,19.4854,19.4779,19.4779,21801.0
2016-01-06 13:40:00,26.0,26.0,25.98,25.99,20082.0,19.4779,19.4779,19.4629,19.4704,20082.0
2016-01-06 13:45:00,25.99,25.99,25.94,25.94,24109.0,19.4704,19.4704,19.433,19.433,24109.0
2016-01-06 13:50:00,25.94,25.94,25.92,25.94,25565.0,19.433,19.433,19.418,19.433,25565.0
2016-01-06 13:55:00,25.93,25.93,25.92,25.93,10976.0,19.4255,19.4255,19.418,19.4255,10976.0
2016-01-06 14:00:00,25.92,25.99,25.9,25.96,34524.0,19.418,19.4704,19.403,19.4479,34524.0
2016-01-06 14:05:00,25.96,25.99,25.93,25.99,19119.0,19.4479,19.4704,19.4255,19.4704,19119.0
2016-01-06 14:10:00,25.98,25.99,25.94,25.98,12747.0,19.4629,19.4704,19.433,19.4629,12747.0
2016-01-06 14:15:00,25.99,26.02,25.99,26.02,14411.0,19.4704,19.4929,19.4704,19.4929,14411.0
2016-01-06 14:20:00,26.02,26.02,25.99,26.0,10548.0,19.4929,19.4929,19.4704,19.4779,10548.0
2016-01-06 14:25:00,26.0,26.0,25.97,25.98,15828.0,19.4779,19.4779,19.4554,19.4629,15828.0
2016-01-06 14:30:00,25.98,25.99,25.96,25.97,14000.0,19.4629,19.4704,19.4479,19.4554,14000.0
2016-01-06 14:35:00,25.98,25.99,25.94,25.95,13292.0,19.4629,19.4704,19.433,19.4405,13292.0
2016-01-06 14:40:00,25.95,25.95,25.88,25.89,29834.0,19.4405,19.4405,19.388,19.3955,29834.0
2016-01-06 14:45:00,25.9,25.91,25.86,25.9,114879.0,19.403,19.4105,19.373,19.403,114879.0
2016-01-06 14:50:00,25.9,25.9,25.88,25.9,36272.0,19.403,19.403,19.388,19.403,36272.0
2016-01-06 14:55:00,25.9,25.9,25.86,25.86,23252.0,19.403,19.403,19.373,19.373,23252.0
2016-01-06 15:00:00,25.86,25.89,25.84,25.89,36722.0,19.373,19.3955,19.358,19.3955,36722.0
2016-01-06 15:05:00,25.89,25.9,25.88,25.89,22619.0,19.3955,19.403,19.388,19.3955,22619.0
2016-01-06 15:10:00,25.89,25.92,25.88,25.92,42530.0,19.3955,19.418,19.388,19.418,42530.0
2016-01-06 15:15:00,25.92,25.92,25.91,25.92,13220.0,19.418,19.418,19.4105,19.418,13220.0
2016-01-06 15:20:00,25.92,25.93,25.92,25.93,17356.0,19.418,19.4255,19.418,19.4255,17356.0
2016-01-06 15:25:00,25.93,25.95,25.92,25.94,19895.0,19.4255,19.4405,19.418,19.433,19895.0
2016-01-06 15:30:00,25.94,25.98,25.94,25.97,54863.0,19.433,19.4629,19.433,19.4554,54863.0
2016-01-06 15:35:00,25.97,26.0,25.95,25.99,48116.0,19.4554,19.4779,19.4405,19.4704,48116.0
2016-01-06 15:40:00,26.0,26.0,25.95,25.95,33830.0,19.4779,19.4779,19.4405,19.4405,33830.0
2016-01-06 15:45:00,25.95,25.96,25.94,25.96,59668.0,19.4405,19.4479,19.433,19.4479,59668.0
2016-01-06 15:50:00,25.96,25.97,25.92,25.97,60490.0,19.4479,19.4554,19.418,19.4554,60490.0
2016-01-06 15:55:00,25.97,26.02,25.95,26.02,159463.0,19.4554,19.4929,19.4405,19.4929,159463.0
2016-01-07 09:30:00,25.49,25.49,25.21,25.23,98920.0,19.0958,19.0958,18.8861,18.9011,98920.0
2016-01-07 09:35:00,25.23,25.38,25.21,25.36,36163.0,18.9011,19.0134,18.8861,18.9985,36163.0
2016-01-07 09:40:00,25.36,25.42,25.35,25.4,77172.0,18.9985,19.0434,18.991,19.0284,77172.0
2016-01-07 09:45:00,25.4,25.49,25.39,25.49,58479.0,19.0284,19.0958,19.0209,19.0958,58479.0
2016-01-07 09:50:00,25.49,25.51,25.46,25.48,87630.0,19.0958,19.1108,19.0734,19.0883,87630.0
2016-01-07 09:55:00,25.47,25.47,25.42,25.42,34771.0,19.0809,19.0809,19.0434,19.0434,34771.0
2016-01-07 10:00:00,25.41,25.44,25.38,25.38,52820.0,19.0359,19.0584,19.0134,19.0134,52820.0
2016-01-07 10:05:00,25.37,25.38,25.31,25.36,71244.0,19.0059,19.0134,18.961,18.9985,71244.0
2016-01-07 10:10:00,25.36,25.4,25.34,25.4,36408.0,18.9985,19.0284,18.9835,19.0284,36408.0
2016-01-07 10:15:00,25.42,25.43,25.4,25.42,36952.0,19.0434,19.0509,19.0284,19.0434,36952.0
2016-01-07 10:20:00,25.43,25.44,25.39,25.44,74554.0,19.0509,19.0584,19.0209,19.0584,74554.0
2016-01-07 10:25:00,25.44,25.52,25.44,25.49,37549.0,19.0584,19.1183,19.0584,19.0958,37549.0
2016-01-07 10:30:00,25.5,25.58,25.5,25.58,26062.0,19.1033,19.1633,19.1033,19.1633,26062.0
2016-01-07 10:35:00,25.58,25.68,25.56,25.67,70167.0,19.1633,19.2382,19.1483,19.2307,70167.0
2016-01-07 10:40:00,25.67,25.69,25.65,25.66,42408.0,19.2307,19.2457,19.2157,19.2232,42408.0
2016-01-07 10:45:00,25.66,25.7,25.66,25.68,22833.0,19.2232,19.2532,19.2232,19.2382,22833.0
2016-01-07 10:50:00,25.68,25.72,25.68,25.7,53183.0,19.2382,19.2681,19.2382,19.2532,53183.0
2016-01-07 10:55:00,25.71,25.74,25.7,25.72,26057.0,19.2607,19.2831,19.2532,19.2681,26057.0
2016-01-07 11:00:00,25.72,25.73,25.69,25.7,19488.0,19.2681,19.2756,19.2457,19.2532,19488.0
2016-01-07 11:05:00,25.7,25.71,25.68,25.69,50672.0,19.2532,19.2607,19.2382,19.2457,50672.0
2016-01-07 11:10:00,25.68,25.7,25.62,25.64,47458.0,19.2382,19.2532,19.1932,19.2082,47458.0
2016-01-07 11:15:00,25.64,25.66,25.64,25.65,28820.0,19.2082,19.2232,19.2082,19.2157,28820.0
2016-01-07 11:20:00,25.65,25.67,25.65,25.66,39355.0,19.2157,19.2307,19.2157,19.2232,39355.0
2016-01-07 11:25:00,25.66,25.67,25.65,25.65,25875.0,19.2232,19.2307,19.2157,19.2157,25875.0
2016-01-07 11:30:00,25.66,25.68,25.65,25.67,22769.0,19.2232,19.2382,19.2157,19.2307,22769.0
2016-01-07 11:35:00,25.66,25.68,25.66,25.67,9906.0,19.2232,19.2382,19.2232,19.2307,9906.0
2016-01-07 11:40:00,25.66,25.67,25.64,25.65,33481.0,19.2232,19.2307,19.2082,19.2157,33481.0
2016-01-07 11:45:00,25.65,25.65,25.58,25.6,32179.0,19.2157,19.2157,19.1633,19.1782,32179.0
2016-01-07 11:50:00,25.59,25.6,25.58,25.59,15000.0,19.1708,19.1782,19.1633,19.1708,15000.0
2016-01-07 11:55:00,25.59,25.61,25.59,25.61,14639.0,19.1708,19.1857,19.1708,19.1857,14639.0
2016-01-07 12:00:00,25.6,25.63,25.6,25.6,13300.0,19.1782,19.2007,19.1782,19.1782,13300.0
2016-01-07 12:05:00,25.6,25.62,25.59,25.62,18105.0,19.1782,19.1932,19.1708,19.1932,18105.0
2016-01-07 12:10:00,25.62,25.64,25.61,25.63,17990.0,19.1932,19.2082,19.1857,19.2007,17990.0
2016-01-07 12:15:00,25.63,25.67,25.63,25.64,29905.0,19.2007,19.2307,19.2007,19.2082,29905.0
2016-01-07 12:20:00,25.63,25.65,25.61,25.61,17497.0,19.2007,19.2157,19.1857,19.1857,17497.0
2016-01-07 12:25:00,25.62,25.62,25.6,25.6,11798.0,19.1932,19.1932,19.1782,19.1782,11798.0
2016-01-07 12:30:00,25.6,25.63,25.6,25.63,2400.0,19.1782,19.2007,19.1782,19.2007,2400.0
2016-01-07 12:35:00,25.63,25.63,25.55,25.56,27086.0,19.2007,19.2007,19.1408,19.1483,27086.0
2016-01-07 12:40:00,25.56,25.57,25.55,25.55,31312.0,19.1483,19.1558,19.1408,19.1408,31312.0
2016-01-07 12:45:00,25.55,25.56,25.54,25.56,26521.0,19.1408,19.1483,19.1333,19.1483,26521.0
2016-01-07 12:50:00,25.55,25.57,25.53,25.54,17073.0,19.1408,19.1558,19.1258,19.1333,17073.0
2016-01-07 12:55:00,25.54,25.54,25.49,25.51,40581.0,19.1333,19.1333,19.0958,19.1108,40581.0
2016-01-07 13:00:00,25.51,25.52,25.46,25.48,33506.0,19.1108,19.1183,19.0734,19.0883,33506.0
2016-01-07 13:05:00,25.48,25.48,25.42,25.44,31930.0,19.0883,19.0883,19.0434,19.0584,31930.0
2016-01-07 13:10:00,25.43,25.43,25.35,25.38,48464.0,19.0509,19.0509,18.991,19.0134,48464.0
2016-01-07 13:15:00,25.38,25.41,25.35,25.37,66261.0,19.0134,19.0359,18.991,19.0059,66261.0
2016-01-07 13:20:00,25.36,25.36,25.31,25.33,33942.0,18.9985,18.9985,18.961,18.976,33942.0
2016-01-07 13:25:00,25.33,25.37,25.32,25.33,34890.0,18.976,19.0059,18.9685,18.976,34890.0
2016-01-07 13:30:00,25.32,25.33,25.27,25.3,97586.0,18.9685,18.976,18.931,18.9535,97586.0
2016-01-07 13:35:00,25.31,25.32,25.19,25.2,104579.0,18.961,18.9685,18.8711,18.8786,104579.0
2016-01-07 13:40:00,25.19,25.24,25.16,25.24,58359.0,18.8711,18.9086,18.8486,18.9086,58359.0
2016-01-07 13:45:00,25.23,25.24,25.2,25.21,85142.0,18.9011,18.9086,18.8786,18.8861,85142.0
2016-01-07 13:50:00,25.22,25.25,25.19,25.24,84484.0,18.8936,18.916,18.8711,18.9086,84484.0
2016-01-07 13:55:00,25.24,25.25,25.19,25.19,41009.0,18.9086,18.916,18.8711,18.8711,41009.0
2016-01-07 14:00:00,25.19,25.21,25.16,25.17,58866.0,18.8711,18.8861,18.8486,18.8561,58866.0
2016-01-07 14:05:00,25.17,25.2,25.15,25.18,29205.0,18.8561,18.8786,18.8411,18.8636,29205.0
2016-01-07 14:10:00,25.18,25.25,25.17,25.2,54386.0,18.8636,18.916,18.8561,18.8786,54386.0
2016-01-07 14:15:00,25.21,25.27,25.2,25.27,49080.0,18.8861,18.931,18.8786,18.931,49080.0
2016-01-07 14:20:00,25.28,25.29,25.25,25.26,22488.0,18.9385,18.946,18.916,18.9235,22488.0
2016-01-07 14:25:00,25.26,25.27,25.21,25.22,33022.0,18.9235,18.931,18.8861,18.8936,33022.0
2016-01-07 14:30:00,25.21,25.25,25.17,25.21,76057.0,18.8861,18.916,18.8561,18.8861,76057.0
2016-01-07 14:35:00,25.22,25.3,25.22,25.29,43988.0,18.8936,18.9535,18.8936,18.946,43988.0
2016-01-07 14:40:00,25.29,25.38,25.27,25.36,35406.0,18.946,19.0134,18.931,18.9985,35406.0
2016-01-07 14:45:00,25.36,25.4,25.35,25.4,15287.0,18.9985,19.0284,18.991,19.0284,15287.0
2016-01-07 14:50:00,25.4,25.41,25.35,25.35,21359.0,19.0284,19.0359,18.991,18.991,21359.0
2016-01-07 14:55:00,25.35,25.37,25.25,25.26,43942.0,18.991,19.0059,18.916,18.9235,43942.0
2016-01-07 15:00:00,25.25,25.25,25.18,25.19,67268.0,18.916,18.916,18.8636,18.8711,67268.0
2016-01-07 15:05:00,25.19,25.26,25.17,25.25,46315.0,18.8711,18.9235,18.8561,18.916,46315.0
2016-01-07 15:10:00,25.25,25.27,25.2,25.24,57575.0,18.916,18.931,18.8786,18.9086,57575.0
2016-01-07 15:15:00,25.24,25.26,25.19,25.23,64102.0,18.9086,18.9235,18.8711,18.9011,64102.0
2016-01-07 15:20:00,25.22,25.22,25.16,25.18,95212.0,18.8936,18.8936,18.8486,18.8636,95212.0
2016-01-07 15:25:00,25.17,25.17,25.13,25.14,64950.0,18.8561,18.8561,18.8261,18.8336,64950.0
2016-01-07 15:30:00,25.14,25.29,25.14,25.29,132778.0,18.8336,18.946,18.8336,18.946,132778.0
2016-01-07 15:35:00,25.3,25.33,25.25,25.33,95404.0,18.9535,18.976,18.916,18.976,95404.0
2016-01-07 15:40:00,25.33,25.34,25.29,25.3,221444.0,18.976,18.9835,18.946,18.9535,221444.0
2016-01-07 15:45:00,25.29,25.4,25.29,25.39,228893.0,18.946,19.0284,18.946,19.0209,228893.0
2016-01-07 15:50:00,25.38,25.41,25.38,25.39,330268.0,19.0134,19.0359,19.0134,19.0209,330268.0
2016-01-07 15:55:00,25.39,25.43,25.35,25.38,275816.0,19.0209,19.0509,18.991,19.0134,275816.0
2016-01-08 09:30:00,25.6,25.62,25.37,25.42,74898.0,19.1782,19.1932,19.0059,19.0434,74898.0
2016-01-08 09:35:00,25.42,25.42,25.32,25.34,43912.0,19.0434,19.0434,18.9685,18.9835,43912.0
2016-01-08 09:40:00,25.33,25.37,25.29,25.29,55720.0,18.976,19.0059,18.946,18.946,55720.0
2016-01-08 09:45:00,25.3,25.41,25.27,25.35,31862.0,18.9535,19.0359,18.931,18.991,31862.0
2016-01-08 09:50:00,25.34,25.35,25.28,25.29,33341.0,18.9835,18.991,18.9385,18.946,33341.0
2016-01-08 09:55:00,25.3,25.4,25.3,25.4,19709.0,18.9535,19.0284,18.9535,19.0284,19709.0
2016-01-08 10:00:00,25.4,25.4,25.26,25.26,33686.0,19.0284,19.0284,18.9235,18.9235,33686.0
2016-01-08 10:05:00,25.26,25.27,25.22,25.22,35428.0,18.9235,18.931,18.8936,18.8936,35428.0
2016-01-08 10:10:00,25.21,25.24,25.16,25.24,44252.0,18.8861,18.9086,18.8486,18.9086,44252.0
2016-01-08 10:15:00,25.23,25.28,25.22,25.24,20973.0,18.9011,18.9385,18.8936,18.9086,20973.0
2016-01-08 10:20:00,25.24,25.24,25.18,25.2,14357.0,18.9086,18.9086,18.8636,18.8786,14357.0
2016-01-08 10:25:00,25.19,25.27,25.19,25.25,27595.0,18.8711,18.931,18.8711,18.916,27595.0
2016-01-08 10:30:00,25.26,25.29,25.26,25.27,18015.0,18.9235,18.946,18.9235,18.931,18015.0
2016-01-08 10:35:00,25.26,25.26,25.16,25.17,32903.0,18.9235,18.9235,18.8486,18.8561,32903.0
2016-01-08 10:40:00,25.18,25.18,25.14,25.15,18566.0,18.8636,18.8636,18.8336,18.8411,18566.0
2016-01-08 10:45:00,25.14,25.23,25.14,25.21,34567.0,18.8336,18.9011,18.8336,18.8861,34567.0
2016-01-08 10:50:00,25.21,25.21,25.16,25.16,31187.0,18.8861,18.8861,18.8486,18.8486,31187.0
2016-01-08 10:55:00,25.15,25.18,25.15,25.17,19987.0,18.8411,18.8636,18.8411,18.8561,19987.0
2016-01-08 11:00:00,25.17,25.2,25.17,25.17,23445.0,18.8561,18.8786,18.8561,18.8561,23445.0
2016-01-08 11:05:00,25.18,25.2,25.16,25.17,18563.0,18.8636,18.8786,18.8486,18.8561,18563.0
2016-01-08 11:10:00,25.17,25.2,25.15,25.18,30630.0,18.8561,18.8786,18.8411,18.8636,30630.0
2016-01-08 11:15:00,25.17,25.19,25.17,25.17,31503.0,18.8561,18.8711,18.8561,18.8561,31503.0
2016-01-08 11:20:00,25.17,25.17,25.13,25.14,30870.0,18.8561,18.8561,18.8261,18.8336,30870.0
2016-01-08 11:25:00,25.13,25.14,25.08,25.1,30133.0,18.8261,18.8336,18.7887,18.8037,30133.0
2016-01-08 11:30:00,25.11,25.11,25.05,25.05,32402.0,18.8112,18.8112,18.7662,18.7662,32402.0
2016-01-08 11:35:00,25.04,25.07,25.03,25.05,22167.0,18.7587,18.7812,18.7512,18.7662,22167.0
2016-01-08 11:40:00,25.05,25.08,25.02,25.08,27143.0,18.7662,18.7887,18.7437,18.7887,27143.0
2016-01-08 11:45:00,25.08,25.1,25.05,25.1,69881.0,18.7887,18.8037,18.7662,18.8037,69881.0
2016-01-08 11:50:00,25.09,25.18,25.08,25.17,39688.0,18.7962,18.8636,18.7887,18.8561,39688.0
2016-01-08 11:55:00,25.18,25.2,25.16,25.19,15755.0,18.8636,18.8786,18.8486,18.8711,15755.0
2016-01-08 12:00:00,25.19,25.23,25.19,25.21,40182.0,18.8711,18.9011,18.8711,18.8861,40182.0
2016-01-08 12:05:00,25.22,25.26,25.22,25.26,26529.0,18.8936,18.9235,18.8936,18.9235,26529.0
2016-01-08 12:10:00,25.26,25.26,25.2,25.24,21446.0,18.9235,18.9235,18.8786,18.9086,21446.0
2016-01-08 12:15:00,25.24,25.28,25.24,25.28,18038.0,18.9086,18.9385,18.9086,18.9385,18038.0
2016-01-08 12:20:00,25.28,25.33,25.27,25.31,11106.0,18.9385,18.976,18.931,18.961,11106.0
2016-01-08 12:25:00,25.31,25.33,25.31,25.33,18097.0,18.961,18.976,18.961,18.976,18097.0
2016-01-08 12:30:00,25.32,25.32,25.26,25.27,14416.0,18.9685,18.9685,18.9235,18.931,14416.0
2016-01-08 12:35:00,25.26,25.28,25.21,25.21,8958.0,18.9235,18.9385,18.8861,18.8861,8958.0
2016-01-08 12:40:00,25.22,25.23,25.18,25.21,19766.0,18.8936,18.9011,18.8636,18.8861,19766.0
2016-01-08 12:45:00,25.2,25.23,25.19,25.22,25800.0,18.8786,18.9011,18.8711,18.8936,25800.0
2016-01-08 12:50:00,25.21,25.22,25.17,25.18,37971.0,18.8861,18.8936,18.8561,18.8636,37971.0
2016-01-08 12:55:00,25.19,25.19,25.14,25.15,25044.0,18.8711,18.8711,18.8336,18.8411,25044.0
2016-01-08 13:00:00,25.15,25.16,25.12,25.12,17137.0,18.8411,18.8486,18.8187,18.8187,17137.0
2016-01-08 13:05:00,25.12,25.12,25.08,25.1,36937.0,18.8187,18.8187,18.7887,18.8037,36937.0
2016-01-08 13:10:00,25.09,25.12,25.08,25.12,17873.0,18.7962,18.8187,18.7887,18.8187,17873.0
2016-01-08 13:15:00,25.12,25.13,25.11,25.13,9300.0,18.8187,18.8261,18.8112,18.8261,9300.0
2016-01-08 13:20:00,25.12,25.14,25.06,25.06,18170.0,18.8187,18.8336,18.7737,18.7737,18170.0
2016-01-08 13:25:00,25.06,25.08,25.04,25.07,19470.0,18.7737,18.7887,18.7587,18.7812,19470.0
2016-01-08 13:30:00,25.07,25.12,25.07,25.12,8200.0,18.7812,18.8187,18.7812,18.8187,8200.0
2016-01-08 13:35:00,25.12,25.17,25.12,25.17,17097.0,18.8187,18.8561,18.8187,18.8561,17097.0
2016-01-08 13:40:00,25.17,25.18,25.15,25.15,8535.0,18.8561,18.8636,18.8411,18.8411,8535.0
2016-01-08 13:45:00,25.15,25.16,25.11,25.11,20130.0,18.8411,18.8486,18.8112,18.8112,20130.0
2016-01-08 13:50:00,25.12,25.13,25.1,25.11,12368.0,18.8187,18.8261,18.8037,18.8112,12368.0
2016-01-08 13:55:00,25.11,25.11,25.08,25.08,11172.0,18.8112,18.8112,18.7887,18.7887,11172.0
2016-01-08 14:00:00,25.08,25.14,25.08,25.14,15128.0,18.7887,18.8336,18.7887,18.8336,15128.0
2016-01-08 14:05:00,25.14,25.14,25.13,25.13,11538.0,18.8336,18.8336,18.8261,18.8261,11538.0
2016-01-08 14:10:00,25.13,25.13,25.07,25.07,17510.0,18.8261,18.8261,18.7812,18.7812,17510.0
2016-01-08 14:15:00,25.06,25.09,25.04,25.09,21622.0,18.7737,18.7962,18.7587,18.7962,21622.0
2016-01-08 14:20:00,25.08,25.08,25.04,25.04,16541.0,18.7887,18.7887,18.7587,18.7587,16541.0
2016-01-08 14:25:00,25.03,25.03,24.99,25.01,64116.0,18.7512,18.7512,18.7213,18.7362,64116.0
2016-01-08 14:30:00,25.01,25.05,25.01,25.02,9435.0,18.7362,18.7662,18.7362,18.7437,9435.0
2016-01-08 14:35:00,25.02,25.02,24.99,25.0,21090.0,18.7437,18.7437,18.7213,18.7288,21090.0
2016-01-08 14:40:00,25.0,25.08,25.0,25.08,19245.0,18.7288,18.7887,18.7288,18.7887,19245.0
2016-01-08 14:45:00,25.07,25.08,25.06,25.07,15586.0,18.7812,18.7887,18.7737,18.7812,15586.0
2016-01-08 14:50:00,25.07,25.07,25.01,25.02,26983.0,18.7812,18.7812,18.7362,18.7437,26983.0
2016-01-08 14:55:00,25.03,25.03,24.99,25.01,24778.0,18.7512,18.7512,18.7213,18.7362,24778.0
2016-01-08 15:00:00,25.0,25.05,25.0,25.05,14000.0,18.7288,18.7662,18.7288,18.7662,14000.0
2016-01-08 15:05:00,25.05,25.05,25.0,25.01,18478.0,18.7662,18.7662,18.7288,18.7362,18478.0
2016-01-08 15:10:00,25.01,25.02,24.95,24.99,35408.0,18.7362,18.7437,18.6913,18.7213,35408.0
2016-01-08 15:15:00,24.99,25.01,24.98,24.98,17903.0,18.7213,18.7362,18.7138,18.7138,17903.0
2016-01-08 15:20:00,24.98,25.01,24.96,25.0,17703.0,18.7138,18.7362,18.6988,18.7288,17703.0
2016-01-08 15:25:00,25.0,25.03,24.96,24.97,47720.0,18.7288,18.7512,18.6988,18.7063,47720.0
2016-01-08 15:30:00,24.96,24.96,24.9,24.9,41882.0,18.6988,18.6988,18.6538,18.6538,41882.0
2016-01-08 15:35:00,24.9,24.94,24.89,24.9,50435.0,18.6538,18.6838,18.6464,18.6538,50435.0
2016-01-08 15:40:00,24.9,24.92,24.85,24.88,48593.0,18.6538,18.6688,18.6164,18.6389,48593.0
2016-01-08 15:45:00,24.87,24.87,24.78,24.78,56633.0,18.6314,18.6314,18.5639,18.5639,56633.0
2016-01-08 15:50:00,24.78,24.81,24.74,24.74,125710.0,18.5639,18.5864,18.534,18.534,125710.0
2016-01-08 15:55:00,24.75,24.78,24.73,24.77,121231.0,18.5415,18.5639,18.5265,18.5565,121231.0
2016-01-11 09:30:00,24.93,25.05,24.93,24.98,68656.0,18.6763,18.7662,18.6763,18.7138,68656.0
2016-01-11 09:35:00,24.98,25.04,24.98,25.01,59543.0,18.7138,18.7587,18.7138,18.7362,59543.0
2016-01-11 09:40:00,25.01,25.04,24.99,25.04,63340.0,18.7362,18.7587,18.7213,18.7587,63340.0
2016-01-11 09:45:00,25.04,25.04,25.0,25.0,76575.0,18.7587,18.7587,18.7288,18.7288,76575.0
2016-01-11 09:50:00,25.0,25.03,25.0,25.01,29321.0,18.7288,18.7512,18.7288,18.7362,29321.0
2016-01-11 09:55:00,25.01,25.06,25.0,25.06,45591.0,18.7362,18.7737,18.7288,18.7737,45591.0
2016-01-11 10:00:00,25.05,25.09,25.05,25.09,37368.0,18.7662,18.7962,18.7662,18.7962,37368.0
2016-01-11 10:05:00,25.08,25.14,25.08,25.14,53264.0,18.7887,18.8336,18.7887,18.8336,53264.0
2016-01-11 10:10:00,25.14,25.15,25.1,25.11,36934.0,18.8336,18.8411,18.8037,18.8112,36934.0
2016-01-11 10:15:00,25.1,25.1,25.02,25.05,32481.0,18.8037,18.8037,18.7437,18.7662,32481.0
2016-01-11 10:20:00,25.05,25.07,25.05,25.07,23187.0,18.7662,18.7812,18.7662,18.7812,23187.0
2016-01-11 10:25:00,25.08,25.08,25.05,25.07,26580.0,18.7887,18.7887,18.7662,18.7812,26580.0
2016-01-11 10:30:00,25.07,25.1,25.07,25.1,42075.0,18.7812,18.8037,18.7812,18.8037,42075.0
2016-01-11 10:35:00,25.1,25.1,25.07,25.07,25500.0,18.8037,18.8037,18.7812,18.7812,25500.0
2016-01-11 10:40:00,25.08,25.13,25.06,25.11,25287.0,18.7887,18.8261,18.7737,18.8112,25287.0
2016-01-11 10:45:00,25.12,25.12,25.09,25.11,26792.0,18.8187,18.8187,18.7962,18.8112,26792.0
2016-01-11 10:50:00,25.11,25.11,25.06,25.06,37906.0,18.8112,18.8112,18.7737,18.7737,37906.0
2016-01-11 10:55:00,25.07,25.08,25.04,25.05,28714.0,18.7812,18.7887,18.7587,18.7662,28714.0
2016-01-11 11:00:00,25.05,25.05,25.0,25.0,69457.0,18.7662,18.7662,18.7288,18.7288,69457.0
2016-01-11 11:05:00,25.0,25.03,25.0,25.02,44481.0,18.7288,18.7512,18.7288,18.7437,44481.0
2016-01-11 11:10:00,25.03,25.05,25.01,25.03,26827.0,18.7512,18.7662,18.7362,18.7512,26827.0
2016-01-11 11:15:00,25.04,25.07,25.03,25.06,21034.0,18.7587,18.7812,18.7512,18.7737,21034.0
2016-01-11 11:20:00,25.06,25.06,25.03,25.06,45216.0,18.7737,18.7737,18.7512,18.7737,45216.0
2016-01-11 11:25:00,25.06,25.07,25.04,25.07,22890.0,18.7737,18.7812,18.7587,18.7812,22890.0
2016-01-11 11:30:00,25.07,25.07,25.02,25.05,21630.0,18.7812,18.7812,18.7437,18.7662,21630.0
2016-01-11 11:35:00,25.04,25.14,25.04,25.12,36234.0,18.7587,18.8336,18.7587,18.8187,36234.0
2016-01-11 11:40:00,25.13,25.17,25.11,25.14,28637.0,18.8261,18.8561,18.8112,18.8336,28637.0
2016-01-11 11:45:00,25.14,25.17,25.14,25.15,30183.0,18.8336,18.8561,18.8336,18.8411,30183.0
2016-01-11 11:50:00,25.15,25.2,25.15,25.19,18051.0,18.8411,18.8786,18.8411,18.8711,18051.0
2016-01-11 11:55:00,25.19,25.19,25.15,25.17,38105.0,18.8711,18.8711,18.8411,18.8561,38105.0
2016-01-11 12:00:00,25.17,25.18,25.13,25.13,40480.0,18.8561,18.8636,18.8261,18.8261,40480.0
2016-01-11 12:05:00,25.13,25.16,25.13,25.14,28707.0,18.8261,18.8486,18.8261,18.8336,28707.0
2016-01-11 12:10:00,25.14,25.16,25.13,25.13,22944.0,18.8336,18.8486,18.8261,18.8261,22944.0
2016-01-11 12:15:00,25.12,25.13,25.07,25.1,38307.0,18.8187,18.8261,18.7812,18.8037,38307.0
2016-01-11 12:20:00,25.1,25.1,25.08,25.09,32393.0,18.8037,18.8037,18.7887,18.7962,32393.0
2016-01-11 12:25:00,25.08,25.09,25.05,25.05,9961.0,18.7887,18.7962,18.7662,18.7662,9961.0
2016-01-11 12:30:00,25.06,25.1,25.06,25.1,19575.0,18.7737,18.8037,18.7737,18.8037,19575.0
2016-01-11 12:35:00,25.1,25.11,25.06,25.06,18659.0,18.8037,18.8112,18.7737,18.7737,18659.0
2016-01-11 12:40:00,25.06,25.1,25.05,25.1,40145.0,18.7737,18.8037,18.7662,18.8037,40145.0
2016-01-11 12:45:00,25.09,25.13,25.09,25.1,33141.0,18.7962,18.8261,18.7962,18.8037,33141.0
2016-01-11 12:50:00,25.11,25.13,25.09,25.09,39285.0,18.8112,18.8261,18.7962,18.7962,39285.0
2016-01-11 12:55:00,25.09,25.14,25.09,25.14,35296.0,18.7962,18.8336,18.7962,18.8336,35296.0
2016-01-11 13:00:00,25.15,25.17,25.13,25.17,21710.0,18.8411,18.8561,18.8261,18.8561,21710.0
2016-01-11 13:05:00,25.16,25.16,25.13,25.13,14420.0,18.8486,18.8486,18.8261,18.8261,14420.0
2016-01-11 13:10:00,25.13,25.14,25.08,25.08,45878.0,18.8261,18.8336,18.7887,18.7887,45878.0
2016-01-11 13:15:00,25.08,25.13,25.08,25.13,20931.0,18.7887,18.8261,18.7887,18.8261,20931.0
2016-01-11 13:20:00,25.14,25.14,25.11,25.13,15040.0,18.8336,18.8336,18.8112,18.8261,15040.0
2016-01-11 13:25:00,25.13,25.13,25.08,25.08,18852.0,18.8261,18.8261,18.7887,18.7887,18852.0
2016-01-11 13:30:00,25.08,25.11,25.07,25.08,18117.0,18.7887,18.8112,18.7812,18.7887,18117.0
2016-01-11 13:35:00,25.09,25.1,25.05,25.08,31274.0,18.7962,18.8037,18.7662,18.7887,31274.0
2016-01-11 13:40:00,25.08,25.08,25.05,25.05,18484.0,18.7887,18.7887,18.7662,18.7662,18484.0
2016-01-11 13:45:00,25.05,25.05,25.0,25.01,40364.0,18.7662,18.7662,18.7288,18.7362,40364.0
2016-01-11 13:50:00,25.01,25.04,25.0,25.04,28238.0,18.7362,18.7587,18.7288,18.7587,28238.0
2016-01-11 13:55:00,25.04,25.06,25.03,25.03,28822.0,18.7587,18.7737,18.7512,18.7512,28822.0
2016-01-11 14:00:00,25.03,25.05,25.0,25.01,41164.0,18.7512,18.7662,18.7288,18.7362,41164.0
2016-01-11 14:05:00,25.01,25.07,25.01,25.06,39711.0,18.7362,18.7812,18.7362,18.7737,39711.0
2016-01-11 14:10:00,25.06,25.06,25.02,25.02,37187.0,18.7737,18.7737,18.7437,18.7437,37187.0
2016-01-11 14:15:00,25.01,25.07,25.01,25.04,45906.0,18.7362,18.7812,18.7362,18.7587,45906.0
2016-01-11 14:20:00,25.04,25.09,25.04,25.08,25235.0,18.7587,18.7962,18.7587,18.7887,25235.0
2016-01-11 14:25:00,25.09,25.15,25.08,25.14,57165.0,18.7962,18.8411,18.7887,18.8336,57165.0
2016-01-11 14:30:00,25.15,25.16,25.11,25.13,20602.0,18.8411,18.8486,18.8112,18.8261,20602.0
2016-01-11 14:35:00,25.14,25.14,25.1,25.14,18294.0,18.8336,18.8336,18.8037,18.8336,18294.0
2016-01-11 14:40:00,25.14,25.19,25.14,25.15,30590.0,18.8336,18.8711,18.8336,18.8411,30590.0
2016-01-11 14:45:00,25.15,25.17,25.14,25.16,27777.0,18.8411,18.8561,18.8336,18.8486,27777.0
2016-01-11 14:50:00,25.15,25.16,25.14,25.14,23231.0,18.8411,18.8486,18.8336,18.8336,23231.0
2016-01-11 14:55:00,25.14,25.16,25.13,25.14,23783.0,18.8336,18.8486,18.8261,18.8336,23783.0
2016-01-11 15:00:00,25.15,25.16,25.11,25.13,30126.0,18.8411,18.8486,18.8112,18.8261,30126.0
2016-01-11 15:05:00,25.12,25.12,25.07,25.08,27029.0,18.8187,18.8187,18.7812,18.7887,27029.0
2016-01-11 15:10:00,25.08,25.08,25.04,25.04,36679.0,18.7887,18.7887,18.7587,18.7587,36679.0
2016-01-11 15:15:00,25.04,25.05,25.01,25.05,39852.0,18.7587,18.7662,18.7362,18.7662,39852.0
2016-01-11 15:20:00,25.05,25.14,25.04,25.13,61097.0,18.7662,18.8336,18.7587,18.8261,61097.0
2016-01-11 15:25:00,25.14,25.24,25.13,25.2,61589.0,18.8336,18.9086,18.8261,18.8786,61589.0
2016-01-11 15:30:00,25.21,25.29,25.2,25.28,59584.0,18.8861,18.946,18.8786,18.9385,59584.0
2016-01-11 15:35:00,25.28,25.33,25.25,25.31,63844.0,18.9385,18.976,18.916,18.961,63844.0
2016-01-11 15:40:00,25.3,25.34,25.27,25.32,100578.0,18.9535,18.9835,18.931,18.9685,100578.0
2016-01-11 15:45:00,25.31,25.33,25.26,25.28,101245.0,18.961,18.976,18.9235,18.9385,101245.0
2016-01-11 15:50:00,25.28,25.33,25.27,25.33,81778.0,18.9385,18.976,18.931,18.976,81778.0
2016-01-11 15:55:00,25.33,25.33,25.27,25.28,131396.0,18.976,18.976,18.931,18.9385,131396.0
2016-01-12 09:30:00,25.48,25.49,25.3,25.43,93903.0,19.0883,19.0958,18.9535,19.0509,93903.0
2016-01-12 09:35:00,25.44,25.54,25.44,25.54,45387.0,19.0584,19.1333,19.0584,19.1333,45387.0
2016-01-12 09:40:00,25.54,25.55,25.48,25.51,42482.0,19.1333,19.1408,19.0883,19.1108,42482.0
2016-01-12 09:45:00,25.51,25.55,25.5,25.53,47169.0,19.1108,19.1408,19.1033,19.1258,47169.0
2016-01-12 09:50:00,25.54,25.57,25.49,25.5,16664.0,19.1333,19.1558,19.0958,19.1033,16664.0
2016-01-12 09:55:00,25.5,25.52,25.47,25.48,29265.0,19.1033,19.1183,19.0809,19.0883,29265.0
2016-01-12 10:00:00,25.48,25.51,25.43,25.43,38118.0,19.0883,19.1108,19.0509,19.0509,38118.0
2016-01-12 10:05:00,25.44,25.46,25.39,25.41,26445.0,19.0584,19.0734,19.0209,19.0359,26445.0
2016-01-12 10:10:00,25.42,25.47,25.42,25.42,35857.0,19.0434,19.0809,19.0434,19.0434,35857.0
2016-01-12 10:15:00,25.42,25.43,25.39,25.43,26176.0,19.0434,19.0509,19.0209,19.0509,26176.0
2016-01-12 10:20:00,25.42,25.44,25.38,25.38,34671.0,19.0434,19.0584,19.0134,19.0134,34671.0
2016-01-12 10:25:00,25.37,25.4,25.36,25.38,24541.0,19.0059,19.0284,18.9985,19.0134,24541.0
2016-01-12 10:30:00,25.38,25.42,25.38,25.38,22059.0,19.0134,19.0434,19.0134,19.0134,22059.0
2016-01-12 10:35:00,25.38,25.39,25.33,25.34,33531.0,19.0134,19.0209,18.976,18.9835,33531.0
2016-01-12 10:40:00,25.34,25.34,25.32,25.34,24776.0,18.9835,18.9835,18.9685,18.9835,24776.0
2016-01-12 10:45:00,25.34,25.34,25.3,25.3,23872.0,18.9835,18.9835,18.9535,18.9535,23872.0
2016-01-12 10:50:00,25.3,25.32,25.3,25.31,18490.0,18.9535,18.9685,18.9535,18.961,18490.0
2016-01-12 10:55:00,25.31,25.36,25.31,25.35,34808.0,18.961,18.9985,18.961,18.991,34808.0
2016-01-12 11:00:00,25.35,25.35,25.32,25.33,39627.0,18.991,18.991,18.9685,18.976,39627.0
2016-01-12 11:05:00,25.33,25.33,25.31,25.33,29083.0,18.976,18.976,18.961,18.976,29083.0
2016-01-12 11:10:00,25.32,25.34,25.31,25.31,36500.0,18.9685,18.9835,18.961,18.961,36500.0
2016-01-12 11:15:00,25.31,25.32,25.28,25.31,31105.0,18.961,18.9685,18.9385,18.961,31105.0
2016-01-12 11:20:00,25.32,25.33,25.29,25.29,27071.0,18.9685,18.976,18.946,18.946,27071.0
2016-01-12 11:25:00,25.29,25.31,25.28,25.3,23245.0,18.946,18.961,18.9385,18.9535,23245.0
2016-01-12 11:30:00,25.3,25.3,25.24,25.24,31774.0,18.9535,18.9535,18.9086,18.9086,31774.0
2016-01-12 11:35:00,25.24,25.24,25.14,25.15,36118.0,18.9086,18.9086,18.8336,18.8411,36118.0
2016-01-12 11:40:00,25.15,25.2,25.14,25.19,20867.0,18.8411,18.8786,18.8336,18.8711,20867.0
2016-01-12 11:45:00,25.18,25.24,25.18,25.24,16407.0,18.8636,18.9086,18.8636,18.9086,16407.0
2016-01-12 11:50:00,25.24,25.25,25.2,25.2,31350.0,18.9086,18.916,18.8786,18.8786,31350.0
2016-01-12 11:55:00,25.21,25.25,25.2,25.22,28227.0,18.8861,18.916,18.8786,18.8936,28227.0
2016-01-12 12:00:00,25.22,25.28,25.22,25.28,16712.0,18.8936,18.9385,18.8936,18.9385,16712.0
2016-01-12 12:05:00,25.28,25.3,25.27,25.27,18582.0,18.9385,18.9535,18.931,18.931,18582.0
2016-01-12 12:10:00,25.27,25.27,25.23,25.24,8495.0,18.931,18.931,18.9011,18.9086,8495.0
2016-01-12 12:15:00,25.23,25.24,25.19,25.19,23934.0,18.9011,18.9086,18.8711,18.8711,23934.0
2016-01-12 12:20:00,25.2,25.2,25.16,25.16,18965.0,18.8786,18.8786,18.8486,18.8486,18965.0
2016-01-12 12:25:00,25.16,25.23,25.16,25.2,20385.0,18.8486,18.9011,18.8486,18.8786,20385.0
2016-01-12 12:30:00,25.19,25.21,25.14,25.14,20623.0,18.8711,18.8861,18.8336,18.8336,20623.0
2016-01-12 12:35:00,25.13,25.14,25.1,25.14,13263.0,18.8261,18.8336,18.8037,18.8336,13263.0
2016-01-12 12:40:00,25.12,25.12,25.07,25.07,28381.0,18.8187,18.8187,18.7812,18.7812,28381.0
2016-01-12 12:45:00,25.07,25.11,25.06,25.09,23194.0,18.7812,18.8112,18.7737,18.7962,23194.0
2016-01-12 12:50:00,25.11,25.11,25.08,25.1,17623.0,18.8112,18.8112,18.7887,18.8037,17623.0
2016-01-12 12:55:00,25.1,25.11,25.08,25.1,42752.0,18.8037,18.8112,18.7887,18.8037,42752.0
2016-01-12 13:00:00,25.11,25.14,25.09,25.1,23159.0,18.8112,18.8336,18.7962,18.8037,23159.0
2016-01-12 13:05:00,25.11,25.12,25.09,25.1,19231.0,18.8112,18.8187,18.7962,18.8037,19231.0
2016-01-12 13:10:00,25.1,25.17,25.1,25.17,13859.0,18.8037,18.8561,18.8037,18.8561,13859.0
2016-01-12 13:15:00,25.16,25.16,25.15,25.15,17550.0,18.8486,18.8486,18.8411,18.8411,17550.0
2016-01-12 13:20:00,25.14,25.14,25.11,25.11,16165.0,18.8336,18.8336,18.8112,18.8112,16165.0
2016-01-12 13:25:00,25.11,25.14,25.08,25.13,16702.0,18.8112,18.8336,18.7887,18.8261,16702.0
2016-01-12 13:30:00,25.13,25.16,25.09,25.1,31705.0,18.8261,18.8486,18.7962,18.8037,31705.0
2016-01-12 13:35:00,25.12,25.14,25.1,25.13,16818.0,18.8187,18.8336,18.8037,18.8261,16818.0
2016-01-12 13:40:00,25.14,25.21,25.14,25.21,39168.0,18.8336,18.8861,18.8336,18.8861,39168.0
2016-01-12 13:45:00,25.21,25.23,25.17,25.18,26371.0,18.8861,18.9011,18.8561,18.8636,26371.0
2016-01-12 13:50:00,25.19,25.2,25.15,25.16,21707.0,18.8711,18.8786,18.8411,18.8486,21707.0
2016-01-12 13:55:00,25.16,25.16,25.13,25.13,9023.0,18.8486,18.8486,18.8261,18.8261,9023.0
2016-01-12 14:00:00,25.14,25.14,25.06,25.06,27040.0,18.8336,18.8336,18.7737,18.7737,27040.0
2016-01-12 14:05:00,25.06,25.08,25.04,25.06,37931.0,18.7737,18.7887,18.7587,18.7737,37931.0
2016-01-12 14:10:00,25.06,25.13,25.05,25.1,33480.0,18.7737,18.8261,18.7662,18.8037,33480.0
2016-01-12 14:15:00,25.09,25.09,25.07,25.07,21946.0,18.7962,18.7962,18.7812,18.7812,21946.0
2016-01-12 14:20:00,25.07,25.14,25.06,25.14,12903.0,18.7812,18.8336,18.7737,18.8336,12903.0
2016-01-12 14:25:00,25.15,25.2,25.15,25.16,28395.0,18.8411,18.8786,18.8411,18.8486,28395.0
2016-01-12 14:30:00,25.16,25.23,25.16,25.23,10923.0,18.8486,18.9011,18.8486,18.9011,10923.0
2016-01-12 14:35:00,25.23,25.27,25.22,25.26,19566.0,18.9011,18.931,18.8936,18.9235,19566.0
2016-01-12 14:40:00,25.26,25.26,25.2,25.21,21831.0,18.9235,18.9235,18.8786,18.8861,21831.0
2016-01-12 14:45:00,25.21,25.23,25.19,25.2,20873.0,18.8861,18.9011,18.8711,18.8786,20873.0
2016-01-12 14:50:00,25.2,25.28,25.2,25.27,16234.0,18.8786,18.9385,18.8786,18.931,16234.0
2016-01-12 14:55:00,25.27,25.31,25.27,25.3,20362.0,18.931,18.961,18.931,18.9535,20362.0
2016-01-12 15:00:00,25.31,25.32,25.25,25.28,30631.0,18.961,18.9685,18.916,18.9385,30631.0
2016-01-12 15:05:00,25.28,25.28,25.24,25.24,23806.0,18.9385,18.9385,18.9086,18.9086,23806.0
2016-01-12 15:10:00,25.24,25.28,25.24,25.26,30299.0,18.9086,18.9385,18.9086,18.9235,30299.0
2016-01-12 15:15:00,25.26,25.33,25.25,25.32,33324.0,18.9235,18.976,18.916,18.9685,33324.0
2016-01-12 15:20:00,25.32,25.38,25.32,25.38,27798.0,18.9685,19.0134,18.9685,19.0134,27798.0
2016-01-12 15:25:00,25.39,25.41,25.36,25.36,42116.0,19.0209,19.0359,18.9985,18.9985,42116.0
2016-01-12 15:30:00,25.36,25.36,25.33,25.34,49178.0,18.9985,18.9985,18.976,18.9835,49178.0
2016-01-12 15:35:00,25.33,25.4,25.33,25.34,32572.0,18.976,19.0284,18.976,18.9835,32572.0
2016-01-12 15:40:00,25.34,25.4,25.31,25.39,62653.0,18.9835,19.0284,18.961,19.0209,62653.0
2016-01-12 15:45:00,25.39,25.42,25.37,25.39,50944.0,19.0209,19.0434,19.0059,19.0209,50944.0
2016-01-12 15:50:00,25.38,25.41,25.36,25.39,75299.0,19.0134,19.0359,18.9985,19.0209,75299.0
2016-01-12 15:55:00,25.38,25.4,25.35,25.35,78041.0,19.0134,19.0284,18.991,18.991,78041.0
2016-01-13 09:30:00,25.31,25.44,25.31,25.44,59657.0,18.961,19.0584,18.961,19.0584,59657.0
2016-01-13 09:35:00,25.44,25.51,25.42,25.48,93781.0,19.0584,19.1108,19.0434,19.0883,93781.0
2016-01-13 09:40:00,25.49,25.51,25.46,25.46,55460.0,19.0958,19.1108,19.0734,19.0734,55460.0
2016-01-13 09:45:00,25.46,25.47,25.37,25.4,71732.0,19.0734,19.0809,19.0059,19.0284,71732.0
2016-01-13 09:50:00,25.39,25.4,25.34,25.34,41486.0,19.0209,19.0284,18.9835,18.9835,41486.0
2016-01-13 09:55:00,25.34,25.41,25.33,25.39,62083.0,18.9835,19.0359,18.976,19.0209,62083.0
2016-01-13 10:00:00,25.39,25.4,25.3,25.33,47586.0,19.0209,19.0284,18.9535,18.976,47586.0
2016-01-13 10:05:00,25.34,25.35,25.32,25.35,19418.0,18.9835,18.991,18.9685,18.991,19418.0
2016-01-13 10:10:00,25.36,25.36,25.28,25.29,31620.0,18.9985,18.9985,18.9385,18.946,31620.0
2016-01-13 10:15:00,25.28,25.28,25.25,25.25,18266.0,18.9385,18.9385,18.916,18.916,18266.0
2016-01-13 10:20:00,25.25,25.26,25.24,25.25,12506.0,18.916,18.9235,18.9086,18.916,12506.0
2016-01-13 10:25:00,25.26,25.28,25.23,25.28,12305.0,18.9235,18.9385,18.9011,18.9385,12305.0
2016-01-13 10:30:00,25.27,25.27,25.16,25.18,50866.0,18.931,18.931,18.8486,18.8636,50866.0
2016-01-13 10:35:00,25.17,25.21,25.14,25.15,18020.0,18.8561,18.8861,18.8336,18.8411,18020.0
2016-01-13 10:40:00,25.15,25.22,25.14,25.22,34021.0,18.8411,18.8936,18.8336,18.8936,34021.0
2016-01-13 10:45:00,25.21,25.23,25.19,25.22,19232.0,18.8861,18.9011,18.8711,18.8936,19232.0
2016-01-13 10:50:00,25.23,25.24,25.18,25.19,24007.0,18.9011,18.9086,18.8636,18.8711,24007.0
2016-01-13 10:55:00,25.19,25.24,25.16,25.24,19610.0,18.8711,18.9086,18.8486,18.9086,19610.0
2016-01-13 11:00:00,25.23,25.23,25.17,25.17,23840.0,18.9011,18.9011,18.8561,18.8561,23840.0
2016-01-13 11:05:00,25.17,25.18,25.15,25.15,19916.0,18.8561,18.8636,18.8411,18.8411,19916.0
2016-01-13 11:10:00,25.15,25.24,25.15,25.23,53166.0,18.8411,18.9086,18.8411,18.9011,53166.0
2016-01-13 11:15:00,25.23,25.3,25.23,25.3,22899.0,18.9011,18.9535,18.9011,18.9535,22899.0
2016-01-13 11:20:00,25.29,25.31,25.24,25.24,18056.0,18.946,18.961,18.9086,18.9086,18056.0
2016-01-13 11:25:00,25.24,25.24,25.21,25.23,29069.0,18.9086,18.9086,18.8861,18.9011,29069.0
2016-01-13 11:30:00,25.22,25.25,25.17,25.17,40060.0,18.8936,18.916,18.8561,18.8561,40060.0
2016-01-13 11:35:00,25.17,25.19,25.14,25.14,23246.0,18.8561,18.8711,18.8336,18.8336,23246.0
2016-01-13 11:40:00,25.14,25.17,25.11,25.13,35278.0,18.8336,18.8561,18.8112,18.8261,35278.0
2016-01-13 11:45:00,25.12,25.13,25.05,25.06,33760.0,18.8187,18.8261,18.7662,18.7737,33760.0
2016-01-13 11:50:00,25.06,25.06,25.0,25.01,41065.0,18.7737,18.7737,18.7288,18.7362,41065.0
2016-01-13 11:55:00,25.01,25.01,24.97,25.01,49362.0,18.7362,18.7362,18.7063,18.7362,49362.0
2016-01-13 12:00:00,25.01,25.05,25.01,25.02,14378.0,18.7362,18.7662,18.7362,18.7437,14378.0
2016-01-13 12:05:00,25.03,25.03,25.0,25.02,18464.0,18.7512,18.7512,18.7288,18.7437,18464.0
2016-01-13 12:10:00,25.02,25.05,25.0,25.05,17366.0,18.7437,18.7662,18.7288,18.7662,17366.0
2016-01-13 12:15:00,25.05,25.09,25.03,25.03,40814.0,18.7662,18.7962,18.7512,18.7512,40814.0
2016-01-13 12:20:00,25.03,25.03,25.0,25.0,33555.0,18.7512,18.7512,18.7288,18.7288,33555.0
2016-01-13 12:25:00,25.0,25.0,24.96,25.0,21365.0,18.7288,18.7288,18.6988,18.7288,21365.0
2016-01-13 12:30:00,24.99,24.99,24.93,24.93,30062.0,18.7213,18.7213,18.6763,18.6763,30062.0
2016-01-13 12:35:00,24.94,24.96,24.92,24.92,18900.0,18.6838,18.6988,18.6688,18.6688,18900.0
2016-01-13 12:40:00,24.92,24.95,24.92,24.94,14240.0,18.6688,18.6913,18.6688,18.6838,14240.0
2016-01-13 12:45:00,24.94,24.97,24.92,24.95,30110.0,18.6838,18.7063,18.6688,18.6913,30110.0
2016-01-13 12:50:00,24.95,24.95,24.9,24.9,39578.0,18.6913,18.6913,18.6538,18.6538,39578.0
2016-01-13 12:55:00,24.91,24.93,24.9,24.91,59262.0,18.6613,18.6763,18.6538,18.6613,59262.0
2016-01-13 13:00:00,24.92,24.94,24.91,24.93,27436.0,18.6688,18.6838,18.6613,18.6763,27436.0
2016-01-13 13:05:00,24.92,24.97,24.92,24.97,23429.0,18.6688,18.7063,18.6688,18.7063,23429.0
2016-01-13 13:10:00,24.97,25.03,24.97,25.02,37193.0,18.7063,18.7512,18.7063,18.7437,37193.0
2016-01-13 13:15:00,25.02,25.03,24.97,24.98,27983.0,18.7437,18.7512,18.7063,18.7138,27983.0
2016-01-13 13:20:00,24.98,24.99,24.93,24.93,18115.0,18.7138,18.7213,18.6763,18.6763,18115.0
2016-01-13 13:25:00,24.93,24.94,24.92,24.92,28401.0,18.6763,18.6838,18.6688,18.6688,28401.0
2016-01-13 13:30:00,24.93,24.95,24.91,24.92,21692.0,18.6763,18.6913,18.6613,18.6688,21692.0
2016-01-13 13:35:00,24.93,24.94,24.9,24.91,66268.0,18.6763,18.6838,18.6538,18.6613,66268.0
2016-01-13 13:40:00,24.91,24.93,24.9,24.9,51396.0,18.6613,18.6763,18.6538,18.6538,51396.0
2016-01-13 13:45:00,24.9,24.91,24.87,24.88,66834.0,18.6538,18.6613,18.6314,18.6389,66834.0
2016-01-13 13:50:00,24.88,24.92,24.86,24.88,44661.0,18.6389,18.6688,18.6239,18.6389,44661.0
2016-01-13 13:55:00,24.89,24.9,24.82,24.84,57572.0,18.6464,18.6538,18.5939,18.6089,57572.0
2016-01-13 14:00:00,24.84,24.87,24.81,24.81,34118.0,18.6089,18.6314,18.5864,18.5864,34118.0
2016-01-13 14:05:00,24.81,24.84,24.78,24.84,149898.0,18.5864,18.6089,18.5639,18.6089,149898.0
2016-01-13 14:10:00,24.84,24.89,24.82,24.83,37833.0,18.6089,18.6464,18.5939,18.6014,37833.0
2016-01-13 14:15:00,24.83,24.84,24.78,24.82,60715.0,18.6014,18.6089,18.5639,18.5939,60715.0
2016-01-13 14:20:00,24.81,24.84,24.78,24.82,34337.0,18.5864,18.6089,18.5639,18.5939,34337.0
2016-01-13 14:25:00,24.81,24.86,24.8,24.86,40289.0,18.5864,18.6239,18.5789,18.6239,40289.0
2016-01-13 14:30:00,24.85,24.85,24.73,24.74,110677.0,18.6164,18.6164,18.5265,18.534,110677.0
2016-01-13 14:35:00,24.74,24.76,24.7,24.72,86276.0,18.534,18.549,18.504,18.519,86276.0
2016-01-13 14:40:00,24.72,24.72,24.65,24.65,181885.0,18.519,18.519,18.4666,18.4666,181885.0
2016-01-13 14:45:00,24.66,24.73,24.66,24.73,83556.0,18.474,18.5265,18.474,18.5265,83556.0
2016-01-13 14:50:00,24.73,24.76,24.71,24.76,34345.0,18.5265,18.549,18.5115,18.549,34345.0
2016-01-13 14:55:00,24.75,24.75,24.71,24.71,57659.0,18.5415,18.5415,18.5115,18.5115,57659.0
2016-01-13 15:00:00,24.72,24.75,24.69,24.72,63526.0,18.519,18.5415,18.4965,18.519,63526.0
2016-01-13 15:05:00,24.72,24.75,24.71,24.71,47261.0,18.519,18.5415,18.5115,18.5115,47261.0
2016-01-13 15:10:00,24.7,24.72,24.67,24.67,85957.0,18.504,18.519,18.4815,18.4815,85957.0
2016-01-13 15:15:00,24.66,24.75,24.66,24.73,119994.0,18.474,18.5415,18.474,18.5265,119994.0
2016-01-13 15:20:00,24.72,24.76,24.72,24.76,64363.0,18.519,18.549,18.519,18.549,64363.0
2016-01-13 15:25:00,24.75,24.79,24.72,24.72,91442.0,18.5415,18.5714,18.519,18.519,91442.0
2016-01-13 15:30:00,24.72,24.75,24.7,24.71,61674.0,18.519,18.5415,18.504,18.5115,61674.0
2016-01-13 15:35:00,24.71,24.72,24.66,24.68,72570.0,18.5115,18.519,18.474,18.489,72570.0
2016-01-13 15:40:00,24.68,24.72,24.66,24.66,88000.0,18.489,18.519,18.474,18.474,88000.0
2016-01-13 15:45:00,24.66,24.67,24.6,24.6,131972.0,18.474,18.4815,18.4291,18.4291,131972.0
2016-01-13 15:50:00,24.61,24.64,24.57,24.6,106149.0,18.4366,18.4591,18.4066,18.4291,106149.0
2016-01-13 15:55:00,24.61,24.65,24.59,24.6,144606.0,18.4366,18.4666,18.4216,18.4291,144606.0
2016-01-14 09:30:00,24.69,24.69,24.59,24.64,120961.0,18.4965,18.4965,18.4216,18.4591,120961.0
2016-01-14 09:35:00,24.64,24.66,24.56,24.56,125510.0,18.4591,18.474,18.3991,18.3991,125510.0
2016-01-14 09:40:00,24.56,24.59,24.51,24.59,56728.0,18.3991,18.4216,18.3617,18.4216,56728.0
2016-01-14 09:45:00,24.58,24.61,24.53,24.54,56583.0,18.4141,18.4366,18.3767,18.3841,56583.0
2016-01-14 09:50:00,24.55,24.55,24.52,24.52,50045.0,18.3916,18.3916,18.3692,18.3692,50045.0
2016-01-14 09:55:00,24.52,24.52,24.46,24.49,163136.0,18.3692,18.3692,18.3242,18.3467,163136.0
2016-01-14 10:00:00,24.49,24.52,24.47,24.51,95699.0,18.3467,18.3692,18.3317,18.3617,95699.0
2016-01-14 10:05:00,24.52,24.57,24.52,24.53,47228.0,18.3692,18.4066,18.3692,18.3767,47228.0
2016-01-14 10:10:00,24.53,24.6,24.51,24.58,38204.0,18.3767,18.4291,18.3617,18.4141,38204.0
2016-01-14 10:15:00,24.59,24.62,24.59,24.61,48211.0,18.4216,18.4441,18.4216,18.4366,48211.0
2016-01-14 10:20:00,24.62,24.65,24.58,24.64,53846.0,18.4441,18.4666,18.4141,18.4591,53846.0
2016-01-14 10:25:00,24.63,24.65,24.57,24.65,79955.0,18.4516,18.4666,18.4066,18.4666,79955.0
2016-01-14 10:30:00,24.64,24.71,24.63,24.71,77751.0,18.4591,18.5115,18.4516,18.5115,77751.0
2016-01-14 10:35:00,24.69,24.72,24.67,24.67,64664.0,18.4965,18.519,18.4815,18.4815,64664.0
2016-01-14 10:40:00,24.67,24.68,24.61,24.67,104159.0,18.4815,18.489,18.4366,18.4815,104159.0
2016-01-14 10:45:00,24.67,24.75,24.67,24.75,34318.0,18.4815,18.5415,18.4815,18.5415,34318.0
2016-01-14 10:50:00,24.75,24.75,24.69,24.7,73510.0,18.5415,18.5415,18.4965,18.504,73510.0
2016-01-14 10:55:00,24.7,24.72,24.67,24.67,32263.0,18.504,18.519,18.4815,18.4815,32263.0
2016-01-14 11:00:00,24.67,24.72,24.64,24.64,56742.0,18.4815,18.519,18.4591,18.4591,56742.0
2016-01-14 11:05:00,24.65,24.68,24.59,24.61,108513.0,18.4666,18.489,18.4216,18.4366,108513.0
2016-01-14 11:10:00,24.62,24.65,24.6,24.64,51368.0,18.4441,18.4666,18.4291,18.4591,51368.0
2016-01-14 11:15:00,24.64,24.65,24.59,24.59,29498.0,18.4591,18.4666,18.4216,18.4216,29498.0
2016-01-14 11:20:00,24.6,24.64,24.6,24.64,31420.0,18.4291,18.4591,18.4291,18.4591,31420.0
2016-01-14 11:25:00,24.65,24.66,24.62,24.65,39988.0,18.4666,18.474,18.4441,18.4666,39988.0
2016-01-14 11:30:00,24.65,24.66,24.61,24.63,29677.0,18.4666,18.474,18.4366,18.4516,29677.0
2016-01-14 11:35:00,24.63,24.66,24.62,24.65,26825.0,18.4516,18.474,18.4441,18.4666,26825.0
2016-01-14 11:40:00,24.64,24.7,24.63,24.7,19254.0,18.4591,18.504,18.4516,18.504,19254.0
2016-01-14 11:45:00,24.7,24.76,24.7,24.74,21141.0,18.504,18.549,18.504,18.534,21141.0
2016-01-14 11:50:00,24.75,24.77,24.72,24.74,59272.0,18.5415,18.5565,18.519,18.534,59272.0
2016-01-14 11:55:00,24.74,24.79,24.73,24.73,39403.0,18.534,18.5714,18.5265,18.5265,39403.0
2016-01-14 12:00:00,24.74,24.75,24.72,24.72,22988.0,18.534,18.5415,18.519,18.519,22988.0
2016-01-14 12:05:00,24.71,24.74,24.69,24.69,18047.0,18.5115,18.534,18.4965,18.4965,18047.0
2016-01-14 12:10:00,24.69,24.69,24.64,24.66,20528.0,18.4965,18.4965,18.4591,18.474,20528.0
2016-01-14 12:15:00,24.66,24.7,24.66,24.69,13932.0,18.474,18.504,18.474,18.4965,13932.0
2016-01-14 12:20:00,24.7,24.73,24.66,24.72,12164.0,18.504,18.5265,18.474,18.519,12164.0
2016-01-14 12:25:00,24.71,24.71,24.68,24.69,24290.0,18.5115,18.5115,18.489,18.4965,24290.0
2016-01-14 12:30:00,24.7,24.73,24.69,24.72,124926.0,18.504,18.5265,18.4965,18.519,124926.0
2016-01-14 12:35:00,24.72,24.75,24.72,24.73,25881.0,18.519,18.5415,18.519,18.5265,25881.0
2016-01-14 12:40:00,24.74,24.75,24.7,24.71,44457.0,18.534,18.5415,18.504,18.5115,44457.0
2016-01-14 12:45:00,24.71,24.75,24.7,24.72,46016.0,18.5115,18.5415,18.504,18.519,46016.0
2016-01-14 12:50:00,24.71,24.74,24.7,24.74,25701.0,18.5115,18.534,18.504,18.534,25701.0
2016-01-14 12:55:00,24.75,24.77,24.71,24.71,19803.0,18.5415,18.5565,18.5115,18.5115,19803.0
2016-01-14 13:00:00,24.71,24.79,24.7,24.79,14942.0,18.5115,18.5714,18.504,18.5714,14942.0
2016-01-14 13:05:00,24.8,24.83,24.78,24.8,39014.0,18.5789,18.6014,18.5639,18.5789,39014.0
2016-01-14 13:10:00,24.81,24.83,24.78,24.79,21505.0,18.5864,18.6014,18.5639,18.5714,21505.0
2016-01-14 13:15:00,24.79,24.8,24.77,24.8,5751.0,18.5714,18.5789,18.5565,18.5789,5751.0
2016-01-14 13:20:00,24.81,24.86,24.81,24.84,17164.0,18.5864,18.6239,18.5864,18.6089,17164.0
2016-01-14 13:25:00,24.84,24.86,24.83,24.84,10435.0,18.6089,18.6239,18.6014,18.6089,10435.0
2016-01-14 13:30:00,24.84,24.85,24.81,24.82,17988.0,18.6089,18.6164,18.5864,18.5939,17988.0
2016-01-14 13:35:00,24.82,24.84,24.76,24.78,36610.0,18.5939,18.6089,18.549,18.5639,36610.0
2016-01-14 13:40:00,24.78,24.78,24.75,24.75,19584.0,18.5639,18.5639,18.5415,18.5415,19584.0
2016-01-14 13:45:00,24.75,24.78,24.74,24.78,12602.0,18.5415,18.5639,18.534,18.5639,12602.0
2016-01-14 13:50:00,24.78,24.78,24.74,24.76,32328.0,18.5639,18.5639,18.534,18.549,32328.0
2016-01-14 13:55:00,24.76,24.77,24.75,24.75,16390.0,18.549,18.5565,18.5415,18.5415,16390.0
2016-01-14 14:00:00,24.76,24.76,24.72,24.75,22905.0,18.549,18.549,18.519,18.5415,22905.0
2016-01-14 14:05:00,24.75,24.76,24.73,24.74,19611.0,18.5415,18.549,18.5265,18.534,19611.0
2016-01-14 14:10:00,24.75,24.75,24.73,24.75,22131.0,18.5415,18.5415,18.5265,18.5415,22131.0
2016-01-14 14:15:00,24.75,24.77,24.72,24.73,37647.0,18.5415,18.5565,18.519,18.5265,37647.0
2016-01-14 14:20:00,24.73,24.75,24.72,24.74,30834.0,18.5265,18.5415,18.519,18.534,30834.0
2016-01-14 14:25:00,24.74,24.75,24.72,24.73,27566.0,18.534,18.5415,18.519,18.5265,27566.0
2016-01-14 14:30:00,24.73,24.75,24.73,24.74,27822.0,18.5265,18.5415,18.5265,18.534,27822.0
2016-01-14 14:35:00,24.74,24.74,24.69,24.7,25252.0,18.534,18.534,18.4965,18.504,25252.0
2016-01-14 14:40:00,24.71,24.75,24.71,24.75,37057.0,18.5115,18.5415,18.5115,18.5415,37057.0
2016-01-14 14:45:00,24.75,24.78,24.75,24.76,56969.0,18.5415,18.5639,18.5415,18.549,56969.0
2016-01-14 14:50:00,24.77,24.86,24.77,24.85,46870.0,18.5565,18.6239,18.5565,18.6164,46870.0
2016-01-14 14:55:00,24.85,24.88,24.85,24.86,31896.0,18.6164,18.6389,18.6164,18.6239,31896.0
2016-01-14 15:00:00,24.86,24.86,24.84,24.84,18137.0,18.6239,18.6239,18.6089,18.6089,18137.0
2016-01-14 15:05:00,24.85,24.88,24.85,24.86,48088.0,18.6164,18.6389,18.6164,18.6239,48088.0
2016-01-14 15:10:00,24.88,24.9,24.84,24.85,56374.0,18.6389,18.6538,18.6089,18.6164,56374.0
2016-01-14 15:15:00,24.86,24.86,24.82,24.83,26568.0,18.6239,18.6239,18.5939,18.6014,26568.0
2016-01-14 15:20:00,24.82,24.83,24.81,24.82,26767.0,18.5939,18.6014,18.5864,18.5939,26767.0
2016-01-14 15:25:00,24.83,24.84,24.78,24.8,37550.0,18.6014,18.6089,18.5639,18.5789,37550.0
2016-01-14 15:30:00,24.8,24.8,24.7,24.71,33245.0,18.5789,18.5789,18.504,18.5115,33245.0
2016-01-14 15:35:00,24.72,24.74,24.65,24.67,122081.0,18.519,18.534,18.4666,18.4815,122081.0
2016-01-14 15:40:00,24.67,24.72,24.66,24.72,103124.0,18.4815,18.519,18.474,18.519,103124.0
2016-01-14 15:45:00,24.72,24.73,24.69,24.7,66692.0,18.519,18.5265,18.4965,18.504,66692.0
2016-01-14 15:50:00,24.7,24.73,24.65,24.68,132041.0,18.504,18.5265,18.4666,18.489,132041.0
2016-01-14 15:55:00,24.69,24.72,24.65,24.65,176826.0,18.4965,18.519,18.4666,18.4666,176826.0
2016-01-15 09:30:00,23.92,24.27,23.9,24.23,329129.0,17.9197,18.1819,17.9047,18.1519,329129.0
2016-01-15 09:35:00,24.23,24.42,24.23,24.31,160737.0,18.1519,18.2943,18.1519,18.2118,160737.0
2016-01-15 09:40:00,24.31,24.31,24.17,24.2,147382.0,18.2118,18.2118,18.107,18.1294,147382.0
2016-01-15 09:45:00,24.19,24.2,24.15,24.19,178427.0,18.1219,18.1294,18.092,18.1219,178427.0
2016-01-15 09:50:00,24.19,24.25,24.19,24.2,110845.0,18.1219,18.1669,18.1219,18.1294,110845.0
2016-01-15 09:55:00,24.2,24.23,24.1,24.11,123631.0,18.1294,18.1519,18.0545,18.062,123631.0
2016-01-15 10:00:00,24.11,24.14,24.05,24.06,155026.0,18.062,18.0845,18.0171,18.0246,155026.0
2016-01-15 10:05:00,24.06,24.12,24.02,24.09,196473.0,18.0246,18.0695,17.9946,18.047,196473.0
2016-01-15 10:10:00,24.1,24.14,24.01,24.01,52820.0,18.0545,18.0845,17.9871,17.9871,52820.0
2016-01-15 10:15:00,24.01,24.06,24.0,24.06,76058.0,17.9871,18.0246,17.9796,18.0246,76058.0
2016-01-15 10:20:00,24.06,24.16,24.03,24.1,46630.0,18.0246,18.0995,18.0021,18.0545,46630.0
2016-01-15 10:25:00,24.1,24.11,24.02,24.03,51350.0,18.0545,18.062,17.9946,18.0021,51350.0
2016-01-15 10:30:00,24.03,24.11,24.0,24.0,53204.0,18.0021,18.062,17.9796,17.9796,53204.0
2016-01-15 10:35:00,24.01,24.05,23.99,24.05,87891.0,17.9871,18.0171,17.9721,18.0171,87891.0
2016-01-15 10:40:00,24.06,24.07,23.97,23.97,75292.0,18.0246,18.032,17.9571,17.9571,75292.0
2016-01-15 10:45:00,23.97,24.0,23.95,24.0,202136.0,17.9571,17.9796,17.9421,17.9796,202136.0
2016-01-15 10:50:00,23.99,23.99,23.9,23.96,62499.0,17.9721,17.9721,17.9047,17.9496,62499.0
2016-01-15 10:55:00,23.96,23.98,23.93,23.97,43664.0,17.9496,17.9646,17.9272,17.9571,43664.0
2016-01-15 11:00:00,23.95,23.99,23.91,23.94,65060.0,17.9421,17.9721,17.9122,17.9347,65060.0
2016-01-15 11:05:00,23.94,23.94,23.91,23.92,69387.0,17.9347,17.9347,17.9122,17.9197,69387.0
2016-01-15 11:10:00,23.91,23.93,23.87,23.93,168148.0,17.9122,17.9272,17.8822,17.9272,168148.0
2016-01-15 11:15:00,23.93,23.98,23.88,23.91,91488.0,17.9272,17.9646,17.8897,17.9122,91488.0
2016-01-15 11:20:00,23.91,23.94,23.89,23.91,229128.0,17.9122,17.9347,17.8972,17.9122,229128.0
2016-01-15 11:25:00,23.91,23.91,23.85,23.9,152553.0,17.9122,17.9122,17.8672,17.9047,152553.0
2016-01-15 11:30:00,23.89,23.9,23.86,23.88,95201.0,17.8972,17.9047,17.8747,17.8897,95201.0
2016-01-15 11:35:00,23.88,23.89,23.82,23.83,62350.0,17.8897,17.8972,17.8448,17.8523,62350.0
2016-01-15 11:40:00,23.83,23.83,23.79,23.81,229798.0,17.8523,17.8523,17.8223,17.8373,229798.0
2016-01-15 11:45:00,23.81,23.86,23.81,23.82,73994.0,17.8373,17.8747,17.8373,17.8448,73994.0
2016-01-15 11:50:00,23.81,23.83,23.77,23.77,198762.0,17.8373,17.8523,17.8073,17.8073,198762.0
2016-01-15 11:55:00,23.76,23.82,23.72,23.82,82379.0,17.7998,17.8448,17.7698,17.8448,82379.0
2016-01-15 12:00:00,23.82,23.9,23.81,23.88,127099.0,17.8448,17.9047,17.8373,17.8897,127099.0
2016-01-15 12:05:00,23.88,23.9,23.87,23.88,72931.0,17.8897,17.9047,17.8822,17.8897,72931.0
2016-01-15 12:10:00,23.88,23.88,23.77,23.77,113417.0,17.8897,17.8897,17.8073,17.8073,113417.0
2016-01-15 12:15:00,23.77,23.77,23.68,23.7,92660.0,17.8073,17.8073,17.7399,17.7549,92660.0
2016-01-15 12:20:00,23.7,23.75,23.69,23.7,43830.0,17.7549,17.7923,17.7474,17.7549,43830.0
2016-01-15 12:25:00,23.7,23.72,23.68,23.7,51434.0,17.7549,17.7698,17.7399,17.7549,51434.0
2016-01-15 12:30:00,23.69,23.69,23.62,23.65,72622.0,17.7474,17.7474,17.6949,17.7174,72622.0
2016-01-15 12:35:00,23.66,23.73,23.62,23.7,176337.0,17.7249,17.7773,17.6949,17.7549,176337.0
2016-01-15 12:40:00,23.7,23.76,23.68,23.7,136499.0,17.7549,17.7998,17.7399,17.7549,136499.0
2016-01-15 12:45:00,23.7,23.71,23.66,23.66,62983.0,17.7549,17.7624,17.7249,17.7249,62983.0
2016-01-15 12:50:00,23.67,23.7,23.65,23.7,26801.0,17.7324,17.7549,17.7174,17.7549,26801.0
2016-01-15 12:55:00,23.7,23.73,23.68,23.7,49055.0,17.7549,17.7773,17.7399,17.7549,49055.0
2016-01-15 13:00:00,23.69,23.71,23.65,23.7,64186.0,17.7474,17.7624,17.7174,17.7549,64186.0
2016-01-15 13:05:00,23.7,23.71,23.65,23.65,38626.0,17.7549,17.7624,17.7174,17.7174,38626.0
2016-01-15 13:10:00,23.66,23.79,23.66,23.76,42691.0,17.7249,17.8223,17.7249,17.7998,42691.0
2016-01-15 13:15:00,23.76,23.84,23.76,23.83,49161.0,17.7998,17.8597,17.7998,17.8523,49161.0
2016-01-15 13:20:00,23.83,23.85,23.78,23.8,30478.0,17.8523,17.8672,17.8148,17.8298,30478.0
2016-01-15 13:25:00,23.8,23.8,23.74,23.75,38257.0,17.8298,17.8298,17.7848,17.7923,38257.0
2016-01-15 13:30:00,23.74,23.75,23.7,23.73,36454.0,17.7848,17.7923,17.7549,17.7773,36454.0
2016-01-15 13:35:00,23.73,23.76,23.68,23.69,57217.0,17.7773,17.7998,17.7399,17.7474,57217.0
2016-01-15 13:40:00,23.69,23.76,23.69,23.76,45146.0,17.7474,17.7998,17.7474,17.7998,45146.0
2016-01-15 13:45:00,23.75,23.8,23.73,23.74,53035.0,17.7923,17.8298,17.7773,17.7848,53035.0
2016-01-15 13:50:00,23.74,23.81,23.7,23.79,41443.0,17.7848,17.8373,17.7549,17.8223,41443.0
2016-01-15 13:55:00,23.79,23.8,23.73,23.74,111368.0,17.8223,17.8298,17.7773,17.7848,111368.0
2016-01-15 14:00:00,23.74,23.75,23.72,23.72,25288.0,17.7848,17.7923,17.7698,17.7698,25288.0
2016-01-15 14:05:00,23.72,23.76,23.7,23.76,38667.0,17.7698,17.7998,17.7549,17.7998,38667.0
2016-01-15 14:10:00,23.76,23.77,23.74,23.74,59902.0,17.7998,17.8073,17.7848,17.7848,59902.0
2016-01-15 14:15:00,23.74,23.75,23.68,23.69,42025.0,17.7848,17.7923,17.7399,17.7474,42025.0
2016-01-15 14:20:00,23.69,23.69,23.66,23.66,34165.0,17.7474,17.7474,17.7249,17.7249,34165.0
2016-01-15 14:25:00,23.66,23.71,23.66,23.66,21960.0,17.7249,17.7624,17.7249,17.7249,21960.0
2016-01-15 14:30:00,23.66,23.66,23.6,23.61,47172.0,17.7249,17.7249,17.6799,17.6874,47172.0
2016-01-15 14:35:00,23.61,23.63,23.6,23.61,36688.0,17.6874,17.7024,17.6799,17.6874,36688.0
2016-01-15 14:40:00,23.62,23.69,23.6,23.65,85725.0,17.6949,17.7474,17.6799,17.7174,85725.0
2016-01-15 14:45:00,23.65,23.68,23.63,23.67,40366.0,17.7174,17.7399,17.7024,17.7324,40366.0
2016-01-15 14:50:00,23.67,23.73,23.64,23.73,46571.0,17.7324,17.7773,17.7099,17.7773,46571.0
2016-01-15 14:55:00,23.73,23.78,23.73,23.77,67147.0,17.7773,17.8148,17.7773,17.8073,67147.0
2016-01-15 15:00:00,23.77,23.77,23.69,23.72,92358.0,17.8073,17.8073,17.7474,17.7698,92358.0
2016-01-15 15:05:00,23.73,23.76,23.7,23.7,99252.0,17.7773,17.7998,17.7549,17.7549,99252.0
2016-01-15 15:10:00,23.7,23.71,23.61,23.67,120859.0,17.7549,17.7624,17.6874,17.7324,120859.0
2016-01-15 15:15:00,23.67,23.67,23.57,23.62,105406.0,17.7324,17.7324,17.6575,17.6949,105406.0
2016-01-15 15:20:00,23.62,23.68,23.6,23.67,87602.0,17.6949,17.7399,17.6799,17.7324,87602.0
2016-01-15 15:25:00,23.67,23.7,23.65,23.69,70482.0,17.7324,17.7549,17.7174,17.7474,70482.0
2016-01-15 15:30:00,23.69,23.69,23.63,23.68,103407.0,17.7474,17.7474,17.7024,17.7399,103407.0
2016-01-15 15:35:00,23.67,23.69,23.65,23.65,93586.0,17.7324,17.7474,17.7174,17.7174,93586.0
2016-01-15 15:40:00,23.64,23.64,23.59,23.63,176479.0,17.7099,17.7099,17.6725,17.7024,176479.0
2016-01-15 15:45:00,23.64,23.66,23.61,23.65,92569.0,17.7099,17.7249,17.6874,17.7174,92569.0
2016-01-15 15:50:00,23.66,23.67,23.64,23.66,120373.0,17.7249,17.7324,17.7099,17.7249,120373.0
2016-01-15 15:55:00,23.67,23.67,23.58,23.6,330621.0,17.7324,17.7324,17.665,17.6799,330621.0
2016-01-19 09:30:00,23.8,23.97,23.8,23.89,60271.0,17.8298,17.9571,17.8298,17.8972,60271.0
2016-01-19 09:35:00,23.88,23.89,23.82,23.84,39174.0,17.8897,17.8972,17.8448,17.8597,39174.0
2016-01-19 09:40:00,23.84,23.92,23.84,23.86,53242.0,17.8597,17.9197,17.8597,17.8747,53242.0
2016-01-19 09:45:00,23.87,23.93,23.85,23.9,42694.0,17.8822,17.9272,17.8672,17.9047,42694.0
2016-01-19 09:50:00,23.9,23.92,23.82,23.89,50657.0,17.9047,17.9197,17.8448,17.8972,50657.0
2016-01-19 09:55:00,23.88,23.93,23.84,23.93,35628.0,17.8897,17.9272,17.8597,17.9272,35628.0
2016-01-19 10:00:00,23.92,23.98,23.88,23.9,75434.0,17.9197,17.9646,17.8897,17.9047,75434.0
2016-01-19 10:05:00,23.9,23.98,23.9,23.94,45196.0,17.9047,17.9646,17.9047,17.9347,45196.0
2016-01-19 10:10:00,23.94,23.97,23.9,23.95,36010.0,17.9347,17.9571,17.9047,17.9421,36010.0
2016-01-19 10:15:00,23.96,24.0,23.93,23.95,41666.0,17.9496,17.9796,17.9272,17.9421,41666.0
2016-01-19 10:20:00,23.95,23.97,23.9,23.93,40969.0,17.9421,17.9571,17.9047,17.9272,40969.0
2016-01-19 10:25:00,23.93,23.96,23.93,23.96,54774.0,17.9272,17.9496,17.9272,17.9496,54774.0
2016-01-19 10:30:00,23.97,23.99,23.93,23.94,112176.0,17.9571,17.9721,17.9272,17.9347,112176.0
2016-01-19 10:35:00,23.95,23.99,23.93,23.96,58397.0,17.9421,17.9721,17.9272,17.9496,58397.0
2016-01-19 10:40:00,23.97,23.98,23.93,23.93,77861.0,17.9571,17.9646,17.9272,17.9272,77861.0
2016-01-19 10:45:00,23.92,23.98,23.92,23.98,19507.0,17.9197,17.9646,17.9197,17.9646,19507.0
2016-01-19 10:50:00,23.98,23.98,23.88,23.89,37332.0,17.9646,17.9646,17.8897,17.8972,37332.0
2016-01-19 10:55:00,23.89,23.93,23.87,23.87,40657.0,17.8972,17.9272,17.8822,17.8822,40657.0
2016-01-19 11:00:00,23.87,23.9,23.85,23.89,30357.0,17.8822,17.9047,17.8672,17.8972,30357.0
2016-01-19 11:05:00,23.89,23.9,23.83,23.9,52162.0,17.8972,17.9047,17.8523,17.9047,52162.0
2016-01-19 11:10:00,23.9,23.91,23.85,23.87,30958.0,17.9047,17.9122,17.8672,17.8822,30958.0
2016-01-19 11:15:00,23.88,23.91,23.86,23.87,38095.0,17.8897,17.9122,17.8747,17.8822,38095.0
2016-01-19 11:20:00,23.87,23.89,23.83,23.85,24447.0,17.8822,17.8972,17.8523,17.8672,24447.0
2016-01-19 11:25:00,23.86,23.95,23.86,23.95,16533.0,17.8747,17.9421,17.8747,17.9421,16533.0
2016-01-19 11:30:00,23.96,23.98,23.94,23.94,23662.0,17.9496,17.9646,17.9347,17.9347,23662.0
2016-01-19 11:35:00,23.93,23.97,23.93,23.95,80883.0,17.9272,17.9571,17.9272,17.9421,80883.0
2016-01-19 11:40:00,23.96,23.98,23.94,23.98,86604.0,17.9496,17.9646,17.9347,17.9646,86604.0
2016-01-19 11:45:00,23.98,23.99,23.94,23.94,29186.0,17.9646,17.9721,17.9347,17.9347,29186.0
2016-01-19 11:50:00,23.95,23.97,23.93,23.93,61065.0,17.9421,17.9571,17.9272,17.9272,61065.0
2016-01-19 11:55:00,23.93,23.95,23.91,23.91,32641.0,17.9272,17.9421,17.9122,17.9122,32641.0
2016-01-19 12:00:00,23.9,23.91,23.86,23.86,8883.0,17.9047,17.9122,17.8747,17.8747,8883.0
2016-01-19 12:05:00,23.86,23.88,23.79,23.79,39646.0,17.8747,17.8897,17.8223,17.8223,39646.0
2016-01-19 12:10:00,23.79,23.84,23.79,23.84,17360.0,17.8223,17.8597,17.8223,17.8597,17360.0
2016-01-19 12:15:00,23.83,23.83,23.75,23.76,90522.0,17.8523,17.8523,17.7923,17.7998,90522.0
2016-01-19 12:20:00,23.75,23.86,23.75,23.85,101765.0,17.7923,17.8747,17.7923,17.8672,101765.0
2016-01-19 12:25:00,23.85,23.94,23.85,23.93,60333.0,17.8672,17.9347,17.8672,17.9272,60333.0
2016-01-19 12:30:00,23.93,24.0,23.93,23.97,52523.0,17.9272,17.9796,17.9272,17.9571,52523.0
2016-01-19 12:35:00,23.97,24.0,23.97,23.98,40040.0,17.9571,17.9796,17.9571,17.9646,40040.0
2016-01-19 12:40:00,23.99,24.01,23.94,23.94,64980.0,17.9721,17.9871,17.9347,17.9347,64980.0
2016-01-19 12:45:00,23.94,23.95,23.86,23.89,41657.0,17.9347,17.9421,17.8747,17.8972,41657.0
2016-01-19 12:50:00,23.89,23.92,23.89,23.92,25688.0,17.8972,17.9197,17.8972,17.9197,25688.0
2016-01-19 12:55:00,23.92,23.94,23.91,23.92,21362.0,17.9197,17.9347,17.9122,17.9197,21362.0
2016-01-19 13:00:00,23.92,24.03,23.92,23.95,63633.0,17.9197,18.0021,17.9197,17.9421,63633.0
2016-01-19 13:05:00,23.94,23.95,23.92,23.93,23927.0,17.9347,17.9421,17.9197,17.9272,23927.0
2016-01-19 13:10:00,23.94,23.95,23.9,23.9,19437.0,17.9347,17.9421,17.9047,17.9047,19437.0
2016-01-19 13:15:00,23.9,23.95,23.88,23.94,30428.0,17.9047,17.9421,17.8897,17.9347,30428.0
2016-01-19 13:20:00,23.94,23.96,23.91,23.91,27823.0,17.9347,17.9496,17.9122,17.9122,27823.0
2016-01-19 13:25:00,23.91,23.91,23.87,23.9,14686.0,17.9122,17.9122,17.8822,17.9047,14686.0
2016-01-19 13:30:00,23.91,23.91,23.85,23.89,42105.0,17.9122,17.9122,17.8672,17.8972,42105.0
2016-01-19 13:35:00,23.89,23.89,23.83,23.84,43152.0,17.8972,17.8972,17.8523,17.8597,43152.0
2016-01-19 13:40:00,23.85,23.85,23.79,23.79,32687.0,17.8672,17.8672,17.8223,17.8223,32687.0
2016-01-19 13:45:00,23.79,23.86,23.79,23.84,45933.0,17.8223,17.8747,17.8223,17.8597,45933.0
2016-01-19 13:50:00,23.84,23.84,23.77,23.77,39961.0,17.8597,17.8597,17.8073,17.8073,39961.0
2016-01-19 13:55:00,23.76,23.83,23.76,23.82,15911.0,17.7998,17.8523,17.7998,17.8448,15911.0
2016-01-19 14:00:00,23.81,23.85,23.81,23.81,22915.0,17.8373,17.8672,17.8373,17.8373,22915.0
2016-01-19 14:05:00,23.81,23.82,23.71,23.72,44599.0,17.8373,17.8448,17.7624,17.7698,44599.0
2016-01-19 14:10:00,23.72,23.73,23.69,23.7,49331.0,17.7698,17.7773,17.7474,17.7549,49331.0
2016-01-19 14:15:00,23.7,23.74,23.67,23.7,82668.0,17.7549,17.7848,17.7324,17.7549,82668.0
2016-01-19 14:20:00,23.7,23.71,23.62,23.66,104848.0,17.7549,17.7624,17.6949,17.7249,104848.0
2016-01-19 14:25:00,23.66,23.72,23.64,23.71,69898.0,17.7249,17.7698,17.7099,17.7624,69898.0
2016-01-19 14:30:00,23.7,23.72,23.67,23.71,36311.0,17.7549,17.7698,17.7324,17.7624,36311.0
2016-01-19 14:35:00,23.7,23.71,23.67,23.7,26358.0,17.7549,17.7624,17.7324,17.7549,26358.0
2016-01-19 14:40:00,23.71,23.72,23.64,23.64,56709.0,17.7624,17.7698,17.7099,17.7099,56709.0
2016-01-19 14:45:00,23.63,23.64,23.59,23.62,65606.0,17.7024,17.7099,17.6725,17.6949,65606.0
2016-01-19 14:50:00,23.62,23.65,23.6,23.65,41213.0,17.6949,17.7174,17.6799,17.7174,41213.0
2016-01-19 14:55:00,23.66,23.68,23.65,23.68,17125.0,17.7249,17.7399,17.7174,17.7399,17125.0
2016-01-19 15:00:00,23.67,23.71,23.66,23.7,120419.0,17.7324,17.7624,17.7249,17.7549,120419.0
2016-01-19 15:05:00,23.7,23.7,23.67,23.67,61455.0,17.7549,17.7549,17.7324,17.7324,61455.0
2016-01-19 15:10:00,23.68,23.7,23.66,23.68,49145.0,17.7399,17.7549,17.7249,17.7399,49145.0
2016-01-19 15:15:00,23.67,23.72,23.65,23.69,60062.0,17.7324,17.7698,17.7174,17.7474,60062.0
2016-01-19 15:20:00,23.68,23.77,23.66,23.75,76449.0,17.7399,17.8073,17.7249,17.7923,76449.0
2016-01-19 15:25:00,23.75,23.83,23.75,23.82,83551.0,17.7923,17.8523,17.7923,17.8448,83551.0
2016-01-19 15:30:00,23.82,23.84,23.76,23.78,110843.0,17.8448,17.8597,17.7998,17.8148,110843.0
2016-01-19 15:35:00,23.78,23.82,23.77,23.8,53043.0,17.8148,17.8448,17.8073,17.8298,53043.0
2016-01-19 15:40:00,23.8,23.88,23.77,23.88,59189.0,17.8298,17.8897,17.8073,17.8897,59189.0
2016-01-19 15:45:00,23.87,23.91,23.82,23.89,101218.0,17.8822,17.9122,17.8448,17.8972,101218.0
2016-01-19 15:50:00,23.9,23.91,23.85,23.9,85100.0,17.9047,17.9122,17.8672,17.9047,85100.0
2016-01-19 15:55:00,23.9,23.9,23.84,23.85,152907.0,17.9047,17.9047,17.8597,17.8672,152907.0
2016-01-20 09:30:00,23.4,23.5,23.27,23.35,641519.0,17.5301,17.605,17.4327,17.4927,641519.0
2016-01-20 09:35:00,23.34,23.35,23.19,23.21,163418.0,17.4852,17.4927,17.3728,17.3878,163418.0
2016-01-20 09:40:00,23.22,23.25,23.16,23.22,411448.0,17.3953,17.4177,17.3503,17.3953,411448.0
2016-01-20 09:45:00,23.22,23.22,23.14,23.19,178780.0,17.3953,17.3953,17.3353,17.3728,178780.0
2016-01-20 09:50:00,23.18,23.33,23.18,23.25,103853.0,17.3653,17.4777,17.3653,17.4177,103853.0
2016-01-20 09:55:00,23.25,23.27,23.19,23.26,45756.0,17.4177,17.4327,17.3728,17.4252,45756.0
2016-01-20 10:00:00,23.27,23.27,23.1,23.11,91160.0,17.4327,17.4327,17.3054,17.3129,91160.0
2016-01-20 10:05:00,23.11,23.17,23.09,23.1,88987.0,17.3129,17.3578,17.2979,17.3054,88987.0
2016-01-20 10:10:00,23.1,23.1,23.03,23.07,250911.0,17.3054,17.3054,17.2529,17.2829,250911.0
2016-01-20 10:15:00,23.07,23.08,23.01,23.02,74014.0,17.2829,17.2904,17.2379,17.2454,74014.0
2016-01-20 10:20:00,23.02,23.05,22.96,23.0,130766.0,17.2454,17.2679,17.2005,17.2305,130766.0
2016-01-20 10:25:00,23.0,23.02,22.97,23.01,135211.0,17.2305,17.2454,17.208,17.2379,135211.0
2016-01-20 10:30:00,23.02,23.02,22.89,22.9,113215.0,17.2454,17.2454,17.1481,17.1555,113215.0
2016-01-20 10:35:00,22.9,22.92,22.83,22.92,158437.0,17.1555,17.1705,17.1031,17.1705,158437.0
2016-01-20 10:40:00,22.91,22.95,22.87,22.94,93719.0,17.163,17.193,17.1331,17.1855,93719.0
2016-01-20 10:45:00,22.95,22.95,22.88,22.88,42020.0,17.193,17.193,17.1406,17.1406,42020.0
2016-01-20 10:50:00,22.89,22.89,22.75,22.76,166956.0,17.1481,17.1481,17.0432,17.0507,166956.0
2016-01-20 10:55:00,22.76,22.8,22.75,22.75,111600.0,17.0507,17.0806,17.0432,17.0432,111600.0
2016-01-20 11:00:00,22.75,22.76,22.58,22.62,396010.0,17.0432,17.0507,16.9158,16.9458,396010.0
2016-01-20 11:05:00,22.63,22.72,22.63,22.69,202810.0,16.9533,17.0207,16.9533,16.9982,202810.0
2016-01-20 11:10:00,22.7,22.77,22.67,22.74,144618.0,17.0057,17.0582,16.9832,17.0357,144618.0
2016-01-20 11:15:00,22.73,22.76,22.69,22.7,59505.0,17.0282,17.0507,16.9982,17.0057,59505.0
2016-01-20 11:20:00,22.69,22.71,22.6,22.61,126388.0,16.9982,17.0132,16.9308,16.9383,126388.0
2016-01-20 11:25:00,22.61,22.67,22.59,22.65,77142.0,16.9383,16.9832,16.9233,16.9683,77142.0
2016-01-20 11:30:00,22.65,22.7,22.65,22.68,42997.0,16.9683,17.0057,16.9683,16.9907,42997.0
2016-01-20 11:35:00,22.67,22.73,22.67,22.69,61651.0,16.9832,17.0282,16.9832,16.9982,61651.0
2016-01-20 11:40:00,22.7,22.7,22.64,22.64,35469.0,17.0057,17.0057,16.9608,16.9608,35469.0
2016-01-20 11:45:00,22.65,22.66,22.58,22.58,49990.0,16.9683,16.9757,16.9158,16.9158,49990.0
2016-01-20 11:50:00,22.58,22.62,22.58,22.62,78848.0,16.9158,16.9458,16.9158,16.9458,78848.0
2016-01-20 11:55:00,22.61,22.67,22.61,22.66,45399.0,16.9383,16.9832,16.9383,16.9757,45399.0
2016-01-20 12:00:00,22.66,22.71,22.65,22.66,36724.0,16.9757,17.0132,16.9683,16.9757,36724.0
2016-01-20 12:05:00,22.66,22.67,22.61,22.63,52153.0,16.9757,16.9832,16.9383,16.9533,52153.0
2016-01-20 12:10:00,22.62,22.67,22.6,22.66,36400.0,16.9458,16.9832,16.9308,16.9757,36400.0
2016-01-20 12:15:00,22.66,22.67,22.6,22.61,27013.0,16.9757,16.9832,16.9308,16.9383,27013.0
2016-01-20 12:20:00,22.6,22.6,22.53,22.55,113974.0,16.9308,16.9308,16.8784,16.8933,113974.0
2016-01-20 12:25:00,22.56,22.58,22.53,22.58,51531.0,16.9008,16.9158,16.8784,16.9158,51531.0
2016-01-20 12:30:00,22.58,22.59,22.53,22.53,31159.0,16.9158,16.9233,16.8784,16.8784,31159.0
2016-01-20 12:35:00,22.52,22.53,22.49,22.53,52006.0,16.8709,16.8784,16.8484,16.8784,52006.0
2016-01-20 12:40:00,22.52,22.53,22.48,22.49,43366.0,16.8709,16.8784,16.8409,16.8484,43366.0
2016-01-20 12:45:00,22.5,22.51,22.47,22.51,63353.0,16.8559,16.8634,16.8334,16.8634,63353.0
2016-01-20 12:50:00,22.5,22.56,22.5,22.55,63924.0,16.8559,16.9008,16.8559,16.8933,63924.0
2016-01-20 12:55:00,22.55,22.67,22.55,22.65,74048.0,16.8933,16.9832,16.8933,16.9683,74048.0
2016-01-20 13:00:00,22.66,22.7,22.65,22.67,62528.0,16.9757,17.0057,16.9683,16.9832,62528.0
2016-01-20 13:05:00,22.66,22.66,22.59,22.59,34154.0,16.9757,16.9757,16.9233,16.9233,34154.0
2016-01-20 13:10:00,22.6,22.61,22.54,22.55,34601.0,16.9308,16.9383,16.8858,16.8933,34601.0
2016-01-20 13:15:00,22.54,22.54,22.5,22.5,39784.0,16.8858,16.8858,16.8559,16.8559,39784.0
2016-01-20 13:20:00,22.5,22.58,22.48,22.56,51550.0,16.8559,16.9158,16.8409,16.9008,51550.0
2016-01-20 13:25:00,22.56,22.57,22.5,22.54,77102.0,16.9008,16.9083,16.8559,16.8858,77102.0
2016-01-20 13:30:00,22.53,22.63,22.53,22.59,36174.0,16.8784,16.9533,16.8784,16.9233,36174.0
2016-01-20 13:35:00,22.58,22.66,22.55,22.66,53482.0,16.9158,16.9757,16.8933,16.9757,53482.0
2016-01-20 13:40:00,22.66,22.68,22.63,22.68,42934.0,16.9757,16.9907,16.9533,16.9907,42934.0
2016-01-20 13:45:00,22.68,22.72,22.65,22.68,39650.0,16.9907,17.0207,16.9683,16.9907,39650.0
2016-01-20 13:50:00,22.68,22.72,22.66,22.67,47220.0,16.9907,17.0207,16.9757,16.9832,47220.0
2016-01-20 13:55:00,22.67,22.67,22.63,22.66,53880.0,16.9832,16.9832,16.9533,16.9757,53880.0
2016-01-20 14:00:00,22.66,22.68,22.63,22.67,51097.0,16.9757,16.9907,16.9533,16.9832,51097.0
2016-01-20 14:05:00,22.68,22.76,22.68,22.73,60193.0,16.9907,17.0507,16.9907,17.0282,60193.0
2016-01-20 14:10:00,22.73,22.75,22.72,22.72,46983.0,17.0282,17.0432,17.0207,17.0207,46983.0
2016-01-20 14:15:00,22.72,22.75,22.66,22.73,72134.0,17.0207,17.0432,16.9757,17.0282,72134.0
2016-01-20 14:20:00,22.72,22.76,22.68,22.73,38449.0,17.0207,17.0507,16.9907,17.0282,38449.0
2016-01-20 14:25:00,22.73,22.74,22.67,22.69,72088.0,17.0282,17.0357,16.9832,16.9982,72088.0
2016-01-20 14:30:00,22.7,22.73,22.68,22.73,136582.0,17.0057,17.0282,16.9907,17.0282,136582.0
2016-01-20 14:35:00,22.74,22.77,22.69,22.77,39636.0,17.0357,17.0582,16.9982,17.0582,39636.0
2016-01-20 14:40:00,22.77,22.8,22.73,22.73,56902.0,17.0582,17.0806,17.0282,17.0282,56902.0
2016-01-20 14:45:00,22.73,22.75,22.71,22.72,34851.0,17.0282,17.0432,17.0132,17.0207,34851.0
2016-01-20 14:50:00,22.73,22.82,22.73,22.82,62302.0,17.0282,17.0956,17.0282,17.0956,62302.0
2016-01-20 14:55:00,22.83,22.88,22.79,22.79,95582.0,17.1031,17.1406,17.0731,17.0731,95582.0
2016-01-20 15:00:00,22.8,22.82,22.76,22.82,82784.0,17.0806,17.0956,17.0507,17.0956,82784.0
2016-01-20 15:05:00,22.83,22.92,22.83,22.91,87370.0,17.1031,17.1705,17.1031,17.163,87370.0
2016-01-20 15:10:00,22.92,22.92,22.85,22.89,59467.0,17.1705,17.1705,17.1181,17.1481,59467.0
2016-01-20 15:15:00,22.89,23.01,22.89,22.99,142400.0,17.1481,17.2379,17.1481,17.223,142400.0
2016-01-20 15:20:00,22.99,23.07,22.97,23.03,197273.0,17.223,17.2829,17.208,17.2529,197273.0
2016-01-20 15:25:00,23.04,23.18,23.0,23.15,137123.0,17.2604,17.3653,17.2305,17.3428,137123.0
2016-01-20 15:30:00,23.16,23.17,23.0,23.02,166577.0,17.3503,17.3578,17.2305,17.2454,166577.0
2016-01-20 15:35:00,23.01,23.05,23.0,23.02,112048.0,17.2379,17.2679,17.2305,17.2454,112048.0
2016-01-20 15:40:00,23.02,23.02,22.92,23.0,143834.0,17.2454,17.2454,17.1705,17.2305,143834.0
2016-01-20 15:45:00,22.99,22.99,22.88,22.94,139184.0,17.223,17.223,17.1406,17.1855,139184.0
2016-01-20 15:50:00,22.95,22.98,22.92,22.96,137722.0,17.193,17.2155,17.1705,17.2005,137722.0
2016-01-20 15:55:00,22.95,22.95,22.89,22.9,209613.0,17.193,17.193,17.1481,17.1555,209613.0
2016-01-21 09:30:00,23.07,23.08,22.92,23.0,83632.0,17.2829,17.2904,17.1705,17.2305,83632.0
2016-01-21 09:35:00,23.0,23.01,22.94,22.95,64647.0,17.2305,17.2379,17.1855,17.193,64647.0
2016-01-21 09:40:00,22.96,23.01,22.93,22.96,105538.0,17.2005,17.2379,17.178,17.2005,105538.0
2016-01-21 09:45:00,22.95,22.95,22.88,22.91,90526.0,17.193,17.193,17.1406,17.163,90526.0
2016-01-21 09:50:00,22.91,22.94,22.9,22.92,36567.0,17.163,17.1855,17.1555,17.1705,36567.0
2016-01-21 09:55:00,22.92,23.05,22.9,22.99,60584.0,17.1705,17.2679,17.1555,17.223,60584.0
2016-01-21 10:00:00,23.0,23.09,22.99,23.08,123308.0,17.2305,17.2979,17.223,17.2904,123308.0
2016-01-21 10:05:00,23.08,23.18,23.06,23.14,64045.0,17.2904,17.3653,17.2754,17.3353,64045.0
2016-01-21 10:10:00,23.14,23.19,23.12,23.14,66782.0,17.3353,17.3728,17.3204,17.3353,66782.0
2016-01-21 10:15:00,23.14,23.23,23.1,23.12,74637.0,17.3353,17.4028,17.3054,17.3204,74637.0
2016-01-21 10:20:00,23.12,23.15,23.06,23.06,45876.0,17.3204,17.3428,17.2754,17.2754,45876.0
2016-01-21 10:25:00,23.06,23.18,23.05,23.18,47600.0,17.2754,17.3653,17.2679,17.3653,47600.0
2016-01-21 10:30:00,23.18,23.19,23.08,23.18,61081.0,17.3653,17.3728,17.2904,17.3653,61081.0
2016-01-21 10:35:00,23.18,23.2,23.14,23.17,52224.0,17.3653,17.3803,17.3353,17.3578,52224.0
2016-01-21 10:40:00,23.17,23.23,23.14,23.21,43293.0,17.3578,17.4028,17.3353,17.3878,43293.0
2016-01-21 10:45:00,23.2,23.28,23.19,23.22,47371.0,17.3803,17.4402,17.3728,17.3953,47371.0
2016-01-21 10:50:00,23.23,23.26,23.18,23.23,45609.0,17.4028,17.4252,17.3653,17.4028,45609.0
2016-01-21 10:55:00,23.23,23.23,23.13,23.13,56464.0,17.4028,17.4028,17.3278,17.3278,56464.0
2016-01-21 11:00:00,23.14,23.22,23.09,23.22,52273.0,17.3353,17.3953,17.2979,17.3953,52273.0
2016-01-21 11:05:00,23.21,23.23,23.16,23.17,45405.0,17.3878,17.4028,17.3503,17.3578,45405.0
2016-01-21 11:10:00,23.17,23.19,23.14,23.18,57072.0,17.3578,17.3728,17.3353,17.3653,57072.0
2016-01-21 11:15:00,23.18,23.21,23.15,23.16,35033.0,17.3653,17.3878,17.3428,17.3503,35033.0
2016-01-21 11:20:00,23.16,23.16,23.12,23.14,37958.0,17.3503,17.3503,17.3204,17.3353,37958.0
2016-01-21 11:25:00,23.13,23.19,23.13,23.19,151974.0,17.3278,17.3728,17.3278,17.3728,151974.0
2016-01-21 11:30:00,23.2,23.25,23.18,23.18,59379.0,17.3803,17.4177,17.3653,17.3653,59379.0
2016-01-21 11:35:00,23.19,23.31,23.18,23.3,42736.0,17.3728,17.4627,17.3653,17.4552,42736.0
2016-01-21 11:40:00,23.31,23.31,23.24,23.26,42939.0,17.4627,17.4627,17.4103,17.4252,42939.0
2016-01-21 11:45:00,23.25,23.34,23.25,23.34,47915.0,17.4177,17.4852,17.4177,17.4852,47915.0
2016-01-21 11:50:00,23.35,23.37,23.3,23.31,48443.0,17.4927,17.5076,17.4552,17.4627,48443.0
2016-01-21 11:55:00,23.31,23.39,23.31,23.37,25726.0,17.4627,17.5226,17.4627,17.5076,25726.0
2016-01-21 12:00:00,23.38,23.44,23.38,23.4,41157.0,17.5151,17.5601,17.5151,17.5301,41157.0
2016-01-21 12:05:00,23.4,23.41,23.36,23.39,31660.0,17.5301,17.5376,17.5002,17.5226,31660.0
2016-01-21 12:10:00,23.39,23.41,23.34,23.34,19117.0,17.5226,17.5376,17.4852,17.4852,19117.0
2016-01-21 12:15:00,23.33,23.37,23.26,23.26,43140.0,17.4777,17.5076,17.4252,17.4252,43140.0
2016-01-21 12:20:00,23.27,23.28,23.24,23.25,22214.0,17.4327,17.4402,17.4103,17.4177,22214.0
2016-01-21 12:25:00,23.26,23.33,23.25,23.3,11457.0,17.4252,17.4777,17.4177,17.4552,11457.0
2016-01-21 12:30:00,23.29,23.29,23.23,23.23,21662.0,17.4477,17.4477,17.4028,17.4028,21662.0
2016-01-21 12:35:00,23.24,23.27,23.23,23.23,27480.0,17.4103,17.4327,17.4028,17.4028,27480.0
2016-01-21 12:40:00,23.23,23.25,23.19,23.2,13620.0,17.4028,17.4177,17.3728,17.3803,13620.0
2016-01-21 12:45:00,23.21,23.23,23.18,23.21,27872.0,17.3878,17.4028,17.3653,17.3878,27872.0
2016-01-21 12:50:00,23.21,23.25,23.18,23.19,22165.0,17.3878,17.4177,17.3653,17.3728,22165.0
2016-01-21 12:55:00,23.18,23.22,23.17,23.2,19754.0,17.3653,17.3953,17.3578,17.3803,19754.0
2016-01-21 13:00:00,23.21,23.21,23.16,23.17,102546.0,17.3878,17.3878,17.3503,17.3578,102546.0
2016-01-21 13:05:00,23.17,23.2,23.17,23.19,37498.0,17.3578,17.3803,17.3578,17.3728,37498.0
2016-01-21 13:10:00,23.2,23.22,23.16,23.17,22218.0,17.3803,17.3953,17.3503,17.3578,22218.0
2016-01-21 13:15:00,23.17,23.18,23.14,23.17,17716.0,17.3578,17.3653,17.3353,17.3578,17716.0
2016-01-21 13:20:00,23.16,23.16,23.07,23.1,72402.0,17.3503,17.3503,17.2829,17.3054,72402.0
2016-01-21 13:25:00,23.09,23.11,23.06,23.06,21879.0,17.2979,17.3129,17.2754,17.2754,21879.0
2016-01-21 13:30:00,23.06,23.08,23.0,23.0,78644.0,17.2754,17.2904,17.2305,17.2305,78644.0
2016-01-21 13:35:00,23.0,23.12,23.0,23.12,31090.0,17.2305,17.3204,17.2305,17.3204,31090.0
2016-01-21 13:40:00,23.13,23.13,23.07,23.08,25854.0,17.3278,17.3278,17.2829,17.2904,25854.0
2016-01-21 13:45:00,23.08,23.11,23.06,23.1,52002.0,17.2904,17.3129,17.2754,17.3054,52002.0
2016-01-21 13:50:00,23.09,23.09,23.02,23.07,29544.0,17.2979,17.2979,17.2454,17.2829,29544.0
2016-01-21 13:55:00,23.06,23.11,23.06,23.09,34787.0,17.2754,17.3129,17.2754,17.2979,34787.0
2016-01-21 14:00:00,23.09,23.12,23.04,23.08,55304.0,17.2979,17.3204,17.2604,17.2904,55304.0
2016-01-21 14:05:00,23.07,23.07,23.03,23.03,35449.0,17.2829,17.2829,17.2529,17.2529,35449.0
2016-01-21 14:10:00,23.03,23.03,22.93,22.96,46596.0,17.2529,17.2529,17.178,17.2005,46596.0
2016-01-21 14:15:00,22.96,22.96,22.93,22.93,38026.0,17.2005,17.2005,17.178,17.178,38026.0
2016-01-21 14:20:00,22.93,22.98,22.9,22.92,51121.0,17.178,17.2155,17.1555,17.1705,51121.0
2016-01-21 14:25:00,22.91,22.98,22.89,22.97,46314.0,17.163,17.2155,17.1481,17.208,46314.0
2016-01-21 14:30:00,22.98,23.05,22.98,23.0,29691.0,17.2155,17.2679,17.2155,17.2305,29691.0
2016-01-21 14:35:00,23.0,23.05,22.99,23.0,27327.0,17.2305,17.2679,17.223,17.2305,27327.0
2016-01-21 14:40:00,23.01,23.05,23.0,23.01,28183.0,17.2379,17.2679,17.2305,17.2379,28183.0
2016-01-21 14:45:00,23.01,23.01,22.96,22.96,22387.0,17.2379,17.2379,17.2005,17.2005,22387.0
2016-01-21 14:50:00,22.97,23.02,22.97,23.02,28263.0,17.208,17.2454,17.208,17.2454,28263.0
2016-01-21 14:55:00,23.02,23.1,23.02,23.07,35309.0,17.2454,17.3054,17.2454,17.2829,35309.0
2016-01-21 15:00:00,23.07,23.07,22.98,22.98,44216.0,17.2829,17.2829,17.2155,17.2155,44216.0
2016-01-21 15:05:00,22.98,22.99,22.93,22.97,67439.0,17.2155,17.223,17.178,17.208,67439.0
2016-01-21 15:10:00,22.98,23.01,22.97,22.99,57595.0,17.2155,17.2379,17.208,17.223,57595.0
2016-01-21 15:15:00,22.99,23.0,22.89,22.94,110220.0,17.223,17.2305,17.1481,17.1855,110220.0
2016-01-21 15:20:00,22.94,22.97,22.92,22.95,33068.0,17.1855,17.208,17.1705,17.193,33068.0
2016-01-21 15:25:00,22.95,22.98,22.94,22.95,41842.0,17.193,17.2155,17.1855,17.193,41842.0
2016-01-21 15:30:00,22.94,23.01,22.94,23.0,79689.0,17.1855,17.2379,17.1855,17.2305,79689.0
2016-01-21 15:35:00,23.0,23.0,22.98,22.98,58814.0,17.2305,17.2305,17.2155,17.2155,58814.0
2016-01-21 15:40:00,22.97,23.0,22.95,22.99,129383.0,17.208,17.2305,17.193,17.223,129383.0
2016-01-21 15:45:00,22.99,22.99,22.92,22.93,99633.0,17.223,17.223,17.1705,17.178,99633.0
2016-01-21 15:50:00,22.93,22.99,22.93,22.99,69453.0,17.178,17.223,17.178,17.223,69453.0
2016-01-21 15:55:00,22.99,22.99,22.9,22.9,130686.0,17.223,17.223,17.1555,17.1555,130686.0
2016-01-22 09:30:00,23.59,23.64,23.36,23.39,126616.0,17.6725,17.7099,17.5002,17.5226,126616.0
2016-01-22 09:35:00,23.39,23.4,23.23,23.26,62355.0,17.5226,17.5301,17.4028,17.4252,62355.0
2016-01-22 09:40:00,23.26,23.51,23.25,23.49,117193.0,17.4252,17.6125,17.4177,17.5975,117193.0
2016-01-22 09:45:00,23.49,23.51,23.43,23.5,87411.0,17.5975,17.6125,17.5526,17.605,87411.0
2016-01-22 09:50:00,23.51,23.51,23.36,23.36,56607.0,17.6125,17.6125,17.5002,17.5002,56607.0
2016-01-22 09:55:00,23.36,23.39,23.32,23.33,38688.0,17.5002,17.5226,17.4702,17.4777,38688.0
2016-01-22 10:00:00,23.33,23.37,23.3,23.33,42406.0,17.4777,17.5076,17.4552,17.4777,42406.0
2016-01-22 10:05:00,23.32,23.4,23.3,23.35,79793.0,17.4702,17.5301,17.4552,17.4927,79793.0
2016-01-22 10:10:00,23.35,23.35,23.3,23.34,38907.0,17.4927,17.4927,17.4552,17.4852,38907.0
2016-01-22 10:15:00,23.34,23.35,23.29,23.35,59940.0,17.4852,17.4927,17.4477,17.4927,59940.0
2016-01-22 10:20:00,23.34,23.34,23.27,23.31,44269.0,17.4852,17.4852,17.4327,17.4627,44269.0
2016-01-22 10:25:00,23.31,23.35,23.3,23.31,38948.0,17.4627,17.4927,17.4552,17.4627,38948.0
2016-01-22 10:30:00,23.32,23.34,23.28,23.34,38419.0,17.4702,17.4852,17.4402,17.4852,38419.0
2016-01-22 10:35:00,23.33,23.34,23.3,23.33,40588.0,17.4777,17.4852,17.4552,17.4777,40588.0
2016-01-22 10:40:00,23.33,23.34,23.29,23.3,34151.0,17.4777,17.4852,17.4477,17.4552,34151.0
2016-01-22 10:45:00,23.3,23.31,23.27,23.27,31015.0,17.4552,17.4627,17.4327,17.4327,31015.0
2016-01-22 10:50:00,23.27,23.29,23.25,23.25,47299.0,17.4327,17.4477,17.4177,17.4177,47299.0
2016-01-22 10:55:00,23.25,23.26,23.24,23.26,43804.0,17.4177,17.4252,17.4103,17.4252,43804.0
2016-01-22 11:00:00,23.25,23.26,23.25,23.26,13084.0,17.4177,17.4252,17.4177,17.4252,13084.0
2016-01-22 11:05:00,23.25,23.26,23.19,23.19,55777.0,17.4177,17.4252,17.3728,17.3728,55777.0
2016-01-22 11:10:00,23.19,23.19,23.17,23.18,13500.0,17.3728,17.3728,17.3578,17.3653,13500.0
2016-01-22 11:15:00,23.18,23.25,23.17,23.25,64974.0,17.3653,17.4177,17.3578,17.4177,64974.0
2016-01-22 11:20:00,23.25,23.28,23.24,23.24,40200.0,17.4177,17.4402,17.4103,17.4103,40200.0
2016-01-22 11:25:00,23.23,23.23,23.18,23.21,72992.0,17.4028,17.4028,17.3653,17.3878,72992.0
2016-01-22 11:30:00,23.21,23.23,23.18,23.19,49604.0,17.3878,17.4028,17.3653,17.3728,49604.0
2016-01-22 11:35:00,23.19,23.2,23.15,23.15,42425.0,17.3728,17.3803,17.3428,17.3428,42425.0
2016-01-22 11:40:00,23.15,23.15,23.1,23.13,57118.0,17.3428,17.3428,17.3054,17.3278,57118.0
2016-01-22 11:45:00,23.14,23.17,23.11,23.11,14930.0,17.3353,17.3578,17.3129,17.3129,14930.0
2016-01-22 11:50:00,23.11,23.16,23.09,23.15,49429.0,17.3129,17.3503,17.2979,17.3428,49429.0
2016-01-22 11:55:00,23.14,23.15,23.12,23.13,106174.0,17.3353,17.3428,17.3204,17.3278,106174.0
2016-01-22 12:00:00,23.12,23.14,23.09,23.13,69145.0,17.3204,17.3353,17.2979,17.3278,69145.0
2016-01-22 12:05:00,23.12,23.13,23.09,23.1,44870.0,17.3204,17.3278,17.2979,17.3054,44870.0
2016-01-22 12:10:00,23.1,23.13,23.08,23.12,35457.0,17.3054,17.3278,17.2904,17.3204,35457.0
2016-01-22 12:15:00,23.11,23.11,23.07,23.11,56337.0,17.3129,17.3129,17.2829,17.3129,56337.0
2016-01-22 12:20:00,23.11,23.11,23.08,23.1,32158.0,17.3129,17.3129,17.2904,17.3054,32158.0
2016-01-22 12:25:00,23.1,23.1,23.06,23.07,54605.0,17.3054,17.3054,17.2754,17.2829,54605.0
2016-01-22 12:30:00,23.06,23.07,23.05,23.05,42188.0,17.2754,17.2829,17.2679,17.2679,42188.0
2016-01-22 12:35:00,23.04,23.15,23.03,23.13,33956.0,17.2604,17.3428,17.2529,17.3278,33956.0
2016-01-22 12:40:00,23.14,23.14,23.06,23.06,54288.0,17.3353,17.3353,17.2754,17.2754,54288.0
2016-01-22 12:45:00,23.07,23.08,23.07,23.08,18294.0,17.2829,17.2904,17.2829,17.2904,18294.0
2016-01-22 12:50:00,23.08,23.1,23.07,23.1,30851.0,17.2904,17.3054,17.2829,17.3054,30851.0
2016-01-22 12:55:00,23.1,23.11,23.08,23.09,25452.0,17.3054,17.3129,17.2904,17.2979,25452.0
2016-01-22 13:00:00,23.09,23.1,23.08,23.08,22900.0,17.2979,17.3054,17.2904,17.2904,22900.0
2016-01-22 13:05:00,23.08,23.08,23.04,23.06,46292.0,17.2904,17.2904,17.2604,17.2754,46292.0
2016-01-22 13:10:00,23.07,23.08,23.04,23.07,32767.0,17.2829,17.2904,17.2604,17.2829,32767.0
2016-01-22 13:15:00,23.08,23.1,23.08,23.09,22854.0,17.2904,17.3054,17.2904,17.2979,22854.0
2016-01-22 13:20:00,23.09,23.1,23.06,23.06,34219.0,17.2979,17.3054,17.2754,17.2754,34219.0
2016-01-22 13:25:00,23.07,23.07,23.03,23.06,60912.0,17.2829,17.2829,17.2529,17.2754,60912.0
2016-01-22 13:30:00,23.07,23.07,23.0,23.0,116820.0,17.2829,17.2829,17.2305,17.2305,116820.0
2016-01-22 13:35:00,23.01,23.05,23.0,23.04,42754.0,17.2379,17.2679,17.2305,17.2604,42754.0
2016-01-22 13:40:00,23.04,23.08,23.02,23.05,36049.0,17.2604,17.2904,17.2454,17.2679,36049.0
2016-01-22 13:45:00,23.05,23.08,23.05,23.08,26728.0,17.2679,17.2904,17.2679,17.2904,26728.0
2016-01-22 13:50:00,23.07,23.07,23.05,23.07,27790.0,17.2829,17.2829,17.2679,17.2829,27790.0
2016-01-22 13:55:00,23.07,23.09,23.07,23.08,36971.0,17.2829,17.2979,17.2829,17.2904,36971.0
2016-01-22 14:00:00,23.08,23.09,23.06,23.07,56371.0,17.2904,17.2979,17.2754,17.2829,56371.0
2016-01-22 14:05:00,23.07,23.13,23.05,23.11,58172.0,17.2829,17.3278,17.2679,17.3129,58172.0
2016-01-22 14:10:00,23.11,23.17,23.11,23.17,42568.0,17.3129,17.3578,17.3129,17.3578,42568.0
2016-01-22 14:15:00,23.17,23.23,23.16,23.21,46501.0,17.3578,17.4028,17.3503,17.3878,46501.0
2016-01-22 14:20:00,23.2,23.2,23.14,23.19,61074.0,17.3803,17.3803,17.3353,17.3728,61074.0
2016-01-22 14:25:00,23.2,23.22,23.2,23.2,33669.0,17.3803,17.3953,17.3803,17.3803,33669.0
2016-01-22 14:30:00,23.2,23.2,23.17,23.2,51436.0,17.3803,17.3803,17.3578,17.3803,51436.0
2016-01-22 14:35:00,23.19,23.22,23.15,23.16,44070.0,17.3728,17.3953,17.3428,17.3503,44070.0
2016-01-22 14:40:00,23.16,23.19,23.15,23.16,43575.0,17.3503,17.3728,17.3428,17.3503,43575.0
2016-01-22 14:45:00,23.15,23.2,23.15,23.18,22591.0,17.3428,17.3803,17.3428,17.3653,22591.0
2016-01-22 14:50:00,23.19,23.23,23.18,23.22,32499.0,17.3728,17.4028,17.3653,17.3953,32499.0
2016-01-22 14:55:00,23.23,23.26,23.23,23.25,17117.0,17.4028,17.4252,17.4028,17.4177,17117.0
2016-01-22 15:00:00,23.25,23.28,23.23,23.23,84089.0,17.4177,17.4402,17.4028,17.4028,84089.0
2016-01-22 15:05:00,23.22,23.23,23.17,23.17,40291.0,17.3953,17.4028,17.3578,17.3578,40291.0
2016-01-22 15:10:00,23.17,23.19,23.16,23.19,42892.0,17.3578,17.3728,17.3503,17.3728,42892.0
2016-01-22 15:15:00,23.19,23.23,23.19,23.22,21907.0,17.3728,17.4028,17.3728,17.3953,21907.0
2016-01-22 15:20:00,23.22,23.24,23.2,23.2,39697.0,17.3953,17.4103,17.3803,17.3803,39697.0
2016-01-22 15:25:00,23.21,23.27,23.21,23.26,54670.0,17.3878,17.4327,17.3878,17.4252,54670.0
2016-01-22 15:30:00,23.26,23.26,23.22,23.22,56749.0,17.4252,17.4252,17.3953,17.3953,56749.0
2016-01-22 15:35:00,23.22,23.23,23.19,23.19,63040.0,17.3953,17.4028,17.3728,17.3728,63040.0
2016-01-22 15:40:00,23.2,23.25,23.19,23.25,79823.0,17.3803,17.4177,17.3728,17.4177,79823.0
2016-01-22 15:45:00,23.25,23.32,23.25,23.31,64424.0,17.4177,17.4702,17.4177,17.4627,64424.0
2016-01-22 15:50:00,23.31,23.35,23.3,23.35,90260.0,17.4627,17.4927,17.4552,17.4927,90260.0
2016-01-22 15:55:00,23.35,23.37,23.34,23.37,138011.0,17.4927,17.5076,17.4852,17.5076,138011.0
2016-01-25 09:30:00,23.32,23.48,23.29,23.29,207562.0,17.4702,17.59,17.4477,17.4477,207562.0
2016-01-25 09:35:00,23.29,23.49,23.29,23.47,175913.0,17.4477,17.5975,17.4477,17.5826,175913.0
2016-01-25 09:40:00,23.48,23.48,23.3,23.34,135919.0,17.59,17.59,17.4552,17.4852,135919.0
2016-01-25 09:45:00,23.34,23.36,23.3,23.31,111561.0,17.4852,17.5002,17.4552,17.4627,111561.0
2016-01-25 09:50:00,23.32,23.35,23.31,23.35,57098.0,17.4702,17.4927,17.4627,17.4927,57098.0
2016-01-25 09:55:00,23.34,23.35,23.26,23.3,81433.0,17.4852,17.4927,17.4252,17.4552,81433.0
2016-01-25 10:00:00,23.3,23.42,23.3,23.42,117113.0,17.4552,17.5451,17.4552,17.5451,117113.0
2016-01-25 10:05:00,23.43,23.51,23.43,23.48,223273.0,17.5526,17.6125,17.5526,17.59,223273.0
2016-01-25 10:10:00,23.47,23.47,23.39,23.39,154504.0,17.5826,17.5826,17.5226,17.5226,154504.0
2016-01-25 10:15:00,23.4,23.4,23.31,23.36,125971.0,17.5301,17.5301,17.4627,17.5002,125971.0
2016-01-25 10:20:00,23.36,23.42,23.32,23.41,117230.0,17.5002,17.5451,17.4702,17.5376,117230.0
2016-01-25 10:25:00,23.42,23.42,23.35,23.38,97397.0,17.5451,17.5451,17.4927,17.5151,97397.0
2016-01-25 10:30:00,23.38,23.43,23.37,23.42,107401.0,17.5151,17.5526,17.5076,17.5451,107401.0
2016-01-25 10:35:00,23.41,23.41,23.33,23.34,171535.0,17.5376,17.5376,17.4777,17.4852,171535.0
2016-01-25 10:40:00,23.34,23.34,23.31,23.33,84594.0,17.4852,17.4852,17.4627,17.4777,84594.0
2016-01-25 10:45:00,23.34,23.41,23.34,23.36,84731.0,17.4852,17.5376,17.4852,17.5002,84731.0
2016-01-25 10:50:00,23.36,23.36,23.32,23.33,87355.0,17.5002,17.5002,17.4702,17.4777,87355.0
2016-01-25 10:55:00,23.33,23.4,23.33,23.39,46246.0,17.4777,17.5301,17.4777,17.5226,46246.0
2016-01-25 11:00:00,23.39,23.39,23.31,23.31,83651.0,17.5226,17.5226,17.4627,17.4627,83651.0
2016-01-25 11:05:00,23.31,23.31,23.28,23.31,73595.0,17.4627,17.4627,17.4402,17.4627,73595.0
2016-01-25 11:10:00,23.3,23.32,23.26,23.3,59657.0,17.4552,17.4702,17.4252,17.4552,59657.0
2016-01-25 11:15:00,23.3,23.34,23.3,23.33,58164.0,17.4552,17.4852,17.4552,17.4777,58164.0
2016-01-25 11:20:00,23.33,23.38,23.33,23.36,74460.0,17.4777,17.5151,17.4777,17.5002,74460.0
2016-01-25 11:25:00,23.37,23.46,23.37,23.45,55180.0,17.5076,17.5751,17.5076,17.5676,55180.0
2016-01-25 11:30:00,23.45,23.47,23.41,23.44,68371.0,17.5676,17.5826,17.5376,17.5601,68371.0
2016-01-25 11:35:00,23.44,23.45,23.4,23.42,93716.0,17.5601,17.5676,17.5301,17.5451,93716.0
2016-01-25 11:40:00,23.42,23.43,23.36,23.36,82406.0,17.5451,17.5526,17.5002,17.5002,82406.0
2016-01-25 11:45:00,23.35,23.37,23.34,23.36,50359.0,17.4927,17.5076,17.4852,17.5002,50359.0
2016-01-25 11:50:00,23.36,23.4,23.34,23.36,106989.0,17.5002,17.5301,17.4852,17.5002,106989.0
2016-01-25 11:55:00,23.37,23.41,23.36,23.36,67568.0,17.5076,17.5376,17.5002,17.5002,67568.0
2016-01-25 12:00:00,23.35,23.38,23.34,23.36,64569.0,17.4927,17.5151,17.4852,17.5002,64569.0
2016-01-25 12:05:00,23.35,23.36,23.34,23.34,52848.0,17.4927,17.5002,17.4852,17.4852,52848.0
2016-01-25 12:10:00,23.34,23.35,23.31,23.32,51224.0,17.4852,17.4927,17.4627,17.4702,51224.0
2016-01-25 12:15:00,23.33,23.38,23.33,23.37,63158.0,17.4777,17.5151,17.4777,17.5076,63158.0
2016-01-25 12:20:00,23.36,23.38,23.34,23.34,47494.0,17.5002,17.5151,17.4852,17.4852,47494.0
2016-01-25 12:25:00,23.35,23.35,23.32,23.33,76224.0,17.4927,17.4927,17.4702,17.4777,76224.0
2016-01-25 12:30:00,23.33,23.37,23.33,23.37,67401.0,17.4777,17.5076,17.4777,17.5076,67401.0
2016-01-25 12:35:00,23.36,23.4,23.36,23.4,31205.0,17.5002,17.5301,17.5002,17.5301,31205.0
2016-01-25 12:40:00,23.4,23.42,23.38,23.38,45803.0,17.5301,17.5451,17.5151,17.5151,45803.0
2016-01-25 12:45:00,23.37,23.4,23.37,23.4,44243.0,17.5076,17.5301,17.5076,17.5301,44243.0
2016-01-25 12:50:00,23.4,23.4,23.38,23.38,43429.0,17.5301,17.5301,17.5151,17.5151,43429.0
2016-01-25 12:55:00,23.38,23.41,23.38,23.41,32644.0,17.5151,17.5376,17.5151,17.5376,32644.0
2016-01-25 13:00:00,23.41,23.45,23.4,23.45,46712.0,17.5376,17.5676,17.5301,17.5676,46712.0
2016-01-25 13:05:00,23.45,23.48,23.45,23.47,36675.0,17.5676,17.59,17.5676,17.5826,36675.0
2016-01-25 13:10:00,23.47,23.47,23.44,23.46,34974.0,17.5826,17.5826,17.5601,17.5751,34974.0
2016-01-25 13:15:00,23.47,23.49,23.46,23.46,32095.0,17.5826,17.5975,17.5751,17.5751,32095.0
2016-01-25 13:20:00,23.47,23.48,23.44,23.45,58058.0,17.5826,17.59,17.5601,17.5676,58058.0
2016-01-25 13:25:00,23.45,23.46,23.42,23.44,49765.0,17.5676,17.5751,17.5451,17.5601,49765.0
2016-01-25 13:30:00,23.43,23.44,23.42,23.43,52386.0,17.5526,17.5601,17.5451,17.5526,52386.0
2016-01-25 13:35:00,23.42,23.44,23.4,23.42,46978.0,17.5451,17.5601,17.5301,17.5451,46978.0
2016-01-25 13:40:00,23.41,23.45,23.41,23.45,37064.0,17.5376,17.5676,17.5376,17.5676,37064.0
2016-01-25 13:45:00,23.46,23.47,23.4,23.4,47882.0,17.5751,17.5826,17.5301,17.5301,47882.0
2016-01-25 13:50:00,23.4,23.4,23.36,23.37,45746.0,17.5301,17.5301,17.5002,17.5076,45746.0
2016-01-25 13:55:00,23.38,23.4,23.36,23.36,31542.0,17.5151,17.5301,17.5002,17.5002,31542.0
2016-01-25 14:00:00,23.37,23.39,23.35,23.37,41868.0,17.5076,17.5226,17.4927,17.5076,41868.0
2016-01-25 14:05:00,23.38,23.42,23.38,23.4,41615.0,17.5151,17.5451,17.5151,17.5301,41615.0
2016-01-25 14:10:00,23.39,23.4,23.36,23.39,51220.0,17.5226,17.5301,17.5002,17.5226,51220.0
2016-01-25 14:15:00,23.39,23.41,23.38,23.39,48152.0,17.5226,17.5376,17.5151,17.5226,48152.0
2016-01-25 14:20:00,23.39,23.42,23.36,23.39,35933.0,17.5226,17.5451,17.5002,17.5226,35933.0
2016-01-25 14:25:00,23.39,23.41,23.36,23.41,40203.0,17.5226,17.5376,17.5002,17.5376,40203.0
2016-01-25 14:30:00,23.41,23.41,23.36,23.37,67729.0,17.5376,17.5376,17.5002,17.5076,67729.0
2016-01-25 14:35:00,23.37,23.41,23.37,23.4,43827.0,17.5076,17.5376,17.5076,17.5301,43827.0
2016-01-25 14:40:00,23.4,23.4,23.33,23.34,48584.0,17.5301,17.5301,17.4777,17.4852,48584.0
2016-01-25 14:45:00,23.34,23.37,23.33,23.33,44126.0,17.4852,17.5076,17.4777,17.4777,44126.0
2016-01-25 14:50:00,23.32,23.35,23.31,23.32,70987.0,17.4702,17.4927,17.4627,17.4702,70987.0
2016-01-25 14:55:00,23.32,23.35,23.28,23.29,61842.0,17.4702,17.4927,17.4402,17.4477,61842.0
2016-01-25 15:00:00,23.3,23.35,23.3,23.33,83521.0,17.4552,17.4927,17.4552,17.4777,83521.0
2016-01-25 15:05:00,23.33,23.34,23.31,23.32,80977.0,17.4777,17.4852,17.4627,17.4702,80977.0
2016-01-25 15:10:00,23.31,23.31,23.26,23.26,72263.0,17.4627,17.4627,17.4252,17.4252,72263.0
2016-01-25 15:15:00,23.27,23.29,23.25,23.29,60998.0,17.4327,17.4477,17.4177,17.4477,60998.0
2016-01-25 15:20:00,23.28,23.28,23.21,23.21,76973.0,17.4402,17.4402,17.3878,17.3878,76973.0
2016-01-25 15:25:00,23.22,23.26,23.21,23.22,88892.0,17.3953,17.4252,17.3878,17.3953,88892.0
2016-01-25 15:30:00,23.22,23.24,23.2,23.2,105070.0,17.3953,17.4103,17.3803,17.3803,105070.0
2016-01-25 15:35:00,23.2,23.22,23.19,23.2,141711.0,17.3803,17.3953,17.3728,17.3803,141711.0
2016-01-25 15:40:00,23.2,23.21,23.17,23.17,194747.0,17.3803,17.3878,17.3578,17.3578,194747.0
2016-01-25 15:45:00,23.18,23.23,23.18,23.23,95341.0,17.3653,17.4028,17.3653,17.4028,95341.0
2016-01-25 15:50:00,23.22,23.23,23.19,23.2,63130.0,17.3953,17.4028,17.3728,17.3803,63130.0
2016-01-25 15:55:00,23.2,23.2,23.14,23.17,160859.0,17.3803,17.3803,17.3353,17.3578,160859.0
2016-01-26 09:30:00,23.27,23.37,23.26,23.35,56269.0,17.4327,17.5076,17.4252,17.4927,56269.0
2016-01-26 09:35:00,23.36,23.42,23.33,23.33,55913.0,17.5002,17.5451,17.4777,17.4777,55913.0
2016-01-26 09:40:00,23.33,23.41,23.29,23.4,31952.0,17.4777,17.5376,17.4477,17.5301,31952.0
2016-01-26 09:45:00,23.4,23.41,23.31,23.31,37073.0,17.5301,17.5376,17.4627,17.4627,37073.0
2016-01-26 09:50:00,23.31,23.41,23.31,23.37,46946.0,17.4627,17.5376,17.4627,17.5076,46946.0
2016-01-26 09:55:00,23.38,23.42,23.37,23.38,28968.0,17.5151,17.5451,17.5076,17.5151,28968.0
2016-01-26 10:00:00,23.39,23.42,23.38,23.42,35193.0,17.5226,17.5451,17.5151,17.5451,35193.0
2016-01-26 10:05:00,23.42,23.45,23.4,23.44,39808.0,17.5451,17.5676,17.5301,17.5601,39808.0
2016-01-26 10:10:00,23.45,23.48,23.4,23.41,97498.0,17.5676,17.59,17.5301,17.5376,97498.0
2016-01-26 10:15:00,23.42,23.47,23.39,23.45,71085.0,17.5451,17.5826,17.5226,17.5676,71085.0
2016-01-26 10:20:00,23.46,23.48,23.44,23.45,36327.0,17.5751,17.59,17.5601,17.5676,36327.0
2016-01-26 10:25:00,23.45,23.5,23.45,23.49,35921.0,17.5676,17.605,17.5676,17.5975,35921.0
2016-01-26 10:30:00,23.5,23.53,23.49,23.53,26108.0,17.605,17.6275,17.5975,17.6275,26108.0
2016-01-26 10:35:00,23.53,23.6,23.53,23.58,45489.0,17.6275,17.6799,17.6275,17.665,45489.0
2016-01-26 10:40:00,23.59,23.61,23.58,23.6,16582.0,17.6725,17.6874,17.665,17.6799,16582.0
2016-01-26 10:45:00,23.61,23.63,23.6,23.6,29175.0,17.6874,17.7024,17.6799,17.6799,29175.0
2016-01-26 10:50:00,23.6,23.62,23.58,23.61,53956.0,17.6799,17.6949,17.665,17.6874,53956.0
2016-01-26 10:55:00,23.61,23.64,23.6,23.64,54372.0,17.6874,17.7099,17.6799,17.7099,54372.0
2016-01-26 11:00:00,23.64,23.71,23.64,23.7,39098.0,17.7099,17.7624,17.7099,17.7549,39098.0
2016-01-26 11:05:00,23.69,23.69,23.64,23.66,38401.0,17.7474,17.7474,17.7099,17.7249,38401.0
2016-01-26 11:10:00,23.66,23.68,23.64,23.68,11888.0,17.7249,17.7399,17.7099,17.7399,11888.0
2016-01-26 11:15:00,23.67,23.69,23.66,23.69,26696.0,17.7324,17.7474,17.7249,17.7474,26696.0
2016-01-26 11:20:00,23.69,23.71,23.66,23.71,57314.0,17.7474,17.7624,17.7249,17.7624,57314.0
2016-01-26 11:25:00,23.71,23.76,23.71,23.76,39691.0,17.7624,17.7998,17.7624,17.7998,39691.0
2016-01-26 11:30:00,23.75,23.75,23.72,23.73,40920.0,17.7923,17.7923,17.7698,17.7773,40920.0
2016-01-26 11:35:00,23.72,23.75,23.72,23.75,27294.0,17.7698,17.7923,17.7698,17.7923,27294.0
2016-01-26 11:40:00,23.75,23.77,23.74,23.77,28204.0,17.7923,17.8073,17.7848,17.8073,28204.0
2016-01-26 11:45:00,23.76,23.77,23.75,23.77,15737.0,17.7998,17.8073,17.7923,17.8073,15737.0
2016-01-26 11:50:00,23.76,23.82,23.76,23.81,50317.0,17.7998,17.8448,17.7998,17.8373,50317.0
2016-01-26 11:55:00,23.8,23.81,23.76,23.77,53757.0,17.8298,17.8373,17.7998,17.8073,53757.0
2016-01-26 12:00:00,23.77,23.8,23.76,23.8,29249.0,17.8073,17.8298,17.7998,17.8298,29249.0
2016-01-26 12:05:00,23.79,23.8,23.77,23.8,13860.0,17.8223,17.8298,17.8073,17.8298,13860.0
2016-01-26 12:10:00,23.81,23.85,23.81,23.83,28577.0,17.8373,17.8672,17.8373,17.8523,28577.0
2016-01-26 12:15:00,23.83,23.83,23.8,23.81,16889.0,17.8523,17.8523,17.8298,17.8373,16889.0
2016-01-26 12:20:00,23.81,23.81,23.79,23.8,19425.0,17.8373,17.8373,17.8223,17.8298,19425.0
2016-01-26 12:25:00,23.8,23.83,23.8,23.83,7180.0,17.8298,17.8523,17.8298,17.8523,7180.0
2016-01-26 12:30:00,23.83,23.84,23.81,23.82,27973.0,17.8523,17.8597,17.8373,17.8448,27973.0
2016-01-26 12:35:00,23.82,23.83,23.81,23.83,21178.0,17.8448,17.8523,17.8373,17.8523,21178.0
2016-01-26 12:40:00,23.83,23.85,23.83,23.83,19505.0,17.8523,17.8672,17.8523,17.8523,19505.0
2016-01-26 12:45:00,23.83,23.83,23.8,23.8,23762.0,17.8523,17.8523,17.8298,17.8298,23762.0
2016-01-26 12:50:00,23.81,23.82,23.79,23.8,12495.0,17.8373,17.8448,17.8223,17.8298,12495.0
2016-01-26 12:55:00,23.81,23.83,23.8,23.8,17905.0,17.8373,17.8523,17.8298,17.8298,17905.0
2016-01-26 13:00:00,23.8,23.82,23.8,23.8,11669.0,17.8298,17.8448,17.8298,17.8298,11669.0
2016-01-26 13:05:00,23.8,23.8,23.76,23.76,38494.0,17.8298,17.8298,17.7998,17.7998,38494.0
2016-01-26 13:10:00,23.75,23.77,23.75,23.77,9156.0,17.7923,17.8073,17.7923,17.8073,9156.0
2016-01-26 13:15:00,23.77,23.78,23.76,23.77,16984.0,17.8073,17.8148,17.7998,17.8073,16984.0
2016-01-26 13:20:00,23.77,23.78,23.76,23.78,11567.0,17.8073,17.8148,17.7998,17.8148,11567.0
2016-01-26 13:25:00,23.78,23.79,23.76,23.76,25283.0,17.8148,17.8223,17.7998,17.7998,25283.0
2016-01-26 13:30:00,23.76,23.77,23.76,23.76,10420.0,17.7998,17.8073,17.7998,17.7998,10420.0
2016-01-26 13:35:00,23.76,23.76,23.74,23.74,19876.0,17.7998,17.7998,17.7848,17.7848,19876.0
2016-01-26 13:40:00,23.74,23.77,23.74,23.74,18296.0,17.7848,17.8073,17.7848,17.7848,18296.0
2016-01-26 13:45:00,23.74,23.76,23.74,23.76,13605.0,17.7848,17.7998,17.7848,17.7998,13605.0
2016-01-26 13:50:00,23.76,23.78,23.76,23.76,16918.0,17.7998,17.8148,17.7998,17.7998,16918.0
2016-01-26 13:55:00,23.75,23.75,23.71,23.71,30261.0,17.7923,17.7923,17.7624,17.7624,30261.0
2016-01-26 14:00:00,23.71,23.71,23.67,23.67,25918.0,17.7624,17.7624,17.7324,17.7324,25918.0
2016-01-26 14:05:00,23.66,23.68,23.66,23.67,14882.0,17.7249,17.7399,17.7249,17.7324,14882.0
2016-01-26 14:10:00,23.67,23.67,23.67,23.67,5453.0,17.7324,17.7324,17.7324,17.7324,5453.0
2016-01-26 14:15:00,23.67,23.68,23.66,23.66,41907.0,17.7324,17.7399,17.7249,17.7249,41907.0
2016-01-26 14:20:00,23.66,23.69,23.66,23.69,12605.0,17.7249,17.7474,17.7249,17.7474,12605.0
2016-01-26 14:25:00,23.68,23.68,23.64,23.64,15532.0,17.7399,17.7399,17.7099,17.7099,15532.0
2016-01-26 14:30:00,23.63,23.69,23.63,23.68,39165.0,17.7024,17.7474,17.7024,17.7399,39165.0
2016-01-26 14:35:00,23.67,23.68,23.65,23.68,13371.0,17.7324,17.7399,17.7174,17.7399,13371.0
2016-01-26 14:40:00,23.67,23.71,23.67,23.68,24668.0,17.7324,17.7624,17.7324,17.7399,24668.0
2016-01-26 14:45:00,23.67,23.67,23.66,23.67,9280.0,17.7324,17.7324,17.7249,17.7324,9280.0
2016-01-26 14:50:00,23.67,23.71,23.67,23.71,30668.0,17.7324,17.7624,17.7324,17.7624,30668.0
2016-01-26 14:55:00,23.71,23.72,23.67,23.68,21863.0,17.7624,17.7698,17.7324,17.7399,21863.0
2016-01-26 15:00:00,23.68,23.69,23.65,23.66,29232.0,17.7399,17.7474,17.7174,17.7249,29232.0
2016-01-26 15:05:00,23.66,23.68,23.64,23.66,56579.0,17.7249,17.7399,17.7099,17.7249,56579.0
2016-01-26 15:10:00,23.66,23.68,23.65,23.68,33550.0,17.7249,17.7399,17.7174,17.7399,33550.0
2016-01-26 15:15:00,23.69,23.72,23.67,23.67,25447.0,17.7474,17.7698,17.7324,17.7324,25447.0
2016-01-26 15:20:00,23.67,23.69,23.67,23.67,35766.0,17.7324,17.7474,17.7324,17.7324,35766.0
2016-01-26 15:25:00,23.67,23.68,23.66,23.67,34230.0,17.7324,17.7399,17.7249,17.7324,34230.0
2016-01-26 15:30:00,23.67,23.68,23.66,23.67,35530.0,17.7324,17.7399,17.7249,17.7324,35530.0
2016-01-26 15:35:00,23.67,23.68,23.64,23.68,32580.0,17.7324,17.7399,17.7099,17.7399,32580.0
2016-01-26 15:40:00,23.68,23.73,23.68,23.73,41220.0,17.7399,17.7773,17.7399,17.7773,41220.0
2016-01-26 15:45:00,23.72,23.74,23.71,23.72,34678.0,17.7698,17.7848,17.7624,17.7698,34678.0
2016-01-26 15:50:00,23.71,23.72,23.69,23.7,30206.0,17.7624,17.7698,17.7474,17.7549,30206.0
2016-01-26 15:55:00,23.69,23.73,23.68,23.73,76639.0,17.7474,17.7773,17.7399,17.7773,76639.0
2016-01-27 09:30:00,23.7,23.72,23.6,23.6,27135.0,17.7549,17.7698,17.6799,17.6799,27135.0
2016-01-27 09:35:00,23.6,23.69,23.6,23.67,31338.0,17.6799,17.7474,17.6799,17.7324,31338.0
2016-01-27 09:40:00,23.67,23.71,23.65,23.67,60766.0,17.7324,17.7624,17.7174,17.7324,60766.0
2016-01-27 09:45:00,23.67,23.72,23.66,23.71,35473.0,17.7324,17.7698,17.7249,17.7624,35473.0
2016-01-27 09:50:00,23.7,23.72,23.66,23.72,27450.0,17.7549,17.7698,17.7249,17.7698,27450.0
2016-01-27 09:55:00,23.71,23.74,23.68,23.74,24020.0,17.7624,17.7848,17.7399,17.7848,24020.0
2016-01-27 10:00:00,23.75,23.75,23.64,23.65,34383.0,17.7923,17.7923,17.7099,17.7174,34383.0
2016-01-27 10:05:00,23.64,23.66,23.61,23.65,35097.0,17.7099,17.7249,17.6874,17.7174,35097.0
2016-01-27 10:10:00,23.64,23.64,23.56,23.56,32685.0,17.7099,17.7099,17.65,17.65,32685.0
2016-01-27 10:15:00,23.55,23.61,23.52,23.6,23045.0,17.6425,17.6874,17.62,17.6799,23045.0
2016-01-27 10:20:00,23.6,23.6,23.56,23.58,28130.0,17.6799,17.6799,17.65,17.665,28130.0
2016-01-27 10:25:00,23.58,23.58,23.52,23.52,30316.0,17.665,17.665,17.62,17.62,30316.0
2016-01-27 10:30:00,23.52,23.57,23.51,23.55,27875.0,17.62,17.6575,17.6125,17.6425,27875.0
2016-01-27 10:35:00,23.56,23.64,23.56,23.63,31862.0,17.65,17.7099,17.65,17.7024,31862.0
2016-01-27 10:40:00,23.63,23.67,23.61,23.65,28311.0,17.7024,17.7324,17.6874,17.7174,28311.0
2016-01-27 10:45:00,23.66,23.66,23.58,23.58,25363.0,17.7249,17.7249,17.665,17.665,25363.0
2016-01-27 10:50:00,23.58,23.58,23.52,23.54,19694.0,17.665,17.665,17.62,17.635,19694.0
2016-01-27 10:55:00,23.55,23.57,23.54,23.55,19320.0,17.6425,17.6575,17.635,17.6425,19320.0
2016-01-27 11:00:00,23.55,23.58,23.53,23.58,32063.0,17.6425,17.665,17.6275,17.665,32063.0
2016-01-27 11:05:00,23.58,23.64,23.58,23.63,24470.0,17.665,17.7099,17.665,17.7024,24470.0
2016-01-27 11:10:00,23.62,23.66,23.61,23.64,16410.0,17.6949,17.7249,17.6874,17.7099,16410.0
2016-01-27 11:15:00,23.63,23.7,23.62,23.7,16596.0,17.7024,17.7549,17.6949,17.7549,16596.0
2016-01-27 11:20:00,23.71,23.75,23.7,23.73,30323.0,17.7624,17.7923,17.7549,17.7773,30323.0
2016-01-27 11:25:00,23.73,23.75,23.72,23.74,30991.0,17.7773,17.7923,17.7698,17.7848,30991.0
2016-01-27 11:30:00,23.74,23.75,23.72,23.75,15626.0,17.7848,17.7923,17.7698,17.7923,15626.0
2016-01-27 11:35:00,23.75,23.82,23.75,23.81,17045.0,17.7923,17.8448,17.7923,17.8373,17045.0
2016-01-27 11:40:00,23.82,23.85,23.8,23.84,17596.0,17.8448,17.8672,17.8298,17.8597,17596.0
2016-01-27 11:45:00,23.85,23.89,23.84,23.85,38177.0,17.8672,17.8972,17.8597,17.8672,38177.0
2016-01-27 11:50:00,23.85,23.86,23.8,23.8,33618.0,17.8672,17.8747,17.8298,17.8298,33618.0
2016-01-27 11:55:00,23.8,23.83,23.8,23.83,12239.0,17.8298,17.8523,17.8298,17.8523,12239.0
2016-01-27 12:00:00,23.82,23.9,23.82,23.86,22730.0,17.8448,17.9047,17.8448,17.8747,22730.0
2016-01-27 12:05:00,23.85,23.86,23.81,23.82,27648.0,17.8672,17.8747,17.8373,17.8448,27648.0
2016-01-27 12:10:00,23.82,23.84,23.82,23.84,18461.0,17.8448,17.8597,17.8448,17.8597,18461.0
2016-01-27 12:15:00,23.84,23.85,23.83,23.83,24012.0,17.8597,17.8672,17.8523,17.8523,24012.0
2016-01-27 12:20:00,23.84,23.84,23.77,23.77,25077.0,17.8597,17.8597,17.8073,17.8073,25077.0
2016-01-27 12:25:00,23.77,23.79,23.76,23.76,11202.0,17.8073,17.8223,17.7998,17.7998,11202.0
2016-01-27 12:30:00,23.76,23.77,23.76,23.76,7097.0,17.7998,17.8073,17.7998,17.7998,7097.0
2016-01-27 12:35:00,23.76,23.76,23.73,23.74,18062.0,17.7998,17.7998,17.7773,17.7848,18062.0
2016-01-27 12:40:00,23.74,23.74,23.7,23.72,23712.0,17.7848,17.7848,17.7549,17.7698,23712.0
2016-01-27 12:45:00,23.71,23.79,23.7,23.78,27852.0,17.7624,17.8223,17.7549,17.8148,27852.0
2016-01-27 12:50:00,23.78,23.79,23.74,23.75,11684.0,17.8148,17.8223,17.7848,17.7923,11684.0
2016-01-27 12:55:00,23.74,23.76,23.73,23.73,24431.0,17.7848,17.7998,17.7773,17.7773,24431.0
2016-01-27 13:00:00,23.73,23.73,23.69,23.7,26987.0,17.7773,17.7773,17.7474,17.7549,26987.0
2016-01-27 13:05:00,23.69,23.73,23.69,23.73,8364.0,17.7474,17.7773,17.7474,17.7773,8364.0
2016-01-27 13:10:00,23.73,23.76,23.71,23.71,50055.0,17.7773,17.7998,17.7624,17.7624,50055.0
2016-01-27 13:15:00,23.7,23.7,23.67,23.69,19363.0,17.7549,17.7549,17.7324,17.7474,19363.0
2016-01-27 13:20:00,23.69,23.7,23.67,23.7,11300.0,17.7474,17.7549,17.7324,17.7549,11300.0
2016-01-27 13:25:00,23.69,23.7,23.67,23.67,13633.0,17.7474,17.7549,17.7324,17.7324,13633.0
2016-01-27 13:30:00,23.67,23.7,23.66,23.67,18040.0,17.7324,17.7549,17.7249,17.7324,18040.0
2016-01-27 13:35:00,23.67,23.68,23.66,23.68,10630.0,17.7324,17.7399,17.7249,17.7399,10630.0
2016-01-27 13:40:00,23.68,23.68,23.65,23.65,10358.0,17.7399,17.7399,17.7174,17.7174,10358.0
2016-01-27 13:45:00,23.65,23.67,23.63,23.66,24480.0,17.7174,17.7324,17.7024,17.7249,24480.0
2016-01-27 13:50:00,23.65,23.69,23.64,23.65,12291.0,17.7174,17.7474,17.7099,17.7174,12291.0
2016-01-27 13:55:00,23.64,23.73,23.64,23.73,16939.0,17.7099,17.7773,17.7099,17.7773,16939.0
2016-01-27 14:00:00,23.72,23.82,23.6,23.66,70162.0,17.7698,17.8448,17.6799,17.7249,70162.0
2016-01-27 14:05:00,23.67,23.68,23.52,23.53,52923.0,17.7324,17.7399,17.62,17.6275,52923.0
2016-01-27 14:10:00,23.51,23.59,23.5,23.52,41568.0,17.6125,17.6725,17.605,17.62,41568.0
2016-01-27 14:15:00,23.53,23.6,23.52,23.59,31788.0,17.6275,17.6799,17.62,17.6725,31788.0
2016-01-27 14:20:00,23.59,23.68,23.58,23.62,31494.0,17.6725,17.7399,17.665,17.6949,31494.0
2016-01-27 14:25:00,23.62,23.66,23.6,23.65,26146.0,17.6949,17.7249,17.6799,17.7174,26146.0
2016-01-27 14:30:00,23.65,23.65,23.61,23.63,24687.0,17.7174,17.7174,17.6874,17.7024,24687.0
2016-01-27 14:35:00,23.64,23.66,23.54,23.54,30908.0,17.7099,17.7249,17.635,17.635,30908.0
2016-01-27 14:40:00,23.53,23.54,23.49,23.51,41045.0,17.6275,17.635,17.5975,17.6125,41045.0
2016-01-27 14:45:00,23.51,23.59,23.48,23.55,51701.0,17.6125,17.6725,17.59,17.6425,51701.0
2016-01-27 14:50:00,23.55,23.58,23.5,23.5,21543.0,17.6425,17.665,17.605,17.605,21543.0
2016-01-27 14:55:00,23.5,23.51,23.45,23.49,60960.0,17.605,17.6125,17.5676,17.5975,60960.0
2016-01-27 15:00:00,23.49,23.49,23.39,23.41,40101.0,17.5975,17.5975,17.5226,17.5376,40101.0
2016-01-27 15:05:00,23.4,23.44,23.35,23.44,51656.0,17.5301,17.5601,17.4927,17.5601,51656.0
2016-01-27 15:10:00,23.43,23.43,23.31,23.31,69082.0,17.5526,17.5526,17.4627,17.4627,69082.0
2016-01-27 15:15:00,23.31,23.36,23.31,23.31,37302.0,17.4627,17.5002,17.4627,17.4627,37302.0
2016-01-27 15:20:00,23.31,23.41,23.3,23.38,39469.0,17.4627,17.5376,17.4552,17.5151,39469.0
2016-01-27 15:25:00,23.38,23.41,23.34,23.36,39108.0,17.5151,17.5376,17.4852,17.5002,39108.0
2016-01-27 15:30:00,23.36,23.41,23.34,23.36,48859.0,17.5002,17.5376,17.4852,17.5002,48859.0
2016-01-27 15:35:00,23.36,23.45,23.34,23.38,82953.0,17.5002,17.5676,17.4852,17.5151,82953.0
2016-01-27 15:40:00,23.38,23.44,23.36,23.44,60574.0,17.5151,17.5601,17.5002,17.5601,60574.0
2016-01-27 15:45:00,23.44,23.47,23.41,23.41,67418.0,17.5601,17.5826,17.5376,17.5376,67418.0
2016-01-27 15:50:00,23.42,23.43,23.39,23.4,46757.0,17.5451,17.5526,17.5226,17.5301,46757.0
2016-01-27 15:55:00,23.4,23.43,23.39,23.42,71802.0,17.5301,17.5526,17.5226,17.5451,71802.0
2016-01-28 09:30:00,23.77,23.79,23.46,23.59,69736.0,17.8073,17.8223,17.5751,17.6725,69736.0
2016-01-28 09:35:00,23.59,23.65,23.49,23.5,91076.0,17.6725,17.7174,17.5975,17.605,91076.0
2016-01-28 09:40:00,23.5,23.53,23.44,23.53,114805.0,17.605,17.6275,17.5601,17.6275,114805.0
2016-01-28 09:45:00,23.53,23.54,23.47,23.5,56066.0,17.6275,17.635,17.5826,17.605,56066.0
2016-01-28 09:50:00,23.5,23.51,23.4,23.4,85472.0,17.605,17.6125,17.5301,17.5301,85472.0
2016-01-28 09:55:00,23.4,23.48,23.4,23.42,40378.0,17.5301,17.59,17.5301,17.5451,40378.0
2016-01-28 10:00:00,23.42,23.43,23.33,23.35,55473.0,17.5451,17.5526,17.4777,17.4927,55473.0
2016-01-28 10:05:00,23.35,23.38,23.31,23.33,23702.0,17.4927,17.5151,17.4627,17.4777,23702.0
2016-01-28 10:10:00,23.34,23.34,23.29,23.3,39234.0,17.4852,17.4852,17.4477,17.4552,39234.0
2016-01-28 10:15:00,23.3,23.32,23.23,23.24,27600.0,17.4552,17.4702,17.4028,17.4103,27600.0
2016-01-28 10:20:00,23.24,23.25,23.18,23.23,69636.0,17.4103,17.4177,17.3653,17.4028,69636.0
2016-01-28 10:25:00,23.23,23.23,23.13,23.13,82852.0,17.4028,17.4028,17.3278,17.3278,82852.0
2016-01-28 10:30:00,23.14,23.15,23.08,23.11,80006.0,17.3353,17.3428,17.2904,17.3129,80006.0
2016-01-28 10:35:00,23.11,23.19,23.11,23.18,43967.0,17.3129,17.3728,17.3129,17.3653,43967.0
2016-01-28 10:40:00,23.17,23.24,23.16,23.24,50943.0,17.3578,17.4103,17.3503,17.4103,50943.0
2016-01-28 10:45:00,23.23,23.23,23.18,23.22,74663.0,17.4028,17.4028,17.3653,17.3953,74663.0
2016-01-28 10:50:00,23.23,23.25,23.18,23.18,23550.0,17.4028,17.4177,17.3653,17.3653,23550.0
2016-01-28 10:55:00,23.18,23.25,23.17,23.24,28795.0,17.3653,17.4177,17.3578,17.4103,28795.0
2016-01-28 11:00:00,23.23,23.28,23.23,23.25,22000.0,17.4028,17.4402,17.4028,17.4177,22000.0
2016-01-28 11:05:00,23.25,23.31,23.25,23.31,34000.0,17.4177,17.4627,17.4177,17.4627,34000.0
2016-01-28 11:10:00,23.3,23.32,23.26,23.28,28910.0,17.4552,17.4702,17.4252,17.4402,28910.0
2016-01-28 11:15:00,23.28,23.29,23.22,23.25,55757.0,17.4402,17.4477,17.3953,17.4177,55757.0
2016-01-28 11:20:00,23.25,23.27,23.24,23.25,51858.0,17.4177,17.4327,17.4103,17.4177,51858.0
2016-01-28 11:25:00,23.25,23.26,23.1,23.13,72314.0,17.4177,17.4252,17.3054,17.3278,72314.0
2016-01-28 11:30:00,23.12,23.12,23.08,23.09,50389.0,17.3204,17.3204,17.2904,17.2979,50389.0
2016-01-28 11:35:00,23.09,23.11,23.08,23.09,59733.0,17.2979,17.3129,17.2904,17.2979,59733.0
2016-01-28 11:40:00,23.09,23.11,23.06,23.08,60115.0,17.2979,17.3129,17.2754,17.2904,60115.0
2016-01-28 11:45:00,23.08,23.09,23.01,23.05,79928.0,17.2904,17.2979,17.2379,17.2679,79928.0
2016-01-28 11:50:00,23.05,23.11,23.05,23.1,48900.0,17.2679,17.3129,17.2679,17.3054,48900.0
2016-01-28 11:55:00,23.09,23.09,23.02,23.02,28422.0,17.2979,17.2979,17.2454,17.2454,28422.0
2016-01-28 12:00:00,23.02,23.06,23.02,23.05,29364.0,17.2454,17.2754,17.2454,17.2679,29364.0
2016-01-28 12:05:00,23.05,23.06,23.03,23.05,33390.0,17.2679,17.2754,17.2529,17.2679,33390.0
2016-01-28 12:10:00,23.05,23.09,23.03,23.06,38018.0,17.2679,17.2979,17.2529,17.2754,38018.0
2016-01-28 12:15:00,23.06,23.07,23.03,23.07,26536.0,17.2754,17.2829,17.2529,17.2829,26536.0
2016-01-28 12:20:00,23.07,23.14,23.07,23.14,43941.0,17.2829,17.3353,17.2829,17.3353,43941.0
2016-01-28 12:25:00,23.13,23.15,23.1,23.14,36788.0,17.3278,17.3428,17.3054,17.3353,36788.0
2016-01-28 12:30:00,23.15,23.18,23.11,23.18,42335.0,17.3428,17.3653,17.3129,17.3653,42335.0
2016-01-28 12:35:00,23.19,23.19,23.14,23.14,54275.0,17.3728,17.3728,17.3353,17.3353,54275.0
2016-01-28 12:40:00,23.15,23.17,23.14,23.14,21761.0,17.3428,17.3578,17.3353,17.3353,21761.0
2016-01-28 12:45:00,23.15,23.17,23.13,23.13,36840.0,17.3428,17.3578,17.3278,17.3278,36840.0
2016-01-28 12:50:00,23.13,23.14,23.08,23.09,28208.0,17.3278,17.3353,17.2904,17.2979,28208.0
2016-01-28 12:55:00,23.08,23.09,23.07,23.08,15605.0,17.2904,17.2979,17.2829,17.2904,15605.0
2016-01-28 13:00:00,23.07,23.08,23.02,23.03,64314.0,17.2829,17.2904,17.2454,17.2529,64314.0
2016-01-28 13:05:00,23.03,23.06,23.03,23.05,69257.0,17.2529,17.2754,17.2529,17.2679,69257.0
2016-01-28 13:10:00,23.06,23.15,23.06,23.15,15139.0,17.2754,17.3428,17.2754,17.3428,15139.0
2016-01-28 13:15:00,23.15,23.16,23.03,23.03,27973.0,17.3428,17.3503,17.2529,17.2529,27973.0
2016-01-28 13:20:00,23.03,23.04,22.99,22.99,78964.0,17.2529,17.2604,17.223,17.223,78964.0
2016-01-28 13:25:00,23.0,23.07,23.0,23.07,12495.0,17.2305,17.2829,17.2305,17.2829,12495.0
2016-01-28 13:30:00,23.06,23.12,23.06,23.09,48714.0,17.2754,17.3204,17.2754,17.2979,48714.0
2016-01-28 13:35:00,23.09,23.1,23.08,23.09,33041.0,17.2979,17.3054,17.2904,17.2979,33041.0
2016-01-28 13:40:00,23.09,23.12,23.09,23.1,44020.0,17.2979,17.3204,17.2979,17.3054,44020.0
2016-01-28 13:45:00,23.09,23.1,23.07,23.09,24463.0,17.2979,17.3054,17.2829,17.2979,24463.0
2016-01-28 13:50:00,23.09,23.09,23.05,23.07,34255.0,17.2979,17.2979,17.2679,17.2829,34255.0
2016-01-28 13:55:00,23.08,23.1,23.01,23.02,48812.0,17.2904,17.3054,17.2379,17.2454,48812.0
2016-01-28 14:00:00,23.02,23.09,23.01,23.09,23156.0,17.2454,17.2979,17.2379,17.2979,23156.0
2016-01-28 14:05:00,23.1,23.1,23.08,23.09,34244.0,17.3054,17.3054,17.2904,17.2979,34244.0
2016-01-28 14:10:00,23.09,23.09,23.07,23.07,21407.0,17.2979,17.2979,17.2829,17.2829,21407.0
2016-01-28 14:15:00,23.08,23.1,23.06,23.06,28347.0,17.2904,17.3054,17.2754,17.2754,28347.0
2016-01-28 14:20:00,23.07,23.09,23.07,23.08,23337.0,17.2829,17.2979,17.2829,17.2904,23337.0
2016-01-28 14:25:00,23.08,23.11,23.07,23.11,19191.0,17.2904,17.3129,17.2829,17.3129,19191.0
2016-01-28 14:30:00,23.11,23.15,23.11,23.13,19044.0,17.3129,17.3428,17.3129,17.3278,19044.0
2016-01-28 14:35:00,23.13,23.13,23.11,23.11,9389.0,17.3278,17.3278,17.3129,17.3129,9389.0
2016-01-28 14:40:00,23.11,23.15,23.08,23.09,40399.0,17.3129,17.3428,17.2904,17.2979,40399.0
2016-01-28 14:45:00,23.09,23.14,23.09,23.11,14454.0,17.2979,17.3353,17.2979,17.3129,14454.0
2016-01-28 14:50:00,23.12,23.13,23.07,23.09,30502.0,17.3204,17.3278,17.2829,17.2979,30502.0
2016-01-28 14:55:00,23.09,23.11,23.09,23.11,12569.0,17.2979,17.3129,17.2979,17.3129,12569.0
2016-01-28 15:00:00,23.11,23.14,23.07,23.08,24082.0,17.3129,17.3353,17.2829,17.2904,24082.0
2016-01-28 15:05:00,23.08,23.11,23.08,23.11,47282.0,17.2904,17.3129,17.2904,17.3129,47282.0
2016-01-28 15:10:00,23.12,23.16,23.12,23.14,62337.0,17.3204,17.3503,17.3204,17.3353,62337.0
2016-01-28 15:15:00,23.15,23.16,23.13,23.13,31251.0,17.3428,17.3503,17.3278,17.3278,31251.0
2016-01-28 15:20:00,23.13,23.15,23.13,23.14,36780.0,17.3278,17.3428,17.3278,17.3353,36780.0
2016-01-28 15:25:00,23.14,23.15,23.11,23.12,37850.0,17.3353,17.3428,17.3129,17.3204,37850.0
2016-01-28 15:30:00,23.12,23.15,23.11,23.14,42823.0,17.3204,17.3428,17.3129,17.3353,42823.0
2016-01-28 15:35:00,23.14,23.17,23.14,23.15,46253.0,17.3353,17.3578,17.3353,17.3428,46253.0
2016-01-28 15:40:00,23.15,23.16,23.08,23.08,46575.0,17.3428,17.3503,17.2904,17.2904,46575.0
2016-01-28 15:45:00,23.08,23.13,23.08,23.12,40284.0,17.2904,17.3278,17.2904,17.3204,40284.0
2016-01-28 15:50:00,23.11,23.12,23.09,23.1,49985.0,17.3129,17.3204,17.2979,17.3054,49985.0
2016-01-28 15:55:00,23.1,23.13,23.1,23.1,78505.0,17.3054,17.3278,17.3054,17.3054,78505.0
2016-01-29 09:30:00,23.36,23.44,23.21,23.38,70292.0,17.5002,17.5601,17.3878,17.5151,70292.0
2016-01-29 09:35:00,23.38,23.44,23.36,23.4,52165.0,17.5151,17.5601,17.5002,17.5301,52165.0
2016-01-29 09:40:00,23.4,23.41,23.32,23.36,52007.0,17.5301,17.5376,17.4702,17.5002,52007.0
2016-01-29 09:45:00,23.36,23.39,23.27,23.39,69915.0,17.5002,17.5226,17.4327,17.5226,69915.0
2016-01-29 09:50:00,23.39,23.52,23.39,23.52,47198.0,17.5226,17.62,17.5226,17.62,47198.0
2016-01-29 09:55:00,23.52,23.53,23.48,23.49,67526.0,17.62,17.6275,17.59,17.5975,67526.0
2016-01-29 10:00:00,23.49,23.55,23.47,23.55,50153.0,17.5975,17.6425,17.5826,17.6425,50153.0
2016-01-29 10:05:00,23.55,23.58,23.53,23.56,51600.0,17.6425,17.665,17.6275,17.65,51600.0
2016-01-29 10:10:00,23.56,23.59,23.51,23.51,50175.0,17.65,17.6725,17.6125,17.6125,50175.0
2016-01-29 10:15:00,23.51,23.52,23.47,23.47,61347.0,17.6125,17.62,17.5826,17.5826,61347.0
2016-01-29 10:20:00,23.46,23.48,23.44,23.44,43350.0,17.5751,17.59,17.5601,17.5601,43350.0
2016-01-29 10:25:00,23.44,23.44,23.38,23.4,29756.0,17.5601,17.5601,17.5151,17.5301,29756.0
2016-01-29 10:30:00,23.39,23.4,23.33,23.36,41093.0,17.5226,17.5301,17.4777,17.5002,41093.0
2016-01-29 10:35:00,23.36,23.38,23.33,23.38,102725.0,17.5002,17.5151,17.4777,17.5151,102725.0
2016-01-29 10:40:00,23.39,23.42,23.39,23.4,24727.0,17.5226,17.5451,17.5226,17.5301,24727.0
2016-01-29 10:45:00,23.4,23.41,23.35,23.36,27807.0,17.5301,17.5376,17.4927,17.5002,27807.0
2016-01-29 10:50:00,23.36,23.36,23.31,23.31,13541.0,17.5002,17.5002,17.4627,17.4627,13541.0
2016-01-29 10:55:00,23.32,23.39,23.31,23.32,47453.0,17.4702,17.5226,17.4627,17.4702,47453.0
2016-01-29 11:00:00,23.32,23.41,23.32,23.41,16529.0,17.4702,17.5376,17.4702,17.5376,16529.0
2016-01-29 11:05:00,23.41,23.43,23.41,23.42,12445.0,17.5376,17.5526,17.5376,17.5451,12445.0
2016-01-29 11:10:00,23.42,23.44,23.36,23.38,64576.0,17.5451,17.5601,17.5002,17.5151,64576.0
2016-01-29 11:15:00,23.38,23.38,23.34,23.35,14033.0,17.5151,17.5151,17.4852,17.4927,14033.0
2016-01-29 11:20:00,23.36,23.37,23.36,23.37,29848.0,17.5002,17.5076,17.5002,17.5076,29848.0
2016-01-29 11:25:00,23.36,23.42,23.35,23.42,82259.0,17.5002,17.5451,17.4927,17.5451,82259.0
2016-01-29 11:30:00,23.42,23.47,23.42,23.46,49977.0,17.5451,17.5826,17.5451,17.5751,49977.0
2016-01-29 11:35:00,23.46,23.46,23.42,23.43,22591.0,17.5751,17.5751,17.5451,17.5526,22591.0
2016-01-29 11:40:00,23.42,23.44,23.39,23.4,29090.0,17.5451,17.5601,17.5226,17.5301,29090.0
2016-01-29 11:45:00,23.41,23.42,23.39,23.4,19814.0,17.5376,17.5451,17.5226,17.5301,19814.0
2016-01-29 11:50:00,23.41,23.49,23.41,23.48,34659.0,17.5376,17.5975,17.5376,17.59,34659.0
2016-01-29 11:55:00,23.48,23.5,23.47,23.48,17186.0,17.59,17.605,17.5826,17.59,17186.0
2016-01-29 12:00:00,23.49,23.49,23.46,23.47,9847.0,17.5975,17.5975,17.5751,17.5826,9847.0
2016-01-29 12:05:00,23.46,23.47,23.45,23.46,19651.0,17.5751,17.5826,17.5676,17.5751,19651.0
2016-01-29 12:10:00,23.45,23.49,23.45,23.49,20060.0,17.5676,17.5975,17.5676,17.5975,20060.0
2016-01-29 12:15:00,23.5,23.52,23.49,23.5,27328.0,17.605,17.62,17.5975,17.605,27328.0
2016-01-29 12:20:00,23.5,23.55,23.5,23.54,9860.0,17.605,17.6425,17.605,17.635,9860.0
2016-01-29 12:25:00,23.55,23.57,23.55,23.57,10660.0,17.6425,17.6575,17.6425,17.6575,10660.0
2016-01-29 12:30:00,23.57,23.57,23.55,23.55,15592.0,17.6575,17.6575,17.6425,17.6425,15592.0
2016-01-29 12:35:00,23.55,23.57,23.55,23.57,10167.0,17.6425,17.6575,17.6425,17.6575,10167.0
2016-01-29 12:40:00,23.57,23.61,23.57,23.6,12964.0,17.6575,17.6874,17.6575,17.6799,12964.0
2016-01-29 12:45:00,23.6,23.63,23.58,23.58,20574.0,17.6799,17.7024,17.665,17.665,20574.0
2016-01-29 12:50:00,23.58,23.63,23.58,23.63,16916.0,17.665,17.7024,17.665,17.7024,16916.0
2016-01-29 12:55:00,23.63,23.64,23.62,23.63,7400.0,17.7024,17.7099,17.6949,17.7024,7400.0
2016-01-29 13:00:00,23.63,23.63,23.56,23.56,23212.0,17.7024,17.7024,17.65,17.65,23212.0
2016-01-29 13:05:00,23.56,23.57,23.53,23.54,24371.0,17.65,17.6575,17.6275,17.635,24371.0
2016-01-29 13:10:00,23.55,23.58,23.55,23.58,8785.0,17.6425,17.665,17.6425,17.665,8785.0
2016-01-29 13:15:00,23.58,23.59,23.57,23.59,12074.0,17.665,17.6725,17.6575,17.6725,12074.0
2016-01-29 13:20:00,23.6,23.61,23.59,23.59,7600.0,17.6799,17.6874,17.6725,17.6725,7600.0
2016-01-29 13:25:00,23.58,23.58,23.57,23.57,4600.0,17.665,17.665,17.6575,17.6575,4600.0
2016-01-29 13:30:00,23.58,23.58,23.57,23.57,18108.0,17.665,17.665,17.6575,17.6575,18108.0
2016-01-29 13:35:00,23.58,23.58,23.57,23.58,13010.0,17.665,17.665,17.6575,17.665,13010.0
2016-01-29 13:40:00,23.59,23.65,23.58,23.64,59065.0,17.6725,17.7174,17.665,17.7099,59065.0
2016-01-29 13:45:00,23.63,23.65,23.62,23.65,13975.0,17.7024,17.7174,17.6949,17.7174,13975.0
2016-01-29 13:50:00,23.64,23.64,23.61,23.63,16666.0,17.7099,17.7099,17.6874,17.7024,16666.0
2016-01-29 13:55:00,23.63,23.64,23.62,23.63,14262.0,17.7024,17.7099,17.6949,17.7024,14262.0
2016-01-29 14:00:00,23.62,23.62,23.59,23.61,18021.0,17.6949,17.6949,17.6725,17.6874,18021.0
2016-01-29 14:05:00,23.61,23.62,23.6,23.61,8730.0,17.6874,17.6949,17.6799,17.6874,8730.0
2016-01-29 14:10:00,23.61,23.62,23.58,23.59,64196.0,17.6874,17.6949,17.665,17.6725,64196.0
2016-01-29 14:15:00,23.58,23.59,23.58,23.59,21763.0,17.665,17.6725,17.665,17.6725,21763.0
2016-01-29 14:20:00,23.59,23.6,23.57,23.58,29487.0,17.6725,17.6799,17.6575,17.665,29487.0
2016-01-29 14:25:00,23.58,23.63,23.58,23.61,25477.0,17.665,17.7024,17.665,17.6874,25477.0
2016-01-29 14:30:00,23.61,23.61,23.58,23.59,25443.0,17.6874,17.6874,17.665,17.6725,25443.0
2016-01-29 14:35:00,23.59,23.6,23.53,23.53,43432.0,17.6725,17.6799,17.6275,17.6275,43432.0
2016-01-29 14:40:00,23.53,23.53,23.5,23.51,65215.0,17.6275,17.6275,17.605,17.6125,65215.0
2016-01-29 14:45:00,23.51,23.54,23.51,23.53,14749.0,17.6125,17.635,17.6125,17.6275,14749.0
2016-01-29 14:50:00,23.53,23.53,23.48,23.48,15093.0,17.6275,17.6275,17.59,17.59,15093.0
2016-01-29 14:55:00,23.48,23.48,23.46,23.48,25511.0,17.59,17.59,17.5751,17.59,25511.0
2016-01-29 15:00:00,23.48,23.52,23.48,23.52,32393.0,17.59,17.62,17.59,17.62,32393.0
2016-01-29 15:05:00,23.52,23.53,23.5,23.53,24857.0,17.62,17.6275,17.605,17.6275,24857.0
2016-01-29 15:10:00,23.53,23.55,23.52,23.55,39824.0,17.6275,17.6425,17.62,17.6425,39824.0
2016-01-29 15:15:00,23.55,23.55,23.51,23.52,40181.0,17.6425,17.6425,17.6125,17.62,40181.0
2016-01-29 15:20:00,23.52,23.55,23.52,23.55,14728.0,17.62,17.6425,17.62,17.6425,14728.0
2016-01-29 15:25:00,23.55,23.6,23.55,23.57,93618.0,17.6425,17.6799,17.6425,17.6575,93618.0
2016-01-29 15:30:00,23.58,23.58,23.57,23.58,34229.0,17.665,17.665,17.6575,17.665,34229.0
2016-01-29 15:35:00,23.58,23.63,23.58,23.59,94745.0,17.665,17.7024,17.665,17.6725,94745.0
2016-01-29 15:40:00,23.58,23.63,23.58,23.63,55251.0,17.665,17.7024,17.665,17.7024,55251.0
2016-01-29 15:45:00,23.63,23.68,23.63,23.68,69436.0,17.7024,17.7399,17.7024,17.7399,69436.0
2016-01-29 15:50:00,23.68,23.75,23.68,23.75,149412.0,17.7399,17.7923,17.7399,17.7923,149412.0
2016-01-29 15:55:00,23.75,23.79,23.71,23.78,188585.0,17.7923,17.8223,17.7624,17.8148,188585.0
2016-02-01 09:30:00,23.46,23.55,23.4,23.48,58592.0,17.5751,17.6425,17.5301,17.59,58592.0
2016-02-01 09:35:00,23.47,23.47,23.42,23.44,39840.0,17.5826,17.5826,17.5451,17.5601,39840.0
2016-02-01 09:40:00,23.45,23.46,23.36,23.4,42551.0,17.5676,17.5751,17.5002,17.5301,42551.0
2016-02-01 09:45:00,23.4,23.42,23.31,23.32,43967.0,17.5301,17.5451,17.4627,17.4702,43967.0
2016-02-01 09:50:00,23.32,23.36,23.31,23.33,43671.0,17.4702,17.5002,17.4627,17.4777,43671.0
2016-02-01 09:55:00,23.33,23.38,23.32,23.34,23956.0,17.4777,17.5151,17.4702,17.4852,23956.0
2016-02-01 10:00:00,23.35,23.36,23.27,23.27,31109.0,17.4927,17.5002,17.4327,17.4327,31109.0
2016-02-01 10:05:00,23.28,23.31,23.23,23.26,37150.0,17.4402,17.4627,17.4028,17.4252,37150.0
2016-02-01 10:10:00,23.26,23.35,23.26,23.34,26432.0,17.4252,17.4927,17.4252,17.4852,26432.0
2016-02-01 10:15:00,23.34,23.38,23.33,23.35,33382.0,17.4852,17.5151,17.4777,17.4927,33382.0
2016-02-01 10:20:00,23.35,23.4,23.34,23.35,29386.0,17.4927,17.5301,17.4852,17.4927,29386.0
2016-02-01 10:25:00,23.35,23.39,23.32,23.33,31707.0,17.4927,17.5226,17.4702,17.4777,31707.0
2016-02-01 10:30:00,23.33,23.36,23.33,23.34,22350.0,17.4777,17.5002,17.4777,17.4852,22350.0
2016-02-01 10:35:00,23.34,23.39,23.33,23.33,45019.0,17.4852,17.5226,17.4777,17.4777,45019.0
2016-02-01 10:40:00,23.34,23.36,23.31,23.35,39826.0,17.4852,17.5002,17.4627,17.4927,39826.0
2016-02-01 10:45:00,23.36,23.36,23.32,23.33,21228.0,17.5002,17.5002,17.4702,17.4777,21228.0
2016-02-01 10:50:00,23.33,23.33,23.28,23.29,58809.0,17.4777,17.4777,17.4402,17.4477,58809.0
2016-02-01 10:55:00,23.29,23.33,23.27,23.32,36986.0,17.4477,17.4777,17.4327,17.4702,36986.0
2016-02-01 11:00:00,23.31,23.32,23.27,23.27,33052.0,17.4627,17.4702,17.4327,17.4327,33052.0
2016-02-01 11:05:00,23.27,23.32,23.27,23.3,28284.0,17.4327,17.4702,17.4327,17.4552,28284.0
2016-02-01 11:10:00,23.3,23.33,23.3,23.33,32844.0,17.4552,17.4777,17.4552,17.4777,32844.0
2016-02-01 11:15:00,23.33,23.33,23.29,23.3,14738.0,17.4777,17.4777,17.4477,17.4552,14738.0
2016-02-01 11:20:00,23.3,23.3,23.27,23.3,16422.0,17.4552,17.4552,17.4327,17.4552,16422.0
2016-02-01 11:25:00,23.29,23.31,23.29,23.31,24550.0,17.4477,17.4627,17.4477,17.4627,24550.0
2016-02-01 11:30:00,23.31,23.32,23.31,23.32,9301.0,17.4627,17.4702,17.4627,17.4702,9301.0
2016-02-01 11:35:00,23.32,23.36,23.32,23.36,50468.0,17.4702,17.5002,17.4702,17.5002,50468.0
2016-02-01 11:40:00,23.36,23.36,23.28,23.3,93698.0,17.5002,17.5002,17.4402,17.4552,93698.0
2016-02-01 11:45:00,23.3,23.33,23.3,23.31,18917.0,17.4552,17.4777,17.4552,17.4627,18917.0
2016-02-01 11:50:00,23.31,23.33,23.31,23.32,10355.0,17.4627,17.4777,17.4627,17.4702,10355.0
2016-02-01 11:55:00,23.33,23.33,23.3,23.33,27453.0,17.4777,17.4777,17.4552,17.4777,27453.0
2016-02-01 12:00:00,23.33,23.33,23.31,23.31,35443.0,17.4777,17.4777,17.4627,17.4627,35443.0
2016-02-01 12:05:00,23.31,23.31,23.27,23.3,30798.0,17.4627,17.4627,17.4327,17.4552,30798.0
2016-02-01 12:10:00,23.3,23.33,23.3,23.31,16328.0,17.4552,17.4777,17.4552,17.4627,16328.0
2016-02-01 12:15:00,23.32,23.32,23.29,23.31,19914.0,17.4702,17.4702,17.4477,17.4627,19914.0
2016-02-01 12:20:00,23.3,23.3,23.26,23.27,19880.0,17.4552,17.4552,17.4252,17.4327,19880.0
2016-02-01 12:25:00,23.27,23.28,23.24,23.25,33339.0,17.4327,17.4402,17.4103,17.4177,33339.0
2016-02-01 12:30:00,23.25,23.28,23.25,23.25,15826.0,17.4177,17.4402,17.4177,17.4177,15826.0
2016-02-01 12:35:00,23.25,23.26,23.25,23.26,8834.0,17.4177,17.4252,17.4177,17.4252,8834.0
2016-02-01 12:40:00,23.26,23.28,23.26,23.27,8678.0,17.4252,17.4402,17.4252,17.4327,8678.0
2016-02-01 12:45:00,23.27,23.3,23.25,23.29,15066.0,17.4327,17.4552,17.4177,17.4477,15066.0
2016-02-01 12:50:00,23.28,23.28,23.23,23.23,16326.0,17.4402,17.4402,17.4028,17.4028,16326.0
2016-02-01 12:55:00,23.24,23.26,23.24,23.26,5114.0,17.4103,17.4252,17.4103,17.4252,5114.0
2016-02-01 13:00:00,23.26,23.33,23.26,23.33,54846.0,17.4252,17.4777,17.4252,17.4777,54846.0
2016-02-01 13:05:00,23.33,23.33,23.27,23.28,20777.0,17.4777,17.4777,17.4327,17.4402,20777.0
2016-02-01 13:10:00,23.28,23.29,23.26,23.29,25837.0,17.4402,17.4477,17.4252,17.4477,25837.0
2016-02-01 13:15:00,23.29,23.3,23.27,23.27,23163.0,17.4477,17.4552,17.4327,17.4327,23163.0
2016-02-01 13:20:00,23.27,23.3,23.27,23.3,11739.0,17.4327,17.4552,17.4327,17.4552,11739.0
2016-02-01 13:25:00,23.3,23.35,23.3,23.34,19497.0,17.4552,17.4927,17.4552,17.4852,19497.0
2016-02-01 13:30:00,23.33,23.35,23.33,23.34,23388.0,17.4777,17.4927,17.4777,17.4852,23388.0
2016-02-01 13:35:00,23.34,23.34,23.33,23.34,14005.0,17.4852,17.4852,17.4777,17.4852,14005.0
2016-02-01 13:40:00,23.35,23.38,23.34,23.34,28506.0,17.4927,17.5151,17.4852,17.4852,28506.0
2016-02-01 13:45:00,23.33,23.35,23.33,23.35,7225.0,17.4777,17.4927,17.4777,17.4927,7225.0
2016-02-01 13:50:00,23.35,23.35,23.33,23.33,19946.0,17.4927,17.4927,17.4777,17.4777,19946.0
2016-02-01 13:55:00,23.33,23.35,23.32,23.35,15863.0,17.4777,17.4927,17.4702,17.4927,15863.0
2016-02-01 14:00:00,23.34,23.36,23.34,23.34,12350.0,17.4852,17.5002,17.4852,17.4852,12350.0
2016-02-01 14:05:00,23.34,23.34,23.32,23.32,26522.0,17.4852,17.4852,17.4702,17.4702,26522.0
2016-02-01 14:10:00,23.32,23.33,23.31,23.32,16271.0,17.4702,17.4777,17.4627,17.4702,16271.0
2016-02-01 14:15:00,23.32,23.35,23.32,23.35,9248.0,17.4702,17.4927,17.4702,17.4927,9248.0
2016-02-01 14:20:00,23.34,23.38,23.34,23.38,12886.0,17.4852,17.5151,17.4852,17.5151,12886.0
2016-02-01 14:25:00,23.38,23.4,23.37,23.4,12703.0,17.5151,17.5301,17.5076,17.5301,12703.0
2016-02-01 14:30:00,23.4,23.42,23.4,23.41,36431.0,17.5301,17.5451,17.5301,17.5376,36431.0
2016-02-01 14:35:00,23.41,23.42,23.4,23.42,13015.0,17.5376,17.5451,17.5301,17.5451,13015.0
2016-02-01 14:40:00,23.42,23.45,23.42,23.45,50011.0,17.5451,17.5676,17.5451,17.5676,50011.0
2016-02-01 14:45:00,23.44,23.44,23.41,23.42,49252.0,17.5601,17.5601,17.5376,17.5451,49252.0
2016-02-01 14:50:00,23.42,23.43,23.42,23.42,8537.0,17.5451,17.5526,17.5451,17.5451,8537.0
2016-02-01 14:55:00,23.42,23.47,23.42,23.46,25647.0,17.5451,17.5826,17.5451,17.5751,25647.0
2016-02-01 15:00:00,23.45,23.46,23.42,23.42,28628.0,17.5676,17.5751,17.5451,17.5451,28628.0
2016-02-01 15:05:00,23.42,23.44,23.41,23.43,15065.0,17.5451,17.5601,17.5376,17.5526,15065.0
2016-02-01 15:10:00,23.44,23.44,23.41,23.43,43035.0,17.5601,17.5601,17.5376,17.5526,43035.0
2016-02-01 15:15:00,23.43,23.49,23.42,23.48,74344.0,17.5526,17.5975,17.5451,17.59,74344.0
2016-02-01 15:20:00,23.48,23.51,23.48,23.51,39058.0,17.59,17.6125,17.59,17.6125,39058.0
2016-02-01 15:25:00,23.51,23.55,23.5,23.54,39460.0,17.6125,17.6425,17.605,17.635,39460.0
2016-02-01 15:30:00,23.55,23.55,23.53,23.55,40410.0,17.6425,17.6425,17.6275,17.6425,40410.0
2016-02-01 15:35:00,23.55,23.57,23.5,23.5,58735.0,17.6425,17.6575,17.605,17.605,58735.0
2016-02-01 15:40:00,23.5,23.56,23.5,23.55,33755.0,17.605,17.65,17.605,17.6425,33755.0
2016-02-01 15:45:00,23.54,23.54,23.5,23.5,39984.0,17.635,17.635,17.605,17.605,39984.0
2016-02-01 15:50:00,23.5,23.52,23.49,23.5,41953.0,17.605,17.62,17.5975,17.605,41953.0
2016-02-01 15:55:00,23.5,23.5,23.47,23.48,52250.0,17.605,17.605,17.5826,17.59,52250.0
2016-02-02 09:30:00,23.23,23.25,22.99,23.08,70564.0,17.4028,17.4177,17.223,17.2904,70564.0
2016-02-02 09:35:00,23.08,23.08,22.99,23.0,159342.0,17.2904,17.2904,17.223,17.2305,159342.0
2016-02-02 09:40:00,23.0,23.03,22.99,23.01,117841.0,17.2305,17.2529,17.223,17.2379,117841.0
2016-02-02 09:45:00,23.01,23.01,22.96,22.96,173110.0,17.2379,17.2379,17.2005,17.2005,173110.0
2016-02-02 09:50:00,22.95,23.0,22.95,22.98,76630.0,17.193,17.2305,17.193,17.2155,76630.0
2016-02-02 09:55:00,22.98,23.02,22.96,23.01,71092.0,17.2155,17.2454,17.2005,17.2379,71092.0
2016-02-02 10:00:00,23.01,23.05,23.0,23.05,55977.0,17.2379,17.2679,17.2305,17.2679,55977.0
2016-02-02 10:05:00,23.05,23.1,23.05,23.1,49125.0,17.2679,17.3054,17.2679,17.3054,49125.0
2016-02-02 10:10:00,23.1,23.13,23.03,23.04,132898.0,17.3054,17.3278,17.2529,17.2604,132898.0
2016-02-02 10:15:00,23.03,23.08,23.01,23.03,75532.0,17.2529,17.2904,17.2379,17.2529,75532.0
2016-02-02 10:20:00,23.03,23.05,23.02,23.03,31544.0,17.2529,17.2679,17.2454,17.2529,31544.0
2016-02-02 10:25:00,23.03,23.08,23.01,23.05,30777.0,17.2529,17.2904,17.2379,17.2679,30777.0
2016-02-02 10:30:00,23.04,23.06,23.01,23.02,49442.0,17.2604,17.2754,17.2379,17.2454,49442.0
2016-02-02 10:35:00,23.01,23.06,23.01,23.06,27132.0,17.2379,17.2754,17.2379,17.2754,27132.0
2016-02-02 10:40:00,23.05,23.05,23.02,23.03,13395.0,17.2679,17.2679,17.2454,17.2529,13395.0
2016-02-02 10:45:00,23.03,23.03,23.01,23.01,11823.0,17.2529,17.2529,17.2379,17.2379,11823.0
2016-02-02 10:50:00,23.01,23.01,22.98,22.98,20401.0,17.2379,17.2379,17.2155,17.2155,20401.0
2016-02-02 10:55:00,22.98,23.03,22.98,23.0,29599.0,17.2155,17.2529,17.2155,17.2305,29599.0
2016-02-02 11:00:00,23.0,23.01,22.98,22.99,25937.0,17.2305,17.2379,17.2155,17.223,25937.0
2016-02-02 11:05:00,23.0,23.03,23.0,23.02,13308.0,17.2305,17.2529,17.2305,17.2454,13308.0
2016-02-02 11:10:00,23.01,23.05,23.0,23.05,26792.0,17.2379,17.2679,17.2305,17.2679,26792.0
2016-02-02 11:15:00,23.04,23.05,22.99,22.99,77478.0,17.2604,17.2679,17.223,17.223,77478.0
2016-02-02 11:20:00,23.0,23.02,22.99,22.99,21972.0,17.2305,17.2454,17.223,17.223,21972.0
2016-02-02 11:25:00,23.0,23.0,22.97,22.99,44223.0,17.2305,17.2305,17.208,17.223,44223.0
2016-02-02 11:30:00,22.98,23.0,22.98,23.0,38457.0,17.2155,17.2305,17.2155,17.2305,38457.0
2016-02-02 11:35:00,22.99,23.0,22.97,23.0,28746.0,17.223,17.2305,17.208,17.2305,28746.0
2016-02-02 11:40:00,22.99,23.0,22.97,22.97,17366.0,17.223,17.2305,17.208,17.208,17366.0
2016-02-02 11:45:00,22.97,22.97,22.93,22.94,34269.0,17.208,17.208,17.178,17.1855,34269.0
2016-02-02 11:50:00,22.93,22.94,22.92,22.94,29800.0,17.178,17.1855,17.1705,17.1855,29800.0
2016-02-02 11:55:00,22.94,22.95,22.93,22.93,20955.0,17.1855,17.193,17.178,17.178,20955.0
2016-02-02 12:00:00,22.93,22.95,22.9,22.9,38894.0,17.178,17.193,17.1555,17.1555,38894.0
2016-02-02 12:05:00,22.9,22.92,22.89,22.91,31925.0,17.1555,17.1705,17.1481,17.163,31925.0
2016-02-02 12:10:00,22.91,22.92,22.9,22.9,48482.0,17.163,17.1705,17.1555,17.1555,48482.0
2016-02-02 12:15:00,22.9,22.92,22.89,22.91,50464.0,17.1555,17.1705,17.1481,17.163,50464.0
2016-02-02 12:20:00,22.91,22.94,22.9,22.94,22570.0,17.163,17.1855,17.1555,17.1855,22570.0
2016-02-02 12:25:00,22.93,22.93,22.92,22.93,12409.0,17.178,17.178,17.1705,17.178,12409.0
2016-02-02 12:30:00,22.93,22.93,22.9,22.92,33734.0,17.178,17.178,17.1555,17.1705,33734.0
2016-02-02 12:35:00,22.92,22.97,22.92,22.96,11694.0,17.1705,17.208,17.1705,17.2005,11694.0
2016-02-02 12:40:00,22.95,22.97,22.94,22.94,16426.0,17.193,17.208,17.1855,17.1855,16426.0
2016-02-02 12:45:00,22.94,22.99,22.94,22.97,20390.0,17.1855,17.223,17.1855,17.208,20390.0
2016-02-02 12:50:00,22.96,22.97,22.95,22.96,9403.0,17.2005,17.208,17.193,17.2005,9403.0
2016-02-02 12:55:00,22.97,22.98,22.95,22.96,18570.0,17.208,17.2155,17.193,17.2005,18570.0
2016-02-02 13:00:00,22.96,22.97,22.92,22.92,42102.0,17.2005,17.208,17.1705,17.1705,42102.0
2016-02-02 13:05:00,22.92,22.93,22.9,22.9,36764.0,17.1705,17.178,17.1555,17.1555,36764.0
2016-02-02 13:10:00,22.9,22.92,22.89,22.9,54434.0,17.1555,17.1705,17.1481,17.1555,54434.0
2016-02-02 13:15:00,22.9,22.9,22.86,22.87,85195.0,17.1555,17.1555,17.1256,17.1331,85195.0
2016-02-02 13:20:00,22.88,22.89,22.86,22.86,95306.0,17.1406,17.1481,17.1256,17.1256,95306.0
2016-02-02 13:25:00,22.87,22.89,22.87,22.89,20281.0,17.1331,17.1481,17.1331,17.1481,20281.0
2016-02-02 13:30:00,22.88,22.88,22.86,22.87,30732.0,17.1406,17.1406,17.1256,17.1331,30732.0
2016-02-02 13:35:00,22.87,22.88,22.85,22.85,23304.0,17.1331,17.1406,17.1181,17.1181,23304.0
2016-02-02 13:40:00,22.85,22.87,22.85,22.86,24589.0,17.1181,17.1331,17.1181,17.1256,24589.0
2016-02-02 13:45:00,22.86,22.86,22.82,22.83,12015.0,17.1256,17.1256,17.0956,17.1031,12015.0
2016-02-02 13:50:00,22.83,22.84,22.82,22.82,27048.0,17.1031,17.1106,17.0956,17.0956,27048.0
2016-02-02 13:55:00,22.82,22.83,22.81,22.81,27258.0,17.0956,17.1031,17.0881,17.0881,27258.0
2016-02-02 14:00:00,22.81,22.83,22.79,22.8,57085.0,17.0881,17.1031,17.0731,17.0806,57085.0
2016-02-02 14:05:00,22.8,22.83,22.8,22.81,116777.0,17.0806,17.1031,17.0806,17.0881,116777.0
2016-02-02 14:10:00,22.81,22.82,22.78,22.82,83222.0,17.0881,17.0956,17.0656,17.0956,83222.0
2016-02-02 14:15:00,22.82,22.83,22.79,22.8,64645.0,17.0956,17.1031,17.0731,17.0806,64645.0
2016-02-02 14:20:00,22.8,22.8,22.78,22.78,112149.0,17.0806,17.0806,17.0656,17.0656,112149.0
2016-02-02 14:25:00,22.77,22.77,22.74,22.75,57345.0,17.0582,17.0582,17.0357,17.0432,57345.0
2016-02-02 14:30:00,22.76,22.79,22.76,22.79,115867.0,17.0507,17.0731,17.0507,17.0731,115867.0
2016-02-02 14:35:00,22.79,22.87,22.79,22.85,47528.0,17.0731,17.1331,17.0731,17.1181,47528.0
2016-02-02 14:40:00,22.86,22.86,22.83,22.83,35246.0,17.1256,17.1256,17.1031,17.1031,35246.0
2016-02-02 14:45:00,22.83,22.83,22.82,22.83,44279.0,17.1031,17.1031,17.0956,17.1031,44279.0
2016-02-02 14:50:00,22.83,22.9,22.83,22.86,104522.0,17.1031,17.1555,17.1031,17.1256,104522.0
2016-02-02 14:55:00,22.86,22.86,22.83,22.83,60725.0,17.1256,17.1256,17.1031,17.1031,60725.0
2016-02-02 15:00:00,22.83,22.84,22.8,22.8,61577.0,17.1031,17.1106,17.0806,17.0806,61577.0
2016-02-02 15:05:00,22.81,22.83,22.78,22.78,46803.0,17.0881,17.1031,17.0656,17.0656,46803.0
2016-02-02 15:10:00,22.78,22.8,22.75,22.77,34194.0,17.0656,17.0806,17.0432,17.0582,34194.0
2016-02-02 15:15:00,22.77,22.83,22.77,22.81,37662.0,17.0582,17.1031,17.0582,17.0881,37662.0
2016-02-02 15:20:00,22.81,22.81,22.77,22.81,51522.0,17.0881,17.0881,17.0582,17.0881,51522.0
2016-02-02 15:25:00,22.8,22.84,22.79,22.81,63358.0,17.0806,17.1106,17.0731,17.0881,63358.0
2016-02-02 15:30:00,22.81,22.86,22.81,22.84,69220.0,17.0881,17.1256,17.0881,17.1106,69220.0
2016-02-02 15:35:00,22.84,22.85,22.82,22.83,69971.0,17.1106,17.1181,17.0956,17.1031,69971.0
2016-02-02 15:40:00,22.83,22.85,22.81,22.82,80150.0,17.1031,17.1181,17.0881,17.0956,80150.0
2016-02-02 15:45:00,22.81,22.83,22.78,22.81,84651.0,17.0881,17.1031,17.0656,17.0881,84651.0
2016-02-02 15:50:00,22.82,22.82,22.78,22.81,82531.0,17.0956,17.0956,17.0656,17.0881,82531.0
2016-02-02 15:55:00,22.81,22.83,22.8,22.82,75286.0,17.0881,17.1031,17.0806,17.0956,75286.0
2016-02-03 09:30:00,23.06,23.06,22.81,22.81,120770.0,17.2754,17.2754,17.0881,17.0881,120770.0
2016-02-03 09:35:00,22.8,22.81,22.75,22.76,68882.0,17.0806,17.0881,17.0432,17.0507,68882.0
2016-02-03 09:40:00,22.76,22.89,22.76,22.87,68691.0,17.0507,17.1481,17.0507,17.1331,68691.0
2016-02-03 09:45:00,22.88,22.89,22.84,22.88,49318.0,17.1406,17.1481,17.1106,17.1406,49318.0
2016-02-03 09:50:00,22.89,22.95,22.84,22.88,41809.0,17.1481,17.193,17.1106,17.1406,41809.0
2016-02-03 09:55:00,22.87,22.9,22.84,22.88,53050.0,17.1331,17.1555,17.1106,17.1406,53050.0
2016-02-03 10:00:00,22.88,22.88,22.78,22.78,55531.0,17.1406,17.1406,17.0656,17.0656,55531.0
2016-02-03 10:05:00,22.8,22.84,22.77,22.77,62993.0,17.0806,17.1106,17.0582,17.0582,62993.0
2016-02-03 10:10:00,22.78,22.8,22.69,22.72,88356.0,17.0656,17.0806,16.9982,17.0207,88356.0
2016-02-03 10:15:00,22.71,22.75,22.7,22.71,56926.0,17.0132,17.0432,17.0057,17.0132,56926.0
2016-02-03 10:20:00,22.71,22.72,22.65,22.66,129513.0,17.0132,17.0207,16.9683,16.9757,129513.0
2016-02-03 10:25:00,22.65,22.66,22.63,22.64,99332.0,16.9683,16.9757,16.9533,16.9608,99332.0
2016-02-03 10:30:00,22.63,22.67,22.59,22.64,139038.0,16.9533,16.9832,16.9233,16.9608,139038.0
2016-02-03 10:35:00,22.64,22.65,22.59,22.65,67895.0,16.9608,16.9683,16.9233,16.9683,67895.0
2016-02-03 10:40:00,22.65,22.71,22.65,22.7,32916.0,16.9683,17.0132,16.9683,17.0057,32916.0
2016-02-03 10:45:00,22.7,22.75,22.68,22.69,30840.0,17.0057,17.0432,16.9907,16.9982,30840.0
2016-02-03 10:50:00,22.69,22.73,22.69,22.72,36022.0,16.9982,17.0282,16.9982,17.0207,36022.0
2016-02-03 10:55:00,22.71,22.8,22.71,22.79,46376.0,17.0132,17.0806,17.0132,17.0731,46376.0
2016-02-03 11:00:00,22.8,22.8,22.67,22.67,49308.0,17.0806,17.0806,16.9832,16.9832,49308.0
2016-02-03 11:05:00,22.67,22.69,22.63,22.67,61746.0,16.9832,16.9982,16.9533,16.9832,61746.0
2016-02-03 11:10:00,22.67,22.69,22.64,22.69,27083.0,16.9832,16.9982,16.9608,16.9982,27083.0
2016-02-03 11:15:00,22.69,22.74,22.67,22.7,34680.0,16.9982,17.0357,16.9832,17.0057,34680.0
2016-02-03 11:20:00,22.7,22.77,22.7,22.72,60980.0,17.0057,17.0582,17.0057,17.0207,60980.0
2016-02-03 11:25:00,22.72,22.75,22.69,22.73,32168.0,17.0207,17.0432,16.9982,17.0282,32168.0
2016-02-03 11:30:00,22.73,22.76,22.68,22.69,27418.0,17.0282,17.0507,16.9907,16.9982,27418.0
2016-02-03 11:35:00,22.69,22.77,22.67,22.77,21919.0,16.9982,17.0582,16.9832,17.0582,21919.0
2016-02-03 11:40:00,22.77,22.83,22.77,22.8,30421.0,17.0582,17.1031,17.0582,17.0806,30421.0
2016-02-03 11:45:00,22.8,22.82,22.79,22.8,20974.0,17.0806,17.0956,17.0731,17.0806,20974.0
2016-02-03 11:50:00,22.8,22.8,22.72,22.74,26397.0,17.0806,17.0806,17.0207,17.0357,26397.0
2016-02-03 11:55:00,22.75,22.81,22.75,22.8,40251.0,17.0432,17.0881,17.0432,17.0806,40251.0
2016-02-03 12:00:00,22.8,22.81,22.76,22.78,33213.0,17.0806,17.0881,17.0507,17.0656,33213.0
2016-02-03 12:05:00,22.78,22.78,22.72,22.77,37377.0,17.0656,17.0656,17.0207,17.0582,37377.0
2016-02-03 12:10:00,22.77,22.78,22.73,22.77,27940.0,17.0582,17.0656,17.0282,17.0582,27940.0
2016-02-03 12:15:00,22.77,22.8,22.76,22.76,21411.0,17.0582,17.0806,17.0507,17.0507,21411.0
2016-02-03 12:20:00,22.75,22.83,22.75,22.82,25582.0,17.0432,17.1031,17.0432,17.0956,25582.0
2016-02-03 12:25:00,22.81,22.81,22.76,22.77,27243.0,17.0881,17.0881,17.0507,17.0582,27243.0
2016-02-03 12:30:00,22.77,22.77,22.7,22.7,37685.0,17.0582,17.0582,17.0057,17.0057,37685.0
2016-02-03 12:35:00,22.71,22.75,22.71,22.74,41629.0,17.0132,17.0432,17.0132,17.0357,41629.0
2016-02-03 12:40:00,22.74,22.75,22.72,22.73,31424.0,17.0357,17.0432,17.0207,17.0282,31424.0
2016-02-03 12:45:00,22.73,22.76,22.71,22.76,23498.0,17.0282,17.0507,17.0132,17.0507,23498.0
2016-02-03 12:50:00,22.76,22.77,22.74,22.77,21857.0,17.0507,17.0582,17.0357,17.0582,21857.0
2016-02-03 12:55:00,22.77,22.81,22.77,22.8,31252.0,17.0582,17.0881,17.0582,17.0806,31252.0
2016-02-03 13:00:00,22.8,22.84,22.8,22.82,27920.0,17.0806,17.1106,17.0806,17.0956,27920.0
2016-02-03 13:05:00,22.82,22.84,22.8,22.8,21254.0,17.0956,17.1106,17.0806,17.0806,21254.0
2016-02-03 13:10:00,22.8,22.81,22.79,22.79,12993.0,17.0806,17.0881,17.0731,17.0731,12993.0
2016-02-03 13:15:00,22.79,22.8,22.78,22.79,19126.0,17.0731,17.0806,17.0656,17.0731,19126.0
2016-02-03 13:20:00,22.79,22.79,22.75,22.78,27447.0,17.0731,17.0731,17.0432,17.0656,27447.0
2016-02-03 13:25:00,22.78,22.79,22.77,22.77,16233.0,17.0656,17.0731,17.0582,17.0582,16233.0
2016-02-03 13:30:00,22.77,22.77,22.71,22.71,31467.0,17.0582,17.0582,17.0132,17.0132,31467.0
2016-02-03 13:35:00,22.72,22.74,22.69,22.71,23715.0,17.0207,17.0357,16.9982,17.0132,23715.0
2016-02-03 13:40:00,22.71,22.72,22.71,22.72,9137.0,17.0132,17.0207,17.0132,17.0207,9137.0
2016-02-03 13:45:00,22.72,22.76,22.7,22.75,26206.0,17.0207,17.0507,17.0057,17.0432,26206.0
2016-02-03 13:50:00,22.74,22.76,22.74,22.74,14286.0,17.0357,17.0507,17.0357,17.0357,14286.0
2016-02-03 13:55:00,22.74,22.75,22.71,22.71,28004.0,17.0357,17.0432,17.0132,17.0132,28004.0
2016-02-03 14:00:00,22.71,22.77,22.71,22.76,26820.0,17.0132,17.0582,17.0132,17.0507,26820.0
2016-02-03 14:05:00,22.76,22.81,22.76,22.8,24216.0,17.0507,17.0881,17.0507,17.0806,24216.0
2016-02-03 14:10:00,22.8,22.85,22.8,22.84,35072.0,17.0806,17.1181,17.0806,17.1106,35072.0
2016-02-03 14:15:00,22.84,22.85,22.82,22.82,28606.0,17.1106,17.1181,17.0956,17.0956,28606.0
2016-02-03 14:20:00,22.82,22.97,22.82,22.97,48475.0,17.0956,17.208,17.0956,17.208,48475.0
2016-02-03 14:25:00,22.97,23.04,22.95,23.0,104493.0,17.208,17.2604,17.193,17.2305,104493.0
2016-02-03 14:30:00,23.0,23.03,23.0,23.03,44759.0,17.2305,17.2529,17.2305,17.2529,44759.0
2016-02-03 14:35:00,23.03,23.06,23.0,23.02,44956.0,17.2529,17.2754,17.2305,17.2454,44956.0
2016-02-03 14:40:00,23.03,23.09,23.01,23.08,83232.0,17.2529,17.2979,17.2379,17.2904,83232.0
2016-02-03 14:45:00,23.08,23.13,23.08,23.12,52328.0,17.2904,17.3278,17.2904,17.3204,52328.0
2016-02-03 14:50:00,23.11,23.11,23.06,23.07,35388.0,17.3129,17.3129,17.2754,17.2829,35388.0
2016-02-03 14:55:00,23.07,23.13,23.07,23.12,42374.0,17.2829,17.3278,17.2829,17.3204,42374.0
2016-02-03 15:00:00,23.13,23.13,23.09,23.09,32830.0,17.3278,17.3278,17.2979,17.2979,32830.0
2016-02-03 15:05:00,23.1,23.15,23.09,23.15,80753.0,17.3054,17.3428,17.2979,17.3428,80753.0
2016-02-03 15:10:00,23.15,23.18,23.14,23.16,48382.0,17.3428,17.3653,17.3353,17.3503,48382.0
2016-02-03 15:15:00,23.15,23.15,23.11,23.14,49494.0,17.3428,17.3428,17.3129,17.3353,49494.0
2016-02-03 15:20:00,23.14,23.14,23.09,23.11,28736.0,17.3353,17.3353,17.2979,17.3129,28736.0
2016-02-03 15:25:00,23.11,23.11,23.04,23.04,39295.0,17.3129,17.3129,17.2604,17.2604,39295.0
2016-02-03 15:30:00,23.04,23.07,23.03,23.06,80207.0,17.2604,17.2829,17.2529,17.2754,80207.0
2016-02-03 15:35:00,23.06,23.06,22.99,23.0,88991.0,17.2754,17.2754,17.223,17.2305,88991.0
2016-02-03 15:40:00,23.0,23.1,22.99,23.1,70289.0,17.2305,17.3054,17.223,17.3054,70289.0
2016-02-03 15:45:00,23.09,23.1,23.06,23.09,71340.0,17.2979,17.3054,17.2754,17.2979,71340.0
2016-02-03 15:50:00,23.1,23.12,23.08,23.11,69062.0,17.3054,17.3204,17.2904,17.3129,69062.0
2016-02-03 15:55:00,23.1,23.11,23.07,23.09,118041.0,17.3054,17.3129,17.2829,17.2979,118041.0
2016-02-04 09:30:00,23.12,23.15,23.07,23.08,31513.0,17.3204,17.3428,17.2829,17.2904,31513.0
2016-02-04 09:35:00,23.06,23.09,22.96,22.97,47846.0,17.2754,17.2979,17.2005,17.208,47846.0
2016-02-04 09:40:00,22.97,23.03,22.94,22.94,54413.0,17.208,17.2529,17.1855,17.1855,54413.0
2016-02-04 09:45:00,22.94,23.08,22.94,23.07,71302.0,17.1855,17.2904,17.1855,17.2829,71302.0
2016-02-04 09:50:00,23.07,23.15,23.07,23.13,49076.0,17.2829,17.3428,17.2829,17.3278,49076.0
2016-02-04 09:55:00,23.13,23.19,23.1,23.16,33662.0,17.3278,17.3728,17.3054,17.3503,33662.0
2016-02-04 10:00:00,23.16,23.17,23.0,23.05,59167.0,17.3503,17.3578,17.2305,17.2679,59167.0
2016-02-04 10:05:00,23.06,23.2,23.06,23.2,41010.0,17.2754,17.3803,17.2754,17.3803,41010.0
2016-02-04 10:10:00,23.2,23.38,23.19,23.37,87047.0,17.3803,17.5151,17.3728,17.5076,87047.0
2016-02-04 10:15:00,23.37,23.41,23.33,23.33,64518.0,17.5076,17.5376,17.4777,17.4777,64518.0
2016-02-04 10:20:00,23.33,23.34,23.27,23.32,41218.0,17.4777,17.4852,17.4327,17.4702,41218.0
2016-02-04 10:25:00,23.32,23.34,23.3,23.3,37323.0,17.4702,17.4852,17.4552,17.4552,37323.0
2016-02-04 10:30:00,23.31,23.37,23.3,23.37,34275.0,17.4627,17.5076,17.4552,17.5076,34275.0
2016-02-04 10:35:00,23.38,23.4,23.35,23.37,32846.0,17.5151,17.5301,17.4927,17.5076,32846.0
2016-02-04 10:40:00,23.37,23.45,23.36,23.44,38246.0,17.5076,17.5676,17.5002,17.5601,38246.0
2016-02-04 10:45:00,23.44,23.44,23.4,23.44,58936.0,17.5601,17.5601,17.5301,17.5601,58936.0
2016-02-04 10:50:00,23.44,23.46,23.44,23.45,21869.0,17.5601,17.5751,17.5601,17.5676,21869.0
2016-02-04 10:55:00,23.46,23.5,23.44,23.46,45511.0,17.5751,17.605,17.5601,17.5751,45511.0
2016-02-04 11:00:00,23.47,23.48,23.39,23.39,29701.0,17.5826,17.59,17.5226,17.5226,29701.0
2016-02-04 11:05:00,23.39,23.41,23.38,23.39,19749.0,17.5226,17.5376,17.5151,17.5226,19749.0
2016-02-04 11:10:00,23.38,23.38,23.32,23.33,64162.0,17.5151,17.5151,17.4702,17.4777,64162.0
2016-02-04 11:15:00,23.33,23.35,23.26,23.26,29534.0,17.4777,17.4927,17.4252,17.4252,29534.0
2016-02-04 11:20:00,23.26,23.28,23.24,23.28,25978.0,17.4252,17.4402,17.4103,17.4402,25978.0
2016-02-04 11:25:00,23.27,23.29,23.25,23.27,29811.0,17.4327,17.4477,17.4177,17.4327,29811.0
2016-02-04 11:30:00,23.27,23.27,23.22,23.27,26501.0,17.4327,17.4327,17.3953,17.4327,26501.0
2016-02-04 11:35:00,23.26,23.33,23.26,23.33,47740.0,17.4252,17.4777,17.4252,17.4777,47740.0
2016-02-04 11:40:00,23.33,23.34,23.3,23.32,33622.0,17.4777,17.4852,17.4552,17.4702,33622.0
2016-02-04 11:45:00,23.33,23.33,23.23,23.29,78321.0,17.4777,17.4777,17.4028,17.4477,78321.0
2016-02-04 11:50:00,23.29,23.33,23.28,23.33,42486.0,17.4477,17.4777,17.4402,17.4777,42486.0
2016-02-04 11:55:00,23.33,23.33,23.25,23.25,83059.0,17.4777,17.4777,17.4177,17.4177,83059.0
2016-02-04 12:00:00,23.26,23.27,23.24,23.27,45249.0,17.4252,17.4327,17.4103,17.4327,45249.0
2016-02-04 12:05:00,23.27,23.37,23.27,23.36,40825.0,17.4327,17.5076,17.4327,17.5002,40825.0
2016-02-04 12:10:00,23.36,23.42,23.36,23.41,34729.0,17.5002,17.5451,17.5002,17.5376,34729.0
2016-02-04 12:15:00,23.42,23.42,23.38,23.4,45606.0,17.5451,17.5451,17.5151,17.5301,45606.0
2016-02-04 12:20:00,23.4,23.41,23.38,23.38,31913.0,17.5301,17.5376,17.5151,17.5151,31913.0
2016-02-04 12:25:00,23.39,23.39,23.35,23.38,24384.0,17.5226,17.5226,17.4927,17.5151,24384.0
2016-02-04 12:30:00,23.38,23.39,23.36,23.37,24792.0,17.5151,17.5226,17.5002,17.5076,24792.0
2016-02-04 12:35:00,23.38,23.44,23.38,23.44,18648.0,17.5151,17.5601,17.5151,17.5601,18648.0
2016-02-04 12:40:00,23.45,23.49,23.45,23.47,21107.0,17.5676,17.5975,17.5676,17.5826,21107.0
2016-02-04 12:45:00,23.48,23.48,23.44,23.44,25919.0,17.59,17.59,17.5601,17.5601,25919.0
2016-02-04 12:50:00,23.44,23.44,23.41,23.42,24566.0,17.5601,17.5601,17.5376,17.5451,24566.0
2016-02-04 12:55:00,23.42,23.45,23.42,23.42,26373.0,17.5451,17.5676,17.5451,17.5451,26373.0
2016-02-04 13:00:00,23.42,23.49,23.42,23.47,30867.0,17.5451,17.5975,17.5451,17.5826,30867.0
2016-02-04 13:05:00,23.47,23.49,23.45,23.47,17587.0,17.5826,17.5975,17.5676,17.5826,17587.0
2016-02-04 13:10:00,23.47,23.5,23.45,23.45,19273.0,17.5826,17.605,17.5676,17.5676,19273.0
2016-02-04 13:15:00,23.45,23.46,23.44,23.44,10617.0,17.5676,17.5751,17.5601,17.5601,10617.0
2016-02-04 13:20:00,23.43,23.46,23.42,23.44,30863.0,17.5526,17.5751,17.5451,17.5601,30863.0
2016-02-04 13:25:00,23.44,23.45,23.42,23.43,31336.0,17.5601,17.5676,17.5451,17.5526,31336.0
2016-02-04 13:30:00,23.43,23.44,23.42,23.43,9958.0,17.5526,17.5601,17.5451,17.5526,9958.0
2016-02-04 13:35:00,23.43,23.45,23.41,23.42,32949.0,17.5526,17.5676,17.5376,17.5451,32949.0
2016-02-04 13:40:00,23.42,23.42,23.37,23.38,25779.0,17.5451,17.5451,17.5076,17.5151,25779.0
2016-02-04 13:45:00,23.38,23.38,23.32,23.32,31083.0,17.5151,17.5151,17.4702,17.4702,31083.0
2016-02-04 13:50:00,23.33,23.38,23.33,23.37,22485.0,17.4777,17.5151,17.4777,17.5076,22485.0
2016-02-04 13:55:00,23.37,23.38,23.36,23.38,21589.0,17.5076,17.5151,17.5002,17.5151,21589.0
2016-02-04 14:00:00,23.39,23.39,23.32,23.32,36966.0,17.5226,17.5226,17.4702,17.4702,36966.0
2016-02-04 14:05:00,23.31,23.33,23.31,23.31,43530.0,17.4627,17.4777,17.4627,17.4627,43530.0
2016-02-04 14:10:00,23.31,23.34,23.3,23.34,29423.0,17.4627,17.4852,17.4552,17.4852,29423.0
2016-02-04 14:15:00,23.34,23.36,23.33,23.35,29420.0,17.4852,17.5002,17.4777,17.4927,29420.0
2016-02-04 14:20:00,23.35,23.35,23.32,23.33,27779.0,17.4927,17.4927,17.4702,17.4777,27779.0
2016-02-04 14:25:00,23.34,23.36,23.32,23.32,21854.0,17.4852,17.5002,17.4702,17.4702,21854.0
2016-02-04 14:30:00,23.31,23.33,23.3,23.33,13904.0,17.4627,17.4777,17.4552,17.4777,13904.0
2016-02-04 14:35:00,23.34,23.37,23.29,23.3,20828.0,17.4852,17.5076,17.4477,17.4552,20828.0
2016-02-04 14:40:00,23.29,23.33,23.29,23.33,24164.0,17.4477,17.4777,17.4477,17.4777,24164.0
2016-02-04 14:45:00,23.33,23.36,23.33,23.35,26732.0,17.4777,17.5002,17.4777,17.4927,26732.0
2016-02-04 14:50:00,23.36,23.36,23.31,23.31,28744.0,17.5002,17.5002,17.4627,17.4627,28744.0
2016-02-04 14:55:00,23.32,23.39,23.32,23.39,52526.0,17.4702,17.5226,17.4702,17.5226,52526.0
2016-02-04 15:00:00,23.4,23.4,23.38,23.38,33358.0,17.5301,17.5301,17.5151,17.5151,33358.0
2016-02-04 15:05:00,23.38,23.39,23.35,23.38,46596.0,17.5151,17.5226,17.4927,17.5151,46596.0
2016-02-04 15:10:00,23.37,23.43,23.35,23.43,38739.0,17.5076,17.5526,17.4927,17.5526,38739.0
2016-02-04 15:15:00,23.42,23.45,23.41,23.41,44074.0,17.5451,17.5676,17.5376,17.5376,44074.0
2016-02-04 15:20:00,23.41,23.46,23.41,23.46,66241.0,17.5376,17.5751,17.5376,17.5751,66241.0
2016-02-04 15:25:00,23.46,23.46,23.41,23.41,63982.0,17.5751,17.5751,17.5376,17.5376,63982.0
2016-02-04 15:30:00,23.42,23.46,23.41,23.42,66105.0,17.5451,17.5751,17.5376,17.5451,66105.0
2016-02-04 15:35:00,23.42,23.47,23.41,23.47,51376.0,17.5451,17.5826,17.5376,17.5826,51376.0
2016-02-04 15:40:00,23.47,23.5,23.45,23.49,60111.0,17.5826,17.605,17.5676,17.5975,60111.0
2016-02-04 15:45:00,23.49,23.5,23.47,23.5,60633.0,17.5975,17.605,17.5826,17.605,60633.0
2016-02-04 15:50:00,23.5,23.51,23.49,23.51,52815.0,17.605,17.6125,17.5975,17.6125,52815.0
2016-02-04 15:55:00,23.52,23.57,23.51,23.55,154695.0,17.62,17.6575,17.6125,17.6425,154695.0
2016-02-05 09:30:00,23.5,23.65,23.5,23.57,77776.0,17.605,17.7174,17.605,17.6575,77776.0
2016-02-05 09:35:00,23.56,23.6,23.52,23.6,52421.0,17.65,17.6799,17.62,17.6799,52421.0
2016-02-05 09:40:00,23.59,23.6,23.43,23.48,89445.0,17.6725,17.6799,17.5526,17.59,89445.0
2016-02-05 09:45:00,23.47,23.47,23.29,23.33,77367.0,17.5826,17.5826,17.4477,17.4777,77367.0
2016-02-05 09:50:00,23.33,23.36,23.25,23.25,57276.0,17.4777,17.5002,17.4177,17.4177,57276.0
2016-02-05 09:55:00,23.25,23.3,23.17,23.17,77726.0,17.4177,17.4552,17.3578,17.3578,77726.0
2016-02-05 10:00:00,23.17,23.25,23.16,23.25,58640.0,17.3578,17.4177,17.3503,17.4177,58640.0
2016-02-05 10:05:00,23.25,23.26,23.2,23.21,43510.0,17.4177,17.4252,17.3803,17.3878,43510.0
2016-02-05 10:10:00,23.2,23.25,23.2,23.23,45313.0,17.3803,17.4177,17.3803,17.4028,45313.0
2016-02-05 10:15:00,23.22,23.24,23.18,23.18,26103.0,17.3953,17.4103,17.3653,17.3653,26103.0
2016-02-05 10:20:00,23.18,23.22,23.17,23.18,34179.0,17.3653,17.3953,17.3578,17.3653,34179.0
2016-02-05 10:25:00,23.18,23.21,23.14,23.16,46178.0,17.3653,17.3878,17.3353,17.3503,46178.0
2016-02-05 10:30:00,23.17,23.29,23.17,23.28,56059.0,17.3578,17.4477,17.3578,17.4402,56059.0
2016-02-05 10:35:00,23.29,23.32,23.24,23.26,41914.0,17.4477,17.4702,17.4103,17.4252,41914.0
2016-02-05 10:40:00,23.26,23.31,23.24,23.27,16923.0,17.4252,17.4627,17.4103,17.4327,16923.0
2016-02-05 10:45:00,23.26,23.28,23.25,23.26,24198.0,17.4252,17.4402,17.4177,17.4252,24198.0
2016-02-05 10:50:00,23.25,23.27,23.22,23.26,42140.0,17.4177,17.4327,17.3953,17.4252,42140.0
2016-02-05 10:55:00,23.25,23.27,23.18,23.18,17421.0,17.4177,17.4327,17.3653,17.3653,17421.0
2016-02-05 11:00:00,23.18,23.2,23.15,23.17,28353.0,17.3653,17.3803,17.3428,17.3578,28353.0
2016-02-05 11:05:00,23.17,23.19,23.14,23.18,32485.0,17.3578,17.3728,17.3353,17.3653,32485.0
2016-02-05 11:10:00,23.18,23.2,23.15,23.17,25979.0,17.3653,17.3803,17.3428,17.3578,25979.0
2016-02-05 11:15:00,23.16,23.17,23.1,23.11,13192.0,17.3503,17.3578,17.3054,17.3129,13192.0
2016-02-05 11:20:00,23.12,23.13,23.07,23.07,24040.0,17.3204,17.3278,17.2829,17.2829,24040.0
2016-02-05 11:25:00,23.06,23.11,23.03,23.11,31384.0,17.2754,17.3129,17.2529,17.3129,31384.0
2016-02-05 11:30:00,23.11,23.13,23.08,23.09,27403.0,17.3129,17.3278,17.2904,17.2979,27403.0
2016-02-05 11:35:00,23.09,23.09,23.06,23.07,47491.0,17.2979,17.2979,17.2754,17.2829,47491.0
2016-02-05 11:40:00,23.07,23.07,23.02,23.04,43559.0,17.2829,17.2829,17.2454,17.2604,43559.0
2016-02-05 11:45:00,23.05,23.06,22.98,23.01,67115.0,17.2679,17.2754,17.2155,17.2379,67115.0
2016-02-05 11:50:00,23.02,23.08,23.02,23.08,42840.0,17.2454,17.2904,17.2454,17.2904,42840.0
2016-02-05 11:55:00,23.09,23.11,23.06,23.09,28890.0,17.2979,17.3129,17.2754,17.2979,28890.0
2016-02-05 12:00:00,23.09,23.09,23.07,23.07,19521.0,17.2979,17.2979,17.2829,17.2829,19521.0
2016-02-05 12:05:00,23.08,23.1,23.06,23.09,28322.0,17.2904,17.3054,17.2754,17.2979,28322.0
2016-02-05 12:10:00,23.09,23.1,23.06,23.08,26535.0,17.2979,17.3054,17.2754,17.2904,26535.0
2016-02-05 12:15:00,23.08,23.1,23.07,23.09,14840.0,17.2904,17.3054,17.2829,17.2979,14840.0
2016-02-05 12:20:00,23.1,23.1,23.08,23.1,21305.0,17.3054,17.3054,17.2904,17.3054,21305.0
2016-02-05 12:25:00,23.1,23.11,23.08,23.09,15791.0,17.3054,17.3129,17.2904,17.2979,15791.0
2016-02-05 12:30:00,23.09,23.1,23.08,23.09,10890.0,17.2979,17.3054,17.2904,17.2979,10890.0
2016-02-05 12:35:00,23.09,23.13,23.09,23.12,11744.0,17.2979,17.3278,17.2979,17.3204,11744.0
2016-02-05 12:40:00,23.11,23.12,23.09,23.09,10435.0,17.3129,17.3204,17.2979,17.2979,10435.0
2016-02-05 12:45:00,23.09,23.13,23.09,23.13,7900.0,17.2979,17.3278,17.2979,17.3278,7900.0
2016-02-05 12:50:00,23.13,23.13,23.07,23.07,17633.0,17.3278,17.3278,17.2829,17.2829,17633.0
2016-02-05 12:55:00,23.06,23.06,23.02,23.05,17696.0,17.2754,17.2754,17.2454,17.2679,17696.0
2016-02-05 13:00:00,23.04,23.06,23.04,23.04,14530.0,17.2604,17.2754,17.2604,17.2604,14530.0
2016-02-05 13:05:00,23.04,23.05,23.03,23.04,18988.0,17.2604,17.2679,17.2529,17.2604,18988.0
2016-02-05 13:10:00,23.03,23.03,23.01,23.01,15951.0,17.2529,17.2529,17.2379,17.2379,15951.0
2016-02-05 13:15:00,23.0,23.04,23.0,23.03,10179.0,17.2305,17.2604,17.2305,17.2529,10179.0
2016-02-05 13:20:00,23.03,23.09,23.03,23.09,24852.0,17.2529,17.2979,17.2529,17.2979,24852.0
2016-02-05 13:25:00,23.09,23.1,23.09,23.09,11598.0,17.2979,17.3054,17.2979,17.2979,11598.0
2016-02-05 13:30:00,23.09,23.09,23.05,23.08,10227.0,17.2979,17.2979,17.2679,17.2904,10227.0
2016-02-05 13:35:00,23.08,23.08,23.0,23.0,20658.0,17.2904,17.2904,17.2305,17.2305,20658.0
2016-02-05 13:40:00,23.0,23.01,22.98,23.01,30497.0,17.2305,17.2379,17.2155,17.2379,30497.0
2016-02-05 13:45:00,23.0,23.01,22.96,22.96,35070.0,17.2305,17.2379,17.2005,17.2005,35070.0
2016-02-05 13:50:00,22.96,22.98,22.94,22.98,36206.0,17.2005,17.2155,17.1855,17.2155,36206.0
2016-02-05 13:55:00,22.98,23.0,22.98,22.99,25731.0,17.2155,17.2305,17.2155,17.223,25731.0
2016-02-05 14:00:00,22.99,23.0,22.97,22.98,19315.0,17.223,17.2305,17.208,17.2155,19315.0
2016-02-05 14:05:00,22.98,22.99,22.95,22.96,37794.0,17.2155,17.223,17.193,17.2005,37794.0
2016-02-05 14:10:00,22.95,22.95,22.91,22.92,16829.0,17.193,17.193,17.163,17.1705,16829.0
2016-02-05 14:15:00,22.93,22.94,22.89,22.91,34701.0,17.178,17.1855,17.1481,17.163,34701.0
2016-02-05 14:20:00,22.92,22.94,22.91,22.93,16727.0,17.1705,17.1855,17.163,17.178,16727.0
2016-02-05 14:25:00,22.92,22.92,22.88,22.9,27576.0,17.1705,17.1705,17.1406,17.1555,27576.0
2016-02-05 14:30:00,22.9,22.93,22.9,22.92,25379.0,17.1555,17.178,17.1555,17.1705,25379.0
2016-02-05 14:35:00,22.92,22.93,22.91,22.93,13701.0,17.1705,17.178,17.163,17.178,13701.0
2016-02-05 14:40:00,22.92,22.92,22.89,22.9,20600.0,17.1705,17.1705,17.1481,17.1555,20600.0
2016-02-05 14:45:00,22.89,22.92,22.89,22.92,28811.0,17.1481,17.1705,17.1481,17.1705,28811.0
2016-02-05 14:50:00,22.92,22.92,22.9,22.91,16423.0,17.1705,17.1705,17.1555,17.163,16423.0
2016-02-05 14:55:00,22.91,22.93,22.9,22.91,23109.0,17.163,17.178,17.1555,17.163,23109.0
2016-02-05 15:00:00,22.92,22.92,22.87,22.87,24730.0,17.1705,17.1705,17.1331,17.1331,24730.0
2016-02-05 15:05:00,22.87,22.89,22.86,22.89,52996.0,17.1331,17.1481,17.1256,17.1481,52996.0
2016-02-05 15:10:00,22.89,22.92,22.89,22.92,28347.0,17.1481,17.1705,17.1481,17.1705,28347.0
2016-02-05 15:15:00,22.92,22.96,22.91,22.95,63813.0,17.1705,17.2005,17.163,17.193,63813.0
2016-02-05 15:20:00,22.94,22.94,22.92,22.93,45034.0,17.1855,17.1855,17.1705,17.178,45034.0
2016-02-05 15:25:00,22.93,22.93,22.89,22.92,50230.0,17.178,17.178,17.1481,17.1705,50230.0
2016-02-05 15:30:00,22.92,22.92,22.88,22.91,58746.0,17.1705,17.1705,17.1406,17.163,58746.0
2016-02-05 15:35:00,22.91,22.92,22.85,22.86,44593.0,17.163,17.1705,17.1181,17.1256,44593.0
2016-02-05 15:40:00,22.85,22.87,22.83,22.87,66092.0,17.1181,17.1331,17.1031,17.1331,66092.0
2016-02-05 15:45:00,22.87,22.9,22.86,22.87,91156.0,17.1331,17.1555,17.1256,17.1331,91156.0
2016-02-05 15:50:00,22.86,22.87,22.82,22.82,65165.0,17.1256,17.1331,17.0956,17.0956,65165.0
2016-02-05 15:55:00,22.82,22.9,22.82,22.89,207510.0,17.0956,17.1555,17.0956,17.1481,207510.0
2016-02-08 09:30:00,22.62,22.66,22.52,22.61,298435.0,16.9458,16.9757,16.8709,16.9383,298435.0
2016-02-08 09:35:00,22.61,22.69,22.59,22.67,135783.0,16.9383,16.9982,16.9233,16.9832,135783.0
2016-02-08 09:40:00,22.67,22.83,22.67,22.82,97763.0,16.9832,17.1031,16.9832,17.0956,97763.0
2016-02-08 09:45:00,22.81,22.84,22.79,22.83,111810.0,17.0881,17.1106,17.0731,17.1031,111810.0
2016-02-08 09:50:00,22.82,22.82,22.73,22.74,79407.0,17.0956,17.0956,17.0282,17.0357,79407.0
2016-02-08 09:55:00,22.72,22.78,22.66,22.66,44856.0,17.0207,17.0656,16.9757,16.9757,44856.0
2016-02-08 10:00:00,22.66,22.69,22.65,22.67,64075.0,16.9757,16.9982,16.9683,16.9832,64075.0
2016-02-08 10:05:00,22.67,22.68,22.55,22.59,147761.0,16.9832,16.9907,16.8933,16.9233,147761.0
2016-02-08 10:10:00,22.6,22.67,22.59,22.63,74559.0,16.9308,16.9832,16.9233,16.9533,74559.0
2016-02-08 10:15:00,22.64,22.65,22.61,22.65,25486.0,16.9608,16.9683,16.9383,16.9683,25486.0
2016-02-08 10:20:00,22.65,22.68,22.63,22.67,82079.0,16.9683,16.9907,16.9533,16.9832,82079.0
2016-02-08 10:25:00,22.68,22.71,22.66,22.68,68124.0,16.9907,17.0132,16.9757,16.9907,68124.0
2016-02-08 10:30:00,22.68,22.77,22.68,22.76,67641.0,16.9907,17.0582,16.9907,17.0507,67641.0
2016-02-08 10:35:00,22.75,22.78,22.73,22.77,25427.0,17.0432,17.0656,17.0282,17.0582,25427.0
2016-02-08 10:40:00,22.76,22.76,22.67,22.72,20825.0,17.0507,17.0507,16.9832,17.0207,20825.0
2016-02-08 10:45:00,22.72,22.73,22.66,22.67,40336.0,17.0207,17.0282,16.9757,16.9832,40336.0
2016-02-08 10:50:00,22.68,22.7,22.66,22.67,33435.0,16.9907,17.0057,16.9757,16.9832,33435.0
2016-02-08 10:55:00,22.66,22.66,22.61,22.61,27310.0,16.9757,16.9757,16.9383,16.9383,27310.0
2016-02-08 11:00:00,22.62,22.64,22.56,22.57,24665.0,16.9458,16.9608,16.9008,16.9083,24665.0
2016-02-08 11:05:00,22.56,22.6,22.55,22.56,39364.0,16.9008,16.9308,16.8933,16.9008,39364.0
2016-02-08 11:10:00,22.56,22.57,22.52,22.53,38482.0,16.9008,16.9083,16.8709,16.8784,38482.0
2016-02-08 11:15:00,22.53,22.59,22.52,22.58,23129.0,16.8784,16.9233,16.8709,16.9158,23129.0
2016-02-08 11:20:00,22.58,22.64,22.58,22.64,18736.0,16.9158,16.9608,16.9158,16.9608,18736.0
2016-02-08 11:25:00,22.63,22.65,22.62,22.64,16551.0,16.9533,16.9683,16.9458,16.9608,16551.0
2016-02-08 11:30:00,22.63,22.64,22.59,22.62,27023.0,16.9533,16.9608,16.9233,16.9458,27023.0
2016-02-08 11:35:00,22.62,22.62,22.56,22.57,13322.0,16.9458,16.9458,16.9008,16.9083,13322.0
2016-02-08 11:40:00,22.57,22.6,22.55,22.56,14274.0,16.9083,16.9308,16.8933,16.9008,14274.0
2016-02-08 11:45:00,22.55,22.55,22.51,22.53,16239.0,16.8933,16.8933,16.8634,16.8784,16239.0
2016-02-08 11:50:00,22.52,22.54,22.51,22.52,10359.0,16.8709,16.8858,16.8634,16.8709,10359.0
2016-02-08 11:55:00,22.53,22.59,22.53,22.57,16199.0,16.8784,16.9233,16.8784,16.9083,16199.0
2016-02-08 12:00:00,22.58,22.59,22.57,22.57,19466.0,16.9158,16.9233,16.9083,16.9083,19466.0
2016-02-08 12:05:00,22.57,22.58,22.57,22.58,11584.0,16.9083,16.9158,16.9083,16.9158,11584.0
2016-02-08 12:10:00,22.59,22.59,22.55,22.56,7095.0,16.9233,16.9233,16.8933,16.9008,7095.0
2016-02-08 12:15:00,22.57,22.59,22.56,22.58,16952.0,16.9083,16.9233,16.9008,16.9158,16952.0
2016-02-08 12:20:00,22.58,22.58,22.56,22.58,14440.0,16.9158,16.9158,16.9008,16.9158,14440.0
2016-02-08 12:25:00,22.59,22.59,22.57,22.58,10104.0,16.9233,16.9233,16.9083,16.9158,10104.0
2016-02-08 12:30:00,22.58,22.6,22.58,22.59,67571.0,16.9158,16.9308,16.9158,16.9233,67571.0
2016-02-08 12:35:00,22.6,22.6,22.55,22.55,18612.0,16.9308,16.9308,16.8933,16.8933,18612.0
2016-02-08 12:40:00,22.56,22.57,22.55,22.56,10654.0,16.9008,16.9083,16.8933,16.9008,10654.0
2016-02-08 12:45:00,22.56,22.56,22.54,22.56,17766.0,16.9008,16.9008,16.8858,16.9008,17766.0
2016-02-08 12:50:00,22.56,22.57,22.54,22.54,16328.0,16.9008,16.9083,16.8858,16.8858,16328.0
2016-02-08 12:55:00,22.52,22.52,22.51,22.52,7942.0,16.8709,16.8709,16.8634,16.8709,7942.0
2016-02-08 13:00:00,22.52,22.52,22.5,22.5,22101.0,16.8709,16.8709,16.8559,16.8559,22101.0
2016-02-08 13:05:00,22.5,22.51,22.5,22.51,4400.0,16.8559,16.8634,16.8559,16.8634,4400.0
2016-02-08 13:10:00,22.51,22.51,22.5,22.51,15429.0,16.8634,16.8634,16.8559,16.8634,15429.0
2016-02-08 13:15:00,22.5,22.51,22.49,22.51,24773.0,16.8559,16.8634,16.8484,16.8634,24773.0
2016-02-08 13:20:00,22.51,22.53,22.5,22.51,23389.0,16.8634,16.8784,16.8559,16.8634,23389.0
2016-02-08 13:25:00,22.51,22.53,22.49,22.53,20229.0,16.8634,16.8784,16.8484,16.8784,20229.0
2016-02-08 13:30:00,22.53,22.57,22.52,22.56,22717.0,16.8784,16.9083,16.8709,16.9008,22717.0
2016-02-08 13:35:00,22.56,22.57,22.54,22.55,20406.0,16.9008,16.9083,16.8858,16.8933,20406.0
2016-02-08 13:40:00,22.55,22.56,22.51,22.52,20522.0,16.8933,16.9008,16.8634,16.8709,20522.0
2016-02-08 13:45:00,22.52,22.53,22.5,22.51,13595.0,16.8709,16.8784,16.8559,16.8634,13595.0
2016-02-08 13:50:00,22.51,22.53,22.5,22.51,30533.0,16.8634,16.8784,16.8559,16.8634,30533.0
2016-02-08 13:55:00,22.52,22.52,22.5,22.51,15556.0,16.8709,16.8709,16.8559,16.8634,15556.0
2016-02-08 14:00:00,22.51,22.57,22.51,22.57,34694.0,16.8634,16.9083,16.8634,16.9083,34694.0
2016-02-08 14:05:00,22.56,22.58,22.53,22.56,40232.0,16.9008,16.9158,16.8784,16.9008,40232.0
2016-02-08 14:10:00,22.56,22.56,22.5,22.51,19098.0,16.9008,16.9008,16.8559,16.8634,19098.0
2016-02-08 14:15:00,22.51,22.52,22.5,22.52,17320.0,16.8634,16.8709,16.8559,16.8709,17320.0
2016-02-08 14:20:00,22.52,22.55,22.52,22.53,19372.0,16.8709,16.8933,16.8709,16.8784,19372.0
2016-02-08 14:25:00,22.53,22.55,22.51,22.52,16343.0,16.8784,16.8933,16.8634,16.8709,16343.0
2016-02-08 14:30:00,22.51,22.53,22.5,22.53,17404.0,16.8634,16.8784,16.8559,16.8784,17404.0
2016-02-08 14:35:00,22.53,22.55,22.51,22.54,41133.0,16.8784,16.8933,16.8634,16.8858,41133.0
2016-02-08 14:40:00,22.54,22.58,22.53,22.58,26156.0,16.8858,16.9158,16.8784,16.9158,26156.0
2016-02-08 14:45:00,22.59,22.61,22.59,22.59,16230.0,16.9233,16.9383,16.9233,16.9233,16230.0
2016-02-08 14:50:00,22.58,22.6,22.58,22.6,13779.0,16.9158,16.9308,16.9158,16.9308,13779.0
2016-02-08 14:55:00,22.61,22.61,22.58,22.59,14384.0,16.9383,16.9383,16.9158,16.9233,14384.0
2016-02-08 15:00:00,22.59,22.63,22.58,22.62,19762.0,16.9233,16.9533,16.9158,16.9458,19762.0
2016-02-08 15:05:00,22.61,22.63,22.59,22.61,21745.0,16.9383,16.9533,16.9233,16.9383,21745.0
2016-02-08 15:10:00,22.6,22.7,22.6,22.7,40254.0,16.9308,17.0057,16.9308,17.0057,40254.0
2016-02-08 15:15:00,22.7,22.75,22.68,22.74,69918.0,17.0057,17.0432,16.9907,17.0357,69918.0
2016-02-08 15:20:00,22.74,22.81,22.73,22.8,58009.0,17.0357,17.0881,17.0282,17.0806,58009.0
2016-02-08 15:25:00,22.81,22.83,22.78,22.81,67761.0,17.0881,17.1031,17.0656,17.0881,67761.0
2016-02-08 15:30:00,22.81,22.93,22.81,22.93,146091.0,17.0881,17.178,17.0881,17.178,146091.0
2016-02-08 15:35:00,22.92,22.92,22.89,22.9,64542.0,17.1705,17.1705,17.1481,17.1555,64542.0
2016-02-08 15:40:00,22.9,22.93,22.9,22.92,80340.0,17.1555,17.178,17.1555,17.1705,80340.0
2016-02-08 15:45:00,22.93,23.02,22.93,22.94,112527.0,17.178,17.2454,17.178,17.1855,112527.0
2016-02-08 15:50:00,22.94,22.96,22.9,22.9,127727.0,17.1855,17.2005,17.1555,17.1555,127727.0
2016-02-08 15:55:00,22.91,22.93,22.87,22.93,126357.0,17.163,17.178,17.1331,17.178,126357.0
2016-02-09 09:30:00,22.61,22.71,22.57,22.62,54769.0,16.9383,17.0132,16.9083,16.9458,54769.0
2016-02-09 09:35:00,22.62,22.66,22.58,22.66,49810.0,16.9458,16.9757,16.9158,16.9757,49810.0
2016-02-09 09:40:00,22.65,22.69,22.58,22.65,79688.0,16.9683,16.9982,16.9158,16.9683,79688.0
2016-02-09 09:45:00,22.64,22.72,22.62,22.69,82621.0,16.9608,17.0207,16.9458,16.9982,82621.0
2016-02-09 09:50:00,22.69,22.74,22.66,22.73,49805.0,16.9982,17.0357,16.9757,17.0282,49805.0
2016-02-09 09:55:00,22.73,22.73,22.67,22.67,43439.0,17.0282,17.0282,16.9832,16.9832,43439.0
2016-02-09 10:00:00,22.67,22.79,22.66,22.78,30120.0,16.9832,17.0731,16.9757,17.0656,30120.0
2016-02-09 10:05:00,22.79,22.86,22.74,22.83,43539.0,17.0731,17.1256,17.0357,17.1031,43539.0
2016-02-09 10:10:00,22.82,22.83,22.76,22.78,34492.0,17.0956,17.1031,17.0507,17.0656,34492.0
2016-02-09 10:15:00,22.78,22.79,22.7,22.74,35878.0,17.0656,17.0731,17.0057,17.0357,35878.0
2016-02-09 10:20:00,22.74,22.8,22.72,22.8,34520.0,17.0357,17.0806,17.0207,17.0806,34520.0
2016-02-09 10:25:00,22.8,22.81,22.74,22.78,28942.0,17.0806,17.0881,17.0357,17.0656,28942.0
2016-02-09 10:30:00,22.78,22.79,22.7,22.71,31951.0,17.0656,17.0731,17.0057,17.0132,31951.0
2016-02-09 10:35:00,22.7,22.72,22.68,22.71,15813.0,17.0057,17.0207,16.9907,17.0132,15813.0
2016-02-09 10:40:00,22.72,22.72,22.61,22.61,52785.0,17.0207,17.0207,16.9383,16.9383,52785.0
2016-02-09 10:45:00,22.61,22.68,22.59,22.66,57220.0,16.9383,16.9907,16.9233,16.9757,57220.0
2016-02-09 10:50:00,22.67,22.68,22.61,22.62,15503.0,16.9832,16.9907,16.9383,16.9458,15503.0
2016-02-09 10:55:00,22.63,22.64,22.6,22.61,8238.0,16.9533,16.9608,16.9308,16.9383,8238.0
2016-02-09 11:00:00,22.62,22.69,22.61,22.66,20981.0,16.9458,16.9982,16.9383,16.9757,20981.0
2016-02-09 11:05:00,22.65,22.67,22.65,22.66,16896.0,16.9683,16.9832,16.9683,16.9757,16896.0
2016-02-09 11:10:00,22.67,22.72,22.67,22.69,46099.0,16.9832,17.0207,16.9832,16.9982,46099.0
2016-02-09 11:15:00,22.69,22.7,22.64,22.66,16588.0,16.9982,17.0057,16.9608,16.9757,16588.0
2016-02-09 11:20:00,22.65,22.72,22.65,22.72,20513.0,16.9683,17.0207,16.9683,17.0207,20513.0
2016-02-09 11:25:00,22.72,22.73,22.67,22.73,37803.0,17.0207,17.0282,16.9832,17.0282,37803.0
2016-02-09 11:30:00,22.73,22.78,22.72,22.77,46479.0,17.0282,17.0656,17.0207,17.0582,46479.0
2016-02-09 11:35:00,22.77,22.77,22.72,22.73,16668.0,17.0582,17.0582,17.0207,17.0282,16668.0
2016-02-09 11:40:00,22.74,22.79,22.74,22.77,18449.0,17.0357,17.0731,17.0357,17.0582,18449.0
2016-02-09 11:45:00,22.78,22.81,22.75,22.77,20829.0,17.0656,17.0881,17.0432,17.0582,20829.0
2016-02-09 11:50:00,22.76,22.8,22.73,22.73,36951.0,17.0507,17.0806,17.0282,17.0282,36951.0
2016-02-09 11:55:00,22.73,22.74,22.7,22.72,49442.0,17.0282,17.0357,17.0057,17.0207,49442.0
2016-02-09 12:00:00,22.73,22.75,22.7,22.75,41008.0,17.0282,17.0432,17.0057,17.0432,41008.0
2016-02-09 12:05:00,22.75,22.84,22.74,22.83,33575.0,17.0432,17.1106,17.0357,17.1031,33575.0
2016-02-09 12:10:00,22.83,22.83,22.76,22.76,14948.0,17.1031,17.1031,17.0507,17.0507,14948.0
2016-02-09 12:15:00,22.76,22.76,22.75,22.75,18391.0,17.0507,17.0507,17.0432,17.0432,18391.0
2016-02-09 12:20:00,22.75,22.76,22.74,22.75,21246.0,17.0432,17.0507,17.0357,17.0432,21246.0
2016-02-09 12:25:00,22.75,22.76,22.73,22.73,30718.0,17.0432,17.0507,17.0282,17.0282,30718.0
2016-02-09 12:30:00,22.73,22.74,22.71,22.74,27722.0,17.0282,17.0357,17.0132,17.0357,27722.0
2016-02-09 12:35:00,22.75,22.78,22.74,22.74,24543.0,17.0432,17.0656,17.0357,17.0357,24543.0
2016-02-09 12:40:00,22.74,22.75,22.71,22.72,16605.0,17.0357,17.0432,17.0132,17.0207,16605.0
2016-02-09 12:45:00,22.72,22.72,22.66,22.66,23005.0,17.0207,17.0207,16.9757,16.9757,23005.0
2016-02-09 12:50:00,22.66,22.69,22.65,22.69,19266.0,16.9757,16.9982,16.9683,16.9982,19266.0
2016-02-09 12:55:00,22.68,22.68,22.65,22.67,13019.0,16.9907,16.9907,16.9683,16.9832,13019.0
2016-02-09 13:00:00,22.66,22.67,22.61,22.64,24538.0,16.9757,16.9832,16.9383,16.9608,24538.0
2016-02-09 13:05:00,22.64,22.64,22.6,22.61,15058.0,16.9608,16.9608,16.9308,16.9383,15058.0
2016-02-09 13:10:00,22.6,22.62,22.56,22.56,28821.0,16.9308,16.9458,16.9008,16.9008,28821.0
2016-02-09 13:15:00,22.57,22.58,22.56,22.56,14595.0,16.9083,16.9158,16.9008,16.9008,14595.0
2016-02-09 13:20:00,22.55,22.58,22.53,22.57,26004.0,16.8933,16.9158,16.8784,16.9083,26004.0
2016-02-09 13:25:00,22.58,22.61,22.58,22.6,12762.0,16.9158,16.9383,16.9158,16.9308,12762.0
2016-02-09 13:30:00,22.61,22.67,22.61,22.65,22653.0,16.9383,16.9832,16.9383,16.9683,22653.0
2016-02-09 13:35:00,22.65,22.65,22.58,22.59,12206.0,16.9683,16.9683,16.9158,16.9233,12206.0
2016-02-09 13:40:00,22.59,22.67,22.59,22.67,15171.0,16.9233,16.9832,16.9233,16.9832,15171.0
2016-02-09 13:45:00,22.66,22.68,22.63,22.64,31516.0,16.9757,16.9907,16.9533,16.9608,31516.0
2016-02-09 13:50:00,22.64,22.64,22.61,22.64,10601.0,16.9608,16.9608,16.9383,16.9608,10601.0
2016-02-09 13:55:00,22.65,22.69,22.64,22.66,18301.0,16.9683,16.9982,16.9608,16.9757,18301.0
2016-02-09 14:00:00,22.67,22.67,22.59,22.59,45812.0,16.9832,16.9832,16.9233,16.9233,45812.0
2016-02-09 14:05:00,22.59,22.72,22.59,22.69,59916.0,16.9233,17.0207,16.9233,16.9982,59916.0
2016-02-09 14:10:00,22.72,22.72,22.66,22.66,25434.0,17.0207,17.0207,16.9757,16.9757,25434.0
2016-02-09 14:15:00,22.67,22.69,22.64,22.65,31900.0,16.9832,16.9982,16.9608,16.9683,31900.0
2016-02-09 14:20:00,22.65,22.66,22.62,22.63,16439.0,16.9683,16.9757,16.9458,16.9533,16439.0
2016-02-09 14:25:00,22.63,22.64,22.6,22.63,31124.0,16.9533,16.9608,16.9308,16.9533,31124.0
2016-02-09 14:30:00,22.63,22.66,22.62,22.63,25146.0,16.9533,16.9757,16.9458,16.9533,25146.0
2016-02-09 14:35:00,22.63,22.72,22.63,22.7,28595.0,16.9533,17.0207,16.9533,17.0057,28595.0
2016-02-09 14:40:00,22.7,22.73,22.67,22.73,33217.0,17.0057,17.0282,16.9832,17.0282,33217.0
2016-02-09 14:45:00,22.73,22.73,22.67,22.67,21794.0,17.0282,17.0282,16.9832,16.9832,21794.0
2016-02-09 14:50:00,22.68,22.77,22.68,22.77,37187.0,16.9907,17.0582,16.9907,17.0582,37187.0
2016-02-09 14:55:00,22.76,22.77,22.74,22.76,18837.0,17.0507,17.0582,17.0357,17.0507,18837.0
2016-02-09 15:00:00,22.76,22.8,22.75,22.78,32050.0,17.0507,17.0806,17.0432,17.0656,32050.0
2016-02-09 15:05:00,22.77,22.85,22.77,22.81,53718.0,17.0582,17.1181,17.0582,17.0881,53718.0
2016-02-09 15:10:00,22.8,22.81,22.77,22.78,40479.0,17.0806,17.0881,17.0582,17.0656,40479.0
2016-02-09 15:15:00,22.79,22.81,22.75,22.75,39785.0,17.0731,17.0881,17.0432,17.0432,39785.0
2016-02-09 15:20:00,22.75,22.75,22.68,22.68,54478.0,17.0432,17.0432,16.9907,16.9907,54478.0
2016-02-09 15:25:00,22.67,22.68,22.63,22.67,30812.0,16.9832,16.9907,16.9533,16.9832,30812.0
2016-02-09 15:30:00,22.67,22.7,22.67,22.68,34077.0,16.9832,17.0057,16.9832,16.9907,34077.0
2016-02-09 15:35:00,22.69,22.75,22.69,22.73,42324.0,16.9982,17.0432,16.9982,17.0282,42324.0
2016-02-09 15:40:00,22.73,22.74,22.65,22.68,35166.0,17.0282,17.0357,16.9683,16.9907,35166.0
2016-02-09 15:45:00,22.68,22.68,22.64,22.64,53999.0,16.9907,16.9907,16.9608,16.9608,53999.0
2016-02-09 15:50:00,22.64,22.67,22.64,22.66,61856.0,16.9608,16.9832,16.9608,16.9757,61856.0
2016-02-09 15:55:00,22.66,22.67,22.62,22.65,72613.0,16.9757,16.9832,16.9458,16.9683,72613.0
2016-02-10 09:30:00,23.08,23.11,22.92,22.93,57466.0,17.2904,17.3129,17.1705,17.178,57466.0
2016-02-10 09:35:00,22.94,23.06,22.94,23.0,62870.0,17.1855,17.2754,17.1855,17.2305,62870.0
2016-02-10 09:40:00,23.01,23.02,22.99,23.01,68117.0,17.2379,17.2454,17.223,17.2379,68117.0
2016-02-10 09:45:00,23.01,23.05,23.0,23.03,43833.0,17.2379,17.2679,17.2305,17.2529,43833.0
2016-02-10 09:50:00,23.03,23.04,22.93,22.95,33443.0,17.2529,17.2604,17.178,17.193,33443.0
2016-02-10 09:55:00,22.95,22.96,22.89,22.9,39476.0,17.193,17.2005,17.1481,17.1555,39476.0
2016-02-10 10:00:00,22.91,22.96,22.86,22.93,42805.0,17.163,17.2005,17.1256,17.178,42805.0
2016-02-10 10:05:00,22.93,22.95,22.88,22.92,38840.0,17.178,17.193,17.1406,17.1705,38840.0
2016-02-10 10:10:00,22.92,22.96,22.89,22.9,44154.0,17.1705,17.2005,17.1481,17.1555,44154.0
2016-02-10 10:15:00,22.89,22.91,22.85,22.85,33808.0,17.1481,17.163,17.1181,17.1181,33808.0
2016-02-10 10:20:00,22.86,22.86,22.83,22.86,27261.0,17.1256,17.1256,17.1031,17.1256,27261.0
2016-02-10 10:25:00,22.87,22.9,22.87,22.88,12814.0,17.1331,17.1555,17.1331,17.1406,12814.0
2016-02-10 10:30:00,22.88,22.97,22.88,22.96,35852.0,17.1406,17.208,17.1406,17.2005,35852.0
2016-02-10 10:35:00,22.95,22.95,22.92,22.95,29110.0,17.193,17.193,17.1705,17.193,29110.0
2016-02-10 10:40:00,22.95,22.95,22.87,22.87,21174.0,17.193,17.193,17.1331,17.1331,21174.0
2016-02-10 10:45:00,22.87,22.95,22.86,22.95,21119.0,17.1331,17.193,17.1256,17.193,21119.0
2016-02-10 10:50:00,22.94,22.95,22.88,22.9,26245.0,17.1855,17.193,17.1406,17.1555,26245.0
2016-02-10 10:55:00,22.9,22.9,22.83,22.84,35174.0,17.1555,17.1555,17.1031,17.1106,35174.0
2016-02-10 11:00:00,22.84,22.86,22.82,22.85,23909.0,17.1106,17.1256,17.0956,17.1181,23909.0
2016-02-10 11:05:00,22.86,22.88,22.8,22.82,30914.0,17.1256,17.1406,17.0806,17.0956,30914.0
2016-02-10 11:10:00,22.81,22.83,22.8,22.81,24525.0,17.0881,17.1031,17.0806,17.0881,24525.0
2016-02-10 11:15:00,22.81,22.81,22.77,22.78,22215.0,17.0881,17.0881,17.0582,17.0656,22215.0
2016-02-10 11:20:00,22.77,22.8,22.76,22.8,18820.0,17.0582,17.0806,17.0507,17.0806,18820.0
2016-02-10 11:25:00,22.8,22.8,22.74,22.74,17205.0,17.0806,17.0806,17.0357,17.0357,17205.0
2016-02-10 11:30:00,22.74,22.78,22.74,22.75,31357.0,17.0357,17.0656,17.0357,17.0432,31357.0
2016-02-10 11:35:00,22.75,22.76,22.68,22.68,28987.0,17.0432,17.0507,16.9907,16.9907,28987.0
2016-02-10 11:40:00,22.68,22.68,22.65,22.67,17294.0,16.9907,16.9907,16.9683,16.9832,17294.0
2016-02-10 11:45:00,22.67,22.7,22.66,22.69,10858.0,16.9832,17.0057,16.9757,16.9982,10858.0
2016-02-10 11:50:00,22.69,22.74,22.67,22.72,20181.0,16.9982,17.0357,16.9832,17.0207,20181.0
2016-02-10 11:55:00,22.72,22.76,22.72,22.74,20066.0,17.0207,17.0507,17.0207,17.0357,20066.0
2016-02-10 12:00:00,22.74,22.75,22.68,22.69,16400.0,17.0357,17.0432,16.9907,16.9982,16400.0
2016-02-10 12:05:00,22.69,22.7,22.67,22.69,13012.0,16.9982,17.0057,16.9832,16.9982,13012.0
2016-02-10 12:10:00,22.68,22.71,22.68,22.68,10975.0,16.9907,17.0132,16.9907,16.9907,10975.0
2016-02-10 12:15:00,22.67,22.69,22.65,22.69,25623.0,16.9832,16.9982,16.9683,16.9982,25623.0
2016-02-10 12:20:00,22.69,22.77,22.68,22.74,42813.0,16.9982,17.0582,16.9907,17.0357,42813.0
2016-02-10 12:25:00,22.73,22.73,22.72,22.72,12209.0,17.0282,17.0282,17.0207,17.0207,12209.0
2016-02-10 12:30:00,22.73,22.77,22.73,22.77,10133.0,17.0282,17.0582,17.0282,17.0582,10133.0
2016-02-10 12:35:00,22.77,22.83,22.77,22.82,39922.0,17.0582,17.1031,17.0582,17.0956,39922.0
2016-02-10 12:40:00,22.82,22.85,22.82,22.85,15630.0,17.0956,17.1181,17.0956,17.1181,15630.0
2016-02-10 12:45:00,22.85,22.85,22.8,22.84,17032.0,17.1181,17.1181,17.0806,17.1106,17032.0
2016-02-10 12:50:00,22.84,22.89,22.84,22.88,15723.0,17.1106,17.1481,17.1106,17.1406,15723.0
2016-02-10 12:55:00,22.87,22.91,22.82,22.9,36440.0,17.1331,17.163,17.0956,17.1555,36440.0
2016-02-10 13:00:00,22.9,22.97,22.9,22.97,24040.0,17.1555,17.208,17.1555,17.208,24040.0
2016-02-10 13:05:00,22.97,22.97,22.9,22.9,24139.0,17.208,17.208,17.1555,17.1555,24139.0
2016-02-10 13:10:00,22.91,22.94,22.9,22.9,19169.0,17.163,17.1855,17.1555,17.1555,19169.0
2016-02-10 13:15:00,22.9,22.9,22.83,22.85,30613.0,17.1555,17.1555,17.1031,17.1181,30613.0
2016-02-10 13:20:00,22.85,22.86,22.84,22.84,18114.0,17.1181,17.1256,17.1106,17.1106,18114.0
2016-02-10 13:25:00,22.84,22.85,22.82,22.84,28967.0,17.1106,17.1181,17.0956,17.1106,28967.0
2016-02-10 13:30:00,22.84,22.87,22.83,22.83,57314.0,17.1106,17.1331,17.1031,17.1031,57314.0
2016-02-10 13:35:00,22.83,22.88,22.83,22.85,12032.0,17.1031,17.1406,17.1031,17.1181,12032.0
2016-02-10 13:40:00,22.85,22.89,22.85,22.89,19641.0,17.1181,17.1481,17.1181,17.1481,19641.0
2016-02-10 13:45:00,22.89,22.89,22.83,22.88,39909.0,17.1481,17.1481,17.1031,17.1406,39909.0
2016-02-10 13:50:00,22.88,22.88,22.81,22.81,14811.0,17.1406,17.1406,17.0881,17.0881,14811.0
2016-02-10 13:55:00,22.81,22.82,22.81,22.82,3400.0,17.0881,17.0956,17.0881,17.0956,3400.0
2016-02-10 14:00:00,22.82,22.85,22.79,22.79,15523.0,17.0956,17.1181,17.0731,17.0731,15523.0
2016-02-10 14:05:00,22.8,22.8,22.75,22.75,48647.0,17.0806,17.0806,17.0432,17.0432,48647.0
2016-02-10 14:10:00,22.75,22.82,22.75,22.82,25234.0,17.0432,17.0956,17.0432,17.0956,25234.0
2016-02-10 14:15:00,22.83,22.83,22.8,22.82,9497.0,17.1031,17.1031,17.0806,17.0956,9497.0
2016-02-10 14:20:00,22.81,22.81,22.76,22.78,13357.0,17.0881,17.0881,17.0507,17.0656,13357.0
2016-02-10 14:25:00,22.78,22.78,22.74,22.76,8637.0,17.0656,17.0656,17.0357,17.0507,8637.0
2016-02-10 14:30:00,22.76,22.79,22.75,22.75,16399.0,17.0507,17.0731,17.0432,17.0432,16399.0
2016-02-10 14:35:00,22.75,22.75,22.73,22.73,15005.0,17.0432,17.0432,17.0282,17.0282,15005.0
2016-02-10 14:40:00,22.72,22.72,22.68,22.69,18286.0,17.0207,17.0207,16.9907,16.9982,18286.0
2016-02-10 14:45:00,22.69,22.69,22.62,22.62,25139.0,16.9982,16.9982,16.9458,16.9458,25139.0
2016-02-10 14:50:00,22.62,22.62,22.58,22.6,19571.0,16.9458,16.9458,16.9158,16.9308,19571.0
2016-02-10 14:55:00,22.6,22.66,22.6,22.63,20081.0,16.9308,16.9757,16.9308,16.9533,20081.0
2016-02-10 15:00:00,22.63,22.67,22.63,22.65,69259.0,16.9533,16.9832,16.9533,16.9683,69259.0
2016-02-10 15:05:00,22.65,22.67,22.64,22.67,39406.0,16.9683,16.9832,16.9608,16.9832,39406.0
2016-02-10 15:10:00,22.67,22.7,22.66,22.67,50014.0,16.9832,17.0057,16.9757,16.9832,50014.0
2016-02-10 15:15:00,22.66,22.67,22.57,22.57,54782.0,16.9757,16.9832,16.9083,16.9083,54782.0
2016-02-10 15:20:00,22.58,22.64,22.56,22.63,55169.0,16.9158,16.9608,16.9008,16.9533,55169.0
2016-02-10 15:25:00,22.63,22.65,22.57,22.57,43036.0,16.9533,16.9683,16.9083,16.9083,43036.0
2016-02-10 15:30:00,22.58,22.6,22.55,22.58,60516.0,16.9158,16.9308,16.8933,16.9158,60516.0
2016-02-10 15:35:00,22.59,22.59,22.53,22.53,56779.0,16.9233,16.9233,16.8784,16.8784,56779.0
2016-02-10 15:40:00,22.53,22.55,22.51,22.53,162266.0,16.8784,16.8933,16.8634,16.8784,162266.0
2016-02-10 15:45:00,22.53,22.58,22.51,22.51,92554.0,16.8784,16.9158,16.8634,16.8634,92554.0
2016-02-10 15:50:00,22.51,22.54,22.47,22.5,99779.0,16.8634,16.8858,16.8334,16.8559,99779.0
2016-02-10 15:55:00,22.5,22.53,22.48,22.49,96279.0,16.8559,16.8784,16.8409,16.8484,96279.0
2016-02-11 09:30:00,24.14,24.75,24.1,24.75,838157.0,18.0845,18.5415,18.0545,18.5415,838157.0
2016-02-11 09:35:00,24.76,24.77,24.49,24.5,302922.0,18.549,18.5565,18.3467,18.3542,302922.0
2016-02-11 09:40:00,24.51,24.53,24.2,24.25,348629.0,18.3617,18.3767,18.1294,18.1669,348629.0
2016-02-11 09:45:00,24.24,24.5,24.14,24.5,411743.0,18.1594,18.3542,18.0845,18.3542,411743.0
2016-02-11 09:50:00,24.49,24.5,24.41,24.49,211205.0,18.3467,18.3542,18.2868,18.3467,211205.0
2016-02-11 09:55:00,24.49,24.6,24.34,24.53,284928.0,18.3467,18.4291,18.2343,18.3767,284928.0
2016-02-11 10:00:00,24.52,24.52,24.41,24.5,197048.0,18.3692,18.3692,18.2868,18.3542,197048.0
2016-02-11 10:05:00,24.5,24.5,24.25,24.3,242105.0,18.3542,18.3542,18.1669,18.2044,242105.0
2016-02-11 10:10:00,24.3,24.39,24.3,24.35,133344.0,18.2044,18.2718,18.2044,18.2418,133344.0
2016-02-11 10:15:00,24.34,24.43,24.28,24.38,129045.0,18.2343,18.3017,18.1894,18.2643,129045.0
2016-02-11 10:20:00,24.38,24.5,24.36,24.5,85956.0,18.2643,18.3542,18.2493,18.3542,85956.0
2016-02-11 10:25:00,24.5,24.51,24.42,24.45,178612.0,18.3542,18.3617,18.2943,18.3167,178612.0
2016-02-11 10:30:00,24.44,24.44,24.4,24.44,80586.0,18.3092,18.3092,18.2793,18.3092,80586.0
2016-02-11 10:35:00,24.45,24.45,24.33,24.35,89762.0,18.3167,18.3167,18.2268,18.2418,89762.0
2016-02-11 10:40:00,24.35,24.4,24.3,24.39,79979.0,18.2418,18.2793,18.2044,18.2718,79979.0
2016-02-11 10:45:00,24.38,24.49,24.34,24.48,65251.0,18.2643,18.3467,18.2343,18.3392,65251.0
2016-02-11 10:50:00,24.49,24.49,24.3,24.33,103398.0,18.3467,18.3467,18.2044,18.2268,103398.0
2016-02-11 10:55:00,24.33,24.42,24.3,24.41,136512.0,18.2268,18.2943,18.2044,18.2868,136512.0
2016-02-11 11:00:00,24.41,24.49,24.39,24.48,125858.0,18.2868,18.3467,18.2718,18.3392,125858.0
2016-02-11 11:05:00,24.48,24.49,24.46,24.47,71877.0,18.3392,18.3467,18.3242,18.3317,71877.0
2016-02-11 11:10:00,24.46,24.51,24.41,24.44,111761.0,18.3242,18.3617,18.2868,18.3092,111761.0
2016-02-11 11:15:00,24.44,24.6,24.44,24.6,88843.0,18.3092,18.4291,18.3092,18.4291,88843.0
2016-02-11 11:20:00,24.6,24.62,24.52,24.57,94395.0,18.4291,18.4441,18.3692,18.4066,94395.0
2016-02-11 11:25:00,24.57,24.58,24.44,24.46,59290.0,18.4066,18.4141,18.3092,18.3242,59290.0
2016-02-11 11:30:00,24.45,24.5,24.35,24.35,71123.0,18.3167,18.3542,18.2418,18.2418,71123.0
2016-02-11 11:35:00,24.35,24.42,24.35,24.41,110769.0,18.2418,18.2943,18.2418,18.2868,110769.0
2016-02-11 11:40:00,24.42,24.5,24.41,24.47,144933.0,18.2943,18.3542,18.2868,18.3317,144933.0
2016-02-11 11:45:00,24.47,24.49,24.37,24.4,92769.0,18.3317,18.3467,18.2568,18.2793,92769.0
2016-02-11 11:50:00,24.39,24.45,24.39,24.45,88614.0,18.2718,18.3167,18.2718,18.3167,88614.0
2016-02-11 11:55:00,24.45,24.5,24.44,24.46,60566.0,18.3167,18.3542,18.3092,18.3242,60566.0
2016-02-11 12:00:00,24.45,24.5,24.44,24.48,40756.0,18.3167,18.3542,18.3092,18.3392,40756.0
2016-02-11 12:05:00,24.49,24.54,24.49,24.53,37244.0,18.3467,18.3841,18.3467,18.3767,37244.0
2016-02-11 12:10:00,24.53,24.59,24.51,24.53,92127.0,18.3767,18.4216,18.3617,18.3767,92127.0
2016-02-11 12:15:00,24.53,24.58,24.49,24.52,192241.0,18.3767,18.4141,18.3467,18.3692,192241.0
2016-02-11 12:20:00,24.52,24.52,24.48,24.51,48171.0,18.3692,18.3692,18.3392,18.3617,48171.0
2016-02-11 12:25:00,24.52,24.57,24.49,24.51,35672.0,18.3692,18.4066,18.3467,18.3617,35672.0
2016-02-11 12:30:00,24.5,24.5,24.45,24.49,38792.0,18.3542,18.3542,18.3167,18.3467,38792.0
2016-02-11 12:35:00,24.49,24.53,24.49,24.5,36761.0,18.3467,18.3767,18.3467,18.3542,36761.0
2016-02-11 12:40:00,24.5,24.52,24.49,24.52,27412.0,18.3542,18.3692,18.3467,18.3692,27412.0
2016-02-11 12:45:00,24.52,24.55,24.5,24.55,32699.0,18.3692,18.3916,18.3542,18.3916,32699.0
2016-02-11 12:50:00,24.55,24.58,24.55,24.56,22275.0,18.3916,18.4141,18.3916,18.3991,22275.0
2016-02-11 12:55:00,24.56,24.6,24.56,24.59,47922.0,18.3991,18.4291,18.3991,18.4216,47922.0
2016-02-11 13:00:00,24.59,24.68,24.58,24.63,71633.0,18.4216,18.489,18.4141,18.4516,71633.0
2016-02-11 13:05:00,24.63,24.66,24.61,24.65,44093.0,18.4516,18.474,18.4366,18.4666,44093.0
2016-02-11 13:10:00,24.65,24.66,24.62,24.64,62203.0,18.4666,18.474,18.4441,18.4591,62203.0
2016-02-11 13:15:00,24.65,24.7,24.63,24.67,77670.0,18.4666,18.504,18.4516,18.4815,77670.0
2016-02-11 13:20:00,24.67,24.76,24.67,24.75,79442.0,18.4815,18.549,18.4815,18.5415,79442.0
2016-02-11 13:25:00,24.76,24.77,24.74,24.74,37946.0,18.549,18.5565,18.534,18.534,37946.0
2016-02-11 13:30:00,24.74,24.76,24.71,24.75,77098.0,18.534,18.549,18.5115,18.5415,77098.0
2016-02-11 13:35:00,24.75,24.75,24.68,24.7,124265.0,18.5415,18.5415,18.489,18.504,124265.0
2016-02-11 13:40:00,24.7,24.75,24.68,24.75,60823.0,18.504,18.5415,18.489,18.5415,60823.0
2016-02-11 13:45:00,24.75,24.76,24.69,24.69,33351.0,18.5415,18.549,18.4965,18.4965,33351.0
2016-02-11 13:50:00,24.69,24.7,24.65,24.69,55951.0,18.4965,18.504,18.4666,18.4965,55951.0
2016-02-11 13:55:00,24.69,24.71,24.66,24.69,28691.0,18.4965,18.5115,18.474,18.4965,28691.0
2016-02-11 14:00:00,24.69,24.7,24.66,24.69,31736.0,18.4965,18.504,18.474,18.4965,31736.0
2016-02-11 14:05:00,24.69,24.75,24.67,24.74,38196.0,18.4965,18.5415,18.4815,18.534,38196.0
2016-02-11 14:10:00,24.74,24.8,24.74,24.8,83026.0,18.534,18.5789,18.534,18.5789,83026.0
2016-02-11 14:15:00,24.8,24.82,24.74,24.74,70696.0,18.5789,18.5939,18.534,18.534,70696.0
2016-02-11 14:20:00,24.74,24.8,24.74,24.76,65407.0,18.534,18.5789,18.534,18.549,65407.0
2016-02-11 14:25:00,24.76,24.76,24.69,24.7,38810.0,18.549,18.549,18.4965,18.504,38810.0
2016-02-11 14:30:00,24.7,24.7,24.67,24.68,33549.0,18.504,18.504,18.4815,18.489,33549.0
2016-02-11 14:35:00,24.68,24.75,24.58,24.74,87518.0,18.489,18.5415,18.4141,18.534,87518.0
2016-02-11 14:40:00,24.74,24.77,24.65,24.71,131346.0,18.534,18.5565,18.4666,18.5115,131346.0
2016-02-11 14:45:00,24.7,24.82,24.69,24.8,146998.0,18.504,18.5939,18.4965,18.5789,146998.0
2016-02-11 14:50:00,24.8,24.95,24.8,24.93,138099.0,18.5789,18.6913,18.5789,18.6763,138099.0
2016-02-11 14:55:00,24.94,24.95,24.74,24.76,175677.0,18.6838,18.6913,18.534,18.549,175677.0
2016-02-11 15:00:00,24.76,24.78,24.72,24.76,123492.0,18.549,18.5639,18.519,18.549,123492.0
2016-02-11 15:05:00,24.76,24.79,24.7,24.78,145173.0,18.549,18.5714,18.504,18.5639,145173.0
2016-02-11 15:10:00,24.77,24.93,24.77,24.91,106357.0,18.5565,18.6763,18.5565,18.6613,106357.0
2016-02-11 15:15:00,24.9,24.92,24.84,24.85,113029.0,18.6538,18.6688,18.6089,18.6164,113029.0
2016-02-11 15:20:00,24.85,24.89,24.83,24.86,228181.0,18.6164,18.6464,18.6014,18.6239,228181.0
2016-02-11 15:25:00,24.86,24.93,24.86,24.92,171019.0,18.6239,18.6763,18.6239,18.6688,171019.0
2016-02-11 15:30:00,24.92,24.92,24.84,24.9,138754.0,18.6688,18.6688,18.6089,18.6538,138754.0
2016-02-11 15:35:00,24.9,24.95,24.88,24.93,110189.0,18.6538,18.6913,18.6389,18.6763,110189.0
2016-02-11 15:40:00,24.93,24.97,24.9,24.94,142670.0,18.6763,18.7063,18.6538,18.6838,142670.0
2016-02-11 15:45:00,24.94,24.94,24.88,24.89,150140.0,18.6838,18.6838,18.6389,18.6464,150140.0
2016-02-11 15:50:00,24.89,24.89,24.75,24.75,209969.0,18.6464,18.6464,18.5415,18.5415,209969.0
2016-02-11 15:55:00,24.75,24.8,24.68,24.68,349978.0,18.5415,18.5789,18.489,18.489,349978.0
2016-02-12 09:30:00,24.9,24.91,24.73,24.85,85090.0,18.6538,18.6613,18.5265,18.6164,85090.0
2016-02-12 09:35:00,24.85,24.86,24.69,24.73,105970.0,18.6164,18.6239,18.4965,18.5265,105970.0
2016-02-12 09:40:00,24.73,24.75,24.69,24.69,62893.0,18.5265,18.5415,18.4965,18.4965,62893.0
2016-02-12 09:45:00,24.69,24.72,24.62,24.63,67154.0,18.4965,18.519,18.4441,18.4516,67154.0
2016-02-12 09:50:00,24.63,24.63,24.53,24.6,69073.0,18.4516,18.4516,18.3767,18.4291,69073.0
2016-02-12 09:55:00,24.6,24.63,24.56,24.57,39321.0,18.4291,18.4516,18.3991,18.4066,39321.0
2016-02-12 10:00:00,24.57,24.6,24.53,24.6,55796.0,18.4066,18.4291,18.3767,18.4291,55796.0
2016-02-12 10:05:00,24.59,24.59,24.55,24.58,50404.0,18.4216,18.4216,18.3916,18.4141,50404.0
2016-02-12 10:10:00,24.59,24.7,24.59,24.7,62293.0,18.4216,18.504,18.4216,18.504,62293.0
2016-02-12 10:15:00,24.7,24.72,24.66,24.7,31567.0,18.504,18.519,18.474,18.504,31567.0
2016-02-12 10:20:00,24.7,24.75,24.7,24.75,37428.0,18.504,18.5415,18.504,18.5415,37428.0
2016-02-12 10:25:00,24.75,24.8,24.74,24.8,36896.0,18.5415,18.5789,18.534,18.5789,36896.0
2016-02-12 10:30:00,24.8,24.85,24.8,24.84,56214.0,18.5789,18.6164,18.5789,18.6089,56214.0
2016-02-12 10:35:00,24.84,24.85,24.78,24.8,41980.0,18.6089,18.6164,18.5639,18.5789,41980.0
2016-02-12 10:40:00,24.79,24.8,24.77,24.78,28731.0,18.5714,18.5789,18.5565,18.5639,28731.0
2016-02-12 10:45:00,24.77,24.81,24.76,24.77,25194.0,18.5565,18.5864,18.549,18.5565,25194.0
2016-02-12 10:50:00,24.77,24.77,24.74,24.75,31707.0,18.5565,18.5565,18.534,18.5415,31707.0
2016-02-12 10:55:00,24.75,24.77,24.66,24.67,108199.0,18.5415,18.5565,18.474,18.4815,108199.0
2016-02-12 11:00:00,24.68,24.75,24.68,24.72,40611.0,18.489,18.5415,18.489,18.519,40611.0
2016-02-12 11:05:00,24.72,24.78,24.72,24.77,26124.0,18.519,18.5639,18.519,18.5565,26124.0
2016-02-12 11:10:00,24.76,24.79,24.74,24.76,40134.0,18.549,18.5714,18.534,18.549,40134.0
2016-02-12 11:15:00,24.76,24.89,24.76,24.88,73277.0,18.549,18.6464,18.549,18.6389,73277.0
2016-02-12 11:20:00,24.88,24.9,24.87,24.9,26759.0,18.6389,18.6538,18.6314,18.6538,26759.0
2016-02-12 11:25:00,24.9,24.92,24.89,24.92,48674.0,18.6538,18.6688,18.6464,18.6688,48674.0
2016-02-12 11:30:00,24.93,24.99,24.93,24.99,34719.0,18.6763,18.7213,18.6763,18.7213,34719.0
2016-02-12 11:35:00,24.99,25.07,24.99,25.03,47758.0,18.7213,18.7812,18.7213,18.7512,47758.0
2016-02-12 11:40:00,25.04,25.05,25.01,25.02,34549.0,18.7587,18.7662,18.7362,18.7437,34549.0
2016-02-12 11:45:00,25.01,25.1,25.01,25.09,29711.0,18.7362,18.8037,18.7362,18.7962,29711.0
2016-02-12 11:50:00,25.09,25.1,24.99,24.99,86226.0,18.7962,18.8037,18.7213,18.7213,86226.0
2016-02-12 11:55:00,24.99,24.99,24.92,24.94,50602.0,18.7213,18.7213,18.6688,18.6838,50602.0
2016-02-12 12:00:00,24.94,24.97,24.92,24.94,61049.0,18.6838,18.7063,18.6688,18.6838,61049.0
2016-02-12 12:05:00,24.95,24.97,24.93,24.93,25970.0,18.6913,18.7063,18.6763,18.6763,25970.0
2016-02-12 12:10:00,24.93,24.95,24.92,24.94,15024.0,18.6763,18.6913,18.6688,18.6838,15024.0
2016-02-12 12:15:00,24.94,24.94,24.88,24.88,15243.0,18.6838,18.6838,18.6389,18.6389,15243.0
2016-02-12 12:20:00,24.88,24.94,24.88,24.93,21945.0,18.6389,18.6838,18.6389,18.6763,21945.0
2016-02-12 12:25:00,24.94,24.97,24.94,24.97,37687.0,18.6838,18.7063,18.6838,18.7063,37687.0
2016-02-12 12:30:00,24.97,24.98,24.96,24.97,12384.0,18.7063,18.7138,18.6988,18.7063,12384.0
2016-02-12 12:35:00,24.97,24.99,24.94,24.99,24997.0,18.7063,18.7213,18.6838,18.7213,24997.0
2016-02-12 12:40:00,25.0,25.0,24.98,25.0,7708.0,18.7288,18.7288,18.7138,18.7288,7708.0
2016-02-12 12:45:00,25.0,25.0,24.93,24.93,12192.0,18.7288,18.7288,18.6763,18.6763,12192.0
2016-02-12 12:50:00,24.93,24.99,24.92,24.99,17505.0,18.6763,18.7213,18.6688,18.7213,17505.0
2016-02-12 12:55:00,24.98,24.99,24.97,24.99,10364.0,18.7138,18.7213,18.7063,18.7213,10364.0
2016-02-12 13:00:00,24.99,25.0,24.97,24.99,21208.0,18.7213,18.7288,18.7063,18.7213,21208.0
2016-02-12 13:05:00,24.99,24.99,24.96,24.97,17446.0,18.7213,18.7213,18.6988,18.7063,17446.0
2016-02-12 13:10:00,24.97,25.03,24.97,25.01,47453.0,18.7063,18.7512,18.7063,18.7362,47453.0
2016-02-12 13:15:00,25.01,25.03,25.0,25.01,31284.0,18.7362,18.7512,18.7288,18.7362,31284.0
2016-02-12 13:20:00,25.01,25.05,25.01,25.03,22622.0,18.7362,18.7662,18.7362,18.7512,22622.0
2016-02-12 13:25:00,25.03,25.09,25.03,25.09,24162.0,18.7512,18.7962,18.7512,18.7962,24162.0
2016-02-12 13:30:00,25.08,25.15,25.08,25.15,37080.0,18.7887,18.8411,18.7887,18.8411,37080.0
2016-02-12 13:35:00,25.15,25.16,25.1,25.11,28722.0,18.8411,18.8486,18.8037,18.8112,28722.0
2016-02-12 13:40:00,25.11,25.12,25.05,25.09,55063.0,18.8112,18.8187,18.7662,18.7962,55063.0
2016-02-12 13:45:00,25.09,25.15,25.08,25.15,28401.0,18.7962,18.8411,18.7887,18.8411,28401.0
2016-02-12 13:50:00,25.15,25.21,25.15,25.17,55695.0,18.8411,18.8861,18.8411,18.8561,55695.0
2016-02-12 13:55:00,25.17,25.2,25.16,25.18,31270.0,18.8561,18.8786,18.8486,18.8636,31270.0
2016-02-12 14:00:00,25.19,25.21,25.18,25.21,27657.0,18.8711,18.8861,18.8636,18.8861,27657.0
2016-02-12 14:05:00,25.2,25.29,25.17,25.28,92007.0,18.8786,18.946,18.8561,18.9385,92007.0
2016-02-12 14:10:00,25.28,25.29,25.19,25.24,70850.0,18.9385,18.946,18.8711,18.9086,70850.0
2016-02-12 14:15:00,25.24,25.35,25.24,25.28,70919.0,18.9086,18.991,18.9086,18.9385,70919.0
2016-02-12 14:20:00,25.28,25.28,25.2,25.25,38550.0,18.9385,18.9385,18.8786,18.916,38550.0
2016-02-12 14:25:00,25.24,25.25,25.2,25.2,48318.0,18.9086,18.916,18.8786,18.8786,48318.0
2016-02-12 14:30:00,25.2,25.25,25.18,25.23,48586.0,18.8786,18.916,18.8636,18.9011,48586.0
2016-02-12 14:35:00,25.23,25.25,25.23,25.25,21664.0,18.9011,18.916,18.9011,18.916,21664.0
2016-02-12 14:40:00,25.25,25.28,25.24,25.28,32872.0,18.916,18.9385,18.9086,18.9385,32872.0
2016-02-12 14:45:00,25.28,25.31,25.25,25.25,85409.0,18.9385,18.961,18.916,18.916,85409.0
2016-02-12 14:50:00,25.25,25.27,25.25,25.26,47789.0,18.916,18.931,18.916,18.9235,47789.0
2016-02-12 14:55:00,25.26,25.26,25.21,25.23,58711.0,18.9235,18.9235,18.8861,18.9011,58711.0
2016-02-12 15:00:00,25.22,25.23,25.17,25.22,35927.0,18.8936,18.9011,18.8561,18.8936,35927.0
2016-02-12 15:05:00,25.22,25.25,25.22,25.22,57215.0,18.8936,18.916,18.8936,18.8936,57215.0
2016-02-12 15:10:00,25.22,25.23,25.19,25.22,84635.0,18.8936,18.9011,18.8711,18.8936,84635.0
2016-02-12 15:15:00,25.23,25.25,25.2,25.25,34581.0,18.9011,18.916,18.8786,18.916,34581.0
2016-02-12 15:20:00,25.25,25.26,25.19,25.19,62386.0,18.916,18.9235,18.8711,18.8711,62386.0
2016-02-12 15:25:00,25.19,25.21,25.16,25.2,52341.0,18.8711,18.8861,18.8486,18.8786,52341.0
2016-02-12 15:30:00,25.2,25.2,25.13,25.13,52500.0,18.8786,18.8786,18.8261,18.8261,52500.0
2016-02-12 15:35:00,25.13,25.13,25.09,25.13,53403.0,18.8261,18.8261,18.7962,18.8261,53403.0
2016-02-12 15:40:00,25.13,25.18,25.11,25.17,53114.0,18.8261,18.8636,18.8112,18.8561,53114.0
2016-02-12 15:45:00,25.17,25.2,25.16,25.17,130880.0,18.8561,18.8786,18.8486,18.8561,130880.0
2016-02-12 15:50:00,25.17,25.17,25.11,25.13,103633.0,18.8561,18.8561,18.8112,18.8261,103633.0
2016-02-12 15:55:00,25.13,25.16,25.1,25.11,241276.0,18.8261,18.8486,18.8037,18.8112,241276.0
2016-02-16 09:30:00,25.25,25.45,25.19,25.44,79082.0,18.916,19.0659,18.8711,19.0584,79082.0
2016-02-16 09:35:00,25.45,25.48,25.39,25.39,69647.0,19.0659,19.0883,19.0209,19.0209,69647.0
2016-02-16 09:40:00,25.39,25.58,25.39,25.56,108912.0,19.0209,19.1633,19.0209,19.1483,108912.0
2016-02-16 09:45:00,25.56,25.61,25.56,25.58,55011.0,19.1483,19.1857,19.1483,19.1633,55011.0
2016-02-16 09:50:00,25.58,25.58,25.48,25.52,39694.0,19.1633,19.1633,19.0883,19.1183,39694.0
2016-02-16 09:55:00,25.53,25.61,25.52,25.6,36526.0,19.1258,19.1857,19.1183,19.1782,36526.0
2016-02-16 10:00:00,25.58,25.63,25.49,25.49,39039.0,19.1633,19.2007,19.0958,19.0958,39039.0
2016-02-16 10:05:00,25.49,25.5,25.42,25.5,28451.0,19.0958,19.1033,19.0434,19.1033,28451.0
2016-02-16 10:10:00,25.5,25.55,25.5,25.54,26106.0,19.1033,19.1408,19.1033,19.1333,26106.0
2016-02-16 10:15:00,25.54,25.58,25.51,25.57,41244.0,19.1333,19.1633,19.1108,19.1558,41244.0
2016-02-16 10:20:00,25.57,25.63,25.57,25.63,34830.0,19.1558,19.2007,19.1558,19.2007,34830.0
2016-02-16 10:25:00,25.62,25.67,25.57,25.67,58753.0,19.1932,19.2307,19.1558,19.2307,58753.0
2016-02-16 10:30:00,25.66,25.71,25.65,25.7,54847.0,19.2232,19.2607,19.2157,19.2532,54847.0
2016-02-16 10:35:00,25.7,25.72,25.65,25.65,43247.0,19.2532,19.2681,19.2157,19.2157,43247.0
2016-02-16 10:40:00,25.64,25.73,25.63,25.71,42677.0,19.2082,19.2756,19.2007,19.2607,42677.0
2016-02-16 10:45:00,25.72,25.73,25.68,25.68,30569.0,19.2681,19.2756,19.2382,19.2382,30569.0
2016-02-16 10:50:00,25.68,25.68,25.56,25.56,54971.0,19.2382,19.2382,19.1483,19.1483,54971.0
2016-02-16 10:55:00,25.56,25.56,25.5,25.56,30828.0,19.1483,19.1483,19.1033,19.1483,30828.0
2016-02-16 11:00:00,25.56,25.61,25.56,25.61,21097.0,19.1483,19.1857,19.1483,19.1857,21097.0
2016-02-16 11:05:00,25.61,25.61,25.53,25.53,25180.0,19.1857,19.1857,19.1258,19.1258,25180.0
2016-02-16 11:10:00,25.53,25.58,25.51,25.56,36182.0,19.1258,19.1633,19.1108,19.1483,36182.0
2016-02-16 11:15:00,25.56,25.61,25.53,25.61,28373.0,19.1483,19.1857,19.1258,19.1857,28373.0
2016-02-16 11:20:00,25.62,25.66,25.62,25.65,11698.0,19.1932,19.2232,19.1932,19.2157,11698.0
2016-02-16 11:25:00,25.66,25.66,25.65,25.66,9900.0,19.2232,19.2232,19.2157,19.2232,9900.0
2016-02-16 11:30:00,25.66,25.72,25.66,25.72,46302.0,19.2232,19.2681,19.2232,19.2681,46302.0
2016-02-16 11:35:00,25.72,25.75,25.69,25.75,34008.0,19.2681,19.2906,19.2457,19.2906,34008.0
2016-02-16 11:40:00,25.75,25.75,25.73,25.74,13720.0,19.2906,19.2906,19.2756,19.2831,13720.0
2016-02-16 11:45:00,25.74,25.75,25.73,25.74,18916.0,19.2831,19.2906,19.2756,19.2831,18916.0
2016-02-16 11:50:00,25.75,25.77,25.73,25.77,48775.0,19.2906,19.3056,19.2756,19.3056,48775.0
2016-02-16 11:55:00,25.77,25.79,25.75,25.79,18316.0,19.3056,19.3206,19.2906,19.3206,18316.0
2016-02-16 12:00:00,25.78,25.84,25.77,25.84,50628.0,19.3131,19.358,19.3056,19.358,50628.0
2016-02-16 12:05:00,25.84,25.86,25.8,25.81,37242.0,19.358,19.373,19.3281,19.3356,37242.0
2016-02-16 12:10:00,25.81,25.81,25.78,25.8,21674.0,19.3356,19.3356,19.3131,19.3281,21674.0
2016-02-16 12:15:00,25.8,25.84,25.8,25.8,76418.0,19.3281,19.358,19.3281,19.3281,76418.0
2016-02-16 12:20:00,25.8,25.83,25.79,25.83,56887.0,19.3281,19.3506,19.3206,19.3506,56887.0
2016-02-16 12:25:00,25.84,25.84,25.83,25.83,16508.0,19.358,19.358,19.3506,19.3506,16508.0
2016-02-16 12:30:00,25.82,25.82,25.8,25.8,6700.0,19.3431,19.3431,19.3281,19.3281,6700.0
2016-02-16 12:35:00,25.8,25.81,25.75,25.76,27343.0,19.3281,19.3356,19.2906,19.2981,27343.0
2016-02-16 12:40:00,25.76,25.77,25.75,25.77,13271.0,19.2981,19.3056,19.2906,19.3056,13271.0
2016-02-16 12:45:00,25.77,25.83,25.77,25.83,18924.0,19.3056,19.3506,19.3056,19.3506,18924.0
2016-02-16 12:50:00,25.82,25.86,25.81,25.86,26941.0,19.3431,19.373,19.3356,19.373,26941.0
2016-02-16 12:55:00,25.85,25.91,25.85,25.91,24325.0,19.3655,19.4105,19.3655,19.4105,24325.0
2016-02-16 13:00:00,25.91,25.92,25.89,25.9,29913.0,19.4105,19.418,19.3955,19.403,29913.0
2016-02-16 13:05:00,25.9,25.92,25.9,25.92,25903.0,19.403,19.418,19.403,19.418,25903.0
2016-02-16 13:10:00,25.92,25.92,25.9,25.92,14459.0,19.418,19.418,19.403,19.418,14459.0
2016-02-16 13:15:00,25.92,25.95,25.92,25.95,12058.0,19.418,19.4405,19.418,19.4405,12058.0
2016-02-16 13:20:00,25.95,25.97,25.94,25.94,34649.0,19.4405,19.4554,19.433,19.433,34649.0
2016-02-16 13:25:00,25.94,25.95,25.93,25.93,38929.0,19.433,19.4405,19.4255,19.4255,38929.0
2016-02-16 13:30:00,25.93,25.94,25.91,25.93,25677.0,19.4255,19.433,19.4105,19.4255,25677.0
2016-02-16 13:35:00,25.94,25.94,25.92,25.93,14897.0,19.433,19.433,19.418,19.4255,14897.0
2016-02-16 13:40:00,25.93,25.93,25.91,25.91,14703.0,19.4255,19.4255,19.4105,19.4105,14703.0
2016-02-16 13:45:00,25.92,25.93,25.9,25.9,9695.0,19.418,19.4255,19.403,19.403,9695.0
2016-02-16 13:50:00,25.9,25.95,25.9,25.95,15063.0,19.403,19.4405,19.403,19.4405,15063.0
2016-02-16 13:55:00,25.94,25.96,25.93,25.93,15276.0,19.433,19.4479,19.4255,19.4255,15276.0
2016-02-16 14:00:00,25.93,25.96,25.92,25.96,18209.0,19.4255,19.4479,19.418,19.4479,18209.0
2016-02-16 14:05:00,25.96,25.98,25.93,25.93,20723.0,19.4479,19.4629,19.4255,19.4255,20723.0
2016-02-16 14:10:00,25.93,25.95,25.93,25.95,21895.0,19.4255,19.4405,19.4255,19.4405,21895.0
2016-02-16 14:15:00,25.94,25.95,25.92,25.92,7776.0,19.433,19.4405,19.418,19.418,7776.0
2016-02-16 14:20:00,25.93,25.93,25.91,25.92,16991.0,19.4255,19.4255,19.4105,19.418,16991.0
2016-02-16 14:25:00,25.92,25.94,25.89,25.94,27987.0,19.418,19.433,19.3955,19.433,27987.0
2016-02-16 14:30:00,25.94,25.96,25.94,25.95,9900.0,19.433,19.4479,19.433,19.4405,9900.0
2016-02-16 14:35:00,25.94,25.94,25.9,25.9,25252.0,19.433,19.433,19.403,19.403,25252.0
2016-02-16 14:40:00,25.91,25.92,25.9,25.91,15496.0,19.4105,19.418,19.403,19.4105,15496.0
2016-02-16 14:45:00,25.91,25.91,25.88,25.89,82160.0,19.4105,19.4105,19.388,19.3955,82160.0
2016-02-16 14:50:00,25.9,25.91,25.85,25.85,38216.0,19.403,19.4105,19.3655,19.3655,38216.0
2016-02-16 14:55:00,25.85,25.86,25.83,25.84,22022.0,19.3655,19.373,19.3506,19.358,22022.0
2016-02-16 15:00:00,25.84,25.87,25.84,25.85,19658.0,19.358,19.3805,19.358,19.3655,19658.0
2016-02-16 15:05:00,25.85,25.85,25.8,25.8,34722.0,19.3655,19.3655,19.3281,19.3281,34722.0
2016-02-16 15:10:00,25.8,25.84,25.79,25.84,47963.0,19.3281,19.358,19.3206,19.358,47963.0
2016-02-16 15:15:00,25.83,25.87,25.83,25.86,11954.0,19.3506,19.3805,19.3506,19.373,11954.0
2016-02-16 15:20:00,25.86,25.91,25.86,25.86,77408.0,19.373,19.4105,19.373,19.373,77408.0
2016-02-16 15:25:00,25.86,25.9,25.86,25.9,34119.0,19.373,19.403,19.373,19.403,34119.0
2016-02-16 15:30:00,25.9,25.9,25.86,25.89,30042.0,19.403,19.403,19.373,19.3955,30042.0
2016-02-16 15:35:00,25.9,25.9,25.86,25.86,44899.0,19.403,19.403,19.373,19.373,44899.0
2016-02-16 15:40:00,25.87,25.92,25.85,25.9,54547.0,19.3805,19.418,19.3655,19.403,54547.0
2016-02-16 15:45:00,25.89,25.9,25.86,25.88,30015.0,19.3955,19.403,19.373,19.388,30015.0
2016-02-16 15:50:00,25.88,25.9,25.85,25.9,86168.0,19.388,19.403,19.3655,19.403,86168.0
2016-02-16 15:55:00,25.9,25.9,25.82,25.82,180375.0,19.403,19.403,19.3431,19.3431,180375.0
2016-02-17 09:30:00,26.18,26.31,26.09,26.15,68079.0,19.6128,19.7101,19.5453,19.5903,68079.0
2016-02-17 09:35:00,26.16,26.27,26.15,26.25,46216.0,19.5978,19.6802,19.5903,19.6652,46216.0
2016-02-17 09:40:00,26.25,26.3,26.14,26.22,65759.0,19.6652,19.7027,19.5828,19.6427,65759.0
2016-02-17 09:45:00,26.22,26.27,26.21,26.27,71414.0,19.6427,19.6802,19.6352,19.6802,71414.0
2016-02-17 09:50:00,26.27,26.31,26.25,26.27,46554.0,19.6802,19.7101,19.6652,19.6802,46554.0
2016-02-17 09:55:00,26.27,26.36,26.27,26.32,42853.0,19.6802,19.7476,19.6802,19.7176,42853.0
2016-02-17 10:00:00,26.32,26.37,26.32,26.35,49791.0,19.7176,19.7551,19.7176,19.7401,49791.0
2016-02-17 10:05:00,26.36,26.42,26.35,26.41,64894.0,19.7476,19.7926,19.7401,19.7851,64894.0
2016-02-17 10:10:00,26.41,26.45,26.39,26.44,50790.0,19.7851,19.815,19.7701,19.8075,50790.0
2016-02-17 10:15:00,26.44,26.46,26.39,26.41,102038.0,19.8075,19.8225,19.7701,19.7851,102038.0
2016-02-17 10:20:00,26.41,26.42,26.37,26.42,62390.0,19.7851,19.7926,19.7551,19.7926,62390.0
2016-02-17 10:25:00,26.41,26.47,26.4,26.47,55172.0,19.7851,19.83,19.7776,19.83,55172.0
2016-02-17 10:30:00,26.47,26.49,26.43,26.45,25701.0,19.83,19.845,19.8,19.815,25701.0
2016-02-17 10:35:00,26.44,26.45,26.4,26.41,38181.0,19.8075,19.815,19.7776,19.7851,38181.0
2016-02-17 10:40:00,26.42,26.43,26.4,26.43,24093.0,19.7926,19.8,19.7776,19.8,24093.0
2016-02-17 10:45:00,26.43,26.44,26.42,26.44,14467.0,19.8,19.8075,19.7926,19.8075,14467.0
2016-02-17 10:50:00,26.44,26.52,26.44,26.49,88030.0,19.8075,19.8675,19.8075,19.845,88030.0
2016-02-17 10:55:00,26.49,26.5,26.44,26.44,32451.0,19.845,19.8525,19.8075,19.8075,32451.0
2016-02-17 11:00:00,26.44,26.45,26.42,26.45,18639.0,19.8075,19.815,19.7926,19.815,18639.0
2016-02-17 11:05:00,26.45,26.46,26.42,26.43,27642.0,19.815,19.8225,19.7926,19.8,27642.0
2016-02-17 11:10:00,26.43,26.45,26.43,26.45,34501.0,19.8,19.815,19.8,19.815,34501.0
2016-02-17 11:15:00,26.45,26.45,26.4,26.41,32217.0,19.815,19.815,19.7776,19.7851,32217.0
2016-02-17 11:20:00,26.41,26.42,26.4,26.42,31176.0,19.7851,19.7926,19.7776,19.7926,31176.0
2016-02-17 11:25:00,26.42,26.49,26.42,26.44,56259.0,19.7926,19.845,19.7926,19.8075,56259.0
2016-02-17 11:30:00,26.44,26.47,26.44,26.44,20140.0,19.8075,19.83,19.8075,19.8075,20140.0
2016-02-17 11:35:00,26.44,26.45,26.43,26.44,17461.0,19.8075,19.815,19.8,19.8075,17461.0
2016-02-17 11:40:00,26.44,26.47,26.43,26.43,21280.0,19.8075,19.83,19.8,19.8,21280.0
2016-02-17 11:45:00,26.43,26.44,26.42,26.43,33695.0,19.8,19.8075,19.7926,19.8,33695.0
2016-02-17 11:50:00,26.42,26.44,26.41,26.42,17318.0,19.7926,19.8075,19.7851,19.7926,17318.0
2016-02-17 11:55:00,26.42,26.42,26.41,26.42,11892.0,19.7926,19.7926,19.7851,19.7926,11892.0
2016-02-17 12:00:00,26.42,26.43,26.42,26.43,18519.0,19.7926,19.8,19.7926,19.8,18519.0
2016-02-17 12:05:00,26.43,26.44,26.42,26.43,19040.0,19.8,19.8075,19.7926,19.8,19040.0
2016-02-17 12:10:00,26.43,26.48,26.43,26.48,27156.0,19.8,19.8375,19.8,19.8375,27156.0
2016-02-17 12:15:00,26.48,26.5,26.48,26.49,31113.0,19.8375,19.8525,19.8375,19.845,31113.0
2016-02-17 12:20:00,26.5,26.5,26.47,26.49,28692.0,19.8525,19.8525,19.83,19.845,28692.0
2016-02-17 12:25:00,26.49,26.52,26.49,26.52,23951.0,19.845,19.8675,19.845,19.8675,23951.0
2016-02-17 12:30:00,26.52,26.58,26.52,26.58,52191.0,19.8675,19.9124,19.8675,19.9124,52191.0
2016-02-17 12:35:00,26.58,26.58,26.5,26.5,25294.0,19.9124,19.9124,19.8525,19.8525,25294.0
2016-02-17 12:40:00,26.5,26.51,26.49,26.5,18702.0,19.8525,19.86,19.845,19.8525,18702.0
2016-02-17 12:45:00,26.5,26.52,26.5,26.51,9741.0,19.8525,19.8675,19.8525,19.86,9741.0
2016-02-17 12:50:00,26.51,26.52,26.51,26.52,19456.0,19.86,19.8675,19.86,19.8675,19456.0
2016-02-17 12:55:00,26.52,26.52,26.47,26.48,10443.0,19.8675,19.8675,19.83,19.8375,10443.0
2016-02-17 13:00:00,26.48,26.5,26.48,26.5,16742.0,19.8375,19.8525,19.8375,19.8525,16742.0
2016-02-17 13:05:00,26.5,26.5,26.48,26.5,10733.0,19.8525,19.8525,19.8375,19.8525,10733.0
2016-02-17 13:10:00,26.5,26.5,26.5,26.5,4989.0,19.8525,19.8525,19.8525,19.8525,4989.0
2016-02-17 13:15:00,26.5,26.5,26.5,26.5,3616.0,19.8525,19.8525,19.8525,19.8525,3616.0
2016-02-17 13:20:00,26.5,26.55,26.5,26.53,38012.0,19.8525,19.8899,19.8525,19.875,38012.0
2016-02-17 13:25:00,26.53,26.53,26.5,26.5,10912.0,19.875,19.875,19.8525,19.8525,10912.0
2016-02-17 13:30:00,26.5,26.5,26.44,26.47,21719.0,19.8525,19.8525,19.8075,19.83,21719.0
2016-02-17 13:35:00,26.46,26.46,26.42,26.42,7711.0,19.8225,19.8225,19.7926,19.7926,7711.0
2016-02-17 13:40:00,26.42,26.44,26.42,26.44,15608.0,19.7926,19.8075,19.7926,19.8075,15608.0
2016-02-17 13:45:00,26.43,26.43,26.4,26.41,12597.0,19.8,19.8,19.7776,19.7851,12597.0
2016-02-17 13:50:00,26.41,26.41,26.38,26.38,19715.0,19.7851,19.7851,19.7626,19.7626,19715.0
2016-02-17 13:55:00,26.38,26.38,26.36,26.37,18615.0,19.7626,19.7626,19.7476,19.7551,18615.0
2016-02-17 14:00:00,26.37,26.39,26.34,26.39,23764.0,19.7551,19.7701,19.7326,19.7701,23764.0
2016-02-17 14:05:00,26.38,26.42,26.38,26.42,37800.0,19.7626,19.7926,19.7626,19.7926,37800.0
2016-02-17 14:10:00,26.42,26.42,26.4,26.42,17861.0,19.7926,19.7926,19.7776,19.7926,17861.0
2016-02-17 14:15:00,26.42,26.43,26.41,26.43,7096.0,19.7926,19.8,19.7851,19.8,7096.0
2016-02-17 14:20:00,26.43,26.45,26.43,26.44,32082.0,19.8,19.815,19.8,19.8075,32082.0
2016-02-17 14:25:00,26.44,26.45,26.43,26.44,33341.0,19.8075,19.815,19.8,19.8075,33341.0
2016-02-17 14:30:00,26.44,26.45,26.41,26.41,24987.0,19.8075,19.815,19.7851,19.7851,24987.0
2016-02-17 14:35:00,26.41,26.43,26.41,26.42,22313.0,19.7851,19.8,19.7851,19.7926,22313.0
2016-02-17 14:40:00,26.42,26.43,26.42,26.42,20170.0,19.7926,19.8,19.7926,19.7926,20170.0
2016-02-17 14:45:00,26.42,26.43,26.39,26.39,28015.0,19.7926,19.8,19.7701,19.7701,28015.0
2016-02-17 14:50:00,26.39,26.39,26.34,26.34,14840.0,19.7701,19.7701,19.7326,19.7326,14840.0
2016-02-17 14:55:00,26.34,26.34,26.34,26.34,9185.0,19.7326,19.7326,19.7326,19.7326,9185.0
2016-02-17 15:00:00,26.34,26.39,26.34,26.39,39879.0,19.7326,19.7701,19.7326,19.7701,39879.0
2016-02-17 15:05:00,26.39,26.41,26.39,26.4,25018.0,19.7701,19.7851,19.7701,19.7776,25018.0
2016-02-17 15:10:00,26.39,26.39,26.36,26.37,20771.0,19.7701,19.7701,19.7476,19.7551,20771.0
2016-02-17 15:15:00,26.38,26.4,26.36,26.4,23709.0,19.7626,19.7776,19.7476,19.7776,23709.0
2016-02-17 15:20:00,26.39,26.39,26.33,26.33,35237.0,19.7701,19.7701,19.7251,19.7251,35237.0
2016-02-17 15:25:00,26.33,26.34,26.32,26.34,27042.0,19.7251,19.7326,19.7176,19.7326,27042.0
2016-02-17 15:30:00,26.34,26.35,26.33,26.34,51720.0,19.7326,19.7401,19.7251,19.7326,51720.0
2016-02-17 15:35:00,26.34,26.38,26.32,26.38,50426.0,19.7326,19.7626,19.7176,19.7626,50426.0
2016-02-17 15:40:00,26.38,26.41,26.38,26.4,66222.0,19.7626,19.7851,19.7626,19.7776,66222.0
2016-02-17 15:45:00,26.4,26.42,26.4,26.41,23221.0,19.7776,19.7926,19.7776,19.7851,23221.0
2016-02-17 15:50:00,26.41,26.43,26.41,26.43,83831.0,19.7851,19.8,19.7851,19.8,83831.0
2016-02-17 15:55:00,26.43,26.47,26.43,26.46,159797.0,19.8,19.83,19.8,19.8225,159797.0
2016-02-18 09:30:00,26.45,26.57,26.45,26.5,37764.0,19.815,19.9049,19.815,19.8525,37764.0
2016-02-18 09:35:00,26.5,26.56,26.47,26.51,32715.0,19.8525,19.8974,19.83,19.86,32715.0
2016-02-18 09:40:00,26.51,26.57,26.5,26.52,45071.0,19.86,19.9049,19.8525,19.8675,45071.0
2016-02-18 09:45:00,26.53,26.53,26.48,26.51,49196.0,19.875,19.875,19.8375,19.86,49196.0
2016-02-18 09:50:00,26.5,26.51,26.49,26.51,25774.0,19.8525,19.86,19.845,19.86,25774.0
2016-02-18 09:55:00,26.51,26.51,26.45,26.5,37377.0,19.86,19.86,19.815,19.8525,37377.0
2016-02-18 10:00:00,26.5,26.5,26.44,26.5,46182.0,19.8525,19.8525,19.8075,19.8525,46182.0
2016-02-18 10:05:00,26.49,26.5,26.44,26.45,50170.0,19.845,19.8525,19.8075,19.815,50170.0
2016-02-18 10:10:00,26.45,26.5,26.45,26.49,28314.0,19.815,19.8525,19.815,19.845,28314.0
2016-02-18 10:15:00,26.49,26.49,26.43,26.47,33875.0,19.845,19.845,19.8,19.83,33875.0
2016-02-18 10:20:00,26.47,26.47,26.42,26.44,60406.0,19.83,19.83,19.7926,19.8075,60406.0
2016-02-18 10:25:00,26.45,26.48,26.45,26.46,62200.0,19.815,19.8375,19.815,19.8225,62200.0
2016-02-18 10:30:00,26.46,26.47,26.45,26.45,22106.0,19.8225,19.83,19.815,19.815,22106.0
2016-02-18 10:35:00,26.44,26.48,26.43,26.44,105251.0,19.8075,19.8375,19.8,19.8075,105251.0
2016-02-18 10:40:00,26.44,26.49,26.42,26.49,23593.0,19.8075,19.845,19.7926,19.845,23593.0
2016-02-18 10:45:00,26.48,26.52,26.47,26.47,32866.0,19.8375,19.8675,19.83,19.83,32866.0
2016-02-18 10:50:00,26.47,26.51,26.46,26.5,28220.0,19.83,19.86,19.8225,19.8525,28220.0
2016-02-18 10:55:00,26.5,26.51,26.44,26.44,69855.0,19.8525,19.86,19.8075,19.8075,69855.0
2016-02-18 11:00:00,26.43,26.43,26.37,26.39,37109.0,19.8,19.8,19.7551,19.7701,37109.0
2016-02-18 11:05:00,26.39,26.41,26.33,26.36,38224.0,19.7701,19.7851,19.7251,19.7476,38224.0
2016-02-18 11:10:00,26.37,26.39,26.36,26.37,8778.0,19.7551,19.7701,19.7476,19.7551,8778.0
2016-02-18 11:15:00,26.37,26.39,26.35,26.35,8122.0,19.7551,19.7701,19.7401,19.7401,8122.0
2016-02-18 11:20:00,26.35,26.35,26.31,26.32,17276.0,19.7401,19.7401,19.7101,19.7176,17276.0
2016-02-18 11:25:00,26.32,26.33,26.32,26.33,25455.0,19.7176,19.7251,19.7176,19.7251,25455.0
2016-02-18 11:30:00,26.33,26.34,26.31,26.31,17565.0,19.7251,19.7326,19.7101,19.7101,17565.0
2016-02-18 11:35:00,26.3,26.32,26.29,26.32,28473.0,19.7027,19.7176,19.6952,19.7176,28473.0
2016-02-18 11:40:00,26.33,26.34,26.32,26.34,13394.0,19.7251,19.7326,19.7176,19.7326,13394.0
2016-02-18 11:45:00,26.34,26.38,26.34,26.37,12422.0,19.7326,19.7626,19.7326,19.7551,12422.0
2016-02-18 11:50:00,26.36,26.42,26.36,26.42,21909.0,19.7476,19.7926,19.7476,19.7926,21909.0
2016-02-18 11:55:00,26.42,26.45,26.41,26.45,10771.0,19.7926,19.815,19.7851,19.815,10771.0
2016-02-18 12:00:00,26.44,26.44,26.42,26.42,4655.0,19.8075,19.8075,19.7926,19.7926,4655.0
2016-02-18 12:05:00,26.42,26.42,26.41,26.42,3400.0,19.7926,19.7926,19.7851,19.7926,3400.0
2016-02-18 12:10:00,26.42,26.42,26.39,26.39,11342.0,19.7926,19.7926,19.7701,19.7701,11342.0
2016-02-18 12:15:00,26.4,26.4,26.38,26.38,8761.0,19.7776,19.7776,19.7626,19.7626,8761.0
2016-02-18 12:20:00,26.38,26.39,26.38,26.39,26014.0,19.7626,19.7701,19.7626,19.7701,26014.0
2016-02-18 12:25:00,26.38,26.4,26.36,26.39,68682.0,19.7626,19.7776,19.7476,19.7701,68682.0
2016-02-18 12:30:00,26.38,26.4,26.38,26.4,68903.0,19.7626,19.7776,19.7626,19.7776,68903.0
2016-02-18 12:35:00,26.4,26.41,26.38,26.38,19642.0,19.7776,19.7851,19.7626,19.7626,19642.0
2016-02-18 12:40:00,26.38,26.38,26.33,26.33,14456.0,19.7626,19.7626,19.7251,19.7251,14456.0
2016-02-18 12:45:00,26.33,26.35,26.33,26.35,24666.0,19.7251,19.7401,19.7251,19.7401,24666.0
2016-02-18 12:50:00,26.36,26.41,26.36,26.39,69980.0,19.7476,19.7851,19.7476,19.7701,69980.0
2016-02-18 12:55:00,26.39,26.4,26.36,26.37,29741.0,19.7701,19.7776,19.7476,19.7551,29741.0
2016-02-18 13:00:00,26.37,26.41,26.36,26.4,23695.0,19.7551,19.7851,19.7476,19.7776,23695.0
2016-02-18 13:05:00,26.4,26.4,26.38,26.4,14131.0,19.7776,19.7776,19.7626,19.7776,14131.0
2016-02-18 13:10:00,26.39,26.4,26.38,26.39,8464.0,19.7701,19.7776,19.7626,19.7701,8464.0
2016-02-18 13:15:00,26.39,26.39,26.36,26.36,5994.0,19.7701,19.7701,19.7476,19.7476,5994.0
2016-02-18 13:20:00,26.36,26.37,26.36,26.36,38136.0,19.7476,19.7551,19.7476,19.7476,38136.0
2016-02-18 13:25:00,26.36,26.36,26.36,26.36,600.0,19.7476,19.7476,19.7476,19.7476,600.0
2016-02-18 13:30:00,26.36,26.38,26.36,26.37,6433.0,19.7476,19.7626,19.7476,19.7551,6433.0
2016-02-18 13:35:00,26.36,26.36,26.34,26.34,7109.0,19.7476,19.7476,19.7326,19.7326,7109.0
2016-02-18 13:40:00,26.34,26.34,26.33,26.33,9451.0,19.7326,19.7326,19.7251,19.7251,9451.0
2016-02-18 13:45:00,26.33,26.33,26.29,26.29,5482.0,19.7251,19.7251,19.6952,19.6952,5482.0
2016-02-18 13:50:00,26.3,26.31,26.28,26.31,16587.0,19.7027,19.7101,19.6877,19.7101,16587.0
2016-02-18 13:55:00,26.32,26.34,26.32,26.34,5922.0,19.7176,19.7326,19.7176,19.7326,5922.0
2016-02-18 14:00:00,26.34,26.36,26.34,26.35,7752.0,19.7326,19.7476,19.7326,19.7401,7752.0
2016-02-18 14:05:00,26.35,26.38,26.35,26.36,32033.0,19.7401,19.7626,19.7401,19.7476,32033.0
2016-02-18 14:10:00,26.36,26.38,26.35,26.37,11072.0,19.7476,19.7626,19.7401,19.7551,11072.0
2016-02-18 14:15:00,26.36,26.36,26.35,26.35,12259.0,19.7476,19.7476,19.7401,19.7401,12259.0
2016-02-18 14:20:00,26.35,26.41,26.35,26.4,27400.0,19.7401,19.7851,19.7401,19.7776,27400.0
2016-02-18 14:25:00,26.4,26.42,26.4,26.42,9884.0,19.7776,19.7926,19.7776,19.7926,9884.0
2016-02-18 14:30:00,26.42,26.43,26.4,26.4,33855.0,19.7926,19.8,19.7776,19.7776,33855.0
2016-02-18 14:35:00,26.4,26.46,26.4,26.43,35552.0,19.7776,19.8225,19.7776,19.8,35552.0
2016-02-18 14:40:00,26.43,26.43,26.41,26.42,5312.0,19.8,19.8,19.7851,19.7926,5312.0
2016-02-18 14:45:00,26.41,26.42,26.39,26.42,14385.0,19.7851,19.7926,19.7701,19.7926,14385.0
2016-02-18 14:50:00,26.42,26.44,26.41,26.44,8396.0,19.7926,19.8075,19.7851,19.8075,8396.0
2016-02-18 14:55:00,26.43,26.43,26.39,26.39,15367.0,19.8,19.8,19.7701,19.7701,15367.0
2016-02-18 15:00:00,26.4,26.41,26.38,26.39,9876.0,19.7776,19.7851,19.7626,19.7701,9876.0
2016-02-18 15:05:00,26.39,26.4,26.37,26.38,17140.0,19.7701,19.7776,19.7551,19.7626,17140.0
2016-02-18 15:10:00,26.38,26.39,26.36,26.36,11144.0,19.7626,19.7701,19.7476,19.7476,11144.0
2016-02-18 15:15:00,26.36,26.41,26.36,26.38,21563.0,19.7476,19.7851,19.7476,19.7626,21563.0
2016-02-18 15:20:00,26.38,26.39,26.35,26.39,17146.0,19.7626,19.7701,19.7401,19.7701,17146.0
2016-02-18 15:25:00,26.4,26.41,26.35,26.41,31014.0,19.7776,19.7851,19.7401,19.7851,31014.0
2016-02-18 15:30:00,26.4,26.42,26.39,26.41,110385.0,19.7776,19.7926,19.7701,19.7851,110385.0
2016-02-18 15:35:00,26.41,26.45,26.41,26.43,72516.0,19.7851,19.815,19.7851,19.8,72516.0
2016-02-18 15:40:00,26.43,26.43,26.38,26.39,56622.0,19.8,19.8,19.7626,19.7701,56622.0
2016-02-18 15:45:00,26.39,26.39,26.35,26.35,41517.0,19.7701,19.7701,19.7401,19.7401,41517.0
2016-02-18 15:50:00,26.35,26.4,26.35,26.39,76292.0,19.7401,19.7776,19.7401,19.7701,76292.0
2016-02-18 15:55:00,26.39,26.44,26.39,26.43,140601.0,19.7701,19.8075,19.7701,19.8,140601.0
2016-02-19 09:30:00,26.31,26.52,26.25,26.41,79446.0,19.7101,19.8675,19.6652,19.7851,79446.0
2016-02-19 09:35:00,26.41,26.43,26.34,26.34,64155.0,19.7851,19.8,19.7326,19.7326,64155.0
2016-02-19 09:40:00,26.34,26.45,26.3,26.45,47051.0,19.7326,19.815,19.7027,19.815,47051.0
2016-02-19 09:45:00,26.44,26.48,26.39,26.4,64755.0,19.8075,19.8375,19.7701,19.7776,64755.0
2016-02-19 09:50:00,26.39,26.42,26.39,26.41,56331.0,19.7701,19.7926,19.7701,19.7851,56331.0
2016-02-19 09:55:00,26.41,26.44,26.4,26.4,25885.0,19.7851,19.8075,19.7776,19.7776,25885.0
2016-02-19 10:00:00,26.39,26.39,26.31,26.32,18640.0,19.7701,19.7701,19.7101,19.7176,18640.0
2016-02-19 10:05:00,26.31,26.32,26.27,26.3,19976.0,19.7101,19.7176,19.6802,19.7027,19976.0
2016-02-19 10:10:00,26.3,26.31,26.27,26.3,29788.0,19.7027,19.7101,19.6802,19.7027,29788.0
2016-02-19 10:15:00,26.31,26.41,26.3,26.4,56379.0,19.7101,19.7851,19.7027,19.7776,56379.0
2016-02-19 10:20:00,26.4,26.41,26.39,26.41,11699.0,19.7776,19.7851,19.7701,19.7851,11699.0
2016-02-19 10:25:00,26.4,26.41,26.37,26.41,19171.0,19.7776,19.7851,19.7551,19.7851,19171.0
2016-02-19 10:30:00,26.4,26.49,26.39,26.49,26393.0,19.7776,19.845,19.7701,19.845,26393.0
2016-02-19 10:35:00,26.5,26.5,26.44,26.45,52011.0,19.8525,19.8525,19.8075,19.815,52011.0
2016-02-19 10:40:00,26.45,26.51,26.45,26.47,23669.0,19.815,19.86,19.815,19.83,23669.0
2016-02-19 10:45:00,26.47,26.52,26.47,26.5,15951.0,19.83,19.8675,19.83,19.8525,15951.0
2016-02-19 10:50:00,26.49,26.52,26.46,26.46,16942.0,19.845,19.8675,19.8225,19.8225,16942.0
2016-02-19 10:55:00,26.45,26.49,26.44,26.45,18443.0,19.815,19.845,19.8075,19.815,18443.0
2016-02-19 11:00:00,26.44,26.45,26.4,26.41,20041.0,19.8075,19.815,19.7776,19.7851,20041.0
2016-02-19 11:05:00,26.41,26.44,26.4,26.42,13514.0,19.7851,19.8075,19.7776,19.7926,13514.0
2016-02-19 11:10:00,26.42,26.44,26.42,26.44,13780.0,19.7926,19.8075,19.7926,19.8075,13780.0
2016-02-19 11:15:00,26.43,26.48,26.43,26.46,19959.0,19.8,19.8375,19.8,19.8225,19959.0
2016-02-19 11:20:00,26.46,26.5,26.46,26.46,21666.0,19.8225,19.8525,19.8225,19.8225,21666.0
2016-02-19 11:25:00,26.45,26.48,26.42,26.48,28054.0,19.815,19.8375,19.7926,19.8375,28054.0
2016-02-19 11:30:00,26.48,26.52,26.48,26.49,20578.0,19.8375,19.8675,19.8375,19.845,20578.0
2016-02-19 11:35:00,26.5,26.5,26.45,26.48,24266.0,19.8525,19.8525,19.815,19.8375,24266.0
2016-02-19 11:40:00,26.48,26.53,26.48,26.53,15999.0,19.8375,19.875,19.8375,19.875,15999.0
2016-02-19 11:45:00,26.52,26.55,26.52,26.52,21628.0,19.8675,19.8899,19.8675,19.8675,21628.0
2016-02-19 11:50:00,26.52,26.56,26.51,26.55,18068.0,19.8675,19.8974,19.86,19.8899,18068.0
2016-02-19 11:55:00,26.54,26.54,26.46,26.46,24376.0,19.8824,19.8824,19.8225,19.8225,24376.0
2016-02-19 12:00:00,26.47,26.52,26.47,26.5,16498.0,19.83,19.8675,19.83,19.8525,16498.0
2016-02-19 12:05:00,26.49,26.51,26.49,26.51,3815.0,19.845,19.86,19.845,19.86,3815.0
2016-02-19 12:10:00,26.51,26.53,26.5,26.51,19720.0,19.86,19.875,19.8525,19.86,19720.0
2016-02-19 12:15:00,26.5,26.5,26.47,26.47,7405.0,19.8525,19.8525,19.83,19.83,7405.0
2016-02-19 12:20:00,26.47,26.48,26.46,26.47,16173.0,19.83,19.8375,19.8225,19.83,16173.0
2016-02-19 12:25:00,26.47,26.48,26.45,26.45,10885.0,19.83,19.8375,19.815,19.815,10885.0
2016-02-19 12:30:00,26.44,26.48,26.44,26.45,9658.0,19.8075,19.8375,19.8075,19.815,9658.0
2016-02-19 12:35:00,26.45,26.48,26.45,26.47,17278.0,19.815,19.8375,19.815,19.83,17278.0
2016-02-19 12:40:00,26.47,26.48,26.44,26.45,11704.0,19.83,19.8375,19.8075,19.815,11704.0
2016-02-19 12:45:00,26.45,26.45,26.42,26.42,16218.0,19.815,19.815,19.7926,19.7926,16218.0
2016-02-19 12:50:00,26.43,26.46,26.43,26.44,23191.0,19.8,19.8225,19.8,19.8075,23191.0
2016-02-19 12:55:00,26.44,26.44,26.41,26.42,15183.0,19.8075,19.8075,19.7851,19.7926,15183.0
2016-02-19 13:00:00,26.42,26.46,26.42,26.42,16653.0,19.7926,19.8225,19.7926,19.7926,16653.0
2016-02-19 13:05:00,26.42,26.45,26.42,26.42,11858.0,19.7926,19.815,19.7926,19.7926,11858.0
2016-02-19 13:10:00,26.42,26.44,26.42,26.43,11169.0,19.7926,19.8075,19.7926,19.8,11169.0
2016-02-19 13:15:00,26.42,26.44,26.42,26.44,16236.0,19.7926,19.8075,19.7926,19.8075,16236.0
2016-02-19 13:20:00,26.43,26.47,26.43,26.47,22252.0,19.8,19.83,19.8,19.83,22252.0
2016-02-19 13:25:00,26.47,26.5,26.47,26.5,18513.0,19.83,19.8525,19.83,19.8525,18513.0
2016-02-19 13:30:00,26.5,26.51,26.5,26.5,27915.0,19.8525,19.86,19.8525,19.8525,27915.0
2016-02-19 13:35:00,26.5,26.5,26.49,26.49,6495.0,19.8525,19.8525,19.845,19.845,6495.0
2016-02-19 13:40:00,26.49,26.52,26.49,26.49,11714.0,19.845,19.8675,19.845,19.845,11714.0
2016-02-19 13:45:00,26.49,26.5,26.49,26.5,13408.0,19.845,19.8525,19.845,19.8525,13408.0
2016-02-19 13:50:00,26.5,26.5,26.47,26.47,8460.0,19.8525,19.8525,19.83,19.83,8460.0
2016-02-19 13:55:00,26.48,26.49,26.47,26.48,14395.0,19.8375,19.845,19.83,19.8375,14395.0
2016-02-19 14:00:00,26.48,26.49,26.48,26.48,14570.0,19.8375,19.845,19.8375,19.8375,14570.0
2016-02-19 14:05:00,26.48,26.5,26.48,26.5,18174.0,19.8375,19.8525,19.8375,19.8525,18174.0
2016-02-19 14:10:00,26.49,26.5,26.48,26.49,8594.0,19.845,19.8525,19.8375,19.845,8594.0
2016-02-19 14:15:00,26.49,26.49,26.47,26.48,17652.0,19.845,19.845,19.83,19.8375,17652.0
2016-02-19 14:20:00,26.49,26.49,26.47,26.48,15005.0,19.845,19.845,19.83,19.8375,15005.0
2016-02-19 14:25:00,26.48,26.49,26.46,26.47,17940.0,19.8375,19.845,19.8225,19.83,17940.0
2016-02-19 14:30:00,26.48,26.49,26.46,26.47,26247.0,19.8375,19.845,19.8225,19.83,26247.0
2016-02-19 14:35:00,26.46,26.46,26.43,26.44,6404.0,19.8225,19.8225,19.8,19.8075,6404.0
2016-02-19 14:40:00,26.44,26.45,26.44,26.44,5221.0,19.8075,19.815,19.8075,19.8075,5221.0
2016-02-19 14:45:00,26.45,26.48,26.43,26.47,38546.0,19.815,19.8375,19.8,19.83,38546.0
2016-02-19 14:50:00,26.47,26.48,26.46,26.46,6404.0,19.83,19.8375,19.8225,19.8225,6404.0
2016-02-19 14:55:00,26.45,26.47,26.44,26.44,17105.0,19.815,19.83,19.8075,19.8075,17105.0
2016-02-19 15:00:00,26.43,26.47,26.43,26.46,10562.0,19.8,19.83,19.8,19.8225,10562.0
2016-02-19 15:05:00,26.47,26.47,26.46,26.47,7296.0,19.83,19.83,19.8225,19.83,7296.0
2016-02-19 15:10:00,26.46,26.47,26.45,26.45,10597.0,19.8225,19.83,19.815,19.815,10597.0
2016-02-19 15:15:00,26.46,26.48,26.44,26.46,31776.0,19.8225,19.8375,19.8075,19.8225,31776.0
2016-02-19 15:20:00,26.46,26.47,26.46,26.46,18648.0,19.8225,19.83,19.8225,19.8225,18648.0
2016-02-19 15:25:00,26.47,26.5,26.47,26.5,10435.0,19.83,19.8525,19.83,19.8525,10435.0
2016-02-19 15:30:00,26.5,26.5,26.45,26.45,19854.0,19.8525,19.8525,19.815,19.815,19854.0
2016-02-19 15:35:00,26.46,26.49,26.44,26.49,24462.0,19.8225,19.845,19.8075,19.845,24462.0
2016-02-19 15:40:00,26.49,26.5,26.47,26.49,35942.0,19.845,19.8525,19.83,19.845,35942.0
2016-02-19 15:45:00,26.49,26.5,26.48,26.48,29181.0,19.845,19.8525,19.8375,19.8375,29181.0
2016-02-19 15:50:00,26.49,26.52,26.49,26.51,77777.0,19.845,19.8675,19.845,19.86,77777.0
2016-02-19 15:55:00,26.52,26.55,26.5,26.55,123559.0,19.8675,19.8899,19.8525,19.8899,123559.0
2016-02-22 09:30:00,26.86,26.89,26.77,26.82,66694.0,20.1222,20.1447,20.0548,20.0922,66694.0
2016-02-22 09:35:00,26.82,26.86,26.8,26.84,52003.0,20.0922,20.1222,20.0772,20.1072,52003.0
2016-02-22 09:40:00,26.84,26.89,26.83,26.87,34421.0,20.1072,20.1447,20.0997,20.1297,34421.0
2016-02-22 09:45:00,26.88,26.91,26.82,26.83,29693.0,20.1372,20.1596,20.0922,20.0997,29693.0
2016-02-22 09:50:00,26.84,26.84,26.72,26.72,21100.0,20.1072,20.1072,20.0173,20.0173,21100.0
2016-02-22 09:55:00,26.71,26.74,26.7,26.72,14739.0,20.0098,20.0323,20.0023,20.0173,14739.0
2016-02-22 10:00:00,26.72,26.8,26.67,26.67,34069.0,20.0173,20.0772,19.9798,19.9798,34069.0
2016-02-22 10:05:00,26.67,26.67,26.59,26.6,29755.0,19.9798,19.9798,19.9199,19.9274,29755.0
2016-02-22 10:10:00,26.6,26.6,26.56,26.59,36658.0,19.9274,19.9274,19.8974,19.9199,36658.0
2016-02-22 10:15:00,26.58,26.6,26.5,26.5,35264.0,19.9124,19.9274,19.8525,19.8525,35264.0
2016-02-22 10:20:00,26.5,26.55,26.48,26.54,48527.0,19.8525,19.8899,19.8375,19.8824,48527.0
2016-02-22 10:25:00,26.54,26.54,26.49,26.5,21131.0,19.8824,19.8824,19.845,19.8525,21131.0
2016-02-22 10:30:00,26.5,26.55,26.5,26.52,16298.0,19.8525,19.8899,19.8525,19.8675,16298.0
2016-02-22 10:35:00,26.51,26.52,26.5,26.51,22085.0,19.86,19.8675,19.8525,19.86,22085.0
2016-02-22 10:40:00,26.51,26.58,26.51,26.54,31691.0,19.86,19.9124,19.86,19.8824,31691.0
2016-02-22 10:45:00,26.53,26.57,26.53,26.56,36805.0,19.875,19.9049,19.875,19.8974,36805.0
2016-02-22 10:50:00,26.56,26.58,26.52,26.52,18940.0,19.8974,19.9124,19.8675,19.8675,18940.0
2016-02-22 10:55:00,26.52,26.54,26.51,26.53,26657.0,19.8675,19.8824,19.86,19.875,26657.0
2016-02-22 11:00:00,26.54,26.55,26.5,26.5,13667.0,19.8824,19.8899,19.8525,19.8525,13667.0
2016-02-22 11:05:00,26.5,26.5,26.45,26.47,43697.0,19.8525,19.8525,19.815,19.83,43697.0
2016-02-22 11:10:00,26.47,26.5,26.44,26.44,30753.0,19.83,19.8525,19.8075,19.8075,30753.0
2016-02-22 11:15:00,26.44,26.47,26.42,26.46,23520.0,19.8075,19.83,19.7926,19.8225,23520.0
2016-02-22 11:20:00,26.47,26.52,26.47,26.5,19344.0,19.83,19.8675,19.83,19.8525,19344.0
2016-02-22 11:25:00,26.5,26.58,26.5,26.58,44560.0,19.8525,19.9124,19.8525,19.9124,44560.0
2016-02-22 11:30:00,26.58,26.59,26.56,26.57,18323.0,19.9124,19.9199,19.8974,19.9049,18323.0
2016-02-22 11:35:00,26.58,26.61,26.58,26.61,16987.0,19.9124,19.9349,19.9124,19.9349,16987.0
2016-02-22 11:40:00,26.61,26.62,26.59,26.59,11405.0,19.9349,19.9424,19.9199,19.9199,11405.0
2016-02-22 11:45:00,26.59,26.64,26.59,26.63,15656.0,19.9199,19.9574,19.9199,19.9499,15656.0
2016-02-22 11:50:00,26.63,26.65,26.63,26.64,19222.0,19.9499,19.9649,19.9499,19.9574,19222.0
2016-02-22 11:55:00,26.64,26.66,26.63,26.64,22737.0,19.9574,19.9723,19.9499,19.9574,22737.0
2016-02-22 12:00:00,26.64,26.64,26.6,26.6,6625.0,19.9574,19.9574,19.9274,19.9274,6625.0
2016-02-22 12:05:00,26.6,26.64,26.6,26.61,46765.0,19.9274,19.9574,19.9274,19.9349,46765.0
2016-02-22 12:10:00,26.6,26.64,26.59,26.64,7358.0,19.9274,19.9574,19.9199,19.9574,7358.0
2016-02-22 12:15:00,26.64,26.64,26.61,26.61,12895.0,19.9574,19.9574,19.9349,19.9349,12895.0
2016-02-22 12:20:00,26.6,26.63,26.6,26.63,5153.0,19.9274,19.9499,19.9274,19.9499,5153.0
2016-02-22 12:25:00,26.63,26.63,26.61,26.61,11546.0,19.9499,19.9499,19.9349,19.9349,11546.0
2016-02-22 12:30:00,26.61,26.61,26.6,26.6,10193.0,19.9349,19.9349,19.9274,19.9274,10193.0
2016-02-22 12:35:00,26.6,26.61,26.6,26.61,12194.0,19.9274,19.9349,19.9274,19.9349,12194.0
2016-02-22 12:40:00,26.61,26.61,26.59,26.59,27843.0,19.9349,19.9349,19.9199,19.9199,27843.0
2016-02-22 12:45:00,26.59,26.61,26.58,26.59,19516.0,19.9199,19.9349,19.9124,19.9199,19516.0
2016-02-22 12:50:00,26.59,26.59,26.59,26.59,3100.0,19.9199,19.9199,19.9199,19.9199,3100.0
2016-02-22 12:55:00,26.59,26.6,26.58,26.58,18059.0,19.9199,19.9274,19.9124,19.9124,18059.0
2016-02-22 13:00:00,26.58,26.61,26.58,26.6,22812.0,19.9124,19.9349,19.9124,19.9274,22812.0
2016-02-22 13:05:00,26.6,26.6,26.6,26.6,1400.0,19.9274,19.9274,19.9274,19.9274,1400.0
2016-02-22 13:10:00,26.6,26.6,26.58,26.58,6800.0,19.9274,19.9274,19.9124,19.9124,6800.0
2016-02-22 13:15:00,26.58,26.6,26.58,26.6,20454.0,19.9124,19.9274,19.9124,19.9274,20454.0
2016-02-22 13:20:00,26.61,26.63,26.59,26.6,17663.0,19.9349,19.9499,19.9199,19.9274,17663.0
2016-02-22 13:25:00,26.6,26.64,26.6,26.62,13210.0,19.9274,19.9574,19.9274,19.9424,13210.0
2016-02-22 13:30:00,26.62,26.66,26.62,26.63,18903.0,19.9424,19.9723,19.9424,19.9499,18903.0
2016-02-22 13:35:00,26.63,26.66,26.62,26.65,7500.0,19.9499,19.9723,19.9424,19.9649,7500.0
2016-02-22 13:40:00,26.65,26.65,26.64,26.65,8334.0,19.9649,19.9649,19.9574,19.9649,8334.0
2016-02-22 13:45:00,26.65,26.65,26.65,26.65,800.0,19.9649,19.9649,19.9649,19.9649,800.0
2016-02-22 13:50:00,26.65,26.66,26.65,26.65,5056.0,19.9649,19.9723,19.9649,19.9649,5056.0
2016-02-22 13:55:00,26.66,26.66,26.63,26.63,9671.0,19.9723,19.9723,19.9499,19.9499,9671.0
2016-02-22 14:00:00,26.63,26.63,26.63,26.63,900.0,19.9499,19.9499,19.9499,19.9499,900.0
2016-02-22 14:05:00,26.63,26.63,26.59,26.6,10415.0,19.9499,19.9499,19.9199,19.9274,10415.0
2016-02-22 14:10:00,26.6,26.61,26.59,26.61,8862.0,19.9274,19.9349,19.9199,19.9349,8862.0
2016-02-22 14:15:00,26.61,26.61,26.59,26.59,6902.0,19.9349,19.9349,19.9199,19.9199,6902.0
2016-02-22 14:20:00,26.59,26.62,26.59,26.6,14280.0,19.9199,19.9424,19.9199,19.9274,14280.0
2016-02-22 14:25:00,26.6,26.61,26.59,26.59,11488.0,19.9274,19.9349,19.9199,19.9199,11488.0
2016-02-22 14:30:00,26.59,26.61,26.59,26.6,10821.0,19.9199,19.9349,19.9199,19.9274,10821.0
2016-02-22 14:35:00,26.6,26.6,26.57,26.58,25267.0,19.9274,19.9274,19.9049,19.9124,25267.0
2016-02-22 14:40:00,26.57,26.61,26.56,26.61,35222.0,19.9049,19.9349,19.8974,19.9349,35222.0
2016-02-22 14:45:00,26.61,26.62,26.61,26.61,6000.0,19.9349,19.9424,19.9349,19.9349,6000.0
2016-02-22 14:50:00,26.61,26.62,26.6,26.61,12016.0,19.9349,19.9424,19.9274,19.9349,12016.0
2016-02-22 14:55:00,26.6,26.61,26.58,26.58,8834.0,19.9274,19.9349,19.9124,19.9124,8834.0
2016-02-22 15:00:00,26.59,26.6,26.54,26.55,18543.0,19.9199,19.9274,19.8824,19.8899,18543.0
2016-02-22 15:05:00,26.55,26.58,26.55,26.56,26966.0,19.8899,19.9124,19.8899,19.8974,26966.0
2016-02-22 15:10:00,26.56,26.59,26.56,26.59,13634.0,19.8974,19.9199,19.8974,19.9199,13634.0
2016-02-22 15:15:00,26.59,26.59,26.58,26.58,9844.0,19.9199,19.9199,19.9124,19.9124,9844.0
2016-02-22 15:20:00,26.57,26.59,26.57,26.58,21200.0,19.9049,19.9199,19.9049,19.9124,21200.0
2016-02-22 15:25:00,26.58,26.6,26.58,26.58,21340.0,19.9124,19.9274,19.9124,19.9124,21340.0
2016-02-22 15:30:00,26.58,26.58,26.57,26.58,15538.0,19.9124,19.9124,19.9049,19.9124,15538.0
2016-02-22 15:35:00,26.58,26.58,26.56,26.57,21833.0,19.9124,19.9124,19.8974,19.9049,21833.0
2016-02-22 15:40:00,26.57,26.6,26.57,26.58,30803.0,19.9049,19.9274,19.9049,19.9124,30803.0
2016-02-22 15:45:00,26.58,26.6,26.58,26.58,46806.0,19.9124,19.9274,19.9124,19.9124,46806.0
2016-02-22 15:50:00,26.58,26.61,26.58,26.59,61793.0,19.9124,19.9349,19.9124,19.9199,61793.0
2016-02-22 15:55:00,26.59,26.63,26.59,26.63,71161.0,19.9199,19.9499,19.9199,19.9499,71161.0
2016-02-23 09:30:00,26.52,26.52,26.38,26.42,46836.0,19.8675,19.8675,19.7626,19.7926,46836.0
2016-02-23 09:35:00,26.43,26.49,26.38,26.39,53253.0,19.8,19.845,19.7626,19.7701,53253.0
2016-02-23 09:40:00,26.38,26.42,26.36,26.4,58462.0,19.7626,19.7926,19.7476,19.7776,58462.0
2016-02-23 09:45:00,26.4,26.42,26.32,26.32,40888.0,19.7776,19.7926,19.7176,19.7176,40888.0
2016-02-23 09:50:00,26.33,26.37,26.32,26.37,19580.0,19.7251,19.7551,19.7176,19.7551,19580.0
2016-02-23 09:55:00,26.37,26.41,26.3,26.34,57192.0,19.7551,19.7851,19.7027,19.7326,57192.0
2016-02-23 10:00:00,26.34,26.37,26.3,26.3,20826.0,19.7326,19.7551,19.7027,19.7027,20826.0
2016-02-23 10:05:00,26.3,26.33,26.25,26.25,17564.0,19.7027,19.7251,19.6652,19.6652,17564.0
2016-02-23 10:10:00,26.24,26.25,26.17,26.17,38769.0,19.6577,19.6652,19.6053,19.6053,38769.0
2016-02-23 10:15:00,26.17,26.26,26.17,26.23,52366.0,19.6053,19.6727,19.6053,19.6502,52366.0
2016-02-23 10:20:00,26.23,26.32,26.23,26.31,83057.0,19.6502,19.7176,19.6502,19.7101,83057.0
2016-02-23 10:25:00,26.3,26.33,26.28,26.31,33367.0,19.7027,19.7251,19.6877,19.7101,33367.0
2016-02-23 10:30:00,26.31,26.38,26.3,26.38,38475.0,19.7101,19.7626,19.7027,19.7626,38475.0
2016-02-23 10:35:00,26.38,26.38,26.34,26.36,21744.0,19.7626,19.7626,19.7326,19.7476,21744.0
2016-02-23 10:40:00,26.35,26.39,26.34,26.36,26824.0,19.7401,19.7701,19.7326,19.7476,26824.0
2016-02-23 10:45:00,26.36,26.36,26.29,26.29,39438.0,19.7476,19.7476,19.6952,19.6952,39438.0
2016-02-23 10:50:00,26.28,26.3,26.25,26.25,44277.0,19.6877,19.7027,19.6652,19.6652,44277.0
2016-02-23 10:55:00,26.25,26.26,26.21,26.26,15527.0,19.6652,19.6727,19.6352,19.6727,15527.0
2016-02-23 11:00:00,26.26,26.27,26.21,26.22,42051.0,19.6727,19.6802,19.6352,19.6427,42051.0
2016-02-23 11:05:00,26.22,26.24,26.18,26.19,35227.0,19.6427,19.6577,19.6128,19.6202,35227.0
2016-02-23 11:10:00,26.19,26.2,26.13,26.18,47821.0,19.6202,19.6277,19.5753,19.6128,47821.0
2016-02-23 11:15:00,26.18,26.23,26.18,26.23,27528.0,19.6128,19.6502,19.6128,19.6502,27528.0
2016-02-23 11:20:00,26.23,26.28,26.21,26.27,32937.0,19.6502,19.6877,19.6352,19.6802,32937.0
2016-02-23 11:25:00,26.27,26.3,26.23,26.24,23445.0,19.6802,19.7027,19.6502,19.6577,23445.0
2016-02-23 11:30:00,26.25,26.26,26.22,26.23,28497.0,19.6652,19.6727,19.6427,19.6502,28497.0
2016-02-23 11:35:00,26.23,26.31,26.23,26.29,29125.0,19.6502,19.7101,19.6502,19.6952,29125.0
2016-02-23 11:40:00,26.29,26.32,26.28,26.32,26404.0,19.6952,19.7176,19.6877,19.7176,26404.0
2016-02-23 11:45:00,26.33,26.33,26.3,26.3,24341.0,19.7251,19.7251,19.7027,19.7027,24341.0
2016-02-23 11:50:00,26.3,26.3,26.24,26.27,18428.0,19.7027,19.7027,19.6577,19.6802,18428.0
2016-02-23 11:55:00,26.26,26.3,26.25,26.3,17655.0,19.6727,19.7027,19.6652,19.7027,17655.0
2016-02-23 12:00:00,26.29,26.3,26.26,26.28,24899.0,19.6952,19.7027,19.6727,19.6877,24899.0
2016-02-23 12:05:00,26.28,26.3,26.25,26.25,9812.0,19.6877,19.7027,19.6652,19.6652,9812.0
2016-02-23 12:10:00,26.25,26.25,26.23,26.24,5710.0,19.6652,19.6652,19.6502,19.6577,5710.0
2016-02-23 12:15:00,26.25,26.26,26.24,26.24,10041.0,19.6652,19.6727,19.6577,19.6577,10041.0
2016-02-23 12:20:00,26.24,26.25,26.24,26.25,3050.0,19.6577,19.6652,19.6577,19.6652,3050.0
2016-02-23 12:25:00,26.25,26.27,26.25,26.26,10338.0,19.6652,19.6802,19.6652,19.6727,10338.0
2016-02-23 12:30:00,26.26,26.26,26.21,26.21,16828.0,19.6727,19.6727,19.6352,19.6352,16828.0
2016-02-23 12:35:00,26.22,26.23,26.19,26.22,10722.0,19.6427,19.6502,19.6202,19.6427,10722.0
2016-02-23 12:40:00,26.22,26.26,26.22,26.26,10527.0,19.6427,19.6727,19.6427,19.6727,10527.0
2016-02-23 12:45:00,26.26,26.27,26.25,26.25,6525.0,19.6727,19.6802,19.6652,19.6652,6525.0
2016-02-23 12:50:00,26.25,26.25,26.24,26.24,8065.0,19.6652,19.6652,19.6577,19.6577,8065.0
2016-02-23 12:55:00,26.24,26.25,26.24,26.24,6339.0,19.6577,19.6652,19.6577,19.6577,6339.0
2016-02-23 13:00:00,26.24,26.26,26.24,26.25,9357.0,19.6577,19.6727,19.6577,19.6652,9357.0
2016-02-23 13:05:00,26.26,26.27,26.25,26.26,18398.0,19.6727,19.6802,19.6652,19.6727,18398.0
2016-02-23 13:10:00,26.26,26.27,26.25,26.26,14734.0,19.6727,19.6802,19.6652,19.6727,14734.0
2016-02-23 13:15:00,26.25,26.25,26.23,26.23,10242.0,19.6652,19.6652,19.6502,19.6502,10242.0
2016-02-23 13:20:00,26.22,26.23,26.22,26.23,9646.0,19.6427,19.6502,19.6427,19.6502,9646.0
2016-02-23 13:25:00,26.23,26.23,26.23,26.23,3705.0,19.6502,19.6502,19.6502,19.6502,3705.0
2016-02-23 13:30:00,26.23,26.23,26.17,26.17,19286.0,19.6502,19.6502,19.6053,19.6053,19286.0
2016-02-23 13:35:00,26.17,26.23,26.17,26.2,13612.0,19.6053,19.6502,19.6053,19.6277,13612.0
2016-02-23 13:40:00,26.19,26.2,26.18,26.18,19446.0,19.6202,19.6277,19.6128,19.6128,19446.0
2016-02-23 13:45:00,26.18,26.2,26.17,26.19,13560.0,19.6128,19.6277,19.6053,19.6202,13560.0
2016-02-23 13:50:00,26.19,26.24,26.18,26.24,42109.0,19.6202,19.6577,19.6128,19.6577,42109.0
2016-02-23 13:55:00,26.24,26.24,26.19,26.2,54514.0,19.6577,19.6577,19.6202,19.6277,54514.0
2016-02-23 14:00:00,26.19,26.2,26.17,26.2,14457.0,19.6202,19.6277,19.6053,19.6277,14457.0
2016-02-23 14:05:00,26.19,26.2,26.17,26.17,10083.0,19.6202,19.6277,19.6053,19.6053,10083.0
2016-02-23 14:10:00,26.17,26.18,26.17,26.18,4821.0,19.6053,19.6128,19.6053,19.6128,4821.0
2016-02-23 14:15:00,26.19,26.21,26.19,26.21,8191.0,19.6202,19.6352,19.6202,19.6352,8191.0
2016-02-23 14:20:00,26.21,26.22,26.2,26.21,9729.0,19.6352,19.6427,19.6277,19.6352,9729.0
2016-02-23 14:25:00,26.21,26.22,26.18,26.18,7163.0,19.6352,19.6427,19.6128,19.6128,7163.0
2016-02-23 14:30:00,26.18,26.2,26.18,26.19,7141.0,19.6128,19.6277,19.6128,19.6202,7141.0
2016-02-23 14:35:00,26.2,26.2,26.17,26.17,5976.0,19.6277,19.6277,19.6053,19.6053,5976.0
2016-02-23 14:40:00,26.17,26.17,26.11,26.16,48033.0,19.6053,19.6053,19.5603,19.5978,48033.0
2016-02-23 14:45:00,26.16,26.17,26.15,26.16,24762.0,19.5978,19.6053,19.5903,19.5978,24762.0
2016-02-23 14:50:00,26.16,26.17,26.15,26.15,36958.0,19.5978,19.6053,19.5903,19.5903,36958.0
2016-02-23 14:55:00,26.15,26.15,26.14,26.15,4100.0,19.5903,19.5903,19.5828,19.5903,4100.0
2016-02-23 15:00:00,26.15,26.16,26.11,26.11,22244.0,19.5903,19.5978,19.5603,19.5603,22244.0
2016-02-23 15:05:00,26.11,26.14,26.1,26.1,21892.0,19.5603,19.5828,19.5528,19.5528,21892.0
2016-02-23 15:10:00,26.1,26.11,26.07,26.08,29197.0,19.5528,19.5603,19.5303,19.5378,29197.0
2016-02-23 15:15:00,26.08,26.12,26.08,26.11,23954.0,19.5378,19.5678,19.5378,19.5603,23954.0
2016-02-23 15:20:00,26.11,26.13,26.11,26.11,28879.0,19.5603,19.5753,19.5603,19.5603,28879.0
2016-02-23 15:25:00,26.11,26.13,26.09,26.09,26949.0,19.5603,19.5753,19.5453,19.5453,26949.0
2016-02-23 15:30:00,26.09,26.14,26.09,26.14,53263.0,19.5453,19.5828,19.5453,19.5828,53263.0
2016-02-23 15:35:00,26.15,26.18,26.14,26.18,36911.0,19.5903,19.6128,19.5828,19.6128,36911.0
2016-02-23 15:40:00,26.18,26.19,26.14,26.14,69700.0,19.6128,19.6202,19.5828,19.5828,69700.0
2016-02-23 15:45:00,26.14,26.17,26.14,26.16,43547.0,19.5828,19.6053,19.5828,19.5978,43547.0
2016-02-23 15:50:00,26.16,26.17,26.15,26.17,19605.0,19.5978,19.6053,19.5903,19.6053,19605.0
2016-02-23 15:55:00,26.17,26.17,26.09,26.11,110419.0,19.6053,19.6053,19.5453,19.5603,110419.0
2016-02-24 09:30:00,25.88,25.93,25.85,25.85,36271.0,19.388,19.4255,19.3655,19.3655,36271.0
2016-02-24 09:35:00,25.85,25.9,25.83,25.89,47503.0,19.3655,19.403,19.3506,19.3955,47503.0
2016-02-24 09:40:00,25.89,25.89,25.86,25.89,21984.0,19.3955,19.3955,19.373,19.3955,21984.0
2016-02-24 09:45:00,25.88,25.88,25.78,25.78,24487.0,19.388,19.388,19.3131,19.3131,24487.0
2016-02-24 09:50:00,25.77,25.77,25.72,25.76,49295.0,19.3056,19.3056,19.2681,19.2981,49295.0
2016-02-24 09:55:00,25.75,25.75,25.69,25.7,43857.0,19.2906,19.2906,19.2457,19.2532,43857.0
2016-02-24 10:00:00,25.69,25.76,25.66,25.74,46029.0,19.2457,19.2981,19.2232,19.2831,46029.0
2016-02-24 10:05:00,25.73,25.82,25.73,25.82,28615.0,19.2756,19.3431,19.2756,19.3431,28615.0
2016-02-24 10:10:00,25.81,25.81,25.76,25.76,17732.0,19.3356,19.3356,19.2981,19.2981,17732.0
2016-02-24 10:15:00,25.76,25.78,25.74,25.74,12128.0,19.2981,19.3131,19.2831,19.2831,12128.0
2016-02-24 10:20:00,25.74,25.74,25.68,25.73,20424.0,19.2831,19.2831,19.2382,19.2756,20424.0
2016-02-24 10:25:00,25.73,25.75,25.71,25.73,15821.0,19.2756,19.2906,19.2607,19.2756,15821.0
2016-02-24 10:30:00,25.74,25.78,25.68,25.75,49876.0,19.2831,19.3131,19.2382,19.2906,49876.0
2016-02-24 10:35:00,25.75,25.83,25.75,25.83,26803.0,19.2906,19.3506,19.2906,19.3506,26803.0
2016-02-24 10:40:00,25.83,25.83,25.81,25.83,31710.0,19.3506,19.3506,19.3356,19.3506,31710.0
2016-02-24 10:45:00,25.83,25.83,25.8,25.82,25586.0,19.3506,19.3506,19.3281,19.3431,25586.0
2016-02-24 10:50:00,25.82,25.86,25.81,25.82,34294.0,19.3431,19.373,19.3356,19.3431,34294.0
2016-02-24 10:55:00,25.82,25.91,25.82,25.9,55045.0,19.3431,19.4105,19.3431,19.403,55045.0
2016-02-24 11:00:00,25.9,25.9,25.82,25.82,34782.0,19.403,19.403,19.3431,19.3431,34782.0
2016-02-24 11:05:00,25.82,25.84,25.79,25.81,21952.0,19.3431,19.358,19.3206,19.3356,21952.0
2016-02-24 11:10:00,25.81,25.83,25.78,25.82,18206.0,19.3356,19.3506,19.3131,19.3431,18206.0
2016-02-24 11:15:00,25.82,25.83,25.76,25.76,14903.0,19.3431,19.3506,19.2981,19.2981,14903.0
2016-02-24 11:20:00,25.77,25.8,25.76,25.78,24440.0,19.3056,19.3281,19.2981,19.3131,24440.0
2016-02-24 11:25:00,25.77,25.77,25.75,25.76,13835.0,19.3056,19.3056,19.2906,19.2981,13835.0
2016-02-24 11:30:00,25.75,25.75,25.75,25.75,16324.0,19.2906,19.2906,19.2906,19.2906,16324.0
2016-02-24 11:35:00,25.74,25.78,25.74,25.78,10182.0,19.2831,19.3131,19.2831,19.3131,10182.0
2016-02-24 11:40:00,25.78,25.88,25.77,25.88,15266.0,19.3131,19.388,19.3056,19.388,15266.0
2016-02-24 11:45:00,25.88,25.89,25.83,25.84,15245.0,19.388,19.3955,19.3506,19.358,15245.0
2016-02-24 11:50:00,25.85,25.9,25.83,25.84,20648.0,19.3655,19.403,19.3506,19.358,20648.0
2016-02-24 11:55:00,25.84,25.85,25.83,25.84,23077.0,19.358,19.3655,19.3506,19.358,23077.0
2016-02-24 12:00:00,25.85,25.91,25.85,25.9,15666.0,19.3655,19.4105,19.3655,19.403,15666.0
2016-02-24 12:05:00,25.9,25.92,25.9,25.9,21657.0,19.403,19.418,19.403,19.403,21657.0
2016-02-24 12:10:00,25.91,25.91,25.86,25.87,25129.0,19.4105,19.4105,19.373,19.3805,25129.0
2016-02-24 12:15:00,25.87,25.88,25.84,25.84,7735.0,19.3805,19.388,19.358,19.358,7735.0
2016-02-24 12:20:00,25.85,25.88,25.85,25.85,12644.0,19.3655,19.388,19.3655,19.3655,12644.0
2016-02-24 12:25:00,25.84,25.86,25.84,25.84,12311.0,19.358,19.373,19.358,19.358,12311.0
2016-02-24 12:30:00,25.84,25.86,25.83,25.83,6245.0,19.358,19.373,19.3506,19.3506,6245.0
2016-02-24 12:35:00,25.82,25.83,25.81,25.82,10600.0,19.3431,19.3506,19.3356,19.3431,10600.0
2016-02-24 12:40:00,25.82,25.83,25.81,25.83,11361.0,19.3431,19.3506,19.3356,19.3506,11361.0
2016-02-24 12:45:00,25.83,25.87,25.83,25.87,16376.0,19.3506,19.3805,19.3506,19.3805,16376.0
2016-02-24 12:50:00,25.86,25.88,25.86,25.88,13526.0,19.373,19.388,19.373,19.388,13526.0
2016-02-24 12:55:00,25.88,25.9,25.85,25.86,12872.0,19.388,19.403,19.3655,19.373,12872.0
2016-02-24 13:00:00,25.85,25.89,25.85,25.88,20947.0,19.3655,19.3955,19.3655,19.388,20947.0
2016-02-24 13:05:00,25.88,25.94,25.88,25.94,33628.0,19.388,19.433,19.388,19.433,33628.0
2016-02-24 13:10:00,25.94,25.94,25.91,25.91,26128.0,19.433,19.433,19.4105,19.4105,26128.0
2016-02-24 13:15:00,25.92,25.94,25.89,25.91,30752.0,19.418,19.433,19.3955,19.4105,30752.0
2016-02-24 13:20:00,25.92,25.97,25.92,25.97,20759.0,19.418,19.4554,19.418,19.4554,20759.0
2016-02-24 13:25:00,25.97,25.97,25.93,25.95,6584.0,19.4554,19.4554,19.4255,19.4405,6584.0
2016-02-24 13:30:00,25.95,25.95,25.92,25.93,13647.0,19.4405,19.4405,19.418,19.4255,13647.0
2016-02-24 13:35:00,25.93,25.93,25.91,25.91,6900.0,19.4255,19.4255,19.4105,19.4105,6900.0
2016-02-24 13:40:00,25.92,25.95,25.92,25.93,10697.0,19.418,19.4405,19.418,19.4255,10697.0
2016-02-24 13:45:00,25.94,25.95,25.9,25.91,8355.0,19.433,19.4405,19.403,19.4105,8355.0
2016-02-24 13:50:00,25.91,25.94,25.91,25.94,9695.0,19.4105,19.433,19.4105,19.433,9695.0
2016-02-24 13:55:00,25.95,25.95,25.91,25.91,15610.0,19.4405,19.4405,19.4105,19.4105,15610.0
2016-02-24 14:00:00,25.92,25.93,25.91,25.93,16008.0,19.418,19.4255,19.4105,19.4255,16008.0
2016-02-24 14:05:00,25.94,26.0,25.94,26.0,15860.0,19.433,19.4779,19.433,19.4779,15860.0
2016-02-24 14:10:00,26.0,26.05,26.0,26.04,10228.0,19.4779,19.5154,19.4779,19.5079,10228.0
2016-02-24 14:15:00,26.04,26.05,26.02,26.02,19000.0,19.5079,19.5154,19.4929,19.4929,19000.0
2016-02-24 14:20:00,26.02,26.09,26.02,26.09,16238.0,19.4929,19.5453,19.4929,19.5453,16238.0
2016-02-24 14:25:00,26.09,26.1,26.09,26.09,17314.0,19.5453,19.5528,19.5453,19.5453,17314.0
2016-02-24 14:30:00,26.09,26.11,26.09,26.11,12909.0,19.5453,19.5603,19.5453,19.5603,12909.0
2016-02-24 14:35:00,26.1,26.12,26.09,26.12,8980.0,19.5528,19.5678,19.5453,19.5678,8980.0
2016-02-24 14:40:00,26.13,26.15,26.13,26.15,19124.0,19.5753,19.5903,19.5753,19.5903,19124.0
2016-02-24 14:45:00,26.15,26.15,26.14,26.14,1715.0,19.5903,19.5903,19.5828,19.5828,1715.0
2016-02-24 14:50:00,26.15,26.15,26.11,26.12,3253.0,19.5903,19.5903,19.5603,19.5678,3253.0
2016-02-24 14:55:00,26.12,26.13,26.12,26.13,2197.0,19.5678,19.5753,19.5678,19.5753,2197.0
2016-02-24 15:00:00,26.13,26.14,26.11,26.12,14577.0,19.5753,19.5828,19.5603,19.5678,14577.0
2016-02-24 15:05:00,26.13,26.2,26.13,26.2,36009.0,19.5753,19.6277,19.5753,19.6277,36009.0
2016-02-24 15:10:00,26.2,26.23,26.18,26.23,18166.0,19.6277,19.6502,19.6128,19.6502,18166.0
2016-02-24 15:15:00,26.22,26.28,26.22,26.27,20782.0,19.6427,19.6877,19.6427,19.6802,20782.0
2016-02-24 15:20:00,26.28,26.28,26.23,26.24,28826.0,19.6877,19.6877,19.6502,19.6577,28826.0
2016-02-24 15:25:00,26.23,26.31,26.23,26.28,67066.0,19.6502,19.7101,19.6502,19.6877,67066.0
2016-02-24 15:30:00,26.28,26.3,26.26,26.26,30327.0,19.6877,19.7027,19.6727,19.6727,30327.0
2016-02-24 15:35:00,26.26,26.32,26.26,26.31,35182.0,19.6727,19.7176,19.6727,19.7101,35182.0
2016-02-24 15:40:00,26.31,26.33,26.23,26.24,68688.0,19.7101,19.7251,19.6502,19.6577,68688.0
2016-02-24 15:45:00,26.24,26.26,26.21,26.22,35059.0,19.6577,19.6727,19.6352,19.6427,35059.0
2016-02-24 15:50:00,26.22,26.25,26.22,26.25,44708.0,19.6427,19.6652,19.6427,19.6652,44708.0
2016-02-24 15:55:00,26.26,26.33,26.25,26.32,114187.0,19.6727,19.7251,19.6652,19.7176,114187.0
2016-02-25 09:30:00,26.49,26.54,26.38,26.47,50235.0,19.845,19.8824,19.7626,19.83,50235.0
2016-02-25 09:35:00,26.46,26.5,26.42,26.42,26917.0,19.8225,19.8525,19.7926,19.7926,26917.0
2016-02-25 09:40:00,26.41,26.41,26.34,26.34,20892.0,19.7851,19.7851,19.7326,19.7326,20892.0
2016-02-25 09:45:00,26.34,26.37,26.31,26.35,12509.0,19.7326,19.7551,19.7101,19.7401,12509.0
2016-02-25 09:50:00,26.35,26.38,26.34,26.38,11286.0,19.7401,19.7626,19.7326,19.7626,11286.0
2016-02-25 09:55:00,26.38,26.38,26.26,26.26,27393.0,19.7626,19.7626,19.6727,19.6727,27393.0
2016-02-25 10:00:00,26.27,26.29,26.22,26.24,18769.0,19.6802,19.6952,19.6427,19.6577,18769.0
2016-02-25 10:05:00,26.24,26.25,26.21,26.22,18046.0,19.6577,19.6652,19.6352,19.6427,18046.0
2016-02-25 10:10:00,26.22,26.34,26.21,26.33,29159.0,19.6427,19.7326,19.6352,19.7251,29159.0
2016-02-25 10:15:00,26.33,26.34,26.3,26.33,13853.0,19.7251,19.7326,19.7027,19.7251,13853.0
2016-02-25 10:20:00,26.33,26.35,26.31,26.33,12913.0,19.7251,19.7401,19.7101,19.7251,12913.0
2016-02-25 10:25:00,26.33,26.37,26.33,26.37,9445.0,19.7251,19.7551,19.7251,19.7551,9445.0
2016-02-25 10:30:00,26.36,26.36,26.27,26.3,10365.0,19.7476,19.7476,19.6802,19.7027,10365.0
2016-02-25 10:35:00,26.31,26.32,26.28,26.3,6858.0,19.7101,19.7176,19.6877,19.7027,6858.0
2016-02-25 10:40:00,26.29,26.38,26.29,26.38,9711.0,19.6952,19.7626,19.6952,19.7626,9711.0
2016-02-25 10:45:00,26.38,26.4,26.34,26.37,9590.0,19.7626,19.7776,19.7326,19.7551,9590.0
2016-02-25 10:50:00,26.37,26.41,26.37,26.41,10193.0,19.7551,19.7851,19.7551,19.7851,10193.0
2016-02-25 10:55:00,26.42,26.42,26.33,26.34,12756.0,19.7926,19.7926,19.7251,19.7326,12756.0
2016-02-25 11:00:00,26.33,26.35,26.33,26.35,9222.0,19.7251,19.7401,19.7251,19.7401,9222.0
2016-02-25 11:05:00,26.36,26.37,26.32,26.37,6612.0,19.7476,19.7551,19.7176,19.7551,6612.0
2016-02-25 11:10:00,26.36,26.36,26.3,26.31,25814.0,19.7476,19.7476,19.7027,19.7101,25814.0
2016-02-25 11:15:00,26.32,26.38,26.31,26.34,12400.0,19.7176,19.7626,19.7101,19.7326,12400.0
2016-02-25 11:20:00,26.35,26.36,26.33,26.34,5721.0,19.7401,19.7476,19.7251,19.7326,5721.0
2016-02-25 11:25:00,26.34,26.4,26.34,26.39,16131.0,19.7326,19.7776,19.7326,19.7701,16131.0
2016-02-25 11:30:00,26.38,26.4,26.36,26.38,29906.0,19.7626,19.7776,19.7476,19.7626,29906.0
2016-02-25 11:35:00,26.38,26.38,26.36,26.36,7448.0,19.7626,19.7626,19.7476,19.7476,7448.0
2016-02-25 11:40:00,26.36,26.36,26.29,26.3,12927.0,19.7476,19.7476,19.6952,19.7027,12927.0
2016-02-25 11:45:00,26.3,26.32,26.28,26.32,8025.0,19.7027,19.7176,19.6877,19.7176,8025.0
2016-02-25 11:50:00,26.32,26.35,26.32,26.35,9604.0,19.7176,19.7401,19.7176,19.7401,9604.0
2016-02-25 11:55:00,26.34,26.4,26.34,26.39,6134.0,19.7326,19.7776,19.7326,19.7701,6134.0
2016-02-25 12:00:00,26.39,26.39,26.36,26.38,7131.0,19.7701,19.7701,19.7476,19.7626,7131.0
2016-02-25 12:05:00,26.38,26.39,26.36,26.37,18124.0,19.7626,19.7701,19.7476,19.7551,18124.0
2016-02-25 12:10:00,26.38,26.41,26.38,26.4,21171.0,19.7626,19.7851,19.7626,19.7776,21171.0
2016-02-25 12:15:00,26.41,26.42,26.38,26.41,14193.0,19.7851,19.7926,19.7626,19.7851,14193.0
2016-02-25 12:20:00,26.41,26.41,26.4,26.4,1700.0,19.7851,19.7851,19.7776,19.7776,1700.0
2016-02-25 12:25:00,26.41,26.42,26.39,26.4,7214.0,19.7851,19.7926,19.7701,19.7776,7214.0
2016-02-25 12:30:00,26.4,26.4,26.35,26.36,5774.0,19.7776,19.7776,19.7401,19.7476,5774.0
2016-02-25 12:35:00,26.37,26.39,26.37,26.38,9469.0,19.7551,19.7701,19.7551,19.7626,9469.0
2016-02-25 12:40:00,26.37,26.37,26.36,26.37,4912.0,19.7551,19.7551,19.7476,19.7551,4912.0
2016-02-25 12:45:00,26.36,26.36,26.33,26.36,2700.0,19.7476,19.7476,19.7251,19.7476,2700.0
2016-02-25 12:50:00,26.37,26.38,26.36,26.37,11850.0,19.7551,19.7626,19.7476,19.7551,11850.0
2016-02-25 12:55:00,26.36,26.36,26.35,26.35,2847.0,19.7476,19.7476,19.7401,19.7401,2847.0
2016-02-25 13:00:00,26.34,26.35,26.33,26.33,10397.0,19.7326,19.7401,19.7251,19.7251,10397.0
2016-02-25 13:05:00,26.33,26.35,26.33,26.34,8517.0,19.7251,19.7401,19.7251,19.7326,8517.0
2016-02-25 13:10:00,26.35,26.35,26.32,26.33,5179.0,19.7401,19.7401,19.7176,19.7251,5179.0
2016-02-25 13:15:00,26.33,26.36,26.33,26.35,4612.0,19.7251,19.7476,19.7251,19.7401,4612.0
2016-02-25 13:20:00,26.36,26.36,26.34,26.34,8634.0,19.7476,19.7476,19.7326,19.7326,8634.0
2016-02-25 13:25:00,26.34,26.37,26.34,26.36,7818.0,19.7326,19.7551,19.7326,19.7476,7818.0
2016-02-25 13:30:00,26.36,26.38,26.35,26.36,27163.0,19.7476,19.7626,19.7401,19.7476,27163.0
2016-02-25 13:35:00,26.36,26.38,26.34,26.36,55848.0,19.7476,19.7626,19.7326,19.7476,55848.0
2016-02-25 13:40:00,26.36,26.39,26.36,26.39,15090.0,19.7476,19.7701,19.7476,19.7701,15090.0
2016-02-25 13:45:00,26.38,26.38,26.35,26.35,15794.0,19.7626,19.7626,19.7401,19.7401,15794.0
2016-02-25 13:50:00,26.36,26.42,26.36,26.41,7661.0,19.7476,19.7926,19.7476,19.7851,7661.0
2016-02-25 13:55:00,26.41,26.42,26.38,26.38,11433.0,19.7851,19.7926,19.7626,19.7626,11433.0
2016-02-25 14:00:00,26.38,26.38,26.36,26.38,11111.0,19.7626,19.7626,19.7476,19.7626,11111.0
2016-02-25 14:05:00,26.38,26.38,26.37,26.38,8461.0,19.7626,19.7626,19.7551,19.7626,8461.0
2016-02-25 14:10:00,26.37,26.39,26.37,26.39,4220.0,19.7551,19.7701,19.7551,19.7701,4220.0
2016-02-25 14:15:00,26.39,26.41,26.37,26.41,10907.0,19.7701,19.7851,19.7551,19.7851,10907.0
2016-02-25 14:20:00,26.42,26.42,26.38,26.38,23241.0,19.7926,19.7926,19.7626,19.7626,23241.0
2016-02-25 14:25:00,26.37,26.39,26.37,26.37,15108.0,19.7551,19.7701,19.7551,19.7551,15108.0
2016-02-25 14:30:00,26.37,26.37,26.34,26.35,19421.0,19.7551,19.7551,19.7326,19.7401,19421.0
2016-02-25 14:35:00,26.35,26.35,26.34,26.35,6614.0,19.7401,19.7401,19.7326,19.7401,6614.0
2016-02-25 14:40:00,26.35,26.36,26.34,26.36,5315.0,19.7401,19.7476,19.7326,19.7476,5315.0
2016-02-25 14:45:00,26.36,26.36,26.36,26.36,3564.0,19.7476,19.7476,19.7476,19.7476,3564.0
2016-02-25 14:50:00,26.36,26.36,26.35,26.35,2100.0,19.7476,19.7476,19.7401,19.7401,2100.0
2016-02-25 14:55:00,26.35,26.36,26.35,26.35,800.0,19.7401,19.7476,19.7401,19.7401,800.0
2016-02-25 15:00:00,26.35,26.36,26.33,26.36,45852.0,19.7401,19.7476,19.7251,19.7476,45852.0
2016-02-25 15:05:00,26.36,26.36,26.36,26.36,200.0,19.7476,19.7476,19.7476,19.7476,200.0
2016-02-25 15:10:00,26.37,26.42,26.37,26.42,10714.0,19.7551,19.7926,19.7551,19.7926,10714.0
2016-02-25 15:15:00,26.42,26.42,26.39,26.4,33207.0,19.7926,19.7926,19.7701,19.7776,33207.0
2016-02-25 15:20:00,26.41,26.42,26.4,26.42,18879.0,19.7851,19.7926,19.7776,19.7926,18879.0
2016-02-25 15:25:00,26.42,26.43,26.4,26.4,19998.0,19.7926,19.8,19.7776,19.7776,19998.0
2016-02-25 15:30:00,26.41,26.43,26.41,26.41,8803.0,19.7851,19.8,19.7851,19.7851,8803.0
2016-02-25 15:35:00,26.42,26.47,26.42,26.47,28375.0,19.7926,19.83,19.7926,19.83,28375.0
2016-02-25 15:40:00,26.47,26.53,26.46,26.51,41203.0,19.83,19.875,19.8225,19.86,41203.0
2016-02-25 15:45:00,26.5,26.51,26.49,26.5,18714.0,19.8525,19.86,19.845,19.8525,18714.0
2016-02-25 15:50:00,26.5,26.54,26.5,26.53,54387.0,19.8525,19.8824,19.8525,19.875,54387.0
2016-02-25 15:55:00,26.53,26.6,26.53,26.6,94095.0,19.875,19.9274,19.875,19.9274,94095.0
2016-02-26 09:30:00,26.79,26.81,26.66,26.69,31714.0,20.0697,20.0847,19.9723,19.9948,31714.0
2016-02-26 09:35:00,26.7,26.71,26.65,26.66,34803.0,20.0023,20.0098,19.9649,19.9723,34803.0
2016-02-26 09:40:00,26.68,26.69,26.61,26.62,29975.0,19.9873,19.9948,19.9349,19.9424,29975.0
2016-02-26 09:45:00,26.62,26.63,26.6,26.61,26400.0,19.9424,19.9499,19.9274,19.9349,26400.0
2016-02-26 09:50:00,26.61,26.65,26.61,26.63,17498.0,19.9349,19.9649,19.9349,19.9499,17498.0
2016-02-26 09:55:00,26.63,26.65,26.56,26.57,17722.0,19.9499,19.9649,19.8974,19.9049,17722.0
2016-02-26 10:00:00,26.54,26.59,26.51,26.54,14199.0,19.8824,19.9199,19.86,19.8824,14199.0
2016-02-26 10:05:00,26.54,26.54,26.5,26.52,32493.0,19.8824,19.8824,19.8525,19.8675,32493.0
2016-02-26 10:10:00,26.51,26.58,26.51,26.58,17847.0,19.86,19.9124,19.86,19.9124,17847.0
2016-02-26 10:15:00,26.58,26.6,26.57,26.57,14050.0,19.9124,19.9274,19.9049,19.9049,14050.0
2016-02-26 10:20:00,26.58,26.59,26.56,26.58,14765.0,19.9124,19.9199,19.8974,19.9124,14765.0
2016-02-26 10:25:00,26.59,26.61,26.59,26.61,32656.0,19.9199,19.9349,19.9199,19.9349,32656.0
2016-02-26 10:30:00,26.61,26.61,26.58,26.61,20580.0,19.9349,19.9349,19.9124,19.9349,20580.0
2016-02-26 10:35:00,26.61,26.61,26.59,26.6,34418.0,19.9349,19.9349,19.9199,19.9274,34418.0
2016-02-26 10:40:00,26.59,26.59,26.54,26.54,21886.0,19.9199,19.9199,19.8824,19.8824,21886.0
2016-02-26 10:45:00,26.55,26.6,26.55,26.6,10068.0,19.8899,19.9274,19.8899,19.9274,10068.0
2016-02-26 10:50:00,26.6,26.6,26.57,26.58,22210.0,19.9274,19.9274,19.9049,19.9124,22210.0
2016-02-26 10:55:00,26.58,26.58,26.56,26.58,5900.0,19.9124,19.9124,19.8974,19.9124,5900.0
2016-02-26 11:00:00,26.59,26.59,26.57,26.58,14186.0,19.9199,19.9199,19.9049,19.9124,14186.0
2016-02-26 11:05:00,26.58,26.59,26.56,26.56,17456.0,19.9124,19.9199,19.8974,19.8974,17456.0
2016-02-26 11:10:00,26.56,26.56,26.54,26.54,10870.0,19.8974,19.8974,19.8824,19.8824,10870.0
2016-02-26 11:15:00,26.54,26.55,26.52,26.52,13066.0,19.8824,19.8899,19.8675,19.8675,13066.0
2016-02-26 11:20:00,26.52,26.53,26.51,26.51,12422.0,19.8675,19.875,19.86,19.86,12422.0
2016-02-26 11:25:00,26.51,26.51,26.43,26.43,13866.0,19.86,19.86,19.8,19.8,13866.0
2016-02-26 11:30:00,26.42,26.43,26.41,26.43,20144.0,19.7926,19.8,19.7851,19.8,20144.0
2016-02-26 11:35:00,26.43,26.46,26.43,26.44,10872.0,19.8,19.8225,19.8,19.8075,10872.0
2016-02-26 11:40:00,26.43,26.49,26.42,26.47,14131.0,19.8,19.845,19.7926,19.83,14131.0
2016-02-26 11:45:00,26.47,26.48,26.47,26.47,6800.0,19.83,19.8375,19.83,19.83,6800.0
2016-02-26 11:50:00,26.47,26.48,26.45,26.48,7100.0,19.83,19.8375,19.815,19.8375,7100.0
2016-02-26 11:55:00,26.47,26.49,26.45,26.45,21603.0,19.83,19.845,19.815,19.815,21603.0
2016-02-26 12:00:00,26.45,26.45,26.4,26.4,11650.0,19.815,19.815,19.7776,19.7776,11650.0
2016-02-26 12:05:00,26.39,26.39,26.33,26.36,19289.0,19.7701,19.7701,19.7251,19.7476,19289.0
2016-02-26 12:10:00,26.36,26.38,26.32,26.34,17336.0,19.7476,19.7626,19.7176,19.7326,17336.0
2016-02-26 12:15:00,26.35,26.41,26.35,26.39,11141.0,19.7401,19.7851,19.7401,19.7701,11141.0
2016-02-26 12:20:00,26.38,26.39,26.38,26.39,3823.0,19.7626,19.7701,19.7626,19.7701,3823.0
2016-02-26 12:25:00,26.39,26.42,26.38,26.4,7752.0,19.7701,19.7926,19.7626,19.7776,7752.0
2016-02-26 12:30:00,26.41,26.45,26.41,26.44,19075.0,19.7851,19.815,19.7851,19.8075,19075.0
2016-02-26 12:35:00,26.44,26.44,26.43,26.43,9442.0,19.8075,19.8075,19.8,19.8,9442.0
2016-02-26 12:40:00,26.42,26.42,26.38,26.4,13600.0,19.7926,19.7926,19.7626,19.7776,13600.0
2016-02-26 12:45:00,26.4,26.43,26.4,26.43,15081.0,19.7776,19.8,19.7776,19.8,15081.0
2016-02-26 12:50:00,26.43,26.48,26.43,26.48,9552.0,19.8,19.8375,19.8,19.8375,9552.0
2016-02-26 12:55:00,26.49,26.49,26.46,26.46,9505.0,19.845,19.845,19.8225,19.8225,9505.0
2016-02-26 13:00:00,26.47,26.5,26.46,26.49,9938.0,19.83,19.8525,19.8225,19.845,9938.0
2016-02-26 13:05:00,26.48,26.52,26.47,26.5,12400.0,19.8375,19.8675,19.83,19.8525,12400.0
2016-02-26 13:10:00,26.49,26.49,26.45,26.45,16939.0,19.845,19.845,19.815,19.815,16939.0
2016-02-26 13:15:00,26.44,26.44,26.42,26.44,16019.0,19.8075,19.8075,19.7926,19.8075,16019.0
2016-02-26 13:20:00,26.44,26.44,26.42,26.42,9657.0,19.8075,19.8075,19.7926,19.7926,9657.0
2016-02-26 13:25:00,26.42,26.42,26.4,26.4,7836.0,19.7926,19.7926,19.7776,19.7776,7836.0
2016-02-26 13:30:00,26.4,26.41,26.39,26.39,7571.0,19.7776,19.7851,19.7701,19.7701,7571.0
2016-02-26 13:35:00,26.4,26.44,26.4,26.42,8443.0,19.7776,19.8075,19.7776,19.7926,8443.0
2016-02-26 13:40:00,26.42,26.44,26.42,26.44,27216.0,19.7926,19.8075,19.7926,19.8075,27216.0
2016-02-26 13:45:00,26.44,26.45,26.43,26.43,9251.0,19.8075,19.815,19.8,19.8,9251.0
2016-02-26 13:50:00,26.43,26.43,26.42,26.43,16099.0,19.8,19.8,19.7926,19.8,16099.0
2016-02-26 13:55:00,26.43,26.43,26.39,26.42,11229.0,19.8,19.8,19.7701,19.7926,11229.0
2016-02-26 14:00:00,26.43,26.45,26.42,26.43,9860.0,19.8,19.815,19.7926,19.8,9860.0
2016-02-26 14:05:00,26.44,26.48,26.44,26.45,21936.0,19.8075,19.8375,19.8075,19.815,21936.0
2016-02-26 14:10:00,26.44,26.49,26.43,26.48,30043.0,19.8075,19.845,19.8,19.8375,30043.0
2016-02-26 14:15:00,26.48,26.5,26.48,26.49,5680.0,19.8375,19.8525,19.8375,19.845,5680.0
2016-02-26 14:20:00,26.49,26.5,26.46,26.5,19555.0,19.845,19.8525,19.8225,19.8525,19555.0
2016-02-26 14:25:00,26.5,26.51,26.49,26.49,10261.0,19.8525,19.86,19.845,19.845,10261.0
2016-02-26 14:30:00,26.48,26.48,26.46,26.46,11324.0,19.8375,19.8375,19.8225,19.8225,11324.0
2016-02-26 14:35:00,26.45,26.47,26.42,26.42,15773.0,19.815,19.83,19.7926,19.7926,15773.0
2016-02-26 14:40:00,26.41,26.44,26.4,26.44,12598.0,19.7851,19.8075,19.7776,19.8075,12598.0
2016-02-26 14:45:00,26.44,26.46,26.44,26.44,9933.0,19.8075,19.8225,19.8075,19.8075,9933.0
2016-02-26 14:50:00,26.44,26.44,26.41,26.42,10861.0,19.8075,19.8075,19.7851,19.7926,10861.0
2016-02-26 14:55:00,26.41,26.43,26.38,26.38,16843.0,19.7851,19.8,19.7626,19.7626,16843.0
2016-02-26 15:00:00,26.37,26.46,26.37,26.46,25017.0,19.7551,19.8225,19.7551,19.8225,25017.0
2016-02-26 15:05:00,26.47,26.48,26.46,26.48,18395.0,19.83,19.8375,19.8225,19.8375,18395.0
2016-02-26 15:10:00,26.47,26.48,26.47,26.47,10800.0,19.83,19.8375,19.83,19.83,10800.0
2016-02-26 15:15:00,26.47,26.47,26.46,26.47,7400.0,19.83,19.83,19.8225,19.83,7400.0
2016-02-26 15:20:00,26.48,26.48,26.44,26.46,12146.0,19.8375,19.8375,19.8075,19.8225,12146.0
2016-02-26 15:25:00,26.47,26.48,26.43,26.45,17950.0,19.83,19.8375,19.8,19.815,17950.0
2016-02-26 15:30:00,26.46,26.5,26.46,26.48,12889.0,19.8225,19.8525,19.8225,19.8375,12889.0
2016-02-26 15:35:00,26.48,26.49,26.44,26.45,22498.0,19.8375,19.845,19.8075,19.815,22498.0
2016-02-26 15:40:00,26.46,26.48,26.44,26.45,35475.0,19.8225,19.8375,19.8075,19.815,35475.0
2016-02-26 15:45:00,26.45,26.45,26.43,26.43,28147.0,19.815,19.815,19.8,19.8,28147.0
2016-02-26 15:50:00,26.43,26.47,26.43,26.45,42318.0,19.8,19.83,19.8,19.815,42318.0
2016-02-26 15:55:00,26.45,26.45,26.38,26.4,75334.0,19.815,19.815,19.7626,19.7776,75334.0
2016-02-29 09:30:00,26.43,26.49,26.37,26.4,23125.0,19.8,19.845,19.7551,19.7776,23125.0
2016-02-29 09:35:00,26.42,26.52,26.4,26.49,40060.0,19.7926,19.8675,19.7776,19.845,40060.0
2016-02-29 09:40:00,26.49,26.54,26.4,26.4,40124.0,19.845,19.8824,19.7776,19.7776,40124.0
2016-02-29 09:45:00,26.4,26.5,26.38,26.48,22710.0,19.7776,19.8525,19.7626,19.8375,22710.0
2016-02-29 09:50:00,26.47,26.51,26.47,26.48,53577.0,19.83,19.86,19.83,19.8375,53577.0
2016-02-29 09:55:00,26.48,26.49,26.47,26.47,16900.0,19.8375,19.845,19.83,19.83,16900.0
2016-02-29 10:00:00,26.47,26.48,26.41,26.44,21398.0,19.83,19.8375,19.7851,19.8075,21398.0
2016-02-29 10:05:00,26.45,26.5,26.45,26.46,15077.0,19.815,19.8525,19.815,19.8225,15077.0
2016-02-29 10:10:00,26.46,26.49,26.44,26.49,9790.0,19.8225,19.845,19.8075,19.845,9790.0
2016-02-29 10:15:00,26.49,26.5,26.45,26.45,18261.0,19.845,19.8525,19.815,19.815,18261.0
2016-02-29 10:20:00,26.45,26.52,26.45,26.51,23453.0,19.815,19.8675,19.815,19.86,23453.0
2016-02-29 10:25:00,26.51,26.53,26.48,26.5,22439.0,19.86,19.875,19.8375,19.8525,22439.0
2016-02-29 10:30:00,26.5,26.51,26.48,26.49,29440.0,19.8525,19.86,19.8375,19.845,29440.0
2016-02-29 10:35:00,26.49,26.5,26.46,26.47,13144.0,19.845,19.8525,19.8225,19.83,13144.0
2016-02-29 10:40:00,26.47,26.48,26.45,26.47,16761.0,19.83,19.8375,19.815,19.83,16761.0
2016-02-29 10:45:00,26.48,26.48,26.47,26.47,6648.0,19.8375,19.8375,19.83,19.83,6648.0
2016-02-29 10:50:00,26.47,26.5,26.46,26.5,11342.0,19.83,19.8525,19.8225,19.8525,11342.0
2016-02-29 10:55:00,26.5,26.5,26.48,26.49,22468.0,19.8525,19.8525,19.8375,19.845,22468.0
2016-02-29 11:00:00,26.49,26.53,26.49,26.52,15244.0,19.845,19.875,19.845,19.8675,15244.0
2016-02-29 11:05:00,26.52,26.53,26.52,26.53,12498.0,19.8675,19.875,19.8675,19.875,12498.0
2016-02-29 11:10:00,26.52,26.55,26.52,26.53,10835.0,19.8675,19.8899,19.8675,19.875,10835.0
2016-02-29 11:15:00,26.53,26.55,26.53,26.53,24825.0,19.875,19.8899,19.875,19.875,24825.0
2016-02-29 11:20:00,26.52,26.56,26.52,26.55,10167.0,19.8675,19.8974,19.8675,19.8899,10167.0
2016-02-29 11:25:00,26.55,26.55,26.51,26.51,10891.0,19.8899,19.8899,19.86,19.86,10891.0
2016-02-29 11:30:00,26.51,26.59,26.51,26.59,26021.0,19.86,19.9199,19.86,19.9199,26021.0
2016-02-29 11:35:00,26.59,26.64,26.58,26.63,14391.0,19.9199,19.9574,19.9124,19.9499,14391.0
2016-02-29 11:40:00,26.63,26.65,26.63,26.63,9141.0,19.9499,19.9649,19.9499,19.9499,9141.0
2016-02-29 11:45:00,26.63,26.64,26.6,26.6,15060.0,19.9499,19.9574,19.9274,19.9274,15060.0
2016-02-29 11:50:00,26.6,26.6,26.58,26.59,4485.0,19.9274,19.9274,19.9124,19.9199,4485.0
2016-02-29 11:55:00,26.59,26.59,26.58,26.58,9038.0,19.9199,19.9199,19.9124,19.9124,9038.0
2016-02-29 12:00:00,26.58,26.58,26.52,26.52,18531.0,19.9124,19.9124,19.8675,19.8675,18531.0
2016-02-29 12:05:00,26.52,26.53,26.51,26.52,8017.0,19.8675,19.875,19.86,19.8675,8017.0
2016-02-29 12:10:00,26.51,26.56,26.51,26.55,9514.0,19.86,19.8974,19.86,19.8899,9514.0
2016-02-29 12:15:00,26.55,26.58,26.55,26.58,8314.0,19.8899,19.9124,19.8899,19.9124,8314.0
2016-02-29 12:20:00,26.58,26.58,26.55,26.55,16997.0,19.9124,19.9124,19.8899,19.8899,16997.0
2016-02-29 12:25:00,26.56,26.56,26.53,26.53,24757.0,19.8974,19.8974,19.875,19.875,24757.0
2016-02-29 12:30:00,26.53,26.53,26.51,26.53,11415.0,19.875,19.875,19.86,19.875,11415.0
2016-02-29 12:35:00,26.53,26.58,26.53,26.56,44398.0,19.875,19.9124,19.875,19.8974,44398.0
2016-02-29 12:40:00,26.57,26.57,26.53,26.57,41490.0,19.9049,19.9049,19.875,19.9049,41490.0
2016-02-29 12:45:00,26.57,26.57,26.55,26.55,30472.0,19.9049,19.9049,19.8899,19.8899,30472.0
2016-02-29 12:50:00,26.55,26.58,26.55,26.58,10011.0,19.8899,19.9124,19.8899,19.9124,10011.0
2016-02-29 12:55:00,26.58,26.58,26.52,26.52,43816.0,19.9124,19.9124,19.8675,19.8675,43816.0
2016-02-29 13:00:00,26.52,26.52,26.49,26.49,27677.0,19.8675,19.8675,19.845,19.845,27677.0
2016-02-29 13:05:00,26.49,26.5,26.47,26.47,8472.0,19.845,19.8525,19.83,19.83,8472.0
2016-02-29 13:10:00,26.47,26.49,26.45,26.45,15492.0,19.83,19.845,19.815,19.815,15492.0
2016-02-29 13:15:00,26.45,26.48,26.45,26.45,12954.0,19.815,19.8375,19.815,19.815,12954.0
2016-02-29 13:20:00,26.45,26.46,26.45,26.45,9168.0,19.815,19.8225,19.815,19.815,9168.0
2016-02-29 13:25:00,26.45,26.47,26.42,26.42,15668.0,19.815,19.83,19.7926,19.7926,15668.0
2016-02-29 13:30:00,26.42,26.42,26.39,26.39,18915.0,19.7926,19.7926,19.7701,19.7701,18915.0
2016-02-29 13:35:00,26.39,26.42,26.39,26.41,19593.0,19.7701,19.7926,19.7701,19.7851,19593.0
2016-02-29 13:40:00,26.41,26.42,26.39,26.4,13301.0,19.7851,19.7926,19.7701,19.7776,13301.0
2016-02-29 13:45:00,26.41,26.46,26.41,26.46,13344.0,19.7851,19.8225,19.7851,19.8225,13344.0
2016-02-29 13:50:00,26.45,26.48,26.45,26.47,12741.0,19.815,19.8375,19.815,19.83,12741.0
2016-02-29 13:55:00,26.47,26.47,26.44,26.45,7400.0,19.83,19.83,19.8075,19.815,7400.0
2016-02-29 14:00:00,26.44,26.44,26.42,26.42,8603.0,19.8075,19.8075,19.7926,19.7926,8603.0
2016-02-29 14:05:00,26.42,26.43,26.39,26.39,22912.0,19.7926,19.8,19.7701,19.7701,22912.0
2016-02-29 14:10:00,26.39,26.41,26.38,26.38,18559.0,19.7701,19.7851,19.7626,19.7626,18559.0
2016-02-29 14:15:00,26.38,26.38,26.35,26.36,17792.0,19.7626,19.7626,19.7401,19.7476,17792.0
2016-02-29 14:20:00,26.36,26.36,26.32,26.33,24196.0,19.7476,19.7476,19.7176,19.7251,24196.0
2016-02-29 14:25:00,26.33,26.36,26.31,26.36,17000.0,19.7251,19.7476,19.7101,19.7476,17000.0
2016-02-29 14:30:00,26.35,26.35,26.32,26.33,22057.0,19.7401,19.7401,19.7176,19.7251,22057.0
2016-02-29 14:35:00,26.33,26.33,26.31,26.33,17141.0,19.7251,19.7251,19.7101,19.7251,17141.0
2016-02-29 14:40:00,26.33,26.33,26.27,26.28,16253.0,19.7251,19.7251,19.6802,19.6877,16253.0
2016-02-29 14:45:00,26.28,26.28,26.25,26.27,13005.0,19.6877,19.6877,19.6652,19.6802,13005.0
2016-02-29 14:50:00,26.27,26.3,26.26,26.28,18660.0,19.6802,19.7027,19.6727,19.6877,18660.0
2016-02-29 14:55:00,26.28,26.28,26.26,26.27,11513.0,19.6877,19.6877,19.6727,19.6802,11513.0
2016-02-29 15:00:00,26.27,26.27,26.21,26.22,34006.0,19.6802,19.6802,19.6352,19.6427,34006.0
2016-02-29 15:05:00,26.22,26.23,26.19,26.22,33714.0,19.6427,19.6502,19.6202,19.6427,33714.0
2016-02-29 15:10:00,26.22,26.23,26.18,26.19,31467.0,19.6427,19.6502,19.6128,19.6202,31467.0
2016-02-29 15:15:00,26.19,26.19,26.15,26.17,38638.0,19.6202,19.6202,19.5903,19.6053,38638.0
2016-02-29 15:20:00,26.17,26.23,26.17,26.22,40136.0,19.6053,19.6502,19.6053,19.6427,40136.0
2016-02-29 15:25:00,26.22,26.25,26.2,26.25,26082.0,19.6427,19.6652,19.6277,19.6652,26082.0
2016-02-29 15:30:00,26.24,26.27,26.22,26.23,48653.0,19.6577,19.6802,19.6427,19.6502,48653.0
2016-02-29 15:35:00,26.24,26.27,26.22,26.27,47943.0,19.6577,19.6802,19.6427,19.6802,47943.0
2016-02-29 15:40:00,26.27,26.27,26.22,26.26,29764.0,19.6802,19.6802,19.6427,19.6727,29764.0
2016-02-29 15:45:00,26.25,26.26,26.21,26.23,49627.0,19.6652,19.6727,19.6352,19.6502,49627.0
2016-02-29 15:50:00,26.23,26.24,26.21,26.24,78696.0,19.6502,19.6577,19.6352,19.6577,78696.0
2016-02-29 15:55:00,26.24,26.25,26.17,26.17,99061.0,19.6577,19.6652,19.6053,19.6053,99061.0
2016-03-01 09:30:00,26.46,26.55,26.42,26.43,47033.0,19.8225,19.8899,19.7926,19.8,47033.0
2016-03-01 09:35:00,26.43,26.44,26.35,26.42,28093.0,19.8,19.8075,19.7401,19.7926,28093.0
2016-03-01 09:40:00,26.4,26.4,26.34,26.36,28555.0,19.7776,19.7776,19.7326,19.7476,28555.0
2016-03-01 09:45:00,26.36,26.36,26.28,26.31,40531.0,19.7476,19.7476,19.6877,19.7101,40531.0
2016-03-01 09:50:00,26.31,26.33,26.29,26.3,11965.0,19.7101,19.7251,19.6952,19.7027,11965.0
2016-03-01 09:55:00,26.31,26.31,26.25,26.25,17033.0,19.7101,19.7101,19.6652,19.6652,17033.0
2016-03-01 10:00:00,26.26,26.33,26.25,26.25,59530.0,19.6727,19.7251,19.6652,19.6652,59530.0
2016-03-01 10:05:00,26.25,26.3,26.24,26.29,66959.0,19.6652,19.7027,19.6577,19.6952,66959.0
2016-03-01 10:10:00,26.29,26.32,26.29,26.3,20654.0,19.6952,19.7176,19.6952,19.7027,20654.0
2016-03-01 10:15:00,26.31,26.31,26.28,26.3,33759.0,19.7101,19.7101,19.6877,19.7027,33759.0
2016-03-01 10:20:00,26.3,26.46,26.3,26.46,22215.0,19.7027,19.8225,19.7027,19.8225,22215.0
2016-03-01 10:25:00,26.47,26.51,26.47,26.5,45125.0,19.83,19.86,19.83,19.8525,45125.0
2016-03-01 10:30:00,26.51,26.59,26.51,26.58,36561.0,19.86,19.9199,19.86,19.9124,36561.0
2016-03-01 10:35:00,26.58,26.61,26.56,26.57,34563.0,19.9124,19.9349,19.8974,19.9049,34563.0
2016-03-01 10:40:00,26.57,26.61,26.56,26.61,29613.0,19.9049,19.9349,19.8974,19.9349,29613.0
2016-03-01 10:45:00,26.61,26.61,26.58,26.59,44943.0,19.9349,19.9349,19.9124,19.9199,44943.0
2016-03-01 10:50:00,26.59,26.63,26.59,26.62,29882.0,19.9199,19.9499,19.9199,19.9424,29882.0
2016-03-01 10:55:00,26.63,26.63,26.58,26.6,15592.0,19.9499,19.9499,19.9124,19.9274,15592.0
2016-03-01 11:00:00,26.6,26.66,26.6,26.64,22070.0,19.9274,19.9723,19.9274,19.9574,22070.0
2016-03-01 11:05:00,26.63,26.65,26.62,26.65,36370.0,19.9499,19.9649,19.9424,19.9649,36370.0
2016-03-01 11:10:00,26.66,26.66,26.64,26.65,24413.0,19.9723,19.9723,19.9574,19.9649,24413.0
2016-03-01 11:15:00,26.65,26.67,26.64,26.66,26615.0,19.9649,19.9798,19.9574,19.9723,26615.0
2016-03-01 11:20:00,26.66,26.68,26.66,26.67,12227.0,19.9723,19.9873,19.9723,19.9798,12227.0
2016-03-01 11:25:00,26.67,26.69,26.67,26.68,6900.0,19.9798,19.9948,19.9798,19.9873,6900.0
2016-03-01 11:30:00,26.69,26.7,26.69,26.7,23052.0,19.9948,20.0023,19.9948,20.0023,23052.0
2016-03-01 11:35:00,26.69,26.73,26.68,26.73,35333.0,19.9948,20.0248,19.9873,20.0248,35333.0
2016-03-01 11:40:00,26.73,26.74,26.68,26.68,27195.0,20.0248,20.0323,19.9873,19.9873,27195.0
2016-03-01 11:45:00,26.67,26.7,26.67,26.7,16459.0,19.9798,20.0023,19.9798,20.0023,16459.0
2016-03-01 11:50:00,26.69,26.77,26.69,26.77,33374.0,19.9948,20.0548,19.9948,20.0548,33374.0
2016-03-01 11:55:00,26.77,26.78,26.75,26.75,16030.0,20.0548,20.0622,20.0398,20.0398,16030.0
2016-03-01 12:00:00,26.75,26.76,26.73,26.75,17558.0,20.0398,20.0473,20.0248,20.0398,17558.0
2016-03-01 12:05:00,26.75,26.76,26.74,26.74,13522.0,20.0398,20.0473,20.0323,20.0323,13522.0
2016-03-01 12:10:00,26.75,26.76,26.74,26.76,23920.0,20.0398,20.0473,20.0323,20.0473,23920.0
2016-03-01 12:15:00,26.75,26.78,26.75,26.75,19120.0,20.0398,20.0622,20.0398,20.0398,19120.0
2016-03-01 12:20:00,26.75,26.75,26.74,26.75,14092.0,20.0398,20.0398,20.0323,20.0398,14092.0
2016-03-01 12:25:00,26.75,26.78,26.75,26.78,9027.0,20.0398,20.0622,20.0398,20.0622,9027.0
2016-03-01 12:30:00,26.78,26.78,26.74,26.75,22442.0,20.0622,20.0622,20.0323,20.0398,22442.0
2016-03-01 12:35:00,26.75,26.75,26.71,26.71,11871.0,20.0398,20.0398,20.0098,20.0098,11871.0
2016-03-01 12:40:00,26.7,26.75,26.7,26.75,8224.0,20.0023,20.0398,20.0023,20.0398,8224.0
2016-03-01 12:45:00,26.75,26.76,26.73,26.73,10443.0,20.0398,20.0473,20.0248,20.0248,10443.0
2016-03-01 12:50:00,26.73,26.77,26.73,26.76,22825.0,20.0248,20.0548,20.0248,20.0473,22825.0
2016-03-01 12:55:00,26.75,26.77,26.74,26.77,11279.0,20.0398,20.0548,20.0323,20.0548,11279.0
2016-03-01 13:00:00,26.77,26.77,26.72,26.72,11221.0,20.0548,20.0548,20.0173,20.0173,11221.0
2016-03-01 13:05:00,26.72,26.73,26.7,26.73,11124.0,20.0173,20.0248,20.0023,20.0248,11124.0
2016-03-01 13:10:00,26.72,26.74,26.72,26.74,2587.0,20.0173,20.0323,20.0173,20.0323,2587.0
2016-03-01 13:15:00,26.75,26.76,26.75,26.75,9116.0,20.0398,20.0473,20.0398,20.0398,9116.0
2016-03-01 13:20:00,26.75,26.79,26.74,26.74,14148.0,20.0398,20.0697,20.0323,20.0323,14148.0
2016-03-01 13:25:00,26.75,26.75,26.73,26.74,6828.0,20.0398,20.0398,20.0248,20.0323,6828.0
2016-03-01 13:30:00,26.75,26.78,26.75,26.75,20021.0,20.0398,20.0622,20.0398,20.0398,20021.0
2016-03-01 13:35:00,26.76,26.77,26.76,26.77,3300.0,20.0473,20.0548,20.0473,20.0548,3300.0
2016-03-01 13:40:00,26.77,26.81,26.77,26.8,14644.0,20.0548,20.0847,20.0548,20.0772,14644.0
2016-03-01 13:45:00,26.79,26.79,26.75,26.76,13928.0,20.0697,20.0697,20.0398,20.0473,13928.0
2016-03-01 13:50:00,26.76,26.76,26.74,26.74,13962.0,20.0473,20.0473,20.0323,20.0323,13962.0
2016-03-01 13:55:00,26.75,26.75,26.73,26.75,24515.0,20.0398,20.0398,20.0248,20.0398,24515.0
2016-03-01 14:00:00,26.75,26.79,26.75,26.78,21456.0,20.0398,20.0697,20.0398,20.0622,21456.0
2016-03-01 14:05:00,26.77,26.8,26.77,26.78,9638.0,20.0548,20.0772,20.0548,20.0622,9638.0
2016-03-01 14:10:00,26.78,26.79,26.77,26.77,3610.0,20.0622,20.0697,20.0548,20.0548,3610.0
2016-03-01 14:15:00,26.78,26.81,26.78,26.81,38632.0,20.0622,20.0847,20.0622,20.0847,38632.0
2016-03-01 14:20:00,26.81,26.81,26.81,26.81,3446.0,20.0847,20.0847,20.0847,20.0847,3446.0
2016-03-01 14:25:00,26.81,26.84,26.8,26.82,63707.0,20.0847,20.1072,20.0772,20.0922,63707.0
2016-03-01 14:30:00,26.82,26.84,26.82,26.83,23200.0,20.0922,20.1072,20.0922,20.0997,23200.0
2016-03-01 14:35:00,26.83,26.83,26.81,26.82,17302.0,20.0997,20.0997,20.0847,20.0922,17302.0
2016-03-01 14:40:00,26.82,26.88,26.8,26.87,72616.0,20.0922,20.1372,20.0772,20.1297,72616.0
2016-03-01 14:45:00,26.86,26.9,26.86,26.88,27858.0,20.1222,20.1521,20.1222,20.1372,27858.0
2016-03-01 14:50:00,26.88,26.9,26.88,26.89,11638.0,20.1372,20.1521,20.1372,20.1447,11638.0
2016-03-01 14:55:00,26.9,26.92,26.9,26.92,19744.0,20.1521,20.1671,20.1521,20.1671,19744.0
2016-03-01 15:00:00,26.91,26.92,26.9,26.91,9893.0,20.1596,20.1671,20.1521,20.1596,9893.0
2016-03-01 15:05:00,26.91,26.91,26.89,26.89,16147.0,20.1596,20.1596,20.1447,20.1447,16147.0
2016-03-01 15:10:00,26.9,26.91,26.85,26.85,15325.0,20.1521,20.1596,20.1147,20.1147,15325.0
2016-03-01 15:15:00,26.85,26.88,26.85,26.86,15654.0,20.1147,20.1372,20.1147,20.1222,15654.0
2016-03-01 15:20:00,26.86,26.87,26.82,26.82,45670.0,20.1222,20.1297,20.0922,20.0922,45670.0
2016-03-01 15:25:00,26.82,26.83,26.8,26.8,30245.0,20.0922,20.0997,20.0772,20.0772,30245.0
2016-03-01 15:30:00,26.8,26.8,26.75,26.75,47615.0,20.0772,20.0772,20.0398,20.0398,47615.0
2016-03-01 15:35:00,26.76,26.76,26.73,26.73,29119.0,20.0473,20.0473,20.0248,20.0248,29119.0
2016-03-01 15:40:00,26.72,26.75,26.72,26.73,48219.0,20.0173,20.0398,20.0173,20.0248,48219.0
2016-03-01 15:45:00,26.73,26.74,26.72,26.72,35580.0,20.0248,20.0323,20.0173,20.0173,35580.0
2016-03-01 15:50:00,26.72,26.75,26.72,26.74,38042.0,20.0173,20.0398,20.0173,20.0323,38042.0
2016-03-01 15:55:00,26.75,26.82,26.74,26.82,91578.0,20.0398,20.0922,20.0323,20.0922,91578.0
2016-03-02 09:30:00,26.75,26.81,26.63,26.63,31684.0,20.0398,20.0847,19.9499,19.9499,31684.0
2016-03-02 09:35:00,26.62,26.71,26.6,26.68,42275.0,19.9424,20.0098,19.9274,19.9873,42275.0
2016-03-02 09:40:00,26.69,26.72,26.68,26.69,13747.0,19.9948,20.0173,19.9873,19.9948,13747.0
2016-03-02 09:45:00,26.69,26.72,26.66,26.67,23422.0,19.9948,20.0173,19.9723,19.9798,23422.0
2016-03-02 09:50:00,26.66,26.67,26.62,26.67,20535.0,19.9723,19.9798,19.9424,19.9798,20535.0
2016-03-02 09:55:00,26.67,26.72,26.66,26.69,24113.0,19.9798,20.0173,19.9723,19.9948,24113.0
2016-03-02 10:00:00,26.69,26.7,26.67,26.67,12640.0,19.9948,20.0023,19.9798,19.9798,12640.0
2016-03-02 10:05:00,26.66,26.74,26.65,26.74,26853.0,19.9723,20.0323,19.9649,20.0323,26853.0
2016-03-02 10:10:00,26.74,26.77,26.74,26.76,22882.0,20.0323,20.0548,20.0323,20.0473,22882.0
2016-03-02 10:15:00,26.76,26.8,26.76,26.8,25304.0,20.0473,20.0772,20.0473,20.0772,25304.0
2016-03-02 10:20:00,26.81,26.82,26.8,26.8,33338.0,20.0847,20.0922,20.0772,20.0772,33338.0
2016-03-02 10:25:00,26.81,26.85,26.81,26.83,42716.0,20.0847,20.1147,20.0847,20.0997,42716.0
2016-03-02 10:30:00,26.82,26.87,26.76,26.87,86188.0,20.0922,20.1297,20.0473,20.1297,86188.0
2016-03-02 10:35:00,26.87,26.87,26.76,26.76,18415.0,20.1297,20.1297,20.0473,20.0473,18415.0
2016-03-02 10:40:00,26.76,26.76,26.73,26.76,13985.0,20.0473,20.0473,20.0248,20.0473,13985.0
2016-03-02 10:45:00,26.76,26.76,26.72,26.72,7995.0,20.0473,20.0473,20.0173,20.0173,7995.0
2016-03-02 10:50:00,26.72,26.76,26.72,26.75,8780.0,20.0173,20.0473,20.0173,20.0398,8780.0
2016-03-02 10:55:00,26.76,26.84,26.76,26.83,22209.0,20.0473,20.1072,20.0473,20.0997,22209.0
2016-03-02 11:00:00,26.83,26.87,26.81,26.86,21070.0,20.0997,20.1297,20.0847,20.1222,21070.0
2016-03-02 11:05:00,26.85,26.87,26.84,26.84,5846.0,20.1147,20.1297,20.1072,20.1072,5846.0
2016-03-02 11:10:00,26.85,26.85,26.83,26.83,9196.0,20.1147,20.1147,20.0997,20.0997,9196.0
2016-03-02 11:15:00,26.83,26.83,26.81,26.82,21078.0,20.0997,20.0997,20.0847,20.0922,21078.0
2016-03-02 11:20:00,26.81,26.81,26.77,26.8,7992.0,20.0847,20.0847,20.0548,20.0772,7992.0
2016-03-02 11:25:00,26.79,26.79,26.77,26.79,12784.0,20.0697,20.0697,20.0548,20.0697,12784.0
2016-03-02 11:30:00,26.79,26.83,26.79,26.83,13777.0,20.0697,20.0997,20.0697,20.0997,13777.0
2016-03-02 11:35:00,26.82,26.82,26.8,26.8,32161.0,20.0922,20.0922,20.0772,20.0772,32161.0
2016-03-02 11:40:00,26.79,26.8,26.77,26.8,12070.0,20.0697,20.0772,20.0548,20.0772,12070.0
2016-03-02 11:45:00,26.8,26.81,26.8,26.81,10126.0,20.0772,20.0847,20.0772,20.0847,10126.0
2016-03-02 11:50:00,26.82,26.82,26.8,26.8,9451.0,20.0922,20.0922,20.0772,20.0772,9451.0
2016-03-02 11:55:00,26.8,26.81,26.78,26.78,10360.0,20.0772,20.0847,20.0622,20.0622,10360.0
2016-03-02 12:00:00,26.77,26.78,26.76,26.76,17105.0,20.0548,20.0622,20.0473,20.0473,17105.0
2016-03-02 12:05:00,26.76,26.76,26.75,26.76,4913.0,20.0473,20.0473,20.0398,20.0473,4913.0
2016-03-02 12:10:00,26.76,26.77,26.75,26.77,11397.0,20.0473,20.0548,20.0398,20.0548,11397.0
2016-03-02 12:15:00,26.77,26.8,26.77,26.78,13629.0,20.0548,20.0772,20.0548,20.0622,13629.0
2016-03-02 12:20:00,26.78,26.79,26.75,26.75,7108.0,20.0622,20.0697,20.0398,20.0398,7108.0
2016-03-02 12:25:00,26.75,26.75,26.75,26.75,1821.0,20.0398,20.0398,20.0398,20.0398,1821.0
2016-03-02 12:30:00,26.74,26.74,26.72,26.72,2200.0,20.0323,20.0323,20.0173,20.0173,2200.0
2016-03-02 12:35:00,26.72,26.75,26.72,26.75,4713.0,20.0173,20.0398,20.0173,20.0398,4713.0
2016-03-02 12:40:00,26.75,26.78,26.75,26.77,11372.0,20.0398,20.0622,20.0398,20.0548,11372.0
2016-03-02 12:45:00,26.76,26.78,26.76,26.76,7444.0,20.0473,20.0622,20.0473,20.0473,7444.0
2016-03-02 12:50:00,26.76,26.76,26.75,26.75,11555.0,20.0473,20.0473,20.0398,20.0398,11555.0
2016-03-02 12:55:00,26.74,26.75,26.74,26.75,2426.0,20.0323,20.0398,20.0323,20.0398,2426.0
2016-03-02 13:00:00,26.75,26.75,26.72,26.72,12128.0,20.0398,20.0398,20.0173,20.0173,12128.0
2016-03-02 13:05:00,26.73,26.75,26.73,26.75,4261.0,20.0248,20.0398,20.0248,20.0398,4261.0
2016-03-02 13:10:00,26.75,26.75,26.73,26.73,7703.0,20.0398,20.0398,20.0248,20.0248,7703.0
2016-03-02 13:15:00,26.72,26.72,26.72,26.72,3662.0,20.0173,20.0173,20.0173,20.0173,3662.0
2016-03-02 13:20:00,26.71,26.71,26.67,26.7,21952.0,20.0098,20.0098,19.9798,20.0023,21952.0
2016-03-02 13:25:00,26.7,26.73,26.69,26.72,16486.0,20.0023,20.0248,19.9948,20.0173,16486.0
2016-03-02 13:30:00,26.72,26.77,26.7,26.76,15558.0,20.0173,20.0548,20.0023,20.0473,15558.0
2016-03-02 13:35:00,26.76,26.76,26.75,26.75,7313.0,20.0473,20.0473,20.0398,20.0398,7313.0
2016-03-02 13:40:00,26.76,26.77,26.75,26.75,6227.0,20.0473,20.0548,20.0398,20.0398,6227.0
2016-03-02 13:45:00,26.75,26.75,26.75,26.75,900.0,20.0398,20.0398,20.0398,20.0398,900.0
2016-03-02 13:50:00,26.75,26.75,26.74,26.75,4720.0,20.0398,20.0398,20.0323,20.0398,4720.0
2016-03-02 13:55:00,26.74,26.74,26.67,26.67,8498.0,20.0323,20.0323,19.9798,19.9798,8498.0
2016-03-02 14:00:00,26.67,26.74,26.67,26.74,8826.0,19.9798,20.0323,19.9798,20.0323,8826.0
2016-03-02 14:05:00,26.75,26.75,26.69,26.69,9117.0,20.0398,20.0398,19.9948,19.9948,9117.0
2016-03-02 14:10:00,26.69,26.69,26.67,26.69,8815.0,19.9948,19.9948,19.9798,19.9948,8815.0
2016-03-02 14:15:00,26.68,26.7,26.68,26.68,4628.0,19.9873,20.0023,19.9873,19.9873,4628.0
2016-03-02 14:20:00,26.68,26.73,26.68,26.73,7352.0,19.9873,20.0248,19.9873,20.0248,7352.0
2016-03-02 14:25:00,26.74,26.76,26.74,26.76,11001.0,20.0323,20.0473,20.0323,20.0473,11001.0
2016-03-02 14:30:00,26.76,26.77,26.76,26.77,7217.0,20.0473,20.0548,20.0473,20.0548,7217.0
2016-03-02 14:35:00,26.77,26.79,26.76,26.79,8260.0,20.0548,20.0697,20.0473,20.0697,8260.0
2016-03-02 14:40:00,26.79,26.83,26.79,26.82,5519.0,20.0697,20.0997,20.0697,20.0922,5519.0
2016-03-02 14:45:00,26.81,26.82,26.8,26.82,8819.0,20.0847,20.0922,20.0772,20.0922,8819.0
2016-03-02 14:50:00,26.82,26.85,26.82,26.82,16716.0,20.0922,20.1147,20.0922,20.0922,16716.0
2016-03-02 14:55:00,26.82,26.82,26.8,26.8,5413.0,20.0922,20.0922,20.0772,20.0772,5413.0
2016-03-02 15:00:00,26.8,26.81,26.8,26.8,16143.0,20.0772,20.0847,20.0772,20.0772,16143.0
2016-03-02 15:05:00,26.8,26.81,26.77,26.77,8495.0,20.0772,20.0847,20.0548,20.0548,8495.0
2016-03-02 15:10:00,26.77,26.81,26.77,26.81,5789.0,20.0548,20.0847,20.0548,20.0847,5789.0
2016-03-02 15:15:00,26.81,26.81,26.79,26.79,9700.0,20.0847,20.0847,20.0697,20.0697,9700.0
2016-03-02 15:20:00,26.8,26.85,26.8,26.84,16884.0,20.0772,20.1147,20.0772,20.1072,16884.0
2016-03-02 15:25:00,26.84,26.84,26.8,26.8,10443.0,20.1072,20.1072,20.0772,20.0772,10443.0
2016-03-02 15:30:00,26.8,26.84,26.78,26.84,52211.0,20.0772,20.1072,20.0622,20.1072,52211.0
2016-03-02 15:35:00,26.84,26.85,26.83,26.84,25674.0,20.1072,20.1147,20.0997,20.1072,25674.0
2016-03-02 15:40:00,26.84,26.84,26.83,26.83,8779.0,20.1072,20.1072,20.0997,20.0997,8779.0
2016-03-02 15:45:00,26.83,26.83,26.83,26.83,12577.0,20.0997,20.0997,20.0997,20.0997,12577.0
2016-03-02 15:50:00,26.83,26.83,26.81,26.81,33372.0,20.0997,20.0997,20.0847,20.0847,33372.0
2016-03-02 15:55:00,26.82,26.91,26.81,26.91,160279.0,20.0922,20.1596,20.0847,20.1596,160279.0
2016-03-03 09:30:00,26.95,26.96,26.76,26.79,29301.0,20.1896,20.1971,20.0473,20.0697,29301.0
2016-03-03 09:35:00,26.8,26.88,26.8,26.85,23230.0,20.0772,20.1372,20.0772,20.1147,23230.0
2016-03-03 09:40:00,26.85,26.89,26.8,26.8,42817.0,20.1147,20.1447,20.0772,20.0772,42817.0
2016-03-03 09:45:00,26.8,26.81,26.75,26.81,66449.0,20.0772,20.0847,20.0398,20.0847,66449.0
2016-03-03 09:50:00,26.81,26.85,26.79,26.82,40486.0,20.0847,20.1147,20.0697,20.0922,40486.0
2016-03-03 09:55:00,26.82,26.82,26.76,26.78,21863.0,20.0922,20.0922,20.0473,20.0622,21863.0
2016-03-03 10:00:00,26.79,26.81,26.76,26.8,34475.0,20.0697,20.0847,20.0473,20.0772,34475.0
2016-03-03 10:05:00,26.8,26.8,26.77,26.78,29861.0,20.0772,20.0772,20.0548,20.0622,29861.0
2016-03-03 10:10:00,26.78,26.8,26.71,26.72,39059.0,20.0622,20.0772,20.0098,20.0173,39059.0
2016-03-03 10:15:00,26.71,26.74,26.7,26.7,16325.0,20.0098,20.0323,20.0023,20.0023,16325.0
2016-03-03 10:20:00,26.7,26.72,26.68,26.7,19700.0,20.0023,20.0173,19.9873,20.0023,19700.0
2016-03-03 10:25:00,26.7,26.78,26.68,26.77,36039.0,20.0023,20.0622,19.9873,20.0548,36039.0
2016-03-03 10:30:00,26.78,26.78,26.74,26.74,9884.0,20.0622,20.0622,20.0323,20.0323,9884.0
2016-03-03 10:35:00,26.74,26.75,26.69,26.72,16160.0,20.0323,20.0398,19.9948,20.0173,16160.0
2016-03-03 10:40:00,26.72,26.73,26.7,26.7,11195.0,20.0173,20.0248,20.0023,20.0023,11195.0
2016-03-03 10:45:00,26.7,26.76,26.7,26.76,9504.0,20.0023,20.0473,20.0023,20.0473,9504.0
2016-03-03 10:50:00,26.76,26.77,26.75,26.75,4300.0,20.0473,20.0548,20.0398,20.0398,4300.0
2016-03-03 10:55:00,26.76,26.78,26.76,26.77,28648.0,20.0473,20.0622,20.0473,20.0548,28648.0
2016-03-03 11:00:00,26.75,26.75,26.7,26.7,9882.0,20.0398,20.0398,20.0023,20.0023,9882.0
2016-03-03 11:05:00,26.69,26.74,26.69,26.73,11625.0,19.9948,20.0323,19.9948,20.0248,11625.0
2016-03-03 11:10:00,26.73,26.73,26.67,26.68,33342.0,20.0248,20.0248,19.9798,19.9873,33342.0
2016-03-03 11:15:00,26.69,26.69,26.67,26.69,14908.0,19.9948,19.9948,19.9798,19.9948,14908.0
2016-03-03 11:20:00,26.68,26.68,26.6,26.6,25281.0,19.9873,19.9873,19.9274,19.9274,25281.0
2016-03-03 11:25:00,26.6,26.66,26.6,26.64,14814.0,19.9274,19.9723,19.9274,19.9574,14814.0
2016-03-03 11:30:00,26.63,26.67,26.63,26.67,6065.0,19.9499,19.9798,19.9499,19.9798,6065.0
2016-03-03 11:35:00,26.67,26.67,26.65,26.67,12064.0,19.9798,19.9798,19.9649,19.9798,12064.0
2016-03-03 11:40:00,26.68,26.68,26.67,26.68,13007.0,19.9873,19.9873,19.9798,19.9873,13007.0
2016-03-03 11:45:00,26.67,26.68,26.67,26.68,5500.0,19.9798,19.9873,19.9798,19.9873,5500.0
2016-03-03 11:50:00,26.67,26.67,26.65,26.66,8021.0,19.9798,19.9798,19.9649,19.9723,8021.0
2016-03-03 11:55:00,26.65,26.72,26.64,26.7,32345.0,19.9649,20.0173,19.9574,20.0023,32345.0
2016-03-03 12:00:00,26.71,26.72,26.7,26.7,5600.0,20.0098,20.0173,20.0023,20.0023,5600.0
2016-03-03 12:05:00,26.71,26.73,26.69,26.73,6500.0,20.0098,20.0248,19.9948,20.0248,6500.0
2016-03-03 12:10:00,26.74,26.74,26.71,26.71,17906.0,20.0323,20.0323,20.0098,20.0098,17906.0
2016-03-03 12:15:00,26.72,26.73,26.71,26.72,8025.0,20.0173,20.0248,20.0098,20.0173,8025.0
2016-03-03 12:20:00,26.71,26.71,26.69,26.69,5700.0,20.0098,20.0098,19.9948,19.9948,5700.0
2016-03-03 12:25:00,26.7,26.72,26.69,26.72,9729.0,20.0023,20.0173,19.9948,20.0173,9729.0
2016-03-03 12:30:00,26.72,26.73,26.7,26.72,9254.0,20.0173,20.0248,20.0023,20.0173,9254.0
2016-03-03 12:35:00,26.72,26.73,26.71,26.73,5212.0,20.0173,20.0248,20.0098,20.0248,5212.0
2016-03-03 12:40:00,26.74,26.75,26.74,26.75,1700.0,20.0323,20.0398,20.0323,20.0398,1700.0
2016-03-03 12:45:00,26.75,26.76,26.75,26.75,11661.0,20.0398,20.0473,20.0398,20.0398,11661.0
2016-03-03 12:50:00,26.76,26.76,26.71,26.72,21636.0,20.0473,20.0473,20.0098,20.0173,21636.0
2016-03-03 12:55:00,26.71,26.72,26.69,26.7,19295.0,20.0098,20.0173,19.9948,20.0023,19295.0
2016-03-03 13:00:00,26.7,26.73,26.7,26.73,8600.0,20.0023,20.0248,20.0023,20.0248,8600.0
2016-03-03 13:05:00,26.73,26.73,26.71,26.72,12357.0,20.0248,20.0248,20.0098,20.0173,12357.0
2016-03-03 13:10:00,26.73,26.73,26.72,26.72,7060.0,20.0248,20.0248,20.0173,20.0173,7060.0
2016-03-03 13:15:00,26.71,26.71,26.69,26.7,5957.0,20.0098,20.0098,19.9948,20.0023,5957.0
2016-03-03 13:20:00,26.71,26.78,26.71,26.76,30293.0,20.0098,20.0622,20.0098,20.0473,30293.0
2016-03-03 13:25:00,26.76,26.76,26.74,26.75,9195.0,20.0473,20.0473,20.0323,20.0398,9195.0
2016-03-03 13:30:00,26.75,26.78,26.75,26.78,14098.0,20.0398,20.0622,20.0398,20.0622,14098.0
2016-03-03 13:35:00,26.79,26.81,26.79,26.81,8648.0,20.0697,20.0847,20.0697,20.0847,8648.0
2016-03-03 13:40:00,26.81,26.82,26.81,26.82,5500.0,20.0847,20.0922,20.0847,20.0922,5500.0
2016-03-03 13:45:00,26.83,26.86,26.83,26.85,6090.0,20.0997,20.1222,20.0997,20.1147,6090.0
2016-03-03 13:50:00,26.85,26.85,26.83,26.84,7469.0,20.1147,20.1147,20.0997,20.1072,7469.0
2016-03-03 13:55:00,26.84,26.86,26.83,26.85,37947.0,20.1072,20.1222,20.0997,20.1147,37947.0
2016-03-03 14:00:00,26.85,26.85,26.81,26.81,18078.0,20.1147,20.1147,20.0847,20.0847,18078.0
2016-03-03 14:05:00,26.8,26.8,26.79,26.8,11200.0,20.0772,20.0772,20.0697,20.0772,11200.0
2016-03-03 14:10:00,26.8,26.82,26.8,26.81,7779.0,20.0772,20.0922,20.0772,20.0847,7779.0
2016-03-03 14:15:00,26.81,26.81,26.78,26.79,19401.0,20.0847,20.0847,20.0622,20.0697,19401.0
2016-03-03 14:20:00,26.78,26.8,26.78,26.8,7900.0,20.0622,20.0772,20.0622,20.0772,7900.0
2016-03-03 14:25:00,26.8,26.84,26.8,26.83,14289.0,20.0772,20.1072,20.0772,20.0997,14289.0
2016-03-03 14:30:00,26.83,26.83,26.78,26.81,33818.0,20.0997,20.0997,20.0622,20.0847,33818.0
2016-03-03 14:35:00,26.81,26.86,26.81,26.86,39333.0,20.0847,20.1222,20.0847,20.1222,39333.0
2016-03-03 14:40:00,26.87,26.88,26.86,26.87,21547.0,20.1297,20.1372,20.1222,20.1297,21547.0
2016-03-03 14:45:00,26.86,26.88,26.86,26.88,6999.0,20.1222,20.1372,20.1222,20.1372,6999.0
2016-03-03 14:50:00,26.88,26.88,26.86,26.86,5983.0,20.1372,20.1372,20.1222,20.1222,5983.0
2016-03-03 14:55:00,26.86,26.86,26.83,26.83,2400.0,20.1222,20.1222,20.0997,20.0997,2400.0
2016-03-03 15:00:00,26.83,26.87,26.83,26.85,23454.0,20.0997,20.1297,20.0997,20.1147,23454.0
2016-03-03 15:05:00,26.85,26.87,26.84,26.87,20401.0,20.1147,20.1297,20.1072,20.1297,20401.0
2016-03-03 15:10:00,26.86,26.89,26.86,26.89,22464.0,20.1222,20.1447,20.1222,20.1447,22464.0
2016-03-03 15:15:00,26.89,26.89,26.86,26.86,11309.0,20.1447,20.1447,20.1222,20.1222,11309.0
2016-03-03 15:20:00,26.86,26.86,26.85,26.85,11286.0,20.1222,20.1222,20.1147,20.1147,11286.0
2016-03-03 15:25:00,26.85,26.86,26.85,26.85,4910.0,20.1147,20.1222,20.1147,20.1147,4910.0
2016-03-03 15:30:00,26.85,26.85,26.85,26.85,3261.0,20.1147,20.1147,20.1147,20.1147,3261.0
2016-03-03 15:35:00,26.85,26.85,26.84,26.84,27226.0,20.1147,20.1147,20.1072,20.1072,27226.0
2016-03-03 15:40:00,26.85,26.86,26.84,26.84,9695.0,20.1147,20.1222,20.1072,20.1072,9695.0
2016-03-03 15:45:00,26.84,26.88,26.83,26.83,49007.0,20.1072,20.1372,20.0997,20.0997,49007.0
2016-03-03 15:50:00,26.84,26.89,26.84,26.89,73066.0,20.1072,20.1447,20.1072,20.1447,73066.0
2016-03-03 15:55:00,26.89,26.91,26.87,26.87,73365.0,20.1447,20.1596,20.1297,20.1297,73365.0
2016-03-04 09:30:00,26.92,26.96,26.76,26.76,41393.0,20.1671,20.1971,20.0473,20.0473,41393.0
2016-03-04 09:35:00,26.75,26.82,26.72,26.79,42144.0,20.0398,20.0922,20.0173,20.0697,42144.0
2016-03-04 09:40:00,26.77,26.77,26.7,26.73,12094.0,20.0548,20.0548,20.0023,20.0248,12094.0
2016-03-04 09:45:00,26.73,26.74,26.71,26.72,18644.0,20.0248,20.0323,20.0098,20.0173,18644.0
2016-03-04 09:50:00,26.73,26.78,26.72,26.72,21630.0,20.0248,20.0622,20.0173,20.0173,21630.0
2016-03-04 09:55:00,26.71,26.72,26.68,26.7,11888.0,20.0098,20.0173,19.9873,20.0023,11888.0
2016-03-04 10:00:00,26.7,26.74,26.69,26.7,16747.0,20.0023,20.0323,19.9948,20.0023,16747.0
2016-03-04 10:05:00,26.7,26.76,26.69,26.75,16134.0,20.0023,20.0473,19.9948,20.0398,16134.0
2016-03-04 10:10:00,26.75,26.78,26.73,26.78,15217.0,20.0398,20.0622,20.0248,20.0622,15217.0
2016-03-04 10:15:00,26.79,26.82,26.75,26.75,28001.0,20.0697,20.0922,20.0398,20.0398,28001.0
2016-03-04 10:20:00,26.76,26.76,26.69,26.69,11984.0,20.0473,20.0473,19.9948,19.9948,11984.0
2016-03-04 10:25:00,26.69,26.73,26.69,26.71,8300.0,19.9948,20.0248,19.9948,20.0098,8300.0
2016-03-04 10:30:00,26.71,26.75,26.71,26.75,7700.0,20.0098,20.0398,20.0098,20.0398,7700.0
2016-03-04 10:35:00,26.75,26.78,26.75,26.78,9591.0,20.0398,20.0622,20.0398,20.0622,9591.0
2016-03-04 10:40:00,26.79,26.81,26.78,26.79,12187.0,20.0697,20.0847,20.0622,20.0697,12187.0
2016-03-04 10:45:00,26.78,26.79,26.77,26.77,8700.0,20.0622,20.0697,20.0548,20.0548,8700.0
2016-03-04 10:50:00,26.77,26.79,26.75,26.79,7525.0,20.0548,20.0697,20.0398,20.0697,7525.0
2016-03-04 10:55:00,26.79,26.8,26.78,26.8,15207.0,20.0697,20.0772,20.0622,20.0772,15207.0
2016-03-04 11:00:00,26.8,26.81,26.78,26.8,15594.0,20.0772,20.0847,20.0622,20.0772,15594.0
2016-03-04 11:05:00,26.81,26.82,26.81,26.82,7219.0,20.0847,20.0922,20.0847,20.0922,7219.0
2016-03-04 11:10:00,26.82,26.85,26.82,26.85,19650.0,20.0922,20.1147,20.0922,20.1147,19650.0
2016-03-04 11:15:00,26.85,26.89,26.84,26.88,15453.0,20.1147,20.1447,20.1072,20.1372,15453.0
2016-03-04 11:20:00,26.88,26.9,26.88,26.9,13680.0,20.1372,20.1521,20.1372,20.1521,13680.0
2016-03-04 11:25:00,26.9,26.93,26.88,26.9,47350.0,20.1521,20.1746,20.1372,20.1521,47350.0
2016-03-04 11:30:00,26.89,26.9,26.87,26.88,18500.0,20.1447,20.1521,20.1297,20.1372,18500.0
2016-03-04 11:35:00,26.88,26.9,26.85,26.86,13986.0,20.1372,20.1521,20.1147,20.1222,13986.0
2016-03-04 11:40:00,26.86,26.86,26.83,26.83,4200.0,20.1222,20.1222,20.0997,20.0997,4200.0
2016-03-04 11:45:00,26.84,26.86,26.84,26.84,6699.0,20.1072,20.1222,20.1072,20.1072,6699.0
2016-03-04 11:50:00,26.85,26.86,26.83,26.83,20618.0,20.1147,20.1222,20.0997,20.0997,20618.0
2016-03-04 11:55:00,26.83,26.84,26.82,26.82,10553.0,20.0997,20.1072,20.0922,20.0922,10553.0
2016-03-04 12:00:00,26.82,26.83,26.81,26.83,11872.0,20.0922,20.0997,20.0847,20.0997,11872.0
2016-03-04 12:05:00,26.83,26.83,26.74,26.74,49451.0,20.0997,20.0997,20.0323,20.0323,49451.0
2016-03-04 12:10:00,26.75,26.78,26.75,26.75,22917.0,20.0398,20.0622,20.0398,20.0398,22917.0
2016-03-04 12:15:00,26.76,26.76,26.74,26.75,13917.0,20.0473,20.0473,20.0323,20.0398,13917.0
2016-03-04 12:20:00,26.75,26.77,26.75,26.76,16756.0,20.0398,20.0548,20.0398,20.0473,16756.0
2016-03-04 12:25:00,26.76,26.78,26.76,26.76,17018.0,20.0473,20.0622,20.0473,20.0473,17018.0
2016-03-04 12:30:00,26.75,26.8,26.75,26.8,6100.0,20.0398,20.0772,20.0398,20.0772,6100.0
2016-03-04 12:35:00,26.8,26.85,26.8,26.85,16913.0,20.0772,20.1147,20.0772,20.1147,16913.0
2016-03-04 12:40:00,26.85,26.86,26.83,26.83,8229.0,20.1147,20.1222,20.0997,20.0997,8229.0
2016-03-04 12:45:00,26.82,26.82,26.79,26.8,5900.0,20.0922,20.0922,20.0697,20.0772,5900.0
2016-03-04 12:50:00,26.81,26.88,26.81,26.88,9999.0,20.0847,20.1372,20.0847,20.1372,9999.0
2016-03-04 12:55:00,26.88,26.88,26.87,26.88,2300.0,20.1372,20.1372,20.1297,20.1372,2300.0
2016-03-04 13:00:00,26.89,26.9,26.89,26.89,6017.0,20.1447,20.1521,20.1447,20.1447,6017.0
2016-03-04 13:05:00,26.88,26.89,26.87,26.87,2300.0,20.1372,20.1447,20.1297,20.1297,2300.0
2016-03-04 13:10:00,26.87,26.88,26.85,26.85,4598.0,20.1297,20.1372,20.1147,20.1147,4598.0
2016-03-04 13:15:00,26.85,26.86,26.85,26.86,9502.0,20.1147,20.1222,20.1147,20.1222,9502.0
2016-03-04 13:20:00,26.85,26.87,26.84,26.87,6613.0,20.1147,20.1297,20.1072,20.1297,6613.0
2016-03-04 13:25:00,26.87,26.88,26.86,26.87,10635.0,20.1297,20.1372,20.1222,20.1297,10635.0
2016-03-04 13:30:00,26.88,26.88,26.85,26.85,19629.0,20.1372,20.1372,20.1147,20.1147,19629.0
2016-03-04 13:35:00,26.85,26.88,26.85,26.87,9629.0,20.1147,20.1372,20.1147,20.1297,9629.0
2016-03-04 13:40:00,26.87,26.89,26.86,26.89,7106.0,20.1297,20.1447,20.1222,20.1447,7106.0
2016-03-04 13:45:00,26.89,26.9,26.89,26.9,3402.0,20.1447,20.1521,20.1447,20.1521,3402.0
2016-03-04 13:50:00,26.9,26.91,26.89,26.91,6668.0,20.1521,20.1596,20.1447,20.1596,6668.0
2016-03-04 13:55:00,26.92,26.93,26.92,26.92,9910.0,20.1671,20.1746,20.1671,20.1671,9910.0
2016-03-04 14:00:00,26.92,26.92,26.9,26.91,12300.0,20.1671,20.1671,20.1521,20.1596,12300.0
2016-03-04 14:05:00,26.91,26.92,26.88,26.88,16112.0,20.1596,20.1671,20.1372,20.1372,16112.0
2016-03-04 14:10:00,26.87,26.87,26.85,26.85,2187.0,20.1297,20.1297,20.1147,20.1147,2187.0
2016-03-04 14:15:00,26.86,26.87,26.84,26.84,7826.0,20.1222,20.1297,20.1072,20.1072,7826.0
2016-03-04 14:20:00,26.84,26.84,26.79,26.81,17938.0,20.1072,20.1072,20.0697,20.0847,17938.0
2016-03-04 14:25:00,26.8,26.82,26.78,26.79,49892.0,20.0772,20.0922,20.0622,20.0697,49892.0
2016-03-04 14:30:00,26.78,26.78,26.77,26.77,3638.0,20.0622,20.0622,20.0548,20.0548,3638.0
2016-03-04 14:35:00,26.77,26.77,26.75,26.75,51961.0,20.0548,20.0548,20.0398,20.0398,51961.0
2016-03-04 14:40:00,26.75,26.76,26.74,26.76,15648.0,20.0398,20.0473,20.0323,20.0473,15648.0
2016-03-04 14:45:00,26.76,26.77,26.74,26.77,19271.0,20.0473,20.0548,20.0323,20.0548,19271.0
2016-03-04 14:50:00,26.77,26.77,26.73,26.73,32726.0,20.0548,20.0548,20.0248,20.0248,32726.0
2016-03-04 14:55:00,26.73,26.76,26.72,26.75,25158.0,20.0248,20.0473,20.0173,20.0398,25158.0
2016-03-04 15:00:00,26.76,26.76,26.7,26.71,19490.0,20.0473,20.0473,20.0023,20.0098,19490.0
2016-03-04 15:05:00,26.71,26.74,26.71,26.73,17505.0,20.0098,20.0323,20.0098,20.0248,17505.0
2016-03-04 15:10:00,26.73,26.73,26.67,26.67,26088.0,20.0248,20.0248,19.9798,19.9798,26088.0
2016-03-04 15:15:00,26.67,26.73,26.67,26.73,12501.0,19.9798,20.0248,19.9798,20.0248,12501.0
2016-03-04 15:20:00,26.72,26.72,26.7,26.7,26344.0,20.0173,20.0173,20.0023,20.0023,26344.0
2016-03-04 15:25:00,26.71,26.74,26.71,26.73,13266.0,20.0098,20.0323,20.0098,20.0248,13266.0
2016-03-04 15:30:00,26.73,26.78,26.72,26.76,43297.0,20.0248,20.0622,20.0173,20.0473,43297.0
2016-03-04 15:35:00,26.77,26.8,26.76,26.8,22470.0,20.0548,20.0772,20.0473,20.0772,22470.0
2016-03-04 15:40:00,26.79,26.82,26.79,26.81,22221.0,20.0697,20.0922,20.0697,20.0847,22221.0
2016-03-04 15:45:00,26.81,26.81,26.78,26.8,23892.0,20.0847,20.0847,20.0622,20.0772,23892.0
2016-03-04 15:50:00,26.8,26.81,26.77,26.79,37838.0,20.0772,20.0847,20.0548,20.0697,37838.0
2016-03-04 15:55:00,26.78,26.81,26.78,26.8,67944.0,20.0622,20.0847,20.0622,20.0772,67944.0
2016-03-07 09:30:00,26.51,26.53,26.33,26.53,36196.0,19.86,19.875,19.7251,19.875,36196.0
2016-03-07 09:35:00,26.53,26.62,26.53,26.61,21060.0,19.875,19.9424,19.875,19.9349,21060.0
2016-03-07 09:40:00,26.62,26.67,26.61,26.66,38360.0,19.9424,19.9798,19.9349,19.9723,38360.0
2016-03-07 09:45:00,26.67,26.67,26.62,26.65,28457.0,19.9798,19.9798,19.9424,19.9649,28457.0
2016-03-07 09:50:00,26.65,26.69,26.62,26.68,26105.0,19.9649,19.9948,19.9424,19.9873,26105.0
2016-03-07 09:55:00,26.68,26.72,26.66,26.69,16520.0,19.9873,20.0173,19.9723,19.9948,16520.0
2016-03-07 10:00:00,26.68,26.75,26.65,26.75,28308.0,19.9873,20.0398,19.9649,20.0398,28308.0
2016-03-07 10:05:00,26.76,26.78,26.74,26.77,25211.0,20.0473,20.0622,20.0323,20.0548,25211.0
2016-03-07 10:10:00,26.77,26.78,26.76,26.76,10342.0,20.0548,20.0622,20.0473,20.0473,10342.0
2016-03-07 10:15:00,26.77,26.83,26.77,26.81,25611.0,20.0548,20.0997,20.0548,20.0847,25611.0
2016-03-07 10:20:00,26.81,26.81,26.77,26.79,26473.0,20.0847,20.0847,20.0548,20.0697,26473.0
2016-03-07 10:25:00,26.79,26.82,26.78,26.8,32524.0,20.0697,20.0922,20.0622,20.0772,32524.0
2016-03-07 10:30:00,26.81,26.87,26.81,26.87,14691.0,20.0847,20.1297,20.0847,20.1297,14691.0
2016-03-07 10:35:00,26.87,26.96,26.87,26.95,43350.0,20.1297,20.1971,20.1297,20.1896,43350.0
2016-03-07 10:40:00,26.95,26.96,26.94,26.95,19283.0,20.1896,20.1971,20.1821,20.1896,19283.0
2016-03-07 10:45:00,26.95,26.95,26.86,26.86,29897.0,20.1896,20.1896,20.1222,20.1222,29897.0
2016-03-07 10:50:00,26.86,26.89,26.85,26.89,9710.0,20.1222,20.1447,20.1147,20.1447,9710.0
2016-03-07 10:55:00,26.89,26.89,26.86,26.88,10478.0,20.1447,20.1447,20.1222,20.1372,10478.0
2016-03-07 11:00:00,26.9,26.9,26.89,26.89,10764.0,20.1521,20.1521,20.1447,20.1447,10764.0
2016-03-07 11:05:00,26.88,26.91,26.88,26.91,8439.0,20.1372,20.1596,20.1372,20.1596,8439.0
2016-03-07 11:10:00,26.92,26.96,26.92,26.96,5530.0,20.1671,20.1971,20.1671,20.1971,5530.0
2016-03-07 11:15:00,26.97,26.98,26.94,26.94,56007.0,20.2046,20.2121,20.1821,20.1821,56007.0
2016-03-07 11:20:00,26.94,26.97,26.93,26.96,18300.0,20.1821,20.2046,20.1746,20.1971,18300.0
2016-03-07 11:25:00,26.96,26.98,26.95,26.98,30313.0,20.1971,20.2121,20.1896,20.2121,30313.0
2016-03-07 11:30:00,26.98,26.99,26.98,26.98,22775.0,20.2121,20.2196,20.2121,20.2121,22775.0
2016-03-07 11:35:00,26.99,27.03,26.99,27.03,55185.0,20.2196,20.2495,20.2196,20.2495,55185.0
2016-03-07 11:40:00,27.03,27.05,27.01,27.05,18800.0,20.2495,20.2645,20.2345,20.2645,18800.0
2016-03-07 11:45:00,27.05,27.08,27.05,27.07,20186.0,20.2645,20.287,20.2645,20.2795,20186.0
2016-03-07 11:50:00,27.07,27.07,27.04,27.04,17391.0,20.2795,20.2795,20.257,20.257,17391.0
2016-03-07 11:55:00,27.04,27.04,27.02,27.03,10613.0,20.257,20.257,20.242,20.2495,10613.0
2016-03-07 12:00:00,27.03,27.05,27.01,27.02,14680.0,20.2495,20.2645,20.2345,20.242,14680.0
2016-03-07 12:05:00,27.01,27.08,27.01,27.07,19404.0,20.2345,20.287,20.2345,20.2795,19404.0
2016-03-07 12:10:00,27.07,27.08,27.05,27.06,47906.0,20.2795,20.287,20.2645,20.272,47906.0
2016-03-07 12:15:00,27.06,27.06,27.06,27.06,5604.0,20.272,20.272,20.272,20.272,5604.0
2016-03-07 12:20:00,27.06,27.08,27.06,27.08,11627.0,20.272,20.287,20.272,20.287,11627.0
2016-03-07 12:25:00,27.08,27.1,27.08,27.08,18142.0,20.287,20.302,20.287,20.287,18142.0
2016-03-07 12:30:00,27.08,27.08,27.07,27.07,13664.0,20.287,20.287,20.2795,20.2795,13664.0
2016-03-07 12:35:00,27.08,27.08,27.08,27.08,300.0,20.287,20.287,20.287,20.287,300.0
2016-03-07 12:40:00,27.08,27.14,27.08,27.14,23497.0,20.287,20.3319,20.287,20.3319,23497.0
2016-03-07 12:45:00,27.14,27.14,27.12,27.13,31590.0,20.3319,20.3319,20.317,20.3244,31590.0
2016-03-07 12:50:00,27.12,27.15,27.12,27.14,12033.0,20.317,20.3394,20.317,20.3319,12033.0
2016-03-07 12:55:00,27.14,27.14,27.1,27.1,14021.0,20.3319,20.3319,20.302,20.302,14021.0
2016-03-07 13:00:00,27.1,27.11,27.1,27.11,6184.0,20.302,20.3095,20.302,20.3095,6184.0
2016-03-07 13:05:00,27.11,27.11,27.1,27.11,2000.0,20.3095,20.3095,20.302,20.3095,2000.0
2016-03-07 13:10:00,27.11,27.12,27.11,27.11,9007.0,20.3095,20.317,20.3095,20.3095,9007.0
2016-03-07 13:15:00,27.11,27.11,27.1,27.11,5003.0,20.3095,20.3095,20.302,20.3095,5003.0
2016-03-07 13:20:00,27.11,27.11,27.08,27.09,11899.0,20.3095,20.3095,20.287,20.2945,11899.0
2016-03-07 13:25:00,27.08,27.09,27.08,27.09,1354.0,20.287,20.2945,20.287,20.2945,1354.0
2016-03-07 13:30:00,27.08,27.08,27.02,27.02,24383.0,20.287,20.287,20.242,20.242,24383.0
2016-03-07 13:35:00,27.02,27.02,27.0,27.0,21788.0,20.242,20.242,20.2271,20.2271,21788.0
2016-03-07 13:40:00,27.0,27.02,27.0,27.02,3912.0,20.2271,20.242,20.2271,20.242,3912.0
2016-03-07 13:45:00,27.02,27.02,26.99,27.0,34204.0,20.242,20.242,20.2196,20.2271,34204.0
2016-03-07 13:50:00,27.0,27.0,27.0,27.0,6590.0,20.2271,20.2271,20.2271,20.2271,6590.0
2016-03-07 13:55:00,26.99,27.01,26.99,27.01,9874.0,20.2196,20.2345,20.2196,20.2345,9874.0
2016-03-07 14:00:00,27.02,27.02,26.99,26.99,14685.0,20.242,20.242,20.2196,20.2196,14685.0
2016-03-07 14:05:00,26.99,27.02,26.99,27.02,10665.0,20.2196,20.242,20.2196,20.242,10665.0
2016-03-07 14:10:00,27.02,27.05,27.02,27.05,10025.0,20.242,20.2645,20.242,20.2645,10025.0
2016-03-07 14:15:00,27.04,27.04,27.01,27.02,17739.0,20.257,20.257,20.2345,20.242,17739.0
2016-03-07 14:20:00,27.01,27.03,27.0,27.02,12400.0,20.2345,20.2495,20.2271,20.242,12400.0
2016-03-07 14:25:00,27.01,27.01,26.98,27.0,15150.0,20.2345,20.2345,20.2121,20.2271,15150.0
2016-03-07 14:30:00,27.01,27.02,27.01,27.02,11299.0,20.2345,20.242,20.2345,20.242,11299.0
2016-03-07 14:35:00,27.01,27.02,27.0,27.02,36957.0,20.2345,20.242,20.2271,20.242,36957.0
2016-03-07 14:40:00,27.02,27.04,27.01,27.04,46888.0,20.242,20.257,20.2345,20.257,46888.0
2016-03-07 14:45:00,27.04,27.05,27.02,27.05,61556.0,20.257,20.2645,20.242,20.2645,61556.0
2016-03-07 14:50:00,27.05,27.05,27.03,27.05,33286.0,20.2645,20.2645,20.2495,20.2645,33286.0
2016-03-07 14:55:00,27.05,27.07,27.05,27.05,27257.0,20.2645,20.2795,20.2645,20.2645,27257.0
2016-03-07 15:00:00,27.05,27.05,27.03,27.03,31019.0,20.2645,20.2645,20.2495,20.2495,31019.0
2016-03-07 15:05:00,27.03,27.07,27.02,27.07,29043.0,20.2495,20.2795,20.242,20.2795,29043.0
2016-03-07 15:10:00,27.07,27.1,27.07,27.1,34654.0,20.2795,20.302,20.2795,20.302,34654.0
2016-03-07 15:15:00,27.1,27.13,27.09,27.13,31668.0,20.302,20.3244,20.2945,20.3244,31668.0
2016-03-07 15:20:00,27.13,27.13,27.1,27.13,39038.0,20.3244,20.3244,20.302,20.3244,39038.0
2016-03-07 15:25:00,27.13,27.14,27.11,27.12,46326.0,20.3244,20.3319,20.3095,20.317,46326.0
2016-03-07 15:30:00,27.13,27.15,27.11,27.14,29721.0,20.3244,20.3394,20.3095,20.3319,29721.0
2016-03-07 15:35:00,27.14,27.17,27.13,27.17,46254.0,20.3319,20.3544,20.3244,20.3544,46254.0
2016-03-07 15:40:00,27.17,27.17,27.15,27.17,73019.0,20.3544,20.3544,20.3394,20.3544,73019.0
2016-03-07 15:45:00,27.17,27.18,27.1,27.13,58060.0,20.3544,20.3619,20.302,20.3244,58060.0
2016-03-07 15:50:00,27.13,27.15,27.1,27.13,65852.0,20.3244,20.3394,20.302,20.3244,65852.0
2016-03-07 15:55:00,27.13,27.15,27.1,27.15,68623.0,20.3244,20.3394,20.302,20.3394,68623.0
2016-03-08 09:30:00,26.97,27.04,26.92,27.03,25113.0,20.2046,20.257,20.1671,20.2495,25113.0
2016-03-08 09:35:00,27.02,27.02,26.94,26.96,42785.0,20.242,20.242,20.1821,20.1971,42785.0
2016-03-08 09:40:00,26.95,26.97,26.88,26.9,30587.0,20.1896,20.2046,20.1372,20.1521,30587.0
2016-03-08 09:45:00,26.9,26.98,26.88,26.94,31332.0,20.1521,20.2121,20.1372,20.1821,31332.0
2016-03-08 09:50:00,26.93,26.94,26.91,26.93,12700.0,20.1746,20.1821,20.1596,20.1746,12700.0
2016-03-08 09:55:00,26.93,26.93,26.88,26.88,12904.0,20.1746,20.1746,20.1372,20.1372,12904.0
2016-03-08 10:00:00,26.88,26.89,26.85,26.89,22343.0,20.1372,20.1447,20.1147,20.1447,22343.0
2016-03-08 10:05:00,26.9,26.9,26.8,26.81,18511.0,20.1521,20.1521,20.0772,20.0847,18511.0
2016-03-08 10:10:00,26.8,26.85,26.8,26.82,15029.0,20.0772,20.1147,20.0772,20.0922,15029.0
2016-03-08 10:15:00,26.82,26.83,26.81,26.81,7687.0,20.0922,20.0997,20.0847,20.0847,7687.0
2016-03-08 10:20:00,26.81,26.84,26.8,26.8,22246.0,20.0847,20.1072,20.0772,20.0772,22246.0
2016-03-08 10:25:00,26.8,26.8,26.73,26.73,19801.0,20.0772,20.0772,20.0248,20.0248,19801.0
2016-03-08 10:30:00,26.72,26.75,26.72,26.75,11058.0,20.0173,20.0398,20.0173,20.0398,11058.0
2016-03-08 10:35:00,26.76,26.79,26.74,26.76,11775.0,20.0473,20.0697,20.0323,20.0473,11775.0
2016-03-08 10:40:00,26.77,26.77,26.71,26.72,25839.0,20.0548,20.0548,20.0098,20.0173,25839.0
2016-03-08 10:45:00,26.7,26.73,26.7,26.72,11542.0,20.0023,20.0248,20.0023,20.0173,11542.0
2016-03-08 10:50:00,26.73,26.77,26.73,26.77,16459.0,20.0248,20.0548,20.0248,20.0548,16459.0
2016-03-08 10:55:00,26.77,26.8,26.77,26.8,10683.0,20.0548,20.0772,20.0548,20.0772,10683.0
2016-03-08 11:00:00,26.81,26.89,26.8,26.88,24716.0,20.0847,20.1447,20.0772,20.1372,24716.0
2016-03-08 11:05:00,26.88,26.92,26.88,26.91,11942.0,20.1372,20.1671,20.1372,20.1596,11942.0
2016-03-08 11:10:00,26.92,26.92,26.86,26.86,13743.0,20.1671,20.1671,20.1222,20.1222,13743.0
2016-03-08 11:15:00,26.86,26.92,26.86,26.89,12697.0,20.1222,20.1671,20.1222,20.1447,12697.0
2016-03-08 11:20:00,26.89,26.89,26.88,26.88,6446.0,20.1447,20.1447,20.1372,20.1372,6446.0
2016-03-08 11:25:00,26.88,26.93,26.88,26.93,32111.0,20.1372,20.1746,20.1372,20.1746,32111.0
2016-03-08 11:30:00,26.93,26.95,26.92,26.92,10217.0,20.1746,20.1896,20.1671,20.1671,10217.0
2016-03-08 11:35:00,26.92,26.96,26.92,26.96,7021.0,20.1671,20.1971,20.1671,20.1971,7021.0
2016-03-08 11:40:00,26.97,26.97,26.92,26.92,20492.0,20.2046,20.2046,20.1671,20.1671,20492.0
2016-03-08 11:45:00,26.92,26.93,26.88,26.88,15568.0,20.1671,20.1746,20.1372,20.1372,15568.0
2016-03-08 11:50:00,26.88,26.95,26.88,26.93,15125.0,20.1372,20.1896,20.1372,20.1746,15125.0
2016-03-08 11:55:00,26.93,26.96,26.93,26.95,11135.0,20.1746,20.1971,20.1746,20.1896,11135.0
2016-03-08 12:00:00,26.96,26.98,26.94,26.94,17772.0,20.1971,20.2121,20.1821,20.1821,17772.0
2016-03-08 12:05:00,26.94,26.98,26.94,26.97,5504.0,20.1821,20.2121,20.1821,20.2046,5504.0
2016-03-08 12:10:00,26.98,26.98,26.97,26.97,6643.0,20.2121,20.2121,20.2046,20.2046,6643.0
2016-03-08 12:15:00,26.98,27.0,26.98,27.0,10133.0,20.2121,20.2271,20.2121,20.2271,10133.0
2016-03-08 12:20:00,27.0,27.0,26.98,26.99,10070.0,20.2271,20.2271,20.2121,20.2196,10070.0
2016-03-08 12:25:00,26.98,27.01,26.97,27.01,36515.0,20.2121,20.2345,20.2046,20.2345,36515.0
2016-03-08 12:30:00,27.02,27.05,27.01,27.01,12170.0,20.242,20.2645,20.2345,20.2345,12170.0
2016-03-08 12:35:00,27.01,27.01,27.0,27.0,6234.0,20.2345,20.2345,20.2271,20.2271,6234.0
2016-03-08 12:40:00,26.99,27.02,26.99,27.02,10560.0,20.2196,20.242,20.2196,20.242,10560.0
2016-03-08 12:45:00,27.02,27.05,27.01,27.05,17032.0,20.242,20.2645,20.2345,20.2645,17032.0
2016-03-08 12:50:00,27.04,27.05,27.04,27.04,12520.0,20.257,20.2645,20.257,20.257,12520.0
2016-03-08 12:55:00,27.05,27.08,27.05,27.08,15080.0,20.2645,20.287,20.2645,20.287,15080.0
2016-03-08 13:00:00,27.08,27.1,27.08,27.09,11203.0,20.287,20.302,20.287,20.2945,11203.0
2016-03-08 13:05:00,27.1,27.12,27.1,27.11,24136.0,20.302,20.317,20.302,20.3095,24136.0
2016-03-08 13:10:00,27.11,27.11,27.06,27.08,23195.0,20.3095,20.3095,20.272,20.287,23195.0
2016-03-08 13:15:00,27.08,27.11,27.08,27.11,15270.0,20.287,20.3095,20.287,20.3095,15270.0
2016-03-08 13:20:00,27.11,27.15,27.11,27.13,34240.0,20.3095,20.3394,20.3095,20.3244,34240.0
2016-03-08 13:25:00,27.14,27.14,27.13,27.14,8033.0,20.3319,20.3319,20.3244,20.3319,8033.0
2016-03-08 13:30:00,27.14,27.19,27.14,27.19,11975.0,20.3319,20.3694,20.3319,20.3694,11975.0
2016-03-08 13:35:00,27.19,27.21,27.18,27.21,27607.0,20.3694,20.3844,20.3619,20.3844,27607.0
2016-03-08 13:40:00,27.22,27.22,27.2,27.2,29550.0,20.3919,20.3919,20.3769,20.3769,29550.0
2016-03-08 13:45:00,27.2,27.22,27.2,27.2,20145.0,20.3769,20.3919,20.3769,20.3769,20145.0
2016-03-08 13:50:00,27.2,27.2,27.19,27.19,9300.0,20.3769,20.3769,20.3694,20.3694,9300.0
2016-03-08 13:55:00,27.19,27.2,27.19,27.19,500.0,20.3694,20.3769,20.3694,20.3694,500.0
2016-03-08 14:00:00,27.19,27.23,27.17,27.23,54259.0,20.3694,20.3994,20.3544,20.3994,54259.0
2016-03-08 14:05:00,27.23,27.27,27.23,27.27,21686.0,20.3994,20.4293,20.3994,20.4293,21686.0
2016-03-08 14:10:00,27.27,27.28,27.26,27.27,28302.0,20.4293,20.4368,20.4218,20.4293,28302.0
2016-03-08 14:15:00,27.27,27.3,27.25,27.29,64700.0,20.4293,20.4518,20.4143,20.4443,64700.0
2016-03-08 14:20:00,27.28,27.28,27.23,27.23,40163.0,20.4368,20.4368,20.3994,20.3994,40163.0
2016-03-08 14:25:00,27.23,27.24,27.22,27.23,33507.0,20.3994,20.4069,20.3919,20.3994,33507.0
2016-03-08 14:30:00,27.23,27.24,27.23,27.23,28865.0,20.3994,20.4069,20.3994,20.3994,28865.0
2016-03-08 14:35:00,27.23,27.24,27.22,27.22,36430.0,20.3994,20.4069,20.3919,20.3919,36430.0
2016-03-08 14:40:00,27.22,27.24,27.2,27.24,53913.0,20.3919,20.4069,20.3769,20.4069,53913.0
2016-03-08 14:45:00,27.24,27.25,27.22,27.23,25672.0,20.4069,20.4143,20.3919,20.3994,25672.0
2016-03-08 14:50:00,27.23,27.23,27.19,27.23,42494.0,20.3994,20.3994,20.3694,20.3994,42494.0
2016-03-08 14:55:00,27.22,27.24,27.21,27.24,28893.0,20.3919,20.4069,20.3844,20.4069,28893.0
2016-03-08 15:00:00,27.23,27.25,27.21,27.21,34629.0,20.3994,20.4143,20.3844,20.3844,34629.0
2016-03-08 15:05:00,27.21,27.22,27.2,27.2,35121.0,20.3844,20.3919,20.3769,20.3769,35121.0
2016-03-08 15:10:00,27.2,27.22,27.18,27.19,48512.0,20.3769,20.3919,20.3619,20.3694,48512.0
2016-03-08 15:15:00,27.2,27.2,27.14,27.14,47453.0,20.3769,20.3769,20.3319,20.3319,47453.0
2016-03-08 15:20:00,27.15,27.2,27.15,27.2,54887.0,20.3394,20.3769,20.3394,20.3769,54887.0
2016-03-08 15:25:00,27.2,27.2,27.14,27.14,77357.0,20.3769,20.3769,20.3319,20.3319,77357.0
2016-03-08 15:30:00,27.14,27.17,27.11,27.17,58308.0,20.3319,20.3544,20.3095,20.3544,58308.0
2016-03-08 15:35:00,27.17,27.17,27.14,27.16,57928.0,20.3544,20.3544,20.3319,20.3469,57928.0
2016-03-08 15:40:00,27.16,27.17,27.15,27.16,86100.0,20.3469,20.3544,20.3394,20.3469,86100.0
2016-03-08 15:45:00,27.16,27.17,27.1,27.1,101317.0,20.3469,20.3544,20.302,20.302,101317.0
2016-03-08 15:50:00,27.1,27.1,27.05,27.05,126757.0,20.302,20.302,20.2645,20.2645,126757.0
2016-03-08 15:55:00,27.05,27.06,27.0,27.06,173700.0,20.2645,20.272,20.2271,20.272,173700.0
2016-03-09 09:30:00,27.2,27.29,27.13,27.26,37641.0,20.3769,20.4443,20.3244,20.4218,37641.0
2016-03-09 09:35:00,27.27,27.35,27.27,27.35,34177.0,20.4293,20.4893,20.4293,20.4893,34177.0
2016-03-09 09:40:00,27.36,27.43,27.36,27.43,47328.0,20.4968,20.5492,20.4968,20.5492,47328.0
2016-03-09 09:45:00,27.43,27.45,27.4,27.45,28093.0,20.5492,20.5642,20.5267,20.5642,28093.0
2016-03-09 09:50:00,27.44,27.44,27.33,27.39,30336.0,20.5567,20.5567,20.4743,20.5192,30336.0
2016-03-09 09:55:00,27.39,27.4,27.35,27.4,11263.0,20.5192,20.5267,20.4893,20.5267,11263.0
2016-03-09 10:00:00,27.4,27.48,27.4,27.46,45546.0,20.5267,20.5867,20.5267,20.5717,45546.0
2016-03-09 10:05:00,27.47,27.47,27.42,27.42,25760.0,20.5792,20.5792,20.5417,20.5417,25760.0
2016-03-09 10:10:00,27.42,27.47,27.42,27.47,11607.0,20.5417,20.5792,20.5417,20.5792,11607.0
2016-03-09 10:15:00,27.47,27.49,27.45,27.45,17393.0,20.5792,20.5941,20.5642,20.5642,17393.0
2016-03-09 10:20:00,27.45,27.47,27.44,27.45,20290.0,20.5642,20.5792,20.5567,20.5642,20290.0
2016-03-09 10:25:00,27.46,27.48,27.45,27.48,11493.0,20.5717,20.5867,20.5642,20.5867,11493.0
2016-03-09 10:30:00,27.48,27.53,27.48,27.53,48127.0,20.5867,20.6241,20.5867,20.6241,48127.0
2016-03-09 10:35:00,27.54,27.58,27.53,27.55,42591.0,20.6316,20.6616,20.6241,20.6391,42591.0
2016-03-09 10:40:00,27.55,27.6,27.51,27.58,36005.0,20.6391,20.6765,20.6091,20.6616,36005.0
2016-03-09 10:45:00,27.59,27.59,27.56,27.58,43221.0,20.6691,20.6691,20.6466,20.6616,43221.0
2016-03-09 10:50:00,27.57,27.57,27.45,27.47,88321.0,20.6541,20.6541,20.5642,20.5792,88321.0
2016-03-09 10:55:00,27.46,27.51,27.44,27.51,51920.0,20.5717,20.6091,20.5567,20.6091,51920.0
2016-03-09 11:00:00,27.52,27.58,27.52,27.54,44923.0,20.6166,20.6616,20.6166,20.6316,44923.0
2016-03-09 11:05:00,27.54,27.55,27.51,27.55,24971.0,20.6316,20.6391,20.6091,20.6391,24971.0
2016-03-09 11:10:00,27.55,27.63,27.55,27.63,87953.0,20.6391,20.699,20.6391,20.699,87953.0
2016-03-09 11:15:00,27.63,27.68,27.63,27.67,25695.0,20.699,20.7365,20.699,20.729,25695.0
2016-03-09 11:20:00,27.66,27.72,27.65,27.7,42515.0,20.7215,20.7664,20.714,20.7515,42515.0
2016-03-09 11:25:00,27.69,27.73,27.69,27.72,19448.0,20.744,20.7739,20.744,20.7664,19448.0
2016-03-09 11:30:00,27.73,27.76,27.72,27.73,37947.0,20.7739,20.7964,20.7664,20.7739,37947.0
2016-03-09 11:35:00,27.73,27.77,27.72,27.77,35400.0,20.7739,20.8039,20.7664,20.8039,35400.0
2016-03-09 11:40:00,27.78,27.78,27.75,27.76,20066.0,20.8114,20.8114,20.7889,20.7964,20066.0
2016-03-09 11:45:00,27.77,27.78,27.69,27.71,43520.0,20.8039,20.8114,20.744,20.759,43520.0
2016-03-09 11:50:00,27.71,27.77,27.71,27.77,16462.0,20.759,20.8039,20.759,20.8039,16462.0
2016-03-09 11:55:00,27.77,27.8,27.76,27.8,30043.0,20.8039,20.8264,20.7964,20.8264,30043.0
2016-03-09 12:00:00,27.8,27.8,27.75,27.75,17595.0,20.8264,20.8264,20.7889,20.7889,17595.0
2016-03-09 12:05:00,27.75,27.75,27.71,27.71,20324.0,20.7889,20.7889,20.759,20.759,20324.0
2016-03-09 12:10:00,27.72,27.77,27.72,27.76,19086.0,20.7664,20.8039,20.7664,20.7964,19086.0
2016-03-09 12:15:00,27.75,27.75,27.7,27.74,19674.0,20.7889,20.7889,20.7515,20.7814,19674.0
2016-03-09 12:20:00,27.74,27.76,27.74,27.76,17347.0,20.7814,20.7964,20.7814,20.7964,17347.0
2016-03-09 12:25:00,27.77,27.78,27.76,27.78,12200.0,20.8039,20.8114,20.7964,20.8114,12200.0
2016-03-09 12:30:00,27.77,27.77,27.73,27.75,25015.0,20.8039,20.8039,20.7739,20.7889,25015.0
2016-03-09 12:35:00,27.75,27.76,27.74,27.76,21039.0,20.7889,20.7964,20.7814,20.7964,21039.0
2016-03-09 12:40:00,27.77,27.8,27.73,27.73,24676.0,20.8039,20.8264,20.7739,20.7739,24676.0
2016-03-09 12:45:00,27.74,27.74,27.67,27.68,25287.0,20.7814,20.7814,20.729,20.7365,25287.0
2016-03-09 12:50:00,27.68,27.69,27.68,27.68,22415.0,20.7365,20.744,20.7365,20.7365,22415.0
2016-03-09 12:55:00,27.69,27.73,27.68,27.68,27227.0,20.744,20.7739,20.7365,20.7365,27227.0
2016-03-09 13:00:00,27.68,27.7,27.63,27.68,76142.0,20.7365,20.7515,20.699,20.7365,76142.0
2016-03-09 13:05:00,27.68,27.69,27.67,27.68,30495.0,20.7365,20.744,20.729,20.7365,30495.0
2016-03-09 13:10:00,27.69,27.7,27.69,27.69,11625.0,20.744,20.7515,20.744,20.744,11625.0
2016-03-09 13:15:00,27.69,27.7,27.64,27.64,13292.0,20.744,20.7515,20.7065,20.7065,13292.0
2016-03-09 13:20:00,27.65,27.68,27.65,27.65,21306.0,20.714,20.7365,20.714,20.714,21306.0
2016-03-09 13:25:00,27.66,27.67,27.66,27.67,14299.0,20.7215,20.729,20.7215,20.729,14299.0
2016-03-09 13:30:00,27.67,27.69,27.66,27.66,42243.0,20.729,20.744,20.7215,20.7215,42243.0
2016-03-09 13:35:00,27.66,27.67,27.65,27.67,14412.0,20.7215,20.729,20.714,20.729,14412.0
2016-03-09 13:40:00,27.67,27.67,27.63,27.66,31713.0,20.729,20.729,20.699,20.7215,31713.0
2016-03-09 13:45:00,27.67,27.69,27.66,27.69,10784.0,20.729,20.744,20.7215,20.744,10784.0
2016-03-09 13:50:00,27.69,27.71,27.67,27.68,25495.0,20.744,20.759,20.729,20.7365,25495.0
2016-03-09 13:55:00,27.69,27.69,27.65,27.65,26985.0,20.744,20.744,20.714,20.714,26985.0
2016-03-09 14:00:00,27.66,27.68,27.66,27.68,15795.0,20.7215,20.7365,20.7215,20.7365,15795.0
2016-03-09 14:05:00,27.67,27.72,27.67,27.72,18355.0,20.729,20.7664,20.729,20.7664,18355.0
2016-03-09 14:10:00,27.72,27.74,27.7,27.7,47115.0,20.7664,20.7814,20.7515,20.7515,47115.0
2016-03-09 14:15:00,27.71,27.74,27.69,27.69,52525.0,20.759,20.7814,20.744,20.744,52525.0
2016-03-09 14:20:00,27.69,27.69,27.67,27.67,3600.0,20.744,20.744,20.729,20.729,3600.0
2016-03-09 14:25:00,27.68,27.7,27.67,27.7,13279.0,20.7365,20.7515,20.729,20.7515,13279.0
2016-03-09 14:30:00,27.71,27.72,27.67,27.67,54726.0,20.759,20.7664,20.729,20.729,54726.0
2016-03-09 14:35:00,27.67,27.69,27.67,27.68,37804.0,20.729,20.744,20.729,20.7365,37804.0
2016-03-09 14:40:00,27.68,27.7,27.67,27.68,25712.0,20.7365,20.7515,20.729,20.7365,25712.0
2016-03-09 14:45:00,27.68,27.7,27.68,27.7,34599.0,20.7365,20.7515,20.7365,20.7515,34599.0
2016-03-09 14:50:00,27.7,27.71,27.67,27.67,18850.0,20.7515,20.759,20.729,20.729,18850.0
2016-03-09 14:55:00,27.67,27.7,27.67,27.7,32492.0,20.729,20.7515,20.729,20.7515,32492.0
2016-03-09 15:00:00,27.7,27.71,27.67,27.71,24615.0,20.7515,20.759,20.729,20.759,24615.0
2016-03-09 15:05:00,27.71,27.72,27.65,27.65,48551.0,20.759,20.7664,20.714,20.714,48551.0
2016-03-09 15:10:00,27.65,27.66,27.63,27.63,27941.0,20.714,20.7215,20.699,20.699,27941.0
2016-03-09 15:15:00,27.62,27.63,27.6,27.62,24756.0,20.6915,20.699,20.6765,20.6915,24756.0
2016-03-09 15:20:00,27.62,27.63,27.58,27.59,70493.0,20.6915,20.699,20.6616,20.6691,70493.0
2016-03-09 15:25:00,27.59,27.59,27.57,27.59,76730.0,20.6691,20.6691,20.6541,20.6691,76730.0
2016-03-09 15:30:00,27.58,27.62,27.58,27.59,51981.0,20.6616,20.6915,20.6616,20.6691,51981.0
2016-03-09 15:35:00,27.59,27.59,27.57,27.58,62538.0,20.6691,20.6691,20.6541,20.6616,62538.0
2016-03-09 15:40:00,27.58,27.6,27.55,27.58,63679.0,20.6616,20.6765,20.6391,20.6616,63679.0
2016-03-09 15:45:00,27.58,27.6,27.56,27.56,45974.0,20.6616,20.6765,20.6466,20.6466,45974.0
2016-03-09 15:50:00,27.57,27.58,27.54,27.58,71843.0,20.6541,20.6616,20.6316,20.6616,71843.0
2016-03-09 15:55:00,27.58,27.62,27.57,27.62,129606.0,20.6616,20.6915,20.6541,20.6915,129606.0
2016-03-10 09:30:00,27.71,27.77,27.67,27.75,38676.0,20.759,20.8039,20.729,20.7889,38676.0
2016-03-10 09:35:00,27.75,27.79,27.74,27.77,79068.0,20.7889,20.8189,20.7814,20.8039,79068.0
2016-03-10 09:40:00,27.76,27.81,27.73,27.81,81087.0,20.7964,20.8339,20.7739,20.8339,81087.0
2016-03-10 09:45:00,27.8,27.84,27.77,27.84,34667.0,20.8264,20.8563,20.8039,20.8563,34667.0
2016-03-10 09:50:00,27.84,27.88,27.84,27.88,33877.0,20.8563,20.8863,20.8563,20.8863,33877.0
2016-03-10 09:55:00,27.88,27.95,27.86,27.92,75212.0,20.8863,20.9388,20.8713,20.9163,75212.0
2016-03-10 10:00:00,27.92,27.98,27.91,27.96,60259.0,20.9163,20.9612,20.9088,20.9462,60259.0
2016-03-10 10:05:00,27.96,27.96,27.94,27.94,32166.0,20.9462,20.9462,20.9313,20.9313,32166.0
2016-03-10 10:10:00,27.94,27.95,27.91,27.92,57062.0,20.9313,20.9388,20.9088,20.9163,57062.0
2016-03-10 10:15:00,27.92,27.95,27.89,27.89,51913.0,20.9163,20.9388,20.8938,20.8938,51913.0
2016-03-10 10:20:00,27.88,27.94,27.88,27.92,52177.0,20.8863,20.9313,20.8863,20.9163,52177.0
2016-03-10 10:25:00,27.92,27.92,27.9,27.91,37660.0,20.9163,20.9163,20.9013,20.9088,37660.0
2016-03-10 10:30:00,27.91,27.91,27.81,27.81,66035.0,20.9088,20.9088,20.8339,20.8339,66035.0
2016-03-10 10:35:00,27.81,27.81,27.68,27.69,74950.0,20.8339,20.8339,20.7365,20.744,74950.0
2016-03-10 10:40:00,27.68,27.68,27.61,27.67,60140.0,20.7365,20.7365,20.684,20.729,60140.0
2016-03-10 10:45:00,27.67,27.69,27.63,27.63,38232.0,20.729,20.744,20.699,20.699,38232.0
2016-03-10 10:50:00,27.63,27.65,27.6,27.64,19618.0,20.699,20.714,20.6765,20.7065,19618.0
2016-03-10 10:55:00,27.63,27.64,27.51,27.51,37634.0,20.699,20.7065,20.6091,20.6091,37634.0
2016-03-10 11:00:00,27.52,27.52,27.43,27.45,56432.0,20.6166,20.6166,20.5492,20.5642,56432.0
2016-03-10 11:05:00,27.45,27.49,27.42,27.47,38633.0,20.5642,20.5941,20.5417,20.5792,38633.0
2016-03-10 11:10:00,27.46,27.48,27.43,27.43,36145.0,20.5717,20.5867,20.5492,20.5492,36145.0
2016-03-10 11:15:00,27.43,27.43,27.33,27.33,25003.0,20.5492,20.5492,20.4743,20.4743,25003.0
2016-03-10 11:20:00,27.33,27.34,27.27,27.27,49772.0,20.4743,20.4818,20.4293,20.4293,49772.0
2016-03-10 11:25:00,27.26,27.29,27.25,27.27,41256.0,20.4218,20.4443,20.4143,20.4293,41256.0
2016-03-10 11:30:00,27.27,27.28,27.22,27.24,54866.0,20.4293,20.4368,20.3919,20.4069,54866.0
2016-03-10 11:35:00,27.23,27.32,27.23,27.28,47202.0,20.3994,20.4668,20.3994,20.4368,47202.0
2016-03-10 11:40:00,27.28,27.33,27.28,27.33,44929.0,20.4368,20.4743,20.4368,20.4743,44929.0
2016-03-10 11:45:00,27.33,27.36,27.31,27.34,45360.0,20.4743,20.4968,20.4593,20.4818,45360.0
2016-03-10 11:50:00,27.35,27.42,27.35,27.37,36083.0,20.4893,20.5417,20.4893,20.5042,36083.0
2016-03-10 11:55:00,27.37,27.43,27.37,27.4,20420.0,20.5042,20.5492,20.5042,20.5267,20420.0
2016-03-10 12:00:00,27.39,27.43,27.38,27.42,11671.0,20.5192,20.5492,20.5117,20.5417,11671.0
2016-03-10 12:05:00,27.42,27.43,27.38,27.39,15458.0,20.5417,20.5492,20.5117,20.5192,15458.0
2016-03-10 12:10:00,27.38,27.39,27.35,27.39,25859.0,20.5117,20.5192,20.4893,20.5192,25859.0
2016-03-10 12:15:00,27.4,27.4,27.33,27.35,17673.0,20.5267,20.5267,20.4743,20.4893,17673.0
2016-03-10 12:20:00,27.36,27.37,27.31,27.31,32914.0,20.4968,20.5042,20.4593,20.4593,32914.0
2016-03-10 12:25:00,27.31,27.33,27.29,27.3,21992.0,20.4593,20.4743,20.4443,20.4518,21992.0
2016-03-10 12:30:00,27.3,27.31,27.27,27.29,18390.0,20.4518,20.4593,20.4293,20.4443,18390.0
2016-03-10 12:35:00,27.28,27.28,27.17,27.17,23578.0,20.4368,20.4368,20.3544,20.3544,23578.0
2016-03-10 12:40:00,27.16,27.17,27.1,27.1,33170.0,20.3469,20.3544,20.302,20.302,33170.0
2016-03-10 12:45:00,27.1,27.15,27.08,27.14,23597.0,20.302,20.3394,20.287,20.3319,23597.0
2016-03-10 12:50:00,27.13,27.15,27.1,27.1,17415.0,20.3244,20.3394,20.302,20.302,17415.0
2016-03-10 12:55:00,27.09,27.12,27.08,27.09,16926.0,20.2945,20.317,20.287,20.2945,16926.0
2016-03-10 13:00:00,27.1,27.12,27.1,27.1,11076.0,20.302,20.317,20.302,20.302,11076.0
2016-03-10 13:05:00,27.09,27.09,27.07,27.07,29671.0,20.2945,20.2945,20.2795,20.2795,29671.0
2016-03-10 13:10:00,27.06,27.07,27.03,27.04,16723.0,20.272,20.2795,20.2495,20.257,16723.0
2016-03-10 13:15:00,27.05,27.1,27.05,27.1,25815.0,20.2645,20.302,20.2645,20.302,25815.0
2016-03-10 13:20:00,27.11,27.12,27.08,27.08,15935.0,20.3095,20.317,20.287,20.287,15935.0
2016-03-10 13:25:00,27.08,27.13,27.08,27.12,41403.0,20.287,20.3244,20.287,20.317,41403.0
2016-03-10 13:30:00,27.13,27.17,27.13,27.15,30877.0,20.3244,20.3544,20.3244,20.3394,30877.0
2016-03-10 13:35:00,27.15,27.16,27.14,27.15,11824.0,20.3394,20.3469,20.3319,20.3394,11824.0
2016-03-10 13:40:00,27.14,27.14,27.09,27.1,17978.0,20.3319,20.3319,20.2945,20.302,17978.0
2016-03-10 13:45:00,27.09,27.09,27.06,27.06,11062.0,20.2945,20.2945,20.272,20.272,11062.0
2016-03-10 13:50:00,27.06,27.1,27.06,27.1,18428.0,20.272,20.302,20.272,20.302,18428.0
2016-03-10 13:55:00,27.09,27.09,27.06,27.09,8065.0,20.2945,20.2945,20.272,20.2945,8065.0
2016-03-10 14:00:00,27.08,27.14,27.08,27.14,14462.0,20.287,20.3319,20.287,20.3319,14462.0
2016-03-10 14:05:00,27.14,27.14,27.09,27.09,11548.0,20.3319,20.3319,20.2945,20.2945,11548.0
2016-03-10 14:10:00,27.08,27.08,27.06,27.06,6574.0,20.287,20.287,20.272,20.272,6574.0
2016-03-10 14:15:00,27.06,27.11,27.05,27.1,15800.0,20.272,20.3095,20.2645,20.302,15800.0
2016-03-10 14:20:00,27.1,27.16,27.09,27.16,12680.0,20.302,20.3469,20.2945,20.3469,12680.0
2016-03-10 14:25:00,27.15,27.18,27.14,27.17,14165.0,20.3394,20.3619,20.3319,20.3544,14165.0
2016-03-10 14:30:00,27.17,27.19,27.16,27.17,13729.0,20.3544,20.3694,20.3469,20.3544,13729.0
2016-03-10 14:35:00,27.17,27.17,27.13,27.17,38408.0,20.3544,20.3544,20.3244,20.3544,38408.0
2016-03-10 14:40:00,27.17,27.33,27.17,27.32,39517.0,20.3544,20.4743,20.3544,20.4668,39517.0
2016-03-10 14:45:00,27.32,27.35,27.32,27.35,23926.0,20.4668,20.4893,20.4668,20.4893,23926.0
2016-03-10 14:50:00,27.35,27.37,27.32,27.32,24591.0,20.4893,20.5042,20.4668,20.4668,24591.0
2016-03-10 14:55:00,27.31,27.31,27.27,27.27,24365.0,20.4593,20.4593,20.4293,20.4293,24365.0
2016-03-10 15:00:00,27.28,27.33,27.26,27.27,20997.0,20.4368,20.4743,20.4218,20.4293,20997.0
2016-03-10 15:05:00,27.26,27.26,27.23,27.24,19353.0,20.4218,20.4218,20.3994,20.4069,19353.0
2016-03-10 15:10:00,27.24,27.33,27.24,27.33,29904.0,20.4069,20.4743,20.4069,20.4743,29904.0
2016-03-10 15:15:00,27.33,27.38,27.33,27.35,38297.0,20.4743,20.5117,20.4743,20.4893,38297.0
2016-03-10 15:20:00,27.34,27.35,27.3,27.33,41781.0,20.4818,20.4893,20.4518,20.4743,41781.0
2016-03-10 15:25:00,27.33,27.43,27.33,27.42,41551.0,20.4743,20.5492,20.4743,20.5417,41551.0
2016-03-10 15:30:00,27.41,27.41,27.36,27.41,42626.0,20.5342,20.5342,20.4968,20.5342,42626.0
2016-03-10 15:35:00,27.42,27.42,27.34,27.34,32789.0,20.5417,20.5417,20.4818,20.4818,32789.0
2016-03-10 15:40:00,27.34,27.35,27.3,27.32,29194.0,20.4818,20.4893,20.4518,20.4668,29194.0
2016-03-10 15:45:00,27.31,27.33,27.3,27.31,25434.0,20.4593,20.4743,20.4518,20.4593,25434.0
2016-03-10 15:50:00,27.31,27.35,27.31,27.34,29253.0,20.4593,20.4893,20.4593,20.4818,29253.0
2016-03-10 15:55:00,27.34,27.38,27.31,27.38,87380.0,20.4818,20.5117,20.4593,20.5117,87380.0
2016-03-11 09:30:00,27.83,27.88,27.78,27.81,47812.0,20.8489,20.8863,20.8114,20.8339,47812.0
2016-03-11 09:35:00,27.81,27.86,27.8,27.84,24400.0,20.8339,20.8713,20.8264,20.8563,24400.0
2016-03-11 09:40:00,27.84,27.85,27.83,27.83,41006.0,20.8563,20.8638,20.8489,20.8489,41006.0
2016-03-11 09:45:00,27.84,27.89,27.83,27.88,44189.0,20.8563,20.8938,20.8489,20.8863,44189.0
2016-03-11 09:50:00,27.87,27.89,27.82,27.86,27416.0,20.8788,20.8938,20.8414,20.8713,27416.0
2016-03-11 09:55:00,27.84,27.89,27.83,27.88,24190.0,20.8563,20.8938,20.8489,20.8863,24190.0
2016-03-11 10:00:00,27.88,27.91,27.85,27.88,24760.0,20.8863,20.9088,20.8638,20.8863,24760.0
2016-03-11 10:05:00,27.89,27.89,27.79,27.8,23272.0,20.8938,20.8938,20.8189,20.8264,23272.0
2016-03-11 10:10:00,27.81,27.84,27.75,27.76,16063.0,20.8339,20.8563,20.7889,20.7964,16063.0
2016-03-11 10:15:00,27.77,27.78,27.75,27.78,28506.0,20.8039,20.8114,20.7889,20.8114,28506.0
2016-03-11 10:20:00,27.76,27.76,27.72,27.73,15130.0,20.7964,20.7964,20.7664,20.7739,15130.0
2016-03-11 10:25:00,27.73,27.73,27.69,27.7,8524.0,20.7739,20.7739,20.744,20.7515,8524.0
2016-03-11 10:30:00,27.71,27.79,27.71,27.78,19941.0,20.759,20.8189,20.759,20.8114,19941.0
2016-03-11 10:35:00,27.78,27.8,27.75,27.75,12994.0,20.8114,20.8264,20.7889,20.7889,12994.0
2016-03-11 10:40:00,27.76,27.8,27.74,27.78,20150.0,20.7964,20.8264,20.7814,20.8114,20150.0
2016-03-11 10:45:00,27.77,27.78,27.76,27.76,6926.0,20.8039,20.8114,20.7964,20.7964,6926.0
2016-03-11 10:50:00,27.75,27.75,27.71,27.75,13091.0,20.7889,20.7889,20.759,20.7889,13091.0
2016-03-11 10:55:00,27.75,27.76,27.75,27.76,9532.0,20.7889,20.7964,20.7889,20.7964,9532.0
2016-03-11 11:00:00,27.76,27.8,27.76,27.79,29174.0,20.7964,20.8264,20.7964,20.8189,29174.0
2016-03-11 11:05:00,27.8,27.81,27.79,27.8,35075.0,20.8264,20.8339,20.8189,20.8264,35075.0
2016-03-11 11:10:00,27.8,27.81,27.79,27.81,23398.0,20.8264,20.8339,20.8189,20.8339,23398.0
2016-03-11 11:15:00,27.81,27.81,27.78,27.78,16471.0,20.8339,20.8339,20.8114,20.8114,16471.0
2016-03-11 11:20:00,27.78,27.79,27.76,27.78,11466.0,20.8114,20.8189,20.7964,20.8114,11466.0
2016-03-11 11:25:00,27.78,27.79,27.77,27.78,13389.0,20.8114,20.8189,20.8039,20.8114,13389.0
2016-03-11 11:30:00,27.78,27.8,27.77,27.8,13817.0,20.8114,20.8264,20.8039,20.8264,13817.0
2016-03-11 11:35:00,27.8,27.81,27.8,27.8,10111.0,20.8264,20.8339,20.8264,20.8264,10111.0
2016-03-11 11:40:00,27.8,27.8,27.78,27.78,4991.0,20.8264,20.8264,20.8114,20.8114,4991.0
2016-03-11 11:45:00,27.78,27.78,27.75,27.75,11987.0,20.8114,20.8114,20.7889,20.7889,11987.0
2016-03-11 11:50:00,27.76,27.78,27.75,27.78,7967.0,20.7964,20.8114,20.7889,20.8114,7967.0
2016-03-11 11:55:00,27.78,27.8,27.78,27.78,14011.0,20.8114,20.8264,20.8114,20.8114,14011.0
2016-03-11 12:00:00,27.78,27.78,27.75,27.77,8589.0,20.8114,20.8114,20.7889,20.8039,8589.0
2016-03-11 12:05:00,27.77,27.78,27.74,27.74,8000.0,20.8039,20.8114,20.7814,20.7814,8000.0
2016-03-11 12:10:00,27.74,27.75,27.73,27.73,7682.0,20.7814,20.7889,20.7739,20.7739,7682.0
2016-03-11 12:15:00,27.73,27.75,27.73,27.75,8693.0,20.7739,20.7889,20.7739,20.7889,8693.0
2016-03-11 12:20:00,27.75,27.75,27.73,27.73,19595.0,20.7889,20.7889,20.7739,20.7739,19595.0
2016-03-11 12:25:00,27.73,27.75,27.72,27.73,20198.0,20.7739,20.7889,20.7664,20.7739,20198.0
2016-03-11 12:30:00,27.73,27.75,27.72,27.72,9416.0,20.7739,20.7889,20.7664,20.7664,9416.0
2016-03-11 12:35:00,27.71,27.73,27.7,27.72,20428.0,20.759,20.7739,20.7515,20.7664,20428.0
2016-03-11 12:40:00,27.73,27.73,27.73,27.73,5000.0,20.7739,20.7739,20.7739,20.7739,5000.0
2016-03-11 12:45:00,27.73,27.75,27.72,27.75,7791.0,20.7739,20.7889,20.7664,20.7889,7791.0
2016-03-11 12:50:00,27.75,27.76,27.75,27.75,9490.0,20.7889,20.7964,20.7889,20.7889,9490.0
2016-03-11 12:55:00,27.75,27.75,27.75,27.75,5411.0,20.7889,20.7889,20.7889,20.7889,5411.0
2016-03-11 13:00:00,27.75,27.75,27.72,27.75,9090.0,20.7889,20.7889,20.7664,20.7889,9090.0
2016-03-11 13:05:00,27.74,27.74,27.72,27.74,15569.0,20.7814,20.7814,20.7664,20.7814,15569.0
2016-03-11 13:10:00,27.74,27.75,27.72,27.72,11811.0,20.7814,20.7889,20.7664,20.7664,11811.0
2016-03-11 13:15:00,27.71,27.71,27.67,27.71,15831.0,20.759,20.759,20.729,20.759,15831.0
2016-03-11 13:20:00,27.71,27.73,27.7,27.72,9603.0,20.759,20.7739,20.7515,20.7664,9603.0
2016-03-11 13:25:00,27.72,27.72,27.7,27.72,5196.0,20.7664,20.7664,20.7515,20.7664,5196.0
2016-03-11 13:30:00,27.71,27.73,27.71,27.72,6901.0,20.759,20.7739,20.759,20.7664,6901.0
2016-03-11 13:35:00,27.73,27.73,27.71,27.72,4600.0,20.7739,20.7739,20.759,20.7664,4600.0
2016-03-11 13:40:00,27.71,27.71,27.7,27.71,7155.0,20.759,20.759,20.7515,20.759,7155.0
2016-03-11 13:45:00,27.7,27.72,27.69,27.72,13804.0,20.7515,20.7664,20.744,20.7664,13804.0
2016-03-11 13:50:00,27.72,27.74,27.72,27.74,5014.0,20.7664,20.7814,20.7664,20.7814,5014.0
2016-03-11 13:55:00,27.74,27.77,27.74,27.77,17505.0,20.7814,20.8039,20.7814,20.8039,17505.0
2016-03-11 14:00:00,27.78,27.78,27.76,27.77,8174.0,20.8114,20.8114,20.7964,20.8039,8174.0
2016-03-11 14:05:00,27.78,27.79,27.78,27.78,19560.0,20.8114,20.8189,20.8114,20.8114,19560.0
2016-03-11 14:10:00,27.78,27.8,27.78,27.8,10756.0,20.8114,20.8264,20.8114,20.8264,10756.0
2016-03-11 14:15:00,27.79,27.79,27.77,27.78,17795.0,20.8189,20.8189,20.8039,20.8114,17795.0
2016-03-11 14:20:00,27.79,27.82,27.78,27.82,18746.0,20.8189,20.8414,20.8114,20.8414,18746.0
2016-03-11 14:25:00,27.81,27.82,27.8,27.8,6491.0,20.8339,20.8414,20.8264,20.8264,6491.0
2016-03-11 14:30:00,27.81,27.82,27.8,27.8,9935.0,20.8339,20.8414,20.8264,20.8264,9935.0
2016-03-11 14:35:00,27.8,27.8,27.78,27.79,10896.0,20.8264,20.8264,20.8114,20.8189,10896.0
2016-03-11 14:40:00,27.79,27.81,27.76,27.81,37066.0,20.8189,20.8339,20.7964,20.8339,37066.0
2016-03-11 14:45:00,27.81,27.85,27.81,27.85,26611.0,20.8339,20.8638,20.8339,20.8638,26611.0
2016-03-11 14:50:00,27.84,27.84,27.82,27.83,16513.0,20.8563,20.8563,20.8414,20.8489,16513.0
2016-03-11 14:55:00,27.83,27.83,27.82,27.83,10076.0,20.8489,20.8489,20.8414,20.8489,10076.0
2016-03-11 15:00:00,27.83,27.86,27.83,27.86,20234.0,20.8489,20.8713,20.8489,20.8713,20234.0
2016-03-11 15:05:00,27.86,27.9,27.86,27.9,27566.0,20.8713,20.9013,20.8713,20.9013,27566.0
2016-03-11 15:10:00,27.9,27.9,27.87,27.87,19041.0,20.9013,20.9013,20.8788,20.8788,19041.0
2016-03-11 15:15:00,27.86,27.86,27.81,27.81,39568.0,20.8713,20.8713,20.8339,20.8339,39568.0
2016-03-11 15:20:00,27.81,27.85,27.81,27.83,51282.0,20.8339,20.8638,20.8339,20.8489,51282.0
2016-03-11 15:25:00,27.83,27.83,27.81,27.81,14484.0,20.8489,20.8489,20.8339,20.8339,14484.0
2016-03-11 15:30:00,27.81,27.82,27.79,27.81,26861.0,20.8339,20.8414,20.8189,20.8339,26861.0
2016-03-11 15:35:00,27.81,27.81,27.78,27.8,24471.0,20.8339,20.8339,20.8114,20.8264,24471.0
2016-03-11 15:40:00,27.8,27.81,27.78,27.8,52200.0,20.8264,20.8339,20.8114,20.8264,52200.0
2016-03-11 15:45:00,27.8,27.85,27.8,27.85,37515.0,20.8264,20.8638,20.8264,20.8638,37515.0
2016-03-11 15:50:00,27.86,27.88,27.82,27.85,78358.0,20.8713,20.8863,20.8414,20.8638,78358.0
2016-03-11 15:55:00,27.85,27.86,27.83,27.85,62032.0,20.8638,20.8713,20.8489,20.8638,62032.0
2016-03-14 09:30:00,27.84,27.84,27.61,27.66,31636.0,20.8563,20.8563,20.684,20.7215,31636.0
2016-03-14 09:35:00,27.66,27.7,27.62,27.67,22793.0,20.7215,20.7515,20.6915,20.729,22793.0
2016-03-14 09:40:00,27.67,27.71,27.65,27.65,16966.0,20.729,20.759,20.714,20.714,16966.0
2016-03-14 09:45:00,27.66,27.67,27.65,27.65,24596.0,20.7215,20.729,20.714,20.714,24596.0
2016-03-14 09:50:00,27.65,27.66,27.61,27.61,16174.0,20.714,20.7215,20.684,20.684,16174.0
2016-03-14 09:55:00,27.62,27.66,27.61,27.63,13616.0,20.6915,20.7215,20.684,20.699,13616.0
2016-03-14 10:00:00,27.64,27.68,27.63,27.67,12165.0,20.7065,20.7365,20.699,20.729,12165.0
2016-03-14 10:05:00,27.67,27.67,27.64,27.64,16441.0,20.729,20.729,20.7065,20.7065,16441.0
2016-03-14 10:10:00,27.65,27.69,27.65,27.66,13777.0,20.714,20.744,20.714,20.7215,13777.0
2016-03-14 10:15:00,27.66,27.67,27.65,27.65,4500.0,20.7215,20.729,20.714,20.714,4500.0
2016-03-14 10:20:00,27.65,27.67,27.65,27.65,18374.0,20.714,20.729,20.714,20.714,18374.0
2016-03-14 10:25:00,27.65,27.67,27.65,27.67,4500.0,20.714,20.729,20.714,20.729,4500.0
2016-03-14 10:30:00,27.66,27.71,27.66,27.69,12815.0,20.7215,20.759,20.7215,20.744,12815.0
2016-03-14 10:35:00,27.69,27.69,27.68,27.68,7251.0,20.744,20.744,20.7365,20.7365,7251.0
2016-03-14 10:40:00,27.68,27.7,27.68,27.7,8939.0,20.7365,20.7515,20.7365,20.7515,8939.0
2016-03-14 10:45:00,27.7,27.71,27.67,27.7,30014.0,20.7515,20.759,20.729,20.7515,30014.0
2016-03-14 10:50:00,27.7,27.7,27.68,27.68,13810.0,20.7515,20.7515,20.7365,20.7365,13810.0
2016-03-14 10:55:00,27.68,27.69,27.67,27.68,14484.0,20.7365,20.744,20.729,20.7365,14484.0
2016-03-14 11:00:00,27.68,27.68,27.67,27.68,4835.0,20.7365,20.7365,20.729,20.7365,4835.0
2016-03-14 11:05:00,27.68,27.69,27.67,27.67,22719.0,20.7365,20.744,20.729,20.729,22719.0
2016-03-14 11:10:00,27.68,27.7,27.67,27.7,14551.0,20.7365,20.7515,20.729,20.7515,14551.0
2016-03-14 11:15:00,27.71,27.73,27.7,27.7,10378.0,20.759,20.7739,20.7515,20.7515,10378.0
2016-03-14 11:20:00,27.7,27.73,27.7,27.72,8452.0,20.7515,20.7739,20.7515,20.7664,8452.0
2016-03-14 11:25:00,27.72,27.75,27.72,27.72,9900.0,20.7664,20.7889,20.7664,20.7664,9900.0
2016-03-14 11:30:00,27.72,27.72,27.69,27.69,13420.0,20.7664,20.7664,20.744,20.744,13420.0
2016-03-14 11:35:00,27.68,27.72,27.68,27.71,25678.0,20.7365,20.7664,20.7365,20.759,25678.0
2016-03-14 11:40:00,27.71,27.71,27.68,27.68,9981.0,20.759,20.759,20.7365,20.7365,9981.0
2016-03-14 11:45:00,27.68,27.69,27.68,27.69,2938.0,20.7365,20.744,20.7365,20.744,2938.0
2016-03-14 11:50:00,27.68,27.69,27.68,27.69,3761.0,20.7365,20.744,20.7365,20.744,3761.0
2016-03-14 11:55:00,27.69,27.69,27.64,27.64,11810.0,20.744,20.744,20.7065,20.7065,11810.0
2016-03-14 12:00:00,27.65,27.65,27.63,27.64,4935.0,20.714,20.714,20.699,20.7065,4935.0
2016-03-14 12:05:00,27.65,27.67,27.65,27.66,8360.0,20.714,20.729,20.714,20.7215,8360.0
2016-03-14 12:10:00,27.66,27.67,27.66,27.67,8195.0,20.7215,20.729,20.7215,20.729,8195.0
2016-03-14 12:15:00,27.66,27.71,27.66,27.71,8000.0,20.7215,20.759,20.7215,20.759,8000.0
2016-03-14 12:20:00,27.71,27.71,27.69,27.69,2800.0,20.759,20.759,20.744,20.744,2800.0
2016-03-14 12:25:00,27.68,27.7,27.67,27.7,6497.0,20.7365,20.7515,20.729,20.7515,6497.0
2016-03-14 12:30:00,27.69,27.71,27.69,27.71,5327.0,20.744,20.759,20.744,20.759,5327.0
2016-03-14 12:35:00,27.72,27.72,27.7,27.71,4404.0,20.7664,20.7664,20.7515,20.759,4404.0
2016-03-14 12:40:00,27.72,27.73,27.7,27.7,5100.0,20.7664,20.7739,20.7515,20.7515,5100.0
2016-03-14 12:45:00,27.7,27.74,27.7,27.74,9658.0,20.7515,20.7814,20.7515,20.7814,9658.0
2016-03-14 12:50:00,27.74,27.75,27.73,27.75,7436.0,20.7814,20.7889,20.7739,20.7889,7436.0
2016-03-14 12:55:00,27.75,27.77,27.75,27.77,4914.0,20.7889,20.8039,20.7889,20.8039,4914.0
2016-03-14 13:00:00,27.78,27.79,27.78,27.78,8413.0,20.8114,20.8189,20.8114,20.8114,8413.0
2016-03-14 13:05:00,27.78,27.79,27.78,27.78,5071.0,20.8114,20.8189,20.8114,20.8114,5071.0
2016-03-14 13:10:00,27.77,27.77,27.75,27.75,3311.0,20.8039,20.8039,20.7889,20.7889,3311.0
2016-03-14 13:15:00,27.75,27.76,27.75,27.75,5600.0,20.7889,20.7964,20.7889,20.7889,5600.0
2016-03-14 13:20:00,27.75,27.75,27.73,27.73,11122.0,20.7889,20.7889,20.7739,20.7739,11122.0
2016-03-14 13:25:00,27.73,27.74,27.7,27.7,19275.0,20.7739,20.7814,20.7515,20.7515,19275.0
2016-03-14 13:30:00,27.7,27.7,27.67,27.67,13530.0,20.7515,20.7515,20.729,20.729,13530.0
2016-03-14 13:35:00,27.67,27.67,27.66,27.66,14692.0,20.729,20.729,20.7215,20.7215,14692.0
2016-03-14 13:40:00,27.67,27.7,27.66,27.7,9138.0,20.729,20.7515,20.7215,20.7515,9138.0
2016-03-14 13:45:00,27.7,27.7,27.67,27.67,8848.0,20.7515,20.7515,20.729,20.729,8848.0
2016-03-14 13:50:00,27.67,27.67,27.66,27.67,18814.0,20.729,20.729,20.7215,20.729,18814.0
2016-03-14 13:55:00,27.67,27.67,27.64,27.65,10600.0,20.729,20.729,20.7065,20.714,10600.0
2016-03-14 14:00:00,27.65,27.66,27.63,27.63,11490.0,20.714,20.7215,20.699,20.699,11490.0
2016-03-14 14:05:00,27.64,27.66,27.62,27.66,14205.0,20.7065,20.7215,20.6915,20.7215,14205.0
2016-03-14 14:10:00,27.65,27.66,27.65,27.66,4900.0,20.714,20.7215,20.714,20.7215,4900.0
2016-03-14 14:15:00,27.66,27.68,27.66,27.68,4100.0,20.7215,20.7365,20.7215,20.7365,4100.0
2016-03-14 14:20:00,27.68,27.72,27.67,27.72,23878.0,20.7365,20.7664,20.729,20.7664,23878.0
2016-03-14 14:25:00,27.71,27.71,27.68,27.69,13751.0,20.759,20.759,20.7365,20.744,13751.0
2016-03-14 14:30:00,27.7,27.7,27.69,27.7,5100.0,20.7515,20.7515,20.744,20.7515,5100.0
2016-03-14 14:35:00,27.71,27.72,27.7,27.7,7300.0,20.759,20.7664,20.7515,20.7515,7300.0
2016-03-14 14:40:00,27.7,27.73,27.7,27.72,9536.0,20.7515,20.7739,20.7515,20.7664,9536.0
2016-03-14 14:45:00,27.72,27.73,27.72,27.73,5239.0,20.7664,20.7739,20.7664,20.7739,5239.0
2016-03-14 14:50:00,27.73,27.73,27.7,27.7,12907.0,20.7739,20.7739,20.7515,20.7515,12907.0
2016-03-14 14:55:00,27.7,27.71,27.7,27.7,8125.0,20.7515,20.759,20.7515,20.7515,8125.0
2016-03-14 15:00:00,27.7,27.71,27.7,27.7,13757.0,20.7515,20.759,20.7515,20.7515,13757.0
2016-03-14 15:05:00,27.7,27.7,27.67,27.68,16455.0,20.7515,20.7515,20.729,20.7365,16455.0
2016-03-14 15:10:00,27.68,27.71,27.68,27.7,15339.0,20.7365,20.759,20.7365,20.7515,15339.0
2016-03-14 15:15:00,27.7,27.7,27.69,27.69,12053.0,20.7515,20.7515,20.744,20.744,12053.0
2016-03-14 15:20:00,27.69,27.69,27.68,27.68,15324.0,20.744,20.744,20.7365,20.7365,15324.0
2016-03-14 15:25:00,27.68,27.73,27.68,27.71,11524.0,20.7365,20.7739,20.7365,20.759,11524.0
2016-03-14 15:30:00,27.7,27.7,27.7,27.7,15063.0,20.7515,20.7515,20.7515,20.7515,15063.0
2016-03-14 15:35:00,27.7,27.73,27.7,27.72,18164.0,20.7515,20.7739,20.7515,20.7664,18164.0
2016-03-14 15:40:00,27.72,27.73,27.69,27.71,30202.0,20.7664,20.7739,20.744,20.759,30202.0
2016-03-14 15:45:00,27.71,27.75,27.71,27.73,30652.0,20.759,20.7889,20.759,20.7739,30652.0
2016-03-14 15:50:00,27.73,27.75,27.72,27.72,33059.0,20.7739,20.7889,20.7664,20.7664,33059.0
2016-03-14 15:55:00,27.71,27.74,27.69,27.7,93123.0,20.759,20.7814,20.744,20.7515,93123.0
2016-03-15 09:30:00,27.48,27.52,27.46,27.5,20379.0,20.5867,20.6166,20.5717,20.6016,20379.0
2016-03-15 09:35:00,27.5,27.51,27.46,27.46,19062.0,20.6016,20.6091,20.5717,20.5717,19062.0
2016-03-15 09:40:00,27.46,27.57,27.46,27.57,23968.0,20.5717,20.6541,20.5717,20.6541,23968.0
2016-03-15 09:45:00,27.57,27.59,27.56,27.56,31195.0,20.6541,20.6691,20.6466,20.6466,31195.0
2016-03-15 09:50:00,27.56,27.56,27.52,27.52,13258.0,20.6466,20.6466,20.6166,20.6166,13258.0
2016-03-15 09:55:00,27.52,27.55,27.51,27.53,43138.0,20.6166,20.6391,20.6091,20.6241,43138.0
2016-03-15 10:00:00,27.54,27.54,27.5,27.51,15682.0,20.6316,20.6316,20.6016,20.6091,15682.0
2016-03-15 10:05:00,27.51,27.52,27.47,27.48,16081.0,20.6091,20.6166,20.5792,20.5867,16081.0
2016-03-15 10:10:00,27.47,27.52,27.47,27.51,18984.0,20.5792,20.6166,20.5792,20.6091,18984.0
2016-03-15 10:15:00,27.51,27.53,27.47,27.48,30711.0,20.6091,20.6241,20.5792,20.5867,30711.0
2016-03-15 10:20:00,27.48,27.54,27.48,27.54,20358.0,20.5867,20.6316,20.5867,20.6316,20358.0
2016-03-15 10:25:00,27.53,27.58,27.52,27.57,20120.0,20.6241,20.6616,20.6166,20.6541,20120.0
2016-03-15 10:30:00,27.57,27.63,27.57,27.6,19178.0,20.6541,20.699,20.6541,20.6765,19178.0
2016-03-15 10:35:00,27.6,27.63,27.6,27.62,49900.0,20.6765,20.699,20.6765,20.6915,49900.0
2016-03-15 10:40:00,27.61,27.62,27.59,27.62,12016.0,20.684,20.6915,20.6691,20.6915,12016.0
2016-03-15 10:45:00,27.62,27.62,27.58,27.59,11891.0,20.6915,20.6915,20.6616,20.6691,11891.0
2016-03-15 10:50:00,27.58,27.58,27.56,27.57,14801.0,20.6616,20.6616,20.6466,20.6541,14801.0
2016-03-15 10:55:00,27.57,27.59,27.56,27.59,9895.0,20.6541,20.6691,20.6466,20.6691,9895.0
2016-03-15 11:00:00,27.58,27.63,27.58,27.63,21764.0,20.6616,20.699,20.6616,20.699,21764.0
2016-03-15 11:05:00,27.63,27.68,27.63,27.68,10105.0,20.699,20.7365,20.699,20.7365,10105.0
2016-03-15 11:10:00,27.68,27.68,27.67,27.68,13808.0,20.7365,20.7365,20.729,20.7365,13808.0
2016-03-15 11:15:00,27.68,27.68,27.66,27.66,6250.0,20.7365,20.7365,20.7215,20.7215,6250.0
2016-03-15 11:20:00,27.66,27.67,27.66,27.67,8202.0,20.7215,20.729,20.7215,20.729,8202.0
2016-03-15 11:25:00,27.67,27.67,27.6,27.61,28756.0,20.729,20.729,20.6765,20.684,28756.0
2016-03-15 11:30:00,27.62,27.63,27.57,27.57,23162.0,20.6915,20.699,20.6541,20.6541,23162.0
2016-03-15 11:35:00,27.57,27.58,27.54,27.54,23341.0,20.6541,20.6616,20.6316,20.6316,23341.0
2016-03-15 11:40:00,27.55,27.56,27.51,27.51,15695.0,20.6391,20.6466,20.6091,20.6091,15695.0
2016-03-15 11:45:00,27.51,27.51,27.46,27.46,11990.0,20.6091,20.6091,20.5717,20.5717,11990.0
2016-03-15 11:50:00,27.46,27.5,27.46,27.5,15100.0,20.5717,20.6016,20.5717,20.6016,15100.0
2016-03-15 11:55:00,27.49,27.51,27.49,27.49,10139.0,20.5941,20.6091,20.5941,20.5941,10139.0
2016-03-15 12:00:00,27.49,27.49,27.48,27.48,14644.0,20.5941,20.5941,20.5867,20.5867,14644.0
2016-03-15 12:05:00,27.48,27.49,27.48,27.49,6395.0,20.5867,20.5941,20.5867,20.5941,6395.0
2016-03-15 12:10:00,27.49,27.49,27.47,27.47,6668.0,20.5941,20.5941,20.5792,20.5792,6668.0
2016-03-15 12:15:00,27.47,27.48,27.47,27.47,7545.0,20.5792,20.5867,20.5792,20.5792,7545.0
2016-03-15 12:20:00,27.48,27.5,27.48,27.48,10598.0,20.5867,20.6016,20.5867,20.5867,10598.0
2016-03-15 12:25:00,27.48,27.5,27.48,27.5,6879.0,20.5867,20.6016,20.5867,20.6016,6879.0
2016-03-15 12:30:00,27.5,27.51,27.5,27.51,10184.0,20.6016,20.6091,20.6016,20.6091,10184.0
2016-03-15 12:35:00,27.52,27.52,27.47,27.48,14030.0,20.6166,20.6166,20.5792,20.5867,14030.0
2016-03-15 12:40:00,27.47,27.51,27.47,27.51,7705.0,20.5792,20.6091,20.5792,20.6091,7705.0
2016-03-15 12:45:00,27.51,27.53,27.51,27.52,6125.0,20.6091,20.6241,20.6091,20.6166,6125.0
2016-03-15 12:50:00,27.52,27.53,27.51,27.52,4000.0,20.6166,20.6241,20.6091,20.6166,4000.0
2016-03-15 12:55:00,27.52,27.55,27.52,27.55,39552.0,20.6166,20.6391,20.6166,20.6391,39552.0
2016-03-15 13:00:00,27.54,27.54,27.52,27.52,2625.0,20.6316,20.6316,20.6166,20.6166,2625.0
2016-03-15 13:05:00,27.53,27.54,27.51,27.52,12471.0,20.6241,20.6316,20.6091,20.6166,12471.0
2016-03-15 13:10:00,27.51,27.51,27.51,27.51,2955.0,20.6091,20.6091,20.6091,20.6091,2955.0
2016-03-15 13:15:00,27.52,27.52,27.51,27.52,3779.0,20.6166,20.6166,20.6091,20.6166,3779.0
2016-03-15 13:20:00,27.52,27.54,27.52,27.52,9118.0,20.6166,20.6316,20.6166,20.6166,9118.0
2016-03-15 13:25:00,27.53,27.55,27.53,27.54,9273.0,20.6241,20.6391,20.6241,20.6316,9273.0
2016-03-15 13:30:00,27.54,27.62,27.54,27.6,22259.0,20.6316,20.6915,20.6316,20.6765,22259.0
2016-03-15 13:35:00,27.59,27.6,27.59,27.6,18731.0,20.6691,20.6765,20.6691,20.6765,18731.0
2016-03-15 13:40:00,27.59,27.6,27.59,27.59,4700.0,20.6691,20.6765,20.6691,20.6691,4700.0
2016-03-15 13:45:00,27.59,27.6,27.59,27.59,8390.0,20.6691,20.6765,20.6691,20.6691,8390.0
2016-03-15 13:50:00,27.6,27.62,27.59,27.62,12803.0,20.6765,20.6915,20.6691,20.6915,12803.0
2016-03-15 13:55:00,27.63,27.63,27.59,27.59,16116.0,20.699,20.699,20.6691,20.6691,16116.0
2016-03-15 14:00:00,27.59,27.59,27.55,27.55,20862.0,20.6691,20.6691,20.6391,20.6391,20862.0
2016-03-15 14:05:00,27.55,27.56,27.55,27.56,12269.0,20.6391,20.6466,20.6391,20.6466,12269.0
2016-03-15 14:10:00,27.57,27.59,27.57,27.58,10939.0,20.6541,20.6691,20.6541,20.6616,10939.0
2016-03-15 14:15:00,27.59,27.59,27.59,27.59,6056.0,20.6691,20.6691,20.6691,20.6691,6056.0
2016-03-15 14:20:00,27.58,27.59,27.57,27.57,9758.0,20.6616,20.6691,20.6541,20.6541,9758.0
2016-03-15 14:25:00,27.57,27.58,27.56,27.58,14062.0,20.6541,20.6616,20.6466,20.6616,14062.0
2016-03-15 14:30:00,27.57,27.57,27.57,27.57,9877.0,20.6541,20.6541,20.6541,20.6541,9877.0
2016-03-15 14:35:00,27.57,27.58,27.57,27.57,6529.0,20.6541,20.6616,20.6541,20.6541,6529.0
2016-03-15 14:40:00,27.58,27.58,27.56,27.56,5737.0,20.6616,20.6616,20.6466,20.6466,5737.0
2016-03-15 14:45:00,27.57,27.58,27.56,27.58,14067.0,20.6541,20.6616,20.6466,20.6616,14067.0
2016-03-15 14:50:00,27.58,27.6,27.58,27.6,3846.0,20.6616,20.6765,20.6616,20.6765,3846.0
2016-03-15 14:55:00,27.6,27.6,27.59,27.6,13516.0,20.6765,20.6765,20.6691,20.6765,13516.0
2016-03-15 15:00:00,27.6,27.61,27.59,27.6,7739.0,20.6765,20.684,20.6691,20.6765,7739.0
2016-03-15 15:05:00,27.6,27.6,27.58,27.58,3318.0,20.6765,20.6765,20.6616,20.6616,3318.0
2016-03-15 15:10:00,27.58,27.61,27.58,27.61,17037.0,20.6616,20.684,20.6616,20.684,17037.0
2016-03-15 15:15:00,27.61,27.63,27.6,27.63,19357.0,20.684,20.699,20.6765,20.699,19357.0
2016-03-15 15:20:00,27.63,27.64,27.6,27.6,5386.0,20.699,20.7065,20.6765,20.6765,5386.0
2016-03-15 15:25:00,27.6,27.61,27.59,27.61,16411.0,20.6765,20.684,20.6691,20.684,16411.0
2016-03-15 15:30:00,27.61,27.61,27.57,27.57,48819.0,20.684,20.684,20.6541,20.6541,48819.0
2016-03-15 15:35:00,27.58,27.59,27.57,27.58,20850.0,20.6616,20.6691,20.6541,20.6616,20850.0
2016-03-15 15:40:00,27.58,27.61,27.58,27.59,34212.0,20.6616,20.684,20.6616,20.6691,34212.0
2016-03-15 15:45:00,27.59,27.62,27.58,27.6,17993.0,20.6691,20.6915,20.6616,20.6765,17993.0
2016-03-15 15:50:00,27.6,27.64,27.6,27.63,35205.0,20.6765,20.7065,20.6765,20.699,35205.0
2016-03-15 15:55:00,27.63,27.66,27.61,27.66,55300.0,20.699,20.7215,20.684,20.7215,55300.0
2016-03-16 09:30:00,27.51,27.64,27.51,27.59,10482.0,20.6091,20.7065,20.6091,20.6691,10482.0
2016-03-16 09:35:00,27.59,27.61,27.57,27.58,14167.0,20.6691,20.684,20.6541,20.6616,14167.0
2016-03-16 09:40:00,27.57,27.6,27.57,27.58,15535.0,20.6541,20.6765,20.6541,20.6616,15535.0
2016-03-16 09:45:00,27.59,27.61,27.58,27.59,9374.0,20.6691,20.684,20.6616,20.6691,9374.0
2016-03-16 09:50:00,27.59,27.64,27.58,27.61,13918.0,20.6691,20.7065,20.6616,20.684,13918.0
2016-03-16 09:55:00,27.61,27.65,27.61,27.64,13328.0,20.684,20.714,20.684,20.7065,13328.0
2016-03-16 10:00:00,27.65,27.67,27.65,27.67,8549.0,20.714,20.729,20.714,20.729,8549.0
2016-03-16 10:05:00,27.67,27.68,27.64,27.68,15376.0,20.729,20.7365,20.7065,20.7365,15376.0
2016-03-16 10:10:00,27.68,27.68,27.66,27.68,4500.0,20.7365,20.7365,20.7215,20.7365,4500.0
2016-03-16 10:15:00,27.68,27.68,27.65,27.67,4936.0,20.7365,20.7365,20.714,20.729,4936.0
2016-03-16 10:20:00,27.67,27.67,27.61,27.61,15476.0,20.729,20.729,20.684,20.684,15476.0
2016-03-16 10:25:00,27.61,27.64,27.59,27.62,11094.0,20.684,20.7065,20.6691,20.6915,11094.0
2016-03-16 10:30:00,27.63,27.64,27.61,27.63,8185.0,20.699,20.7065,20.684,20.699,8185.0
2016-03-16 10:35:00,27.63,27.65,27.63,27.65,15095.0,20.699,20.714,20.699,20.714,15095.0
2016-03-16 10:40:00,27.64,27.68,27.64,27.68,7408.0,20.7065,20.7365,20.7065,20.7365,7408.0
2016-03-16 10:45:00,27.68,27.7,27.67,27.7,8300.0,20.7365,20.7515,20.729,20.7515,8300.0
2016-03-16 10:50:00,27.69,27.72,27.69,27.72,20404.0,20.744,20.7664,20.744,20.7664,20404.0
2016-03-16 10:55:00,27.72,27.72,27.69,27.7,8800.0,20.7664,20.7664,20.744,20.7515,8800.0
2016-03-16 11:00:00,27.71,27.73,27.7,27.72,7241.0,20.759,20.7739,20.7515,20.7664,7241.0
2016-03-16 11:05:00,27.72,27.74,27.72,27.74,4795.0,20.7664,20.7814,20.7664,20.7814,4795.0
2016-03-16 11:10:00,27.73,27.75,27.73,27.75,14495.0,20.7739,20.7889,20.7739,20.7889,14495.0
2016-03-16 11:15:00,27.75,27.8,27.75,27.79,16051.0,20.7889,20.8264,20.7889,20.8189,16051.0
2016-03-16 11:20:00,27.8,27.8,27.78,27.78,15543.0,20.8264,20.8264,20.8114,20.8114,15543.0
2016-03-16 11:25:00,27.78,27.8,27.73,27.73,14249.0,20.8114,20.8264,20.7739,20.7739,14249.0
2016-03-16 11:30:00,27.73,27.78,27.73,27.78,9513.0,20.7739,20.8114,20.7739,20.8114,9513.0
2016-03-16 11:35:00,27.77,27.8,27.75,27.8,16719.0,20.8039,20.8264,20.7889,20.8264,16719.0
2016-03-16 11:40:00,27.8,27.8,27.76,27.76,6705.0,20.8264,20.8264,20.7964,20.7964,6705.0
2016-03-16 11:45:00,27.76,27.78,27.75,27.77,6500.0,20.7964,20.8114,20.7889,20.8039,6500.0
2016-03-16 11:50:00,27.78,27.8,27.77,27.79,2400.0,20.8114,20.8264,20.8039,20.8189,2400.0
2016-03-16 11:55:00,27.79,27.8,27.78,27.8,2687.0,20.8189,20.8264,20.8114,20.8264,2687.0
2016-03-16 12:00:00,27.8,27.83,27.8,27.82,11931.0,20.8264,20.8489,20.8264,20.8414,11931.0
2016-03-16 12:05:00,27.82,27.83,27.8,27.8,8598.0,20.8414,20.8489,20.8264,20.8264,8598.0
2016-03-16 12:10:00,27.79,27.79,27.78,27.78,700.0,20.8189,20.8189,20.8114,20.8114,700.0
2016-03-16 12:15:00,27.79,27.81,27.79,27.81,6474.0,20.8189,20.8339,20.8189,20.8339,6474.0
2016-03-16 12:20:00,27.81,27.83,27.81,27.82,5798.0,20.8339,20.8489,20.8339,20.8414,5798.0
2016-03-16 12:25:00,27.82,27.83,27.8,27.8,6488.0,20.8414,20.8489,20.8264,20.8264,6488.0
2016-03-16 12:30:00,27.8,27.81,27.78,27.8,6981.0,20.8264,20.8339,20.8114,20.8264,6981.0
2016-03-16 12:35:00,27.8,27.8,27.77,27.78,7118.0,20.8264,20.8264,20.8039,20.8114,7118.0
2016-03-16 12:40:00,27.77,27.77,27.75,27.75,4714.0,20.8039,20.8039,20.7889,20.7889,4714.0
2016-03-16 12:45:00,27.75,27.75,27.72,27.72,8092.0,20.7889,20.7889,20.7664,20.7664,8092.0
2016-03-16 12:50:00,27.72,27.72,27.71,27.72,9025.0,20.7664,20.7664,20.759,20.7664,9025.0
2016-03-16 12:55:00,27.72,27.72,27.69,27.72,16452.0,20.7664,20.7664,20.744,20.7664,16452.0
2016-03-16 13:00:00,27.72,27.75,27.72,27.74,10396.0,20.7664,20.7889,20.7664,20.7814,10396.0
2016-03-16 13:05:00,27.74,27.75,27.74,27.75,4315.0,20.7814,20.7889,20.7814,20.7889,4315.0
2016-03-16 13:10:00,27.74,27.74,27.7,27.7,5260.0,20.7814,20.7814,20.7515,20.7515,5260.0
2016-03-16 13:15:00,27.71,27.73,27.69,27.72,15400.0,20.759,20.7739,20.744,20.7664,15400.0
2016-03-16 13:20:00,27.71,27.72,27.7,27.72,8205.0,20.759,20.7664,20.7515,20.7664,8205.0
2016-03-16 13:25:00,27.72,27.72,27.7,27.7,10142.0,20.7664,20.7664,20.7515,20.7515,10142.0
2016-03-16 13:30:00,27.7,27.71,27.67,27.71,17715.0,20.7515,20.759,20.729,20.759,17715.0
2016-03-16 13:35:00,27.7,27.71,27.69,27.69,5400.0,20.7515,20.759,20.744,20.744,5400.0
2016-03-16 13:40:00,27.7,27.73,27.7,27.7,15005.0,20.7515,20.7739,20.7515,20.7515,15005.0
2016-03-16 13:45:00,27.7,27.7,27.66,27.67,11955.0,20.7515,20.7515,20.7215,20.729,11955.0
2016-03-16 13:50:00,27.67,27.68,27.66,27.66,4904.0,20.729,20.7365,20.7215,20.7215,4904.0
2016-03-16 13:55:00,27.65,27.69,27.65,27.69,8415.0,20.714,20.744,20.714,20.744,8415.0
2016-03-16 14:00:00,27.7,27.86,27.69,27.81,44194.0,20.7515,20.8713,20.744,20.8339,44194.0
2016-03-16 14:05:00,27.81,27.84,27.75,27.79,18139.0,20.8339,20.8563,20.7889,20.8189,18139.0
2016-03-16 14:10:00,27.78,27.79,27.7,27.7,19915.0,20.8114,20.8189,20.7515,20.7515,19915.0
2016-03-16 14:15:00,27.7,27.73,27.67,27.68,22358.0,20.7515,20.7739,20.729,20.7365,22358.0
2016-03-16 14:20:00,27.67,27.74,27.67,27.72,29119.0,20.729,20.7814,20.729,20.7664,29119.0
2016-03-16 14:25:00,27.73,27.8,27.72,27.76,51420.0,20.7739,20.8264,20.7664,20.7964,51420.0
2016-03-16 14:30:00,27.75,27.77,27.72,27.73,23688.0,20.7889,20.8039,20.7664,20.7739,23688.0
2016-03-16 14:35:00,27.74,27.77,27.72,27.77,16834.0,20.7814,20.8039,20.7664,20.8039,16834.0
2016-03-16 14:40:00,27.77,27.87,27.77,27.85,22572.0,20.8039,20.8788,20.8039,20.8638,22572.0
2016-03-16 14:45:00,27.85,27.88,27.81,27.82,20216.0,20.8638,20.8863,20.8339,20.8414,20216.0
2016-03-16 14:50:00,27.82,27.83,27.8,27.83,22966.0,20.8414,20.8489,20.8264,20.8489,22966.0
2016-03-16 14:55:00,27.83,27.84,27.83,27.83,12528.0,20.8489,20.8563,20.8489,20.8489,12528.0
2016-03-16 15:00:00,27.83,27.89,27.83,27.89,23679.0,20.8489,20.8938,20.8489,20.8938,23679.0
2016-03-16 15:05:00,27.89,27.9,27.89,27.9,20555.0,20.8938,20.9013,20.8938,20.9013,20555.0
2016-03-16 15:10:00,27.9,27.93,27.88,27.88,45494.0,20.9013,20.9238,20.8863,20.8863,45494.0
2016-03-16 15:15:00,27.88,27.91,27.88,27.91,19880.0,20.8863,20.9088,20.8863,20.9088,19880.0
2016-03-16 15:20:00,27.91,27.91,27.85,27.85,36485.0,20.9088,20.9088,20.8638,20.8638,36485.0
2016-03-16 15:25:00,27.85,27.88,27.85,27.86,24912.0,20.8638,20.8863,20.8638,20.8713,24912.0
2016-03-16 15:30:00,27.86,27.9,27.85,27.87,33129.0,20.8713,20.9013,20.8638,20.8788,33129.0
2016-03-16 15:35:00,27.87,27.92,27.87,27.92,53126.0,20.8788,20.9163,20.8788,20.9163,53126.0
2016-03-16 15:40:00,27.92,27.94,27.9,27.94,48936.0,20.9163,20.9313,20.9013,20.9313,48936.0
2016-03-16 15:45:00,27.94,27.94,27.89,27.89,42216.0,20.9313,20.9313,20.8938,20.8938,42216.0
2016-03-16 15:50:00,27.89,27.89,27.86,27.86,50800.0,20.8938,20.8938,20.8713,20.8713,50800.0
2016-03-16 15:55:00,27.86,27.89,27.85,27.89,53479.0,20.8713,20.8938,20.8638,20.8938,53479.0
2016-03-17 09:30:00,27.92,27.98,27.87,27.97,23750.0,20.9163,20.9612,20.8788,20.9537,23750.0
2016-03-17 09:35:00,27.98,28.0,27.94,27.98,29776.0,20.9612,20.9762,20.9313,20.9612,29776.0
2016-03-17 09:40:00,27.98,27.99,27.94,27.94,26410.0,20.9612,20.9687,20.9313,20.9313,26410.0
2016-03-17 09:45:00,27.94,27.98,27.92,27.97,13261.0,20.9313,20.9612,20.9163,20.9537,13261.0
2016-03-17 09:50:00,27.98,27.99,27.95,27.99,12027.0,20.9612,20.9687,20.9388,20.9687,12027.0
2016-03-17 09:55:00,27.99,28.0,27.99,28.0,19615.0,20.9687,20.9762,20.9687,20.9762,19615.0
2016-03-17 10:00:00,28.0,28.1,27.98,28.02,124343.0,20.9762,21.0511,20.9612,20.9912,124343.0
2016-03-17 10:05:00,28.02,28.12,28.02,28.11,20566.0,20.9912,21.0661,20.9912,21.0586,20566.0
2016-03-17 10:10:00,28.12,28.13,28.08,28.08,18521.0,21.0661,21.0736,21.0361,21.0361,18521.0
2016-03-17 10:15:00,28.08,28.08,28.03,28.03,15070.0,21.0361,21.0361,20.9987,20.9987,15070.0
2016-03-17 10:20:00,28.03,28.05,28.0,28.01,13899.0,20.9987,21.0137,20.9762,20.9837,13899.0
2016-03-17 10:25:00,28.01,28.1,28.01,28.05,17803.0,20.9837,21.0511,20.9837,21.0137,17803.0
2016-03-17 10:30:00,28.06,28.08,28.02,28.06,19461.0,21.0212,21.0361,20.9912,21.0212,19461.0
2016-03-17 10:35:00,28.05,28.08,28.05,28.08,11728.0,21.0137,21.0361,21.0137,21.0361,11728.0
2016-03-17 10:40:00,28.08,28.12,28.08,28.12,22406.0,21.0361,21.0661,21.0361,21.0661,22406.0
2016-03-17 10:45:00,28.11,28.14,28.11,28.13,17792.0,21.0586,21.0811,21.0586,21.0736,17792.0
2016-03-17 10:50:00,28.14,28.14,28.13,28.14,16604.0,21.0811,21.0811,21.0736,21.0811,16604.0
2016-03-17 10:55:00,28.14,28.19,28.14,28.19,32662.0,21.0811,21.1185,21.0811,21.1185,32662.0
2016-03-17 11:00:00,28.19,28.21,28.19,28.19,41801.0,21.1185,21.1335,21.1185,21.1185,41801.0
2016-03-17 11:05:00,28.19,28.23,28.19,28.23,8580.0,21.1185,21.1485,21.1185,21.1485,8580.0
2016-03-17 11:10:00,28.23,28.24,28.21,28.22,7861.0,21.1485,21.156,21.1335,21.141,7861.0
2016-03-17 11:15:00,28.22,28.23,28.18,28.18,20299.0,21.141,21.1485,21.1111,21.1111,20299.0
2016-03-17 11:20:00,28.17,28.17,28.15,28.16,10025.0,21.1036,21.1036,21.0886,21.0961,10025.0
2016-03-17 11:25:00,28.16,28.2,28.16,28.19,21122.0,21.0961,21.126,21.0961,21.1185,21122.0
2016-03-17 11:30:00,28.2,28.2,28.18,28.2,10981.0,21.126,21.126,21.1111,21.126,10981.0
2016-03-17 11:35:00,28.2,28.22,28.2,28.2,13340.0,21.126,21.141,21.126,21.126,13340.0
2016-03-17 11:40:00,28.19,28.21,28.19,28.2,8100.0,21.1185,21.1335,21.1185,21.126,8100.0
2016-03-17 11:45:00,28.21,28.25,28.21,28.24,15492.0,21.1335,21.1635,21.1335,21.156,15492.0
2016-03-17 11:50:00,28.25,28.25,28.24,28.24,2196.0,21.1635,21.1635,21.156,21.156,2196.0
2016-03-17 11:55:00,28.24,28.24,28.22,28.22,9822.0,21.156,21.156,21.141,21.141,9822.0
2016-03-17 12:00:00,28.22,28.22,28.2,28.22,12120.0,21.141,21.141,21.126,21.141,12120.0
2016-03-17 12:05:00,28.21,28.22,28.2,28.22,12715.0,21.1335,21.141,21.126,21.141,12715.0
2016-03-17 12:10:00,28.22,28.25,28.22,28.25,2925.0,21.141,21.1635,21.141,21.1635,2925.0
2016-03-17 12:15:00,28.25,28.25,28.25,28.25,1600.0,21.1635,21.1635,21.1635,21.1635,1600.0
2016-03-17 12:20:00,28.25,28.3,28.25,28.29,22592.0,21.1635,21.201,21.1635,21.1935,22592.0
2016-03-17 12:25:00,28.29,28.3,28.29,28.3,6734.0,21.1935,21.201,21.1935,21.201,6734.0
2016-03-17 12:30:00,28.29,28.3,28.28,28.29,35510.0,21.1935,21.201,21.186,21.1935,35510.0
2016-03-17 12:35:00,28.29,28.37,28.29,28.36,71199.0,21.1935,21.2534,21.1935,21.2459,71199.0
2016-03-17 12:40:00,28.36,28.37,28.35,28.36,22517.0,21.2459,21.2534,21.2384,21.2459,22517.0
2016-03-17 12:45:00,28.35,28.36,28.33,28.34,20933.0,21.2384,21.2459,21.2234,21.2309,20933.0
2016-03-17 12:50:00,28.33,28.34,28.33,28.34,13716.0,21.2234,21.2309,21.2234,21.2309,13716.0
2016-03-17 12:55:00,28.35,28.37,28.34,28.36,49335.0,21.2384,21.2534,21.2309,21.2459,49335.0
2016-03-17 13:00:00,28.36,28.39,28.36,28.37,14350.0,21.2459,21.2684,21.2459,21.2534,14350.0
2016-03-17 13:05:00,28.38,28.38,28.32,28.34,15598.0,21.2609,21.2609,21.2159,21.2309,15598.0
2016-03-17 13:10:00,28.34,28.34,28.26,28.26,18612.0,21.2309,21.2309,21.171,21.171,18612.0
2016-03-17 13:15:00,28.25,28.26,28.24,28.24,9297.0,21.1635,21.171,21.156,21.156,9297.0
2016-03-17 13:20:00,28.24,28.25,28.22,28.23,10112.0,21.156,21.1635,21.141,21.1485,10112.0
2016-03-17 13:25:00,28.23,28.25,28.21,28.21,19186.0,21.1485,21.1635,21.1335,21.1335,19186.0
2016-03-17 13:30:00,28.2,28.23,28.19,28.23,12352.0,21.126,21.1485,21.1185,21.1485,12352.0
2016-03-17 13:35:00,28.23,28.24,28.23,28.24,10447.0,21.1485,21.156,21.1485,21.156,10447.0
2016-03-17 13:40:00,28.24,28.24,28.23,28.23,9807.0,21.156,21.156,21.1485,21.1485,9807.0
2016-03-17 13:45:00,28.24,28.31,28.22,28.31,25919.0,21.156,21.2084,21.141,21.2084,25919.0
2016-03-17 13:50:00,28.31,28.35,28.31,28.34,19356.0,21.2084,21.2384,21.2084,21.2309,19356.0
2016-03-17 13:55:00,28.34,28.38,28.34,28.38,27297.0,21.2309,21.2609,21.2309,21.2609,27297.0
2016-03-17 14:00:00,28.37,28.43,28.36,28.43,109309.0,21.2534,21.2983,21.2459,21.2983,109309.0
2016-03-17 14:05:00,28.42,28.42,28.38,28.38,6860.0,21.2909,21.2909,21.2609,21.2609,6860.0
2016-03-17 14:10:00,28.38,28.38,28.34,28.37,19192.0,21.2609,21.2609,21.2309,21.2534,19192.0
2016-03-17 14:15:00,28.38,28.41,28.37,28.41,10400.0,21.2609,21.2834,21.2534,21.2834,10400.0
2016-03-17 14:20:00,28.41,28.42,28.4,28.41,29628.0,21.2834,21.2909,21.2759,21.2834,29628.0
2016-03-17 14:25:00,28.4,28.41,28.32,28.32,52103.0,21.2759,21.2834,21.2159,21.2159,52103.0
2016-03-17 14:30:00,28.33,28.33,28.3,28.33,17044.0,21.2234,21.2234,21.201,21.2234,17044.0
2016-03-17 14:35:00,28.33,28.33,28.31,28.32,20840.0,21.2234,21.2234,21.2084,21.2159,20840.0
2016-03-17 14:40:00,28.31,28.32,28.27,28.27,24467.0,21.2084,21.2159,21.1785,21.1785,24467.0
2016-03-17 14:45:00,28.27,28.28,28.26,28.28,20259.0,21.1785,21.186,21.171,21.186,20259.0
2016-03-17 14:50:00,28.28,28.3,28.27,28.29,9962.0,21.186,21.201,21.1785,21.1935,9962.0
2016-03-17 14:55:00,28.29,28.29,28.27,28.28,15407.0,21.1935,21.1935,21.1785,21.186,15407.0
2016-03-17 15:00:00,28.27,28.32,28.27,28.32,23864.0,21.1785,21.2159,21.1785,21.2159,23864.0
2016-03-17 15:05:00,28.31,28.32,28.28,28.3,8205.0,21.2084,21.2159,21.186,21.201,8205.0
2016-03-17 15:10:00,28.3,28.32,28.28,28.28,16665.0,21.201,21.2159,21.186,21.186,16665.0
2016-03-17 15:15:00,28.28,28.28,28.24,28.24,14798.0,21.186,21.186,21.156,21.156,14798.0
2016-03-17 15:20:00,28.24,28.31,28.24,28.31,30180.0,21.156,21.2084,21.156,21.2084,30180.0
2016-03-17 15:25:00,28.31,28.34,28.31,28.32,19043.0,21.2084,21.2309,21.2084,21.2159,19043.0
2016-03-17 15:30:00,28.32,28.33,28.31,28.32,13501.0,21.2159,21.2234,21.2084,21.2159,13501.0
2016-03-17 15:35:00,28.32,28.33,28.3,28.33,16405.0,21.2159,21.2234,21.201,21.2234,16405.0
2016-03-17 15:40:00,28.33,28.33,28.31,28.31,11221.0,21.2234,21.2234,21.2084,21.2084,11221.0
2016-03-17 15:45:00,28.31,28.31,28.28,28.3,20441.0,21.2084,21.2084,21.186,21.201,20441.0
2016-03-17 15:50:00,28.29,28.3,28.24,28.24,68068.0,21.1935,21.201,21.156,21.156,68068.0
2016-03-17 15:55:00,28.23,28.25,28.19,28.2,520918.0,21.1485,21.1635,21.1185,21.126,520918.0
2016-03-18 09:30:00,28.25,28.34,28.17,28.22,62099.0,21.1635,21.2309,21.1036,21.141,62099.0
2016-03-18 09:35:00,28.22,28.33,28.22,28.3,107496.0,21.141,21.2234,21.141,21.201,107496.0
2016-03-18 09:40:00,28.31,28.38,28.28,28.28,91401.0,21.2084,21.2609,21.186,21.186,91401.0
2016-03-18 09:45:00,28.28,28.36,28.28,28.32,80854.0,21.186,21.2459,21.186,21.2159,80854.0
2016-03-18 09:50:00,28.32,28.32,28.27,28.3,51500.0,21.2159,21.2159,21.1785,21.201,51500.0
2016-03-18 09:55:00,28.3,28.32,28.26,28.28,64257.0,21.201,21.2159,21.171,21.186,64257.0
2016-03-18 10:00:00,28.28,28.35,28.27,28.33,100696.0,21.186,21.2384,21.1785,21.2234,100696.0
2016-03-18 10:05:00,28.33,28.33,28.27,28.3,42796.0,21.2234,21.2234,21.1785,21.201,42796.0
2016-03-18 10:10:00,28.3,28.31,28.28,28.3,50430.0,21.201,21.2084,21.186,21.201,50430.0
2016-03-18 10:15:00,28.3,28.3,28.27,28.28,14680.0,21.201,21.201,21.1785,21.186,14680.0
2016-03-18 10:20:00,28.28,28.31,28.28,28.3,10025.0,21.186,21.2084,21.186,21.201,10025.0
2016-03-18 10:25:00,28.3,28.3,28.28,28.3,18805.0,21.201,21.201,21.186,21.201,18805.0
2016-03-18 10:30:00,28.3,28.32,28.3,28.32,13104.0,21.201,21.2159,21.201,21.2159,13104.0
2016-03-18 10:35:00,28.33,28.33,28.28,28.28,20412.0,21.2234,21.2234,21.186,21.186,20412.0
2016-03-18 10:40:00,28.31,28.31,28.3,28.3,11533.0,21.2084,21.2084,21.201,21.201,11533.0
2016-03-18 10:45:00,28.31,28.31,28.28,28.28,9931.0,21.2084,21.2084,21.186,21.186,9931.0
2016-03-18 10:50:00,28.27,28.27,28.25,28.25,7100.0,21.1785,21.1785,21.1635,21.1635,7100.0
2016-03-18 10:55:00,28.26,28.27,28.26,28.27,6300.0,21.171,21.1785,21.171,21.1785,6300.0
2016-03-18 11:00:00,28.27,28.32,28.27,28.32,8441.0,21.1785,21.2159,21.1785,21.2159,8441.0
2016-03-18 11:05:00,28.32,28.32,28.29,28.29,10600.0,21.2159,21.2159,21.1935,21.1935,10600.0
2016-03-18 11:10:00,28.3,28.3,28.29,28.3,8230.0,21.201,21.201,21.1935,21.201,8230.0
2016-03-18 11:15:00,28.31,28.31,28.29,28.29,3455.0,21.2084,21.2084,21.1935,21.1935,3455.0
2016-03-18 11:20:00,28.28,28.3,28.26,28.27,13399.0,21.186,21.201,21.171,21.1785,13399.0
2016-03-18 11:25:00,28.27,28.28,28.25,28.28,10732.0,21.1785,21.186,21.1635,21.186,10732.0
2016-03-18 11:30:00,28.28,28.3,28.27,28.27,10291.0,21.186,21.201,21.1785,21.1785,10291.0
2016-03-18 11:35:00,28.27,28.28,28.26,28.27,7381.0,21.1785,21.186,21.171,21.1785,7381.0
2016-03-18 11:40:00,28.27,28.28,28.24,28.25,11050.0,21.1785,21.186,21.156,21.1635,11050.0
2016-03-18 11:45:00,28.25,28.25,28.23,28.23,6200.0,21.1635,21.1635,21.1485,21.1485,6200.0
2016-03-18 11:50:00,28.24,28.25,28.22,28.24,17300.0,21.156,21.1635,21.141,21.156,17300.0
2016-03-18 11:55:00,28.24,28.24,28.21,28.24,6400.0,21.156,21.156,21.1335,21.156,6400.0
2016-03-18 12:00:00,28.24,28.25,28.22,28.24,6317.0,21.156,21.1635,21.141,21.156,6317.0
2016-03-18 12:05:00,28.24,28.25,28.21,28.21,4100.0,21.156,21.1635,21.1335,21.1335,4100.0
2016-03-18 12:10:00,28.21,28.21,28.17,28.17,10319.0,21.1335,21.1335,21.1036,21.1036,10319.0
2016-03-18 12:15:00,28.17,28.22,28.17,28.22,8903.0,21.1036,21.141,21.1036,21.141,8903.0
2016-03-18 12:20:00,28.22,28.22,28.2,28.21,6949.0,21.141,21.141,21.126,21.1335,6949.0
2016-03-18 12:25:00,28.21,28.21,28.19,28.21,10843.0,21.1335,21.1335,21.1185,21.1335,10843.0
2016-03-18 12:30:00,28.21,28.21,28.18,28.18,10315.0,21.1335,21.1335,21.1111,21.1111,10315.0
2016-03-18 12:35:00,28.18,28.19,28.17,28.19,6831.0,21.1111,21.1185,21.1036,21.1185,6831.0
2016-03-18 12:40:00,28.19,28.21,28.17,28.21,9140.0,21.1185,21.1335,21.1036,21.1335,9140.0
2016-03-18 12:45:00,28.21,28.23,28.21,28.22,4983.0,21.1335,21.1485,21.1335,21.141,4983.0
2016-03-18 12:50:00,28.22,28.22,28.2,28.22,4920.0,21.141,21.141,21.126,21.141,4920.0
2016-03-18 12:55:00,28.22,28.22,28.21,28.21,4001.0,21.141,21.141,21.1335,21.1335,4001.0
2016-03-18 13:00:00,28.22,28.22,28.18,28.18,8273.0,21.141,21.141,21.1111,21.1111,8273.0
2016-03-18 13:05:00,28.17,28.2,28.17,28.17,5157.0,21.1036,21.126,21.1036,21.1036,5157.0
2016-03-18 13:10:00,28.16,28.17,28.1,28.1,30041.0,21.0961,21.1036,21.0511,21.0511,30041.0
2016-03-18 13:15:00,28.1,28.1,28.08,28.08,9147.0,21.0511,21.0511,21.0361,21.0361,9147.0
2016-03-18 13:20:00,28.08,28.08,28.05,28.07,35038.0,21.0361,21.0361,21.0137,21.0286,35038.0
2016-03-18 13:25:00,28.07,28.08,28.05,28.06,36234.0,21.0286,21.0361,21.0137,21.0212,36234.0
2016-03-18 13:30:00,28.06,28.07,28.05,28.05,14452.0,21.0212,21.0286,21.0137,21.0137,14452.0
2016-03-18 13:35:00,28.05,28.05,27.97,28.01,62743.0,21.0137,21.0137,20.9537,20.9837,62743.0
2016-03-18 13:40:00,28.01,28.06,28.0,28.06,15105.0,20.9837,21.0212,20.9762,21.0212,15105.0
2016-03-18 13:45:00,28.07,28.08,28.06,28.06,16733.0,21.0286,21.0361,21.0212,21.0212,16733.0
2016-03-18 13:50:00,28.06,28.06,27.99,27.99,37070.0,21.0212,21.0212,20.9687,20.9687,37070.0
2016-03-18 13:55:00,28.0,28.01,27.99,28.01,18148.0,20.9762,20.9837,20.9687,20.9837,18148.0
2016-03-18 14:00:00,28.01,28.05,28.01,28.05,9200.0,20.9837,21.0137,20.9837,21.0137,9200.0
2016-03-18 14:05:00,28.05,28.08,28.05,28.06,44926.0,21.0137,21.0361,21.0137,21.0212,44926.0
2016-03-18 14:10:00,28.06,28.08,28.06,28.07,15600.0,21.0212,21.0361,21.0212,21.0286,15600.0
2016-03-18 14:15:00,28.07,28.13,28.06,28.13,25274.0,21.0286,21.0736,21.0212,21.0736,25274.0
2016-03-18 14:20:00,28.14,28.15,28.13,28.15,17311.0,21.0811,21.0886,21.0736,21.0886,17311.0
2016-03-18 14:25:00,28.15,28.15,28.12,28.12,15599.0,21.0886,21.0886,21.0661,21.0661,15599.0
2016-03-18 14:30:00,28.12,28.17,28.11,28.16,23725.0,21.0661,21.1036,21.0586,21.0961,23725.0
2016-03-18 14:35:00,28.17,28.22,28.17,28.22,41386.0,21.1036,21.141,21.1036,21.141,41386.0
2016-03-18 14:40:00,28.22,28.24,28.2,28.21,20622.0,21.141,21.156,21.126,21.1335,20622.0
2016-03-18 14:45:00,28.21,28.22,28.17,28.22,17321.0,21.1335,21.141,21.1036,21.141,17321.0
2016-03-18 14:50:00,28.22,28.23,28.2,28.22,14650.0,21.141,21.1485,21.126,21.141,14650.0
2016-03-18 14:55:00,28.23,28.23,28.21,28.23,11435.0,21.1485,21.1485,21.1335,21.1485,11435.0
2016-03-18 15:00:00,28.23,28.28,28.22,28.28,30891.0,21.1485,21.186,21.141,21.186,30891.0
2016-03-18 15:05:00,28.28,28.3,28.28,28.28,16688.0,21.186,21.201,21.186,21.186,16688.0
2016-03-18 15:10:00,28.28,28.31,28.28,28.31,15871.0,21.186,21.2084,21.186,21.2084,15871.0
2016-03-18 15:15:00,28.31,28.31,28.26,28.26,15360.0,21.2084,21.2084,21.171,21.171,15360.0
2016-03-18 15:20:00,28.27,28.3,28.27,28.28,21602.0,21.1785,21.201,21.1785,21.186,21602.0
2016-03-18 15:25:00,28.29,28.29,28.25,28.25,16806.0,21.1935,21.1935,21.1635,21.1635,16806.0
2016-03-18 15:30:00,28.25,28.26,28.24,28.26,21961.0,21.1635,21.171,21.156,21.171,21961.0
2016-03-18 15:35:00,28.27,28.27,28.26,28.27,19529.0,21.1785,21.1785,21.171,21.1785,19529.0
2016-03-18 15:40:00,28.27,28.28,28.27,28.28,20606.0,21.1785,21.186,21.1785,21.186,20606.0
2016-03-18 15:45:00,28.28,28.31,28.28,28.31,45311.0,21.186,21.2084,21.186,21.2084,45311.0
2016-03-18 15:50:00,28.31,28.35,28.31,28.35,77455.0,21.2084,21.2384,21.2084,21.2384,77455.0
2016-03-18 15:55:00,28.34,28.37,28.31,28.34,174697.0,21.2309,21.2534,21.2084,21.2309,174697.0
2016-03-21 09:30:00,28.16,28.22,28.12,28.18,14148.0,21.0961,21.141,21.0661,21.1111,14148.0
2016-03-21 09:35:00,28.16,28.16,28.09,28.11,31162.0,21.0961,21.0961,21.0436,21.0586,31162.0
2016-03-21 09:40:00,28.1,28.12,28.05,28.05,48312.0,21.0511,21.0661,21.0137,21.0137,48312.0
2016-03-21 09:45:00,28.05,28.15,28.04,28.15,48609.0,21.0137,21.0886,21.0062,21.0886,48609.0
2016-03-21 09:50:00,28.15,28.17,28.15,28.15,10664.0,21.0886,21.1036,21.0886,21.0886,10664.0
2016-03-21 09:55:00,28.15,28.17,28.14,28.17,25885.0,21.0886,21.1036,21.0811,21.1036,25885.0
2016-03-21 10:00:00,28.17,28.24,28.17,28.23,29746.0,21.1036,21.156,21.1036,21.1485,29746.0
2016-03-21 10:05:00,28.23,28.23,28.21,28.22,16327.0,21.1485,21.1485,21.1335,21.141,16327.0
2016-03-21 10:10:00,28.21,28.22,28.18,28.18,30831.0,21.1335,21.141,21.1111,21.1111,30831.0
2016-03-21 10:15:00,28.19,28.19,28.16,28.18,12690.0,21.1185,21.1185,21.0961,21.1111,12690.0
2016-03-21 10:20:00,28.18,28.24,28.18,28.22,17302.0,21.1111,21.156,21.1111,21.141,17302.0
2016-03-21 10:25:00,28.22,28.28,28.22,28.26,25297.0,21.141,21.186,21.141,21.171,25297.0
2016-03-21 10:30:00,28.25,28.25,28.18,28.19,21079.0,21.1635,21.1635,21.1111,21.1185,21079.0
2016-03-21 10:35:00,28.19,28.23,28.18,28.23,18219.0,21.1185,21.1485,21.1111,21.1485,18219.0
2016-03-21 10:40:00,28.23,28.24,28.2,28.2,10609.0,21.1485,21.156,21.126,21.126,10609.0
2016-03-21 10:45:00,28.2,28.23,28.19,28.2,14157.0,21.126,21.1485,21.1185,21.126,14157.0
2016-03-21 10:50:00,28.2,28.23,28.2,28.23,12861.0,21.126,21.1485,21.126,21.1485,12861.0
2016-03-21 10:55:00,28.22,28.22,28.19,28.19,5341.0,21.141,21.141,21.1185,21.1185,5341.0
2016-03-21 11:00:00,28.2,28.22,28.2,28.22,4696.0,21.126,21.141,21.126,21.141,4696.0
2016-03-21 11:05:00,28.22,28.25,28.22,28.23,14430.0,21.141,21.1635,21.141,21.1485,14430.0
2016-03-21 11:10:00,28.24,28.25,28.23,28.25,7302.0,21.156,21.1635,21.1485,21.1635,7302.0
2016-03-21 11:15:00,28.26,28.31,28.26,28.31,8742.0,21.171,21.2084,21.171,21.2084,8742.0
2016-03-21 11:20:00,28.3,28.3,28.29,28.3,6613.0,21.201,21.201,21.1935,21.201,6613.0
2016-03-21 11:25:00,28.3,28.3,28.28,28.29,8223.0,21.201,21.201,21.186,21.1935,8223.0
2016-03-21 11:30:00,28.3,28.34,28.3,28.34,19612.0,21.201,21.2309,21.201,21.2309,19612.0
2016-03-21 11:35:00,28.34,28.34,28.31,28.31,5651.0,21.2309,21.2309,21.2084,21.2084,5651.0
2016-03-21 11:40:00,28.3,28.33,28.3,28.33,7165.0,21.201,21.2234,21.201,21.2234,7165.0
2016-03-21 11:45:00,28.33,28.33,28.31,28.32,6132.0,21.2234,21.2234,21.2084,21.2159,6132.0
2016-03-21 11:50:00,28.32,28.32,28.3,28.32,10875.0,21.2159,21.2159,21.201,21.2159,10875.0
2016-03-21 11:55:00,28.33,28.33,28.3,28.31,4288.0,21.2234,21.2234,21.201,21.2084,4288.0
2016-03-21 12:00:00,28.3,28.3,28.27,28.29,7479.0,21.201,21.201,21.1785,21.1935,7479.0
2016-03-21 12:05:00,28.29,28.3,28.27,28.28,1704.0,21.1935,21.201,21.1785,21.186,1704.0
2016-03-21 12:10:00,28.28,28.31,28.28,28.3,6865.0,21.186,21.2084,21.186,21.201,6865.0
2016-03-21 12:15:00,28.3,28.3,28.27,28.28,14041.0,21.201,21.201,21.1785,21.186,14041.0
2016-03-21 12:20:00,28.28,28.28,28.27,28.27,3519.0,21.186,21.186,21.1785,21.1785,3519.0
2016-03-21 12:25:00,28.26,28.26,28.23,28.24,9460.0,21.171,21.171,21.1485,21.156,9460.0
2016-03-21 12:30:00,28.25,28.25,28.24,28.24,5796.0,21.1635,21.1635,21.156,21.156,5796.0
2016-03-21 12:35:00,28.24,28.25,28.24,28.25,8406.0,21.156,21.1635,21.156,21.1635,8406.0
2016-03-21 12:40:00,28.25,28.25,28.19,28.19,10708.0,21.1635,21.1635,21.1185,21.1185,10708.0
2016-03-21 12:45:00,28.18,28.2,28.17,28.18,9400.0,21.1111,21.126,21.1036,21.1111,9400.0
2016-03-21 12:50:00,28.18,28.22,28.18,28.2,11855.0,21.1111,21.141,21.1111,21.126,11855.0
2016-03-21 12:55:00,28.2,28.22,28.2,28.21,7491.0,21.126,21.141,21.126,21.1335,7491.0
2016-03-21 13:00:00,28.2,28.2,28.19,28.19,4839.0,21.126,21.126,21.1185,21.1185,4839.0
2016-03-21 13:05:00,28.19,28.19,28.19,28.19,900.0,21.1185,21.1185,21.1185,21.1185,900.0
2016-03-21 13:10:00,28.2,28.22,28.19,28.19,8411.0,21.126,21.141,21.1185,21.1185,8411.0
2016-03-21 13:15:00,28.19,28.24,28.19,28.24,9987.0,21.1185,21.156,21.1185,21.156,9987.0
2016-03-21 13:20:00,28.24,28.24,28.23,28.24,6306.0,21.156,21.156,21.1485,21.156,6306.0
2016-03-21 13:25:00,28.24,28.26,28.24,28.26,16654.0,21.156,21.171,21.156,21.171,16654.0
2016-03-21 13:30:00,28.26,28.26,28.25,28.25,5215.0,21.171,21.171,21.1635,21.1635,5215.0
2016-03-21 13:35:00,28.25,28.25,28.24,28.24,6525.0,21.1635,21.1635,21.156,21.156,6525.0
2016-03-21 13:40:00,28.23,28.23,28.22,28.22,8745.0,21.1485,21.1485,21.141,21.141,8745.0
2016-03-21 13:45:00,28.23,28.24,28.2,28.2,12931.0,21.1485,21.156,21.126,21.126,12931.0
2016-03-21 13:50:00,28.2,28.2,28.19,28.2,15325.0,21.126,21.126,21.1185,21.126,15325.0
2016-03-21 13:55:00,28.21,28.24,28.21,28.24,10223.0,21.1335,21.156,21.1335,21.156,10223.0
2016-03-21 14:00:00,28.24,28.24,28.22,28.22,7363.0,21.156,21.156,21.141,21.141,7363.0
2016-03-21 14:05:00,28.22,28.22,28.19,28.2,17182.0,21.141,21.141,21.1185,21.126,17182.0
2016-03-21 14:10:00,28.2,28.25,28.19,28.24,8960.0,21.126,21.1635,21.1185,21.156,8960.0
2016-03-21 14:15:00,28.24,28.25,28.24,28.25,4200.0,21.156,21.1635,21.156,21.1635,4200.0
2016-03-21 14:20:00,28.25,28.25,28.23,28.25,20768.0,21.1635,21.1635,21.1485,21.1635,20768.0
2016-03-21 14:25:00,28.25,28.25,28.23,28.24,6856.0,21.1635,21.1635,21.1485,21.156,6856.0
2016-03-21 14:30:00,28.24,28.24,28.23,28.23,8684.0,21.156,21.156,21.1485,21.1485,8684.0
2016-03-21 14:35:00,28.23,28.24,28.22,28.23,15415.0,21.1485,21.156,21.141,21.1485,15415.0
2016-03-21 14:40:00,28.24,28.24,28.2,28.22,31740.0,21.156,21.156,21.126,21.141,31740.0
2016-03-21 14:45:00,28.22,28.22,28.19,28.19,6980.0,21.141,21.141,21.1185,21.1185,6980.0
2016-03-21 14:50:00,28.19,28.2,28.19,28.2,5521.0,21.1185,21.126,21.1185,21.126,5521.0
2016-03-21 14:55:00,28.2,28.23,28.19,28.23,12282.0,21.126,21.1485,21.1185,21.1485,12282.0
2016-03-21 15:00:00,28.23,28.23,28.2,28.22,12141.0,21.1485,21.1485,21.126,21.141,12141.0
2016-03-21 15:05:00,28.23,28.24,28.18,28.2,28061.0,21.1485,21.156,21.1111,21.126,28061.0
2016-03-21 15:10:00,28.2,28.2,28.18,28.18,17130.0,21.126,21.126,21.1111,21.1111,17130.0
2016-03-21 15:15:00,28.18,28.18,28.17,28.17,8901.0,21.1111,21.1111,21.1036,21.1036,8901.0
2016-03-21 15:20:00,28.17,28.18,28.17,28.17,14543.0,21.1036,21.1111,21.1036,21.1036,14543.0
2016-03-21 15:25:00,28.17,28.17,28.16,28.16,24691.0,21.1036,21.1036,21.0961,21.0961,24691.0
2016-03-21 15:30:00,28.15,28.17,28.12,28.16,25100.0,21.0886,21.1036,21.0661,21.0961,25100.0
2016-03-21 15:35:00,28.16,28.16,28.13,28.13,19921.0,21.0961,21.0961,21.0736,21.0736,19921.0
2016-03-21 15:40:00,28.13,28.15,28.11,28.15,22182.0,21.0736,21.0886,21.0586,21.0886,22182.0
2016-03-21 15:45:00,28.15,28.16,28.14,28.15,12667.0,21.0886,21.0961,21.0811,21.0886,12667.0
2016-03-21 15:50:00,28.15,28.19,28.15,28.17,30809.0,21.0886,21.1185,21.0886,21.1036,30809.0
2016-03-21 15:55:00,28.17,28.19,28.17,28.18,35253.0,21.1036,21.1185,21.1036,21.1111,35253.0
2016-03-22 09:30:00,28.09,28.1,27.91,28.01,62772.0,21.0436,21.0511,20.9088,20.9837,62772.0
2016-03-22 09:35:00,28.03,28.05,28.0,28.01,22248.0,20.9987,21.0137,20.9762,20.9837,22248.0
2016-03-22 09:40:00,28.03,28.03,27.97,27.99,36876.0,20.9987,20.9987,20.9537,20.9687,36876.0
2016-03-22 09:45:00,27.99,28.03,27.96,27.96,49626.0,20.9687,20.9987,20.9462,20.9462,49626.0
2016-03-22 09:50:00,27.95,28.02,27.94,28.02,18800.0,20.9388,20.9912,20.9313,20.9912,18800.0
2016-03-22 09:55:00,28.03,28.05,28.02,28.02,17665.0,20.9987,21.0137,20.9912,20.9912,17665.0
2016-03-22 10:00:00,28.02,28.05,28.02,28.02,10340.0,20.9912,21.0137,20.9912,20.9912,10340.0
2016-03-22 10:05:00,28.02,28.05,28.02,28.03,23473.0,20.9912,21.0137,20.9912,20.9987,23473.0
2016-03-22 10:10:00,28.03,28.05,28.02,28.02,12381.0,20.9987,21.0137,20.9912,20.9912,12381.0
2016-03-22 10:15:00,28.02,28.02,27.97,28.0,17500.0,20.9912,20.9912,20.9537,20.9762,17500.0
2016-03-22 10:20:00,28.0,28.02,27.99,28.0,16652.0,20.9762,20.9912,20.9687,20.9762,16652.0
2016-03-22 10:25:00,28.0,28.01,27.99,27.99,13890.0,20.9762,20.9837,20.9687,20.9687,13890.0
2016-03-22 10:30:00,27.99,28.06,27.99,28.05,49228.0,20.9687,21.0212,20.9687,21.0137,49228.0
2016-03-22 10:35:00,28.05,28.08,28.03,28.08,51506.0,21.0137,21.0361,20.9987,21.0361,51506.0
2016-03-22 10:40:00,28.09,28.16,28.09,28.16,28291.0,21.0436,21.0961,21.0436,21.0961,28291.0
2016-03-22 10:45:00,28.16,28.19,28.16,28.19,21075.0,21.0961,21.1185,21.0961,21.1185,21075.0
2016-03-22 10:50:00,28.19,28.23,28.16,28.2,25963.0,21.1185,21.1485,21.0961,21.126,25963.0
2016-03-22 10:55:00,28.2,28.2,28.18,28.2,19448.0,21.126,21.126,21.1111,21.126,19448.0
2016-03-22 11:00:00,28.2,28.23,28.18,28.22,20786.0,21.126,21.1485,21.1111,21.141,20786.0
2016-03-22 11:05:00,28.22,28.24,28.2,28.23,76319.0,21.141,21.156,21.126,21.1485,76319.0
2016-03-22 11:10:00,28.23,28.24,28.22,28.22,28426.0,21.1485,21.156,21.141,21.141,28426.0
2016-03-22 11:15:00,28.23,28.25,28.22,28.25,27848.0,21.1485,21.1635,21.141,21.1635,27848.0
2016-03-22 11:20:00,28.25,28.28,28.23,28.27,53911.0,21.1635,21.186,21.1485,21.1785,53911.0
2016-03-22 11:25:00,28.27,28.28,28.23,28.27,20529.0,21.1785,21.186,21.1485,21.1785,20529.0
2016-03-22 11:30:00,28.27,28.27,28.2,28.2,16012.0,21.1785,21.1785,21.126,21.126,16012.0
2016-03-22 11:35:00,28.21,28.24,28.21,28.22,29574.0,21.1335,21.156,21.1335,21.141,29574.0
2016-03-22 11:40:00,28.21,28.28,28.21,28.26,30872.0,21.1335,21.186,21.1335,21.171,30872.0
2016-03-22 11:45:00,28.26,28.26,28.25,28.25,8867.0,21.171,21.171,21.1635,21.1635,8867.0
2016-03-22 11:50:00,28.26,28.26,28.21,28.21,28836.0,21.171,21.171,21.1335,21.1335,28836.0
2016-03-22 11:55:00,28.21,28.26,28.21,28.25,30750.0,21.1335,21.171,21.1335,21.1635,30750.0
2016-03-22 12:00:00,28.25,28.25,28.21,28.23,16340.0,21.1635,21.1635,21.1335,21.1485,16340.0
2016-03-22 12:05:00,28.23,28.23,28.22,28.23,5232.0,21.1485,21.1485,21.141,21.1485,5232.0
2016-03-22 12:10:00,28.23,28.24,28.23,28.24,1700.0,21.1485,21.156,21.1485,21.156,1700.0
2016-03-22 12:15:00,28.24,28.25,28.24,28.25,5700.0,21.156,21.1635,21.156,21.1635,5700.0
2016-03-22 12:20:00,28.25,28.25,28.24,28.24,3306.0,21.1635,21.1635,21.156,21.156,3306.0
2016-03-22 12:25:00,28.25,28.27,28.25,28.26,9781.0,21.1635,21.1785,21.1635,21.171,9781.0
2016-03-22 12:30:00,28.26,28.27,28.26,28.27,2500.0,21.171,21.1785,21.171,21.1785,2500.0
2016-03-22 12:35:00,28.27,28.27,28.26,28.26,4259.0,21.1785,21.1785,21.171,21.171,4259.0
2016-03-22 12:40:00,28.26,28.28,28.26,28.28,22778.0,21.171,21.186,21.171,21.186,22778.0
2016-03-22 12:45:00,28.28,28.29,28.27,28.29,5800.0,21.186,21.1935,21.1785,21.1935,5800.0
2016-03-22 12:50:00,28.28,28.28,28.27,28.27,5800.0,21.186,21.186,21.1785,21.1785,5800.0
2016-03-22 12:55:00,28.27,28.31,28.27,28.3,9073.0,21.1785,21.2084,21.1785,21.201,9073.0
2016-03-22 13:00:00,28.3,28.3,28.28,28.28,5256.0,21.201,21.201,21.186,21.186,5256.0
2016-03-22 13:05:00,28.28,28.28,28.24,28.25,6204.0,21.186,21.186,21.156,21.1635,6204.0
2016-03-22 13:10:00,28.25,28.27,28.25,28.27,14902.0,21.1635,21.1785,21.1635,21.1785,14902.0
2016-03-22 13:15:00,28.27,28.27,28.26,28.26,10998.0,21.1785,21.1785,21.171,21.171,10998.0
2016-03-22 13:20:00,28.26,28.26,28.26,28.26,4207.0,21.171,21.171,21.171,21.171,4207.0
2016-03-22 13:25:00,28.26,28.27,28.26,28.27,6720.0,21.171,21.1785,21.171,21.1785,6720.0
2016-03-22 13:30:00,28.28,28.29,28.28,28.29,5467.0,21.186,21.1935,21.186,21.1935,5467.0
2016-03-22 13:35:00,28.3,28.31,28.3,28.31,5794.0,21.201,21.2084,21.201,21.2084,5794.0
2016-03-22 13:40:00,28.31,28.31,28.27,28.28,27165.0,21.2084,21.2084,21.1785,21.186,27165.0
2016-03-22 13:45:00,28.28,28.28,28.25,28.28,26460.0,21.186,21.186,21.1635,21.186,26460.0
2016-03-22 13:50:00,28.29,28.31,28.28,28.3,12782.0,21.1935,21.2084,21.186,21.201,12782.0
2016-03-22 13:55:00,28.3,28.32,28.3,28.31,17056.0,21.201,21.2159,21.201,21.2084,17056.0
2016-03-22 14:00:00,28.31,28.33,28.31,28.33,20033.0,21.2084,21.2234,21.2084,21.2234,20033.0
2016-03-22 14:05:00,28.33,28.33,28.33,28.33,9020.0,21.2234,21.2234,21.2234,21.2234,9020.0
2016-03-22 14:10:00,28.33,28.33,28.33,28.33,4059.0,21.2234,21.2234,21.2234,21.2234,4059.0
2016-03-22 14:15:00,28.33,28.37,28.3,28.32,41979.0,21.2234,21.2534,21.201,21.2159,41979.0
2016-03-22 14:20:00,28.32,28.32,28.32,28.32,11912.0,21.2159,21.2159,21.2159,21.2159,11912.0
2016-03-22 14:25:00,28.32,28.33,28.31,28.32,23923.0,21.2159,21.2234,21.2084,21.2159,23923.0
2016-03-22 14:30:00,28.32,28.34,28.32,28.33,8688.0,21.2159,21.2309,21.2159,21.2234,8688.0
2016-03-22 14:35:00,28.33,28.38,28.33,28.38,16763.0,21.2234,21.2609,21.2234,21.2609,16763.0
2016-03-22 14:40:00,28.38,28.38,28.33,28.33,16725.0,21.2609,21.2609,21.2234,21.2234,16725.0
2016-03-22 14:45:00,28.33,28.38,28.33,28.36,18161.0,21.2234,21.2609,21.2234,21.2459,18161.0
2016-03-22 14:50:00,28.37,28.37,28.33,28.34,19342.0,21.2534,21.2534,21.2234,21.2309,19342.0
2016-03-22 14:55:00,28.34,28.34,28.28,28.29,18530.0,21.2309,21.2309,21.186,21.1935,18530.0
2016-03-22 15:00:00,28.28,28.3,28.28,28.3,8397.0,21.186,21.201,21.186,21.201,8397.0
2016-03-22 15:05:00,28.3,28.32,28.29,28.32,31130.0,21.201,21.2159,21.1935,21.2159,31130.0
2016-03-22 15:10:00,28.32,28.33,28.3,28.3,16799.0,21.2159,21.2234,21.201,21.201,16799.0
2016-03-22 15:15:00,28.29,28.29,28.24,28.27,28528.0,21.1935,21.1935,21.156,21.1785,28528.0
2016-03-22 15:20:00,28.28,28.29,28.27,28.28,10300.0,21.186,21.1935,21.1785,21.186,10300.0
2016-03-22 15:25:00,28.28,28.29,28.26,28.27,14337.0,21.186,21.1935,21.171,21.1785,14337.0
2016-03-22 15:30:00,28.28,28.29,28.27,28.29,15197.0,21.186,21.1935,21.1785,21.1935,15197.0
2016-03-22 15:35:00,28.28,28.31,28.28,28.28,18946.0,21.186,21.2084,21.186,21.186,18946.0
2016-03-22 15:40:00,28.28,28.3,28.28,28.3,20649.0,21.186,21.201,21.186,21.201,20649.0
2016-03-22 15:45:00,28.3,28.3,28.24,28.25,37347.0,21.201,21.201,21.156,21.1635,37347.0
2016-03-22 15:50:00,28.25,28.25,28.22,28.25,59112.0,21.1635,21.1635,21.141,21.1635,59112.0
2016-03-22 15:55:00,28.25,28.31,28.25,28.3,56839.0,21.1635,21.2084,21.1635,21.201,56839.0
2016-03-23 09:30:00,28.24,28.25,28.22,28.23,51068.0,21.156,21.1635,21.141,21.1485,51068.0
2016-03-23 09:35:00,28.24,28.27,28.21,28.21,54440.0,21.156,21.1785,21.1335,21.1335,54440.0
2016-03-23 09:40:00,28.2,28.2,28.13,28.14,24814.0,21.126,21.126,21.0736,21.0811,24814.0
2016-03-23 09:45:00,28.15,28.16,28.11,28.14,27100.0,21.0886,21.0961,21.0586,21.0811,27100.0
2016-03-23 09:50:00,28.15,28.16,28.13,28.16,20643.0,21.0886,21.0961,21.0736,21.0961,20643.0
2016-03-23 09:55:00,28.15,28.18,28.13,28.18,17607.0,21.0886,21.1111,21.0736,21.1111,17607.0
2016-03-23 10:00:00,28.18,28.22,28.17,28.2,17791.0,21.1111,21.141,21.1036,21.126,17791.0
2016-03-23 10:05:00,28.19,28.19,28.14,28.16,31638.0,21.1185,21.1185,21.0811,21.0961,31638.0
2016-03-23 10:10:00,28.17,28.19,28.16,28.16,15294.0,21.1036,21.1185,21.0961,21.0961,15294.0
2016-03-23 10:15:00,28.16,28.16,28.12,28.12,15194.0,21.0961,21.0961,21.0661,21.0661,15194.0
2016-03-23 10:20:00,28.13,28.16,28.09,28.09,10787.0,21.0736,21.0961,21.0436,21.0436,10787.0
2016-03-23 10:25:00,28.09,28.1,28.05,28.05,11777.0,21.0436,21.0511,21.0137,21.0137,11777.0
2016-03-23 10:30:00,28.05,28.13,28.04,28.08,11554.0,21.0137,21.0736,21.0062,21.0361,11554.0
2016-03-23 10:35:00,28.07,28.07,28.03,28.04,12161.0,21.0286,21.0286,20.9987,21.0062,12161.0
2016-03-23 10:40:00,28.04,28.08,28.02,28.08,27507.0,21.0062,21.0361,20.9912,21.0361,27507.0
2016-03-23 10:45:00,28.07,28.13,28.07,28.12,11784.0,21.0286,21.0736,21.0286,21.0661,11784.0
2016-03-23 10:50:00,28.13,28.14,28.1,28.13,17642.0,21.0736,21.0811,21.0511,21.0736,17642.0
2016-03-23 10:55:00,28.13,28.13,28.09,28.09,12877.0,21.0736,21.0736,21.0436,21.0436,12877.0
2016-03-23 11:00:00,28.09,28.09,28.05,28.05,13021.0,21.0436,21.0436,21.0137,21.0137,13021.0
2016-03-23 11:05:00,28.05,28.09,28.05,28.09,5705.0,21.0137,21.0436,21.0137,21.0436,5705.0
2016-03-23 11:10:00,28.09,28.09,28.04,28.04,35508.0,21.0436,21.0436,21.0062,21.0062,35508.0
2016-03-23 11:15:00,28.03,28.05,28.01,28.01,12006.0,20.9987,21.0137,20.9837,20.9837,12006.0
2016-03-23 11:20:00,28.0,28.01,27.97,27.99,33169.0,20.9762,20.9837,20.9537,20.9687,33169.0
2016-03-23 11:25:00,27.99,28.03,27.99,28.0,12858.0,20.9687,20.9987,20.9687,20.9762,12858.0
2016-03-23 11:30:00,28.01,28.01,27.97,27.98,5732.0,20.9837,20.9837,20.9537,20.9612,5732.0
2016-03-23 11:35:00,27.98,28.0,27.97,27.99,4872.0,20.9612,20.9762,20.9537,20.9687,4872.0
2016-03-23 11:40:00,28.0,28.0,27.93,27.93,29474.0,20.9762,20.9762,20.9238,20.9238,29474.0
2016-03-23 11:45:00,27.93,27.94,27.92,27.94,12337.0,20.9238,20.9313,20.9163,20.9313,12337.0
2016-03-23 11:50:00,27.93,27.95,27.93,27.94,5002.0,20.9238,20.9388,20.9238,20.9313,5002.0
2016-03-23 11:55:00,27.94,27.94,27.91,27.93,30957.0,20.9313,20.9313,20.9088,20.9238,30957.0
2016-03-23 12:00:00,27.94,28.0,27.94,28.0,6326.0,20.9313,20.9762,20.9313,20.9762,6326.0
2016-03-23 12:05:00,27.99,28.0,27.98,27.98,4706.0,20.9687,20.9762,20.9612,20.9612,4706.0
2016-03-23 12:10:00,27.98,28.0,27.98,28.0,5708.0,20.9612,20.9762,20.9612,20.9762,5708.0
2016-03-23 12:15:00,27.99,27.99,27.97,27.98,6693.0,20.9687,20.9687,20.9537,20.9612,6693.0
2016-03-23 12:20:00,27.99,28.0,27.99,27.99,5767.0,20.9687,20.9762,20.9687,20.9687,5767.0
2016-03-23 12:25:00,27.98,27.99,27.97,27.97,9978.0,20.9612,20.9687,20.9537,20.9537,9978.0
2016-03-23 12:30:00,27.98,27.98,27.95,27.95,25496.0,20.9612,20.9612,20.9388,20.9388,25496.0
2016-03-23 12:35:00,27.95,27.95,27.93,27.94,51544.0,20.9388,20.9388,20.9238,20.9313,51544.0
2016-03-23 12:40:00,27.94,27.95,27.93,27.95,16531.0,20.9313,20.9388,20.9238,20.9388,16531.0
2016-03-23 12:45:00,27.94,27.95,27.93,27.94,10212.0,20.9313,20.9388,20.9238,20.9313,10212.0
2016-03-23 12:50:00,27.93,27.94,27.93,27.94,11906.0,20.9238,20.9313,20.9238,20.9313,11906.0
2016-03-23 12:55:00,27.93,27.93,27.92,27.92,5820.0,20.9238,20.9238,20.9163,20.9163,5820.0
2016-03-23 13:00:00,27.92,27.92,27.91,27.91,8248.0,20.9163,20.9163,20.9088,20.9088,8248.0
2016-03-23 13:05:00,27.9,27.92,27.89,27.92,28439.0,20.9013,20.9163,20.8938,20.9163,28439.0
2016-03-23 13:10:00,27.92,27.96,27.92,27.94,25160.0,20.9163,20.9462,20.9163,20.9313,25160.0
2016-03-23 13:15:00,27.94,27.94,27.92,27.92,5884.0,20.9313,20.9313,20.9163,20.9163,5884.0
2016-03-23 13:20:00,27.92,27.92,27.89,27.91,15877.0,20.9163,20.9163,20.8938,20.9088,15877.0
2016-03-23 13:25:00,27.9,27.91,27.89,27.89,5977.0,20.9013,20.9088,20.8938,20.8938,5977.0
2016-03-23 13:30:00,27.9,27.9,27.89,27.9,12756.0,20.9013,20.9013,20.8938,20.9013,12756.0
2016-03-23 13:35:00,27.9,27.9,27.88,27.88,9613.0,20.9013,20.9013,20.8863,20.8863,9613.0
2016-03-23 13:40:00,27.88,27.88,27.86,27.86,9300.0,20.8863,20.8863,20.8713,20.8713,9300.0
2016-03-23 13:45:00,27.87,27.89,27.87,27.87,10979.0,20.8788,20.8938,20.8788,20.8788,10979.0
2016-03-23 13:50:00,27.88,27.88,27.86,27.88,4256.0,20.8863,20.8863,20.8713,20.8863,4256.0
2016-03-23 13:55:00,27.88,27.88,27.87,27.88,9722.0,20.8863,20.8863,20.8788,20.8863,9722.0
2016-03-23 14:00:00,27.88,27.9,27.88,27.89,19541.0,20.8863,20.9013,20.8863,20.8938,19541.0
2016-03-23 14:05:00,27.9,27.9,27.89,27.89,18694.0,20.9013,20.9013,20.8938,20.8938,18694.0
2016-03-23 14:10:00,27.89,27.89,27.87,27.88,10596.0,20.8938,20.8938,20.8788,20.8863,10596.0
2016-03-23 14:15:00,27.88,27.9,27.88,27.89,14992.0,20.8863,20.9013,20.8863,20.8938,14992.0
2016-03-23 14:20:00,27.89,27.89,27.85,27.85,18585.0,20.8938,20.8938,20.8638,20.8638,18585.0
2016-03-23 14:25:00,27.85,27.85,27.8,27.82,44375.0,20.8638,20.8638,20.8264,20.8414,44375.0
2016-03-23 14:30:00,27.82,27.85,27.81,27.84,15193.0,20.8414,20.8638,20.8339,20.8563,15193.0
2016-03-23 14:35:00,27.84,27.85,27.82,27.82,23951.0,20.8563,20.8638,20.8414,20.8414,23951.0
2016-03-23 14:40:00,27.81,27.82,27.79,27.8,16326.0,20.8339,20.8414,20.8189,20.8264,16326.0
2016-03-23 14:45:00,27.79,27.8,27.73,27.74,40532.0,20.8189,20.8264,20.7739,20.7814,40532.0
2016-03-23 14:50:00,27.74,27.75,27.73,27.75,26735.0,20.7814,20.7889,20.7739,20.7889,26735.0
2016-03-23 14:55:00,27.75,27.75,27.75,27.75,9189.0,20.7889,20.7889,20.7889,20.7889,9189.0
2016-03-23 15:00:00,27.75,27.77,27.75,27.75,18460.0,20.7889,20.8039,20.7889,20.7889,18460.0
2016-03-23 15:05:00,27.74,27.81,27.74,27.81,21752.0,20.7814,20.8339,20.7814,20.8339,21752.0
2016-03-23 15:10:00,27.81,27.81,27.8,27.81,16633.0,20.8339,20.8339,20.8264,20.8339,16633.0
2016-03-23 15:15:00,27.81,27.82,27.79,27.81,16018.0,20.8339,20.8414,20.8189,20.8339,16018.0
2016-03-23 15:20:00,27.81,27.85,27.81,27.85,66256.0,20.8339,20.8638,20.8339,20.8638,66256.0
2016-03-23 15:25:00,27.84,27.85,27.81,27.85,26438.0,20.8563,20.8638,20.8339,20.8638,26438.0
2016-03-23 15:30:00,27.86,27.86,27.8,27.82,34279.0,20.8713,20.8713,20.8264,20.8414,34279.0
2016-03-23 15:35:00,27.82,27.85,27.81,27.82,39428.0,20.8414,20.8638,20.8339,20.8414,39428.0
2016-03-23 15:40:00,27.82,27.83,27.81,27.83,15200.0,20.8414,20.8489,20.8339,20.8489,15200.0
2016-03-23 15:45:00,27.83,27.87,27.83,27.87,62130.0,20.8489,20.8788,20.8489,20.8788,62130.0
2016-03-23 15:50:00,27.86,27.87,27.83,27.83,33065.0,20.8713,20.8788,20.8489,20.8489,33065.0
2016-03-23 15:55:00,27.83,27.85,27.81,27.83,69980.0,20.8489,20.8638,20.8339,20.8489,69980.0
2016-03-24 09:30:00,27.76,27.76,27.6,27.67,23826.0,20.7964,20.7964,20.6765,20.729,23826.0
2016-03-24 09:35:00,27.67,27.71,27.65,27.7,22495.0,20.729,20.759,20.714,20.7515,22495.0
2016-03-24 09:40:00,27.7,27.74,27.68,27.69,14748.0,20.7515,20.7814,20.7365,20.744,14748.0
2016-03-24 09:45:00,27.68,27.72,27.67,27.72,12907.0,20.7365,20.7664,20.729,20.7664,12907.0
2016-03-24 09:50:00,27.71,27.73,27.68,27.71,31839.0,20.759,20.7739,20.7365,20.759,31839.0
2016-03-24 09:55:00,27.71,27.78,27.7,27.77,17236.0,20.759,20.8114,20.7515,20.8039,17236.0
2016-03-24 10:00:00,27.76,27.81,27.76,27.8,16561.0,20.7964,20.8339,20.7964,20.8264,16561.0
2016-03-24 10:05:00,27.81,27.86,27.81,27.86,20202.0,20.8339,20.8713,20.8339,20.8713,20202.0
2016-03-24 10:10:00,27.85,27.92,27.85,27.91,22520.0,20.8638,20.9163,20.8638,20.9088,22520.0
2016-03-24 10:15:00,27.91,27.95,27.91,27.92,18055.0,20.9088,20.9388,20.9088,20.9163,18055.0
2016-03-24 10:20:00,27.93,27.98,27.93,27.97,22295.0,20.9238,20.9612,20.9238,20.9537,22295.0
2016-03-24 10:25:00,27.97,27.97,27.9,27.91,11218.0,20.9537,20.9537,20.9013,20.9088,11218.0
2016-03-24 10:30:00,27.91,27.93,27.89,27.92,21611.0,20.9088,20.9238,20.8938,20.9163,21611.0
2016-03-24 10:35:00,27.92,27.94,27.9,27.91,23597.0,20.9163,20.9313,20.9013,20.9088,23597.0
2016-03-24 10:40:00,27.92,27.92,27.9,27.9,14230.0,20.9163,20.9163,20.9013,20.9013,14230.0
2016-03-24 10:45:00,27.89,27.93,27.89,27.93,6800.0,20.8938,20.9238,20.8938,20.9238,6800.0
2016-03-24 10:50:00,27.94,27.98,27.93,27.98,12650.0,20.9313,20.9612,20.9238,20.9612,12650.0
2016-03-24 10:55:00,27.98,28.0,27.97,28.0,19163.0,20.9612,20.9762,20.9537,20.9762,19163.0
2016-03-24 11:00:00,28.0,28.0,27.95,27.96,14358.0,20.9762,20.9762,20.9388,20.9462,14358.0
2016-03-24 11:05:00,27.95,27.95,27.94,27.95,10594.0,20.9388,20.9388,20.9313,20.9388,10594.0
2016-03-24 11:10:00,27.95,28.0,27.95,27.97,17448.0,20.9388,20.9762,20.9388,20.9537,17448.0
2016-03-24 11:15:00,27.97,27.99,27.96,27.96,29380.0,20.9537,20.9687,20.9462,20.9462,29380.0
2016-03-24 11:20:00,27.96,27.96,27.92,27.92,15637.0,20.9462,20.9462,20.9163,20.9163,15637.0
2016-03-24 11:25:00,27.92,27.94,27.91,27.94,21743.0,20.9163,20.9313,20.9088,20.9313,21743.0
2016-03-24 11:30:00,27.93,27.95,27.93,27.95,9648.0,20.9238,20.9388,20.9238,20.9388,9648.0
2016-03-24 11:35:00,27.95,27.95,27.92,27.92,25736.0,20.9388,20.9388,20.9163,20.9163,25736.0
2016-03-24 11:40:00,27.92,27.95,27.92,27.94,5097.0,20.9163,20.9388,20.9163,20.9313,5097.0
2016-03-24 11:45:00,27.94,27.94,27.89,27.92,11913.0,20.9313,20.9313,20.8938,20.9163,11913.0
2016-03-24 11:50:00,27.92,27.92,27.9,27.91,5100.0,20.9163,20.9163,20.9013,20.9088,5100.0
2016-03-24 11:55:00,27.91,27.94,27.91,27.94,6409.0,20.9088,20.9313,20.9088,20.9313,6409.0
2016-03-24 12:00:00,27.94,27.96,27.94,27.96,7108.0,20.9313,20.9462,20.9313,20.9462,7108.0
2016-03-24 12:05:00,27.95,27.96,27.95,27.95,700.0,20.9388,20.9462,20.9388,20.9388,700.0
2016-03-24 12:10:00,27.95,27.95,27.93,27.94,6165.0,20.9388,20.9388,20.9238,20.9313,6165.0
2016-03-24 12:15:00,27.93,27.93,27.89,27.89,7821.0,20.9238,20.9238,20.8938,20.8938,7821.0
2016-03-24 12:20:00,27.88,27.9,27.86,27.86,9337.0,20.8863,20.9013,20.8713,20.8713,9337.0
2016-03-24 12:25:00,27.86,27.89,27.85,27.89,6523.0,20.8713,20.8938,20.8638,20.8938,6523.0
2016-03-24 12:30:00,27.89,27.9,27.85,27.85,8269.0,20.8938,20.9013,20.8638,20.8638,8269.0
2016-03-24 12:35:00,27.85,27.85,27.82,27.82,14997.0,20.8638,20.8638,20.8414,20.8414,14997.0
2016-03-24 12:40:00,27.82,27.84,27.82,27.83,13438.0,20.8414,20.8563,20.8414,20.8489,13438.0
2016-03-24 12:45:00,27.83,27.84,27.83,27.83,6776.0,20.8489,20.8563,20.8489,20.8489,6776.0
2016-03-24 12:50:00,27.83,27.86,27.83,27.85,15272.0,20.8489,20.8713,20.8489,20.8638,15272.0
2016-03-24 12:55:00,27.84,27.87,27.84,27.87,6862.0,20.8563,20.8788,20.8563,20.8788,6862.0
2016-03-24 13:00:00,27.87,27.89,27.86,27.89,9885.0,20.8788,20.8938,20.8713,20.8938,9885.0
2016-03-24 13:05:00,27.89,27.92,27.89,27.92,10299.0,20.8938,20.9163,20.8938,20.9163,10299.0
2016-03-24 13:10:00,27.92,27.93,27.91,27.91,16799.0,20.9163,20.9238,20.9088,20.9088,16799.0
2016-03-24 13:15:00,27.91,27.93,27.91,27.92,8108.0,20.9088,20.9238,20.9088,20.9163,8108.0
2016-03-24 13:20:00,27.92,27.92,27.9,27.91,7461.0,20.9163,20.9163,20.9013,20.9088,7461.0
2016-03-24 13:25:00,27.9,27.92,27.9,27.91,5585.0,20.9013,20.9163,20.9013,20.9088,5585.0
2016-03-24 13:30:00,27.9,27.93,27.9,27.93,11628.0,20.9013,20.9238,20.9013,20.9238,11628.0
2016-03-24 13:35:00,27.93,27.93,27.91,27.92,10077.0,20.9238,20.9238,20.9088,20.9163,10077.0
2016-03-24 13:40:00,27.92,27.93,27.92,27.92,1300.0,20.9163,20.9238,20.9163,20.9163,1300.0
2016-03-24 13:45:00,27.92,27.94,27.92,27.94,4731.0,20.9163,20.9313,20.9163,20.9313,4731.0
2016-03-24 13:50:00,27.95,27.99,27.95,27.97,15724.0,20.9388,20.9687,20.9388,20.9537,15724.0
2016-03-24 13:55:00,27.97,27.97,27.97,27.97,3600.0,20.9537,20.9537,20.9537,20.9537,3600.0
2016-03-24 14:00:00,27.97,27.98,27.93,27.93,13211.0,20.9537,20.9612,20.9238,20.9238,13211.0
2016-03-24 14:05:00,27.93,27.94,27.92,27.92,15524.0,20.9238,20.9313,20.9163,20.9163,15524.0
2016-03-24 14:10:00,27.92,27.93,27.92,27.92,8811.0,20.9163,20.9238,20.9163,20.9163,8811.0
2016-03-24 14:15:00,27.92,27.93,27.91,27.91,11714.0,20.9163,20.9238,20.9088,20.9088,11714.0
2016-03-24 14:20:00,27.91,27.92,27.91,27.92,4169.0,20.9088,20.9163,20.9088,20.9163,4169.0
2016-03-24 14:25:00,27.91,27.93,27.9,27.92,18832.0,20.9088,20.9238,20.9013,20.9163,18832.0
2016-03-24 14:30:00,27.92,27.93,27.91,27.92,14701.0,20.9163,20.9238,20.9088,20.9163,14701.0
2016-03-24 14:35:00,27.92,27.94,27.91,27.93,11644.0,20.9163,20.9313,20.9088,20.9238,11644.0
2016-03-24 14:40:00,27.93,27.94,27.92,27.94,13621.0,20.9238,20.9313,20.9163,20.9313,13621.0
2016-03-24 14:45:00,27.95,27.96,27.93,27.96,14804.0,20.9388,20.9462,20.9238,20.9462,14804.0
2016-03-24 14:50:00,27.96,27.97,27.95,27.95,15567.0,20.9462,20.9537,20.9388,20.9388,15567.0
2016-03-24 14:55:00,27.95,27.95,27.92,27.92,10509.0,20.9388,20.9388,20.9163,20.9163,10509.0
2016-03-24 15:00:00,27.93,27.93,27.92,27.93,5144.0,20.9238,20.9238,20.9163,20.9238,5144.0
2016-03-24 15:05:00,27.93,27.94,27.92,27.92,13039.0,20.9238,20.9313,20.9163,20.9163,13039.0
2016-03-24 15:10:00,27.92,27.94,27.92,27.94,9576.0,20.9163,20.9313,20.9163,20.9313,9576.0
2016-03-24 15:15:00,27.94,27.95,27.93,27.94,9566.0,20.9313,20.9388,20.9238,20.9313,9566.0
2016-03-24 15:20:00,27.95,27.95,27.92,27.94,8338.0,20.9388,20.9388,20.9163,20.9313,8338.0
2016-03-24 15:25:00,27.94,27.97,27.94,27.94,6538.0,20.9313,20.9537,20.9313,20.9313,6538.0
2016-03-24 15:30:00,27.94,27.94,27.93,27.94,9896.0,20.9313,20.9313,20.9238,20.9313,9896.0
2016-03-24 15:35:00,27.94,27.95,27.93,27.94,11693.0,20.9313,20.9388,20.9238,20.9313,11693.0
2016-03-24 15:40:00,27.94,27.94,27.93,27.94,11016.0,20.9313,20.9313,20.9238,20.9313,11016.0
2016-03-24 15:45:00,27.95,27.97,27.94,27.95,22622.0,20.9388,20.9537,20.9313,20.9388,22622.0
2016-03-24 15:50:00,27.95,27.98,27.94,27.94,39474.0,20.9388,20.9612,20.9313,20.9313,39474.0
2016-03-24 15:55:00,27.95,27.96,27.94,27.95,46758.0,20.9388,20.9462,20.9313,20.9388,46758.0
2016-03-28 09:30:00,27.99,28.02,27.96,27.98,17952.0,20.9687,20.9912,20.9462,20.9612,17952.0
2016-03-28 09:35:00,27.99,27.99,27.94,27.95,9356.0,20.9687,20.9687,20.9313,20.9388,9356.0
2016-03-28 09:40:00,27.94,27.94,27.9,27.92,9898.0,20.9313,20.9313,20.9013,20.9163,9898.0
2016-03-28 09:45:00,27.93,27.93,27.86,27.86,15865.0,20.9238,20.9238,20.8713,20.8713,15865.0
2016-03-28 09:50:00,27.87,27.9,27.86,27.88,10795.0,20.8788,20.9013,20.8713,20.8863,10795.0
2016-03-28 09:55:00,27.89,27.89,27.86,27.89,21469.0,20.8938,20.8938,20.8713,20.8938,21469.0
2016-03-28 10:00:00,27.89,27.9,27.84,27.84,18711.0,20.8938,20.9013,20.8563,20.8563,18711.0
2016-03-28 10:05:00,27.83,27.85,27.81,27.82,14599.0,20.8489,20.8638,20.8339,20.8414,14599.0
2016-03-28 10:10:00,27.85,27.87,27.83,27.86,4618.0,20.8638,20.8788,20.8489,20.8713,4618.0
2016-03-28 10:15:00,27.86,27.86,27.84,27.85,5300.0,20.8713,20.8713,20.8563,20.8638,5300.0
2016-03-28 10:20:00,27.84,27.85,27.84,27.84,7383.0,20.8563,20.8638,20.8563,20.8563,7383.0
2016-03-28 10:25:00,27.84,27.87,27.84,27.84,4236.0,20.8563,20.8788,20.8563,20.8563,4236.0
2016-03-28 10:30:00,27.84,27.89,27.84,27.89,6329.0,20.8563,20.8938,20.8563,20.8938,6329.0
2016-03-28 10:35:00,27.89,27.9,27.82,27.83,10059.0,20.8938,20.9013,20.8414,20.8489,10059.0
2016-03-28 10:40:00,27.82,27.83,27.8,27.83,36166.0,20.8414,20.8489,20.8264,20.8489,36166.0
2016-03-28 10:45:00,27.83,27.9,27.82,27.9,9843.0,20.8489,20.9013,20.8414,20.9013,9843.0
2016-03-28 10:50:00,27.9,27.91,27.88,27.9,11221.0,20.9013,20.9088,20.8863,20.9013,11221.0
2016-03-28 10:55:00,27.9,27.9,27.88,27.88,9400.0,20.9013,20.9013,20.8863,20.8863,9400.0
2016-03-28 11:00:00,27.89,27.92,27.89,27.9,11232.0,20.8938,20.9163,20.8938,20.9013,11232.0
2016-03-28 11:05:00,27.91,27.93,27.9,27.9,10693.0,20.9088,20.9238,20.9013,20.9013,10693.0
2016-03-28 11:10:00,27.9,27.9,27.86,27.86,14793.0,20.9013,20.9013,20.8713,20.8713,14793.0
2016-03-28 11:15:00,27.85,27.87,27.82,27.82,17700.0,20.8638,20.8788,20.8414,20.8414,17700.0
2016-03-28 11:20:00,27.82,27.86,27.81,27.86,13265.0,20.8414,20.8713,20.8339,20.8713,13265.0
2016-03-28 11:25:00,27.86,27.86,27.83,27.83,14713.0,20.8713,20.8713,20.8489,20.8489,14713.0
2016-03-28 11:30:00,27.85,27.85,27.83,27.84,6321.0,20.8638,20.8638,20.8489,20.8563,6321.0
2016-03-28 11:35:00,27.84,27.85,27.84,27.84,10127.0,20.8563,20.8638,20.8563,20.8563,10127.0
2016-03-28 11:40:00,27.83,27.83,27.79,27.79,6818.0,20.8489,20.8489,20.8189,20.8189,6818.0
2016-03-28 11:45:00,27.8,27.82,27.79,27.81,8858.0,20.8264,20.8414,20.8189,20.8339,8858.0
2016-03-28 11:50:00,27.8,27.82,27.8,27.8,4136.0,20.8264,20.8414,20.8264,20.8264,4136.0
2016-03-28 11:55:00,27.81,27.84,27.81,27.84,6285.0,20.8339,20.8563,20.8339,20.8563,6285.0
2016-03-28 12:00:00,27.84,27.87,27.84,27.86,17963.0,20.8563,20.8788,20.8563,20.8713,17963.0
2016-03-28 12:05:00,27.86,27.88,27.85,27.85,7164.0,20.8713,20.8863,20.8638,20.8638,7164.0
2016-03-28 12:10:00,27.85,27.87,27.85,27.86,7748.0,20.8638,20.8788,20.8638,20.8713,7748.0
2016-03-28 12:15:00,27.86,27.86,27.85,27.86,7303.0,20.8713,20.8713,20.8638,20.8713,7303.0
2016-03-28 12:20:00,27.87,27.88,27.87,27.88,6650.0,20.8788,20.8863,20.8788,20.8863,6650.0
2016-03-28 12:25:00,27.87,27.89,27.85,27.86,6320.0,20.8788,20.8938,20.8638,20.8713,6320.0
2016-03-28 12:30:00,27.87,27.87,27.84,27.84,8370.0,20.8788,20.8788,20.8563,20.8563,8370.0
2016-03-28 12:35:00,27.84,27.91,27.84,27.91,26419.0,20.8563,20.9088,20.8563,20.9088,26419.0
2016-03-28 12:40:00,27.92,27.92,27.91,27.92,15952.0,20.9163,20.9163,20.9088,20.9163,15952.0
2016-03-28 12:45:00,27.92,27.93,27.92,27.93,4914.0,20.9163,20.9238,20.9163,20.9238,4914.0
2016-03-28 12:50:00,27.93,27.93,27.93,27.93,2005.0,20.9238,20.9238,20.9238,20.9238,2005.0
2016-03-28 12:55:00,27.92,27.93,27.92,27.92,900.0,20.9163,20.9238,20.9163,20.9163,900.0
2016-03-28 13:00:00,27.92,27.93,27.91,27.93,8717.0,20.9163,20.9238,20.9088,20.9238,8717.0
2016-03-28 13:05:00,27.92,27.92,27.92,27.92,3416.0,20.9163,20.9163,20.9163,20.9163,3416.0
2016-03-28 13:10:00,27.92,27.92,27.91,27.91,9109.0,20.9163,20.9163,20.9088,20.9088,9109.0
2016-03-28 13:15:00,27.92,27.92,27.9,27.9,7653.0,20.9163,20.9163,20.9013,20.9013,7653.0
2016-03-28 13:20:00,27.9,27.91,27.89,27.9,3730.0,20.9013,20.9088,20.8938,20.9013,3730.0
2016-03-28 13:25:00,27.9,27.9,27.88,27.88,19139.0,20.9013,20.9013,20.8863,20.8863,19139.0
2016-03-28 13:30:00,27.89,27.9,27.88,27.88,4564.0,20.8938,20.9013,20.8863,20.8863,4564.0
2016-03-28 13:35:00,27.88,27.88,27.87,27.88,6566.0,20.8863,20.8863,20.8788,20.8863,6566.0
2016-03-28 13:40:00,27.87,27.88,27.87,27.88,1329.0,20.8788,20.8863,20.8788,20.8863,1329.0
2016-03-28 13:45:00,27.89,27.89,27.88,27.88,3212.0,20.8938,20.8938,20.8863,20.8863,3212.0
2016-03-28 13:50:00,27.89,27.89,27.89,27.89,5123.0,20.8938,20.8938,20.8938,20.8938,5123.0
2016-03-28 13:55:00,27.9,27.91,27.89,27.89,6316.0,20.9013,20.9088,20.8938,20.8938,6316.0
2016-03-28 14:00:00,27.89,27.92,27.89,27.92,5956.0,20.8938,20.9163,20.8938,20.9163,5956.0
2016-03-28 14:05:00,27.92,27.93,27.89,27.9,15311.0,20.9163,20.9238,20.8938,20.9013,15311.0
2016-03-28 14:10:00,27.9,27.9,27.89,27.9,2399.0,20.9013,20.9013,20.8938,20.9013,2399.0
2016-03-28 14:15:00,27.9,27.9,27.86,27.87,11560.0,20.9013,20.9013,20.8713,20.8788,11560.0
2016-03-28 14:20:00,27.87,27.88,27.86,27.88,2782.0,20.8788,20.8863,20.8713,20.8863,2782.0
2016-03-28 14:25:00,27.89,27.89,27.86,27.86,10110.0,20.8938,20.8938,20.8713,20.8713,10110.0
2016-03-28 14:30:00,27.85,27.86,27.83,27.83,19792.0,20.8638,20.8713,20.8489,20.8489,19792.0
2016-03-28 14:35:00,27.84,27.84,27.83,27.84,16092.0,20.8563,20.8563,20.8489,20.8563,16092.0
2016-03-28 14:40:00,27.83,27.83,27.83,27.83,13874.0,20.8489,20.8489,20.8489,20.8489,13874.0
2016-03-28 14:45:00,27.83,27.84,27.83,27.84,6877.0,20.8489,20.8563,20.8489,20.8563,6877.0
2016-03-28 14:50:00,27.84,27.84,27.81,27.81,11142.0,20.8563,20.8563,20.8339,20.8339,11142.0
2016-03-28 14:55:00,27.81,27.82,27.81,27.82,10970.0,20.8339,20.8414,20.8339,20.8414,10970.0
2016-03-28 15:00:00,27.82,27.85,27.82,27.85,5977.0,20.8414,20.8638,20.8414,20.8638,5977.0
2016-03-28 15:05:00,27.85,27.88,27.85,27.86,18621.0,20.8638,20.8863,20.8638,20.8713,18621.0
2016-03-28 15:10:00,27.87,27.88,27.86,27.87,11279.0,20.8788,20.8863,20.8713,20.8788,11279.0
2016-03-28 15:15:00,27.87,27.89,27.85,27.86,9400.0,20.8788,20.8938,20.8638,20.8713,9400.0
2016-03-28 15:20:00,27.86,27.86,27.85,27.85,6902.0,20.8713,20.8713,20.8638,20.8638,6902.0
2016-03-28 15:25:00,27.85,27.85,27.83,27.84,7755.0,20.8638,20.8638,20.8489,20.8563,7755.0
2016-03-28 15:30:00,27.84,27.85,27.83,27.84,7091.0,20.8563,20.8638,20.8489,20.8563,7091.0
2016-03-28 15:35:00,27.85,27.85,27.83,27.85,8301.0,20.8638,20.8638,20.8489,20.8638,8301.0
2016-03-28 15:40:00,27.86,27.87,27.85,27.87,9927.0,20.8713,20.8788,20.8638,20.8788,9927.0
2016-03-28 15:45:00,27.87,27.9,27.85,27.9,52658.0,20.8788,20.9013,20.8638,20.9013,52658.0
2016-03-28 15:50:00,27.89,27.89,27.86,27.88,24106.0,20.8938,20.8938,20.8713,20.8863,24106.0
2016-03-28 15:55:00,27.87,27.91,27.86,27.91,45347.0,20.8788,20.9088,20.8713,20.9088,45347.0
2016-03-29 09:30:00,27.85,27.86,27.79,27.79,10030.0,20.8638,20.8713,20.8189,20.8189,10030.0
2016-03-29 09:35:00,27.8,27.8,27.71,27.73,26730.0,20.8264,20.8264,20.759,20.7739,26730.0
2016-03-29 09:40:00,27.73,27.75,27.7,27.75,22903.0,20.7739,20.7889,20.7515,20.7889,22903.0
2016-03-29 09:45:00,27.75,27.79,27.74,27.79,7994.0,20.7889,20.8189,20.7814,20.8189,7994.0
2016-03-29 09:50:00,27.78,27.79,27.78,27.79,7432.0,20.8114,20.8189,20.8114,20.8189,7432.0
2016-03-29 09:55:00,27.79,27.83,27.79,27.83,12389.0,20.8189,20.8489,20.8189,20.8489,12389.0
2016-03-29 10:00:00,27.83,27.88,27.83,27.88,10298.0,20.8489,20.8863,20.8489,20.8863,10298.0
2016-03-29 10:05:00,27.87,27.88,27.85,27.87,22942.0,20.8788,20.8863,20.8638,20.8788,22942.0
2016-03-29 10:10:00,27.86,27.86,27.86,27.86,2692.0,20.8713,20.8713,20.8713,20.8713,2692.0
2016-03-29 10:15:00,27.86,27.91,27.86,27.91,14125.0,20.8713,20.9088,20.8713,20.9088,14125.0
2016-03-29 10:20:00,27.91,27.98,27.91,27.98,11486.0,20.9088,20.9612,20.9088,20.9612,11486.0
2016-03-29 10:25:00,27.98,27.99,27.97,27.98,13643.0,20.9612,20.9687,20.9537,20.9612,13643.0
2016-03-29 10:30:00,27.99,28.0,27.95,27.95,8145.0,20.9687,20.9762,20.9388,20.9388,8145.0
2016-03-29 10:35:00,27.95,27.96,27.93,27.96,13538.0,20.9388,20.9462,20.9238,20.9462,13538.0
2016-03-29 10:40:00,27.96,27.98,27.96,27.98,10658.0,20.9462,20.9612,20.9462,20.9612,10658.0
2016-03-29 10:45:00,27.98,28.0,27.98,28.0,4400.0,20.9612,20.9762,20.9612,20.9762,4400.0
2016-03-29 10:50:00,28.0,28.03,28.0,28.02,22938.0,20.9762,20.9987,20.9762,20.9912,22938.0
2016-03-29 10:55:00,28.02,28.03,28.01,28.03,19399.0,20.9912,20.9987,20.9837,20.9987,19399.0
2016-03-29 11:00:00,28.03,28.05,28.01,28.01,12934.0,20.9987,21.0137,20.9837,20.9837,12934.0
2016-03-29 11:05:00,28.01,28.01,27.97,27.99,8930.0,20.9837,20.9837,20.9537,20.9687,8930.0
2016-03-29 11:10:00,27.99,27.99,27.99,27.99,8146.0,20.9687,20.9687,20.9687,20.9687,8146.0
2016-03-29 11:15:00,27.99,27.99,27.97,27.97,6131.0,20.9687,20.9687,20.9537,20.9537,6131.0
2016-03-29 11:20:00,27.97,27.98,27.94,27.95,16019.0,20.9537,20.9612,20.9313,20.9388,16019.0
2016-03-29 11:25:00,27.95,27.95,27.94,27.94,4468.0,20.9388,20.9388,20.9313,20.9313,4468.0
2016-03-29 11:30:00,27.94,27.94,27.92,27.94,12203.0,20.9313,20.9313,20.9163,20.9313,12203.0
2016-03-29 11:35:00,27.94,27.94,27.92,27.92,11701.0,20.9313,20.9313,20.9163,20.9163,11701.0
2016-03-29 11:40:00,27.91,27.91,27.83,27.83,36480.0,20.9088,20.9088,20.8489,20.8489,36480.0
2016-03-29 11:45:00,27.83,27.89,27.83,27.89,13942.0,20.8489,20.8938,20.8489,20.8938,13942.0
2016-03-29 11:50:00,27.89,27.91,27.88,27.9,23402.0,20.8938,20.9088,20.8863,20.9013,23402.0
2016-03-29 11:55:00,27.89,27.89,27.89,27.89,3700.0,20.8938,20.8938,20.8938,20.8938,3700.0
2016-03-29 12:00:00,27.89,27.89,27.89,27.89,1200.0,20.8938,20.8938,20.8938,20.8938,1200.0
2016-03-29 12:05:00,27.89,27.89,27.86,27.86,13000.0,20.8938,20.8938,20.8713,20.8713,13000.0
2016-03-29 12:10:00,27.85,27.89,27.85,27.88,8385.0,20.8638,20.8938,20.8638,20.8863,8385.0
2016-03-29 12:15:00,27.88,27.9,27.88,27.9,4792.0,20.8863,20.9013,20.8863,20.9013,4792.0
2016-03-29 12:20:00,27.9,27.96,27.9,27.93,57413.0,20.9013,20.9462,20.9013,20.9238,57413.0
2016-03-29 12:25:00,27.93,27.99,27.93,27.99,16157.0,20.9238,20.9687,20.9238,20.9687,16157.0
2016-03-29 12:30:00,27.99,28.02,27.98,27.99,26292.0,20.9687,20.9912,20.9612,20.9687,26292.0
2016-03-29 12:35:00,28.0,28.0,27.98,27.99,15414.0,20.9762,20.9762,20.9612,20.9687,15414.0
2016-03-29 12:40:00,28.0,28.04,28.0,28.03,23892.0,20.9762,21.0062,20.9762,20.9987,23892.0
2016-03-29 12:45:00,28.04,28.05,28.0,28.0,13147.0,21.0062,21.0137,20.9762,20.9762,13147.0
2016-03-29 12:50:00,28.0,28.02,28.0,28.02,10393.0,20.9762,20.9912,20.9762,20.9912,10393.0
2016-03-29 12:55:00,28.01,28.02,28.0,28.01,9057.0,20.9837,20.9912,20.9762,20.9837,9057.0
2016-03-29 13:00:00,28.01,28.01,27.98,27.98,9990.0,20.9837,20.9837,20.9612,20.9612,9990.0
2016-03-29 13:05:00,27.98,27.99,27.97,27.98,7746.0,20.9612,20.9687,20.9537,20.9612,7746.0
2016-03-29 13:10:00,27.98,27.99,27.98,27.98,7000.0,20.9612,20.9687,20.9612,20.9612,7000.0
2016-03-29 13:15:00,27.99,28.03,27.99,28.03,9981.0,20.9687,20.9987,20.9687,20.9987,9981.0
2016-03-29 13:20:00,28.02,28.05,28.02,28.03,5808.0,20.9912,21.0137,20.9912,20.9987,5808.0
2016-03-29 13:25:00,28.04,28.04,28.03,28.04,1965.0,21.0062,21.0062,20.9987,21.0062,1965.0
2016-03-29 13:30:00,28.03,28.05,28.03,28.05,8406.0,20.9987,21.0137,20.9987,21.0137,8406.0
2016-03-29 13:35:00,28.05,28.05,28.01,28.03,12588.0,21.0137,21.0137,20.9837,20.9987,12588.0
2016-03-29 13:40:00,28.04,28.07,28.04,28.06,8470.0,21.0062,21.0286,21.0062,21.0212,8470.0
2016-03-29 13:45:00,28.06,28.07,28.06,28.07,8055.0,21.0212,21.0286,21.0212,21.0286,8055.0
2016-03-29 13:50:00,28.07,28.07,28.01,28.01,12657.0,21.0286,21.0286,20.9837,20.9837,12657.0
2016-03-29 13:55:00,28.0,28.01,27.99,28.0,13833.0,20.9762,20.9837,20.9687,20.9762,13833.0
2016-03-29 14:00:00,28.0,28.07,28.0,28.07,8554.0,20.9762,21.0286,20.9762,21.0286,8554.0
2016-03-29 14:05:00,28.07,28.07,28.05,28.06,7346.0,21.0286,21.0286,21.0137,21.0212,7346.0
2016-03-29 14:10:00,28.07,28.07,28.06,28.06,5761.0,21.0286,21.0286,21.0212,21.0212,5761.0
2016-03-29 14:15:00,28.07,28.1,28.07,28.09,4030.0,21.0286,21.0511,21.0286,21.0436,4030.0
2016-03-29 14:20:00,28.09,28.11,28.09,28.11,13892.0,21.0436,21.0586,21.0436,21.0586,13892.0
2016-03-29 14:25:00,28.11,28.14,28.11,28.13,8484.0,21.0586,21.0811,21.0586,21.0736,8484.0
2016-03-29 14:30:00,28.12,28.15,28.12,28.15,8564.0,21.0661,21.0886,21.0661,21.0886,8564.0
2016-03-29 14:35:00,28.15,28.17,28.15,28.17,13106.0,21.0886,21.1036,21.0886,21.1036,13106.0
2016-03-29 14:40:00,28.17,28.18,28.17,28.17,8510.0,21.1036,21.1111,21.1036,21.1036,8510.0
2016-03-29 14:45:00,28.18,28.18,28.15,28.15,16209.0,21.1111,21.1111,21.0886,21.0886,16209.0
2016-03-29 14:50:00,28.14,28.15,28.14,28.14,11913.0,21.0811,21.0886,21.0811,21.0811,11913.0
2016-03-29 14:55:00,28.14,28.14,28.13,28.14,9915.0,21.0811,21.0811,21.0736,21.0811,9915.0
2016-03-29 15:00:00,28.14,28.15,28.14,28.15,11349.0,21.0811,21.0886,21.0811,21.0886,11349.0
2016-03-29 15:05:00,28.16,28.16,28.13,28.15,24663.0,21.0961,21.0961,21.0736,21.0886,24663.0
2016-03-29 15:10:00,28.15,28.16,28.15,28.15,20902.0,21.0886,21.0961,21.0886,21.0886,20902.0
2016-03-29 15:15:00,28.15,28.15,28.13,28.15,10533.0,21.0886,21.0886,21.0736,21.0886,10533.0
2016-03-29 15:20:00,28.14,28.15,28.14,28.15,10328.0,21.0811,21.0886,21.0811,21.0886,10328.0
2016-03-29 15:25:00,28.15,28.15,28.15,28.15,8290.0,21.0886,21.0886,21.0886,21.0886,8290.0
2016-03-29 15:30:00,28.15,28.15,28.09,28.09,31011.0,21.0886,21.0886,21.0436,21.0436,31011.0
2016-03-29 15:35:00,28.09,28.09,28.08,28.09,14635.0,21.0436,21.0436,21.0361,21.0436,14635.0
2016-03-29 15:40:00,28.09,28.11,28.08,28.08,16335.0,21.0436,21.0586,21.0361,21.0361,16335.0
2016-03-29 15:45:00,28.07,28.08,28.06,28.08,24133.0,21.0286,21.0361,21.0212,21.0361,24133.0
2016-03-29 15:50:00,28.08,28.11,28.06,28.1,26755.0,21.0361,21.0586,21.0212,21.0511,26755.0
2016-03-29 15:55:00,28.1,28.13,28.08,28.11,70306.0,21.0511,21.0736,21.0361,21.0586,70306.0
2016-03-30 09:30:00,28.36,28.38,28.27,28.29,37675.0,21.2459,21.2609,21.1785,21.1935,37675.0
2016-03-30 09:35:00,28.3,28.43,28.3,28.42,29938.0,21.201,21.2983,21.201,21.2909,29938.0
2016-03-30 09:40:00,28.43,28.48,28.42,28.48,21401.0,21.2983,21.3358,21.2909,21.3358,21401.0
2016-03-30 09:45:00,28.48,28.55,28.48,28.53,57132.0,21.3358,21.3882,21.3358,21.3733,57132.0
2016-03-30 09:50:00,28.54,28.62,28.52,28.6,47364.0,21.3807,21.4407,21.3658,21.4257,47364.0
2016-03-30 09:55:00,28.6,28.6,28.55,28.57,56973.0,21.4257,21.4257,21.3882,21.4032,56973.0
2016-03-30 10:00:00,28.58,28.64,28.56,28.63,59003.0,21.4107,21.4557,21.3957,21.4482,59003.0
2016-03-30 10:05:00,28.63,28.65,28.61,28.62,45165.0,21.4482,21.4632,21.4332,21.4407,45165.0
2016-03-30 10:10:00,28.63,28.65,28.61,28.64,46479.0,21.4482,21.4632,21.4332,21.4557,46479.0
2016-03-30 10:15:00,28.64,28.66,28.63,28.66,32218.0,21.4557,21.4706,21.4482,21.4706,32218.0
2016-03-30 10:20:00,28.66,28.67,28.6,28.6,18584.0,21.4706,21.4781,21.4257,21.4257,18584.0
2016-03-30 10:25:00,28.6,28.61,28.59,28.61,12575.0,21.4257,21.4332,21.4182,21.4332,12575.0
2016-03-30 10:30:00,28.62,28.64,28.6,28.61,11188.0,21.4407,21.4557,21.4257,21.4332,11188.0
2016-03-30 10:35:00,28.61,28.61,28.58,28.58,10411.0,21.4332,21.4332,21.4107,21.4107,10411.0
2016-03-30 10:40:00,28.58,28.64,28.58,28.63,33906.0,21.4107,21.4557,21.4107,21.4482,33906.0
2016-03-30 10:45:00,28.63,28.63,28.59,28.61,30447.0,21.4482,21.4482,21.4182,21.4332,30447.0
2016-03-30 10:50:00,28.61,28.63,28.59,28.63,16709.0,21.4332,21.4482,21.4182,21.4482,16709.0
2016-03-30 10:55:00,28.61,28.61,28.59,28.6,8465.0,21.4332,21.4332,21.4182,21.4257,8465.0
2016-03-30 11:00:00,28.6,28.63,28.6,28.63,4200.0,21.4257,21.4482,21.4257,21.4482,4200.0
2016-03-30 11:05:00,28.63,28.63,28.56,28.57,29830.0,21.4482,21.4482,21.3957,21.4032,29830.0
2016-03-30 11:10:00,28.57,28.58,28.53,28.53,21308.0,21.4032,21.4107,21.3733,21.3733,21308.0
2016-03-30 11:15:00,28.53,28.54,28.48,28.48,19435.0,21.3733,21.3807,21.3358,21.3358,19435.0
2016-03-30 11:20:00,28.49,28.52,28.49,28.52,16927.0,21.3433,21.3658,21.3433,21.3658,16927.0
2016-03-30 11:25:00,28.52,28.57,28.5,28.53,50859.0,21.3658,21.4032,21.3508,21.3733,50859.0
2016-03-30 11:30:00,28.52,28.52,28.49,28.49,12017.0,21.3658,21.3658,21.3433,21.3433,12017.0
2016-03-30 11:35:00,28.49,28.49,28.47,28.49,13164.0,21.3433,21.3433,21.3283,21.3433,13164.0
2016-03-30 11:40:00,28.49,28.49,28.46,28.49,25473.0,21.3433,21.3433,21.3208,21.3433,25473.0
2016-03-30 11:45:00,28.49,28.51,28.47,28.51,5855.0,21.3433,21.3583,21.3283,21.3583,5855.0
2016-03-30 11:50:00,28.52,28.52,28.51,28.51,6786.0,21.3658,21.3658,21.3583,21.3583,6786.0
2016-03-30 11:55:00,28.51,28.51,28.51,28.51,2630.0,21.3583,21.3583,21.3583,21.3583,2630.0
2016-03-30 12:00:00,28.5,28.5,28.48,28.48,13225.0,21.3508,21.3508,21.3358,21.3358,13225.0
2016-03-30 12:05:00,28.48,28.5,28.47,28.5,15893.0,21.3358,21.3508,21.3283,21.3508,15893.0
2016-03-30 12:10:00,28.5,28.5,28.48,28.48,26678.0,21.3508,21.3508,21.3358,21.3358,26678.0
2016-03-30 12:15:00,28.48,28.49,28.46,28.46,8090.0,21.3358,21.3433,21.3208,21.3208,8090.0
2016-03-30 12:20:00,28.45,28.46,28.41,28.41,8186.0,21.3133,21.3208,21.2834,21.2834,8186.0
2016-03-30 12:25:00,28.4,28.43,28.4,28.43,6128.0,21.2759,21.2983,21.2759,21.2983,6128.0
2016-03-30 12:30:00,28.43,28.46,28.43,28.45,4900.0,21.2983,21.3208,21.2983,21.3133,4900.0
2016-03-30 12:35:00,28.44,28.44,28.4,28.41,9537.0,21.3058,21.3058,21.2759,21.2834,9537.0
2016-03-30 12:40:00,28.41,28.42,28.4,28.42,5879.0,21.2834,21.2909,21.2759,21.2909,5879.0
2016-03-30 12:45:00,28.42,28.42,28.41,28.41,4893.0,21.2909,21.2909,21.2834,21.2834,4893.0
2016-03-30 12:50:00,28.41,28.42,28.39,28.39,5318.0,21.2834,21.2909,21.2684,21.2684,5318.0
2016-03-30 12:55:00,28.39,28.41,28.39,28.41,3753.0,21.2684,21.2834,21.2684,21.2834,3753.0
2016-03-30 13:00:00,28.42,28.42,28.4,28.4,5200.0,21.2909,21.2909,21.2759,21.2759,5200.0
2016-03-30 13:05:00,28.41,28.41,28.39,28.4,6700.0,21.2834,21.2834,21.2684,21.2759,6700.0
2016-03-30 13:10:00,28.41,28.41,28.39,28.4,7313.0,21.2834,21.2834,21.2684,21.2759,7313.0
2016-03-30 13:15:00,28.4,28.4,28.38,28.39,4478.0,21.2759,21.2759,21.2609,21.2684,4478.0
2016-03-30 13:20:00,28.39,28.39,28.38,28.38,3247.0,21.2684,21.2684,21.2609,21.2609,3247.0
2016-03-30 13:25:00,28.39,28.41,28.39,28.39,5608.0,21.2684,21.2834,21.2684,21.2684,5608.0
2016-03-30 13:30:00,28.39,28.39,28.36,28.37,6362.0,21.2684,21.2684,21.2459,21.2534,6362.0
2016-03-30 13:35:00,28.37,28.38,28.37,28.38,2800.0,21.2534,21.2609,21.2534,21.2609,2800.0
2016-03-30 13:40:00,28.38,28.4,28.38,28.4,6322.0,21.2609,21.2759,21.2609,21.2759,6322.0
2016-03-30 13:45:00,28.4,28.4,28.4,28.4,4539.0,21.2759,21.2759,21.2759,21.2759,4539.0
2016-03-30 13:50:00,28.41,28.44,28.41,28.43,12342.0,21.2834,21.3058,21.2834,21.2983,12342.0
2016-03-30 13:55:00,28.43,28.45,28.42,28.42,5653.0,21.2983,21.3133,21.2909,21.2909,5653.0
2016-03-30 14:00:00,28.42,28.44,28.42,28.44,6890.0,21.2909,21.3058,21.2909,21.3058,6890.0
2016-03-30 14:05:00,28.45,28.45,28.44,28.44,3606.0,21.3133,21.3133,21.3058,21.3058,3606.0
2016-03-30 14:10:00,28.44,28.47,28.44,28.45,7982.0,21.3058,21.3283,21.3058,21.3133,7982.0
2016-03-30 14:15:00,28.45,28.45,28.43,28.44,11903.0,21.3133,21.3133,21.2983,21.3058,11903.0
2016-03-30 14:20:00,28.43,28.44,28.43,28.44,5438.0,21.2983,21.3058,21.2983,21.3058,5438.0
2016-03-30 14:25:00,28.45,28.47,28.45,28.47,4822.0,21.3133,21.3283,21.3133,21.3283,4822.0
2016-03-30 14:30:00,28.48,28.49,28.48,28.48,18668.0,21.3358,21.3433,21.3358,21.3358,18668.0
2016-03-30 14:35:00,28.49,28.49,28.47,28.48,8394.0,21.3433,21.3433,21.3283,21.3358,8394.0
2016-03-30 14:40:00,28.48,28.48,28.47,28.47,20729.0,21.3358,21.3358,21.3283,21.3283,20729.0
2016-03-30 14:45:00,28.47,28.49,28.47,28.49,6692.0,21.3283,21.3433,21.3283,21.3433,6692.0
2016-03-30 14:50:00,28.48,28.5,28.48,28.49,9741.0,21.3358,21.3508,21.3358,21.3433,9741.0
2016-03-30 14:55:00,28.49,28.49,28.47,28.47,18674.0,21.3433,21.3433,21.3283,21.3283,18674.0
2016-03-30 15:00:00,28.47,28.5,28.47,28.5,20806.0,21.3283,21.3508,21.3283,21.3508,20806.0
2016-03-30 15:05:00,28.51,28.52,28.5,28.52,16568.0,21.3583,21.3658,21.3508,21.3658,16568.0
2016-03-30 15:10:00,28.51,28.51,28.5,28.51,7066.0,21.3583,21.3583,21.3508,21.3583,7066.0
2016-03-30 15:15:00,28.52,28.54,28.51,28.53,48670.0,21.3658,21.3807,21.3583,21.3733,48670.0
2016-03-30 15:20:00,28.54,28.55,28.53,28.53,22635.0,21.3807,21.3882,21.3733,21.3733,22635.0
2016-03-30 15:25:00,28.53,28.54,28.53,28.53,13405.0,21.3733,21.3807,21.3733,21.3733,13405.0
2016-03-30 15:30:00,28.53,28.53,28.53,28.53,3131.0,21.3733,21.3733,21.3733,21.3733,3131.0
2016-03-30 15:35:00,28.53,28.53,28.51,28.51,10701.0,21.3733,21.3733,21.3583,21.3583,10701.0
2016-03-30 15:40:00,28.52,28.52,28.5,28.52,17615.0,21.3658,21.3658,21.3508,21.3658,17615.0
2016-03-30 15:45:00,28.51,28.52,28.5,28.5,31443.0,21.3583,21.3658,21.3508,21.3508,31443.0
2016-03-30 15:50:00,28.5,28.5,28.48,28.48,39684.0,21.3508,21.3508,21.3358,21.3358,39684.0
2016-03-30 15:55:00,28.48,28.5,28.47,28.47,55456.0,21.3358,21.3508,21.3283,21.3283,55456.0
2016-03-31 09:30:00,28.54,28.58,28.46,28.56,13605.0,21.3807,21.4107,21.3208,21.3957,13605.0
2016-03-31 09:35:00,28.55,28.58,28.53,28.56,16590.0,21.3882,21.4107,21.3733,21.3957,16590.0
2016-03-31 09:40:00,28.56,28.58,28.51,28.52,11118.0,21.3957,21.4107,21.3583,21.3658,11118.0
2016-03-31 09:45:00,28.52,28.55,28.51,28.55,19558.0,21.3658,21.3882,21.3583,21.3882,19558.0
2016-03-31 09:50:00,28.55,28.57,28.53,28.53,19618.0,21.3882,21.4032,21.3733,21.3733,19618.0
2016-03-31 09:55:00,28.53,28.54,28.51,28.54,11708.0,21.3733,21.3807,21.3583,21.3807,11708.0
2016-03-31 10:00:00,28.56,28.56,28.54,28.54,6241.0,21.3957,21.3957,21.3807,21.3807,6241.0
2016-03-31 10:05:00,28.53,28.55,28.51,28.55,16370.0,21.3733,21.3882,21.3583,21.3882,16370.0
2016-03-31 10:10:00,28.56,28.63,28.56,28.63,36205.0,21.3957,21.4482,21.3957,21.4482,36205.0
2016-03-31 10:15:00,28.63,28.66,28.63,28.65,36830.0,21.4482,21.4706,21.4482,21.4632,36830.0
2016-03-31 10:20:00,28.65,28.67,28.65,28.66,23029.0,21.4632,21.4781,21.4632,21.4706,23029.0
2016-03-31 10:25:00,28.66,28.67,28.65,28.66,18112.0,21.4706,21.4781,21.4632,21.4706,18112.0
2016-03-31 10:30:00,28.66,28.67,28.61,28.63,16563.0,21.4706,21.4781,21.4332,21.4482,16563.0
2016-03-31 10:35:00,28.63,28.63,28.58,28.58,13977.0,21.4482,21.4482,21.4107,21.4107,13977.0
2016-03-31 10:40:00,28.58,28.61,28.56,28.61,13693.0,21.4107,21.4332,21.3957,21.4332,13693.0
2016-03-31 10:45:00,28.6,28.6,28.59,28.6,5293.0,21.4257,21.4257,21.4182,21.4257,5293.0
2016-03-31 10:50:00,28.6,28.63,28.59,28.63,8046.0,21.4257,21.4482,21.4182,21.4482,8046.0
2016-03-31 10:55:00,28.63,28.63,28.6,28.61,9750.0,21.4482,21.4482,21.4257,21.4332,9750.0
2016-03-31 11:00:00,28.61,28.63,28.6,28.61,17962.0,21.4332,21.4482,21.4257,21.4332,17962.0
2016-03-31 11:05:00,28.61,28.63,28.6,28.6,8445.0,21.4332,21.4482,21.4257,21.4257,8445.0
2016-03-31 11:10:00,28.6,28.62,28.6,28.61,4800.0,21.4257,21.4407,21.4257,21.4332,4800.0
2016-03-31 11:15:00,28.62,28.63,28.58,28.61,22538.0,21.4407,21.4482,21.4107,21.4332,22538.0
2016-03-31 11:20:00,28.61,28.61,28.59,28.6,7673.0,21.4332,21.4332,21.4182,21.4257,7673.0
2016-03-31 11:25:00,28.59,28.59,28.56,28.57,12406.0,21.4182,21.4182,21.3957,21.4032,12406.0
2016-03-31 11:30:00,28.57,28.57,28.55,28.55,17369.0,21.4032,21.4032,21.3882,21.3882,17369.0
2016-03-31 11:35:00,28.55,28.58,28.55,28.56,18845.0,21.3882,21.4107,21.3882,21.3957,18845.0
2016-03-31 11:40:00,28.56,28.6,28.56,28.6,20809.0,21.3957,21.4257,21.3957,21.4257,20809.0
2016-03-31 11:45:00,28.6,28.61,28.6,28.61,5484.0,21.4257,21.4332,21.4257,21.4332,5484.0
2016-03-31 11:50:00,28.62,28.62,28.61,28.61,2800.0,21.4407,21.4407,21.4332,21.4332,2800.0
2016-03-31 11:55:00,28.61,28.63,28.61,28.61,7986.0,21.4332,21.4482,21.4332,21.4332,7986.0
2016-03-31 12:00:00,28.61,28.63,28.6,28.63,13248.0,21.4332,21.4482,21.4257,21.4482,13248.0
2016-03-31 12:05:00,28.64,28.65,28.61,28.61,12198.0,21.4557,21.4632,21.4332,21.4332,12198.0
2016-03-31 12:10:00,28.61,28.61,28.56,28.57,19940.0,21.4332,21.4332,21.3957,21.4032,19940.0
2016-03-31 12:15:00,28.58,28.59,28.57,28.59,5220.0,21.4107,21.4182,21.4032,21.4182,5220.0
2016-03-31 12:20:00,28.59,28.6,28.59,28.6,2905.0,21.4182,21.4257,21.4182,21.4257,2905.0
2016-03-31 12:25:00,28.6,28.6,28.58,28.58,2976.0,21.4257,21.4257,21.4107,21.4107,2976.0
2016-03-31 12:30:00,28.58,28.59,28.55,28.55,11265.0,21.4107,21.4182,21.3882,21.3882,11265.0
2016-03-31 12:35:00,28.55,28.56,28.54,28.54,6848.0,21.3882,21.3957,21.3807,21.3807,6848.0
2016-03-31 12:40:00,28.53,28.53,28.52,28.52,13305.0,21.3733,21.3733,21.3658,21.3658,13305.0
2016-03-31 12:45:00,28.51,28.52,28.5,28.51,5000.0,21.3583,21.3658,21.3508,21.3583,5000.0
2016-03-31 12:50:00,28.51,28.51,28.5,28.5,1399.0,21.3583,21.3583,21.3508,21.3508,1399.0
2016-03-31 12:55:00,28.5,28.5,28.48,28.49,11598.0,21.3508,21.3508,21.3358,21.3433,11598.0
2016-03-31 13:00:00,28.49,28.5,28.49,28.5,3910.0,21.3433,21.3508,21.3433,21.3508,3910.0
2016-03-31 13:05:00,28.5,28.51,28.5,28.51,4289.0,21.3508,21.3583,21.3508,21.3583,4289.0
2016-03-31 13:10:00,28.5,28.5,28.48,28.48,3190.0,21.3508,21.3508,21.3358,21.3358,3190.0
2016-03-31 13:15:00,28.49,28.49,28.45,28.46,12670.0,21.3433,21.3433,21.3133,21.3208,12670.0
2016-03-31 13:20:00,28.46,28.47,28.46,28.47,18779.0,21.3208,21.3283,21.3208,21.3283,18779.0
2016-03-31 13:25:00,28.46,28.5,28.46,28.5,3515.0,21.3208,21.3508,21.3208,21.3508,3515.0
2016-03-31 13:30:00,28.5,28.5,28.42,28.43,24868.0,21.3508,21.3508,21.2909,21.2983,24868.0
2016-03-31 13:35:00,28.43,28.44,28.42,28.42,5005.0,21.2983,21.3058,21.2909,21.2909,5005.0
2016-03-31 13:40:00,28.42,28.46,28.42,28.46,10825.0,21.2909,21.3208,21.2909,21.3208,10825.0
2016-03-31 13:45:00,28.46,28.48,28.46,28.48,9034.0,21.3208,21.3358,21.3208,21.3358,9034.0
2016-03-31 13:50:00,28.48,28.48,28.47,28.47,2720.0,21.3358,21.3358,21.3283,21.3283,2720.0
2016-03-31 13:55:00,28.47,28.47,28.44,28.46,12610.0,21.3283,21.3283,21.3058,21.3208,12610.0
2016-03-31 14:00:00,28.45,28.45,28.45,28.45,3205.0,21.3133,21.3133,21.3133,21.3133,3205.0
2016-03-31 14:05:00,28.45,28.45,28.43,28.43,10855.0,21.3133,21.3133,21.2983,21.2983,10855.0
2016-03-31 14:10:00,28.43,28.45,28.43,28.44,5310.0,21.2983,21.3133,21.2983,21.3058,5310.0
2016-03-31 14:15:00,28.43,28.45,28.41,28.42,15502.0,21.2983,21.3133,21.2834,21.2909,15502.0
2016-03-31 14:20:00,28.42,28.42,28.41,28.41,3635.0,21.2909,21.2909,21.2834,21.2834,3635.0
2016-03-31 14:25:00,28.4,28.4,28.37,28.37,6399.0,21.2759,21.2759,21.2534,21.2534,6399.0
2016-03-31 14:30:00,28.36,28.4,28.36,28.4,7240.0,21.2459,21.2759,21.2459,21.2759,7240.0
2016-03-31 14:35:00,28.4,28.4,28.36,28.36,5800.0,21.2759,21.2759,21.2459,21.2459,5800.0
2016-03-31 14:40:00,28.36,28.38,28.36,28.38,6814.0,21.2459,21.2609,21.2459,21.2609,6814.0
2016-03-31 14:45:00,28.38,28.4,28.38,28.4,18381.0,21.2609,21.2759,21.2609,21.2759,18381.0
2016-03-31 14:50:00,28.4,28.42,28.4,28.42,9644.0,21.2759,21.2909,21.2759,21.2909,9644.0
2016-03-31 14:55:00,28.42,28.42,28.4,28.41,10163.0,21.2909,21.2909,21.2759,21.2834,10163.0
2016-03-31 15:00:00,28.4,28.42,28.38,28.41,11754.0,21.2759,21.2909,21.2609,21.2834,11754.0
2016-03-31 15:05:00,28.41,28.43,28.41,28.43,9585.0,21.2834,21.2983,21.2834,21.2983,9585.0
2016-03-31 15:10:00,28.42,28.43,28.42,28.43,5605.0,21.2909,21.2983,21.2909,21.2983,5605.0
2016-03-31 15:15:00,28.44,28.45,28.44,28.45,7138.0,21.3058,21.3133,21.3058,21.3133,7138.0
2016-03-31 15:20:00,28.44,28.49,28.44,28.49,18128.0,21.3058,21.3433,21.3058,21.3433,18128.0
2016-03-31 15:25:00,28.48,28.5,28.48,28.5,8009.0,21.3358,21.3508,21.3358,21.3508,8009.0
2016-03-31 15:30:00,28.5,28.51,28.49,28.5,26833.0,21.3508,21.3583,21.3433,21.3508,26833.0
2016-03-31 15:35:00,28.5,28.53,28.5,28.53,78836.0,21.3508,21.3733,21.3508,21.3733,78836.0
2016-03-31 15:40:00,28.53,28.53,28.5,28.52,20954.0,21.3733,21.3733,21.3508,21.3658,20954.0
2016-03-31 15:45:00,28.53,28.58,28.53,28.57,57070.0,21.3733,21.4107,21.3733,21.4032,57070.0
2016-03-31 15:50:00,28.56,28.56,28.53,28.53,63212.0,21.3957,21.3957,21.3733,21.3733,63212.0
2016-03-31 15:55:00,28.52,28.52,28.46,28.48,82834.0,21.3658,21.3658,21.3208,21.3358,82834.0
2016-04-01 09:30:00,28.28,28.28,28.16,28.2,24949.0,21.186,21.186,21.0961,21.126,24949.0
2016-04-01 09:35:00,28.2,28.2,28.15,28.15,31199.0,21.126,21.126,21.0886,21.0886,31199.0
2016-04-01 09:40:00,28.15,28.18,28.14,28.18,18310.0,21.0886,21.1111,21.0811,21.1111,18310.0
2016-04-01 09:45:00,28.17,28.21,28.17,28.19,32311.0,21.1036,21.1335,21.1036,21.1185,32311.0
2016-04-01 09:50:00,28.19,28.19,28.15,28.15,18259.0,21.1185,21.1185,21.0886,21.0886,18259.0
2016-04-01 09:55:00,28.16,28.17,28.13,28.15,18789.0,21.0961,21.1036,21.0736,21.0886,18789.0
2016-04-01 10:00:00,28.15,28.18,28.14,28.17,33799.0,21.0886,21.1111,21.0811,21.1036,33799.0
2016-04-01 10:05:00,28.18,28.28,28.17,28.25,24946.0,21.1111,21.186,21.1036,21.1635,24946.0
2016-04-01 10:10:00,28.25,28.36,28.25,28.35,26387.0,21.1635,21.2459,21.1635,21.2384,26387.0
2016-04-01 10:15:00,28.35,28.37,28.33,28.36,16356.0,21.2384,21.2534,21.2234,21.2459,16356.0
2016-04-01 10:20:00,28.36,28.4,28.35,28.4,11938.0,21.2459,21.2759,21.2384,21.2759,11938.0
2016-04-01 10:25:00,28.4,28.42,28.35,28.35,11784.0,21.2759,21.2909,21.2384,21.2384,11784.0
2016-04-01 10:30:00,28.35,28.38,28.33,28.38,21586.0,21.2384,21.2609,21.2234,21.2609,21586.0
2016-04-01 10:35:00,28.38,28.45,28.38,28.45,34365.0,21.2609,21.3133,21.2609,21.3133,34365.0
2016-04-01 10:40:00,28.45,28.48,28.44,28.44,30811.0,21.3133,21.3358,21.3058,21.3058,30811.0
2016-04-01 10:45:00,28.44,28.44,28.42,28.43,4400.0,21.3058,21.3058,21.2909,21.2983,4400.0
2016-04-01 10:50:00,28.44,28.44,28.41,28.41,11486.0,21.3058,21.3058,21.2834,21.2834,11486.0
2016-04-01 10:55:00,28.41,28.46,28.4,28.45,28743.0,21.2834,21.3208,21.2759,21.3133,28743.0
2016-04-01 11:00:00,28.46,28.53,28.45,28.53,34504.0,21.3208,21.3733,21.3133,21.3733,34504.0
2016-04-01 11:05:00,28.52,28.57,28.52,28.53,28761.0,21.3658,21.4032,21.3658,21.3733,28761.0
2016-04-01 11:10:00,28.53,28.53,28.48,28.51,12081.0,21.3733,21.3733,21.3358,21.3583,12081.0
2016-04-01 11:15:00,28.51,28.51,28.48,28.48,9993.0,21.3583,21.3583,21.3358,21.3358,9993.0
2016-04-01 11:20:00,28.48,28.5,28.47,28.47,10582.0,21.3358,21.3508,21.3283,21.3283,10582.0
2016-04-01 11:25:00,28.47,28.51,28.47,28.51,2800.0,21.3283,21.3583,21.3283,21.3583,2800.0
2016-04-01 11:30:00,28.5,28.52,28.49,28.5,7049.0,21.3508,21.3658,21.3433,21.3508,7049.0
2016-04-01 11:35:00,28.5,28.5,28.47,28.47,12545.0,21.3508,21.3508,21.3283,21.3283,12545.0
2016-04-01 11:40:00,28.47,28.49,28.44,28.44,26277.0,21.3283,21.3433,21.3058,21.3058,26277.0
2016-04-01 11:45:00,28.44,28.44,28.41,28.41,4110.0,21.3058,21.3058,21.2834,21.2834,4110.0
2016-04-01 11:50:00,28.41,28.42,28.36,28.36,21694.0,21.2834,21.2909,21.2459,21.2459,21694.0
2016-04-01 11:55:00,28.36,28.4,28.34,28.39,15619.0,21.2459,21.2759,21.2309,21.2684,15619.0
2016-04-01 12:00:00,28.4,28.42,28.38,28.39,10154.0,21.2759,21.2909,21.2609,21.2684,10154.0
2016-04-01 12:05:00,28.38,28.38,28.34,28.34,15168.0,21.2609,21.2609,21.2309,21.2309,15168.0
2016-04-01 12:10:00,28.34,28.4,28.34,28.4,9695.0,21.2309,21.2759,21.2309,21.2759,9695.0
2016-04-01 12:15:00,28.4,28.42,28.4,28.4,6504.0,21.2759,21.2909,21.2759,21.2759,6504.0
2016-04-01 12:20:00,28.41,28.42,28.4,28.42,3956.0,21.2834,21.2909,21.2759,21.2909,3956.0
2016-04-01 12:25:00,28.42,28.45,28.42,28.44,3991.0,21.2909,21.3133,21.2909,21.3058,3991.0
2016-04-01 12:30:00,28.44,28.44,28.42,28.43,10862.0,21.3058,21.3058,21.2909,21.2983,10862.0
2016-04-01 12:35:00,28.43,28.48,28.43,28.47,12204.0,21.2983,21.3358,21.2983,21.3283,12204.0
2016-04-01 12:40:00,28.47,28.5,28.47,28.5,11964.0,21.3283,21.3508,21.3283,21.3508,11964.0
2016-04-01 12:45:00,28.5,28.51,28.49,28.5,4300.0,21.3508,21.3583,21.3433,21.3508,4300.0
2016-04-01 12:50:00,28.5,28.5,28.48,28.5,8808.0,21.3508,21.3508,21.3358,21.3508,8808.0
2016-04-01 12:55:00,28.5,28.52,28.5,28.51,6120.0,21.3508,21.3658,21.3508,21.3583,6120.0
2016-04-01 13:00:00,28.5,28.52,28.5,28.5,11258.0,21.3508,21.3658,21.3508,21.3508,11258.0
2016-04-01 13:05:00,28.5,28.5,28.47,28.48,14920.0,21.3508,21.3508,21.3283,21.3358,14920.0
2016-04-01 13:10:00,28.47,28.5,28.47,28.49,9315.0,21.3283,21.3508,21.3283,21.3433,9315.0
2016-04-01 13:15:00,28.49,28.5,28.47,28.47,10519.0,21.3433,21.3508,21.3283,21.3283,10519.0
2016-04-01 13:20:00,28.48,28.5,28.48,28.49,13048.0,21.3358,21.3508,21.3358,21.3433,13048.0
2016-04-01 13:25:00,28.49,28.5,28.48,28.5,3099.0,21.3433,21.3508,21.3358,21.3508,3099.0
2016-04-01 13:30:00,28.5,28.5,28.5,28.5,1000.0,21.3508,21.3508,21.3508,21.3508,1000.0
2016-04-01 13:35:00,28.5,28.51,28.48,28.51,11375.0,21.3508,21.3583,21.3358,21.3583,11375.0
2016-04-01 13:40:00,28.51,28.54,28.51,28.53,6671.0,21.3583,21.3807,21.3583,21.3733,6671.0
2016-04-01 13:45:00,28.53,28.56,28.52,28.56,18137.0,21.3733,21.3957,21.3658,21.3957,18137.0
2016-04-01 13:50:00,28.56,28.58,28.56,28.56,5438.0,21.3957,21.4107,21.3957,21.3957,5438.0
2016-04-01 13:55:00,28.56,28.56,28.55,28.56,8559.0,21.3957,21.3957,21.3882,21.3957,8559.0
2016-04-01 14:00:00,28.55,28.56,28.54,28.56,6600.0,21.3882,21.3957,21.3807,21.3957,6600.0
2016-04-01 14:05:00,28.57,28.58,28.56,28.58,4188.0,21.4032,21.4107,21.3957,21.4107,4188.0
2016-04-01 14:10:00,28.58,28.58,28.58,28.58,1200.0,21.4107,21.4107,21.4107,21.4107,1200.0
2016-04-01 14:15:00,28.58,28.6,28.58,28.59,13405.0,21.4107,21.4257,21.4107,21.4182,13405.0
2016-04-01 14:20:00,28.58,28.58,28.56,28.57,3100.0,21.4107,21.4107,21.3957,21.4032,3100.0
2016-04-01 14:25:00,28.57,28.58,28.51,28.52,9000.0,21.4032,21.4107,21.3583,21.3658,9000.0
2016-04-01 14:30:00,28.53,28.54,28.52,28.54,5930.0,21.3733,21.3807,21.3658,21.3807,5930.0
2016-04-01 14:35:00,28.53,28.58,28.53,28.56,17800.0,21.3733,21.4107,21.3733,21.3957,17800.0
2016-04-01 14:40:00,28.56,28.56,28.54,28.55,7171.0,21.3957,21.3957,21.3807,21.3882,7171.0
2016-04-01 14:45:00,28.55,28.56,28.53,28.55,16596.0,21.3882,21.3957,21.3733,21.3882,16596.0
2016-04-01 14:50:00,28.56,28.58,28.55,28.55,9495.0,21.3957,21.4107,21.3882,21.3882,9495.0
2016-04-01 14:55:00,28.55,28.57,28.54,28.55,5811.0,21.3882,21.4032,21.3807,21.3882,5811.0
2016-04-01 15:00:00,28.54,28.56,28.54,28.56,14436.0,21.3807,21.3957,21.3807,21.3957,14436.0
2016-04-01 15:05:00,28.56,28.56,28.52,28.53,12500.0,21.3957,21.3957,21.3658,21.3733,12500.0
2016-04-01 15:10:00,28.53,28.53,28.5,28.51,14700.0,21.3733,21.3733,21.3508,21.3583,14700.0
2016-04-01 15:15:00,28.51,28.52,28.51,28.51,2800.0,21.3583,21.3658,21.3583,21.3583,2800.0
2016-04-01 15:20:00,28.51,28.52,28.51,28.52,11678.0,21.3583,21.3658,21.3583,21.3658,11678.0
2016-04-01 15:25:00,28.52,28.56,28.52,28.55,29221.0,21.3658,21.3957,21.3658,21.3882,29221.0
2016-04-01 15:30:00,28.56,28.58,28.56,28.58,40388.0,21.3957,21.4107,21.3957,21.4107,40388.0
2016-04-01 15:35:00,28.58,28.59,28.57,28.59,18620.0,21.4107,21.4182,21.4032,21.4182,18620.0
2016-04-01 15:40:00,28.6,28.62,28.6,28.62,27599.0,21.4257,21.4407,21.4257,21.4407,27599.0
2016-04-01 15:45:00,28.62,28.65,28.62,28.64,63875.0,21.4407,21.4632,21.4407,21.4557,63875.0
2016-04-01 15:50:00,28.64,28.66,28.64,28.64,46074.0,21.4557,21.4706,21.4557,21.4557,46074.0
2016-04-01 15:55:00,28.64,28.69,28.64,28.68,105781.0,21.4557,21.4931,21.4557,21.4856,105781.0
2016-04-04 09:30:00,28.37,28.38,28.31,28.31,21149.0,21.4498,21.4573,21.4044,21.4044,21149.0
2016-04-04 09:35:00,28.32,28.32,28.27,28.32,56223.0,21.412,21.412,21.3742,21.412,56223.0
2016-04-04 09:40:00,28.32,28.39,28.32,28.39,82884.0,21.412,21.4649,21.412,21.4649,82884.0
2016-04-04 09:45:00,28.39,28.41,28.31,28.33,50059.0,21.4649,21.48,21.4044,21.4195,50059.0
2016-04-04 09:50:00,28.33,28.35,28.32,28.32,14376.0,21.4195,21.4346,21.412,21.412,14376.0
2016-04-04 09:55:00,28.32,28.33,28.29,28.33,10644.0,21.412,21.4195,21.3893,21.4195,10644.0
2016-04-04 10:00:00,28.33,28.33,28.28,28.32,8523.0,21.4195,21.4195,21.3817,21.412,8523.0
2016-04-04 10:05:00,28.31,28.33,28.3,28.32,15753.0,21.4044,21.4195,21.3968,21.412,15753.0
2016-04-04 10:10:00,28.32,28.36,28.29,28.29,25326.0,21.412,21.4422,21.3893,21.3893,25326.0
2016-04-04 10:15:00,28.28,28.28,28.25,28.28,11710.0,21.3817,21.3817,21.359,21.3817,11710.0
2016-04-04 10:20:00,28.28,28.28,28.23,28.24,23191.0,21.3817,21.3817,21.3439,21.3515,23191.0
2016-04-04 10:25:00,28.24,28.24,28.17,28.17,17653.0,21.3515,21.3515,21.2986,21.2986,17653.0
2016-04-04 10:30:00,28.17,28.18,28.15,28.18,20977.0,21.2986,21.3061,21.2834,21.3061,20977.0
2016-04-04 10:35:00,28.18,28.2,28.18,28.19,19869.0,21.3061,21.3212,21.3061,21.3137,19869.0
2016-04-04 10:40:00,28.18,28.18,28.12,28.12,21318.0,21.3061,21.3061,21.2607,21.2607,21318.0
2016-04-04 10:45:00,28.13,28.14,28.08,28.08,9573.0,21.2683,21.2759,21.2305,21.2305,9573.0
2016-04-04 10:50:00,28.08,28.08,28.06,28.06,19159.0,21.2305,21.2305,21.2154,21.2154,19159.0
2016-04-04 10:55:00,28.05,28.07,28.03,28.03,6960.0,21.2078,21.2229,21.1927,21.1927,6960.0
2016-04-04 11:00:00,28.04,28.06,28.02,28.06,11052.0,21.2003,21.2154,21.1851,21.2154,11052.0
2016-04-04 11:05:00,28.06,28.11,28.06,28.1,24169.0,21.2154,21.2532,21.2154,21.2456,24169.0
2016-04-04 11:10:00,28.11,28.11,28.08,28.08,4217.0,21.2532,21.2532,21.2305,21.2305,4217.0
2016-04-04 11:15:00,28.08,28.09,28.06,28.08,14769.0,21.2305,21.2381,21.2154,21.2305,14769.0
2016-04-04 11:20:00,28.09,28.09,28.09,28.09,5396.0,21.2381,21.2381,21.2381,21.2381,5396.0
2016-04-04 11:25:00,28.09,28.09,28.03,28.05,14219.0,21.2381,21.2381,21.1927,21.2078,14219.0
2016-04-04 11:30:00,28.06,28.08,28.06,28.08,5600.0,21.2154,21.2305,21.2154,21.2305,5600.0
2016-04-04 11:35:00,28.08,28.11,28.08,28.09,14915.0,21.2305,21.2532,21.2305,21.2381,14915.0
2016-04-04 11:40:00,28.09,28.09,28.07,28.09,24225.0,21.2381,21.2381,21.2229,21.2381,24225.0
2016-04-04 11:45:00,28.09,28.11,28.09,28.09,9620.0,21.2381,21.2532,21.2381,21.2381,9620.0
2016-04-04 11:50:00,28.08,28.08,28.08,28.08,9039.0,21.2305,21.2305,21.2305,21.2305,9039.0
2016-04-04 11:55:00,28.07,28.11,28.07,28.09,7190.0,21.2229,21.2532,21.2229,21.2381,7190.0
2016-04-04 12:00:00,28.1,28.13,28.09,28.13,9300.0,21.2456,21.2683,21.2381,21.2683,9300.0
2016-04-04 12:05:00,28.13,28.14,28.12,28.12,6144.0,21.2683,21.2759,21.2607,21.2607,6144.0
2016-04-04 12:10:00,28.11,28.12,28.1,28.1,3090.0,21.2532,21.2607,21.2456,21.2456,3090.0
2016-04-04 12:15:00,28.11,28.12,28.1,28.11,4003.0,21.2532,21.2607,21.2456,21.2532,4003.0
2016-04-04 12:20:00,28.13,28.14,28.11,28.11,33738.0,21.2683,21.2759,21.2532,21.2532,33738.0
2016-04-04 12:25:00,28.1,28.12,28.08,28.09,18533.0,21.2456,21.2607,21.2305,21.2381,18533.0
2016-04-04 12:30:00,28.09,28.11,28.09,28.1,4710.0,21.2381,21.2532,21.2381,21.2456,4710.0
2016-04-04 12:35:00,28.09,28.1,28.09,28.09,8242.0,21.2381,21.2456,21.2381,21.2381,8242.0
2016-04-04 12:40:00,28.09,28.14,28.08,28.14,6510.0,21.2381,21.2759,21.2305,21.2759,6510.0
2016-04-04 12:45:00,28.14,28.14,28.13,28.13,3350.0,21.2759,21.2759,21.2683,21.2683,3350.0
2016-04-04 12:50:00,28.11,28.14,28.11,28.13,9557.0,21.2532,21.2759,21.2532,21.2683,9557.0
2016-04-04 12:55:00,28.13,28.13,28.12,28.13,4400.0,21.2683,21.2683,21.2607,21.2683,4400.0
2016-04-04 13:00:00,28.12,28.12,28.09,28.09,7626.0,21.2607,21.2607,21.2381,21.2381,7626.0
2016-04-04 13:05:00,28.1,28.14,28.1,28.14,6619.0,21.2456,21.2759,21.2456,21.2759,6619.0
2016-04-04 13:10:00,28.14,28.14,28.13,28.14,6630.0,21.2759,21.2759,21.2683,21.2759,6630.0
2016-04-04 13:15:00,28.14,28.15,28.13,28.13,9445.0,21.2759,21.2834,21.2683,21.2683,9445.0
2016-04-04 13:20:00,28.13,28.13,28.13,28.13,1800.0,21.2683,21.2683,21.2683,21.2683,1800.0
2016-04-04 13:25:00,28.13,28.17,28.13,28.17,11142.0,21.2683,21.2986,21.2683,21.2986,11142.0
2016-04-04 13:30:00,28.17,28.18,28.17,28.17,12600.0,21.2986,21.3061,21.2986,21.2986,12600.0
2016-04-04 13:35:00,28.17,28.17,28.15,28.16,11000.0,21.2986,21.2986,21.2834,21.291,11000.0
2016-04-04 13:40:00,28.16,28.19,28.16,28.19,21265.0,21.291,21.3137,21.291,21.3137,21265.0
2016-04-04 13:45:00,28.18,28.2,28.18,28.19,6605.0,21.3061,21.3212,21.3061,21.3137,6605.0
2016-04-04 13:50:00,28.19,28.2,28.19,28.2,1739.0,21.3137,21.3212,21.3137,21.3212,1739.0
2016-04-04 13:55:00,28.19,28.19,28.17,28.17,14551.0,21.3137,21.3137,21.2986,21.2986,14551.0
2016-04-04 14:00:00,28.17,28.17,28.16,28.16,4190.0,21.2986,21.2986,21.291,21.291,4190.0
2016-04-04 14:05:00,28.16,28.16,28.15,28.16,6400.0,21.291,21.291,21.2834,21.291,6400.0
2016-04-04 14:10:00,28.15,28.16,28.15,28.16,11312.0,21.2834,21.291,21.2834,21.291,11312.0
2016-04-04 14:15:00,28.16,28.16,28.15,28.16,14522.0,21.291,21.291,21.2834,21.291,14522.0
2016-04-04 14:20:00,28.17,28.17,28.17,28.17,1900.0,21.2986,21.2986,21.2986,21.2986,1900.0
2016-04-04 14:25:00,28.18,28.18,28.17,28.17,4193.0,21.3061,21.3061,21.2986,21.2986,4193.0
2016-04-04 14:30:00,28.17,28.17,28.17,28.17,1700.0,21.2986,21.2986,21.2986,21.2986,1700.0
2016-04-04 14:35:00,28.18,28.19,28.17,28.18,14738.0,21.3061,21.3137,21.2986,21.3061,14738.0
2016-04-04 14:40:00,28.19,28.19,28.17,28.17,4500.0,21.3137,21.3137,21.2986,21.2986,4500.0
2016-04-04 14:45:00,28.17,28.19,28.17,28.19,7606.0,21.2986,21.3137,21.2986,21.3137,7606.0
2016-04-04 14:50:00,28.19,28.19,28.16,28.17,16244.0,21.3137,21.3137,21.291,21.2986,16244.0
2016-04-04 14:55:00,28.17,28.17,28.15,28.17,15935.0,21.2986,21.2986,21.2834,21.2986,15935.0
2016-04-04 15:00:00,28.17,28.18,28.17,28.18,6078.0,21.2986,21.3061,21.2986,21.3061,6078.0
2016-04-04 15:05:00,28.19,28.19,28.17,28.17,6002.0,21.3137,21.3137,21.2986,21.2986,6002.0
2016-04-04 15:10:00,28.17,28.18,28.17,28.17,13068.0,21.2986,21.3061,21.2986,21.2986,13068.0
2016-04-04 15:15:00,28.17,28.17,28.15,28.15,22239.0,21.2986,21.2986,21.2834,21.2834,22239.0
2016-04-04 15:20:00,28.15,28.15,28.1,28.11,31819.0,21.2834,21.2834,21.2456,21.2532,31819.0
2016-04-04 15:25:00,28.1,28.11,28.09,28.09,9650.0,21.2456,21.2532,21.2381,21.2381,9650.0
2016-04-04 15:30:00,28.09,28.14,28.09,28.13,22284.0,21.2381,21.2759,21.2381,21.2683,22284.0
2016-04-04 15:35:00,28.14,28.14,28.11,28.11,11977.0,21.2759,21.2759,21.2532,21.2532,11977.0
2016-04-04 15:40:00,28.11,28.12,28.11,28.11,10576.0,21.2532,21.2607,21.2532,21.2532,10576.0
2016-04-04 15:45:00,28.11,28.13,28.11,28.12,27275.0,21.2532,21.2683,21.2532,21.2607,27275.0
2016-04-04 15:50:00,28.13,28.15,28.11,28.11,40599.0,21.2683,21.2834,21.2532,21.2532,40599.0
2016-04-04 15:55:00,28.12,28.15,28.12,28.14,74574.0,21.2607,21.2834,21.2607,21.2759,74574.0
2016-04-05 09:30:00,27.67,27.68,27.47,27.55,99318.0,20.9205,20.9281,20.7693,20.8298,99318.0
2016-04-05 09:35:00,27.54,27.68,27.53,27.54,57169.0,20.8222,20.9281,20.8147,20.8222,57169.0
2016-04-05 09:40:00,27.54,27.58,27.52,27.55,44051.0,20.8222,20.8525,20.8071,20.8298,44051.0
2016-04-05 09:45:00,27.55,27.55,27.5,27.55,40831.0,20.8298,20.8298,20.792,20.8298,40831.0
2016-04-05 09:50:00,27.55,27.59,27.51,27.57,39579.0,20.8298,20.86,20.7995,20.8449,39579.0
2016-04-05 09:55:00,27.56,27.56,27.52,27.56,33352.0,20.8373,20.8373,20.8071,20.8373,33352.0
2016-04-05 10:00:00,27.57,27.69,27.57,27.65,119952.0,20.8449,20.9356,20.8449,20.9054,119952.0
2016-04-05 10:05:00,27.66,27.75,27.66,27.74,17661.0,20.913,20.981,20.913,20.9734,17661.0
2016-04-05 10:10:00,27.74,27.75,27.67,27.68,26109.0,20.9734,20.981,20.9205,20.9281,26109.0
2016-04-05 10:15:00,27.68,27.71,27.68,27.71,13260.0,20.9281,20.9508,20.9281,20.9508,13260.0
2016-04-05 10:20:00,27.71,27.73,27.7,27.73,13316.0,20.9508,20.9659,20.9432,20.9659,13316.0
2016-04-05 10:25:00,27.73,27.78,27.71,27.78,24586.0,20.9659,21.0037,20.9508,21.0037,24586.0
2016-04-05 10:30:00,27.79,27.82,27.77,27.82,19343.0,21.0112,21.0339,20.9961,21.0339,19343.0
2016-04-05 10:35:00,27.81,27.81,27.74,27.74,27620.0,21.0264,21.0264,20.9734,20.9734,27620.0
2016-04-05 10:40:00,27.74,27.75,27.72,27.73,16397.0,20.9734,20.981,20.9583,20.9659,16397.0
2016-04-05 10:45:00,27.72,27.72,27.68,27.7,12904.0,20.9583,20.9583,20.9281,20.9432,12904.0
2016-04-05 10:50:00,27.69,27.69,27.67,27.69,15432.0,20.9356,20.9356,20.9205,20.9356,15432.0
2016-04-05 10:55:00,27.68,27.68,27.64,27.67,13331.0,20.9281,20.9281,20.8978,20.9205,13331.0
2016-04-05 11:00:00,27.66,27.68,27.61,27.62,44693.0,20.913,20.9281,20.8752,20.8827,44693.0
2016-04-05 11:05:00,27.63,27.68,27.62,27.68,24101.0,20.8903,20.9281,20.8827,20.9281,24101.0
2016-04-05 11:10:00,27.69,27.69,27.66,27.66,16195.0,20.9356,20.9356,20.913,20.913,16195.0
2016-04-05 11:15:00,27.66,27.67,27.63,27.67,18642.0,20.913,20.9205,20.8903,20.9205,18642.0
2016-04-05 11:20:00,27.68,27.73,27.67,27.68,35078.0,20.9281,20.9659,20.9205,20.9281,35078.0
2016-04-05 11:25:00,27.68,27.68,27.66,27.68,8901.0,20.9281,20.9281,20.913,20.9281,8901.0
2016-04-05 11:30:00,27.68,27.69,27.66,27.68,24218.0,20.9281,20.9356,20.913,20.9281,24218.0
2016-04-05 11:35:00,27.68,27.68,27.65,27.66,14715.0,20.9281,20.9281,20.9054,20.913,14715.0
2016-04-05 11:40:00,27.66,27.67,27.64,27.64,9365.0,20.913,20.9205,20.8978,20.8978,9365.0
2016-04-05 11:45:00,27.64,27.64,27.62,27.64,21479.0,20.8978,20.8978,20.8827,20.8978,21479.0
2016-04-05 11:50:00,27.64,27.65,27.62,27.64,13014.0,20.8978,20.9054,20.8827,20.8978,13014.0
2016-04-05 11:55:00,27.64,27.64,27.62,27.63,4185.0,20.8978,20.8978,20.8827,20.8903,4185.0
2016-04-05 12:00:00,27.63,27.66,27.62,27.62,12451.0,20.8903,20.913,20.8827,20.8827,12451.0
2016-04-05 12:05:00,27.61,27.62,27.6,27.6,12030.0,20.8752,20.8827,20.8676,20.8676,12030.0
2016-04-05 12:10:00,27.61,27.61,27.58,27.59,6622.0,20.8752,20.8752,20.8525,20.86,6622.0
2016-04-05 12:15:00,27.59,27.59,27.54,27.54,7935.0,20.86,20.86,20.8222,20.8222,7935.0
2016-04-05 12:20:00,27.54,27.57,27.54,27.57,4926.0,20.8222,20.8449,20.8222,20.8449,4926.0
2016-04-05 12:25:00,27.56,27.58,27.56,27.57,6016.0,20.8373,20.8525,20.8373,20.8449,6016.0
2016-04-05 12:30:00,27.56,27.56,27.52,27.52,10948.0,20.8373,20.8373,20.8071,20.8071,10948.0
2016-04-05 12:35:00,27.53,27.57,27.52,27.56,22942.0,20.8147,20.8449,20.8071,20.8373,22942.0
2016-04-05 12:40:00,27.55,27.55,27.52,27.52,22086.0,20.8298,20.8298,20.8071,20.8071,22086.0
2016-04-05 12:45:00,27.52,27.52,27.51,27.51,5810.0,20.8071,20.8071,20.7995,20.7995,5810.0
2016-04-05 12:50:00,27.51,27.51,27.49,27.5,30396.0,20.7995,20.7995,20.7844,20.792,30396.0
2016-04-05 12:55:00,27.5,27.55,27.5,27.55,12806.0,20.792,20.8298,20.792,20.8298,12806.0
2016-04-05 13:00:00,27.54,27.55,27.53,27.55,12484.0,20.8222,20.8298,20.8147,20.8298,12484.0
2016-04-05 13:05:00,27.55,27.55,27.51,27.51,15655.0,20.8298,20.8298,20.7995,20.7995,15655.0
2016-04-05 13:10:00,27.51,27.57,27.51,27.56,13635.0,20.7995,20.8449,20.7995,20.8373,13635.0
2016-04-05 13:15:00,27.56,27.56,27.54,27.54,6459.0,20.8373,20.8373,20.8222,20.8222,6459.0
2016-04-05 13:20:00,27.55,27.59,27.55,27.59,13324.0,20.8298,20.86,20.8298,20.86,13324.0
2016-04-05 13:25:00,27.59,27.6,27.59,27.59,12768.0,20.86,20.8676,20.86,20.86,12768.0
2016-04-05 13:30:00,27.59,27.63,27.59,27.61,12096.0,20.86,20.8903,20.86,20.8752,12096.0
2016-04-05 13:35:00,27.61,27.61,27.57,27.57,10958.0,20.8752,20.8752,20.8449,20.8449,10958.0
2016-04-05 13:40:00,27.57,27.58,27.57,27.57,8975.0,20.8449,20.8525,20.8449,20.8449,8975.0
2016-04-05 13:45:00,27.57,27.58,27.55,27.55,15046.0,20.8449,20.8525,20.8298,20.8298,15046.0
2016-04-05 13:50:00,27.55,27.61,27.55,27.6,18872.0,20.8298,20.8752,20.8298,20.8676,18872.0
2016-04-05 13:55:00,27.6,27.6,27.59,27.59,4959.0,20.8676,20.8676,20.86,20.86,4959.0
2016-04-05 14:00:00,27.58,27.58,27.58,27.58,13290.0,20.8525,20.8525,20.8525,20.8525,13290.0
2016-04-05 14:05:00,27.57,27.57,27.55,27.57,25937.0,20.8449,20.8449,20.8298,20.8449,25937.0
2016-04-05 14:10:00,27.57,27.58,27.56,27.57,19782.0,20.8449,20.8525,20.8373,20.8449,19782.0
2016-04-05 14:15:00,27.57,27.58,27.56,27.57,12944.0,20.8449,20.8525,20.8373,20.8449,12944.0
2016-04-05 14:20:00,27.58,27.58,27.58,27.58,9370.0,20.8525,20.8525,20.8525,20.8525,9370.0
2016-04-05 14:25:00,27.58,27.61,27.58,27.61,12144.0,20.8525,20.8752,20.8525,20.8752,12144.0
2016-04-05 14:30:00,27.61,27.62,27.6,27.62,7500.0,20.8752,20.8827,20.8676,20.8827,7500.0
2016-04-05 14:35:00,27.61,27.63,27.61,27.61,9418.0,20.8752,20.8903,20.8752,20.8752,9418.0
2016-04-05 14:40:00,27.62,27.63,27.6,27.6,3500.0,20.8827,20.8903,20.8676,20.8676,3500.0
2016-04-05 14:45:00,27.6,27.64,27.58,27.63,19531.0,20.8676,20.8978,20.8525,20.8903,19531.0
2016-04-05 14:50:00,27.63,27.66,27.63,27.64,25924.0,20.8903,20.913,20.8903,20.8978,25924.0
2016-04-05 14:55:00,27.64,27.64,27.63,27.63,2500.0,20.8978,20.8978,20.8903,20.8903,2500.0
2016-04-05 15:00:00,27.63,27.63,27.62,27.63,20543.0,20.8903,20.8903,20.8827,20.8903,20543.0
2016-04-05 15:05:00,27.62,27.62,27.57,27.58,23131.0,20.8827,20.8827,20.8449,20.8525,23131.0
2016-04-05 15:10:00,27.57,27.58,27.57,27.58,15081.0,20.8449,20.8525,20.8449,20.8525,15081.0
2016-04-05 15:15:00,27.58,27.58,27.57,27.57,8843.0,20.8525,20.8525,20.8449,20.8449,8843.0
2016-04-05 15:20:00,27.58,27.58,27.56,27.57,28559.0,20.8525,20.8525,20.8373,20.8449,28559.0
2016-04-05 15:25:00,27.57,27.61,27.57,27.6,14604.0,20.8449,20.8752,20.8449,20.8676,14604.0
2016-04-05 15:30:00,27.6,27.6,27.58,27.59,23691.0,20.8676,20.8676,20.8525,20.86,23691.0
2016-04-05 15:35:00,27.6,27.6,27.58,27.58,10079.0,20.8676,20.8676,20.8525,20.8525,10079.0
2016-04-05 15:40:00,27.58,27.58,27.58,27.58,6910.0,20.8525,20.8525,20.8525,20.8525,6910.0
2016-04-05 15:45:00,27.58,27.6,27.58,27.58,35943.0,20.8525,20.8676,20.8525,20.8525,35943.0
2016-04-05 15:50:00,27.58,27.6,27.56,27.57,32533.0,20.8525,20.8676,20.8373,20.8449,32533.0
2016-04-05 15:55:00,27.58,27.58,27.53,27.58,70616.0,20.8525,20.8525,20.8147,20.8525,70616.0
2016-04-06 09:30:00,27.73,27.76,27.64,27.76,46707.0,20.9659,20.9886,20.8978,20.9886,46707.0
2016-04-06 09:35:00,27.78,27.8,27.71,27.73,53352.0,21.0037,21.0188,20.9508,20.9659,53352.0
2016-04-06 09:40:00,27.7,27.73,27.69,27.72,40421.0,20.9432,20.9659,20.9356,20.9583,40421.0
2016-04-06 09:45:00,27.71,27.75,27.7,27.75,20312.0,20.9508,20.981,20.9432,20.981,20312.0
2016-04-06 09:50:00,27.75,27.83,27.75,27.79,50136.0,20.981,21.0415,20.981,21.0112,50136.0
2016-04-06 09:55:00,27.79,27.79,27.75,27.77,28884.0,21.0112,21.0112,20.981,20.9961,28884.0
2016-04-06 10:00:00,27.78,27.78,27.7,27.7,40623.0,21.0037,21.0037,20.9432,20.9432,40623.0
2016-04-06 10:05:00,27.7,27.72,27.68,27.72,14471.0,20.9432,20.9583,20.9281,20.9583,14471.0
2016-04-06 10:10:00,27.71,27.71,27.69,27.7,52316.0,20.9508,20.9508,20.9356,20.9432,52316.0
2016-04-06 10:15:00,27.7,27.72,27.68,27.71,7095.0,20.9432,20.9583,20.9281,20.9508,7095.0
2016-04-06 10:20:00,27.71,27.74,27.7,27.73,9475.0,20.9508,20.9734,20.9432,20.9659,9475.0
2016-04-06 10:25:00,27.73,27.75,27.71,27.74,5800.0,20.9659,20.981,20.9508,20.9734,5800.0
2016-04-06 10:30:00,27.75,27.78,27.7,27.76,36328.0,20.981,21.0037,20.9432,20.9886,36328.0
2016-04-06 10:35:00,27.76,27.81,27.76,27.79,22697.0,20.9886,21.0264,20.9886,21.0112,22697.0
2016-04-06 10:40:00,27.79,27.84,27.79,27.82,20399.0,21.0112,21.049,21.0112,21.0339,20399.0
2016-04-06 10:45:00,27.82,27.87,27.82,27.87,14547.0,21.0339,21.0717,21.0339,21.0717,14547.0
2016-04-06 10:50:00,27.87,27.87,27.85,27.86,12095.0,21.0717,21.0717,21.0566,21.0642,12095.0
2016-04-06 10:55:00,27.86,27.93,27.85,27.93,20413.0,21.0642,21.1171,21.0566,21.1171,20413.0
2016-04-06 11:00:00,27.92,27.94,27.92,27.92,14123.0,21.1095,21.1247,21.1095,21.1095,14123.0
2016-04-06 11:05:00,27.92,27.92,27.89,27.92,17475.0,21.1095,21.1095,21.0869,21.1095,17475.0
2016-04-06 11:10:00,27.92,27.92,27.89,27.9,4084.0,21.1095,21.1095,21.0869,21.0944,4084.0
2016-04-06 11:15:00,27.91,27.93,27.91,27.91,3700.0,21.102,21.1171,21.102,21.102,3700.0
2016-04-06 11:20:00,27.91,27.91,27.87,27.87,9305.0,21.102,21.102,21.0717,21.0717,9305.0
2016-04-06 11:25:00,27.88,27.93,27.88,27.93,11559.0,21.0793,21.1171,21.0793,21.1171,11559.0
2016-04-06 11:30:00,27.93,27.94,27.93,27.93,16364.0,21.1171,21.1247,21.1171,21.1171,16364.0
2016-04-06 11:35:00,27.93,27.94,27.92,27.93,9821.0,21.1171,21.1247,21.1095,21.1171,9821.0
2016-04-06 11:40:00,27.93,27.95,27.93,27.95,15671.0,21.1171,21.1322,21.1171,21.1322,15671.0
2016-04-06 11:45:00,27.95,27.96,27.95,27.95,2900.0,21.1322,21.1398,21.1322,21.1322,2900.0
2016-04-06 11:50:00,27.94,27.95,27.94,27.95,8065.0,21.1247,21.1322,21.1247,21.1322,8065.0
2016-04-06 11:55:00,27.94,27.95,27.94,27.95,3649.0,21.1247,21.1322,21.1247,21.1322,3649.0
2016-04-06 12:00:00,27.95,27.96,27.94,27.94,7050.0,21.1322,21.1398,21.1247,21.1247,7050.0
2016-04-06 12:05:00,27.93,27.93,27.91,27.91,5577.0,21.1171,21.1171,21.102,21.102,5577.0
2016-04-06 12:10:00,27.92,27.92,27.9,27.92,8000.0,21.1095,21.1095,21.0944,21.1095,8000.0
2016-04-06 12:15:00,27.91,27.92,27.91,27.91,5900.0,21.102,21.1095,21.102,21.102,5900.0
2016-04-06 12:20:00,27.91,27.91,27.91,27.91,1900.0,21.102,21.102,21.102,21.102,1900.0
2016-04-06 12:25:00,27.91,27.92,27.91,27.92,3555.0,21.102,21.1095,21.102,21.1095,3555.0
2016-04-06 12:30:00,27.93,27.93,27.92,27.92,4335.0,21.1171,21.1171,21.1095,21.1095,4335.0
2016-04-06 12:35:00,27.92,27.92,27.9,27.9,3450.0,21.1095,21.1095,21.0944,21.0944,3450.0
2016-04-06 12:40:00,27.9,27.92,27.9,27.92,6528.0,21.0944,21.1095,21.0944,21.1095,6528.0
2016-04-06 12:45:00,27.93,27.94,27.92,27.93,5295.0,21.1171,21.1247,21.1095,21.1171,5295.0
2016-04-06 12:50:00,27.93,27.94,27.93,27.94,1400.0,21.1171,21.1247,21.1171,21.1247,1400.0
2016-04-06 12:55:00,27.93,27.93,27.92,27.92,2700.0,21.1171,21.1171,21.1095,21.1095,2700.0
2016-04-06 13:00:00,27.92,27.92,27.91,27.92,3400.0,21.1095,21.1095,21.102,21.1095,3400.0
2016-04-06 13:05:00,27.92,27.94,27.92,27.94,9100.0,21.1095,21.1247,21.1095,21.1247,9100.0
2016-04-06 13:10:00,27.94,27.96,27.94,27.96,8080.0,21.1247,21.1398,21.1247,21.1398,8080.0
2016-04-06 13:15:00,27.95,27.95,27.94,27.94,3762.0,21.1322,21.1322,21.1247,21.1247,3762.0
2016-04-06 13:20:00,27.95,27.95,27.94,27.94,4600.0,21.1322,21.1322,21.1247,21.1247,4600.0
2016-04-06 13:25:00,27.94,27.94,27.94,27.94,3400.0,21.1247,21.1247,21.1247,21.1247,3400.0
2016-04-06 13:30:00,27.95,27.96,27.92,27.92,5572.0,21.1322,21.1398,21.1095,21.1095,5572.0
2016-04-06 13:35:00,27.93,27.95,27.93,27.95,4145.0,21.1171,21.1322,21.1171,21.1322,4145.0
2016-04-06 13:40:00,27.94,27.95,27.94,27.95,400.0,21.1247,21.1322,21.1247,21.1322,400.0
2016-04-06 13:45:00,27.94,27.96,27.93,27.94,11315.0,21.1247,21.1398,21.1171,21.1247,11315.0
2016-04-06 13:50:00,27.95,27.95,27.95,27.95,6982.0,21.1322,21.1322,21.1322,21.1322,6982.0
2016-04-06 13:55:00,27.95,27.95,27.93,27.93,14428.0,21.1322,21.1322,21.1171,21.1171,14428.0
2016-04-06 14:00:00,27.93,27.93,27.89,27.93,32754.0,21.1171,21.1171,21.0869,21.1171,32754.0
2016-04-06 14:05:00,27.93,27.94,27.9,27.9,13781.0,21.1171,21.1247,21.0944,21.0944,13781.0
2016-04-06 14:10:00,27.89,27.89,27.85,27.86,22012.0,21.0869,21.0869,21.0566,21.0642,22012.0
2016-04-06 14:15:00,27.86,27.86,27.84,27.85,13095.0,21.0642,21.0642,21.049,21.0566,13095.0
2016-04-06 14:20:00,27.86,27.86,27.81,27.81,31325.0,21.0642,21.0642,21.0264,21.0264,31325.0
2016-04-06 14:25:00,27.82,27.83,27.8,27.81,12024.0,21.0339,21.0415,21.0188,21.0264,12024.0
2016-04-06 14:30:00,27.8,27.81,27.77,27.77,23069.0,21.0188,21.0264,20.9961,20.9961,23069.0
2016-04-06 14:35:00,27.76,27.77,27.73,27.73,21287.0,20.9886,20.9961,20.9659,20.9659,21287.0
2016-04-06 14:40:00,27.74,27.77,27.74,27.76,12600.0,20.9734,20.9961,20.9734,20.9886,12600.0
2016-04-06 14:45:00,27.77,27.78,27.77,27.78,8234.0,20.9961,21.0037,20.9961,21.0037,8234.0
2016-04-06 14:50:00,27.79,27.81,27.78,27.78,8615.0,21.0112,21.0264,21.0037,21.0037,8615.0
2016-04-06 14:55:00,27.78,27.83,27.78,27.82,21966.0,21.0037,21.0415,21.0037,21.0339,21966.0
2016-04-06 15:00:00,27.83,27.92,27.83,27.91,31545.0,21.0415,21.1095,21.0415,21.102,31545.0
2016-04-06 15:05:00,27.91,27.94,27.91,27.94,20705.0,21.102,21.1247,21.102,21.1247,20705.0
2016-04-06 15:10:00,27.94,27.94,27.91,27.92,19357.0,21.1247,21.1247,21.102,21.1095,19357.0
2016-04-06 15:15:00,27.93,27.99,27.92,27.98,59225.0,21.1171,21.1625,21.1095,21.1549,59225.0
2016-04-06 15:20:00,27.98,28.0,27.97,27.98,24906.0,21.1549,21.17,21.1473,21.1549,24906.0
2016-04-06 15:25:00,27.98,27.98,27.96,27.97,36328.0,21.1549,21.1549,21.1398,21.1473,36328.0
2016-04-06 15:30:00,27.97,28.01,27.97,27.99,39382.0,21.1473,21.1776,21.1473,21.1625,39382.0
2016-04-06 15:35:00,27.98,28.0,27.94,27.94,24609.0,21.1549,21.17,21.1247,21.1247,24609.0
2016-04-06 15:40:00,27.95,27.99,27.95,27.99,15511.0,21.1322,21.1625,21.1322,21.1625,15511.0
2016-04-06 15:45:00,27.98,27.99,27.95,27.98,25152.0,21.1549,21.1625,21.1322,21.1549,25152.0
2016-04-06 15:50:00,27.98,27.98,27.95,27.98,40350.0,21.1549,21.1549,21.1322,21.1549,40350.0
2016-04-06 15:55:00,27.98,28.04,27.97,28.0,106856.0,21.1549,21.2003,21.1473,21.17,106856.0
2016-04-07 09:30:00,27.85,27.89,27.8,27.8,12654.0,21.0566,21.0869,21.0188,21.0188,12654.0
2016-04-07 09:35:00,27.81,27.81,27.76,27.77,37440.0,21.0264,21.0264,20.9886,20.9961,37440.0
2016-04-07 09:40:00,27.77,27.79,27.74,27.76,31964.0,20.9961,21.0112,20.9734,20.9886,31964.0
2016-04-07 09:45:00,27.75,27.77,27.65,27.66,32561.0,20.981,20.9961,20.9054,20.913,32561.0
2016-04-07 09:50:00,27.67,27.73,27.67,27.73,7670.0,20.9205,20.9659,20.9205,20.9659,7670.0
2016-04-07 09:55:00,27.73,27.75,27.72,27.75,14647.0,20.9659,20.981,20.9583,20.981,14647.0
2016-04-07 10:00:00,27.76,27.79,27.72,27.75,19825.0,20.9886,21.0112,20.9583,20.981,19825.0
2016-04-07 10:05:00,27.76,27.81,27.76,27.81,14118.0,20.9886,21.0264,20.9886,21.0264,14118.0
2016-04-07 10:10:00,27.81,27.82,27.79,27.79,10853.0,21.0264,21.0339,21.0112,21.0112,10853.0
2016-04-07 10:15:00,27.78,27.78,27.73,27.74,14636.0,21.0037,21.0037,20.9659,20.9734,14636.0
2016-04-07 10:20:00,27.73,27.77,27.73,27.76,4938.0,20.9659,20.9961,20.9659,20.9886,4938.0
2016-04-07 10:25:00,27.76,27.77,27.69,27.69,8697.0,20.9886,20.9961,20.9356,20.9356,8697.0
2016-04-07 10:30:00,27.69,27.77,27.68,27.75,13230.0,20.9356,20.9961,20.9281,20.981,13230.0
2016-04-07 10:35:00,27.75,27.76,27.73,27.76,14888.0,20.981,20.9886,20.9659,20.9886,14888.0
2016-04-07 10:40:00,27.76,27.76,27.73,27.73,7778.0,20.9886,20.9886,20.9659,20.9659,7778.0
2016-04-07 10:45:00,27.72,27.75,27.71,27.75,7724.0,20.9583,20.981,20.9508,20.981,7724.0
2016-04-07 10:50:00,27.74,27.75,27.7,27.7,7024.0,20.9734,20.981,20.9432,20.9432,7024.0
2016-04-07 10:55:00,27.71,27.73,27.69,27.73,9808.0,20.9508,20.9659,20.9356,20.9659,9808.0
2016-04-07 11:00:00,27.73,27.73,27.69,27.7,15765.0,20.9659,20.9659,20.9356,20.9432,15765.0
2016-04-07 11:05:00,27.69,27.69,27.65,27.66,7968.0,20.9356,20.9356,20.9054,20.913,7968.0
2016-04-07 11:10:00,27.67,27.71,27.67,27.71,5076.0,20.9205,20.9508,20.9205,20.9508,5076.0
2016-04-07 11:15:00,27.71,27.74,27.71,27.73,7071.0,20.9508,20.9734,20.9508,20.9659,7071.0
2016-04-07 11:20:00,27.72,27.72,27.67,27.69,10868.0,20.9583,20.9583,20.9205,20.9356,10868.0
2016-04-07 11:25:00,27.69,27.73,27.69,27.72,10204.0,20.9356,20.9659,20.9356,20.9583,10204.0
2016-04-07 11:30:00,27.73,27.76,27.73,27.76,7887.0,20.9659,20.9886,20.9659,20.9886,7887.0
2016-04-07 11:35:00,27.75,27.76,27.75,27.76,4200.0,20.981,20.9886,20.981,20.9886,4200.0
2016-04-07 11:40:00,27.76,27.78,27.74,27.77,11325.0,20.9886,21.0037,20.9734,20.9961,11325.0
2016-04-07 11:45:00,27.76,27.76,27.74,27.75,11000.0,20.9886,20.9886,20.9734,20.981,11000.0
2016-04-07 11:50:00,27.75,27.77,27.75,27.75,7222.0,20.981,20.9961,20.981,20.981,7222.0
2016-04-07 11:55:00,27.75,27.75,27.73,27.73,3659.0,20.981,20.981,20.9659,20.9659,3659.0
2016-04-07 12:00:00,27.73,27.74,27.73,27.73,2380.0,20.9659,20.9734,20.9659,20.9659,2380.0
2016-04-07 12:05:00,27.73,27.75,27.72,27.75,4243.0,20.9659,20.981,20.9583,20.981,4243.0
2016-04-07 12:10:00,27.76,27.76,27.75,27.75,3610.0,20.9886,20.9886,20.981,20.981,3610.0
2016-04-07 12:15:00,27.74,27.74,27.68,27.68,10612.0,20.9734,20.9734,20.9281,20.9281,10612.0
2016-04-07 12:20:00,27.69,27.71,27.68,27.69,7688.0,20.9356,20.9508,20.9281,20.9356,7688.0
2016-04-07 12:25:00,27.69,27.7,27.68,27.7,3540.0,20.9356,20.9432,20.9281,20.9432,3540.0
2016-04-07 12:30:00,27.7,27.71,27.7,27.7,3100.0,20.9432,20.9508,20.9432,20.9432,3100.0
2016-04-07 12:35:00,27.7,27.71,27.69,27.71,10709.0,20.9432,20.9508,20.9356,20.9508,10709.0
2016-04-07 12:40:00,27.72,27.73,27.71,27.71,4513.0,20.9583,20.9659,20.9508,20.9508,4513.0
2016-04-07 12:45:00,27.7,27.7,27.7,27.7,800.0,20.9432,20.9432,20.9432,20.9432,800.0
2016-04-07 12:50:00,27.7,27.71,27.7,27.7,2093.0,20.9432,20.9508,20.9432,20.9432,2093.0
2016-04-07 12:55:00,27.71,27.73,27.71,27.72,8864.0,20.9508,20.9659,20.9508,20.9583,8864.0
2016-04-07 13:00:00,27.71,27.71,27.7,27.7,6090.0,20.9508,20.9508,20.9432,20.9432,6090.0
2016-04-07 13:05:00,27.7,27.71,27.7,27.71,2660.0,20.9432,20.9508,20.9432,20.9508,2660.0
2016-04-07 13:10:00,27.71,27.75,27.71,27.75,22172.0,20.9508,20.981,20.9508,20.981,22172.0
2016-04-07 13:15:00,27.76,27.78,27.76,27.77,4400.0,20.9886,21.0037,20.9886,20.9961,4400.0
2016-04-07 13:20:00,27.77,27.78,27.77,27.77,3500.0,20.9961,21.0037,20.9961,20.9961,3500.0
2016-04-07 13:25:00,27.77,27.77,27.76,27.76,911.0,20.9961,20.9961,20.9886,20.9886,911.0
2016-04-07 13:30:00,27.76,27.77,27.73,27.73,7900.0,20.9886,20.9961,20.9659,20.9659,7900.0
2016-04-07 13:35:00,27.73,27.73,27.7,27.72,6225.0,20.9659,20.9659,20.9432,20.9583,6225.0
2016-04-07 13:40:00,27.73,27.73,27.71,27.72,3115.0,20.9659,20.9659,20.9508,20.9583,3115.0
2016-04-07 13:45:00,27.71,27.71,27.66,27.66,11951.0,20.9508,20.9508,20.913,20.913,11951.0
2016-04-07 13:50:00,27.65,27.65,27.61,27.61,27287.0,20.9054,20.9054,20.8752,20.8752,27287.0
2016-04-07 13:55:00,27.62,27.63,27.62,27.63,12745.0,20.8827,20.8903,20.8827,20.8903,12745.0
2016-04-07 14:00:00,27.63,27.63,27.6,27.6,11180.0,20.8903,20.8903,20.8676,20.8676,11180.0
2016-04-07 14:05:00,27.6,27.61,27.58,27.58,14679.0,20.8676,20.8752,20.8525,20.8525,14679.0
2016-04-07 14:10:00,27.58,27.6,27.58,27.58,3137.0,20.8525,20.8676,20.8525,20.8525,3137.0
2016-04-07 14:15:00,27.58,27.58,27.54,27.54,13081.0,20.8525,20.8525,20.8222,20.8222,13081.0
2016-04-07 14:20:00,27.54,27.57,27.54,27.57,7453.0,20.8222,20.8449,20.8222,20.8449,7453.0
2016-04-07 14:25:00,27.58,27.61,27.56,27.61,11800.0,20.8525,20.8752,20.8373,20.8752,11800.0
2016-04-07 14:30:00,27.61,27.61,27.6,27.61,5984.0,20.8752,20.8752,20.8676,20.8752,5984.0
2016-04-07 14:35:00,27.61,27.65,27.61,27.64,9973.0,20.8752,20.9054,20.8752,20.8978,9973.0
2016-04-07 14:40:00,27.64,27.64,27.58,27.6,11714.0,20.8978,20.8978,20.8525,20.8676,11714.0
2016-04-07 14:45:00,27.6,27.6,27.56,27.57,13057.0,20.8676,20.8676,20.8373,20.8449,13057.0
2016-04-07 14:50:00,27.57,27.59,27.57,27.59,20568.0,20.8449,20.86,20.8449,20.86,20568.0
2016-04-07 14:55:00,27.58,27.59,27.56,27.56,7782.0,20.8525,20.86,20.8373,20.8373,7782.0
2016-04-07 15:00:00,27.56,27.58,27.55,27.56,18834.0,20.8373,20.8525,20.8298,20.8373,18834.0
2016-04-07 15:05:00,27.57,27.62,27.57,27.62,11910.0,20.8449,20.8827,20.8449,20.8827,11910.0
2016-04-07 15:10:00,27.61,27.64,27.61,27.64,26580.0,20.8752,20.8978,20.8752,20.8978,26580.0
2016-04-07 15:15:00,27.64,27.64,27.6,27.6,22084.0,20.8978,20.8978,20.8676,20.8676,22084.0
2016-04-07 15:20:00,27.6,27.62,27.6,27.62,12356.0,20.8676,20.8827,20.8676,20.8827,12356.0
2016-04-07 15:25:00,27.62,27.63,27.59,27.59,13204.0,20.8827,20.8903,20.86,20.86,13204.0
2016-04-07 15:30:00,27.59,27.6,27.58,27.59,20818.0,20.86,20.8676,20.8525,20.86,20818.0
2016-04-07 15:35:00,27.59,27.59,27.56,27.56,33938.0,20.86,20.86,20.8373,20.8373,33938.0
2016-04-07 15:40:00,27.56,27.58,27.56,27.57,23928.0,20.8373,20.8525,20.8373,20.8449,23928.0
2016-04-07 15:45:00,27.57,27.6,27.57,27.58,16942.0,20.8449,20.8676,20.8449,20.8525,16942.0
2016-04-07 15:50:00,27.57,27.58,27.53,27.58,41789.0,20.8449,20.8525,20.8147,20.8525,41789.0
2016-04-07 15:55:00,27.58,27.61,27.55,27.59,62882.0,20.8525,20.8752,20.8298,20.86,62882.0
2016-04-08 09:30:00,27.74,27.76,27.62,27.67,76780.0,20.9734,20.9886,20.8827,20.9205,76780.0
2016-04-08 09:35:00,27.67,27.76,27.67,27.75,33313.0,20.9205,20.9886,20.9205,20.981,33313.0
2016-04-08 09:40:00,27.74,27.81,27.74,27.8,21844.0,20.9734,21.0264,20.9734,21.0188,21844.0
2016-04-08 09:45:00,27.81,27.82,27.75,27.76,20523.0,21.0264,21.0339,20.981,20.9886,20523.0
2016-04-08 09:50:00,27.76,27.77,27.69,27.72,34726.0,20.9886,20.9961,20.9356,20.9583,34726.0
2016-04-08 09:55:00,27.75,27.77,27.74,27.74,23205.0,20.981,20.9961,20.9734,20.9734,23205.0
2016-04-08 10:00:00,27.74,27.8,27.74,27.79,12513.0,20.9734,21.0188,20.9734,21.0112,12513.0
2016-04-08 10:05:00,27.79,27.87,27.79,27.85,37120.0,21.0112,21.0717,21.0112,21.0566,37120.0
2016-04-08 10:10:00,27.85,27.85,27.82,27.84,16068.0,21.0566,21.0566,21.0339,21.049,16068.0
2016-04-08 10:15:00,27.84,27.88,27.84,27.87,15354.0,21.049,21.0793,21.049,21.0717,15354.0
2016-04-08 10:20:00,27.88,27.9,27.84,27.87,17611.0,21.0793,21.0944,21.049,21.0717,17611.0
2016-04-08 10:25:00,27.88,27.92,27.86,27.9,28711.0,21.0793,21.1095,21.0642,21.0944,28711.0
2016-04-08 10:30:00,27.92,27.93,27.9,27.91,6267.0,21.1095,21.1171,21.0944,21.102,6267.0
2016-04-08 10:35:00,27.9,27.93,27.9,27.92,8123.0,21.0944,21.1171,21.0944,21.1095,8123.0
2016-04-08 10:40:00,27.91,27.94,27.91,27.93,15012.0,21.102,21.1247,21.102,21.1171,15012.0
2016-04-08 10:45:00,27.93,27.93,27.91,27.93,10000.0,21.1171,21.1171,21.102,21.1171,10000.0
2016-04-08 10:50:00,27.93,27.93,27.87,27.87,8095.0,21.1171,21.1171,21.0717,21.0717,8095.0
2016-04-08 10:55:00,27.87,27.88,27.85,27.85,8548.0,21.0717,21.0793,21.0566,21.0566,8548.0
2016-04-08 11:00:00,27.85,27.85,27.82,27.84,13760.0,21.0566,21.0566,21.0339,21.049,13760.0
2016-04-08 11:05:00,27.84,27.85,27.83,27.85,6119.0,21.049,21.0566,21.0415,21.0566,6119.0
2016-04-08 11:10:00,27.84,27.86,27.79,27.79,13540.0,21.049,21.0642,21.0112,21.0112,13540.0
2016-04-08 11:15:00,27.8,27.8,27.77,27.77,11268.0,21.0188,21.0188,20.9961,20.9961,11268.0
2016-04-08 11:20:00,27.77,27.78,27.77,27.77,10215.0,20.9961,21.0037,20.9961,20.9961,10215.0
2016-04-08 11:25:00,27.76,27.76,27.73,27.74,19297.0,20.9886,20.9886,20.9659,20.9734,19297.0
2016-04-08 11:30:00,27.74,27.74,27.7,27.71,6304.0,20.9734,20.9734,20.9432,20.9508,6304.0
2016-04-08 11:35:00,27.71,27.71,27.66,27.68,8597.0,20.9508,20.9508,20.913,20.9281,8597.0
2016-04-08 11:40:00,27.67,27.7,27.66,27.7,8843.0,20.9205,20.9432,20.913,20.9432,8843.0
2016-04-08 11:45:00,27.7,27.72,27.69,27.7,14481.0,20.9432,20.9583,20.9356,20.9432,14481.0
2016-04-08 11:50:00,27.69,27.69,27.67,27.68,14473.0,20.9356,20.9356,20.9205,20.9281,14473.0
2016-04-08 11:55:00,27.68,27.68,27.67,27.67,3900.0,20.9281,20.9281,20.9205,20.9205,3900.0
2016-04-08 12:00:00,27.67,27.68,27.67,27.68,7070.0,20.9205,20.9281,20.9205,20.9281,7070.0
2016-04-08 12:05:00,27.67,27.69,27.67,27.69,1937.0,20.9205,20.9356,20.9205,20.9356,1937.0
2016-04-08 12:10:00,27.69,27.69,27.67,27.68,4632.0,20.9356,20.9356,20.9205,20.9281,4632.0
2016-04-08 12:15:00,27.68,27.68,27.62,27.63,17895.0,20.9281,20.9281,20.8827,20.8903,17895.0
2016-04-08 12:20:00,27.64,27.67,27.64,27.67,3700.0,20.8978,20.9205,20.8978,20.9205,3700.0
2016-04-08 12:25:00,27.66,27.66,27.62,27.62,6748.0,20.913,20.913,20.8827,20.8827,6748.0
2016-04-08 12:30:00,27.62,27.65,27.61,27.65,5625.0,20.8827,20.9054,20.8752,20.9054,5625.0
2016-04-08 12:35:00,27.65,27.65,27.64,27.65,6600.0,20.9054,20.9054,20.8978,20.9054,6600.0
2016-04-08 12:40:00,27.65,27.69,27.64,27.69,13484.0,20.9054,20.9356,20.8978,20.9356,13484.0
2016-04-08 12:45:00,27.69,27.72,27.69,27.72,8775.0,20.9356,20.9583,20.9356,20.9583,8775.0
2016-04-08 12:50:00,27.72,27.73,27.72,27.72,3300.0,20.9583,20.9659,20.9583,20.9583,3300.0
2016-04-08 12:55:00,27.71,27.71,27.69,27.7,3848.0,20.9508,20.9508,20.9356,20.9432,3848.0
2016-04-08 13:00:00,27.7,27.7,27.68,27.68,4900.0,20.9432,20.9432,20.9281,20.9281,4900.0
2016-04-08 13:05:00,27.68,27.68,27.68,27.68,1200.0,20.9281,20.9281,20.9281,20.9281,1200.0
2016-04-08 13:10:00,27.67,27.67,27.65,27.66,2600.0,20.9205,20.9205,20.9054,20.913,2600.0
2016-04-08 13:15:00,27.66,27.66,27.63,27.64,5400.0,20.913,20.913,20.8903,20.8978,5400.0
2016-04-08 13:20:00,27.64,27.67,27.64,27.67,7877.0,20.8978,20.9205,20.8978,20.9205,7877.0
2016-04-08 13:25:00,27.67,27.68,27.66,27.68,7600.0,20.9205,20.9281,20.913,20.9281,7600.0
2016-04-08 13:30:00,27.67,27.7,27.67,27.7,6200.0,20.9205,20.9432,20.9205,20.9432,6200.0
2016-04-08 13:35:00,27.69,27.72,27.69,27.71,6318.0,20.9356,20.9583,20.9356,20.9508,6318.0
2016-04-08 13:40:00,27.72,27.72,27.71,27.71,3031.0,20.9583,20.9583,20.9508,20.9508,3031.0
2016-04-08 13:45:00,27.7,27.72,27.7,27.71,4500.0,20.9432,20.9583,20.9432,20.9508,4500.0
2016-04-08 13:50:00,27.71,27.75,27.71,27.75,7431.0,20.9508,20.981,20.9508,20.981,7431.0
2016-04-08 13:55:00,27.75,27.76,27.74,27.76,13018.0,20.981,20.9886,20.9734,20.9886,13018.0
2016-04-08 14:00:00,27.77,27.77,27.74,27.74,4000.0,20.9961,20.9961,20.9734,20.9734,4000.0
2016-04-08 14:05:00,27.74,27.75,27.73,27.75,5197.0,20.9734,20.981,20.9659,20.981,5197.0
2016-04-08 14:10:00,27.75,27.75,27.75,27.75,4710.0,20.981,20.981,20.981,20.981,4710.0
2016-04-08 14:15:00,27.75,27.75,27.75,27.75,3945.0,20.981,20.981,20.981,20.981,3945.0
2016-04-08 14:20:00,27.75,27.75,27.75,27.75,1100.0,20.981,20.981,20.981,20.981,1100.0
2016-04-08 14:25:00,27.76,27.76,27.76,27.76,5600.0,20.9886,20.9886,20.9886,20.9886,5600.0
2016-04-08 14:30:00,27.75,27.75,27.71,27.72,5600.0,20.981,20.981,20.9508,20.9583,5600.0
2016-04-08 14:35:00,27.72,27.73,27.72,27.72,7200.0,20.9583,20.9659,20.9583,20.9583,7200.0
2016-04-08 14:40:00,27.72,27.72,27.71,27.71,14051.0,20.9583,20.9583,20.9508,20.9508,14051.0
2016-04-08 14:45:00,27.71,27.72,27.71,27.72,7233.0,20.9508,20.9583,20.9508,20.9583,7233.0
2016-04-08 14:50:00,27.71,27.73,27.69,27.69,21908.0,20.9508,20.9659,20.9356,20.9356,21908.0
2016-04-08 14:55:00,27.68,27.69,27.66,27.69,4100.0,20.9281,20.9356,20.913,20.9356,4100.0
2016-04-08 15:00:00,27.69,27.7,27.67,27.67,5098.0,20.9356,20.9432,20.9205,20.9205,5098.0
2016-04-08 15:05:00,27.67,27.67,27.61,27.61,12349.0,20.9205,20.9205,20.8752,20.8752,12349.0
2016-04-08 15:10:00,27.61,27.63,27.61,27.63,1300.0,20.8752,20.8903,20.8752,20.8903,1300.0
2016-04-08 15:15:00,27.65,27.65,27.62,27.63,14100.0,20.9054,20.9054,20.8827,20.8903,14100.0
2016-04-08 15:20:00,27.63,27.66,27.63,27.66,11202.0,20.8903,20.913,20.8903,20.913,11202.0
2016-04-08 15:25:00,27.66,27.67,27.63,27.63,11505.0,20.913,20.9205,20.8903,20.8903,11505.0
2016-04-08 15:30:00,27.62,27.64,27.58,27.59,28987.0,20.8827,20.8978,20.8525,20.86,28987.0
2016-04-08 15:35:00,27.58,27.62,27.58,27.62,22404.0,20.8525,20.8827,20.8525,20.8827,22404.0
2016-04-08 15:40:00,27.62,27.64,27.6,27.63,11705.0,20.8827,20.8978,20.8676,20.8903,11705.0
2016-04-08 15:45:00,27.63,27.66,27.63,27.64,14917.0,20.8903,20.913,20.8903,20.8978,14917.0
2016-04-08 15:50:00,27.64,27.66,27.63,27.66,24190.0,20.8978,20.913,20.8903,20.913,24190.0
2016-04-08 15:55:00,27.66,27.68,27.64,27.68,68058.0,20.913,20.9281,20.8978,20.9281,68058.0
2016-04-11 09:30:00,27.92,27.96,27.83,27.85,41347.0,21.1095,21.1398,21.0415,21.0566,41347.0
2016-04-11 09:35:00,27.85,27.98,27.85,27.97,45144.0,21.0566,21.1549,21.0566,21.1473,45144.0
2016-04-11 09:40:00,27.97,28.01,27.97,27.99,45131.0,21.1473,21.1776,21.1473,21.1625,45131.0
2016-04-11 09:45:00,27.99,28.02,27.98,28.0,28050.0,21.1625,21.1851,21.1549,21.17,28050.0
2016-04-11 09:50:00,28.01,28.08,28.0,28.08,42336.0,21.1776,21.2305,21.17,21.2305,42336.0
2016-04-11 09:55:00,28.07,28.1,28.05,28.1,30096.0,21.2229,21.2456,21.2078,21.2456,30096.0
2016-04-11 10:00:00,28.11,28.13,28.1,28.13,34605.0,21.2532,21.2683,21.2456,21.2683,34605.0
2016-04-11 10:05:00,28.13,28.17,28.13,28.14,19944.0,21.2683,21.2986,21.2683,21.2759,19944.0
2016-04-11 10:10:00,28.14,28.15,28.13,28.14,8050.0,21.2759,21.2834,21.2683,21.2759,8050.0
2016-04-11 10:15:00,28.14,28.15,28.13,28.13,15479.0,21.2759,21.2834,21.2683,21.2683,15479.0
2016-04-11 10:20:00,28.14,28.14,28.12,28.13,15770.0,21.2759,21.2759,21.2607,21.2683,15770.0
2016-04-11 10:25:00,28.14,28.15,28.13,28.13,25365.0,21.2759,21.2834,21.2683,21.2683,25365.0
2016-04-11 10:30:00,28.13,28.17,28.13,28.17,35671.0,21.2683,21.2986,21.2683,21.2986,35671.0
2016-04-11 10:35:00,28.17,28.17,28.16,28.16,10766.0,21.2986,21.2986,21.291,21.291,10766.0
2016-04-11 10:40:00,28.16,28.17,28.07,28.08,19840.0,21.291,21.2986,21.2229,21.2305,19840.0
2016-04-11 10:45:00,28.08,28.08,28.02,28.03,13013.0,21.2305,21.2305,21.1851,21.1927,13013.0
2016-04-11 10:50:00,28.03,28.04,28.01,28.02,6648.0,21.1927,21.2003,21.1776,21.1851,6648.0
2016-04-11 10:55:00,28.02,28.02,27.94,27.94,12710.0,21.1851,21.1851,21.1247,21.1247,12710.0
2016-04-11 11:00:00,27.94,27.96,27.91,27.95,15908.0,21.1247,21.1398,21.102,21.1322,15908.0
2016-04-11 11:05:00,27.94,27.97,27.94,27.97,10010.0,21.1247,21.1473,21.1247,21.1473,10010.0
2016-04-11 11:10:00,27.97,27.99,27.96,27.96,15299.0,21.1473,21.1625,21.1398,21.1398,15299.0
2016-04-11 11:15:00,27.95,27.95,27.93,27.93,9900.0,21.1322,21.1322,21.1171,21.1171,9900.0
2016-04-11 11:20:00,27.94,27.94,27.94,27.94,761.0,21.1247,21.1247,21.1247,21.1247,761.0
2016-04-11 11:25:00,27.94,27.96,27.9,27.94,48302.0,21.1247,21.1398,21.0944,21.1247,48302.0
2016-04-11 11:30:00,27.94,27.94,27.83,27.83,18920.0,21.1247,21.1247,21.0415,21.0415,18920.0
2016-04-11 11:35:00,27.83,27.83,27.81,27.82,32208.0,21.0415,21.0415,21.0264,21.0339,32208.0
2016-04-11 11:40:00,27.81,27.86,27.79,27.83,7100.0,21.0264,21.0642,21.0112,21.0415,7100.0
2016-04-11 11:45:00,27.83,27.86,27.83,27.85,4000.0,21.0415,21.0642,21.0415,21.0566,4000.0
2016-04-11 11:50:00,27.85,27.85,27.82,27.82,4300.0,21.0566,21.0566,21.0339,21.0339,4300.0
2016-04-11 11:55:00,27.82,27.87,27.82,27.87,4438.0,21.0339,21.0717,21.0339,21.0717,4438.0
2016-04-11 12:00:00,27.87,27.87,27.85,27.86,4571.0,21.0717,21.0717,21.0566,21.0642,4571.0
2016-04-11 12:05:00,27.86,27.86,27.83,27.83,8908.0,21.0642,21.0642,21.0415,21.0415,8908.0
2016-04-11 12:10:00,27.82,27.86,27.82,27.86,8081.0,21.0339,21.0642,21.0339,21.0642,8081.0
2016-04-11 12:15:00,27.87,27.89,27.86,27.86,25856.0,21.0717,21.0869,21.0642,21.0642,25856.0
2016-04-11 12:20:00,27.86,27.86,27.85,27.86,4100.0,21.0642,21.0642,21.0566,21.0642,4100.0
2016-04-11 12:25:00,27.86,27.86,27.85,27.86,2746.0,21.0642,21.0642,21.0566,21.0642,2746.0
2016-04-11 12:30:00,27.87,27.87,27.82,27.82,4196.0,21.0717,21.0717,21.0339,21.0339,4196.0
2016-04-11 12:35:00,27.82,27.83,27.82,27.83,9195.0,21.0339,21.0415,21.0339,21.0415,9195.0
2016-04-11 12:40:00,27.82,27.84,27.82,27.83,7000.0,21.0339,21.049,21.0339,21.0415,7000.0
2016-04-11 12:45:00,27.83,27.87,27.82,27.87,6870.0,21.0415,21.0717,21.0339,21.0717,6870.0
2016-04-11 12:50:00,27.87,27.92,27.87,27.9,14670.0,21.0717,21.1095,21.0717,21.0944,14670.0
2016-04-11 12:55:00,27.9,27.91,27.9,27.9,6500.0,21.0944,21.102,21.0944,21.0944,6500.0
2016-04-11 13:00:00,27.9,27.9,27.88,27.88,6332.0,21.0944,21.0944,21.0793,21.0793,6332.0
2016-04-11 13:05:00,27.88,27.91,27.88,27.9,4654.0,21.0793,21.102,21.0793,21.0944,4654.0
2016-04-11 13:10:00,27.89,27.9,27.88,27.89,11198.0,21.0869,21.0944,21.0793,21.0869,11198.0
2016-04-11 13:15:00,27.89,27.89,27.87,27.87,9982.0,21.0869,21.0869,21.0717,21.0717,9982.0
2016-04-11 13:20:00,27.86,27.87,27.84,27.86,21819.0,21.0642,21.0717,21.049,21.0642,21819.0
2016-04-11 13:25:00,27.87,27.88,27.85,27.85,3980.0,21.0717,21.0793,21.0566,21.0566,3980.0
2016-04-11 13:30:00,27.85,27.87,27.84,27.85,4980.0,21.0566,21.0717,21.049,21.0566,4980.0
2016-04-11 13:35:00,27.86,27.9,27.84,27.84,8927.0,21.0642,21.0944,21.049,21.049,8927.0
2016-04-11 13:40:00,27.83,27.86,27.82,27.86,17243.0,21.0415,21.0642,21.0339,21.0642,17243.0
2016-04-11 13:45:00,27.86,27.87,27.85,27.87,5830.0,21.0642,21.0717,21.0566,21.0717,5830.0
2016-04-11 13:50:00,27.87,27.88,27.85,27.85,11167.0,21.0717,21.0793,21.0566,21.0566,11167.0
2016-04-11 13:55:00,27.86,27.87,27.86,27.87,5100.0,21.0642,21.0717,21.0642,21.0717,5100.0
2016-04-11 14:00:00,27.86,27.89,27.84,27.84,15034.0,21.0642,21.0869,21.049,21.049,15034.0
2016-04-11 14:05:00,27.83,27.84,27.81,27.82,6325.0,21.0415,21.049,21.0264,21.0339,6325.0
2016-04-11 14:10:00,27.82,27.83,27.81,27.81,3722.0,21.0339,21.0415,21.0264,21.0264,3722.0
2016-04-11 14:15:00,27.81,27.86,27.81,27.85,25773.0,21.0264,21.0642,21.0264,21.0566,25773.0
2016-04-11 14:20:00,27.85,27.86,27.83,27.83,7819.0,21.0566,21.0642,21.0415,21.0415,7819.0
2016-04-11 14:25:00,27.83,27.84,27.81,27.81,5900.0,21.0415,21.049,21.0264,21.0264,5900.0
2016-04-11 14:30:00,27.8,27.82,27.8,27.81,10254.0,21.0188,21.0339,21.0188,21.0264,10254.0
2016-04-11 14:35:00,27.81,27.86,27.8,27.86,13670.0,21.0264,21.0642,21.0188,21.0642,13670.0
2016-04-11 14:40:00,27.86,27.86,27.83,27.84,6044.0,21.0642,21.0642,21.0415,21.049,6044.0
2016-04-11 14:45:00,27.84,27.88,27.83,27.87,11409.0,21.049,21.0793,21.0415,21.0717,11409.0
2016-04-11 14:50:00,27.86,27.87,27.82,27.87,7653.0,21.0642,21.0717,21.0339,21.0717,7653.0
2016-04-11 14:55:00,27.87,27.87,27.84,27.84,9635.0,21.0717,21.0717,21.049,21.049,9635.0
2016-04-11 15:00:00,27.84,27.84,27.8,27.81,10818.0,21.049,21.049,21.0188,21.0264,10818.0
2016-04-11 15:05:00,27.81,27.81,27.76,27.76,12021.0,21.0264,21.0264,20.9886,20.9886,12021.0
2016-04-11 15:10:00,27.76,27.77,27.74,27.77,13901.0,20.9886,20.9961,20.9734,20.9961,13901.0
2016-04-11 15:15:00,27.76,27.76,27.74,27.76,14940.0,20.9886,20.9886,20.9734,20.9886,14940.0
2016-04-11 15:20:00,27.76,27.76,27.73,27.73,11743.0,20.9886,20.9886,20.9659,20.9659,11743.0
2016-04-11 15:25:00,27.73,27.75,27.7,27.7,15242.0,20.9659,20.981,20.9432,20.9432,15242.0
2016-04-11 15:30:00,27.69,27.69,27.67,27.67,17549.0,20.9356,20.9356,20.9205,20.9205,17549.0
2016-04-11 15:35:00,27.68,27.69,27.67,27.67,12275.0,20.9281,20.9356,20.9205,20.9205,12275.0
2016-04-11 15:40:00,27.67,27.67,27.63,27.64,27984.0,20.9205,20.9205,20.8903,20.8978,27984.0
2016-04-11 15:45:00,27.64,27.67,27.64,27.67,22626.0,20.8978,20.9205,20.8978,20.9205,22626.0
2016-04-11 15:50:00,27.66,27.67,27.63,27.66,22598.0,20.913,20.9205,20.8903,20.913,22598.0
2016-04-11 15:55:00,27.66,27.66,27.62,27.62,36334.0,20.913,20.913,20.8827,20.8827,36334.0
2016-04-12 09:30:00,27.15,27.15,26.95,27.08,133036.0,20.5274,20.5274,20.3761,20.4744,133036.0
2016-04-12 09:35:00,27.08,27.2,27.07,27.19,53786.0,20.4744,20.5652,20.4669,20.5576,53786.0
2016-04-12 09:40:00,27.19,27.21,27.11,27.21,136209.0,20.5576,20.5727,20.4971,20.5727,136209.0
2016-04-12 09:45:00,27.2,27.25,27.2,27.24,158050.0,20.5652,20.603,20.5652,20.5954,158050.0
2016-04-12 09:50:00,27.24,27.3,27.23,27.29,55460.0,20.5954,20.6408,20.5878,20.6332,55460.0
2016-04-12 09:55:00,27.28,27.3,27.2,27.2,63829.0,20.6256,20.6408,20.5652,20.5652,63829.0
2016-04-12 10:00:00,27.2,27.29,27.2,27.24,45349.0,20.5652,20.6332,20.5652,20.5954,45349.0
2016-04-12 10:05:00,27.22,27.27,27.19,27.25,67602.0,20.5803,20.6181,20.5576,20.603,67602.0
2016-04-12 10:10:00,27.25,27.25,27.21,27.21,61193.0,20.603,20.603,20.5727,20.5727,61193.0
2016-04-12 10:15:00,27.2,27.2,27.15,27.16,56825.0,20.5652,20.5652,20.5274,20.5349,56825.0
2016-04-12 10:20:00,27.16,27.16,27.13,27.13,71425.0,20.5349,20.5349,20.5122,20.5122,71425.0
2016-04-12 10:25:00,27.13,27.24,27.11,27.2,72442.0,20.5122,20.5954,20.4971,20.5652,72442.0
2016-04-12 10:30:00,27.21,27.3,27.2,27.26,54363.0,20.5727,20.6408,20.5652,20.6105,54363.0
2016-04-12 10:35:00,27.25,27.31,27.23,27.23,25391.0,20.603,20.6483,20.5878,20.5878,25391.0
2016-04-12 10:40:00,27.23,27.3,27.23,27.28,11100.0,20.5878,20.6408,20.5878,20.6256,11100.0
2016-04-12 10:45:00,27.29,27.29,27.23,27.25,20853.0,20.6332,20.6332,20.5878,20.603,20853.0
2016-04-12 10:50:00,27.26,27.39,27.26,27.36,53679.0,20.6105,20.7088,20.6105,20.6861,53679.0
2016-04-12 10:55:00,27.36,27.4,27.35,27.36,21109.0,20.6861,20.7164,20.6786,20.6861,21109.0
2016-04-12 11:00:00,27.36,27.37,27.32,27.32,24608.0,20.6861,20.6937,20.6559,20.6559,24608.0
2016-04-12 11:05:00,27.32,27.33,27.29,27.33,31246.0,20.6559,20.6635,20.6332,20.6635,31246.0
2016-04-12 11:10:00,27.33,27.36,27.33,27.33,44753.0,20.6635,20.6861,20.6635,20.6635,44753.0
2016-04-12 11:15:00,27.33,27.41,27.33,27.4,22364.0,20.6635,20.7239,20.6635,20.7164,22364.0
2016-04-12 11:20:00,27.4,27.45,27.4,27.45,11529.0,20.7164,20.7542,20.7164,20.7542,11529.0
2016-04-12 11:25:00,27.44,27.46,27.43,27.45,12917.0,20.7466,20.7617,20.7391,20.7542,12917.0
2016-04-12 11:30:00,27.45,27.49,27.43,27.44,16118.0,20.7542,20.7844,20.7391,20.7466,16118.0
2016-04-12 11:35:00,27.45,27.47,27.43,27.43,10732.0,20.7542,20.7693,20.7391,20.7391,10732.0
2016-04-12 11:40:00,27.44,27.46,27.4,27.41,41384.0,20.7466,20.7617,20.7164,20.7239,41384.0
2016-04-12 11:45:00,27.41,27.41,27.39,27.4,12046.0,20.7239,20.7239,20.7088,20.7164,12046.0
2016-04-12 11:50:00,27.39,27.41,27.38,27.39,14592.0,20.7088,20.7239,20.7013,20.7088,14592.0
2016-04-12 11:55:00,27.39,27.39,27.35,27.35,22695.0,20.7088,20.7088,20.6786,20.6786,22695.0
2016-04-12 12:00:00,27.36,27.36,27.34,27.35,15348.0,20.6861,20.6861,20.671,20.6786,15348.0
2016-04-12 12:05:00,27.35,27.38,27.35,27.37,11470.0,20.6786,20.7013,20.6786,20.6937,11470.0
2016-04-12 12:10:00,27.37,27.38,27.36,27.38,8300.0,20.6937,20.7013,20.6861,20.7013,8300.0
2016-04-12 12:15:00,27.38,27.43,27.38,27.43,17774.0,20.7013,20.7391,20.7013,20.7391,17774.0
2016-04-12 12:20:00,27.43,27.46,27.43,27.45,13499.0,20.7391,20.7617,20.7391,20.7542,13499.0
2016-04-12 12:25:00,27.45,27.45,27.45,27.45,3050.0,20.7542,20.7542,20.7542,20.7542,3050.0
2016-04-12 12:30:00,27.44,27.48,27.44,27.44,19600.0,20.7466,20.7769,20.7466,20.7466,19600.0
2016-04-12 12:35:00,27.44,27.49,27.44,27.49,17935.0,20.7466,20.7844,20.7466,20.7844,17935.0
2016-04-12 12:40:00,27.5,27.5,27.49,27.49,7144.0,20.792,20.792,20.7844,20.7844,7144.0
2016-04-12 12:45:00,27.49,27.51,27.48,27.48,15134.0,20.7844,20.7995,20.7769,20.7769,15134.0
2016-04-12 12:50:00,27.49,27.53,27.49,27.52,14788.0,20.7844,20.8147,20.7844,20.8071,14788.0
2016-04-12 12:55:00,27.51,27.51,27.47,27.47,5400.0,20.7995,20.7995,20.7693,20.7693,5400.0
2016-04-12 13:00:00,27.48,27.49,27.48,27.49,9514.0,20.7769,20.7844,20.7769,20.7844,9514.0
2016-04-12 13:05:00,27.49,27.5,27.48,27.5,12879.0,20.7844,20.792,20.7769,20.792,12879.0
2016-04-12 13:10:00,27.5,27.51,27.49,27.49,9300.0,20.792,20.7995,20.7844,20.7844,9300.0
2016-04-12 13:15:00,27.48,27.49,27.44,27.44,18673.0,20.7769,20.7844,20.7466,20.7466,18673.0
2016-04-12 13:20:00,27.44,27.49,27.44,27.49,24951.0,20.7466,20.7844,20.7466,20.7844,24951.0
2016-04-12 13:25:00,27.49,27.5,27.47,27.47,9087.0,20.7844,20.792,20.7693,20.7693,9087.0
2016-04-12 13:30:00,27.47,27.51,27.47,27.48,16354.0,20.7693,20.7995,20.7693,20.7769,16354.0
2016-04-12 13:35:00,27.48,27.48,27.44,27.44,9915.0,20.7769,20.7769,20.7466,20.7466,9915.0
2016-04-12 13:40:00,27.44,27.5,27.44,27.5,12625.0,20.7466,20.792,20.7466,20.792,12625.0
2016-04-12 13:45:00,27.5,27.51,27.5,27.51,8881.0,20.792,20.7995,20.792,20.7995,8881.0
2016-04-12 13:50:00,27.51,27.51,27.47,27.5,30349.0,20.7995,20.7995,20.7693,20.792,30349.0
2016-04-12 13:55:00,27.49,27.56,27.49,27.55,12548.0,20.7844,20.8373,20.7844,20.8298,12548.0
2016-04-12 14:00:00,27.56,27.57,27.51,27.53,20095.0,20.8373,20.8449,20.7995,20.8147,20095.0
2016-04-12 14:05:00,27.54,27.54,27.5,27.52,11139.0,20.8222,20.8222,20.792,20.8071,11139.0
2016-04-12 14:10:00,27.53,27.57,27.53,27.55,11520.0,20.8147,20.8449,20.8147,20.8298,11520.0
2016-04-12 14:15:00,27.54,27.58,27.54,27.58,11011.0,20.8222,20.8525,20.8222,20.8525,11011.0
2016-04-12 14:20:00,27.58,27.58,27.56,27.56,8100.0,20.8525,20.8525,20.8373,20.8373,8100.0
2016-04-12 14:25:00,27.56,27.59,27.56,27.59,17400.0,20.8373,20.86,20.8373,20.86,17400.0
2016-04-12 14:30:00,27.58,27.58,27.56,27.57,7140.0,20.8525,20.8525,20.8373,20.8449,7140.0
2016-04-12 14:35:00,27.56,27.58,27.53,27.58,17882.0,20.8373,20.8525,20.8147,20.8525,17882.0
2016-04-12 14:40:00,27.58,27.61,27.58,27.58,12676.0,20.8525,20.8752,20.8525,20.8525,12676.0
2016-04-12 14:45:00,27.58,27.59,27.58,27.58,5800.0,20.8525,20.86,20.8525,20.8525,5800.0
2016-04-12 14:50:00,27.58,27.59,27.58,27.59,24489.0,20.8525,20.86,20.8525,20.86,24489.0
2016-04-12 14:55:00,27.6,27.6,27.56,27.58,13313.0,20.8676,20.8676,20.8373,20.8525,13313.0
2016-04-12 15:00:00,27.59,27.64,27.59,27.62,17242.0,20.86,20.8978,20.86,20.8827,17242.0
2016-04-12 15:05:00,27.63,27.65,27.62,27.63,26575.0,20.8903,20.9054,20.8827,20.8903,26575.0
2016-04-12 15:10:00,27.63,27.64,27.63,27.64,8258.0,20.8903,20.8978,20.8903,20.8978,8258.0
2016-04-12 15:15:00,27.64,27.66,27.64,27.66,16669.0,20.8978,20.913,20.8978,20.913,16669.0
2016-04-12 15:20:00,27.66,27.66,27.59,27.59,16814.0,20.913,20.913,20.86,20.86,16814.0
2016-04-12 15:25:00,27.59,27.59,27.55,27.59,89854.0,20.86,20.86,20.8298,20.86,89854.0
2016-04-12 15:30:00,27.59,27.6,27.59,27.59,8237.0,20.86,20.8676,20.86,20.86,8237.0
2016-04-12 15:35:00,27.59,27.6,27.58,27.59,25606.0,20.86,20.8676,20.8525,20.86,25606.0
2016-04-12 15:40:00,27.58,27.59,27.55,27.57,118610.0,20.8525,20.86,20.8298,20.8449,118610.0
2016-04-12 15:45:00,27.56,27.59,27.56,27.58,35909.0,20.8373,20.86,20.8373,20.8525,35909.0
2016-04-12 15:50:00,27.58,27.61,27.58,27.59,35629.0,20.8525,20.8752,20.8525,20.86,35629.0
2016-04-12 15:55:00,27.59,27.64,27.58,27.64,74332.0,20.86,20.8978,20.8525,20.8978,74332.0
2016-04-13 09:30:00,27.95,27.95,27.74,27.85,45106.0,21.1322,21.1322,20.9734,21.0566,45106.0
2016-04-13 09:35:00,27.85,27.96,27.85,27.87,63840.0,21.0566,21.1398,21.0566,21.0717,63840.0
2016-04-13 09:40:00,27.88,27.92,27.83,27.91,44052.0,21.0793,21.1095,21.0415,21.102,44052.0
2016-04-13 09:45:00,27.92,28.03,27.92,28.03,57471.0,21.1095,21.1927,21.1095,21.1927,57471.0
2016-04-13 09:50:00,28.04,28.08,28.02,28.03,74763.0,21.2003,21.2305,21.1851,21.1927,74763.0
2016-04-13 09:55:00,28.03,28.09,28.0,28.07,42676.0,21.1927,21.2381,21.17,21.2229,42676.0
2016-04-13 10:00:00,28.06,28.07,28.02,28.05,25469.0,21.2154,21.2229,21.1851,21.2078,25469.0
2016-04-13 10:05:00,28.05,28.05,27.95,27.96,33594.0,21.2078,21.2078,21.1322,21.1398,33594.0
2016-04-13 10:10:00,27.97,28.01,27.93,28.01,30205.0,21.1473,21.1776,21.1171,21.1776,30205.0
2016-04-13 10:15:00,28.01,28.06,28.0,28.06,10153.0,21.1776,21.2154,21.17,21.2154,10153.0
2016-04-13 10:20:00,28.06,28.07,28.05,28.07,20195.0,21.2154,21.2229,21.2078,21.2229,20195.0
2016-04-13 10:25:00,28.06,28.06,28.03,28.04,11807.0,21.2154,21.2154,21.1927,21.2003,11807.0
2016-04-13 10:30:00,28.04,28.05,28.02,28.03,11494.0,21.2003,21.2078,21.1851,21.1927,11494.0
2016-04-13 10:35:00,28.03,28.03,27.96,27.96,33488.0,21.1927,21.1927,21.1398,21.1398,33488.0
2016-04-13 10:40:00,27.96,27.99,27.95,27.97,15250.0,21.1398,21.1625,21.1322,21.1473,15250.0
2016-04-13 10:45:00,27.97,27.97,27.97,27.97,3400.0,21.1473,21.1473,21.1473,21.1473,3400.0
2016-04-13 10:50:00,27.97,28.03,27.97,28.03,41689.0,21.1473,21.1927,21.1473,21.1927,41689.0
2016-04-13 10:55:00,28.03,28.06,28.01,28.01,20618.0,21.1927,21.2154,21.1776,21.1776,20618.0
2016-04-13 11:00:00,28.01,28.02,27.95,27.96,20117.0,21.1776,21.1851,21.1322,21.1398,20117.0
2016-04-13 11:05:00,27.96,28.04,27.95,28.04,13446.0,21.1398,21.2003,21.1322,21.2003,13446.0
2016-04-13 11:10:00,28.03,28.05,28.02,28.03,7033.0,21.1927,21.2078,21.1851,21.1927,7033.0
2016-04-13 11:15:00,28.03,28.05,28.02,28.04,19472.0,21.1927,21.2078,21.1851,21.2003,19472.0
2016-04-13 11:20:00,28.05,28.06,28.03,28.03,11230.0,21.2078,21.2154,21.1927,21.1927,11230.0
2016-04-13 11:25:00,28.03,28.08,28.03,28.08,11181.0,21.1927,21.2305,21.1927,21.2305,11181.0
2016-04-13 11:30:00,28.09,28.14,28.09,28.13,23523.0,21.2381,21.2759,21.2381,21.2683,23523.0
2016-04-13 11:35:00,28.12,28.15,28.1,28.15,45112.0,21.2607,21.2834,21.2456,21.2834,45112.0
2016-04-13 11:40:00,28.15,28.15,28.1,28.1,11795.0,21.2834,21.2834,21.2456,21.2456,11795.0
2016-04-13 11:45:00,28.1,28.1,28.09,28.09,6227.0,21.2456,21.2456,21.2381,21.2381,6227.0
2016-04-13 11:50:00,28.08,28.1,28.07,28.07,28345.0,21.2305,21.2456,21.2229,21.2229,28345.0
2016-04-13 11:55:00,28.07,28.1,28.06,28.1,5500.0,21.2229,21.2456,21.2154,21.2456,5500.0
2016-04-13 12:00:00,28.1,28.1,28.07,28.07,8591.0,21.2456,21.2456,21.2229,21.2229,8591.0
2016-04-13 12:05:00,28.08,28.11,28.08,28.11,19835.0,21.2305,21.2532,21.2305,21.2532,19835.0
2016-04-13 12:10:00,28.12,28.17,28.12,28.16,28421.0,21.2607,21.2986,21.2607,21.291,28421.0
2016-04-13 12:15:00,28.17,28.17,28.13,28.13,18950.0,21.2986,21.2986,21.2683,21.2683,18950.0
2016-04-13 12:20:00,28.13,28.15,28.13,28.14,5376.0,21.2683,21.2834,21.2683,21.2759,5376.0
2016-04-13 12:25:00,28.14,28.16,28.14,28.16,12195.0,21.2759,21.291,21.2759,21.291,12195.0
2016-04-13 12:30:00,28.16,28.16,28.13,28.14,11988.0,21.291,21.291,21.2683,21.2759,11988.0
2016-04-13 12:35:00,28.14,28.15,28.13,28.15,9776.0,21.2759,21.2834,21.2683,21.2834,9776.0
2016-04-13 12:40:00,28.14,28.15,28.14,28.15,14377.0,21.2759,21.2834,21.2759,21.2834,14377.0
2016-04-13 12:45:00,28.15,28.16,28.15,28.15,9410.0,21.2834,21.291,21.2834,21.2834,9410.0
2016-04-13 12:50:00,28.16,28.17,28.15,28.16,9697.0,21.291,21.2986,21.2834,21.291,9697.0
2016-04-13 12:55:00,28.16,28.16,28.13,28.14,2929.0,21.291,21.291,21.2683,21.2759,2929.0
2016-04-13 13:00:00,28.14,28.15,28.1,28.1,15753.0,21.2759,21.2834,21.2456,21.2456,15753.0
2016-04-13 13:05:00,28.11,28.11,28.09,28.1,21702.0,21.2532,21.2532,21.2381,21.2456,21702.0
2016-04-13 13:10:00,28.1,28.1,28.09,28.1,8221.0,21.2456,21.2456,21.2381,21.2456,8221.0
2016-04-13 13:15:00,28.1,28.11,28.08,28.09,16803.0,21.2456,21.2532,21.2305,21.2381,16803.0
2016-04-13 13:20:00,28.09,28.11,28.09,28.11,11800.0,21.2381,21.2532,21.2381,21.2532,11800.0
2016-04-13 13:25:00,28.11,28.13,28.11,28.12,19606.0,21.2532,21.2683,21.2532,21.2607,19606.0
2016-04-13 13:30:00,28.12,28.14,28.12,28.13,15421.0,21.2607,21.2759,21.2607,21.2683,15421.0
2016-04-13 13:35:00,28.13,28.14,28.12,28.14,19615.0,21.2683,21.2759,21.2607,21.2759,19615.0
2016-04-13 13:40:00,28.14,28.15,28.12,28.13,15407.0,21.2759,21.2834,21.2607,21.2683,15407.0
2016-04-13 13:45:00,28.14,28.14,28.13,28.14,11584.0,21.2759,21.2759,21.2683,21.2759,11584.0
2016-04-13 13:50:00,28.14,28.16,28.14,28.16,6473.0,21.2759,21.291,21.2759,21.291,6473.0
2016-04-13 13:55:00,28.16,28.16,28.14,28.15,22187.0,21.291,21.291,21.2759,21.2834,22187.0
2016-04-13 14:00:00,28.14,28.15,28.14,28.14,15811.0,21.2759,21.2834,21.2759,21.2759,15811.0
2016-04-13 14:05:00,28.14,28.15,28.12,28.15,24597.0,21.2759,21.2834,21.2607,21.2834,24597.0
2016-04-13 14:10:00,28.15,28.16,28.14,28.14,8756.0,21.2834,21.291,21.2759,21.2759,8756.0
2016-04-13 14:15:00,28.13,28.14,28.13,28.14,7595.0,21.2683,21.2759,21.2683,21.2759,7595.0
2016-04-13 14:20:00,28.14,28.16,28.14,28.15,9571.0,21.2759,21.291,21.2759,21.2834,9571.0
2016-04-13 14:25:00,28.15,28.16,28.14,28.14,13113.0,21.2834,21.291,21.2759,21.2759,13113.0
2016-04-13 14:30:00,28.13,28.14,28.12,28.13,21427.0,21.2683,21.2759,21.2607,21.2683,21427.0
2016-04-13 14:35:00,28.14,28.14,28.12,28.14,6067.0,21.2759,21.2759,21.2607,21.2759,6067.0
2016-04-13 14:40:00,28.13,28.16,28.13,28.15,28180.0,21.2683,21.291,21.2683,21.2834,28180.0
2016-04-13 14:45:00,28.15,28.17,28.15,28.17,16411.0,21.2834,21.2986,21.2834,21.2986,16411.0
2016-04-13 14:50:00,28.17,28.17,28.16,28.16,13730.0,21.2986,21.2986,21.291,21.291,13730.0
2016-04-13 14:55:00,28.16,28.17,28.16,28.17,18765.0,21.291,21.2986,21.291,21.2986,18765.0
2016-04-13 15:00:00,28.17,28.18,28.17,28.18,10461.0,21.2986,21.3061,21.2986,21.3061,10461.0
2016-04-13 15:05:00,28.17,28.19,28.17,28.18,11614.0,21.2986,21.3137,21.2986,21.3061,11614.0
2016-04-13 15:10:00,28.18,28.19,28.18,28.19,16790.0,21.3061,21.3137,21.3061,21.3137,16790.0
2016-04-13 15:15:00,28.19,28.19,28.17,28.18,22031.0,21.3137,21.3137,21.2986,21.3061,22031.0
2016-04-13 15:20:00,28.18,28.19,28.18,28.18,3574.0,21.3061,21.3137,21.3061,21.3061,3574.0
2016-04-13 15:25:00,28.18,28.2,28.18,28.2,23799.0,21.3061,21.3212,21.3061,21.3212,23799.0
2016-04-13 15:30:00,28.2,28.23,28.2,28.23,29515.0,21.3212,21.3439,21.3212,21.3439,29515.0
2016-04-13 15:35:00,28.23,28.24,28.23,28.24,24221.0,21.3439,21.3515,21.3439,21.3515,24221.0
2016-04-13 15:40:00,28.24,28.25,28.23,28.23,45157.0,21.3515,21.359,21.3439,21.3439,45157.0
2016-04-13 15:45:00,28.23,28.25,28.23,28.25,42536.0,21.3439,21.359,21.3439,21.359,42536.0
2016-04-13 15:50:00,28.25,28.25,28.23,28.25,51076.0,21.359,21.359,21.3439,21.359,51076.0
2016-04-13 15:55:00,28.25,28.27,28.23,28.24,106935.0,21.359,21.3742,21.3439,21.3515,106935.0
2016-04-14 09:30:00,28.4,28.4,28.26,28.29,17468.0,21.4724,21.4724,21.3666,21.3893,17468.0
2016-04-14 09:35:00,28.29,28.31,28.24,28.24,20288.0,21.3893,21.4044,21.3515,21.3515,20288.0
2016-04-14 09:40:00,28.24,28.27,28.22,28.26,20331.0,21.3515,21.3742,21.3364,21.3666,20331.0
2016-04-14 09:45:00,28.26,28.29,28.26,28.27,11990.0,21.3666,21.3893,21.3666,21.3742,11990.0
2016-04-14 09:50:00,28.27,28.27,28.19,28.19,19087.0,21.3742,21.3742,21.3137,21.3137,19087.0
2016-04-14 09:55:00,28.19,28.24,28.19,28.24,11115.0,21.3137,21.3515,21.3137,21.3515,11115.0
2016-04-14 10:00:00,28.24,28.25,28.2,28.22,19083.0,21.3515,21.359,21.3212,21.3364,19083.0
2016-04-14 10:05:00,28.21,28.22,28.19,28.21,10027.0,21.3288,21.3364,21.3137,21.3288,10027.0
2016-04-14 10:10:00,28.21,28.25,28.2,28.25,16192.0,21.3288,21.359,21.3212,21.359,16192.0
2016-04-14 10:15:00,28.26,28.27,28.22,28.23,12107.0,21.3666,21.3742,21.3364,21.3439,12107.0
2016-04-14 10:20:00,28.24,28.27,28.24,28.26,5702.0,21.3515,21.3742,21.3515,21.3666,5702.0
2016-04-14 10:25:00,28.26,28.27,28.24,28.25,7101.0,21.3666,21.3742,21.3515,21.359,7101.0
2016-04-14 10:30:00,28.25,28.27,28.24,28.24,8501.0,21.359,21.3742,21.3515,21.3515,8501.0
2016-04-14 10:35:00,28.23,28.24,28.19,28.19,10113.0,21.3439,21.3515,21.3137,21.3137,10113.0
2016-04-14 10:40:00,28.19,28.2,28.19,28.19,13638.0,21.3137,21.3212,21.3137,21.3137,13638.0
2016-04-14 10:45:00,28.19,28.19,28.17,28.18,8500.0,21.3137,21.3137,21.2986,21.3061,8500.0
2016-04-14 10:50:00,28.19,28.26,28.19,28.26,12988.0,21.3137,21.3666,21.3137,21.3666,12988.0
2016-04-14 10:55:00,28.25,28.25,28.22,28.22,8500.0,21.359,21.359,21.3364,21.3364,8500.0
2016-04-14 11:00:00,28.21,28.23,28.21,28.23,8603.0,21.3288,21.3439,21.3288,21.3439,8603.0
2016-04-14 11:05:00,28.22,28.25,28.22,28.25,13068.0,21.3364,21.359,21.3364,21.359,13068.0
2016-04-14 11:10:00,28.25,28.27,28.25,28.26,8147.0,21.359,21.3742,21.359,21.3666,8147.0
2016-04-14 11:15:00,28.26,28.27,28.25,28.26,16131.0,21.3666,21.3742,21.359,21.3666,16131.0
2016-04-14 11:20:00,28.25,28.26,28.25,28.25,14333.0,21.359,21.3666,21.359,21.359,14333.0
2016-04-14 11:25:00,28.26,28.27,28.25,28.27,7786.0,21.3666,21.3742,21.359,21.3742,7786.0
2016-04-14 11:30:00,28.27,28.3,28.27,28.3,19482.0,21.3742,21.3968,21.3742,21.3968,19482.0
2016-04-14 11:35:00,28.3,28.3,28.29,28.29,4100.0,21.3968,21.3968,21.3893,21.3893,4100.0
2016-04-14 11:40:00,28.29,28.3,28.29,28.29,3700.0,21.3893,21.3968,21.3893,21.3893,3700.0
2016-04-14 11:45:00,28.3,28.3,28.3,28.3,300.0,21.3968,21.3968,21.3968,21.3968,300.0
2016-04-14 11:50:00,28.3,28.3,28.29,28.3,5097.0,21.3968,21.3968,21.3893,21.3968,5097.0
2016-04-14 11:55:00,28.3,28.31,28.3,28.31,300.0,21.3968,21.4044,21.3968,21.4044,300.0
2016-04-14 12:00:00,28.3,28.3,28.28,28.3,21223.0,21.3968,21.3968,21.3817,21.3968,21223.0
2016-04-14 12:05:00,28.3,28.3,28.27,28.3,24108.0,21.3968,21.3968,21.3742,21.3968,24108.0
2016-04-14 12:10:00,28.3,28.31,28.3,28.3,5519.0,21.3968,21.4044,21.3968,21.3968,5519.0
2016-04-14 12:15:00,28.31,28.31,28.3,28.3,2715.0,21.4044,21.4044,21.3968,21.3968,2715.0
2016-04-14 12:20:00,28.3,28.3,28.29,28.3,17699.0,21.3968,21.3968,21.3893,21.3968,17699.0
2016-04-14 12:25:00,28.3,28.31,28.3,28.3,1700.0,21.3968,21.4044,21.3968,21.3968,1700.0
2016-04-14 12:30:00,28.3,28.3,28.28,28.28,4975.0,21.3968,21.3968,21.3817,21.3817,4975.0
2016-04-14 12:35:00,28.27,28.27,28.26,28.27,3997.0,21.3742,21.3742,21.3666,21.3742,3997.0
2016-04-14 12:40:00,28.27,28.34,28.27,28.34,26700.0,21.3742,21.4271,21.3742,21.4271,26700.0
2016-04-14 12:45:00,28.33,28.33,28.33,28.33,4194.0,21.4195,21.4195,21.4195,21.4195,4194.0
2016-04-14 12:50:00,28.33,28.33,28.33,28.33,2891.0,21.4195,21.4195,21.4195,21.4195,2891.0
2016-04-14 12:55:00,28.33,28.34,28.33,28.33,3856.0,21.4195,21.4271,21.4195,21.4195,3856.0
2016-04-14 13:00:00,28.34,28.35,28.34,28.34,4300.0,21.4271,21.4346,21.4271,21.4271,4300.0
2016-04-14 13:05:00,28.35,28.37,28.34,28.35,11263.0,21.4346,21.4498,21.4271,21.4346,11263.0
2016-04-14 13:10:00,28.34,28.34,28.33,28.34,19253.0,21.4271,21.4271,21.4195,21.4271,19253.0
2016-04-14 13:15:00,28.34,28.34,28.33,28.33,28361.0,21.4271,21.4271,21.4195,21.4195,28361.0
2016-04-14 13:20:00,28.33,28.33,28.28,28.29,29346.0,21.4195,21.4195,21.3817,21.3893,29346.0
2016-04-14 13:25:00,28.28,28.28,28.28,28.28,5427.0,21.3817,21.3817,21.3817,21.3817,5427.0
2016-04-14 13:30:00,28.28,28.28,28.24,28.24,28800.0,21.3817,21.3817,21.3515,21.3515,28800.0
2016-04-14 13:35:00,28.24,28.25,28.23,28.23,15427.0,21.3515,21.359,21.3439,21.3439,15427.0
2016-04-14 13:40:00,28.24,28.25,28.24,28.25,8312.0,21.3515,21.359,21.3515,21.359,8312.0
2016-04-14 13:45:00,28.24,28.25,28.24,28.25,9891.0,21.3515,21.359,21.3515,21.359,9891.0
2016-04-14 13:50:00,28.24,28.24,28.19,28.2,12727.0,21.3515,21.3515,21.3137,21.3212,12727.0
2016-04-14 13:55:00,28.2,28.21,28.2,28.21,5021.0,21.3212,21.3288,21.3212,21.3288,5021.0
2016-04-14 14:00:00,28.21,28.21,28.17,28.19,23470.0,21.3288,21.3288,21.2986,21.3137,23470.0
2016-04-14 14:05:00,28.2,28.25,28.2,28.24,8220.0,21.3212,21.359,21.3212,21.3515,8220.0
2016-04-14 14:10:00,28.25,28.25,28.22,28.22,15300.0,21.359,21.359,21.3364,21.3364,15300.0
2016-04-14 14:15:00,28.22,28.23,28.2,28.22,7273.0,21.3364,21.3439,21.3212,21.3364,7273.0
2016-04-14 14:20:00,28.22,28.24,28.22,28.23,7118.0,21.3364,21.3515,21.3364,21.3439,7118.0
2016-04-14 14:25:00,28.22,28.22,28.19,28.19,17412.0,21.3364,21.3364,21.3137,21.3137,17412.0
2016-04-14 14:30:00,28.18,28.18,28.16,28.16,12195.0,21.3061,21.3061,21.291,21.291,12195.0
2016-04-14 14:35:00,28.15,28.15,28.13,28.13,23199.0,21.2834,21.2834,21.2683,21.2683,23199.0
2016-04-14 14:40:00,28.13,28.14,28.11,28.11,24234.0,21.2683,21.2759,21.2532,21.2532,24234.0
2016-04-14 14:45:00,28.11,28.13,28.11,28.12,12907.0,21.2532,21.2683,21.2532,21.2607,12907.0
2016-04-14 14:50:00,28.11,28.15,28.11,28.15,20021.0,21.2532,21.2834,21.2532,21.2834,20021.0
2016-04-14 14:55:00,28.15,28.18,28.14,28.17,72069.0,21.2834,21.3061,21.2759,21.2986,72069.0
2016-04-14 15:00:00,28.18,28.2,28.18,28.18,16747.0,21.3061,21.3212,21.3061,21.3061,16747.0
2016-04-14 15:05:00,28.18,28.18,28.17,28.18,2680.0,21.3061,21.3061,21.2986,21.3061,2680.0
2016-04-14 15:10:00,28.18,28.21,28.18,28.19,76208.0,21.3061,21.3288,21.3061,21.3137,76208.0
2016-04-14 15:15:00,28.18,28.23,28.18,28.21,87401.0,21.3061,21.3439,21.3061,21.3288,87401.0
2016-04-14 15:20:00,28.21,28.21,28.19,28.19,32083.0,21.3288,21.3288,21.3137,21.3137,32083.0
2016-04-14 15:25:00,28.19,28.2,28.19,28.19,7206.0,21.3137,21.3212,21.3137,21.3137,7206.0
2016-04-14 15:30:00,28.19,28.23,28.19,28.23,68192.0,21.3137,21.3439,21.3137,21.3439,68192.0
2016-04-14 15:35:00,28.24,28.26,28.24,28.24,20754.0,21.3515,21.3666,21.3515,21.3515,20754.0
2016-04-14 15:40:00,28.25,28.26,28.23,28.25,80577.0,21.359,21.3666,21.3439,21.359,80577.0
2016-04-14 15:45:00,28.25,28.25,28.23,28.23,34932.0,21.359,21.359,21.3439,21.3439,34932.0
2016-04-14 15:50:00,28.23,28.23,28.21,28.22,26470.0,21.3439,21.3439,21.3288,21.3364,26470.0
2016-04-14 15:55:00,28.21,28.25,28.19,28.24,38833.0,21.3288,21.359,21.3137,21.3515,38833.0
2016-04-15 09:30:00,28.1,28.1,28.0,28.0,42072.0,21.2456,21.2456,21.17,21.17,42072.0
2016-04-15 09:35:00,28.01,28.01,27.86,27.91,67576.0,21.1776,21.1776,21.0642,21.102,67576.0
2016-04-15 09:40:00,27.92,27.92,27.86,27.86,21989.0,21.1095,21.1095,21.0642,21.0642,21989.0
2016-04-15 09:45:00,27.86,27.86,27.82,27.83,36588.0,21.0642,21.0642,21.0339,21.0415,36588.0
2016-04-15 09:50:00,27.83,27.92,27.83,27.92,21688.0,21.0415,21.1095,21.0415,21.1095,21688.0
2016-04-15 09:55:00,27.92,27.92,27.89,27.9,10251.0,21.1095,21.1095,21.0869,21.0944,10251.0
2016-04-15 10:00:00,27.89,27.91,27.87,27.87,12786.0,21.0869,21.102,21.0717,21.0717,12786.0
2016-04-15 10:05:00,27.88,27.92,27.88,27.9,12804.0,21.0793,21.1095,21.0793,21.0944,12804.0
2016-04-15 10:10:00,27.89,27.89,27.79,27.8,37859.0,21.0869,21.0869,21.0112,21.0188,37859.0
2016-04-15 10:15:00,27.81,27.85,27.78,27.85,24218.0,21.0264,21.0566,21.0037,21.0566,24218.0
2016-04-15 10:20:00,27.86,27.88,27.83,27.88,9800.0,21.0642,21.0793,21.0415,21.0793,9800.0
2016-04-15 10:25:00,27.88,27.88,27.86,27.86,8303.0,21.0793,21.0793,21.0642,21.0642,8303.0
2016-04-15 10:30:00,27.86,27.9,27.86,27.89,12115.0,21.0642,21.0944,21.0642,21.0869,12115.0
2016-04-15 10:35:00,27.88,27.89,27.85,27.86,17727.0,21.0793,21.0869,21.0566,21.0642,17727.0
2016-04-15 10:40:00,27.88,27.9,27.85,27.9,9353.0,21.0793,21.0944,21.0566,21.0944,9353.0
2016-04-15 10:45:00,27.91,27.92,27.9,27.9,16128.0,21.102,21.1095,21.0944,21.0944,16128.0
2016-04-15 10:50:00,27.89,27.9,27.88,27.9,8734.0,21.0869,21.0944,21.0793,21.0944,8734.0
2016-04-15 10:55:00,27.89,27.9,27.87,27.88,10147.0,21.0869,21.0944,21.0717,21.0793,10147.0
2016-04-15 11:00:00,27.88,27.91,27.88,27.91,6815.0,21.0793,21.102,21.0793,21.102,6815.0
2016-04-15 11:05:00,27.91,27.91,27.88,27.91,7837.0,21.102,21.102,21.0793,21.102,7837.0
2016-04-15 11:10:00,27.91,27.91,27.88,27.89,5073.0,21.102,21.102,21.0793,21.0869,5073.0
2016-04-15 11:15:00,27.89,27.89,27.87,27.88,12932.0,21.0869,21.0869,21.0717,21.0793,12932.0
2016-04-15 11:20:00,27.87,27.91,27.86,27.91,11762.0,21.0717,21.102,21.0642,21.102,11762.0
2016-04-15 11:25:00,27.91,27.95,27.91,27.92,11800.0,21.102,21.1322,21.102,21.1095,11800.0
2016-04-15 11:30:00,27.92,27.93,27.92,27.93,6405.0,21.1095,21.1171,21.1095,21.1171,6405.0
2016-04-15 11:35:00,27.92,27.92,27.91,27.91,4500.0,21.1095,21.1095,21.102,21.102,4500.0
2016-04-15 11:40:00,27.91,27.91,27.9,27.91,4492.0,21.102,21.102,21.0944,21.102,4492.0
2016-04-15 11:45:00,27.91,27.91,27.87,27.87,13995.0,21.102,21.102,21.0717,21.0717,13995.0
2016-04-15 11:50:00,27.86,27.88,27.86,27.87,8928.0,21.0642,21.0793,21.0642,21.0717,8928.0
2016-04-15 11:55:00,27.86,27.87,27.86,27.87,1400.0,21.0642,21.0717,21.0642,21.0717,1400.0
2016-04-15 12:00:00,27.86,27.88,27.86,27.87,1577.0,21.0642,21.0793,21.0642,21.0717,1577.0
2016-04-15 12:05:00,27.87,27.87,27.85,27.85,8395.0,21.0717,21.0717,21.0566,21.0566,8395.0
2016-04-15 12:10:00,27.85,27.86,27.85,27.86,4524.0,21.0566,21.0642,21.0566,21.0642,4524.0
2016-04-15 12:15:00,27.86,27.86,27.85,27.85,6600.0,21.0642,21.0642,21.0566,21.0566,6600.0
2016-04-15 12:20:00,27.85,27.87,27.85,27.87,5900.0,21.0566,21.0717,21.0566,21.0717,5900.0
2016-04-15 12:25:00,27.88,27.89,27.87,27.89,4698.0,21.0793,21.0869,21.0717,21.0869,4698.0
2016-04-15 12:30:00,27.89,27.89,27.85,27.85,12183.0,21.0869,21.0869,21.0566,21.0566,12183.0
2016-04-15 12:35:00,27.85,27.85,27.83,27.83,16693.0,21.0566,21.0566,21.0415,21.0415,16693.0
2016-04-15 12:40:00,27.82,27.83,27.81,27.82,9107.0,21.0339,21.0415,21.0264,21.0339,9107.0
2016-04-15 12:45:00,27.83,27.83,27.82,27.82,3841.0,21.0415,21.0415,21.0339,21.0339,3841.0
2016-04-15 12:50:00,27.82,27.82,27.81,27.82,4400.0,21.0339,21.0339,21.0264,21.0339,4400.0
2016-04-15 12:55:00,27.81,27.83,27.81,27.83,4876.0,21.0264,21.0415,21.0264,21.0415,4876.0
2016-04-15 13:00:00,27.83,27.85,27.8,27.81,19525.0,21.0415,21.0566,21.0188,21.0264,19525.0
2016-04-15 13:05:00,27.81,27.81,27.79,27.79,15066.0,21.0264,21.0264,21.0112,21.0112,15066.0
2016-04-15 13:10:00,27.79,27.8,27.78,27.8,16995.0,21.0112,21.0188,21.0037,21.0188,16995.0
2016-04-15 13:15:00,27.8,27.8,27.78,27.78,19249.0,21.0188,21.0188,21.0037,21.0037,19249.0
2016-04-15 13:20:00,27.77,27.78,27.77,27.78,7100.0,20.9961,21.0037,20.9961,21.0037,7100.0
2016-04-15 13:25:00,27.78,27.81,27.78,27.79,10687.0,21.0037,21.0264,21.0037,21.0112,10687.0
2016-04-15 13:30:00,27.79,27.81,27.78,27.78,37685.0,21.0112,21.0264,21.0037,21.0037,37685.0
2016-04-15 13:35:00,27.78,27.78,27.74,27.78,60817.0,21.0037,21.0037,20.9734,21.0037,60817.0
2016-04-15 13:40:00,27.78,27.81,27.77,27.81,9844.0,21.0037,21.0264,20.9961,21.0264,9844.0
2016-04-15 13:45:00,27.81,27.81,27.79,27.79,1400.0,21.0264,21.0264,21.0112,21.0112,1400.0
2016-04-15 13:50:00,27.79,27.79,27.77,27.77,4839.0,21.0112,21.0112,20.9961,20.9961,4839.0
2016-04-15 13:55:00,27.77,27.81,27.77,27.8,13105.0,20.9961,21.0264,20.9961,21.0188,13105.0
2016-04-15 14:00:00,27.8,27.81,27.8,27.8,8700.0,21.0188,21.0264,21.0188,21.0188,8700.0
2016-04-15 14:05:00,27.81,27.81,27.79,27.8,6208.0,21.0264,21.0264,21.0112,21.0188,6208.0
2016-04-15 14:10:00,27.79,27.8,27.77,27.77,11456.0,21.0112,21.0188,20.9961,20.9961,11456.0
2016-04-15 14:15:00,27.77,27.8,27.76,27.79,13511.0,20.9961,21.0188,20.9886,21.0112,13511.0
2016-04-15 14:20:00,27.78,27.81,27.78,27.8,15017.0,21.0037,21.0264,21.0037,21.0188,15017.0
2016-04-15 14:25:00,27.8,27.83,27.8,27.82,13069.0,21.0188,21.0415,21.0188,21.0339,13069.0
2016-04-15 14:30:00,27.82,27.83,27.82,27.83,7653.0,21.0339,21.0415,21.0339,21.0415,7653.0
2016-04-15 14:35:00,27.83,27.83,27.82,27.83,5000.0,21.0415,21.0415,21.0339,21.0415,5000.0
2016-04-15 14:40:00,27.82,27.82,27.8,27.8,10730.0,21.0339,21.0339,21.0188,21.0188,10730.0
2016-04-15 14:45:00,27.79,27.8,27.78,27.79,27623.0,21.0112,21.0188,21.0037,21.0112,27623.0
2016-04-15 14:50:00,27.79,27.82,27.79,27.82,8436.0,21.0112,21.0339,21.0112,21.0339,8436.0
2016-04-15 14:55:00,27.82,27.85,27.82,27.85,13130.0,21.0339,21.0566,21.0339,21.0566,13130.0
2016-04-15 15:00:00,27.84,27.84,27.83,27.83,18415.0,21.049,21.049,21.0415,21.0415,18415.0
2016-04-15 15:05:00,27.84,27.84,27.82,27.82,13398.0,21.049,21.049,21.0339,21.0339,13398.0
2016-04-15 15:10:00,27.82,27.86,27.82,27.84,18560.0,21.0339,21.0642,21.0339,21.049,18560.0
2016-04-15 15:15:00,27.84,27.84,27.82,27.82,9329.0,21.049,21.049,21.0339,21.0339,9329.0
2016-04-15 15:20:00,27.82,27.84,27.82,27.83,16136.0,21.0339,21.049,21.0339,21.0415,16136.0
2016-04-15 15:25:00,27.83,27.83,27.83,27.83,500.0,21.0415,21.0415,21.0415,21.0415,500.0
2016-04-15 15:30:00,27.83,27.87,27.83,27.86,13896.0,21.0415,21.0717,21.0415,21.0642,13896.0
2016-04-15 15:35:00,27.86,27.88,27.86,27.87,11064.0,21.0642,21.0793,21.0642,21.0717,11064.0
2016-04-15 15:40:00,27.86,27.86,27.84,27.84,25012.0,21.0642,21.0642,21.049,21.049,25012.0
2016-04-15 15:45:00,27.84,27.87,27.84,27.86,21493.0,21.049,21.0717,21.049,21.0642,21493.0
2016-04-15 15:50:00,27.86,27.89,27.86,27.86,28829.0,21.0642,21.0869,21.0642,21.0642,28829.0
2016-04-15 15:55:00,27.86,27.91,27.86,27.89,53634.0,21.0642,21.102,21.0642,21.0869,53634.0
2016-04-18 09:30:00,27.9,27.9,27.81,27.87,22513.0,21.0944,21.0944,21.0264,21.0717,22513.0
2016-04-18 09:35:00,27.87,27.88,27.8,27.88,28452.0,21.0717,21.0793,21.0188,21.0793,28452.0
2016-04-18 09:40:00,27.89,27.94,27.89,27.93,38044.0,21.0869,21.1247,21.0869,21.1171,38044.0
2016-04-18 09:45:00,27.92,27.96,27.9,27.95,15813.0,21.1095,21.1398,21.0944,21.1322,15813.0
2016-04-18 09:50:00,27.95,27.96,27.93,27.96,6966.0,21.1322,21.1398,21.1171,21.1398,6966.0
2016-04-18 09:55:00,27.97,28.0,27.96,27.98,12754.0,21.1473,21.17,21.1398,21.1549,12754.0
2016-04-18 10:00:00,27.98,28.06,27.98,28.06,23244.0,21.1549,21.2154,21.1549,21.2154,23244.0
2016-04-18 10:05:00,28.07,28.14,28.07,28.14,45888.0,21.2229,21.2759,21.2229,21.2759,45888.0
2016-04-18 10:10:00,28.14,28.22,28.11,28.22,57378.0,21.2759,21.3364,21.2532,21.3364,57378.0
2016-04-18 10:15:00,28.22,28.24,28.19,28.19,26682.0,21.3364,21.3515,21.3137,21.3137,26682.0
2016-04-18 10:20:00,28.19,28.23,28.17,28.17,14110.0,21.3137,21.3439,21.2986,21.2986,14110.0
2016-04-18 10:25:00,28.18,28.2,28.17,28.2,30850.0,21.3061,21.3212,21.2986,21.3212,30850.0
2016-04-18 10:30:00,28.21,28.25,28.21,28.21,24525.0,21.3288,21.359,21.3288,21.3288,24525.0
2016-04-18 10:35:00,28.21,28.21,28.19,28.21,18489.0,21.3288,21.3288,21.3137,21.3288,18489.0
2016-04-18 10:40:00,28.2,28.2,28.15,28.15,21997.0,21.3212,21.3212,21.2834,21.2834,21997.0
2016-04-18 10:45:00,28.15,28.2,28.15,28.2,30853.0,21.2834,21.3212,21.2834,21.3212,30853.0
2016-04-18 10:50:00,28.2,28.21,28.19,28.21,18225.0,21.3212,21.3288,21.3137,21.3288,18225.0
2016-04-18 10:55:00,28.22,28.23,28.18,28.18,27074.0,21.3364,21.3439,21.3061,21.3061,27074.0
2016-04-18 11:00:00,28.18,28.19,28.17,28.17,19786.0,21.3061,21.3137,21.2986,21.2986,19786.0
2016-04-18 11:05:00,28.17,28.18,28.16,28.17,15083.0,21.2986,21.3061,21.291,21.2986,15083.0
2016-04-18 11:10:00,28.18,28.19,28.18,28.19,3080.0,21.3061,21.3137,21.3061,21.3137,3080.0
2016-04-18 11:15:00,28.19,28.23,28.19,28.2,21875.0,21.3137,21.3439,21.3137,21.3212,21875.0
2016-04-18 11:20:00,28.2,28.22,28.19,28.19,6746.0,21.3212,21.3364,21.3137,21.3137,6746.0
2016-04-18 11:25:00,28.18,28.19,28.15,28.17,19050.0,21.3061,21.3137,21.2834,21.2986,19050.0
2016-04-18 11:30:00,28.17,28.19,28.17,28.17,6980.0,21.2986,21.3137,21.2986,21.2986,6980.0
2016-04-18 11:35:00,28.16,28.17,28.15,28.16,9600.0,21.291,21.2986,21.2834,21.291,9600.0
2016-04-18 11:40:00,28.16,28.17,28.16,28.17,2800.0,21.291,21.2986,21.291,21.2986,2800.0
2016-04-18 11:45:00,28.18,28.18,28.17,28.17,9070.0,21.3061,21.3061,21.2986,21.2986,9070.0
2016-04-18 11:50:00,28.17,28.18,28.17,28.18,3428.0,21.2986,21.3061,21.2986,21.3061,3428.0
2016-04-18 11:55:00,28.19,28.19,28.17,28.19,14303.0,21.3137,21.3137,21.2986,21.3137,14303.0
2016-04-18 12:00:00,28.2,28.2,28.19,28.2,12549.0,21.3212,21.3212,21.3137,21.3212,12549.0
2016-04-18 12:05:00,28.19,28.19,28.18,28.18,9125.0,21.3137,21.3137,21.3061,21.3061,9125.0
2016-04-18 12:10:00,28.17,28.17,28.16,28.17,1328.0,21.2986,21.2986,21.291,21.2986,1328.0
2016-04-18 12:15:00,28.17,28.17,28.16,28.17,1806.0,21.2986,21.2986,21.291,21.2986,1806.0
2016-04-18 12:20:00,28.17,28.19,28.17,28.17,11793.0,21.2986,21.3137,21.2986,21.2986,11793.0
2016-04-18 12:25:00,28.17,28.19,28.17,28.19,4626.0,21.2986,21.3137,21.2986,21.3137,4626.0
2016-04-18 12:30:00,28.19,28.21,28.19,28.2,17838.0,21.3137,21.3288,21.3137,21.3212,17838.0
2016-04-18 12:35:00,28.2,28.2,28.18,28.2,4869.0,21.3212,21.3212,21.3061,21.3212,4869.0
2016-04-18 12:40:00,28.2,28.22,28.2,28.2,4246.0,21.3212,21.3364,21.3212,21.3212,4246.0
2016-04-18 12:45:00,28.21,28.22,28.2,28.21,2538.0,21.3288,21.3364,21.3212,21.3288,2538.0
2016-04-18 12:50:00,28.2,28.2,28.17,28.18,16671.0,21.3212,21.3212,21.2986,21.3061,16671.0
2016-04-18 12:55:00,28.18,28.19,28.18,28.19,3600.0,21.3061,21.3137,21.3061,21.3137,3600.0
2016-04-18 13:00:00,28.19,28.19,28.18,28.18,2800.0,21.3137,21.3137,21.3061,21.3061,2800.0
2016-04-18 13:05:00,28.18,28.18,28.18,28.18,3369.0,21.3061,21.3061,21.3061,21.3061,3369.0
2016-04-18 13:10:00,28.18,28.18,28.17,28.17,2795.0,21.3061,21.3061,21.2986,21.2986,2795.0
2016-04-18 13:15:00,28.18,28.18,28.16,28.16,3119.0,21.3061,21.3061,21.291,21.291,3119.0
2016-04-18 13:20:00,28.16,28.18,28.16,28.18,7020.0,21.291,21.3061,21.291,21.3061,7020.0
2016-04-18 13:25:00,28.18,28.19,28.17,28.18,7975.0,21.3061,21.3137,21.2986,21.3061,7975.0
2016-04-18 13:30:00,28.18,28.18,28.17,28.17,4623.0,21.3061,21.3061,21.2986,21.2986,4623.0
2016-04-18 13:35:00,28.17,28.17,28.17,28.17,7424.0,21.2986,21.2986,21.2986,21.2986,7424.0
2016-04-18 13:40:00,28.18,28.21,28.18,28.21,9552.0,21.3061,21.3288,21.3061,21.3288,9552.0
2016-04-18 13:45:00,28.2,28.2,28.19,28.19,3118.0,21.3212,21.3212,21.3137,21.3137,3118.0
2016-04-18 13:50:00,28.19,28.19,28.17,28.17,2700.0,21.3137,21.3137,21.2986,21.2986,2700.0
2016-04-18 13:55:00,28.17,28.18,28.17,28.18,11851.0,21.2986,21.3061,21.2986,21.3061,11851.0
2016-04-18 14:00:00,28.18,28.18,28.16,28.17,5657.0,21.3061,21.3061,21.291,21.2986,5657.0
2016-04-18 14:05:00,28.17,28.17,28.16,28.16,800.0,21.2986,21.2986,21.291,21.291,800.0
2016-04-18 14:10:00,28.17,28.2,28.17,28.19,19853.0,21.2986,21.3212,21.2986,21.3137,19853.0
2016-04-18 14:15:00,28.19,28.2,28.19,28.19,915.0,21.3137,21.3212,21.3137,21.3137,915.0
2016-04-18 14:20:00,28.19,28.2,28.19,28.19,13625.0,21.3137,21.3212,21.3137,21.3137,13625.0
2016-04-18 14:25:00,28.2,28.2,28.17,28.17,7452.0,21.3212,21.3212,21.2986,21.2986,7452.0
2016-04-18 14:30:00,28.17,28.17,28.16,28.17,5836.0,21.2986,21.2986,21.291,21.2986,5836.0
2016-04-18 14:35:00,28.17,28.2,28.16,28.2,11481.0,21.2986,21.3212,21.291,21.3212,11481.0
2016-04-18 14:40:00,28.19,28.22,28.19,28.22,28384.0,21.3137,21.3364,21.3137,21.3364,28384.0
2016-04-18 14:45:00,28.22,28.22,28.19,28.2,15187.0,21.3364,21.3364,21.3137,21.3212,15187.0
2016-04-18 14:50:00,28.21,28.22,28.2,28.2,28302.0,21.3288,21.3364,21.3212,21.3212,28302.0
2016-04-18 14:55:00,28.2,28.21,28.18,28.21,10926.0,21.3212,21.3288,21.3061,21.3288,10926.0
2016-04-18 15:00:00,28.2,28.21,28.2,28.21,13485.0,21.3212,21.3288,21.3212,21.3288,13485.0
2016-04-18 15:05:00,28.2,28.2,28.19,28.2,13891.0,21.3212,21.3212,21.3137,21.3212,13891.0
2016-04-18 15:10:00,28.19,28.19,28.18,28.18,24116.0,21.3137,21.3137,21.3061,21.3061,24116.0
2016-04-18 15:15:00,28.17,28.2,28.17,28.19,10769.0,21.2986,21.3212,21.2986,21.3137,10769.0
2016-04-18 15:20:00,28.2,28.2,28.19,28.19,4459.0,21.3212,21.3212,21.3137,21.3137,4459.0
2016-04-18 15:25:00,28.19,28.2,28.18,28.18,10418.0,21.3137,21.3212,21.3061,21.3061,10418.0
2016-04-18 15:30:00,28.19,28.2,28.19,28.2,11281.0,21.3137,21.3212,21.3137,21.3212,11281.0
2016-04-18 15:35:00,28.19,28.22,28.19,28.2,15934.0,21.3137,21.3364,21.3137,21.3212,15934.0
2016-04-18 15:40:00,28.2,28.23,28.2,28.22,17639.0,21.3212,21.3439,21.3212,21.3364,17639.0
2016-04-18 15:45:00,28.22,28.23,28.21,28.21,7861.0,21.3364,21.3439,21.3288,21.3288,7861.0
2016-04-18 15:50:00,28.21,28.22,28.19,28.19,30550.0,21.3288,21.3364,21.3137,21.3137,30550.0
2016-04-18 15:55:00,28.19,28.19,28.18,28.19,19793.0,21.3137,21.3137,21.3061,21.3137,19793.0
2016-04-19 09:30:00,28.33,28.39,28.3,28.34,34938.0,21.4195,21.4649,21.3968,21.4271,34938.0
2016-04-19 09:35:00,28.34,28.38,28.28,28.33,49266.0,21.4271,21.4573,21.3817,21.4195,49266.0
2016-04-19 09:40:00,28.33,28.33,28.24,28.26,38321.0,21.4195,21.4195,21.3515,21.3666,38321.0
2016-04-19 09:45:00,28.26,28.29,28.25,28.28,24184.0,21.3666,21.3893,21.359,21.3817,24184.0
2016-04-19 09:50:00,28.28,28.3,28.23,28.23,17689.0,21.3817,21.3968,21.3439,21.3439,17689.0
2016-04-19 09:55:00,28.22,28.28,28.2,28.25,27405.0,21.3364,21.3817,21.3212,21.359,27405.0
2016-04-19 10:00:00,28.24,28.25,28.2,28.21,15217.0,21.3515,21.359,21.3212,21.3288,15217.0
2016-04-19 10:05:00,28.22,28.27,28.2,28.25,25722.0,21.3364,21.3742,21.3212,21.359,25722.0
2016-04-19 10:10:00,28.25,28.29,28.25,28.29,10075.0,21.359,21.3893,21.359,21.3893,10075.0
2016-04-19 10:15:00,28.29,28.32,28.28,28.31,17159.0,21.3893,21.412,21.3817,21.4044,17159.0
2016-04-19 10:20:00,28.31,28.31,28.29,28.29,19748.0,21.4044,21.4044,21.3893,21.3893,19748.0
2016-04-19 10:25:00,28.3,28.34,28.3,28.34,12487.0,21.3968,21.4271,21.3968,21.4271,12487.0
2016-04-19 10:30:00,28.34,28.4,28.34,28.39,23044.0,21.4271,21.4724,21.4271,21.4649,23044.0
2016-04-19 10:35:00,28.39,28.39,28.35,28.36,16202.0,21.4649,21.4649,21.4346,21.4422,16202.0
2016-04-19 10:40:00,28.37,28.39,28.37,28.39,13121.0,21.4498,21.4649,21.4498,21.4649,13121.0
2016-04-19 10:45:00,28.4,28.4,28.38,28.39,8097.0,21.4724,21.4724,21.4573,21.4649,8097.0
2016-04-19 10:50:00,28.39,28.43,28.39,28.42,32196.0,21.4649,21.4951,21.4649,21.4876,32196.0
2016-04-19 10:55:00,28.42,28.43,28.42,28.43,8722.0,21.4876,21.4951,21.4876,21.4951,8722.0
2016-04-19 11:00:00,28.43,28.43,28.4,28.41,18007.0,21.4951,21.4951,21.4724,21.48,18007.0
2016-04-19 11:05:00,28.42,28.42,28.41,28.42,11057.0,21.4876,21.4876,21.48,21.4876,11057.0
2016-04-19 11:10:00,28.42,28.42,28.4,28.4,13123.0,21.4876,21.4876,21.4724,21.4724,13123.0
2016-04-19 11:15:00,28.41,28.41,28.38,28.39,9602.0,21.48,21.48,21.4573,21.4649,9602.0
2016-04-19 11:20:00,28.38,28.38,28.35,28.35,10085.0,21.4573,21.4573,21.4346,21.4346,10085.0
2016-04-19 11:25:00,28.34,28.39,28.34,28.39,15354.0,21.4271,21.4649,21.4271,21.4649,15354.0
2016-04-19 11:30:00,28.4,28.4,28.37,28.39,12707.0,21.4724,21.4724,21.4498,21.4649,12707.0
2016-04-19 11:35:00,28.39,28.42,28.39,28.42,41117.0,21.4649,21.4876,21.4649,21.4876,41117.0
2016-04-19 11:40:00,28.42,28.42,28.39,28.41,22635.0,21.4876,21.4876,21.4649,21.48,22635.0
2016-04-19 11:45:00,28.4,28.41,28.38,28.38,12790.0,21.4724,21.48,21.4573,21.4573,12790.0
2016-04-19 11:50:00,28.37,28.37,28.33,28.34,28274.0,21.4498,21.4498,21.4195,21.4271,28274.0
2016-04-19 11:55:00,28.34,28.37,28.34,28.34,52254.0,21.4271,21.4498,21.4271,21.4271,52254.0
2016-04-19 12:00:00,28.34,28.34,28.32,28.33,11189.0,21.4271,21.4271,21.412,21.4195,11189.0
2016-04-19 12:05:00,28.33,28.33,28.29,28.29,25354.0,21.4195,21.4195,21.3893,21.3893,25354.0
2016-04-19 12:10:00,28.29,28.29,28.24,28.25,27295.0,21.3893,21.3893,21.3515,21.359,27295.0
2016-04-19 12:15:00,28.25,28.25,28.25,28.25,5099.0,21.359,21.359,21.359,21.359,5099.0
2016-04-19 12:20:00,28.25,28.27,28.25,28.26,21659.0,21.359,21.3742,21.359,21.3666,21659.0
2016-04-19 12:25:00,28.26,28.27,28.26,28.27,3825.0,21.3666,21.3742,21.3666,21.3742,3825.0
2016-04-19 12:30:00,28.27,28.27,28.25,28.25,8917.0,21.3742,21.3742,21.359,21.359,8917.0
2016-04-19 12:35:00,28.25,28.26,28.25,28.26,4288.0,21.359,21.3666,21.359,21.3666,4288.0
2016-04-19 12:40:00,28.25,28.25,28.24,28.25,10900.0,21.359,21.359,21.3515,21.359,10900.0
2016-04-19 12:45:00,28.25,28.25,28.21,28.21,17103.0,21.359,21.359,21.3288,21.3288,17103.0
2016-04-19 12:50:00,28.21,28.26,28.21,28.25,18752.0,21.3288,21.3666,21.3288,21.359,18752.0
2016-04-19 12:55:00,28.24,28.25,28.24,28.25,2800.0,21.3515,21.359,21.3515,21.359,2800.0
2016-04-19 13:00:00,28.25,28.28,28.25,28.28,16758.0,21.359,21.3817,21.359,21.3817,16758.0
2016-04-19 13:05:00,28.29,28.29,28.28,28.29,4881.0,21.3893,21.3893,21.3817,21.3893,4881.0
2016-04-19 13:10:00,28.28,28.32,28.28,28.29,20741.0,21.3817,21.412,21.3817,21.3893,20741.0
2016-04-19 13:15:00,28.3,28.3,28.27,28.27,5002.0,21.3968,21.3968,21.3742,21.3742,5002.0
2016-04-19 13:20:00,28.27,28.31,28.27,28.31,6374.0,21.3742,21.4044,21.3742,21.4044,6374.0
2016-04-19 13:25:00,28.31,28.34,28.31,28.32,11803.0,21.4044,21.4271,21.4044,21.412,11803.0
2016-04-19 13:30:00,28.32,28.32,28.32,28.32,200.0,21.412,21.412,21.412,21.412,200.0
2016-04-19 13:35:00,28.31,28.31,28.28,28.28,14195.0,21.4044,21.4044,21.3817,21.3817,14195.0
2016-04-19 13:40:00,28.27,28.28,28.26,28.28,8843.0,21.3742,21.3817,21.3666,21.3817,8843.0
2016-04-19 13:45:00,28.28,28.31,28.28,28.31,3200.0,21.3817,21.4044,21.3817,21.4044,3200.0
2016-04-19 13:50:00,28.31,28.31,28.3,28.31,8495.0,21.4044,21.4044,21.3968,21.4044,8495.0
2016-04-19 13:55:00,28.31,28.31,28.3,28.3,11609.0,21.4044,21.4044,21.3968,21.3968,11609.0
2016-04-19 14:00:00,28.31,28.33,28.3,28.3,18218.0,21.4044,21.4195,21.3968,21.3968,18218.0
2016-04-19 14:05:00,28.29,28.29,28.27,28.29,8800.0,21.3893,21.3893,21.3742,21.3893,8800.0
2016-04-19 14:10:00,28.29,28.32,28.29,28.32,7026.0,21.3893,21.412,21.3893,21.412,7026.0
2016-04-19 14:15:00,28.32,28.33,28.3,28.31,17934.0,21.412,21.4195,21.3968,21.4044,17934.0
2016-04-19 14:20:00,28.32,28.33,28.32,28.33,7400.0,21.412,21.4195,21.412,21.4195,7400.0
2016-04-19 14:25:00,28.32,28.33,28.31,28.32,18084.0,21.412,21.4195,21.4044,21.412,18084.0
2016-04-19 14:30:00,28.31,28.33,28.31,28.32,9283.0,21.4044,21.4195,21.4044,21.412,9283.0
2016-04-19 14:35:00,28.31,28.31,28.31,28.31,4600.0,21.4044,21.4044,21.4044,21.4044,4600.0
2016-04-19 14:40:00,28.31,28.33,28.31,28.33,6745.0,21.4044,21.4195,21.4044,21.4195,6745.0
2016-04-19 14:45:00,28.33,28.33,28.32,28.32,19698.0,21.4195,21.4195,21.412,21.412,19698.0
2016-04-19 14:50:00,28.33,28.33,28.31,28.33,5815.0,21.4195,21.4195,21.4044,21.4195,5815.0
2016-04-19 14:55:00,28.33,28.33,28.3,28.3,7831.0,21.4195,21.4195,21.3968,21.3968,7831.0
2016-04-19 15:00:00,28.29,28.29,28.27,28.27,14584.0,21.3893,21.3893,21.3742,21.3742,14584.0
2016-04-19 15:05:00,28.27,28.3,28.27,28.3,6615.0,21.3742,21.3968,21.3742,21.3968,6615.0
2016-04-19 15:10:00,28.3,28.34,28.3,28.32,39873.0,21.3968,21.4271,21.3968,21.412,39873.0
2016-04-19 15:15:00,28.32,28.33,28.31,28.31,13236.0,21.412,21.4195,21.4044,21.4044,13236.0
2016-04-19 15:20:00,28.31,28.31,28.3,28.31,9095.0,21.4044,21.4044,21.3968,21.4044,9095.0
2016-04-19 15:25:00,28.31,28.33,28.3,28.33,11312.0,21.4044,21.4195,21.3968,21.4195,11312.0
2016-04-19 15:30:00,28.34,28.34,28.32,28.33,10300.0,21.4271,21.4271,21.412,21.4195,10300.0
2016-04-19 15:35:00,28.33,28.33,28.32,28.33,4670.0,21.4195,21.4195,21.412,21.4195,4670.0
2016-04-19 15:40:00,28.33,28.33,28.3,28.33,54444.0,21.4195,21.4195,21.3968,21.4195,54444.0
2016-04-19 15:45:00,28.33,28.33,28.32,28.33,14533.0,21.4195,21.4195,21.412,21.4195,14533.0
2016-04-19 15:50:00,28.33,28.34,28.32,28.33,41847.0,21.4195,21.4271,21.412,21.4195,41847.0
2016-04-19 15:55:00,28.33,28.34,28.3,28.34,82124.0,21.4195,21.4271,21.3968,21.4271,82124.0
2016-04-20 09:30:00,28.4,28.42,28.29,28.31,23137.0,21.4724,21.4876,21.3893,21.4044,23137.0
2016-04-20 09:35:00,28.31,28.33,28.27,28.28,12629.0,21.4044,21.4195,21.3742,21.3817,12629.0
2016-04-20 09:40:00,28.28,28.29,28.25,28.28,13537.0,21.3817,21.3893,21.359,21.3817,13537.0
2016-04-20 09:45:00,28.28,28.33,28.27,28.33,24748.0,21.3817,21.4195,21.3742,21.4195,24748.0
2016-04-20 09:50:00,28.33,28.37,28.31,28.34,12601.0,21.4195,21.4498,21.4044,21.4271,12601.0
2016-04-20 09:55:00,28.34,28.41,28.34,28.41,12573.0,21.4271,21.48,21.4271,21.48,12573.0
2016-04-20 10:00:00,28.4,28.42,28.39,28.42,8498.0,21.4724,21.4876,21.4649,21.4876,8498.0
2016-04-20 10:05:00,28.42,28.42,28.41,28.41,14024.0,21.4876,21.4876,21.48,21.48,14024.0
2016-04-20 10:10:00,28.41,28.44,28.41,28.41,11104.0,21.48,21.5027,21.48,21.48,11104.0
2016-04-20 10:15:00,28.41,28.42,28.4,28.4,23007.0,21.48,21.4876,21.4724,21.4724,23007.0
2016-04-20 10:20:00,28.39,28.39,28.34,28.35,40052.0,21.4649,21.4649,21.4271,21.4346,40052.0
2016-04-20 10:25:00,28.34,28.34,28.31,28.31,9620.0,21.4271,21.4271,21.4044,21.4044,9620.0
2016-04-20 10:30:00,28.31,28.36,28.28,28.35,25532.0,21.4044,21.4422,21.3817,21.4346,25532.0
2016-04-20 10:35:00,28.34,28.34,28.27,28.28,17296.0,21.4271,21.4271,21.3742,21.3817,17296.0
2016-04-20 10:40:00,28.28,28.28,28.27,28.27,12497.0,21.3817,21.3817,21.3742,21.3742,12497.0
2016-04-20 10:45:00,28.27,28.34,28.27,28.34,10136.0,21.3742,21.4271,21.3742,21.4271,10136.0
2016-04-20 10:50:00,28.34,28.36,28.33,28.35,13751.0,21.4271,21.4422,21.4195,21.4346,13751.0
2016-04-20 10:55:00,28.35,28.39,28.35,28.36,13094.0,21.4346,21.4649,21.4346,21.4422,13094.0
2016-04-20 11:00:00,28.36,28.37,28.36,28.37,8379.0,21.4422,21.4498,21.4422,21.4498,8379.0
2016-04-20 11:05:00,28.38,28.43,28.38,28.43,12648.0,21.4573,21.4951,21.4573,21.4951,12648.0
2016-04-20 11:10:00,28.42,28.43,28.4,28.4,11989.0,21.4876,21.4951,21.4724,21.4724,11989.0
2016-04-20 11:15:00,28.41,28.47,28.41,28.47,46977.0,21.48,21.5254,21.48,21.5254,46977.0
2016-04-20 11:20:00,28.48,28.49,28.48,28.49,41070.0,21.5329,21.5405,21.5329,21.5405,41070.0
2016-04-20 11:25:00,28.49,28.53,28.49,28.53,103094.0,21.5405,21.5707,21.5405,21.5707,103094.0
2016-04-20 11:30:00,28.54,28.55,28.52,28.52,24782.0,21.5783,21.5859,21.5632,21.5632,24782.0
2016-04-20 11:35:00,28.53,28.56,28.53,28.55,22757.0,21.5707,21.5934,21.5707,21.5859,22757.0
2016-04-20 11:40:00,28.56,28.57,28.56,28.57,10232.0,21.5934,21.601,21.5934,21.601,10232.0
2016-04-20 11:45:00,28.57,28.61,28.57,28.6,59873.0,21.601,21.6312,21.601,21.6237,59873.0
2016-04-20 11:50:00,28.6,28.61,28.59,28.59,21908.0,21.6237,21.6312,21.6161,21.6161,21908.0
2016-04-20 11:55:00,28.59,28.61,28.59,28.61,11210.0,21.6161,21.6312,21.6161,21.6312,11210.0
2016-04-20 12:00:00,28.61,28.61,28.6,28.6,5100.0,21.6312,21.6312,21.6237,21.6237,5100.0
2016-04-20 12:05:00,28.61,28.63,28.61,28.62,18702.0,21.6312,21.6463,21.6312,21.6388,18702.0
2016-04-20 12:10:00,28.61,28.61,28.6,28.6,1400.0,21.6312,21.6312,21.6237,21.6237,1400.0
2016-04-20 12:15:00,28.6,28.61,28.6,28.61,905.0,21.6237,21.6312,21.6237,21.6312,905.0
2016-04-20 12:20:00,28.6,28.61,28.6,28.61,5763.0,21.6237,21.6312,21.6237,21.6312,5763.0
2016-04-20 12:25:00,28.61,28.61,28.59,28.59,3870.0,21.6312,21.6312,21.6161,21.6161,3870.0
2016-04-20 12:30:00,28.6,28.62,28.59,28.62,21448.0,21.6237,21.6388,21.6161,21.6388,21448.0
2016-04-20 12:35:00,28.63,28.64,28.61,28.64,14978.0,21.6463,21.6539,21.6312,21.6539,14978.0
2016-04-20 12:40:00,28.64,28.65,28.64,28.64,7424.0,21.6539,21.6615,21.6539,21.6539,7424.0
2016-04-20 12:45:00,28.64,28.64,28.61,28.64,8742.0,21.6539,21.6539,21.6312,21.6539,8742.0
2016-04-20 12:50:00,28.63,28.63,28.6,28.6,13283.0,21.6463,21.6463,21.6237,21.6237,13283.0
2016-04-20 12:55:00,28.59,28.59,28.58,28.58,6595.0,21.6161,21.6161,21.6085,21.6085,6595.0
2016-04-20 13:00:00,28.59,28.6,28.58,28.59,7074.0,21.6161,21.6237,21.6085,21.6161,7074.0
2016-04-20 13:05:00,28.58,28.58,28.55,28.56,10903.0,21.6085,21.6085,21.5859,21.5934,10903.0
2016-04-20 13:10:00,28.56,28.57,28.56,28.57,3005.0,21.5934,21.601,21.5934,21.601,3005.0
2016-04-20 13:15:00,28.57,28.58,28.57,28.58,7636.0,21.601,21.6085,21.601,21.6085,7636.0
2016-04-20 13:20:00,28.58,28.6,28.58,28.59,6335.0,21.6085,21.6237,21.6085,21.6161,6335.0
2016-04-20 13:25:00,28.59,28.61,28.59,28.61,8293.0,21.6161,21.6312,21.6161,21.6312,8293.0
2016-04-20 13:30:00,28.62,28.63,28.61,28.63,10359.0,21.6388,21.6463,21.6312,21.6463,10359.0
2016-04-20 13:35:00,28.63,28.63,28.6,28.61,7714.0,21.6463,21.6463,21.6237,21.6312,7714.0
2016-04-20 13:40:00,28.61,28.61,28.61,28.61,4439.0,21.6312,21.6312,21.6312,21.6312,4439.0
2016-04-20 13:45:00,28.6,28.6,28.58,28.6,31553.0,21.6237,21.6237,21.6085,21.6237,31553.0
2016-04-20 13:50:00,28.61,28.63,28.61,28.62,2900.0,21.6312,21.6463,21.6312,21.6388,2900.0
2016-04-20 13:55:00,28.62,28.62,28.61,28.61,13298.0,21.6388,21.6388,21.6312,21.6312,13298.0
2016-04-20 14:00:00,28.61,28.63,28.61,28.63,5400.0,21.6312,21.6463,21.6312,21.6463,5400.0
2016-04-20 14:05:00,28.63,28.63,28.63,28.63,3039.0,21.6463,21.6463,21.6463,21.6463,3039.0
2016-04-20 14:10:00,28.63,28.63,28.63,28.63,200.0,21.6463,21.6463,21.6463,21.6463,200.0
2016-04-20 14:15:00,28.63,28.65,28.63,28.64,16319.0,21.6463,21.6615,21.6463,21.6539,16319.0
2016-04-20 14:20:00,28.65,28.67,28.65,28.65,27148.0,21.6615,21.6766,21.6615,21.6615,27148.0
2016-04-20 14:25:00,28.65,28.65,28.64,28.65,3934.0,21.6615,21.6615,21.6539,21.6615,3934.0
2016-04-20 14:30:00,28.65,28.66,28.65,28.66,4726.0,21.6615,21.669,21.6615,21.669,4726.0
2016-04-20 14:35:00,28.66,28.66,28.63,28.63,23842.0,21.669,21.669,21.6463,21.6463,23842.0
2016-04-20 14:40:00,28.63,28.66,28.63,28.66,8407.0,21.6463,21.669,21.6463,21.669,8407.0
2016-04-20 14:45:00,28.65,28.65,28.61,28.62,28850.0,21.6615,21.6615,21.6312,21.6388,28850.0
2016-04-20 14:50:00,28.63,28.63,28.63,28.63,7580.0,21.6463,21.6463,21.6463,21.6463,7580.0
2016-04-20 14:55:00,28.63,28.63,28.63,28.63,6927.0,21.6463,21.6463,21.6463,21.6463,6927.0
2016-04-20 15:00:00,28.63,28.65,28.63,28.64,15048.0,21.6463,21.6615,21.6463,21.6539,15048.0
2016-04-20 15:05:00,28.63,28.63,28.6,28.6,35570.0,21.6463,21.6463,21.6237,21.6237,35570.0
2016-04-20 15:10:00,28.59,28.59,28.58,28.58,10800.0,21.6161,21.6161,21.6085,21.6085,10800.0
2016-04-20 15:15:00,28.58,28.58,28.57,28.58,16399.0,21.6085,21.6085,21.601,21.6085,16399.0
2016-04-20 15:20:00,28.58,28.58,28.55,28.56,26609.0,21.6085,21.6085,21.5859,21.5934,26609.0
2016-04-20 15:25:00,28.56,28.57,28.55,28.55,20582.0,21.5934,21.601,21.5859,21.5859,20582.0
2016-04-20 15:30:00,28.55,28.55,28.53,28.53,15955.0,21.5859,21.5859,21.5707,21.5707,15955.0
2016-04-20 15:35:00,28.53,28.53,28.5,28.5,33208.0,21.5707,21.5707,21.5481,21.5481,33208.0
2016-04-20 15:40:00,28.5,28.5,28.47,28.47,29251.0,21.5481,21.5481,21.5254,21.5254,29251.0
2016-04-20 15:45:00,28.47,28.5,28.47,28.49,34546.0,21.5254,21.5481,21.5254,21.5405,34546.0
2016-04-20 15:50:00,28.48,28.48,28.45,28.46,44557.0,21.5329,21.5329,21.5103,21.5178,44557.0
2016-04-20 15:55:00,28.46,28.49,28.44,28.44,62170.0,21.5178,21.5405,21.5027,21.5027,62170.0
2016-04-21 09:30:00,28.44,28.47,28.43,28.45,30895.0,21.5027,21.5254,21.4951,21.5103,30895.0
2016-04-21 09:35:00,28.44,28.44,28.38,28.39,34929.0,21.5027,21.5027,21.4573,21.4649,34929.0
2016-04-21 09:40:00,28.37,28.37,28.31,28.35,31025.0,21.4498,21.4498,21.4044,21.4346,31025.0
2016-04-21 09:45:00,28.33,28.35,28.3,28.32,33640.0,21.4195,21.4346,21.3968,21.412,33640.0
2016-04-21 09:50:00,28.33,28.37,28.33,28.36,22242.0,21.4195,21.4498,21.4195,21.4422,22242.0
2016-04-21 09:55:00,28.35,28.35,28.29,28.29,27897.0,21.4346,21.4346,21.3893,21.3893,27897.0
2016-04-21 10:00:00,28.28,28.3,28.25,28.26,53035.0,21.3817,21.3968,21.359,21.3666,53035.0
2016-04-21 10:05:00,28.25,28.28,28.25,28.26,19249.0,21.359,21.3817,21.359,21.3666,19249.0
2016-04-21 10:10:00,28.26,28.31,28.26,28.28,13064.0,21.3666,21.4044,21.3666,21.3817,13064.0
2016-04-21 10:15:00,28.29,28.36,28.29,28.36,21578.0,21.3893,21.4422,21.3893,21.4422,21578.0
2016-04-21 10:20:00,28.37,28.41,28.36,28.41,14497.0,21.4498,21.48,21.4422,21.48,14497.0
2016-04-21 10:25:00,28.41,28.44,28.41,28.42,11120.0,21.48,21.5027,21.48,21.4876,11120.0
2016-04-21 10:30:00,28.41,28.41,28.32,28.34,19488.0,21.48,21.48,21.412,21.4271,19488.0
2016-04-21 10:35:00,28.34,28.42,28.34,28.42,13134.0,21.4271,21.4876,21.4271,21.4876,13134.0
2016-04-21 10:40:00,28.42,28.44,28.37,28.37,8054.0,21.4876,21.5027,21.4498,21.4498,8054.0
2016-04-21 10:45:00,28.38,28.39,28.36,28.36,5965.0,21.4573,21.4649,21.4422,21.4422,5965.0
2016-04-21 10:50:00,28.36,28.36,28.32,28.32,49741.0,21.4422,21.4422,21.412,21.412,49741.0
2016-04-21 10:55:00,28.32,28.34,28.32,28.32,9010.0,21.412,21.4271,21.412,21.412,9010.0
2016-04-21 11:00:00,28.32,28.35,28.32,28.33,9779.0,21.412,21.4346,21.412,21.4195,9779.0
2016-04-21 11:05:00,28.33,28.33,28.27,28.27,7129.0,21.4195,21.4195,21.3742,21.3742,7129.0
2016-04-21 11:10:00,28.27,28.27,28.25,28.25,33075.0,21.3742,21.3742,21.359,21.359,33075.0
2016-04-21 11:15:00,28.24,28.25,28.21,28.23,12926.0,21.3515,21.359,21.3288,21.3439,12926.0
2016-04-21 11:20:00,28.23,28.26,28.23,28.26,14226.0,21.3439,21.3666,21.3439,21.3666,14226.0
2016-04-21 11:25:00,28.26,28.26,28.23,28.23,7815.0,21.3666,21.3666,21.3439,21.3439,7815.0
2016-04-21 11:30:00,28.24,28.27,28.24,28.27,13702.0,21.3515,21.3742,21.3515,21.3742,13702.0
2016-04-21 11:35:00,28.27,28.27,28.26,28.26,2805.0,21.3742,21.3742,21.3666,21.3666,2805.0
2016-04-21 11:40:00,28.25,28.3,28.24,28.3,15710.0,21.359,21.3968,21.3515,21.3968,15710.0
2016-04-21 11:45:00,28.29,28.29,28.25,28.26,6700.0,21.3893,21.3893,21.359,21.3666,6700.0
2016-04-21 11:50:00,28.27,28.33,28.27,28.33,8530.0,21.3742,21.4195,21.3742,21.4195,8530.0
2016-04-21 11:55:00,28.33,28.33,28.26,28.27,7920.0,21.4195,21.4195,21.3666,21.3742,7920.0
2016-04-21 12:00:00,28.27,28.27,28.24,28.26,5236.0,21.3742,21.3742,21.3515,21.3666,5236.0
2016-04-21 12:05:00,28.26,28.28,28.26,28.28,8152.0,21.3666,21.3817,21.3666,21.3817,8152.0
2016-04-21 12:10:00,28.27,28.27,28.26,28.26,6910.0,21.3742,21.3742,21.3666,21.3666,6910.0
2016-04-21 12:15:00,28.27,28.27,28.24,28.24,10805.0,21.3742,21.3742,21.3515,21.3515,10805.0
2016-04-21 12:20:00,28.24,28.25,28.23,28.24,7436.0,21.3515,21.359,21.3439,21.3515,7436.0
2016-04-21 12:25:00,28.23,28.26,28.23,28.25,19115.0,21.3439,21.3666,21.3439,21.359,19115.0
2016-04-21 12:30:00,28.25,28.28,28.25,28.28,7438.0,21.359,21.3817,21.359,21.3817,7438.0
2016-04-21 12:35:00,28.29,28.31,28.29,28.3,9287.0,21.3893,21.4044,21.3893,21.3968,9287.0
2016-04-21 12:40:00,28.3,28.33,28.3,28.33,12014.0,21.3968,21.4195,21.3968,21.4195,12014.0
2016-04-21 12:45:00,28.33,28.33,28.28,28.28,15984.0,21.4195,21.4195,21.3817,21.3817,15984.0
2016-04-21 12:50:00,28.27,28.29,28.26,28.27,8444.0,21.3742,21.3893,21.3666,21.3742,8444.0
2016-04-21 12:55:00,28.27,28.27,28.24,28.25,14468.0,21.3742,21.3742,21.3515,21.359,14468.0
2016-04-21 13:00:00,28.24,28.26,28.23,28.23,5697.0,21.3515,21.3666,21.3439,21.3439,5697.0
2016-04-21 13:05:00,28.23,28.23,28.2,28.2,18501.0,21.3439,21.3439,21.3212,21.3212,18501.0
2016-04-21 13:10:00,28.21,28.22,28.19,28.19,11136.0,21.3288,21.3364,21.3137,21.3137,11136.0
2016-04-21 13:15:00,28.19,28.19,28.19,28.19,3156.0,21.3137,21.3137,21.3137,21.3137,3156.0
2016-04-21 13:20:00,28.19,28.21,28.19,28.21,13517.0,21.3137,21.3288,21.3137,21.3288,13517.0
2016-04-21 13:25:00,28.22,28.22,28.21,28.21,1135.0,21.3364,21.3364,21.3288,21.3288,1135.0
2016-04-21 13:30:00,28.21,28.21,28.17,28.18,15453.0,21.3288,21.3288,21.2986,21.3061,15453.0
2016-04-21 13:35:00,28.18,28.23,28.18,28.22,19552.0,21.3061,21.3439,21.3061,21.3364,19552.0
2016-04-21 13:40:00,28.23,28.26,28.23,28.26,17220.0,21.3439,21.3666,21.3439,21.3666,17220.0
2016-04-21 13:45:00,28.25,28.25,28.24,28.24,1800.0,21.359,21.359,21.3515,21.3515,1800.0
2016-04-21 13:50:00,28.24,28.24,28.19,28.19,3800.0,21.3515,21.3515,21.3137,21.3137,3800.0
2016-04-21 13:55:00,28.19,28.22,28.19,28.2,11775.0,21.3137,21.3364,21.3137,21.3212,11775.0
2016-04-21 14:00:00,28.2,28.2,28.19,28.19,7742.0,21.3212,21.3212,21.3137,21.3137,7742.0
2016-04-21 14:05:00,28.18,28.2,28.18,28.2,8331.0,21.3061,21.3212,21.3061,21.3212,8331.0
2016-04-21 14:10:00,28.2,28.25,28.2,28.25,8880.0,21.3212,21.359,21.3212,21.359,8880.0
2016-04-21 14:15:00,28.26,28.26,28.2,28.2,17743.0,21.3666,21.3666,21.3212,21.3212,17743.0
2016-04-21 14:20:00,28.2,28.22,28.2,28.2,6446.0,21.3212,21.3364,21.3212,21.3212,6446.0
2016-04-21 14:25:00,28.2,28.22,28.2,28.21,8717.0,21.3212,21.3364,21.3212,21.3288,8717.0
2016-04-21 14:30:00,28.21,28.21,28.17,28.18,12147.0,21.3288,21.3288,21.2986,21.3061,12147.0
2016-04-21 14:35:00,28.19,28.19,28.17,28.17,8650.0,21.3137,21.3137,21.2986,21.2986,8650.0
2016-04-21 14:40:00,28.17,28.19,28.17,28.19,9374.0,21.2986,21.3137,21.2986,21.3137,9374.0
2016-04-21 14:45:00,28.2,28.23,28.2,28.23,11164.0,21.3212,21.3439,21.3212,21.3439,11164.0
2016-04-21 14:50:00,28.24,28.24,28.2,28.2,8000.0,21.3515,21.3515,21.3212,21.3212,8000.0
2016-04-21 14:55:00,28.2,28.23,28.19,28.23,12995.0,21.3212,21.3439,21.3137,21.3439,12995.0
2016-04-21 15:00:00,28.23,28.26,28.23,28.25,14005.0,21.3439,21.3666,21.3439,21.359,14005.0
2016-04-21 15:05:00,28.24,28.25,28.23,28.23,5500.0,21.3515,21.359,21.3439,21.3439,5500.0
2016-04-21 15:10:00,28.23,28.25,28.23,28.23,11419.0,21.3439,21.359,21.3439,21.3439,11419.0
2016-04-21 15:15:00,28.24,28.25,28.23,28.23,6800.0,21.3515,21.359,21.3439,21.3439,6800.0
2016-04-21 15:20:00,28.23,28.24,28.23,28.24,10502.0,21.3439,21.3515,21.3439,21.3515,10502.0
2016-04-21 15:25:00,28.24,28.24,28.2,28.2,14600.0,21.3515,21.3515,21.3212,21.3212,14600.0
2016-04-21 15:30:00,28.21,28.23,28.21,28.23,14732.0,21.3288,21.3439,21.3288,21.3439,14732.0
2016-04-21 15:35:00,28.24,28.25,28.24,28.25,3500.0,21.3515,21.359,21.3515,21.359,3500.0
2016-04-21 15:40:00,28.25,28.28,28.25,28.27,13743.0,21.359,21.3817,21.359,21.3742,13743.0
2016-04-21 15:45:00,28.27,28.3,28.26,28.29,36680.0,21.3742,21.3968,21.3666,21.3893,36680.0
2016-04-21 15:50:00,28.28,28.28,28.23,28.23,55108.0,21.3817,21.3817,21.3439,21.3439,55108.0
2016-04-21 15:55:00,28.23,28.27,28.22,28.24,55619.0,21.3439,21.3742,21.3364,21.3515,55619.0
2016-04-22 09:30:00,28.37,28.44,28.26,28.28,65608.0,21.4498,21.5027,21.3666,21.3817,65608.0
2016-04-22 09:35:00,28.29,28.42,28.28,28.36,50373.0,21.3893,21.4876,21.3817,21.4422,50373.0
2016-04-22 09:40:00,28.35,28.43,28.34,28.42,41279.0,21.4346,21.4951,21.4271,21.4876,41279.0
2016-04-22 09:45:00,28.41,28.48,28.4,28.46,23550.0,21.48,21.5329,21.4724,21.5178,23550.0
2016-04-22 09:50:00,28.46,28.49,28.45,28.45,15683.0,21.5178,21.5405,21.5103,21.5103,15683.0
2016-04-22 09:55:00,28.47,28.49,28.42,28.49,31821.0,21.5254,21.5405,21.4876,21.5405,31821.0
2016-04-22 10:00:00,28.5,28.55,28.47,28.5,34516.0,21.5481,21.5859,21.5254,21.5481,34516.0
2016-04-22 10:05:00,28.5,28.51,28.48,28.48,24640.0,21.5481,21.5556,21.5329,21.5329,24640.0
2016-04-22 10:10:00,28.48,28.5,28.41,28.42,15304.0,21.5329,21.5481,21.48,21.4876,15304.0
2016-04-22 10:15:00,28.43,28.44,28.37,28.38,8308.0,21.4951,21.5027,21.4498,21.4573,8308.0
2016-04-22 10:20:00,28.38,28.4,28.35,28.36,29363.0,21.4573,21.4724,21.4346,21.4422,29363.0
2016-04-22 10:25:00,28.36,28.36,28.35,28.36,26638.0,21.4422,21.4422,21.4346,21.4422,26638.0
2016-04-22 10:30:00,28.36,28.37,28.32,28.32,20418.0,21.4422,21.4498,21.412,21.412,20418.0
2016-04-22 10:35:00,28.33,28.33,28.27,28.27,21441.0,21.4195,21.4195,21.3742,21.3742,21441.0
2016-04-22 10:40:00,28.27,28.27,28.23,28.23,40833.0,21.3742,21.3742,21.3439,21.3439,40833.0
2016-04-22 10:45:00,28.23,28.24,28.19,28.22,17763.0,21.3439,21.3515,21.3137,21.3364,17763.0
2016-04-22 10:50:00,28.21,28.25,28.2,28.25,6900.0,21.3288,21.359,21.3212,21.359,6900.0
2016-04-22 10:55:00,28.25,28.25,28.17,28.18,32297.0,21.359,21.359,21.2986,21.3061,32297.0
2016-04-22 11:00:00,28.18,28.22,28.17,28.17,24426.0,21.3061,21.3364,21.2986,21.2986,24426.0
2016-04-22 11:05:00,28.17,28.19,28.16,28.17,11860.0,21.2986,21.3137,21.291,21.2986,11860.0
2016-04-22 11:10:00,28.17,28.18,28.13,28.18,16785.0,21.2986,21.3061,21.2683,21.3061,16785.0
2016-04-22 11:15:00,28.18,28.21,28.17,28.17,11346.0,21.3061,21.3288,21.2986,21.2986,11346.0
2016-04-22 11:20:00,28.18,28.21,28.18,28.19,19464.0,21.3061,21.3288,21.3061,21.3137,19464.0
2016-04-22 11:25:00,28.2,28.24,28.19,28.2,19303.0,21.3212,21.3515,21.3137,21.3212,19303.0
2016-04-22 11:30:00,28.2,28.25,28.2,28.23,16887.0,21.3212,21.359,21.3212,21.3439,16887.0
2016-04-22 11:35:00,28.23,28.25,28.21,28.21,16892.0,21.3439,21.359,21.3288,21.3288,16892.0
2016-04-22 11:40:00,28.22,28.22,28.19,28.22,6205.0,21.3364,21.3364,21.3137,21.3364,6205.0
2016-04-22 11:45:00,28.21,28.21,28.18,28.2,9400.0,21.3288,21.3288,21.3061,21.3212,9400.0
2016-04-22 11:50:00,28.2,28.2,28.16,28.18,10315.0,21.3212,21.3212,21.291,21.3061,10315.0
2016-04-22 11:55:00,28.17,28.19,28.17,28.19,7466.0,21.2986,21.3137,21.2986,21.3137,7466.0
2016-04-22 12:00:00,28.19,28.19,28.16,28.16,6157.0,21.3137,21.3137,21.291,21.291,6157.0
2016-04-22 12:05:00,28.16,28.16,28.16,28.16,5835.0,21.291,21.291,21.291,21.291,5835.0
2016-04-22 12:10:00,28.16,28.16,28.14,28.15,15676.0,21.291,21.291,21.2759,21.2834,15676.0
2016-04-22 12:15:00,28.14,28.14,28.12,28.12,10994.0,21.2759,21.2759,21.2607,21.2607,10994.0
2016-04-22 12:20:00,28.13,28.13,28.1,28.1,14212.0,21.2683,21.2683,21.2456,21.2456,14212.0
2016-04-22 12:25:00,28.1,28.11,28.08,28.08,15097.0,21.2456,21.2532,21.2305,21.2305,15097.0
2016-04-22 12:30:00,28.09,28.1,28.09,28.09,10885.0,21.2381,21.2456,21.2381,21.2381,10885.0
2016-04-22 12:35:00,28.1,28.1,28.09,28.1,10142.0,21.2456,21.2456,21.2381,21.2456,10142.0
2016-04-22 12:40:00,28.1,28.11,28.1,28.11,8355.0,21.2456,21.2532,21.2456,21.2532,8355.0
2016-04-22 12:45:00,28.11,28.11,28.08,28.09,18514.0,21.2532,21.2532,21.2305,21.2381,18514.0
2016-04-22 12:50:00,28.09,28.11,28.09,28.1,7870.0,21.2381,21.2532,21.2381,21.2456,7870.0
2016-04-22 12:55:00,28.09,28.09,28.08,28.08,6447.0,21.2381,21.2381,21.2305,21.2305,6447.0
2016-04-22 13:00:00,28.09,28.14,28.09,28.14,10200.0,21.2381,21.2759,21.2381,21.2759,10200.0
2016-04-22 13:05:00,28.14,28.16,28.14,28.16,10205.0,21.2759,21.291,21.2759,21.291,10205.0
2016-04-22 13:10:00,28.16,28.18,28.15,28.17,32015.0,21.291,21.3061,21.2834,21.2986,32015.0
2016-04-22 13:15:00,28.16,28.16,28.14,28.16,8634.0,21.291,21.291,21.2759,21.291,8634.0
2016-04-22 13:20:00,28.16,28.16,28.11,28.13,23211.0,21.291,21.291,21.2532,21.2683,23211.0
2016-04-22 13:25:00,28.14,28.14,28.12,28.12,2206.0,21.2759,21.2759,21.2607,21.2607,2206.0
2016-04-22 13:30:00,28.11,28.11,28.1,28.1,5423.0,21.2532,21.2532,21.2456,21.2456,5423.0
2016-04-22 13:35:00,28.1,28.12,28.1,28.11,9982.0,21.2456,21.2607,21.2456,21.2532,9982.0
2016-04-22 13:40:00,28.11,28.19,28.11,28.19,34474.0,21.2532,21.3137,21.2532,21.3137,34474.0
2016-04-22 13:45:00,28.19,28.22,28.18,28.19,27444.0,21.3137,21.3364,21.3061,21.3137,27444.0
2016-04-22 13:50:00,28.19,28.2,28.18,28.2,10672.0,21.3137,21.3212,21.3061,21.3212,10672.0
2016-04-22 13:55:00,28.2,28.22,28.18,28.21,21573.0,21.3212,21.3364,21.3061,21.3288,21573.0
2016-04-22 14:00:00,28.2,28.2,28.17,28.19,27275.0,21.3212,21.3212,21.2986,21.3137,27275.0
2016-04-22 14:05:00,28.18,28.18,28.16,28.16,30145.0,21.3061,21.3061,21.291,21.291,30145.0
2016-04-22 14:10:00,28.16,28.17,28.14,28.14,28877.0,21.291,21.2986,21.2759,21.2759,28877.0
2016-04-22 14:15:00,28.14,28.16,28.13,28.15,39222.0,21.2759,21.291,21.2683,21.2834,39222.0
2016-04-22 14:20:00,28.15,28.2,28.15,28.17,45436.0,21.2834,21.3212,21.2834,21.2986,45436.0
2016-04-22 14:25:00,28.17,28.2,28.17,28.18,34507.0,21.2986,21.3212,21.2986,21.3061,34507.0
2016-04-22 14:30:00,28.18,28.2,28.16,28.16,44112.0,21.3061,21.3212,21.291,21.291,44112.0
2016-04-22 14:35:00,28.16,28.19,28.16,28.18,37535.0,21.291,21.3137,21.291,21.3061,37535.0
2016-04-22 14:40:00,28.17,28.22,28.16,28.22,41692.0,21.2986,21.3364,21.291,21.3364,41692.0
2016-04-22 14:45:00,28.21,28.21,28.19,28.19,45750.0,21.3288,21.3288,21.3137,21.3137,45750.0
2016-04-22 14:50:00,28.19,28.2,28.15,28.15,115984.0,21.3137,21.3212,21.2834,21.2834,115984.0
2016-04-22 14:55:00,28.15,28.2,28.15,28.18,36711.0,21.2834,21.3212,21.2834,21.3061,36711.0
2016-04-22 15:00:00,28.18,28.18,28.15,28.18,29005.0,21.3061,21.3061,21.2834,21.3061,29005.0
2016-04-22 15:05:00,28.18,28.18,28.17,28.18,18623.0,21.3061,21.3061,21.2986,21.3061,18623.0
2016-04-22 15:10:00,28.18,28.23,28.16,28.16,57930.0,21.3061,21.3439,21.291,21.291,57930.0
2016-04-22 15:15:00,28.16,28.18,28.14,28.14,40584.0,21.291,21.3061,21.2759,21.2759,40584.0
2016-04-22 15:20:00,28.14,28.16,28.12,28.15,51282.0,21.2759,21.291,21.2607,21.2834,51282.0
2016-04-22 15:25:00,28.16,28.18,28.15,28.17,35297.0,21.291,21.3061,21.2834,21.2986,35297.0
2016-04-22 15:30:00,28.17,28.17,28.14,28.14,71360.0,21.2986,21.2986,21.2759,21.2759,71360.0
2016-04-22 15:35:00,28.14,28.16,28.13,28.16,28820.0,21.2759,21.291,21.2683,21.291,28820.0
2016-04-22 15:40:00,28.16,28.17,28.1,28.13,99930.0,21.291,21.2986,21.2456,21.2683,99930.0
2016-04-22 15:45:00,28.14,28.19,28.13,28.18,46888.0,21.2759,21.3137,21.2683,21.3061,46888.0
2016-04-22 15:50:00,28.18,28.18,28.14,28.15,101153.0,21.3061,21.3061,21.2759,21.2834,101153.0
2016-04-22 15:55:00,28.15,28.17,28.14,28.15,105117.0,21.2834,21.2986,21.2759,21.2834,105117.0
2016-04-25 09:30:00,28.1,28.1,28.03,28.06,21377.0,21.2456,21.2456,21.1927,21.2154,21377.0
2016-04-25 09:35:00,28.06,28.12,28.04,28.09,32324.0,21.2154,21.2607,21.2003,21.2381,32324.0
2016-04-25 09:40:00,28.09,28.14,28.09,28.09,24176.0,21.2381,21.2759,21.2381,21.2381,24176.0
2016-04-25 09:45:00,28.09,28.16,28.09,28.09,39628.0,21.2381,21.291,21.2381,21.2381,39628.0
2016-04-25 09:50:00,28.09,28.12,28.07,28.1,39864.0,21.2381,21.2607,21.2229,21.2456,39864.0
2016-04-25 09:55:00,28.11,28.13,28.1,28.1,10220.0,21.2532,21.2683,21.2456,21.2456,10220.0
2016-04-25 10:00:00,28.1,28.12,28.08,28.08,49498.0,21.2456,21.2607,21.2305,21.2305,49498.0
2016-04-25 10:05:00,28.08,28.08,28.02,28.02,19793.0,21.2305,21.2305,21.1851,21.1851,19793.0
2016-04-25 10:10:00,28.02,28.02,27.99,28.01,39667.0,21.1851,21.1851,21.1625,21.1776,39667.0
2016-04-25 10:15:00,28.0,28.01,28.0,28.0,17577.0,21.17,21.1776,21.17,21.17,17577.0
2016-04-25 10:20:00,28.0,28.03,28.0,28.03,10532.0,21.17,21.1927,21.17,21.1927,10532.0
2016-04-25 10:25:00,28.03,28.04,28.01,28.02,11767.0,21.1927,21.2003,21.1776,21.1851,11767.0
2016-04-25 10:30:00,28.02,28.06,28.0,28.05,19689.0,21.1851,21.2154,21.17,21.2078,19689.0
2016-04-25 10:35:00,28.05,28.09,28.05,28.09,18475.0,21.2078,21.2381,21.2078,21.2381,18475.0
2016-04-25 10:40:00,28.09,28.14,28.09,28.11,25374.0,21.2381,21.2759,21.2381,21.2532,25374.0
2016-04-25 10:45:00,28.11,28.17,28.1,28.13,23932.0,21.2532,21.2986,21.2456,21.2683,23932.0
2016-04-25 10:50:00,28.12,28.14,28.11,28.11,11997.0,21.2607,21.2759,21.2532,21.2532,11997.0
2016-04-25 10:55:00,28.1,28.11,28.1,28.11,9214.0,21.2456,21.2532,21.2456,21.2532,9214.0
2016-04-25 11:00:00,28.11,28.13,28.1,28.1,11339.0,21.2532,21.2683,21.2456,21.2456,11339.0
2016-04-25 11:05:00,28.1,28.11,28.09,28.09,6052.0,21.2456,21.2532,21.2381,21.2381,6052.0
2016-04-25 11:10:00,28.09,28.12,28.09,28.09,21214.0,21.2381,21.2607,21.2381,21.2381,21214.0
2016-04-25 11:15:00,28.09,28.12,28.08,28.09,23735.0,21.2381,21.2607,21.2305,21.2381,23735.0
2016-04-25 11:20:00,28.09,28.1,28.09,28.1,24352.0,21.2381,21.2456,21.2381,21.2456,24352.0
2016-04-25 11:25:00,28.11,28.12,28.09,28.11,18335.0,21.2532,21.2607,21.2381,21.2532,18335.0
2016-04-25 11:30:00,28.1,28.1,28.08,28.09,6395.0,21.2456,21.2456,21.2305,21.2381,6395.0
2016-04-25 11:35:00,28.09,28.09,28.07,28.07,5599.0,21.2381,21.2381,21.2229,21.2229,5599.0
2016-04-25 11:40:00,28.06,28.07,28.04,28.05,21646.0,21.2154,21.2229,21.2003,21.2078,21646.0
2016-04-25 11:45:00,28.04,28.06,28.02,28.06,9534.0,21.2003,21.2154,21.1851,21.2154,9534.0
2016-04-25 11:50:00,28.06,28.1,28.06,28.1,12233.0,21.2154,21.2456,21.2154,21.2456,12233.0
2016-04-25 11:55:00,28.09,28.1,28.09,28.1,471.0,21.2381,21.2456,21.2381,21.2456,471.0
2016-04-25 12:00:00,28.1,28.13,28.1,28.12,12819.0,21.2456,21.2683,21.2456,21.2607,12819.0
2016-04-25 12:05:00,28.12,28.12,28.09,28.09,6781.0,21.2607,21.2607,21.2381,21.2381,6781.0
2016-04-25 12:10:00,28.09,28.09,28.09,28.09,1895.0,21.2381,21.2381,21.2381,21.2381,1895.0
2016-04-25 12:15:00,28.09,28.13,28.09,28.13,14570.0,21.2381,21.2683,21.2381,21.2683,14570.0
2016-04-25 12:20:00,28.13,28.13,28.1,28.1,1914.0,21.2683,21.2683,21.2456,21.2456,1914.0
2016-04-25 12:25:00,28.1,28.11,28.1,28.11,2729.0,21.2456,21.2532,21.2456,21.2532,2729.0
2016-04-25 12:30:00,28.12,28.16,28.12,28.16,5460.0,21.2607,21.291,21.2607,21.291,5460.0
2016-04-25 12:35:00,28.16,28.17,28.14,28.15,10516.0,21.291,21.2986,21.2759,21.2834,10516.0
2016-04-25 12:40:00,28.14,28.15,28.13,28.13,4513.0,21.2759,21.2834,21.2683,21.2683,4513.0
2016-04-25 12:45:00,28.13,28.16,28.13,28.16,4800.0,21.2683,21.291,21.2683,21.291,4800.0
2016-04-25 12:50:00,28.17,28.23,28.16,28.21,35966.0,21.2986,21.3439,21.291,21.3288,35966.0
2016-04-25 12:55:00,28.2,28.2,28.19,28.19,4807.0,21.3212,21.3212,21.3137,21.3137,4807.0
2016-04-25 13:00:00,28.19,28.21,28.19,28.21,11431.0,21.3137,21.3288,21.3137,21.3288,11431.0
2016-04-25 13:05:00,28.22,28.25,28.21,28.24,18304.0,21.3364,21.359,21.3288,21.3515,18304.0
2016-04-25 13:10:00,28.24,28.27,28.24,28.27,13336.0,21.3515,21.3742,21.3515,21.3742,13336.0
2016-04-25 13:15:00,28.27,28.28,28.26,28.26,28865.0,21.3742,21.3817,21.3666,21.3666,28865.0
2016-04-25 13:20:00,28.26,28.27,28.23,28.24,8514.0,21.3666,21.3742,21.3439,21.3515,8514.0
2016-04-25 13:25:00,28.24,28.26,28.23,28.23,11498.0,21.3515,21.3666,21.3439,21.3439,11498.0
2016-04-25 13:30:00,28.23,28.23,28.22,28.22,8009.0,21.3439,21.3439,21.3364,21.3364,8009.0
2016-04-25 13:35:00,28.22,28.22,28.22,28.22,1500.0,21.3364,21.3364,21.3364,21.3364,1500.0
2016-04-25 13:40:00,28.22,28.22,28.18,28.19,10914.0,21.3364,21.3364,21.3061,21.3137,10914.0
2016-04-25 13:45:00,28.2,28.2,28.18,28.19,7801.0,21.3212,21.3212,21.3061,21.3137,7801.0
2016-04-25 13:50:00,28.18,28.2,28.18,28.19,8230.0,21.3061,21.3212,21.3061,21.3137,8230.0
2016-04-25 13:55:00,28.2,28.2,28.19,28.19,7521.0,21.3212,21.3212,21.3137,21.3137,7521.0
2016-04-25 14:00:00,28.19,28.19,28.18,28.18,8007.0,21.3137,21.3137,21.3061,21.3061,8007.0
2016-04-25 14:05:00,28.18,28.18,28.13,28.13,21536.0,21.3061,21.3061,21.2683,21.2683,21536.0
2016-04-25 14:10:00,28.13,28.13,28.11,28.11,10107.0,21.2683,21.2683,21.2532,21.2532,10107.0
2016-04-25 14:15:00,28.11,28.12,28.1,28.1,21547.0,21.2532,21.2607,21.2456,21.2456,21547.0
2016-04-25 14:20:00,28.09,28.09,28.07,28.08,36510.0,21.2381,21.2381,21.2229,21.2305,36510.0
2016-04-25 14:25:00,28.08,28.11,28.08,28.1,20946.0,21.2305,21.2532,21.2305,21.2456,20946.0
2016-04-25 14:30:00,28.1,28.11,28.09,28.11,22103.0,21.2456,21.2532,21.2381,21.2532,22103.0
2016-04-25 14:35:00,28.11,28.14,28.1,28.13,18256.0,21.2532,21.2759,21.2456,21.2683,18256.0
2016-04-25 14:40:00,28.13,28.13,28.11,28.13,10510.0,21.2683,21.2683,21.2532,21.2683,10510.0
2016-04-25 14:45:00,28.14,28.14,28.1,28.1,9375.0,21.2759,21.2759,21.2456,21.2456,9375.0
2016-04-25 14:50:00,28.1,28.1,28.1,28.1,12812.0,21.2456,21.2456,21.2456,21.2456,12812.0
2016-04-25 14:55:00,28.09,28.17,28.09,28.15,23420.0,21.2381,21.2986,21.2381,21.2834,23420.0
2016-04-25 15:00:00,28.15,28.16,28.14,28.14,13124.0,21.2834,21.291,21.2759,21.2759,13124.0
2016-04-25 15:05:00,28.14,28.14,28.1,28.11,16600.0,21.2759,21.2759,21.2456,21.2532,16600.0
2016-04-25 15:10:00,28.1,28.13,28.1,28.1,13137.0,21.2456,21.2683,21.2456,21.2456,13137.0
2016-04-25 15:15:00,28.11,28.13,28.1,28.12,13450.0,21.2532,21.2683,21.2456,21.2607,13450.0
2016-04-25 15:20:00,28.12,28.13,28.1,28.13,20574.0,21.2607,21.2683,21.2456,21.2683,20574.0
2016-04-25 15:25:00,28.13,28.13,28.11,28.12,13787.0,21.2683,21.2683,21.2532,21.2607,13787.0
2016-04-25 15:30:00,28.13,28.15,28.11,28.14,14935.0,21.2683,21.2834,21.2532,21.2759,14935.0
2016-04-25 15:35:00,28.14,28.17,28.14,28.17,10187.0,21.2759,21.2986,21.2759,21.2986,10187.0
2016-04-25 15:40:00,28.17,28.18,28.17,28.17,5473.0,21.2986,21.3061,21.2986,21.2986,5473.0
2016-04-25 15:45:00,28.18,28.18,28.17,28.17,11486.0,21.3061,21.3061,21.2986,21.2986,11486.0
2016-04-25 15:50:00,28.17,28.19,28.17,28.17,53649.0,21.2986,21.3137,21.2986,21.2986,53649.0
2016-04-25 15:55:00,28.17,28.22,28.17,28.22,79396.0,21.2986,21.3364,21.2986,21.3364,79396.0
2016-04-26 09:30:00,28.27,28.36,28.27,28.34,24299.0,21.3742,21.4422,21.3742,21.4271,24299.0
2016-04-26 09:35:00,28.35,28.42,28.32,28.35,58953.0,21.4346,21.4876,21.412,21.4346,58953.0
2016-04-26 09:40:00,28.36,28.36,28.3,28.34,38538.0,21.4422,21.4422,21.3968,21.4271,38538.0
2016-04-26 09:45:00,28.35,28.41,28.35,28.41,45116.0,21.4346,21.48,21.4346,21.48,45116.0
2016-04-26 09:50:00,28.41,28.44,28.39,28.44,24467.0,21.48,21.5027,21.4649,21.5027,24467.0
2016-04-26 09:55:00,28.44,28.47,28.44,28.45,28972.0,21.5027,21.5254,21.5027,21.5103,28972.0
2016-04-26 10:00:00,28.45,28.46,28.44,28.44,21213.0,21.5103,21.5178,21.5027,21.5027,21213.0
2016-04-26 10:05:00,28.45,28.45,28.39,28.41,30993.0,21.5103,21.5103,21.4649,21.48,30993.0
2016-04-26 10:10:00,28.42,28.43,28.39,28.4,33190.0,21.4876,21.4951,21.4649,21.4724,33190.0
2016-04-26 10:15:00,28.4,28.41,28.39,28.39,11172.0,21.4724,21.48,21.4649,21.4649,11172.0
2016-04-26 10:20:00,28.39,28.42,28.37,28.38,11129.0,21.4649,21.4876,21.4498,21.4573,11129.0
2016-04-26 10:25:00,28.38,28.39,28.32,28.34,17203.0,21.4573,21.4649,21.412,21.4271,17203.0
2016-04-26 10:30:00,28.34,28.38,28.34,28.37,16952.0,21.4271,21.4573,21.4271,21.4498,16952.0
2016-04-26 10:35:00,28.37,28.37,28.31,28.31,4095.0,21.4498,21.4498,21.4044,21.4044,4095.0
2016-04-26 10:40:00,28.32,28.33,28.31,28.32,11491.0,21.412,21.4195,21.4044,21.412,11491.0
2016-04-26 10:45:00,28.32,28.33,28.29,28.29,6121.0,21.412,21.4195,21.3893,21.3893,6121.0
2016-04-26 10:50:00,28.28,28.28,28.26,28.26,12830.0,21.3817,21.3817,21.3666,21.3666,12830.0
2016-04-26 10:55:00,28.26,28.27,28.24,28.24,6800.0,21.3666,21.3742,21.3515,21.3515,6800.0
2016-04-26 11:00:00,28.24,28.24,28.22,28.23,23808.0,21.3515,21.3515,21.3364,21.3439,23808.0
2016-04-26 11:05:00,28.23,28.26,28.23,28.26,11492.0,21.3439,21.3666,21.3439,21.3666,11492.0
2016-04-26 11:10:00,28.27,28.3,28.26,28.29,7107.0,21.3742,21.3968,21.3666,21.3893,7107.0
2016-04-26 11:15:00,28.29,28.3,28.28,28.29,8695.0,21.3893,21.3968,21.3817,21.3893,8695.0
2016-04-26 11:20:00,28.3,28.3,28.29,28.3,15158.0,21.3968,21.3968,21.3893,21.3968,15158.0
2016-04-26 11:25:00,28.3,28.32,28.28,28.29,12968.0,21.3968,21.412,21.3817,21.3893,12968.0
2016-04-26 11:30:00,28.28,28.3,28.27,28.27,8503.0,21.3817,21.3968,21.3742,21.3742,8503.0
2016-04-26 11:35:00,28.28,28.28,28.27,28.28,8841.0,21.3817,21.3817,21.3742,21.3817,8841.0
2016-04-26 11:40:00,28.28,28.3,28.28,28.3,2000.0,21.3817,21.3968,21.3817,21.3968,2000.0
2016-04-26 11:45:00,28.3,28.31,28.28,28.31,15416.0,21.3968,21.4044,21.3817,21.4044,15416.0
2016-04-26 11:50:00,28.32,28.34,28.32,28.34,6309.0,21.412,21.4271,21.412,21.4271,6309.0
2016-04-26 11:55:00,28.35,28.38,28.33,28.38,7749.0,21.4346,21.4573,21.4195,21.4573,7749.0
2016-04-26 12:00:00,28.38,28.41,28.38,28.41,22170.0,21.4573,21.48,21.4573,21.48,22170.0
2016-04-26 12:05:00,28.41,28.42,28.4,28.42,7830.0,21.48,21.4876,21.4724,21.4876,7830.0
2016-04-26 12:10:00,28.43,28.43,28.42,28.42,17136.0,21.4951,21.4951,21.4876,21.4876,17136.0
2016-04-26 12:15:00,28.42,28.42,28.42,28.42,2800.0,21.4876,21.4876,21.4876,21.4876,2800.0
2016-04-26 12:20:00,28.42,28.42,28.4,28.42,14928.0,21.4876,21.4876,21.4724,21.4876,14928.0
2016-04-26 12:25:00,28.42,28.42,28.42,28.42,13055.0,21.4876,21.4876,21.4876,21.4876,13055.0
2016-04-26 12:30:00,28.42,28.42,28.4,28.4,8104.0,21.4876,21.4876,21.4724,21.4724,8104.0
2016-04-26 12:35:00,28.4,28.4,28.4,28.4,3410.0,21.4724,21.4724,21.4724,21.4724,3410.0
2016-04-26 12:40:00,28.41,28.41,28.41,28.41,200.0,21.48,21.48,21.48,21.48,200.0
2016-04-26 12:45:00,28.41,28.41,28.41,28.41,908.0,21.48,21.48,21.48,21.48,908.0
2016-04-26 12:50:00,28.41,28.42,28.41,28.41,7825.0,21.48,21.4876,21.48,21.48,7825.0
2016-04-26 12:55:00,28.4,28.4,28.37,28.37,16130.0,21.4724,21.4724,21.4498,21.4498,16130.0
2016-04-26 13:00:00,28.36,28.37,28.35,28.35,36441.0,21.4422,21.4498,21.4346,21.4346,36441.0
2016-04-26 13:05:00,28.35,28.36,28.34,28.34,11405.0,21.4346,21.4422,21.4271,21.4271,11405.0
2016-04-26 13:10:00,28.34,28.34,28.33,28.33,2991.0,21.4271,21.4271,21.4195,21.4195,2991.0
2016-04-26 13:15:00,28.33,28.36,28.33,28.35,7037.0,21.4195,21.4422,21.4195,21.4346,7037.0
2016-04-26 13:20:00,28.34,28.35,28.34,28.34,3028.0,21.4271,21.4346,21.4271,21.4271,3028.0
2016-04-26 13:25:00,28.34,28.34,28.33,28.34,14161.0,21.4271,21.4271,21.4195,21.4271,14161.0
2016-04-26 13:30:00,28.35,28.35,28.34,28.34,3706.0,21.4346,21.4346,21.4271,21.4271,3706.0
2016-04-26 13:35:00,28.34,28.34,28.33,28.33,3330.0,21.4271,21.4271,21.4195,21.4195,3330.0
2016-04-26 13:40:00,28.32,28.32,28.3,28.3,10542.0,21.412,21.412,21.3968,21.3968,10542.0
2016-04-26 13:45:00,28.32,28.33,28.32,28.33,6660.0,21.412,21.4195,21.412,21.4195,6660.0
2016-04-26 13:50:00,28.32,28.32,28.31,28.31,4210.0,21.412,21.412,21.4044,21.4044,4210.0
2016-04-26 13:55:00,28.31,28.33,28.31,28.33,4000.0,21.4044,21.4195,21.4044,21.4195,4000.0
2016-04-26 14:00:00,28.33,28.34,28.33,28.34,3484.0,21.4195,21.4271,21.4195,21.4271,3484.0
2016-04-26 14:05:00,28.34,28.34,28.32,28.32,5428.0,21.4271,21.4271,21.412,21.412,5428.0
2016-04-26 14:10:00,28.32,28.34,28.32,28.34,3000.0,21.412,21.4271,21.412,21.4271,3000.0
2016-04-26 14:15:00,28.36,28.39,28.35,28.38,18721.0,21.4422,21.4649,21.4346,21.4573,18721.0
2016-04-26 14:20:00,28.39,28.4,28.39,28.39,7373.0,21.4649,21.4724,21.4649,21.4649,7373.0
2016-04-26 14:25:00,28.39,28.41,28.39,28.39,23940.0,21.4649,21.48,21.4649,21.4649,23940.0
2016-04-26 14:30:00,28.38,28.39,28.38,28.39,10824.0,21.4573,21.4649,21.4573,21.4649,10824.0
2016-04-26 14:35:00,28.4,28.41,28.4,28.41,4388.0,21.4724,21.48,21.4724,21.48,4388.0
2016-04-26 14:40:00,28.4,28.41,28.4,28.41,18128.0,21.4724,21.48,21.4724,21.48,18128.0
2016-04-26 14:45:00,28.41,28.44,28.41,28.44,18193.0,21.48,21.5027,21.48,21.5027,18193.0
2016-04-26 14:50:00,28.43,28.43,28.39,28.4,13090.0,21.4951,21.4951,21.4649,21.4724,13090.0
2016-04-26 14:55:00,28.4,28.4,28.36,28.37,18980.0,21.4724,21.4724,21.4422,21.4498,18980.0
2016-04-26 15:00:00,28.37,28.39,28.37,28.39,7000.0,21.4498,21.4649,21.4498,21.4649,7000.0
2016-04-26 15:05:00,28.39,28.39,28.36,28.36,2453.0,21.4649,21.4649,21.4422,21.4422,2453.0
2016-04-26 15:10:00,28.35,28.35,28.35,28.35,2234.0,21.4346,21.4346,21.4346,21.4346,2234.0
2016-04-26 15:15:00,28.36,28.39,28.35,28.38,14920.0,21.4422,21.4649,21.4346,21.4573,14920.0
2016-04-26 15:20:00,28.39,28.41,28.38,28.38,23808.0,21.4649,21.48,21.4573,21.4573,23808.0
2016-04-26 15:25:00,28.39,28.4,28.39,28.39,14130.0,21.4649,21.4724,21.4649,21.4649,14130.0
2016-04-26 15:30:00,28.4,28.44,28.4,28.43,25009.0,21.4724,21.5027,21.4724,21.4951,25009.0
2016-04-26 15:35:00,28.43,28.44,28.41,28.41,13306.0,21.4951,21.5027,21.48,21.48,13306.0
2016-04-26 15:40:00,28.4,28.43,28.4,28.43,16199.0,21.4724,21.4951,21.4724,21.4951,16199.0
2016-04-26 15:45:00,28.43,28.44,28.42,28.43,34309.0,21.4951,21.5027,21.4876,21.4951,34309.0
2016-04-26 15:50:00,28.42,28.45,28.42,28.43,44732.0,21.4876,21.5103,21.4876,21.4951,44732.0
2016-04-26 15:55:00,28.43,28.49,28.43,28.46,115698.0,21.4951,21.5405,21.4951,21.5178,115698.0
2016-04-27 09:30:00,28.42,28.58,28.41,28.56,57064.0,21.4876,21.6085,21.48,21.5934,57064.0
2016-04-27 09:35:00,28.56,28.59,28.51,28.52,39680.0,21.5934,21.6161,21.5556,21.5632,39680.0
2016-04-27 09:40:00,28.53,28.54,28.5,28.53,32681.0,21.5707,21.5783,21.5481,21.5707,32681.0
2016-04-27 09:45:00,28.52,28.55,28.51,28.53,34730.0,21.5632,21.5859,21.5556,21.5707,34730.0
2016-04-27 09:50:00,28.52,28.52,28.45,28.48,32798.0,21.5632,21.5632,21.5103,21.5329,32798.0
2016-04-27 09:55:00,28.48,28.49,28.45,28.47,33613.0,21.5329,21.5405,21.5103,21.5254,33613.0
2016-04-27 10:00:00,28.47,28.51,28.45,28.49,41830.0,21.5254,21.5556,21.5103,21.5405,41830.0
2016-04-27 10:05:00,28.49,28.49,28.42,28.47,38977.0,21.5405,21.5405,21.4876,21.5254,38977.0
2016-04-27 10:10:00,28.47,28.47,28.4,28.4,13389.0,21.5254,21.5254,21.4724,21.4724,13389.0
2016-04-27 10:15:00,28.4,28.44,28.38,28.38,22381.0,21.4724,21.5027,21.4573,21.4573,22381.0
2016-04-27 10:20:00,28.39,28.46,28.39,28.45,29472.0,21.4649,21.5178,21.4649,21.5103,29472.0
2016-04-27 10:25:00,28.44,28.44,28.4,28.41,8385.0,21.5027,21.5027,21.4724,21.48,8385.0
2016-04-27 10:30:00,28.41,28.45,28.38,28.42,17923.0,21.48,21.5103,21.4573,21.4876,17923.0
2016-04-27 10:35:00,28.41,28.41,28.35,28.35,14415.0,21.48,21.48,21.4346,21.4346,14415.0
2016-04-27 10:40:00,28.34,28.35,28.33,28.34,19043.0,21.4271,21.4346,21.4195,21.4271,19043.0
2016-04-27 10:45:00,28.34,28.35,28.32,28.34,16208.0,21.4271,21.4346,21.412,21.4271,16208.0
2016-04-27 10:50:00,28.35,28.37,28.34,28.35,12413.0,21.4346,21.4498,21.4271,21.4346,12413.0
2016-04-27 10:55:00,28.35,28.38,28.34,28.35,13855.0,21.4346,21.4573,21.4271,21.4346,13855.0
2016-04-27 11:00:00,28.35,28.36,28.35,28.35,7415.0,21.4346,21.4422,21.4346,21.4346,7415.0
2016-04-27 11:05:00,28.34,28.34,28.32,28.33,16090.0,21.4271,21.4271,21.412,21.4195,16090.0
2016-04-27 11:10:00,28.33,28.36,28.33,28.36,11873.0,21.4195,21.4422,21.4195,21.4422,11873.0
2016-04-27 11:15:00,28.36,28.4,28.36,28.39,9700.0,21.4422,21.4724,21.4422,21.4649,9700.0
2016-04-27 11:20:00,28.39,28.42,28.38,28.42,14091.0,21.4649,21.4876,21.4573,21.4876,14091.0
2016-04-27 11:25:00,28.43,28.43,28.41,28.43,15447.0,21.4951,21.4951,21.48,21.4951,15447.0
2016-04-27 11:30:00,28.43,28.44,28.42,28.43,10100.0,21.4951,21.5027,21.4876,21.4951,10100.0
2016-04-27 11:35:00,28.44,28.44,28.41,28.43,11528.0,21.5027,21.5027,21.48,21.4951,11528.0
2016-04-27 11:40:00,28.44,28.47,28.44,28.45,18610.0,21.5027,21.5254,21.5027,21.5103,18610.0
2016-04-27 11:45:00,28.45,28.48,28.45,28.48,7695.0,21.5103,21.5329,21.5103,21.5329,7695.0
2016-04-27 11:50:00,28.47,28.48,28.46,28.47,5700.0,21.5254,21.5329,21.5178,21.5254,5700.0
2016-04-27 11:55:00,28.47,28.5,28.47,28.5,5300.0,21.5254,21.5481,21.5254,21.5481,5300.0
2016-04-27 12:00:00,28.49,28.5,28.49,28.49,8397.0,21.5405,21.5481,21.5405,21.5405,8397.0
2016-04-27 12:05:00,28.48,28.49,28.47,28.49,12959.0,21.5329,21.5405,21.5254,21.5405,12959.0
2016-04-27 12:10:00,28.48,28.49,28.47,28.48,16584.0,21.5329,21.5405,21.5254,21.5329,16584.0
2016-04-27 12:15:00,28.48,28.48,28.48,28.48,1720.0,21.5329,21.5329,21.5329,21.5329,1720.0
2016-04-27 12:20:00,28.49,28.53,28.49,28.53,15205.0,21.5405,21.5707,21.5405,21.5707,15205.0
2016-04-27 12:25:00,28.52,28.53,28.51,28.52,7590.0,21.5632,21.5707,21.5556,21.5632,7590.0
2016-04-27 12:30:00,28.52,28.53,28.5,28.53,26867.0,21.5632,21.5707,21.5481,21.5707,26867.0
2016-04-27 12:35:00,28.53,28.54,28.52,28.53,5600.0,21.5707,21.5783,21.5632,21.5707,5600.0
2016-04-27 12:40:00,28.53,28.53,28.51,28.51,2500.0,21.5707,21.5707,21.5556,21.5556,2500.0
2016-04-27 12:45:00,28.51,28.52,28.51,28.51,8898.0,21.5556,21.5632,21.5556,21.5556,8898.0
2016-04-27 12:50:00,28.51,28.53,28.51,28.52,3701.0,21.5556,21.5707,21.5556,21.5632,3701.0
2016-04-27 12:55:00,28.52,28.53,28.51,28.51,5183.0,21.5632,21.5707,21.5556,21.5556,5183.0
2016-04-27 13:00:00,28.52,28.52,28.5,28.52,8641.0,21.5632,21.5632,21.5481,21.5632,8641.0
2016-04-27 13:05:00,28.53,28.53,28.5,28.5,32922.0,21.5707,21.5707,21.5481,21.5481,32922.0
2016-04-27 13:10:00,28.5,28.5,28.48,28.48,11615.0,21.5481,21.5481,21.5329,21.5329,11615.0
2016-04-27 13:15:00,28.48,28.5,28.48,28.5,3095.0,21.5329,21.5481,21.5329,21.5481,3095.0
2016-04-27 13:20:00,28.5,28.5,28.44,28.47,12583.0,21.5481,21.5481,21.5027,21.5254,12583.0
2016-04-27 13:25:00,28.47,28.47,28.45,28.47,12896.0,21.5254,21.5254,21.5103,21.5254,12896.0
2016-04-27 13:30:00,28.47,28.47,28.47,28.47,1700.0,21.5254,21.5254,21.5254,21.5254,1700.0
2016-04-27 13:35:00,28.47,28.5,28.47,28.49,14028.0,21.5254,21.5481,21.5254,21.5405,14028.0
2016-04-27 13:40:00,28.49,28.51,28.49,28.5,10800.0,21.5405,21.5556,21.5405,21.5481,10800.0
2016-04-27 13:45:00,28.51,28.52,28.51,28.51,9285.0,21.5556,21.5632,21.5556,21.5556,9285.0
2016-04-27 13:50:00,28.51,28.52,28.51,28.51,7330.0,21.5556,21.5632,21.5556,21.5556,7330.0
2016-04-27 13:55:00,28.51,28.51,28.43,28.44,21037.0,21.5556,21.5556,21.4951,21.5027,21037.0
2016-04-27 14:00:00,28.44,28.46,28.4,28.41,26392.0,21.5027,21.5178,21.4724,21.48,26392.0
2016-04-27 14:05:00,28.42,28.52,28.42,28.52,24707.0,21.4876,21.5632,21.4876,21.5632,24707.0
2016-04-27 14:10:00,28.52,28.52,28.48,28.48,12516.0,21.5632,21.5632,21.5329,21.5329,12516.0
2016-04-27 14:15:00,28.49,28.52,28.49,28.52,17458.0,21.5405,21.5632,21.5405,21.5632,17458.0
2016-04-27 14:20:00,28.53,28.53,28.49,28.5,18017.0,21.5707,21.5707,21.5405,21.5481,18017.0
2016-04-27 14:25:00,28.5,28.52,28.5,28.5,9368.0,21.5481,21.5632,21.5481,21.5481,9368.0
2016-04-27 14:30:00,28.5,28.5,28.45,28.45,18701.0,21.5481,21.5481,21.5103,21.5103,18701.0
2016-04-27 14:35:00,28.46,28.48,28.46,28.48,12035.0,21.5178,21.5329,21.5178,21.5329,12035.0
2016-04-27 14:40:00,28.49,28.5,28.48,28.48,7886.0,21.5405,21.5481,21.5329,21.5329,7886.0
2016-04-27 14:45:00,28.47,28.5,28.46,28.47,10496.0,21.5254,21.5481,21.5178,21.5254,10496.0
2016-04-27 14:50:00,28.46,28.52,28.46,28.52,12891.0,21.5178,21.5632,21.5178,21.5632,12891.0
2016-04-27 14:55:00,28.52,28.53,28.51,28.51,7888.0,21.5632,21.5707,21.5556,21.5556,7888.0
2016-04-27 15:00:00,28.51,28.56,28.51,28.56,18869.0,21.5556,21.5934,21.5556,21.5934,18869.0
2016-04-27 15:05:00,28.56,28.59,28.56,28.57,21666.0,21.5934,21.6161,21.5934,21.601,21666.0
2016-04-27 15:10:00,28.57,28.58,28.55,28.58,31266.0,21.601,21.6085,21.5859,21.6085,31266.0
2016-04-27 15:15:00,28.58,28.59,28.56,28.59,27294.0,21.6085,21.6161,21.5934,21.6161,27294.0
2016-04-27 15:20:00,28.6,28.61,28.59,28.61,46999.0,21.6237,21.6312,21.6161,21.6312,46999.0
2016-04-27 15:25:00,28.6,28.6,28.58,28.6,15486.0,21.6237,21.6237,21.6085,21.6237,15486.0
2016-04-27 15:30:00,28.6,28.61,28.58,28.59,20701.0,21.6237,21.6312,21.6085,21.6161,20701.0
2016-04-27 15:35:00,28.59,28.6,28.58,28.6,11130.0,21.6161,21.6237,21.6085,21.6237,11130.0
2016-04-27 15:40:00,28.6,28.6,28.58,28.6,15070.0,21.6237,21.6237,21.6085,21.6237,15070.0
2016-04-27 15:45:00,28.61,28.61,28.58,28.58,12985.0,21.6312,21.6312,21.6085,21.6085,12985.0
2016-04-27 15:50:00,28.58,28.58,28.55,28.57,44410.0,21.6085,21.6085,21.5859,21.601,44410.0
2016-04-27 15:55:00,28.57,28.65,28.55,28.64,89043.0,21.601,21.6615,21.5859,21.6539,89043.0
2016-04-28 09:30:00,28.52,28.59,28.41,28.41,55380.0,21.5632,21.6161,21.48,21.48,55380.0
2016-04-28 09:35:00,28.4,28.48,28.4,28.45,42163.0,21.4724,21.5329,21.4724,21.5103,42163.0
2016-04-28 09:40:00,28.44,28.5,28.42,28.48,31516.0,21.5027,21.5481,21.4876,21.5329,31516.0
2016-04-28 09:45:00,28.48,28.5,28.38,28.38,31721.0,21.5329,21.5481,21.4573,21.4573,31721.0
2016-04-28 09:50:00,28.39,28.4,28.25,28.27,75785.0,21.4649,21.4724,21.359,21.3742,75785.0
2016-04-28 09:55:00,28.27,28.31,28.21,28.31,53630.0,21.3742,21.4044,21.3288,21.4044,53630.0
2016-04-28 10:00:00,28.31,28.34,28.29,28.33,60656.0,21.4044,21.4271,21.3893,21.4195,60656.0
2016-04-28 10:05:00,28.33,28.36,28.31,28.31,21990.0,21.4195,21.4422,21.4044,21.4044,21990.0
2016-04-28 10:10:00,28.32,28.36,28.28,28.34,40328.0,21.412,21.4422,21.3817,21.4271,40328.0
2016-04-28 10:15:00,28.34,28.35,28.32,28.33,17486.0,21.4271,21.4346,21.412,21.4195,17486.0
2016-04-28 10:20:00,28.33,28.33,28.29,28.33,21791.0,21.4195,21.4195,21.3893,21.4195,21791.0
2016-04-28 10:25:00,28.33,28.38,28.33,28.37,17865.0,21.4195,21.4573,21.4195,21.4498,17865.0
2016-04-28 10:30:00,28.37,28.41,28.36,28.4,18032.0,21.4498,21.48,21.4422,21.4724,18032.0
2016-04-28 10:35:00,28.4,28.43,28.4,28.41,9683.0,21.4724,21.4951,21.4724,21.48,9683.0
2016-04-28 10:40:00,28.4,28.41,28.39,28.39,7460.0,21.4724,21.48,21.4649,21.4649,7460.0
2016-04-28 10:45:00,28.39,28.44,28.39,28.43,26296.0,21.4649,21.5027,21.4649,21.4951,26296.0
2016-04-28 10:50:00,28.43,28.46,28.41,28.46,17907.0,21.4951,21.5178,21.48,21.5178,17907.0
2016-04-28 10:55:00,28.46,28.48,28.45,28.46,16322.0,21.5178,21.5329,21.5103,21.5178,16322.0
2016-04-28 11:00:00,28.46,28.47,28.44,28.45,7514.0,21.5178,21.5254,21.5027,21.5103,7514.0
2016-04-28 11:05:00,28.45,28.45,28.43,28.43,9484.0,21.5103,21.5103,21.4951,21.4951,9484.0
2016-04-28 11:10:00,28.42,28.42,28.41,28.42,2000.0,21.4876,21.4876,21.48,21.4876,2000.0
2016-04-28 11:15:00,28.42,28.42,28.4,28.41,18400.0,21.4876,21.4876,21.4724,21.48,18400.0
2016-04-28 11:20:00,28.41,28.44,28.41,28.43,17517.0,21.48,21.5027,21.48,21.4951,17517.0
2016-04-28 11:25:00,28.43,28.45,28.43,28.44,9100.0,21.4951,21.5103,21.4951,21.5027,9100.0
2016-04-28 11:30:00,28.44,28.44,28.42,28.43,16588.0,21.5027,21.5027,21.4876,21.4951,16588.0
2016-04-28 11:35:00,28.43,28.43,28.4,28.41,12661.0,21.4951,21.4951,21.4724,21.48,12661.0
2016-04-28 11:40:00,28.4,28.41,28.4,28.4,2500.0,21.4724,21.48,21.4724,21.4724,2500.0
2016-04-28 11:45:00,28.4,28.42,28.4,28.4,28350.0,21.4724,21.4876,21.4724,21.4724,28350.0
2016-04-28 11:50:00,28.4,28.41,28.39,28.4,24599.0,21.4724,21.48,21.4649,21.4724,24599.0
2016-04-28 11:55:00,28.39,28.41,28.39,28.4,11546.0,21.4649,21.48,21.4649,21.4724,11546.0
2016-04-28 12:00:00,28.41,28.41,28.36,28.37,15343.0,21.48,21.48,21.4422,21.4498,15343.0
2016-04-28 12:05:00,28.37,28.37,28.36,28.37,7673.0,21.4498,21.4498,21.4422,21.4498,7673.0
2016-04-28 12:10:00,28.37,28.37,28.34,28.35,8526.0,21.4498,21.4498,21.4271,21.4346,8526.0
2016-04-28 12:15:00,28.34,28.35,28.34,28.34,5990.0,21.4271,21.4346,21.4271,21.4271,5990.0
2016-04-28 12:20:00,28.33,28.34,28.33,28.33,15291.0,21.4195,21.4271,21.4195,21.4195,15291.0
2016-04-28 12:25:00,28.33,28.33,28.32,28.32,33827.0,21.4195,21.4195,21.412,21.412,33827.0
2016-04-28 12:30:00,28.32,28.32,28.28,28.29,32878.0,21.412,21.412,21.3817,21.3893,32878.0
2016-04-28 12:35:00,28.28,28.29,28.27,28.28,29617.0,21.3817,21.3893,21.3742,21.3817,29617.0
2016-04-28 12:40:00,28.28,28.28,28.23,28.23,59894.0,21.3817,21.3817,21.3439,21.3439,59894.0
2016-04-28 12:45:00,28.23,28.27,28.23,28.25,12210.0,21.3439,21.3742,21.3439,21.359,12210.0
2016-04-28 12:50:00,28.25,28.25,28.24,28.25,15690.0,21.359,21.359,21.3515,21.359,15690.0
2016-04-28 12:55:00,28.25,28.25,28.23,28.23,16264.0,21.359,21.359,21.3439,21.3439,16264.0
2016-04-28 13:00:00,28.24,28.27,28.23,28.24,17878.0,21.3515,21.3742,21.3439,21.3515,17878.0
2016-04-28 13:05:00,28.23,28.23,28.22,28.22,13354.0,21.3439,21.3439,21.3364,21.3364,13354.0
2016-04-28 13:10:00,28.22,28.22,28.21,28.22,24477.0,21.3364,21.3364,21.3288,21.3364,24477.0
2016-04-28 13:15:00,28.22,28.22,28.2,28.21,12234.0,21.3364,21.3364,21.3212,21.3288,12234.0
2016-04-28 13:20:00,28.2,28.2,28.18,28.18,38606.0,21.3212,21.3212,21.3061,21.3061,38606.0
2016-04-28 13:25:00,28.18,28.23,28.18,28.23,33068.0,21.3061,21.3439,21.3061,21.3439,33068.0
2016-04-28 13:30:00,28.23,28.24,28.2,28.24,20569.0,21.3439,21.3515,21.3212,21.3515,20569.0
2016-04-28 13:35:00,28.24,28.25,28.22,28.25,14092.0,21.3515,21.359,21.3364,21.359,14092.0
2016-04-28 13:40:00,28.25,28.25,28.22,28.22,10515.0,21.359,21.359,21.3364,21.3364,10515.0
2016-04-28 13:45:00,28.22,28.23,28.19,28.19,20886.0,21.3364,21.3439,21.3137,21.3137,20886.0
2016-04-28 13:50:00,28.19,28.19,28.19,28.19,4629.0,21.3137,21.3137,21.3137,21.3137,4629.0
2016-04-28 13:55:00,28.19,28.19,28.17,28.17,17748.0,21.3137,21.3137,21.2986,21.2986,17748.0
2016-04-28 14:00:00,28.17,28.2,28.17,28.17,26755.0,21.2986,21.3212,21.2986,21.2986,26755.0
2016-04-28 14:05:00,28.17,28.18,28.17,28.18,6002.0,21.2986,21.3061,21.2986,21.3061,6002.0
2016-04-28 14:10:00,28.18,28.19,28.17,28.17,23799.0,21.3061,21.3137,21.2986,21.2986,23799.0
2016-04-28 14:15:00,28.17,28.17,28.15,28.15,18610.0,21.2986,21.2986,21.2834,21.2834,18610.0
2016-04-28 14:20:00,28.14,28.15,28.12,28.13,34240.0,21.2759,21.2834,21.2607,21.2683,34240.0
2016-04-28 14:25:00,28.13,28.13,28.11,28.11,37955.0,21.2683,21.2683,21.2532,21.2532,37955.0
2016-04-28 14:30:00,28.11,28.12,28.1,28.1,52351.0,21.2532,21.2607,21.2456,21.2456,52351.0
2016-04-28 14:35:00,28.11,28.12,28.09,28.12,44776.0,21.2532,21.2607,21.2381,21.2607,44776.0
2016-04-28 14:40:00,28.11,28.12,28.1,28.11,35232.0,21.2532,21.2607,21.2456,21.2532,35232.0
2016-04-28 14:45:00,28.1,28.1,28.08,28.09,15394.0,21.2456,21.2456,21.2305,21.2381,15394.0
2016-04-28 14:50:00,28.09,28.09,28.08,28.08,21000.0,21.2381,21.2381,21.2305,21.2305,21000.0
2016-04-28 14:55:00,28.08,28.11,28.07,28.08,29612.0,21.2305,21.2532,21.2229,21.2305,29612.0
2016-04-28 15:00:00,28.08,28.09,28.07,28.08,21705.0,21.2305,21.2381,21.2229,21.2305,21705.0
2016-04-28 15:05:00,28.08,28.08,28.03,28.03,19639.0,21.2305,21.2305,21.1927,21.1927,19639.0
2016-04-28 15:10:00,28.03,28.03,27.96,27.97,68429.0,21.1927,21.1927,21.1398,21.1473,68429.0
2016-04-28 15:15:00,27.96,27.96,27.91,27.92,37454.0,21.1398,21.1398,21.102,21.1095,37454.0
2016-04-28 15:20:00,27.92,27.95,27.91,27.91,38971.0,21.1095,21.1322,21.102,21.102,38971.0
2016-04-28 15:25:00,27.91,27.91,27.79,27.84,86016.0,21.102,21.102,21.0112,21.049,86016.0
2016-04-28 15:30:00,27.84,27.9,27.84,27.88,56023.0,21.049,21.0944,21.049,21.0793,56023.0
2016-04-28 15:35:00,27.88,27.9,27.86,27.88,37782.0,21.0793,21.0944,21.0642,21.0793,37782.0
2016-04-28 15:40:00,27.88,27.91,27.88,27.89,46207.0,21.0793,21.102,21.0793,21.0869,46207.0
2016-04-28 15:45:00,27.89,27.93,27.88,27.9,57187.0,21.0869,21.1171,21.0793,21.0944,57187.0
2016-04-28 15:50:00,27.89,27.92,27.89,27.91,92902.0,21.0869,21.1095,21.0869,21.102,92902.0
2016-04-28 15:55:00,27.91,27.96,27.9,27.96,85061.0,21.102,21.1398,21.0944,21.1398,85061.0
2016-04-29 09:30:00,27.75,27.8,27.57,27.62,210400.0,20.981,21.0188,20.8449,20.8827,210400.0
2016-04-29 09:35:00,27.62,27.62,27.48,27.53,268435.0,20.8827,20.8827,20.7769,20.8147,268435.0
2016-04-29 09:40:00,27.54,27.64,27.52,27.54,39208.0,20.8222,20.8978,20.8071,20.8222,39208.0
2016-04-29 09:45:00,27.54,27.56,27.44,27.45,58898.0,20.8222,20.8373,20.7466,20.7542,58898.0
2016-04-29 09:50:00,27.45,27.45,27.37,27.42,47790.0,20.7542,20.7542,20.6937,20.7315,47790.0
2016-04-29 09:55:00,27.42,27.44,27.35,27.35,48178.0,20.7315,20.7466,20.6786,20.6786,48178.0
2016-04-29 10:00:00,27.35,27.45,27.34,27.44,38298.0,20.6786,20.7542,20.671,20.7466,38298.0
2016-04-29 10:05:00,27.43,27.43,27.37,27.37,19968.0,20.7391,20.7391,20.6937,20.6937,19968.0
2016-04-29 10:10:00,27.37,27.47,27.36,27.4,71991.0,20.6937,20.7693,20.6861,20.7164,71991.0
2016-04-29 10:15:00,27.4,27.46,27.38,27.4,42281.0,20.7164,20.7617,20.7013,20.7164,42281.0
2016-04-29 10:20:00,27.39,27.41,27.37,27.41,31301.0,20.7088,20.7239,20.6937,20.7239,31301.0
2016-04-29 10:25:00,27.4,27.4,27.31,27.35,47919.0,20.7164,20.7164,20.6483,20.6786,47919.0
2016-04-29 10:30:00,27.35,27.41,27.35,27.41,42181.0,20.6786,20.7239,20.6786,20.7239,42181.0
2016-04-29 10:35:00,27.41,27.49,27.41,27.49,36108.0,20.7239,20.7844,20.7239,20.7844,36108.0
2016-04-29 10:40:00,27.48,27.48,27.43,27.45,31894.0,20.7769,20.7769,20.7391,20.7542,31894.0
2016-04-29 10:45:00,27.45,27.45,27.36,27.36,24493.0,20.7542,20.7542,20.6861,20.6861,24493.0
2016-04-29 10:50:00,27.36,27.36,27.31,27.33,63981.0,20.6861,20.6861,20.6483,20.6635,63981.0
2016-04-29 10:55:00,27.33,27.35,27.32,27.33,21241.0,20.6635,20.6786,20.6559,20.6635,21241.0
2016-04-29 11:00:00,27.33,27.33,27.25,27.28,47845.0,20.6635,20.6635,20.603,20.6256,47845.0
2016-04-29 11:05:00,27.28,27.35,27.27,27.35,15346.0,20.6256,20.6786,20.6181,20.6786,15346.0
2016-04-29 11:10:00,27.35,27.35,27.28,27.34,29737.0,20.6786,20.6786,20.6256,20.671,29737.0
2016-04-29 11:15:00,27.33,27.33,27.22,27.22,59823.0,20.6635,20.6635,20.5803,20.5803,59823.0
2016-04-29 11:20:00,27.22,27.26,27.21,27.24,22792.0,20.5803,20.6105,20.5727,20.5954,22792.0
2016-04-29 11:25:00,27.23,27.26,27.22,27.22,47574.0,20.5878,20.6105,20.5803,20.5803,47574.0
2016-04-29 11:30:00,27.23,27.25,27.22,27.23,43775.0,20.5878,20.603,20.5803,20.5878,43775.0
2016-04-29 11:35:00,27.23,27.24,27.2,27.23,38252.0,20.5878,20.5954,20.5652,20.5878,38252.0
2016-04-29 11:40:00,27.22,27.24,27.18,27.18,33181.0,20.5803,20.5954,20.55,20.55,33181.0
2016-04-29 11:45:00,27.18,27.19,27.14,27.18,64034.0,20.55,20.5576,20.5198,20.55,64034.0
2016-04-29 11:50:00,27.18,27.26,27.18,27.25,31617.0,20.55,20.6105,20.55,20.603,31617.0
2016-04-29 11:55:00,27.24,27.25,27.22,27.23,33411.0,20.5954,20.603,20.5803,20.5878,33411.0
2016-04-29 12:00:00,27.23,27.25,27.22,27.25,32693.0,20.5878,20.603,20.5803,20.603,32693.0
2016-04-29 12:05:00,27.26,27.29,27.25,27.27,31799.0,20.6105,20.6332,20.603,20.6181,31799.0
2016-04-29 12:10:00,27.27,27.27,27.2,27.2,32526.0,20.6181,20.6181,20.5652,20.5652,32526.0
2016-04-29 12:15:00,27.2,27.29,27.2,27.29,19569.0,20.5652,20.6332,20.5652,20.6332,19569.0
2016-04-29 12:20:00,27.28,27.31,27.27,27.27,14065.0,20.6256,20.6483,20.6181,20.6181,14065.0
2016-04-29 12:25:00,27.27,27.3,27.26,27.27,22744.0,20.6181,20.6408,20.6105,20.6181,22744.0
2016-04-29 12:30:00,27.26,27.32,27.24,27.32,14954.0,20.6105,20.6559,20.5954,20.6559,14954.0
2016-04-29 12:35:00,27.32,27.35,27.31,27.33,23439.0,20.6559,20.6786,20.6483,20.6635,23439.0
2016-04-29 12:40:00,27.32,27.32,27.28,27.32,17236.0,20.6559,20.6559,20.6256,20.6559,17236.0
2016-04-29 12:45:00,27.32,27.37,27.32,27.35,18559.0,20.6559,20.6937,20.6559,20.6786,18559.0
2016-04-29 12:50:00,27.35,27.35,27.31,27.31,22289.0,20.6786,20.6786,20.6483,20.6483,22289.0
2016-04-29 12:55:00,27.3,27.31,27.28,27.31,8168.0,20.6408,20.6483,20.6256,20.6483,8168.0
2016-04-29 13:00:00,27.31,27.34,27.31,27.34,9290.0,20.6483,20.671,20.6483,20.671,9290.0
2016-04-29 13:05:00,27.33,27.37,27.32,27.36,10952.0,20.6635,20.6937,20.6559,20.6861,10952.0
2016-04-29 13:10:00,27.36,27.38,27.35,27.38,15160.0,20.6861,20.7013,20.6786,20.7013,15160.0
2016-04-29 13:15:00,27.38,27.41,27.36,27.41,16166.0,20.7013,20.7239,20.6861,20.7239,16166.0
2016-04-29 13:20:00,27.41,27.42,27.39,27.42,18252.0,20.7239,20.7315,20.7088,20.7315,18252.0
2016-04-29 13:25:00,27.42,27.44,27.39,27.4,17272.0,20.7315,20.7466,20.7088,20.7164,17272.0
2016-04-29 13:30:00,27.4,27.4,27.37,27.37,7265.0,20.7164,20.7164,20.6937,20.6937,7265.0
2016-04-29 13:35:00,27.36,27.39,27.35,27.37,12752.0,20.6861,20.7088,20.6786,20.6937,12752.0
2016-04-29 13:40:00,27.37,27.37,27.33,27.33,15242.0,20.6937,20.6937,20.6635,20.6635,15242.0
2016-04-29 13:45:00,27.33,27.35,27.32,27.35,13384.0,20.6635,20.6786,20.6559,20.6786,13384.0
2016-04-29 13:50:00,27.34,27.35,27.32,27.34,15093.0,20.671,20.6786,20.6559,20.671,15093.0
2016-04-29 13:55:00,27.34,27.34,27.3,27.31,15295.0,20.671,20.671,20.6408,20.6483,15295.0
2016-04-29 14:00:00,27.3,27.33,27.3,27.33,18246.0,20.6408,20.6635,20.6408,20.6635,18246.0
2016-04-29 14:05:00,27.33,27.33,27.27,27.27,22277.0,20.6635,20.6635,20.6181,20.6181,22277.0
2016-04-29 14:10:00,27.27,27.29,27.27,27.29,11023.0,20.6181,20.6332,20.6181,20.6332,11023.0
2016-04-29 14:15:00,27.28,27.3,27.26,27.3,14409.0,20.6256,20.6408,20.6105,20.6408,14409.0
2016-04-29 14:20:00,27.29,27.3,27.25,27.25,91025.0,20.6332,20.6408,20.603,20.603,91025.0
2016-04-29 14:25:00,27.25,27.31,27.24,27.31,39063.0,20.603,20.6483,20.5954,20.6483,39063.0
2016-04-29 14:30:00,27.3,27.32,27.28,27.32,14186.0,20.6408,20.6559,20.6256,20.6559,14186.0
2016-04-29 14:35:00,27.31,27.31,27.27,27.28,10759.0,20.6483,20.6483,20.6181,20.6256,10759.0
2016-04-29 14:40:00,27.28,27.3,27.28,27.28,12361.0,20.6256,20.6408,20.6256,20.6256,12361.0
2016-04-29 14:45:00,27.29,27.34,27.29,27.34,17662.0,20.6332,20.671,20.6332,20.671,17662.0
2016-04-29 14:50:00,27.33,27.33,27.3,27.32,22229.0,20.6635,20.6635,20.6408,20.6559,22229.0
2016-04-29 14:55:00,27.34,27.34,27.31,27.33,22659.0,20.671,20.671,20.6483,20.6635,22659.0
2016-04-29 15:00:00,27.33,27.37,27.32,27.34,22378.0,20.6635,20.6937,20.6559,20.671,22378.0
2016-04-29 15:05:00,27.33,27.38,27.33,27.37,22946.0,20.6635,20.7013,20.6635,20.6937,22946.0
2016-04-29 15:10:00,27.36,27.39,27.35,27.38,23120.0,20.6861,20.7088,20.6786,20.7013,23120.0
2016-04-29 15:15:00,27.39,27.4,27.36,27.36,24862.0,20.7088,20.7164,20.6861,20.6861,24862.0
2016-04-29 15:20:00,27.37,27.4,27.36,27.36,22034.0,20.6937,20.7164,20.6861,20.6861,22034.0
2016-04-29 15:25:00,27.36,27.4,27.36,27.37,23917.0,20.6861,20.7164,20.6861,20.6937,23917.0
2016-04-29 15:30:00,27.37,27.46,27.37,27.44,27083.0,20.6937,20.7617,20.6937,20.7466,27083.0
2016-04-29 15:35:00,27.45,27.46,27.43,27.44,23759.0,20.7542,20.7617,20.7391,20.7466,23759.0
2016-04-29 15:40:00,27.44,27.48,27.44,27.47,30644.0,20.7466,20.7769,20.7466,20.7693,30644.0
2016-04-29 15:45:00,27.48,27.52,27.48,27.49,53156.0,20.7769,20.8071,20.7769,20.7844,53156.0
2016-04-29 15:50:00,27.49,27.51,27.48,27.5,61883.0,20.7844,20.7995,20.7769,20.792,61883.0
2016-04-29 15:55:00,27.5,27.5,27.47,27.49,89429.0,20.792,20.792,20.7693,20.7844,89429.0
2016-05-02 09:30:00,27.49,27.49,27.22,27.24,37278.0,20.7844,20.7844,20.5803,20.5954,37278.0
2016-05-02 09:35:00,27.24,27.31,27.23,27.29,58543.0,20.5954,20.6483,20.5878,20.6332,58543.0
2016-05-02 09:40:00,27.3,27.39,27.3,27.35,19980.0,20.6408,20.7088,20.6408,20.6786,19980.0
2016-05-02 09:45:00,27.34,27.34,27.29,27.31,19590.0,20.671,20.671,20.6332,20.6483,19590.0
2016-05-02 09:50:00,27.31,27.39,27.27,27.39,25658.0,20.6483,20.7088,20.6181,20.7088,25658.0
2016-05-02 09:55:00,27.4,27.4,27.32,27.32,26708.0,20.7164,20.7164,20.6559,20.6559,26708.0
2016-05-02 10:00:00,27.32,27.36,27.31,27.35,32718.0,20.6559,20.6861,20.6483,20.6786,32718.0
2016-05-02 10:05:00,27.36,27.43,27.36,27.43,83900.0,20.6861,20.7391,20.6861,20.7391,83900.0
2016-05-02 10:10:00,27.44,27.47,27.42,27.46,12200.0,20.7466,20.7693,20.7315,20.7617,12200.0
2016-05-02 10:15:00,27.45,27.47,27.41,27.41,46060.0,20.7542,20.7693,20.7239,20.7239,46060.0
2016-05-02 10:20:00,27.4,27.44,27.39,27.43,16433.0,20.7164,20.7466,20.7088,20.7391,16433.0
2016-05-02 10:25:00,27.43,27.44,27.34,27.34,69655.0,20.7391,20.7466,20.671,20.671,69655.0
2016-05-02 10:30:00,27.34,27.38,27.32,27.37,66125.0,20.671,20.7013,20.6559,20.6937,66125.0
2016-05-02 10:35:00,27.37,27.38,27.31,27.31,29535.0,20.6937,20.7013,20.6483,20.6483,29535.0
2016-05-02 10:40:00,27.31,27.36,27.31,27.34,31144.0,20.6483,20.6861,20.6483,20.671,31144.0
2016-05-02 10:45:00,27.34,27.38,27.34,27.38,6429.0,20.671,20.7013,20.671,20.7013,6429.0
2016-05-02 10:50:00,27.37,27.37,27.31,27.32,29615.0,20.6937,20.6937,20.6483,20.6559,29615.0
2016-05-02 10:55:00,27.31,27.31,27.26,27.26,25795.0,20.6483,20.6483,20.6105,20.6105,25795.0
2016-05-02 11:00:00,27.26,27.27,27.2,27.2,40444.0,20.6105,20.6181,20.5652,20.5652,40444.0
2016-05-02 11:05:00,27.2,27.25,27.2,27.25,61202.0,20.5652,20.603,20.5652,20.603,61202.0
2016-05-02 11:10:00,27.24,27.3,27.24,27.26,16154.0,20.5954,20.6408,20.5954,20.6105,16154.0
2016-05-02 11:15:00,27.25,27.3,27.25,27.28,12500.0,20.603,20.6408,20.603,20.6256,12500.0
2016-05-02 11:20:00,27.28,27.28,27.25,27.26,21847.0,20.6256,20.6256,20.603,20.6105,21847.0
2016-05-02 11:25:00,27.26,27.26,27.24,27.26,20245.0,20.6105,20.6105,20.5954,20.6105,20245.0
2016-05-02 11:30:00,27.26,27.26,27.24,27.25,31493.0,20.6105,20.6105,20.5954,20.603,31493.0
2016-05-02 11:35:00,27.25,27.31,27.25,27.31,16116.0,20.603,20.6483,20.603,20.6483,16116.0
2016-05-02 11:40:00,27.31,27.32,27.28,27.28,9900.0,20.6483,20.6559,20.6256,20.6256,9900.0
2016-05-02 11:45:00,27.28,27.29,27.25,27.29,14652.0,20.6256,20.6332,20.603,20.6332,14652.0
2016-05-02 11:50:00,27.28,27.31,27.27,27.3,22600.0,20.6256,20.6483,20.6181,20.6408,22600.0
2016-05-02 11:55:00,27.3,27.32,27.27,27.28,15539.0,20.6408,20.6559,20.6181,20.6256,15539.0
2016-05-02 12:00:00,27.27,27.29,27.25,27.28,25955.0,20.6181,20.6332,20.603,20.6256,25955.0
2016-05-02 12:05:00,27.29,27.31,27.29,27.29,14658.0,20.6332,20.6483,20.6332,20.6332,14658.0
2016-05-02 12:10:00,27.3,27.31,27.27,27.28,20910.0,20.6408,20.6483,20.6181,20.6256,20910.0
2016-05-02 12:15:00,27.27,27.31,27.27,27.31,24167.0,20.6181,20.6483,20.6181,20.6483,24167.0
2016-05-02 12:20:00,27.32,27.33,27.31,27.31,17277.0,20.6559,20.6635,20.6483,20.6483,17277.0
2016-05-02 12:25:00,27.32,27.32,27.3,27.31,9696.0,20.6559,20.6559,20.6408,20.6483,9696.0
2016-05-02 12:30:00,27.31,27.33,27.29,27.31,31184.0,20.6483,20.6635,20.6332,20.6483,31184.0
2016-05-02 12:35:00,27.31,27.32,27.29,27.31,29754.0,20.6483,20.6559,20.6332,20.6483,29754.0
2016-05-02 12:40:00,27.31,27.31,27.29,27.3,15506.0,20.6483,20.6483,20.6332,20.6408,15506.0
2016-05-02 12:45:00,27.3,27.31,27.3,27.31,8022.0,20.6408,20.6483,20.6408,20.6483,8022.0
2016-05-02 12:50:00,27.31,27.31,27.3,27.31,85852.0,20.6483,20.6483,20.6408,20.6483,85852.0
2016-05-02 12:55:00,27.31,27.31,27.28,27.3,27237.0,20.6483,20.6483,20.6256,20.6408,27237.0
2016-05-02 13:00:00,27.31,27.31,27.28,27.28,9413.0,20.6483,20.6483,20.6256,20.6256,9413.0
2016-05-02 13:05:00,27.28,27.31,27.28,27.29,25472.0,20.6256,20.6483,20.6256,20.6332,25472.0
2016-05-02 13:10:00,27.28,27.31,27.28,27.3,26532.0,20.6256,20.6483,20.6256,20.6408,26532.0
2016-05-02 13:15:00,27.3,27.31,27.29,27.29,27542.0,20.6408,20.6483,20.6332,20.6332,27542.0
2016-05-02 13:20:00,27.29,27.33,27.28,27.33,65513.0,20.6332,20.6635,20.6256,20.6635,65513.0
2016-05-02 13:25:00,27.33,27.34,27.32,27.33,18803.0,20.6635,20.671,20.6559,20.6635,18803.0
2016-05-02 13:30:00,27.33,27.33,27.32,27.33,26516.0,20.6635,20.6635,20.6559,20.6635,26516.0
2016-05-02 13:35:00,27.33,27.33,27.32,27.33,15641.0,20.6635,20.6635,20.6559,20.6635,15641.0
2016-05-02 13:40:00,27.33,27.36,27.33,27.36,21217.0,20.6635,20.6861,20.6635,20.6861,21217.0
2016-05-02 13:45:00,27.36,27.38,27.35,27.38,21459.0,20.6861,20.7013,20.6786,20.7013,21459.0
2016-05-02 13:50:00,27.37,27.38,27.34,27.37,22899.0,20.6937,20.7013,20.671,20.6937,22899.0
2016-05-02 13:55:00,27.37,27.37,27.34,27.34,12281.0,20.6937,20.6937,20.671,20.671,12281.0
2016-05-02 14:00:00,27.34,27.35,27.31,27.35,44671.0,20.671,20.6786,20.6483,20.6786,44671.0
2016-05-02 14:05:00,27.35,27.36,27.34,27.34,13462.0,20.6786,20.6861,20.671,20.671,13462.0
2016-05-02 14:10:00,27.34,27.36,27.33,27.35,17150.0,20.671,20.6861,20.6635,20.6786,17150.0
2016-05-02 14:15:00,27.35,27.4,27.35,27.4,42480.0,20.6786,20.7164,20.6786,20.7164,42480.0
2016-05-02 14:20:00,27.4,27.43,27.4,27.43,24605.0,20.7164,20.7391,20.7164,20.7391,24605.0
2016-05-02 14:25:00,27.42,27.42,27.42,27.42,17705.0,20.7315,20.7315,20.7315,20.7315,17705.0
2016-05-02 14:30:00,27.42,27.42,27.39,27.39,14680.0,20.7315,20.7315,20.7088,20.7088,14680.0
2016-05-02 14:35:00,27.39,27.39,27.38,27.39,12038.0,20.7088,20.7088,20.7013,20.7088,12038.0
2016-05-02 14:40:00,27.39,27.4,27.39,27.4,8728.0,20.7088,20.7164,20.7088,20.7164,8728.0
2016-05-02 14:45:00,27.4,27.42,27.4,27.42,15717.0,20.7164,20.7315,20.7164,20.7315,15717.0
2016-05-02 14:50:00,27.42,27.43,27.41,27.41,24779.0,20.7315,20.7391,20.7239,20.7239,24779.0
2016-05-02 14:55:00,27.41,27.43,27.41,27.42,17310.0,20.7239,20.7391,20.7239,20.7315,17310.0
2016-05-02 15:00:00,27.42,27.44,27.42,27.44,25248.0,20.7315,20.7466,20.7315,20.7466,25248.0
2016-05-02 15:05:00,27.44,27.44,27.42,27.43,27644.0,20.7466,20.7466,20.7315,20.7391,27644.0
2016-05-02 15:10:00,27.44,27.44,27.42,27.42,14371.0,20.7466,20.7466,20.7315,20.7315,14371.0
2016-05-02 15:15:00,27.42,27.42,27.42,27.42,15661.0,20.7315,20.7315,20.7315,20.7315,15661.0
2016-05-02 15:20:00,27.41,27.41,27.4,27.41,19345.0,20.7239,20.7239,20.7164,20.7239,19345.0
2016-05-02 15:25:00,27.4,27.41,27.39,27.39,33458.0,20.7164,20.7239,20.7088,20.7088,33458.0
2016-05-02 15:30:00,27.39,27.4,27.39,27.4,24888.0,20.7088,20.7164,20.7088,20.7164,24888.0
2016-05-02 15:35:00,27.4,27.42,27.4,27.41,24702.0,20.7164,20.7315,20.7164,20.7239,24702.0
2016-05-02 15:40:00,27.41,27.42,27.41,27.42,25761.0,20.7239,20.7315,20.7239,20.7315,25761.0
2016-05-02 15:45:00,27.42,27.42,27.39,27.4,27548.0,20.7315,20.7315,20.7088,20.7164,27548.0
2016-05-02 15:50:00,27.39,27.39,27.37,27.37,48095.0,20.7088,20.7088,20.6937,20.6937,48095.0
2016-05-02 15:55:00,27.38,27.38,27.35,27.38,124703.0,20.7013,20.7013,20.6786,20.7013,124703.0
2016-05-03 09:30:00,27.19,27.19,26.97,27.04,59744.0,20.5576,20.5576,20.3913,20.4442,59744.0
2016-05-03 09:35:00,27.04,27.04,26.94,26.94,64918.0,20.4442,20.4442,20.3686,20.3686,64918.0
2016-05-03 09:40:00,26.93,26.94,26.82,26.82,65015.0,20.361,20.3686,20.2779,20.2779,65015.0
2016-05-03 09:45:00,26.81,26.85,26.72,26.72,72975.0,20.2703,20.3005,20.2022,20.2022,72975.0
2016-05-03 09:50:00,26.72,26.75,26.61,26.75,80048.0,20.2022,20.2249,20.1191,20.2249,80048.0
2016-05-03 09:55:00,26.75,26.78,26.72,26.75,51380.0,20.2249,20.2476,20.2022,20.2249,51380.0
2016-05-03 10:00:00,26.75,26.75,26.7,26.75,36296.0,20.2249,20.2249,20.1871,20.2249,36296.0
2016-05-03 10:05:00,26.75,26.78,26.72,26.73,40862.0,20.2249,20.2476,20.2022,20.2098,40862.0
2016-05-03 10:10:00,26.72,26.73,26.68,26.69,25920.0,20.2022,20.2098,20.172,20.1796,25920.0
2016-05-03 10:15:00,26.68,26.75,26.68,26.75,22330.0,20.172,20.2249,20.172,20.2249,22330.0
2016-05-03 10:20:00,26.75,26.82,26.75,26.82,27030.0,20.2249,20.2779,20.2249,20.2779,27030.0
2016-05-03 10:25:00,26.82,26.85,26.81,26.83,17157.0,20.2779,20.3005,20.2703,20.2854,17157.0
2016-05-03 10:30:00,26.83,26.85,26.8,26.8,37831.0,20.2854,20.3005,20.2627,20.2627,37831.0
2016-05-03 10:35:00,26.8,26.82,26.77,26.77,30698.0,20.2627,20.2779,20.24,20.24,30698.0
2016-05-03 10:40:00,26.78,26.83,26.78,26.82,28316.0,20.2476,20.2854,20.2476,20.2779,28316.0
2016-05-03 10:45:00,26.81,26.83,26.78,26.78,16380.0,20.2703,20.2854,20.2476,20.2476,16380.0
2016-05-03 10:50:00,26.79,26.8,26.77,26.78,16372.0,20.2552,20.2627,20.24,20.2476,16372.0
2016-05-03 10:55:00,26.78,26.78,26.74,26.75,22025.0,20.2476,20.2476,20.2174,20.2249,22025.0
2016-05-03 11:00:00,26.76,26.81,26.75,26.81,14371.0,20.2325,20.2703,20.2249,20.2703,14371.0
2016-05-03 11:05:00,26.81,26.83,26.8,26.82,9630.0,20.2703,20.2854,20.2627,20.2779,9630.0
2016-05-03 11:10:00,26.81,26.82,26.79,26.82,28527.0,20.2703,20.2779,20.2552,20.2779,28527.0
2016-05-03 11:15:00,26.82,26.85,26.78,26.78,35614.0,20.2779,20.3005,20.2476,20.2476,35614.0
2016-05-03 11:20:00,26.78,26.8,26.77,26.77,24727.0,20.2476,20.2627,20.24,20.24,24727.0
2016-05-03 11:25:00,26.77,26.8,26.77,26.78,20261.0,20.24,20.2627,20.24,20.2476,20261.0
2016-05-03 11:30:00,26.78,26.78,26.75,26.77,28614.0,20.2476,20.2476,20.2249,20.24,28614.0
2016-05-03 11:35:00,26.78,26.81,26.78,26.81,3842.0,20.2476,20.2703,20.2476,20.2703,3842.0
2016-05-03 11:40:00,26.81,26.83,26.81,26.83,3239.0,20.2703,20.2854,20.2703,20.2854,3239.0
2016-05-03 11:45:00,26.84,26.87,26.84,26.87,10085.0,20.293,20.3157,20.293,20.3157,10085.0
2016-05-03 11:50:00,26.87,26.94,26.87,26.94,44737.0,20.3157,20.3686,20.3157,20.3686,44737.0
2016-05-03 11:55:00,26.93,26.93,26.9,26.91,13642.0,20.361,20.361,20.3383,20.3459,13642.0
2016-05-03 12:00:00,26.91,26.96,26.91,26.94,23191.0,20.3459,20.3837,20.3459,20.3686,23191.0
2016-05-03 12:05:00,26.94,26.94,26.92,26.93,11181.0,20.3686,20.3686,20.3535,20.361,11181.0
2016-05-03 12:10:00,26.93,26.93,26.91,26.91,7677.0,20.361,20.361,20.3459,20.3459,7677.0
2016-05-03 12:15:00,26.91,26.92,26.91,26.91,5355.0,20.3459,20.3535,20.3459,20.3459,5355.0
2016-05-03 12:20:00,26.91,26.92,26.9,26.92,22595.0,20.3459,20.3535,20.3383,20.3535,22595.0
2016-05-03 12:25:00,26.91,26.92,26.88,26.89,20018.0,20.3459,20.3535,20.3232,20.3308,20018.0
2016-05-03 12:30:00,26.89,26.9,26.89,26.9,6111.0,20.3308,20.3383,20.3308,20.3383,6111.0
2016-05-03 12:35:00,26.9,26.91,26.88,26.91,9964.0,20.3383,20.3459,20.3232,20.3459,9964.0
2016-05-03 12:40:00,26.92,26.93,26.92,26.93,2511.0,20.3535,20.361,20.3535,20.361,2511.0
2016-05-03 12:45:00,26.93,26.93,26.92,26.92,9858.0,20.361,20.361,20.3535,20.3535,9858.0
2016-05-03 12:50:00,26.93,26.96,26.93,26.94,20463.0,20.361,20.3837,20.361,20.3686,20463.0
2016-05-03 12:55:00,26.94,26.94,26.93,26.94,9630.0,20.3686,20.3686,20.361,20.3686,9630.0
2016-05-03 13:00:00,26.94,26.94,26.93,26.94,5411.0,20.3686,20.3686,20.361,20.3686,5411.0
2016-05-03 13:05:00,26.94,26.98,26.94,26.98,9622.0,20.3686,20.3988,20.3686,20.3988,9622.0
2016-05-03 13:10:00,26.99,27.0,26.99,26.99,10192.0,20.4064,20.4139,20.4064,20.4064,10192.0
2016-05-03 13:15:00,26.99,27.0,26.99,26.99,5526.0,20.4064,20.4139,20.4064,20.4064,5526.0
2016-05-03 13:20:00,26.99,27.03,26.97,26.99,25750.0,20.4064,20.4366,20.3913,20.4064,25750.0
2016-05-03 13:25:00,26.99,26.99,26.99,26.99,6568.0,20.4064,20.4064,20.4064,20.4064,6568.0
2016-05-03 13:30:00,27.0,27.0,26.99,26.99,6395.0,20.4139,20.4139,20.4064,20.4064,6395.0
2016-05-03 13:35:00,27.0,27.01,26.99,27.01,14532.0,20.4139,20.4215,20.4064,20.4215,14532.0
2016-05-03 13:40:00,27.02,27.03,27.01,27.01,9269.0,20.4291,20.4366,20.4215,20.4215,9269.0
2016-05-03 13:45:00,27.02,27.03,27.02,27.03,5655.0,20.4291,20.4366,20.4291,20.4366,5655.0
2016-05-03 13:50:00,27.02,27.02,27.0,27.0,21785.0,20.4291,20.4291,20.4139,20.4139,21785.0
2016-05-03 13:55:00,26.99,26.99,26.97,26.97,16270.0,20.4064,20.4064,20.3913,20.3913,16270.0
2016-05-03 14:00:00,26.97,26.97,26.94,26.94,21023.0,20.3913,20.3913,20.3686,20.3686,21023.0
2016-05-03 14:05:00,26.93,26.93,26.91,26.91,32516.0,20.361,20.361,20.3459,20.3459,32516.0
2016-05-03 14:10:00,26.9,26.9,26.85,26.86,38639.0,20.3383,20.3383,20.3005,20.3081,38639.0
2016-05-03 14:15:00,26.86,26.86,26.83,26.83,26134.0,20.3081,20.3081,20.2854,20.2854,26134.0
2016-05-03 14:20:00,26.83,26.85,26.82,26.85,15130.0,20.2854,20.3005,20.2779,20.3005,15130.0
2016-05-03 14:25:00,26.84,26.85,26.84,26.85,16458.0,20.293,20.3005,20.293,20.3005,16458.0
2016-05-03 14:30:00,26.85,26.85,26.81,26.83,81935.0,20.3005,20.3005,20.2703,20.2854,81935.0
2016-05-03 14:35:00,26.84,26.88,26.84,26.88,16609.0,20.293,20.3232,20.293,20.3232,16609.0
2016-05-03 14:40:00,26.88,26.88,26.85,26.85,31804.0,20.3232,20.3232,20.3005,20.3005,31804.0
2016-05-03 14:45:00,26.84,26.84,26.74,26.74,71408.0,20.293,20.293,20.2174,20.2174,71408.0
2016-05-03 14:50:00,26.75,26.78,26.75,26.77,33254.0,20.2249,20.2476,20.2249,20.24,33254.0
2016-05-03 14:55:00,26.78,26.81,26.78,26.81,9824.0,20.2476,20.2703,20.2476,20.2703,9824.0
2016-05-03 15:00:00,26.81,26.82,26.8,26.81,11529.0,20.2703,20.2779,20.2627,20.2703,11529.0
2016-05-03 15:05:00,26.81,26.83,26.81,26.81,7813.0,20.2703,20.2854,20.2703,20.2703,7813.0
2016-05-03 15:10:00,26.82,26.82,26.76,26.77,31106.0,20.2779,20.2779,20.2325,20.24,31106.0
2016-05-03 15:15:00,26.77,26.81,26.77,26.8,15523.0,20.24,20.2703,20.24,20.2627,15523.0
2016-05-03 15:20:00,26.81,26.82,26.78,26.81,38505.0,20.2703,20.2779,20.2476,20.2703,38505.0
2016-05-03 15:25:00,26.82,26.83,26.81,26.82,18787.0,20.2779,20.2854,20.2703,20.2779,18787.0
2016-05-03 15:30:00,26.81,26.83,26.78,26.8,73096.0,20.2703,20.2854,20.2476,20.2627,73096.0
2016-05-03 15:35:00,26.8,26.81,26.77,26.77,40218.0,20.2627,20.2703,20.24,20.24,40218.0
2016-05-03 15:40:00,26.78,26.79,26.76,26.77,50935.0,20.2476,20.2552,20.2325,20.24,50935.0
2016-05-03 15:45:00,26.78,26.83,26.78,26.83,38583.0,20.2476,20.2854,20.2476,20.2854,38583.0
2016-05-03 15:50:00,26.83,26.84,26.83,26.83,43799.0,20.2854,20.293,20.2854,20.2854,43799.0
2016-05-03 15:55:00,26.84,26.86,26.82,26.85,94486.0,20.293,20.3081,20.2779,20.3005,94486.0
2016-05-04 09:30:00,26.81,26.81,26.56,26.58,88430.0,20.2703,20.2703,20.0813,20.0964,88430.0
2016-05-04 09:35:00,26.58,26.6,26.44,26.45,109132.0,20.0964,20.1115,19.9905,19.9981,109132.0
2016-05-04 09:40:00,26.46,26.48,26.37,26.39,106228.0,20.0057,20.0208,19.9376,19.9527,106228.0
2016-05-04 09:45:00,26.39,26.49,26.39,26.48,76867.0,19.9527,20.0283,19.9527,20.0208,76867.0
2016-05-04 09:50:00,26.49,26.56,26.49,26.56,23913.0,20.0283,20.0813,20.0283,20.0813,23913.0
2016-05-04 09:55:00,26.56,26.63,26.56,26.58,26475.0,20.0813,20.1342,20.0813,20.0964,26475.0
2016-05-04 10:00:00,26.58,26.63,26.49,26.49,87238.0,20.0964,20.1342,20.0283,20.0283,87238.0
2016-05-04 10:05:00,26.5,26.5,26.44,26.46,31443.0,20.0359,20.0359,19.9905,20.0057,31443.0
2016-05-04 10:10:00,26.46,26.58,26.46,26.53,39939.0,20.0057,20.0964,20.0057,20.0586,39939.0
2016-05-04 10:15:00,26.54,26.56,26.5,26.56,33131.0,20.0662,20.0813,20.0359,20.0813,33131.0
2016-05-04 10:20:00,26.57,26.58,26.5,26.5,28056.0,20.0888,20.0964,20.0359,20.0359,28056.0
2016-05-04 10:25:00,26.51,26.53,26.5,26.52,57191.0,20.0435,20.0586,20.0359,20.051,57191.0
2016-05-04 10:30:00,26.51,26.53,26.49,26.5,40821.0,20.0435,20.0586,20.0283,20.0359,40821.0
2016-05-04 10:35:00,26.5,26.51,26.48,26.5,26414.0,20.0359,20.0435,20.0208,20.0359,26414.0
2016-05-04 10:40:00,26.51,26.55,26.47,26.48,22344.0,20.0435,20.0737,20.0132,20.0208,22344.0
2016-05-04 10:45:00,26.47,26.48,26.43,26.46,54645.0,20.0132,20.0208,19.983,20.0057,54645.0
2016-05-04 10:50:00,26.46,26.48,26.45,26.46,25710.0,20.0057,20.0208,19.9981,20.0057,25710.0
2016-05-04 10:55:00,26.47,26.51,26.47,26.5,14192.0,20.0132,20.0435,20.0132,20.0359,14192.0
2016-05-04 11:00:00,26.51,26.56,26.5,26.53,34481.0,20.0435,20.0813,20.0359,20.0586,34481.0
2016-05-04 11:05:00,26.54,26.54,26.51,26.51,14918.0,20.0662,20.0662,20.0435,20.0435,14918.0
2016-05-04 11:10:00,26.51,26.51,26.46,26.46,14393.0,20.0435,20.0435,20.0057,20.0057,14393.0
2016-05-04 11:15:00,26.45,26.45,26.41,26.41,19247.0,19.9981,19.9981,19.9679,19.9679,19247.0
2016-05-04 11:20:00,26.41,26.41,26.37,26.4,24791.0,19.9679,19.9679,19.9376,19.9603,24791.0
2016-05-04 11:25:00,26.41,26.41,26.37,26.38,20823.0,19.9679,19.9679,19.9376,19.9452,20823.0
2016-05-04 11:30:00,26.39,26.39,26.35,26.36,64373.0,19.9527,19.9527,19.9225,19.9301,64373.0
2016-05-04 11:35:00,26.36,26.39,26.35,26.38,30502.0,19.9301,19.9527,19.9225,19.9452,30502.0
2016-05-04 11:40:00,26.38,26.39,26.33,26.34,40667.0,19.9452,19.9527,19.9074,19.9149,40667.0
2016-05-04 11:45:00,26.34,26.39,26.34,26.39,29137.0,19.9149,19.9527,19.9149,19.9527,29137.0
2016-05-04 11:50:00,26.39,26.39,26.33,26.33,28891.0,19.9527,19.9527,19.9074,19.9074,28891.0
2016-05-04 11:55:00,26.33,26.33,26.3,26.31,26047.0,19.9074,19.9074,19.8847,19.8923,26047.0
2016-05-04 12:00:00,26.29,26.32,26.29,26.3,36156.0,19.8771,19.8998,19.8771,19.8847,36156.0
2016-05-04 12:05:00,26.3,26.32,26.3,26.3,29380.0,19.8847,19.8998,19.8847,19.8847,29380.0
2016-05-04 12:10:00,26.3,26.37,26.3,26.37,42790.0,19.8847,19.9376,19.8847,19.9376,42790.0
2016-05-04 12:15:00,26.37,26.38,26.36,26.38,14695.0,19.9376,19.9452,19.9301,19.9452,14695.0
2016-05-04 12:20:00,26.37,26.38,26.35,26.35,30081.0,19.9376,19.9452,19.9225,19.9225,30081.0
2016-05-04 12:25:00,26.35,26.36,26.32,26.33,23567.0,19.9225,19.9301,19.8998,19.9074,23567.0
2016-05-04 12:30:00,26.34,26.4,26.34,26.4,20906.0,19.9149,19.9603,19.9149,19.9603,20906.0
2016-05-04 12:35:00,26.4,26.4,26.34,26.35,31831.0,19.9603,19.9603,19.9149,19.9225,31831.0
2016-05-04 12:40:00,26.35,26.35,26.33,26.34,12387.0,19.9225,19.9225,19.9074,19.9149,12387.0
2016-05-04 12:45:00,26.34,26.38,26.34,26.38,9243.0,19.9149,19.9452,19.9149,19.9452,9243.0
2016-05-04 12:50:00,26.37,26.38,26.35,26.38,12100.0,19.9376,19.9452,19.9225,19.9452,12100.0
2016-05-04 12:55:00,26.38,26.38,26.35,26.35,12206.0,19.9452,19.9452,19.9225,19.9225,12206.0
2016-05-04 13:00:00,26.35,26.38,26.35,26.36,6704.0,19.9225,19.9452,19.9225,19.9301,6704.0
2016-05-04 13:05:00,26.36,26.36,26.36,26.36,12809.0,19.9301,19.9301,19.9301,19.9301,12809.0
2016-05-04 13:10:00,26.36,26.36,26.34,26.34,14231.0,19.9301,19.9301,19.9149,19.9149,14231.0
2016-05-04 13:15:00,26.35,26.39,26.35,26.38,11159.0,19.9225,19.9527,19.9225,19.9452,11159.0
2016-05-04 13:20:00,26.38,26.4,26.38,26.4,29578.0,19.9452,19.9603,19.9452,19.9603,29578.0
2016-05-04 13:25:00,26.4,26.4,26.36,26.39,31256.0,19.9603,19.9603,19.9301,19.9527,31256.0
2016-05-04 13:30:00,26.39,26.4,26.39,26.4,2903.0,19.9527,19.9603,19.9527,19.9603,2903.0
2016-05-04 13:35:00,26.4,26.4,26.36,26.36,7209.0,19.9603,19.9603,19.9301,19.9301,7209.0
2016-05-04 13:40:00,26.36,26.4,26.36,26.37,20590.0,19.9301,19.9603,19.9301,19.9376,20590.0
2016-05-04 13:45:00,26.36,26.37,26.35,26.35,15894.0,19.9301,19.9376,19.9225,19.9225,15894.0
2016-05-04 13:50:00,26.35,26.38,26.34,26.34,22738.0,19.9225,19.9452,19.9149,19.9149,22738.0
2016-05-04 13:55:00,26.33,26.33,26.32,26.33,11691.0,19.9074,19.9074,19.8998,19.9074,11691.0
2016-05-04 14:00:00,26.32,26.33,26.31,26.33,18224.0,19.8998,19.9074,19.8923,19.9074,18224.0
2016-05-04 14:05:00,26.32,26.33,26.31,26.32,13235.0,19.8998,19.9074,19.8923,19.8998,13235.0
2016-05-04 14:10:00,26.32,26.32,26.32,26.32,1600.0,19.8998,19.8998,19.8998,19.8998,1600.0
2016-05-04 14:15:00,26.32,26.34,26.32,26.33,14496.0,19.8998,19.9149,19.8998,19.9074,14496.0
2016-05-04 14:20:00,26.34,26.36,26.34,26.36,11345.0,19.9149,19.9301,19.9149,19.9301,11345.0
2016-05-04 14:25:00,26.37,26.43,26.37,26.42,34666.0,19.9376,19.983,19.9376,19.9754,34666.0
2016-05-04 14:30:00,26.41,26.44,26.41,26.42,10323.0,19.9679,19.9905,19.9679,19.9754,10323.0
2016-05-04 14:35:00,26.42,26.45,26.42,26.45,22210.0,19.9754,19.9981,19.9754,19.9981,22210.0
2016-05-04 14:40:00,26.46,26.46,26.41,26.41,19075.0,20.0057,20.0057,19.9679,19.9679,19075.0
2016-05-04 14:45:00,26.41,26.41,26.4,26.41,10882.0,19.9679,19.9679,19.9603,19.9679,10882.0
2016-05-04 14:50:00,26.41,26.43,26.41,26.41,23365.0,19.9679,19.983,19.9679,19.9679,23365.0
2016-05-04 14:55:00,26.4,26.41,26.39,26.39,13084.0,19.9603,19.9679,19.9527,19.9527,13084.0
2016-05-04 15:00:00,26.39,26.41,26.37,26.37,18487.0,19.9527,19.9679,19.9376,19.9376,18487.0
2016-05-04 15:05:00,26.37,26.38,26.37,26.38,39887.0,19.9376,19.9452,19.9376,19.9452,39887.0
2016-05-04 15:10:00,26.38,26.42,26.38,26.42,5900.0,19.9452,19.9754,19.9452,19.9754,5900.0
2016-05-04 15:15:00,26.42,26.42,26.4,26.41,26395.0,19.9754,19.9754,19.9603,19.9679,26395.0
2016-05-04 15:20:00,26.4,26.42,26.4,26.42,13324.0,19.9603,19.9754,19.9603,19.9754,13324.0
2016-05-04 15:25:00,26.42,26.42,26.4,26.41,15098.0,19.9754,19.9754,19.9603,19.9679,15098.0
2016-05-04 15:30:00,26.42,26.42,26.4,26.4,18570.0,19.9754,19.9754,19.9603,19.9603,18570.0
2016-05-04 15:35:00,26.4,26.42,26.4,26.4,17635.0,19.9603,19.9754,19.9603,19.9603,17635.0
2016-05-04 15:40:00,26.41,26.44,26.41,26.42,38247.0,19.9679,19.9905,19.9679,19.9754,38247.0
2016-05-04 15:45:00,26.43,26.45,26.42,26.45,15679.0,19.983,19.9981,19.9754,19.9981,15679.0
2016-05-04 15:50:00,26.45,26.47,26.43,26.44,46613.0,19.9981,20.0132,19.983,19.9905,46613.0
2016-05-04 15:55:00,26.44,26.44,26.41,26.43,71440.0,19.9905,19.9905,19.9679,19.983,71440.0
2016-05-05 09:30:00,26.46,26.47,26.37,26.41,43116.0,20.0057,20.0132,19.9376,19.9679,43116.0
2016-05-05 09:35:00,26.42,26.43,26.32,26.34,28293.0,19.9754,19.983,19.8998,19.9149,28293.0
2016-05-05 09:40:00,26.35,26.35,26.29,26.32,24978.0,19.9225,19.9225,19.8771,19.8998,24978.0
2016-05-05 09:45:00,26.32,26.32,26.27,26.32,35687.0,19.8998,19.8998,19.862,19.8998,35687.0
2016-05-05 09:50:00,26.33,26.34,26.31,26.33,7895.0,19.9074,19.9149,19.8923,19.9074,7895.0
2016-05-05 09:55:00,26.34,26.39,26.33,26.37,25649.0,19.9149,19.9527,19.9074,19.9376,25649.0
2016-05-05 10:00:00,26.36,26.43,26.35,26.41,32020.0,19.9301,19.983,19.9225,19.9679,32020.0
2016-05-05 10:05:00,26.41,26.43,26.4,26.43,9599.0,19.9679,19.983,19.9603,19.983,9599.0
2016-05-05 10:10:00,26.44,26.49,26.43,26.49,57136.0,19.9905,20.0283,19.983,20.0283,57136.0
2016-05-05 10:15:00,26.48,26.48,26.43,26.45,25893.0,20.0208,20.0208,19.983,19.9981,25893.0
2016-05-05 10:20:00,26.45,26.48,26.43,26.43,14964.0,19.9981,20.0208,19.983,19.983,14964.0
2016-05-05 10:25:00,26.44,26.44,26.4,26.4,25910.0,19.9905,19.9905,19.9603,19.9603,25910.0
2016-05-05 10:30:00,26.41,26.49,26.41,26.48,28221.0,19.9679,20.0283,19.9679,20.0208,28221.0
2016-05-05 10:35:00,26.47,26.48,26.46,26.47,9847.0,20.0132,20.0208,20.0057,20.0132,9847.0
2016-05-05 10:40:00,26.46,26.47,26.42,26.47,10100.0,20.0057,20.0132,19.9754,20.0132,10100.0
2016-05-05 10:45:00,26.46,26.47,26.43,26.47,7727.0,20.0057,20.0132,19.983,20.0132,7727.0
2016-05-05 10:50:00,26.48,26.49,26.47,26.48,8752.0,20.0208,20.0283,20.0132,20.0208,8752.0
2016-05-05 10:55:00,26.49,26.5,26.48,26.5,2588.0,20.0283,20.0359,20.0208,20.0359,2588.0
2016-05-05 11:00:00,26.5,26.52,26.5,26.51,24289.0,20.0359,20.051,20.0359,20.0435,24289.0
2016-05-05 11:05:00,26.51,26.53,26.51,26.53,9100.0,20.0435,20.0586,20.0435,20.0586,9100.0
2016-05-05 11:10:00,26.53,26.55,26.53,26.53,9200.0,20.0586,20.0737,20.0586,20.0586,9200.0
2016-05-05 11:15:00,26.52,26.56,26.51,26.56,35914.0,20.051,20.0813,20.0435,20.0813,35914.0
2016-05-05 11:20:00,26.55,26.55,26.44,26.44,23105.0,20.0737,20.0737,19.9905,19.9905,23105.0
2016-05-05 11:25:00,26.44,26.46,26.44,26.46,4635.0,19.9905,20.0057,19.9905,20.0057,4635.0
2016-05-05 11:30:00,26.46,26.48,26.46,26.47,5040.0,20.0057,20.0208,20.0057,20.0132,5040.0
2016-05-05 11:35:00,26.48,26.52,26.48,26.52,8895.0,20.0208,20.051,20.0208,20.051,8895.0
2016-05-05 11:40:00,26.53,26.56,26.52,26.56,20731.0,20.0586,20.0813,20.051,20.0813,20731.0
2016-05-05 11:45:00,26.56,26.56,26.54,26.55,5428.0,20.0813,20.0813,20.0662,20.0737,5428.0
2016-05-05 11:50:00,26.56,26.56,26.53,26.53,10765.0,20.0813,20.0813,20.0586,20.0586,10765.0
2016-05-05 11:55:00,26.52,26.52,26.51,26.52,12739.0,20.051,20.051,20.0435,20.051,12739.0
2016-05-05 12:00:00,26.52,26.52,26.51,26.51,5000.0,20.051,20.051,20.0435,20.0435,5000.0
2016-05-05 12:05:00,26.51,26.51,26.48,26.48,12628.0,20.0435,20.0435,20.0208,20.0208,12628.0
2016-05-05 12:10:00,26.48,26.48,26.48,26.48,4908.0,20.0208,20.0208,20.0208,20.0208,4908.0
2016-05-05 12:15:00,26.49,26.49,26.47,26.47,14536.0,20.0283,20.0283,20.0132,20.0132,14536.0
2016-05-05 12:20:00,26.47,26.47,26.44,26.44,7413.0,20.0132,20.0132,19.9905,19.9905,7413.0
2016-05-05 12:25:00,26.44,26.44,26.42,26.43,15681.0,19.9905,19.9905,19.9754,19.983,15681.0
2016-05-05 12:30:00,26.43,26.43,26.42,26.43,16376.0,19.983,19.983,19.9754,19.983,16376.0
2016-05-05 12:35:00,26.43,26.44,26.42,26.44,3915.0,19.983,19.9905,19.9754,19.9905,3915.0
2016-05-05 12:40:00,26.43,26.47,26.43,26.47,12087.0,19.983,20.0132,19.983,20.0132,12087.0
2016-05-05 12:45:00,26.46,26.46,26.44,26.45,23542.0,20.0057,20.0057,19.9905,19.9981,23542.0
2016-05-05 12:50:00,26.45,26.45,26.45,26.45,200.0,19.9981,19.9981,19.9981,19.9981,200.0
2016-05-05 12:55:00,26.46,26.48,26.45,26.45,18986.0,20.0057,20.0208,19.9981,19.9981,18986.0
2016-05-05 13:00:00,26.45,26.45,26.43,26.43,10670.0,19.9981,19.9981,19.983,19.983,10670.0
2016-05-05 13:05:00,26.44,26.44,26.43,26.43,5613.0,19.9905,19.9905,19.983,19.983,5613.0
2016-05-05 13:10:00,26.43,26.43,26.4,26.4,22499.0,19.983,19.983,19.9603,19.9603,22499.0
2016-05-05 13:15:00,26.39,26.42,26.38,26.42,19426.0,19.9527,19.9754,19.9452,19.9754,19426.0
2016-05-05 13:20:00,26.42,26.42,26.38,26.39,12894.0,19.9754,19.9754,19.9452,19.9527,12894.0
2016-05-05 13:25:00,26.39,26.39,26.38,26.38,8585.0,19.9527,19.9527,19.9452,19.9452,8585.0
2016-05-05 13:30:00,26.38,26.4,26.38,26.39,9608.0,19.9452,19.9603,19.9452,19.9527,9608.0
2016-05-05 13:35:00,26.39,26.39,26.37,26.38,9008.0,19.9527,19.9527,19.9376,19.9452,9008.0
2016-05-05 13:40:00,26.38,26.39,26.38,26.39,7520.0,19.9452,19.9527,19.9452,19.9527,7520.0
2016-05-05 13:45:00,26.39,26.39,26.38,26.38,14493.0,19.9527,19.9527,19.9452,19.9452,14493.0
2016-05-05 13:50:00,26.38,26.39,26.36,26.36,15681.0,19.9452,19.9527,19.9301,19.9301,15681.0
2016-05-05 13:55:00,26.36,26.38,26.35,26.37,13233.0,19.9301,19.9452,19.9225,19.9376,13233.0
2016-05-05 14:00:00,26.36,26.37,26.33,26.37,18687.0,19.9301,19.9376,19.9074,19.9376,18687.0
2016-05-05 14:05:00,26.36,26.37,26.35,26.36,11521.0,19.9301,19.9376,19.9225,19.9301,11521.0
2016-05-05 14:10:00,26.37,26.38,26.35,26.35,18448.0,19.9376,19.9452,19.9225,19.9225,18448.0
2016-05-05 14:15:00,26.35,26.36,26.34,26.35,14745.0,19.9225,19.9301,19.9149,19.9225,14745.0
2016-05-05 14:20:00,26.34,26.36,26.34,26.36,15391.0,19.9149,19.9301,19.9149,19.9301,15391.0
2016-05-05 14:25:00,26.36,26.36,26.35,26.36,5626.0,19.9301,19.9301,19.9225,19.9301,5626.0
2016-05-05 14:30:00,26.36,26.36,26.34,26.35,14198.0,19.9301,19.9301,19.9149,19.9225,14198.0
2016-05-05 14:35:00,26.35,26.36,26.34,26.34,11293.0,19.9225,19.9301,19.9149,19.9149,11293.0
2016-05-05 14:40:00,26.35,26.36,26.34,26.34,21760.0,19.9225,19.9301,19.9149,19.9149,21760.0
2016-05-05 14:45:00,26.35,26.35,26.33,26.34,25303.0,19.9225,19.9225,19.9074,19.9149,25303.0
2016-05-05 14:50:00,26.34,26.34,26.31,26.31,29905.0,19.9149,19.9149,19.8923,19.8923,29905.0
2016-05-05 14:55:00,26.32,26.32,26.27,26.27,49614.0,19.8998,19.8998,19.862,19.862,49614.0
2016-05-05 15:00:00,26.27,26.27,26.25,26.25,22552.0,19.862,19.862,19.8469,19.8469,22552.0
2016-05-05 15:05:00,26.25,26.25,26.23,26.23,45899.0,19.8469,19.8469,19.8318,19.8318,45899.0
2016-05-05 15:10:00,26.23,26.25,26.23,26.25,33388.0,19.8318,19.8469,19.8318,19.8469,33388.0
2016-05-05 15:15:00,26.25,26.26,26.22,26.23,28488.0,19.8469,19.8545,19.8242,19.8318,28488.0
2016-05-05 15:20:00,26.23,26.26,26.23,26.25,21204.0,19.8318,19.8545,19.8318,19.8469,21204.0
2016-05-05 15:25:00,26.25,26.25,26.23,26.24,31084.0,19.8469,19.8469,19.8318,19.8393,31084.0
2016-05-05 15:30:00,26.24,26.24,26.22,26.23,19529.0,19.8393,19.8393,19.8242,19.8318,19529.0
2016-05-05 15:35:00,26.23,26.24,26.23,26.24,35210.0,19.8318,19.8393,19.8318,19.8393,35210.0
2016-05-05 15:40:00,26.25,26.25,26.24,26.25,16169.0,19.8469,19.8469,19.8393,19.8469,16169.0
2016-05-05 15:45:00,26.25,26.27,26.22,26.22,43362.0,19.8469,19.862,19.8242,19.8242,43362.0
2016-05-05 15:50:00,26.23,26.24,26.22,26.22,33217.0,19.8318,19.8393,19.8242,19.8242,33217.0
2016-05-05 15:55:00,26.22,26.23,26.21,26.22,46961.0,19.8242,19.8318,19.8166,19.8242,46961.0
2016-05-06 09:30:00,26.18,26.18,25.81,25.95,201571.0,19.794,19.794,19.5142,19.6201,201571.0
2016-05-06 09:35:00,25.96,26.11,25.95,26.07,59613.0,19.6276,19.741,19.6201,19.7108,59613.0
2016-05-06 09:40:00,26.08,26.2,26.07,26.16,74698.0,19.7184,19.8091,19.7108,19.7788,74698.0
2016-05-06 09:45:00,26.16,26.17,26.12,26.15,34556.0,19.7788,19.7864,19.7486,19.7713,34556.0
2016-05-06 09:50:00,26.16,26.22,26.16,26.21,30449.0,19.7788,19.8242,19.7788,19.8166,30449.0
2016-05-06 09:55:00,26.2,26.2,26.14,26.15,30135.0,19.8091,19.8091,19.7637,19.7713,30135.0
2016-05-06 10:00:00,26.15,26.19,26.14,26.17,9086.0,19.7713,19.8015,19.7637,19.7864,9086.0
2016-05-06 10:05:00,26.17,26.24,26.17,26.18,30405.0,19.7864,19.8393,19.7864,19.794,30405.0
2016-05-06 10:10:00,26.2,26.2,26.17,26.18,9234.0,19.8091,19.8091,19.7864,19.794,9234.0
2016-05-06 10:15:00,26.17,26.19,26.15,26.17,98802.0,19.7864,19.8015,19.7713,19.7864,98802.0
2016-05-06 10:20:00,26.17,26.17,26.09,26.09,50526.0,19.7864,19.7864,19.7259,19.7259,50526.0
2016-05-06 10:25:00,26.09,26.1,26.08,26.1,13740.0,19.7259,19.7335,19.7184,19.7335,13740.0
2016-05-06 10:30:00,26.1,26.12,26.08,26.11,25210.0,19.7335,19.7486,19.7184,19.741,25210.0
2016-05-06 10:35:00,26.11,26.11,26.05,26.06,20302.0,19.741,19.741,19.6957,19.7032,20302.0
2016-05-06 10:40:00,26.05,26.07,26.04,26.07,15445.0,19.6957,19.7108,19.6881,19.7108,15445.0
2016-05-06 10:45:00,26.05,26.08,26.02,26.08,14023.0,19.6957,19.7184,19.673,19.7184,14023.0
2016-05-06 10:50:00,26.08,26.1,26.05,26.08,23173.0,19.7184,19.7335,19.6957,19.7184,23173.0
2016-05-06 10:55:00,26.08,26.12,26.08,26.11,26539.0,19.7184,19.7486,19.7184,19.741,26539.0
2016-05-06 11:00:00,26.13,26.17,26.13,26.16,20521.0,19.7562,19.7864,19.7562,19.7788,20521.0
2016-05-06 11:05:00,26.18,26.2,26.18,26.19,21398.0,19.794,19.8091,19.794,19.8015,21398.0
2016-05-06 11:10:00,26.19,26.2,26.19,26.2,5395.0,19.8015,19.8091,19.8015,19.8091,5395.0
2016-05-06 11:15:00,26.2,26.24,26.2,26.24,13481.0,19.8091,19.8393,19.8091,19.8393,13481.0
2016-05-06 11:20:00,26.25,26.26,26.25,26.25,30798.0,19.8469,19.8545,19.8469,19.8469,30798.0
2016-05-06 11:25:00,26.26,26.29,26.26,26.28,31551.0,19.8545,19.8771,19.8545,19.8696,31551.0
2016-05-06 11:30:00,26.28,26.28,26.26,26.26,16495.0,19.8696,19.8696,19.8545,19.8545,16495.0
2016-05-06 11:35:00,26.25,26.28,26.25,26.28,13821.0,19.8469,19.8696,19.8469,19.8696,13821.0
2016-05-06 11:40:00,26.29,26.31,26.29,26.3,15795.0,19.8771,19.8923,19.8771,19.8847,15795.0
2016-05-06 11:45:00,26.3,26.3,26.25,26.25,17380.0,19.8847,19.8847,19.8469,19.8469,17380.0
2016-05-06 11:50:00,26.25,26.26,26.24,26.24,32200.0,19.8469,19.8545,19.8393,19.8393,32200.0
2016-05-06 11:55:00,26.25,26.25,26.22,26.22,47514.0,19.8469,19.8469,19.8242,19.8242,47514.0
2016-05-06 12:00:00,26.22,26.25,26.21,26.25,8940.0,19.8242,19.8469,19.8166,19.8469,8940.0
2016-05-06 12:05:00,26.24,26.28,26.24,26.28,9669.0,19.8393,19.8696,19.8393,19.8696,9669.0
2016-05-06 12:10:00,26.28,26.3,26.28,26.3,17424.0,19.8696,19.8847,19.8696,19.8847,17424.0
2016-05-06 12:15:00,26.3,26.3,26.27,26.28,12582.0,19.8847,19.8847,19.862,19.8696,12582.0
2016-05-06 12:20:00,26.27,26.27,26.25,26.27,10395.0,19.862,19.862,19.8469,19.862,10395.0
2016-05-06 12:25:00,26.27,26.28,26.27,26.27,8713.0,19.862,19.8696,19.862,19.862,8713.0
2016-05-06 12:30:00,26.27,26.27,26.25,26.25,7100.0,19.862,19.862,19.8469,19.8469,7100.0
2016-05-06 12:35:00,26.25,26.27,26.25,26.26,26052.0,19.8469,19.862,19.8469,19.8545,26052.0
2016-05-06 12:40:00,26.26,26.31,26.26,26.3,10700.0,19.8545,19.8923,19.8545,19.8847,10700.0
2016-05-06 12:45:00,26.29,26.29,26.27,26.28,10823.0,19.8771,19.8771,19.862,19.8696,10823.0
2016-05-06 12:50:00,26.28,26.28,26.26,26.28,12132.0,19.8696,19.8696,19.8545,19.8696,12132.0
2016-05-06 12:55:00,26.28,26.31,26.28,26.31,7005.0,19.8696,19.8923,19.8696,19.8923,7005.0
2016-05-06 13:00:00,26.31,26.32,26.3,26.31,18282.0,19.8923,19.8998,19.8847,19.8923,18282.0
2016-05-06 13:05:00,26.31,26.33,26.31,26.33,10205.0,19.8923,19.9074,19.8923,19.9074,10205.0
2016-05-06 13:10:00,26.33,26.37,26.33,26.35,35213.0,19.9074,19.9376,19.9074,19.9225,35213.0
2016-05-06 13:15:00,26.35,26.39,26.35,26.39,16958.0,19.9225,19.9527,19.9225,19.9527,16958.0
2016-05-06 13:20:00,26.39,26.4,26.37,26.37,10085.0,19.9527,19.9603,19.9376,19.9376,10085.0
2016-05-06 13:25:00,26.38,26.38,26.35,26.35,11983.0,19.9452,19.9452,19.9225,19.9225,11983.0
2016-05-06 13:30:00,26.35,26.36,26.35,26.36,4596.0,19.9225,19.9301,19.9225,19.9301,4596.0
2016-05-06 13:35:00,26.36,26.38,26.36,26.38,5441.0,19.9301,19.9452,19.9301,19.9452,5441.0
2016-05-06 13:40:00,26.38,26.39,26.35,26.39,28656.0,19.9452,19.9527,19.9225,19.9527,28656.0
2016-05-06 13:45:00,26.39,26.42,26.39,26.42,20858.0,19.9527,19.9754,19.9527,19.9754,20858.0
2016-05-06 13:50:00,26.42,26.42,26.42,26.42,2100.0,19.9754,19.9754,19.9754,19.9754,2100.0
2016-05-06 13:55:00,26.41,26.45,26.4,26.45,24796.0,19.9679,19.9981,19.9603,19.9981,24796.0
2016-05-06 14:00:00,26.45,26.49,26.44,26.49,9073.0,19.9981,20.0283,19.9905,20.0283,9073.0
2016-05-06 14:05:00,26.49,26.5,26.47,26.5,14827.0,20.0283,20.0359,20.0132,20.0359,14827.0
2016-05-06 14:10:00,26.5,26.5,26.45,26.45,19934.0,20.0359,20.0359,19.9981,19.9981,19934.0
2016-05-06 14:15:00,26.46,26.49,26.46,26.48,10320.0,20.0057,20.0283,20.0057,20.0208,10320.0
2016-05-06 14:20:00,26.48,26.48,26.47,26.47,11639.0,20.0208,20.0208,20.0132,20.0132,11639.0
2016-05-06 14:25:00,26.46,26.47,26.45,26.45,13878.0,20.0057,20.0132,19.9981,19.9981,13878.0
2016-05-06 14:30:00,26.45,26.45,26.45,26.45,3900.0,19.9981,19.9981,19.9981,19.9981,3900.0
2016-05-06 14:35:00,26.46,26.46,26.44,26.45,32549.0,20.0057,20.0057,19.9905,19.9981,32549.0
2016-05-06 14:40:00,26.45,26.48,26.44,26.47,14671.0,19.9981,20.0208,19.9905,20.0132,14671.0
2016-05-06 14:45:00,26.47,26.48,26.45,26.46,21930.0,20.0132,20.0208,19.9981,20.0057,21930.0
2016-05-06 14:50:00,26.45,26.49,26.45,26.49,15309.0,19.9981,20.0283,19.9981,20.0283,15309.0
2016-05-06 14:55:00,26.48,26.48,26.45,26.45,31003.0,20.0208,20.0208,19.9981,19.9981,31003.0
2016-05-06 15:00:00,26.45,26.47,26.45,26.47,3414.0,19.9981,20.0132,19.9981,20.0132,3414.0
2016-05-06 15:05:00,26.47,26.47,26.44,26.45,19156.0,20.0132,20.0132,19.9905,19.9981,19156.0
2016-05-06 15:10:00,26.45,26.47,26.45,26.45,22014.0,19.9981,20.0132,19.9981,19.9981,22014.0
2016-05-06 15:15:00,26.45,26.46,26.44,26.44,27229.0,19.9981,20.0057,19.9905,19.9905,27229.0
2016-05-06 15:20:00,26.44,26.44,26.44,26.44,6207.0,19.9905,19.9905,19.9905,19.9905,6207.0
2016-05-06 15:25:00,26.45,26.45,26.44,26.44,28279.0,19.9981,19.9981,19.9905,19.9905,28279.0
2016-05-06 15:30:00,26.44,26.44,26.41,26.42,27411.0,19.9905,19.9905,19.9679,19.9754,27411.0
2016-05-06 15:35:00,26.43,26.48,26.43,26.48,43163.0,19.983,20.0208,19.983,20.0208,43163.0
2016-05-06 15:40:00,26.48,26.48,26.45,26.45,21397.0,20.0208,20.0208,19.9981,19.9981,21397.0
2016-05-06 15:45:00,26.45,26.46,26.44,26.44,48691.0,19.9981,20.0057,19.9905,19.9905,48691.0
2016-05-06 15:50:00,26.45,26.49,26.45,26.49,48897.0,19.9981,20.0283,19.9981,20.0283,48897.0
2016-05-06 15:55:00,26.49,26.53,26.49,26.53,91565.0,20.0283,20.0586,20.0283,20.0586,91565.0
2016-05-09 09:30:00,26.52,26.53,26.44,26.52,61180.0,20.051,20.0586,19.9905,20.051,61180.0
2016-05-09 09:35:00,26.51,26.63,26.5,26.57,48333.0,20.0435,20.1342,20.0359,20.0888,48333.0
2016-05-09 09:40:00,26.56,26.66,26.51,26.65,25398.0,20.0813,20.1569,20.0435,20.1493,25398.0
2016-05-09 09:45:00,26.65,26.65,26.51,26.52,39561.0,20.1493,20.1493,20.0435,20.051,39561.0
2016-05-09 09:50:00,26.51,26.58,26.5,26.55,24439.0,20.0435,20.0964,20.0359,20.0737,24439.0
2016-05-09 09:55:00,26.56,26.63,26.56,26.63,13486.0,20.0813,20.1342,20.0813,20.1342,13486.0
2016-05-09 10:00:00,26.63,26.65,26.58,26.58,29557.0,20.1342,20.1493,20.0964,20.0964,29557.0
2016-05-09 10:05:00,26.59,26.66,26.59,26.66,13328.0,20.104,20.1569,20.104,20.1569,13328.0
2016-05-09 10:10:00,26.65,26.65,26.6,26.62,48944.0,20.1493,20.1493,20.1115,20.1266,48944.0
2016-05-09 10:15:00,26.62,26.67,26.61,26.61,47753.0,20.1266,20.1644,20.1191,20.1191,47753.0
2016-05-09 10:20:00,26.61,26.63,26.54,26.54,19175.0,20.1191,20.1342,20.0662,20.0662,19175.0
2016-05-09 10:25:00,26.53,26.57,26.53,26.56,22065.0,20.0586,20.0888,20.0586,20.0813,22065.0
2016-05-09 10:30:00,26.55,26.55,26.52,26.54,14152.0,20.0737,20.0737,20.051,20.0662,14152.0
2016-05-09 10:35:00,26.54,26.54,26.48,26.5,22330.0,20.0662,20.0662,20.0208,20.0359,22330.0
2016-05-09 10:40:00,26.5,26.52,26.47,26.47,29753.0,20.0359,20.051,20.0132,20.0132,29753.0
2016-05-09 10:45:00,26.47,26.48,26.46,26.48,7795.0,20.0132,20.0208,20.0057,20.0208,7795.0
2016-05-09 10:50:00,26.48,26.48,26.42,26.43,35887.0,20.0208,20.0208,19.9754,19.983,35887.0
2016-05-09 10:55:00,26.43,26.43,26.4,26.42,15026.0,19.983,19.983,19.9603,19.9754,15026.0
2016-05-09 11:00:00,26.41,26.5,26.41,26.46,27205.0,19.9679,20.0359,19.9679,20.0057,27205.0
2016-05-09 11:05:00,26.45,26.48,26.45,26.47,25232.0,19.9981,20.0208,19.9981,20.0132,25232.0
2016-05-09 11:10:00,26.47,26.47,26.39,26.39,20977.0,20.0132,20.0132,19.9527,19.9527,20977.0
2016-05-09 11:15:00,26.4,26.44,26.4,26.44,11172.0,19.9603,19.9905,19.9603,19.9905,11172.0
2016-05-09 11:20:00,26.44,26.49,26.44,26.47,48874.0,19.9905,20.0283,19.9905,20.0132,48874.0
2016-05-09 11:25:00,26.47,26.49,26.45,26.47,10900.0,20.0132,20.0283,19.9981,20.0132,10900.0
2016-05-09 11:30:00,26.47,26.51,26.47,26.51,20819.0,20.0132,20.0435,20.0132,20.0435,20819.0
2016-05-09 11:35:00,26.51,26.54,26.51,26.54,17731.0,20.0435,20.0662,20.0435,20.0662,17731.0
2016-05-09 11:40:00,26.54,26.55,26.53,26.55,14440.0,20.0662,20.0737,20.0586,20.0737,14440.0
2016-05-09 11:45:00,26.55,26.56,26.52,26.55,48236.0,20.0737,20.0813,20.051,20.0737,48236.0
2016-05-09 11:50:00,26.55,26.55,26.51,26.54,50053.0,20.0737,20.0737,20.0435,20.0662,50053.0
2016-05-09 11:55:00,26.53,26.54,26.51,26.51,9737.0,20.0586,20.0662,20.0435,20.0435,9737.0
2016-05-09 12:00:00,26.5,26.51,26.5,26.5,10768.0,20.0359,20.0435,20.0359,20.0359,10768.0
2016-05-09 12:05:00,26.5,26.51,26.47,26.48,14226.0,20.0359,20.0435,20.0132,20.0208,14226.0
2016-05-09 12:10:00,26.48,26.5,26.46,26.5,8505.0,20.0208,20.0359,20.0057,20.0359,8505.0
2016-05-09 12:15:00,26.51,26.51,26.47,26.48,10805.0,20.0435,20.0435,20.0132,20.0208,10805.0
2016-05-09 12:20:00,26.49,26.51,26.49,26.51,5311.0,20.0283,20.0435,20.0283,20.0435,5311.0
2016-05-09 12:25:00,26.53,26.53,26.52,26.52,6000.0,20.0586,20.0586,20.051,20.051,6000.0
2016-05-09 12:30:00,26.52,26.52,26.5,26.51,6939.0,20.051,20.051,20.0359,20.0435,6939.0
2016-05-09 12:35:00,26.51,26.51,26.5,26.51,9227.0,20.0435,20.0435,20.0359,20.0435,9227.0
2016-05-09 12:40:00,26.5,26.52,26.5,26.51,5811.0,20.0359,20.051,20.0359,20.0435,5811.0
2016-05-09 12:45:00,26.5,26.51,26.49,26.49,7787.0,20.0359,20.0435,20.0283,20.0283,7787.0
2016-05-09 12:50:00,26.49,26.5,26.49,26.5,4037.0,20.0283,20.0359,20.0283,20.0359,4037.0
2016-05-09 12:55:00,26.5,26.53,26.5,26.53,16338.0,20.0359,20.0586,20.0359,20.0586,16338.0
2016-05-09 13:00:00,26.53,26.55,26.52,26.55,7198.0,20.0586,20.0737,20.051,20.0737,7198.0
2016-05-09 13:05:00,26.55,26.59,26.55,26.58,15101.0,20.0737,20.104,20.0737,20.0964,15101.0
2016-05-09 13:10:00,26.58,26.58,26.58,26.58,5200.0,20.0964,20.0964,20.0964,20.0964,5200.0
2016-05-09 13:15:00,26.58,26.58,26.56,26.56,9405.0,20.0964,20.0964,20.0813,20.0813,9405.0
2016-05-09 13:20:00,26.56,26.57,26.56,26.56,3131.0,20.0813,20.0888,20.0813,20.0813,3131.0
2016-05-09 13:25:00,26.56,26.58,26.56,26.58,3098.0,20.0813,20.0964,20.0813,20.0964,3098.0
2016-05-09 13:30:00,26.58,26.58,26.56,26.56,8087.0,20.0964,20.0964,20.0813,20.0813,8087.0
2016-05-09 13:35:00,26.56,26.56,26.53,26.53,13331.0,20.0813,20.0813,20.0586,20.0586,13331.0
2016-05-09 13:40:00,26.54,26.57,26.54,26.57,3925.0,20.0662,20.0888,20.0662,20.0888,3925.0
2016-05-09 13:45:00,26.57,26.57,26.55,26.56,10700.0,20.0888,20.0888,20.0737,20.0813,10700.0
2016-05-09 13:50:00,26.56,26.56,26.54,26.54,5695.0,20.0813,20.0813,20.0662,20.0662,5695.0
2016-05-09 13:55:00,26.53,26.53,26.52,26.52,5993.0,20.0586,20.0586,20.051,20.051,5993.0
2016-05-09 14:00:00,26.51,26.52,26.51,26.51,8918.0,20.0435,20.051,20.0435,20.0435,8918.0
2016-05-09 14:05:00,26.5,26.5,26.48,26.49,9560.0,20.0359,20.0359,20.0208,20.0283,9560.0
2016-05-09 14:10:00,26.48,26.51,26.48,26.5,12926.0,20.0208,20.0435,20.0208,20.0359,12926.0
2016-05-09 14:15:00,26.5,26.52,26.5,26.52,15586.0,20.0359,20.051,20.0359,20.051,15586.0
2016-05-09 14:20:00,26.52,26.53,26.52,26.52,4601.0,20.051,20.0586,20.051,20.051,4601.0
2016-05-09 14:25:00,26.52,26.54,26.52,26.53,6979.0,20.051,20.0662,20.051,20.0586,6979.0
2016-05-09 14:30:00,26.54,26.55,26.53,26.53,14605.0,20.0662,20.0737,20.0586,20.0586,14605.0
2016-05-09 14:35:00,26.53,26.56,26.53,26.56,7695.0,20.0586,20.0813,20.0586,20.0813,7695.0
2016-05-09 14:40:00,26.55,26.57,26.55,26.57,7301.0,20.0737,20.0888,20.0737,20.0888,7301.0
2016-05-09 14:45:00,26.57,26.57,26.57,26.57,1800.0,20.0888,20.0888,20.0888,20.0888,1800.0
2016-05-09 14:50:00,26.57,26.6,26.57,26.59,20327.0,20.0888,20.1115,20.0888,20.104,20327.0
2016-05-09 14:55:00,26.59,26.62,26.58,26.59,17617.0,20.104,20.1266,20.0964,20.104,17617.0
2016-05-09 15:00:00,26.6,26.6,26.59,26.59,9001.0,20.1115,20.1115,20.104,20.104,9001.0
2016-05-09 15:05:00,26.59,26.59,26.56,26.57,17276.0,20.104,20.104,20.0813,20.0888,17276.0
2016-05-09 15:10:00,26.57,26.58,26.57,26.57,6230.0,20.0888,20.0964,20.0888,20.0888,6230.0
2016-05-09 15:15:00,26.57,26.58,26.56,26.56,14500.0,20.0888,20.0964,20.0813,20.0813,14500.0
2016-05-09 15:20:00,26.55,26.56,26.55,26.55,11058.0,20.0737,20.0813,20.0737,20.0737,11058.0
2016-05-09 15:25:00,26.55,26.57,26.54,26.55,17486.0,20.0737,20.0888,20.0662,20.0737,17486.0
2016-05-09 15:30:00,26.55,26.57,26.53,26.55,14857.0,20.0737,20.0888,20.0586,20.0737,14857.0
2016-05-09 15:35:00,26.55,26.57,26.55,26.57,13556.0,20.0737,20.0888,20.0737,20.0888,13556.0
2016-05-09 15:40:00,26.56,26.57,26.55,26.55,33309.0,20.0813,20.0888,20.0737,20.0737,33309.0
2016-05-09 15:45:00,26.56,26.57,26.53,26.54,19399.0,20.0813,20.0888,20.0586,20.0662,19399.0
2016-05-09 15:50:00,26.54,26.54,26.52,26.52,35034.0,20.0662,20.0662,20.051,20.051,35034.0
2016-05-09 15:55:00,26.52,26.53,26.51,26.51,65140.0,20.051,20.0586,20.0435,20.0435,65140.0
2016-05-10 09:30:00,26.67,26.67,26.52,26.53,49383.0,20.1644,20.1644,20.051,20.0586,49383.0
2016-05-10 09:35:00,26.53,26.64,26.52,26.57,51724.0,20.0586,20.1418,20.051,20.0888,51724.0
2016-05-10 09:40:00,26.57,26.76,26.57,26.74,55203.0,20.0888,20.2325,20.0888,20.2174,55203.0
2016-05-10 09:45:00,26.75,26.78,26.69,26.78,23119.0,20.2249,20.2476,20.1796,20.2476,23119.0
2016-05-10 09:50:00,26.78,26.8,26.76,26.78,23767.0,20.2476,20.2627,20.2325,20.2476,23767.0
2016-05-10 09:55:00,26.78,26.8,26.77,26.8,16440.0,20.2476,20.2627,20.24,20.2627,16440.0
2016-05-10 10:00:00,26.79,26.81,26.78,26.78,14952.0,20.2552,20.2703,20.2476,20.2476,14952.0
2016-05-10 10:05:00,26.77,26.77,26.74,26.75,15329.0,20.24,20.24,20.2174,20.2249,15329.0
2016-05-10 10:10:00,26.76,26.8,26.76,26.77,21445.0,20.2325,20.2627,20.2325,20.24,21445.0
2016-05-10 10:15:00,26.77,26.78,26.74,26.74,41391.0,20.24,20.2476,20.2174,20.2174,41391.0
2016-05-10 10:20:00,26.74,26.76,26.69,26.72,51993.0,20.2174,20.2325,20.1796,20.2022,51993.0
2016-05-10 10:25:00,26.73,26.75,26.73,26.75,15200.0,20.2098,20.2249,20.2098,20.2249,15200.0
2016-05-10 10:30:00,26.76,26.78,26.74,26.78,15862.0,20.2325,20.2476,20.2174,20.2476,15862.0
2016-05-10 10:35:00,26.78,26.82,26.78,26.81,21606.0,20.2476,20.2779,20.2476,20.2703,21606.0
2016-05-10 10:40:00,26.81,26.86,26.8,26.86,26473.0,20.2703,20.3081,20.2627,20.3081,26473.0
2016-05-10 10:45:00,26.85,26.88,26.84,26.88,27164.0,20.3005,20.3232,20.293,20.3232,27164.0
2016-05-10 10:50:00,26.87,26.89,26.84,26.87,35691.0,20.3157,20.3308,20.293,20.3157,35691.0
2016-05-10 10:55:00,26.87,26.87,26.84,26.85,18921.0,20.3157,20.3157,20.293,20.3005,18921.0
2016-05-10 11:00:00,26.85,26.88,26.84,26.88,13354.0,20.3005,20.3232,20.293,20.3232,13354.0
2016-05-10 11:05:00,26.88,26.91,26.87,26.9,25444.0,20.3232,20.3459,20.3157,20.3383,25444.0
2016-05-10 11:10:00,26.9,26.9,26.89,26.9,11894.0,20.3383,20.3383,20.3308,20.3383,11894.0
2016-05-10 11:15:00,26.9,26.9,26.87,26.88,12803.0,20.3383,20.3383,20.3157,20.3232,12803.0
2016-05-10 11:20:00,26.88,26.9,26.87,26.88,19001.0,20.3232,20.3383,20.3157,20.3232,19001.0
2016-05-10 11:25:00,26.87,26.88,26.83,26.85,22750.0,20.3157,20.3232,20.2854,20.3005,22750.0
2016-05-10 11:30:00,26.84,26.91,26.84,26.91,6700.0,20.293,20.3459,20.293,20.3459,6700.0
2016-05-10 11:35:00,26.91,26.92,26.9,26.91,16867.0,20.3459,20.3535,20.3383,20.3459,16867.0
2016-05-10 11:40:00,26.91,26.91,26.89,26.89,10451.0,20.3459,20.3459,20.3308,20.3308,10451.0
2016-05-10 11:45:00,26.89,26.91,26.89,26.9,17186.0,20.3308,20.3459,20.3308,20.3383,17186.0
2016-05-10 11:50:00,26.91,26.93,26.91,26.91,13402.0,20.3459,20.361,20.3459,20.3459,13402.0
2016-05-10 11:55:00,26.91,26.93,26.91,26.93,30209.0,20.3459,20.361,20.3459,20.361,30209.0
2016-05-10 12:00:00,26.94,26.95,26.93,26.94,24180.0,20.3686,20.3761,20.361,20.3686,24180.0
2016-05-10 12:05:00,26.94,26.96,26.94,26.96,9015.0,20.3686,20.3837,20.3686,20.3837,9015.0
2016-05-10 12:10:00,26.96,26.98,26.96,26.98,18547.0,20.3837,20.3988,20.3837,20.3988,18547.0
2016-05-10 12:15:00,26.98,27.02,26.98,27.02,64419.0,20.3988,20.4291,20.3988,20.4291,64419.0
2016-05-10 12:20:00,27.01,27.01,26.99,27.0,21574.0,20.4215,20.4215,20.4064,20.4139,21574.0
2016-05-10 12:25:00,27.0,27.0,26.98,27.0,16964.0,20.4139,20.4139,20.3988,20.4139,16964.0
2016-05-10 12:30:00,27.0,27.01,26.98,26.99,13274.0,20.4139,20.4215,20.3988,20.4064,13274.0
2016-05-10 12:35:00,26.99,26.99,26.99,26.99,1300.0,20.4064,20.4064,20.4064,20.4064,1300.0
2016-05-10 12:40:00,26.99,27.0,26.99,27.0,10652.0,20.4064,20.4139,20.4064,20.4139,10652.0
2016-05-10 12:45:00,27.0,27.01,26.99,27.0,18080.0,20.4139,20.4215,20.4064,20.4139,18080.0
2016-05-10 12:50:00,27.0,27.02,26.99,27.02,24826.0,20.4139,20.4291,20.4064,20.4291,24826.0
2016-05-10 12:55:00,27.03,27.03,27.01,27.01,17848.0,20.4366,20.4366,20.4215,20.4215,17848.0
2016-05-10 13:00:00,27.01,27.01,26.97,26.98,16705.0,20.4215,20.4215,20.3913,20.3988,16705.0
2016-05-10 13:05:00,26.98,26.98,26.97,26.98,15355.0,20.3988,20.3988,20.3913,20.3988,15355.0
2016-05-10 13:10:00,26.98,26.99,26.97,26.97,12800.0,20.3988,20.4064,20.3913,20.3913,12800.0
2016-05-10 13:15:00,26.97,26.97,26.95,26.95,5969.0,20.3913,20.3913,20.3761,20.3761,5969.0
2016-05-10 13:20:00,26.95,26.97,26.95,26.95,20191.0,20.3761,20.3913,20.3761,20.3761,20191.0
2016-05-10 13:25:00,26.95,26.95,26.92,26.94,22120.0,20.3761,20.3761,20.3535,20.3686,22120.0
2016-05-10 13:30:00,26.94,26.94,26.92,26.92,8060.0,20.3686,20.3686,20.3535,20.3535,8060.0
2016-05-10 13:35:00,26.92,26.95,26.92,26.95,9735.0,20.3535,20.3761,20.3535,20.3761,9735.0
2016-05-10 13:40:00,26.95,26.95,26.93,26.93,12593.0,20.3761,20.3761,20.361,20.361,12593.0
2016-05-10 13:45:00,26.94,26.94,26.93,26.94,3713.0,20.3686,20.3686,20.361,20.3686,3713.0
2016-05-10 13:50:00,26.94,26.97,26.94,26.97,11760.0,20.3686,20.3913,20.3686,20.3913,11760.0
2016-05-10 13:55:00,26.97,27.0,26.97,27.0,21868.0,20.3913,20.4139,20.3913,20.4139,21868.0
2016-05-10 14:00:00,27.01,27.01,27.0,27.01,10039.0,20.4215,20.4215,20.4139,20.4215,10039.0
2016-05-10 14:05:00,27.0,27.0,27.0,27.0,13557.0,20.4139,20.4139,20.4139,20.4139,13557.0
2016-05-10 14:10:00,27.0,27.0,26.99,26.99,20833.0,20.4139,20.4139,20.4064,20.4064,20833.0
2016-05-10 14:15:00,26.98,27.0,26.98,27.0,6253.0,20.3988,20.4139,20.3988,20.4139,6253.0
2016-05-10 14:20:00,27.0,27.01,27.0,27.0,6518.0,20.4139,20.4215,20.4139,20.4139,6518.0
2016-05-10 14:25:00,27.0,27.03,27.0,27.02,30012.0,20.4139,20.4366,20.4139,20.4291,30012.0
2016-05-10 14:30:00,27.02,27.02,27.01,27.01,9908.0,20.4291,20.4291,20.4215,20.4215,9908.0
2016-05-10 14:35:00,27.01,27.06,27.01,27.06,44668.0,20.4215,20.4593,20.4215,20.4593,44668.0
2016-05-10 14:40:00,27.06,27.09,27.06,27.08,68482.0,20.4593,20.482,20.4593,20.4744,68482.0
2016-05-10 14:45:00,27.08,27.08,27.03,27.03,39222.0,20.4744,20.4744,20.4366,20.4366,39222.0
2016-05-10 14:50:00,27.03,27.05,27.0,27.01,35646.0,20.4366,20.4517,20.4139,20.4215,35646.0
2016-05-10 14:55:00,27.0,27.01,26.99,27.01,9785.0,20.4139,20.4215,20.4064,20.4215,9785.0
2016-05-10 15:00:00,27.01,27.01,27.0,27.0,9599.0,20.4215,20.4215,20.4139,20.4139,9599.0
2016-05-10 15:05:00,27.0,27.01,27.0,27.01,11905.0,20.4139,20.4215,20.4139,20.4215,11905.0
2016-05-10 15:10:00,27.01,27.02,27.0,27.02,26629.0,20.4215,20.4291,20.4139,20.4291,26629.0
2016-05-10 15:15:00,27.02,27.05,27.02,27.05,29996.0,20.4291,20.4517,20.4291,20.4517,29996.0
2016-05-10 15:20:00,27.04,27.04,27.02,27.02,16233.0,20.4442,20.4442,20.4291,20.4291,16233.0
2016-05-10 15:25:00,27.03,27.06,27.03,27.05,29953.0,20.4366,20.4593,20.4366,20.4517,29953.0
2016-05-10 15:30:00,27.05,27.05,27.01,27.01,18397.0,20.4517,20.4517,20.4215,20.4215,18397.0
2016-05-10 15:35:00,27.01,27.01,27.01,27.01,9322.0,20.4215,20.4215,20.4215,20.4215,9322.0
2016-05-10 15:40:00,27.01,27.07,27.01,27.07,55062.0,20.4215,20.4669,20.4215,20.4669,55062.0
2016-05-10 15:45:00,27.06,27.07,27.02,27.03,29693.0,20.4593,20.4669,20.4291,20.4366,29693.0
2016-05-10 15:50:00,27.03,27.03,27.02,27.02,14450.0,20.4366,20.4366,20.4291,20.4291,14450.0
2016-05-10 15:55:00,27.02,27.06,27.01,27.03,94269.0,20.4291,20.4593,20.4215,20.4366,94269.0
2016-05-11 09:30:00,27.03,27.03,26.77,26.83,46469.0,20.4366,20.4366,20.24,20.2854,46469.0
2016-05-11 09:35:00,26.83,26.85,26.79,26.85,29242.0,20.2854,20.3005,20.2552,20.3005,29242.0
2016-05-11 09:40:00,26.84,26.86,26.82,26.86,31742.0,20.293,20.3081,20.2779,20.3081,31742.0
2016-05-11 09:45:00,26.85,26.88,26.82,26.83,30795.0,20.3005,20.3232,20.2779,20.2854,30795.0
2016-05-11 09:50:00,26.83,26.83,26.79,26.82,25887.0,20.2854,20.2854,20.2552,20.2779,25887.0
2016-05-11 09:55:00,26.83,26.94,26.83,26.92,27254.0,20.2854,20.3686,20.2854,20.3535,27254.0
2016-05-11 10:00:00,26.92,26.92,26.85,26.86,10100.0,20.3535,20.3535,20.3005,20.3081,10100.0
2016-05-11 10:05:00,26.85,26.88,26.85,26.87,14212.0,20.3005,20.3232,20.3005,20.3157,14212.0
2016-05-11 10:10:00,26.88,26.89,26.86,26.89,6867.0,20.3232,20.3308,20.3081,20.3308,6867.0
2016-05-11 10:15:00,26.89,26.92,26.88,26.88,25834.0,20.3308,20.3535,20.3232,20.3232,25834.0
2016-05-11 10:20:00,26.89,26.96,26.89,26.95,12900.0,20.3308,20.3837,20.3308,20.3761,12900.0
2016-05-11 10:25:00,26.95,26.96,26.91,26.92,34102.0,20.3761,20.3837,20.3459,20.3535,34102.0
2016-05-11 10:30:00,26.92,27.01,26.92,26.99,31171.0,20.3535,20.4215,20.3535,20.4064,31171.0
2016-05-11 10:35:00,26.99,27.01,26.99,26.99,10822.0,20.4064,20.4215,20.4064,20.4064,10822.0
2016-05-11 10:40:00,26.99,27.0,26.95,26.96,16035.0,20.4064,20.4139,20.3761,20.3837,16035.0
2016-05-11 10:45:00,26.97,26.97,26.94,26.94,6664.0,20.3913,20.3913,20.3686,20.3686,6664.0
2016-05-11 10:50:00,26.95,26.95,26.92,26.93,9552.0,20.3761,20.3761,20.3535,20.361,9552.0
2016-05-11 10:55:00,26.94,26.98,26.93,26.96,23563.0,20.3686,20.3988,20.361,20.3837,23563.0
2016-05-11 11:00:00,26.96,26.96,26.88,26.88,24355.0,20.3837,20.3837,20.3232,20.3232,24355.0
2016-05-11 11:05:00,26.89,26.9,26.86,26.9,6100.0,20.3308,20.3383,20.3081,20.3383,6100.0
2016-05-11 11:10:00,26.9,26.92,26.87,26.92,25681.0,20.3383,20.3535,20.3157,20.3535,25681.0
2016-05-11 11:15:00,26.93,26.97,26.92,26.96,20654.0,20.361,20.3913,20.3535,20.3837,20654.0
2016-05-11 11:20:00,26.97,26.97,26.92,26.92,23711.0,20.3913,20.3913,20.3535,20.3535,23711.0
2016-05-11 11:25:00,26.93,26.95,26.91,26.91,18556.0,20.361,20.3761,20.3459,20.3459,18556.0
2016-05-11 11:30:00,26.91,26.92,26.9,26.9,21208.0,20.3459,20.3535,20.3383,20.3383,21208.0
2016-05-11 11:35:00,26.91,26.94,26.91,26.92,9603.0,20.3459,20.3686,20.3459,20.3535,9603.0
2016-05-11 11:40:00,26.91,26.92,26.91,26.92,11223.0,20.3459,20.3535,20.3459,20.3535,11223.0
2016-05-11 11:45:00,26.91,26.91,26.89,26.9,11886.0,20.3459,20.3459,20.3308,20.3383,11886.0
2016-05-11 11:50:00,26.9,26.92,26.9,26.9,15170.0,20.3383,20.3535,20.3383,20.3383,15170.0
2016-05-11 11:55:00,26.9,26.9,26.89,26.9,14677.0,20.3383,20.3383,20.3308,20.3383,14677.0
2016-05-11 12:00:00,26.9,26.9,26.88,26.89,21853.0,20.3383,20.3383,20.3232,20.3308,21853.0
2016-05-11 12:05:00,26.89,26.9,26.89,26.9,11159.0,20.3308,20.3383,20.3308,20.3383,11159.0
2016-05-11 12:10:00,26.9,26.9,26.89,26.89,23934.0,20.3383,20.3383,20.3308,20.3308,23934.0
2016-05-11 12:15:00,26.89,26.9,26.88,26.89,13995.0,20.3308,20.3383,20.3232,20.3308,13995.0
2016-05-11 12:20:00,26.9,26.9,26.9,26.9,650.0,20.3383,20.3383,20.3383,20.3383,650.0
2016-05-11 12:25:00,26.9,26.9,26.88,26.88,11507.0,20.3383,20.3383,20.3232,20.3232,11507.0
2016-05-11 12:30:00,26.87,26.88,26.86,26.87,7098.0,20.3157,20.3232,20.3081,20.3157,7098.0
2016-05-11 12:35:00,26.88,26.89,26.88,26.89,1423.0,20.3232,20.3308,20.3232,20.3308,1423.0
2016-05-11 12:40:00,26.89,26.89,26.88,26.88,3100.0,20.3308,20.3308,20.3232,20.3232,3100.0
2016-05-11 12:45:00,26.88,26.89,26.86,26.87,9905.0,20.3232,20.3308,20.3081,20.3157,9905.0
2016-05-11 12:50:00,26.86,26.88,26.86,26.86,5337.0,20.3081,20.3232,20.3081,20.3081,5337.0
2016-05-11 12:55:00,26.86,26.88,26.85,26.85,12321.0,20.3081,20.3232,20.3005,20.3005,12321.0
2016-05-11 13:00:00,26.85,26.85,26.83,26.84,20594.0,20.3005,20.3005,20.2854,20.293,20594.0
2016-05-11 13:05:00,26.84,26.88,26.84,26.86,7509.0,20.293,20.3232,20.293,20.3081,7509.0
2016-05-11 13:10:00,26.86,26.89,26.86,26.88,5212.0,20.3081,20.3308,20.3081,20.3232,5212.0
2016-05-11 13:15:00,26.88,26.88,26.86,26.86,11573.0,20.3232,20.3232,20.3081,20.3081,11573.0
2016-05-11 13:20:00,26.86,26.87,26.82,26.82,21516.0,20.3081,20.3157,20.2779,20.2779,21516.0
2016-05-11 13:25:00,26.82,26.84,26.82,26.84,6435.0,20.2779,20.293,20.2779,20.293,6435.0
2016-05-11 13:30:00,26.84,26.85,26.83,26.84,7229.0,20.293,20.3005,20.2854,20.293,7229.0
2016-05-11 13:35:00,26.83,26.86,26.83,26.85,16800.0,20.2854,20.3081,20.2854,20.3005,16800.0
2016-05-11 13:40:00,26.85,26.85,26.82,26.82,11206.0,20.3005,20.3005,20.2779,20.2779,11206.0
2016-05-11 13:45:00,26.83,26.84,26.83,26.83,10798.0,20.2854,20.293,20.2854,20.2854,10798.0
2016-05-11 13:50:00,26.83,26.83,26.81,26.81,22523.0,20.2854,20.2854,20.2703,20.2703,22523.0
2016-05-11 13:55:00,26.81,26.81,26.79,26.8,18975.0,20.2703,20.2703,20.2552,20.2627,18975.0
2016-05-11 14:00:00,26.81,26.81,26.79,26.8,11404.0,20.2703,20.2703,20.2552,20.2627,11404.0
2016-05-11 14:05:00,26.8,26.8,26.76,26.76,5996.0,20.2627,20.2627,20.2325,20.2325,5996.0
2016-05-11 14:10:00,26.75,26.78,26.75,26.78,13197.0,20.2249,20.2476,20.2249,20.2476,13197.0
2016-05-11 14:15:00,26.77,26.77,26.76,26.76,8985.0,20.24,20.24,20.2325,20.2325,8985.0
2016-05-11 14:20:00,26.76,26.77,26.76,26.77,3510.0,20.2325,20.24,20.2325,20.24,3510.0
2016-05-11 14:25:00,26.77,26.8,26.77,26.8,2518.0,20.24,20.2627,20.24,20.2627,2518.0
2016-05-11 14:30:00,26.8,26.8,26.77,26.77,15939.0,20.2627,20.2627,20.24,20.24,15939.0
2016-05-11 14:35:00,26.77,26.78,26.75,26.75,18067.0,20.24,20.2476,20.2249,20.2249,18067.0
2016-05-11 14:40:00,26.75,26.76,26.73,26.74,29157.0,20.2249,20.2325,20.2098,20.2174,29157.0
2016-05-11 14:45:00,26.73,26.73,26.69,26.7,36347.0,20.2098,20.2098,20.1796,20.1871,36347.0
2016-05-11 14:50:00,26.7,26.73,26.7,26.7,14936.0,20.1871,20.2098,20.1871,20.1871,14936.0
2016-05-11 14:55:00,26.7,26.71,26.68,26.71,21664.0,20.1871,20.1947,20.172,20.1947,21664.0
2016-05-11 15:00:00,26.72,26.72,26.68,26.68,12280.0,20.2022,20.2022,20.172,20.172,12280.0
2016-05-11 15:05:00,26.68,26.73,26.68,26.73,21993.0,20.172,20.2098,20.172,20.2098,21993.0
2016-05-11 15:10:00,26.73,26.75,26.73,26.74,14370.0,20.2098,20.2249,20.2098,20.2174,14370.0
2016-05-11 15:15:00,26.74,26.75,26.72,26.72,6269.0,20.2174,20.2249,20.2022,20.2022,6269.0
2016-05-11 15:20:00,26.72,26.72,26.7,26.7,9871.0,20.2022,20.2022,20.1871,20.1871,9871.0
2016-05-11 15:25:00,26.71,26.74,26.71,26.73,18857.0,20.1947,20.2174,20.1947,20.2098,18857.0
2016-05-11 15:30:00,26.74,26.76,26.74,26.75,15684.0,20.2174,20.2325,20.2174,20.2249,15684.0
2016-05-11 15:35:00,26.75,26.75,26.72,26.72,32110.0,20.2249,20.2249,20.2022,20.2022,32110.0
2016-05-11 15:40:00,26.73,26.73,26.7,26.72,31659.0,20.2098,20.2098,20.1871,20.2022,31659.0
2016-05-11 15:45:00,26.72,26.75,26.72,26.74,30032.0,20.2022,20.2249,20.2022,20.2174,30032.0
2016-05-11 15:50:00,26.74,26.74,26.7,26.71,22396.0,20.2174,20.2174,20.1871,20.1947,22396.0
2016-05-11 15:55:00,26.72,26.73,26.69,26.7,76183.0,20.2022,20.2098,20.1796,20.1871,76183.0
2016-05-12 09:30:00,26.75,26.8,26.7,26.76,50560.0,20.2249,20.2627,20.1871,20.2325,50560.0
2016-05-12 09:35:00,26.76,26.8,26.67,26.68,53888.0,20.2325,20.2627,20.1644,20.172,53888.0
2016-05-12 09:40:00,26.67,26.7,26.64,26.69,39433.0,20.1644,20.1871,20.1418,20.1796,39433.0
2016-05-12 09:45:00,26.69,26.7,26.63,26.69,68211.0,20.1796,20.1871,20.1342,20.1796,68211.0
2016-05-12 09:50:00,26.68,26.69,26.6,26.6,54505.0,20.172,20.1796,20.1115,20.1115,54505.0
2016-05-12 09:55:00,26.6,26.64,26.58,26.58,34708.0,20.1115,20.1418,20.0964,20.0964,34708.0
2016-05-12 10:00:00,26.58,26.62,26.55,26.59,17673.0,20.0964,20.1266,20.0737,20.104,17673.0
2016-05-12 10:05:00,26.58,26.6,26.58,26.58,25697.0,20.0964,20.1115,20.0964,20.0964,25697.0
2016-05-12 10:10:00,26.58,26.65,26.58,26.62,12815.0,20.0964,20.1493,20.0964,20.1266,12815.0
2016-05-12 10:15:00,26.62,26.63,26.6,26.6,23512.0,20.1266,20.1342,20.1115,20.1115,23512.0
2016-05-12 10:20:00,26.6,26.64,26.58,26.64,23054.0,20.1115,20.1418,20.0964,20.1418,23054.0
2016-05-12 10:25:00,26.63,26.64,26.63,26.63,13295.0,20.1342,20.1418,20.1342,20.1342,13295.0
2016-05-12 10:30:00,26.62,26.63,26.57,26.58,31994.0,20.1266,20.1342,20.0888,20.0964,31994.0
2016-05-12 10:35:00,26.58,26.61,26.58,26.61,14027.0,20.0964,20.1191,20.0964,20.1191,14027.0
2016-05-12 10:40:00,26.61,26.61,26.57,26.57,28900.0,20.1191,20.1191,20.0888,20.0888,28900.0
2016-05-12 10:45:00,26.57,26.61,26.57,26.59,7700.0,20.0888,20.1191,20.0888,20.104,7700.0
2016-05-12 10:50:00,26.59,26.62,26.59,26.59,12281.0,20.104,20.1266,20.104,20.104,12281.0
2016-05-12 10:55:00,26.59,26.61,26.59,26.6,9198.0,20.104,20.1191,20.104,20.1115,9198.0
2016-05-12 11:00:00,26.61,26.62,26.58,26.58,20396.0,20.1191,20.1266,20.0964,20.0964,20396.0
2016-05-12 11:05:00,26.59,26.59,26.54,26.54,22649.0,20.104,20.104,20.0662,20.0662,22649.0
2016-05-12 11:10:00,26.54,26.54,26.5,26.5,38867.0,20.0662,20.0662,20.0359,20.0359,38867.0
2016-05-12 11:15:00,26.5,26.5,26.46,26.48,17828.0,20.0359,20.0359,20.0057,20.0208,17828.0
2016-05-12 11:20:00,26.48,26.51,26.48,26.51,16130.0,20.0208,20.0435,20.0208,20.0435,16130.0
2016-05-12 11:25:00,26.52,26.52,26.48,26.48,23552.0,20.051,20.051,20.0208,20.0208,23552.0
2016-05-12 11:30:00,26.48,26.5,26.48,26.48,13850.0,20.0208,20.0359,20.0208,20.0208,13850.0
2016-05-12 11:35:00,26.48,26.5,26.48,26.48,12993.0,20.0208,20.0359,20.0208,20.0208,12993.0
2016-05-12 11:40:00,26.47,26.49,26.46,26.46,6854.0,20.0132,20.0283,20.0057,20.0057,6854.0
2016-05-12 11:45:00,26.46,26.48,26.46,26.46,16423.0,20.0057,20.0208,20.0057,20.0057,16423.0
2016-05-12 11:50:00,26.46,26.48,26.46,26.47,8205.0,20.0057,20.0208,20.0057,20.0132,8205.0
2016-05-12 11:55:00,26.47,26.47,26.45,26.45,5974.0,20.0132,20.0132,19.9981,19.9981,5974.0
2016-05-12 12:00:00,26.45,26.45,26.42,26.43,24208.0,19.9981,19.9981,19.9754,19.983,24208.0
2016-05-12 12:05:00,26.43,26.48,26.42,26.48,20035.0,19.983,20.0208,19.9754,20.0208,20035.0
2016-05-12 12:10:00,26.48,26.49,26.47,26.49,11798.0,20.0208,20.0283,20.0132,20.0283,11798.0
2016-05-12 12:15:00,26.49,26.5,26.48,26.49,6616.0,20.0283,20.0359,20.0208,20.0283,6616.0
2016-05-12 12:20:00,26.48,26.52,26.48,26.52,6699.0,20.0208,20.051,20.0208,20.051,6699.0
2016-05-12 12:25:00,26.52,26.54,26.52,26.54,9913.0,20.051,20.0662,20.051,20.0662,9913.0
2016-05-12 12:30:00,26.54,26.54,26.51,26.52,12420.0,20.0662,20.0662,20.0435,20.051,12420.0
2016-05-12 12:35:00,26.51,26.51,26.48,26.5,15207.0,20.0435,20.0435,20.0208,20.0359,15207.0
2016-05-12 12:40:00,26.5,26.54,26.5,26.54,9600.0,20.0359,20.0662,20.0359,20.0662,9600.0
2016-05-12 12:45:00,26.53,26.54,26.52,26.52,8411.0,20.0586,20.0662,20.051,20.051,8411.0
2016-05-12 12:50:00,26.52,26.52,26.51,26.51,3000.0,20.051,20.051,20.0435,20.0435,3000.0
2016-05-12 12:55:00,26.52,26.53,26.52,26.53,6951.0,20.051,20.0586,20.051,20.0586,6951.0
2016-05-12 13:00:00,26.54,26.55,26.51,26.52,16580.0,20.0662,20.0737,20.0435,20.051,16580.0
2016-05-12 13:05:00,26.52,26.53,26.52,26.53,5000.0,20.051,20.0586,20.051,20.0586,5000.0
2016-05-12 13:10:00,26.53,26.53,26.5,26.51,16695.0,20.0586,20.0586,20.0359,20.0435,16695.0
2016-05-12 13:15:00,26.51,26.53,26.51,26.53,6709.0,20.0435,20.0586,20.0435,20.0586,6709.0
2016-05-12 13:20:00,26.53,26.55,26.52,26.55,7854.0,20.0586,20.0737,20.051,20.0737,7854.0
2016-05-12 13:25:00,26.56,26.57,26.55,26.55,8700.0,20.0813,20.0888,20.0737,20.0737,8700.0
2016-05-12 13:30:00,26.56,26.56,26.51,26.51,13584.0,20.0813,20.0813,20.0435,20.0435,13584.0
2016-05-12 13:35:00,26.5,26.51,26.49,26.51,12099.0,20.0359,20.0435,20.0283,20.0435,12099.0
2016-05-12 13:40:00,26.51,26.54,26.51,26.54,4375.0,20.0435,20.0662,20.0435,20.0662,4375.0
2016-05-12 13:45:00,26.55,26.56,26.55,26.56,6000.0,20.0737,20.0813,20.0737,20.0813,6000.0
2016-05-12 13:50:00,26.55,26.56,26.55,26.56,5816.0,20.0737,20.0813,20.0737,20.0813,5816.0
2016-05-12 13:55:00,26.57,26.58,26.55,26.58,28080.0,20.0888,20.0964,20.0737,20.0964,28080.0
2016-05-12 14:00:00,26.58,26.66,26.58,26.66,38871.0,20.0964,20.1569,20.0964,20.1569,38871.0
2016-05-12 14:05:00,26.66,26.69,26.66,26.68,9124.0,20.1569,20.1796,20.1569,20.172,9124.0
2016-05-12 14:10:00,26.69,26.73,26.68,26.72,13500.0,20.1796,20.2098,20.172,20.2022,13500.0
2016-05-12 14:15:00,26.71,26.71,26.68,26.7,15744.0,20.1947,20.1947,20.172,20.1871,15744.0
2016-05-12 14:20:00,26.7,26.72,26.69,26.7,15302.0,20.1871,20.2022,20.1796,20.1871,15302.0
2016-05-12 14:25:00,26.71,26.73,26.71,26.73,12796.0,20.1947,20.2098,20.1947,20.2098,12796.0
2016-05-12 14:30:00,26.72,26.72,26.7,26.72,12074.0,20.2022,20.2022,20.1871,20.2022,12074.0
2016-05-12 14:35:00,26.72,26.73,26.72,26.73,3300.0,20.2022,20.2098,20.2022,20.2098,3300.0
2016-05-12 14:40:00,26.73,26.73,26.72,26.72,4100.0,20.2098,20.2098,20.2022,20.2022,4100.0
2016-05-12 14:45:00,26.72,26.77,26.72,26.77,12583.0,20.2022,20.24,20.2022,20.24,12583.0
2016-05-12 14:50:00,26.77,26.77,26.77,26.77,4698.0,20.24,20.24,20.24,20.24,4698.0
2016-05-12 14:55:00,26.76,26.76,26.74,26.75,7508.0,20.2325,20.2325,20.2174,20.2249,7508.0
2016-05-12 15:00:00,26.75,26.75,26.74,26.74,13351.0,20.2249,20.2249,20.2174,20.2174,13351.0
2016-05-12 15:05:00,26.74,26.74,26.72,26.72,22825.0,20.2174,20.2174,20.2022,20.2022,22825.0
2016-05-12 15:10:00,26.73,26.73,26.71,26.72,15496.0,20.2098,20.2098,20.1947,20.2022,15496.0
2016-05-12 15:15:00,26.72,26.72,26.69,26.69,17600.0,20.2022,20.2022,20.1796,20.1796,17600.0
2016-05-12 15:20:00,26.69,26.71,26.68,26.69,18842.0,20.1796,20.1947,20.172,20.1796,18842.0
2016-05-12 15:25:00,26.7,26.71,26.69,26.7,18219.0,20.1871,20.1947,20.1796,20.1871,18219.0
2016-05-12 15:30:00,26.7,26.7,26.66,26.66,20091.0,20.1871,20.1871,20.1569,20.1569,20091.0
2016-05-12 15:35:00,26.66,26.66,26.65,26.66,16448.0,20.1569,20.1569,20.1493,20.1569,16448.0
2016-05-12 15:40:00,26.66,26.68,26.66,26.67,49888.0,20.1569,20.172,20.1569,20.1644,49888.0
2016-05-12 15:45:00,26.66,26.7,26.65,26.7,44554.0,20.1569,20.1871,20.1493,20.1871,44554.0
2016-05-12 15:50:00,26.7,26.7,26.66,26.67,68807.0,20.1871,20.1871,20.1569,20.1644,68807.0
2016-05-12 15:55:00,26.67,26.67,26.64,26.66,112906.0,20.1644,20.1644,20.1418,20.1569,112906.0
2016-05-13 09:30:00,26.63,26.72,26.58,26.61,82722.0,20.1342,20.2022,20.0964,20.1191,82722.0
2016-05-13 09:35:00,26.63,26.71,26.63,26.69,41887.0,20.1342,20.1947,20.1342,20.1796,41887.0
2016-05-13 09:40:00,26.67,26.74,26.67,26.73,39001.0,20.1644,20.2174,20.1644,20.2098,39001.0
2016-05-13 09:45:00,26.74,26.77,26.7,26.76,17664.0,20.2174,20.24,20.1871,20.2325,17664.0
2016-05-13 09:50:00,26.77,26.78,26.65,26.71,9971.0,20.24,20.2476,20.1493,20.1947,9971.0
2016-05-13 09:55:00,26.71,26.75,26.71,26.73,7981.0,20.1947,20.2249,20.1947,20.2098,7981.0
2016-05-13 10:00:00,26.73,26.79,26.71,26.77,27018.0,20.2098,20.2552,20.1947,20.24,27018.0
2016-05-13 10:05:00,26.77,26.78,26.7,26.72,26755.0,20.24,20.2476,20.1871,20.2022,26755.0
2016-05-13 10:10:00,26.72,26.74,26.71,26.74,24971.0,20.2022,20.2174,20.1947,20.2174,24971.0
2016-05-13 10:15:00,26.73,26.73,26.66,26.66,35849.0,20.2098,20.2098,20.1569,20.1569,35849.0
2016-05-13 10:20:00,26.66,26.66,26.57,26.58,25693.0,20.1569,20.1569,20.0888,20.0964,25693.0
2016-05-13 10:25:00,26.58,26.61,26.56,26.57,15995.0,20.0964,20.1191,20.0813,20.0888,15995.0
2016-05-13 10:30:00,26.56,26.59,26.54,26.58,8100.0,20.0813,20.104,20.0662,20.0964,8100.0
2016-05-13 10:35:00,26.59,26.59,26.56,26.56,18834.0,20.104,20.104,20.0813,20.0813,18834.0
2016-05-13 10:40:00,26.56,26.59,26.56,26.58,22666.0,20.0813,20.104,20.0813,20.0964,22666.0
2016-05-13 10:45:00,26.58,26.66,26.58,26.65,24789.0,20.0964,20.1569,20.0964,20.1493,24789.0
2016-05-13 10:50:00,26.65,26.72,26.65,26.72,29661.0,20.1493,20.2022,20.1493,20.2022,29661.0
2016-05-13 10:55:00,26.72,26.74,26.7,26.74,26341.0,20.2022,20.2174,20.1871,20.2174,26341.0
2016-05-13 11:00:00,26.75,26.75,26.72,26.74,34396.0,20.2249,20.2249,20.2022,20.2174,34396.0
2016-05-13 11:05:00,26.74,26.8,26.74,26.78,26326.0,20.2174,20.2627,20.2174,20.2476,26326.0
2016-05-13 11:10:00,26.8,26.81,26.77,26.77,33438.0,20.2627,20.2703,20.24,20.24,33438.0
2016-05-13 11:15:00,26.77,26.77,26.75,26.77,9068.0,20.24,20.24,20.2249,20.24,9068.0
2016-05-13 11:20:00,26.78,26.8,26.78,26.8,12386.0,20.2476,20.2627,20.2476,20.2627,12386.0
2016-05-13 11:25:00,26.81,26.87,26.81,26.84,33735.0,20.2703,20.3157,20.2703,20.293,33735.0
2016-05-13 11:30:00,26.84,26.85,26.83,26.83,7923.0,20.293,20.3005,20.2854,20.2854,7923.0
2016-05-13 11:35:00,26.83,26.83,26.78,26.8,14713.0,20.2854,20.2854,20.2476,20.2627,14713.0
2016-05-13 11:40:00,26.8,26.84,26.8,26.83,14186.0,20.2627,20.293,20.2627,20.2854,14186.0
2016-05-13 11:45:00,26.84,26.84,26.82,26.83,14779.0,20.293,20.293,20.2779,20.2854,14779.0
2016-05-13 11:50:00,26.82,26.82,26.78,26.79,21788.0,20.2779,20.2779,20.2476,20.2552,21788.0
2016-05-13 11:55:00,26.8,26.81,26.8,26.81,27700.0,20.2627,20.2703,20.2627,20.2703,27700.0
2016-05-13 12:00:00,26.81,26.81,26.78,26.78,11238.0,20.2703,20.2703,20.2476,20.2476,11238.0
2016-05-13 12:05:00,26.77,26.79,26.77,26.79,5770.0,20.24,20.2552,20.24,20.2552,5770.0
2016-05-13 12:10:00,26.79,26.82,26.78,26.81,15862.0,20.2552,20.2779,20.2476,20.2703,15862.0
2016-05-13 12:15:00,26.81,26.84,26.81,26.84,11145.0,20.2703,20.293,20.2703,20.293,11145.0
2016-05-13 12:20:00,26.84,26.86,26.84,26.86,12232.0,20.293,20.3081,20.293,20.3081,12232.0
2016-05-13 12:25:00,26.86,26.89,26.86,26.87,26384.0,20.3081,20.3308,20.3081,20.3157,26384.0
2016-05-13 12:30:00,26.87,26.89,26.87,26.87,11382.0,20.3157,20.3308,20.3157,20.3157,11382.0
2016-05-13 12:35:00,26.87,26.89,26.83,26.85,14531.0,20.3157,20.3308,20.2854,20.3005,14531.0
2016-05-13 12:40:00,26.84,26.84,26.81,26.81,12869.0,20.293,20.293,20.2703,20.2703,12869.0
2016-05-13 12:45:00,26.81,26.81,26.79,26.79,4620.0,20.2703,20.2703,20.2552,20.2552,4620.0
2016-05-13 12:50:00,26.78,26.78,26.77,26.77,12515.0,20.2476,20.2476,20.24,20.24,12515.0
2016-05-13 12:55:00,26.78,26.78,26.74,26.74,7661.0,20.2476,20.2476,20.2174,20.2174,7661.0
2016-05-13 13:00:00,26.74,26.75,26.73,26.74,4600.0,20.2174,20.2249,20.2098,20.2174,4600.0
2016-05-13 13:05:00,26.74,26.74,26.72,26.73,8347.0,20.2174,20.2174,20.2022,20.2098,8347.0
2016-05-13 13:10:00,26.73,26.75,26.73,26.75,15246.0,20.2098,20.2249,20.2098,20.2249,15246.0
2016-05-13 13:15:00,26.75,26.77,26.75,26.75,8271.0,20.2249,20.24,20.2249,20.2249,8271.0
2016-05-13 13:20:00,26.74,26.74,26.7,26.7,17842.0,20.2174,20.2174,20.1871,20.1871,17842.0
2016-05-13 13:25:00,26.7,26.71,26.69,26.7,25833.0,20.1871,20.1947,20.1796,20.1871,25833.0
2016-05-13 13:30:00,26.69,26.7,26.68,26.68,8750.0,20.1796,20.1871,20.172,20.172,8750.0
2016-05-13 13:35:00,26.68,26.68,26.65,26.65,14905.0,20.172,20.172,20.1493,20.1493,14905.0
2016-05-13 13:40:00,26.64,26.66,26.63,26.66,10621.0,20.1418,20.1569,20.1342,20.1569,10621.0
2016-05-13 13:45:00,26.66,26.66,26.61,26.61,14548.0,20.1569,20.1569,20.1191,20.1191,14548.0
2016-05-13 13:50:00,26.61,26.61,26.57,26.58,14076.0,20.1191,20.1191,20.0888,20.0964,14076.0
2016-05-13 13:55:00,26.58,26.59,26.57,26.58,12043.0,20.0964,20.104,20.0888,20.0964,12043.0
2016-05-13 14:00:00,26.58,26.6,26.55,26.59,32619.0,20.0964,20.1115,20.0737,20.104,32619.0
2016-05-13 14:05:00,26.59,26.6,26.58,26.59,19517.0,20.104,20.1115,20.0964,20.104,19517.0
2016-05-13 14:10:00,26.59,26.6,26.56,26.56,27165.0,20.104,20.1115,20.0813,20.0813,27165.0
2016-05-13 14:15:00,26.56,26.57,26.55,26.56,64735.0,20.0813,20.0888,20.0737,20.0813,64735.0
2016-05-13 14:20:00,26.55,26.55,26.5,26.51,24934.0,20.0737,20.0737,20.0359,20.0435,24934.0
2016-05-13 14:25:00,26.51,26.51,26.51,26.51,5119.0,20.0435,20.0435,20.0435,20.0435,5119.0
2016-05-13 14:30:00,26.51,26.51,26.48,26.51,15108.0,20.0435,20.0435,20.0208,20.0435,15108.0
2016-05-13 14:35:00,26.52,26.52,26.49,26.5,13580.0,20.051,20.051,20.0283,20.0359,13580.0
2016-05-13 14:40:00,26.5,26.5,26.47,26.5,11960.0,20.0359,20.0359,20.0132,20.0359,11960.0
2016-05-13 14:45:00,26.5,26.51,26.5,26.51,5600.0,20.0359,20.0435,20.0359,20.0435,5600.0
2016-05-13 14:50:00,26.51,26.51,26.49,26.5,18587.0,20.0435,20.0435,20.0283,20.0359,18587.0
2016-05-13 14:55:00,26.49,26.51,26.49,26.5,18141.0,20.0283,20.0435,20.0283,20.0359,18141.0
2016-05-13 15:00:00,26.5,26.51,26.49,26.51,17682.0,20.0359,20.0435,20.0283,20.0435,17682.0
2016-05-13 15:05:00,26.51,26.51,26.48,26.48,17949.0,20.0435,20.0435,20.0208,20.0208,17949.0
2016-05-13 15:10:00,26.48,26.5,26.48,26.49,4978.0,20.0208,20.0359,20.0208,20.0283,4978.0
2016-05-13 15:15:00,26.5,26.56,26.5,26.56,21252.0,20.0359,20.0813,20.0359,20.0813,21252.0
2016-05-13 15:20:00,26.56,26.58,26.56,26.57,21348.0,20.0813,20.0964,20.0813,20.0888,21348.0
2016-05-13 15:25:00,26.57,26.57,26.55,26.55,17523.0,20.0888,20.0888,20.0737,20.0737,17523.0
2016-05-13 15:30:00,26.56,26.57,26.55,26.55,17439.0,20.0813,20.0888,20.0737,20.0737,17439.0
2016-05-13 15:35:00,26.55,26.56,26.54,26.55,16230.0,20.0737,20.0813,20.0662,20.0737,16230.0
2016-05-13 15:40:00,26.56,26.58,26.56,26.56,23753.0,20.0813,20.0964,20.0813,20.0813,23753.0
2016-05-13 15:45:00,26.56,26.56,26.51,26.51,25922.0,20.0813,20.0813,20.0435,20.0435,25922.0
2016-05-13 15:50:00,26.51,26.52,26.5,26.51,40043.0,20.0435,20.051,20.0359,20.0435,40043.0
2016-05-13 15:55:00,26.5,26.53,26.5,26.52,48863.0,20.0359,20.0586,20.0359,20.051,48863.0
2016-05-16 09:30:00,26.64,26.65,26.56,26.59,64073.0,20.1418,20.1493,20.0813,20.104,64073.0
2016-05-16 09:35:00,26.58,26.67,26.57,26.66,51405.0,20.0964,20.1644,20.0888,20.1569,51405.0
2016-05-16 09:40:00,26.67,26.78,26.67,26.72,59091.0,20.1644,20.2476,20.1644,20.2022,59091.0
2016-05-16 09:45:00,26.73,26.79,26.73,26.74,32606.0,20.2098,20.2552,20.2098,20.2174,32606.0
2016-05-16 09:50:00,26.75,26.82,26.75,26.81,26647.0,20.2249,20.2779,20.2249,20.2703,26647.0
2016-05-16 09:55:00,26.81,26.84,26.81,26.83,24463.0,20.2703,20.293,20.2703,20.2854,24463.0
2016-05-16 10:00:00,26.84,26.86,26.82,26.85,26950.0,20.293,20.3081,20.2779,20.3005,26950.0
2016-05-16 10:05:00,26.85,26.86,26.75,26.79,32630.0,20.3005,20.3081,20.2249,20.2552,32630.0
2016-05-16 10:10:00,26.79,26.83,26.79,26.82,20730.0,20.2552,20.2854,20.2552,20.2779,20730.0
2016-05-16 10:15:00,26.81,26.81,26.76,26.77,13625.0,20.2703,20.2703,20.2325,20.24,13625.0
2016-05-16 10:20:00,26.77,26.78,26.74,26.78,16085.0,20.24,20.2476,20.2174,20.2476,16085.0
2016-05-16 10:25:00,26.79,26.82,26.78,26.78,11726.0,20.2552,20.2779,20.2476,20.2476,11726.0
2016-05-16 10:30:00,26.78,26.83,26.78,26.81,14234.0,20.2476,20.2854,20.2476,20.2703,14234.0
2016-05-16 10:35:00,26.82,26.86,26.82,26.85,9889.0,20.2779,20.3081,20.2779,20.3005,9889.0
2016-05-16 10:40:00,26.84,26.84,26.81,26.81,8486.0,20.293,20.293,20.2703,20.2703,8486.0
2016-05-16 10:45:00,26.81,26.83,26.8,26.81,8004.0,20.2703,20.2854,20.2627,20.2703,8004.0
2016-05-16 10:50:00,26.81,26.87,26.81,26.85,12073.0,20.2703,20.3157,20.2703,20.3005,12073.0
2016-05-16 10:55:00,26.86,26.88,26.86,26.87,12869.0,20.3081,20.3232,20.3081,20.3157,12869.0
2016-05-16 11:00:00,26.86,26.91,26.85,26.91,19757.0,20.3081,20.3459,20.3005,20.3459,19757.0
2016-05-16 11:05:00,26.9,26.91,26.88,26.89,11300.0,20.3383,20.3459,20.3232,20.3308,11300.0
2016-05-16 11:10:00,26.88,26.89,26.85,26.85,11422.0,20.3232,20.3308,20.3005,20.3005,11422.0
2016-05-16 11:15:00,26.86,26.86,26.85,26.85,8700.0,20.3081,20.3081,20.3005,20.3005,8700.0
2016-05-16 11:20:00,26.85,26.85,26.79,26.8,8435.0,20.3005,20.3005,20.2552,20.2627,8435.0
2016-05-16 11:25:00,26.79,26.82,26.78,26.81,12229.0,20.2552,20.2779,20.2476,20.2703,12229.0
2016-05-16 11:30:00,26.82,26.86,26.82,26.86,5900.0,20.2779,20.3081,20.2779,20.3081,5900.0
2016-05-16 11:35:00,26.87,26.89,26.83,26.83,11648.0,20.3157,20.3308,20.2854,20.2854,11648.0
2016-05-16 11:40:00,26.83,26.86,26.83,26.85,18434.0,20.2854,20.3081,20.2854,20.3005,18434.0
2016-05-16 11:45:00,26.85,26.89,26.85,26.88,11337.0,20.3005,20.3308,20.3005,20.3232,11337.0
2016-05-16 11:50:00,26.88,26.92,26.88,26.91,12999.0,20.3232,20.3535,20.3232,20.3459,12999.0
2016-05-16 11:55:00,26.92,26.93,26.88,26.88,10979.0,20.3535,20.361,20.3232,20.3232,10979.0
2016-05-16 12:00:00,26.88,26.88,26.85,26.85,2800.0,20.3232,20.3232,20.3005,20.3005,2800.0
2016-05-16 12:05:00,26.86,26.86,26.85,26.85,3488.0,20.3081,20.3081,20.3005,20.3005,3488.0
2016-05-16 12:10:00,26.84,26.85,26.83,26.85,7684.0,20.293,20.3005,20.2854,20.3005,7684.0
2016-05-16 12:15:00,26.85,26.88,26.85,26.85,5895.0,20.3005,20.3232,20.3005,20.3005,5895.0
2016-05-16 12:20:00,26.86,26.86,26.84,26.84,1900.0,20.3081,20.3081,20.293,20.293,1900.0
2016-05-16 12:25:00,26.84,26.85,26.81,26.81,4100.0,20.293,20.3005,20.2703,20.2703,4100.0
2016-05-16 12:30:00,26.81,26.83,26.8,26.83,6526.0,20.2703,20.2854,20.2627,20.2854,6526.0
2016-05-16 12:35:00,26.83,26.83,26.82,26.82,5400.0,20.2854,20.2854,20.2779,20.2779,5400.0
2016-05-16 12:40:00,26.82,26.82,26.8,26.81,5403.0,20.2779,20.2779,20.2627,20.2703,5403.0
2016-05-16 12:45:00,26.8,26.81,26.8,26.8,13943.0,20.2627,20.2703,20.2627,20.2627,13943.0
2016-05-16 12:50:00,26.81,26.82,26.8,26.82,7300.0,20.2703,20.2779,20.2627,20.2779,7300.0
2016-05-16 12:55:00,26.83,26.83,26.82,26.83,7742.0,20.2854,20.2854,20.2779,20.2854,7742.0
2016-05-16 13:00:00,26.83,26.86,26.83,26.85,16674.0,20.2854,20.3081,20.2854,20.3005,16674.0
2016-05-16 13:05:00,26.85,26.85,26.84,26.84,1900.0,20.3005,20.3005,20.293,20.293,1900.0
2016-05-16 13:10:00,26.84,26.84,26.83,26.84,5130.0,20.293,20.293,20.2854,20.293,5130.0
2016-05-16 13:15:00,26.84,26.85,26.84,26.85,7328.0,20.293,20.3005,20.293,20.3005,7328.0
2016-05-16 13:20:00,26.85,26.87,26.85,26.86,9460.0,20.3005,20.3157,20.3005,20.3081,9460.0
2016-05-16 13:25:00,26.86,26.87,26.86,26.86,2100.0,20.3081,20.3157,20.3081,20.3081,2100.0
2016-05-16 13:30:00,26.86,26.87,26.86,26.87,2114.0,20.3081,20.3157,20.3081,20.3157,2114.0
2016-05-16 13:35:00,26.87,26.91,26.87,26.9,13709.0,20.3157,20.3459,20.3157,20.3383,13709.0
2016-05-16 13:40:00,26.9,26.9,26.88,26.88,4700.0,20.3383,20.3383,20.3232,20.3232,4700.0
2016-05-16 13:45:00,26.88,26.91,26.88,26.91,10291.0,20.3232,20.3459,20.3232,20.3459,10291.0
2016-05-16 13:50:00,26.91,26.96,26.9,26.95,43012.0,20.3459,20.3837,20.3383,20.3761,43012.0
2016-05-16 13:55:00,26.95,27.0,26.95,27.0,14709.0,20.3761,20.4139,20.3761,20.4139,14709.0
2016-05-16 14:00:00,27.0,27.01,27.0,27.0,122243.0,20.4139,20.4215,20.4139,20.4139,122243.0
2016-05-16 14:05:00,27.0,27.03,27.0,27.0,53404.0,20.4139,20.4366,20.4139,20.4139,53404.0
2016-05-16 14:10:00,27.0,27.03,27.0,27.02,16638.0,20.4139,20.4366,20.4139,20.4291,16638.0
2016-05-16 14:15:00,27.03,27.03,27.01,27.03,14720.0,20.4366,20.4366,20.4215,20.4366,14720.0
2016-05-16 14:20:00,27.04,27.08,27.03,27.07,69472.0,20.4442,20.4744,20.4366,20.4669,69472.0
2016-05-16 14:25:00,27.06,27.06,27.05,27.06,34912.0,20.4593,20.4593,20.4517,20.4593,34912.0
2016-05-16 14:30:00,27.06,27.08,27.04,27.07,22406.0,20.4593,20.4744,20.4442,20.4669,22406.0
2016-05-16 14:35:00,27.07,27.07,27.05,27.05,8269.0,20.4669,20.4669,20.4517,20.4517,8269.0
2016-05-16 14:40:00,27.05,27.06,27.03,27.05,19022.0,20.4517,20.4593,20.4366,20.4517,19022.0
2016-05-16 14:45:00,27.06,27.08,27.06,27.08,20026.0,20.4593,20.4744,20.4593,20.4744,20026.0
2016-05-16 14:50:00,27.07,27.08,27.07,27.08,7360.0,20.4669,20.4744,20.4669,20.4744,7360.0
2016-05-16 14:55:00,27.09,27.09,27.08,27.08,30338.0,20.482,20.482,20.4744,20.4744,30338.0
2016-05-16 15:00:00,27.08,27.11,27.08,27.11,39780.0,20.4744,20.4971,20.4744,20.4971,39780.0
2016-05-16 15:05:00,27.1,27.1,27.08,27.09,19255.0,20.4896,20.4896,20.4744,20.482,19255.0
2016-05-16 15:10:00,27.09,27.09,27.06,27.06,12950.0,20.482,20.482,20.4593,20.4593,12950.0
2016-05-16 15:15:00,27.06,27.07,27.05,27.07,15507.0,20.4593,20.4669,20.4517,20.4669,15507.0
2016-05-16 15:20:00,27.07,27.08,27.05,27.07,25854.0,20.4669,20.4744,20.4517,20.4669,25854.0
2016-05-16 15:25:00,27.07,27.07,27.03,27.03,11881.0,20.4669,20.4669,20.4366,20.4366,11881.0
2016-05-16 15:30:00,27.03,27.04,27.0,27.0,28299.0,20.4366,20.4442,20.4139,20.4139,28299.0
2016-05-16 15:35:00,27.01,27.03,27.0,27.03,21441.0,20.4215,20.4366,20.4139,20.4366,21441.0
2016-05-16 15:40:00,27.02,27.02,27.0,27.02,12517.0,20.4291,20.4291,20.4139,20.4291,12517.0
2016-05-16 15:45:00,27.01,27.01,26.99,27.0,31296.0,20.4215,20.4215,20.4064,20.4139,31296.0
2016-05-16 15:50:00,27.0,27.0,26.98,26.98,37618.0,20.4139,20.4139,20.3988,20.3988,37618.0
2016-05-16 15:55:00,26.97,26.99,26.96,26.98,54917.0,20.3913,20.4064,20.3837,20.3988,54917.0
2016-05-17 09:30:00,26.92,27.06,26.91,26.99,54952.0,20.3535,20.4593,20.3459,20.4064,54952.0
2016-05-17 09:35:00,26.99,27.01,26.91,26.92,68283.0,20.4064,20.4215,20.3459,20.3535,68283.0
2016-05-17 09:40:00,26.92,26.92,26.85,26.85,23459.0,20.3535,20.3535,20.3005,20.3005,23459.0
2016-05-17 09:45:00,26.85,26.88,26.8,26.87,39184.0,20.3005,20.3232,20.2627,20.3157,39184.0
2016-05-17 09:50:00,26.86,26.92,26.86,26.87,32446.0,20.3081,20.3535,20.3081,20.3157,32446.0
2016-05-17 09:55:00,26.88,26.91,26.87,26.89,19941.0,20.3232,20.3459,20.3157,20.3308,19941.0
2016-05-17 10:00:00,26.89,26.89,26.79,26.82,41576.0,20.3308,20.3308,20.2552,20.2779,41576.0
2016-05-17 10:05:00,26.82,26.82,26.69,26.71,50845.0,20.2779,20.2779,20.1796,20.1947,50845.0
2016-05-17 10:10:00,26.72,26.75,26.71,26.75,21002.0,20.2022,20.2249,20.1947,20.2249,21002.0
2016-05-17 10:15:00,26.76,26.78,26.72,26.78,31792.0,20.2325,20.2476,20.2022,20.2476,31792.0
2016-05-17 10:20:00,26.78,26.81,26.74,26.76,56971.0,20.2476,20.2703,20.2174,20.2325,56971.0
2016-05-17 10:25:00,26.76,26.76,26.72,26.72,14604.0,20.2325,20.2325,20.2022,20.2022,14604.0
2016-05-17 10:30:00,26.71,26.73,26.69,26.7,27012.0,20.1947,20.2098,20.1796,20.1871,27012.0
2016-05-17 10:35:00,26.7,26.74,26.7,26.74,13200.0,20.1871,20.2174,20.1871,20.2174,13200.0
2016-05-17 10:40:00,26.75,26.77,26.73,26.77,16780.0,20.2249,20.24,20.2098,20.24,16780.0
2016-05-17 10:45:00,26.77,26.81,26.77,26.78,24212.0,20.24,20.2703,20.24,20.2476,24212.0
2016-05-17 10:50:00,26.78,26.78,26.75,26.75,16009.0,20.2476,20.2476,20.2249,20.2249,16009.0
2016-05-17 10:55:00,26.76,26.82,26.76,26.82,19160.0,20.2325,20.2779,20.2325,20.2779,19160.0
2016-05-17 11:00:00,26.82,26.82,26.78,26.79,11475.0,20.2779,20.2779,20.2476,20.2552,11475.0
2016-05-17 11:05:00,26.8,26.8,26.75,26.76,6812.0,20.2627,20.2627,20.2249,20.2325,6812.0
2016-05-17 11:10:00,26.76,26.78,26.75,26.77,13644.0,20.2325,20.2476,20.2249,20.24,13644.0
2016-05-17 11:15:00,26.77,26.84,26.77,26.83,16484.0,20.24,20.293,20.24,20.2854,16484.0
2016-05-17 11:20:00,26.84,26.85,26.84,26.84,9500.0,20.293,20.3005,20.293,20.293,9500.0
2016-05-17 11:25:00,26.84,26.84,26.74,26.74,27786.0,20.293,20.293,20.2174,20.2174,27786.0
2016-05-17 11:30:00,26.75,26.77,26.75,26.75,14521.0,20.2249,20.24,20.2249,20.2249,14521.0
2016-05-17 11:35:00,26.75,26.76,26.75,26.76,1600.0,20.2249,20.2325,20.2249,20.2325,1600.0
2016-05-17 11:40:00,26.76,26.76,26.74,26.74,9493.0,20.2325,20.2325,20.2174,20.2174,9493.0
2016-05-17 11:45:00,26.74,26.78,26.74,26.78,25203.0,20.2174,20.2476,20.2174,20.2476,25203.0
2016-05-17 11:50:00,26.78,26.81,26.78,26.81,6163.0,20.2476,20.2703,20.2476,20.2703,6163.0
2016-05-17 11:55:00,26.81,26.81,26.79,26.81,9083.0,20.2703,20.2703,20.2552,20.2703,9083.0
2016-05-17 12:00:00,26.82,26.85,26.82,26.85,8324.0,20.2779,20.3005,20.2779,20.3005,8324.0
2016-05-17 12:05:00,26.85,26.86,26.83,26.83,17889.0,20.3005,20.3081,20.2854,20.2854,17889.0
2016-05-17 12:10:00,26.82,26.82,26.78,26.78,20012.0,20.2779,20.2779,20.2476,20.2476,20012.0
2016-05-17 12:15:00,26.78,26.79,26.75,26.76,23509.0,20.2476,20.2552,20.2249,20.2325,23509.0
2016-05-17 12:20:00,26.76,26.78,26.75,26.75,8112.0,20.2325,20.2476,20.2249,20.2249,8112.0
2016-05-17 12:25:00,26.75,26.75,26.75,26.75,6800.0,20.2249,20.2249,20.2249,20.2249,6800.0
2016-05-17 12:30:00,26.75,26.75,26.73,26.74,15653.0,20.2249,20.2249,20.2098,20.2174,15653.0
2016-05-17 12:35:00,26.75,26.78,26.75,26.78,9266.0,20.2249,20.2476,20.2249,20.2476,9266.0
2016-05-17 12:40:00,26.78,26.81,26.78,26.79,18030.0,20.2476,20.2703,20.2476,20.2552,18030.0
2016-05-17 12:45:00,26.78,26.78,26.77,26.78,10685.0,20.2476,20.2476,20.24,20.2476,10685.0
2016-05-17 12:50:00,26.78,26.78,26.74,26.74,14211.0,20.2476,20.2476,20.2174,20.2174,14211.0
2016-05-17 12:55:00,26.74,26.76,26.72,26.76,23267.0,20.2174,20.2325,20.2022,20.2325,23267.0
2016-05-17 13:00:00,26.77,26.77,26.75,26.76,4335.0,20.24,20.24,20.2249,20.2325,4335.0
2016-05-17 13:05:00,26.77,26.77,26.77,26.77,8294.0,20.24,20.24,20.24,20.24,8294.0
2016-05-17 13:10:00,26.77,26.77,26.74,26.74,11184.0,20.24,20.24,20.2174,20.2174,11184.0
2016-05-17 13:15:00,26.74,26.78,26.74,26.78,16420.0,20.2174,20.2476,20.2174,20.2476,16420.0
2016-05-17 13:20:00,26.78,26.8,26.78,26.78,7700.0,20.2476,20.2627,20.2476,20.2476,7700.0
2016-05-17 13:25:00,26.78,26.79,26.77,26.78,8300.0,20.2476,20.2552,20.24,20.2476,8300.0
2016-05-17 13:30:00,26.78,26.78,26.77,26.78,6528.0,20.2476,20.2476,20.24,20.2476,6528.0
2016-05-17 13:35:00,26.78,26.81,26.78,26.81,6254.0,20.2476,20.2703,20.2476,20.2703,6254.0
2016-05-17 13:40:00,26.81,26.81,26.77,26.78,7732.0,20.2703,20.2703,20.24,20.2476,7732.0
2016-05-17 13:45:00,26.79,26.8,26.75,26.76,22198.0,20.2552,20.2627,20.2249,20.2325,22198.0
2016-05-17 13:50:00,26.76,26.76,26.74,26.75,8328.0,20.2325,20.2325,20.2174,20.2249,8328.0
2016-05-17 13:55:00,26.74,26.74,26.68,26.69,14866.0,20.2174,20.2174,20.172,20.1796,14866.0
2016-05-17 14:00:00,26.69,26.71,26.68,26.71,10137.0,20.1796,20.1947,20.172,20.1947,10137.0
2016-05-17 14:05:00,26.7,26.7,26.66,26.66,14506.0,20.1871,20.1871,20.1569,20.1569,14506.0
2016-05-17 14:10:00,26.66,26.68,26.64,26.68,21675.0,20.1569,20.172,20.1418,20.172,21675.0
2016-05-17 14:15:00,26.67,26.67,26.61,26.61,20611.0,20.1644,20.1644,20.1191,20.1191,20611.0
2016-05-17 14:20:00,26.61,26.61,26.58,26.59,21447.0,20.1191,20.1191,20.0964,20.104,21447.0
2016-05-17 14:25:00,26.59,26.61,26.56,26.59,32599.0,20.104,20.1191,20.0813,20.104,32599.0
2016-05-17 14:30:00,26.59,26.61,26.57,26.6,19472.0,20.104,20.1191,20.0888,20.1115,19472.0
2016-05-17 14:35:00,26.6,26.66,26.6,26.63,53377.0,20.1115,20.1569,20.1115,20.1342,53377.0
2016-05-17 14:40:00,26.63,26.66,26.63,26.66,21770.0,20.1342,20.1569,20.1342,20.1569,21770.0
2016-05-17 14:45:00,26.65,26.66,26.64,26.64,19335.0,20.1493,20.1569,20.1418,20.1418,19335.0
2016-05-17 14:50:00,26.63,26.63,26.58,26.6,21514.0,20.1342,20.1342,20.0964,20.1115,21514.0
2016-05-17 14:55:00,26.6,26.66,26.6,26.66,18989.0,20.1115,20.1569,20.1115,20.1569,18989.0
2016-05-17 15:00:00,26.66,26.66,26.62,26.62,24202.0,20.1569,20.1569,20.1266,20.1266,24202.0
2016-05-17 15:05:00,26.63,26.7,26.63,26.7,27241.0,20.1342,20.1871,20.1342,20.1871,27241.0
2016-05-17 15:10:00,26.7,26.72,26.7,26.7,120779.0,20.1871,20.2022,20.1871,20.1871,120779.0
2016-05-17 15:15:00,26.7,26.72,26.68,26.69,76211.0,20.1871,20.2022,20.172,20.1796,76211.0
2016-05-17 15:20:00,26.68,26.68,26.61,26.61,34870.0,20.172,20.172,20.1191,20.1191,34870.0
2016-05-17 15:25:00,26.61,26.62,26.57,26.62,26960.0,20.1191,20.1266,20.0888,20.1266,26960.0
2016-05-17 15:30:00,26.62,26.63,26.6,26.6,39966.0,20.1266,20.1342,20.1115,20.1115,39966.0
2016-05-17 15:35:00,26.6,26.64,26.6,26.64,30988.0,20.1115,20.1418,20.1115,20.1418,30988.0
2016-05-17 15:40:00,26.64,26.64,26.59,26.61,47678.0,20.1418,20.1418,20.104,20.1191,47678.0
2016-05-17 15:45:00,26.62,26.65,26.62,26.63,46145.0,20.1266,20.1493,20.1266,20.1342,46145.0
2016-05-17 15:50:00,26.63,26.66,26.63,26.66,71121.0,20.1342,20.1569,20.1342,20.1569,71121.0
2016-05-17 15:55:00,26.66,26.68,26.63,26.64,92221.0,20.1569,20.172,20.1342,20.1418,92221.0
2016-05-18 09:30:00,26.57,26.67,26.49,26.62,80221.0,20.0888,20.1644,20.0283,20.1266,80221.0
2016-05-18 09:35:00,26.62,26.66,26.58,26.63,49787.0,20.1266,20.1569,20.0964,20.1342,49787.0
2016-05-18 09:40:00,26.63,26.7,26.63,26.65,31670.0,20.1342,20.1871,20.1342,20.1493,31670.0
2016-05-18 09:45:00,26.65,26.66,26.54,26.59,64261.0,20.1493,20.1569,20.0662,20.104,64261.0
2016-05-18 09:50:00,26.59,26.63,26.55,26.63,29909.0,20.104,20.1342,20.0737,20.1342,29909.0
2016-05-18 09:55:00,26.62,26.62,26.57,26.58,27259.0,20.1266,20.1266,20.0888,20.0964,27259.0
2016-05-18 10:00:00,26.59,26.61,26.58,26.61,8700.0,20.104,20.1191,20.0964,20.1191,8700.0
2016-05-18 10:05:00,26.61,26.64,26.61,26.63,14457.0,20.1191,20.1418,20.1191,20.1342,14457.0
2016-05-18 10:10:00,26.62,26.71,26.62,26.71,13855.0,20.1266,20.1947,20.1266,20.1947,13855.0
2016-05-18 10:15:00,26.71,26.71,26.68,26.7,18713.0,20.1947,20.1947,20.172,20.1871,18713.0
2016-05-18 10:20:00,26.7,26.77,26.7,26.74,23029.0,20.1871,20.24,20.1871,20.2174,23029.0
2016-05-18 10:25:00,26.73,26.73,26.71,26.71,8837.0,20.2098,20.2098,20.1947,20.1947,8837.0
2016-05-18 10:30:00,26.71,26.72,26.67,26.71,18437.0,20.1947,20.2022,20.1644,20.1947,18437.0
2016-05-18 10:35:00,26.7,26.72,26.67,26.67,11558.0,20.1871,20.2022,20.1644,20.1644,11558.0
2016-05-18 10:40:00,26.67,26.68,26.65,26.67,18244.0,20.1644,20.172,20.1493,20.1644,18244.0
2016-05-18 10:45:00,26.66,26.66,26.63,26.63,18864.0,20.1569,20.1569,20.1342,20.1342,18864.0
2016-05-18 10:50:00,26.63,26.64,26.58,26.61,24447.0,20.1342,20.1418,20.0964,20.1191,24447.0
2016-05-18 10:55:00,26.61,26.61,26.56,26.57,14794.0,20.1191,20.1191,20.0813,20.0888,14794.0
2016-05-18 11:00:00,26.57,26.73,26.57,26.72,51242.0,20.0888,20.2098,20.0888,20.2022,51242.0
2016-05-18 11:05:00,26.72,26.72,26.64,26.69,36359.0,20.2022,20.2022,20.1418,20.1796,36359.0
2016-05-18 11:10:00,26.69,26.7,26.67,26.68,28567.0,20.1796,20.1871,20.1644,20.172,28567.0
2016-05-18 11:15:00,26.69,26.7,26.63,26.63,33598.0,20.1796,20.1871,20.1342,20.1342,33598.0
2016-05-18 11:20:00,26.64,26.68,26.63,26.63,14929.0,20.1418,20.172,20.1342,20.1342,14929.0
2016-05-18 11:25:00,26.62,26.68,26.61,26.67,17381.0,20.1266,20.172,20.1191,20.1644,17381.0
2016-05-18 11:30:00,26.66,26.66,26.62,26.62,17000.0,20.1569,20.1569,20.1266,20.1266,17000.0
2016-05-18 11:35:00,26.63,26.69,26.63,26.69,18486.0,20.1342,20.1796,20.1342,20.1796,18486.0
2016-05-18 11:40:00,26.69,26.73,26.69,26.73,18577.0,20.1796,20.2098,20.1796,20.2098,18577.0
2016-05-18 11:45:00,26.73,26.75,26.73,26.73,13778.0,20.2098,20.2249,20.2098,20.2098,13778.0
2016-05-18 11:50:00,26.74,26.74,26.69,26.7,11179.0,20.2174,20.2174,20.1796,20.1871,11179.0
2016-05-18 11:55:00,26.71,26.76,26.7,26.72,15658.0,20.1947,20.2325,20.1871,20.2022,15658.0
2016-05-18 12:00:00,26.73,26.74,26.7,26.7,11600.0,20.2098,20.2174,20.1871,20.1871,11600.0
2016-05-18 12:05:00,26.7,26.7,26.66,26.67,8871.0,20.1871,20.1871,20.1569,20.1644,8871.0
2016-05-18 12:10:00,26.68,26.72,26.68,26.71,9225.0,20.172,20.2022,20.172,20.1947,9225.0
2016-05-18 12:15:00,26.72,26.74,26.72,26.73,13540.0,20.2022,20.2174,20.2022,20.2098,13540.0
2016-05-18 12:20:00,26.72,26.72,26.67,26.72,20366.0,20.2022,20.2022,20.1644,20.2022,20366.0
2016-05-18 12:25:00,26.72,26.77,26.72,26.75,47515.0,20.2022,20.24,20.2022,20.2249,47515.0
2016-05-18 12:30:00,26.75,26.77,26.74,26.75,22800.0,20.2249,20.24,20.2174,20.2249,22800.0
2016-05-18 12:35:00,26.74,26.77,26.74,26.77,16481.0,20.2174,20.24,20.2174,20.24,16481.0
2016-05-18 12:40:00,26.77,26.77,26.72,26.75,50233.0,20.24,20.24,20.2022,20.2249,50233.0
2016-05-18 12:45:00,26.74,26.78,26.74,26.77,23945.0,20.2174,20.2476,20.2174,20.24,23945.0
2016-05-18 12:50:00,26.77,26.78,26.75,26.78,15766.0,20.24,20.2476,20.2249,20.2476,15766.0
2016-05-18 12:55:00,26.78,26.83,26.77,26.83,8177.0,20.2476,20.2854,20.24,20.2854,8177.0
2016-05-18 13:00:00,26.83,26.89,26.83,26.89,23970.0,20.2854,20.3308,20.2854,20.3308,23970.0
2016-05-18 13:05:00,26.88,26.88,26.83,26.83,21930.0,20.3232,20.3232,20.2854,20.2854,21930.0
2016-05-18 13:10:00,26.83,26.85,26.82,26.84,21838.0,20.2854,20.3005,20.2779,20.293,21838.0
2016-05-18 13:15:00,26.85,26.9,26.85,26.9,27272.0,20.3005,20.3383,20.3005,20.3383,27272.0
2016-05-18 13:20:00,26.91,26.95,26.9,26.94,30451.0,20.3459,20.3761,20.3383,20.3686,30451.0
2016-05-18 13:25:00,26.93,26.93,26.89,26.89,19045.0,20.361,20.361,20.3308,20.3308,19045.0
2016-05-18 13:30:00,26.89,26.89,26.86,26.86,35375.0,20.3308,20.3308,20.3081,20.3081,35375.0
2016-05-18 13:35:00,26.86,26.9,26.86,26.89,12613.0,20.3081,20.3383,20.3081,20.3308,12613.0
2016-05-18 13:40:00,26.89,26.89,26.88,26.88,8998.0,20.3308,20.3308,20.3232,20.3232,8998.0
2016-05-18 13:45:00,26.89,26.89,26.87,26.87,4188.0,20.3308,20.3308,20.3157,20.3157,4188.0
2016-05-18 13:50:00,26.87,26.87,26.85,26.85,11912.0,20.3157,20.3157,20.3005,20.3005,11912.0
2016-05-18 13:55:00,26.86,26.86,26.82,26.82,12239.0,20.3081,20.3081,20.2779,20.2779,12239.0
2016-05-18 14:00:00,26.82,26.82,26.67,26.67,91941.0,20.2779,20.2779,20.1644,20.1644,91941.0
2016-05-18 14:05:00,26.67,26.74,26.61,26.73,80103.0,20.1644,20.2174,20.1191,20.2098,80103.0
2016-05-18 14:10:00,26.72,26.73,26.68,26.68,44845.0,20.2022,20.2098,20.172,20.172,44845.0
2016-05-18 14:15:00,26.67,26.7,26.64,26.7,30498.0,20.1644,20.1871,20.1418,20.1871,30498.0
2016-05-18 14:20:00,26.7,26.72,26.66,26.71,59635.0,20.1871,20.2022,20.1569,20.1947,59635.0
2016-05-18 14:25:00,26.72,26.72,26.56,26.59,53066.0,20.2022,20.2022,20.0813,20.104,53066.0
2016-05-18 14:30:00,26.59,26.65,26.56,26.64,80432.0,20.104,20.1493,20.0813,20.1418,80432.0
2016-05-18 14:35:00,26.64,26.67,26.6,26.66,24265.0,20.1418,20.1644,20.1115,20.1569,24265.0
2016-05-18 14:40:00,26.66,26.7,26.65,26.65,35456.0,20.1569,20.1871,20.1493,20.1493,35456.0
2016-05-18 14:45:00,26.66,26.69,26.65,26.69,28943.0,20.1569,20.1796,20.1493,20.1796,28943.0
2016-05-18 14:50:00,26.7,26.75,26.68,26.7,31893.0,20.1871,20.2249,20.172,20.1871,31893.0
2016-05-18 14:55:00,26.71,26.71,26.65,26.68,26536.0,20.1947,20.1947,20.1493,20.172,26536.0
2016-05-18 15:00:00,26.69,26.75,26.67,26.72,33889.0,20.1796,20.2249,20.1644,20.2022,33889.0
2016-05-18 15:05:00,26.71,26.75,26.69,26.72,30434.0,20.1947,20.2249,20.1796,20.2022,30434.0
2016-05-18 15:10:00,26.72,26.72,26.61,26.65,52669.0,20.2022,20.2022,20.1191,20.1493,52669.0
2016-05-18 15:15:00,26.65,26.65,26.6,26.65,40045.0,20.1493,20.1493,20.1115,20.1493,40045.0
2016-05-18 15:20:00,26.65,26.66,26.59,26.6,41177.0,20.1493,20.1569,20.104,20.1115,41177.0
2016-05-18 15:25:00,26.6,26.62,26.56,26.57,27504.0,20.1115,20.1266,20.0813,20.0888,27504.0
2016-05-18 15:30:00,26.57,26.62,26.57,26.61,34856.0,20.0888,20.1266,20.0888,20.1191,34856.0
2016-05-18 15:35:00,26.61,26.61,26.57,26.58,46701.0,20.1191,20.1191,20.0888,20.0964,46701.0
2016-05-18 15:40:00,26.58,26.65,26.57,26.58,110464.0,20.0964,20.1493,20.0888,20.0964,110464.0
2016-05-18 15:45:00,26.59,26.63,26.59,26.63,81725.0,20.104,20.1342,20.104,20.1342,81725.0
2016-05-18 15:50:00,26.63,26.67,26.63,26.64,102899.0,20.1342,20.1644,20.1342,20.1418,102899.0
2016-05-18 15:55:00,26.65,26.71,26.64,26.71,100258.0,20.1493,20.1947,20.1418,20.1947,100258.0
2016-05-19 09:30:00,27.99,28.29,27.92,28.2,546062.0,21.1625,21.3893,21.1095,21.3212,546062.0
2016-05-19 09:35:00,28.2,28.2,28.04,28.06,168553.0,21.3212,21.3212,21.2003,21.2154,168553.0
2016-05-19 09:40:00,28.06,28.06,27.83,27.98,221746.0,21.2154,21.2154,21.0415,21.1549,221746.0
2016-05-19 09:45:00,27.99,28.06,27.95,28.0,123995.0,21.1625,21.2154,21.1322,21.17,123995.0
2016-05-19 09:50:00,28.0,28.0,27.75,27.8,165953.0,21.17,21.17,20.981,21.0188,165953.0
2016-05-19 09:55:00,27.8,27.83,27.67,27.78,161752.0,21.0188,21.0415,20.9205,21.0037,161752.0
2016-05-19 10:00:00,27.78,27.92,27.74,27.86,198357.0,21.0037,21.1095,20.9734,21.0642,198357.0
2016-05-19 10:05:00,27.86,27.86,27.7,27.78,223317.0,21.0642,21.0642,20.9432,21.0037,223317.0
2016-05-19 10:10:00,27.8,27.86,27.79,27.85,57635.0,21.0188,21.0642,21.0112,21.0566,57635.0
2016-05-19 10:15:00,27.86,27.87,27.78,27.82,50578.0,21.0642,21.0717,21.0037,21.0339,50578.0
2016-05-19 10:20:00,27.82,27.82,27.75,27.78,62973.0,21.0339,21.0339,20.981,21.0037,62973.0
2016-05-19 10:25:00,27.78,27.84,27.77,27.83,35004.0,21.0037,21.049,20.9961,21.0415,35004.0
2016-05-19 10:30:00,27.83,27.89,27.82,27.85,62120.0,21.0415,21.0869,21.0339,21.0566,62120.0
2016-05-19 10:35:00,27.85,27.86,27.71,27.75,86649.0,21.0566,21.0642,20.9508,20.981,86649.0
2016-05-19 10:40:00,27.76,27.81,27.68,27.78,51815.0,20.9886,21.0264,20.9281,21.0037,51815.0
2016-05-19 10:45:00,27.78,27.8,27.71,27.75,34007.0,21.0037,21.0188,20.9508,20.981,34007.0
2016-05-19 10:50:00,27.75,27.75,27.64,27.67,60931.0,20.981,20.981,20.8978,20.9205,60931.0
2016-05-19 10:55:00,27.67,27.74,27.66,27.67,37952.0,20.9205,20.9734,20.913,20.9205,37952.0
2016-05-19 11:00:00,27.67,27.73,27.66,27.72,30191.0,20.9205,20.9659,20.913,20.9583,30191.0
2016-05-19 11:05:00,27.71,27.73,27.66,27.66,22005.0,20.9508,20.9659,20.913,20.913,22005.0
2016-05-19 11:10:00,27.65,27.7,27.63,27.67,31147.0,20.9054,20.9432,20.8903,20.9205,31147.0
2016-05-19 11:15:00,27.68,27.71,27.67,27.69,26120.0,20.9281,20.9508,20.9205,20.9356,26120.0
2016-05-19 11:20:00,27.69,27.69,27.63,27.66,36595.0,20.9356,20.9356,20.8903,20.913,36595.0
2016-05-19 11:25:00,27.66,27.67,27.6,27.64,45533.0,20.913,20.9205,20.8676,20.8978,45533.0
2016-05-19 11:30:00,27.64,27.65,27.61,27.61,29456.0,20.8978,20.9054,20.8752,20.8752,29456.0
2016-05-19 11:35:00,27.61,27.61,27.54,27.58,38434.0,20.8752,20.8752,20.8222,20.8525,38434.0
2016-05-19 11:40:00,27.59,27.61,27.57,27.58,22595.0,20.86,20.8752,20.8449,20.8525,22595.0
2016-05-19 11:45:00,27.58,27.58,27.51,27.53,53295.0,20.8525,20.8525,20.7995,20.8147,53295.0
2016-05-19 11:50:00,27.54,27.56,27.5,27.51,63958.0,20.8222,20.8373,20.792,20.7995,63958.0
2016-05-19 11:55:00,27.52,27.59,27.52,27.58,29490.0,20.8071,20.86,20.8071,20.8525,29490.0
2016-05-19 12:00:00,27.58,27.59,27.52,27.59,32050.0,20.8525,20.86,20.8071,20.86,32050.0
2016-05-19 12:05:00,27.6,27.66,27.6,27.63,48036.0,20.8676,20.913,20.8676,20.8903,48036.0
2016-05-19 12:10:00,27.63,27.7,27.63,27.69,24658.0,20.8903,20.9432,20.8903,20.9356,24658.0
2016-05-19 12:15:00,27.7,27.7,27.67,27.67,21210.0,20.9432,20.9432,20.9205,20.9205,21210.0
2016-05-19 12:20:00,27.67,27.68,27.63,27.64,13549.0,20.9205,20.9281,20.8903,20.8978,13549.0
2016-05-19 12:25:00,27.64,27.64,27.6,27.63,16993.0,20.8978,20.8978,20.8676,20.8903,16993.0
2016-05-19 12:30:00,27.63,27.63,27.57,27.6,21005.0,20.8903,20.8903,20.8449,20.8676,21005.0
2016-05-19 12:35:00,27.6,27.6,27.55,27.56,27879.0,20.8676,20.8676,20.8298,20.8373,27879.0
2016-05-19 12:40:00,27.56,27.56,27.53,27.54,24912.0,20.8373,20.8373,20.8147,20.8222,24912.0
2016-05-19 12:45:00,27.55,27.58,27.54,27.54,18000.0,20.8298,20.8525,20.8222,20.8222,18000.0
2016-05-19 12:50:00,27.54,27.54,27.47,27.48,49477.0,20.8222,20.8222,20.7693,20.7769,49477.0
2016-05-19 12:55:00,27.48,27.51,27.42,27.44,62140.0,20.7769,20.7995,20.7315,20.7466,62140.0
2016-05-19 13:00:00,27.44,27.5,27.43,27.46,32065.0,20.7466,20.792,20.7391,20.7617,32065.0
2016-05-19 13:05:00,27.47,27.47,27.47,27.47,14105.0,20.7693,20.7693,20.7693,20.7693,14105.0
2016-05-19 13:10:00,27.47,27.52,27.41,27.52,65399.0,20.7693,20.8071,20.7239,20.8071,65399.0
2016-05-19 13:15:00,27.52,27.53,27.48,27.52,26912.0,20.8071,20.8147,20.7769,20.8071,26912.0
2016-05-19 13:20:00,27.53,27.53,27.5,27.51,12798.0,20.8147,20.8147,20.792,20.7995,12798.0
2016-05-19 13:25:00,27.52,27.62,27.52,27.6,36691.0,20.8071,20.8827,20.8071,20.8676,36691.0
2016-05-19 13:30:00,27.6,27.63,27.58,27.63,36349.0,20.8676,20.8903,20.8525,20.8903,36349.0
2016-05-19 13:35:00,27.63,27.65,27.61,27.61,15468.0,20.8903,20.9054,20.8752,20.8752,15468.0
2016-05-19 13:40:00,27.61,27.66,27.61,27.65,16828.0,20.8752,20.913,20.8752,20.9054,16828.0
2016-05-19 13:45:00,27.66,27.69,27.65,27.67,91604.0,20.913,20.9356,20.9054,20.9205,91604.0
2016-05-19 13:50:00,27.67,27.67,27.6,27.64,51185.0,20.9205,20.9205,20.8676,20.8978,51185.0
2016-05-19 13:55:00,27.64,27.65,27.61,27.61,35747.0,20.8978,20.9054,20.8752,20.8752,35747.0
2016-05-19 14:00:00,27.62,27.63,27.58,27.58,22235.0,20.8827,20.8903,20.8525,20.8525,22235.0
2016-05-19 14:05:00,27.58,27.62,27.58,27.61,10600.0,20.8525,20.8827,20.8525,20.8752,10600.0
2016-05-19 14:10:00,27.62,27.69,27.62,27.69,19335.0,20.8827,20.9356,20.8827,20.9356,19335.0
2016-05-19 14:15:00,27.7,27.73,27.69,27.71,35072.0,20.9432,20.9659,20.9356,20.9508,35072.0
2016-05-19 14:20:00,27.71,27.71,27.66,27.66,25715.0,20.9508,20.9508,20.913,20.913,25715.0
2016-05-19 14:25:00,27.66,27.68,27.64,27.67,39016.0,20.913,20.9281,20.8978,20.9205,39016.0
2016-05-19 14:30:00,27.67,27.67,27.62,27.62,25215.0,20.9205,20.9205,20.8827,20.8827,25215.0
2016-05-19 14:35:00,27.62,27.64,27.59,27.61,25592.0,20.8827,20.8978,20.86,20.8752,25592.0
2016-05-19 14:40:00,27.61,27.62,27.6,27.61,24417.0,20.8752,20.8827,20.8676,20.8752,24417.0
2016-05-19 14:45:00,27.61,27.63,27.6,27.62,24890.0,20.8752,20.8903,20.8676,20.8827,24890.0
2016-05-19 14:50:00,27.62,27.62,27.56,27.58,24192.0,20.8827,20.8827,20.8373,20.8525,24192.0
2016-05-19 14:55:00,27.59,27.61,27.57,27.57,21844.0,20.86,20.8752,20.8449,20.8449,21844.0
2016-05-19 15:00:00,27.58,27.66,27.58,27.66,25021.0,20.8525,20.913,20.8525,20.913,25021.0
2016-05-19 15:05:00,27.66,27.68,27.65,27.65,19968.0,20.913,20.9281,20.9054,20.9054,19968.0
2016-05-19 15:10:00,27.66,27.69,27.66,27.69,19362.0,20.913,20.9356,20.913,20.9356,19362.0
2016-05-19 15:15:00,27.69,27.69,27.65,27.69,37338.0,20.9356,20.9356,20.9054,20.9356,37338.0
2016-05-19 15:20:00,27.69,27.73,27.69,27.71,41041.0,20.9356,20.9659,20.9356,20.9508,41041.0
2016-05-19 15:25:00,27.72,27.73,27.69,27.69,35216.0,20.9583,20.9659,20.9356,20.9356,35216.0
2016-05-19 15:30:00,27.68,27.68,27.6,27.61,42728.0,20.9281,20.9281,20.8676,20.8752,42728.0
2016-05-19 15:35:00,27.61,27.66,27.6,27.65,34242.0,20.8752,20.913,20.8676,20.9054,34242.0
2016-05-19 15:40:00,27.65,27.67,27.61,27.62,53980.0,20.9054,20.9205,20.8752,20.8827,53980.0
2016-05-19 15:45:00,27.62,27.67,27.6,27.66,56388.0,20.8827,20.9205,20.8676,20.913,56388.0
2016-05-19 15:50:00,27.66,27.66,27.58,27.59,108335.0,20.913,20.913,20.8525,20.86,108335.0
2016-05-19 15:55:00,27.59,27.64,27.55,27.56,135738.0,20.86,20.8978,20.8298,20.8373,135738.0
2016-05-20 09:30:00,27.64,27.86,27.64,27.86,87031.0,20.8978,21.0642,20.8978,21.0642,87031.0
2016-05-20 09:35:00,27.86,27.91,27.8,27.89,68234.0,21.0642,21.102,21.0188,21.0869,68234.0
2016-05-20 09:40:00,27.88,27.96,27.88,27.91,62017.0,21.0793,21.1398,21.0793,21.102,62017.0
2016-05-20 09:45:00,27.91,28.02,27.91,28.02,71486.0,21.102,21.1851,21.102,21.1851,71486.0
2016-05-20 09:50:00,28.02,28.07,27.95,27.95,57129.0,21.1851,21.2229,21.1322,21.1322,57129.0
2016-05-20 09:55:00,27.96,28.03,27.96,28.0,32650.0,21.1398,21.1927,21.1398,21.17,32650.0
2016-05-20 10:00:00,28.0,28.02,27.95,28.01,51055.0,21.17,21.1851,21.1322,21.1776,51055.0
2016-05-20 10:05:00,28.01,28.02,27.98,28.01,40213.0,21.1776,21.1851,21.1549,21.1776,40213.0
2016-05-20 10:10:00,28.02,28.09,28.02,28.09,33937.0,21.1851,21.2381,21.1851,21.2381,33937.0
2016-05-20 10:15:00,28.09,28.12,28.08,28.11,60339.0,21.2381,21.2607,21.2305,21.2532,60339.0
2016-05-20 10:20:00,28.11,28.11,28.04,28.08,47575.0,21.2532,21.2532,21.2003,21.2305,47575.0
2016-05-20 10:25:00,28.07,28.08,28.03,28.07,33902.0,21.2229,21.2305,21.1927,21.2229,33902.0
2016-05-20 10:30:00,28.07,28.1,28.07,28.09,33581.0,21.2229,21.2456,21.2229,21.2381,33581.0
2016-05-20 10:35:00,28.09,28.09,28.07,28.08,41658.0,21.2381,21.2381,21.2229,21.2305,41658.0
2016-05-20 10:40:00,28.08,28.09,28.08,28.08,24516.0,21.2305,21.2381,21.2305,21.2305,24516.0
2016-05-20 10:45:00,28.08,28.1,28.07,28.1,47264.0,21.2305,21.2456,21.2229,21.2456,47264.0
2016-05-20 10:50:00,28.09,28.09,28.02,28.05,41494.0,21.2381,21.2381,21.1851,21.2078,41494.0
2016-05-20 10:55:00,28.05,28.06,28.0,28.01,21324.0,21.2078,21.2154,21.17,21.1776,21324.0
2016-05-20 11:00:00,28.02,28.05,28.02,28.05,8184.0,21.1851,21.2078,21.1851,21.2078,8184.0
2016-05-20 11:05:00,28.05,28.08,28.05,28.08,20700.0,21.2078,21.2305,21.2078,21.2305,20700.0
2016-05-20 11:10:00,28.08,28.08,28.07,28.08,20738.0,21.2305,21.2305,21.2229,21.2305,20738.0
2016-05-20 11:15:00,28.08,28.08,28.07,28.08,20000.0,21.2305,21.2305,21.2229,21.2305,20000.0
2016-05-20 11:20:00,28.08,28.09,28.07,28.08,19750.0,21.2305,21.2381,21.2229,21.2305,19750.0
2016-05-20 11:25:00,28.08,28.11,28.08,28.1,7218.0,21.2305,21.2532,21.2305,21.2456,7218.0
2016-05-20 11:30:00,28.11,28.11,28.1,28.11,20212.0,21.2532,21.2532,21.2456,21.2532,20212.0
2016-05-20 11:35:00,28.11,28.11,28.1,28.1,10940.0,21.2532,21.2532,21.2456,21.2456,10940.0
2016-05-20 11:40:00,28.1,28.14,28.1,28.14,12933.0,21.2456,21.2759,21.2456,21.2759,12933.0
2016-05-20 11:45:00,28.14,28.14,28.13,28.14,8795.0,21.2759,21.2759,21.2683,21.2759,8795.0
2016-05-20 11:50:00,28.14,28.14,28.09,28.11,40058.0,21.2759,21.2759,21.2381,21.2532,40058.0
2016-05-20 11:55:00,28.11,28.13,28.11,28.13,5615.0,21.2532,21.2683,21.2532,21.2683,5615.0
2016-05-20 12:00:00,28.12,28.13,28.1,28.1,15759.0,21.2607,21.2683,21.2456,21.2456,15759.0
2016-05-20 12:05:00,28.1,28.13,28.1,28.11,14059.0,21.2456,21.2683,21.2456,21.2532,14059.0
2016-05-20 12:10:00,28.11,28.12,28.08,28.08,28365.0,21.2532,21.2607,21.2305,21.2305,28365.0
2016-05-20 12:15:00,28.08,28.1,28.08,28.1,18748.0,21.2305,21.2456,21.2305,21.2456,18748.0
2016-05-20 12:20:00,28.1,28.11,28.1,28.11,19101.0,21.2456,21.2532,21.2456,21.2532,19101.0
2016-05-20 12:25:00,28.1,28.12,28.1,28.11,18285.0,21.2456,21.2607,21.2456,21.2532,18285.0
2016-05-20 12:30:00,28.11,28.15,28.1,28.15,69658.0,21.2532,21.2834,21.2456,21.2834,69658.0
2016-05-20 12:35:00,28.15,28.15,28.14,28.14,13400.0,21.2834,21.2834,21.2759,21.2759,13400.0
2016-05-20 12:40:00,28.15,28.15,28.11,28.12,37134.0,21.2834,21.2834,21.2532,21.2607,37134.0
2016-05-20 12:45:00,28.12,28.13,28.09,28.1,28891.0,21.2607,21.2683,21.2381,21.2456,28891.0
2016-05-20 12:50:00,28.1,28.11,28.1,28.1,12709.0,21.2456,21.2532,21.2456,21.2456,12709.0
2016-05-20 12:55:00,28.1,28.1,28.06,28.06,16832.0,21.2456,21.2456,21.2154,21.2154,16832.0
2016-05-20 13:00:00,28.06,28.06,28.04,28.04,7014.0,21.2154,21.2154,21.2003,21.2003,7014.0
2016-05-20 13:05:00,28.04,28.04,28.0,28.01,14870.0,21.2003,21.2003,21.17,21.1776,14870.0
2016-05-20 13:10:00,28.01,28.03,28.01,28.03,11060.0,21.1776,21.1927,21.1776,21.1927,11060.0
2016-05-20 13:15:00,28.04,28.05,28.03,28.05,22903.0,21.2003,21.2078,21.1927,21.2078,22903.0
2016-05-20 13:20:00,28.05,28.07,28.05,28.05,18357.0,21.2078,21.2229,21.2078,21.2078,18357.0
2016-05-20 13:25:00,28.05,28.05,28.03,28.04,8800.0,21.2078,21.2078,21.1927,21.2003,8800.0
2016-05-20 13:30:00,28.03,28.03,28.0,28.0,14111.0,21.1927,21.1927,21.17,21.17,14111.0
2016-05-20 13:35:00,28.0,28.02,27.99,27.99,30725.0,21.17,21.1851,21.1625,21.1625,30725.0
2016-05-20 13:40:00,27.99,27.99,27.98,27.99,19101.0,21.1625,21.1625,21.1549,21.1625,19101.0
2016-05-20 13:45:00,28.0,28.0,27.99,28.0,9165.0,21.17,21.17,21.1625,21.17,9165.0
2016-05-20 13:50:00,28.0,28.0,28.0,28.0,11500.0,21.17,21.17,21.17,21.17,11500.0
2016-05-20 13:55:00,27.99,28.0,27.98,28.0,12819.0,21.1625,21.17,21.1549,21.17,12819.0
2016-05-20 14:00:00,28.0,28.03,28.0,28.01,21151.0,21.17,21.1927,21.17,21.1776,21151.0
2016-05-20 14:05:00,28.01,28.03,28.01,28.03,13900.0,21.1776,21.1927,21.1776,21.1927,13900.0
2016-05-20 14:10:00,28.03,28.03,27.99,27.99,23570.0,21.1927,21.1927,21.1625,21.1625,23570.0
2016-05-20 14:15:00,28.0,28.01,28.0,28.0,17985.0,21.17,21.1776,21.17,21.17,17985.0
2016-05-20 14:20:00,28.0,28.01,28.0,28.0,36927.0,21.17,21.1776,21.17,21.17,36927.0
2016-05-20 14:25:00,28.01,28.02,28.01,28.02,5325.0,21.1776,21.1851,21.1776,21.1851,5325.0
2016-05-20 14:30:00,28.01,28.01,28.0,28.01,41008.0,21.1776,21.1776,21.17,21.1776,41008.0
2016-05-20 14:35:00,28.01,28.01,28.0,28.0,13902.0,21.1776,21.1776,21.17,21.17,13902.0
2016-05-20 14:40:00,28.0,28.02,28.0,28.02,15834.0,21.17,21.1851,21.17,21.1851,15834.0
2016-05-20 14:45:00,28.03,28.03,28.01,28.01,11961.0,21.1927,21.1927,21.1776,21.1776,11961.0
2016-05-20 14:50:00,28.01,28.03,28.01,28.03,6666.0,21.1776,21.1927,21.1776,21.1927,6666.0
2016-05-20 14:55:00,28.03,28.04,28.01,28.01,16477.0,21.1927,21.2003,21.1776,21.1776,16477.0
2016-05-20 15:00:00,28.01,28.01,27.95,27.95,21747.0,21.1776,21.1776,21.1322,21.1322,21747.0
2016-05-20 15:05:00,27.95,27.95,27.93,27.94,31430.0,21.1322,21.1322,21.1171,21.1247,31430.0
2016-05-20 15:10:00,27.94,27.96,27.93,27.95,28939.0,21.1247,21.1398,21.1171,21.1322,28939.0
2016-05-20 15:15:00,27.95,27.95,27.92,27.95,30569.0,21.1322,21.1322,21.1095,21.1322,30569.0
2016-05-20 15:20:00,27.95,27.97,27.94,27.95,33536.0,21.1322,21.1473,21.1247,21.1322,33536.0
2016-05-20 15:25:00,27.95,27.95,27.94,27.94,14110.0,21.1322,21.1322,21.1247,21.1247,14110.0
2016-05-20 15:30:00,27.94,27.95,27.94,27.94,19304.0,21.1247,21.1322,21.1247,21.1247,19304.0
2016-05-20 15:35:00,27.94,27.96,27.94,27.95,22047.0,21.1247,21.1398,21.1247,21.1322,22047.0
2016-05-20 15:40:00,27.95,27.98,27.94,27.97,49185.0,21.1322,21.1549,21.1247,21.1473,49185.0
2016-05-20 15:45:00,27.97,27.99,27.97,27.99,37458.0,21.1473,21.1625,21.1473,21.1625,37458.0
2016-05-20 15:50:00,27.98,28.0,27.97,28.0,53137.0,21.1549,21.17,21.1473,21.17,53137.0
2016-05-20 15:55:00,27.99,28.0,27.97,27.98,55210.0,21.1625,21.17,21.1473,21.1549,55210.0
2016-05-23 09:30:00,27.85,28.07,27.85,28.04,68536.0,21.0566,21.2229,21.0566,21.2003,68536.0
2016-05-23 09:35:00,28.05,28.05,27.93,28.02,24258.0,21.2078,21.2078,21.1171,21.1851,24258.0
2016-05-23 09:40:00,28.02,28.11,28.01,28.11,69011.0,21.1851,21.2532,21.1776,21.2532,69011.0
2016-05-23 09:45:00,28.1,28.17,28.09,28.15,74233.0,21.2456,21.2986,21.2381,21.2834,74233.0
2016-05-23 09:50:00,28.16,28.16,28.08,28.12,36819.0,21.291,21.291,21.2305,21.2607,36819.0
2016-05-23 09:55:00,28.12,28.16,28.11,28.13,44079.0,21.2607,21.291,21.2532,21.2683,44079.0
2016-05-23 10:00:00,28.13,28.19,28.13,28.14,33575.0,21.2683,21.3137,21.2683,21.2759,33575.0
2016-05-23 10:05:00,28.14,28.16,28.13,28.14,29205.0,21.2759,21.291,21.2683,21.2759,29205.0
2016-05-23 10:10:00,28.15,28.19,28.15,28.19,19984.0,21.2834,21.3137,21.2834,21.3137,19984.0
2016-05-23 10:15:00,28.2,28.22,28.19,28.21,25947.0,21.3212,21.3364,21.3137,21.3288,25947.0
2016-05-23 10:20:00,28.22,28.25,28.21,28.21,26024.0,21.3364,21.359,21.3288,21.3288,26024.0
2016-05-23 10:25:00,28.23,28.23,28.17,28.19,13201.0,21.3439,21.3439,21.2986,21.3137,13201.0
2016-05-23 10:30:00,28.19,28.25,28.19,28.25,19560.0,21.3137,21.359,21.3137,21.359,19560.0
2016-05-23 10:35:00,28.24,28.25,28.22,28.22,19613.0,21.3515,21.359,21.3364,21.3364,19613.0
2016-05-23 10:40:00,28.23,28.24,28.22,28.23,24064.0,21.3439,21.3515,21.3364,21.3439,24064.0
2016-05-23 10:45:00,28.23,28.23,28.21,28.23,15008.0,21.3439,21.3439,21.3288,21.3439,15008.0
2016-05-23 10:50:00,28.23,28.23,28.21,28.21,17090.0,21.3439,21.3439,21.3288,21.3288,17090.0
2016-05-23 10:55:00,28.2,28.23,28.17,28.17,44613.0,21.3212,21.3439,21.2986,21.2986,44613.0
2016-05-23 11:00:00,28.17,28.18,28.17,28.18,22046.0,21.2986,21.3061,21.2986,21.3061,22046.0
2016-05-23 11:05:00,28.19,28.23,28.19,28.23,17839.0,21.3137,21.3439,21.3137,21.3439,17839.0
2016-05-23 11:10:00,28.24,28.24,28.22,28.22,14544.0,21.3515,21.3515,21.3364,21.3364,14544.0
2016-05-23 11:15:00,28.21,28.21,28.2,28.2,8016.0,21.3288,21.3288,21.3212,21.3212,8016.0
2016-05-23 11:20:00,28.2,28.22,28.2,28.2,14796.0,21.3212,21.3364,21.3212,21.3212,14796.0
2016-05-23 11:25:00,28.2,28.22,28.19,28.2,27858.0,21.3212,21.3364,21.3137,21.3212,27858.0
2016-05-23 11:30:00,28.2,28.2,28.13,28.13,20464.0,21.3212,21.3212,21.2683,21.2683,20464.0
2016-05-23 11:35:00,28.14,28.15,28.13,28.15,20817.0,21.2759,21.2834,21.2683,21.2834,20817.0
2016-05-23 11:40:00,28.14,28.16,28.13,28.13,20628.0,21.2759,21.291,21.2683,21.2683,20628.0
2016-05-23 11:45:00,28.13,28.15,28.13,28.14,13097.0,21.2683,21.2834,21.2683,21.2759,13097.0
2016-05-23 11:50:00,28.14,28.14,28.13,28.14,6523.0,21.2759,21.2759,21.2683,21.2759,6523.0
2016-05-23 11:55:00,28.14,28.14,28.13,28.14,9007.0,21.2759,21.2759,21.2683,21.2759,9007.0
2016-05-23 12:00:00,28.14,28.14,28.11,28.14,17153.0,21.2759,21.2759,21.2532,21.2759,17153.0
2016-05-23 12:05:00,28.14,28.16,28.14,28.16,10200.0,21.2759,21.291,21.2759,21.291,10200.0
2016-05-23 12:10:00,28.16,28.18,28.16,28.18,10228.0,21.291,21.3061,21.291,21.3061,10228.0
2016-05-23 12:15:00,28.18,28.18,28.15,28.15,9475.0,21.3061,21.3061,21.2834,21.2834,9475.0
2016-05-23 12:20:00,28.16,28.17,28.13,28.14,16465.0,21.291,21.2986,21.2683,21.2759,16465.0
2016-05-23 12:25:00,28.14,28.14,28.12,28.13,4300.0,21.2759,21.2759,21.2607,21.2683,4300.0
2016-05-23 12:30:00,28.13,28.14,28.12,28.14,8764.0,21.2683,21.2759,21.2607,21.2759,8764.0
2016-05-23 12:35:00,28.14,28.15,28.13,28.13,6874.0,21.2759,21.2834,21.2683,21.2683,6874.0
2016-05-23 12:40:00,28.12,28.16,28.11,28.16,17766.0,21.2607,21.291,21.2532,21.291,17766.0
2016-05-23 12:45:00,28.16,28.16,28.15,28.15,5929.0,21.291,21.291,21.2834,21.2834,5929.0
2016-05-23 12:50:00,28.14,28.14,28.11,28.13,43711.0,21.2759,21.2759,21.2532,21.2683,43711.0
2016-05-23 12:55:00,28.13,28.16,28.13,28.16,11500.0,21.2683,21.291,21.2683,21.291,11500.0
2016-05-23 13:00:00,28.16,28.16,28.15,28.15,5116.0,21.291,21.291,21.2834,21.2834,5116.0
2016-05-23 13:05:00,28.16,28.16,28.15,28.15,5207.0,21.291,21.291,21.2834,21.2834,5207.0
2016-05-23 13:10:00,28.15,28.17,28.15,28.17,5762.0,21.2834,21.2986,21.2834,21.2986,5762.0
2016-05-23 13:15:00,28.17,28.17,28.15,28.15,8630.0,21.2986,21.2986,21.2834,21.2834,8630.0
2016-05-23 13:20:00,28.16,28.16,28.14,28.14,6207.0,21.291,21.291,21.2759,21.2759,6207.0
2016-05-23 13:25:00,28.14,28.15,28.14,28.14,10385.0,21.2759,21.2834,21.2759,21.2759,10385.0
2016-05-23 13:30:00,28.14,28.14,28.14,28.14,4100.0,21.2759,21.2759,21.2759,21.2759,4100.0
2016-05-23 13:35:00,28.13,28.13,28.09,28.1,19825.0,21.2683,21.2683,21.2381,21.2456,19825.0
2016-05-23 13:40:00,28.1,28.1,28.08,28.1,17957.0,21.2456,21.2456,21.2305,21.2456,17957.0
2016-05-23 13:45:00,28.1,28.1,28.09,28.1,15719.0,21.2456,21.2456,21.2381,21.2456,15719.0
2016-05-23 13:50:00,28.09,28.11,28.08,28.11,11243.0,21.2381,21.2532,21.2305,21.2532,11243.0
2016-05-23 13:55:00,28.11,28.12,28.09,28.09,11892.0,21.2532,21.2607,21.2381,21.2381,11892.0
2016-05-23 14:00:00,28.08,28.09,28.08,28.08,1750.0,21.2305,21.2381,21.2305,21.2305,1750.0
2016-05-23 14:05:00,28.08,28.08,28.07,28.07,9030.0,21.2305,21.2305,21.2229,21.2229,9030.0
2016-05-23 14:10:00,28.07,28.09,28.07,28.08,12093.0,21.2229,21.2381,21.2229,21.2305,12093.0
2016-05-23 14:15:00,28.08,28.1,28.07,28.08,18801.0,21.2305,21.2456,21.2229,21.2305,18801.0
2016-05-23 14:20:00,28.08,28.08,28.07,28.08,6281.0,21.2305,21.2305,21.2229,21.2305,6281.0
2016-05-23 14:25:00,28.07,28.08,28.04,28.08,15152.0,21.2229,21.2305,21.2003,21.2305,15152.0
2016-05-23 14:30:00,28.08,28.09,28.07,28.07,6819.0,21.2305,21.2381,21.2229,21.2229,6819.0
2016-05-23 14:35:00,28.07,28.08,28.07,28.08,7207.0,21.2229,21.2305,21.2229,21.2305,7207.0
2016-05-23 14:40:00,28.08,28.09,28.08,28.09,17390.0,21.2305,21.2381,21.2305,21.2381,17390.0
2016-05-23 14:45:00,28.09,28.09,28.07,28.09,11978.0,21.2381,21.2381,21.2229,21.2381,11978.0
2016-05-23 14:50:00,28.09,28.1,28.08,28.09,12606.0,21.2381,21.2456,21.2305,21.2381,12606.0
2016-05-23 14:55:00,28.1,28.1,28.08,28.09,16247.0,21.2456,21.2456,21.2305,21.2381,16247.0
2016-05-23 15:00:00,28.09,28.1,28.06,28.06,17395.0,21.2381,21.2456,21.2154,21.2154,17395.0
2016-05-23 15:05:00,28.06,28.08,28.06,28.08,10524.0,21.2154,21.2305,21.2154,21.2305,10524.0
2016-05-23 15:10:00,28.07,28.07,28.03,28.03,17748.0,21.2229,21.2229,21.1927,21.1927,17748.0
2016-05-23 15:15:00,28.03,28.05,28.02,28.02,69667.0,21.1927,21.2078,21.1851,21.1851,69667.0
2016-05-23 15:20:00,28.01,28.02,28.0,28.01,16900.0,21.1776,21.1851,21.17,21.1776,16900.0
2016-05-23 15:25:00,28.01,28.01,28.0,28.0,10878.0,21.1776,21.1776,21.17,21.17,10878.0
2016-05-23 15:30:00,28.0,28.05,28.0,28.0,24682.0,21.17,21.2078,21.17,21.17,24682.0
2016-05-23 15:35:00,28.0,28.02,28.0,28.02,7107.0,21.17,21.1851,21.17,21.1851,7107.0
2016-05-23 15:40:00,28.01,28.02,28.0,28.01,27581.0,21.1776,21.1851,21.17,21.1776,27581.0
2016-05-23 15:45:00,28.0,28.0,27.97,27.99,30796.0,21.17,21.17,21.1473,21.1625,30796.0
2016-05-23 15:50:00,27.98,27.98,27.94,27.94,25561.0,21.1549,21.1549,21.1247,21.1247,25561.0
2016-05-23 15:55:00,27.95,27.95,27.93,27.95,81593.0,21.1322,21.1322,21.1171,21.1322,81593.0
2016-05-24 09:30:00,28.08,28.23,28.08,28.21,87957.0,21.2305,21.3439,21.2305,21.3288,87957.0
2016-05-24 09:35:00,28.21,28.28,28.21,28.26,39642.0,21.3288,21.3817,21.3288,21.3666,39642.0
2016-05-24 09:40:00,28.27,28.28,28.24,28.25,59991.0,21.3742,21.3817,21.3515,21.359,59991.0
2016-05-24 09:45:00,28.25,28.32,28.24,28.27,68359.0,21.359,21.412,21.3515,21.3742,68359.0
2016-05-24 09:50:00,28.28,28.33,28.28,28.31,29460.0,21.3817,21.4195,21.3817,21.4044,29460.0
2016-05-24 09:55:00,28.31,28.34,28.28,28.28,27283.0,21.4044,21.4271,21.3817,21.3817,27283.0
2016-05-24 10:00:00,28.29,28.38,28.29,28.38,46965.0,21.3893,21.4573,21.3893,21.4573,46965.0
2016-05-24 10:05:00,28.37,28.4,28.35,28.36,73738.0,21.4498,21.4724,21.4346,21.4422,73738.0
2016-05-24 10:10:00,28.36,28.4,28.36,28.4,23757.0,21.4422,21.4724,21.4422,21.4724,23757.0
2016-05-24 10:15:00,28.4,28.43,28.38,28.42,65362.0,21.4724,21.4951,21.4573,21.4876,65362.0
2016-05-24 10:20:00,28.43,28.44,28.42,28.44,48806.0,21.4951,21.5027,21.4876,21.5027,48806.0
2016-05-24 10:25:00,28.44,28.46,28.43,28.46,28622.0,21.5027,21.5178,21.4951,21.5178,28622.0
2016-05-24 10:30:00,28.46,28.47,28.45,28.47,15876.0,21.5178,21.5254,21.5103,21.5254,15876.0
2016-05-24 10:35:00,28.47,28.5,28.47,28.47,71979.0,21.5254,21.5481,21.5254,21.5254,71979.0
2016-05-24 10:40:00,28.48,28.49,28.45,28.48,28317.0,21.5329,21.5405,21.5103,21.5329,28317.0
2016-05-24 10:45:00,28.48,28.48,28.41,28.43,18891.0,21.5329,21.5329,21.48,21.4951,18891.0
2016-05-24 10:50:00,28.43,28.44,28.41,28.41,13284.0,21.4951,21.5027,21.48,21.48,13284.0
2016-05-24 10:55:00,28.42,28.45,28.4,28.4,15055.0,21.4876,21.5103,21.4724,21.4724,15055.0
2016-05-24 11:00:00,28.4,28.44,28.38,28.43,30072.0,21.4724,21.5027,21.4573,21.4951,30072.0
2016-05-24 11:05:00,28.43,28.44,28.42,28.43,18600.0,21.4951,21.5027,21.4876,21.4951,18600.0
2016-05-24 11:10:00,28.43,28.43,28.41,28.42,22837.0,21.4951,21.4951,21.48,21.4876,22837.0
2016-05-24 11:15:00,28.42,28.43,28.42,28.42,25099.0,21.4876,21.4951,21.4876,21.4876,25099.0
2016-05-24 11:20:00,28.43,28.45,28.42,28.45,15452.0,21.4951,21.5103,21.4876,21.5103,15452.0
2016-05-24 11:25:00,28.45,28.46,28.42,28.42,11009.0,21.5103,21.5178,21.4876,21.4876,11009.0
2016-05-24 11:30:00,28.43,28.44,28.41,28.42,13199.0,21.4951,21.5027,21.48,21.4876,13199.0
2016-05-24 11:35:00,28.42,28.44,28.4,28.41,19266.0,21.4876,21.5027,21.4724,21.48,19266.0
2016-05-24 11:40:00,28.41,28.44,28.41,28.42,10138.0,21.48,21.5027,21.48,21.4876,10138.0
2016-05-24 11:45:00,28.42,28.45,28.42,28.44,8386.0,21.4876,21.5103,21.4876,21.5027,8386.0
2016-05-24 11:50:00,28.44,28.46,28.43,28.46,9577.0,21.5027,21.5178,21.4951,21.5178,9577.0
2016-05-24 11:55:00,28.46,28.48,28.46,28.48,9689.0,21.5178,21.5329,21.5178,21.5329,9689.0
2016-05-24 12:00:00,28.48,28.48,28.48,28.48,6900.0,21.5329,21.5329,21.5329,21.5329,6900.0
2016-05-24 12:05:00,28.48,28.48,28.46,28.48,17295.0,21.5329,21.5329,21.5178,21.5329,17295.0
2016-05-24 12:10:00,28.48,28.49,28.48,28.49,44338.0,21.5329,21.5405,21.5329,21.5405,44338.0
2016-05-24 12:15:00,28.49,28.49,28.49,28.49,14794.0,21.5405,21.5405,21.5405,21.5405,14794.0
2016-05-24 12:20:00,28.49,28.5,28.49,28.49,23657.0,21.5405,21.5481,21.5405,21.5405,23657.0
2016-05-24 12:25:00,28.49,28.49,28.48,28.49,14601.0,21.5405,21.5405,21.5329,21.5405,14601.0
2016-05-24 12:30:00,28.49,28.5,28.49,28.5,18751.0,21.5405,21.5481,21.5405,21.5481,18751.0
2016-05-24 12:35:00,28.5,28.53,28.5,28.51,67785.0,21.5481,21.5707,21.5481,21.5556,67785.0
2016-05-24 12:40:00,28.51,28.54,28.51,28.54,18756.0,21.5556,21.5783,21.5556,21.5783,18756.0
2016-05-24 12:45:00,28.55,28.55,28.53,28.53,10497.0,21.5859,21.5859,21.5707,21.5707,10497.0
2016-05-24 12:50:00,28.53,28.56,28.53,28.56,13661.0,21.5707,21.5934,21.5707,21.5934,13661.0
2016-05-24 12:55:00,28.56,28.56,28.54,28.54,27421.0,21.5934,21.5934,21.5783,21.5783,27421.0
2016-05-24 13:00:00,28.55,28.58,28.55,28.58,12233.0,21.5859,21.6085,21.5859,21.6085,12233.0
2016-05-24 13:05:00,28.58,28.58,28.55,28.57,25438.0,21.6085,21.6085,21.5859,21.601,25438.0
2016-05-24 13:10:00,28.56,28.57,28.56,28.56,3899.0,21.5934,21.601,21.5934,21.5934,3899.0
2016-05-24 13:15:00,28.56,28.56,28.53,28.53,33346.0,21.5934,21.5934,21.5707,21.5707,33346.0
2016-05-24 13:20:00,28.52,28.53,28.52,28.52,9498.0,21.5632,21.5707,21.5632,21.5632,9498.0
2016-05-24 13:25:00,28.52,28.53,28.52,28.53,9174.0,21.5632,21.5707,21.5632,21.5707,9174.0
2016-05-24 13:30:00,28.53,28.54,28.5,28.5,12378.0,21.5707,21.5783,21.5481,21.5481,12378.0
2016-05-24 13:35:00,28.5,28.51,28.49,28.5,22812.0,21.5481,21.5556,21.5405,21.5481,22812.0
2016-05-24 13:40:00,28.5,28.51,28.49,28.5,12898.0,21.5481,21.5556,21.5405,21.5481,12898.0
2016-05-24 13:45:00,28.5,28.53,28.5,28.51,11997.0,21.5481,21.5707,21.5481,21.5556,11997.0
2016-05-24 13:50:00,28.52,28.52,28.51,28.51,13053.0,21.5632,21.5632,21.5556,21.5556,13053.0
2016-05-24 13:55:00,28.5,28.52,28.5,28.52,4300.0,21.5481,21.5632,21.5481,21.5632,4300.0
2016-05-24 14:00:00,28.52,28.53,28.51,28.51,15115.0,21.5632,21.5707,21.5556,21.5556,15115.0
2016-05-24 14:05:00,28.52,28.52,28.49,28.5,10000.0,21.5632,21.5632,21.5405,21.5481,10000.0
2016-05-24 14:10:00,28.49,28.53,28.49,28.52,17700.0,21.5405,21.5707,21.5405,21.5632,17700.0
2016-05-24 14:15:00,28.52,28.53,28.51,28.53,15349.0,21.5632,21.5707,21.5556,21.5707,15349.0
2016-05-24 14:20:00,28.52,28.52,28.5,28.51,4500.0,21.5632,21.5632,21.5481,21.5556,4500.0
2016-05-24 14:25:00,28.51,28.52,28.51,28.52,10026.0,21.5556,21.5632,21.5556,21.5632,10026.0
2016-05-24 14:30:00,28.52,28.55,28.51,28.54,20623.0,21.5632,21.5859,21.5556,21.5783,20623.0
2016-05-24 14:35:00,28.53,28.53,28.5,28.5,19162.0,21.5707,21.5707,21.5481,21.5481,19162.0
2016-05-24 14:40:00,28.5,28.52,28.49,28.5,45216.0,21.5481,21.5632,21.5405,21.5481,45216.0
2016-05-24 14:45:00,28.5,28.5,28.49,28.5,6640.0,21.5481,21.5481,21.5405,21.5481,6640.0
2016-05-24 14:50:00,28.5,28.52,28.5,28.5,14558.0,21.5481,21.5632,21.5481,21.5481,14558.0
2016-05-24 14:55:00,28.5,28.52,28.5,28.5,21840.0,21.5481,21.5632,21.5481,21.5481,21840.0
2016-05-24 15:00:00,28.5,28.52,28.5,28.52,11856.0,21.5481,21.5632,21.5481,21.5632,11856.0
2016-05-24 15:05:00,28.52,28.53,28.51,28.53,9837.0,21.5632,21.5707,21.5556,21.5707,9837.0
2016-05-24 15:10:00,28.52,28.53,28.5,28.51,47009.0,21.5632,21.5707,21.5481,21.5556,47009.0
2016-05-24 15:15:00,28.52,28.53,28.51,28.53,24666.0,21.5632,21.5707,21.5556,21.5707,24666.0
2016-05-24 15:20:00,28.52,28.55,28.52,28.55,14174.0,21.5632,21.5859,21.5632,21.5859,14174.0
2016-05-24 15:25:00,28.55,28.56,28.52,28.53,27180.0,21.5859,21.5934,21.5632,21.5707,27180.0
2016-05-24 15:30:00,28.54,28.55,28.51,28.52,36755.0,21.5783,21.5859,21.5556,21.5632,36755.0
2016-05-24 15:35:00,28.52,28.52,28.52,28.52,6165.0,21.5632,21.5632,21.5632,21.5632,6165.0
2016-05-24 15:40:00,28.52,28.54,28.52,28.52,22126.0,21.5632,21.5783,21.5632,21.5632,22126.0
2016-05-24 15:45:00,28.52,28.52,28.51,28.52,51747.0,21.5632,21.5632,21.5556,21.5632,51747.0
2016-05-24 15:50:00,28.52,28.53,28.51,28.51,60885.0,21.5632,21.5707,21.5556,21.5556,60885.0
2016-05-24 15:55:00,28.51,28.52,28.48,28.48,111104.0,21.5556,21.5632,21.5329,21.5329,111104.0
2016-05-25 09:30:00,28.58,28.77,28.56,28.77,52004.0,21.6085,21.7522,21.5934,21.7522,52004.0
2016-05-25 09:35:00,28.77,28.77,28.7,28.75,111368.0,21.7522,21.7522,21.6993,21.7371,111368.0
2016-05-25 09:40:00,28.74,28.84,28.73,28.8,48500.0,21.7295,21.8051,21.722,21.7749,48500.0
2016-05-25 09:45:00,28.83,28.83,28.78,28.82,37066.0,21.7976,21.7976,21.7598,21.79,37066.0
2016-05-25 09:50:00,28.83,28.9,28.83,28.89,100093.0,21.7976,21.8505,21.7976,21.8429,100093.0
2016-05-25 09:55:00,28.89,28.93,28.88,28.91,59795.0,21.8429,21.8732,21.8354,21.858,59795.0
2016-05-25 10:00:00,28.91,28.93,28.88,28.88,24412.0,21.858,21.8732,21.8354,21.8354,24412.0
2016-05-25 10:05:00,28.88,28.93,28.88,28.91,25437.0,21.8354,21.8732,21.8354,21.858,25437.0
2016-05-25 10:10:00,28.91,28.92,28.9,28.91,21087.0,21.858,21.8656,21.8505,21.858,21087.0
2016-05-25 10:15:00,28.9,28.97,28.9,28.97,49430.0,21.8505,21.9034,21.8505,21.9034,49430.0
2016-05-25 10:20:00,28.97,28.97,28.92,28.93,28209.0,21.9034,21.9034,21.8656,21.8732,28209.0
2016-05-25 10:25:00,28.93,28.95,28.92,28.95,42023.0,21.8732,21.8883,21.8656,21.8883,42023.0
2016-05-25 10:30:00,28.94,28.94,28.89,28.9,35074.0,21.8807,21.8807,21.8429,21.8505,35074.0
2016-05-25 10:35:00,28.89,28.89,28.86,28.88,17710.0,21.8429,21.8429,21.8202,21.8354,17710.0
2016-05-25 10:40:00,28.88,28.88,28.85,28.85,12191.0,21.8354,21.8354,21.8127,21.8127,12191.0
2016-05-25 10:45:00,28.86,28.87,28.83,28.86,18170.0,21.8202,21.8278,21.7976,21.8202,18170.0
2016-05-25 10:50:00,28.86,28.86,28.83,28.85,12470.0,21.8202,21.8202,21.7976,21.8127,12470.0
2016-05-25 10:55:00,28.86,28.9,28.85,28.89,25287.0,21.8202,21.8505,21.8127,21.8429,25287.0
2016-05-25 11:00:00,28.89,28.89,28.85,28.85,14811.0,21.8429,21.8429,21.8127,21.8127,14811.0
2016-05-25 11:05:00,28.85,28.88,28.82,28.83,18643.0,21.8127,21.8354,21.79,21.7976,18643.0
2016-05-25 11:10:00,28.82,28.84,28.8,28.83,14867.0,21.79,21.8051,21.7749,21.7976,14867.0
2016-05-25 11:15:00,28.83,28.84,28.83,28.83,13500.0,21.7976,21.8051,21.7976,21.7976,13500.0
2016-05-25 11:20:00,28.83,28.88,28.83,28.87,16275.0,21.7976,21.8354,21.7976,21.8278,16275.0
2016-05-25 11:25:00,28.87,28.87,28.84,28.84,10208.0,21.8278,21.8278,21.8051,21.8051,10208.0
2016-05-25 11:30:00,28.85,28.85,28.81,28.84,15381.0,21.8127,21.8127,21.7824,21.8051,15381.0
2016-05-25 11:35:00,28.85,28.86,28.83,28.83,21399.0,21.8127,21.8202,21.7976,21.7976,21399.0
2016-05-25 11:40:00,28.83,28.83,28.81,28.82,8941.0,21.7976,21.7976,21.7824,21.79,8941.0
2016-05-25 11:45:00,28.82,28.85,28.82,28.82,11504.0,21.79,21.8127,21.79,21.79,11504.0
2016-05-25 11:50:00,28.82,28.84,28.81,28.84,10656.0,21.79,21.8051,21.7824,21.8051,10656.0
2016-05-25 11:55:00,28.84,28.88,28.83,28.88,19528.0,21.8051,21.8354,21.7976,21.8354,19528.0
2016-05-25 12:00:00,28.88,28.89,28.86,28.89,19301.0,21.8354,21.8429,21.8202,21.8429,19301.0
2016-05-25 12:05:00,28.88,28.89,28.87,28.88,8544.0,21.8354,21.8429,21.8278,21.8354,8544.0
2016-05-25 12:10:00,28.88,28.9,28.88,28.9,5631.0,21.8354,21.8505,21.8354,21.8505,5631.0
2016-05-25 12:15:00,28.9,28.91,28.88,28.89,21288.0,21.8505,21.858,21.8354,21.8429,21288.0
2016-05-25 12:20:00,28.89,28.92,28.89,28.92,10093.0,21.8429,21.8656,21.8429,21.8656,10093.0
2016-05-25 12:25:00,28.91,28.91,28.89,28.89,17642.0,21.858,21.858,21.8429,21.8429,17642.0
2016-05-25 12:30:00,28.9,28.9,28.89,28.89,9621.0,21.8505,21.8505,21.8429,21.8429,9621.0
2016-05-25 12:35:00,28.89,28.89,28.88,28.89,5557.0,21.8429,21.8429,21.8354,21.8429,5557.0
2016-05-25 12:40:00,28.89,28.9,28.88,28.9,8413.0,21.8429,21.8505,21.8354,21.8505,8413.0
2016-05-25 12:45:00,28.9,28.91,28.88,28.88,11036.0,21.8505,21.858,21.8354,21.8354,11036.0
2016-05-25 12:50:00,28.89,28.9,28.88,28.89,8957.0,21.8429,21.8505,21.8354,21.8429,8957.0
2016-05-25 12:55:00,28.89,28.91,28.89,28.9,23348.0,21.8429,21.858,21.8429,21.8505,23348.0
2016-05-25 13:00:00,28.9,28.97,28.9,28.96,33019.0,21.8505,21.9034,21.8505,21.8958,33019.0
2016-05-25 13:05:00,28.97,28.99,28.97,28.99,27150.0,21.9034,21.9185,21.9034,21.9185,27150.0
2016-05-25 13:10:00,28.99,28.99,28.98,28.98,24686.0,21.9185,21.9185,21.911,21.911,24686.0
2016-05-25 13:15:00,28.99,28.99,28.98,28.98,13871.0,21.9185,21.9185,21.911,21.911,13871.0
2016-05-25 13:20:00,28.97,28.99,28.97,28.99,14109.0,21.9034,21.9185,21.9034,21.9185,14109.0
2016-05-25 13:25:00,28.99,28.99,28.98,28.99,12178.0,21.9185,21.9185,21.911,21.9185,12178.0
2016-05-25 13:30:00,28.99,28.99,28.98,28.99,12174.0,21.9185,21.9185,21.911,21.9185,12174.0
2016-05-25 13:35:00,28.99,29.0,28.97,28.98,51639.0,21.9185,21.9261,21.9034,21.911,51639.0
2016-05-25 13:40:00,28.98,28.98,28.94,28.95,16945.0,21.911,21.911,21.8807,21.8883,16945.0
2016-05-25 13:45:00,28.96,28.97,28.95,28.95,14168.0,21.8958,21.9034,21.8883,21.8883,14168.0
2016-05-25 13:50:00,28.96,28.97,28.95,28.95,14055.0,21.8958,21.9034,21.8883,21.8883,14055.0
2016-05-25 13:55:00,28.96,28.96,28.94,28.94,20716.0,21.8958,21.8958,21.8807,21.8807,20716.0
2016-05-25 14:00:00,28.95,28.95,28.93,28.93,25383.0,21.8883,21.8883,21.8732,21.8732,25383.0
2016-05-25 14:05:00,28.93,28.95,28.92,28.94,83388.0,21.8732,21.8883,21.8656,21.8807,83388.0
2016-05-25 14:10:00,28.94,28.96,28.94,28.95,9745.0,21.8807,21.8958,21.8807,21.8883,9745.0
2016-05-25 14:15:00,28.94,28.95,28.93,28.95,14319.0,21.8807,21.8883,21.8732,21.8883,14319.0
2016-05-25 14:20:00,28.96,28.97,28.95,28.95,30512.0,21.8958,21.9034,21.8883,21.8883,30512.0
2016-05-25 14:25:00,28.96,28.98,28.96,28.97,37572.0,21.8958,21.911,21.8958,21.9034,37572.0
2016-05-25 14:30:00,28.96,28.96,28.92,28.95,25084.0,21.8958,21.8958,21.8656,21.8883,25084.0
2016-05-25 14:35:00,28.96,28.97,28.95,28.95,17031.0,21.8958,21.9034,21.8883,21.8883,17031.0
2016-05-25 14:40:00,28.95,28.95,28.92,28.93,19316.0,21.8883,21.8883,21.8656,21.8732,19316.0
2016-05-25 14:45:00,28.94,28.97,28.92,28.92,37853.0,21.8807,21.9034,21.8656,21.8656,37853.0
2016-05-25 14:50:00,28.91,28.91,28.9,28.9,15887.0,21.858,21.858,21.8505,21.8505,15887.0
2016-05-25 14:55:00,28.91,28.91,28.88,28.88,11608.0,21.858,21.858,21.8354,21.8354,11608.0
2016-05-25 15:00:00,28.88,28.91,28.88,28.88,17450.0,21.8354,21.858,21.8354,21.8354,17450.0
2016-05-25 15:05:00,28.88,28.91,28.88,28.9,29293.0,21.8354,21.858,21.8354,21.8505,29293.0
2016-05-25 15:10:00,28.9,28.9,28.89,28.89,11587.0,21.8505,21.8505,21.8429,21.8429,11587.0
2016-05-25 15:15:00,28.9,28.91,28.9,28.91,24130.0,21.8505,21.858,21.8505,21.858,24130.0
2016-05-25 15:20:00,28.91,28.93,28.91,28.93,11167.0,21.858,21.8732,21.858,21.8732,11167.0
2016-05-25 15:25:00,28.93,28.97,28.92,28.97,31212.0,21.8732,21.9034,21.8656,21.9034,31212.0
2016-05-25 15:30:00,28.97,28.98,28.95,28.96,32299.0,21.9034,21.911,21.8883,21.8958,32299.0
2016-05-25 15:35:00,28.96,28.96,28.94,28.94,17405.0,21.8958,21.8958,21.8807,21.8807,17405.0
2016-05-25 15:40:00,28.94,28.94,28.93,28.93,14231.0,21.8807,21.8807,21.8732,21.8732,14231.0
2016-05-25 15:45:00,28.93,28.93,28.92,28.92,30132.0,21.8732,21.8732,21.8656,21.8656,30132.0
2016-05-25 15:50:00,28.92,28.94,28.91,28.91,61166.0,21.8656,21.8807,21.858,21.858,61166.0
2016-05-25 15:55:00,28.91,28.95,28.91,28.93,56204.0,21.858,21.8883,21.858,21.8732,56204.0
2016-05-26 09:30:00,28.88,28.98,28.88,28.97,34980.0,21.8354,21.911,21.8354,21.9034,34980.0
2016-05-26 09:35:00,28.97,28.97,28.92,28.95,38128.0,21.9034,21.9034,21.8656,21.8883,38128.0
2016-05-26 09:40:00,28.95,28.96,28.91,28.96,43592.0,21.8883,21.8958,21.858,21.8958,43592.0
2016-05-26 09:45:00,28.96,28.96,28.91,28.92,29183.0,21.8958,21.8958,21.858,21.8656,29183.0
2016-05-26 09:50:00,28.92,28.93,28.86,28.86,35922.0,21.8656,21.8732,21.8202,21.8202,35922.0
2016-05-26 09:55:00,28.86,28.88,28.8,28.82,64420.0,21.8202,21.8354,21.7749,21.79,64420.0
2016-05-26 10:00:00,28.83,28.94,28.83,28.92,29519.0,21.7976,21.8807,21.7976,21.8656,29519.0
2016-05-26 10:05:00,28.92,28.98,28.92,28.97,42237.0,21.8656,21.911,21.8656,21.9034,42237.0
2016-05-26 10:10:00,28.97,28.99,28.95,28.95,14467.0,21.9034,21.9185,21.8883,21.8883,14467.0
2016-05-26 10:15:00,28.95,29.0,28.95,28.99,39016.0,21.8883,21.9261,21.8883,21.9185,39016.0
2016-05-26 10:20:00,28.99,29.0,28.99,28.99,145050.0,21.9185,21.9261,21.9185,21.9185,145050.0
2016-05-26 10:25:00,28.98,29.03,28.96,28.96,41379.0,21.911,21.9488,21.8958,21.8958,41379.0
2016-05-26 10:30:00,28.96,29.02,28.96,29.01,49254.0,21.8958,21.9412,21.8958,21.9337,49254.0
2016-05-26 10:35:00,29.0,29.0,28.97,28.99,11735.0,21.9261,21.9261,21.9034,21.9185,11735.0
2016-05-26 10:40:00,28.99,28.99,28.97,28.97,11393.0,21.9185,21.9185,21.9034,21.9034,11393.0
2016-05-26 10:45:00,28.97,28.97,28.91,28.91,17775.0,21.9034,21.9034,21.858,21.858,17775.0
2016-05-26 10:50:00,28.9,28.93,28.9,28.92,32204.0,21.8505,21.8732,21.8505,21.8656,32204.0
2016-05-26 10:55:00,28.92,28.92,28.86,28.87,35730.0,21.8656,21.8656,21.8202,21.8278,35730.0
2016-05-26 11:00:00,28.86,28.88,28.84,28.87,20721.0,21.8202,21.8354,21.8051,21.8278,20721.0
2016-05-26 11:05:00,28.86,28.86,28.83,28.84,10262.0,21.8202,21.8202,21.7976,21.8051,10262.0
2016-05-26 11:10:00,28.84,28.88,28.84,28.86,11712.0,21.8051,21.8354,21.8051,21.8202,11712.0
2016-05-26 11:15:00,28.86,28.86,28.84,28.84,8200.0,21.8202,21.8202,21.8051,21.8051,8200.0
2016-05-26 11:20:00,28.84,28.85,28.81,28.84,16172.0,21.8051,21.8127,21.7824,21.8051,16172.0
2016-05-26 11:25:00,28.83,28.86,28.82,28.86,13345.0,21.7976,21.8202,21.79,21.8202,13345.0
2016-05-26 11:30:00,28.86,28.86,28.83,28.84,12405.0,21.8202,21.8202,21.7976,21.8051,12405.0
2016-05-26 11:35:00,28.84,28.87,28.84,28.86,23697.0,21.8051,21.8278,21.8051,21.8202,23697.0
2016-05-26 11:40:00,28.86,28.87,28.84,28.87,25226.0,21.8202,21.8278,21.8051,21.8278,25226.0
2016-05-26 11:45:00,28.88,28.88,28.84,28.84,7422.0,21.8354,21.8354,21.8051,21.8051,7422.0
2016-05-26 11:50:00,28.83,28.85,28.83,28.85,7080.0,21.7976,21.8127,21.7976,21.8127,7080.0
2016-05-26 11:55:00,28.86,28.88,28.86,28.86,12805.0,21.8202,21.8354,21.8202,21.8202,12805.0
2016-05-26 12:00:00,28.86,28.88,28.86,28.86,19982.0,21.8202,21.8354,21.8202,21.8202,19982.0
2016-05-26 12:05:00,28.86,28.91,28.86,28.91,13599.0,21.8202,21.858,21.8202,21.858,13599.0
2016-05-26 12:10:00,28.91,28.92,28.9,28.9,15960.0,21.858,21.8656,21.8505,21.8505,15960.0
2016-05-26 12:15:00,28.9,28.9,28.88,28.9,12004.0,21.8505,21.8505,21.8354,21.8505,12004.0
2016-05-26 12:20:00,28.9,28.91,28.9,28.91,2700.0,21.8505,21.858,21.8505,21.858,2700.0
2016-05-26 12:25:00,28.91,28.92,28.91,28.92,16744.0,21.858,21.8656,21.858,21.8656,16744.0
2016-05-26 12:30:00,28.92,28.92,28.92,28.92,1200.0,21.8656,21.8656,21.8656,21.8656,1200.0
2016-05-26 12:35:00,28.92,28.92,28.89,28.89,17823.0,21.8656,21.8656,21.8429,21.8429,17823.0
2016-05-26 12:40:00,28.89,28.9,28.85,28.85,34431.0,21.8429,21.8505,21.8127,21.8127,34431.0
2016-05-26 12:45:00,28.85,28.89,28.85,28.89,7408.0,21.8127,21.8429,21.8127,21.8429,7408.0
2016-05-26 12:50:00,28.9,28.9,28.86,28.86,8563.0,21.8505,21.8505,21.8202,21.8202,8563.0
2016-05-26 12:55:00,28.86,28.87,28.86,28.87,4000.0,21.8202,21.8278,21.8202,21.8278,4000.0
2016-05-26 13:00:00,28.88,28.9,28.88,28.9,3804.0,21.8354,21.8505,21.8354,21.8505,3804.0
2016-05-26 13:05:00,28.89,28.9,28.88,28.9,9938.0,21.8429,21.8505,21.8354,21.8505,9938.0
2016-05-26 13:10:00,28.9,28.9,28.88,28.89,7631.0,21.8505,21.8505,21.8354,21.8429,7631.0
2016-05-26 13:15:00,28.89,28.92,28.89,28.92,5412.0,21.8429,21.8656,21.8429,21.8656,5412.0
2016-05-26 13:20:00,28.92,28.93,28.92,28.93,3162.0,21.8656,21.8732,21.8656,21.8732,3162.0
2016-05-26 13:25:00,28.92,28.94,28.92,28.94,9827.0,21.8656,21.8807,21.8656,21.8807,9827.0
2016-05-26 13:30:00,28.94,28.94,28.93,28.93,4468.0,21.8807,21.8807,21.8732,21.8732,4468.0
2016-05-26 13:35:00,28.93,28.94,28.93,28.94,3303.0,21.8732,21.8807,21.8732,21.8807,3303.0
2016-05-26 13:40:00,28.93,28.94,28.93,28.93,1900.0,21.8732,21.8807,21.8732,21.8732,1900.0
2016-05-26 13:45:00,28.93,28.95,28.92,28.94,7291.0,21.8732,21.8883,21.8656,21.8807,7291.0
2016-05-26 13:50:00,28.94,28.95,28.92,28.95,5808.0,21.8807,21.8883,21.8656,21.8883,5808.0
2016-05-26 13:55:00,28.95,28.95,28.95,28.95,4996.0,21.8883,21.8883,21.8883,21.8883,4996.0
2016-05-26 14:00:00,28.96,28.98,28.96,28.98,37549.0,21.8958,21.911,21.8958,21.911,37549.0
2016-05-26 14:05:00,28.98,28.99,28.97,28.98,9010.0,21.911,21.9185,21.9034,21.911,9010.0
2016-05-26 14:10:00,28.98,28.99,28.98,28.98,4599.0,21.911,21.9185,21.911,21.911,4599.0
2016-05-26 14:15:00,28.98,29.03,28.98,29.02,70379.0,21.911,21.9488,21.911,21.9412,70379.0
2016-05-26 14:20:00,29.02,29.02,29.01,29.01,4307.0,21.9412,21.9412,21.9337,21.9337,4307.0
2016-05-26 14:25:00,29.01,29.01,28.99,28.99,13808.0,21.9337,21.9337,21.9185,21.9185,13808.0
2016-05-26 14:30:00,28.99,29.0,28.99,28.99,6200.0,21.9185,21.9261,21.9185,21.9185,6200.0
2016-05-26 14:35:00,28.99,28.99,28.98,28.98,4400.0,21.9185,21.9185,21.911,21.911,4400.0
2016-05-26 14:40:00,28.99,28.99,28.96,28.96,19506.0,21.9185,21.9185,21.8958,21.8958,19506.0
2016-05-26 14:45:00,28.98,28.98,28.96,28.96,3796.0,21.911,21.911,21.8958,21.8958,3796.0
2016-05-26 14:50:00,28.97,28.98,28.97,28.97,1504.0,21.9034,21.911,21.9034,21.9034,1504.0
2016-05-26 14:55:00,28.98,28.98,28.97,28.97,8107.0,21.911,21.911,21.9034,21.9034,8107.0
2016-05-26 15:00:00,28.98,28.98,28.97,28.97,6071.0,21.911,21.911,21.9034,21.9034,6071.0
2016-05-26 15:05:00,28.97,28.98,28.96,28.96,10404.0,21.9034,21.911,21.8958,21.8958,10404.0
2016-05-26 15:10:00,28.96,28.96,28.95,28.95,11418.0,21.8958,21.8958,21.8883,21.8883,11418.0
2016-05-26 15:15:00,28.94,28.95,28.94,28.95,20479.0,21.8807,21.8883,21.8807,21.8883,20479.0
2016-05-26 15:20:00,28.95,28.95,28.94,28.94,5400.0,21.8883,21.8883,21.8807,21.8807,5400.0
2016-05-26 15:25:00,28.94,28.98,28.94,28.97,34510.0,21.8807,21.911,21.8807,21.9034,34510.0
2016-05-26 15:30:00,28.97,29.0,28.96,29.0,19073.0,21.9034,21.9261,21.8958,21.9261,19073.0
2016-05-26 15:35:00,28.99,28.99,28.95,28.96,17888.0,21.9185,21.9185,21.8883,21.8958,17888.0
2016-05-26 15:40:00,28.97,28.99,28.97,28.97,22476.0,21.9034,21.9185,21.9034,21.9034,22476.0
2016-05-26 15:45:00,28.96,28.96,28.94,28.95,20313.0,21.8958,21.8958,21.8807,21.8883,20313.0
2016-05-26 15:50:00,28.94,28.94,28.92,28.92,25936.0,21.8807,21.8807,21.8656,21.8656,25936.0
2016-05-26 15:55:00,28.92,28.92,28.88,28.9,120791.0,21.8656,21.8656,21.8354,21.8505,120791.0
2016-05-27 09:30:00,28.98,29.03,28.87,29.01,89928.0,21.911,21.9488,21.8278,21.9337,89928.0
2016-05-27 09:35:00,29.02,29.02,28.96,28.97,48890.0,21.9412,21.9412,21.8958,21.9034,48890.0
2016-05-27 09:40:00,28.96,28.98,28.94,28.97,29384.0,21.8958,21.911,21.8807,21.9034,29384.0
2016-05-27 09:45:00,28.98,28.99,28.96,28.97,47285.0,21.911,21.9185,21.8958,21.9034,47285.0
2016-05-27 09:50:00,28.97,29.0,28.97,28.99,21382.0,21.9034,21.9261,21.9034,21.9185,21382.0
2016-05-27 09:55:00,28.98,28.98,28.93,28.93,25047.0,21.911,21.911,21.8732,21.8732,25047.0
2016-05-27 10:00:00,28.93,28.94,28.91,28.94,9878.0,21.8732,21.8807,21.858,21.8807,9878.0
2016-05-27 10:05:00,28.93,28.93,28.91,28.93,16816.0,21.8732,21.8732,21.858,21.8732,16816.0
2016-05-27 10:10:00,28.94,28.94,28.89,28.9,41845.0,21.8807,21.8807,21.8429,21.8505,41845.0
2016-05-27 10:15:00,28.91,28.92,28.86,28.86,17741.0,21.858,21.8656,21.8202,21.8202,17741.0
2016-05-27 10:20:00,28.85,28.9,28.84,28.89,29770.0,21.8127,21.8505,21.8051,21.8429,29770.0
2016-05-27 10:25:00,28.89,28.9,28.88,28.88,8015.0,21.8429,21.8505,21.8354,21.8354,8015.0
2016-05-27 10:30:00,28.88,28.88,28.87,28.87,10527.0,21.8354,21.8354,21.8278,21.8278,10527.0
2016-05-27 10:35:00,28.87,28.87,28.86,28.86,5032.0,21.8278,21.8278,21.8202,21.8202,5032.0
2016-05-27 10:40:00,28.86,28.88,28.86,28.88,4864.0,21.8202,21.8354,21.8202,21.8354,4864.0
2016-05-27 10:45:00,28.88,28.91,28.86,28.89,24246.0,21.8354,21.858,21.8202,21.8429,24246.0
2016-05-27 10:50:00,28.89,28.89,28.86,28.86,4551.0,21.8429,21.8429,21.8202,21.8202,4551.0
2016-05-27 10:55:00,28.87,28.87,28.82,28.84,10217.0,21.8278,21.8278,21.79,21.8051,10217.0
2016-05-27 11:00:00,28.85,28.88,28.85,28.85,13639.0,21.8127,21.8354,21.8127,21.8127,13639.0
2016-05-27 11:05:00,28.85,28.85,28.84,28.84,6112.0,21.8127,21.8127,21.8051,21.8051,6112.0
2016-05-27 11:10:00,28.84,28.86,28.83,28.85,7959.0,21.8051,21.8202,21.7976,21.8127,7959.0
2016-05-27 11:15:00,28.85,28.86,28.85,28.85,7284.0,21.8127,21.8202,21.8127,21.8127,7284.0
2016-05-27 11:20:00,28.85,28.86,28.81,28.81,23586.0,21.8127,21.8202,21.7824,21.7824,23586.0
2016-05-27 11:25:00,28.81,28.83,28.79,28.82,57312.0,21.7824,21.7976,21.7673,21.79,57312.0
2016-05-27 11:30:00,28.83,28.9,28.83,28.89,15090.0,21.7976,21.8505,21.7976,21.8429,15090.0
2016-05-27 11:35:00,28.89,28.91,28.89,28.91,4288.0,21.8429,21.858,21.8429,21.858,4288.0
2016-05-27 11:40:00,28.91,28.91,28.88,28.88,16071.0,21.858,21.858,21.8354,21.8354,16071.0
2016-05-27 11:45:00,28.88,28.89,28.87,28.87,6306.0,21.8354,21.8429,21.8278,21.8278,6306.0
2016-05-27 11:50:00,28.88,28.92,28.88,28.91,8268.0,21.8354,21.8656,21.8354,21.858,8268.0
2016-05-27 11:55:00,28.91,28.91,28.89,28.9,2695.0,21.858,21.858,21.8429,21.8505,2695.0
2016-05-27 12:00:00,28.9,28.92,28.89,28.92,11504.0,21.8505,21.8656,21.8429,21.8656,11504.0
2016-05-27 12:05:00,28.91,28.93,28.91,28.92,3170.0,21.858,21.8732,21.858,21.8656,3170.0
2016-05-27 12:10:00,28.92,28.93,28.92,28.92,1495.0,21.8656,21.8732,21.8656,21.8656,1495.0
2016-05-27 12:15:00,28.92,28.92,28.92,28.92,3476.0,21.8656,21.8656,21.8656,21.8656,3476.0
2016-05-27 12:20:00,28.93,28.94,28.93,28.93,5280.0,21.8732,21.8807,21.8732,21.8732,5280.0
2016-05-27 12:25:00,28.93,28.95,28.93,28.93,8531.0,21.8732,21.8883,21.8732,21.8732,8531.0
2016-05-27 12:30:00,28.94,28.94,28.93,28.93,2400.0,21.8807,21.8807,21.8732,21.8732,2400.0
2016-05-27 12:35:00,28.93,28.93,28.93,28.93,1200.0,21.8732,21.8732,21.8732,21.8732,1200.0
2016-05-27 12:40:00,28.93,28.94,28.93,28.93,6104.0,21.8732,21.8807,21.8732,21.8732,6104.0
2016-05-27 12:45:00,28.93,28.94,28.92,28.92,8619.0,21.8732,21.8807,21.8656,21.8656,8619.0
2016-05-27 12:50:00,28.92,28.92,28.9,28.91,9960.0,21.8656,21.8656,21.8505,21.858,9960.0
2016-05-27 12:55:00,28.91,28.91,28.89,28.9,9063.0,21.858,21.858,21.8429,21.8505,9063.0
2016-05-27 13:00:00,28.91,28.91,28.91,28.91,300.0,21.858,21.858,21.858,21.858,300.0
2016-05-27 13:05:00,28.91,28.92,28.88,28.88,9891.0,21.858,21.8656,21.8354,21.8354,9891.0
2016-05-27 13:10:00,28.88,28.9,28.88,28.9,2404.0,21.8354,21.8505,21.8354,21.8505,2404.0
2016-05-27 13:15:00,28.91,28.91,28.88,28.89,8199.0,21.858,21.858,21.8354,21.8429,8199.0
2016-05-27 13:20:00,28.89,28.9,28.89,28.89,4568.0,21.8429,21.8505,21.8429,21.8429,4568.0
2016-05-27 13:25:00,28.89,28.9,28.88,28.89,7892.0,21.8429,21.8505,21.8354,21.8429,7892.0
2016-05-27 13:30:00,28.89,28.9,28.88,28.88,9384.0,21.8429,21.8505,21.8354,21.8354,9384.0
2016-05-27 13:35:00,28.89,28.89,28.85,28.85,15797.0,21.8429,21.8429,21.8127,21.8127,15797.0
2016-05-27 13:40:00,28.85,28.85,28.82,28.83,31618.0,21.8127,21.8127,21.79,21.7976,31618.0
2016-05-27 13:45:00,28.84,28.84,28.82,28.83,35306.0,21.8051,21.8051,21.79,21.7976,35306.0
2016-05-27 13:50:00,28.83,28.85,28.83,28.85,3078.0,21.7976,21.8127,21.7976,21.8127,3078.0
2016-05-27 13:55:00,28.85,28.85,28.83,28.84,4301.0,21.8127,21.8127,21.7976,21.8051,4301.0
2016-05-27 14:00:00,28.83,28.83,28.81,28.83,10561.0,21.7976,21.7976,21.7824,21.7976,10561.0
2016-05-27 14:05:00,28.83,28.85,28.83,28.85,7798.0,21.7976,21.8127,21.7976,21.8127,7798.0
2016-05-27 14:10:00,28.84,28.86,28.84,28.86,3714.0,21.8051,21.8202,21.8051,21.8202,3714.0
2016-05-27 14:15:00,28.86,28.87,28.86,28.87,995.0,21.8202,21.8278,21.8202,21.8278,995.0
2016-05-27 14:20:00,28.87,28.87,28.86,28.86,7430.0,21.8278,21.8278,21.8202,21.8202,7430.0
2016-05-27 14:25:00,28.85,28.88,28.85,28.86,8012.0,21.8127,21.8354,21.8127,21.8202,8012.0
2016-05-27 14:30:00,28.86,28.88,28.86,28.87,4508.0,21.8202,21.8354,21.8202,21.8278,4508.0
2016-05-27 14:35:00,28.86,28.86,28.83,28.84,6474.0,21.8202,21.8202,21.7976,21.8051,6474.0
2016-05-27 14:40:00,28.84,28.86,28.84,28.85,5310.0,21.8051,21.8202,21.8051,21.8127,5310.0
2016-05-27 14:45:00,28.86,28.86,28.85,28.86,4727.0,21.8202,21.8202,21.8127,21.8202,4727.0
2016-05-27 14:50:00,28.86,28.86,28.85,28.86,6519.0,21.8202,21.8202,21.8127,21.8202,6519.0
2016-05-27 14:55:00,28.86,28.89,28.86,28.89,18571.0,21.8202,21.8429,21.8202,21.8429,18571.0
2016-05-27 15:00:00,28.89,28.89,28.84,28.84,11104.0,21.8429,21.8429,21.8051,21.8051,11104.0
2016-05-27 15:05:00,28.85,28.86,28.84,28.86,4100.0,21.8127,21.8202,21.8051,21.8202,4100.0
2016-05-27 15:10:00,28.85,28.87,28.85,28.86,5753.0,21.8127,21.8278,21.8127,21.8202,5753.0
2016-05-27 15:15:00,28.86,28.86,28.85,28.85,4733.0,21.8202,21.8202,21.8127,21.8127,4733.0
2016-05-27 15:20:00,28.85,28.86,28.84,28.85,7453.0,21.8127,21.8202,21.8051,21.8127,7453.0
2016-05-27 15:25:00,28.84,28.87,28.84,28.86,8442.0,21.8051,21.8278,21.8051,21.8202,8442.0
2016-05-27 15:30:00,28.87,28.88,28.84,28.84,42926.0,21.8278,21.8354,21.8051,21.8051,42926.0
2016-05-27 15:35:00,28.84,28.88,28.84,28.87,17164.0,21.8051,21.8354,21.8051,21.8278,17164.0
2016-05-27 15:40:00,28.88,28.89,28.87,28.89,9086.0,21.8354,21.8429,21.8278,21.8429,9086.0
2016-05-27 15:45:00,28.89,28.92,28.89,28.91,13132.0,21.8429,21.8656,21.8429,21.858,13132.0
2016-05-27 15:50:00,28.91,28.92,28.9,28.9,31936.0,21.858,21.8656,21.8505,21.8505,31936.0
2016-05-27 15:55:00,28.9,28.92,28.89,28.92,49992.0,21.8505,21.8656,21.8429,21.8656,49992.0
2016-05-31 09:30:00,28.8,28.91,28.8,28.88,31703.0,21.7749,21.858,21.7749,21.8354,31703.0
2016-05-31 09:35:00,28.88,28.93,28.86,28.92,25876.0,21.8354,21.8732,21.8202,21.8656,25876.0
2016-05-31 09:40:00,28.91,28.97,28.88,28.94,17060.0,21.858,21.9034,21.8354,21.8807,17060.0
2016-05-31 09:45:00,28.95,28.98,28.91,28.91,36763.0,21.8883,21.911,21.858,21.858,36763.0
2016-05-31 09:50:00,28.92,28.94,28.89,28.9,13410.0,21.8656,21.8807,21.8429,21.8505,13410.0
2016-05-31 09:55:00,28.91,28.92,28.89,28.9,18300.0,21.858,21.8656,21.8429,21.8505,18300.0
2016-05-31 10:00:00,28.9,28.93,28.9,28.93,24040.0,21.8505,21.8732,21.8505,21.8732,24040.0
2016-05-31 10:05:00,28.94,28.95,28.94,28.95,8847.0,21.8807,21.8883,21.8807,21.8883,8847.0
2016-05-31 10:10:00,28.95,28.97,28.93,28.96,25257.0,21.8883,21.9034,21.8732,21.8958,25257.0
2016-05-31 10:15:00,28.96,29.0,28.96,28.98,26327.0,21.8958,21.9261,21.8958,21.911,26327.0
2016-05-31 10:20:00,28.99,29.0,28.97,28.99,38084.0,21.9185,21.9261,21.9034,21.9185,38084.0
2016-05-31 10:25:00,28.99,29.01,28.98,29.0,44587.0,21.9185,21.9337,21.911,21.9261,44587.0
2016-05-31 10:30:00,29.0,29.01,28.99,29.01,36473.0,21.9261,21.9337,21.9185,21.9337,36473.0
2016-05-31 10:35:00,29.02,29.02,28.93,28.93,18671.0,21.9412,21.9412,21.8732,21.8732,18671.0
2016-05-31 10:40:00,28.94,28.94,28.92,28.93,14378.0,21.8807,21.8807,21.8656,21.8732,14378.0
2016-05-31 10:45:00,28.94,28.94,28.91,28.94,31294.0,21.8807,21.8807,21.858,21.8807,31294.0
2016-05-31 10:50:00,28.94,28.95,28.94,28.95,7235.0,21.8807,21.8883,21.8807,21.8883,7235.0
2016-05-31 10:55:00,28.95,28.95,28.93,28.95,21559.0,21.8883,21.8883,21.8732,21.8883,21559.0
2016-05-31 11:00:00,28.95,28.95,28.92,28.93,16305.0,21.8883,21.8883,21.8656,21.8732,16305.0
2016-05-31 11:05:00,28.93,28.94,28.92,28.92,19946.0,21.8732,21.8807,21.8656,21.8656,19946.0
2016-05-31 11:10:00,28.92,28.92,28.89,28.9,17097.0,21.8656,21.8656,21.8429,21.8505,17097.0
2016-05-31 11:15:00,28.9,28.93,28.9,28.93,16165.0,21.8505,21.8732,21.8505,21.8732,16165.0
2016-05-31 11:20:00,28.94,28.94,28.92,28.93,8148.0,21.8807,21.8807,21.8656,21.8732,8148.0
2016-05-31 11:25:00,28.93,28.96,28.93,28.95,6000.0,21.8732,21.8958,21.8732,21.8883,6000.0
2016-05-31 11:30:00,28.95,28.96,28.9,28.91,29009.0,21.8883,21.8958,21.8505,21.858,29009.0
2016-05-31 11:35:00,28.91,28.92,28.9,28.92,7429.0,21.858,21.8656,21.8505,21.8656,7429.0
2016-05-31 11:40:00,28.92,28.92,28.91,28.91,486.0,21.8656,21.8656,21.858,21.858,486.0
2016-05-31 11:45:00,28.92,28.93,28.91,28.92,9460.0,21.8656,21.8732,21.858,21.8656,9460.0
2016-05-31 11:50:00,28.92,28.92,28.92,28.92,1671.0,21.8656,21.8656,21.8656,21.8656,1671.0
2016-05-31 11:55:00,28.92,28.92,28.9,28.9,13341.0,21.8656,21.8656,21.8505,21.8505,13341.0
2016-05-31 12:00:00,28.9,28.91,28.9,28.91,3487.0,21.8505,21.858,21.8505,21.858,3487.0
2016-05-31 12:05:00,28.9,28.9,28.89,28.9,12368.0,21.8505,21.8505,21.8429,21.8505,12368.0
2016-05-31 12:10:00,28.9,28.91,28.89,28.91,2250.0,21.8505,21.858,21.8429,21.858,2250.0
2016-05-31 12:15:00,28.91,28.91,28.88,28.88,17454.0,21.858,21.858,21.8354,21.8354,17454.0
2016-05-31 12:20:00,28.89,28.9,28.89,28.89,4457.0,21.8429,21.8505,21.8429,21.8429,4457.0
2016-05-31 12:25:00,28.9,28.91,28.9,28.91,1600.0,21.8505,21.858,21.8505,21.858,1600.0
2016-05-31 12:30:00,28.91,28.92,28.91,28.92,10807.0,21.858,21.8656,21.858,21.8656,10807.0
2016-05-31 12:35:00,28.92,28.92,28.92,28.92,2200.0,21.8656,21.8656,21.8656,21.8656,2200.0
2016-05-31 12:40:00,28.92,28.92,28.91,28.91,14041.0,21.8656,21.8656,21.858,21.858,14041.0
2016-05-31 12:45:00,28.91,28.92,28.91,28.91,5800.0,21.858,21.8656,21.858,21.858,5800.0
2016-05-31 12:50:00,28.91,28.91,28.9,28.91,6050.0,21.858,21.858,21.8505,21.858,6050.0
2016-05-31 12:55:00,28.9,28.9,28.9,28.9,100.0,21.8505,21.8505,21.8505,21.8505,100.0
2016-05-31 13:00:00,28.91,28.91,28.9,28.91,600.0,21.858,21.858,21.8505,21.858,600.0
2016-05-31 13:05:00,28.91,28.91,28.89,28.89,3652.0,21.858,21.858,21.8429,21.8429,3652.0
2016-05-31 13:10:00,28.9,28.91,28.9,28.91,1748.0,21.8505,21.858,21.8505,21.858,1748.0
2016-05-31 13:15:00,28.92,28.93,28.92,28.93,10707.0,21.8656,21.8732,21.8656,21.8732,10707.0
2016-05-31 13:20:00,28.94,28.96,28.94,28.94,7870.0,21.8807,21.8958,21.8807,21.8807,7870.0
2016-05-31 13:25:00,28.93,28.94,28.93,28.94,15988.0,21.8732,21.8807,21.8732,21.8807,15988.0
2016-05-31 13:30:00,28.95,28.95,28.93,28.93,13995.0,21.8883,21.8883,21.8732,21.8732,13995.0
2016-05-31 13:35:00,28.92,28.94,28.92,28.94,2554.0,21.8656,21.8807,21.8656,21.8807,2554.0
2016-05-31 13:40:00,28.95,28.95,28.93,28.93,18500.0,21.8883,21.8883,21.8732,21.8732,18500.0
2016-05-31 13:45:00,28.94,28.94,28.94,28.94,2431.0,21.8807,21.8807,21.8807,21.8807,2431.0
2016-05-31 13:50:00,28.94,28.94,28.93,28.94,900.0,21.8807,21.8807,21.8732,21.8807,900.0
2016-05-31 13:55:00,28.93,28.93,28.92,28.93,10307.0,21.8732,21.8732,21.8656,21.8732,10307.0
2016-05-31 14:00:00,28.92,28.92,28.85,28.85,16958.0,21.8656,21.8656,21.8127,21.8127,16958.0
2016-05-31 14:05:00,28.85,28.85,28.83,28.83,18588.0,21.8127,21.8127,21.7976,21.7976,18588.0
2016-05-31 14:10:00,28.83,28.85,28.82,28.84,5277.0,21.7976,21.8127,21.79,21.8051,5277.0
2016-05-31 14:15:00,28.84,28.85,28.84,28.84,600.0,21.8051,21.8127,21.8051,21.8051,600.0
2016-05-31 14:20:00,28.85,28.9,28.85,28.88,8457.0,21.8127,21.8505,21.8127,21.8354,8457.0
2016-05-31 14:25:00,28.88,28.88,28.85,28.86,7667.0,21.8354,21.8354,21.8127,21.8202,7667.0
2016-05-31 14:30:00,28.85,28.85,28.83,28.84,6239.0,21.8127,21.8127,21.7976,21.8051,6239.0
2016-05-31 14:35:00,28.84,28.85,28.84,28.84,3600.0,21.8051,21.8127,21.8051,21.8051,3600.0
2016-05-31 14:40:00,28.84,28.84,28.84,28.84,9890.0,21.8051,21.8051,21.8051,21.8051,9890.0
2016-05-31 14:45:00,28.84,28.85,28.82,28.82,12005.0,21.8051,21.8127,21.79,21.79,12005.0
2016-05-31 14:50:00,28.82,28.82,28.8,28.81,24761.0,21.79,21.79,21.7749,21.7824,24761.0
2016-05-31 14:55:00,28.81,28.81,28.8,28.8,3300.0,21.7824,21.7824,21.7749,21.7749,3300.0
2016-05-31 15:00:00,28.79,28.79,28.77,28.78,21234.0,21.7673,21.7673,21.7522,21.7598,21234.0
2016-05-31 15:05:00,28.77,28.81,28.77,28.81,14546.0,21.7522,21.7824,21.7522,21.7824,14546.0
2016-05-31 15:10:00,28.81,28.82,28.81,28.82,2609.0,21.7824,21.79,21.7824,21.79,2609.0
2016-05-31 15:15:00,28.82,28.85,28.82,28.85,14658.0,21.79,21.8127,21.79,21.8127,14658.0
2016-05-31 15:20:00,28.86,28.87,28.85,28.85,10700.0,21.8202,21.8278,21.8127,21.8127,10700.0
2016-05-31 15:25:00,28.86,28.9,28.86,28.9,10754.0,21.8202,21.8505,21.8202,21.8505,10754.0
2016-05-31 15:30:00,28.9,28.91,28.9,28.9,43795.0,21.8505,21.858,21.8505,21.8505,43795.0
2016-05-31 15:35:00,28.89,28.91,28.89,28.9,29242.0,21.8429,21.858,21.8429,21.8505,29242.0
2016-05-31 15:40:00,28.9,28.92,28.89,28.9,46004.0,21.8505,21.8656,21.8429,21.8505,46004.0
2016-05-31 15:45:00,28.91,28.91,28.89,28.9,53445.0,21.858,21.858,21.8429,21.8505,53445.0
2016-05-31 15:50:00,28.91,28.98,28.91,28.98,151340.0,21.858,21.911,21.858,21.911,151340.0
2016-05-31 15:55:00,28.98,29.05,28.98,29.04,235197.0,21.911,21.9639,21.911,21.9563,235197.0
2016-06-01 09:30:00,28.85,28.88,28.8,28.85,32305.0,21.8127,21.8354,21.7749,21.8127,32305.0
2016-06-01 09:35:00,28.85,28.91,28.82,28.91,21352.0,21.8127,21.858,21.79,21.858,21352.0
2016-06-01 09:40:00,28.91,28.96,28.9,28.95,40143.0,21.858,21.8958,21.8505,21.8883,40143.0
2016-06-01 09:45:00,28.95,29.0,28.94,28.96,105782.0,21.8883,21.9261,21.8807,21.8958,105782.0
2016-06-01 09:50:00,28.95,28.97,28.91,28.94,30749.0,21.8883,21.9034,21.858,21.8807,30749.0
2016-06-01 09:55:00,28.93,28.97,28.9,28.96,12829.0,21.8732,21.9034,21.8505,21.8958,12829.0
2016-06-01 10:00:00,28.98,28.99,28.92,28.98,35508.0,21.911,21.9185,21.8656,21.911,35508.0
2016-06-01 10:05:00,28.98,29.02,28.97,29.0,85148.0,21.911,21.9412,21.9034,21.9261,85148.0
2016-06-01 10:10:00,29.0,29.01,28.98,28.99,6855.0,21.9261,21.9337,21.911,21.9185,6855.0
2016-06-01 10:15:00,29.0,29.0,28.94,28.97,18368.0,21.9261,21.9261,21.8807,21.9034,18368.0
2016-06-01 10:20:00,28.95,29.0,28.94,28.99,55681.0,21.8883,21.9261,21.8807,21.9185,55681.0
2016-06-01 10:25:00,29.0,29.0,28.96,28.96,10271.0,21.9261,21.9261,21.8958,21.8958,10271.0
2016-06-01 10:30:00,28.97,29.01,28.97,29.0,33731.0,21.9034,21.9337,21.9034,21.9261,33731.0
2016-06-01 10:35:00,29.0,29.0,28.97,28.98,17643.0,21.9261,21.9261,21.9034,21.911,17643.0
2016-06-01 10:40:00,28.98,28.98,28.93,28.94,25800.0,21.911,21.911,21.8732,21.8807,25800.0
2016-06-01 10:45:00,28.94,28.99,28.93,28.97,28494.0,21.8807,21.9185,21.8732,21.9034,28494.0
2016-06-01 10:50:00,28.97,29.0,28.97,28.98,20847.0,21.9034,21.9261,21.9034,21.911,20847.0
2016-06-01 10:55:00,28.98,28.99,28.97,28.98,16309.0,21.911,21.9185,21.9034,21.911,16309.0
2016-06-01 11:00:00,28.99,29.01,28.98,28.98,48490.0,21.9185,21.9337,21.911,21.911,48490.0
2016-06-01 11:05:00,28.98,28.98,28.95,28.95,29017.0,21.911,21.911,21.8883,21.8883,29017.0
2016-06-01 11:10:00,28.97,29.03,28.97,29.03,19037.0,21.9034,21.9488,21.9034,21.9488,19037.0
2016-06-01 11:15:00,29.03,29.03,28.98,29.0,38533.0,21.9488,21.9488,21.911,21.9261,38533.0
2016-06-01 11:20:00,29.0,29.0,29.0,29.0,3705.0,21.9261,21.9261,21.9261,21.9261,3705.0
2016-06-01 11:25:00,28.99,29.0,28.98,28.98,8581.0,21.9185,21.9261,21.911,21.911,8581.0
2016-06-01 11:30:00,28.99,28.99,28.96,28.96,6750.0,21.9185,21.9185,21.8958,21.8958,6750.0
2016-06-01 11:35:00,28.96,28.96,28.94,28.96,21717.0,21.8958,21.8958,21.8807,21.8958,21717.0
2016-06-01 11:40:00,28.95,28.97,28.95,28.97,5067.0,21.8883,21.9034,21.8883,21.9034,5067.0
2016-06-01 11:45:00,28.96,28.99,28.96,28.99,7671.0,21.8958,21.9185,21.8958,21.9185,7671.0
2016-06-01 11:50:00,28.99,29.0,28.99,29.0,4119.0,21.9185,21.9261,21.9185,21.9261,4119.0
2016-06-01 11:55:00,29.0,29.0,29.0,29.0,828.0,21.9261,21.9261,21.9261,21.9261,828.0
2016-06-01 12:00:00,29.0,29.01,29.0,29.0,9011.0,21.9261,21.9337,21.9261,21.9261,9011.0
2016-06-01 12:05:00,29.0,29.0,28.98,28.98,18586.0,21.9261,21.9261,21.911,21.911,18586.0
2016-06-01 12:10:00,28.98,29.0,28.98,29.0,11889.0,21.911,21.9261,21.911,21.9261,11889.0
2016-06-01 12:15:00,29.0,29.0,28.99,28.99,10219.0,21.9261,21.9261,21.9185,21.9185,10219.0
2016-06-01 12:20:00,28.99,29.0,28.99,29.0,7502.0,21.9185,21.9261,21.9185,21.9261,7502.0
2016-06-01 12:25:00,29.01,29.01,29.0,29.0,5081.0,21.9337,21.9337,21.9261,21.9261,5081.0
2016-06-01 12:30:00,29.0,29.0,29.0,29.0,1612.0,21.9261,21.9261,21.9261,21.9261,1612.0
2016-06-01 12:35:00,28.99,29.0,28.98,28.99,4800.0,21.9185,21.9261,21.911,21.9185,4800.0
2016-06-01 12:40:00,28.99,28.99,28.99,28.99,1900.0,21.9185,21.9185,21.9185,21.9185,1900.0
2016-06-01 12:45:00,28.98,29.0,28.98,28.98,4100.0,21.911,21.9261,21.911,21.911,4100.0
2016-06-01 12:50:00,28.99,28.99,28.99,28.99,1503.0,21.9185,21.9185,21.9185,21.9185,1503.0
2016-06-01 12:55:00,28.99,29.0,28.99,29.0,7166.0,21.9185,21.9261,21.9185,21.9261,7166.0
2016-06-01 13:00:00,29.0,29.02,28.99,29.0,38000.0,21.9261,21.9412,21.9185,21.9261,38000.0
2016-06-01 13:05:00,28.99,29.0,28.98,28.99,15312.0,21.9185,21.9261,21.911,21.9185,15312.0
2016-06-01 13:10:00,28.98,28.99,28.97,28.97,6948.0,21.911,21.9185,21.9034,21.9034,6948.0
2016-06-01 13:15:00,28.97,28.98,28.96,28.96,7004.0,21.9034,21.911,21.8958,21.8958,7004.0
2016-06-01 13:20:00,28.96,28.97,28.96,28.97,8477.0,21.8958,21.9034,21.8958,21.9034,8477.0
2016-06-01 13:25:00,28.98,28.98,28.98,28.98,458.0,21.911,21.911,21.911,21.911,458.0
2016-06-01 13:30:00,28.98,28.98,28.96,28.96,9520.0,21.911,21.911,21.8958,21.8958,9520.0
2016-06-01 13:35:00,28.97,28.97,28.95,28.95,5318.0,21.9034,21.9034,21.8883,21.8883,5318.0
2016-06-01 13:40:00,28.96,28.97,28.95,28.95,6263.0,21.8958,21.9034,21.8883,21.8883,6263.0
2016-06-01 13:45:00,28.95,28.97,28.94,28.95,12548.0,21.8883,21.9034,21.8807,21.8883,12548.0
2016-06-01 13:50:00,28.95,28.96,28.95,28.95,4816.0,21.8883,21.8958,21.8883,21.8883,4816.0
2016-06-01 13:55:00,28.95,28.98,28.94,28.98,5864.0,21.8883,21.911,21.8807,21.911,5864.0
2016-06-01 14:00:00,28.98,28.98,28.95,28.96,7807.0,21.911,21.911,21.8883,21.8958,7807.0
2016-06-01 14:05:00,28.97,28.98,28.94,28.94,41132.0,21.9034,21.911,21.8807,21.8807,41132.0
2016-06-01 14:10:00,28.94,28.96,28.93,28.96,26987.0,21.8807,21.8958,21.8732,21.8958,26987.0
2016-06-01 14:15:00,28.96,28.98,28.94,28.95,64012.0,21.8958,21.911,21.8807,21.8883,64012.0
2016-06-01 14:20:00,28.95,28.95,28.92,28.93,14427.0,21.8883,21.8883,21.8656,21.8732,14427.0
2016-06-01 14:25:00,28.92,28.93,28.9,28.9,16162.0,21.8656,21.8732,21.8505,21.8505,16162.0
2016-06-01 14:30:00,28.9,28.9,28.86,28.9,28981.0,21.8505,21.8505,21.8202,21.8505,28981.0
2016-06-01 14:35:00,28.9,28.9,28.89,28.89,11639.0,21.8505,21.8505,21.8429,21.8429,11639.0
2016-06-01 14:40:00,28.89,28.91,28.89,28.9,7167.0,21.8429,21.858,21.8429,21.8505,7167.0
2016-06-01 14:45:00,28.89,28.9,28.89,28.9,10840.0,21.8429,21.8505,21.8429,21.8505,10840.0
2016-06-01 14:50:00,28.9,28.92,28.9,28.92,8097.0,21.8505,21.8656,21.8505,21.8656,8097.0
2016-06-01 14:55:00,28.91,28.93,28.91,28.93,8665.0,21.858,21.8732,21.858,21.8732,8665.0
2016-06-01 15:00:00,28.93,28.93,28.9,28.91,23666.0,21.8732,21.8732,21.8505,21.858,23666.0
2016-06-01 15:05:00,28.91,28.91,28.89,28.9,12888.0,21.858,21.858,21.8429,21.8505,12888.0
2016-06-01 15:10:00,28.9,28.92,28.9,28.92,18693.0,21.8505,21.8656,21.8505,21.8656,18693.0
2016-06-01 15:15:00,28.92,28.94,28.9,28.91,18124.0,21.8656,21.8807,21.8505,21.858,18124.0
2016-06-01 15:20:00,28.92,28.93,28.92,28.93,38917.0,21.8656,21.8732,21.8656,21.8732,38917.0
2016-06-01 15:25:00,28.93,28.93,28.92,28.93,17853.0,21.8732,21.8732,21.8656,21.8732,17853.0
2016-06-01 15:30:00,28.93,28.93,28.9,28.91,26219.0,21.8732,21.8732,21.8505,21.858,26219.0
2016-06-01 15:35:00,28.91,28.93,28.91,28.93,18713.0,21.858,21.8732,21.858,21.8732,18713.0
2016-06-01 15:40:00,28.93,28.93,28.92,28.93,17245.0,21.8732,21.8732,21.8656,21.8732,17245.0
2016-06-01 15:45:00,28.92,28.92,28.9,28.91,19062.0,21.8656,21.8656,21.8505,21.858,19062.0
2016-06-01 15:50:00,28.9,28.91,28.89,28.89,33048.0,21.8505,21.858,21.8429,21.8429,33048.0
2016-06-01 15:55:00,28.9,28.91,28.88,28.9,62912.0,21.8505,21.858,21.8354,21.8505,62912.0
2016-06-02 09:30:00,28.97,29.0,28.94,28.99,29608.0,21.9034,21.9261,21.8807,21.9185,29608.0
2016-06-02 09:35:00,28.99,29.0,28.97,28.99,13786.0,21.9185,21.9261,21.9034,21.9185,13786.0
2016-06-02 09:40:00,28.98,29.03,28.98,29.02,36539.0,21.911,21.9488,21.911,21.9412,36539.0
2016-06-02 09:45:00,29.02,29.02,28.96,28.97,40102.0,21.9412,21.9412,21.8958,21.9034,40102.0
2016-06-02 09:50:00,28.97,28.97,28.92,28.93,54549.0,21.9034,21.9034,21.8656,21.8732,54549.0
2016-06-02 09:55:00,28.94,28.98,28.94,28.95,27812.0,21.8807,21.911,21.8807,21.8883,27812.0
2016-06-02 10:00:00,28.94,29.0,28.94,28.98,36091.0,21.8807,21.9261,21.8807,21.911,36091.0
2016-06-02 10:05:00,28.99,29.02,28.99,29.02,17965.0,21.9185,21.9412,21.9185,21.9412,17965.0
2016-06-02 10:10:00,29.01,29.05,28.99,29.03,46931.0,21.9337,21.9639,21.9185,21.9488,46931.0
2016-06-02 10:15:00,29.03,29.06,29.03,29.03,18764.0,21.9488,21.9715,21.9488,21.9488,18764.0
2016-06-02 10:20:00,29.03,29.05,29.03,29.04,14357.0,21.9488,21.9639,21.9488,21.9563,14357.0
2016-06-02 10:25:00,29.04,29.08,29.03,29.08,17737.0,21.9563,21.9866,21.9488,21.9866,17737.0
2016-06-02 10:30:00,29.08,29.13,29.07,29.11,76386.0,21.9866,22.0244,21.979,22.0093,76386.0
2016-06-02 10:35:00,29.12,29.15,29.12,29.15,41904.0,22.0168,22.0395,22.0168,22.0395,41904.0
2016-06-02 10:40:00,29.15,29.15,29.07,29.08,32552.0,22.0395,22.0395,21.979,21.9866,32552.0
2016-06-02 10:45:00,29.08,29.08,29.04,29.04,12358.0,21.9866,21.9866,21.9563,21.9563,12358.0
2016-06-02 10:50:00,29.03,29.03,29.0,29.03,12409.0,21.9488,21.9488,21.9261,21.9488,12409.0
2016-06-02 10:55:00,29.03,29.05,29.01,29.04,22062.0,21.9488,21.9639,21.9337,21.9563,22062.0
2016-06-02 11:00:00,29.04,29.06,29.01,29.05,23494.0,21.9563,21.9715,21.9337,21.9639,23494.0
2016-06-02 11:05:00,29.05,29.06,29.05,29.05,13864.0,21.9639,21.9715,21.9639,21.9639,13864.0
2016-06-02 11:10:00,29.05,29.08,29.03,29.04,19200.0,21.9639,21.9866,21.9488,21.9563,19200.0
2016-06-02 11:15:00,29.04,29.08,29.02,29.02,29632.0,21.9563,21.9866,21.9412,21.9412,29632.0
2016-06-02 11:20:00,29.02,29.02,28.98,28.99,13564.0,21.9412,21.9412,21.911,21.9185,13564.0
2016-06-02 11:25:00,28.99,29.0,28.99,29.0,8450.0,21.9185,21.9261,21.9185,21.9261,8450.0
2016-06-02 11:30:00,29.0,29.0,28.97,28.97,15489.0,21.9261,21.9261,21.9034,21.9034,15489.0
2016-06-02 11:35:00,28.97,29.01,28.97,29.01,6121.0,21.9034,21.9337,21.9034,21.9337,6121.0
2016-06-02 11:40:00,29.01,29.01,29.0,29.0,12042.0,21.9337,21.9337,21.9261,21.9261,12042.0
2016-06-02 11:45:00,29.0,29.01,29.0,29.0,16998.0,21.9261,21.9337,21.9261,21.9261,16998.0
2016-06-02 11:50:00,29.0,29.01,29.0,29.01,4780.0,21.9261,21.9337,21.9261,21.9337,4780.0
2016-06-02 11:55:00,29.02,29.02,28.98,28.98,13498.0,21.9412,21.9412,21.911,21.911,13498.0
2016-06-02 12:00:00,28.98,28.98,28.96,28.96,7975.0,21.911,21.911,21.8958,21.8958,7975.0
2016-06-02 12:05:00,28.97,28.97,28.95,28.96,14739.0,21.9034,21.9034,21.8883,21.8958,14739.0
2016-06-02 12:10:00,28.96,28.97,28.96,28.97,5459.0,21.8958,21.9034,21.8958,21.9034,5459.0
2016-06-02 12:15:00,28.97,28.98,28.97,28.98,5500.0,21.9034,21.911,21.9034,21.911,5500.0
2016-06-02 12:20:00,28.98,29.0,28.98,28.99,7766.0,21.911,21.9261,21.911,21.9185,7766.0
2016-06-02 12:25:00,28.99,29.0,28.99,28.99,5518.0,21.9185,21.9261,21.9185,21.9185,5518.0
2016-06-02 12:30:00,28.99,28.99,28.96,28.96,10383.0,21.9185,21.9185,21.8958,21.8958,10383.0
2016-06-02 12:35:00,28.96,28.98,28.96,28.98,4943.0,21.8958,21.911,21.8958,21.911,4943.0
2016-06-02 12:40:00,28.99,28.99,28.99,28.99,10300.0,21.9185,21.9185,21.9185,21.9185,10300.0
2016-06-02 12:45:00,28.99,28.99,28.99,28.99,1849.0,21.9185,21.9185,21.9185,21.9185,1849.0
2016-06-02 12:50:00,29.0,29.02,29.0,29.02,5000.0,21.9261,21.9412,21.9261,21.9412,5000.0
2016-06-02 12:55:00,29.02,29.02,28.99,29.01,28353.0,21.9412,21.9412,21.9185,21.9337,28353.0
2016-06-02 13:00:00,29.01,29.04,29.01,29.04,12676.0,21.9337,21.9563,21.9337,21.9563,12676.0
2016-06-02 13:05:00,29.04,29.04,29.02,29.03,17504.0,21.9563,21.9563,21.9412,21.9488,17504.0
2016-06-02 13:10:00,29.02,29.03,29.01,29.01,13925.0,21.9412,21.9488,21.9337,21.9337,13925.0
2016-06-02 13:15:00,29.02,29.02,29.01,29.01,400.0,21.9412,21.9412,21.9337,21.9337,400.0
2016-06-02 13:20:00,29.02,29.02,29.01,29.01,5698.0,21.9412,21.9412,21.9337,21.9337,5698.0
2016-06-02 13:25:00,29.01,29.02,29.01,29.01,3935.0,21.9337,21.9412,21.9337,21.9337,3935.0
2016-06-02 13:30:00,29.02,29.03,29.0,29.01,11870.0,21.9412,21.9488,21.9261,21.9337,11870.0
2016-06-02 13:35:00,29.02,29.02,29.01,29.01,7607.0,21.9412,21.9412,21.9337,21.9337,7607.0
2016-06-02 13:40:00,29.0,29.01,28.99,29.01,13197.0,21.9261,21.9337,21.9185,21.9337,13197.0
2016-06-02 13:45:00,29.01,29.02,29.0,29.0,8504.0,21.9337,21.9412,21.9261,21.9261,8504.0
2016-06-02 13:50:00,29.0,29.02,29.0,29.02,7164.0,21.9261,21.9412,21.9261,21.9412,7164.0
2016-06-02 13:55:00,29.01,29.01,29.0,29.0,6056.0,21.9337,21.9337,21.9261,21.9261,6056.0
2016-06-02 14:00:00,29.01,29.05,29.01,29.05,8276.0,21.9337,21.9639,21.9337,21.9639,8276.0
2016-06-02 14:05:00,29.05,29.06,29.03,29.03,30965.0,21.9639,21.9715,21.9488,21.9488,30965.0
2016-06-02 14:10:00,29.03,29.03,29.02,29.02,2800.0,21.9488,21.9488,21.9412,21.9412,2800.0
2016-06-02 14:15:00,29.03,29.05,29.03,29.03,13996.0,21.9488,21.9639,21.9488,21.9488,13996.0
2016-06-02 14:20:00,29.04,29.06,29.03,29.03,14981.0,21.9563,21.9715,21.9488,21.9488,14981.0
2016-06-02 14:25:00,29.04,29.06,29.03,29.03,10854.0,21.9563,21.9715,21.9488,21.9488,10854.0
2016-06-02 14:30:00,29.02,29.05,29.02,29.04,4600.0,21.9412,21.9639,21.9412,21.9563,4600.0
2016-06-02 14:35:00,29.04,29.04,29.02,29.02,14974.0,21.9563,21.9563,21.9412,21.9412,14974.0
2016-06-02 14:40:00,29.01,29.06,29.01,29.05,15024.0,21.9337,21.9715,21.9337,21.9639,15024.0
2016-06-02 14:45:00,29.06,29.06,29.04,29.06,15494.0,21.9715,21.9715,21.9563,21.9715,15494.0
2016-06-02 14:50:00,29.06,29.06,29.06,29.06,5050.0,21.9715,21.9715,21.9715,21.9715,5050.0
2016-06-02 14:55:00,29.06,29.07,29.06,29.06,12950.0,21.9715,21.979,21.9715,21.9715,12950.0
2016-06-02 15:00:00,29.06,29.07,29.06,29.07,6682.0,21.9715,21.979,21.9715,21.979,6682.0
2016-06-02 15:05:00,29.07,29.07,29.03,29.03,20000.0,21.979,21.979,21.9488,21.9488,20000.0
2016-06-02 15:10:00,29.04,29.06,29.04,29.06,2200.0,21.9563,21.9715,21.9563,21.9715,2200.0
2016-06-02 15:15:00,29.06,29.07,29.05,29.05,18256.0,21.9715,21.979,21.9639,21.9639,18256.0
2016-06-02 15:20:00,29.05,29.06,29.05,29.06,9189.0,21.9639,21.9715,21.9639,21.9715,9189.0
2016-06-02 15:25:00,29.06,29.07,29.06,29.07,10210.0,21.9715,21.979,21.9715,21.979,10210.0
2016-06-02 15:30:00,29.07,29.08,29.07,29.08,24450.0,21.979,21.9866,21.979,21.9866,24450.0
2016-06-02 15:35:00,29.08,29.08,29.06,29.07,29711.0,21.9866,21.9866,21.9715,21.979,29711.0
2016-06-02 15:40:00,29.07,29.07,29.03,29.03,32640.0,21.979,21.979,21.9488,21.9488,32640.0
2016-06-02 15:45:00,29.03,29.03,29.01,29.03,19731.0,21.9488,21.9488,21.9337,21.9488,19731.0
2016-06-02 15:50:00,29.03,29.06,29.02,29.05,26764.0,21.9488,21.9715,21.9412,21.9639,26764.0
2016-06-02 15:55:00,29.05,29.08,29.03,29.08,113413.0,21.9639,21.9866,21.9488,21.9866,113413.0
2016-06-03 09:30:00,29.12,29.17,29.06,29.17,81152.0,22.0168,22.0546,21.9715,22.0546,81152.0
2016-06-03 09:35:00,29.18,29.19,29.09,29.11,110476.0,22.0622,22.0697,21.9941,22.0093,110476.0
2016-06-03 09:40:00,29.11,29.12,29.05,29.07,39892.0,22.0093,22.0168,21.9639,21.979,39892.0
2016-06-03 09:45:00,29.08,29.1,29.05,29.05,60058.0,21.9866,22.0017,21.9639,21.9639,60058.0
2016-06-03 09:50:00,29.05,29.05,29.01,29.03,44170.0,21.9639,21.9639,21.9337,21.9488,44170.0
2016-06-03 09:55:00,29.02,29.04,29.0,29.02,31186.0,21.9412,21.9563,21.9261,21.9412,31186.0
2016-06-03 10:00:00,29.02,29.02,28.95,28.96,44350.0,21.9412,21.9412,21.8883,21.8958,44350.0
2016-06-03 10:05:00,28.96,28.99,28.92,28.92,48662.0,21.8958,21.9185,21.8656,21.8656,48662.0
2016-06-03 10:10:00,28.92,29.0,28.91,29.0,24262.0,21.8656,21.9261,21.858,21.9261,24262.0
2016-06-03 10:15:00,29.0,29.02,29.0,29.01,28265.0,21.9261,21.9412,21.9261,21.9337,28265.0
2016-06-03 10:20:00,29.0,29.05,28.98,29.05,21158.0,21.9261,21.9639,21.911,21.9639,21158.0
2016-06-03 10:25:00,29.05,29.06,28.99,29.0,26927.0,21.9639,21.9715,21.9185,21.9261,26927.0
2016-06-03 10:30:00,29.01,29.07,29.0,29.07,29609.0,21.9337,21.979,21.9261,21.979,29609.0
2016-06-03 10:35:00,29.06,29.09,29.06,29.08,16282.0,21.9715,21.9941,21.9715,21.9866,16282.0
2016-06-03 10:40:00,29.09,29.11,29.07,29.1,35827.0,21.9941,22.0093,21.979,22.0017,35827.0
2016-06-03 10:45:00,29.09,29.13,29.07,29.12,9150.0,21.9941,22.0244,21.979,22.0168,9150.0
2016-06-03 10:50:00,29.11,29.13,29.1,29.1,10902.0,22.0093,22.0244,22.0017,22.0017,10902.0
2016-06-03 10:55:00,29.1,29.1,29.08,29.08,16558.0,22.0017,22.0017,21.9866,21.9866,16558.0
2016-06-03 11:00:00,29.08,29.09,29.04,29.05,11686.0,21.9866,21.9941,21.9563,21.9639,11686.0
2016-06-03 11:05:00,29.05,29.08,29.02,29.02,32423.0,21.9639,21.9866,21.9412,21.9412,32423.0
2016-06-03 11:10:00,29.02,29.02,29.01,29.02,19660.0,21.9412,21.9412,21.9337,21.9412,19660.0
2016-06-03 11:15:00,29.03,29.05,29.02,29.05,4100.0,21.9488,21.9639,21.9412,21.9639,4100.0
2016-06-03 11:20:00,29.05,29.07,29.03,29.03,14400.0,21.9639,21.979,21.9488,21.9488,14400.0
2016-06-03 11:25:00,29.03,29.04,29.02,29.03,10724.0,21.9488,21.9563,21.9412,21.9488,10724.0
2016-06-03 11:30:00,29.04,29.06,29.04,29.06,5821.0,21.9563,21.9715,21.9563,21.9715,5821.0
2016-06-03 11:35:00,29.06,29.07,29.03,29.07,5200.0,21.9715,21.979,21.9488,21.979,5200.0
2016-06-03 11:40:00,29.07,29.12,29.07,29.12,12179.0,21.979,22.0168,21.979,22.0168,12179.0
2016-06-03 11:45:00,29.13,29.13,29.1,29.11,12689.0,22.0244,22.0244,22.0017,22.0093,12689.0
2016-06-03 11:50:00,29.11,29.13,29.11,29.11,5341.0,22.0093,22.0244,22.0093,22.0093,5341.0
2016-06-03 11:55:00,29.11,29.16,29.11,29.15,10790.0,22.0093,22.0471,22.0093,22.0395,10790.0
2016-06-03 12:00:00,29.16,29.16,29.15,29.16,5302.0,22.0471,22.0471,22.0395,22.0471,5302.0
2016-06-03 12:05:00,29.16,29.18,29.16,29.16,49951.0,22.0471,22.0622,22.0471,22.0471,49951.0
2016-06-03 12:10:00,29.16,29.19,29.16,29.18,8900.0,22.0471,22.0697,22.0471,22.0622,8900.0
2016-06-03 12:15:00,29.18,29.2,29.17,29.17,28911.0,22.0622,22.0773,22.0546,22.0546,28911.0
2016-06-03 12:20:00,29.17,29.21,29.16,29.21,39257.0,22.0546,22.0849,22.0471,22.0849,39257.0
2016-06-03 12:25:00,29.21,29.21,29.17,29.18,24587.0,22.0849,22.0849,22.0546,22.0622,24587.0
2016-06-03 12:30:00,29.17,29.18,29.17,29.17,9973.0,22.0546,22.0622,22.0546,22.0546,9973.0
2016-06-03 12:35:00,29.17,29.17,29.14,29.14,25707.0,22.0546,22.0546,22.0319,22.0319,25707.0
2016-06-03 12:40:00,29.14,29.14,29.11,29.11,6428.0,22.0319,22.0319,22.0093,22.0093,6428.0
2016-06-03 12:45:00,29.11,29.11,29.09,29.09,11371.0,22.0093,22.0093,21.9941,21.9941,11371.0
2016-06-03 12:50:00,29.09,29.11,29.09,29.09,6138.0,21.9941,22.0093,21.9941,21.9941,6138.0
2016-06-03 12:55:00,29.1,29.11,29.09,29.1,11921.0,22.0017,22.0093,21.9941,22.0017,11921.0
2016-06-03 13:00:00,29.09,29.09,29.08,29.09,17429.0,21.9941,21.9941,21.9866,21.9941,17429.0
2016-06-03 13:05:00,29.1,29.13,29.1,29.13,9692.0,22.0017,22.0244,22.0017,22.0244,9692.0
2016-06-03 13:10:00,29.13,29.13,29.1,29.11,7512.0,22.0244,22.0244,22.0017,22.0093,7512.0
2016-06-03 13:15:00,29.11,29.11,29.1,29.1,2776.0,22.0093,22.0093,22.0017,22.0017,2776.0
2016-06-03 13:20:00,29.1,29.14,29.1,29.12,13949.0,22.0017,22.0319,22.0017,22.0168,13949.0
2016-06-03 13:25:00,29.12,29.12,29.08,29.08,5899.0,22.0168,22.0168,21.9866,21.9866,5899.0
2016-06-03 13:30:00,29.08,29.09,29.07,29.08,4900.0,21.9866,21.9941,21.979,21.9866,4900.0
2016-06-03 13:35:00,29.08,29.11,29.08,29.08,7400.0,21.9866,22.0093,21.9866,21.9866,7400.0
2016-06-03 13:40:00,29.08,29.13,29.08,29.13,7751.0,21.9866,22.0244,21.9866,22.0244,7751.0
2016-06-03 13:45:00,29.13,29.16,29.12,29.12,13511.0,22.0244,22.0471,22.0168,22.0168,13511.0
2016-06-03 13:50:00,29.13,29.14,29.11,29.11,9882.0,22.0244,22.0319,22.0093,22.0093,9882.0
2016-06-03 13:55:00,29.1,29.13,29.1,29.13,8810.0,22.0017,22.0244,22.0017,22.0244,8810.0
2016-06-03 14:00:00,29.13,29.13,29.11,29.13,7630.0,22.0244,22.0244,22.0093,22.0244,7630.0
2016-06-03 14:05:00,29.14,29.14,29.1,29.11,7374.0,22.0319,22.0319,22.0017,22.0093,7374.0
2016-06-03 14:10:00,29.11,29.11,29.11,29.11,6851.0,22.0093,22.0093,22.0093,22.0093,6851.0
2016-06-03 14:15:00,29.1,29.1,29.09,29.1,14231.0,22.0017,22.0017,21.9941,22.0017,14231.0
2016-06-03 14:20:00,29.11,29.12,29.08,29.11,14365.0,22.0093,22.0168,21.9866,22.0093,14365.0
2016-06-03 14:25:00,29.11,29.14,29.11,29.14,10246.0,22.0093,22.0319,22.0093,22.0319,10246.0
2016-06-03 14:30:00,29.14,29.15,29.14,29.15,8173.0,22.0319,22.0395,22.0319,22.0395,8173.0
2016-06-03 14:35:00,29.15,29.18,29.15,29.17,11600.0,22.0395,22.0622,22.0395,22.0546,11600.0
2016-06-03 14:40:00,29.17,29.17,29.15,29.16,14100.0,22.0546,22.0546,22.0395,22.0471,14100.0
2016-06-03 14:45:00,29.16,29.17,29.16,29.17,5600.0,22.0471,22.0546,22.0471,22.0546,5600.0
2016-06-03 14:50:00,29.17,29.2,29.17,29.19,20433.0,22.0546,22.0773,22.0546,22.0697,20433.0
2016-06-03 14:55:00,29.18,29.18,29.17,29.17,8433.0,22.0622,22.0622,22.0546,22.0546,8433.0
2016-06-03 15:00:00,29.16,29.16,29.13,29.14,11886.0,22.0471,22.0471,22.0244,22.0319,11886.0
2016-06-03 15:05:00,29.15,29.15,29.13,29.14,4700.0,22.0395,22.0395,22.0244,22.0319,4700.0
2016-06-03 15:10:00,29.14,29.15,29.13,29.15,9703.0,22.0319,22.0395,22.0244,22.0395,9703.0
2016-06-03 15:15:00,29.15,29.15,29.12,29.12,9424.0,22.0395,22.0395,22.0168,22.0168,9424.0
2016-06-03 15:20:00,29.12,29.16,29.1,29.16,21665.0,22.0168,22.0471,22.0017,22.0471,21665.0
2016-06-03 15:25:00,29.15,29.17,29.15,29.16,12936.0,22.0395,22.0546,22.0395,22.0471,12936.0
2016-06-03 15:30:00,29.15,29.16,29.15,29.16,6581.0,22.0395,22.0471,22.0395,22.0471,6581.0
2016-06-03 15:35:00,29.16,29.17,29.15,29.16,4100.0,22.0471,22.0546,22.0395,22.0471,4100.0
2016-06-03 15:40:00,29.16,29.17,29.14,29.15,30171.0,22.0471,22.0546,22.0319,22.0395,30171.0
2016-06-03 15:45:00,29.15,29.16,29.13,29.14,27283.0,22.0395,22.0471,22.0244,22.0319,27283.0
2016-06-03 15:50:00,29.14,29.16,29.13,29.14,28583.0,22.0319,22.0471,22.0244,22.0319,28583.0
2016-06-03 15:55:00,29.14,29.14,29.1,29.12,70812.0,22.0319,22.0319,22.0017,22.0168,70812.0
2016-06-06 09:30:00,29.11,29.18,29.11,29.13,26537.0,22.0093,22.0622,22.0093,22.0244,26537.0
2016-06-06 09:35:00,29.15,29.2,29.14,29.2,8446.0,22.0395,22.0773,22.0319,22.0773,8446.0
2016-06-06 09:40:00,29.21,29.25,29.2,29.25,13891.0,22.0849,22.1151,22.0773,22.1151,13891.0
2016-06-06 09:45:00,29.25,29.32,29.25,29.32,17565.0,22.1151,22.168,22.1151,22.168,17565.0
2016-06-06 09:50:00,29.32,29.38,29.32,29.38,15599.0,22.168,22.2134,22.168,22.2134,15599.0
2016-06-06 09:55:00,29.38,29.41,29.37,29.4,56892.0,22.2134,22.2361,22.2058,22.2285,56892.0
2016-06-06 10:00:00,29.4,29.4,29.34,29.35,17072.0,22.2285,22.2285,22.1832,22.1907,17072.0
2016-06-06 10:05:00,29.34,29.39,29.34,29.36,25534.0,22.1832,22.221,22.1832,22.1983,25534.0
2016-06-06 10:10:00,29.35,29.35,29.3,29.3,9900.0,22.1907,22.1907,22.1529,22.1529,9900.0
2016-06-06 10:15:00,29.3,29.33,29.28,29.28,10784.0,22.1529,22.1756,22.1378,22.1378,10784.0
2016-06-06 10:20:00,29.28,29.28,29.25,29.26,23230.0,22.1378,22.1378,22.1151,22.1227,23230.0
2016-06-06 10:25:00,29.26,29.27,29.24,29.24,10724.0,22.1227,22.1302,22.1075,22.1075,10724.0
2016-06-06 10:30:00,29.24,29.28,29.24,29.27,16400.0,22.1075,22.1378,22.1075,22.1302,16400.0
2016-06-06 10:35:00,29.27,29.28,29.26,29.28,21465.0,22.1302,22.1378,22.1227,22.1378,21465.0
2016-06-06 10:40:00,29.28,29.3,29.28,29.28,10872.0,22.1378,22.1529,22.1378,22.1378,10872.0
2016-06-06 10:45:00,29.28,29.28,29.26,29.27,10003.0,22.1378,22.1378,22.1227,22.1302,10003.0
2016-06-06 10:50:00,29.27,29.28,29.26,29.27,9744.0,22.1302,22.1378,22.1227,22.1302,9744.0
2016-06-06 10:55:00,29.27,29.29,29.27,29.28,11208.0,22.1302,22.1454,22.1302,22.1378,11208.0
2016-06-06 11:00:00,29.28,29.3,29.28,29.3,5900.0,22.1378,22.1529,22.1378,22.1529,5900.0
2016-06-06 11:05:00,29.31,29.32,29.3,29.31,18546.0,22.1605,22.168,22.1529,22.1605,18546.0
2016-06-06 11:10:00,29.32,29.32,29.27,29.27,18059.0,22.168,22.168,22.1302,22.1302,18059.0
2016-06-06 11:15:00,29.27,29.27,29.26,29.26,7536.0,22.1302,22.1302,22.1227,22.1227,7536.0
2016-06-06 11:20:00,29.26,29.26,29.23,29.23,15412.0,22.1227,22.1227,22.1,22.1,15412.0
2016-06-06 11:25:00,29.23,29.23,29.22,29.23,4570.0,22.1,22.1,22.0924,22.1,4570.0
2016-06-06 11:30:00,29.23,29.25,29.22,29.22,12446.0,22.1,22.1151,22.0924,22.0924,12446.0
2016-06-06 11:35:00,29.21,29.24,29.21,29.24,16319.0,22.0849,22.1075,22.0849,22.1075,16319.0
2016-06-06 11:40:00,29.25,29.26,29.22,29.22,9548.0,22.1151,22.1227,22.0924,22.0924,9548.0
2016-06-06 11:45:00,29.23,29.23,29.22,29.22,3251.0,22.1,22.1,22.0924,22.0924,3251.0
2016-06-06 11:50:00,29.23,29.25,29.23,29.23,28423.0,22.1,22.1151,22.1,22.1,28423.0
2016-06-06 11:55:00,29.24,29.26,29.24,29.25,19738.0,22.1075,22.1227,22.1075,22.1151,19738.0
2016-06-06 12:00:00,29.25,29.25,29.25,29.25,33169.0,22.1151,22.1151,22.1151,22.1151,33169.0
2016-06-06 12:05:00,29.25,29.25,29.25,29.25,13890.0,22.1151,22.1151,22.1151,22.1151,13890.0
2016-06-06 12:10:00,29.26,29.26,29.26,29.26,9975.0,22.1227,22.1227,22.1227,22.1227,9975.0
2016-06-06 12:15:00,29.27,29.27,29.25,29.26,17030.0,22.1302,22.1302,22.1151,22.1227,17030.0
2016-06-06 12:20:00,29.27,29.27,29.25,29.26,12560.0,22.1302,22.1302,22.1151,22.1227,12560.0
2016-06-06 12:25:00,29.25,29.25,29.23,29.24,4822.0,22.1151,22.1151,22.1,22.1075,4822.0
2016-06-06 12:30:00,29.23,29.27,29.21,29.25,26601.0,22.1,22.1302,22.0849,22.1151,26601.0
2016-06-06 12:35:00,29.26,29.27,29.22,29.22,12800.0,22.1227,22.1302,22.0924,22.0924,12800.0
2016-06-06 12:40:00,29.21,29.23,29.2,29.23,4831.0,22.0849,22.1,22.0773,22.1,4831.0
2016-06-06 12:45:00,29.23,29.23,29.18,29.19,8927.0,22.1,22.1,22.0622,22.0697,8927.0
2016-06-06 12:50:00,29.18,29.18,29.13,29.16,16412.0,22.0622,22.0622,22.0244,22.0471,16412.0
2016-06-06 12:55:00,29.16,29.18,29.13,29.17,9259.0,22.0471,22.0622,22.0244,22.0546,9259.0
2016-06-06 13:00:00,29.18,29.2,29.18,29.18,13185.0,22.0622,22.0773,22.0622,22.0622,13185.0
2016-06-06 13:05:00,29.18,29.22,29.18,29.22,8257.0,22.0622,22.0924,22.0622,22.0924,8257.0
2016-06-06 13:10:00,29.22,29.23,29.21,29.21,6521.0,22.0924,22.1,22.0849,22.0849,6521.0
2016-06-06 13:15:00,29.22,29.24,29.21,29.21,12200.0,22.0924,22.1075,22.0849,22.0849,12200.0
2016-06-06 13:20:00,29.22,29.24,29.22,29.22,3723.0,22.0924,22.1075,22.0924,22.0924,3723.0
2016-06-06 13:25:00,29.23,29.24,29.22,29.22,10000.0,22.1,22.1075,22.0924,22.0924,10000.0
2016-06-06 13:30:00,29.23,29.23,29.23,29.23,1700.0,22.1,22.1,22.1,22.1,1700.0
2016-06-06 13:35:00,29.23,29.24,29.23,29.23,8463.0,22.1,22.1075,22.1,22.1,8463.0
2016-06-06 13:40:00,29.22,29.22,29.21,29.22,11500.0,22.0924,22.0924,22.0849,22.0924,11500.0
2016-06-06 13:45:00,29.23,29.24,29.23,29.24,1200.0,22.1,22.1075,22.1,22.1075,1200.0
2016-06-06 13:50:00,29.23,29.24,29.23,29.24,21084.0,22.1,22.1075,22.1,22.1075,21084.0
2016-06-06 13:55:00,29.24,29.26,29.24,29.24,13021.0,22.1075,22.1227,22.1075,22.1075,13021.0
2016-06-06 14:00:00,29.24,29.26,29.24,29.25,13788.0,22.1075,22.1227,22.1075,22.1151,13788.0
2016-06-06 14:05:00,29.25,29.25,29.23,29.25,8083.0,22.1151,22.1151,22.1,22.1151,8083.0
2016-06-06 14:10:00,29.25,29.25,29.24,29.24,4473.0,22.1151,22.1151,22.1075,22.1075,4473.0
2016-06-06 14:15:00,29.25,29.26,29.25,29.25,11443.0,22.1151,22.1227,22.1151,22.1151,11443.0
2016-06-06 14:20:00,29.25,29.26,29.25,29.26,2400.0,22.1151,22.1227,22.1151,22.1227,2400.0
2016-06-06 14:25:00,29.26,29.27,29.25,29.25,12549.0,22.1227,22.1302,22.1151,22.1151,12549.0
2016-06-06 14:30:00,29.25,29.26,29.25,29.25,4300.0,22.1151,22.1227,22.1151,22.1151,4300.0
2016-06-06 14:35:00,29.26,29.26,29.25,29.25,8200.0,22.1227,22.1227,22.1151,22.1151,8200.0
2016-06-06 14:40:00,29.24,29.25,29.24,29.25,6860.0,22.1075,22.1151,22.1075,22.1151,6860.0
2016-06-06 14:45:00,29.24,29.25,29.24,29.25,2300.0,22.1075,22.1151,22.1075,22.1151,2300.0
2016-06-06 14:50:00,29.25,29.26,29.25,29.26,8900.0,22.1151,22.1227,22.1151,22.1227,8900.0
2016-06-06 14:55:00,29.27,29.27,29.24,29.25,18170.0,22.1302,22.1302,22.1075,22.1151,18170.0
2016-06-06 15:00:00,29.25,29.25,29.23,29.23,9619.0,22.1151,22.1151,22.1,22.1,9619.0
2016-06-06 15:05:00,29.23,29.23,29.22,29.22,11778.0,22.1,22.1,22.0924,22.0924,11778.0
2016-06-06 15:10:00,29.21,29.23,29.21,29.22,13757.0,22.0849,22.1,22.0849,22.0924,13757.0
2016-06-06 15:15:00,29.22,29.22,29.2,29.2,13650.0,22.0924,22.0924,22.0773,22.0773,13650.0
2016-06-06 15:20:00,29.2,29.21,29.2,29.2,15000.0,22.0773,22.0849,22.0773,22.0773,15000.0
2016-06-06 15:25:00,29.2,29.2,29.2,29.2,4700.0,22.0773,22.0773,22.0773,22.0773,4700.0
2016-06-06 15:30:00,29.21,29.21,29.18,29.19,37952.0,22.0849,22.0849,22.0622,22.0697,37952.0
2016-06-06 15:35:00,29.2,29.2,29.16,29.19,63314.0,22.0773,22.0773,22.0471,22.0697,63314.0
2016-06-06 15:40:00,29.18,29.19,29.17,29.17,26341.0,22.0622,22.0697,22.0546,22.0546,26341.0
2016-06-06 15:45:00,29.17,29.19,29.17,29.18,19262.0,22.0546,22.0697,22.0546,22.0622,19262.0
2016-06-06 15:50:00,29.18,29.18,29.14,29.15,37062.0,22.0622,22.0622,22.0319,22.0395,37062.0
2016-06-06 15:55:00,29.15,29.15,29.1,29.1,54713.0,22.0395,22.0395,22.0017,22.0017,54713.0
2016-06-07 09:30:00,28.91,29.09,28.83,29.02,233830.0,21.858,21.9941,21.7976,21.9412,233830.0
2016-06-07 09:35:00,29.02,29.23,29.02,29.22,66272.0,21.9412,22.1,21.9412,22.0924,66272.0
2016-06-07 09:40:00,29.22,29.3,29.22,29.25,40101.0,22.0924,22.1529,22.0924,22.1151,40101.0
2016-06-07 09:45:00,29.24,29.33,29.22,29.33,54480.0,22.1075,22.1756,22.0924,22.1756,54480.0
2016-06-07 09:50:00,29.34,29.34,29.26,29.27,35544.0,22.1832,22.1832,22.1227,22.1302,35544.0
2016-06-07 09:55:00,29.27,29.28,29.23,29.27,30798.0,22.1302,22.1378,22.1,22.1302,30798.0
2016-06-07 10:00:00,29.27,29.28,29.22,29.23,36998.0,22.1302,22.1378,22.0924,22.1,36998.0
2016-06-07 10:05:00,29.22,29.24,29.17,29.18,22130.0,22.0924,22.1075,22.0546,22.0622,22130.0
2016-06-07 10:10:00,29.19,29.19,29.17,29.17,6556.0,22.0697,22.0697,22.0546,22.0546,6556.0
2016-06-07 10:15:00,29.17,29.17,29.14,29.16,17100.0,22.0546,22.0546,22.0319,22.0471,17100.0
2016-06-07 10:20:00,29.16,29.17,29.13,29.13,42937.0,22.0471,22.0546,22.0244,22.0244,42937.0
2016-06-07 10:25:00,29.13,29.14,29.11,29.13,19807.0,22.0244,22.0319,22.0093,22.0244,19807.0
2016-06-07 10:30:00,29.13,29.15,29.09,29.09,28688.0,22.0244,22.0395,21.9941,21.9941,28688.0
2016-06-07 10:35:00,29.09,29.11,29.09,29.11,17434.0,21.9941,22.0093,21.9941,22.0093,17434.0
2016-06-07 10:40:00,29.11,29.11,29.07,29.07,25927.0,22.0093,22.0093,21.979,21.979,25927.0
2016-06-07 10:45:00,29.08,29.08,29.01,29.01,31380.0,21.9866,21.9866,21.9337,21.9337,31380.0
2016-06-07 10:50:00,29.01,29.01,28.95,28.95,54426.0,21.9337,21.9337,21.8883,21.8883,54426.0
2016-06-07 10:55:00,28.95,29.0,28.95,29.0,25617.0,21.8883,21.9261,21.8883,21.9261,25617.0
2016-06-07 11:00:00,29.01,29.06,28.99,29.06,34723.0,21.9337,21.9715,21.9185,21.9715,34723.0
2016-06-07 11:05:00,29.05,29.08,29.05,29.08,18235.0,21.9639,21.9866,21.9639,21.9866,18235.0
2016-06-07 11:10:00,29.09,29.09,29.04,29.05,9030.0,21.9941,21.9941,21.9563,21.9639,9030.0
2016-06-07 11:15:00,29.05,29.08,29.05,29.06,21606.0,21.9639,21.9866,21.9639,21.9715,21606.0
2016-06-07 11:20:00,29.06,29.08,29.03,29.03,23647.0,21.9715,21.9866,21.9488,21.9488,23647.0
2016-06-07 11:25:00,29.03,29.03,29.01,29.02,18961.0,21.9488,21.9488,21.9337,21.9412,18961.0
2016-06-07 11:30:00,29.01,29.08,29.01,29.07,19125.0,21.9337,21.9866,21.9337,21.979,19125.0
2016-06-07 11:35:00,29.08,29.08,29.02,29.02,10651.0,21.9866,21.9866,21.9412,21.9412,10651.0
2016-06-07 11:40:00,29.02,29.03,29.02,29.03,6486.0,21.9412,21.9488,21.9412,21.9488,6486.0
2016-06-07 11:45:00,29.04,29.07,29.02,29.02,13409.0,21.9563,21.979,21.9412,21.9412,13409.0
2016-06-07 11:50:00,29.02,29.02,29.01,29.01,5052.0,21.9412,21.9412,21.9337,21.9337,5052.0
2016-06-07 11:55:00,29.01,29.03,29.01,29.01,15608.0,21.9337,21.9488,21.9337,21.9337,15608.0
2016-06-07 12:00:00,29.02,29.03,29.01,29.03,5306.0,21.9412,21.9488,21.9337,21.9488,5306.0
2016-06-07 12:05:00,29.03,29.05,29.03,29.03,20908.0,21.9488,21.9639,21.9488,21.9488,20908.0
2016-06-07 12:10:00,29.03,29.08,29.03,29.08,15651.0,21.9488,21.9866,21.9488,21.9866,15651.0
2016-06-07 12:15:00,29.07,29.07,29.05,29.05,6475.0,21.979,21.979,21.9639,21.9639,6475.0
2016-06-07 12:20:00,29.05,29.06,29.05,29.06,4703.0,21.9639,21.9715,21.9639,21.9715,4703.0
2016-06-07 12:25:00,29.06,29.07,29.05,29.07,4100.0,21.9715,21.979,21.9639,21.979,4100.0
2016-06-07 12:30:00,29.07,29.09,29.07,29.08,7704.0,21.979,21.9941,21.979,21.9866,7704.0
2016-06-07 12:35:00,29.08,29.08,29.08,29.08,1200.0,21.9866,21.9866,21.9866,21.9866,1200.0
2016-06-07 12:40:00,29.08,29.08,29.07,29.08,7810.0,21.9866,21.9866,21.979,21.9866,7810.0
2016-06-07 12:45:00,29.08,29.08,29.08,29.08,1603.0,21.9866,21.9866,21.9866,21.9866,1603.0
2016-06-07 12:50:00,29.08,29.09,29.08,29.09,13420.0,21.9866,21.9941,21.9866,21.9941,13420.0
2016-06-07 12:55:00,29.09,29.1,29.08,29.1,8115.0,21.9941,22.0017,21.9866,22.0017,8115.0
2016-06-07 13:00:00,29.1,29.1,29.09,29.09,950.0,22.0017,22.0017,21.9941,21.9941,950.0
2016-06-07 13:05:00,29.09,29.09,29.09,29.09,200.0,21.9941,21.9941,21.9941,21.9941,200.0
2016-06-07 13:10:00,29.09,29.09,29.08,29.08,7493.0,21.9941,21.9941,21.9866,21.9866,7493.0
2016-06-07 13:15:00,29.08,29.08,29.08,29.08,600.0,21.9866,21.9866,21.9866,21.9866,600.0
2016-06-07 13:20:00,29.08,29.09,29.08,29.08,600.0,21.9866,21.9941,21.9866,21.9866,600.0
2016-06-07 13:25:00,29.08,29.08,29.08,29.08,8065.0,21.9866,21.9866,21.9866,21.9866,8065.0
2016-06-07 13:30:00,29.07,29.08,29.07,29.07,2393.0,21.979,21.9866,21.979,21.979,2393.0
2016-06-07 13:35:00,29.07,29.07,29.06,29.06,6707.0,21.979,21.979,21.9715,21.9715,6707.0
2016-06-07 13:40:00,29.06,29.06,29.04,29.06,18391.0,21.9715,21.9715,21.9563,21.9715,18391.0
2016-06-07 13:45:00,29.07,29.07,29.06,29.07,4803.0,21.979,21.979,21.9715,21.979,4803.0
2016-06-07 13:50:00,29.07,29.08,29.04,29.04,14306.0,21.979,21.9866,21.9563,21.9563,14306.0
2016-06-07 13:55:00,29.05,29.07,29.05,29.06,6554.0,21.9639,21.979,21.9639,21.9715,6554.0
2016-06-07 14:00:00,29.06,29.08,29.06,29.07,16481.0,21.9715,21.9866,21.9715,21.979,16481.0
2016-06-07 14:05:00,29.07,29.08,29.07,29.08,3803.0,21.979,21.9866,21.979,21.9866,3803.0
2016-06-07 14:10:00,29.07,29.09,29.07,29.09,24673.0,21.979,21.9941,21.979,21.9941,24673.0
2016-06-07 14:15:00,29.1,29.1,29.09,29.1,3442.0,22.0017,22.0017,21.9941,22.0017,3442.0
2016-06-07 14:20:00,29.1,29.12,29.09,29.1,17711.0,22.0017,22.0168,21.9941,22.0017,17711.0
2016-06-07 14:25:00,29.1,29.11,29.1,29.11,1000.0,22.0017,22.0093,22.0017,22.0093,1000.0
2016-06-07 14:30:00,29.11,29.12,29.11,29.12,1203.0,22.0093,22.0168,22.0093,22.0168,1203.0
2016-06-07 14:35:00,29.11,29.11,29.08,29.08,13426.0,22.0093,22.0093,21.9866,21.9866,13426.0
2016-06-07 14:40:00,29.08,29.08,29.08,29.08,100.0,21.9866,21.9866,21.9866,21.9866,100.0
2016-06-07 14:45:00,29.08,29.08,29.08,29.08,1100.0,21.9866,21.9866,21.9866,21.9866,1100.0
2016-06-07 14:50:00,29.08,29.11,29.08,29.11,13952.0,21.9866,22.0093,21.9866,22.0093,13952.0
2016-06-07 14:55:00,29.1,29.1,29.09,29.09,20176.0,22.0017,22.0017,21.9941,21.9941,20176.0
2016-06-07 15:00:00,29.09,29.09,29.09,29.09,4621.0,21.9941,21.9941,21.9941,21.9941,4621.0
2016-06-07 15:05:00,29.09,29.09,29.08,29.08,4052.0,21.9941,21.9941,21.9866,21.9866,4052.0
2016-06-07 15:10:00,29.09,29.09,29.08,29.08,9367.0,21.9941,21.9941,21.9866,21.9866,9367.0
2016-06-07 15:15:00,29.08,29.09,29.05,29.07,28354.0,21.9866,21.9941,21.9639,21.979,28354.0
2016-06-07 15:20:00,29.07,29.08,29.07,29.07,9654.0,21.979,21.9866,21.979,21.979,9654.0
2016-06-07 15:25:00,29.08,29.08,29.08,29.08,4259.0,21.9866,21.9866,21.9866,21.9866,4259.0
2016-06-07 15:30:00,29.08,29.08,29.07,29.08,8150.0,21.9866,21.9866,21.979,21.9866,8150.0
2016-06-07 15:35:00,29.09,29.1,29.07,29.09,35449.0,21.9941,22.0017,21.979,21.9941,35449.0
2016-06-07 15:40:00,29.09,29.1,29.08,29.09,26426.0,21.9941,22.0017,21.9866,21.9941,26426.0
2016-06-07 15:45:00,29.09,29.11,29.08,29.08,30921.0,21.9941,22.0093,21.9866,21.9866,30921.0
2016-06-07 15:50:00,29.07,29.08,29.05,29.05,43220.0,21.979,21.9866,21.9639,21.9639,43220.0
2016-06-07 15:55:00,29.06,29.09,29.04,29.08,67250.0,21.9715,21.9941,21.9563,21.9866,67250.0
2016-06-08 09:30:00,29.08,29.22,29.08,29.2,41693.0,21.9866,22.0924,21.9866,22.0773,41693.0
2016-06-08 09:35:00,29.2,29.24,29.2,29.22,45844.0,22.0773,22.1075,22.0773,22.0924,45844.0
2016-06-08 09:40:00,29.23,29.23,29.11,29.16,87701.0,22.1,22.1,22.0093,22.0471,87701.0
2016-06-08 09:45:00,29.17,29.21,29.16,29.2,32382.0,22.0546,22.0849,22.0471,22.0773,32382.0
2016-06-08 09:50:00,29.2,29.24,29.18,29.19,33888.0,22.0773,22.1075,22.0622,22.0697,33888.0
2016-06-08 09:55:00,29.19,29.24,29.18,29.24,70693.0,22.0697,22.1075,22.0622,22.1075,70693.0
2016-06-08 10:00:00,29.24,29.24,29.1,29.15,59245.0,22.1075,22.1075,22.0017,22.0395,59245.0
2016-06-08 10:05:00,29.15,29.16,29.11,29.12,49528.0,22.0395,22.0471,22.0093,22.0168,49528.0
2016-06-08 10:10:00,29.13,29.14,29.11,29.11,51603.0,22.0244,22.0319,22.0093,22.0093,51603.0
2016-06-08 10:15:00,29.1,29.11,29.07,29.1,61092.0,22.0017,22.0093,21.979,22.0017,61092.0
2016-06-08 10:20:00,29.1,29.13,29.1,29.13,11473.0,22.0017,22.0244,22.0017,22.0244,11473.0
2016-06-08 10:25:00,29.13,29.15,29.12,29.13,46285.0,22.0244,22.0395,22.0168,22.0244,46285.0
2016-06-08 10:30:00,29.12,29.15,29.1,29.13,32602.0,22.0168,22.0395,22.0017,22.0244,32602.0
2016-06-08 10:35:00,29.12,29.14,29.12,29.13,5789.0,22.0168,22.0319,22.0168,22.0244,5789.0
2016-06-08 10:40:00,29.12,29.14,29.12,29.14,12692.0,22.0168,22.0319,22.0168,22.0319,12692.0
2016-06-08 10:45:00,29.14,29.16,29.12,29.15,27742.0,22.0319,22.0471,22.0168,22.0395,27742.0
2016-06-08 10:50:00,29.15,29.16,29.14,29.15,17580.0,22.0395,22.0471,22.0319,22.0395,17580.0
2016-06-08 10:55:00,29.15,29.15,29.09,29.11,22483.0,22.0395,22.0395,21.9941,22.0093,22483.0
2016-06-08 11:00:00,29.12,29.13,29.08,29.11,37579.0,22.0168,22.0244,21.9866,22.0093,37579.0
2016-06-08 11:05:00,29.1,29.11,29.09,29.1,16685.0,22.0017,22.0093,21.9941,22.0017,16685.0
2016-06-08 11:10:00,29.1,29.16,29.1,29.16,23293.0,22.0017,22.0471,22.0017,22.0471,23293.0
2016-06-08 11:15:00,29.16,29.17,29.16,29.16,16302.0,22.0471,22.0546,22.0471,22.0471,16302.0
2016-06-08 11:20:00,29.17,29.21,29.17,29.21,31380.0,22.0546,22.0849,22.0546,22.0849,31380.0
2016-06-08 11:25:00,29.21,29.22,29.2,29.22,32636.0,22.0849,22.0924,22.0773,22.0924,32636.0
2016-06-08 11:30:00,29.22,29.26,29.22,29.25,52337.0,22.0924,22.1227,22.0924,22.1151,52337.0
2016-06-08 11:35:00,29.24,29.26,29.23,29.24,29044.0,22.1075,22.1227,22.1,22.1075,29044.0
2016-06-08 11:40:00,29.24,29.26,29.24,29.26,15698.0,22.1075,22.1227,22.1075,22.1227,15698.0
2016-06-08 11:45:00,29.25,29.25,29.21,29.23,27378.0,22.1151,22.1151,22.0849,22.1,27378.0
2016-06-08 11:50:00,29.22,29.22,29.21,29.21,3140.0,22.0924,22.0924,22.0849,22.0849,3140.0
2016-06-08 11:55:00,29.22,29.22,29.22,29.22,13588.0,22.0924,22.0924,22.0924,22.0924,13588.0
2016-06-08 12:00:00,29.22,29.22,29.2,29.22,10700.0,22.0924,22.0924,22.0773,22.0924,10700.0
2016-06-08 12:05:00,29.22,29.23,29.22,29.22,19886.0,22.0924,22.1,22.0924,22.0924,19886.0
2016-06-08 12:10:00,29.22,29.24,29.22,29.24,8742.0,22.0924,22.1075,22.0924,22.1075,8742.0
2016-06-08 12:15:00,29.24,29.24,29.23,29.23,19536.0,22.1075,22.1075,22.1,22.1,19536.0
2016-06-08 12:20:00,29.23,29.25,29.23,29.25,7188.0,22.1,22.1151,22.1,22.1151,7188.0
2016-06-08 12:25:00,29.25,29.25,29.24,29.24,7646.0,22.1151,22.1151,22.1075,22.1075,7646.0
2016-06-08 12:30:00,29.25,29.26,29.25,29.25,17985.0,22.1151,22.1227,22.1151,22.1151,17985.0
2016-06-08 12:35:00,29.25,29.25,29.22,29.22,10125.0,22.1151,22.1151,22.0924,22.0924,10125.0
2016-06-08 12:40:00,29.22,29.22,29.2,29.22,13930.0,22.0924,22.0924,22.0773,22.0924,13930.0
2016-06-08 12:45:00,29.22,29.22,29.17,29.19,16784.0,22.0924,22.0924,22.0546,22.0697,16784.0
2016-06-08 12:50:00,29.19,29.22,29.19,29.22,2800.0,22.0697,22.0924,22.0697,22.0924,2800.0
2016-06-08 12:55:00,29.21,29.23,29.2,29.22,5179.0,22.0849,22.1,22.0773,22.0924,5179.0
2016-06-08 13:00:00,29.23,29.24,29.22,29.22,10002.0,22.1,22.1075,22.0924,22.0924,10002.0
2016-06-08 13:05:00,29.22,29.24,29.22,29.24,2016.0,22.0924,22.1075,22.0924,22.1075,2016.0
2016-06-08 13:10:00,29.24,29.26,29.24,29.25,7386.0,22.1075,22.1227,22.1075,22.1151,7386.0
2016-06-08 13:15:00,29.25,29.25,29.25,29.25,1700.0,22.1151,22.1151,22.1151,22.1151,1700.0
2016-06-08 13:20:00,29.25,29.25,29.2,29.21,12345.0,22.1151,22.1151,22.0773,22.0849,12345.0
2016-06-08 13:25:00,29.22,29.22,29.2,29.2,6400.0,22.0924,22.0924,22.0773,22.0773,6400.0
2016-06-08 13:30:00,29.2,29.2,29.2,29.2,7061.0,22.0773,22.0773,22.0773,22.0773,7061.0
2016-06-08 13:35:00,29.2,29.2,29.2,29.2,1700.0,22.0773,22.0773,22.0773,22.0773,1700.0
2016-06-08 13:40:00,29.2,29.21,29.19,29.21,8656.0,22.0773,22.0849,22.0697,22.0849,8656.0
2016-06-08 13:45:00,29.21,29.22,29.2,29.2,6845.0,22.0849,22.0924,22.0773,22.0773,6845.0
2016-06-08 13:50:00,29.21,29.23,29.21,29.23,6070.0,22.0849,22.1,22.0849,22.1,6070.0
2016-06-08 13:55:00,29.22,29.22,29.22,29.22,2000.0,22.0924,22.0924,22.0924,22.0924,2000.0
2016-06-08 14:00:00,29.22,29.22,29.22,29.22,2007.0,22.0924,22.0924,22.0924,22.0924,2007.0
2016-06-08 14:05:00,29.22,29.22,29.17,29.18,13610.0,22.0924,22.0924,22.0546,22.0622,13610.0
2016-06-08 14:10:00,29.18,29.21,29.18,29.21,7527.0,22.0622,22.0849,22.0622,22.0849,7527.0
2016-06-08 14:15:00,29.2,29.23,29.2,29.22,8117.0,22.0773,22.1,22.0773,22.0924,8117.0
2016-06-08 14:20:00,29.22,29.22,29.22,29.22,1436.0,22.0924,22.0924,22.0924,22.0924,1436.0
2016-06-08 14:25:00,29.22,29.24,29.22,29.24,4956.0,22.0924,22.1075,22.0924,22.1075,4956.0
2016-06-08 14:30:00,29.24,29.25,29.23,29.23,12392.0,22.1075,22.1151,22.1,22.1,12392.0
2016-06-08 14:35:00,29.23,29.24,29.23,29.24,9476.0,22.1,22.1075,22.1,22.1075,9476.0
2016-06-08 14:40:00,29.23,29.23,29.22,29.22,3400.0,22.1,22.1,22.0924,22.0924,3400.0
2016-06-08 14:45:00,29.22,29.24,29.22,29.23,10299.0,22.0924,22.1075,22.0924,22.1,10299.0
2016-06-08 14:50:00,29.23,29.24,29.23,29.23,2500.0,22.1,22.1075,22.1,22.1,2500.0
2016-06-08 14:55:00,29.23,29.23,29.23,29.23,400.0,22.1,22.1,22.1,22.1,400.0
2016-06-08 15:00:00,29.23,29.23,29.19,29.2,12688.0,22.1,22.1,22.0697,22.0773,12688.0
2016-06-08 15:05:00,29.2,29.2,29.19,29.2,9951.0,22.0773,22.0773,22.0697,22.0773,9951.0
2016-06-08 15:10:00,29.2,29.22,29.2,29.22,2936.0,22.0773,22.0924,22.0773,22.0924,2936.0
2016-06-08 15:15:00,29.23,29.23,29.17,29.18,49857.0,22.1,22.1,22.0546,22.0622,49857.0
2016-06-08 15:20:00,29.18,29.18,29.17,29.17,8300.0,22.0622,22.0622,22.0546,22.0546,8300.0
2016-06-08 15:25:00,29.17,29.19,29.17,29.18,14300.0,22.0546,22.0697,22.0546,22.0622,14300.0
2016-06-08 15:30:00,29.18,29.19,29.18,29.18,19330.0,22.0622,22.0697,22.0622,22.0622,19330.0
2016-06-08 15:35:00,29.17,29.17,29.17,29.17,1500.0,22.0546,22.0546,22.0546,22.0546,1500.0
2016-06-08 15:40:00,29.17,29.18,29.17,29.17,17437.0,22.0546,22.0622,22.0546,22.0546,17437.0
2016-06-08 15:45:00,29.18,29.21,29.18,29.2,8499.0,22.0622,22.0849,22.0622,22.0773,8499.0
2016-06-08 15:50:00,29.2,29.2,29.17,29.17,22957.0,22.0773,22.0773,22.0546,22.0546,22957.0
2016-06-08 15:55:00,29.17,29.18,29.15,29.15,56043.0,22.0546,22.0622,22.0395,22.0395,56043.0
2016-06-09 09:30:00,28.98,29.04,28.97,29.01,43949.0,21.911,21.9563,21.9034,21.9337,43949.0
2016-06-09 09:35:00,29.0,29.05,29.0,29.04,15422.0,21.9261,21.9639,21.9261,21.9563,15422.0
2016-06-09 09:40:00,29.05,29.07,29.01,29.02,48519.0,21.9639,21.979,21.9337,21.9412,48519.0
2016-06-09 09:45:00,29.02,29.07,29.0,29.07,44049.0,21.9412,21.979,21.9261,21.979,44049.0
2016-06-09 09:50:00,29.08,29.09,29.06,29.07,17535.0,21.9866,21.9941,21.9715,21.979,17535.0
2016-06-09 09:55:00,29.06,29.08,29.02,29.03,22015.0,21.9715,21.9866,21.9412,21.9488,22015.0
2016-06-09 10:00:00,29.02,29.02,28.97,28.98,22768.0,21.9412,21.9412,21.9034,21.911,22768.0
2016-06-09 10:05:00,28.98,29.02,28.95,29.01,28275.0,21.911,21.9412,21.8883,21.9337,28275.0
2016-06-09 10:10:00,29.0,29.05,29.0,29.03,21961.0,21.9261,21.9639,21.9261,21.9488,21961.0
2016-06-09 10:15:00,29.02,29.06,29.02,29.03,22878.0,21.9412,21.9715,21.9412,21.9488,22878.0
2016-06-09 10:20:00,29.04,29.05,29.0,29.0,32590.0,21.9563,21.9639,21.9261,21.9261,32590.0
2016-06-09 10:25:00,29.0,29.0,28.97,28.97,23944.0,21.9261,21.9261,21.9034,21.9034,23944.0
2016-06-09 10:30:00,28.97,29.0,28.95,28.99,56676.0,21.9034,21.9261,21.8883,21.9185,56676.0
2016-06-09 10:35:00,28.98,29.0,28.97,29.0,28641.0,21.911,21.9261,21.9034,21.9261,28641.0
2016-06-09 10:40:00,28.99,29.02,28.97,29.01,28674.0,21.9185,21.9412,21.9034,21.9337,28674.0
2016-06-09 10:45:00,29.02,29.02,28.99,29.0,11415.0,21.9412,21.9412,21.9185,21.9261,11415.0
2016-06-09 10:50:00,29.0,29.04,29.0,29.02,22610.0,21.9261,21.9563,21.9261,21.9412,22610.0
2016-06-09 10:55:00,29.01,29.02,28.99,28.99,18186.0,21.9337,21.9412,21.9185,21.9185,18186.0
2016-06-09 11:00:00,29.0,29.0,28.99,29.0,8153.0,21.9261,21.9261,21.9185,21.9261,8153.0
2016-06-09 11:05:00,29.01,29.07,29.01,29.05,24587.0,21.9337,21.979,21.9337,21.9639,24587.0
2016-06-09 11:10:00,29.05,29.05,29.0,29.01,20926.0,21.9639,21.9639,21.9261,21.9337,20926.0
2016-06-09 11:15:00,29.02,29.02,28.97,28.98,9937.0,21.9412,21.9412,21.9034,21.911,9937.0
2016-06-09 11:20:00,28.98,29.02,28.98,29.01,13408.0,21.911,21.9412,21.911,21.9337,13408.0
2016-06-09 11:25:00,29.01,29.01,29.0,29.01,4181.0,21.9337,21.9337,21.9261,21.9337,4181.0
2016-06-09 11:30:00,29.01,29.01,28.93,28.94,64223.0,21.9337,21.9337,21.8732,21.8807,64223.0
2016-06-09 11:35:00,28.93,28.97,28.92,28.97,53016.0,21.8732,21.9034,21.8656,21.9034,53016.0
2016-06-09 11:40:00,28.97,28.98,28.94,28.94,22589.0,21.9034,21.911,21.8807,21.8807,22589.0
2016-06-09 11:45:00,28.94,28.94,28.92,28.92,20821.0,21.8807,21.8807,21.8656,21.8656,20821.0
2016-06-09 11:50:00,28.92,28.93,28.92,28.92,14087.0,21.8656,21.8732,21.8656,21.8656,14087.0
2016-06-09 11:55:00,28.92,28.92,28.91,28.92,12503.0,21.8656,21.8656,21.858,21.8656,12503.0
2016-06-09 12:00:00,28.92,28.92,28.91,28.92,7603.0,21.8656,21.8656,21.858,21.8656,7603.0
2016-06-09 12:05:00,28.92,28.92,28.88,28.89,21335.0,21.8656,21.8656,21.8354,21.8429,21335.0
2016-06-09 12:10:00,28.88,28.88,28.84,28.84,38146.0,21.8354,21.8354,21.8051,21.8051,38146.0
2016-06-09 12:15:00,28.84,28.86,28.83,28.86,16108.0,21.8051,21.8202,21.7976,21.8202,16108.0
2016-06-09 12:20:00,28.86,28.9,28.86,28.89,9285.0,21.8202,21.8505,21.8202,21.8429,9285.0
2016-06-09 12:25:00,28.9,28.95,28.9,28.94,13486.0,21.8505,21.8883,21.8505,21.8807,13486.0
2016-06-09 12:30:00,28.94,28.95,28.92,28.95,4504.0,21.8807,21.8883,21.8656,21.8883,4504.0
2016-06-09 12:35:00,28.96,28.97,28.95,28.97,4335.0,21.8958,21.9034,21.8883,21.9034,4335.0
2016-06-09 12:40:00,28.97,28.99,28.97,28.97,21506.0,21.9034,21.9185,21.9034,21.9034,21506.0
2016-06-09 12:45:00,28.97,28.98,28.96,28.97,7887.0,21.9034,21.911,21.8958,21.9034,7887.0
2016-06-09 12:50:00,28.97,29.0,28.96,29.0,15925.0,21.9034,21.9261,21.8958,21.9261,15925.0
2016-06-09 12:55:00,29.0,29.03,29.0,29.01,18890.0,21.9261,21.9488,21.9261,21.9337,18890.0
2016-06-09 13:00:00,29.02,29.02,29.01,29.01,13705.0,21.9412,21.9412,21.9337,21.9337,13705.0
2016-06-09 13:05:00,29.01,29.02,28.99,29.01,11210.0,21.9337,21.9412,21.9185,21.9337,11210.0
2016-06-09 13:10:00,29.01,29.02,29.01,29.02,1734.0,21.9337,21.9412,21.9337,21.9412,1734.0
2016-06-09 13:15:00,29.03,29.08,29.03,29.07,30740.0,21.9488,21.9866,21.9488,21.979,30740.0
2016-06-09 13:20:00,29.08,29.08,29.06,29.06,5608.0,21.9866,21.9866,21.9715,21.9715,5608.0
2016-06-09 13:25:00,29.07,29.08,29.05,29.06,27960.0,21.979,21.9866,21.9639,21.9715,27960.0
2016-06-09 13:30:00,29.05,29.07,29.05,29.06,7871.0,21.9639,21.979,21.9639,21.9715,7871.0
2016-06-09 13:35:00,29.07,29.08,29.07,29.07,5806.0,21.979,21.9866,21.979,21.979,5806.0
2016-06-09 13:40:00,29.07,29.08,29.07,29.08,3103.0,21.979,21.9866,21.979,21.9866,3103.0
2016-06-09 13:45:00,29.08,29.08,29.05,29.07,6864.0,21.9866,21.9866,21.9639,21.979,6864.0
2016-06-09 13:50:00,29.07,29.08,29.0,29.0,33374.0,21.979,21.9866,21.9261,21.9261,33374.0
2016-06-09 13:55:00,29.01,29.02,29.0,29.02,4603.0,21.9337,21.9412,21.9261,21.9412,4603.0
2016-06-09 14:00:00,29.02,29.02,29.01,29.02,2299.0,21.9412,21.9412,21.9337,21.9412,2299.0
2016-06-09 14:05:00,29.02,29.02,29.02,29.02,2103.0,21.9412,21.9412,21.9412,21.9412,2103.0
2016-06-09 14:10:00,29.02,29.05,29.02,29.05,6209.0,21.9412,21.9639,21.9412,21.9639,6209.0
2016-06-09 14:15:00,29.06,29.06,29.05,29.05,5087.0,21.9715,21.9715,21.9639,21.9639,5087.0
2016-06-09 14:20:00,29.04,29.05,29.03,29.05,8631.0,21.9563,21.9639,21.9488,21.9639,8631.0
2016-06-09 14:25:00,29.05,29.06,29.02,29.02,16409.0,21.9639,21.9715,21.9412,21.9412,16409.0
2016-06-09 14:30:00,29.02,29.06,29.02,29.06,3378.0,21.9412,21.9715,21.9412,21.9715,3378.0
2016-06-09 14:35:00,29.05,29.08,29.05,29.08,6176.0,21.9639,21.9866,21.9639,21.9866,6176.0
2016-06-09 14:40:00,29.08,29.09,29.08,29.09,2514.0,21.9866,21.9941,21.9866,21.9941,2514.0
2016-06-09 14:45:00,29.1,29.11,29.08,29.09,17145.0,22.0017,22.0093,21.9866,21.9941,17145.0
2016-06-09 14:50:00,29.09,29.1,29.08,29.09,10909.0,21.9941,22.0017,21.9866,21.9941,10909.0
2016-06-09 14:55:00,29.09,29.1,29.09,29.1,8631.0,21.9941,22.0017,21.9941,22.0017,8631.0
2016-06-09 15:00:00,29.1,29.12,29.1,29.11,9089.0,22.0017,22.0168,22.0017,22.0093,9089.0
2016-06-09 15:05:00,29.12,29.13,29.11,29.13,13823.0,22.0168,22.0244,22.0093,22.0244,13823.0
2016-06-09 15:10:00,29.13,29.13,29.09,29.09,8500.0,22.0244,22.0244,21.9941,21.9941,8500.0
2016-06-09 15:15:00,29.09,29.1,29.08,29.1,10080.0,21.9941,22.0017,21.9866,22.0017,10080.0
2016-06-09 15:20:00,29.1,29.1,29.09,29.1,7488.0,22.0017,22.0017,21.9941,22.0017,7488.0
2016-06-09 15:25:00,29.11,29.14,29.11,29.14,7672.0,22.0093,22.0319,22.0093,22.0319,7672.0
2016-06-09 15:30:00,29.14,29.17,29.14,29.16,28369.0,22.0319,22.0546,22.0319,22.0471,28369.0
2016-06-09 15:35:00,29.16,29.16,29.14,29.16,32575.0,22.0471,22.0471,22.0319,22.0471,32575.0
2016-06-09 15:40:00,29.16,29.17,29.15,29.17,18473.0,22.0471,22.0546,22.0395,22.0546,18473.0
2016-06-09 15:45:00,29.17,29.19,29.16,29.18,44032.0,22.0546,22.0697,22.0471,22.0622,44032.0
2016-06-09 15:50:00,29.18,29.18,29.16,29.16,24139.0,22.0622,22.0622,22.0471,22.0471,24139.0
2016-06-09 15:55:00,29.16,29.17,29.15,29.15,46303.0,22.0471,22.0546,22.0395,22.0395,46303.0
2016-06-10 09:30:00,28.81,28.92,28.8,28.86,129153.0,21.7824,21.8656,21.7749,21.8202,129153.0
2016-06-10 09:35:00,28.86,28.92,28.85,28.87,67740.0,21.8202,21.8656,21.8127,21.8278,67740.0
2016-06-10 09:40:00,28.86,28.88,28.83,28.87,53729.0,21.8202,21.8354,21.7976,21.8278,53729.0
2016-06-10 09:45:00,28.87,28.89,28.84,28.87,59671.0,21.8278,21.8429,21.8051,21.8278,59671.0
2016-06-10 09:50:00,28.87,28.9,28.82,28.87,31568.0,21.8278,21.8505,21.79,21.8278,31568.0
2016-06-10 09:55:00,28.88,28.91,28.88,28.88,27600.0,21.8354,21.858,21.8354,21.8354,27600.0
2016-06-10 10:00:00,28.89,28.91,28.84,28.84,51695.0,21.8429,21.858,21.8051,21.8051,51695.0
2016-06-10 10:05:00,28.84,28.88,28.83,28.86,12882.0,21.8051,21.8354,21.7976,21.8202,12882.0
2016-06-10 10:10:00,28.86,28.89,28.86,28.89,10800.0,21.8202,21.8429,21.8202,21.8429,10800.0
2016-06-10 10:15:00,28.87,28.89,28.87,28.88,19012.0,21.8278,21.8429,21.8278,21.8354,19012.0
2016-06-10 10:20:00,28.88,28.92,28.87,28.92,12280.0,21.8354,21.8656,21.8278,21.8656,12280.0
2016-06-10 10:25:00,28.93,28.96,28.91,28.93,22114.0,21.8732,21.8958,21.858,21.8732,22114.0
2016-06-10 10:30:00,28.94,28.99,28.93,28.98,17590.0,21.8807,21.9185,21.8732,21.911,17590.0
2016-06-10 10:35:00,28.97,28.99,28.93,28.93,22470.0,21.9034,21.9185,21.8732,21.8732,22470.0
2016-06-10 10:40:00,28.94,28.96,28.93,28.96,9100.0,21.8807,21.8958,21.8732,21.8958,9100.0
2016-06-10 10:45:00,28.95,28.95,28.92,28.93,9283.0,21.8883,21.8883,21.8656,21.8732,9283.0
2016-06-10 10:50:00,28.94,28.97,28.91,28.91,15988.0,21.8807,21.9034,21.858,21.858,15988.0
2016-06-10 10:55:00,28.91,28.95,28.9,28.93,28679.0,21.858,21.8883,21.8505,21.8732,28679.0
2016-06-10 11:00:00,28.92,28.92,28.89,28.91,12200.0,21.8656,21.8656,21.8429,21.858,12200.0
2016-06-10 11:05:00,28.91,28.95,28.9,28.95,10094.0,21.858,21.8883,21.8505,21.8883,10094.0
2016-06-10 11:10:00,28.96,28.97,28.96,28.97,10713.0,21.8958,21.9034,21.8958,21.9034,10713.0
2016-06-10 11:15:00,28.97,28.97,28.94,28.96,5900.0,21.9034,21.9034,21.8807,21.8958,5900.0
2016-06-10 11:20:00,28.96,28.96,28.93,28.95,14851.0,21.8958,21.8958,21.8732,21.8883,14851.0
2016-06-10 11:25:00,28.95,28.95,28.91,28.93,22664.0,21.8883,21.8883,21.858,21.8732,22664.0
2016-06-10 11:30:00,28.92,28.94,28.92,28.93,9007.0,21.8656,21.8807,21.8656,21.8732,9007.0
2016-06-10 11:35:00,28.93,28.94,28.92,28.92,6402.0,21.8732,21.8807,21.8656,21.8656,6402.0
2016-06-10 11:40:00,28.91,28.92,28.9,28.91,13809.0,21.858,21.8656,21.8505,21.858,13809.0
2016-06-10 11:45:00,28.9,28.91,28.9,28.91,6806.0,21.8505,21.858,21.8505,21.858,6806.0
2016-06-10 11:50:00,28.9,28.93,28.9,28.93,8896.0,21.8505,21.8732,21.8505,21.8732,8896.0
2016-06-10 11:55:00,28.94,28.94,28.93,28.93,10863.0,21.8807,21.8807,21.8732,21.8732,10863.0
2016-06-10 12:00:00,28.93,28.95,28.92,28.93,5820.0,21.8732,21.8883,21.8656,21.8732,5820.0
2016-06-10 12:05:00,28.93,28.93,28.9,28.92,10513.0,21.8732,21.8732,21.8505,21.8656,10513.0
2016-06-10 12:10:00,28.91,28.92,28.89,28.89,5600.0,21.858,21.8656,21.8429,21.8429,5600.0
2016-06-10 12:15:00,28.88,28.9,28.87,28.88,8769.0,21.8354,21.8505,21.8278,21.8354,8769.0
2016-06-10 12:20:00,28.88,28.9,28.88,28.89,11972.0,21.8354,21.8505,21.8354,21.8429,11972.0
2016-06-10 12:25:00,28.89,28.9,28.89,28.89,13017.0,21.8429,21.8505,21.8429,21.8429,13017.0
2016-06-10 12:30:00,28.89,28.89,28.86,28.87,9943.0,21.8429,21.8429,21.8202,21.8278,9943.0
2016-06-10 12:35:00,28.88,28.89,28.88,28.88,25977.0,21.8354,21.8429,21.8354,21.8354,25977.0
2016-06-10 12:40:00,28.88,28.91,28.88,28.9,16404.0,21.8354,21.858,21.8354,21.8505,16404.0
2016-06-10 12:45:00,28.91,28.93,28.9,28.92,11272.0,21.858,21.8732,21.8505,21.8656,11272.0
2016-06-10 12:50:00,28.92,28.92,28.9,28.91,7723.0,21.8656,21.8656,21.8505,21.858,7723.0
2016-06-10 12:55:00,28.92,28.92,28.91,28.92,6125.0,21.8656,21.8656,21.858,21.8656,6125.0
2016-06-10 13:00:00,28.91,28.91,28.91,28.91,1007.0,21.858,21.858,21.858,21.858,1007.0
2016-06-10 13:05:00,28.92,28.92,28.9,28.9,7522.0,21.8656,21.8656,21.8505,21.8505,7522.0
2016-06-10 13:10:00,28.91,28.92,28.91,28.91,5535.0,21.858,21.8656,21.858,21.858,5535.0
2016-06-10 13:15:00,28.91,28.94,28.91,28.94,2691.0,21.858,21.8807,21.858,21.8807,2691.0
2016-06-10 13:20:00,28.94,28.95,28.92,28.94,9219.0,21.8807,21.8883,21.8656,21.8807,9219.0
2016-06-10 13:25:00,28.94,28.94,28.93,28.93,5393.0,21.8807,21.8807,21.8732,21.8732,5393.0
2016-06-10 13:30:00,28.93,28.93,28.9,28.91,9294.0,21.8732,21.8732,21.8505,21.858,9294.0
2016-06-10 13:35:00,28.9,28.91,28.89,28.89,5209.0,21.8505,21.858,21.8429,21.8429,5209.0
2016-06-10 13:40:00,28.89,28.9,28.89,28.89,3300.0,21.8429,21.8505,21.8429,21.8429,3300.0
2016-06-10 13:45:00,28.88,28.88,28.85,28.86,7149.0,21.8354,21.8354,21.8127,21.8202,7149.0
2016-06-10 13:50:00,28.85,28.85,28.83,28.84,9520.0,21.8127,21.8127,21.7976,21.8051,9520.0
2016-06-10 13:55:00,28.85,28.86,28.83,28.85,11854.0,21.8127,21.8202,21.7976,21.8127,11854.0
2016-06-10 14:00:00,28.85,28.86,28.84,28.86,40086.0,21.8127,21.8202,21.8051,21.8202,40086.0
2016-06-10 14:05:00,28.86,28.89,28.85,28.89,45355.0,21.8202,21.8429,21.8127,21.8429,45355.0
2016-06-10 14:10:00,28.88,28.89,28.84,28.84,41262.0,21.8354,21.8429,21.8051,21.8051,41262.0
2016-06-10 14:15:00,28.84,28.85,28.83,28.83,20660.0,21.8051,21.8127,21.7976,21.7976,20660.0
2016-06-10 14:20:00,28.84,28.87,28.84,28.87,4950.0,21.8051,21.8278,21.8051,21.8278,4950.0
2016-06-10 14:25:00,28.86,28.87,28.84,28.85,11000.0,21.8202,21.8278,21.8051,21.8127,11000.0
2016-06-10 14:30:00,28.85,28.85,28.85,28.85,2919.0,21.8127,21.8127,21.8127,21.8127,2919.0
2016-06-10 14:35:00,28.85,28.9,28.85,28.89,15252.0,21.8127,21.8505,21.8127,21.8429,15252.0
2016-06-10 14:40:00,28.89,28.89,28.88,28.89,3692.0,21.8429,21.8429,21.8354,21.8429,3692.0
2016-06-10 14:45:00,28.88,28.88,28.85,28.87,11735.0,21.8354,21.8354,21.8127,21.8278,11735.0
2016-06-10 14:50:00,28.86,28.89,28.86,28.89,27601.0,21.8202,21.8429,21.8202,21.8429,27601.0
2016-06-10 14:55:00,28.89,28.9,28.88,28.89,8820.0,21.8429,21.8505,21.8354,21.8429,8820.0
2016-06-10 15:00:00,28.9,28.9,28.88,28.88,11784.0,21.8505,21.8505,21.8354,21.8354,11784.0
2016-06-10 15:05:00,28.88,28.89,28.86,28.87,6810.0,21.8354,21.8429,21.8202,21.8278,6810.0
2016-06-10 15:10:00,28.87,28.88,28.86,28.86,4411.0,21.8278,21.8354,21.8202,21.8202,4411.0
2016-06-10 15:15:00,28.87,28.9,28.87,28.89,18124.0,21.8278,21.8505,21.8278,21.8429,18124.0
2016-06-10 15:20:00,28.89,28.92,28.89,28.92,7948.0,21.8429,21.8656,21.8429,21.8656,7948.0
2016-06-10 15:25:00,28.92,28.93,28.9,28.92,17225.0,21.8656,21.8732,21.8505,21.8656,17225.0
2016-06-10 15:30:00,28.93,28.95,28.92,28.93,20648.0,21.8732,21.8883,21.8656,21.8732,20648.0
2016-06-10 15:35:00,28.92,28.93,28.91,28.92,7789.0,21.8656,21.8732,21.858,21.8656,7789.0
2016-06-10 15:40:00,28.92,28.94,28.92,28.94,31866.0,21.8656,21.8807,21.8656,21.8807,31866.0
2016-06-10 15:45:00,28.95,29.01,28.95,29.01,49049.0,21.8883,21.9337,21.8883,21.9337,49049.0
2016-06-10 15:50:00,29.0,29.01,28.98,29.0,31124.0,21.9261,21.9337,21.911,21.9261,31124.0
2016-06-10 15:55:00,29.0,29.03,28.99,29.03,91035.0,21.9261,21.9488,21.9185,21.9488,91035.0
2016-06-13 09:30:00,29.0,29.11,28.95,28.95,79922.0,21.9261,22.0093,21.8883,21.8883,79922.0
2016-06-13 09:35:00,28.95,28.97,28.83,28.83,80769.0,21.8883,21.9034,21.7976,21.7976,80769.0
2016-06-13 09:40:00,28.83,28.92,28.83,28.87,77567.0,21.7976,21.8656,21.7976,21.8278,77567.0
2016-06-13 09:45:00,28.87,28.97,28.87,28.96,53441.0,21.8278,21.9034,21.8278,21.8958,53441.0
2016-06-13 09:50:00,28.97,29.04,28.95,29.04,25636.0,21.9034,21.9563,21.8883,21.9563,25636.0
2016-06-13 09:55:00,29.05,29.05,28.95,28.98,26625.0,21.9639,21.9639,21.8883,21.911,26625.0
2016-06-13 10:00:00,28.97,29.04,28.95,29.04,27356.0,21.9034,21.9563,21.8883,21.9563,27356.0
2016-06-13 10:05:00,29.03,29.05,28.99,29.01,23448.0,21.9488,21.9639,21.9185,21.9337,23448.0
2016-06-13 10:10:00,29.01,29.07,29.01,29.05,18940.0,21.9337,21.979,21.9337,21.9639,18940.0
2016-06-13 10:15:00,29.05,29.1,29.05,29.09,9630.0,21.9639,22.0017,21.9639,21.9941,9630.0
2016-06-13 10:20:00,29.09,29.14,29.09,29.13,14792.0,21.9941,22.0319,21.9941,22.0244,14792.0
2016-06-13 10:25:00,29.13,29.18,29.13,29.17,19441.0,22.0244,22.0622,22.0244,22.0546,19441.0
2016-06-13 10:30:00,29.17,29.18,29.16,29.16,22140.0,22.0546,22.0622,22.0471,22.0471,22140.0
2016-06-13 10:35:00,29.16,29.17,29.11,29.11,19899.0,22.0471,22.0546,22.0093,22.0093,19899.0
2016-06-13 10:40:00,29.12,29.13,29.12,29.13,3400.0,22.0168,22.0244,22.0168,22.0244,3400.0
2016-06-13 10:45:00,29.13,29.16,29.11,29.12,13065.0,22.0244,22.0471,22.0093,22.0168,13065.0
2016-06-13 10:50:00,29.11,29.11,29.09,29.11,10032.0,22.0093,22.0093,21.9941,22.0093,10032.0
2016-06-13 10:55:00,29.12,29.13,29.1,29.11,17347.0,22.0168,22.0244,22.0017,22.0093,17347.0
2016-06-13 11:00:00,29.11,29.11,29.04,29.05,31797.0,22.0093,22.0093,21.9563,21.9639,31797.0
2016-06-13 11:05:00,29.05,29.08,29.03,29.08,19539.0,21.9639,21.9866,21.9488,21.9866,19539.0
2016-06-13 11:10:00,29.08,29.1,29.07,29.08,17825.0,21.9866,22.0017,21.979,21.9866,17825.0
2016-06-13 11:15:00,29.08,29.1,29.08,29.09,6484.0,21.9866,22.0017,21.9866,21.9941,6484.0
2016-06-13 11:20:00,29.08,29.1,29.08,29.08,8590.0,21.9866,22.0017,21.9866,21.9866,8590.0
2016-06-13 11:25:00,29.08,29.09,29.05,29.08,24119.0,21.9866,21.9941,21.9639,21.9866,24119.0
2016-06-13 11:30:00,29.08,29.08,29.02,29.03,17280.0,21.9866,21.9866,21.9412,21.9488,17280.0
2016-06-13 11:35:00,29.02,29.04,28.99,29.0,11297.0,21.9412,21.9563,21.9185,21.9261,11297.0
2016-06-13 11:40:00,28.99,29.03,28.99,29.02,9857.0,21.9185,21.9488,21.9185,21.9412,9857.0
2016-06-13 11:45:00,29.02,29.05,29.01,29.02,22381.0,21.9412,21.9639,21.9337,21.9412,22381.0
2016-06-13 11:50:00,29.01,29.01,28.94,28.95,20082.0,21.9337,21.9337,21.8807,21.8883,20082.0
2016-06-13 11:55:00,28.95,28.97,28.92,28.92,18125.0,21.8883,21.9034,21.8656,21.8656,18125.0
2016-06-13 12:00:00,28.93,28.98,28.93,28.98,22391.0,21.8732,21.911,21.8732,21.911,22391.0
2016-06-13 12:05:00,28.98,29.01,28.98,28.99,8709.0,21.911,21.9337,21.911,21.9185,8709.0
2016-06-13 12:10:00,29.0,29.01,29.0,29.01,3600.0,21.9261,21.9337,21.9261,21.9337,3600.0
2016-06-13 12:15:00,29.02,29.03,29.01,29.01,8665.0,21.9412,21.9488,21.9337,21.9337,8665.0
2016-06-13 12:20:00,29.01,29.07,29.01,29.02,28031.0,21.9337,21.979,21.9337,21.9412,28031.0
2016-06-13 12:25:00,29.03,29.04,29.0,29.02,6297.0,21.9488,21.9563,21.9261,21.9412,6297.0
2016-06-13 12:30:00,29.02,29.03,28.99,28.99,12954.0,21.9412,21.9488,21.9185,21.9185,12954.0
2016-06-13 12:35:00,29.0,29.01,29.0,29.01,10952.0,21.9261,21.9337,21.9261,21.9337,10952.0
2016-06-13 12:40:00,29.02,29.04,29.02,29.03,11730.0,21.9412,21.9563,21.9412,21.9488,11730.0
2016-06-13 12:45:00,29.04,29.05,29.01,29.01,8193.0,21.9563,21.9639,21.9337,21.9337,8193.0
2016-06-13 12:50:00,29.01,29.05,29.01,29.05,4406.0,21.9337,21.9639,21.9337,21.9639,4406.0
2016-06-13 12:55:00,29.05,29.07,29.03,29.05,19668.0,21.9639,21.979,21.9488,21.9639,19668.0
2016-06-13 13:00:00,29.05,29.06,29.04,29.04,7300.0,21.9639,21.9715,21.9563,21.9563,7300.0
2016-06-13 13:05:00,29.04,29.04,29.02,29.02,6684.0,21.9563,21.9563,21.9412,21.9412,6684.0
2016-06-13 13:10:00,29.02,29.02,29.0,29.0,16178.0,21.9412,21.9412,21.9261,21.9261,16178.0
2016-06-13 13:15:00,28.99,28.99,28.97,28.97,6613.0,21.9185,21.9185,21.9034,21.9034,6613.0
2016-06-13 13:20:00,28.97,28.99,28.97,28.98,10400.0,21.9034,21.9185,21.9034,21.911,10400.0
2016-06-13 13:25:00,28.97,28.99,28.96,28.99,11389.0,21.9034,21.9185,21.8958,21.9185,11389.0
2016-06-13 13:30:00,28.99,28.99,28.96,28.96,8269.0,21.9185,21.9185,21.8958,21.8958,8269.0
2016-06-13 13:35:00,28.96,28.96,28.92,28.93,23720.0,21.8958,21.8958,21.8656,21.8732,23720.0
2016-06-13 13:40:00,28.93,28.99,28.92,28.99,17611.0,21.8732,21.9185,21.8656,21.9185,17611.0
2016-06-13 13:45:00,28.99,29.0,28.98,28.99,3900.0,21.9185,21.9261,21.911,21.9185,3900.0
2016-06-13 13:50:00,29.0,29.0,28.93,28.93,9278.0,21.9261,21.9261,21.8732,21.8732,9278.0
2016-06-13 13:55:00,28.94,28.94,28.92,28.93,7774.0,21.8807,21.8807,21.8656,21.8732,7774.0
2016-06-13 14:00:00,28.94,28.95,28.92,28.93,8979.0,21.8807,21.8883,21.8656,21.8732,8979.0
2016-06-13 14:05:00,28.93,28.97,28.92,28.96,10180.0,21.8732,21.9034,21.8656,21.8958,10180.0
2016-06-13 14:10:00,28.95,28.97,28.94,28.97,11210.0,21.8883,21.9034,21.8807,21.9034,11210.0
2016-06-13 14:15:00,28.98,28.98,28.94,28.94,7258.0,21.911,21.911,21.8807,21.8807,7258.0
2016-06-13 14:20:00,28.94,28.95,28.92,28.93,9541.0,21.8807,21.8883,21.8656,21.8732,9541.0
2016-06-13 14:25:00,28.93,28.94,28.92,28.94,6596.0,21.8732,21.8807,21.8656,21.8807,6596.0
2016-06-13 14:30:00,28.93,28.97,28.92,28.97,8906.0,21.8732,21.9034,21.8656,21.9034,8906.0
2016-06-13 14:35:00,28.97,28.98,28.96,28.97,6479.0,21.9034,21.911,21.8958,21.9034,6479.0
2016-06-13 14:40:00,28.97,28.99,28.97,28.99,8409.0,21.9034,21.9185,21.9034,21.9185,8409.0
2016-06-13 14:45:00,28.99,28.99,28.95,28.96,14859.0,21.9185,21.9185,21.8883,21.8958,14859.0
2016-06-13 14:50:00,28.96,28.97,28.93,28.96,10789.0,21.8958,21.9034,21.8732,21.8958,10789.0
2016-06-13 14:55:00,28.96,28.97,28.96,28.96,9485.0,21.8958,21.9034,21.8958,21.8958,9485.0
2016-06-13 15:00:00,28.96,28.96,28.92,28.93,11960.0,21.8958,21.8958,21.8656,21.8732,11960.0
2016-06-13 15:05:00,28.93,28.93,28.9,28.9,12280.0,21.8732,21.8732,21.8505,21.8505,12280.0
2016-06-13 15:10:00,28.9,28.92,28.88,28.91,13977.0,21.8505,21.8656,21.8354,21.858,13977.0
2016-06-13 15:15:00,28.91,28.91,28.89,28.9,14981.0,21.858,21.858,21.8429,21.8505,14981.0
2016-06-13 15:20:00,28.91,28.91,28.9,28.9,5205.0,21.858,21.858,21.8505,21.8505,5205.0
2016-06-13 15:25:00,28.89,28.9,28.86,28.88,15369.0,21.8429,21.8505,21.8202,21.8354,15369.0
2016-06-13 15:30:00,28.88,28.9,28.88,28.88,40070.0,21.8354,21.8505,21.8354,21.8354,40070.0
2016-06-13 15:35:00,28.88,28.88,28.84,28.86,16371.0,21.8354,21.8354,21.8051,21.8202,16371.0
2016-06-13 15:40:00,28.86,28.86,28.83,28.84,12531.0,21.8202,21.8202,21.7976,21.8051,12531.0
2016-06-13 15:45:00,28.83,28.85,28.83,28.85,18421.0,21.7976,21.8127,21.7976,21.8127,18421.0
2016-06-13 15:50:00,28.85,28.85,28.83,28.84,25124.0,21.8127,21.8127,21.7976,21.8051,25124.0
2016-06-13 15:55:00,28.85,28.87,28.83,28.86,44317.0,21.8127,21.8278,21.7976,21.8202,44317.0
2016-06-14 09:30:00,28.66,28.83,28.64,28.81,52809.0,21.669,21.7976,21.6539,21.7824,52809.0
2016-06-14 09:35:00,28.82,28.93,28.8,28.93,26793.0,21.79,21.8732,21.7749,21.8732,26793.0
2016-06-14 09:40:00,28.93,28.97,28.93,28.96,45366.0,21.8732,21.9034,21.8732,21.8958,45366.0
2016-06-14 09:45:00,28.94,28.95,28.9,28.91,22207.0,21.8807,21.8883,21.8505,21.858,22207.0
2016-06-14 09:50:00,28.9,28.92,28.84,28.91,30065.0,21.8505,21.8656,21.8051,21.858,30065.0
2016-06-14 09:55:00,28.92,28.94,28.89,28.94,17594.0,21.8656,21.8807,21.8429,21.8807,17594.0
2016-06-14 10:00:00,28.94,28.97,28.89,28.92,52516.0,21.8807,21.9034,21.8429,21.8656,52516.0
2016-06-14 10:05:00,28.93,28.93,28.85,28.9,25460.0,21.8732,21.8732,21.8127,21.8505,25460.0
2016-06-14 10:10:00,28.9,28.93,28.89,28.89,12407.0,21.8505,21.8732,21.8429,21.8429,12407.0
2016-06-14 10:15:00,28.89,28.9,28.86,28.86,15938.0,21.8429,21.8505,21.8202,21.8202,15938.0
2016-06-14 10:20:00,28.85,28.89,28.84,28.85,13586.0,21.8127,21.8429,21.8051,21.8127,13586.0
2016-06-14 10:25:00,28.84,28.87,28.82,28.87,8420.0,21.8051,21.8278,21.79,21.8278,8420.0
2016-06-14 10:30:00,28.86,28.9,28.85,28.85,11125.0,21.8202,21.8505,21.8127,21.8127,11125.0
2016-06-14 10:35:00,28.85,28.86,28.79,28.82,16061.0,21.8127,21.8202,21.7673,21.79,16061.0
2016-06-14 10:40:00,28.82,28.83,28.81,28.81,7874.0,21.79,21.7976,21.7824,21.7824,7874.0
2016-06-14 10:45:00,28.8,28.8,28.73,28.77,22281.0,21.7749,21.7749,21.722,21.7522,22281.0
2016-06-14 10:50:00,28.78,28.79,28.73,28.73,34069.0,21.7598,21.7673,21.722,21.722,34069.0
2016-06-14 10:55:00,28.73,28.73,28.7,28.72,19927.0,21.722,21.722,21.6993,21.7144,19927.0
2016-06-14 11:00:00,28.73,28.73,28.68,28.72,29326.0,21.722,21.722,21.6841,21.7144,29326.0
2016-06-14 11:05:00,28.72,28.75,28.72,28.75,14115.0,21.7144,21.7371,21.7144,21.7371,14115.0
2016-06-14 11:10:00,28.75,28.76,28.71,28.72,15423.0,21.7371,21.7446,21.7068,21.7144,15423.0
2016-06-14 11:15:00,28.72,28.72,28.67,28.69,15340.0,21.7144,21.7144,21.6766,21.6917,15340.0
2016-06-14 11:20:00,28.68,28.73,28.67,28.73,20590.0,21.6841,21.722,21.6766,21.722,20590.0
2016-06-14 11:25:00,28.73,28.73,28.68,28.7,18274.0,21.722,21.722,21.6841,21.6993,18274.0
2016-06-14 11:30:00,28.69,28.75,28.69,28.75,19192.0,21.6917,21.7371,21.6917,21.7371,19192.0
2016-06-14 11:35:00,28.76,28.78,28.75,28.78,33207.0,21.7446,21.7598,21.7371,21.7598,33207.0
2016-06-14 11:40:00,28.78,28.79,28.77,28.77,12954.0,21.7598,21.7673,21.7522,21.7522,12954.0
2016-06-14 11:45:00,28.76,28.8,28.75,28.78,20495.0,21.7446,21.7749,21.7371,21.7598,20495.0
2016-06-14 11:50:00,28.78,28.81,28.77,28.8,13175.0,21.7598,21.7824,21.7522,21.7749,13175.0
2016-06-14 11:55:00,28.8,28.8,28.77,28.78,4888.0,21.7749,21.7749,21.7522,21.7598,4888.0
2016-06-14 12:00:00,28.79,28.81,28.77,28.79,14289.0,21.7673,21.7824,21.7522,21.7673,14289.0
2016-06-14 12:05:00,28.8,28.8,28.78,28.79,10222.0,21.7749,21.7749,21.7598,21.7673,10222.0
2016-06-14 12:10:00,28.8,28.82,28.8,28.82,8678.0,21.7749,21.79,21.7749,21.79,8678.0
2016-06-14 12:15:00,28.83,28.83,28.8,28.82,11247.0,21.7976,21.7976,21.7749,21.79,11247.0
2016-06-14 12:20:00,28.82,28.85,28.82,28.85,34369.0,21.79,21.8127,21.79,21.8127,34369.0
2016-06-14 12:25:00,28.86,28.89,28.86,28.88,7380.0,21.8202,21.8429,21.8202,21.8354,7380.0
2016-06-14 12:30:00,28.88,28.88,28.85,28.85,3833.0,21.8354,21.8354,21.8127,21.8127,3833.0
2016-06-14 12:35:00,28.86,28.87,28.85,28.86,7858.0,21.8202,21.8278,21.8127,21.8202,7858.0
2016-06-14 12:40:00,28.87,28.87,28.85,28.85,8987.0,21.8278,21.8278,21.8127,21.8127,8987.0
2016-06-14 12:45:00,28.84,28.84,28.82,28.84,9210.0,21.8051,21.8051,21.79,21.8051,9210.0
2016-06-14 12:50:00,28.84,28.84,28.84,28.84,4153.0,21.8051,21.8051,21.8051,21.8051,4153.0
2016-06-14 12:55:00,28.85,28.85,28.84,28.85,4908.0,21.8127,21.8127,21.8051,21.8127,4908.0
2016-06-14 13:00:00,28.85,28.87,28.84,28.85,5347.0,21.8127,21.8278,21.8051,21.8127,5347.0
2016-06-14 13:05:00,28.85,28.85,28.82,28.83,4388.0,21.8127,21.8127,21.79,21.7976,4388.0
2016-06-14 13:10:00,28.83,28.83,28.81,28.83,6714.0,21.7976,21.7976,21.7824,21.7976,6714.0
2016-06-14 13:15:00,28.83,28.84,28.81,28.83,13147.0,21.7976,21.8051,21.7824,21.7976,13147.0
2016-06-14 13:20:00,28.84,28.85,28.84,28.84,2870.0,21.8051,21.8127,21.8051,21.8051,2870.0
2016-06-14 13:25:00,28.84,28.84,28.81,28.82,4503.0,21.8051,21.8051,21.7824,21.79,4503.0
2016-06-14 13:30:00,28.82,28.88,28.82,28.88,14295.0,21.79,21.8354,21.79,21.8354,14295.0
2016-06-14 13:35:00,28.89,28.89,28.87,28.88,4946.0,21.8429,21.8429,21.8278,21.8354,4946.0
2016-06-14 13:40:00,28.89,28.89,28.86,28.88,11127.0,21.8429,21.8429,21.8202,21.8354,11127.0
2016-06-14 13:45:00,28.87,28.89,28.85,28.85,10743.0,21.8278,21.8429,21.8127,21.8127,10743.0
2016-06-14 13:50:00,28.84,28.84,28.83,28.83,4452.0,21.8051,21.8051,21.7976,21.7976,4452.0
2016-06-14 13:55:00,28.83,28.84,28.83,28.84,5175.0,21.7976,21.8051,21.7976,21.8051,5175.0
2016-06-14 14:00:00,28.84,28.85,28.84,28.85,4701.0,21.8051,21.8127,21.8051,21.8127,4701.0
2016-06-14 14:05:00,28.85,28.88,28.85,28.87,11349.0,21.8127,21.8354,21.8127,21.8278,11349.0
2016-06-14 14:10:00,28.87,28.91,28.86,28.91,15513.0,21.8278,21.858,21.8202,21.858,15513.0
2016-06-14 14:15:00,28.9,28.94,28.9,28.93,13496.0,21.8505,21.8807,21.8505,21.8732,13496.0
2016-06-14 14:20:00,28.92,28.92,28.9,28.92,11918.0,21.8656,21.8656,21.8505,21.8656,11918.0
2016-06-14 14:25:00,28.92,28.94,28.91,28.94,10851.0,21.8656,21.8807,21.858,21.8807,10851.0
2016-06-14 14:30:00,28.93,28.93,28.92,28.92,7643.0,21.8732,21.8732,21.8656,21.8656,7643.0
2016-06-14 14:35:00,28.91,28.92,28.91,28.92,5299.0,21.858,21.8656,21.858,21.8656,5299.0
2016-06-14 14:40:00,28.92,28.93,28.92,28.93,10068.0,21.8656,21.8732,21.8656,21.8732,10068.0
2016-06-14 14:45:00,28.93,28.93,28.87,28.87,12950.0,21.8732,21.8732,21.8278,21.8278,12950.0
2016-06-14 14:50:00,28.88,28.88,28.85,28.86,8089.0,21.8354,21.8354,21.8127,21.8202,8089.0
2016-06-14 14:55:00,28.86,28.86,28.85,28.85,5144.0,21.8202,21.8202,21.8127,21.8127,5144.0
2016-06-14 15:00:00,28.85,28.88,28.83,28.88,13323.0,21.8127,21.8354,21.7976,21.8354,13323.0
2016-06-14 15:05:00,28.88,28.91,28.88,28.9,19154.0,21.8354,21.858,21.8354,21.8505,19154.0
2016-06-14 15:10:00,28.9,28.93,28.89,28.93,44288.0,21.8505,21.8732,21.8429,21.8732,44288.0
2016-06-14 15:15:00,28.93,28.95,28.93,28.94,25170.0,21.8732,21.8883,21.8732,21.8807,25170.0
2016-06-14 15:20:00,28.95,28.99,28.93,28.93,22678.0,21.8883,21.9185,21.8732,21.8732,22678.0
2016-06-14 15:25:00,28.92,28.97,28.92,28.97,20548.0,21.8656,21.9034,21.8656,21.9034,20548.0
2016-06-14 15:30:00,28.97,28.98,28.95,28.97,21175.0,21.9034,21.911,21.8883,21.9034,21175.0
2016-06-14 15:35:00,28.96,28.97,28.94,28.97,22542.0,21.8958,21.9034,21.8807,21.9034,22542.0
2016-06-14 15:40:00,28.97,28.99,28.95,28.97,30917.0,21.9034,21.9185,21.8883,21.9034,30917.0
2016-06-14 15:45:00,28.96,28.96,28.94,28.95,19473.0,21.8958,21.8958,21.8807,21.8883,19473.0
2016-06-14 15:50:00,28.95,28.97,28.94,28.95,64819.0,21.8883,21.9034,21.8807,21.8883,64819.0
2016-06-14 15:55:00,28.96,28.97,28.93,28.95,108361.0,21.8958,21.9034,21.8732,21.8883,108361.0
2016-06-15 09:30:00,28.49,28.6,28.41,28.41,151547.0,21.5405,21.6237,21.48,21.48,151547.0
2016-06-15 09:35:00,28.41,28.54,28.41,28.5,130521.0,21.48,21.5783,21.48,21.5481,130521.0
2016-06-15 09:40:00,28.5,28.51,28.42,28.45,100660.0,21.5481,21.5556,21.4876,21.5103,100660.0
2016-06-15 09:45:00,28.44,28.47,28.43,28.46,56284.0,21.5027,21.5254,21.4951,21.5178,56284.0
2016-06-15 09:50:00,28.47,28.5,28.45,28.47,39828.0,21.5254,21.5481,21.5103,21.5254,39828.0
2016-06-15 09:55:00,28.48,28.49,28.45,28.46,29432.0,21.5329,21.5405,21.5103,21.5178,29432.0
2016-06-15 10:00:00,28.45,28.45,28.43,28.45,18571.0,21.5103,21.5103,21.4951,21.5103,18571.0
2016-06-15 10:05:00,28.45,28.53,28.44,28.53,40494.0,21.5103,21.5707,21.5027,21.5707,40494.0
2016-06-15 10:10:00,28.53,28.54,28.5,28.52,21109.0,21.5707,21.5783,21.5481,21.5632,21109.0
2016-06-15 10:15:00,28.52,28.52,28.49,28.51,14269.0,21.5632,21.5632,21.5405,21.5556,14269.0
2016-06-15 10:20:00,28.51,28.51,28.45,28.45,19836.0,21.5556,21.5556,21.5103,21.5103,19836.0
2016-06-15 10:25:00,28.45,28.45,28.41,28.44,62951.0,21.5103,21.5103,21.48,21.5027,62951.0
2016-06-15 10:30:00,28.43,28.52,28.43,28.52,35916.0,21.4951,21.5632,21.4951,21.5632,35916.0
2016-06-15 10:35:00,28.51,28.52,28.5,28.51,15006.0,21.5556,21.5632,21.5481,21.5556,15006.0
2016-06-15 10:40:00,28.51,28.59,28.5,28.59,26792.0,21.5556,21.6161,21.5481,21.6161,26792.0
2016-06-15 10:45:00,28.58,28.59,28.54,28.54,31235.0,21.6085,21.6161,21.5783,21.5783,31235.0
2016-06-15 10:50:00,28.55,28.56,28.53,28.55,18123.0,21.5859,21.5934,21.5707,21.5859,18123.0
2016-06-15 10:55:00,28.55,28.58,28.53,28.53,31924.0,21.5859,21.6085,21.5707,21.5707,31924.0
2016-06-15 11:00:00,28.52,28.52,28.5,28.51,23888.0,21.5632,21.5632,21.5481,21.5556,23888.0
2016-06-15 11:05:00,28.51,28.55,28.51,28.55,14440.0,21.5556,21.5859,21.5556,21.5859,14440.0
2016-06-15 11:10:00,28.55,28.57,28.53,28.56,26906.0,21.5859,21.601,21.5707,21.5934,26906.0
2016-06-15 11:15:00,28.56,28.64,28.56,28.63,32816.0,21.5934,21.6539,21.5934,21.6463,32816.0
2016-06-15 11:20:00,28.63,28.66,28.63,28.65,73102.0,21.6463,21.669,21.6463,21.6615,73102.0
2016-06-15 11:25:00,28.65,28.65,28.6,28.61,36789.0,21.6615,21.6615,21.6237,21.6312,36789.0
2016-06-15 11:30:00,28.6,28.63,28.6,28.63,4652.0,21.6237,21.6463,21.6237,21.6463,4652.0
2016-06-15 11:35:00,28.62,28.67,28.62,28.66,20694.0,21.6388,21.6766,21.6388,21.669,20694.0
2016-06-15 11:40:00,28.66,28.67,28.66,28.66,10297.0,21.669,21.6766,21.669,21.669,10297.0
2016-06-15 11:45:00,28.67,28.68,28.66,28.67,9478.0,21.6766,21.6841,21.669,21.6766,9478.0
2016-06-15 11:50:00,28.68,28.69,28.67,28.68,7308.0,21.6841,21.6917,21.6766,21.6841,7308.0
2016-06-15 11:55:00,28.68,28.69,28.67,28.67,6419.0,21.6841,21.6917,21.6766,21.6766,6419.0
2016-06-15 12:00:00,28.67,28.69,28.67,28.69,14177.0,21.6766,21.6917,21.6766,21.6917,14177.0
2016-06-15 12:05:00,28.68,28.69,28.68,28.68,6899.0,21.6841,21.6917,21.6841,21.6841,6899.0
2016-06-15 12:10:00,28.68,28.68,28.66,28.66,11403.0,21.6841,21.6841,21.669,21.669,11403.0
2016-06-15 12:15:00,28.66,28.67,28.65,28.67,35069.0,21.669,21.6766,21.6615,21.6766,35069.0
2016-06-15 12:20:00,28.67,28.69,28.67,28.68,7744.0,21.6766,21.6917,21.6766,21.6841,7744.0
2016-06-15 12:25:00,28.68,28.69,28.67,28.68,8052.0,21.6841,21.6917,21.6766,21.6841,8052.0
2016-06-15 12:30:00,28.68,28.71,28.68,28.69,24537.0,21.6841,21.7068,21.6841,21.6917,24537.0
2016-06-15 12:35:00,28.69,28.72,28.69,28.7,59854.0,21.6917,21.7144,21.6917,21.6993,59854.0
2016-06-15 12:40:00,28.69,28.73,28.69,28.73,7548.0,21.6917,21.722,21.6917,21.722,7548.0
2016-06-15 12:45:00,28.73,28.74,28.72,28.72,17217.0,21.722,21.7295,21.7144,21.7144,17217.0
2016-06-15 12:50:00,28.72,28.72,28.68,28.68,9619.0,21.7144,21.7144,21.6841,21.6841,9619.0
2016-06-15 12:55:00,28.67,28.69,28.66,28.66,17812.0,21.6766,21.6917,21.669,21.669,17812.0
2016-06-15 13:00:00,28.67,28.69,28.67,28.69,6461.0,21.6766,21.6917,21.6766,21.6917,6461.0
2016-06-15 13:05:00,28.69,28.7,28.67,28.67,36363.0,21.6917,21.6993,21.6766,21.6766,36363.0
2016-06-15 13:10:00,28.67,28.69,28.67,28.69,10578.0,21.6766,21.6917,21.6766,21.6917,10578.0
2016-06-15 13:15:00,28.69,28.72,28.69,28.71,10577.0,21.6917,21.7144,21.6917,21.7068,10577.0
2016-06-15 13:20:00,28.7,28.71,28.7,28.71,4651.0,21.6993,21.7068,21.6993,21.7068,4651.0
2016-06-15 13:25:00,28.72,28.72,28.7,28.72,5097.0,21.7144,21.7144,21.6993,21.7144,5097.0
2016-06-15 13:30:00,28.73,28.74,28.73,28.74,7011.0,21.722,21.7295,21.722,21.7295,7011.0
2016-06-15 13:35:00,28.73,28.74,28.73,28.74,3879.0,21.722,21.7295,21.722,21.7295,3879.0
2016-06-15 13:40:00,28.75,28.77,28.74,28.77,14179.0,21.7371,21.7522,21.7295,21.7522,14179.0
2016-06-15 13:45:00,28.77,28.77,28.75,28.77,10141.0,21.7522,21.7522,21.7371,21.7522,10141.0
2016-06-15 13:50:00,28.77,28.77,28.76,28.77,1688.0,21.7522,21.7522,21.7446,21.7522,1688.0
2016-06-15 13:55:00,28.78,28.79,28.77,28.78,23643.0,21.7598,21.7673,21.7522,21.7598,23643.0
2016-06-15 14:00:00,28.77,28.85,28.77,28.79,62799.0,21.7522,21.8127,21.7522,21.7673,62799.0
2016-06-15 14:05:00,28.79,28.83,28.74,28.74,39384.0,21.7673,21.7976,21.7295,21.7295,39384.0
2016-06-15 14:10:00,28.75,28.79,28.74,28.74,15973.0,21.7371,21.7673,21.7295,21.7295,15973.0
2016-06-15 14:15:00,28.75,28.8,28.75,28.78,17585.0,21.7371,21.7749,21.7371,21.7598,17585.0
2016-06-15 14:20:00,28.78,28.79,28.75,28.78,5838.0,21.7598,21.7673,21.7371,21.7598,5838.0
2016-06-15 14:25:00,28.78,28.78,28.74,28.74,14389.0,21.7598,21.7598,21.7295,21.7295,14389.0
2016-06-15 14:30:00,28.73,28.79,28.72,28.78,15099.0,21.722,21.7673,21.7144,21.7598,15099.0
2016-06-15 14:35:00,28.78,28.79,28.77,28.78,11717.0,21.7598,21.7673,21.7522,21.7598,11717.0
2016-06-15 14:40:00,28.78,28.85,28.78,28.85,19857.0,21.7598,21.8127,21.7598,21.8127,19857.0
2016-06-15 14:45:00,28.85,28.85,28.82,28.84,23164.0,21.8127,21.8127,21.79,21.8051,23164.0
2016-06-15 14:50:00,28.84,28.84,28.8,28.81,20932.0,21.8051,21.8051,21.7749,21.7824,20932.0
2016-06-15 14:55:00,28.82,28.84,28.81,28.81,21649.0,21.79,21.8051,21.7824,21.7824,21649.0
2016-06-15 15:00:00,28.81,28.82,28.8,28.8,18680.0,21.7824,21.79,21.7749,21.7749,18680.0
2016-06-15 15:05:00,28.81,28.81,28.78,28.79,5064.0,21.7824,21.7824,21.7598,21.7673,5064.0
2016-06-15 15:10:00,28.79,28.8,28.77,28.8,9871.0,21.7673,21.7749,21.7522,21.7749,9871.0
2016-06-15 15:15:00,28.8,28.8,28.75,28.78,18161.0,21.7749,21.7749,21.7371,21.7598,18161.0
2016-06-15 15:20:00,28.77,28.78,28.77,28.78,17305.0,21.7522,21.7598,21.7522,21.7598,17305.0
2016-06-15 15:25:00,28.78,28.78,28.75,28.77,18161.0,21.7598,21.7598,21.7371,21.7522,18161.0
2016-06-15 15:30:00,28.77,28.77,28.75,28.76,85975.0,21.7522,21.7522,21.7371,21.7446,85975.0
2016-06-15 15:35:00,28.76,28.76,28.69,28.69,35548.0,21.7446,21.7446,21.6917,21.6917,35548.0
2016-06-15 15:40:00,28.69,28.7,28.67,28.67,41837.0,21.6917,21.6993,21.6766,21.6766,41837.0
2016-06-15 15:45:00,28.66,28.66,28.63,28.64,28869.0,21.669,21.669,21.6463,21.6539,28869.0
2016-06-15 15:50:00,28.64,28.64,28.6,28.64,90991.0,21.6539,21.6539,21.6237,21.6539,90991.0
2016-06-15 15:55:00,28.63,28.69,28.62,28.66,136745.0,21.6463,21.6917,21.6388,21.669,136745.0
2016-06-16 09:30:00,28.38,28.55,28.38,28.53,50534.0,21.4573,21.5859,21.4573,21.5707,50534.0
2016-06-16 09:35:00,28.54,28.54,28.46,28.5,34523.0,21.5783,21.5783,21.5178,21.5481,34523.0
2016-06-16 09:40:00,28.5,28.54,28.47,28.54,20581.0,21.5481,21.5783,21.5254,21.5783,20581.0
2016-06-16 09:45:00,28.54,28.54,28.49,28.52,25836.0,21.5783,21.5783,21.5405,21.5632,25836.0
2016-06-16 09:50:00,28.52,28.53,28.5,28.51,9384.0,21.5632,21.5707,21.5481,21.5556,9384.0
2016-06-16 09:55:00,28.51,28.51,28.45,28.48,10398.0,21.5556,21.5556,21.5103,21.5329,10398.0
2016-06-16 10:00:00,28.48,28.48,28.43,28.46,28526.0,21.5329,21.5329,21.4951,21.5178,28526.0
2016-06-16 10:05:00,28.46,28.52,28.45,28.51,17478.0,21.5178,21.5632,21.5103,21.5556,17478.0
2016-06-16 10:10:00,28.51,28.52,28.48,28.49,13957.0,21.5556,21.5632,21.5329,21.5405,13957.0
2016-06-16 10:15:00,28.49,28.5,28.45,28.45,16025.0,21.5405,21.5481,21.5103,21.5103,16025.0
2016-06-16 10:20:00,28.45,28.48,28.44,28.45,19227.0,21.5103,21.5329,21.5027,21.5103,19227.0
2016-06-16 10:25:00,28.43,28.46,28.43,28.45,7078.0,21.4951,21.5178,21.4951,21.5103,7078.0
2016-06-16 10:30:00,28.46,28.47,28.41,28.42,18285.0,21.5178,21.5254,21.48,21.4876,18285.0
2016-06-16 10:35:00,28.42,28.43,28.39,28.4,13017.0,21.4876,21.4951,21.4649,21.4724,13017.0
2016-06-16 10:40:00,28.4,28.45,28.4,28.44,16191.0,21.4724,21.5103,21.4724,21.5027,16191.0
2016-06-16 10:45:00,28.44,28.45,28.4,28.4,22658.0,21.5027,21.5103,21.4724,21.4724,22658.0
2016-06-16 10:50:00,28.4,28.42,28.39,28.42,20548.0,21.4724,21.4876,21.4649,21.4876,20548.0
2016-06-16 10:55:00,28.42,28.44,28.42,28.44,7075.0,21.4876,21.5027,21.4876,21.5027,7075.0
2016-06-16 11:00:00,28.44,28.47,28.44,28.46,10300.0,21.5027,21.5254,21.5027,21.5178,10300.0
2016-06-16 11:05:00,28.47,28.47,28.44,28.45,10900.0,21.5254,21.5254,21.5027,21.5103,10900.0
2016-06-16 11:10:00,28.45,28.51,28.44,28.51,8317.0,21.5103,21.5556,21.5027,21.5556,8317.0
2016-06-16 11:15:00,28.5,28.5,28.45,28.45,31455.0,21.5481,21.5481,21.5103,21.5103,31455.0
2016-06-16 11:20:00,28.45,28.48,28.44,28.47,14451.0,21.5103,21.5329,21.5027,21.5254,14451.0
2016-06-16 11:25:00,28.48,28.54,28.48,28.54,16267.0,21.5329,21.5783,21.5329,21.5783,16267.0
2016-06-16 11:30:00,28.54,28.55,28.52,28.52,14548.0,21.5783,21.5859,21.5632,21.5632,14548.0
2016-06-16 11:35:00,28.52,28.53,28.5,28.52,12000.0,21.5632,21.5707,21.5481,21.5632,12000.0
2016-06-16 11:40:00,28.53,28.54,28.51,28.52,5510.0,21.5707,21.5783,21.5556,21.5632,5510.0
2016-06-16 11:45:00,28.52,28.52,28.5,28.51,8466.0,21.5632,21.5632,21.5481,21.5556,8466.0
2016-06-16 11:50:00,28.51,28.51,28.5,28.5,7760.0,21.5556,21.5556,21.5481,21.5481,7760.0
2016-06-16 11:55:00,28.5,28.5,28.46,28.46,8237.0,21.5481,21.5481,21.5178,21.5178,8237.0
2016-06-16 12:00:00,28.46,28.49,28.45,28.48,5400.0,21.5178,21.5405,21.5103,21.5329,5400.0
2016-06-16 12:05:00,28.49,28.5,28.47,28.5,3600.0,21.5405,21.5481,21.5254,21.5481,3600.0
2016-06-16 12:10:00,28.5,28.5,28.48,28.5,5081.0,21.5481,21.5481,21.5329,21.5481,5081.0
2016-06-16 12:15:00,28.5,28.56,28.5,28.56,21365.0,21.5481,21.5934,21.5481,21.5934,21365.0
2016-06-16 12:20:00,28.57,28.63,28.56,28.63,22376.0,21.601,21.6463,21.5934,21.6463,22376.0
2016-06-16 12:25:00,28.65,28.67,28.62,28.63,13141.0,21.6615,21.6766,21.6388,21.6463,13141.0
2016-06-16 12:30:00,28.64,28.64,28.62,28.64,5222.0,21.6539,21.6539,21.6388,21.6539,5222.0
2016-06-16 12:35:00,28.64,28.69,28.62,28.68,27820.0,21.6539,21.6917,21.6388,21.6841,27820.0
2016-06-16 12:40:00,28.67,28.73,28.66,28.73,27477.0,21.6766,21.722,21.669,21.722,27477.0
2016-06-16 12:45:00,28.73,28.73,28.69,28.69,9109.0,21.722,21.722,21.6917,21.6917,9109.0
2016-06-16 12:50:00,28.7,28.7,28.66,28.68,9425.0,21.6993,21.6993,21.669,21.6841,9425.0
2016-06-16 12:55:00,28.68,28.69,28.67,28.69,11319.0,21.6841,21.6917,21.6766,21.6917,11319.0
2016-06-16 13:00:00,28.69,28.74,28.69,28.7,19149.0,21.6917,21.7295,21.6917,21.6993,19149.0
2016-06-16 13:05:00,28.7,28.71,28.67,28.71,11452.0,21.6993,21.7068,21.6766,21.7068,11452.0
2016-06-16 13:10:00,28.71,28.74,28.7,28.71,12618.0,21.7068,21.7295,21.6993,21.7068,12618.0
2016-06-16 13:15:00,28.7,28.71,28.68,28.71,2800.0,21.6993,21.7068,21.6841,21.7068,2800.0
2016-06-16 13:20:00,28.71,28.72,28.68,28.69,12405.0,21.7068,21.7144,21.6841,21.6917,12405.0
2016-06-16 13:25:00,28.71,28.72,28.69,28.72,9908.0,21.7068,21.7144,21.6917,21.7144,9908.0
2016-06-16 13:30:00,28.72,28.74,28.68,28.7,17036.0,21.7144,21.7295,21.6841,21.6993,17036.0
2016-06-16 13:35:00,28.7,28.73,28.7,28.73,19209.0,21.6993,21.722,21.6993,21.722,19209.0
2016-06-16 13:40:00,28.74,28.74,28.71,28.71,3181.0,21.7295,21.7295,21.7068,21.7068,3181.0
2016-06-16 13:45:00,28.71,28.71,28.66,28.68,9500.0,21.7068,21.7068,21.669,21.6841,9500.0
2016-06-16 13:50:00,28.68,28.68,28.66,28.68,3544.0,21.6841,21.6841,21.669,21.6841,3544.0
2016-06-16 13:55:00,28.68,28.69,28.67,28.68,8105.0,21.6841,21.6917,21.6766,21.6841,8105.0
2016-06-16 14:00:00,28.67,28.72,28.67,28.72,7216.0,21.6766,21.7144,21.6766,21.7144,7216.0
2016-06-16 14:05:00,28.73,28.74,28.72,28.74,13133.0,21.722,21.7295,21.7144,21.7295,13133.0
2016-06-16 14:10:00,28.74,28.78,28.74,28.78,16278.0,21.7295,21.7598,21.7295,21.7598,16278.0
2016-06-16 14:15:00,28.79,28.82,28.79,28.81,15055.0,21.7673,21.79,21.7673,21.7824,15055.0
2016-06-16 14:20:00,28.81,28.81,28.78,28.8,12222.0,21.7824,21.7824,21.7598,21.7749,12222.0
2016-06-16 14:25:00,28.8,28.8,28.75,28.76,12610.0,21.7749,21.7749,21.7371,21.7446,12610.0
2016-06-16 14:30:00,28.77,28.78,28.76,28.76,14723.0,21.7522,21.7598,21.7446,21.7446,14723.0
2016-06-16 14:35:00,28.77,28.78,28.74,28.76,22973.0,21.7522,21.7598,21.7295,21.7446,22973.0
2016-06-16 14:40:00,28.76,28.77,28.75,28.77,8475.0,21.7446,21.7522,21.7371,21.7522,8475.0
2016-06-16 14:45:00,28.77,28.8,28.75,28.8,15895.0,21.7522,21.7749,21.7371,21.7749,15895.0
2016-06-16 14:50:00,28.8,28.82,28.78,28.82,20070.0,21.7749,21.79,21.7598,21.79,20070.0
2016-06-16 14:55:00,28.83,28.83,28.78,28.78,20250.0,21.7976,21.7976,21.7598,21.7598,20250.0
2016-06-16 15:00:00,28.79,28.81,28.79,28.8,10900.0,21.7673,21.7824,21.7673,21.7749,10900.0
2016-06-16 15:05:00,28.8,28.81,28.79,28.81,10445.0,21.7749,21.7824,21.7673,21.7824,10445.0
2016-06-16 15:10:00,28.81,28.82,28.8,28.81,10038.0,21.7824,21.79,21.7749,21.7824,10038.0
2016-06-16 15:15:00,28.8,28.84,28.8,28.83,21061.0,21.7749,21.8051,21.7749,21.7976,21061.0
2016-06-16 15:20:00,28.82,28.84,28.8,28.84,23300.0,21.79,21.8051,21.7749,21.8051,23300.0
2016-06-16 15:25:00,28.84,28.87,28.83,28.86,16690.0,21.8051,21.8278,21.7976,21.8202,16690.0
2016-06-16 15:30:00,28.86,28.89,28.85,28.88,22661.0,21.8202,21.8429,21.8127,21.8354,22661.0
2016-06-16 15:35:00,28.89,28.89,28.85,28.88,26668.0,21.8429,21.8429,21.8127,21.8354,26668.0
2016-06-16 15:40:00,28.88,28.92,28.86,28.92,36286.0,21.8354,21.8656,21.8202,21.8656,36286.0
2016-06-16 15:45:00,28.91,28.91,28.86,28.88,51065.0,21.858,21.858,21.8202,21.8354,51065.0
2016-06-16 15:50:00,28.87,28.89,28.85,28.88,36654.0,21.8278,21.8429,21.8127,21.8354,36654.0
2016-06-16 15:55:00,28.87,28.89,28.84,28.88,71652.0,21.8278,21.8429,21.8051,21.8354,71652.0
2016-06-17 09:30:00,28.84,28.86,28.71,28.83,64224.0,21.8051,21.8202,21.7068,21.7976,64224.0
2016-06-17 09:35:00,28.82,28.82,28.74,28.77,39374.0,21.79,21.79,21.7295,21.7522,39374.0
2016-06-17 09:40:00,28.77,28.87,28.77,28.86,24884.0,21.7522,21.8278,21.7522,21.8202,24884.0
2016-06-17 09:45:00,28.85,28.87,28.8,28.86,42943.0,21.8127,21.8278,21.7749,21.8202,42943.0
2016-06-17 09:50:00,28.86,28.97,28.86,28.91,50620.0,21.8202,21.9034,21.8202,21.858,50620.0
2016-06-17 09:55:00,28.91,28.91,28.85,28.89,19320.0,21.858,21.858,21.8127,21.8429,19320.0
2016-06-17 10:00:00,28.89,28.92,28.83,28.88,32860.0,21.8429,21.8656,21.7976,21.8354,32860.0
2016-06-17 10:05:00,28.89,28.92,28.89,28.92,12638.0,21.8429,21.8656,21.8429,21.8656,12638.0
2016-06-17 10:10:00,28.92,28.97,28.92,28.97,22291.0,21.8656,21.9034,21.8656,21.9034,22291.0
2016-06-17 10:15:00,28.98,29.0,28.98,28.99,23950.0,21.911,21.9261,21.911,21.9185,23950.0
2016-06-17 10:20:00,28.99,28.99,28.96,28.96,24538.0,21.9185,21.9185,21.8958,21.8958,24538.0
2016-06-17 10:25:00,28.96,28.98,28.93,28.93,43631.0,21.8958,21.911,21.8732,21.8732,43631.0
2016-06-17 10:30:00,28.92,28.92,28.88,28.89,36412.0,21.8656,21.8656,21.8354,21.8429,36412.0
2016-06-17 10:35:00,28.88,28.92,28.87,28.91,10324.0,21.8354,21.8656,21.8278,21.858,10324.0
2016-06-17 10:40:00,28.91,28.91,28.86,28.86,5228.0,21.858,21.858,21.8202,21.8202,5228.0
2016-06-17 10:45:00,28.87,28.89,28.87,28.88,7268.0,21.8278,21.8429,21.8278,21.8354,7268.0
2016-06-17 10:50:00,28.88,28.88,28.83,28.84,7582.0,21.8354,21.8354,21.7976,21.8051,7582.0
2016-06-17 10:55:00,28.84,28.86,28.82,28.82,11225.0,21.8051,21.8202,21.79,21.79,11225.0
2016-06-17 11:00:00,28.83,28.84,28.8,28.8,19961.0,21.7976,21.8051,21.7749,21.7749,19961.0
2016-06-17 11:05:00,28.8,28.8,28.77,28.77,26644.0,21.7749,21.7749,21.7522,21.7522,26644.0
2016-06-17 11:10:00,28.77,28.79,28.75,28.75,20573.0,21.7522,21.7673,21.7371,21.7371,20573.0
2016-06-17 11:15:00,28.75,28.76,28.71,28.72,27659.0,21.7371,21.7446,21.7068,21.7144,27659.0
2016-06-17 11:20:00,28.73,28.77,28.73,28.76,27108.0,21.722,21.7522,21.722,21.7446,27108.0
2016-06-17 11:25:00,28.76,28.77,28.71,28.72,16383.0,21.7446,21.7522,21.7068,21.7144,16383.0
2016-06-17 11:30:00,28.7,28.75,28.7,28.75,7231.0,21.6993,21.7371,21.6993,21.7371,7231.0
2016-06-17 11:35:00,28.75,28.78,28.73,28.77,12526.0,21.7371,21.7598,21.722,21.7522,12526.0
2016-06-17 11:40:00,28.77,28.82,28.77,28.82,20100.0,21.7522,21.79,21.7522,21.79,20100.0
2016-06-17 11:45:00,28.82,28.82,28.8,28.8,7000.0,21.79,21.79,21.7749,21.7749,7000.0
2016-06-17 11:50:00,28.8,28.8,28.77,28.77,6902.0,21.7749,21.7749,21.7522,21.7522,6902.0
2016-06-17 11:55:00,28.77,28.77,28.73,28.74,22179.0,21.7522,21.7522,21.722,21.7295,22179.0
2016-06-17 12:00:00,28.74,28.78,28.74,28.77,10241.0,21.7295,21.7598,21.7295,21.7522,10241.0
2016-06-17 12:05:00,28.78,28.83,28.78,28.83,6355.0,21.7598,21.7976,21.7598,21.7976,6355.0
2016-06-17 12:10:00,28.83,28.85,28.83,28.85,5563.0,21.7976,21.8127,21.7976,21.8127,5563.0
2016-06-17 12:15:00,28.86,28.87,28.82,28.82,18880.0,21.8202,21.8278,21.79,21.79,18880.0
2016-06-17 12:20:00,28.83,28.83,28.8,28.8,11698.0,21.7976,21.7976,21.7749,21.7749,11698.0
2016-06-17 12:25:00,28.81,28.81,28.79,28.81,10300.0,21.7824,21.7824,21.7673,21.7824,10300.0
2016-06-17 12:30:00,28.82,28.82,28.8,28.81,16941.0,21.79,21.79,21.7749,21.7824,16941.0
2016-06-17 12:35:00,28.8,28.82,28.8,28.81,3050.0,21.7749,21.79,21.7749,21.7824,3050.0
2016-06-17 12:40:00,28.81,28.82,28.81,28.82,5701.0,21.7824,21.79,21.7824,21.79,5701.0
2016-06-17 12:45:00,28.82,28.83,28.78,28.78,7103.0,21.79,21.7976,21.7598,21.7598,7103.0
2016-06-17 12:50:00,28.79,28.8,28.78,28.8,5600.0,21.7673,21.7749,21.7598,21.7749,5600.0
2016-06-17 12:55:00,28.8,28.81,28.79,28.81,6970.0,21.7749,21.7824,21.7673,21.7824,6970.0
2016-06-17 13:00:00,28.81,28.81,28.77,28.78,7236.0,21.7824,21.7824,21.7522,21.7598,7236.0
2016-06-17 13:05:00,28.78,28.82,28.78,28.82,2800.0,21.7598,21.79,21.7598,21.79,2800.0
2016-06-17 13:10:00,28.83,28.85,28.83,28.85,12245.0,21.7976,21.8127,21.7976,21.8127,12245.0
2016-06-17 13:15:00,28.85,28.86,28.82,28.85,30072.0,21.8127,21.8202,21.79,21.8127,30072.0
2016-06-17 13:20:00,28.86,28.89,28.86,28.89,5000.0,21.8202,21.8429,21.8202,21.8429,5000.0
2016-06-17 13:25:00,28.89,28.91,28.89,28.89,8612.0,21.8429,21.858,21.8429,21.8429,8612.0
2016-06-17 13:30:00,28.89,28.9,28.89,28.89,9680.0,21.8429,21.8505,21.8429,21.8429,9680.0
2016-06-17 13:35:00,28.89,28.9,28.89,28.89,5500.0,21.8429,21.8505,21.8429,21.8429,5500.0
2016-06-17 13:40:00,28.89,28.92,28.89,28.89,10900.0,21.8429,21.8656,21.8429,21.8429,10900.0
2016-06-17 13:45:00,28.89,28.9,28.89,28.9,8171.0,21.8429,21.8505,21.8429,21.8505,8171.0
2016-06-17 13:50:00,28.9,28.92,28.88,28.88,11566.0,21.8505,21.8656,21.8354,21.8354,11566.0
2016-06-17 13:55:00,28.88,28.88,28.86,28.88,4800.0,21.8354,21.8354,21.8202,21.8354,4800.0
2016-06-17 14:00:00,28.87,28.91,28.86,28.89,12303.0,21.8278,21.858,21.8202,21.8429,12303.0
2016-06-17 14:05:00,28.88,28.88,28.85,28.87,15425.0,21.8354,21.8354,21.8127,21.8278,15425.0
2016-06-17 14:10:00,28.88,28.9,28.88,28.9,6458.0,21.8354,21.8505,21.8354,21.8505,6458.0
2016-06-17 14:15:00,28.9,28.91,28.88,28.88,1960.0,21.8505,21.858,21.8354,21.8354,1960.0
2016-06-17 14:20:00,28.88,28.9,28.87,28.89,29878.0,21.8354,21.8505,21.8278,21.8429,29878.0
2016-06-17 14:25:00,28.88,28.91,28.88,28.91,3527.0,21.8354,21.858,21.8354,21.858,3527.0
2016-06-17 14:30:00,28.9,28.92,28.89,28.91,9376.0,21.8505,21.8656,21.8429,21.858,9376.0
2016-06-17 14:35:00,28.91,28.91,28.89,28.9,2683.0,21.858,21.858,21.8429,21.8505,2683.0
2016-06-17 14:40:00,28.9,28.92,28.89,28.91,13280.0,21.8505,21.8656,21.8429,21.858,13280.0
2016-06-17 14:45:00,28.92,28.92,28.9,28.9,9058.0,21.8656,21.8656,21.8505,21.8505,9058.0
2016-06-17 14:50:00,28.9,28.9,28.9,28.9,7208.0,21.8505,21.8505,21.8505,21.8505,7208.0
2016-06-17 14:55:00,28.9,28.9,28.87,28.88,5100.0,21.8505,21.8505,21.8278,21.8354,5100.0
2016-06-17 15:00:00,28.89,28.9,28.88,28.89,10608.0,21.8429,21.8505,21.8354,21.8429,10608.0
2016-06-17 15:05:00,28.88,28.89,28.88,28.88,5465.0,21.8354,21.8429,21.8354,21.8354,5465.0
2016-06-17 15:10:00,28.87,28.87,28.85,28.85,8574.0,21.8278,21.8278,21.8127,21.8127,8574.0
2016-06-17 15:15:00,28.85,28.86,28.82,28.84,14384.0,21.8127,21.8202,21.79,21.8051,14384.0
2016-06-17 15:20:00,28.85,28.85,28.83,28.83,9403.0,21.8127,21.8127,21.7976,21.7976,9403.0
2016-06-17 15:25:00,28.83,28.84,28.83,28.83,4300.0,21.7976,21.8051,21.7976,21.7976,4300.0
2016-06-17 15:30:00,28.83,28.84,28.82,28.84,11730.0,21.7976,21.8051,21.79,21.8051,11730.0
2016-06-17 15:35:00,28.84,28.85,28.84,28.84,2825.0,21.8051,21.8127,21.8051,21.8051,2825.0
2016-06-17 15:40:00,28.84,28.84,28.81,28.83,28053.0,21.8051,21.8051,21.7824,21.7976,28053.0
2016-06-17 15:45:00,28.83,28.85,28.83,28.84,17226.0,21.7976,21.8127,21.7976,21.8051,17226.0
2016-06-17 15:50:00,28.84,28.91,28.84,28.91,117877.0,21.8051,21.858,21.8051,21.858,117877.0
2016-06-17 15:55:00,28.91,28.96,28.9,28.95,160854.0,21.858,21.8958,21.8505,21.8883,160854.0
2016-06-20 09:30:00,29.05,29.18,29.05,29.15,68362.0,21.9639,22.0622,21.9639,22.0395,68362.0
2016-06-20 09:35:00,29.16,29.19,29.11,29.18,60761.0,22.0471,22.0697,22.0093,22.0622,60761.0
2016-06-20 09:40:00,29.19,29.22,29.18,29.18,31930.0,22.0697,22.0924,22.0622,22.0622,31930.0
2016-06-20 09:45:00,29.18,29.22,29.13,29.13,29721.0,22.0622,22.0924,22.0244,22.0244,29721.0
2016-06-20 09:50:00,29.14,29.16,29.11,29.11,19967.0,22.0319,22.0471,22.0093,22.0093,19967.0
2016-06-20 09:55:00,29.11,29.11,29.08,29.08,15820.0,22.0093,22.0093,21.9866,21.9866,15820.0
2016-06-20 10:00:00,29.09,29.15,29.08,29.15,19106.0,21.9941,22.0395,21.9866,22.0395,19106.0
2016-06-20 10:05:00,29.15,29.17,29.13,29.15,19214.0,22.0395,22.0546,22.0244,22.0395,19214.0
2016-06-20 10:10:00,29.15,29.15,29.13,29.13,8021.0,22.0395,22.0395,22.0244,22.0244,8021.0
2016-06-20 10:15:00,29.13,29.13,29.08,29.09,19535.0,22.0244,22.0244,21.9866,21.9941,19535.0
2016-06-20 10:20:00,29.09,29.09,29.05,29.05,36552.0,21.9941,21.9941,21.9639,21.9639,36552.0
2016-06-20 10:25:00,29.05,29.06,29.05,29.06,10900.0,21.9639,21.9715,21.9639,21.9715,10900.0
2016-06-20 10:30:00,29.05,29.06,29.04,29.05,18986.0,21.9639,21.9715,21.9563,21.9639,18986.0
2016-06-20 10:35:00,29.06,29.06,29.04,29.05,10018.0,21.9715,21.9715,21.9563,21.9639,10018.0
2016-06-20 10:40:00,29.05,29.06,29.05,29.05,18284.0,21.9639,21.9715,21.9639,21.9639,18284.0
2016-06-20 10:45:00,29.05,29.06,29.04,29.05,26356.0,21.9639,21.9715,21.9563,21.9639,26356.0
2016-06-20 10:50:00,29.05,29.06,29.02,29.04,18402.0,21.9639,21.9715,21.9412,21.9563,18402.0
2016-06-20 10:55:00,29.05,29.05,29.0,29.0,15392.0,21.9639,21.9639,21.9261,21.9261,15392.0
2016-06-20 11:00:00,29.0,29.02,29.0,29.0,12158.0,21.9261,21.9412,21.9261,21.9261,12158.0
2016-06-20 11:05:00,29.0,29.0,28.99,29.0,11827.0,21.9261,21.9261,21.9185,21.9261,11827.0
2016-06-20 11:10:00,28.99,28.99,28.97,28.97,32247.0,21.9185,21.9185,21.9034,21.9034,32247.0
2016-06-20 11:15:00,28.97,28.99,28.93,28.99,36235.0,21.9034,21.9185,21.8732,21.9185,36235.0
2016-06-20 11:20:00,28.99,29.01,28.98,28.99,14458.0,21.9185,21.9337,21.911,21.9185,14458.0
2016-06-20 11:25:00,28.99,29.0,28.99,29.0,4615.0,21.9185,21.9261,21.9185,21.9261,4615.0
2016-06-20 11:30:00,29.0,29.0,28.99,29.0,9505.0,21.9261,21.9261,21.9185,21.9261,9505.0
2016-06-20 11:35:00,29.0,29.0,29.0,29.0,6241.0,21.9261,21.9261,21.9261,21.9261,6241.0
2016-06-20 11:40:00,29.0,29.0,29.0,29.0,4906.0,21.9261,21.9261,21.9261,21.9261,4906.0
2016-06-20 11:45:00,29.0,29.0,28.94,28.95,18321.0,21.9261,21.9261,21.8807,21.8883,18321.0
2016-06-20 11:50:00,28.95,28.97,28.94,28.95,8926.0,21.8883,21.9034,21.8807,21.8883,8926.0
2016-06-20 11:55:00,28.94,28.95,28.93,28.95,18626.0,21.8807,21.8883,21.8732,21.8883,18626.0
2016-06-20 12:00:00,28.95,28.96,28.95,28.96,1400.0,21.8883,21.8958,21.8883,21.8958,1400.0
2016-06-20 12:05:00,28.97,28.97,28.93,28.93,11289.0,21.9034,21.9034,21.8732,21.8732,11289.0
2016-06-20 12:10:00,28.94,28.94,28.92,28.92,11870.0,21.8807,21.8807,21.8656,21.8656,11870.0
2016-06-20 12:15:00,28.93,28.94,28.93,28.94,10876.0,21.8732,21.8807,21.8732,21.8807,10876.0
2016-06-20 12:20:00,28.93,28.95,28.93,28.95,6976.0,21.8732,21.8883,21.8732,21.8883,6976.0
2016-06-20 12:25:00,28.95,28.95,28.94,28.95,3832.0,21.8883,21.8883,21.8807,21.8883,3832.0
2016-06-20 12:30:00,28.96,28.96,28.95,28.95,1000.0,21.8958,21.8958,21.8883,21.8883,1000.0
2016-06-20 12:35:00,28.95,28.97,28.95,28.97,4300.0,21.8883,21.9034,21.8883,21.9034,4300.0
2016-06-20 12:40:00,28.97,28.98,28.97,28.97,8000.0,21.9034,21.911,21.9034,21.9034,8000.0
2016-06-20 12:45:00,28.97,28.99,28.97,28.98,4900.0,21.9034,21.9185,21.9034,21.911,4900.0
2016-06-20 12:50:00,28.97,28.99,28.97,28.99,6979.0,21.9034,21.9185,21.9034,21.9185,6979.0
2016-06-20 12:55:00,29.0,29.0,28.97,28.98,7400.0,21.9261,21.9261,21.9034,21.911,7400.0
2016-06-20 13:00:00,28.98,28.99,28.98,28.99,5296.0,21.911,21.9185,21.911,21.9185,5296.0
2016-06-20 13:05:00,29.0,29.0,28.99,29.0,11730.0,21.9261,21.9261,21.9185,21.9261,11730.0
2016-06-20 13:10:00,29.0,29.0,28.94,28.94,21493.0,21.9261,21.9261,21.8807,21.8807,21493.0
2016-06-20 13:15:00,28.94,28.96,28.94,28.96,12904.0,21.8807,21.8958,21.8807,21.8958,12904.0
2016-06-20 13:20:00,28.95,28.97,28.94,28.97,4226.0,21.8883,21.9034,21.8807,21.9034,4226.0
2016-06-20 13:25:00,28.98,28.98,28.95,28.97,13021.0,21.911,21.911,21.8883,21.9034,13021.0
2016-06-20 13:30:00,28.96,28.97,28.96,28.97,11214.0,21.8958,21.9034,21.8958,21.9034,11214.0
2016-06-20 13:35:00,28.97,28.99,28.97,28.99,6376.0,21.9034,21.9185,21.9034,21.9185,6376.0
2016-06-20 13:40:00,28.99,29.0,28.99,29.0,3208.0,21.9185,21.9261,21.9185,21.9261,3208.0
2016-06-20 13:45:00,29.0,29.0,28.99,28.99,5878.0,21.9261,21.9261,21.9185,21.9185,5878.0
2016-06-20 13:50:00,28.99,29.0,28.99,29.0,5404.0,21.9185,21.9261,21.9185,21.9261,5404.0
2016-06-20 13:55:00,28.99,28.99,28.95,28.95,23637.0,21.9185,21.9185,21.8883,21.8883,23637.0
2016-06-20 14:00:00,28.95,28.97,28.94,28.96,32808.0,21.8883,21.9034,21.8807,21.8958,32808.0
2016-06-20 14:05:00,28.96,28.97,28.94,28.97,9900.0,21.8958,21.9034,21.8807,21.9034,9900.0
2016-06-20 14:10:00,28.98,28.99,28.97,28.97,14399.0,21.911,21.9185,21.9034,21.9034,14399.0
2016-06-20 14:15:00,28.97,28.99,28.97,28.98,25389.0,21.9034,21.9185,21.9034,21.911,25389.0
2016-06-20 14:20:00,28.98,28.99,28.97,28.99,9778.0,21.911,21.9185,21.9034,21.9185,9778.0
2016-06-20 14:25:00,28.99,28.99,28.97,28.97,13620.0,21.9185,21.9185,21.9034,21.9034,13620.0
2016-06-20 14:30:00,28.97,28.97,28.97,28.97,7121.0,21.9034,21.9034,21.9034,21.9034,7121.0
2016-06-20 14:35:00,28.97,28.99,28.97,28.97,8100.0,21.9034,21.9185,21.9034,21.9034,8100.0
2016-06-20 14:40:00,28.97,28.98,28.97,28.98,9519.0,21.9034,21.911,21.9034,21.911,9519.0
2016-06-20 14:45:00,28.99,29.01,28.99,29.01,23364.0,21.9185,21.9337,21.9185,21.9337,23364.0
2016-06-20 14:50:00,29.01,29.02,29.0,29.0,18200.0,21.9337,21.9412,21.9261,21.9261,18200.0
2016-06-20 14:55:00,29.01,29.02,29.0,29.01,16992.0,21.9337,21.9412,21.9261,21.9337,16992.0
2016-06-20 15:00:00,29.01,29.01,29.0,29.01,14800.0,21.9337,21.9337,21.9261,21.9337,14800.0
2016-06-20 15:05:00,29.01,29.01,28.99,28.99,11411.0,21.9337,21.9337,21.9185,21.9185,11411.0
2016-06-20 15:10:00,28.99,28.99,28.97,28.97,7300.0,21.9185,21.9185,21.9034,21.9034,7300.0
2016-06-20 15:15:00,28.97,28.97,28.94,28.95,21387.0,21.9034,21.9034,21.8807,21.8883,21387.0
2016-06-20 15:20:00,28.94,28.95,28.94,28.94,6931.0,21.8807,21.8883,21.8807,21.8807,6931.0
2016-06-20 15:25:00,28.94,28.94,28.89,28.89,44256.0,21.8807,21.8807,21.8429,21.8429,44256.0
2016-06-20 15:30:00,28.9,28.91,28.88,28.89,42460.0,21.8505,21.858,21.8354,21.8429,42460.0
2016-06-20 15:35:00,28.89,28.91,28.89,28.91,4812.0,21.8429,21.858,21.8429,21.858,4812.0
2016-06-20 15:40:00,28.9,28.92,28.88,28.88,44744.0,21.8505,21.8656,21.8354,21.8354,44744.0
2016-06-20 15:45:00,28.88,28.89,28.83,28.84,37555.0,21.8354,21.8429,21.7976,21.8051,37555.0
2016-06-20 15:50:00,28.84,28.84,28.78,28.78,152340.0,21.8051,21.8051,21.7598,21.7598,152340.0
2016-06-20 15:55:00,28.79,28.83,28.78,28.8,74944.0,21.7673,21.7976,21.7598,21.7749,74944.0
2016-06-21 09:30:00,28.98,28.98,28.88,28.92,71294.0,21.911,21.911,21.8354,21.8656,71294.0
2016-06-21 09:35:00,28.92,28.95,28.91,28.94,33416.0,21.8656,21.8883,21.858,21.8807,33416.0
2016-06-21 09:40:00,28.93,28.99,28.91,28.99,44708.0,21.8732,21.9185,21.858,21.9185,44708.0
2016-06-21 09:45:00,28.98,28.98,28.93,28.96,35538.0,21.911,21.911,21.8732,21.8958,35538.0
2016-06-21 09:50:00,28.95,28.96,28.92,28.92,33151.0,21.8883,21.8958,21.8656,21.8656,33151.0
2016-06-21 09:55:00,28.92,28.92,28.86,28.86,11605.0,21.8656,21.8656,21.8202,21.8202,11605.0
2016-06-21 10:00:00,28.86,28.86,28.83,28.83,17971.0,21.8202,21.8202,21.7976,21.7976,17971.0
2016-06-21 10:05:00,28.84,28.84,28.83,28.84,7200.0,21.8051,21.8051,21.7976,21.8051,7200.0
2016-06-21 10:10:00,28.85,28.88,28.85,28.88,8500.0,21.8127,21.8354,21.8127,21.8354,8500.0
2016-06-21 10:15:00,28.89,28.89,28.86,28.86,5774.0,21.8429,21.8429,21.8202,21.8202,5774.0
2016-06-21 10:20:00,28.87,28.87,28.81,28.82,20746.0,21.8278,21.8278,21.7824,21.79,20746.0
2016-06-21 10:25:00,28.82,28.86,28.81,28.85,12448.0,21.79,21.8202,21.7824,21.8127,12448.0
2016-06-21 10:30:00,28.85,28.87,28.85,28.86,7051.0,21.8127,21.8278,21.8127,21.8202,7051.0
2016-06-21 10:35:00,28.85,28.88,28.84,28.88,2340.0,21.8127,21.8354,21.8051,21.8354,2340.0
2016-06-21 10:40:00,28.89,28.91,28.86,28.91,8670.0,21.8429,21.858,21.8202,21.858,8670.0
2016-06-21 10:45:00,28.91,28.91,28.86,28.87,11912.0,21.858,21.858,21.8202,21.8278,11912.0
2016-06-21 10:50:00,28.87,28.87,28.84,28.85,5732.0,21.8278,21.8278,21.8051,21.8127,5732.0
2016-06-21 10:55:00,28.84,28.84,28.81,28.83,15593.0,21.8051,21.8051,21.7824,21.7976,15593.0
2016-06-21 11:00:00,28.83,28.88,28.82,28.86,12779.0,21.7976,21.8354,21.79,21.8202,12779.0
2016-06-21 11:05:00,28.87,28.88,28.84,28.87,8444.0,21.8278,21.8354,21.8051,21.8278,8444.0
2016-06-21 11:10:00,28.86,28.86,28.85,28.86,6959.0,21.8202,21.8202,21.8127,21.8202,6959.0
2016-06-21 11:15:00,28.87,28.88,28.86,28.87,3200.0,21.8278,21.8354,21.8202,21.8278,3200.0
2016-06-21 11:20:00,28.88,28.88,28.83,28.84,7525.0,21.8354,21.8354,21.7976,21.8051,7525.0
2016-06-21 11:25:00,28.84,28.84,28.81,28.81,4342.0,21.8051,21.8051,21.7824,21.7824,4342.0
2016-06-21 11:30:00,28.81,28.82,28.78,28.8,13040.0,21.7824,21.79,21.7598,21.7749,13040.0
2016-06-21 11:35:00,28.8,28.83,28.8,28.83,2808.0,21.7749,21.7976,21.7749,21.7976,2808.0
2016-06-21 11:40:00,28.83,28.83,28.82,28.82,1600.0,21.7976,21.7976,21.79,21.79,1600.0
2016-06-21 11:45:00,28.81,28.82,28.8,28.81,4553.0,21.7824,21.79,21.7749,21.7824,4553.0
2016-06-21 11:50:00,28.81,28.81,28.81,28.81,3600.0,21.7824,21.7824,21.7824,21.7824,3600.0
2016-06-21 11:55:00,28.81,28.83,28.81,28.83,10764.0,21.7824,21.7976,21.7824,21.7976,10764.0
2016-06-21 12:00:00,28.83,28.83,28.82,28.82,6030.0,21.7976,21.7976,21.79,21.79,6030.0
2016-06-21 12:05:00,28.81,28.82,28.81,28.82,1480.0,21.7824,21.79,21.7824,21.79,1480.0
2016-06-21 12:10:00,28.82,28.82,28.81,28.81,7780.0,21.79,21.79,21.7824,21.7824,7780.0
2016-06-21 12:15:00,28.81,28.83,28.81,28.83,17474.0,21.7824,21.7976,21.7824,21.7976,17474.0
2016-06-21 12:20:00,28.84,28.84,28.83,28.84,4288.0,21.8051,21.8051,21.7976,21.8051,4288.0
2016-06-21 12:25:00,28.86,28.89,28.86,28.89,4308.0,21.8202,21.8429,21.8202,21.8429,4308.0
2016-06-21 12:30:00,28.89,28.9,28.85,28.85,9842.0,21.8429,21.8505,21.8127,21.8127,9842.0
2016-06-21 12:35:00,28.85,28.86,28.85,28.85,2204.0,21.8127,21.8202,21.8127,21.8127,2204.0
2016-06-21 12:40:00,28.86,28.87,28.86,28.86,1804.0,21.8202,21.8278,21.8202,21.8202,1804.0
2016-06-21 12:45:00,28.87,28.87,28.84,28.84,8504.0,21.8278,21.8278,21.8051,21.8051,8504.0
2016-06-21 12:50:00,28.84,28.84,28.82,28.82,3700.0,21.8051,21.8051,21.79,21.79,3700.0
2016-06-21 12:55:00,28.81,28.82,28.81,28.81,4610.0,21.7824,21.79,21.7824,21.7824,4610.0
2016-06-21 13:00:00,28.81,28.82,28.8,28.81,6170.0,21.7824,21.79,21.7749,21.7824,6170.0
2016-06-21 13:05:00,28.81,28.83,28.8,28.82,7632.0,21.7824,21.7976,21.7749,21.79,7632.0
2016-06-21 13:10:00,28.82,28.82,28.8,28.81,6222.0,21.79,21.79,21.7749,21.7824,6222.0
2016-06-21 13:15:00,28.81,28.83,28.81,28.82,8412.0,21.7824,21.7976,21.7824,21.79,8412.0
2016-06-21 13:20:00,28.82,28.82,28.78,28.78,10104.0,21.79,21.79,21.7598,21.7598,10104.0
2016-06-21 13:25:00,28.79,28.79,28.76,28.77,14561.0,21.7673,21.7673,21.7446,21.7522,14561.0
2016-06-21 13:30:00,28.77,28.79,28.75,28.76,7000.0,21.7522,21.7673,21.7371,21.7446,7000.0
2016-06-21 13:35:00,28.75,28.75,28.74,28.75,17237.0,21.7371,21.7371,21.7295,21.7371,17237.0
2016-06-21 13:40:00,28.76,28.77,28.75,28.76,7350.0,21.7446,21.7522,21.7371,21.7446,7350.0
2016-06-21 13:45:00,28.76,28.76,28.74,28.74,8103.0,21.7446,21.7446,21.7295,21.7295,8103.0
2016-06-21 13:50:00,28.75,28.77,28.75,28.77,3700.0,21.7371,21.7522,21.7371,21.7522,3700.0
2016-06-21 13:55:00,28.77,28.79,28.77,28.78,4104.0,21.7522,21.7673,21.7522,21.7598,4104.0
2016-06-21 14:00:00,28.78,28.81,28.77,28.81,13032.0,21.7598,21.7824,21.7522,21.7824,13032.0
2016-06-21 14:05:00,28.8,28.82,28.8,28.82,5152.0,21.7749,21.79,21.7749,21.79,5152.0
2016-06-21 14:10:00,28.83,28.84,28.82,28.84,9558.0,21.7976,21.8051,21.79,21.8051,9558.0
2016-06-21 14:15:00,28.85,28.85,28.83,28.83,7216.0,21.8127,21.8127,21.7976,21.7976,7216.0
2016-06-21 14:20:00,28.83,28.83,28.83,28.83,9756.0,21.7976,21.7976,21.7976,21.7976,9756.0
2016-06-21 14:25:00,28.84,28.84,28.84,28.84,3800.0,21.8051,21.8051,21.8051,21.8051,3800.0
2016-06-21 14:30:00,28.83,28.84,28.83,28.84,5276.0,21.7976,21.8051,21.7976,21.8051,5276.0
2016-06-21 14:35:00,28.85,28.89,28.85,28.86,18652.0,21.8127,21.8429,21.8127,21.8202,18652.0
2016-06-21 14:40:00,28.85,28.85,28.82,28.82,7308.0,21.8127,21.8127,21.79,21.79,7308.0
2016-06-21 14:45:00,28.81,28.84,28.79,28.84,32176.0,21.7824,21.8051,21.7673,21.8051,32176.0
2016-06-21 14:50:00,28.83,28.84,28.83,28.83,12879.0,21.7976,21.8051,21.7976,21.7976,12879.0
2016-06-21 14:55:00,28.83,28.84,28.81,28.81,5520.0,21.7976,21.8051,21.7824,21.7824,5520.0
2016-06-21 15:00:00,28.81,28.82,28.76,28.76,24354.0,21.7824,21.79,21.7446,21.7446,24354.0
2016-06-21 15:05:00,28.76,28.79,28.76,28.77,27890.0,21.7446,21.7673,21.7446,21.7522,27890.0
2016-06-21 15:10:00,28.78,28.79,28.78,28.78,1600.0,21.7598,21.7673,21.7598,21.7598,1600.0
2016-06-21 15:15:00,28.79,28.81,28.78,28.81,13924.0,21.7673,21.7824,21.7598,21.7824,13924.0
2016-06-21 15:20:00,28.81,28.81,28.79,28.8,8165.0,21.7824,21.7824,21.7673,21.7749,8165.0
2016-06-21 15:25:00,28.8,28.83,28.8,28.82,9200.0,21.7749,21.7976,21.7749,21.79,9200.0
2016-06-21 15:30:00,28.83,28.83,28.81,28.82,8889.0,21.7976,21.7976,21.7824,21.79,8889.0
2016-06-21 15:35:00,28.82,28.85,28.81,28.83,17469.0,21.79,21.8127,21.7824,21.7976,17469.0
2016-06-21 15:40:00,28.83,28.83,28.75,28.8,68300.0,21.7976,21.7976,21.7371,21.7749,68300.0
2016-06-21 15:45:00,28.79,28.83,28.78,28.81,33349.0,21.7673,21.7976,21.7598,21.7824,33349.0
2016-06-21 15:50:00,28.81,28.81,28.77,28.78,27603.0,21.7824,21.7824,21.7522,21.7598,27603.0
2016-06-21 15:55:00,28.77,28.79,28.76,28.77,58696.0,21.7522,21.7673,21.7446,21.7522,58696.0
2016-06-22 09:30:00,28.88,28.92,28.81,28.92,42917.0,21.8354,21.8656,21.7824,21.8656,42917.0
2016-06-22 09:35:00,28.92,28.95,28.91,28.93,17496.0,21.8656,21.8883,21.858,21.8732,17496.0
2016-06-22 09:40:00,28.95,28.99,28.95,28.97,17387.0,21.8883,21.9185,21.8883,21.9034,17387.0
2016-06-22 09:45:00,28.96,28.98,28.94,28.98,15913.0,21.8958,21.911,21.8807,21.911,15913.0
2016-06-22 09:50:00,28.98,29.0,28.97,28.99,25563.0,21.911,21.9261,21.9034,21.9185,25563.0
2016-06-22 09:55:00,29.0,29.04,29.0,29.01,43549.0,21.9261,21.9563,21.9261,21.9337,43549.0
2016-06-22 10:00:00,29.01,29.01,28.93,28.93,37753.0,21.9337,21.9337,21.8732,21.8732,37753.0
2016-06-22 10:05:00,28.93,28.97,28.92,28.97,27812.0,21.8732,21.9034,21.8656,21.9034,27812.0
2016-06-22 10:10:00,28.97,28.98,28.92,28.92,20313.0,21.9034,21.911,21.8656,21.8656,20313.0
2016-06-22 10:15:00,28.92,28.95,28.92,28.93,31671.0,21.8656,21.8883,21.8656,21.8732,31671.0
2016-06-22 10:20:00,28.92,28.97,28.91,28.91,45142.0,21.8656,21.9034,21.858,21.858,45142.0
2016-06-22 10:25:00,28.92,28.98,28.92,28.97,14630.0,21.8656,21.911,21.8656,21.9034,14630.0
2016-06-22 10:30:00,28.96,28.96,28.91,28.95,22012.0,21.8958,21.8958,21.858,21.8883,22012.0
2016-06-22 10:35:00,28.96,28.98,28.95,28.95,6022.0,21.8958,21.911,21.8883,21.8883,6022.0
2016-06-22 10:40:00,28.95,29.02,28.95,29.02,20844.0,21.8883,21.9412,21.8883,21.9412,20844.0
2016-06-22 10:45:00,29.02,29.02,29.0,29.01,22396.0,21.9412,21.9412,21.9261,21.9337,22396.0
2016-06-22 10:50:00,29.0,29.06,29.0,29.03,23446.0,21.9261,21.9715,21.9261,21.9488,23446.0
2016-06-22 10:55:00,29.03,29.06,29.01,29.05,33562.0,21.9488,21.9715,21.9337,21.9639,33562.0
2016-06-22 11:00:00,29.05,29.05,29.02,29.02,8655.0,21.9639,21.9639,21.9412,21.9412,8655.0
2016-06-22 11:05:00,29.02,29.04,29.0,29.0,14272.0,21.9412,21.9563,21.9261,21.9261,14272.0
2016-06-22 11:10:00,29.0,29.03,29.0,29.01,19925.0,21.9261,21.9488,21.9261,21.9337,19925.0
2016-06-22 11:15:00,29.01,29.04,29.0,29.04,10718.0,21.9337,21.9563,21.9261,21.9563,10718.0
2016-06-22 11:20:00,29.05,29.06,29.05,29.06,15103.0,21.9639,21.9715,21.9639,21.9715,15103.0
2016-06-22 11:25:00,29.07,29.08,29.06,29.07,27209.0,21.979,21.9866,21.9715,21.979,27209.0
2016-06-22 11:30:00,29.06,29.06,28.99,28.99,33480.0,21.9715,21.9715,21.9185,21.9185,33480.0
2016-06-22 11:35:00,28.99,29.02,28.98,29.01,11391.0,21.9185,21.9412,21.911,21.9337,11391.0
2016-06-22 11:40:00,29.01,29.01,28.99,29.01,10503.0,21.9337,21.9337,21.9185,21.9337,10503.0
2016-06-22 11:45:00,29.01,29.03,29.0,29.0,11342.0,21.9337,21.9488,21.9261,21.9261,11342.0
2016-06-22 11:50:00,29.0,29.01,29.0,29.01,4304.0,21.9261,21.9337,21.9261,21.9337,4304.0
2016-06-22 11:55:00,29.01,29.01,29.0,29.0,6738.0,21.9337,21.9337,21.9261,21.9261,6738.0
2016-06-22 12:00:00,29.0,29.0,28.96,28.96,12916.0,21.9261,21.9261,21.8958,21.8958,12916.0
2016-06-22 12:05:00,28.96,28.97,28.95,28.96,6345.0,21.8958,21.9034,21.8883,21.8958,6345.0
2016-06-22 12:10:00,28.96,28.97,28.96,28.97,2100.0,21.8958,21.9034,21.8958,21.9034,2100.0
2016-06-22 12:15:00,28.96,28.96,28.92,28.93,17789.0,21.8958,21.8958,21.8656,21.8732,17789.0
2016-06-22 12:20:00,28.92,28.92,28.85,28.85,27302.0,21.8656,21.8656,21.8127,21.8127,27302.0
2016-06-22 12:25:00,28.84,28.89,28.83,28.89,59010.0,21.8051,21.8429,21.7976,21.8429,59010.0
2016-06-22 12:30:00,28.89,28.89,28.86,28.88,21294.0,21.8429,21.8429,21.8202,21.8354,21294.0
2016-06-22 12:35:00,28.88,28.89,28.86,28.87,18066.0,21.8354,21.8429,21.8202,21.8278,18066.0
2016-06-22 12:40:00,28.88,28.89,28.86,28.87,11764.0,21.8354,21.8429,21.8202,21.8278,11764.0
2016-06-22 12:45:00,28.86,28.86,28.82,28.84,14258.0,21.8202,21.8202,21.79,21.8051,14258.0
2016-06-22 12:50:00,28.84,28.87,28.84,28.85,13000.0,21.8051,21.8278,21.8051,21.8127,13000.0
2016-06-22 12:55:00,28.84,28.9,28.84,28.89,16508.0,21.8051,21.8505,21.8051,21.8429,16508.0
2016-06-22 13:00:00,28.89,28.89,28.85,28.87,14325.0,21.8429,21.8429,21.8127,21.8278,14325.0
2016-06-22 13:05:00,28.86,28.88,28.77,28.77,30401.0,21.8202,21.8354,21.7522,21.7522,30401.0
2016-06-22 13:10:00,28.77,28.78,28.75,28.78,16487.0,21.7522,21.7598,21.7371,21.7598,16487.0
2016-06-22 13:15:00,28.77,28.77,28.73,28.76,12355.0,21.7522,21.7522,21.722,21.7446,12355.0
2016-06-22 13:20:00,28.77,28.78,28.73,28.74,19445.0,21.7522,21.7598,21.722,21.7295,19445.0
2016-06-22 13:25:00,28.74,28.75,28.72,28.75,25874.0,21.7295,21.7371,21.7144,21.7371,25874.0
2016-06-22 13:30:00,28.75,28.77,28.75,28.75,20550.0,21.7371,21.7522,21.7371,21.7371,20550.0
2016-06-22 13:35:00,28.75,28.78,28.75,28.78,13776.0,21.7371,21.7598,21.7371,21.7598,13776.0
2016-06-22 13:40:00,28.78,28.78,28.76,28.78,8774.0,21.7598,21.7598,21.7446,21.7598,8774.0
2016-06-22 13:45:00,28.77,28.78,28.76,28.77,20532.0,21.7522,21.7598,21.7446,21.7522,20532.0
2016-06-22 13:50:00,28.77,28.82,28.77,28.82,12438.0,21.7522,21.79,21.7522,21.79,12438.0
2016-06-22 13:55:00,28.82,28.83,28.82,28.82,9363.0,21.79,21.7976,21.79,21.79,9363.0
2016-06-22 14:00:00,28.81,28.82,28.78,28.82,15505.0,21.7824,21.79,21.7598,21.79,15505.0
2016-06-22 14:05:00,28.82,28.84,28.79,28.79,16228.0,21.79,21.8051,21.7673,21.7673,16228.0
2016-06-22 14:10:00,28.8,28.8,28.77,28.77,21478.0,21.7749,21.7749,21.7522,21.7522,21478.0
2016-06-22 14:15:00,28.77,28.81,28.76,28.8,25139.0,21.7522,21.7824,21.7446,21.7749,25139.0
2016-06-22 14:20:00,28.79,28.79,28.77,28.78,8502.0,21.7673,21.7673,21.7522,21.7598,8502.0
2016-06-22 14:25:00,28.79,28.81,28.79,28.81,5200.0,21.7673,21.7824,21.7673,21.7824,5200.0
2016-06-22 14:30:00,28.81,28.81,28.78,28.79,11197.0,21.7824,21.7824,21.7598,21.7673,11197.0
2016-06-22 14:35:00,28.78,28.79,28.76,28.76,26600.0,21.7598,21.7673,21.7446,21.7446,26600.0
2016-06-22 14:40:00,28.76,28.77,28.75,28.75,17710.0,21.7446,21.7522,21.7371,21.7371,17710.0
2016-06-22 14:45:00,28.75,28.75,28.74,28.74,11974.0,21.7371,21.7371,21.7295,21.7295,11974.0
2016-06-22 14:50:00,28.75,28.76,28.75,28.76,19451.0,21.7371,21.7446,21.7371,21.7446,19451.0
2016-06-22 14:55:00,28.76,28.77,28.76,28.77,1400.0,21.7446,21.7522,21.7446,21.7522,1400.0
2016-06-22 15:00:00,28.76,28.81,28.76,28.81,5654.0,21.7446,21.7824,21.7446,21.7824,5654.0
2016-06-22 15:05:00,28.81,28.81,28.75,28.75,18289.0,21.7824,21.7824,21.7371,21.7371,18289.0
2016-06-22 15:10:00,28.75,28.75,28.74,28.75,10943.0,21.7371,21.7371,21.7295,21.7371,10943.0
2016-06-22 15:15:00,28.74,28.77,28.72,28.73,23625.0,21.7295,21.7522,21.7144,21.722,23625.0
2016-06-22 15:20:00,28.72,28.72,28.7,28.72,8533.0,21.7144,21.7144,21.6993,21.7144,8533.0
2016-06-22 15:25:00,28.72,28.73,28.69,28.7,23026.0,21.7144,21.722,21.6917,21.6993,23026.0
2016-06-22 15:30:00,28.7,28.73,28.7,28.73,6900.0,21.6993,21.722,21.6993,21.722,6900.0
2016-06-22 15:35:00,28.73,28.76,28.71,28.76,19921.0,21.722,21.7446,21.7068,21.7446,19921.0
2016-06-22 15:40:00,28.76,28.76,28.74,28.75,33970.0,21.7446,21.7446,21.7295,21.7371,33970.0
2016-06-22 15:45:00,28.74,28.75,28.71,28.72,32336.0,21.7295,21.7371,21.7068,21.7144,32336.0
2016-06-22 15:50:00,28.72,28.72,28.69,28.72,41378.0,21.7144,21.7144,21.6917,21.7144,41378.0
2016-06-22 15:55:00,28.72,28.72,28.69,28.71,54617.0,21.7144,21.7144,21.6917,21.7068,54617.0
2016-06-23 09:30:00,29.03,29.09,29.0,29.03,85138.0,21.9488,21.9941,21.9261,21.9488,85138.0
2016-06-23 09:35:00,29.04,29.06,29.0,29.02,47255.0,21.9563,21.9715,21.9261,21.9412,47255.0
2016-06-23 09:40:00,29.01,29.02,28.97,28.99,19995.0,21.9337,21.9412,21.9034,21.9185,19995.0
2016-06-23 09:45:00,29.0,29.03,28.99,29.02,30924.0,21.9261,21.9488,21.9185,21.9412,30924.0
2016-06-23 09:50:00,29.02,29.03,28.97,29.0,33100.0,21.9412,21.9488,21.9034,21.9261,33100.0
2016-06-23 09:55:00,29.0,29.05,29.0,29.04,19016.0,21.9261,21.9639,21.9261,21.9563,19016.0
2016-06-23 10:00:00,29.04,29.06,29.01,29.04,14632.0,21.9563,21.9715,21.9337,21.9563,14632.0
2016-06-23 10:05:00,29.03,29.03,29.0,29.01,18542.0,21.9488,21.9488,21.9261,21.9337,18542.0
2016-06-23 10:10:00,29.02,29.02,29.0,29.01,16644.0,21.9412,21.9412,21.9261,21.9337,16644.0
2016-06-23 10:15:00,29.01,29.04,28.99,28.99,27079.0,21.9337,21.9563,21.9185,21.9185,27079.0
2016-06-23 10:20:00,29.0,29.05,29.0,29.05,18892.0,21.9261,21.9639,21.9261,21.9639,18892.0
2016-06-23 10:25:00,29.04,29.07,29.03,29.04,21927.0,21.9563,21.979,21.9488,21.9563,21927.0
2016-06-23 10:30:00,29.04,29.04,28.99,29.0,27552.0,21.9563,21.9563,21.9185,21.9261,27552.0
2016-06-23 10:35:00,28.99,29.0,28.97,28.98,7611.0,21.9185,21.9261,21.9034,21.911,7611.0
2016-06-23 10:40:00,28.98,29.0,28.98,28.99,24685.0,21.911,21.9261,21.911,21.9185,24685.0
2016-06-23 10:45:00,28.99,29.0,28.98,29.0,19213.0,21.9185,21.9261,21.911,21.9261,19213.0
2016-06-23 10:50:00,29.0,29.0,29.0,29.0,9359.0,21.9261,21.9261,21.9261,21.9261,9359.0
2016-06-23 10:55:00,29.0,29.05,29.0,29.05,29111.0,21.9261,21.9639,21.9261,21.9639,29111.0
2016-06-23 11:00:00,29.05,29.09,29.05,29.06,18685.0,21.9639,21.9941,21.9639,21.9715,18685.0
2016-06-23 11:05:00,29.06,29.07,29.02,29.02,13704.0,21.9715,21.979,21.9412,21.9412,13704.0
2016-06-23 11:10:00,29.02,29.06,29.02,29.06,12724.0,21.9412,21.9715,21.9412,21.9715,12724.0
2016-06-23 11:15:00,29.06,29.07,29.05,29.05,10688.0,21.9715,21.979,21.9639,21.9639,10688.0
2016-06-23 11:20:00,29.05,29.05,29.01,29.01,16036.0,21.9639,21.9639,21.9337,21.9337,16036.0
2016-06-23 11:25:00,29.01,29.02,29.0,29.01,10497.0,21.9337,21.9412,21.9261,21.9337,10497.0
2016-06-23 11:30:00,29.02,29.05,29.02,29.05,4706.0,21.9412,21.9639,21.9412,21.9639,4706.0
2016-06-23 11:35:00,29.05,29.06,29.05,29.06,7276.0,21.9639,21.9715,21.9639,21.9715,7276.0
2016-06-23 11:40:00,29.07,29.08,29.05,29.06,3304.0,21.979,21.9866,21.9639,21.9715,3304.0
2016-06-23 11:45:00,29.07,29.08,29.07,29.08,4208.0,21.979,21.9866,21.979,21.9866,4208.0
2016-06-23 11:50:00,29.09,29.09,29.09,29.09,5000.0,21.9941,21.9941,21.9941,21.9941,5000.0
2016-06-23 11:55:00,29.09,29.1,29.09,29.1,1953.0,21.9941,22.0017,21.9941,22.0017,1953.0
2016-06-23 12:00:00,29.1,29.13,29.09,29.09,16006.0,22.0017,22.0244,21.9941,21.9941,16006.0
2016-06-23 12:05:00,29.09,29.11,29.09,29.1,5879.0,21.9941,22.0093,21.9941,22.0017,5879.0
2016-06-23 12:10:00,29.11,29.12,29.11,29.12,12318.0,22.0093,22.0168,22.0093,22.0168,12318.0
2016-06-23 12:15:00,29.11,29.11,29.11,29.11,4200.0,22.0093,22.0093,22.0093,22.0093,4200.0
2016-06-23 12:20:00,29.11,29.11,29.1,29.1,10004.0,22.0093,22.0093,22.0017,22.0017,10004.0
2016-06-23 12:25:00,29.11,29.11,29.09,29.09,8606.0,22.0093,22.0093,21.9941,21.9941,8606.0
2016-06-23 12:30:00,29.09,29.1,29.09,29.1,5426.0,21.9941,22.0017,21.9941,22.0017,5426.0
2016-06-23 12:35:00,29.1,29.12,29.1,29.11,7262.0,22.0017,22.0168,22.0017,22.0093,7262.0
2016-06-23 12:40:00,29.11,29.13,29.11,29.11,10523.0,22.0093,22.0244,22.0093,22.0093,10523.0
2016-06-23 12:45:00,29.11,29.11,29.1,29.1,5985.0,22.0093,22.0093,22.0017,22.0017,5985.0
2016-06-23 12:50:00,29.11,29.12,29.11,29.12,11459.0,22.0093,22.0168,22.0093,22.0168,11459.0
2016-06-23 12:55:00,29.12,29.12,29.11,29.12,8004.0,22.0168,22.0168,22.0093,22.0168,8004.0
2016-06-23 13:00:00,29.12,29.14,29.12,29.14,11093.0,22.0168,22.0319,22.0168,22.0319,11093.0
2016-06-23 13:05:00,29.14,29.14,29.13,29.14,12000.0,22.0319,22.0319,22.0244,22.0319,12000.0
2016-06-23 13:10:00,29.14,29.15,29.14,29.15,2700.0,22.0319,22.0395,22.0319,22.0395,2700.0
2016-06-23 13:15:00,29.15,29.15,29.13,29.15,20921.0,22.0395,22.0395,22.0244,22.0395,20921.0
2016-06-23 13:20:00,29.15,29.15,29.12,29.12,64955.0,22.0395,22.0395,22.0168,22.0168,64955.0
2016-06-23 13:25:00,29.11,29.11,29.11,29.11,6113.0,22.0093,22.0093,22.0093,22.0093,6113.0
2016-06-23 13:30:00,29.12,29.13,29.09,29.09,9080.0,22.0168,22.0244,21.9941,21.9941,9080.0
2016-06-23 13:35:00,29.09,29.09,29.08,29.08,6453.0,21.9941,21.9941,21.9866,21.9866,6453.0
2016-06-23 13:40:00,29.08,29.09,29.07,29.07,10359.0,21.9866,21.9941,21.979,21.979,10359.0
2016-06-23 13:45:00,29.08,29.08,29.07,29.07,23026.0,21.9866,21.9866,21.979,21.979,23026.0
2016-06-23 13:50:00,29.07,29.09,29.07,29.08,5488.0,21.979,21.9941,21.979,21.9866,5488.0
2016-06-23 13:55:00,29.08,29.09,29.05,29.06,43195.0,21.9866,21.9941,21.9639,21.9715,43195.0
2016-06-23 14:00:00,29.05,29.06,29.03,29.06,10515.0,21.9639,21.9715,21.9488,21.9715,10515.0
2016-06-23 14:05:00,29.07,29.08,29.06,29.08,10133.0,21.979,21.9866,21.9715,21.9866,10133.0
2016-06-23 14:10:00,29.08,29.09,29.08,29.09,4154.0,21.9866,21.9941,21.9866,21.9941,4154.0
2016-06-23 14:15:00,29.09,29.1,29.09,29.09,13721.0,21.9941,22.0017,21.9941,21.9941,13721.0
2016-06-23 14:20:00,29.09,29.09,29.07,29.07,8063.0,21.9941,21.9941,21.979,21.979,8063.0
2016-06-23 14:25:00,29.07,29.1,29.07,29.1,10300.0,21.979,22.0017,21.979,22.0017,10300.0
2016-06-23 14:30:00,29.09,29.09,29.08,29.09,5441.0,21.9941,21.9941,21.9866,21.9941,5441.0
2016-06-23 14:35:00,29.09,29.09,29.08,29.09,2570.0,21.9941,21.9941,21.9866,21.9941,2570.0
2016-06-23 14:40:00,29.1,29.1,29.08,29.08,6293.0,22.0017,22.0017,21.9866,21.9866,6293.0
2016-06-23 14:45:00,29.08,29.1,29.08,29.08,16108.0,21.9866,22.0017,21.9866,21.9866,16108.0
2016-06-23 14:50:00,29.09,29.1,29.09,29.1,2338.0,21.9941,22.0017,21.9941,22.0017,2338.0
2016-06-23 14:55:00,29.11,29.11,29.09,29.09,3909.0,22.0093,22.0093,21.9941,21.9941,3909.0
2016-06-23 15:00:00,29.09,29.1,29.09,29.09,5453.0,21.9941,22.0017,21.9941,21.9941,5453.0
2016-06-23 15:05:00,29.08,29.08,29.07,29.08,6108.0,21.9866,21.9866,21.979,21.9866,6108.0
2016-06-23 15:10:00,29.08,29.08,29.08,29.08,6395.0,21.9866,21.9866,21.9866,21.9866,6395.0
2016-06-23 15:15:00,29.08,29.08,29.04,29.06,22124.0,21.9866,21.9866,21.9563,21.9715,22124.0
2016-06-23 15:20:00,29.06,29.06,29.03,29.03,6721.0,21.9715,21.9715,21.9488,21.9488,6721.0
2016-06-23 15:25:00,29.03,29.05,29.03,29.05,39831.0,21.9488,21.9639,21.9488,21.9639,39831.0
2016-06-23 15:30:00,29.04,29.07,29.03,29.07,11347.0,21.9563,21.979,21.9488,21.979,11347.0
2016-06-23 15:35:00,29.07,29.07,29.05,29.06,42414.0,21.979,21.979,21.9639,21.9715,42414.0
2016-06-23 15:40:00,29.06,29.11,29.06,29.11,17212.0,21.9715,22.0093,21.9715,22.0093,17212.0
2016-06-23 15:45:00,29.11,29.17,29.11,29.17,43808.0,22.0093,22.0546,22.0093,22.0546,43808.0
2016-06-23 15:50:00,29.17,29.23,29.16,29.21,98866.0,22.0546,22.1,22.0471,22.0849,98866.0
2016-06-23 15:55:00,29.2,29.22,29.19,29.21,101562.0,22.0773,22.0924,22.0697,22.0849,101562.0
2016-06-24 09:30:00,28.15,28.29,28.11,28.26,161848.0,21.2834,21.3893,21.2532,21.3666,161848.0
2016-06-24 09:35:00,28.27,28.41,28.25,28.36,105402.0,21.3742,21.48,21.359,21.4422,105402.0
2016-06-24 09:40:00,28.37,28.47,28.34,28.42,114983.0,21.4498,21.5254,21.4271,21.4876,114983.0
2016-06-24 09:45:00,28.42,28.44,28.32,28.39,72912.0,21.4876,21.5027,21.412,21.4649,72912.0
2016-06-24 09:50:00,28.39,28.4,28.3,28.4,68080.0,21.4649,21.4724,21.3968,21.4724,68080.0
2016-06-24 09:55:00,28.39,28.46,28.38,28.41,103692.0,21.4649,21.5178,21.4573,21.48,103692.0
2016-06-24 10:00:00,28.41,28.56,28.4,28.51,131010.0,21.48,21.5934,21.4724,21.5556,131010.0
2016-06-24 10:05:00,28.51,28.51,28.44,28.51,55965.0,21.5556,21.5556,21.5027,21.5556,55965.0
2016-06-24 10:10:00,28.52,28.57,28.44,28.5,69284.0,21.5632,21.601,21.5027,21.5481,69284.0
2016-06-24 10:15:00,28.5,28.5,28.41,28.42,51271.0,21.5481,21.5481,21.48,21.4876,51271.0
2016-06-24 10:20:00,28.41,28.42,28.35,28.39,58395.0,21.48,21.4876,21.4346,21.4649,58395.0
2016-06-24 10:25:00,28.38,28.42,28.33,28.38,42717.0,21.4573,21.4876,21.4195,21.4573,42717.0
2016-06-24 10:30:00,28.37,28.4,28.32,28.32,40623.0,21.4498,21.4724,21.412,21.412,40623.0
2016-06-24 10:35:00,28.32,28.39,28.31,28.39,38115.0,21.412,21.4649,21.4044,21.4649,38115.0
2016-06-24 10:40:00,28.39,28.39,28.32,28.35,38438.0,21.4649,21.4649,21.412,21.4346,38438.0
2016-06-24 10:45:00,28.35,28.35,28.3,28.3,29659.0,21.4346,21.4346,21.3968,21.3968,29659.0
2016-06-24 10:50:00,28.31,28.33,28.31,28.33,23080.0,21.4044,21.4195,21.4044,21.4195,23080.0
2016-06-24 10:55:00,28.33,28.34,28.26,28.26,26947.0,21.4195,21.4271,21.3666,21.3666,26947.0
2016-06-24 11:00:00,28.27,28.28,28.23,28.23,50126.0,21.3742,21.3817,21.3439,21.3439,50126.0
2016-06-24 11:05:00,28.23,28.28,28.23,28.28,32507.0,21.3439,21.3817,21.3439,21.3817,32507.0
2016-06-24 11:10:00,28.29,28.29,28.24,28.26,22238.0,21.3893,21.3893,21.3515,21.3666,22238.0
2016-06-24 11:15:00,28.25,28.25,28.2,28.22,22323.0,21.359,21.359,21.3212,21.3364,22323.0
2016-06-24 11:20:00,28.23,28.23,28.16,28.16,48706.0,21.3439,21.3439,21.291,21.291,48706.0
2016-06-24 11:25:00,28.16,28.21,28.15,28.2,27765.0,21.291,21.3288,21.2834,21.3212,27765.0
2016-06-24 11:30:00,28.2,28.23,28.18,28.18,18289.0,21.3212,21.3439,21.3061,21.3061,18289.0
2016-06-24 11:35:00,28.19,28.22,28.19,28.2,30932.0,21.3137,21.3364,21.3137,21.3212,30932.0
2016-06-24 11:40:00,28.19,28.2,28.16,28.19,68956.0,21.3137,21.3212,21.291,21.3137,68956.0
2016-06-24 11:45:00,28.19,28.24,28.16,28.17,43103.0,21.3137,21.3515,21.291,21.2986,43103.0
2016-06-24 11:50:00,28.17,28.18,28.12,28.14,38256.0,21.2986,21.3061,21.2607,21.2759,38256.0
2016-06-24 11:55:00,28.14,28.15,28.11,28.15,40884.0,21.2759,21.2834,21.2532,21.2834,40884.0
2016-06-24 12:00:00,28.15,28.16,28.12,28.12,36006.0,21.2834,21.291,21.2607,21.2607,36006.0
2016-06-24 12:05:00,28.12,28.12,28.06,28.06,57862.0,21.2607,21.2607,21.2154,21.2154,57862.0
2016-06-24 12:10:00,28.06,28.06,28.03,28.05,52035.0,21.2154,21.2154,21.1927,21.2078,52035.0
2016-06-24 12:15:00,28.05,28.05,28.01,28.03,41831.0,21.2078,21.2078,21.1776,21.1927,41831.0
2016-06-24 12:20:00,28.03,28.06,28.02,28.02,25710.0,21.1927,21.2154,21.1851,21.1851,25710.0
2016-06-24 12:25:00,28.02,28.05,28.02,28.04,17300.0,21.1851,21.2078,21.1851,21.2003,17300.0
2016-06-24 12:30:00,28.03,28.05,28.02,28.02,25212.0,21.1927,21.2078,21.1851,21.1851,25212.0
2016-06-24 12:35:00,28.01,28.02,27.98,27.98,54476.0,21.1776,21.1851,21.1549,21.1549,54476.0
2016-06-24 12:40:00,27.97,28.0,27.93,27.95,58821.0,21.1473,21.17,21.1171,21.1322,58821.0
2016-06-24 12:45:00,27.95,27.95,27.88,27.89,56706.0,21.1322,21.1322,21.0793,21.0869,56706.0
2016-06-24 12:50:00,27.89,27.92,27.89,27.92,34557.0,21.0869,21.1095,21.0869,21.1095,34557.0
2016-06-24 12:55:00,27.93,27.93,27.84,27.86,41782.0,21.1171,21.1171,21.049,21.0642,41782.0
2016-06-24 13:00:00,27.85,27.93,27.85,27.9,45064.0,21.0566,21.1171,21.0566,21.0944,45064.0
2016-06-24 13:05:00,27.89,27.89,27.85,27.87,48322.0,21.0869,21.0869,21.0566,21.0717,48322.0
2016-06-24 13:10:00,27.87,27.93,27.87,27.93,30234.0,21.0717,21.1171,21.0717,21.1171,30234.0
2016-06-24 13:15:00,27.93,27.94,27.86,27.92,41837.0,21.1171,21.1247,21.0642,21.1095,41837.0
2016-06-24 13:20:00,27.92,27.92,27.89,27.91,33420.0,21.1095,21.1095,21.0869,21.102,33420.0
2016-06-24 13:25:00,27.92,27.94,27.91,27.94,18825.0,21.1095,21.1247,21.102,21.1247,18825.0
2016-06-24 13:30:00,27.94,27.98,27.94,27.96,21775.0,21.1247,21.1549,21.1247,21.1398,21775.0
2016-06-24 13:35:00,27.96,28.0,27.96,28.0,18198.0,21.1398,21.17,21.1398,21.17,18198.0
2016-06-24 13:40:00,28.0,28.0,27.93,27.95,26926.0,21.17,21.17,21.1171,21.1322,26926.0
2016-06-24 13:45:00,27.94,27.94,27.91,27.94,26380.0,21.1247,21.1247,21.102,21.1247,26380.0
2016-06-24 13:50:00,27.94,27.94,27.91,27.94,21861.0,21.1247,21.1247,21.102,21.1247,21861.0
2016-06-24 13:55:00,27.94,27.95,27.9,27.93,40756.0,21.1247,21.1322,21.0944,21.1171,40756.0
2016-06-24 14:00:00,27.93,27.98,27.93,27.98,22650.0,21.1171,21.1549,21.1171,21.1549,22650.0
2016-06-24 14:05:00,27.98,27.98,27.93,27.96,34228.0,21.1549,21.1549,21.1171,21.1398,34228.0
2016-06-24 14:10:00,27.96,28.0,27.96,27.98,41466.0,21.1398,21.17,21.1398,21.1549,41466.0
2016-06-24 14:15:00,27.97,27.97,27.91,27.93,32592.0,21.1473,21.1473,21.102,21.1171,32592.0
2016-06-24 14:20:00,27.92,27.92,27.86,27.88,26441.0,21.1095,21.1095,21.0642,21.0793,26441.0
2016-06-24 14:25:00,27.87,27.9,27.86,27.87,22912.0,21.0717,21.0944,21.0642,21.0717,22912.0
2016-06-24 14:30:00,27.88,27.88,27.83,27.83,51242.0,21.0793,21.0793,21.0415,21.0415,51242.0
2016-06-24 14:35:00,27.83,27.84,27.81,27.83,39297.0,21.0415,21.049,21.0264,21.0415,39297.0
2016-06-24 14:40:00,27.82,27.84,27.81,27.83,32344.0,21.0339,21.049,21.0264,21.0415,32344.0
2016-06-24 14:45:00,27.82,27.82,27.77,27.81,61978.0,21.0339,21.0339,20.9961,21.0264,61978.0
2016-06-24 14:50:00,27.82,27.9,27.81,27.9,28924.0,21.0339,21.0944,21.0264,21.0944,28924.0
2016-06-24 14:55:00,27.9,27.94,27.86,27.88,49163.0,21.0944,21.1247,21.0642,21.0793,49163.0
2016-06-24 15:00:00,27.87,27.92,27.85,27.88,36699.0,21.0717,21.1095,21.0566,21.0793,36699.0
2016-06-24 15:05:00,27.89,27.9,27.84,27.86,46409.0,21.0869,21.0944,21.049,21.0642,46409.0
2016-06-24 15:10:00,27.85,27.85,27.77,27.8,38640.0,21.0566,21.0566,20.9961,21.0188,38640.0
2016-06-24 15:15:00,27.8,27.8,27.71,27.72,36780.0,21.0188,21.0188,20.9508,20.9583,36780.0
2016-06-24 15:20:00,27.72,27.8,27.72,27.75,66417.0,20.9583,21.0188,20.9583,20.981,66417.0
2016-06-24 15:25:00,27.76,27.78,27.73,27.75,80098.0,20.9886,21.0037,20.9659,20.981,80098.0
2016-06-24 15:30:00,27.74,27.82,27.74,27.82,45081.0,20.9734,21.0339,20.9734,21.0339,45081.0
2016-06-24 15:35:00,27.82,27.85,27.76,27.79,57428.0,21.0339,21.0566,20.9886,21.0112,57428.0
2016-06-24 15:40:00,27.79,27.86,27.79,27.84,52562.0,21.0112,21.0642,21.0112,21.049,52562.0
2016-06-24 15:45:00,27.85,27.91,27.83,27.9,74386.0,21.0566,21.102,21.0415,21.0944,74386.0
2016-06-24 15:50:00,27.9,27.94,27.88,27.9,85638.0,21.0944,21.1247,21.0793,21.0944,85638.0
2016-06-24 15:55:00,27.9,27.9,27.73,27.74,223974.0,21.0944,21.0944,20.9659,20.9734,223974.0
2016-06-27 09:30:00,27.53,27.54,27.37,27.41,61711.0,20.8147,20.8222,20.6937,20.7239,61711.0
2016-06-27 09:35:00,27.41,27.41,27.29,27.3,54444.0,20.7239,20.7239,20.6332,20.6408,54444.0
2016-06-27 09:40:00,27.31,27.31,27.23,27.24,47798.0,20.6483,20.6483,20.5878,20.5954,47798.0
2016-06-27 09:45:00,27.24,27.3,27.21,27.22,61045.0,20.5954,20.6408,20.5727,20.5803,61045.0
2016-06-27 09:50:00,27.23,27.28,27.22,27.22,20500.0,20.5878,20.6256,20.5803,20.5803,20500.0
2016-06-27 09:55:00,27.2,27.29,27.2,27.27,49703.0,20.5652,20.6332,20.5652,20.6181,49703.0
2016-06-27 10:00:00,27.26,27.33,27.26,27.3,32544.0,20.6105,20.6635,20.6105,20.6408,32544.0
2016-06-27 10:05:00,27.29,27.29,27.23,27.23,23200.0,20.6332,20.6332,20.5878,20.5878,23200.0
2016-06-27 10:10:00,27.24,27.27,27.23,27.25,30095.0,20.5954,20.6181,20.5878,20.603,30095.0
2016-06-27 10:15:00,27.24,27.28,27.23,27.26,24435.0,20.5954,20.6256,20.5878,20.6105,24435.0
2016-06-27 10:20:00,27.26,27.3,27.24,27.25,18903.0,20.6105,20.6408,20.5954,20.603,18903.0
2016-06-27 10:25:00,27.25,27.26,27.21,27.23,24106.0,20.603,20.6105,20.5727,20.5878,24106.0
2016-06-27 10:30:00,27.24,27.3,27.24,27.3,44023.0,20.5954,20.6408,20.5954,20.6408,44023.0
2016-06-27 10:35:00,27.31,27.32,27.25,27.26,36171.0,20.6483,20.6559,20.603,20.6105,36171.0
2016-06-27 10:40:00,27.27,27.31,27.26,27.28,36898.0,20.6181,20.6483,20.6105,20.6256,36898.0
2016-06-27 10:45:00,27.27,27.27,27.19,27.22,28124.0,20.6181,20.6181,20.5576,20.5803,28124.0
2016-06-27 10:50:00,27.21,27.22,27.16,27.19,24532.0,20.5727,20.5803,20.5349,20.5576,24532.0
2016-06-27 10:55:00,27.19,27.21,27.16,27.16,20474.0,20.5576,20.5727,20.5349,20.5349,20474.0
2016-06-27 11:00:00,27.16,27.21,27.14,27.2,44361.0,20.5349,20.5727,20.5198,20.5652,44361.0
2016-06-27 11:05:00,27.2,27.26,27.2,27.23,26086.0,20.5652,20.6105,20.5652,20.5878,26086.0
2016-06-27 11:10:00,27.23,27.23,27.16,27.17,28472.0,20.5878,20.5878,20.5349,20.5425,28472.0
2016-06-27 11:15:00,27.17,27.2,27.15,27.18,47371.0,20.5425,20.5652,20.5274,20.55,47371.0
2016-06-27 11:20:00,27.18,27.19,27.14,27.15,42855.0,20.55,20.5576,20.5198,20.5274,42855.0
2016-06-27 11:25:00,27.15,27.25,27.14,27.25,21714.0,20.5274,20.603,20.5198,20.603,21714.0
2016-06-27 11:30:00,27.25,27.32,27.24,27.31,47065.0,20.603,20.6559,20.5954,20.6483,47065.0
2016-06-27 11:35:00,27.3,27.37,27.3,27.33,73011.0,20.6408,20.6937,20.6408,20.6635,73011.0
2016-06-27 11:40:00,27.33,27.35,27.32,27.35,24801.0,20.6635,20.6786,20.6559,20.6786,24801.0
2016-06-27 11:45:00,27.35,27.41,27.33,27.39,40375.0,20.6786,20.7239,20.6635,20.7088,40375.0
2016-06-27 11:50:00,27.39,27.41,27.36,27.4,39618.0,20.7088,20.7239,20.6861,20.7164,39618.0
2016-06-27 11:55:00,27.4,27.4,27.34,27.35,20313.0,20.7164,20.7164,20.671,20.6786,20313.0
2016-06-27 12:00:00,27.35,27.36,27.33,27.35,31813.0,20.6786,20.6861,20.6635,20.6786,31813.0
2016-06-27 12:05:00,27.35,27.36,27.33,27.34,20911.0,20.6786,20.6861,20.6635,20.671,20911.0
2016-06-27 12:10:00,27.34,27.34,27.31,27.33,10135.0,20.671,20.671,20.6483,20.6635,10135.0
2016-06-27 12:15:00,27.33,27.39,27.33,27.37,13939.0,20.6635,20.7088,20.6635,20.6937,13939.0
2016-06-27 12:20:00,27.37,27.39,27.36,27.37,18146.0,20.6937,20.7088,20.6861,20.6937,18146.0
2016-06-27 12:25:00,27.38,27.4,27.36,27.39,12473.0,20.7013,20.7164,20.6861,20.7088,12473.0
2016-06-27 12:30:00,27.39,27.39,27.36,27.37,7899.0,20.7088,20.7088,20.6861,20.6937,7899.0
2016-06-27 12:35:00,27.38,27.39,27.34,27.34,16210.0,20.7013,20.7088,20.671,20.671,16210.0
2016-06-27 12:40:00,27.34,27.34,27.3,27.3,30101.0,20.671,20.671,20.6408,20.6408,30101.0
2016-06-27 12:45:00,27.29,27.33,27.29,27.33,16929.0,20.6332,20.6635,20.6332,20.6635,16929.0
2016-06-27 12:50:00,27.33,27.36,27.3,27.33,21999.0,20.6635,20.6861,20.6408,20.6635,21999.0
2016-06-27 12:55:00,27.34,27.36,27.33,27.35,14206.0,20.671,20.6861,20.6635,20.6786,14206.0
2016-06-27 13:00:00,27.35,27.37,27.33,27.35,14644.0,20.6786,20.6937,20.6635,20.6786,14644.0
2016-06-27 13:05:00,27.36,27.37,27.31,27.31,18012.0,20.6861,20.6937,20.6483,20.6483,18012.0
2016-06-27 13:10:00,27.32,27.34,27.32,27.33,18947.0,20.6559,20.671,20.6559,20.6635,18947.0
2016-06-27 13:15:00,27.34,27.36,27.33,27.33,15348.0,20.671,20.6861,20.6635,20.6635,15348.0
2016-06-27 13:20:00,27.33,27.35,27.32,27.35,25140.0,20.6635,20.6786,20.6559,20.6786,25140.0
2016-06-27 13:25:00,27.35,27.36,27.34,27.34,15776.0,20.6786,20.6861,20.671,20.671,15776.0
2016-06-27 13:30:00,27.33,27.34,27.29,27.3,17223.0,20.6635,20.671,20.6332,20.6408,17223.0
2016-06-27 13:35:00,27.3,27.31,27.27,27.29,43748.0,20.6408,20.6483,20.6181,20.6332,43748.0
2016-06-27 13:40:00,27.28,27.3,27.23,27.23,39588.0,20.6256,20.6408,20.5878,20.5878,39588.0
2016-06-27 13:45:00,27.22,27.26,27.22,27.25,19860.0,20.5803,20.6105,20.5803,20.603,19860.0
2016-06-27 13:50:00,27.24,27.28,27.23,27.28,22334.0,20.5954,20.6256,20.5878,20.6256,22334.0
2016-06-27 13:55:00,27.27,27.27,27.24,27.26,17236.0,20.6181,20.6181,20.5954,20.6105,17236.0
2016-06-27 14:00:00,27.26,27.28,27.25,27.26,17008.0,20.6105,20.6256,20.603,20.6105,17008.0
2016-06-27 14:05:00,27.26,27.26,27.21,27.22,15612.0,20.6105,20.6105,20.5727,20.5803,15612.0
2016-06-27 14:10:00,27.21,27.24,27.2,27.2,20988.0,20.5727,20.5954,20.5652,20.5652,20988.0
2016-06-27 14:15:00,27.2,27.22,27.18,27.19,20788.0,20.5652,20.5803,20.55,20.5576,20788.0
2016-06-27 14:20:00,27.2,27.25,27.2,27.21,32944.0,20.5652,20.603,20.5652,20.5727,32944.0
2016-06-27 14:25:00,27.22,27.27,27.22,27.27,13915.0,20.5803,20.6181,20.5803,20.6181,13915.0
2016-06-27 14:30:00,27.28,27.28,27.23,27.24,19900.0,20.6256,20.6256,20.5878,20.5954,19900.0
2016-06-27 14:35:00,27.24,27.29,27.23,27.27,18197.0,20.5954,20.6332,20.5878,20.6181,18197.0
2016-06-27 14:40:00,27.26,27.28,27.22,27.24,17525.0,20.6105,20.6256,20.5803,20.5954,17525.0
2016-06-27 14:45:00,27.24,27.25,27.18,27.2,15791.0,20.5954,20.603,20.55,20.5652,15791.0
2016-06-27 14:50:00,27.19,27.2,27.16,27.16,43810.0,20.5576,20.5652,20.5349,20.5349,43810.0
2016-06-27 14:55:00,27.16,27.17,27.15,27.17,22448.0,20.5349,20.5425,20.5274,20.5425,22448.0
2016-06-27 15:00:00,27.18,27.21,27.17,27.21,15644.0,20.55,20.5727,20.5425,20.5727,15644.0
2016-06-27 15:05:00,27.21,27.22,27.19,27.19,39802.0,20.5727,20.5803,20.5576,20.5576,39802.0
2016-06-27 15:10:00,27.2,27.27,27.2,27.27,31609.0,20.5652,20.6181,20.5652,20.6181,31609.0
2016-06-27 15:15:00,27.26,27.26,27.19,27.2,33416.0,20.6105,20.6105,20.5576,20.5652,33416.0
2016-06-27 15:20:00,27.2,27.21,27.15,27.17,57095.0,20.5652,20.5727,20.5274,20.5425,57095.0
2016-06-27 15:25:00,27.18,27.2,27.18,27.19,73687.0,20.55,20.5652,20.55,20.5576,73687.0
2016-06-27 15:30:00,27.19,27.25,27.18,27.25,36445.0,20.5576,20.603,20.55,20.603,36445.0
2016-06-27 15:35:00,27.26,27.34,27.25,27.34,42126.0,20.6105,20.671,20.603,20.671,42126.0
2016-06-27 15:40:00,27.34,27.38,27.31,27.34,65988.0,20.671,20.7013,20.6483,20.671,65988.0
2016-06-27 15:45:00,27.33,27.36,27.32,27.34,52372.0,20.6635,20.6861,20.6559,20.671,52372.0
2016-06-27 15:50:00,27.34,27.36,27.31,27.32,67080.0,20.671,20.6861,20.6483,20.6559,67080.0
2016-06-27 15:55:00,27.31,27.32,27.28,27.31,90841.0,20.6483,20.6559,20.6256,20.6483,90841.0
2016-06-28 09:30:00,27.53,27.61,27.5,27.59,136237.0,20.8147,20.8752,20.792,20.86,136237.0
2016-06-28 09:35:00,27.55,27.59,27.51,27.57,57864.0,20.8298,20.86,20.7995,20.8449,57864.0
2016-06-28 09:40:00,27.57,27.6,27.55,27.59,21431.0,20.8449,20.8676,20.8298,20.86,21431.0
2016-06-28 09:45:00,27.6,27.65,27.59,27.63,35039.0,20.8676,20.9054,20.86,20.8903,35039.0
2016-06-28 09:50:00,27.64,27.72,27.64,27.71,28873.0,20.8978,20.9583,20.8978,20.9508,28873.0
2016-06-28 09:55:00,27.7,27.75,27.7,27.75,41095.0,20.9432,20.981,20.9432,20.981,41095.0
2016-06-28 10:00:00,27.75,27.78,27.73,27.76,64659.0,20.981,21.0037,20.9659,20.9886,64659.0
2016-06-28 10:05:00,27.76,27.77,27.75,27.75,20174.0,20.9886,20.9961,20.981,20.981,20174.0
2016-06-28 10:10:00,27.75,27.77,27.73,27.74,35025.0,20.981,20.9961,20.9659,20.9734,35025.0
2016-06-28 10:15:00,27.75,27.75,27.71,27.72,31662.0,20.981,20.981,20.9508,20.9583,31662.0
2016-06-28 10:20:00,27.72,27.75,27.7,27.7,26072.0,20.9583,20.981,20.9432,20.9432,26072.0
2016-06-28 10:25:00,27.7,27.72,27.69,27.71,21227.0,20.9432,20.9583,20.9356,20.9508,21227.0
2016-06-28 10:30:00,27.71,27.75,27.71,27.74,32308.0,20.9508,20.981,20.9508,20.9734,32308.0
2016-06-28 10:35:00,27.73,27.73,27.66,27.67,30342.0,20.9659,20.9659,20.913,20.9205,30342.0
2016-06-28 10:40:00,27.67,27.67,27.64,27.66,26168.0,20.9205,20.9205,20.8978,20.913,26168.0
2016-06-28 10:45:00,27.66,27.68,27.65,27.67,10058.0,20.913,20.9281,20.9054,20.9205,10058.0
2016-06-28 10:50:00,27.67,27.69,27.65,27.69,15844.0,20.9205,20.9356,20.9054,20.9356,15844.0
2016-06-28 10:55:00,27.7,27.7,27.64,27.65,18665.0,20.9432,20.9432,20.8978,20.9054,18665.0
2016-06-28 11:00:00,27.64,27.66,27.61,27.61,14681.0,20.8978,20.913,20.8752,20.8752,14681.0
2016-06-28 11:05:00,27.61,27.62,27.57,27.57,19040.0,20.8752,20.8827,20.8449,20.8449,19040.0
2016-06-28 11:10:00,27.57,27.61,27.57,27.6,19286.0,20.8449,20.8752,20.8449,20.8676,19286.0
2016-06-28 11:15:00,27.6,27.63,27.58,27.62,19500.0,20.8676,20.8903,20.8525,20.8827,19500.0
2016-06-28 11:20:00,27.62,27.64,27.59,27.59,26039.0,20.8827,20.8978,20.86,20.86,26039.0
2016-06-28 11:25:00,27.59,27.61,27.58,27.59,25592.0,20.86,20.8752,20.8525,20.86,25592.0
2016-06-28 11:30:00,27.6,27.61,27.57,27.58,14534.0,20.8676,20.8752,20.8449,20.8525,14534.0
2016-06-28 11:35:00,27.58,27.59,27.57,27.58,9740.0,20.8525,20.86,20.8449,20.8525,9740.0
2016-06-28 11:40:00,27.59,27.63,27.58,27.63,22654.0,20.86,20.8903,20.8525,20.8903,22654.0
2016-06-28 11:45:00,27.63,27.66,27.63,27.64,13896.0,20.8903,20.913,20.8903,20.8978,13896.0
2016-06-28 11:50:00,27.63,27.67,27.62,27.67,11878.0,20.8903,20.9205,20.8827,20.9205,11878.0
2016-06-28 11:55:00,27.67,27.71,27.66,27.68,8330.0,20.9205,20.9508,20.913,20.9281,8330.0
2016-06-28 12:00:00,27.68,27.69,27.65,27.67,15913.0,20.9281,20.9356,20.9054,20.9205,15913.0
2016-06-28 12:05:00,27.66,27.67,27.64,27.64,8811.0,20.913,20.9205,20.8978,20.8978,8811.0
2016-06-28 12:10:00,27.64,27.65,27.6,27.6,10216.0,20.8978,20.9054,20.8676,20.8676,10216.0
2016-06-28 12:15:00,27.61,27.63,27.6,27.62,15307.0,20.8752,20.8903,20.8676,20.8827,15307.0
2016-06-28 12:20:00,27.62,27.64,27.62,27.63,7000.0,20.8827,20.8978,20.8827,20.8903,7000.0
2016-06-28 12:25:00,27.62,27.62,27.61,27.61,16281.0,20.8827,20.8827,20.8752,20.8752,16281.0
2016-06-28 12:30:00,27.62,27.66,27.61,27.65,10117.0,20.8827,20.913,20.8752,20.9054,10117.0
2016-06-28 12:35:00,27.65,27.67,27.64,27.67,12001.0,20.9054,20.9205,20.8978,20.9205,12001.0
2016-06-28 12:40:00,27.68,27.68,27.66,27.66,9450.0,20.9281,20.9281,20.913,20.913,9450.0
2016-06-28 12:45:00,27.66,27.67,27.63,27.64,15088.0,20.913,20.9205,20.8903,20.8978,15088.0
2016-06-28 12:50:00,27.65,27.68,27.65,27.68,13447.0,20.9054,20.9281,20.9054,20.9281,13447.0
2016-06-28 12:55:00,27.68,27.69,27.65,27.65,13370.0,20.9281,20.9356,20.9054,20.9054,13370.0
2016-06-28 13:00:00,27.66,27.66,27.63,27.65,8211.0,20.913,20.913,20.8903,20.9054,8211.0
2016-06-28 13:05:00,27.65,27.67,27.62,27.63,18242.0,20.9054,20.9205,20.8827,20.8903,18242.0
2016-06-28 13:10:00,27.63,27.67,27.63,27.67,3900.0,20.8903,20.9205,20.8903,20.9205,3900.0
2016-06-28 13:15:00,27.66,27.66,27.59,27.61,23887.0,20.913,20.913,20.86,20.8752,23887.0
2016-06-28 13:20:00,27.61,27.62,27.58,27.58,8440.0,20.8752,20.8827,20.8525,20.8525,8440.0
2016-06-28 13:25:00,27.57,27.62,27.57,27.58,16902.0,20.8449,20.8827,20.8449,20.8525,16902.0
2016-06-28 13:30:00,27.58,27.58,27.55,27.57,47222.0,20.8525,20.8525,20.8298,20.8449,47222.0
2016-06-28 13:35:00,27.57,27.62,27.57,27.61,12708.0,20.8449,20.8827,20.8449,20.8752,12708.0
2016-06-28 13:40:00,27.61,27.62,27.61,27.62,4600.0,20.8752,20.8827,20.8752,20.8827,4600.0
2016-06-28 13:45:00,27.62,27.63,27.6,27.6,9722.0,20.8827,20.8903,20.8676,20.8676,9722.0
2016-06-28 13:50:00,27.6,27.61,27.59,27.59,19552.0,20.8676,20.8752,20.86,20.86,19552.0
2016-06-28 13:55:00,27.59,27.59,27.59,27.59,6700.0,20.86,20.86,20.86,20.86,6700.0
2016-06-28 14:00:00,27.59,27.61,27.58,27.59,27136.0,20.86,20.8752,20.8525,20.86,27136.0
2016-06-28 14:05:00,27.59,27.59,27.56,27.56,51119.0,20.86,20.86,20.8373,20.8373,51119.0
2016-06-28 14:10:00,27.56,27.58,27.55,27.56,14799.0,20.8373,20.8525,20.8298,20.8373,14799.0
2016-06-28 14:15:00,27.57,27.58,27.56,27.58,17726.0,20.8449,20.8525,20.8373,20.8525,17726.0
2016-06-28 14:20:00,27.57,27.57,27.55,27.56,13724.0,20.8449,20.8449,20.8298,20.8373,13724.0
2016-06-28 14:25:00,27.56,27.58,27.56,27.58,20000.0,20.8373,20.8525,20.8373,20.8525,20000.0
2016-06-28 14:30:00,27.58,27.66,27.58,27.65,16481.0,20.8525,20.913,20.8525,20.9054,16481.0
2016-06-28 14:35:00,27.64,27.68,27.64,27.67,12603.0,20.8978,20.9281,20.8978,20.9205,12603.0
2016-06-28 14:40:00,27.67,27.71,27.67,27.71,26171.0,20.9205,20.9508,20.9205,20.9508,26171.0
2016-06-28 14:45:00,27.71,27.72,27.69,27.72,27555.0,20.9508,20.9583,20.9356,20.9583,27555.0
2016-06-28 14:50:00,27.72,27.77,27.72,27.76,32153.0,20.9583,20.9961,20.9583,20.9886,32153.0
2016-06-28 14:55:00,27.75,27.79,27.74,27.77,23328.0,20.981,21.0112,20.9734,20.9961,23328.0
2016-06-28 15:00:00,27.77,27.79,27.75,27.77,25719.0,20.9961,21.0112,20.981,20.9961,25719.0
2016-06-28 15:05:00,27.77,27.8,27.77,27.78,21397.0,20.9961,21.0188,20.9961,21.0037,21397.0
2016-06-28 15:10:00,27.78,27.83,27.78,27.82,24388.0,21.0037,21.0415,21.0037,21.0339,24388.0
2016-06-28 15:15:00,27.81,27.82,27.79,27.79,18411.0,21.0264,21.0339,21.0112,21.0112,18411.0
2016-06-28 15:20:00,27.79,27.8,27.77,27.78,16593.0,21.0112,21.0188,20.9961,21.0037,16593.0
2016-06-28 15:25:00,27.78,27.78,27.74,27.77,16551.0,21.0037,21.0037,20.9734,20.9961,16551.0
2016-06-28 15:30:00,27.78,27.81,27.76,27.78,38521.0,21.0037,21.0264,20.9886,21.0037,38521.0
2016-06-28 15:35:00,27.78,27.82,27.77,27.82,31041.0,21.0037,21.0339,20.9961,21.0339,31041.0
2016-06-28 15:40:00,27.82,27.84,27.81,27.83,27439.0,21.0339,21.049,21.0264,21.0415,27439.0
2016-06-28 15:45:00,27.83,27.85,27.82,27.83,49246.0,21.0415,21.0566,21.0339,21.0415,49246.0
2016-06-28 15:50:00,27.83,27.83,27.78,27.82,39795.0,21.0415,21.0415,21.0037,21.0339,39795.0
2016-06-28 15:55:00,27.82,27.83,27.78,27.79,74688.0,21.0339,21.0415,21.0037,21.0112,74688.0
2016-06-29 09:30:00,28.12,28.13,28.08,28.12,61684.0,21.2607,21.2683,21.2305,21.2607,61684.0
2016-06-29 09:35:00,28.11,28.11,27.94,28.0,92564.0,21.2532,21.2532,21.1247,21.17,92564.0
2016-06-29 09:40:00,28.0,28.0,27.9,27.92,52576.0,21.17,21.17,21.0944,21.1095,52576.0
2016-06-29 09:45:00,27.92,27.97,27.91,27.95,84029.0,21.1095,21.1473,21.102,21.1322,84029.0
2016-06-29 09:50:00,27.96,28.01,27.95,28.01,68755.0,21.1398,21.1776,21.1322,21.1776,68755.0
2016-06-29 09:55:00,28.01,28.05,27.99,28.02,66094.0,21.1776,21.2078,21.1625,21.1851,66094.0
2016-06-29 10:00:00,28.03,28.05,27.97,27.98,42716.0,21.1927,21.2078,21.1473,21.1549,42716.0
2016-06-29 10:05:00,27.98,28.0,27.95,27.97,34806.0,21.1549,21.17,21.1322,21.1473,34806.0
2016-06-29 10:10:00,27.98,28.03,27.98,28.0,38176.0,21.1549,21.1927,21.1549,21.17,38176.0
2016-06-29 10:15:00,27.99,28.03,27.99,28.0,17247.0,21.1625,21.1927,21.1625,21.17,17247.0
2016-06-29 10:20:00,28.0,28.0,27.97,27.97,21997.0,21.17,21.17,21.1473,21.1473,21997.0
2016-06-29 10:25:00,27.97,27.99,27.95,27.95,23100.0,21.1473,21.1625,21.1322,21.1322,23100.0
2016-06-29 10:30:00,27.95,27.99,27.93,27.96,66782.0,21.1322,21.1625,21.1171,21.1398,66782.0
2016-06-29 10:35:00,27.97,27.97,27.92,27.94,61096.0,21.1473,21.1473,21.1095,21.1247,61096.0
2016-06-29 10:40:00,27.94,27.97,27.93,27.94,34811.0,21.1247,21.1473,21.1171,21.1247,34811.0
2016-06-29 10:45:00,27.94,27.95,27.94,27.94,17387.0,21.1247,21.1322,21.1247,21.1247,17387.0
2016-06-29 10:50:00,27.94,27.95,27.93,27.93,19349.0,21.1247,21.1322,21.1171,21.1171,19349.0
2016-06-29 10:55:00,27.93,27.95,27.93,27.95,17590.0,21.1171,21.1322,21.1171,21.1322,17590.0
2016-06-29 11:00:00,27.96,28.01,27.96,28.0,60976.0,21.1398,21.1776,21.1398,21.17,60976.0
2016-06-29 11:05:00,27.99,28.01,27.98,27.98,19440.0,21.1625,21.1776,21.1549,21.1549,19440.0
2016-06-29 11:10:00,27.98,28.03,27.98,28.03,27727.0,21.1549,21.1927,21.1549,21.1927,27727.0
2016-06-29 11:15:00,28.03,28.04,28.02,28.03,12208.0,21.1927,21.2003,21.1851,21.1927,12208.0
2016-06-29 11:20:00,28.03,28.06,28.0,28.03,33979.0,21.1927,21.2154,21.17,21.1927,33979.0
2016-06-29 11:25:00,28.02,28.06,28.02,28.06,34023.0,21.1851,21.2154,21.1851,21.2154,34023.0
2016-06-29 11:30:00,28.06,28.07,28.05,28.07,7200.0,21.2154,21.2229,21.2078,21.2229,7200.0
2016-06-29 11:35:00,28.07,28.07,28.05,28.06,11225.0,21.2229,21.2229,21.2078,21.2154,11225.0
2016-06-29 11:40:00,28.06,28.09,28.06,28.07,12699.0,21.2154,21.2381,21.2154,21.2229,12699.0
2016-06-29 11:45:00,28.07,28.07,28.02,28.03,52791.0,21.2229,21.2229,21.1851,21.1927,52791.0
2016-06-29 11:50:00,28.04,28.07,28.03,28.06,36370.0,21.2003,21.2229,21.1927,21.2154,36370.0
2016-06-29 11:55:00,28.06,28.1,28.06,28.09,61808.0,21.2154,21.2456,21.2154,21.2381,61808.0
2016-06-29 12:00:00,28.09,28.1,28.09,28.09,15311.0,21.2381,21.2456,21.2381,21.2381,15311.0
2016-06-29 12:05:00,28.09,28.1,28.09,28.1,9502.0,21.2381,21.2456,21.2381,21.2456,9502.0
2016-06-29 12:10:00,28.1,28.13,28.1,28.11,11096.0,21.2456,21.2683,21.2456,21.2532,11096.0
2016-06-29 12:15:00,28.11,28.15,28.1,28.14,9984.0,21.2532,21.2834,21.2456,21.2759,9984.0
2016-06-29 12:20:00,28.15,28.17,28.15,28.16,12594.0,21.2834,21.2986,21.2834,21.291,12594.0
2016-06-29 12:25:00,28.16,28.17,28.15,28.16,27752.0,21.291,21.2986,21.2834,21.291,27752.0
2016-06-29 12:30:00,28.16,28.16,28.13,28.13,13291.0,21.291,21.291,21.2683,21.2683,13291.0
2016-06-29 12:35:00,28.13,28.16,28.13,28.16,7749.0,21.2683,21.291,21.2683,21.291,7749.0
2016-06-29 12:40:00,28.16,28.16,28.15,28.16,10127.0,21.291,21.291,21.2834,21.291,10127.0
2016-06-29 12:45:00,28.16,28.16,28.15,28.16,11689.0,21.291,21.291,21.2834,21.291,11689.0
2016-06-29 12:50:00,28.16,28.16,28.13,28.15,22855.0,21.291,21.291,21.2683,21.2834,22855.0
2016-06-29 12:55:00,28.15,28.15,28.14,28.14,6893.0,21.2834,21.2834,21.2759,21.2759,6893.0
2016-06-29 13:00:00,28.14,28.16,28.14,28.16,4709.0,21.2759,21.291,21.2759,21.291,4709.0
2016-06-29 13:05:00,28.16,28.17,28.13,28.13,4665.0,21.291,21.2986,21.2683,21.2683,4665.0
2016-06-29 13:10:00,28.12,28.15,28.11,28.12,18896.0,21.2607,21.2834,21.2532,21.2607,18896.0
2016-06-29 13:15:00,28.13,28.15,28.13,28.15,16809.0,21.2683,21.2834,21.2683,21.2834,16809.0
2016-06-29 13:20:00,28.15,28.18,28.15,28.18,9839.0,21.2834,21.3061,21.2834,21.3061,9839.0
2016-06-29 13:25:00,28.17,28.19,28.17,28.18,11459.0,21.2986,21.3137,21.2986,21.3061,11459.0
2016-06-29 13:30:00,28.18,28.2,28.18,28.19,19765.0,21.3061,21.3212,21.3061,21.3137,19765.0
2016-06-29 13:35:00,28.18,28.21,28.18,28.2,10665.0,21.3061,21.3288,21.3061,21.3212,10665.0
2016-06-29 13:40:00,28.21,28.23,28.2,28.2,9693.0,21.3288,21.3439,21.3212,21.3212,9693.0
2016-06-29 13:45:00,28.21,28.22,28.2,28.2,9573.0,21.3288,21.3364,21.3212,21.3212,9573.0
2016-06-29 13:50:00,28.21,28.24,28.2,28.24,10316.0,21.3288,21.3515,21.3212,21.3515,10316.0
2016-06-29 13:55:00,28.24,28.24,28.21,28.21,46758.0,21.3515,21.3515,21.3288,21.3288,46758.0
2016-06-29 14:00:00,28.21,28.24,28.2,28.23,39592.0,21.3288,21.3515,21.3212,21.3439,39592.0
2016-06-29 14:05:00,28.24,28.24,28.22,28.24,15046.0,21.3515,21.3515,21.3364,21.3515,15046.0
2016-06-29 14:10:00,28.24,28.25,28.23,28.25,9988.0,21.3515,21.359,21.3439,21.359,9988.0
2016-06-29 14:15:00,28.25,28.25,28.23,28.23,9417.0,21.359,21.359,21.3439,21.3439,9417.0
2016-06-29 14:20:00,28.23,28.28,28.23,28.26,12996.0,21.3439,21.3817,21.3439,21.3666,12996.0
2016-06-29 14:25:00,28.27,28.29,28.27,28.29,16095.0,21.3742,21.3893,21.3742,21.3893,16095.0
2016-06-29 14:30:00,28.29,28.3,28.28,28.29,12808.0,21.3893,21.3968,21.3817,21.3893,12808.0
2016-06-29 14:35:00,28.29,28.3,28.26,28.29,16255.0,21.3893,21.3968,21.3666,21.3893,16255.0
2016-06-29 14:40:00,28.28,28.3,28.28,28.29,10908.0,21.3817,21.3968,21.3817,21.3893,10908.0
2016-06-29 14:45:00,28.3,28.33,28.28,28.28,43405.0,21.3968,21.4195,21.3817,21.3817,43405.0
2016-06-29 14:50:00,28.28,28.3,28.24,28.25,38435.0,21.3817,21.3968,21.3515,21.359,38435.0
2016-06-29 14:55:00,28.26,28.28,28.25,28.28,20621.0,21.3666,21.3817,21.359,21.3817,20621.0
2016-06-29 15:00:00,28.27,28.29,28.27,28.29,10327.0,21.3742,21.3893,21.3742,21.3893,10327.0
2016-06-29 15:05:00,28.29,28.29,28.26,28.29,14742.0,21.3893,21.3893,21.3666,21.3893,14742.0
2016-06-29 15:10:00,28.29,28.31,28.29,28.3,25492.0,21.3893,21.4044,21.3893,21.3968,25492.0
2016-06-29 15:15:00,28.3,28.32,28.3,28.32,15100.0,21.3968,21.412,21.3968,21.412,15100.0
2016-06-29 15:20:00,28.31,28.31,28.28,28.28,15427.0,21.4044,21.4044,21.3817,21.3817,15427.0
2016-06-29 15:25:00,28.27,28.29,28.26,28.29,51747.0,21.3742,21.3893,21.3666,21.3893,51747.0
2016-06-29 15:30:00,28.28,28.29,28.25,28.28,37816.0,21.3817,21.3893,21.359,21.3817,37816.0
2016-06-29 15:35:00,28.27,28.27,28.24,28.24,14127.0,21.3742,21.3742,21.3515,21.3515,14127.0
2016-06-29 15:40:00,28.24,28.25,28.22,28.23,55511.0,21.3515,21.359,21.3364,21.3439,55511.0
2016-06-29 15:45:00,28.23,28.26,28.23,28.25,43010.0,21.3439,21.3666,21.3439,21.359,43010.0
2016-06-29 15:50:00,28.25,28.26,28.25,28.25,34925.0,21.359,21.3666,21.359,21.359,34925.0
2016-06-29 15:55:00,28.25,28.28,28.25,28.26,77123.0,21.359,21.3817,21.359,21.3666,77123.0
2016-06-30 09:30:00,28.4,28.43,28.33,28.4,44102.0,21.4724,21.4951,21.4195,21.4724,44102.0
2016-06-30 09:35:00,28.4,28.43,28.34,28.36,45783.0,21.4724,21.4951,21.4271,21.4422,45783.0
2016-06-30 09:40:00,28.36,28.37,28.28,28.3,29944.0,21.4422,21.4498,21.3817,21.3968,29944.0
2016-06-30 09:45:00,28.3,28.33,28.28,28.32,25350.0,21.3968,21.4195,21.3817,21.412,25350.0
2016-06-30 09:50:00,28.31,28.31,28.23,28.23,29582.0,21.4044,21.4044,21.3439,21.3439,29582.0
2016-06-30 09:55:00,28.24,28.27,28.21,28.22,37249.0,21.3515,21.3742,21.3288,21.3364,37249.0
2016-06-30 10:00:00,28.22,28.23,28.17,28.18,45818.0,21.3364,21.3439,21.2986,21.3061,45818.0
2016-06-30 10:05:00,28.18,28.19,28.17,28.19,25462.0,21.3061,21.3137,21.2986,21.3137,25462.0
2016-06-30 10:10:00,28.19,28.2,28.18,28.18,22724.0,21.3137,21.3212,21.3061,21.3061,22724.0
2016-06-30 10:15:00,28.19,28.19,28.16,28.16,16100.0,21.3137,21.3137,21.291,21.291,16100.0
2016-06-30 10:20:00,28.16,28.16,28.13,28.13,16121.0,21.291,21.291,21.2683,21.2683,16121.0
2016-06-30 10:25:00,28.13,28.13,28.08,28.1,29422.0,21.2683,21.2683,21.2305,21.2456,29422.0
2016-06-30 10:30:00,28.1,28.16,28.1,28.15,18952.0,21.2456,21.291,21.2456,21.2834,18952.0
2016-06-30 10:35:00,28.16,28.17,28.13,28.15,30403.0,21.291,21.2986,21.2683,21.2834,30403.0
2016-06-30 10:40:00,28.15,28.17,28.13,28.16,10000.0,21.2834,21.2986,21.2683,21.291,10000.0
2016-06-30 10:45:00,28.16,28.18,28.16,28.17,18500.0,21.291,21.3061,21.291,21.2986,18500.0
2016-06-30 10:50:00,28.17,28.19,28.16,28.16,23305.0,21.2986,21.3137,21.291,21.291,23305.0
2016-06-30 10:55:00,28.16,28.19,28.16,28.19,14146.0,21.291,21.3137,21.291,21.3137,14146.0
2016-06-30 11:00:00,28.2,28.23,28.19,28.23,52536.0,21.3212,21.3439,21.3137,21.3439,52536.0
2016-06-30 11:05:00,28.24,28.27,28.24,28.26,36549.0,21.3515,21.3742,21.3515,21.3666,36549.0
2016-06-30 11:10:00,28.27,28.28,28.23,28.25,18553.0,21.3742,21.3817,21.3439,21.359,18553.0
2016-06-30 11:15:00,28.25,28.26,28.21,28.21,14552.0,21.359,21.3666,21.3288,21.3288,14552.0
2016-06-30 11:20:00,28.21,28.24,28.2,28.24,12398.0,21.3288,21.3515,21.3212,21.3515,12398.0
2016-06-30 11:25:00,28.24,28.28,28.23,28.27,20049.0,21.3515,21.3817,21.3439,21.3742,20049.0
2016-06-30 11:30:00,28.28,28.32,28.28,28.31,19000.0,21.3817,21.412,21.3817,21.4044,19000.0
2016-06-30 11:35:00,28.31,28.33,28.3,28.3,19692.0,21.4044,21.4195,21.3968,21.3968,19692.0
2016-06-30 11:40:00,28.3,28.31,28.29,28.3,11588.0,21.3968,21.4044,21.3893,21.3968,11588.0
2016-06-30 11:45:00,28.3,28.34,28.3,28.34,6873.0,21.3968,21.4271,21.3968,21.4271,6873.0
2016-06-30 11:50:00,28.33,28.34,28.33,28.34,25887.0,21.4195,21.4271,21.4195,21.4271,25887.0
2016-06-30 11:55:00,28.35,28.39,28.34,28.39,26617.0,21.4346,21.4649,21.4271,21.4649,26617.0
2016-06-30 12:00:00,28.38,28.38,28.33,28.34,92132.0,21.4573,21.4573,21.4195,21.4271,92132.0
2016-06-30 12:05:00,28.33,28.36,28.33,28.34,13385.0,21.4195,21.4422,21.4195,21.4271,13385.0
2016-06-30 12:10:00,28.35,28.37,28.31,28.35,23965.0,21.4346,21.4498,21.4044,21.4346,23965.0
2016-06-30 12:15:00,28.36,28.4,28.34,28.39,41856.0,21.4422,21.4724,21.4271,21.4649,41856.0
2016-06-30 12:20:00,28.38,28.42,28.36,28.42,20983.0,21.4573,21.4876,21.4422,21.4876,20983.0
2016-06-30 12:25:00,28.42,28.43,28.41,28.41,17688.0,21.4876,21.4951,21.48,21.48,17688.0
2016-06-30 12:30:00,28.42,28.42,28.4,28.42,20035.0,21.4876,21.4876,21.4724,21.4876,20035.0
2016-06-30 12:35:00,28.41,28.44,28.4,28.44,72128.0,21.48,21.5027,21.4724,21.5027,72128.0
2016-06-30 12:40:00,28.45,28.47,28.45,28.46,55375.0,21.5103,21.5254,21.5103,21.5178,55375.0
2016-06-30 12:45:00,28.46,28.48,28.46,28.48,8872.0,21.5178,21.5329,21.5178,21.5329,8872.0
2016-06-30 12:50:00,28.48,28.49,28.43,28.45,62185.0,21.5329,21.5405,21.4951,21.5103,62185.0
2016-06-30 12:55:00,28.46,28.47,28.44,28.47,31926.0,21.5178,21.5254,21.5027,21.5254,31926.0
2016-06-30 13:00:00,28.47,28.5,28.47,28.5,6859.0,21.5254,21.5481,21.5254,21.5481,6859.0
2016-06-30 13:05:00,28.49,28.51,28.49,28.49,19295.0,21.5405,21.5556,21.5405,21.5405,19295.0
2016-06-30 13:10:00,28.49,28.49,28.48,28.48,4838.0,21.5405,21.5405,21.5329,21.5329,4838.0
2016-06-30 13:15:00,28.48,28.5,28.48,28.49,3248.0,21.5329,21.5481,21.5329,21.5405,3248.0
2016-06-30 13:20:00,28.49,28.5,28.49,28.5,21356.0,21.5405,21.5481,21.5405,21.5481,21356.0
2016-06-30 13:25:00,28.5,28.5,28.48,28.49,12585.0,21.5481,21.5481,21.5329,21.5405,12585.0
2016-06-30 13:30:00,28.5,28.5,28.48,28.48,6000.0,21.5481,21.5481,21.5329,21.5329,6000.0
2016-06-30 13:35:00,28.48,28.51,28.48,28.51,22911.0,21.5329,21.5556,21.5329,21.5556,22911.0
2016-06-30 13:40:00,28.5,28.58,28.5,28.58,70662.0,21.5481,21.6085,21.5481,21.6085,70662.0
2016-06-30 13:45:00,28.58,28.58,28.53,28.54,24975.0,21.6085,21.6085,21.5707,21.5783,24975.0
2016-06-30 13:50:00,28.55,28.56,28.53,28.54,19814.0,21.5859,21.5934,21.5707,21.5783,19814.0
2016-06-30 13:55:00,28.54,28.56,28.51,28.55,17369.0,21.5783,21.5934,21.5556,21.5859,17369.0
2016-06-30 14:00:00,28.55,28.58,28.55,28.58,10905.0,21.5859,21.6085,21.5859,21.6085,10905.0
2016-06-30 14:05:00,28.58,28.58,28.56,28.58,13083.0,21.6085,21.6085,21.5934,21.6085,13083.0
2016-06-30 14:10:00,28.59,28.63,28.59,28.61,24887.0,21.6161,21.6463,21.6161,21.6312,24887.0
2016-06-30 14:15:00,28.61,28.64,28.61,28.64,27810.0,21.6312,21.6539,21.6312,21.6539,27810.0
2016-06-30 14:20:00,28.64,28.64,28.61,28.61,15550.0,21.6539,21.6539,21.6312,21.6312,15550.0
2016-06-30 14:25:00,28.61,28.61,28.57,28.57,23583.0,21.6312,21.6312,21.601,21.601,23583.0
2016-06-30 14:30:00,28.58,28.61,28.58,28.58,24942.0,21.6085,21.6312,21.6085,21.6085,24942.0
2016-06-30 14:35:00,28.58,28.59,28.57,28.58,7405.0,21.6085,21.6161,21.601,21.6085,7405.0
2016-06-30 14:40:00,28.58,28.61,28.58,28.61,20375.0,21.6085,21.6312,21.6085,21.6312,20375.0
2016-06-30 14:45:00,28.62,28.62,28.61,28.61,4705.0,21.6388,21.6388,21.6312,21.6312,4705.0
2016-06-30 14:50:00,28.61,28.64,28.61,28.64,11658.0,21.6312,21.6539,21.6312,21.6539,11658.0
2016-06-30 14:55:00,28.64,28.65,28.61,28.62,14744.0,21.6539,21.6615,21.6312,21.6388,14744.0
2016-06-30 15:00:00,28.63,28.64,28.61,28.61,18728.0,21.6463,21.6539,21.6312,21.6312,18728.0
2016-06-30 15:05:00,28.62,28.63,28.62,28.63,11251.0,21.6388,21.6463,21.6388,21.6463,11251.0
2016-06-30 15:10:00,28.62,28.63,28.6,28.61,15376.0,21.6388,21.6463,21.6237,21.6312,15376.0
2016-06-30 15:15:00,28.61,28.61,28.57,28.58,40333.0,21.6312,21.6312,21.601,21.6085,40333.0
2016-06-30 15:20:00,28.58,28.6,28.58,28.6,28631.0,21.6085,21.6237,21.6085,21.6237,28631.0
2016-06-30 15:25:00,28.6,28.66,28.6,28.65,40678.0,21.6237,21.669,21.6237,21.6615,40678.0
2016-06-30 15:30:00,28.65,28.65,28.61,28.65,23639.0,21.6615,21.6615,21.6312,21.6615,23639.0
2016-06-30 15:35:00,28.65,28.65,28.61,28.63,27375.0,21.6615,21.6615,21.6312,21.6463,27375.0
2016-06-30 15:40:00,28.62,28.63,28.57,28.58,38228.0,21.6388,21.6463,21.601,21.6085,38228.0
2016-06-30 15:45:00,28.58,28.59,28.57,28.57,32360.0,21.6085,21.6161,21.601,21.601,32360.0
2016-06-30 15:50:00,28.58,28.62,28.58,28.61,27892.0,21.6085,21.6388,21.6085,21.6312,27892.0
2016-06-30 15:55:00,28.61,28.68,28.59,28.68,73164.0,21.6312,21.6841,21.6161,21.6841,73164.0
2016-07-01 09:30:00,28.76,28.77,28.59,28.63,89348.0,21.7446,21.7522,21.6161,21.6463,89348.0
2016-07-01 09:35:00,28.64,28.75,28.64,28.7,33273.0,21.6539,21.7371,21.6539,21.6993,33273.0
2016-07-01 09:40:00,28.71,28.74,28.7,28.74,19662.0,21.7068,21.7295,21.6993,21.7295,19662.0
2016-07-01 09:45:00,28.74,28.76,28.73,28.73,39959.0,21.7295,21.7446,21.722,21.722,39959.0
2016-07-01 09:50:00,28.73,28.78,28.73,28.76,19524.0,21.722,21.7598,21.722,21.7446,19524.0
2016-07-01 09:55:00,28.75,28.81,28.74,28.79,24360.0,21.7371,21.7824,21.7295,21.7673,24360.0
2016-07-01 10:00:00,28.79,28.82,28.76,28.76,33765.0,21.7673,21.79,21.7446,21.7446,33765.0
2016-07-01 10:05:00,28.76,28.77,28.72,28.74,20611.0,21.7446,21.7522,21.7144,21.7295,20611.0
2016-07-01 10:10:00,28.74,28.79,28.73,28.78,15420.0,21.7295,21.7673,21.722,21.7598,15420.0
2016-07-01 10:15:00,28.77,28.81,28.77,28.81,28338.0,21.7522,21.7824,21.7522,21.7824,28338.0
2016-07-01 10:20:00,28.81,28.82,28.78,28.78,7964.0,21.7824,21.79,21.7598,21.7598,7964.0
2016-07-01 10:25:00,28.79,28.83,28.78,28.78,31838.0,21.7673,21.7976,21.7598,21.7598,31838.0
2016-07-01 10:30:00,28.79,28.79,28.75,28.78,20258.0,21.7673,21.7673,21.7371,21.7598,20258.0
2016-07-01 10:35:00,28.78,28.82,28.78,28.82,10674.0,21.7598,21.79,21.7598,21.79,10674.0
2016-07-01 10:40:00,28.82,28.87,28.82,28.87,29387.0,21.79,21.8278,21.79,21.8278,29387.0
2016-07-01 10:45:00,28.88,28.88,28.85,28.87,17714.0,21.8354,21.8354,21.8127,21.8278,17714.0
2016-07-01 10:50:00,28.86,28.88,28.86,28.88,5174.0,21.8202,21.8354,21.8202,21.8354,5174.0
2016-07-01 10:55:00,28.88,28.89,28.87,28.89,9636.0,21.8354,21.8429,21.8278,21.8429,9636.0
2016-07-01 11:00:00,28.89,28.92,28.88,28.91,14896.0,21.8429,21.8656,21.8354,21.858,14896.0
2016-07-01 11:05:00,28.92,28.93,28.88,28.88,40579.0,21.8656,21.8732,21.8354,21.8354,40579.0
2016-07-01 11:10:00,28.89,28.91,28.89,28.91,18129.0,21.8429,21.858,21.8429,21.858,18129.0
2016-07-01 11:15:00,28.91,28.93,28.91,28.92,11389.0,21.858,21.8732,21.858,21.8656,11389.0
2016-07-01 11:20:00,28.92,28.92,28.88,28.88,33487.0,21.8656,21.8656,21.8354,21.8354,33487.0
2016-07-01 11:25:00,28.88,28.9,28.86,28.89,16138.0,21.8354,21.8505,21.8202,21.8429,16138.0
2016-07-01 11:30:00,28.89,28.89,28.84,28.86,31277.0,21.8429,21.8429,21.8051,21.8202,31277.0
2016-07-01 11:35:00,28.86,28.88,28.84,28.86,23386.0,21.8202,21.8354,21.8051,21.8202,23386.0
2016-07-01 11:40:00,28.86,28.88,28.84,28.88,17177.0,21.8202,21.8354,21.8051,21.8354,17177.0
2016-07-01 11:45:00,28.88,28.89,28.85,28.87,42322.0,21.8354,21.8429,21.8127,21.8278,42322.0
2016-07-01 11:50:00,28.88,28.88,28.86,28.86,11693.0,21.8354,21.8354,21.8202,21.8202,11693.0
2016-07-01 11:55:00,28.87,28.87,28.86,28.86,17980.0,21.8278,21.8278,21.8202,21.8202,17980.0
2016-07-01 12:00:00,28.87,28.88,28.83,28.83,34327.0,21.8278,21.8354,21.7976,21.7976,34327.0
2016-07-01 12:05:00,28.84,28.86,28.82,28.83,12405.0,21.8051,21.8202,21.79,21.7976,12405.0
2016-07-01 12:10:00,28.83,28.84,28.81,28.81,24540.0,21.7976,21.8051,21.7824,21.7824,24540.0
2016-07-01 12:15:00,28.82,28.83,28.82,28.83,12570.0,21.79,21.7976,21.79,21.7976,12570.0
2016-07-01 12:20:00,28.82,28.83,28.77,28.77,26335.0,21.79,21.7976,21.7522,21.7522,26335.0
2016-07-01 12:25:00,28.76,28.78,28.76,28.77,14157.0,21.7446,21.7598,21.7446,21.7522,14157.0
2016-07-01 12:30:00,28.76,28.78,28.76,28.77,14897.0,21.7446,21.7598,21.7446,21.7522,14897.0
2016-07-01 12:35:00,28.78,28.8,28.76,28.76,6880.0,21.7598,21.7749,21.7446,21.7446,6880.0
2016-07-01 12:40:00,28.76,28.82,28.76,28.82,13162.0,21.7446,21.79,21.7446,21.79,13162.0
2016-07-01 12:45:00,28.81,28.81,28.8,28.8,11105.0,21.7824,21.7824,21.7749,21.7749,11105.0
2016-07-01 12:50:00,28.79,28.81,28.76,28.81,23516.0,21.7673,21.7824,21.7446,21.7824,23516.0
2016-07-01 12:55:00,28.81,28.83,28.81,28.82,8284.0,21.7824,21.7976,21.7824,21.79,8284.0
2016-07-01 13:00:00,28.81,28.83,28.81,28.82,7666.0,21.7824,21.7976,21.7824,21.79,7666.0
2016-07-01 13:05:00,28.82,28.82,28.8,28.81,15510.0,21.79,21.79,21.7749,21.7824,15510.0
2016-07-01 13:10:00,28.81,28.82,28.77,28.78,23858.0,21.7824,21.79,21.7522,21.7598,23858.0
2016-07-01 13:15:00,28.78,28.78,28.77,28.77,1900.0,21.7598,21.7598,21.7522,21.7522,1900.0
2016-07-01 13:20:00,28.77,28.77,28.72,28.72,37008.0,21.7522,21.7522,21.7144,21.7144,37008.0
2016-07-01 13:25:00,28.73,28.74,28.7,28.7,17564.0,21.722,21.7295,21.6993,21.6993,17564.0
2016-07-01 13:30:00,28.7,28.7,28.68,28.7,19925.0,21.6993,21.6993,21.6841,21.6993,19925.0
2016-07-01 13:35:00,28.7,28.7,28.68,28.69,13207.0,21.6993,21.6993,21.6841,21.6917,13207.0
2016-07-01 13:40:00,28.68,28.72,28.68,28.72,7010.0,21.6841,21.7144,21.6841,21.7144,7010.0
2016-07-01 13:45:00,28.72,28.74,28.7,28.74,15507.0,21.7144,21.7295,21.6993,21.7295,15507.0
2016-07-01 13:50:00,28.74,28.75,28.73,28.75,13554.0,21.7295,21.7371,21.722,21.7371,13554.0
2016-07-01 13:55:00,28.75,28.76,28.75,28.76,12192.0,21.7371,21.7446,21.7371,21.7446,12192.0
2016-07-01 14:00:00,28.76,28.77,28.76,28.77,16607.0,21.7446,21.7522,21.7446,21.7522,16607.0
2016-07-01 14:05:00,28.77,28.77,28.75,28.76,24238.0,21.7522,21.7522,21.7371,21.7446,24238.0
2016-07-01 14:10:00,28.76,28.76,28.73,28.75,23756.0,21.7446,21.7446,21.722,21.7371,23756.0
2016-07-01 14:15:00,28.75,28.75,28.74,28.75,15512.0,21.7371,21.7371,21.7295,21.7371,15512.0
2016-07-01 14:20:00,28.75,28.76,28.74,28.76,17726.0,21.7371,21.7446,21.7295,21.7446,17726.0
2016-07-01 14:25:00,28.75,28.76,28.74,28.76,5714.0,21.7371,21.7446,21.7295,21.7446,5714.0
2016-07-01 14:30:00,28.76,28.76,28.73,28.75,23837.0,21.7446,21.7446,21.722,21.7371,23837.0
2016-07-01 14:35:00,28.75,28.79,28.75,28.78,22490.0,21.7371,21.7673,21.7371,21.7598,22490.0
2016-07-01 14:40:00,28.78,28.78,28.75,28.77,29104.0,21.7598,21.7598,21.7371,21.7522,29104.0
2016-07-01 14:45:00,28.77,28.77,28.75,28.75,10115.0,21.7522,21.7522,21.7371,21.7371,10115.0
2016-07-01 14:50:00,28.76,28.76,28.74,28.75,37412.0,21.7446,21.7446,21.7295,21.7371,37412.0
2016-07-01 14:55:00,28.75,28.79,28.75,28.79,20920.0,21.7371,21.7673,21.7371,21.7673,20920.0
2016-07-01 15:00:00,28.8,28.81,28.8,28.81,10448.0,21.7749,21.7824,21.7749,21.7824,10448.0
2016-07-01 15:05:00,28.81,28.85,28.81,28.83,22592.0,21.7824,21.8127,21.7824,21.7976,22592.0
2016-07-01 15:10:00,28.82,28.85,28.82,28.83,18917.0,21.79,21.8127,21.79,21.7976,18917.0
2016-07-01 15:15:00,28.84,28.85,28.84,28.85,16630.0,21.8051,21.8127,21.8051,21.8127,16630.0
2016-07-01 15:20:00,28.85,28.85,28.82,28.83,18442.0,21.8127,21.8127,21.79,21.7976,18442.0
2016-07-01 15:25:00,28.83,28.85,28.82,28.84,17254.0,21.7976,21.8127,21.79,21.8051,17254.0
2016-07-01 15:30:00,28.84,28.84,28.82,28.82,15552.0,21.8051,21.8051,21.79,21.79,15552.0
2016-07-01 15:35:00,28.81,28.83,28.79,28.8,66138.0,21.7824,21.7976,21.7673,21.7749,66138.0
2016-07-01 15:40:00,28.8,28.81,28.78,28.79,38458.0,21.7749,21.7824,21.7598,21.7673,38458.0
2016-07-01 15:45:00,28.78,28.8,28.76,28.8,47789.0,21.7598,21.7749,21.7446,21.7749,47789.0
2016-07-01 15:50:00,28.79,28.83,28.79,28.81,67673.0,21.7673,21.7976,21.7673,21.7824,67673.0
2016-07-01 15:55:00,28.81,28.83,28.8,28.8,74935.0,21.7824,21.7976,21.7749,21.7749,74935.0
2016-07-05 09:30:00,28.23,28.47,28.23,28.43,77311.0,21.5398,21.7229,21.5398,21.6924,77311.0
2016-07-05 09:35:00,28.43,28.45,28.41,28.45,36152.0,21.6924,21.7077,21.6771,21.7077,36152.0
2016-07-05 09:40:00,28.45,28.45,28.37,28.38,20346.0,21.7077,21.7077,21.6466,21.6543,20346.0
2016-07-05 09:45:00,28.38,28.38,28.3,28.34,24552.0,21.6543,21.6543,21.5932,21.6237,24552.0
2016-07-05 09:50:00,28.33,28.34,28.32,28.33,9539.0,21.6161,21.6237,21.6085,21.6161,9539.0
2016-07-05 09:55:00,28.33,28.38,28.33,28.38,18395.0,21.6161,21.6543,21.6161,21.6543,18395.0
2016-07-05 10:00:00,28.38,28.39,28.36,28.38,12397.0,21.6543,21.6619,21.639,21.6543,12397.0
2016-07-05 10:05:00,28.37,28.37,28.33,28.34,15441.0,21.6466,21.6466,21.6161,21.6237,15441.0
2016-07-05 10:10:00,28.33,28.39,28.32,28.38,18473.0,21.6161,21.6619,21.6085,21.6543,18473.0
2016-07-05 10:15:00,28.38,28.4,28.38,28.39,6720.0,21.6543,21.6695,21.6543,21.6619,6720.0
2016-07-05 10:20:00,28.39,28.44,28.39,28.44,4780.0,21.6619,21.7,21.6619,21.7,4780.0
2016-07-05 10:25:00,28.43,28.47,28.4,28.47,33817.0,21.6924,21.7229,21.6695,21.7229,33817.0
2016-07-05 10:30:00,28.47,28.51,28.47,28.5,25504.0,21.7229,21.7534,21.7229,21.7458,25504.0
2016-07-05 10:35:00,28.51,28.55,28.49,28.55,30959.0,21.7534,21.784,21.7382,21.784,30959.0
2016-07-05 10:40:00,28.56,28.61,28.56,28.56,62480.0,21.7916,21.8297,21.7916,21.7916,62480.0
2016-07-05 10:45:00,28.56,28.56,28.49,28.49,11671.0,21.7916,21.7916,21.7382,21.7382,11671.0
2016-07-05 10:50:00,28.49,28.49,28.47,28.49,18421.0,21.7382,21.7382,21.7229,21.7382,18421.0
2016-07-05 10:55:00,28.49,28.5,28.45,28.46,13506.0,21.7382,21.7458,21.7077,21.7153,13506.0
2016-07-05 11:00:00,28.46,28.46,28.42,28.45,13126.0,21.7153,21.7153,21.6848,21.7077,13126.0
2016-07-05 11:05:00,28.45,28.45,28.42,28.44,10592.0,21.7077,21.7077,21.6848,21.7,10592.0
2016-07-05 11:10:00,28.44,28.44,28.39,28.4,21241.0,21.7,21.7,21.6619,21.6695,21241.0
2016-07-05 11:15:00,28.41,28.51,28.41,28.48,32339.0,21.6771,21.7534,21.6771,21.7306,32339.0
2016-07-05 11:20:00,28.49,28.5,28.48,28.5,9402.0,21.7382,21.7458,21.7306,21.7458,9402.0
2016-07-05 11:25:00,28.49,28.5,28.48,28.48,16204.0,21.7382,21.7458,21.7306,21.7306,16204.0
2016-07-05 11:30:00,28.47,28.47,28.45,28.47,8010.0,21.7229,21.7229,21.7077,21.7229,8010.0
2016-07-05 11:35:00,28.48,28.51,28.48,28.51,10051.0,21.7306,21.7534,21.7306,21.7534,10051.0
2016-07-05 11:40:00,28.51,28.51,28.45,28.45,18830.0,21.7534,21.7534,21.7077,21.7077,18830.0
2016-07-05 11:45:00,28.45,28.47,28.45,28.47,7436.0,21.7077,21.7229,21.7077,21.7229,7436.0
2016-07-05 11:50:00,28.48,28.5,28.46,28.49,17598.0,21.7306,21.7458,21.7153,21.7382,17598.0
2016-07-05 11:55:00,28.48,28.49,28.45,28.49,17832.0,21.7306,21.7382,21.7077,21.7382,17832.0
2016-07-05 12:00:00,28.49,28.49,28.45,28.46,10213.0,21.7382,21.7382,21.7077,21.7153,10213.0
2016-07-05 12:05:00,28.47,28.47,28.44,28.44,9722.0,21.7229,21.7229,21.7,21.7,9722.0
2016-07-05 12:10:00,28.43,28.43,28.42,28.42,4378.0,21.6924,21.6924,21.6848,21.6848,4378.0
2016-07-05 12:15:00,28.41,28.48,28.41,28.48,30167.0,21.6771,21.7306,21.6771,21.7306,30167.0
2016-07-05 12:20:00,28.48,28.49,28.48,28.48,5454.0,21.7306,21.7382,21.7306,21.7306,5454.0
2016-07-05 12:25:00,28.48,28.5,28.47,28.5,6670.0,21.7306,21.7458,21.7229,21.7458,6670.0
2016-07-05 12:30:00,28.5,28.5,28.49,28.49,9366.0,21.7458,21.7458,21.7382,21.7382,9366.0
2016-07-05 12:35:00,28.5,28.5,28.42,28.42,8694.0,21.7458,21.7458,21.6848,21.6848,8694.0
2016-07-05 12:40:00,28.42,28.43,28.39,28.4,43865.0,21.6848,21.6924,21.6619,21.6695,43865.0
2016-07-05 12:45:00,28.41,28.41,28.4,28.4,2983.0,21.6771,21.6771,21.6695,21.6695,2983.0
2016-07-05 12:50:00,28.39,28.39,28.36,28.38,17822.0,21.6619,21.6619,21.639,21.6543,17822.0
2016-07-05 12:55:00,28.39,28.39,28.37,28.39,10966.0,21.6619,21.6619,21.6466,21.6619,10966.0
2016-07-05 13:00:00,28.39,28.41,28.39,28.4,15818.0,21.6619,21.6771,21.6619,21.6695,15818.0
2016-07-05 13:05:00,28.4,28.42,28.39,28.41,21974.0,21.6695,21.6848,21.6619,21.6771,21974.0
2016-07-05 13:10:00,28.41,28.41,28.38,28.38,5000.0,21.6771,21.6771,21.6543,21.6543,5000.0
2016-07-05 13:15:00,28.37,28.39,28.36,28.36,26486.0,21.6466,21.6619,21.639,21.639,26486.0
2016-07-05 13:20:00,28.36,28.38,28.36,28.38,8607.0,21.639,21.6543,21.639,21.6543,8607.0
2016-07-05 13:25:00,28.39,28.39,28.36,28.36,4468.0,21.6619,21.6619,21.639,21.639,4468.0
2016-07-05 13:30:00,28.36,28.36,28.34,28.35,14546.0,21.639,21.639,21.6237,21.6314,14546.0
2016-07-05 13:35:00,28.35,28.35,28.31,28.32,6344.0,21.6314,21.6314,21.6008,21.6085,6344.0
2016-07-05 13:40:00,28.32,28.33,28.29,28.3,23324.0,21.6085,21.6161,21.5856,21.5932,23324.0
2016-07-05 13:45:00,28.3,28.3,28.28,28.3,13716.0,21.5932,21.5932,21.578,21.5932,13716.0
2016-07-05 13:50:00,28.3,28.3,28.28,28.28,16202.0,21.5932,21.5932,21.578,21.578,16202.0
2016-07-05 13:55:00,28.27,28.28,28.27,28.27,6091.0,21.5703,21.578,21.5703,21.5703,6091.0
2016-07-05 14:00:00,28.27,28.31,28.27,28.28,24538.0,21.5703,21.6008,21.5703,21.578,24538.0
2016-07-05 14:05:00,28.28,28.31,28.28,28.3,14839.0,21.578,21.6008,21.578,21.5932,14839.0
2016-07-05 14:10:00,28.3,28.34,28.3,28.34,20213.0,21.5932,21.6237,21.5932,21.6237,20213.0
2016-07-05 14:15:00,28.34,28.36,28.32,28.32,18523.0,21.6237,21.639,21.6085,21.6085,18523.0
2016-07-05 14:20:00,28.33,28.34,28.31,28.32,22925.0,21.6161,21.6237,21.6008,21.6085,22925.0
2016-07-05 14:25:00,28.31,28.31,28.29,28.29,25550.0,21.6008,21.6008,21.5856,21.5856,25550.0
2016-07-05 14:30:00,28.28,28.31,28.28,28.3,11382.0,21.578,21.6008,21.578,21.5932,11382.0
2016-07-05 14:35:00,28.31,28.31,28.28,28.28,7380.0,21.6008,21.6008,21.578,21.578,7380.0
2016-07-05 14:40:00,28.28,28.29,28.26,28.29,14398.0,21.578,21.5856,21.5627,21.5856,14398.0
2016-07-05 14:45:00,28.29,28.29,28.27,28.27,8038.0,21.5856,21.5856,21.5703,21.5703,8038.0
2016-07-05 14:50:00,28.26,28.29,28.25,28.29,9570.0,21.5627,21.5856,21.5551,21.5856,9570.0
2016-07-05 14:55:00,28.28,28.31,28.28,28.31,8682.0,21.578,21.6008,21.578,21.6008,8682.0
2016-07-05 15:00:00,28.31,28.32,28.29,28.32,6597.0,21.6008,21.6085,21.5856,21.6085,6597.0
2016-07-05 15:05:00,28.32,28.32,28.3,28.31,12356.0,21.6085,21.6085,21.5932,21.6008,12356.0
2016-07-05 15:10:00,28.31,28.32,28.29,28.29,43722.0,21.6008,21.6085,21.5856,21.5856,43722.0
2016-07-05 15:15:00,28.28,28.3,28.26,28.3,31249.0,21.578,21.5932,21.5627,21.5932,31249.0
2016-07-05 15:20:00,28.29,28.29,28.27,28.28,15352.0,21.5856,21.5856,21.5703,21.578,15352.0
2016-07-05 15:25:00,28.27,28.29,28.27,28.29,22800.0,21.5703,21.5856,21.5703,21.5856,22800.0
2016-07-05 15:30:00,28.28,28.31,28.27,28.31,31481.0,21.578,21.6008,21.5703,21.6008,31481.0
2016-07-05 15:35:00,28.31,28.32,28.3,28.3,9261.0,21.6008,21.6085,21.5932,21.5932,9261.0
2016-07-05 15:40:00,28.31,28.33,28.31,28.32,20935.0,21.6008,21.6161,21.6008,21.6085,20935.0
2016-07-05 15:45:00,28.33,28.33,28.31,28.33,50759.0,21.6161,21.6161,21.6008,21.6161,50759.0
2016-07-05 15:50:00,28.34,28.35,28.32,28.33,51801.0,21.6237,21.6314,21.6085,21.6161,51801.0
2016-07-05 15:55:00,28.33,28.33,28.29,28.31,135255.0,21.6161,21.6161,21.5856,21.6008,135255.0
2016-07-06 09:30:00,28.45,28.45,28.19,28.19,91340.0,21.7077,21.7077,21.5093,21.5093,91340.0
2016-07-06 09:35:00,28.18,28.25,28.17,28.24,33522.0,21.5016,21.5551,21.494,21.5474,33522.0
2016-07-06 09:40:00,28.24,28.24,28.18,28.19,33708.0,21.5474,21.5474,21.5016,21.5093,33708.0
2016-07-06 09:45:00,28.2,28.3,28.2,28.25,20786.0,21.5169,21.5932,21.5169,21.5551,20786.0
2016-07-06 09:50:00,28.25,28.3,28.25,28.28,50034.0,21.5551,21.5932,21.5551,21.578,50034.0
2016-07-06 09:55:00,28.29,28.32,28.28,28.3,18922.0,21.5856,21.6085,21.578,21.5932,18922.0
2016-07-06 10:00:00,28.3,28.38,28.3,28.34,43394.0,21.5932,21.6543,21.5932,21.6237,43394.0
2016-07-06 10:05:00,28.34,28.34,28.3,28.32,29066.0,21.6237,21.6237,21.5932,21.6085,29066.0
2016-07-06 10:10:00,28.33,28.36,28.32,28.35,23638.0,21.6161,21.639,21.6085,21.6314,23638.0
2016-07-06 10:15:00,28.34,28.35,28.27,28.27,19437.0,21.6237,21.6314,21.5703,21.5703,19437.0
2016-07-06 10:20:00,28.26,28.29,28.25,28.29,11611.0,21.5627,21.5856,21.5551,21.5856,11611.0
2016-07-06 10:25:00,28.3,28.31,28.24,28.24,10803.0,21.5932,21.6008,21.5474,21.5474,10803.0
2016-07-06 10:30:00,28.23,28.25,28.21,28.24,17289.0,21.5398,21.5551,21.5245,21.5474,17289.0
2016-07-06 10:35:00,28.23,28.28,28.22,28.27,9115.0,21.5398,21.578,21.5322,21.5703,9115.0
2016-07-06 10:40:00,28.28,28.28,28.24,28.25,6469.0,21.578,21.578,21.5474,21.5551,6469.0
2016-07-06 10:45:00,28.25,28.27,28.24,28.26,19622.0,21.5551,21.5703,21.5474,21.5627,19622.0
2016-07-06 10:50:00,28.27,28.39,28.27,28.39,43668.0,21.5703,21.6619,21.5703,21.6619,43668.0
2016-07-06 10:55:00,28.39,28.44,28.38,28.44,41131.0,21.6619,21.7,21.6543,21.7,41131.0
2016-07-06 11:00:00,28.44,28.48,28.44,28.46,30941.0,21.7,21.7306,21.7,21.7153,30941.0
2016-07-06 11:05:00,28.46,28.49,28.42,28.42,41432.0,21.7153,21.7382,21.6848,21.6848,41432.0
2016-07-06 11:10:00,28.43,28.5,28.43,28.49,48055.0,21.6924,21.7458,21.6924,21.7382,48055.0
2016-07-06 11:15:00,28.49,28.56,28.49,28.56,43728.0,21.7382,21.7916,21.7382,21.7916,43728.0
2016-07-06 11:20:00,28.56,28.57,28.52,28.53,37206.0,21.7916,21.7992,21.7611,21.7687,37206.0
2016-07-06 11:25:00,28.53,28.53,28.5,28.51,48412.0,21.7687,21.7687,21.7458,21.7534,48412.0
2016-07-06 11:30:00,28.52,28.53,28.5,28.5,9574.0,21.7611,21.7687,21.7458,21.7458,9574.0
2016-07-06 11:35:00,28.5,28.54,28.5,28.54,11431.0,21.7458,21.7763,21.7458,21.7763,11431.0
2016-07-06 11:40:00,28.54,28.54,28.51,28.54,8827.0,21.7763,21.7763,21.7534,21.7763,8827.0
2016-07-06 11:45:00,28.55,28.55,28.54,28.54,11300.0,21.784,21.784,21.7763,21.7763,11300.0
2016-07-06 11:50:00,28.54,28.59,28.54,28.58,28217.0,21.7763,21.8145,21.7763,21.8069,28217.0
2016-07-06 11:55:00,28.58,28.58,28.56,28.58,11670.0,21.8069,21.8069,21.7916,21.8069,11670.0
2016-07-06 12:00:00,28.59,28.65,28.57,28.64,50911.0,21.8145,21.8603,21.7992,21.8526,50911.0
2016-07-06 12:05:00,28.64,28.67,28.62,28.62,20356.0,21.8526,21.8755,21.8374,21.8374,20356.0
2016-07-06 12:10:00,28.62,28.65,28.6,28.62,24874.0,21.8374,21.8603,21.8221,21.8374,24874.0
2016-07-06 12:15:00,28.62,28.68,28.62,28.68,7991.0,21.8374,21.8832,21.8374,21.8832,7991.0
2016-07-06 12:20:00,28.68,28.69,28.66,28.67,16230.0,21.8832,21.8908,21.8679,21.8755,16230.0
2016-07-06 12:25:00,28.67,28.7,28.67,28.69,14378.0,21.8755,21.8984,21.8755,21.8908,14378.0
2016-07-06 12:30:00,28.69,28.69,28.67,28.69,10040.0,21.8908,21.8908,21.8755,21.8908,10040.0
2016-07-06 12:35:00,28.7,28.71,28.68,28.68,11665.0,21.8984,21.906,21.8832,21.8832,11665.0
2016-07-06 12:40:00,28.68,28.71,28.68,28.69,11158.0,21.8832,21.906,21.8832,21.8908,11158.0
2016-07-06 12:45:00,28.69,28.69,28.67,28.67,4596.0,21.8908,21.8908,21.8755,21.8755,4596.0
2016-07-06 12:50:00,28.68,28.69,28.66,28.69,7071.0,21.8832,21.8908,21.8679,21.8908,7071.0
2016-07-06 12:55:00,28.69,28.72,28.68,28.72,24165.0,21.8908,21.9137,21.8832,21.9137,24165.0
2016-07-06 13:00:00,28.73,28.74,28.72,28.73,12246.0,21.9213,21.9289,21.9137,21.9213,12246.0
2016-07-06 13:05:00,28.73,28.75,28.72,28.75,26568.0,21.9213,21.9366,21.9137,21.9366,26568.0
2016-07-06 13:10:00,28.74,28.75,28.74,28.75,5545.0,21.9289,21.9366,21.9289,21.9366,5545.0
2016-07-06 13:15:00,28.75,28.77,28.75,28.76,10467.0,21.9366,21.9518,21.9366,21.9442,10467.0
2016-07-06 13:20:00,28.76,28.76,28.72,28.72,12098.0,21.9442,21.9442,21.9137,21.9137,12098.0
2016-07-06 13:25:00,28.71,28.71,28.68,28.68,20203.0,21.906,21.906,21.8832,21.8832,20203.0
2016-07-06 13:30:00,28.68,28.7,28.66,28.66,27056.0,21.8832,21.8984,21.8679,21.8679,27056.0
2016-07-06 13:35:00,28.67,28.72,28.67,28.72,14696.0,21.8755,21.9137,21.8755,21.9137,14696.0
2016-07-06 13:40:00,28.72,28.72,28.68,28.68,3400.0,21.9137,21.9137,21.8832,21.8832,3400.0
2016-07-06 13:45:00,28.69,28.69,28.63,28.64,29044.0,21.8908,21.8908,21.845,21.8526,29044.0
2016-07-06 13:50:00,28.64,28.68,28.64,28.68,42409.0,21.8526,21.8832,21.8526,21.8832,42409.0
2016-07-06 13:55:00,28.67,28.67,28.65,28.65,4946.0,21.8755,21.8755,21.8603,21.8603,4946.0
2016-07-06 14:00:00,28.65,28.68,28.61,28.66,16669.0,21.8603,21.8832,21.8297,21.8679,16669.0
2016-07-06 14:05:00,28.66,28.69,28.65,28.67,16631.0,21.8679,21.8908,21.8603,21.8755,16631.0
2016-07-06 14:10:00,28.67,28.69,28.64,28.64,22282.0,21.8755,21.8908,21.8526,21.8526,22282.0
2016-07-06 14:15:00,28.63,28.64,28.6,28.64,23738.0,21.845,21.8526,21.8221,21.8526,23738.0
2016-07-06 14:20:00,28.65,28.65,28.63,28.63,17268.0,21.8603,21.8603,21.845,21.845,17268.0
2016-07-06 14:25:00,28.63,28.65,28.62,28.64,10000.0,21.845,21.8603,21.8374,21.8526,10000.0
2016-07-06 14:30:00,28.64,28.66,28.63,28.66,8952.0,21.8526,21.8679,21.845,21.8679,8952.0
2016-07-06 14:35:00,28.66,28.69,28.64,28.68,16693.0,21.8679,21.8908,21.8526,21.8832,16693.0
2016-07-06 14:40:00,28.68,28.7,28.67,28.69,10307.0,21.8832,21.8984,21.8755,21.8908,10307.0
2016-07-06 14:45:00,28.69,28.72,28.68,28.69,12763.0,21.8908,21.9137,21.8832,21.8908,12763.0
2016-07-06 14:50:00,28.69,28.74,28.67,28.73,18654.0,21.8908,21.9289,21.8755,21.9213,18654.0
2016-07-06 14:55:00,28.73,28.76,28.73,28.75,17656.0,21.9213,21.9442,21.9213,21.9366,17656.0
2016-07-06 15:00:00,28.76,28.76,28.72,28.73,13279.0,21.9442,21.9442,21.9137,21.9213,13279.0
2016-07-06 15:05:00,28.73,28.73,28.7,28.72,10212.0,21.9213,21.9213,21.8984,21.9137,10212.0
2016-07-06 15:10:00,28.72,28.73,28.69,28.7,13524.0,21.9137,21.9213,21.8908,21.8984,13524.0
2016-07-06 15:15:00,28.71,28.75,28.71,28.72,37793.0,21.906,21.9366,21.906,21.9137,37793.0
2016-07-06 15:20:00,28.71,28.71,28.67,28.67,14453.0,21.906,21.906,21.8755,21.8755,14453.0
2016-07-06 15:25:00,28.67,28.69,28.67,28.68,12485.0,21.8755,21.8908,21.8755,21.8832,12485.0
2016-07-06 15:30:00,28.68,28.7,28.68,28.69,33898.0,21.8832,21.8984,21.8832,21.8908,33898.0
2016-07-06 15:35:00,28.69,28.73,28.69,28.72,12748.0,21.8908,21.9213,21.8908,21.9137,12748.0
2016-07-06 15:40:00,28.72,28.75,28.72,28.73,30777.0,21.9137,21.9366,21.9137,21.9213,30777.0
2016-07-06 15:45:00,28.73,28.73,28.71,28.72,14635.0,21.9213,21.9213,21.906,21.9137,14635.0
2016-07-06 15:50:00,28.72,28.72,28.68,28.71,68410.0,21.9137,21.9137,21.8832,21.906,68410.0
2016-07-06 15:55:00,28.72,28.74,28.72,28.72,74328.0,21.9137,21.9289,21.9137,21.9137,74328.0
2016-07-07 09:30:00,28.7,28.83,28.68,28.78,58775.0,21.8984,21.9976,21.8832,21.9595,58775.0
2016-07-07 09:35:00,28.79,28.82,28.75,28.75,25549.0,21.9671,21.99,21.9366,21.9366,25549.0
2016-07-07 09:40:00,28.74,28.81,28.74,28.78,15321.0,21.9289,21.9823,21.9289,21.9595,15321.0
2016-07-07 09:45:00,28.79,28.83,28.79,28.83,10833.0,21.9671,21.9976,21.9671,21.9976,10833.0
2016-07-07 09:50:00,28.83,28.85,28.82,28.84,20236.0,21.9976,22.0129,21.99,22.0052,20236.0
2016-07-07 09:55:00,28.84,28.84,28.82,28.83,13223.0,22.0052,22.0052,21.99,21.9976,13223.0
2016-07-07 10:00:00,28.84,28.84,28.78,28.83,27557.0,22.0052,22.0052,21.9595,21.9976,27557.0
2016-07-07 10:05:00,28.84,28.85,28.82,28.83,12055.0,22.0052,22.0129,21.99,21.9976,12055.0
2016-07-07 10:10:00,28.83,28.83,28.81,28.82,12280.0,21.9976,21.9976,21.9823,21.99,12280.0
2016-07-07 10:15:00,28.82,28.84,28.8,28.83,31861.0,21.99,22.0052,21.9747,21.9976,31861.0
2016-07-07 10:20:00,28.83,28.83,28.81,28.82,7605.0,21.9976,21.9976,21.9823,21.99,7605.0
2016-07-07 10:25:00,28.82,28.88,28.82,28.86,27002.0,21.99,22.0358,21.99,22.0205,27002.0
2016-07-07 10:30:00,28.87,28.89,28.87,28.88,28614.0,22.0281,22.0434,22.0281,22.0358,28614.0
2016-07-07 10:35:00,28.86,28.86,28.84,28.86,5552.0,22.0205,22.0205,22.0052,22.0205,5552.0
2016-07-07 10:40:00,28.86,28.86,28.82,28.82,8441.0,22.0205,22.0205,21.99,21.99,8441.0
2016-07-07 10:45:00,28.82,28.82,28.76,28.78,14416.0,21.99,21.99,21.9442,21.9595,14416.0
2016-07-07 10:50:00,28.78,28.82,28.76,28.76,13160.0,21.9595,21.99,21.9442,21.9442,13160.0
2016-07-07 10:55:00,28.75,28.77,28.73,28.73,19681.0,21.9366,21.9518,21.9213,21.9213,19681.0
2016-07-07 11:00:00,28.73,28.77,28.7,28.71,22788.0,21.9213,21.9518,21.8984,21.906,22788.0
2016-07-07 11:05:00,28.7,28.77,28.7,28.75,21121.0,21.8984,21.9518,21.8984,21.9366,21121.0
2016-07-07 11:10:00,28.76,28.79,28.76,28.76,21670.0,21.9442,21.9671,21.9442,21.9442,21670.0
2016-07-07 11:15:00,28.76,28.78,28.73,28.74,45688.0,21.9442,21.9595,21.9213,21.9289,45688.0
2016-07-07 11:20:00,28.74,28.74,28.68,28.68,17409.0,21.9289,21.9289,21.8832,21.8832,17409.0
2016-07-07 11:25:00,28.69,28.74,28.69,28.74,6900.0,21.8908,21.9289,21.8908,21.9289,6900.0
2016-07-07 11:30:00,28.73,28.73,28.69,28.73,13535.0,21.9213,21.9213,21.8908,21.9213,13535.0
2016-07-07 11:35:00,28.72,28.74,28.71,28.74,7281.0,21.9137,21.9289,21.906,21.9289,7281.0
2016-07-07 11:40:00,28.74,28.74,28.72,28.73,8900.0,21.9289,21.9289,21.9137,21.9213,8900.0
2016-07-07 11:45:00,28.72,28.72,28.67,28.68,12019.0,21.9137,21.9137,21.8755,21.8832,12019.0
2016-07-07 11:50:00,28.68,28.69,28.66,28.69,4500.0,21.8832,21.8908,21.8679,21.8908,4500.0
2016-07-07 11:55:00,28.7,28.7,28.67,28.68,7781.0,21.8984,21.8984,21.8755,21.8832,7781.0
2016-07-07 12:00:00,28.69,28.7,28.68,28.7,9347.0,21.8908,21.8984,21.8832,21.8984,9347.0
2016-07-07 12:05:00,28.71,28.73,28.67,28.67,8814.0,21.906,21.9213,21.8755,21.8755,8814.0
2016-07-07 12:10:00,28.67,28.72,28.67,28.72,6403.0,21.8755,21.9137,21.8755,21.9137,6403.0
2016-07-07 12:15:00,28.72,28.73,28.72,28.73,12296.0,21.9137,21.9213,21.9137,21.9213,12296.0
2016-07-07 12:20:00,28.73,28.73,28.69,28.69,16289.0,21.9213,21.9213,21.8908,21.8908,16289.0
2016-07-07 12:25:00,28.7,28.74,28.69,28.74,17199.0,21.8984,21.9289,21.8908,21.9289,17199.0
2016-07-07 12:30:00,28.74,28.74,28.72,28.73,5132.0,21.9289,21.9289,21.9137,21.9213,5132.0
2016-07-07 12:35:00,28.72,28.72,28.71,28.72,11004.0,21.9137,21.9137,21.906,21.9137,11004.0
2016-07-07 12:40:00,28.71,28.71,28.69,28.69,4500.0,21.906,21.906,21.8908,21.8908,4500.0
2016-07-07 12:45:00,28.69,28.69,28.67,28.67,6600.0,21.8908,21.8908,21.8755,21.8755,6600.0
2016-07-07 12:50:00,28.66,28.67,28.63,28.65,25689.0,21.8679,21.8755,21.845,21.8603,25689.0
2016-07-07 12:55:00,28.65,28.68,28.65,28.66,6600.0,21.8603,21.8832,21.8603,21.8679,6600.0
2016-07-07 13:00:00,28.66,28.67,28.63,28.63,5600.0,21.8679,21.8755,21.845,21.845,5600.0
2016-07-07 13:05:00,28.63,28.67,28.62,28.66,8490.0,21.845,21.8755,21.8374,21.8679,8490.0
2016-07-07 13:10:00,28.66,28.68,28.66,28.67,6850.0,21.8679,21.8832,21.8679,21.8755,6850.0
2016-07-07 13:15:00,28.67,28.69,28.66,28.68,6875.0,21.8755,21.8908,21.8679,21.8832,6875.0
2016-07-07 13:20:00,28.68,28.69,28.67,28.69,3600.0,21.8832,21.8908,21.8755,21.8908,3600.0
2016-07-07 13:25:00,28.7,28.73,28.7,28.73,10381.0,21.8984,21.9213,21.8984,21.9213,10381.0
2016-07-07 13:30:00,28.73,28.76,28.73,28.76,6443.0,21.9213,21.9442,21.9213,21.9442,6443.0
2016-07-07 13:35:00,28.76,28.76,28.74,28.75,16877.0,21.9442,21.9442,21.9289,21.9366,16877.0
2016-07-07 13:40:00,28.75,28.77,28.73,28.77,13439.0,21.9366,21.9518,21.9213,21.9518,13439.0
2016-07-07 13:45:00,28.76,28.76,28.74,28.74,4400.0,21.9442,21.9442,21.9289,21.9289,4400.0
2016-07-07 13:50:00,28.74,28.74,28.72,28.72,7307.0,21.9289,21.9289,21.9137,21.9137,7307.0
2016-07-07 13:55:00,28.72,28.74,28.7,28.74,16905.0,21.9137,21.9289,21.8984,21.9289,16905.0
2016-07-07 14:00:00,28.74,28.76,28.74,28.76,15590.0,21.9289,21.9442,21.9289,21.9442,15590.0
2016-07-07 14:05:00,28.76,28.76,28.71,28.72,5800.0,21.9442,21.9442,21.906,21.9137,5800.0
2016-07-07 14:10:00,28.72,28.73,28.69,28.69,17344.0,21.9137,21.9213,21.8908,21.8908,17344.0
2016-07-07 14:15:00,28.68,28.7,28.67,28.67,18097.0,21.8832,21.8984,21.8755,21.8755,18097.0
2016-07-07 14:20:00,28.67,28.69,28.66,28.68,15500.0,21.8755,21.8908,21.8679,21.8832,15500.0
2016-07-07 14:25:00,28.69,28.72,28.69,28.7,7000.0,21.8908,21.9137,21.8908,21.8984,7000.0
2016-07-07 14:30:00,28.71,28.71,28.66,28.66,8162.0,21.906,21.906,21.8679,21.8679,8162.0
2016-07-07 14:35:00,28.66,28.67,28.64,28.66,9200.0,21.8679,21.8755,21.8526,21.8679,9200.0
2016-07-07 14:40:00,28.66,28.66,28.63,28.64,11776.0,21.8679,21.8679,21.845,21.8526,11776.0
2016-07-07 14:45:00,28.64,28.68,28.63,28.68,38234.0,21.8526,21.8832,21.845,21.8832,38234.0
2016-07-07 14:50:00,28.68,28.69,28.66,28.68,8611.0,21.8832,21.8908,21.8679,21.8832,8611.0
2016-07-07 14:55:00,28.68,28.69,28.65,28.66,17713.0,21.8832,21.8908,21.8603,21.8679,17713.0
2016-07-07 15:00:00,28.65,28.68,28.64,28.68,13031.0,21.8603,21.8832,21.8526,21.8832,13031.0
2016-07-07 15:05:00,28.67,28.72,28.67,28.72,10717.0,21.8755,21.9137,21.8755,21.9137,10717.0
2016-07-07 15:10:00,28.71,28.73,28.69,28.72,6799.0,21.906,21.9213,21.8908,21.9137,6799.0
2016-07-07 15:15:00,28.72,28.75,28.7,28.75,29789.0,21.9137,21.9366,21.8984,21.9366,29789.0
2016-07-07 15:20:00,28.75,28.75,28.71,28.71,24500.0,21.9366,21.9366,21.906,21.906,24500.0
2016-07-07 15:25:00,28.71,28.73,28.7,28.73,10714.0,21.906,21.9213,21.8984,21.9213,10714.0
2016-07-07 15:30:00,28.73,28.76,28.72,28.76,17313.0,21.9213,21.9442,21.9137,21.9442,17313.0
2016-07-07 15:35:00,28.76,28.77,28.75,28.76,10762.0,21.9442,21.9518,21.9366,21.9442,10762.0
2016-07-07 15:40:00,28.77,28.79,28.76,28.76,24404.0,21.9518,21.9671,21.9442,21.9442,24404.0
2016-07-07 15:45:00,28.77,28.81,28.76,28.77,26348.0,21.9518,21.9823,21.9442,21.9518,26348.0
2016-07-07 15:50:00,28.77,28.77,28.75,28.76,29429.0,21.9518,21.9518,21.9366,21.9442,29429.0
2016-07-07 15:55:00,28.77,28.78,28.74,28.75,39081.0,21.9518,21.9595,21.9289,21.9366,39081.0
2016-07-08 09:30:00,28.91,29.02,28.91,28.97,97564.0,22.0586,22.1426,22.0586,22.1044,97564.0
2016-07-08 09:35:00,28.96,29.04,28.96,29.0,50786.0,22.0968,22.1578,22.0968,22.1273,50786.0
2016-07-08 09:40:00,29.01,29.05,28.99,29.03,33634.0,22.1349,22.1655,22.1197,22.1502,33634.0
2016-07-08 09:45:00,29.05,29.07,29.01,29.04,44215.0,22.1655,22.1807,22.1349,22.1578,44215.0
2016-07-08 09:50:00,29.05,29.07,29.03,29.03,25915.0,22.1655,22.1807,22.1502,22.1502,25915.0
2016-07-08 09:55:00,29.03,29.03,29.0,29.02,22277.0,22.1502,22.1502,22.1273,22.1426,22277.0
2016-07-08 10:00:00,29.02,29.07,29.01,29.05,33630.0,22.1426,22.1807,22.1349,22.1655,33630.0
2016-07-08 10:05:00,29.06,29.08,29.05,29.07,32900.0,22.1731,22.1884,22.1655,22.1807,32900.0
2016-07-08 10:10:00,29.07,29.09,29.07,29.09,18270.0,22.1807,22.196,22.1807,22.196,18270.0
2016-07-08 10:15:00,29.09,29.09,29.05,29.05,25064.0,22.196,22.196,22.1655,22.1655,25064.0
2016-07-08 10:20:00,29.05,29.08,29.05,29.08,13496.0,22.1655,22.1884,22.1655,22.1884,13496.0
2016-07-08 10:25:00,29.07,29.09,29.07,29.09,12088.0,22.1807,22.196,22.1807,22.196,12088.0
2016-07-08 10:30:00,29.09,29.09,29.07,29.07,23548.0,22.196,22.196,22.1807,22.1807,23548.0
2016-07-08 10:35:00,29.07,29.09,29.07,29.08,29880.0,22.1807,22.196,22.1807,22.1884,29880.0
2016-07-08 10:40:00,29.09,29.09,29.08,29.08,7955.0,22.196,22.196,22.1884,22.1884,7955.0
2016-07-08 10:45:00,29.09,29.09,29.08,29.08,7914.0,22.196,22.196,22.1884,22.1884,7914.0
2016-07-08 10:50:00,29.08,29.1,29.08,29.1,30048.0,22.1884,22.2036,22.1884,22.2036,30048.0
2016-07-08 10:55:00,29.1,29.14,29.1,29.13,20601.0,22.2036,22.2341,22.2036,22.2265,20601.0
2016-07-08 11:00:00,29.14,29.16,29.13,29.16,43566.0,22.2341,22.2494,22.2265,22.2494,43566.0
2016-07-08 11:05:00,29.16,29.17,29.15,29.15,14026.0,22.2494,22.257,22.2418,22.2418,14026.0
2016-07-08 11:10:00,29.16,29.18,29.16,29.18,13864.0,22.2494,22.2647,22.2494,22.2647,13864.0
2016-07-08 11:15:00,29.17,29.21,29.17,29.21,20898.0,22.257,22.2876,22.257,22.2876,20898.0
2016-07-08 11:20:00,29.21,29.23,29.2,29.2,21131.0,22.2876,22.3028,22.2799,22.2799,21131.0
2016-07-08 11:25:00,29.2,29.2,29.18,29.19,20619.0,22.2799,22.2799,22.2647,22.2723,20619.0
2016-07-08 11:30:00,29.19,29.21,29.17,29.2,48394.0,22.2723,22.2876,22.257,22.2799,48394.0
2016-07-08 11:35:00,29.2,29.2,29.17,29.19,25750.0,22.2799,22.2799,22.257,22.2723,25750.0
2016-07-08 11:40:00,29.19,29.23,29.19,29.22,22035.0,22.2723,22.3028,22.2723,22.2952,22035.0
2016-07-08 11:45:00,29.22,29.23,29.21,29.23,10865.0,22.2952,22.3028,22.2876,22.3028,10865.0
2016-07-08 11:50:00,29.24,29.24,29.21,29.22,19984.0,22.3104,22.3104,22.2876,22.2952,19984.0
2016-07-08 11:55:00,29.22,29.22,29.18,29.19,10292.0,22.2952,22.2952,22.2647,22.2723,10292.0
2016-07-08 12:00:00,29.18,29.18,29.17,29.18,8339.0,22.2647,22.2647,22.257,22.2647,8339.0
2016-07-08 12:05:00,29.18,29.22,29.18,29.18,26819.0,22.2647,22.2952,22.2647,22.2647,26819.0
2016-07-08 12:10:00,29.18,29.2,29.18,29.19,16461.0,22.2647,22.2799,22.2647,22.2723,16461.0
2016-07-08 12:15:00,29.18,29.19,29.17,29.17,11021.0,22.2647,22.2723,22.257,22.257,11021.0
2016-07-08 12:20:00,29.18,29.18,29.15,29.18,12813.0,22.2647,22.2647,22.2418,22.2647,12813.0
2016-07-08 12:25:00,29.17,29.19,29.17,29.19,4309.0,22.257,22.2723,22.257,22.2723,4309.0
2016-07-08 12:30:00,29.18,29.2,29.17,29.19,13526.0,22.2647,22.2799,22.257,22.2723,13526.0
2016-07-08 12:35:00,29.19,29.21,29.19,29.2,7783.0,22.2723,22.2876,22.2723,22.2799,7783.0
2016-07-08 12:40:00,29.21,29.23,29.21,29.23,2980.0,22.2876,22.3028,22.2876,22.3028,2980.0
2016-07-08 12:45:00,29.22,29.22,29.2,29.2,5641.0,22.2952,22.2952,22.2799,22.2799,5641.0
2016-07-08 12:50:00,29.2,29.23,29.19,29.21,13478.0,22.2799,22.3028,22.2723,22.2876,13478.0
2016-07-08 12:55:00,29.21,29.22,29.21,29.21,2000.0,22.2876,22.2952,22.2876,22.2876,2000.0
2016-07-08 13:00:00,29.21,29.23,29.21,29.22,11087.0,22.2876,22.3028,22.2876,22.2952,11087.0
2016-07-08 13:05:00,29.22,29.24,29.22,29.23,10691.0,22.2952,22.3104,22.2952,22.3028,10691.0
2016-07-08 13:10:00,29.24,29.25,29.23,29.23,12721.0,22.3104,22.3181,22.3028,22.3028,12721.0
2016-07-08 13:15:00,29.22,29.22,29.21,29.21,5166.0,22.2952,22.2952,22.2876,22.2876,5166.0
2016-07-08 13:20:00,29.22,29.24,29.22,29.24,6125.0,22.2952,22.3104,22.2952,22.3104,6125.0
2016-07-08 13:25:00,29.23,29.25,29.23,29.24,9103.0,22.3028,22.3181,22.3028,22.3104,9103.0
2016-07-08 13:30:00,29.25,29.25,29.23,29.24,9172.0,22.3181,22.3181,22.3028,22.3104,9172.0
2016-07-08 13:35:00,29.24,29.24,29.21,29.21,10261.0,22.3104,22.3104,22.2876,22.2876,10261.0
2016-07-08 13:40:00,29.22,29.24,29.21,29.21,11736.0,22.2952,22.3104,22.2876,22.2876,11736.0
2016-07-08 13:45:00,29.21,29.23,29.21,29.22,3800.0,22.2876,22.3028,22.2876,22.2952,3800.0
2016-07-08 13:50:00,29.22,29.23,29.22,29.22,17929.0,22.2952,22.3028,22.2952,22.2952,17929.0
2016-07-08 13:55:00,29.22,29.24,29.22,29.24,5696.0,22.2952,22.3104,22.2952,22.3104,5696.0
2016-07-08 14:00:00,29.24,29.24,29.22,29.22,12325.0,22.3104,22.3104,22.2952,22.2952,12325.0
2016-07-08 14:05:00,29.22,29.23,29.21,29.22,9300.0,22.2952,22.3028,22.2876,22.2952,9300.0
2016-07-08 14:10:00,29.22,29.24,29.22,29.23,5919.0,22.2952,22.3104,22.2952,22.3028,5919.0
2016-07-08 14:15:00,29.22,29.24,29.22,29.24,28520.0,22.2952,22.3104,22.2952,22.3104,28520.0
2016-07-08 14:20:00,29.25,29.25,29.24,29.25,8796.0,22.3181,22.3181,22.3104,22.3181,8796.0
2016-07-08 14:25:00,29.24,29.25,29.24,29.25,7724.0,22.3104,22.3181,22.3104,22.3181,7724.0
2016-07-08 14:30:00,29.24,29.26,29.24,29.26,13895.0,22.3104,22.3257,22.3104,22.3257,13895.0
2016-07-08 14:35:00,29.25,29.25,29.22,29.22,27996.0,22.3181,22.3181,22.2952,22.2952,27996.0
2016-07-08 14:40:00,29.22,29.22,29.19,29.2,8001.0,22.2952,22.2952,22.2723,22.2799,8001.0
2016-07-08 14:45:00,29.2,29.24,29.2,29.23,24283.0,22.2799,22.3104,22.2799,22.3028,24283.0
2016-07-08 14:50:00,29.23,29.25,29.23,29.25,19411.0,22.3028,22.3181,22.3028,22.3181,19411.0
2016-07-08 14:55:00,29.25,29.25,29.23,29.24,7974.0,22.3181,22.3181,22.3028,22.3104,7974.0
2016-07-08 15:00:00,29.24,29.25,29.24,29.25,20970.0,22.3104,22.3181,22.3104,22.3181,20970.0
2016-07-08 15:05:00,29.25,29.26,29.25,29.26,6622.0,22.3181,22.3257,22.3181,22.3257,6622.0
2016-07-08 15:10:00,29.27,29.27,29.26,29.27,12703.0,22.3333,22.3333,22.3257,22.3333,12703.0
2016-07-08 15:15:00,29.26,29.27,29.26,29.26,5816.0,22.3257,22.3333,22.3257,22.3257,5816.0
2016-07-08 15:20:00,29.26,29.27,29.25,29.25,13072.0,22.3257,22.3333,22.3181,22.3181,13072.0
2016-07-08 15:25:00,29.25,29.26,29.24,29.24,13665.0,22.3181,22.3257,22.3104,22.3104,13665.0
2016-07-08 15:30:00,29.24,29.25,29.23,29.24,11250.0,22.3104,22.3181,22.3028,22.3104,11250.0
2016-07-08 15:35:00,29.23,29.25,29.22,29.25,16505.0,22.3028,22.3181,22.2952,22.3181,16505.0
2016-07-08 15:40:00,29.25,29.25,29.23,29.24,24345.0,22.3181,22.3181,22.3028,22.3104,24345.0
2016-07-08 15:45:00,29.24,29.26,29.23,29.26,31437.0,22.3104,22.3257,22.3028,22.3257,31437.0
2016-07-08 15:50:00,29.26,29.27,29.25,29.25,38905.0,22.3257,22.3333,22.3181,22.3181,38905.0
2016-07-08 15:55:00,29.25,29.28,29.24,29.25,157635.0,22.3181,22.341,22.3104,22.3181,157635.0
2016-07-11 09:30:00,29.33,29.48,29.31,29.47,41155.0,22.3791,22.4936,22.3639,22.4859,41155.0
2016-07-11 09:35:00,29.48,29.55,29.48,29.54,47496.0,22.4936,22.547,22.4936,22.5393,47496.0
2016-07-11 09:40:00,29.54,29.64,29.54,29.64,88013.0,22.5393,22.6156,22.5393,22.6156,88013.0
2016-07-11 09:45:00,29.64,29.67,29.64,29.67,40374.0,22.6156,22.6385,22.6156,22.6385,40374.0
2016-07-11 09:50:00,29.67,29.69,29.63,29.67,44358.0,22.6385,22.6538,22.608,22.6385,44358.0
2016-07-11 09:55:00,29.66,29.68,29.65,29.68,41757.0,22.6309,22.6462,22.6233,22.6462,41757.0
2016-07-11 10:00:00,29.67,29.67,29.65,29.65,37889.0,22.6385,22.6385,22.6233,22.6233,37889.0
2016-07-11 10:05:00,29.65,29.7,29.64,29.7,36814.0,22.6233,22.6614,22.6156,22.6614,36814.0
2016-07-11 10:10:00,29.69,29.69,29.62,29.62,17159.0,22.6538,22.6538,22.6004,22.6004,17159.0
2016-07-11 10:15:00,29.62,29.64,29.61,29.63,7435.0,22.6004,22.6156,22.5928,22.608,7435.0
2016-07-11 10:20:00,29.63,29.64,29.54,29.54,19281.0,22.608,22.6156,22.5393,22.5393,19281.0
2016-07-11 10:25:00,29.54,29.56,29.51,29.54,25947.0,22.5393,22.5546,22.5165,22.5393,25947.0
2016-07-11 10:30:00,29.54,29.56,29.54,29.55,17577.0,22.5393,22.5546,22.5393,22.547,17577.0
2016-07-11 10:35:00,29.55,29.55,29.54,29.54,23436.0,22.547,22.547,22.5393,22.5393,23436.0
2016-07-11 10:40:00,29.55,29.55,29.51,29.55,20281.0,22.547,22.547,22.5165,22.547,20281.0
2016-07-11 10:45:00,29.55,29.56,29.55,29.55,8383.0,22.547,22.5546,22.547,22.547,8383.0
2016-07-11 10:50:00,29.55,29.55,29.53,29.54,12283.0,22.547,22.547,22.5317,22.5393,12283.0
2016-07-11 10:55:00,29.54,29.56,29.54,29.56,7907.0,22.5393,22.5546,22.5393,22.5546,7907.0
2016-07-11 11:00:00,29.56,29.59,29.56,29.59,8822.0,22.5546,22.5775,22.5546,22.5775,8822.0
2016-07-11 11:05:00,29.59,29.6,29.56,29.56,19105.0,22.5775,22.5851,22.5546,22.5546,19105.0
2016-07-11 11:10:00,29.56,29.56,29.53,29.53,11625.0,22.5546,22.5546,22.5317,22.5317,11625.0
2016-07-11 11:15:00,29.53,29.53,29.52,29.53,19424.0,22.5317,22.5317,22.5241,22.5317,19424.0
2016-07-11 11:20:00,29.53,29.54,29.52,29.52,7819.0,22.5317,22.5393,22.5241,22.5241,7819.0
2016-07-11 11:25:00,29.52,29.52,29.52,29.52,7127.0,22.5241,22.5241,22.5241,22.5241,7127.0
2016-07-11 11:30:00,29.52,29.55,29.52,29.54,26652.0,22.5241,22.547,22.5241,22.5393,26652.0
2016-07-11 11:35:00,29.53,29.53,29.49,29.5,20375.0,22.5317,22.5317,22.5012,22.5088,20375.0
2016-07-11 11:40:00,29.5,29.5,29.47,29.47,11191.0,22.5088,22.5088,22.4859,22.4859,11191.0
2016-07-11 11:45:00,29.47,29.47,29.46,29.47,21064.0,22.4859,22.4859,22.4783,22.4859,21064.0
2016-07-11 11:50:00,29.47,29.47,29.44,29.46,30821.0,22.4859,22.4859,22.463,22.4783,30821.0
2016-07-11 11:55:00,29.47,29.48,29.44,29.44,18945.0,22.4859,22.4936,22.463,22.463,18945.0
2016-07-11 12:00:00,29.45,29.45,29.42,29.45,33895.0,22.4707,22.4707,22.4478,22.4707,33895.0
2016-07-11 12:05:00,29.46,29.46,29.44,29.45,14420.0,22.4783,22.4783,22.463,22.4707,14420.0
2016-07-11 12:10:00,29.44,29.44,29.43,29.44,4659.0,22.463,22.463,22.4554,22.463,4659.0
2016-07-11 12:15:00,29.44,29.47,29.43,29.47,8389.0,22.463,22.4859,22.4554,22.4859,8389.0
2016-07-11 12:20:00,29.47,29.47,29.45,29.45,7433.0,22.4859,22.4859,22.4707,22.4707,7433.0
2016-07-11 12:25:00,29.46,29.47,29.45,29.45,3777.0,22.4783,22.4859,22.4707,22.4707,3777.0
2016-07-11 12:30:00,29.45,29.49,29.45,29.49,19831.0,22.4707,22.5012,22.4707,22.5012,19831.0
2016-07-11 12:35:00,29.49,29.49,29.47,29.48,12664.0,22.5012,22.5012,22.4859,22.4936,12664.0
2016-07-11 12:40:00,29.49,29.49,29.48,29.49,10123.0,22.5012,22.5012,22.4936,22.5012,10123.0
2016-07-11 12:45:00,29.49,29.53,29.49,29.52,17860.0,22.5012,22.5317,22.5012,22.5241,17860.0
2016-07-11 12:50:00,29.53,29.54,29.52,29.54,20281.0,22.5317,22.5393,22.5241,22.5393,20281.0
2016-07-11 12:55:00,29.54,29.54,29.5,29.51,17717.0,22.5393,22.5393,22.5088,22.5165,17717.0
2016-07-11 13:00:00,29.51,29.51,29.5,29.5,9058.0,22.5165,22.5165,22.5088,22.5088,9058.0
2016-07-11 13:05:00,29.5,29.51,29.48,29.48,8868.0,22.5088,22.5165,22.4936,22.4936,8868.0
2016-07-11 13:10:00,29.49,29.5,29.48,29.48,11447.0,22.5012,22.5088,22.4936,22.4936,11447.0
2016-07-11 13:15:00,29.48,29.5,29.48,29.48,5050.0,22.4936,22.5088,22.4936,22.4936,5050.0
2016-07-11 13:20:00,29.49,29.49,29.46,29.46,10127.0,22.5012,22.5012,22.4783,22.4783,10127.0
2016-07-11 13:25:00,29.47,29.47,29.47,29.47,4455.0,22.4859,22.4859,22.4859,22.4859,4455.0
2016-07-11 13:30:00,29.48,29.49,29.47,29.49,5990.0,22.4936,22.5012,22.4859,22.5012,5990.0
2016-07-11 13:35:00,29.49,29.5,29.49,29.49,9621.0,22.5012,22.5088,22.5012,22.5012,9621.0
2016-07-11 13:40:00,29.48,29.48,29.48,29.48,2925.0,22.4936,22.4936,22.4936,22.4936,2925.0
2016-07-11 13:45:00,29.48,29.51,29.48,29.51,10958.0,22.4936,22.5165,22.4936,22.5165,10958.0
2016-07-11 13:50:00,29.5,29.51,29.47,29.47,13194.0,22.5088,22.5165,22.4859,22.4859,13194.0
2016-07-11 13:55:00,29.47,29.5,29.46,29.46,10853.0,22.4859,22.5088,22.4783,22.4783,10853.0
2016-07-11 14:00:00,29.47,29.48,29.45,29.45,13405.0,22.4859,22.4936,22.4707,22.4707,13405.0
2016-07-11 14:05:00,29.45,29.49,29.45,29.49,18997.0,22.4707,22.5012,22.4707,22.5012,18997.0
2016-07-11 14:10:00,29.48,29.48,29.46,29.47,11788.0,22.4936,22.4936,22.4783,22.4859,11788.0
2016-07-11 14:15:00,29.47,29.47,29.44,29.45,8603.0,22.4859,22.4859,22.463,22.4707,8603.0
2016-07-11 14:20:00,29.46,29.5,29.46,29.48,39958.0,22.4783,22.5088,22.4783,22.4936,39958.0
2016-07-11 14:25:00,29.49,29.51,29.49,29.5,10178.0,22.5012,22.5165,22.5012,22.5088,10178.0
2016-07-11 14:30:00,29.5,29.5,29.5,29.5,5372.0,22.5088,22.5088,22.5088,22.5088,5372.0
2016-07-11 14:35:00,29.5,29.5,29.48,29.49,8516.0,22.5088,22.5088,22.4936,22.5012,8516.0
2016-07-11 14:40:00,29.48,29.5,29.48,29.49,12157.0,22.4936,22.5088,22.4936,22.5012,12157.0
2016-07-11 14:45:00,29.49,29.49,29.47,29.47,8876.0,22.5012,22.5012,22.4859,22.4859,8876.0
2016-07-11 14:50:00,29.48,29.49,29.47,29.48,14456.0,22.4936,22.5012,22.4859,22.4936,14456.0
2016-07-11 14:55:00,29.48,29.49,29.47,29.47,19038.0,22.4936,22.5012,22.4859,22.4859,19038.0
2016-07-11 15:00:00,29.47,29.52,29.47,29.5,48682.0,22.4859,22.5241,22.4859,22.5088,48682.0
2016-07-11 15:05:00,29.49,29.51,29.49,29.51,15502.0,22.5012,22.5165,22.5012,22.5165,15502.0
2016-07-11 15:10:00,29.52,29.53,29.51,29.53,39715.0,22.5241,22.5317,22.5165,22.5317,39715.0
2016-07-11 15:15:00,29.53,29.55,29.52,29.53,40443.0,22.5317,22.547,22.5241,22.5317,40443.0
2016-07-11 15:20:00,29.52,29.53,29.51,29.52,11746.0,22.5241,22.5317,22.5165,22.5241,11746.0
2016-07-11 15:25:00,29.52,29.55,29.5,29.52,43467.0,22.5241,22.547,22.5088,22.5241,43467.0
2016-07-11 15:30:00,29.52,29.52,29.51,29.51,7745.0,22.5241,22.5241,22.5165,22.5165,7745.0
2016-07-11 15:35:00,29.51,29.52,29.5,29.51,27257.0,22.5165,22.5241,22.5088,22.5165,27257.0
2016-07-11 15:40:00,29.51,29.51,29.48,29.48,16013.0,22.5165,22.5165,22.4936,22.4936,16013.0
2016-07-11 15:45:00,29.47,29.48,29.46,29.48,37415.0,22.4859,22.4936,22.4783,22.4936,37415.0
2016-07-11 15:50:00,29.48,29.49,29.46,29.49,35853.0,22.4936,22.5012,22.4783,22.5012,35853.0
2016-07-11 15:55:00,29.48,29.48,29.43,29.43,46119.0,22.4936,22.4936,22.4554,22.4554,46119.0
2016-07-12 09:30:00,29.71,29.73,29.57,29.58,50512.0,22.6691,22.6843,22.5622,22.5699,50512.0
2016-07-12 09:35:00,29.58,29.63,29.56,29.58,38828.0,22.5699,22.608,22.5546,22.5699,38828.0
2016-07-12 09:40:00,29.59,29.68,29.59,29.68,24342.0,22.5775,22.6462,22.5775,22.6462,24342.0
2016-07-12 09:45:00,29.67,29.7,29.64,29.65,35172.0,22.6385,22.6614,22.6156,22.6233,35172.0
2016-07-12 09:50:00,29.65,29.66,29.63,29.64,43073.0,22.6233,22.6309,22.608,22.6156,43073.0
2016-07-12 09:55:00,29.64,29.68,29.62,29.65,20186.0,22.6156,22.6462,22.6004,22.6233,20186.0
2016-07-12 10:00:00,29.65,29.66,29.63,29.63,12708.0,22.6233,22.6309,22.608,22.608,12708.0
2016-07-12 10:05:00,29.63,29.66,29.63,29.64,16447.0,22.608,22.6309,22.608,22.6156,16447.0
2016-07-12 10:10:00,29.63,29.63,29.59,29.59,20122.0,22.608,22.608,22.5775,22.5775,20122.0
2016-07-12 10:15:00,29.59,29.6,29.55,29.55,12301.0,22.5775,22.5851,22.547,22.547,12301.0
2016-07-12 10:20:00,29.55,29.59,29.53,29.59,10819.0,22.547,22.5775,22.5317,22.5775,10819.0
2016-07-12 10:25:00,29.59,29.64,29.59,29.64,11466.0,22.5775,22.6156,22.5775,22.6156,11466.0
2016-07-12 10:30:00,29.64,29.65,29.61,29.62,8326.0,22.6156,22.6233,22.5928,22.6004,8326.0
2016-07-12 10:35:00,29.62,29.62,29.6,29.61,6272.0,22.6004,22.6004,22.5851,22.5928,6272.0
2016-07-12 10:40:00,29.61,29.63,29.61,29.62,10655.0,22.5928,22.608,22.5928,22.6004,10655.0
2016-07-12 10:45:00,29.62,29.64,29.61,29.64,2403.0,22.6004,22.6156,22.5928,22.6156,2403.0
2016-07-12 10:50:00,29.63,29.64,29.63,29.64,900.0,22.608,22.6156,22.608,22.6156,900.0
2016-07-12 10:55:00,29.64,29.64,29.62,29.63,29014.0,22.6156,22.6156,22.6004,22.608,29014.0
2016-07-12 11:00:00,29.63,29.63,29.62,29.63,2799.0,22.608,22.608,22.6004,22.608,2799.0
2016-07-12 11:05:00,29.63,29.63,29.61,29.63,16690.0,22.608,22.608,22.5928,22.608,16690.0
2016-07-12 11:10:00,29.63,29.64,29.61,29.61,15490.0,22.608,22.6156,22.5928,22.5928,15490.0
2016-07-12 11:15:00,29.61,29.61,29.59,29.61,35163.0,22.5928,22.5928,22.5775,22.5928,35163.0
2016-07-12 11:20:00,29.61,29.62,29.61,29.61,5606.0,22.5928,22.6004,22.5928,22.5928,5606.0
2016-07-12 11:25:00,29.61,29.64,29.61,29.63,12421.0,22.5928,22.6156,22.5928,22.608,12421.0
2016-07-12 11:30:00,29.63,29.66,29.63,29.66,6275.0,22.608,22.6309,22.608,22.6309,6275.0
2016-07-12 11:35:00,29.66,29.66,29.63,29.63,19334.0,22.6309,22.6309,22.608,22.608,19334.0
2016-07-12 11:40:00,29.63,29.64,29.61,29.61,2710.0,22.608,22.6156,22.5928,22.5928,2710.0
2016-07-12 11:45:00,29.61,29.63,29.6,29.63,9851.0,22.5928,22.608,22.5851,22.608,9851.0
2016-07-12 11:50:00,29.63,29.63,29.63,29.63,3709.0,22.608,22.608,22.608,22.608,3709.0
2016-07-12 11:55:00,29.63,29.65,29.63,29.64,7207.0,22.608,22.6233,22.608,22.6156,7207.0
2016-07-12 12:00:00,29.64,29.64,29.63,29.63,3205.0,22.6156,22.6156,22.608,22.608,3205.0
2016-07-12 12:05:00,29.64,29.64,29.62,29.62,9116.0,22.6156,22.6156,22.6004,22.6004,9116.0
2016-07-12 12:10:00,29.63,29.64,29.63,29.64,2873.0,22.608,22.6156,22.608,22.6156,2873.0
2016-07-12 12:15:00,29.65,29.66,29.63,29.64,14854.0,22.6233,22.6309,22.608,22.6156,14854.0
2016-07-12 12:20:00,29.65,29.65,29.63,29.65,4525.0,22.6233,22.6233,22.608,22.6233,4525.0
2016-07-12 12:25:00,29.65,29.67,29.64,29.65,17937.0,22.6233,22.6385,22.6156,22.6233,17937.0
2016-07-12 12:30:00,29.66,29.68,29.66,29.67,20101.0,22.6309,22.6462,22.6309,22.6385,20101.0
2016-07-12 12:35:00,29.67,29.67,29.65,29.65,19386.0,22.6385,22.6385,22.6233,22.6233,19386.0
2016-07-12 12:40:00,29.66,29.67,29.63,29.63,17769.0,22.6309,22.6385,22.608,22.608,17769.0
2016-07-12 12:45:00,29.63,29.63,29.6,29.61,7840.0,22.608,22.608,22.5851,22.5928,7840.0
2016-07-12 12:50:00,29.61,29.62,29.6,29.6,14020.0,22.5928,22.6004,22.5851,22.5851,14020.0
2016-07-12 12:55:00,29.6,29.6,29.59,29.6,8319.0,22.5851,22.5851,22.5775,22.5851,8319.0
2016-07-12 13:00:00,29.59,29.6,29.59,29.59,5161.0,22.5775,22.5851,22.5775,22.5775,5161.0
2016-07-12 13:05:00,29.6,29.6,29.59,29.59,8062.0,22.5851,22.5851,22.5775,22.5775,8062.0
2016-07-12 13:10:00,29.59,29.59,29.58,29.59,9113.0,22.5775,22.5775,22.5699,22.5775,9113.0
2016-07-12 13:15:00,29.59,29.59,29.59,29.59,800.0,22.5775,22.5775,22.5775,22.5775,800.0
2016-07-12 13:20:00,29.59,29.59,29.56,29.56,9628.0,22.5775,22.5775,22.5546,22.5546,9628.0
2016-07-12 13:25:00,29.56,29.58,29.55,29.57,31701.0,22.5546,22.5699,22.547,22.5622,31701.0
2016-07-12 13:30:00,29.58,29.59,29.58,29.58,12455.0,22.5699,22.5775,22.5699,22.5699,12455.0
2016-07-12 13:35:00,29.58,29.59,29.58,29.58,16013.0,22.5699,22.5775,22.5699,22.5699,16013.0
2016-07-12 13:40:00,29.59,29.59,29.58,29.58,3386.0,22.5775,22.5775,22.5699,22.5699,3386.0
2016-07-12 13:45:00,29.58,29.58,29.57,29.57,12294.0,22.5699,22.5699,22.5622,22.5622,12294.0
2016-07-12 13:50:00,29.58,29.58,29.57,29.57,3777.0,22.5699,22.5699,22.5622,22.5622,3777.0
2016-07-12 13:55:00,29.57,29.57,29.52,29.52,14908.0,22.5622,22.5622,22.5241,22.5241,14908.0
2016-07-12 14:00:00,29.52,29.55,29.52,29.55,7431.0,22.5241,22.547,22.5241,22.547,7431.0
2016-07-12 14:05:00,29.56,29.56,29.56,29.56,9413.0,22.5546,22.5546,22.5546,22.5546,9413.0
2016-07-12 14:10:00,29.56,29.58,29.56,29.57,26249.0,22.5546,22.5699,22.5546,22.5622,26249.0
2016-07-12 14:15:00,29.58,29.59,29.58,29.59,4124.0,22.5699,22.5775,22.5699,22.5775,4124.0
2016-07-12 14:20:00,29.59,29.59,29.57,29.59,30135.0,22.5775,22.5775,22.5622,22.5775,30135.0
2016-07-12 14:25:00,29.59,29.59,29.57,29.57,30480.0,22.5775,22.5775,22.5622,22.5622,30480.0
2016-07-12 14:30:00,29.57,29.59,29.57,29.57,9648.0,22.5622,22.5775,22.5622,22.5622,9648.0
2016-07-12 14:35:00,29.57,29.58,29.57,29.58,8656.0,22.5622,22.5699,22.5622,22.5699,8656.0
2016-07-12 14:40:00,29.58,29.59,29.58,29.59,10898.0,22.5699,22.5775,22.5699,22.5775,10898.0
2016-07-12 14:45:00,29.59,29.59,29.58,29.59,9809.0,22.5775,22.5775,22.5699,22.5775,9809.0
2016-07-12 14:50:00,29.59,29.6,29.57,29.57,11816.0,22.5775,22.5851,22.5622,22.5622,11816.0
2016-07-12 14:55:00,29.57,29.57,29.55,29.56,18844.0,22.5622,22.5622,22.547,22.5546,18844.0
2016-07-12 15:00:00,29.56,29.58,29.55,29.58,28114.0,22.5546,22.5699,22.547,22.5699,28114.0
2016-07-12 15:05:00,29.57,29.59,29.57,29.59,11598.0,22.5622,22.5775,22.5622,22.5775,11598.0
2016-07-12 15:10:00,29.58,29.6,29.58,29.58,10624.0,22.5699,22.5851,22.5699,22.5699,10624.0
2016-07-12 15:15:00,29.59,29.6,29.58,29.59,6400.0,22.5775,22.5851,22.5699,22.5775,6400.0
2016-07-12 15:20:00,29.6,29.61,29.59,29.6,16613.0,22.5851,22.5928,22.5775,22.5851,16613.0
2016-07-12 15:25:00,29.61,29.62,29.59,29.61,43548.0,22.5928,22.6004,22.5775,22.5928,43548.0
2016-07-12 15:30:00,29.6,29.63,29.6,29.63,42408.0,22.5851,22.608,22.5851,22.608,42408.0
2016-07-12 15:35:00,29.63,29.65,29.63,29.63,30616.0,22.608,22.6233,22.608,22.608,30616.0
2016-07-12 15:40:00,29.63,29.63,29.6,29.6,43465.0,22.608,22.608,22.5851,22.5851,43465.0
2016-07-12 15:45:00,29.6,29.61,29.59,29.6,31118.0,22.5851,22.5928,22.5775,22.5851,31118.0
2016-07-12 15:50:00,29.59,29.6,29.57,29.58,58692.0,22.5775,22.5851,22.5622,22.5699,58692.0
2016-07-12 15:55:00,29.58,29.61,29.56,29.61,199338.0,22.5699,22.5928,22.5546,22.5928,199338.0
2016-07-13 09:30:00,29.7,29.72,29.66,29.69,48981.0,22.6614,22.6767,22.6309,22.6538,48981.0
2016-07-13 09:35:00,29.69,29.7,29.64,29.65,21275.0,22.6538,22.6614,22.6156,22.6233,21275.0
2016-07-13 09:40:00,29.64,29.67,29.62,29.65,15550.0,22.6156,22.6385,22.6004,22.6233,15550.0
2016-07-13 09:45:00,29.65,29.67,29.64,29.64,13128.0,22.6233,22.6385,22.6156,22.6156,13128.0
2016-07-13 09:50:00,29.64,29.64,29.58,29.62,15140.0,22.6156,22.6156,22.5699,22.6004,15140.0
2016-07-13 09:55:00,29.63,29.69,29.63,29.68,9087.0,22.608,22.6538,22.608,22.6462,9087.0
2016-07-13 10:00:00,29.69,29.71,29.67,29.69,27627.0,22.6538,22.6691,22.6385,22.6538,27627.0
2016-07-13 10:05:00,29.69,29.7,29.67,29.69,22020.0,22.6538,22.6614,22.6385,22.6538,22020.0
2016-07-13 10:10:00,29.69,29.72,29.69,29.72,7199.0,22.6538,22.6767,22.6538,22.6767,7199.0
2016-07-13 10:15:00,29.72,29.73,29.7,29.7,3586.0,22.6767,22.6843,22.6614,22.6614,3586.0
2016-07-13 10:20:00,29.72,29.72,29.7,29.72,11297.0,22.6767,22.6767,22.6614,22.6767,11297.0
2016-07-13 10:25:00,29.71,29.73,29.7,29.72,13114.0,22.6691,22.6843,22.6614,22.6767,13114.0
2016-07-13 10:30:00,29.72,29.74,29.69,29.72,23908.0,22.6767,22.6919,22.6538,22.6767,23908.0
2016-07-13 10:35:00,29.72,29.74,29.72,29.72,14062.0,22.6767,22.6919,22.6767,22.6767,14062.0
2016-07-13 10:40:00,29.72,29.75,29.72,29.75,12386.0,22.6767,22.6996,22.6767,22.6996,12386.0
2016-07-13 10:45:00,29.75,29.75,29.74,29.75,1506.0,22.6996,22.6996,22.6919,22.6996,1506.0
2016-07-13 10:50:00,29.75,29.75,29.75,29.75,600.0,22.6996,22.6996,22.6996,22.6996,600.0
2016-07-13 10:55:00,29.75,29.75,29.73,29.75,11200.0,22.6996,22.6996,22.6843,22.6996,11200.0
2016-07-13 11:00:00,29.74,29.74,29.74,29.74,8202.0,22.6919,22.6919,22.6919,22.6919,8202.0
2016-07-13 11:05:00,29.74,29.74,29.69,29.71,13264.0,22.6919,22.6919,22.6538,22.6691,13264.0
2016-07-13 11:10:00,29.71,29.71,29.68,29.68,15522.0,22.6691,22.6691,22.6462,22.6462,15522.0
2016-07-13 11:15:00,29.68,29.69,29.66,29.67,17720.0,22.6462,22.6538,22.6309,22.6385,17720.0
2016-07-13 11:20:00,29.68,29.69,29.68,29.69,14500.0,22.6462,22.6538,22.6462,22.6538,14500.0
2016-07-13 11:25:00,29.69,29.7,29.68,29.69,8128.0,22.6538,22.6614,22.6462,22.6538,8128.0
2016-07-13 11:30:00,29.7,29.7,29.68,29.68,10780.0,22.6614,22.6614,22.6462,22.6462,10780.0
2016-07-13 11:35:00,29.68,29.68,29.66,29.67,11936.0,22.6462,22.6462,22.6309,22.6385,11936.0
2016-07-13 11:40:00,29.67,29.7,29.67,29.67,3721.0,22.6385,22.6614,22.6385,22.6385,3721.0
2016-07-13 11:45:00,29.67,29.67,29.65,29.65,4699.0,22.6385,22.6385,22.6233,22.6233,4699.0
2016-07-13 11:50:00,29.66,29.67,29.65,29.66,31161.0,22.6309,22.6385,22.6233,22.6309,31161.0
2016-07-13 11:55:00,29.67,29.67,29.67,29.67,1313.0,22.6385,22.6385,22.6385,22.6385,1313.0
2016-07-13 12:00:00,29.67,29.67,29.66,29.66,7649.0,22.6385,22.6385,22.6309,22.6309,7649.0
2016-07-13 12:05:00,29.67,29.68,29.67,29.68,5402.0,22.6385,22.6462,22.6385,22.6462,5402.0
2016-07-13 12:10:00,29.68,29.69,29.67,29.68,6700.0,22.6462,22.6538,22.6385,22.6462,6700.0
2016-07-13 12:15:00,29.69,29.7,29.68,29.69,8767.0,22.6538,22.6614,22.6462,22.6538,8767.0
2016-07-13 12:20:00,29.69,29.69,29.68,29.69,1600.0,22.6538,22.6538,22.6462,22.6538,1600.0
2016-07-13 12:25:00,29.69,29.69,29.69,29.69,4824.0,22.6538,22.6538,22.6538,22.6538,4824.0
2016-07-13 12:30:00,29.69,29.7,29.69,29.7,8009.0,22.6538,22.6614,22.6538,22.6614,8009.0
2016-07-13 12:35:00,29.69,29.69,29.68,29.68,9600.0,22.6538,22.6538,22.6462,22.6462,9600.0
2016-07-13 12:40:00,29.69,29.69,29.68,29.69,6700.0,22.6538,22.6538,22.6462,22.6538,6700.0
2016-07-13 12:45:00,29.69,29.7,29.69,29.69,8694.0,22.6538,22.6614,22.6538,22.6538,8694.0
2016-07-13 12:50:00,29.69,29.69,29.69,29.69,3200.0,22.6538,22.6538,22.6538,22.6538,3200.0
2016-07-13 12:55:00,29.69,29.72,29.69,29.7,16182.0,22.6538,22.6767,22.6538,22.6614,16182.0
2016-07-13 13:00:00,29.71,29.74,29.71,29.74,14186.0,22.6691,22.6919,22.6691,22.6919,14186.0
2016-07-13 13:05:00,29.74,29.75,29.74,29.74,8514.0,22.6919,22.6996,22.6919,22.6919,8514.0
2016-07-13 13:10:00,29.75,29.76,29.75,29.76,15751.0,22.6996,22.7072,22.6996,22.7072,15751.0
2016-07-13 13:15:00,29.76,29.76,29.76,29.76,15300.0,22.7072,22.7072,22.7072,22.7072,15300.0
2016-07-13 13:20:00,29.76,29.76,29.75,29.75,12052.0,22.7072,22.7072,22.6996,22.6996,12052.0
2016-07-13 13:25:00,29.75,29.75,29.75,29.75,4766.0,22.6996,22.6996,22.6996,22.6996,4766.0
2016-07-13 13:30:00,29.75,29.75,29.73,29.73,6461.0,22.6996,22.6996,22.6843,22.6843,6461.0
2016-07-13 13:35:00,29.74,29.75,29.74,29.75,10851.0,22.6919,22.6996,22.6919,22.6996,10851.0
2016-07-13 13:40:00,29.76,29.77,29.76,29.77,12409.0,22.7072,22.7148,22.7072,22.7148,12409.0
2016-07-13 13:45:00,29.77,29.78,29.76,29.78,24296.0,22.7148,22.7225,22.7072,22.7225,24296.0
2016-07-13 13:50:00,29.77,29.77,29.74,29.74,7895.0,22.7148,22.7148,22.6919,22.6919,7895.0
2016-07-13 13:55:00,29.74,29.75,29.74,29.75,3040.0,22.6919,22.6996,22.6919,22.6996,3040.0
2016-07-13 14:00:00,29.75,29.76,29.75,29.76,6224.0,22.6996,22.7072,22.6996,22.7072,6224.0
2016-07-13 14:05:00,29.75,29.78,29.75,29.78,10044.0,22.6996,22.7225,22.6996,22.7225,10044.0
2016-07-13 14:10:00,29.78,29.79,29.77,29.77,10466.0,22.7225,22.7301,22.7148,22.7148,10466.0
2016-07-13 14:15:00,29.78,29.78,29.77,29.77,9929.0,22.7225,22.7225,22.7148,22.7148,9929.0
2016-07-13 14:20:00,29.77,29.77,29.73,29.74,10480.0,22.7148,22.7148,22.6843,22.6919,10480.0
2016-07-13 14:25:00,29.75,29.78,29.75,29.78,15567.0,22.6996,22.7225,22.6996,22.7225,15567.0
2016-07-13 14:30:00,29.78,29.78,29.77,29.77,15457.0,22.7225,22.7225,22.7148,22.7148,15457.0
2016-07-13 14:35:00,29.78,29.8,29.77,29.79,8995.0,22.7225,22.7377,22.7148,22.7301,8995.0
2016-07-13 14:40:00,29.79,29.8,29.78,29.8,23750.0,22.7301,22.7377,22.7225,22.7377,23750.0
2016-07-13 14:45:00,29.8,29.83,29.8,29.82,24900.0,22.7377,22.7606,22.7377,22.753,24900.0
2016-07-13 14:50:00,29.82,29.82,29.78,29.79,13146.0,22.753,22.753,22.7225,22.7301,13146.0
2016-07-13 14:55:00,29.79,29.8,29.78,29.79,19935.0,22.7301,22.7377,22.7225,22.7301,19935.0
2016-07-13 15:00:00,29.79,29.81,29.78,29.81,25627.0,22.7301,22.7454,22.7225,22.7454,25627.0
2016-07-13 15:05:00,29.81,29.82,29.81,29.82,11600.0,22.7454,22.753,22.7454,22.753,11600.0
2016-07-13 15:10:00,29.82,29.82,29.8,29.8,32912.0,22.753,22.753,22.7377,22.7377,32912.0
2016-07-13 15:15:00,29.8,29.8,29.77,29.78,20235.0,22.7377,22.7377,22.7148,22.7225,20235.0
2016-07-13 15:20:00,29.79,29.8,29.78,29.8,16880.0,22.7301,22.7377,22.7225,22.7377,16880.0
2016-07-13 15:25:00,29.8,29.8,29.78,29.8,18183.0,22.7377,22.7377,22.7225,22.7377,18183.0
2016-07-13 15:30:00,29.8,29.8,29.78,29.8,18225.0,22.7377,22.7377,22.7225,22.7377,18225.0
2016-07-13 15:35:00,29.8,29.81,29.8,29.81,11738.0,22.7377,22.7454,22.7377,22.7454,11738.0
2016-07-13 15:40:00,29.81,29.82,29.8,29.81,25853.0,22.7454,22.753,22.7377,22.7454,25853.0
2016-07-13 15:45:00,29.81,29.81,29.8,29.81,17359.0,22.7454,22.7454,22.7377,22.7454,17359.0
2016-07-13 15:50:00,29.8,29.81,29.78,29.78,53304.0,22.7377,22.7454,22.7225,22.7225,53304.0
2016-07-13 15:55:00,29.78,29.8,29.75,29.75,109438.0,22.7225,22.7377,22.6996,22.6996,109438.0
2016-07-14 09:30:00,29.9,29.93,29.86,29.87,34249.0,22.814,22.8369,22.7835,22.7911,34249.0
2016-07-14 09:35:00,29.88,29.9,29.86,29.88,30747.0,22.7988,22.814,22.7835,22.7988,30747.0
2016-07-14 09:40:00,29.87,29.91,29.86,29.88,19129.0,22.7911,22.8217,22.7835,22.7988,19129.0
2016-07-14 09:45:00,29.88,29.9,29.86,29.87,24536.0,22.7988,22.814,22.7835,22.7911,24536.0
2016-07-14 09:50:00,29.87,29.89,29.86,29.89,18048.0,22.7911,22.8064,22.7835,22.8064,18048.0
2016-07-14 09:55:00,29.89,29.93,29.88,29.92,39316.0,22.8064,22.8369,22.7988,22.8293,39316.0
2016-07-14 10:00:00,29.92,29.97,29.92,29.97,35250.0,22.8293,22.8674,22.8293,22.8674,35250.0
2016-07-14 10:05:00,29.98,29.99,29.97,29.99,10815.0,22.8751,22.8827,22.8674,22.8827,10815.0
2016-07-14 10:10:00,29.99,29.99,29.98,29.98,12143.0,22.8827,22.8827,22.8751,22.8751,12143.0
2016-07-14 10:15:00,29.99,29.99,29.95,29.97,24020.0,22.8827,22.8827,22.8522,22.8674,24020.0
2016-07-14 10:20:00,29.96,29.97,29.94,29.95,39022.0,22.8598,22.8674,22.8445,22.8522,39022.0
2016-07-14 10:25:00,29.95,29.96,29.93,29.94,4595.0,22.8522,22.8598,22.8369,22.8445,4595.0
2016-07-14 10:30:00,29.95,29.95,29.94,29.94,20832.0,22.8522,22.8522,22.8445,22.8445,20832.0
2016-07-14 10:35:00,29.95,29.95,29.92,29.92,14630.0,22.8522,22.8522,22.8293,22.8293,14630.0
2016-07-14 10:40:00,29.93,29.93,29.9,29.91,13282.0,22.8369,22.8369,22.814,22.8217,13282.0
2016-07-14 10:45:00,29.91,29.92,29.91,29.92,4100.0,22.8217,22.8293,22.8217,22.8293,4100.0
2016-07-14 10:50:00,29.92,29.92,29.88,29.88,15312.0,22.8293,22.8293,22.7988,22.7988,15312.0
2016-07-14 10:55:00,29.88,29.89,29.87,29.88,14062.0,22.7988,22.8064,22.7911,22.7988,14062.0
2016-07-14 11:00:00,29.89,29.9,29.89,29.89,5031.0,22.8064,22.814,22.8064,22.8064,5031.0
2016-07-14 11:05:00,29.9,29.91,29.89,29.9,7101.0,22.814,22.8217,22.8064,22.814,7101.0
2016-07-14 11:10:00,29.9,29.9,29.88,29.88,11201.0,22.814,22.814,22.7988,22.7988,11201.0
2016-07-14 11:15:00,29.89,29.9,29.87,29.87,6337.0,22.8064,22.814,22.7911,22.7911,6337.0
2016-07-14 11:20:00,29.88,29.89,29.88,29.89,4851.0,22.7988,22.8064,22.7988,22.8064,4851.0
2016-07-14 11:25:00,29.89,29.9,29.88,29.9,8546.0,22.8064,22.814,22.7988,22.814,8546.0
2016-07-14 11:30:00,29.9,29.9,29.85,29.85,11687.0,22.814,22.814,22.7759,22.7759,11687.0
2016-07-14 11:35:00,29.85,29.85,29.83,29.83,15015.0,22.7759,22.7759,22.7606,22.7606,15015.0
2016-07-14 11:40:00,29.83,29.83,29.82,29.82,37785.0,22.7606,22.7606,22.753,22.753,37785.0
2016-07-14 11:45:00,29.82,29.83,29.82,29.82,5379.0,22.753,22.7606,22.753,22.753,5379.0
2016-07-14 11:50:00,29.81,29.82,29.8,29.81,17686.0,22.7454,22.753,22.7377,22.7454,17686.0
2016-07-14 11:55:00,29.81,29.81,29.77,29.77,30113.0,22.7454,22.7454,22.7148,22.7148,30113.0
2016-07-14 12:00:00,29.77,29.78,29.76,29.76,21072.0,22.7148,22.7225,22.7072,22.7072,21072.0
2016-07-14 12:05:00,29.77,29.79,29.77,29.79,3322.0,22.7148,22.7301,22.7148,22.7301,3322.0
2016-07-14 12:10:00,29.79,29.79,29.76,29.76,14762.0,22.7301,22.7301,22.7072,22.7072,14762.0
2016-07-14 12:15:00,29.76,29.77,29.74,29.77,7720.0,22.7072,22.7148,22.6919,22.7148,7720.0
2016-07-14 12:20:00,29.77,29.77,29.75,29.76,4807.0,22.7148,22.7148,22.6996,22.7072,4807.0
2016-07-14 12:25:00,29.76,29.77,29.75,29.75,5898.0,22.7072,22.7148,22.6996,22.6996,5898.0
2016-07-14 12:30:00,29.75,29.78,29.75,29.77,4877.0,22.6996,22.7225,22.6996,22.7148,4877.0
2016-07-14 12:35:00,29.77,29.78,29.76,29.77,7296.0,22.7148,22.7225,22.7072,22.7148,7296.0
2016-07-14 12:40:00,29.77,29.77,29.76,29.76,1500.0,22.7148,22.7148,22.7072,22.7072,1500.0
2016-07-14 12:45:00,29.77,29.77,29.76,29.76,6654.0,22.7148,22.7148,22.7072,22.7072,6654.0
2016-07-14 12:50:00,29.77,29.79,29.77,29.79,4793.0,22.7148,22.7301,22.7148,22.7301,4793.0
2016-07-14 12:55:00,29.8,29.8,29.78,29.78,3289.0,22.7377,22.7377,22.7225,22.7225,3289.0
2016-07-14 13:00:00,29.78,29.78,29.77,29.77,23563.0,22.7225,22.7225,22.7148,22.7148,23563.0
2016-07-14 13:05:00,29.77,29.78,29.77,29.77,10420.0,22.7148,22.7225,22.7148,22.7148,10420.0
2016-07-14 13:10:00,29.77,29.77,29.74,29.74,16814.0,22.7148,22.7148,22.6919,22.6919,16814.0
2016-07-14 13:15:00,29.75,29.75,29.73,29.73,3880.0,22.6996,22.6996,22.6843,22.6843,3880.0
2016-07-14 13:20:00,29.73,29.73,29.71,29.71,14463.0,22.6843,22.6843,22.6691,22.6691,14463.0
2016-07-14 13:25:00,29.7,29.72,29.69,29.7,4735.0,22.6614,22.6767,22.6538,22.6614,4735.0
2016-07-14 13:30:00,29.7,29.71,29.69,29.7,13439.0,22.6614,22.6691,22.6538,22.6614,13439.0
2016-07-14 13:35:00,29.7,29.72,29.7,29.7,7931.0,22.6614,22.6767,22.6614,22.6614,7931.0
2016-07-14 13:40:00,29.7,29.7,29.67,29.68,28695.0,22.6614,22.6614,22.6385,22.6462,28695.0
2016-07-14 13:45:00,29.68,29.68,29.68,29.68,10851.0,22.6462,22.6462,22.6462,22.6462,10851.0
2016-07-14 13:50:00,29.68,29.69,29.67,29.67,6078.0,22.6462,22.6538,22.6385,22.6385,6078.0
2016-07-14 13:55:00,29.66,29.67,29.65,29.65,24079.0,22.6309,22.6385,22.6233,22.6233,24079.0
2016-07-14 14:00:00,29.65,29.68,29.65,29.68,15037.0,22.6233,22.6462,22.6233,22.6462,15037.0
2016-07-14 14:05:00,29.68,29.68,29.66,29.68,4845.0,22.6462,22.6462,22.6309,22.6462,4845.0
2016-07-14 14:10:00,29.69,29.7,29.69,29.7,2745.0,22.6538,22.6614,22.6538,22.6614,2745.0
2016-07-14 14:15:00,29.7,29.74,29.7,29.74,15453.0,22.6614,22.6919,22.6614,22.6919,15453.0
2016-07-14 14:20:00,29.73,29.74,29.73,29.74,11061.0,22.6843,22.6919,22.6843,22.6919,11061.0
2016-07-14 14:25:00,29.74,29.76,29.74,29.75,10791.0,22.6919,22.7072,22.6919,22.6996,10791.0
2016-07-14 14:30:00,29.75,29.77,29.75,29.75,6765.0,22.6996,22.7148,22.6996,22.6996,6765.0
2016-07-14 14:35:00,29.75,29.77,29.75,29.77,19494.0,22.6996,22.7148,22.6996,22.7148,19494.0
2016-07-14 14:40:00,29.77,29.78,29.76,29.76,6077.0,22.7148,22.7225,22.7072,22.7072,6077.0
2016-07-14 14:45:00,29.76,29.76,29.76,29.76,1648.0,22.7072,22.7072,22.7072,22.7072,1648.0
2016-07-14 14:50:00,29.76,29.77,29.73,29.73,16588.0,22.7072,22.7148,22.6843,22.6843,16588.0
2016-07-14 14:55:00,29.73,29.74,29.71,29.71,8229.0,22.6843,22.6919,22.6691,22.6691,8229.0
2016-07-14 15:00:00,29.71,29.74,29.71,29.73,15986.0,22.6691,22.6919,22.6691,22.6843,15986.0
2016-07-14 15:05:00,29.74,29.77,29.74,29.76,13437.0,22.6919,22.7148,22.6919,22.7072,13437.0
2016-07-14 15:10:00,29.77,29.77,29.75,29.76,10599.0,22.7148,22.7148,22.6996,22.7072,10599.0
2016-07-14 15:15:00,29.76,29.76,29.75,29.75,8974.0,22.7072,22.7072,22.6996,22.6996,8974.0
2016-07-14 15:20:00,29.76,29.78,29.76,29.78,7830.0,22.7072,22.7225,22.7072,22.7225,7830.0
2016-07-14 15:25:00,29.79,29.79,29.78,29.78,6798.0,22.7301,22.7301,22.7225,22.7225,6798.0
2016-07-14 15:30:00,29.78,29.79,29.78,29.78,7774.0,22.7225,22.7301,22.7225,22.7225,7774.0
2016-07-14 15:35:00,29.78,29.79,29.76,29.77,19331.0,22.7225,22.7301,22.7072,22.7148,19331.0
2016-07-14 15:40:00,29.77,29.78,29.77,29.77,21180.0,22.7148,22.7225,22.7148,22.7148,21180.0
2016-07-14 15:45:00,29.77,29.78,29.74,29.77,63701.0,22.7148,22.7225,22.6919,22.7148,63701.0
2016-07-14 15:50:00,29.77,29.77,29.76,29.76,40442.0,22.7148,22.7148,22.7072,22.7072,40442.0
2016-07-14 15:55:00,29.77,29.77,29.75,29.75,47544.0,22.7148,22.7148,22.6996,22.6996,47544.0
2016-07-15 09:30:00,29.9,29.95,29.84,29.85,44463.0,22.814,22.8522,22.7682,22.7759,44463.0
2016-07-15 09:35:00,29.86,29.87,29.82,29.83,20353.0,22.7835,22.7911,22.753,22.7606,20353.0
2016-07-15 09:40:00,29.83,29.83,29.76,29.8,29579.0,22.7606,22.7606,22.7072,22.7377,29579.0
2016-07-15 09:45:00,29.8,29.83,29.78,29.79,31765.0,22.7377,22.7606,22.7225,22.7301,31765.0
2016-07-15 09:50:00,29.8,29.82,29.78,29.79,21489.0,22.7377,22.753,22.7225,22.7301,21489.0
2016-07-15 09:55:00,29.78,29.78,29.74,29.77,38395.0,22.7225,22.7225,22.6919,22.7148,38395.0
2016-07-15 10:00:00,29.77,29.8,29.76,29.76,19430.0,22.7148,22.7377,22.7072,22.7072,19430.0
2016-07-15 10:05:00,29.76,29.77,29.75,29.75,26503.0,22.7072,22.7148,22.6996,22.6996,26503.0
2016-07-15 10:10:00,29.75,29.77,29.71,29.73,23116.0,22.6996,22.7148,22.6691,22.6843,23116.0
2016-07-15 10:15:00,29.73,29.75,29.73,29.73,20291.0,22.6843,22.6996,22.6843,22.6843,20291.0
2016-07-15 10:20:00,29.73,29.76,29.72,29.76,37443.0,22.6843,22.7072,22.6767,22.7072,37443.0
2016-07-15 10:25:00,29.76,29.78,29.75,29.76,49048.0,22.7072,22.7225,22.6996,22.7072,49048.0
2016-07-15 10:30:00,29.76,29.76,29.74,29.76,10906.0,22.7072,22.7072,22.6919,22.7072,10906.0
2016-07-15 10:35:00,29.76,29.76,29.75,29.76,9818.0,22.7072,22.7072,22.6996,22.7072,9818.0
2016-07-15 10:40:00,29.76,29.76,29.75,29.75,3700.0,22.7072,22.7072,22.6996,22.6996,3700.0
2016-07-15 10:45:00,29.75,29.76,29.75,29.75,4900.0,22.6996,22.7072,22.6996,22.6996,4900.0
2016-07-15 10:50:00,29.75,29.77,29.75,29.77,8476.0,22.6996,22.7148,22.6996,22.7148,8476.0
2016-07-15 10:55:00,29.77,29.77,29.74,29.75,3627.0,22.7148,22.7148,22.6919,22.6996,3627.0
2016-07-15 11:00:00,29.75,29.77,29.72,29.73,25021.0,22.6996,22.7148,22.6767,22.6843,25021.0
2016-07-15 11:05:00,29.72,29.73,29.71,29.73,3416.0,22.6767,22.6843,22.6691,22.6843,3416.0
2016-07-15 11:10:00,29.72,29.72,29.71,29.72,5900.0,22.6767,22.6767,22.6691,22.6767,5900.0
2016-07-15 11:15:00,29.72,29.72,29.69,29.7,11509.0,22.6767,22.6767,22.6538,22.6614,11509.0
2016-07-15 11:20:00,29.69,29.69,29.68,29.69,12656.0,22.6538,22.6538,22.6462,22.6538,12656.0
2016-07-15 11:25:00,29.69,29.69,29.69,29.69,4711.0,22.6538,22.6538,22.6538,22.6538,4711.0
2016-07-15 11:30:00,29.69,29.7,29.69,29.7,27757.0,22.6538,22.6614,22.6538,22.6614,27757.0
2016-07-15 11:35:00,29.7,29.7,29.67,29.68,11459.0,22.6614,22.6614,22.6385,22.6462,11459.0
2016-07-15 11:40:00,29.68,29.69,29.68,29.69,3294.0,22.6462,22.6538,22.6462,22.6538,3294.0
2016-07-15 11:45:00,29.69,29.69,29.69,29.69,3032.0,22.6538,22.6538,22.6538,22.6538,3032.0
2016-07-15 11:50:00,29.68,29.69,29.68,29.69,7408.0,22.6462,22.6538,22.6462,22.6538,7408.0
2016-07-15 11:55:00,29.7,29.72,29.7,29.71,8560.0,22.6614,22.6767,22.6614,22.6691,8560.0
2016-07-15 12:00:00,29.72,29.73,29.72,29.73,5625.0,22.6767,22.6843,22.6767,22.6843,5625.0
2016-07-15 12:05:00,29.73,29.73,29.71,29.71,4035.0,22.6843,22.6843,22.6691,22.6691,4035.0
2016-07-15 12:10:00,29.71,29.71,29.71,29.71,646.0,22.6691,22.6691,22.6691,22.6691,646.0
2016-07-15 12:15:00,29.7,29.7,29.68,29.68,6662.0,22.6614,22.6614,22.6462,22.6462,6662.0
2016-07-15 12:20:00,29.69,29.71,29.68,29.71,14974.0,22.6538,22.6691,22.6462,22.6691,14974.0
2016-07-15 12:25:00,29.7,29.71,29.7,29.71,4007.0,22.6614,22.6691,22.6614,22.6691,4007.0
2016-07-15 12:30:00,29.71,29.71,29.7,29.71,5900.0,22.6691,22.6691,22.6614,22.6691,5900.0
2016-07-15 12:35:00,29.7,29.7,29.67,29.67,8807.0,22.6614,22.6614,22.6385,22.6385,8807.0
2016-07-15 12:40:00,29.68,29.68,29.66,29.68,14566.0,22.6462,22.6462,22.6309,22.6462,14566.0
2016-07-15 12:45:00,29.68,29.68,29.67,29.67,1701.0,22.6462,22.6462,22.6385,22.6385,1701.0
2016-07-15 12:50:00,29.67,29.69,29.67,29.69,5200.0,22.6385,22.6538,22.6385,22.6538,5200.0
2016-07-15 12:55:00,29.68,29.69,29.67,29.67,8000.0,22.6462,22.6538,22.6385,22.6385,8000.0
2016-07-15 13:00:00,29.67,29.7,29.67,29.7,5004.0,22.6385,22.6614,22.6385,22.6614,5004.0
2016-07-15 13:05:00,29.71,29.71,29.69,29.7,5039.0,22.6691,22.6691,22.6538,22.6614,5039.0
2016-07-15 13:10:00,29.7,29.72,29.7,29.71,5849.0,22.6614,22.6767,22.6614,22.6691,5849.0
2016-07-15 13:15:00,29.71,29.72,29.7,29.72,5471.0,22.6691,22.6767,22.6614,22.6767,5471.0
2016-07-15 13:20:00,29.72,29.73,29.72,29.73,7889.0,22.6767,22.6843,22.6767,22.6843,7889.0
2016-07-15 13:25:00,29.74,29.74,29.73,29.73,1100.0,22.6919,22.6919,22.6843,22.6843,1100.0
2016-07-15 13:30:00,29.73,29.74,29.72,29.73,4900.0,22.6843,22.6919,22.6767,22.6843,4900.0
2016-07-15 13:35:00,29.73,29.74,29.72,29.74,5557.0,22.6843,22.6919,22.6767,22.6919,5557.0
2016-07-15 13:40:00,29.75,29.76,29.74,29.76,5347.0,22.6996,22.7072,22.6919,22.7072,5347.0
2016-07-15 13:45:00,29.75,29.75,29.73,29.74,10696.0,22.6996,22.6996,22.6843,22.6919,10696.0
2016-07-15 13:50:00,29.74,29.74,29.74,29.74,2900.0,22.6919,22.6919,22.6919,22.6919,2900.0
2016-07-15 13:55:00,29.74,29.75,29.73,29.75,6700.0,22.6919,22.6996,22.6843,22.6996,6700.0
2016-07-15 14:00:00,29.75,29.76,29.75,29.75,6900.0,22.6996,22.7072,22.6996,22.6996,6900.0
2016-07-15 14:05:00,29.75,29.77,29.75,29.77,3979.0,22.6996,22.7148,22.6996,22.7148,3979.0
2016-07-15 14:10:00,29.77,29.79,29.77,29.79,17468.0,22.7148,22.7301,22.7148,22.7301,17468.0
2016-07-15 14:15:00,29.78,29.79,29.77,29.77,4800.0,22.7225,22.7301,22.7148,22.7148,4800.0
2016-07-15 14:20:00,29.77,29.77,29.76,29.77,6110.0,22.7148,22.7148,22.7072,22.7148,6110.0
2016-07-15 14:25:00,29.77,29.78,29.77,29.78,400.0,22.7148,22.7225,22.7148,22.7225,400.0
2016-07-15 14:30:00,29.78,29.78,29.77,29.77,9951.0,22.7225,22.7225,22.7148,22.7148,9951.0
2016-07-15 14:35:00,29.76,29.78,29.76,29.76,11859.0,22.7072,22.7225,22.7072,22.7072,11859.0
2016-07-15 14:40:00,29.76,29.79,29.76,29.79,10201.0,22.7072,22.7301,22.7072,22.7301,10201.0
2016-07-15 14:45:00,29.79,29.81,29.78,29.79,26820.0,22.7301,22.7454,22.7225,22.7301,26820.0
2016-07-15 14:50:00,29.78,29.78,29.76,29.78,15644.0,22.7225,22.7225,22.7072,22.7225,15644.0
2016-07-15 14:55:00,29.78,29.79,29.77,29.77,4508.0,22.7225,22.7301,22.7148,22.7148,4508.0
2016-07-15 15:00:00,29.77,29.78,29.77,29.78,10624.0,22.7148,22.7225,22.7148,22.7225,10624.0
2016-07-15 15:05:00,29.78,29.78,29.77,29.78,12357.0,22.7225,22.7225,22.7148,22.7225,12357.0
2016-07-15 15:10:00,29.77,29.78,29.76,29.76,5280.0,22.7148,22.7225,22.7072,22.7072,5280.0
2016-07-15 15:15:00,29.76,29.77,29.76,29.76,10500.0,22.7072,22.7148,22.7072,22.7072,10500.0
2016-07-15 15:20:00,29.76,29.78,29.76,29.78,5735.0,22.7072,22.7225,22.7072,22.7225,5735.0
2016-07-15 15:25:00,29.78,29.81,29.78,29.8,17703.0,22.7225,22.7454,22.7225,22.7377,17703.0
2016-07-15 15:30:00,29.8,29.84,29.8,29.83,12875.0,22.7377,22.7682,22.7377,22.7606,12875.0
2016-07-15 15:35:00,29.83,29.84,29.83,29.84,17280.0,22.7606,22.7682,22.7606,22.7682,17280.0
2016-07-15 15:40:00,29.84,29.84,29.82,29.83,15396.0,22.7682,22.7682,22.753,22.7606,15396.0
2016-07-15 15:45:00,29.82,29.83,29.81,29.82,18055.0,22.753,22.7606,22.7454,22.753,18055.0
2016-07-15 15:50:00,29.82,29.83,29.8,29.8,55271.0,22.753,22.7606,22.7377,22.7377,55271.0
2016-07-15 15:55:00,29.8,29.83,29.8,29.81,83921.0,22.7377,22.7606,22.7377,22.7454,83921.0
2016-07-18 09:30:00,29.75,29.87,29.75,29.82,30668.0,22.6996,22.7911,22.6996,22.753,30668.0
2016-07-18 09:35:00,29.83,29.9,29.83,29.87,27123.0,22.7606,22.814,22.7606,22.7911,27123.0
2016-07-18 09:40:00,29.87,29.88,29.84,29.88,17841.0,22.7911,22.7988,22.7682,22.7988,17841.0
2016-07-18 09:45:00,29.88,29.88,29.83,29.85,13287.0,22.7988,22.7988,22.7606,22.7759,13287.0
2016-07-18 09:50:00,29.85,29.88,29.84,29.86,17006.0,22.7759,22.7988,22.7682,22.7835,17006.0
2016-07-18 09:55:00,29.85,29.86,29.84,29.86,12081.0,22.7759,22.7835,22.7682,22.7835,12081.0
2016-07-18 10:00:00,29.86,29.92,29.86,29.91,29826.0,22.7835,22.8293,22.7835,22.8217,29826.0
2016-07-18 10:05:00,29.91,29.91,29.9,29.91,13230.0,22.8217,22.8217,22.814,22.8217,13230.0
2016-07-18 10:10:00,29.91,29.93,29.91,29.92,7798.0,22.8217,22.8369,22.8217,22.8293,7798.0
2016-07-18 10:15:00,29.93,29.95,29.93,29.95,10869.0,22.8369,22.8522,22.8369,22.8522,10869.0
2016-07-18 10:20:00,29.95,29.95,29.92,29.93,5501.0,22.8522,22.8522,22.8293,22.8369,5501.0
2016-07-18 10:25:00,29.93,29.93,29.92,29.92,18377.0,22.8369,22.8369,22.8293,22.8293,18377.0
2016-07-18 10:30:00,29.93,29.94,29.92,29.93,14196.0,22.8369,22.8445,22.8293,22.8369,14196.0
2016-07-18 10:35:00,29.94,29.95,29.94,29.95,5131.0,22.8445,22.8522,22.8445,22.8522,5131.0
2016-07-18 10:40:00,29.95,29.97,29.95,29.96,20418.0,22.8522,22.8674,22.8522,22.8598,20418.0
2016-07-18 10:45:00,29.96,29.97,29.96,29.96,14557.0,22.8598,22.8674,22.8598,22.8598,14557.0
2016-07-18 10:50:00,29.97,29.98,29.97,29.97,6985.0,22.8674,22.8751,22.8674,22.8674,6985.0
2016-07-18 10:55:00,29.97,29.97,29.97,29.97,25468.0,22.8674,22.8674,22.8674,22.8674,25468.0
2016-07-18 11:00:00,29.97,29.97,29.95,29.95,2750.0,22.8674,22.8674,22.8522,22.8522,2750.0
2016-07-18 11:05:00,29.95,29.97,29.95,29.96,25196.0,22.8522,22.8674,22.8522,22.8598,25196.0
2016-07-18 11:10:00,29.95,29.96,29.93,29.93,52066.0,22.8522,22.8598,22.8369,22.8369,52066.0
2016-07-18 11:15:00,29.92,29.92,29.91,29.92,51180.0,22.8293,22.8293,22.8217,22.8293,51180.0
2016-07-18 11:20:00,29.92,29.92,29.9,29.9,4963.0,22.8293,22.8293,22.814,22.814,4963.0
2016-07-18 11:25:00,29.91,29.91,29.89,29.89,19591.0,22.8217,22.8217,22.8064,22.8064,19591.0
2016-07-18 11:30:00,29.89,29.9,29.89,29.9,2600.0,22.8064,22.814,22.8064,22.814,2600.0
2016-07-18 11:35:00,29.9,29.9,29.86,29.89,26861.0,22.814,22.814,22.7835,22.8064,26861.0
2016-07-18 11:40:00,29.89,29.91,29.89,29.89,31393.0,22.8064,22.8217,22.8064,22.8064,31393.0
2016-07-18 11:45:00,29.89,29.9,29.88,29.88,109929.0,22.8064,22.814,22.7988,22.7988,109929.0
2016-07-18 11:50:00,29.88,29.9,29.88,29.88,17210.0,22.7988,22.814,22.7988,22.7988,17210.0
2016-07-18 11:55:00,29.87,29.88,29.86,29.86,3682.0,22.7911,22.7988,22.7835,22.7835,3682.0
2016-07-18 12:00:00,29.86,29.86,29.85,29.86,14814.0,22.7835,22.7835,22.7759,22.7835,14814.0
2016-07-18 12:05:00,29.85,29.86,29.84,29.85,23606.0,22.7759,22.7835,22.7682,22.7759,23606.0
2016-07-18 12:10:00,29.85,29.88,29.85,29.88,18174.0,22.7759,22.7988,22.7759,22.7988,18174.0
2016-07-18 12:15:00,29.88,29.89,29.87,29.87,7500.0,22.7988,22.8064,22.7911,22.7911,7500.0
2016-07-18 12:20:00,29.88,29.9,29.86,29.9,38251.0,22.7988,22.814,22.7835,22.814,38251.0
2016-07-18 12:25:00,29.9,29.9,29.89,29.9,6924.0,22.814,22.814,22.8064,22.814,6924.0
2016-07-18 12:30:00,29.89,29.89,29.88,29.88,4300.0,22.8064,22.8064,22.7988,22.7988,4300.0
2016-07-18 12:35:00,29.89,29.9,29.88,29.9,2100.0,22.8064,22.814,22.7988,22.814,2100.0
2016-07-18 12:40:00,29.9,29.91,29.89,29.9,5551.0,22.814,22.8217,22.8064,22.814,5551.0
2016-07-18 12:45:00,29.9,29.9,29.88,29.9,20619.0,22.814,22.814,22.7988,22.814,20619.0
2016-07-18 12:50:00,29.9,29.9,29.89,29.9,4100.0,22.814,22.814,22.8064,22.814,4100.0
2016-07-18 12:55:00,29.89,29.9,29.89,29.9,5153.0,22.8064,22.814,22.8064,22.814,5153.0
2016-07-18 13:00:00,29.9,29.92,29.9,29.92,8001.0,22.814,22.8293,22.814,22.8293,8001.0
2016-07-18 13:05:00,29.92,29.93,29.92,29.93,5905.0,22.8293,22.8369,22.8293,22.8369,5905.0
2016-07-18 13:10:00,29.93,29.93,29.9,29.9,8314.0,22.8369,22.8369,22.814,22.814,8314.0
2016-07-18 13:15:00,29.9,29.92,29.9,29.92,13303.0,22.814,22.8293,22.814,22.8293,13303.0
2016-07-18 13:20:00,29.92,29.92,29.92,29.92,3711.0,22.8293,22.8293,22.8293,22.8293,3711.0
2016-07-18 13:25:00,29.92,29.93,29.92,29.92,6652.0,22.8293,22.8369,22.8293,22.8293,6652.0
2016-07-18 13:30:00,29.93,29.94,29.92,29.94,6201.0,22.8369,22.8445,22.8293,22.8445,6201.0
2016-07-18 13:35:00,29.94,29.95,29.94,29.94,5684.0,22.8445,22.8522,22.8445,22.8445,5684.0
2016-07-18 13:40:00,29.95,29.95,29.94,29.95,4581.0,22.8522,22.8522,22.8445,22.8522,4581.0
2016-07-18 13:45:00,29.95,29.95,29.94,29.94,300.0,22.8522,22.8522,22.8445,22.8445,300.0
2016-07-18 13:50:00,29.94,29.95,29.94,29.95,7910.0,22.8445,22.8522,22.8445,22.8522,7910.0
2016-07-18 13:55:00,29.95,29.95,29.94,29.95,8304.0,22.8522,22.8522,22.8445,22.8522,8304.0
2016-07-18 14:00:00,29.95,29.97,29.95,29.97,16027.0,22.8522,22.8674,22.8522,22.8674,16027.0
2016-07-18 14:05:00,29.97,29.97,29.97,29.97,1225.0,22.8674,22.8674,22.8674,22.8674,1225.0
2016-07-18 14:10:00,29.97,29.98,29.97,29.98,25098.0,22.8674,22.8751,22.8674,22.8751,25098.0
2016-07-18 14:15:00,29.98,29.98,29.96,29.96,10081.0,22.8751,22.8751,22.8598,22.8598,10081.0
2016-07-18 14:20:00,29.97,29.97,29.97,29.97,1620.0,22.8674,22.8674,22.8674,22.8674,1620.0
2016-07-18 14:25:00,29.97,29.97,29.97,29.97,10816.0,22.8674,22.8674,22.8674,22.8674,10816.0
2016-07-18 14:30:00,29.97,29.98,29.97,29.98,22816.0,22.8674,22.8751,22.8674,22.8751,22816.0
2016-07-18 14:35:00,29.98,29.98,29.98,29.98,11421.0,22.8751,22.8751,22.8751,22.8751,11421.0
2016-07-18 14:40:00,29.98,29.99,29.98,29.98,6701.0,22.8751,22.8827,22.8751,22.8751,6701.0
2016-07-18 14:45:00,29.98,29.98,29.98,29.98,6400.0,22.8751,22.8751,22.8751,22.8751,6400.0
2016-07-18 14:50:00,29.98,29.99,29.98,29.98,15581.0,22.8751,22.8827,22.8751,22.8751,15581.0
2016-07-18 14:55:00,29.98,29.99,29.98,29.99,3608.0,22.8751,22.8827,22.8751,22.8827,3608.0
2016-07-18 15:00:00,29.98,29.99,29.98,29.98,18283.0,22.8751,22.8827,22.8751,22.8751,18283.0
2016-07-18 15:05:00,29.98,29.98,29.98,29.98,6691.0,22.8751,22.8751,22.8751,22.8751,6691.0
2016-07-18 15:10:00,29.98,29.99,29.97,29.98,17138.0,22.8751,22.8827,22.8674,22.8751,17138.0
2016-07-18 15:15:00,29.98,30.0,29.98,29.99,56418.0,22.8751,22.8903,22.8751,22.8827,56418.0
2016-07-18 15:20:00,29.99,29.99,29.98,29.99,15044.0,22.8827,22.8827,22.8751,22.8827,15044.0
2016-07-18 15:25:00,29.99,29.99,29.98,29.98,22007.0,22.8827,22.8827,22.8751,22.8751,22007.0
2016-07-18 15:30:00,29.98,29.98,29.97,29.98,8350.0,22.8751,22.8751,22.8674,22.8751,8350.0
2016-07-18 15:35:00,29.98,29.98,29.97,29.98,10742.0,22.8751,22.8751,22.8674,22.8751,10742.0
2016-07-18 15:40:00,29.98,29.98,29.97,29.97,8066.0,22.8751,22.8751,22.8674,22.8674,8066.0
2016-07-18 15:45:00,29.97,29.99,29.97,29.99,61112.0,22.8674,22.8827,22.8674,22.8827,61112.0
2016-07-18 15:50:00,29.98,29.98,29.94,29.94,70979.0,22.8751,22.8751,22.8445,22.8445,70979.0
2016-07-18 15:55:00,29.94,29.94,29.91,29.92,79966.0,22.8445,22.8445,22.8217,22.8293,79966.0
2016-07-19 09:30:00,29.92,30.01,29.88,29.94,102837.0,22.8293,22.898,22.7988,22.8445,102837.0
2016-07-19 09:35:00,29.95,29.99,29.94,29.95,30772.0,22.8522,22.8827,22.8445,22.8522,30772.0
2016-07-19 09:40:00,29.94,29.96,29.92,29.94,24029.0,22.8445,22.8598,22.8293,22.8445,24029.0
2016-07-19 09:45:00,29.94,29.94,29.86,29.87,27483.0,22.8445,22.8445,22.7835,22.7911,27483.0
2016-07-19 09:50:00,29.87,29.91,29.86,29.91,15872.0,22.7911,22.8217,22.7835,22.8217,15872.0
2016-07-19 09:55:00,29.92,29.93,29.91,29.93,24903.0,22.8293,22.8369,22.8217,22.8369,24903.0
2016-07-19 10:00:00,29.93,29.93,29.9,29.91,10482.0,22.8369,22.8369,22.814,22.8217,10482.0
2016-07-19 10:05:00,29.91,29.94,29.9,29.94,14207.0,22.8217,22.8445,22.814,22.8445,14207.0
2016-07-19 10:10:00,29.94,29.97,29.94,29.95,27759.0,22.8445,22.8674,22.8445,22.8522,27759.0
2016-07-19 10:15:00,29.95,29.96,29.95,29.96,6400.0,22.8522,22.8598,22.8522,22.8598,6400.0
2016-07-19 10:20:00,29.95,29.99,29.95,29.98,18575.0,22.8522,22.8827,22.8522,22.8751,18575.0
2016-07-19 10:25:00,29.98,30.0,29.98,29.99,39607.0,22.8751,22.8903,22.8751,22.8827,39607.0
2016-07-19 10:30:00,29.98,29.98,29.97,29.97,15827.0,22.8751,22.8751,22.8674,22.8674,15827.0
2016-07-19 10:35:00,29.97,29.97,29.93,29.94,5828.0,22.8674,22.8674,22.8369,22.8445,5828.0
2016-07-19 10:40:00,29.94,29.95,29.93,29.94,13100.0,22.8445,22.8522,22.8369,22.8445,13100.0
2016-07-19 10:45:00,29.93,29.93,29.93,29.93,1100.0,22.8369,22.8369,22.8369,22.8369,1100.0
2016-07-19 10:50:00,29.93,29.93,29.9,29.93,19469.0,22.8369,22.8369,22.814,22.8369,19469.0
2016-07-19 10:55:00,29.93,29.95,29.93,29.95,5675.0,22.8369,22.8522,22.8369,22.8522,5675.0
2016-07-19 11:00:00,29.96,29.97,29.96,29.96,16560.0,22.8598,22.8674,22.8598,22.8598,16560.0
2016-07-19 11:05:00,29.95,29.97,29.95,29.96,11116.0,22.8522,22.8674,22.8522,22.8598,11116.0
2016-07-19 11:10:00,29.95,29.95,29.94,29.95,16605.0,22.8522,22.8522,22.8445,22.8522,16605.0
2016-07-19 11:15:00,29.94,29.95,29.93,29.93,2340.0,22.8445,22.8522,22.8369,22.8369,2340.0
2016-07-19 11:20:00,29.93,29.93,29.92,29.92,11720.0,22.8369,22.8369,22.8293,22.8293,11720.0
2016-07-19 11:25:00,29.92,29.93,29.92,29.93,12029.0,22.8293,22.8369,22.8293,22.8369,12029.0
2016-07-19 11:30:00,29.93,29.93,29.91,29.91,2500.0,22.8369,22.8369,22.8217,22.8217,2500.0
2016-07-19 11:35:00,29.91,29.91,29.9,29.91,5921.0,22.8217,22.8217,22.814,22.8217,5921.0
2016-07-19 11:40:00,29.91,29.91,29.89,29.89,15100.0,22.8217,22.8217,22.8064,22.8064,15100.0
2016-07-19 11:45:00,29.89,29.9,29.86,29.86,7217.0,22.8064,22.814,22.7835,22.7835,7217.0
2016-07-19 11:50:00,29.86,29.88,29.85,29.88,7024.0,22.7835,22.7988,22.7759,22.7988,7024.0
2016-07-19 11:55:00,29.87,29.87,29.85,29.85,2000.0,22.7911,22.7911,22.7759,22.7759,2000.0
2016-07-19 12:00:00,29.85,29.85,29.84,29.84,5903.0,22.7759,22.7759,22.7682,22.7682,5903.0
2016-07-19 12:05:00,29.84,29.85,29.83,29.84,17003.0,22.7682,22.7759,22.7606,22.7682,17003.0
2016-07-19 12:10:00,29.84,29.86,29.84,29.86,7950.0,22.7682,22.7835,22.7682,22.7835,7950.0
2016-07-19 12:15:00,29.85,29.87,29.85,29.86,3977.0,22.7759,22.7911,22.7759,22.7835,3977.0
2016-07-19 12:20:00,29.86,29.86,29.85,29.86,5704.0,22.7835,22.7835,22.7759,22.7835,5704.0
2016-07-19 12:25:00,29.85,29.86,29.85,29.86,3711.0,22.7759,22.7835,22.7759,22.7835,3711.0
2016-07-19 12:30:00,29.86,29.86,29.85,29.85,800.0,22.7835,22.7835,22.7759,22.7759,800.0
2016-07-19 12:35:00,29.85,29.85,29.83,29.85,10256.0,22.7759,22.7759,22.7606,22.7759,10256.0
2016-07-19 12:40:00,29.85,29.86,29.84,29.84,2631.0,22.7759,22.7835,22.7682,22.7682,2631.0
2016-07-19 12:45:00,29.84,29.84,29.8,29.82,58047.0,22.7682,22.7682,22.7377,22.753,58047.0
2016-07-19 12:50:00,29.83,29.83,29.82,29.83,10011.0,22.7606,22.7606,22.753,22.7606,10011.0
2016-07-19 12:55:00,29.82,29.82,29.81,29.82,7550.0,22.753,22.753,22.7454,22.753,7550.0
2016-07-19 13:00:00,29.81,29.82,29.81,29.81,1180.0,22.7454,22.753,22.7454,22.7454,1180.0
2016-07-19 13:05:00,29.81,29.81,29.8,29.8,5639.0,22.7454,22.7454,22.7377,22.7377,5639.0
2016-07-19 13:10:00,29.8,29.81,29.79,29.79,5320.0,22.7377,22.7454,22.7301,22.7301,5320.0
2016-07-19 13:15:00,29.78,29.79,29.77,29.79,7919.0,22.7225,22.7301,22.7148,22.7301,7919.0
2016-07-19 13:20:00,29.8,29.81,29.8,29.8,9111.0,22.7377,22.7454,22.7377,22.7377,9111.0
2016-07-19 13:25:00,29.81,29.82,29.81,29.82,1785.0,22.7454,22.753,22.7454,22.753,1785.0
2016-07-19 13:30:00,29.82,29.83,29.8,29.83,9253.0,22.753,22.7606,22.7377,22.7606,9253.0
2016-07-19 13:35:00,29.82,29.82,29.82,29.82,3347.0,22.753,22.753,22.753,22.753,3347.0
2016-07-19 13:40:00,29.82,29.83,29.82,29.83,5451.0,22.753,22.7606,22.753,22.7606,5451.0
2016-07-19 13:45:00,29.83,29.83,29.82,29.83,15124.0,22.7606,22.7606,22.753,22.7606,15124.0
2016-07-19 13:50:00,29.83,29.83,29.81,29.82,14545.0,22.7606,22.7606,22.7454,22.753,14545.0
2016-07-19 13:55:00,29.83,29.83,29.79,29.8,20849.0,22.7606,22.7606,22.7301,22.7377,20849.0
2016-07-19 14:00:00,29.81,29.81,29.8,29.8,3768.0,22.7454,22.7454,22.7377,22.7377,3768.0
2016-07-19 14:05:00,29.81,29.83,29.81,29.83,15701.0,22.7454,22.7606,22.7454,22.7606,15701.0
2016-07-19 14:10:00,29.83,29.83,29.81,29.81,10692.0,22.7606,22.7606,22.7454,22.7454,10692.0
2016-07-19 14:15:00,29.81,29.81,29.8,29.81,10365.0,22.7454,22.7454,22.7377,22.7454,10365.0
2016-07-19 14:20:00,29.81,29.81,29.8,29.8,3800.0,22.7454,22.7454,22.7377,22.7377,3800.0
2016-07-19 14:25:00,29.8,29.81,29.8,29.8,22739.0,22.7377,22.7454,22.7377,22.7377,22739.0
2016-07-19 14:30:00,29.8,29.81,29.8,29.8,4100.0,22.7377,22.7454,22.7377,22.7377,4100.0
2016-07-19 14:35:00,29.8,29.81,29.8,29.8,3800.0,22.7377,22.7454,22.7377,22.7377,3800.0
2016-07-19 14:40:00,29.81,29.82,29.8,29.82,5701.0,22.7454,22.753,22.7377,22.753,5701.0
2016-07-19 14:45:00,29.82,29.83,29.81,29.81,19028.0,22.753,22.7606,22.7454,22.7454,19028.0
2016-07-19 14:50:00,29.81,29.83,29.8,29.83,8061.0,22.7454,22.7606,22.7377,22.7606,8061.0
2016-07-19 14:55:00,29.83,29.83,29.83,29.83,4971.0,22.7606,22.7606,22.7606,22.7606,4971.0
2016-07-19 15:00:00,29.83,29.83,29.82,29.83,26502.0,22.7606,22.7606,22.753,22.7606,26502.0
2016-07-19 15:05:00,29.84,29.84,29.82,29.82,37589.0,22.7682,22.7682,22.753,22.753,37589.0
2016-07-19 15:10:00,29.82,29.84,29.82,29.83,8586.0,22.753,22.7682,22.753,22.7606,8586.0
2016-07-19 15:15:00,29.83,29.84,29.83,29.84,39564.0,22.7606,22.7682,22.7606,22.7682,39564.0
2016-07-19 15:20:00,29.84,29.84,29.83,29.83,11600.0,22.7682,22.7682,22.7606,22.7606,11600.0
2016-07-19 15:25:00,29.83,29.83,29.83,29.83,2200.0,22.7606,22.7606,22.7606,22.7606,2200.0
2016-07-19 15:30:00,29.83,29.83,29.83,29.83,1500.0,22.7606,22.7606,22.7606,22.7606,1500.0
2016-07-19 15:35:00,29.83,29.83,29.83,29.83,6103.0,22.7606,22.7606,22.7606,22.7606,6103.0
2016-07-19 15:40:00,29.83,29.85,29.83,29.85,56033.0,22.7606,22.7759,22.7606,22.7759,56033.0
2016-07-19 15:45:00,29.84,29.86,29.84,29.86,42186.0,22.7682,22.7835,22.7682,22.7835,42186.0
2016-07-19 15:50:00,29.85,29.89,29.85,29.89,92738.0,22.7759,22.8064,22.7759,22.8064,92738.0
2016-07-19 15:55:00,29.89,29.92,29.88,29.92,76974.0,22.8064,22.8293,22.7988,22.8293,76974.0
2016-07-20 09:30:00,30.04,30.13,29.99,30.13,82223.0,22.9208,22.9895,22.8827,22.9895,82223.0
2016-07-20 09:35:00,30.13,30.22,30.09,30.21,111725.0,22.9895,23.0582,22.959,23.0506,111725.0
2016-07-20 09:40:00,30.21,30.3,30.18,30.24,110126.0,23.0506,23.1192,23.0277,23.0735,110126.0
2016-07-20 09:45:00,30.24,30.3,30.2,30.27,68458.0,23.0735,23.1192,23.0429,23.0963,68458.0
2016-07-20 09:50:00,30.26,30.32,30.25,30.31,56843.0,23.0887,23.1345,23.0811,23.1269,56843.0
2016-07-20 09:55:00,30.31,30.38,30.31,30.38,108813.0,23.1269,23.1803,23.1269,23.1803,108813.0
2016-07-20 10:00:00,30.38,30.48,30.32,30.47,199184.0,23.1803,23.2566,23.1345,23.2489,199184.0
2016-07-20 10:05:00,30.46,30.51,30.45,30.51,135317.0,23.2413,23.2795,23.2337,23.2795,135317.0
2016-07-20 10:10:00,30.5,30.55,30.42,30.45,101859.0,23.2718,23.31,23.2108,23.2337,101859.0
2016-07-20 10:15:00,30.44,30.51,30.42,30.51,57844.0,23.2261,23.2795,23.2108,23.2795,57844.0
2016-07-20 10:20:00,30.51,30.63,30.5,30.54,168981.0,23.2795,23.371,23.2718,23.3024,168981.0
2016-07-20 10:25:00,30.55,30.58,30.53,30.57,33055.0,23.31,23.3329,23.2947,23.3252,33055.0
2016-07-20 10:30:00,30.57,30.65,30.55,30.64,112844.0,23.3252,23.3863,23.31,23.3787,112844.0
2016-07-20 10:35:00,30.64,30.67,30.63,30.65,61600.0,23.3787,23.4015,23.371,23.3863,61600.0
2016-07-20 10:40:00,30.66,30.68,30.65,30.67,67182.0,23.3939,23.4092,23.3863,23.4015,67182.0
2016-07-20 10:45:00,30.66,30.66,30.57,30.59,84070.0,23.3939,23.3939,23.3252,23.3405,84070.0
2016-07-20 10:50:00,30.59,30.59,30.55,30.57,36187.0,23.3405,23.3405,23.31,23.3252,36187.0
2016-07-20 10:55:00,30.57,30.63,30.56,30.63,22900.0,23.3252,23.371,23.3176,23.371,22900.0
2016-07-20 11:00:00,30.64,30.64,30.5,30.5,67849.0,23.3787,23.3787,23.2718,23.2718,67849.0
2016-07-20 11:05:00,30.5,30.56,30.5,30.52,29555.0,23.2718,23.3176,23.2718,23.2871,29555.0
2016-07-20 11:10:00,30.52,30.57,30.52,30.54,33953.0,23.2871,23.3252,23.2871,23.3024,33953.0
2016-07-20 11:15:00,30.55,30.6,30.55,30.6,38906.0,23.31,23.3481,23.31,23.3481,38906.0
2016-07-20 11:20:00,30.6,30.6,30.55,30.59,37669.0,23.3481,23.3481,23.31,23.3405,37669.0
2016-07-20 11:25:00,30.58,30.66,30.58,30.65,23076.0,23.3329,23.3939,23.3329,23.3863,23076.0
2016-07-20 11:30:00,30.66,30.66,30.59,30.62,13552.0,23.3939,23.3939,23.3405,23.3634,13552.0
2016-07-20 11:35:00,30.63,30.63,30.58,30.63,32718.0,23.371,23.371,23.3329,23.371,32718.0
2016-07-20 11:40:00,30.63,30.65,30.58,30.59,30033.0,23.371,23.3863,23.3329,23.3405,30033.0
2016-07-20 11:45:00,30.59,30.63,30.59,30.63,12613.0,23.3405,23.371,23.3405,23.371,12613.0
2016-07-20 11:50:00,30.63,30.64,30.6,30.6,22050.0,23.371,23.3787,23.3481,23.3481,22050.0
2016-07-20 11:55:00,30.59,30.59,30.53,30.53,35940.0,23.3405,23.3405,23.2947,23.2947,35940.0
2016-07-20 12:00:00,30.53,30.56,30.53,30.55,25503.0,23.2947,23.3176,23.2947,23.31,25503.0
2016-07-20 12:05:00,30.55,30.55,30.51,30.51,26162.0,23.31,23.31,23.2795,23.2795,26162.0
2016-07-20 12:10:00,30.51,30.51,30.47,30.49,72328.0,23.2795,23.2795,23.2489,23.2642,72328.0
2016-07-20 12:15:00,30.49,30.51,30.49,30.51,25006.0,23.2642,23.2795,23.2642,23.2795,25006.0
2016-07-20 12:20:00,30.51,30.55,30.51,30.54,32933.0,23.2795,23.31,23.2795,23.3024,32933.0
2016-07-20 12:25:00,30.53,30.56,30.53,30.56,10632.0,23.2947,23.3176,23.2947,23.3176,10632.0
2016-07-20 12:30:00,30.57,30.57,30.53,30.55,26282.0,23.3252,23.3252,23.2947,23.31,26282.0
2016-07-20 12:35:00,30.55,30.55,30.51,30.53,45998.0,23.31,23.31,23.2795,23.2947,45998.0
2016-07-20 12:40:00,30.54,30.58,30.54,30.57,7088.0,23.3024,23.3329,23.3024,23.3252,7088.0
2016-07-20 12:45:00,30.57,30.59,30.57,30.58,18371.0,23.3252,23.3405,23.3252,23.3329,18371.0
2016-07-20 12:50:00,30.58,30.61,30.57,30.58,44967.0,23.3329,23.3558,23.3252,23.3329,44967.0
2016-07-20 12:55:00,30.58,30.59,30.57,30.59,11666.0,23.3329,23.3405,23.3252,23.3405,11666.0
2016-07-20 13:00:00,30.59,30.59,30.57,30.58,19044.0,23.3405,23.3405,23.3252,23.3329,19044.0
2016-07-20 13:05:00,30.58,30.59,30.58,30.59,22016.0,23.3329,23.3405,23.3329,23.3405,22016.0
2016-07-20 13:10:00,30.58,30.59,30.58,30.59,10438.0,23.3329,23.3405,23.3329,23.3405,10438.0
2016-07-20 13:15:00,30.59,30.59,30.58,30.58,13988.0,23.3405,23.3405,23.3329,23.3329,13988.0
2016-07-20 13:20:00,30.58,30.6,30.58,30.6,24960.0,23.3329,23.3481,23.3329,23.3481,24960.0
2016-07-20 13:25:00,30.61,30.61,30.59,30.6,49490.0,23.3558,23.3558,23.3405,23.3481,49490.0
2016-07-20 13:30:00,30.61,30.62,30.61,30.61,10233.0,23.3558,23.3634,23.3558,23.3558,10233.0
2016-07-20 13:35:00,30.61,30.62,30.58,30.58,27274.0,23.3558,23.3634,23.3329,23.3329,27274.0
2016-07-20 13:40:00,30.58,30.58,30.56,30.57,24736.0,23.3329,23.3329,23.3176,23.3252,24736.0
2016-07-20 13:45:00,30.57,30.57,30.54,30.54,19319.0,23.3252,23.3252,23.3024,23.3024,19319.0
2016-07-20 13:50:00,30.55,30.56,30.54,30.56,11561.0,23.31,23.3176,23.3024,23.3176,11561.0
2016-07-20 13:55:00,30.56,30.57,30.56,30.57,7074.0,23.3176,23.3252,23.3176,23.3252,7074.0
2016-07-20 14:00:00,30.57,30.61,30.57,30.6,21996.0,23.3252,23.3558,23.3252,23.3481,21996.0
2016-07-20 14:05:00,30.6,30.62,30.6,30.62,29463.0,23.3481,23.3634,23.3481,23.3634,29463.0
2016-07-20 14:10:00,30.63,30.64,30.63,30.63,17412.0,23.371,23.3787,23.371,23.371,17412.0
2016-07-20 14:15:00,30.63,30.64,30.63,30.63,36217.0,23.371,23.3787,23.371,23.371,36217.0
2016-07-20 14:20:00,30.63,30.63,30.59,30.59,32097.0,23.371,23.371,23.3405,23.3405,32097.0
2016-07-20 14:25:00,30.59,30.59,30.58,30.58,5482.0,23.3405,23.3405,23.3329,23.3329,5482.0
2016-07-20 14:30:00,30.58,30.58,30.57,30.57,9756.0,23.3329,23.3329,23.3252,23.3252,9756.0
2016-07-20 14:35:00,30.57,30.59,30.57,30.58,27344.0,23.3252,23.3405,23.3252,23.3329,27344.0
2016-07-20 14:40:00,30.58,30.6,30.56,30.58,41768.0,23.3329,23.3481,23.3176,23.3329,41768.0
2016-07-20 14:45:00,30.58,30.58,30.57,30.58,25721.0,23.3329,23.3329,23.3252,23.3329,25721.0
2016-07-20 14:50:00,30.58,30.59,30.57,30.57,24658.0,23.3329,23.3405,23.3252,23.3252,24658.0
2016-07-20 14:55:00,30.57,30.59,30.57,30.57,36994.0,23.3252,23.3405,23.3252,23.3252,36994.0
2016-07-20 15:00:00,30.57,30.58,30.55,30.58,26836.0,23.3252,23.3329,23.31,23.3329,26836.0
2016-07-20 15:05:00,30.58,30.58,30.56,30.58,20626.0,23.3329,23.3329,23.3176,23.3329,20626.0
2016-07-20 15:10:00,30.58,30.59,30.58,30.59,18581.0,23.3329,23.3405,23.3329,23.3405,18581.0
2016-07-20 15:15:00,30.59,30.61,30.59,30.61,20972.0,23.3405,23.3558,23.3405,23.3558,20972.0
2016-07-20 15:20:00,30.61,30.61,30.6,30.6,26726.0,23.3558,23.3558,23.3481,23.3481,26726.0
2016-07-20 15:25:00,30.61,30.63,30.61,30.63,20823.0,23.3558,23.371,23.3558,23.371,20823.0
2016-07-20 15:30:00,30.63,30.67,30.63,30.67,62186.0,23.371,23.4015,23.371,23.4015,62186.0
2016-07-20 15:35:00,30.67,30.68,30.67,30.67,154442.0,23.4015,23.4092,23.4015,23.4015,154442.0
2016-07-20 15:40:00,30.67,30.69,30.64,30.69,85318.0,23.4015,23.4168,23.3787,23.4168,85318.0
2016-07-20 15:45:00,30.68,30.69,30.66,30.68,60369.0,23.4092,23.4168,23.3939,23.4092,60369.0
2016-07-20 15:50:00,30.68,30.68,30.66,30.68,75240.0,23.4092,23.4092,23.3939,23.4092,75240.0
2016-07-20 15:55:00,30.67,30.68,30.64,30.64,153601.0,23.4015,23.4092,23.3787,23.3787,153601.0
2016-07-21 09:30:00,30.64,30.7,30.61,30.61,65945.0,23.3787,23.4244,23.3558,23.3558,65945.0
2016-07-21 09:35:00,30.6,30.6,30.51,30.55,30346.0,23.3481,23.3481,23.2795,23.31,30346.0
2016-07-21 09:40:00,30.55,30.58,30.54,30.57,28791.0,23.31,23.3329,23.3024,23.3252,28791.0
2016-07-21 09:45:00,30.58,30.66,30.58,30.65,56579.0,23.3329,23.3939,23.3329,23.3863,56579.0
2016-07-21 09:50:00,30.64,30.72,30.63,30.7,80043.0,23.3787,23.4397,23.371,23.4244,80043.0
2016-07-21 09:55:00,30.69,30.7,30.6,30.62,26740.0,23.4168,23.4244,23.3481,23.3634,26740.0
2016-07-21 10:00:00,30.62,30.64,30.61,30.63,10093.0,23.3634,23.3787,23.3558,23.371,10093.0
2016-07-21 10:05:00,30.64,30.64,30.55,30.56,11260.0,23.3787,23.3787,23.31,23.3176,11260.0
2016-07-21 10:10:00,30.56,30.6,30.56,30.58,38507.0,23.3176,23.3481,23.3176,23.3329,38507.0
2016-07-21 10:15:00,30.58,30.58,30.54,30.54,39168.0,23.3329,23.3329,23.3024,23.3024,39168.0
2016-07-21 10:20:00,30.54,30.56,30.52,30.52,29022.0,23.3024,23.3176,23.2871,23.2871,29022.0
2016-07-21 10:25:00,30.52,30.56,30.52,30.56,13224.0,23.2871,23.3176,23.2871,23.3176,13224.0
2016-07-21 10:30:00,30.56,30.58,30.56,30.58,16165.0,23.3176,23.3329,23.3176,23.3329,16165.0
2016-07-21 10:35:00,30.58,30.58,30.52,30.52,14150.0,23.3329,23.3329,23.2871,23.2871,14150.0
2016-07-21 10:40:00,30.53,30.54,30.49,30.5,24598.0,23.2947,23.3024,23.2642,23.2718,24598.0
2016-07-21 10:45:00,30.5,30.56,30.49,30.56,42659.0,23.2718,23.3176,23.2642,23.3176,42659.0
2016-07-21 10:50:00,30.56,30.57,30.55,30.55,18389.0,23.3176,23.3252,23.31,23.31,18389.0
2016-07-21 10:55:00,30.55,30.56,30.54,30.54,6100.0,23.31,23.3176,23.3024,23.3024,6100.0
2016-07-21 11:00:00,30.54,30.54,30.5,30.53,16900.0,23.3024,23.3024,23.2718,23.2947,16900.0
2016-07-21 11:05:00,30.52,30.52,30.5,30.5,15594.0,23.2871,23.2871,23.2718,23.2718,15594.0
2016-07-21 11:10:00,30.5,30.52,30.5,30.52,27307.0,23.2718,23.2871,23.2718,23.2871,27307.0
2016-07-21 11:15:00,30.52,30.54,30.51,30.54,8460.0,23.2871,23.3024,23.2795,23.3024,8460.0
2016-07-21 11:20:00,30.54,30.57,30.53,30.53,8310.0,23.3024,23.3252,23.2947,23.2947,8310.0
2016-07-21 11:25:00,30.53,30.54,30.53,30.54,17600.0,23.2947,23.3024,23.2947,23.3024,17600.0
2016-07-21 11:30:00,30.53,30.54,30.51,30.52,35618.0,23.2947,23.3024,23.2795,23.2871,35618.0
2016-07-21 11:35:00,30.51,30.51,30.46,30.49,44888.0,23.2795,23.2795,23.2413,23.2642,44888.0
2016-07-21 11:40:00,30.48,30.49,30.45,30.45,9236.0,23.2566,23.2642,23.2337,23.2337,9236.0
2016-07-21 11:45:00,30.45,30.45,30.41,30.42,12285.0,23.2337,23.2337,23.2032,23.2108,12285.0
2016-07-21 11:50:00,30.42,30.44,30.4,30.44,15580.0,23.2108,23.2261,23.1955,23.2261,15580.0
2016-07-21 11:55:00,30.43,30.46,30.42,30.46,4859.0,23.2184,23.2413,23.2108,23.2413,4859.0
2016-07-21 12:00:00,30.45,30.48,30.44,30.48,12433.0,23.2337,23.2566,23.2261,23.2566,12433.0
2016-07-21 12:05:00,30.48,30.48,30.45,30.45,11118.0,23.2566,23.2566,23.2337,23.2337,11118.0
2016-07-21 12:10:00,30.45,30.45,30.44,30.44,4549.0,23.2337,23.2337,23.2261,23.2261,4549.0
2016-07-21 12:15:00,30.44,30.44,30.42,30.43,5097.0,23.2261,23.2261,23.2108,23.2184,5097.0
2016-07-21 12:20:00,30.42,30.42,30.39,30.39,12861.0,23.2108,23.2108,23.1879,23.1879,12861.0
2016-07-21 12:25:00,30.38,30.42,30.38,30.42,5744.0,23.1803,23.2108,23.1803,23.2108,5744.0
2016-07-21 12:30:00,30.42,30.42,30.42,30.42,4500.0,23.2108,23.2108,23.2108,23.2108,4500.0
2016-07-21 12:35:00,30.42,30.43,30.41,30.43,6118.0,23.2108,23.2184,23.2032,23.2184,6118.0
2016-07-21 12:40:00,30.42,30.43,30.42,30.43,3090.0,23.2108,23.2184,23.2108,23.2184,3090.0
2016-07-21 12:45:00,30.43,30.43,30.43,30.43,600.0,23.2184,23.2184,23.2184,23.2184,600.0
2016-07-21 12:50:00,30.43,30.43,30.42,30.43,6804.0,23.2184,23.2184,23.2108,23.2184,6804.0
2016-07-21 12:55:00,30.43,30.43,30.41,30.42,2205.0,23.2184,23.2184,23.2032,23.2108,2205.0
2016-07-21 13:00:00,30.41,30.42,30.41,30.42,10155.0,23.2032,23.2108,23.2032,23.2108,10155.0
2016-07-21 13:05:00,30.42,30.46,30.42,30.46,30552.0,23.2108,23.2413,23.2108,23.2413,30552.0
2016-07-21 13:10:00,30.46,30.48,30.45,30.48,19144.0,23.2413,23.2566,23.2337,23.2566,19144.0
2016-07-21 13:15:00,30.48,30.49,30.48,30.48,5331.0,23.2566,23.2642,23.2566,23.2566,5331.0
2016-07-21 13:20:00,30.49,30.5,30.49,30.49,5743.0,23.2642,23.2718,23.2642,23.2642,5743.0
2016-07-21 13:25:00,30.49,30.49,30.42,30.43,65835.0,23.2642,23.2642,23.2108,23.2184,65835.0
2016-07-21 13:30:00,30.43,30.45,30.42,30.45,31094.0,23.2184,23.2337,23.2108,23.2337,31094.0
2016-07-21 13:35:00,30.45,30.45,30.44,30.44,16776.0,23.2337,23.2337,23.2261,23.2261,16776.0
2016-07-21 13:40:00,30.45,30.45,30.42,30.42,6953.0,23.2337,23.2337,23.2108,23.2108,6953.0
2016-07-21 13:45:00,30.43,30.43,30.39,30.39,10290.0,23.2184,23.2184,23.1879,23.1879,10290.0
2016-07-21 13:50:00,30.39,30.4,30.38,30.4,10138.0,23.1879,23.1955,23.1803,23.1955,10138.0
2016-07-21 13:55:00,30.39,30.43,30.39,30.43,18027.0,23.1879,23.2184,23.1879,23.2184,18027.0
2016-07-21 14:00:00,30.43,30.44,30.43,30.44,13957.0,23.2184,23.2261,23.2184,23.2261,13957.0
2016-07-21 14:05:00,30.44,30.46,30.44,30.46,3600.0,23.2261,23.2413,23.2261,23.2413,3600.0
2016-07-21 14:10:00,30.45,30.45,30.42,30.44,25190.0,23.2337,23.2337,23.2108,23.2261,25190.0
2016-07-21 14:15:00,30.43,30.45,30.43,30.45,6144.0,23.2184,23.2337,23.2184,23.2337,6144.0
2016-07-21 14:20:00,30.45,30.47,30.44,30.44,21955.0,23.2337,23.2489,23.2261,23.2261,21955.0
2016-07-21 14:25:00,30.45,30.48,30.44,30.48,10360.0,23.2337,23.2566,23.2261,23.2566,10360.0
2016-07-21 14:30:00,30.47,30.48,30.45,30.48,8080.0,23.2489,23.2566,23.2337,23.2566,8080.0
2016-07-21 14:35:00,30.48,30.48,30.45,30.47,15500.0,23.2566,23.2566,23.2337,23.2489,15500.0
2016-07-21 14:40:00,30.47,30.48,30.46,30.46,10375.0,23.2489,23.2566,23.2413,23.2413,10375.0
2016-07-21 14:45:00,30.45,30.45,30.43,30.45,3000.0,23.2337,23.2337,23.2184,23.2337,3000.0
2016-07-21 14:50:00,30.46,30.47,30.45,30.46,4515.0,23.2413,23.2489,23.2337,23.2413,4515.0
2016-07-21 14:55:00,30.47,30.5,30.47,30.5,12099.0,23.2489,23.2718,23.2489,23.2718,12099.0
2016-07-21 15:00:00,30.5,30.5,30.49,30.49,10853.0,23.2718,23.2718,23.2642,23.2642,10853.0
2016-07-21 15:05:00,30.49,30.49,30.42,30.43,25156.0,23.2642,23.2642,23.2108,23.2184,25156.0
2016-07-21 15:10:00,30.43,30.47,30.43,30.47,8200.0,23.2184,23.2489,23.2184,23.2489,8200.0
2016-07-21 15:15:00,30.47,30.49,30.47,30.49,6172.0,23.2489,23.2642,23.2489,23.2642,6172.0
2016-07-21 15:20:00,30.49,30.5,30.49,30.5,16128.0,23.2642,23.2718,23.2642,23.2718,16128.0
2016-07-21 15:25:00,30.51,30.52,30.5,30.52,6459.0,23.2795,23.2871,23.2718,23.2871,6459.0
2016-07-21 15:30:00,30.53,30.54,30.52,30.54,12422.0,23.2947,23.3024,23.2871,23.3024,12422.0
2016-07-21 15:35:00,30.54,30.56,30.52,30.56,55455.0,23.3024,23.3176,23.2871,23.3176,55455.0
2016-07-21 15:40:00,30.56,30.58,30.55,30.55,58454.0,23.3176,23.3329,23.31,23.31,58454.0
2016-07-21 15:45:00,30.56,30.59,30.56,30.58,32380.0,23.3176,23.3405,23.3176,23.3329,32380.0
2016-07-21 15:50:00,30.58,30.59,30.57,30.58,39568.0,23.3329,23.3405,23.3252,23.3329,39568.0
2016-07-21 15:55:00,30.58,30.59,30.58,30.58,42369.0,23.3329,23.3405,23.3329,23.3329,42369.0
2016-07-22 09:30:00,30.67,30.73,30.59,30.59,68387.0,23.4015,23.4473,23.3405,23.3405,68387.0
2016-07-22 09:35:00,30.6,30.63,30.55,30.58,35585.0,23.3481,23.371,23.31,23.3329,35585.0
2016-07-22 09:40:00,30.58,30.61,30.54,30.55,27799.0,23.3329,23.3558,23.3024,23.31,27799.0
2016-07-22 09:45:00,30.56,30.62,30.56,30.61,25178.0,23.3176,23.3634,23.3176,23.3558,25178.0
2016-07-22 09:50:00,30.61,30.67,30.61,30.66,23042.0,23.3558,23.4015,23.3558,23.3939,23042.0
2016-07-22 09:55:00,30.66,30.67,30.62,30.67,26646.0,23.3939,23.4015,23.3634,23.4015,26646.0
2016-07-22 10:00:00,30.68,30.73,30.67,30.7,24499.0,23.4092,23.4473,23.4015,23.4244,24499.0
2016-07-22 10:05:00,30.71,30.71,30.68,30.69,13948.0,23.4321,23.4321,23.4092,23.4168,13948.0
2016-07-22 10:10:00,30.69,30.7,30.68,30.68,3900.0,23.4168,23.4244,23.4092,23.4092,3900.0
2016-07-22 10:15:00,30.68,30.71,30.67,30.7,13505.0,23.4092,23.4321,23.4015,23.4244,13505.0
2016-07-22 10:20:00,30.7,30.72,30.69,30.72,8950.0,23.4244,23.4397,23.4168,23.4397,8950.0
2016-07-22 10:25:00,30.72,30.73,30.69,30.69,13801.0,23.4397,23.4473,23.4168,23.4168,13801.0
2016-07-22 10:30:00,30.69,30.7,30.68,30.68,14814.0,23.4168,23.4244,23.4092,23.4092,14814.0
2016-07-22 10:35:00,30.68,30.68,30.67,30.68,7147.0,23.4092,23.4092,23.4015,23.4092,7147.0
2016-07-22 10:40:00,30.69,30.72,30.69,30.72,17946.0,23.4168,23.4397,23.4168,23.4397,17946.0
2016-07-22 10:45:00,30.72,30.74,30.72,30.74,15777.0,23.4397,23.455,23.4397,23.455,15777.0
2016-07-22 10:50:00,30.74,30.74,30.74,30.74,6902.0,23.455,23.455,23.455,23.455,6902.0
2016-07-22 10:55:00,30.74,30.74,30.73,30.74,11510.0,23.455,23.455,23.4473,23.455,11510.0
2016-07-22 11:00:00,30.74,30.74,30.72,30.74,10878.0,23.455,23.455,23.4397,23.455,10878.0
2016-07-22 11:05:00,30.74,30.74,30.73,30.74,12455.0,23.455,23.455,23.4473,23.455,12455.0
2016-07-22 11:10:00,30.74,30.75,30.72,30.75,55919.0,23.455,23.4626,23.4397,23.4626,55919.0
2016-07-22 11:15:00,30.75,30.75,30.74,30.75,19447.0,23.4626,23.4626,23.455,23.4626,19447.0
2016-07-22 11:20:00,30.75,30.75,30.74,30.75,29915.0,23.4626,23.4626,23.455,23.4626,29915.0
2016-07-22 11:25:00,30.75,30.76,30.75,30.75,17900.0,23.4626,23.4702,23.4626,23.4626,17900.0
2016-07-22 11:30:00,30.75,30.78,30.75,30.77,14719.0,23.4626,23.4855,23.4626,23.4778,14719.0
2016-07-22 11:35:00,30.78,30.78,30.77,30.77,6718.0,23.4855,23.4855,23.4778,23.4778,6718.0
2016-07-22 11:40:00,30.77,30.79,30.77,30.79,6127.0,23.4778,23.4931,23.4778,23.4931,6127.0
2016-07-22 11:45:00,30.79,30.81,30.78,30.81,25217.0,23.4931,23.5084,23.4855,23.5084,25217.0
2016-07-22 11:50:00,30.81,30.82,30.81,30.81,30323.0,23.5084,23.516,23.5084,23.5084,30323.0
2016-07-22 11:55:00,30.82,30.83,30.81,30.83,19679.0,23.516,23.5236,23.5084,23.5236,19679.0
2016-07-22 12:00:00,30.83,30.83,30.82,30.82,12494.0,23.5236,23.5236,23.516,23.516,12494.0
2016-07-22 12:05:00,30.82,30.83,30.8,30.8,19300.0,23.516,23.5236,23.5007,23.5007,19300.0
2016-07-22 12:10:00,30.79,30.81,30.78,30.8,24300.0,23.4931,23.5084,23.4855,23.5007,24300.0
2016-07-22 12:15:00,30.8,30.81,30.8,30.8,9325.0,23.5007,23.5084,23.5007,23.5007,9325.0
2016-07-22 12:20:00,30.8,30.83,30.8,30.83,34328.0,23.5007,23.5236,23.5007,23.5236,34328.0
2016-07-22 12:25:00,30.83,30.85,30.82,30.83,25325.0,23.5236,23.5389,23.516,23.5236,25325.0
2016-07-22 12:30:00,30.84,30.86,30.83,30.85,33971.0,23.5313,23.5465,23.5236,23.5389,33971.0
2016-07-22 12:35:00,30.85,30.85,30.82,30.82,6269.0,23.5389,23.5389,23.516,23.516,6269.0
2016-07-22 12:40:00,30.82,30.83,30.82,30.83,3305.0,23.516,23.5236,23.516,23.5236,3305.0
2016-07-22 12:45:00,30.83,30.83,30.82,30.82,2700.0,23.5236,23.5236,23.516,23.516,2700.0
2016-07-22 12:50:00,30.82,30.83,30.81,30.82,4600.0,23.516,23.5236,23.5084,23.516,4600.0
2016-07-22 12:55:00,30.83,30.83,30.78,30.78,6303.0,23.5236,23.5236,23.4855,23.4855,6303.0
2016-07-22 13:00:00,30.78,30.79,30.78,30.78,5090.0,23.4855,23.4931,23.4855,23.4855,5090.0
2016-07-22 13:05:00,30.77,30.78,30.76,30.76,5200.0,23.4778,23.4855,23.4702,23.4702,5200.0
2016-07-22 13:10:00,30.76,30.76,30.75,30.75,1100.0,23.4702,23.4702,23.4626,23.4626,1100.0
2016-07-22 13:15:00,30.75,30.75,30.75,30.75,4656.0,23.4626,23.4626,23.4626,23.4626,4656.0
2016-07-22 13:20:00,30.75,30.76,30.75,30.76,8700.0,23.4626,23.4702,23.4626,23.4702,8700.0
2016-07-22 13:25:00,30.75,30.75,30.74,30.74,7832.0,23.4626,23.4626,23.455,23.455,7832.0
2016-07-22 13:30:00,30.74,30.74,30.71,30.74,18752.0,23.455,23.455,23.4321,23.455,18752.0
2016-07-22 13:35:00,30.73,30.73,30.7,30.7,13408.0,23.4473,23.4473,23.4244,23.4244,13408.0
2016-07-22 13:40:00,30.69,30.72,30.69,30.7,9647.0,23.4168,23.4397,23.4168,23.4244,9647.0
2016-07-22 13:45:00,30.69,30.71,30.69,30.71,12742.0,23.4168,23.4321,23.4168,23.4321,12742.0
2016-07-22 13:50:00,30.7,30.7,30.7,30.7,6699.0,23.4244,23.4244,23.4244,23.4244,6699.0
2016-07-22 13:55:00,30.7,30.7,30.69,30.69,4802.0,23.4244,23.4244,23.4168,23.4168,4802.0
2016-07-22 14:00:00,30.69,30.7,30.67,30.68,27800.0,23.4168,23.4244,23.4015,23.4092,27800.0
2016-07-22 14:05:00,30.69,30.7,30.69,30.7,2600.0,23.4168,23.4244,23.4168,23.4244,2600.0
2016-07-22 14:10:00,30.7,30.7,30.68,30.68,6303.0,23.4244,23.4244,23.4092,23.4092,6303.0
2016-07-22 14:15:00,30.68,30.71,30.68,30.69,10971.0,23.4092,23.4321,23.4092,23.4168,10971.0
2016-07-22 14:20:00,30.69,30.71,30.69,30.71,6059.0,23.4168,23.4321,23.4168,23.4321,6059.0
2016-07-22 14:25:00,30.71,30.71,30.7,30.7,4300.0,23.4321,23.4321,23.4244,23.4244,4300.0
2016-07-22 14:30:00,30.7,30.7,30.67,30.67,9580.0,23.4244,23.4244,23.4015,23.4015,9580.0
2016-07-22 14:35:00,30.67,30.69,30.67,30.68,3075.0,23.4015,23.4168,23.4015,23.4092,3075.0
2016-07-22 14:40:00,30.68,30.7,30.68,30.69,2002.0,23.4092,23.4244,23.4092,23.4168,2002.0
2016-07-22 14:45:00,30.69,30.71,30.69,30.71,4085.0,23.4168,23.4321,23.4168,23.4321,4085.0
2016-07-22 14:50:00,30.7,30.71,30.7,30.7,3182.0,23.4244,23.4321,23.4244,23.4244,3182.0
2016-07-22 14:55:00,30.7,30.7,30.67,30.7,20696.0,23.4244,23.4244,23.4015,23.4244,20696.0
2016-07-22 15:00:00,30.7,30.7,30.67,30.67,10823.0,23.4244,23.4244,23.4015,23.4015,10823.0
2016-07-22 15:05:00,30.67,30.69,30.66,30.66,15058.0,23.4015,23.4168,23.3939,23.3939,15058.0
2016-07-22 15:10:00,30.66,30.67,30.64,30.65,6200.0,23.3939,23.4015,23.3787,23.3863,6200.0
2016-07-22 15:15:00,30.65,30.66,30.64,30.65,42758.0,23.3863,23.3939,23.3787,23.3863,42758.0
2016-07-22 15:20:00,30.65,30.67,30.65,30.67,8025.0,23.3863,23.4015,23.3863,23.4015,8025.0
2016-07-22 15:25:00,30.67,30.68,30.67,30.68,9232.0,23.4015,23.4092,23.4015,23.4092,9232.0
2016-07-22 15:30:00,30.68,30.69,30.67,30.67,35367.0,23.4092,23.4168,23.4015,23.4015,35367.0
2016-07-22 15:35:00,30.67,30.69,30.67,30.69,26375.0,23.4015,23.4168,23.4015,23.4168,26375.0
2016-07-22 15:40:00,30.69,30.69,30.67,30.67,15725.0,23.4168,23.4168,23.4015,23.4015,15725.0
2016-07-22 15:45:00,30.68,30.72,30.68,30.7,32040.0,23.4092,23.4397,23.4092,23.4244,32040.0
2016-07-22 15:50:00,30.7,30.73,30.68,30.68,49921.0,23.4244,23.4473,23.4092,23.4092,49921.0
2016-07-22 15:55:00,30.68,30.7,30.68,30.7,83104.0,23.4092,23.4244,23.4092,23.4244,83104.0
2016-07-25 09:30:00,30.66,30.72,30.65,30.72,14898.0,23.3939,23.4397,23.3863,23.4397,14898.0
2016-07-25 09:35:00,30.72,30.73,30.64,30.67,53004.0,23.4397,23.4473,23.3787,23.4015,53004.0
2016-07-25 09:40:00,30.69,30.72,30.68,30.69,13922.0,23.4168,23.4397,23.4092,23.4168,13922.0
2016-07-25 09:45:00,30.7,30.73,30.67,30.68,18413.0,23.4244,23.4473,23.4015,23.4092,18413.0
2016-07-25 09:50:00,30.67,30.73,30.67,30.72,16015.0,23.4015,23.4473,23.4015,23.4397,16015.0
2016-07-25 09:55:00,30.72,30.73,30.69,30.71,19988.0,23.4397,23.4473,23.4168,23.4321,19988.0
2016-07-25 10:00:00,30.7,30.77,30.7,30.77,25229.0,23.4244,23.4778,23.4244,23.4778,25229.0
2016-07-25 10:05:00,30.77,30.77,30.72,30.73,15314.0,23.4778,23.4778,23.4397,23.4473,15314.0
2016-07-25 10:10:00,30.72,30.72,30.66,30.68,17085.0,23.4397,23.4397,23.3939,23.4092,17085.0
2016-07-25 10:15:00,30.68,30.7,30.66,30.68,10480.0,23.4092,23.4244,23.3939,23.4092,10480.0
2016-07-25 10:20:00,30.68,30.68,30.67,30.67,4000.0,23.4092,23.4092,23.4015,23.4015,4000.0
2016-07-25 10:25:00,30.67,30.67,30.66,30.67,2699.0,23.4015,23.4015,23.3939,23.4015,2699.0
2016-07-25 10:30:00,30.66,30.66,30.66,30.66,7851.0,23.3939,23.3939,23.3939,23.3939,7851.0
2016-07-25 10:35:00,30.66,30.67,30.65,30.67,7481.0,23.3939,23.4015,23.3863,23.4015,7481.0
2016-07-25 10:40:00,30.68,30.68,30.67,30.67,10141.0,23.4092,23.4092,23.4015,23.4015,10141.0
2016-07-25 10:45:00,30.67,30.69,30.67,30.68,7025.0,23.4015,23.4168,23.4015,23.4092,7025.0
2016-07-25 10:50:00,30.67,30.67,30.67,30.67,10627.0,23.4015,23.4015,23.4015,23.4015,10627.0
2016-07-25 10:55:00,30.67,30.67,30.66,30.66,10737.0,23.4015,23.4015,23.3939,23.3939,10737.0
2016-07-25 11:00:00,30.67,30.68,30.67,30.68,3100.0,23.4015,23.4092,23.4015,23.4092,3100.0
2016-07-25 11:05:00,30.67,30.67,30.64,30.65,13432.0,23.4015,23.4015,23.3787,23.3863,13432.0
2016-07-25 11:10:00,30.66,30.66,30.66,30.66,3847.0,23.3939,23.3939,23.3939,23.3939,3847.0
2016-07-25 11:15:00,30.67,30.67,30.67,30.67,500.0,23.4015,23.4015,23.4015,23.4015,500.0
2016-07-25 11:20:00,30.67,30.67,30.65,30.67,14333.0,23.4015,23.4015,23.3863,23.4015,14333.0
2016-07-25 11:25:00,30.68,30.68,30.67,30.67,4813.0,23.4092,23.4092,23.4015,23.4015,4813.0
2016-07-25 11:30:00,30.67,30.71,30.67,30.71,10101.0,23.4015,23.4321,23.4015,23.4321,10101.0
2016-07-25 11:35:00,30.7,30.7,30.69,30.69,5300.0,23.4244,23.4244,23.4168,23.4168,5300.0
2016-07-25 11:40:00,30.7,30.7,30.68,30.68,9800.0,23.4244,23.4244,23.4092,23.4092,9800.0
2016-07-25 11:45:00,30.68,30.7,30.68,30.69,4700.0,23.4092,23.4244,23.4092,23.4168,4700.0
2016-07-25 11:50:00,30.69,30.7,30.67,30.7,7903.0,23.4168,23.4244,23.4015,23.4244,7903.0
2016-07-25 11:55:00,30.69,30.7,30.69,30.7,2800.0,23.4168,23.4244,23.4168,23.4244,2800.0
2016-07-25 12:00:00,30.69,30.7,30.69,30.7,6496.0,23.4168,23.4244,23.4168,23.4244,6496.0
2016-07-25 12:05:00,30.7,30.73,30.69,30.72,4567.0,23.4244,23.4473,23.4168,23.4397,4567.0
2016-07-25 12:10:00,30.71,30.71,30.7,30.7,5444.0,23.4321,23.4321,23.4244,23.4244,5444.0
2016-07-25 12:15:00,30.69,30.69,30.68,30.68,3324.0,23.4168,23.4168,23.4092,23.4092,3324.0
2016-07-25 12:20:00,30.69,30.69,30.67,30.68,8818.0,23.4168,23.4168,23.4015,23.4092,8818.0
2016-07-25 12:25:00,30.67,30.68,30.66,30.66,6170.0,23.4015,23.4092,23.3939,23.3939,6170.0
2016-07-25 12:30:00,30.67,30.67,30.66,30.66,1586.0,23.4015,23.4015,23.3939,23.3939,1586.0
2016-07-25 12:35:00,30.67,30.67,30.66,30.67,6400.0,23.4015,23.4015,23.3939,23.4015,6400.0
2016-07-25 12:40:00,30.66,30.68,30.66,30.68,2958.0,23.3939,23.4092,23.3939,23.4092,2958.0
2016-07-25 12:45:00,30.68,30.72,30.68,30.72,15706.0,23.4092,23.4397,23.4092,23.4397,15706.0
2016-07-25 12:50:00,30.72,30.72,30.71,30.72,3400.0,23.4397,23.4397,23.4321,23.4397,3400.0
2016-07-25 12:55:00,30.72,30.72,30.71,30.72,4200.0,23.4397,23.4397,23.4321,23.4397,4200.0
2016-07-25 13:00:00,30.72,30.72,30.71,30.72,9100.0,23.4397,23.4397,23.4321,23.4397,9100.0
2016-07-25 13:05:00,30.72,30.72,30.71,30.72,15300.0,23.4397,23.4397,23.4321,23.4397,15300.0
2016-07-25 13:10:00,30.72,30.72,30.68,30.68,3462.0,23.4397,23.4397,23.4092,23.4092,3462.0
2016-07-25 13:15:00,30.68,30.72,30.68,30.72,9192.0,23.4092,23.4397,23.4092,23.4397,9192.0
2016-07-25 13:20:00,30.72,30.75,30.72,30.75,29272.0,23.4397,23.4626,23.4397,23.4626,29272.0
2016-07-25 13:25:00,30.75,30.77,30.75,30.77,11762.0,23.4626,23.4778,23.4626,23.4778,11762.0
2016-07-25 13:30:00,30.77,30.77,30.75,30.75,11869.0,23.4778,23.4778,23.4626,23.4626,11869.0
2016-07-25 13:35:00,30.75,30.78,30.75,30.78,8360.0,23.4626,23.4855,23.4626,23.4855,8360.0
2016-07-25 13:40:00,30.77,30.79,30.77,30.79,7964.0,23.4778,23.4931,23.4778,23.4931,7964.0
2016-07-25 13:45:00,30.78,30.79,30.78,30.78,14401.0,23.4855,23.4931,23.4855,23.4855,14401.0
2016-07-25 13:50:00,30.79,30.8,30.79,30.8,3599.0,23.4931,23.5007,23.4931,23.5007,3599.0
2016-07-25 13:55:00,30.8,30.82,30.8,30.82,12590.0,23.5007,23.516,23.5007,23.516,12590.0
2016-07-25 14:00:00,30.81,30.81,30.78,30.78,15800.0,23.5084,23.5084,23.4855,23.4855,15800.0
2016-07-25 14:05:00,30.77,30.8,30.77,30.8,8474.0,23.4778,23.5007,23.4778,23.5007,8474.0
2016-07-25 14:10:00,30.79,30.79,30.78,30.78,1600.0,23.4931,23.4931,23.4855,23.4855,1600.0
2016-07-25 14:15:00,30.78,30.79,30.77,30.79,18456.0,23.4855,23.4931,23.4778,23.4931,18456.0
2016-07-25 14:20:00,30.8,30.83,30.8,30.83,11751.0,23.5007,23.5236,23.5007,23.5236,11751.0
2016-07-25 14:25:00,30.82,30.82,30.78,30.78,11300.0,23.516,23.516,23.4855,23.4855,11300.0
2016-07-25 14:30:00,30.78,30.79,30.78,30.79,2900.0,23.4855,23.4931,23.4855,23.4931,2900.0
2016-07-25 14:35:00,30.79,30.79,30.77,30.79,18621.0,23.4931,23.4931,23.4778,23.4931,18621.0
2016-07-25 14:40:00,30.78,30.79,30.76,30.77,11800.0,23.4855,23.4931,23.4702,23.4778,11800.0
2016-07-25 14:45:00,30.77,30.78,30.75,30.78,8733.0,23.4778,23.4855,23.4626,23.4855,8733.0
2016-07-25 14:50:00,30.78,30.79,30.77,30.78,8483.0,23.4855,23.4931,23.4778,23.4855,8483.0
2016-07-25 14:55:00,30.78,30.78,30.77,30.77,3500.0,23.4855,23.4855,23.4778,23.4778,3500.0
2016-07-25 15:00:00,30.77,30.78,30.77,30.77,7400.0,23.4778,23.4855,23.4778,23.4778,7400.0
2016-07-25 15:05:00,30.77,30.77,30.73,30.74,38366.0,23.4778,23.4778,23.4473,23.455,38366.0
2016-07-25 15:10:00,30.74,30.74,30.73,30.74,19971.0,23.455,23.455,23.4473,23.455,19971.0
2016-07-25 15:15:00,30.74,30.75,30.74,30.74,25954.0,23.455,23.4626,23.455,23.455,25954.0
2016-07-25 15:20:00,30.74,30.74,30.73,30.74,26922.0,23.455,23.455,23.4473,23.455,26922.0
2016-07-25 15:25:00,30.74,30.74,30.74,30.74,7290.0,23.455,23.455,23.455,23.455,7290.0
2016-07-25 15:30:00,30.74,30.75,30.74,30.75,22199.0,23.455,23.4626,23.455,23.4626,22199.0
2016-07-25 15:35:00,30.75,30.76,30.75,30.75,22902.0,23.4626,23.4702,23.4626,23.4626,22902.0
2016-07-25 15:40:00,30.76,30.77,30.75,30.76,10610.0,23.4702,23.4778,23.4626,23.4702,10610.0
2016-07-25 15:45:00,30.76,30.81,30.76,30.79,53300.0,23.4702,23.5084,23.4702,23.4931,53300.0
2016-07-25 15:50:00,30.79,30.79,30.75,30.76,30784.0,23.4931,23.4931,23.4626,23.4702,30784.0
2016-07-25 15:55:00,30.76,30.8,30.75,30.8,63763.0,23.4702,23.5007,23.4626,23.5007,63763.0
2016-07-26 09:30:00,30.77,30.97,30.75,30.97,39087.0,23.4778,23.6304,23.4626,23.6304,39087.0
2016-07-26 09:35:00,30.97,31.0,30.96,30.99,42350.0,23.6304,23.6533,23.6228,23.6457,42350.0
2016-07-26 09:40:00,30.99,31.04,30.97,31.03,73136.0,23.6457,23.6839,23.6304,23.6762,73136.0
2016-07-26 09:45:00,31.03,31.07,31.02,31.02,32414.0,23.6762,23.7068,23.6686,23.6686,32414.0
2016-07-26 09:50:00,31.03,31.08,31.0,31.07,45643.0,23.6762,23.7144,23.6533,23.7068,45643.0
2016-07-26 09:55:00,31.08,31.08,31.05,31.07,30262.0,23.7144,23.7144,23.6915,23.7068,30262.0
2016-07-26 10:00:00,31.08,31.13,31.08,31.11,45158.0,23.7144,23.7525,23.7144,23.7373,45158.0
2016-07-26 10:05:00,31.12,31.14,31.07,31.08,32117.0,23.7449,23.7602,23.7068,23.7144,32117.0
2016-07-26 10:10:00,31.09,31.13,31.08,31.1,55645.0,23.722,23.7525,23.7144,23.7296,55645.0
2016-07-26 10:15:00,31.09,31.12,31.05,31.09,25930.0,23.722,23.7449,23.6915,23.722,25930.0
2016-07-26 10:20:00,31.09,31.13,31.09,31.13,14083.0,23.722,23.7525,23.722,23.7525,14083.0
2016-07-26 10:25:00,31.13,31.13,31.1,31.11,11557.0,23.7525,23.7525,23.7296,23.7373,11557.0
2016-07-26 10:30:00,31.11,31.15,31.11,31.11,32585.0,23.7373,23.7678,23.7373,23.7373,32585.0
2016-07-26 10:35:00,31.11,31.13,31.11,31.11,20141.0,23.7373,23.7525,23.7373,23.7373,20141.0
2016-07-26 10:40:00,31.1,31.1,31.03,31.05,20200.0,23.7296,23.7296,23.6762,23.6915,20200.0
2016-07-26 10:45:00,31.06,31.06,31.03,31.03,13569.0,23.6991,23.6991,23.6762,23.6762,13569.0
2016-07-26 10:50:00,31.03,31.03,30.94,30.94,23484.0,23.6762,23.6762,23.6076,23.6076,23484.0
2016-07-26 10:55:00,30.93,30.93,30.82,30.82,60071.0,23.5999,23.5999,23.516,23.516,60071.0
2016-07-26 11:00:00,30.82,30.84,30.8,30.8,46584.0,23.516,23.5313,23.5007,23.5007,46584.0
2016-07-26 11:05:00,30.8,30.81,30.77,30.78,26676.0,23.5007,23.5084,23.4778,23.4855,26676.0
2016-07-26 11:10:00,30.78,30.79,30.74,30.79,26338.0,23.4855,23.4931,23.455,23.4931,26338.0
2016-07-26 11:15:00,30.8,30.81,30.77,30.8,28210.0,23.5007,23.5084,23.4778,23.5007,28210.0
2016-07-26 11:20:00,30.81,30.84,30.8,30.83,14724.0,23.5084,23.5313,23.5007,23.5236,14724.0
2016-07-26 11:25:00,30.82,30.86,30.82,30.85,15907.0,23.516,23.5465,23.516,23.5389,15907.0
2016-07-26 11:30:00,30.86,30.88,30.83,30.84,15814.0,23.5465,23.5618,23.5236,23.5313,15814.0
2016-07-26 11:35:00,30.85,30.87,30.85,30.86,5650.0,23.5389,23.5541,23.5389,23.5465,5650.0
2016-07-26 11:40:00,30.88,30.89,30.85,30.85,16835.0,23.5618,23.5694,23.5389,23.5389,16835.0
2016-07-26 11:45:00,30.85,30.88,30.85,30.87,5076.0,23.5389,23.5618,23.5389,23.5541,5076.0
2016-07-26 11:50:00,30.87,30.91,30.87,30.9,8200.0,23.5541,23.5847,23.5541,23.577,8200.0
2016-07-26 11:55:00,30.91,30.92,30.91,30.92,10313.0,23.5847,23.5923,23.5847,23.5923,10313.0
2016-07-26 12:00:00,30.92,30.92,30.91,30.91,6779.0,23.5923,23.5923,23.5847,23.5847,6779.0
2016-07-26 12:05:00,30.91,30.92,30.9,30.9,5278.0,23.5847,23.5923,23.577,23.577,5278.0
2016-07-26 12:10:00,30.89,30.9,30.88,30.89,8800.0,23.5694,23.577,23.5618,23.5694,8800.0
2016-07-26 12:15:00,30.89,30.9,30.89,30.89,7043.0,23.5694,23.577,23.5694,23.5694,7043.0
2016-07-26 12:20:00,30.89,30.93,30.89,30.92,22971.0,23.5694,23.5999,23.5694,23.5923,22971.0
2016-07-26 12:25:00,30.92,30.92,30.91,30.91,8500.0,23.5923,23.5923,23.5847,23.5847,8500.0
2016-07-26 12:30:00,30.91,30.91,30.88,30.88,7446.0,23.5847,23.5847,23.5618,23.5618,7446.0
2016-07-26 12:35:00,30.88,30.89,30.86,30.89,4437.0,23.5618,23.5694,23.5465,23.5694,4437.0
2016-07-26 12:40:00,30.88,30.88,30.86,30.88,5865.0,23.5618,23.5618,23.5465,23.5618,5865.0
2016-07-26 12:45:00,30.88,30.9,30.88,30.9,4400.0,23.5618,23.577,23.5618,23.577,4400.0
2016-07-26 12:50:00,30.9,30.9,30.9,30.9,1400.0,23.577,23.577,23.577,23.577,1400.0
2016-07-26 12:55:00,30.9,30.91,30.89,30.89,14920.0,23.577,23.5847,23.5694,23.5694,14920.0
2016-07-26 13:00:00,30.89,30.89,30.89,30.89,600.0,23.5694,23.5694,23.5694,23.5694,600.0
2016-07-26 13:05:00,30.89,30.9,30.89,30.9,8424.0,23.5694,23.577,23.5694,23.577,8424.0
2016-07-26 13:10:00,30.9,30.9,30.89,30.89,3926.0,23.577,23.577,23.5694,23.5694,3926.0
2016-07-26 13:15:00,30.89,30.9,30.88,30.89,7853.0,23.5694,23.577,23.5618,23.5694,7853.0
2016-07-26 13:20:00,30.88,30.88,30.77,30.78,40629.0,23.5618,23.5618,23.4778,23.4855,40629.0
2016-07-26 13:25:00,30.78,30.78,30.77,30.78,13270.0,23.4855,23.4855,23.4778,23.4855,13270.0
2016-07-26 13:30:00,30.78,30.8,30.77,30.8,8000.0,23.4855,23.5007,23.4778,23.5007,8000.0
2016-07-26 13:35:00,30.79,30.79,30.77,30.78,11400.0,23.4931,23.4931,23.4778,23.4855,11400.0
2016-07-26 13:40:00,30.79,30.8,30.79,30.8,2297.0,23.4931,23.5007,23.4931,23.5007,2297.0
2016-07-26 13:45:00,30.8,30.81,30.8,30.8,6794.0,23.5007,23.5084,23.5007,23.5007,6794.0
2016-07-26 13:50:00,30.79,30.8,30.79,30.8,500.0,23.4931,23.5007,23.4931,23.5007,500.0
2016-07-26 13:55:00,30.79,30.79,30.77,30.78,21072.0,23.4931,23.4931,23.4778,23.4855,21072.0
2016-07-26 14:00:00,30.77,30.77,30.75,30.76,17367.0,23.4778,23.4778,23.4626,23.4702,17367.0
2016-07-26 14:05:00,30.75,30.75,30.71,30.72,44874.0,23.4626,23.4626,23.4321,23.4397,44874.0
2016-07-26 14:10:00,30.72,30.75,30.72,30.75,15197.0,23.4397,23.4626,23.4397,23.4626,15197.0
2016-07-26 14:15:00,30.75,30.76,30.75,30.75,20274.0,23.4626,23.4702,23.4626,23.4626,20274.0
2016-07-26 14:20:00,30.75,30.82,30.75,30.82,15267.0,23.4626,23.516,23.4626,23.516,15267.0
2016-07-26 14:25:00,30.82,30.87,30.82,30.87,22755.0,23.516,23.5541,23.516,23.5541,22755.0
2016-07-26 14:30:00,30.87,30.88,30.86,30.86,16068.0,23.5541,23.5618,23.5465,23.5465,16068.0
2016-07-26 14:35:00,30.86,30.87,30.84,30.84,9491.0,23.5465,23.5541,23.5313,23.5313,9491.0
2016-07-26 14:40:00,30.84,30.86,30.84,30.86,18776.0,23.5313,23.5465,23.5313,23.5465,18776.0
2016-07-26 14:45:00,30.85,30.86,30.85,30.85,6427.0,23.5389,23.5465,23.5389,23.5389,6427.0
2016-07-26 14:50:00,30.85,30.85,30.85,30.85,1500.0,23.5389,23.5389,23.5389,23.5389,1500.0
2016-07-26 14:55:00,30.85,30.86,30.83,30.83,11919.0,23.5389,23.5465,23.5236,23.5236,11919.0
2016-07-26 15:00:00,30.83,30.85,30.83,30.84,18000.0,23.5236,23.5389,23.5236,23.5313,18000.0
2016-07-26 15:05:00,30.84,30.84,30.8,30.82,31400.0,23.5313,23.5313,23.5007,23.516,31400.0
2016-07-26 15:10:00,30.82,30.83,30.81,30.81,12009.0,23.516,23.5236,23.5084,23.5084,12009.0
2016-07-26 15:15:00,30.81,30.82,30.78,30.78,36867.0,23.5084,23.516,23.4855,23.4855,36867.0
2016-07-26 15:20:00,30.78,30.8,30.78,30.8,12500.0,23.4855,23.5007,23.4855,23.5007,12500.0
2016-07-26 15:25:00,30.81,30.81,30.8,30.81,9601.0,23.5084,23.5084,23.5007,23.5084,9601.0
2016-07-26 15:30:00,30.81,30.81,30.78,30.79,17947.0,23.5084,23.5084,23.4855,23.4931,17947.0
2016-07-26 15:35:00,30.8,30.85,30.8,30.85,12716.0,23.5007,23.5389,23.5007,23.5389,12716.0
2016-07-26 15:40:00,30.85,30.87,30.83,30.83,20642.0,23.5389,23.5541,23.5236,23.5236,20642.0
2016-07-26 15:45:00,30.83,30.89,30.83,30.87,36668.0,23.5236,23.5694,23.5236,23.5541,36668.0
2016-07-26 15:50:00,30.86,30.88,30.84,30.84,72635.0,23.5465,23.5618,23.5313,23.5313,72635.0
2016-07-26 15:55:00,30.84,30.89,30.82,30.87,130638.0,23.5313,23.5694,23.516,23.5541,130638.0
2016-07-27 09:30:00,30.92,30.93,30.87,30.87,63526.0,23.5923,23.5999,23.5541,23.5541,63526.0
2016-07-27 09:35:00,30.87,30.95,30.85,30.92,76974.0,23.5541,23.6152,23.5389,23.5923,76974.0
2016-07-27 09:40:00,30.92,30.92,30.84,30.84,23865.0,23.5923,23.5923,23.5313,23.5313,23865.0
2016-07-27 09:45:00,30.84,30.84,30.79,30.79,38190.0,23.5313,23.5313,23.4931,23.4931,38190.0
2016-07-27 09:50:00,30.8,30.87,30.8,30.86,46729.0,23.5007,23.5541,23.5007,23.5465,46729.0
2016-07-27 09:55:00,30.86,30.87,30.83,30.84,23621.0,23.5465,23.5541,23.5236,23.5313,23621.0
2016-07-27 10:00:00,30.84,30.84,30.81,30.84,38881.0,23.5313,23.5313,23.5084,23.5313,38881.0
2016-07-27 10:05:00,30.84,30.85,30.83,30.84,8839.0,23.5313,23.5389,23.5236,23.5313,8839.0
2016-07-27 10:10:00,30.85,30.91,30.85,30.91,25266.0,23.5389,23.5847,23.5389,23.5847,25266.0
2016-07-27 10:15:00,30.91,30.92,30.88,30.9,21524.0,23.5847,23.5923,23.5618,23.577,21524.0
2016-07-27 10:20:00,30.9,30.93,30.88,30.93,35799.0,23.577,23.5999,23.5618,23.5999,35799.0
2016-07-27 10:25:00,30.92,30.92,30.88,30.92,29569.0,23.5923,23.5923,23.5618,23.5923,29569.0
2016-07-27 10:30:00,30.91,30.91,30.87,30.87,12558.0,23.5847,23.5847,23.5541,23.5541,12558.0
2016-07-27 10:35:00,30.87,30.91,30.87,30.9,21628.0,23.5541,23.5847,23.5541,23.577,21628.0
2016-07-27 10:40:00,30.9,30.92,30.89,30.92,38487.0,23.577,23.5923,23.5694,23.5923,38487.0
2016-07-27 10:45:00,30.9,30.91,30.88,30.89,13377.0,23.577,23.5847,23.5618,23.5694,13377.0
2016-07-27 10:50:00,30.88,30.92,30.88,30.9,17738.0,23.5618,23.5923,23.5618,23.577,17738.0
2016-07-27 10:55:00,30.89,30.91,30.88,30.91,14420.0,23.5694,23.5847,23.5618,23.5847,14420.0
2016-07-27 11:00:00,30.9,30.9,30.86,30.89,18126.0,23.577,23.577,23.5465,23.5694,18126.0
2016-07-27 11:05:00,30.88,30.9,30.87,30.89,18760.0,23.5618,23.577,23.5541,23.5694,18760.0
2016-07-27 11:10:00,30.89,30.9,30.84,30.85,23755.0,23.5694,23.577,23.5313,23.5389,23755.0
2016-07-27 11:15:00,30.83,30.85,30.81,30.81,6800.0,23.5236,23.5389,23.5084,23.5084,6800.0
2016-07-27 11:20:00,30.82,30.84,30.82,30.83,15823.0,23.516,23.5313,23.516,23.5236,15823.0
2016-07-27 11:25:00,30.84,30.87,30.84,30.86,24919.0,23.5313,23.5541,23.5313,23.5465,24919.0
2016-07-27 11:30:00,30.85,30.85,30.82,30.82,3200.0,23.5389,23.5389,23.516,23.516,3200.0
2016-07-27 11:35:00,30.83,30.83,30.79,30.8,19081.0,23.5236,23.5236,23.4931,23.5007,19081.0
2016-07-27 11:40:00,30.8,30.82,30.79,30.79,29966.0,23.5007,23.516,23.4931,23.4931,29966.0
2016-07-27 11:45:00,30.79,30.81,30.78,30.8,8560.0,23.4931,23.5084,23.4855,23.5007,8560.0
2016-07-27 11:50:00,30.8,30.81,30.8,30.8,5257.0,23.5007,23.5084,23.5007,23.5007,5257.0
2016-07-27 11:55:00,30.8,30.8,30.75,30.75,14115.0,23.5007,23.5007,23.4626,23.4626,14115.0
2016-07-27 12:00:00,30.75,30.76,30.75,30.75,24503.0,23.4626,23.4702,23.4626,23.4626,24503.0
2016-07-27 12:05:00,30.75,30.75,30.72,30.75,33368.0,23.4626,23.4626,23.4397,23.4626,33368.0
2016-07-27 12:10:00,30.75,30.75,30.73,30.75,41181.0,23.4626,23.4626,23.4473,23.4626,41181.0
2016-07-27 12:15:00,30.75,30.77,30.75,30.76,5448.0,23.4626,23.4778,23.4626,23.4702,5448.0
2016-07-27 12:20:00,30.76,30.76,30.73,30.74,11633.0,23.4702,23.4702,23.4473,23.455,11633.0
2016-07-27 12:25:00,30.74,30.75,30.73,30.75,3405.0,23.455,23.4626,23.4473,23.4626,3405.0
2016-07-27 12:30:00,30.76,30.76,30.74,30.76,9302.0,23.4702,23.4702,23.455,23.4702,9302.0
2016-07-27 12:35:00,30.76,30.78,30.75,30.78,12540.0,23.4702,23.4855,23.4626,23.4855,12540.0
2016-07-27 12:40:00,30.79,30.8,30.78,30.78,4300.0,23.4931,23.5007,23.4855,23.4855,4300.0
2016-07-27 12:45:00,30.78,30.79,30.78,30.78,9841.0,23.4855,23.4931,23.4855,23.4855,9841.0
2016-07-27 12:50:00,30.77,30.77,30.76,30.77,3384.0,23.4778,23.4778,23.4702,23.4778,3384.0
2016-07-27 12:55:00,30.77,30.81,30.77,30.81,5392.0,23.4778,23.5084,23.4778,23.5084,5392.0
2016-07-27 13:00:00,30.81,30.82,30.77,30.77,9330.0,23.5084,23.516,23.4778,23.4778,9330.0
2016-07-27 13:05:00,30.77,30.78,30.77,30.78,5000.0,23.4778,23.4855,23.4778,23.4855,5000.0
2016-07-27 13:10:00,30.78,30.78,30.76,30.77,9489.0,23.4855,23.4855,23.4702,23.4778,9489.0
2016-07-27 13:15:00,30.77,30.77,30.77,30.77,5744.0,23.4778,23.4778,23.4778,23.4778,5744.0
2016-07-27 13:20:00,30.76,30.78,30.76,30.78,5609.0,23.4702,23.4855,23.4702,23.4855,5609.0
2016-07-27 13:25:00,30.78,30.79,30.77,30.77,9352.0,23.4855,23.4931,23.4778,23.4778,9352.0
2016-07-27 13:30:00,30.77,30.77,30.74,30.75,53788.0,23.4778,23.4778,23.455,23.4626,53788.0
2016-07-27 13:35:00,30.75,30.75,30.75,30.75,12916.0,23.4626,23.4626,23.4626,23.4626,12916.0
2016-07-27 13:40:00,30.75,30.76,30.75,30.76,13027.0,23.4626,23.4702,23.4626,23.4702,13027.0
2016-07-27 13:45:00,30.76,30.77,30.75,30.75,30461.0,23.4702,23.4778,23.4626,23.4626,30461.0
2016-07-27 13:50:00,30.76,30.76,30.74,30.74,20241.0,23.4702,23.4702,23.455,23.455,20241.0
2016-07-27 13:55:00,30.75,30.77,30.74,30.76,20962.0,23.4626,23.4778,23.455,23.4702,20962.0
2016-07-27 14:00:00,30.76,30.78,30.68,30.75,89240.0,23.4702,23.4855,23.4092,23.4626,89240.0
2016-07-27 14:05:00,30.74,30.81,30.74,30.78,26202.0,23.455,23.5084,23.455,23.4855,26202.0
2016-07-27 14:10:00,30.79,30.82,30.78,30.8,19509.0,23.4931,23.516,23.4855,23.5007,19509.0
2016-07-27 14:15:00,30.8,30.86,30.8,30.84,38649.0,23.5007,23.5465,23.5007,23.5313,38649.0
2016-07-27 14:20:00,30.84,30.87,30.83,30.86,42491.0,23.5313,23.5541,23.5236,23.5465,42491.0
2016-07-27 14:25:00,30.85,30.86,30.83,30.84,26668.0,23.5389,23.5465,23.5236,23.5313,26668.0
2016-07-27 14:30:00,30.84,30.85,30.83,30.85,24007.0,23.5313,23.5389,23.5236,23.5389,24007.0
2016-07-27 14:35:00,30.85,30.88,30.83,30.85,26198.0,23.5389,23.5618,23.5236,23.5389,26198.0
2016-07-27 14:40:00,30.85,30.85,30.84,30.85,25122.0,23.5389,23.5389,23.5313,23.5389,25122.0
2016-07-27 14:45:00,30.85,30.86,30.85,30.86,24950.0,23.5389,23.5465,23.5389,23.5465,24950.0
2016-07-27 14:50:00,30.86,30.87,30.84,30.84,11128.0,23.5465,23.5541,23.5313,23.5313,11128.0
2016-07-27 14:55:00,30.84,30.85,30.84,30.84,12504.0,23.5313,23.5389,23.5313,23.5313,12504.0
2016-07-27 15:00:00,30.84,30.87,30.84,30.84,14638.0,23.5313,23.5541,23.5313,23.5313,14638.0
2016-07-27 15:05:00,30.85,30.86,30.84,30.85,7500.0,23.5389,23.5465,23.5313,23.5389,7500.0
2016-07-27 15:10:00,30.84,30.85,30.84,30.85,3840.0,23.5313,23.5389,23.5313,23.5389,3840.0
2016-07-27 15:15:00,30.86,30.89,30.86,30.86,26182.0,23.5465,23.5694,23.5465,23.5465,26182.0
2016-07-27 15:20:00,30.86,30.86,30.84,30.85,11241.0,23.5465,23.5465,23.5313,23.5389,11241.0
2016-07-27 15:25:00,30.84,30.85,30.83,30.84,18599.0,23.5313,23.5389,23.5236,23.5313,18599.0
2016-07-27 15:30:00,30.84,30.85,30.83,30.84,19043.0,23.5313,23.5389,23.5236,23.5313,19043.0
2016-07-27 15:35:00,30.84,30.88,30.84,30.86,19607.0,23.5313,23.5618,23.5313,23.5465,19607.0
2016-07-27 15:40:00,30.86,30.9,30.86,30.89,36024.0,23.5465,23.577,23.5465,23.5694,36024.0
2016-07-27 15:45:00,30.89,30.89,30.78,30.78,46323.0,23.5694,23.5694,23.4855,23.4855,46323.0
2016-07-27 15:50:00,30.78,30.8,30.77,30.77,38268.0,23.4855,23.5007,23.4778,23.4778,38268.0
2016-07-27 15:55:00,30.77,30.77,30.74,30.77,76697.0,23.4778,23.4778,23.455,23.4778,76697.0
2016-07-28 09:30:00,30.67,30.73,30.63,30.64,37782.0,23.4015,23.4473,23.371,23.3787,37782.0
2016-07-28 09:35:00,30.65,30.67,30.5,30.5,35997.0,23.3863,23.4015,23.2718,23.2718,35997.0
2016-07-28 09:40:00,30.5,30.52,30.5,30.5,31037.0,23.2718,23.2871,23.2718,23.2718,31037.0
2016-07-28 09:45:00,30.51,30.56,30.46,30.53,63517.0,23.2795,23.3176,23.2413,23.2947,63517.0
2016-07-28 09:50:00,30.54,30.61,30.54,30.61,19927.0,23.3024,23.3558,23.3024,23.3558,19927.0
2016-07-28 09:55:00,30.61,30.62,30.56,30.56,15238.0,23.3558,23.3634,23.3176,23.3176,15238.0
2016-07-28 10:00:00,30.57,30.61,30.57,30.6,28213.0,23.3252,23.3558,23.3252,23.3481,28213.0
2016-07-28 10:05:00,30.6,30.62,30.58,30.6,20850.0,23.3481,23.3634,23.3329,23.3481,20850.0
2016-07-28 10:10:00,30.6,30.6,30.52,30.52,20981.0,23.3481,23.3481,23.2871,23.2871,20981.0
2016-07-28 10:15:00,30.52,30.52,30.49,30.51,30634.0,23.2871,23.2871,23.2642,23.2795,30634.0
2016-07-28 10:20:00,30.51,30.57,30.51,30.56,18916.0,23.2795,23.3252,23.2795,23.3176,18916.0
2016-07-28 10:25:00,30.55,30.56,30.53,30.54,7789.0,23.31,23.3176,23.2947,23.3024,7789.0
2016-07-28 10:30:00,30.54,30.54,30.52,30.53,6907.0,23.3024,23.3024,23.2871,23.2947,6907.0
2016-07-28 10:35:00,30.53,30.53,30.47,30.5,21759.0,23.2947,23.2947,23.2489,23.2718,21759.0
2016-07-28 10:40:00,30.51,30.55,30.5,30.55,13441.0,23.2795,23.31,23.2718,23.31,13441.0
2016-07-28 10:45:00,30.55,30.58,30.54,30.56,14813.0,23.31,23.3329,23.3024,23.3176,14813.0
2016-07-28 10:50:00,30.56,30.57,30.55,30.57,9325.0,23.3176,23.3252,23.31,23.3252,9325.0
2016-07-28 10:55:00,30.56,30.56,30.52,30.53,16364.0,23.3176,23.3176,23.2871,23.2947,16364.0
2016-07-28 11:00:00,30.53,30.56,30.51,30.56,16490.0,23.2947,23.3176,23.2795,23.3176,16490.0
2016-07-28 11:05:00,30.56,30.56,30.53,30.53,11780.0,23.3176,23.3176,23.2947,23.2947,11780.0
2016-07-28 11:10:00,30.53,30.56,30.52,30.53,25202.0,23.2947,23.3176,23.2871,23.2947,25202.0
2016-07-28 11:15:00,30.53,30.53,30.51,30.51,13189.0,23.2947,23.2947,23.2795,23.2795,13189.0
2016-07-28 11:20:00,30.51,30.52,30.5,30.51,9721.0,23.2795,23.2871,23.2718,23.2795,9721.0
2016-07-28 11:25:00,30.5,30.51,30.49,30.49,6923.0,23.2718,23.2795,23.2642,23.2642,6923.0
2016-07-28 11:30:00,30.5,30.5,30.48,30.48,12265.0,23.2718,23.2718,23.2566,23.2566,12265.0
2016-07-28 11:35:00,30.48,30.51,30.48,30.49,16926.0,23.2566,23.2795,23.2566,23.2642,16926.0
2016-07-28 11:40:00,30.48,30.49,30.46,30.49,38710.0,23.2566,23.2642,23.2413,23.2642,38710.0
2016-07-28 11:45:00,30.49,30.49,30.44,30.45,44600.0,23.2642,23.2642,23.2261,23.2337,44600.0
2016-07-28 11:50:00,30.45,30.46,30.42,30.44,38741.0,23.2337,23.2413,23.2108,23.2261,38741.0
2016-07-28 11:55:00,30.44,30.44,30.42,30.43,29430.0,23.2261,23.2261,23.2108,23.2184,29430.0
2016-07-28 12:00:00,30.43,30.44,30.38,30.38,76926.0,23.2184,23.2261,23.1803,23.1803,76926.0
2016-07-28 12:05:00,30.39,30.4,30.38,30.4,16372.0,23.1879,23.1955,23.1803,23.1955,16372.0
2016-07-28 12:10:00,30.4,30.42,30.4,30.41,11654.0,23.1955,23.2108,23.1955,23.2032,11654.0
2016-07-28 12:15:00,30.42,30.43,30.42,30.42,5833.0,23.2108,23.2184,23.2108,23.2108,5833.0
2016-07-28 12:20:00,30.42,30.44,30.42,30.44,17985.0,23.2108,23.2261,23.2108,23.2261,17985.0
2016-07-28 12:25:00,30.44,30.45,30.43,30.44,12372.0,23.2261,23.2337,23.2184,23.2261,12372.0
2016-07-28 12:30:00,30.45,30.45,30.43,30.44,6950.0,23.2337,23.2337,23.2184,23.2261,6950.0
2016-07-28 12:35:00,30.44,30.44,30.41,30.42,7565.0,23.2261,23.2261,23.2032,23.2108,7565.0
2016-07-28 12:40:00,30.43,30.44,30.43,30.43,15341.0,23.2184,23.2261,23.2184,23.2184,15341.0
2016-07-28 12:45:00,30.43,30.45,30.43,30.45,9950.0,23.2184,23.2337,23.2184,23.2337,9950.0
2016-07-28 12:50:00,30.45,30.48,30.43,30.44,49209.0,23.2337,23.2566,23.2184,23.2261,49209.0
2016-07-28 12:55:00,30.44,30.48,30.44,30.48,20852.0,23.2261,23.2566,23.2261,23.2566,20852.0
2016-07-28 13:00:00,30.49,30.5,30.48,30.5,10878.0,23.2642,23.2718,23.2566,23.2718,10878.0
2016-07-28 13:05:00,30.5,30.5,30.49,30.5,30997.0,23.2718,23.2718,23.2642,23.2718,30997.0
2016-07-28 13:10:00,30.5,30.5,30.48,30.48,8887.0,23.2718,23.2718,23.2566,23.2566,8887.0
2016-07-28 13:15:00,30.49,30.49,30.47,30.48,17239.0,23.2642,23.2642,23.2489,23.2566,17239.0
2016-07-28 13:20:00,30.48,30.48,30.44,30.45,14993.0,23.2566,23.2566,23.2261,23.2337,14993.0
2016-07-28 13:25:00,30.44,30.45,30.44,30.44,6100.0,23.2261,23.2337,23.2261,23.2261,6100.0
2016-07-28 13:30:00,30.45,30.45,30.44,30.44,12300.0,23.2337,23.2337,23.2261,23.2261,12300.0
2016-07-28 13:35:00,30.44,30.47,30.44,30.46,13036.0,23.2261,23.2489,23.2261,23.2413,13036.0
2016-07-28 13:40:00,30.46,30.47,30.44,30.44,15381.0,23.2413,23.2489,23.2261,23.2261,15381.0
2016-07-28 13:45:00,30.44,30.45,30.44,30.44,13851.0,23.2261,23.2337,23.2261,23.2261,13851.0
2016-07-28 13:50:00,30.44,30.47,30.43,30.45,23125.0,23.2261,23.2489,23.2184,23.2337,23125.0
2016-07-28 13:55:00,30.44,30.48,30.43,30.48,33711.0,23.2261,23.2566,23.2184,23.2566,33711.0
2016-07-28 14:00:00,30.48,30.5,30.48,30.49,5170.0,23.2566,23.2718,23.2566,23.2642,5170.0
2016-07-28 14:05:00,30.49,30.49,30.47,30.48,26646.0,23.2642,23.2642,23.2489,23.2566,26646.0
2016-07-28 14:10:00,30.49,30.5,30.49,30.49,5600.0,23.2642,23.2718,23.2642,23.2642,5600.0
2016-07-28 14:15:00,30.5,30.5,30.49,30.49,6724.0,23.2718,23.2718,23.2642,23.2642,6724.0
2016-07-28 14:20:00,30.48,30.49,30.47,30.49,27421.0,23.2566,23.2642,23.2489,23.2642,27421.0
2016-07-28 14:25:00,30.49,30.5,30.47,30.48,22598.0,23.2642,23.2718,23.2489,23.2566,22598.0
2016-07-28 14:30:00,30.47,30.48,30.46,30.48,13005.0,23.2489,23.2566,23.2413,23.2566,13005.0
2016-07-28 14:35:00,30.48,30.48,30.48,30.48,4800.0,23.2566,23.2566,23.2566,23.2566,4800.0
2016-07-28 14:40:00,30.48,30.48,30.47,30.48,3800.0,23.2566,23.2566,23.2489,23.2566,3800.0
2016-07-28 14:45:00,30.47,30.48,30.45,30.45,20708.0,23.2489,23.2566,23.2337,23.2337,20708.0
2016-07-28 14:50:00,30.44,30.45,30.44,30.45,9942.0,23.2261,23.2337,23.2261,23.2337,9942.0
2016-07-28 14:55:00,30.45,30.45,30.44,30.44,4565.0,23.2337,23.2337,23.2261,23.2261,4565.0
2016-07-28 15:00:00,30.44,30.48,30.44,30.48,15618.0,23.2261,23.2566,23.2261,23.2566,15618.0
2016-07-28 15:05:00,30.47,30.47,30.44,30.44,16189.0,23.2489,23.2489,23.2261,23.2261,16189.0
2016-07-28 15:10:00,30.44,30.45,30.44,30.45,5527.0,23.2261,23.2337,23.2261,23.2337,5527.0
2016-07-28 15:15:00,30.45,30.46,30.45,30.45,10383.0,23.2337,23.2413,23.2337,23.2337,10383.0
2016-07-28 15:20:00,30.45,30.49,30.45,30.49,7620.0,23.2337,23.2642,23.2337,23.2642,7620.0
2016-07-28 15:25:00,30.49,30.52,30.49,30.5,32709.0,23.2642,23.2871,23.2642,23.2718,32709.0
2016-07-28 15:30:00,30.51,30.53,30.5,30.53,32658.0,23.2795,23.2947,23.2718,23.2947,32658.0
2016-07-28 15:35:00,30.54,30.56,30.54,30.55,37002.0,23.3024,23.3176,23.3024,23.31,37002.0
2016-07-28 15:40:00,30.55,30.55,30.52,30.55,24750.0,23.31,23.31,23.2871,23.31,24750.0
2016-07-28 15:45:00,30.55,30.59,30.55,30.58,46136.0,23.31,23.3405,23.31,23.3329,46136.0
2016-07-28 15:50:00,30.57,30.58,30.52,30.53,67325.0,23.3252,23.3329,23.2871,23.2947,67325.0
2016-07-28 15:55:00,30.53,30.55,30.5,30.52,73929.0,23.2947,23.31,23.2718,23.2871,73929.0
2016-07-29 09:30:00,30.58,30.6,30.51,30.6,23647.0,23.3329,23.3481,23.2795,23.3481,23647.0
2016-07-29 09:35:00,30.59,30.67,30.57,30.63,19888.0,23.3405,23.4015,23.3252,23.371,19888.0
2016-07-29 09:40:00,30.63,30.69,30.58,30.6,19114.0,23.371,23.4168,23.3329,23.3481,19114.0
2016-07-29 09:45:00,30.61,30.64,30.58,30.59,18604.0,23.3558,23.3787,23.3329,23.3405,18604.0
2016-07-29 09:50:00,30.6,30.61,30.56,30.56,19638.0,23.3481,23.3558,23.3176,23.3176,19638.0
2016-07-29 09:55:00,30.56,30.57,30.53,30.54,19468.0,23.3176,23.3252,23.2947,23.3024,19468.0
2016-07-29 10:00:00,30.54,30.56,30.48,30.49,29848.0,23.3024,23.3176,23.2566,23.2642,29848.0
2016-07-29 10:05:00,30.5,30.51,30.5,30.51,20046.0,23.2718,23.2795,23.2718,23.2795,20046.0
2016-07-29 10:10:00,30.51,30.51,30.48,30.5,50468.0,23.2795,23.2795,23.2566,23.2718,50468.0
2016-07-29 10:15:00,30.5,30.5,30.48,30.5,48673.0,23.2718,23.2718,23.2566,23.2718,48673.0
2016-07-29 10:20:00,30.5,30.51,30.49,30.5,12925.0,23.2718,23.2795,23.2642,23.2718,12925.0
2016-07-29 10:25:00,30.5,30.5,30.49,30.5,43265.0,23.2718,23.2718,23.2642,23.2718,43265.0
2016-07-29 10:30:00,30.5,30.5,30.48,30.49,31096.0,23.2718,23.2718,23.2566,23.2642,31096.0
2016-07-29 10:35:00,30.49,30.53,30.49,30.53,9239.0,23.2642,23.2947,23.2642,23.2947,9239.0
2016-07-29 10:40:00,30.53,30.53,30.49,30.5,26588.0,23.2947,23.2947,23.2642,23.2718,26588.0
2016-07-29 10:45:00,30.5,30.53,30.5,30.53,20999.0,23.2718,23.2947,23.2718,23.2947,20999.0
2016-07-29 10:50:00,30.53,30.56,30.53,30.55,11086.0,23.2947,23.3176,23.2947,23.31,11086.0
2016-07-29 10:55:00,30.56,30.58,30.56,30.56,7635.0,23.3176,23.3329,23.3176,23.3176,7635.0
2016-07-29 11:00:00,30.55,30.59,30.55,30.59,12700.0,23.31,23.3405,23.31,23.3405,12700.0
2016-07-29 11:05:00,30.59,30.63,30.59,30.63,3600.0,23.3405,23.371,23.3405,23.371,3600.0
2016-07-29 11:10:00,30.62,30.66,30.62,30.65,29122.0,23.3634,23.3939,23.3634,23.3863,29122.0
2016-07-29 11:15:00,30.65,30.65,30.64,30.65,6550.0,23.3863,23.3863,23.3787,23.3863,6550.0
2016-07-29 11:20:00,30.65,30.67,30.65,30.67,8572.0,23.3863,23.4015,23.3863,23.4015,8572.0
2016-07-29 11:25:00,30.67,30.67,30.64,30.64,10017.0,23.4015,23.4015,23.3787,23.3787,10017.0
2016-07-29 11:30:00,30.64,30.65,30.63,30.63,10415.0,23.3787,23.3863,23.371,23.371,10415.0
2016-07-29 11:35:00,30.63,30.64,30.63,30.64,14608.0,23.371,23.3787,23.371,23.3787,14608.0
2016-07-29 11:40:00,30.65,30.65,30.63,30.63,7227.0,23.3863,23.3863,23.371,23.371,7227.0
2016-07-29 11:45:00,30.63,30.63,30.61,30.61,11704.0,23.371,23.371,23.3558,23.3558,11704.0
2016-07-29 11:50:00,30.61,30.63,30.6,30.63,5871.0,23.3558,23.371,23.3481,23.371,5871.0
2016-07-29 11:55:00,30.63,30.63,30.61,30.63,7701.0,23.371,23.371,23.3558,23.371,7701.0
2016-07-29 12:00:00,30.63,30.65,30.63,30.65,4004.0,23.371,23.3863,23.371,23.3863,4004.0
2016-07-29 12:05:00,30.65,30.66,30.65,30.66,16351.0,23.3863,23.3939,23.3863,23.3939,16351.0
2016-07-29 12:10:00,30.66,30.66,30.65,30.65,6000.0,23.3939,23.3939,23.3863,23.3863,6000.0
2016-07-29 12:15:00,30.65,30.66,30.65,30.66,1511.0,23.3863,23.3939,23.3863,23.3939,1511.0
2016-07-29 12:20:00,30.66,30.66,30.64,30.65,5251.0,23.3939,23.3939,23.3787,23.3863,5251.0
2016-07-29 12:25:00,30.65,30.67,30.65,30.66,17197.0,23.3863,23.4015,23.3863,23.3939,17197.0
2016-07-29 12:30:00,30.65,30.68,30.65,30.68,11056.0,23.3863,23.4092,23.3863,23.4092,11056.0
2016-07-29 12:35:00,30.68,30.68,30.65,30.65,15068.0,23.4092,23.4092,23.3863,23.3863,15068.0
2016-07-29 12:40:00,30.66,30.66,30.64,30.66,6888.0,23.3939,23.3939,23.3787,23.3939,6888.0
2016-07-29 12:45:00,30.65,30.66,30.64,30.66,10650.0,23.3863,23.3939,23.3787,23.3939,10650.0
2016-07-29 12:50:00,30.66,30.66,30.66,30.66,2479.0,23.3939,23.3939,23.3939,23.3939,2479.0
2016-07-29 12:55:00,30.66,30.67,30.66,30.67,3736.0,23.3939,23.4015,23.3939,23.4015,3736.0
2016-07-29 13:00:00,30.66,30.66,30.61,30.61,18044.0,23.3939,23.3939,23.3558,23.3558,18044.0
2016-07-29 13:05:00,30.6,30.61,30.59,30.6,9853.0,23.3481,23.3558,23.3405,23.3481,9853.0
2016-07-29 13:10:00,30.6,30.6,30.6,30.6,3300.0,23.3481,23.3481,23.3481,23.3481,3300.0
2016-07-29 13:15:00,30.6,30.61,30.6,30.61,8712.0,23.3481,23.3558,23.3481,23.3558,8712.0
2016-07-29 13:20:00,30.6,30.6,30.6,30.6,700.0,23.3481,23.3481,23.3481,23.3481,700.0
2016-07-29 13:25:00,30.6,30.6,30.6,30.6,3934.0,23.3481,23.3481,23.3481,23.3481,3934.0
2016-07-29 13:30:00,30.6,30.6,30.6,30.6,5767.0,23.3481,23.3481,23.3481,23.3481,5767.0
2016-07-29 13:35:00,30.6,30.6,30.6,30.6,9351.0,23.3481,23.3481,23.3481,23.3481,9351.0
2016-07-29 13:40:00,30.59,30.59,30.58,30.58,3104.0,23.3405,23.3405,23.3329,23.3329,3104.0
2016-07-29 13:45:00,30.59,30.6,30.59,30.6,6103.0,23.3405,23.3481,23.3405,23.3481,6103.0
2016-07-29 13:50:00,30.61,30.61,30.58,30.58,14000.0,23.3558,23.3558,23.3329,23.3329,14000.0
2016-07-29 13:55:00,30.58,30.59,30.58,30.59,4704.0,23.3329,23.3405,23.3329,23.3405,4704.0
2016-07-29 14:00:00,30.59,30.6,30.58,30.59,17463.0,23.3405,23.3481,23.3329,23.3405,17463.0
2016-07-29 14:05:00,30.59,30.6,30.59,30.6,7800.0,23.3405,23.3481,23.3405,23.3481,7800.0
2016-07-29 14:10:00,30.6,30.6,30.59,30.59,4970.0,23.3481,23.3481,23.3405,23.3405,4970.0
2016-07-29 14:15:00,30.59,30.6,30.59,30.6,4000.0,23.3405,23.3481,23.3405,23.3481,4000.0
2016-07-29 14:20:00,30.6,30.61,30.6,30.6,6006.0,23.3481,23.3558,23.3481,23.3481,6006.0
2016-07-29 14:25:00,30.6,30.6,30.59,30.6,22456.0,23.3481,23.3481,23.3405,23.3481,22456.0
2016-07-29 14:30:00,30.6,30.62,30.6,30.62,14209.0,23.3481,23.3634,23.3481,23.3634,14209.0
2016-07-29 14:35:00,30.63,30.63,30.58,30.59,10449.0,23.371,23.371,23.3329,23.3405,10449.0
2016-07-29 14:40:00,30.59,30.6,30.59,30.6,10500.0,23.3405,23.3481,23.3405,23.3481,10500.0
2016-07-29 14:45:00,30.6,30.6,30.59,30.6,7430.0,23.3481,23.3481,23.3405,23.3481,7430.0
2016-07-29 14:50:00,30.59,30.6,30.59,30.6,3366.0,23.3405,23.3481,23.3405,23.3481,3366.0
2016-07-29 14:55:00,30.6,30.61,30.59,30.59,7929.0,23.3481,23.3558,23.3405,23.3405,7929.0
2016-07-29 15:00:00,30.59,30.59,30.58,30.58,21342.0,23.3405,23.3405,23.3329,23.3329,21342.0
2016-07-29 15:05:00,30.58,30.58,30.56,30.57,12650.0,23.3329,23.3329,23.3176,23.3252,12650.0
2016-07-29 15:10:00,30.58,30.58,30.57,30.57,26227.0,23.3329,23.3329,23.3252,23.3252,26227.0
2016-07-29 15:15:00,30.58,30.59,30.58,30.58,3730.0,23.3329,23.3405,23.3329,23.3329,3730.0
2016-07-29 15:20:00,30.58,30.59,30.58,30.58,4698.0,23.3329,23.3405,23.3329,23.3329,4698.0
2016-07-29 15:25:00,30.58,30.58,30.57,30.57,11772.0,23.3329,23.3329,23.3252,23.3252,11772.0
2016-07-29 15:30:00,30.57,30.58,30.56,30.56,21078.0,23.3252,23.3329,23.3176,23.3176,21078.0
2016-07-29 15:35:00,30.57,30.57,30.56,30.56,23271.0,23.3252,23.3252,23.3176,23.3176,23271.0
2016-07-29 15:40:00,30.57,30.57,30.56,30.57,40313.0,23.3252,23.3252,23.3176,23.3252,40313.0
2016-07-29 15:45:00,30.57,30.58,30.57,30.58,57970.0,23.3252,23.3329,23.3252,23.3329,57970.0
2016-07-29 15:50:00,30.58,30.59,30.57,30.58,80985.0,23.3329,23.3405,23.3252,23.3329,80985.0
2016-07-29 15:55:00,30.58,30.58,30.52,30.52,66005.0,23.3329,23.3329,23.2871,23.2871,66005.0
2016-08-01 09:30:00,30.7,30.75,30.62,30.65,35592.0,23.4244,23.4626,23.3634,23.3863,35592.0
2016-08-01 09:35:00,30.64,30.64,30.51,30.53,18677.0,23.3787,23.3787,23.2795,23.2947,18677.0
2016-08-01 09:40:00,30.53,30.53,30.49,30.5,11201.0,23.2947,23.2947,23.2642,23.2718,11201.0
2016-08-01 09:45:00,30.51,30.51,30.44,30.47,22891.0,23.2795,23.2795,23.2261,23.2489,22891.0
2016-08-01 09:50:00,30.47,30.49,30.44,30.45,24255.0,23.2489,23.2642,23.2261,23.2337,24255.0
2016-08-01 09:55:00,30.46,30.48,30.46,30.46,20770.0,23.2413,23.2566,23.2413,23.2413,20770.0
2016-08-01 10:00:00,30.46,30.48,30.44,30.44,24892.0,23.2413,23.2566,23.2261,23.2261,24892.0
2016-08-01 10:05:00,30.44,30.47,30.41,30.42,43380.0,23.2261,23.2489,23.2032,23.2108,43380.0
2016-08-01 10:10:00,30.42,30.42,30.36,30.41,37402.0,23.2108,23.2108,23.165,23.2032,37402.0
2016-08-01 10:15:00,30.41,30.45,30.4,30.44,38485.0,23.2032,23.2337,23.1955,23.2261,38485.0
2016-08-01 10:20:00,30.43,30.43,30.4,30.42,23687.0,23.2184,23.2184,23.1955,23.2108,23687.0
2016-08-01 10:25:00,30.42,30.46,30.42,30.43,11033.0,23.2108,23.2413,23.2108,23.2184,11033.0
2016-08-01 10:30:00,30.44,30.46,30.44,30.44,17813.0,23.2261,23.2413,23.2261,23.2261,17813.0
2016-08-01 10:35:00,30.44,30.46,30.42,30.42,10900.0,23.2261,23.2413,23.2108,23.2108,10900.0
2016-08-01 10:40:00,30.43,30.48,30.43,30.48,10290.0,23.2184,23.2566,23.2184,23.2566,10290.0
2016-08-01 10:45:00,30.47,30.49,30.45,30.49,18130.0,23.2489,23.2642,23.2337,23.2642,18130.0
2016-08-01 10:50:00,30.49,30.51,30.48,30.48,19258.0,23.2642,23.2795,23.2566,23.2566,19258.0
2016-08-01 10:55:00,30.48,30.51,30.48,30.51,13441.0,23.2566,23.2795,23.2566,23.2795,13441.0
2016-08-01 11:00:00,30.51,30.51,30.49,30.5,10284.0,23.2795,23.2795,23.2642,23.2718,10284.0
2016-08-01 11:05:00,30.51,30.58,30.51,30.57,25077.0,23.2795,23.3329,23.2795,23.3252,25077.0
2016-08-01 11:10:00,30.57,30.6,30.57,30.59,20233.0,23.3252,23.3481,23.3252,23.3405,20233.0
2016-08-01 11:15:00,30.58,30.62,30.58,30.61,13866.0,23.3329,23.3634,23.3329,23.3558,13866.0
2016-08-01 11:20:00,30.61,30.62,30.58,30.58,11789.0,23.3558,23.3634,23.3329,23.3329,11789.0
2016-08-01 11:25:00,30.58,30.61,30.58,30.58,11817.0,23.3329,23.3558,23.3329,23.3329,11817.0
2016-08-01 11:30:00,30.58,30.61,30.58,30.61,28171.0,23.3329,23.3558,23.3329,23.3558,28171.0
2016-08-01 11:35:00,30.61,30.61,30.57,30.58,26216.0,23.3558,23.3558,23.3252,23.3329,26216.0
2016-08-01 11:40:00,30.58,30.63,30.58,30.61,54774.0,23.3329,23.371,23.3329,23.3558,54774.0
2016-08-01 11:45:00,30.61,30.61,30.59,30.6,34412.0,23.3558,23.3558,23.3405,23.3481,34412.0
2016-08-01 11:50:00,30.6,30.6,30.58,30.6,23850.0,23.3481,23.3481,23.3329,23.3481,23850.0
2016-08-01 11:55:00,30.6,30.6,30.59,30.59,10025.0,23.3481,23.3481,23.3405,23.3405,10025.0
2016-08-01 12:00:00,30.59,30.63,30.59,30.61,15695.0,23.3405,23.371,23.3405,23.3558,15695.0
2016-08-01 12:05:00,30.61,30.64,30.59,30.61,39571.0,23.3558,23.3787,23.3405,23.3558,39571.0
2016-08-01 12:10:00,30.61,30.63,30.59,30.61,79041.0,23.3558,23.371,23.3405,23.3558,79041.0
2016-08-01 12:15:00,30.59,30.6,30.58,30.6,8147.0,23.3405,23.3481,23.3329,23.3481,8147.0
2016-08-01 12:20:00,30.59,30.59,30.57,30.58,16894.0,23.3405,23.3405,23.3252,23.3329,16894.0
2016-08-01 12:25:00,30.58,30.59,30.58,30.59,14408.0,23.3329,23.3405,23.3329,23.3405,14408.0
2016-08-01 12:30:00,30.58,30.59,30.58,30.58,8671.0,23.3329,23.3405,23.3329,23.3329,8671.0
2016-08-01 12:35:00,30.58,30.6,30.58,30.6,8482.0,23.3329,23.3481,23.3329,23.3481,8482.0
2016-08-01 12:40:00,30.59,30.59,30.59,30.59,3000.0,23.3405,23.3405,23.3405,23.3405,3000.0
2016-08-01 12:45:00,30.59,30.61,30.59,30.6,5120.0,23.3405,23.3558,23.3405,23.3481,5120.0
2016-08-01 12:50:00,30.6,30.61,30.6,30.61,6770.0,23.3481,23.3558,23.3481,23.3558,6770.0
2016-08-01 12:55:00,30.61,30.63,30.6,30.63,24770.0,23.3558,23.371,23.3481,23.371,24770.0
2016-08-01 13:00:00,30.63,30.64,30.6,30.61,28593.0,23.371,23.3787,23.3481,23.3558,28593.0
2016-08-01 13:05:00,30.6,30.65,30.6,30.65,16472.0,23.3481,23.3863,23.3481,23.3863,16472.0
2016-08-01 13:10:00,30.65,30.68,30.65,30.68,19900.0,23.3863,23.4092,23.3863,23.4092,19900.0
2016-08-01 13:15:00,30.68,30.68,30.67,30.68,6300.0,23.4092,23.4092,23.4015,23.4092,6300.0
2016-08-01 13:20:00,30.67,30.69,30.67,30.68,26416.0,23.4015,23.4168,23.4015,23.4092,26416.0
2016-08-01 13:25:00,30.68,30.68,30.66,30.67,11278.0,23.4092,23.4092,23.3939,23.4015,11278.0
2016-08-01 13:30:00,30.68,30.69,30.67,30.68,6900.0,23.4092,23.4168,23.4015,23.4092,6900.0
2016-08-01 13:35:00,30.68,30.69,30.68,30.68,11779.0,23.4092,23.4168,23.4092,23.4092,11779.0
2016-08-01 13:40:00,30.68,30.69,30.68,30.68,10449.0,23.4092,23.4168,23.4092,23.4092,10449.0
2016-08-01 13:45:00,30.68,30.68,30.68,30.68,3356.0,23.4092,23.4092,23.4092,23.4092,3356.0
2016-08-01 13:50:00,30.68,30.68,30.66,30.66,15638.0,23.4092,23.4092,23.3939,23.3939,15638.0
2016-08-01 13:55:00,30.66,30.71,30.66,30.71,43322.0,23.3939,23.4321,23.3939,23.4321,43322.0
2016-08-01 14:00:00,30.72,30.73,30.71,30.73,16885.0,23.4397,23.4473,23.4321,23.4473,16885.0
2016-08-01 14:05:00,30.73,30.73,30.7,30.7,6902.0,23.4473,23.4473,23.4244,23.4244,6902.0
2016-08-01 14:10:00,30.69,30.69,30.67,30.67,6729.0,23.4168,23.4168,23.4015,23.4015,6729.0
2016-08-01 14:15:00,30.67,30.68,30.66,30.66,12776.0,23.4015,23.4092,23.3939,23.3939,12776.0
2016-08-01 14:20:00,30.67,30.69,30.66,30.68,11922.0,23.4015,23.4168,23.3939,23.4092,11922.0
2016-08-01 14:25:00,30.68,30.68,30.65,30.66,6603.0,23.4092,23.4092,23.3863,23.3939,6603.0
2016-08-01 14:30:00,30.66,30.68,30.66,30.68,7631.0,23.3939,23.4092,23.3939,23.4092,7631.0
2016-08-01 14:35:00,30.67,30.69,30.67,30.67,17088.0,23.4015,23.4168,23.4015,23.4015,17088.0
2016-08-01 14:40:00,30.67,30.69,30.67,30.67,4535.0,23.4015,23.4168,23.4015,23.4015,4535.0
2016-08-01 14:45:00,30.68,30.72,30.68,30.72,22066.0,23.4092,23.4397,23.4092,23.4397,22066.0
2016-08-01 14:50:00,30.72,30.72,30.68,30.7,27300.0,23.4397,23.4397,23.4092,23.4244,27300.0
2016-08-01 14:55:00,30.7,30.72,30.7,30.72,6900.0,23.4244,23.4397,23.4244,23.4397,6900.0
2016-08-01 15:00:00,30.72,30.72,30.71,30.72,8706.0,23.4397,23.4397,23.4321,23.4397,8706.0
2016-08-01 15:05:00,30.72,30.72,30.7,30.7,13900.0,23.4397,23.4397,23.4244,23.4244,13900.0
2016-08-01 15:10:00,30.7,30.75,30.69,30.73,34818.0,23.4244,23.4626,23.4168,23.4473,34818.0
2016-08-01 15:15:00,30.73,30.73,30.68,30.68,14082.0,23.4473,23.4473,23.4092,23.4092,14082.0
2016-08-01 15:20:00,30.68,30.69,30.67,30.69,15648.0,23.4092,23.4168,23.4015,23.4168,15648.0
2016-08-01 15:25:00,30.68,30.68,30.67,30.67,22530.0,23.4092,23.4092,23.4015,23.4015,22530.0
2016-08-01 15:30:00,30.67,30.68,30.66,30.67,54365.0,23.4015,23.4092,23.3939,23.4015,54365.0
2016-08-01 15:35:00,30.67,30.68,30.64,30.67,70085.0,23.4015,23.4092,23.3787,23.4015,70085.0
2016-08-01 15:40:00,30.67,30.67,30.65,30.67,35816.0,23.4015,23.4015,23.3863,23.4015,35816.0
2016-08-01 15:45:00,30.67,30.7,30.67,30.68,45976.0,23.4015,23.4244,23.4015,23.4092,45976.0
2016-08-01 15:50:00,30.68,30.7,30.66,30.67,60046.0,23.4092,23.4244,23.3939,23.4015,60046.0
2016-08-01 15:55:00,30.67,30.73,30.67,30.72,115189.0,23.4015,23.4473,23.4015,23.4397,115189.0
2016-08-02 09:30:00,30.75,30.8,30.65,30.76,52215.0,23.4626,23.5007,23.3863,23.4702,52215.0
2016-08-02 09:35:00,30.76,30.8,30.67,30.68,106085.0,23.4702,23.5007,23.4015,23.4092,106085.0
2016-08-02 09:40:00,30.68,30.69,30.63,30.64,25018.0,23.4092,23.4168,23.371,23.3787,25018.0
2016-08-02 09:45:00,30.64,30.73,30.64,30.73,61054.0,23.3787,23.4473,23.3787,23.4473,61054.0
2016-08-02 09:50:00,30.72,30.73,30.7,30.7,21711.0,23.4397,23.4473,23.4244,23.4244,21711.0
2016-08-02 09:55:00,30.71,30.73,30.68,30.69,22619.0,23.4321,23.4473,23.4092,23.4168,22619.0
2016-08-02 10:00:00,30.69,30.73,30.67,30.71,34211.0,23.4168,23.4473,23.4015,23.4321,34211.0
2016-08-02 10:05:00,30.7,30.73,30.68,30.72,37969.0,23.4244,23.4473,23.4092,23.4397,37969.0
2016-08-02 10:10:00,30.71,30.71,30.68,30.69,40365.0,23.4321,23.4321,23.4092,23.4168,40365.0
2016-08-02 10:15:00,30.69,30.73,30.69,30.69,28091.0,23.4168,23.4473,23.4168,23.4168,28091.0
2016-08-02 10:20:00,30.69,30.74,30.69,30.72,23070.0,23.4168,23.455,23.4168,23.4397,23070.0
2016-08-02 10:25:00,30.72,30.78,30.72,30.77,15300.0,23.4397,23.4855,23.4397,23.4778,15300.0
2016-08-02 10:30:00,30.77,30.78,30.74,30.75,24626.0,23.4778,23.4855,23.455,23.4626,24626.0
2016-08-02 10:35:00,30.76,30.77,30.72,30.73,19925.0,23.4702,23.4778,23.4397,23.4473,19925.0
2016-08-02 10:40:00,30.73,30.73,30.69,30.71,23518.0,23.4473,23.4473,23.4168,23.4321,23518.0
2016-08-02 10:45:00,30.71,30.71,30.66,30.68,29726.0,23.4321,23.4321,23.3939,23.4092,29726.0
2016-08-02 10:50:00,30.68,30.68,30.63,30.66,50039.0,23.4092,23.4092,23.371,23.3939,50039.0
2016-08-02 10:55:00,30.66,30.68,30.66,30.67,26253.0,23.3939,23.4092,23.3939,23.4015,26253.0
2016-08-02 11:00:00,30.67,30.7,30.67,30.68,22433.0,23.4015,23.4244,23.4015,23.4092,22433.0
2016-08-02 11:05:00,30.68,30.68,30.67,30.68,31969.0,23.4092,23.4092,23.4015,23.4092,31969.0
2016-08-02 11:10:00,30.67,30.67,30.67,30.67,10200.0,23.4015,23.4015,23.4015,23.4015,10200.0
2016-08-02 11:15:00,30.67,30.67,30.65,30.65,9272.0,23.4015,23.4015,23.3863,23.3863,9272.0
2016-08-02 11:20:00,30.65,30.68,30.65,30.68,7457.0,23.3863,23.4092,23.3863,23.4092,7457.0
2016-08-02 11:25:00,30.68,30.68,30.67,30.68,5732.0,23.4092,23.4092,23.4015,23.4092,5732.0
2016-08-02 11:30:00,30.68,30.68,30.67,30.67,11600.0,23.4092,23.4092,23.4015,23.4015,11600.0
2016-08-02 11:35:00,30.67,30.67,30.65,30.66,12723.0,23.4015,23.4015,23.3863,23.3939,12723.0
2016-08-02 11:40:00,30.66,30.66,30.61,30.62,24638.0,23.3939,23.3939,23.3558,23.3634,24638.0
2016-08-02 11:45:00,30.61,30.66,30.61,30.66,41528.0,23.3558,23.3939,23.3558,23.3939,41528.0
2016-08-02 11:50:00,30.66,30.69,30.66,30.68,9730.0,23.3939,23.4168,23.3939,23.4092,9730.0
2016-08-02 11:55:00,30.67,30.67,30.64,30.65,4532.0,23.4015,23.4015,23.3787,23.3863,4532.0
2016-08-02 12:00:00,30.64,30.66,30.62,30.62,33169.0,23.3787,23.3939,23.3634,23.3634,33169.0
2016-08-02 12:05:00,30.61,30.63,30.6,30.62,11150.0,23.3558,23.371,23.3481,23.3634,11150.0
2016-08-02 12:10:00,30.62,30.63,30.6,30.63,12835.0,23.3634,23.371,23.3481,23.371,12835.0
2016-08-02 12:15:00,30.63,30.63,30.61,30.62,9870.0,23.371,23.371,23.3558,23.3634,9870.0
2016-08-02 12:20:00,30.62,30.63,30.62,30.63,600.0,23.3634,23.371,23.3634,23.371,600.0
2016-08-02 12:25:00,30.63,30.63,30.6,30.6,9375.0,23.371,23.371,23.3481,23.3481,9375.0
2016-08-02 12:30:00,30.6,30.6,30.58,30.58,12455.0,23.3481,23.3481,23.3329,23.3329,12455.0
2016-08-02 12:35:00,30.58,30.58,30.58,30.58,725.0,23.3329,23.3329,23.3329,23.3329,725.0
2016-08-02 12:40:00,30.58,30.62,30.58,30.61,9444.0,23.3329,23.3634,23.3329,23.3558,9444.0
2016-08-02 12:45:00,30.61,30.61,30.59,30.59,20500.0,23.3558,23.3558,23.3405,23.3405,20500.0
2016-08-02 12:50:00,30.59,30.59,30.58,30.58,8300.0,23.3405,23.3405,23.3329,23.3329,8300.0
2016-08-02 12:55:00,30.57,30.57,30.52,30.53,10951.0,23.3252,23.3252,23.2871,23.2947,10951.0
2016-08-02 13:00:00,30.54,30.55,30.48,30.49,20551.0,23.3024,23.31,23.2566,23.2642,20551.0
2016-08-02 13:05:00,30.49,30.5,30.43,30.43,18266.0,23.2642,23.2718,23.2184,23.2184,18266.0
2016-08-02 13:10:00,30.43,30.43,30.4,30.4,8149.0,23.2184,23.2184,23.1955,23.1955,8149.0
2016-08-02 13:15:00,30.41,30.41,30.41,30.41,13586.0,23.2032,23.2032,23.2032,23.2032,13586.0
2016-08-02 13:20:00,30.41,30.42,30.4,30.41,13460.0,23.2032,23.2108,23.1955,23.2032,13460.0
2016-08-02 13:25:00,30.41,30.44,30.41,30.44,7853.0,23.2032,23.2261,23.2032,23.2261,7853.0
2016-08-02 13:30:00,30.45,30.45,30.42,30.43,10153.0,23.2337,23.2337,23.2108,23.2184,10153.0
2016-08-02 13:35:00,30.43,30.46,30.41,30.46,34008.0,23.2184,23.2413,23.2032,23.2413,34008.0
2016-08-02 13:40:00,30.46,30.47,30.43,30.44,23220.0,23.2413,23.2489,23.2184,23.2261,23220.0
2016-08-02 13:45:00,30.45,30.47,30.44,30.45,22479.0,23.2337,23.2489,23.2261,23.2337,22479.0
2016-08-02 13:50:00,30.44,30.47,30.44,30.46,7985.0,23.2261,23.2489,23.2261,23.2413,7985.0
2016-08-02 13:55:00,30.46,30.47,30.46,30.46,5300.0,23.2413,23.2489,23.2413,23.2413,5300.0
2016-08-02 14:00:00,30.46,30.48,30.45,30.45,9299.0,23.2413,23.2566,23.2337,23.2337,9299.0
2016-08-02 14:05:00,30.45,30.5,30.45,30.5,10489.0,23.2337,23.2718,23.2337,23.2718,10489.0
2016-08-02 14:10:00,30.5,30.52,30.5,30.52,18572.0,23.2718,23.2871,23.2718,23.2871,18572.0
2016-08-02 14:15:00,30.52,30.52,30.49,30.5,12700.0,23.2871,23.2871,23.2642,23.2718,12700.0
2016-08-02 14:20:00,30.5,30.54,30.49,30.53,13840.0,23.2718,23.3024,23.2642,23.2947,13840.0
2016-08-02 14:25:00,30.54,30.55,30.54,30.54,5788.0,23.3024,23.31,23.3024,23.3024,5788.0
2016-08-02 14:30:00,30.53,30.53,30.51,30.51,12700.0,23.2947,23.2947,23.2795,23.2795,12700.0
2016-08-02 14:35:00,30.51,30.55,30.51,30.52,14498.0,23.2795,23.31,23.2795,23.2871,14498.0
2016-08-02 14:40:00,30.52,30.55,30.52,30.55,13032.0,23.2871,23.31,23.2871,23.31,13032.0
2016-08-02 14:45:00,30.56,30.56,30.52,30.56,16775.0,23.3176,23.3176,23.2871,23.3176,16775.0
2016-08-02 14:50:00,30.56,30.56,30.54,30.54,14838.0,23.3176,23.3176,23.3024,23.3024,14838.0
2016-08-02 14:55:00,30.53,30.57,30.53,30.55,13961.0,23.2947,23.3252,23.2947,23.31,13961.0
2016-08-02 15:00:00,30.55,30.57,30.55,30.57,7770.0,23.31,23.3252,23.31,23.3252,7770.0
2016-08-02 15:05:00,30.57,30.57,30.55,30.55,9300.0,23.3252,23.3252,23.31,23.31,9300.0
2016-08-02 15:10:00,30.55,30.55,30.53,30.53,7191.0,23.31,23.31,23.2947,23.2947,7191.0
2016-08-02 15:15:00,30.53,30.55,30.52,30.54,10096.0,23.2947,23.31,23.2871,23.3024,10096.0
2016-08-02 15:20:00,30.54,30.57,30.54,30.57,10600.0,23.3024,23.3252,23.3024,23.3252,10600.0
2016-08-02 15:25:00,30.57,30.6,30.57,30.58,42857.0,23.3252,23.3481,23.3252,23.3329,42857.0
2016-08-02 15:30:00,30.58,30.59,30.57,30.59,13058.0,23.3329,23.3405,23.3252,23.3405,13058.0
2016-08-02 15:35:00,30.58,30.59,30.57,30.58,17200.0,23.3329,23.3405,23.3252,23.3329,17200.0
2016-08-02 15:40:00,30.58,30.59,30.56,30.59,67393.0,23.3329,23.3405,23.3176,23.3405,67393.0
2016-08-02 15:45:00,30.59,30.61,30.57,30.58,26107.0,23.3405,23.3558,23.3252,23.3329,26107.0
2016-08-02 15:50:00,30.58,30.6,30.58,30.6,62913.0,23.3329,23.3481,23.3329,23.3481,62913.0
2016-08-02 15:55:00,30.6,30.61,30.6,30.61,60367.0,23.3481,23.3558,23.3481,23.3558,60367.0
2016-08-03 09:30:00,30.52,30.63,30.52,30.55,11325.0,23.2871,23.371,23.2871,23.31,11325.0
2016-08-03 09:35:00,30.53,30.6,30.53,30.58,23247.0,23.2947,23.3481,23.2947,23.3329,23247.0
2016-08-03 09:40:00,30.59,30.6,30.56,30.58,15281.0,23.3405,23.3481,23.3176,23.3329,15281.0
2016-08-03 09:45:00,30.58,30.59,30.54,30.58,62915.0,23.3329,23.3405,23.3024,23.3329,62915.0
2016-08-03 09:50:00,30.58,30.58,30.55,30.57,16490.0,23.3329,23.3329,23.31,23.3252,16490.0
2016-08-03 09:55:00,30.57,30.57,30.54,30.55,6939.0,23.3252,23.3252,23.3024,23.31,6939.0
2016-08-03 10:00:00,30.54,30.56,30.51,30.56,10639.0,23.3024,23.3176,23.2795,23.3176,10639.0
2016-08-03 10:05:00,30.56,30.58,30.55,30.58,8333.0,23.3176,23.3329,23.31,23.3329,8333.0
2016-08-03 10:10:00,30.58,30.62,30.58,30.62,5602.0,23.3329,23.3634,23.3329,23.3634,5602.0
2016-08-03 10:15:00,30.62,30.65,30.6,30.61,7500.0,23.3634,23.3863,23.3481,23.3558,7500.0
2016-08-03 10:20:00,30.61,30.62,30.59,30.6,3400.0,23.3558,23.3634,23.3405,23.3481,3400.0
2016-08-03 10:25:00,30.6,30.6,30.58,30.58,16199.0,23.3481,23.3481,23.3329,23.3329,16199.0
2016-08-03 10:30:00,30.57,30.64,30.55,30.62,22232.0,23.3252,23.3787,23.31,23.3634,22232.0
2016-08-03 10:35:00,30.6,30.64,30.6,30.64,12995.0,23.3481,23.3787,23.3481,23.3787,12995.0
2016-08-03 10:40:00,30.64,30.65,30.59,30.59,11815.0,23.3787,23.3863,23.3405,23.3405,11815.0
2016-08-03 10:45:00,30.59,30.61,30.58,30.6,12418.0,23.3405,23.3558,23.3329,23.3481,12418.0
2016-08-03 10:50:00,30.61,30.62,30.58,30.58,7031.0,23.3558,23.3634,23.3329,23.3329,7031.0
2016-08-03 10:55:00,30.59,30.63,30.58,30.58,5442.0,23.3405,23.371,23.3329,23.3329,5442.0
2016-08-03 11:00:00,30.58,30.59,30.57,30.59,10100.0,23.3329,23.3405,23.3252,23.3405,10100.0
2016-08-03 11:05:00,30.59,30.6,30.59,30.6,8194.0,23.3405,23.3481,23.3405,23.3481,8194.0
2016-08-03 11:10:00,30.6,30.63,30.6,30.63,5500.0,23.3481,23.371,23.3481,23.371,5500.0
2016-08-03 11:15:00,30.63,30.64,30.59,30.59,8183.0,23.371,23.3787,23.3405,23.3405,8183.0
2016-08-03 11:20:00,30.59,30.62,30.59,30.6,5500.0,23.3405,23.3634,23.3405,23.3481,5500.0
2016-08-03 11:25:00,30.6,30.61,30.59,30.61,11424.0,23.3481,23.3558,23.3405,23.3558,11424.0
2016-08-03 11:30:00,30.61,30.63,30.6,30.61,8100.0,23.3558,23.371,23.3481,23.3558,8100.0
2016-08-03 11:35:00,30.6,30.6,30.58,30.58,2550.0,23.3481,23.3481,23.3329,23.3329,2550.0
2016-08-03 11:40:00,30.58,30.6,30.58,30.6,8230.0,23.3329,23.3481,23.3329,23.3481,8230.0
2016-08-03 11:45:00,30.6,30.6,30.59,30.59,6077.0,23.3481,23.3481,23.3405,23.3405,6077.0
2016-08-03 11:50:00,30.6,30.62,30.6,30.62,8683.0,23.3481,23.3634,23.3481,23.3634,8683.0
2016-08-03 11:55:00,30.63,30.65,30.63,30.65,5454.0,23.371,23.3863,23.371,23.3863,5454.0
2016-08-03 12:00:00,30.64,30.65,30.64,30.65,3100.0,23.3787,23.3863,23.3787,23.3863,3100.0
2016-08-03 12:05:00,30.64,30.68,30.64,30.68,61628.0,23.3787,23.4092,23.3787,23.4092,61628.0
2016-08-03 12:10:00,30.67,30.7,30.67,30.69,23635.0,23.4015,23.4244,23.4015,23.4168,23635.0
2016-08-03 12:15:00,30.69,30.69,30.67,30.67,8295.0,23.4168,23.4168,23.4015,23.4015,8295.0
2016-08-03 12:20:00,30.67,30.67,30.64,30.65,16624.0,23.4015,23.4015,23.3787,23.3863,16624.0
2016-08-03 12:25:00,30.65,30.65,30.63,30.65,38255.0,23.3863,23.3863,23.371,23.3863,38255.0
2016-08-03 12:30:00,30.65,30.66,30.64,30.66,18365.0,23.3863,23.3939,23.3787,23.3939,18365.0
2016-08-03 12:35:00,30.66,30.67,30.64,30.67,18047.0,23.3939,23.4015,23.3787,23.4015,18047.0
2016-08-03 12:40:00,30.67,30.7,30.67,30.7,26742.0,23.4015,23.4244,23.4015,23.4244,26742.0
2016-08-03 12:45:00,30.7,30.7,30.69,30.69,15108.0,23.4244,23.4244,23.4168,23.4168,15108.0
2016-08-03 12:50:00,30.7,30.7,30.68,30.68,22019.0,23.4244,23.4244,23.4092,23.4092,22019.0
2016-08-03 12:55:00,30.68,30.68,30.67,30.67,26000.0,23.4092,23.4092,23.4015,23.4015,26000.0
2016-08-03 13:00:00,30.67,30.68,30.67,30.67,8200.0,23.4015,23.4092,23.4015,23.4015,8200.0
2016-08-03 13:05:00,30.68,30.68,30.67,30.67,6237.0,23.4092,23.4092,23.4015,23.4015,6237.0
2016-08-03 13:10:00,30.67,30.69,30.67,30.69,13918.0,23.4015,23.4168,23.4015,23.4168,13918.0
2016-08-03 13:15:00,30.69,30.69,30.68,30.69,2700.0,23.4168,23.4168,23.4092,23.4168,2700.0
2016-08-03 13:20:00,30.68,30.69,30.68,30.69,23866.0,23.4092,23.4168,23.4092,23.4168,23866.0
2016-08-03 13:25:00,30.68,30.7,30.68,30.69,1900.0,23.4092,23.4244,23.4092,23.4168,1900.0
2016-08-03 13:30:00,30.69,30.69,30.69,30.69,1900.0,23.4168,23.4168,23.4168,23.4168,1900.0
2016-08-03 13:35:00,30.7,30.71,30.7,30.7,2400.0,23.4244,23.4321,23.4244,23.4244,2400.0
2016-08-03 13:40:00,30.7,30.7,30.68,30.68,3715.0,23.4244,23.4244,23.4092,23.4092,3715.0
2016-08-03 13:45:00,30.68,30.68,30.68,30.68,3900.0,23.4092,23.4092,23.4092,23.4092,3900.0
2016-08-03 13:50:00,30.68,30.68,30.67,30.67,4300.0,23.4092,23.4092,23.4015,23.4015,4300.0
2016-08-03 13:55:00,30.67,30.69,30.67,30.69,4831.0,23.4015,23.4168,23.4015,23.4168,4831.0
2016-08-03 14:00:00,30.69,30.69,30.69,30.69,2200.0,23.4168,23.4168,23.4168,23.4168,2200.0
2016-08-03 14:05:00,30.69,30.7,30.69,30.7,2100.0,23.4168,23.4244,23.4168,23.4244,2100.0
2016-08-03 14:10:00,30.7,30.7,30.7,30.7,3970.0,23.4244,23.4244,23.4244,23.4244,3970.0
2016-08-03 14:15:00,30.71,30.74,30.7,30.7,22222.0,23.4321,23.455,23.4244,23.4244,22222.0
2016-08-03 14:20:00,30.7,30.72,30.7,30.72,3000.0,23.4244,23.4397,23.4244,23.4397,3000.0
2016-08-03 14:25:00,30.72,30.72,30.7,30.7,4500.0,23.4397,23.4397,23.4244,23.4244,4500.0
2016-08-03 14:30:00,30.71,30.71,30.7,30.7,4200.0,23.4321,23.4321,23.4244,23.4244,4200.0
2016-08-03 14:35:00,30.7,30.7,30.7,30.7,2600.0,23.4244,23.4244,23.4244,23.4244,2600.0
2016-08-03 14:40:00,30.7,30.7,30.69,30.69,3074.0,23.4244,23.4244,23.4168,23.4168,3074.0
2016-08-03 14:45:00,30.69,30.69,30.68,30.68,2400.0,23.4168,23.4168,23.4092,23.4092,2400.0
2016-08-03 14:50:00,30.69,30.7,30.69,30.7,17987.0,23.4168,23.4244,23.4168,23.4244,17987.0
2016-08-03 14:55:00,30.7,30.7,30.7,30.7,17412.0,23.4244,23.4244,23.4244,23.4244,17412.0
2016-08-03 15:00:00,30.7,30.7,30.7,30.7,1900.0,23.4244,23.4244,23.4244,23.4244,1900.0
2016-08-03 15:05:00,30.7,30.7,30.7,30.7,1200.0,23.4244,23.4244,23.4244,23.4244,1200.0
2016-08-03 15:10:00,30.7,30.7,30.7,30.7,13627.0,23.4244,23.4244,23.4244,23.4244,13627.0
2016-08-03 15:15:00,30.7,30.7,30.7,30.7,2349.0,23.4244,23.4244,23.4244,23.4244,2349.0
2016-08-03 15:20:00,30.7,30.72,30.7,30.72,7742.0,23.4244,23.4397,23.4244,23.4397,7742.0
2016-08-03 15:25:00,30.72,30.73,30.71,30.72,13785.0,23.4397,23.4473,23.4321,23.4397,13785.0
2016-08-03 15:30:00,30.72,30.72,30.7,30.7,5400.0,23.4397,23.4397,23.4244,23.4244,5400.0
2016-08-03 15:35:00,30.7,30.71,30.7,30.71,17566.0,23.4244,23.4321,23.4244,23.4321,17566.0
2016-08-03 15:40:00,30.7,30.7,30.69,30.7,14197.0,23.4244,23.4244,23.4168,23.4244,14197.0
2016-08-03 15:45:00,30.69,30.72,30.69,30.72,15856.0,23.4168,23.4397,23.4168,23.4397,15856.0
2016-08-03 15:50:00,30.72,30.72,30.7,30.7,22500.0,23.4397,23.4397,23.4244,23.4244,22500.0
2016-08-03 15:55:00,30.7,30.74,30.7,30.73,100021.0,23.4244,23.455,23.4244,23.4473,100021.0
2016-08-04 09:30:00,30.79,30.87,30.72,30.76,21496.0,23.4931,23.5541,23.4397,23.4702,21496.0
2016-08-04 09:35:00,30.76,30.81,30.72,30.79,21577.0,23.4702,23.5084,23.4397,23.4931,21577.0
2016-08-04 09:40:00,30.82,30.84,30.78,30.81,9500.0,23.516,23.5313,23.4855,23.5084,9500.0
2016-08-04 09:45:00,30.81,30.82,30.77,30.81,12592.0,23.5084,23.516,23.4778,23.5084,12592.0
2016-08-04 09:50:00,30.8,30.8,30.77,30.78,9500.0,23.5007,23.5007,23.4778,23.4855,9500.0
2016-08-04 09:55:00,30.78,30.78,30.75,30.76,24939.0,23.4855,23.4855,23.4626,23.4702,24939.0
2016-08-04 10:00:00,30.76,30.8,30.75,30.79,15296.0,23.4702,23.5007,23.4626,23.4931,15296.0
2016-08-04 10:05:00,30.8,30.8,30.75,30.76,21282.0,23.5007,23.5007,23.4626,23.4702,21282.0
2016-08-04 10:10:00,30.76,30.78,30.76,30.78,3654.0,23.4702,23.4855,23.4702,23.4855,3654.0
2016-08-04 10:15:00,30.78,30.79,30.76,30.79,13789.0,23.4855,23.4931,23.4702,23.4931,13789.0
2016-08-04 10:20:00,30.79,30.8,30.77,30.78,19550.0,23.4931,23.5007,23.4778,23.4855,19550.0
2016-08-04 10:25:00,30.79,30.79,30.75,30.75,14425.0,23.4931,23.4931,23.4626,23.4626,14425.0
2016-08-04 10:30:00,30.75,30.76,30.74,30.75,10588.0,23.4626,23.4702,23.455,23.4626,10588.0
2016-08-04 10:35:00,30.75,30.76,30.75,30.75,7473.0,23.4626,23.4702,23.4626,23.4626,7473.0
2016-08-04 10:40:00,30.75,30.77,30.75,30.76,13799.0,23.4626,23.4778,23.4626,23.4702,13799.0
2016-08-04 10:45:00,30.76,30.76,30.75,30.76,4338.0,23.4702,23.4702,23.4626,23.4702,4338.0
2016-08-04 10:50:00,30.76,30.8,30.76,30.77,7105.0,23.4702,23.5007,23.4702,23.4778,7105.0
2016-08-04 10:55:00,30.77,30.81,30.77,30.81,9250.0,23.4778,23.5084,23.4778,23.5084,9250.0
2016-08-04 11:00:00,30.81,30.83,30.81,30.83,9111.0,23.5084,23.5236,23.5084,23.5236,9111.0
2016-08-04 11:05:00,30.83,30.83,30.81,30.81,4470.0,23.5236,23.5236,23.5084,23.5084,4470.0
2016-08-04 11:10:00,30.81,30.82,30.81,30.81,7951.0,23.5084,23.516,23.5084,23.5084,7951.0
2016-08-04 11:15:00,30.81,30.83,30.81,30.83,5915.0,23.5084,23.5236,23.5084,23.5236,5915.0
2016-08-04 11:20:00,30.83,30.83,30.81,30.81,5800.0,23.5236,23.5236,23.5084,23.5084,5800.0
2016-08-04 11:25:00,30.81,30.83,30.8,30.82,14245.0,23.5084,23.5236,23.5007,23.516,14245.0
2016-08-04 11:30:00,30.82,30.83,30.82,30.83,7900.0,23.516,23.5236,23.516,23.5236,7900.0
2016-08-04 11:35:00,30.83,30.83,30.83,30.83,700.0,23.5236,23.5236,23.5236,23.5236,700.0
2016-08-04 11:40:00,30.83,30.84,30.83,30.84,4500.0,23.5236,23.5313,23.5236,23.5313,4500.0
2016-08-04 11:45:00,30.83,30.86,30.83,30.85,2914.0,23.5236,23.5465,23.5236,23.5389,2914.0
2016-08-04 11:50:00,30.86,30.86,30.85,30.85,8800.0,23.5465,23.5465,23.5389,23.5389,8800.0
2016-08-04 11:55:00,30.84,30.85,30.84,30.85,24620.0,23.5313,23.5389,23.5313,23.5389,24620.0
2016-08-04 12:00:00,30.85,30.87,30.85,30.87,13300.0,23.5389,23.5541,23.5389,23.5541,13300.0
2016-08-04 12:05:00,30.88,30.88,30.88,30.88,674.0,23.5618,23.5618,23.5618,23.5618,674.0
2016-08-04 12:10:00,30.88,30.88,30.88,30.88,800.0,23.5618,23.5618,23.5618,23.5618,800.0
2016-08-04 12:15:00,30.88,30.88,30.86,30.86,5600.0,23.5618,23.5618,23.5465,23.5465,5600.0
2016-08-04 12:20:00,30.86,30.86,30.85,30.86,17716.0,23.5465,23.5465,23.5389,23.5465,17716.0
2016-08-04 12:25:00,30.86,30.86,30.84,30.84,3500.0,23.5465,23.5465,23.5313,23.5313,3500.0
2016-08-04 12:30:00,30.85,30.85,30.83,30.84,3800.0,23.5389,23.5389,23.5236,23.5313,3800.0
2016-08-04 12:35:00,30.84,30.84,30.83,30.83,6299.0,23.5313,23.5313,23.5236,23.5236,6299.0
2016-08-04 12:40:00,30.83,30.84,30.82,30.82,21474.0,23.5236,23.5313,23.516,23.516,21474.0
2016-08-04 12:45:00,30.82,30.83,30.82,30.83,3600.0,23.516,23.5236,23.516,23.5236,3600.0
2016-08-04 12:50:00,30.82,30.83,30.82,30.83,3000.0,23.516,23.5236,23.516,23.5236,3000.0
2016-08-04 12:55:00,30.82,30.82,30.8,30.8,10176.0,23.516,23.516,23.5007,23.5007,10176.0
2016-08-04 13:00:00,30.8,30.8,30.79,30.79,3500.0,23.5007,23.5007,23.4931,23.4931,3500.0
2016-08-04 13:05:00,30.8,30.83,30.79,30.83,21530.0,23.5007,23.5236,23.4931,23.5236,21530.0
2016-08-04 13:10:00,30.83,30.83,30.8,30.8,6207.0,23.5236,23.5236,23.5007,23.5007,6207.0
2016-08-04 13:15:00,30.8,30.81,30.8,30.81,3800.0,23.5007,23.5084,23.5007,23.5084,3800.0
2016-08-04 13:20:00,30.81,30.83,30.8,30.81,7800.0,23.5084,23.5236,23.5007,23.5084,7800.0
2016-08-04 13:25:00,30.81,30.82,30.81,30.82,4500.0,23.5084,23.516,23.5084,23.516,4500.0
2016-08-04 13:30:00,30.82,30.84,30.82,30.83,9984.0,23.516,23.5313,23.516,23.5236,9984.0
2016-08-04 13:35:00,30.83,30.83,30.83,30.83,1900.0,23.5236,23.5236,23.5236,23.5236,1900.0
2016-08-04 13:40:00,30.83,30.83,30.83,30.83,500.0,23.5236,23.5236,23.5236,23.5236,500.0
2016-08-04 13:45:00,30.83,30.83,30.83,30.83,700.0,23.5236,23.5236,23.5236,23.5236,700.0
2016-08-04 13:50:00,30.83,30.84,30.83,30.83,15813.0,23.5236,23.5313,23.5236,23.5236,15813.0
2016-08-04 13:55:00,30.83,30.83,30.82,30.82,8000.0,23.5236,23.5236,23.516,23.516,8000.0
2016-08-04 14:00:00,30.82,30.83,30.81,30.83,10300.0,23.516,23.5236,23.5084,23.5236,10300.0
2016-08-04 14:05:00,30.83,30.83,30.83,30.83,6200.0,23.5236,23.5236,23.5236,23.5236,6200.0
2016-08-04 14:10:00,30.82,30.83,30.82,30.83,7036.0,23.516,23.5236,23.516,23.5236,7036.0
2016-08-04 14:15:00,30.82,30.82,30.78,30.78,13360.0,23.516,23.516,23.4855,23.4855,13360.0
2016-08-04 14:20:00,30.78,30.78,30.78,30.78,2300.0,23.4855,23.4855,23.4855,23.4855,2300.0
2016-08-04 14:25:00,30.77,30.78,30.77,30.77,5531.0,23.4778,23.4855,23.4778,23.4778,5531.0
2016-08-04 14:30:00,30.77,30.78,30.76,30.78,7820.0,23.4778,23.4855,23.4702,23.4855,7820.0
2016-08-04 14:35:00,30.78,30.81,30.78,30.81,10463.0,23.4855,23.5084,23.4855,23.5084,10463.0
2016-08-04 14:40:00,30.81,30.81,30.81,30.81,1200.0,23.5084,23.5084,23.5084,23.5084,1200.0
2016-08-04 14:45:00,30.81,30.83,30.81,30.83,36581.0,23.5084,23.5236,23.5084,23.5236,36581.0
2016-08-04 14:50:00,30.83,30.84,30.83,30.83,4292.0,23.5236,23.5313,23.5236,23.5236,4292.0
2016-08-04 14:55:00,30.83,30.83,30.83,30.83,800.0,23.5236,23.5236,23.5236,23.5236,800.0
2016-08-04 15:00:00,30.83,30.86,30.83,30.84,30535.0,23.5236,23.5465,23.5236,23.5313,30535.0
2016-08-04 15:05:00,30.85,30.85,30.85,30.85,5100.0,23.5389,23.5389,23.5389,23.5389,5100.0
2016-08-04 15:10:00,30.85,30.86,30.85,30.85,5104.0,23.5389,23.5465,23.5389,23.5389,5104.0
2016-08-04 15:15:00,30.85,30.89,30.85,30.88,45615.0,23.5389,23.5694,23.5389,23.5618,45615.0
2016-08-04 15:20:00,30.88,30.89,30.86,30.86,11584.0,23.5618,23.5694,23.5465,23.5465,11584.0
2016-08-04 15:25:00,30.86,30.89,30.86,30.89,24086.0,23.5465,23.5694,23.5465,23.5694,24086.0
2016-08-04 15:30:00,30.89,30.89,30.89,30.89,8873.0,23.5694,23.5694,23.5694,23.5694,8873.0
2016-08-04 15:35:00,30.89,30.9,30.89,30.9,27200.0,23.5694,23.577,23.5694,23.577,27200.0
2016-08-04 15:40:00,30.9,30.91,30.88,30.89,63140.0,23.577,23.5847,23.5618,23.5694,63140.0
2016-08-04 15:45:00,30.88,30.91,30.86,30.86,85276.0,23.5618,23.5847,23.5465,23.5465,85276.0
2016-08-04 15:50:00,30.86,30.86,30.83,30.83,56269.0,23.5465,23.5465,23.5236,23.5236,56269.0
2016-08-04 15:55:00,30.83,30.83,30.79,30.8,206048.0,23.5236,23.5236,23.4931,23.5007,206048.0
2016-08-05 09:30:00,30.85,30.86,30.69,30.77,54201.0,23.5389,23.5465,23.4168,23.4778,54201.0
2016-08-05 09:35:00,30.78,30.84,30.77,30.79,40589.0,23.4855,23.5313,23.4778,23.4931,40589.0
2016-08-05 09:40:00,30.8,30.86,30.8,30.84,37617.0,23.5007,23.5465,23.5007,23.5313,37617.0
2016-08-05 09:45:00,30.84,30.92,30.84,30.92,21606.0,23.5313,23.5923,23.5313,23.5923,21606.0
2016-08-05 09:50:00,30.93,30.99,30.93,30.98,29364.0,23.5999,23.6457,23.5999,23.6381,29364.0
2016-08-05 09:55:00,30.99,30.99,30.94,30.97,33874.0,23.6457,23.6457,23.6076,23.6304,33874.0
2016-08-05 10:00:00,30.97,30.99,30.97,30.98,16331.0,23.6304,23.6457,23.6304,23.6381,16331.0
2016-08-05 10:05:00,30.99,31.03,30.99,31.01,74625.0,23.6457,23.6762,23.6457,23.661,74625.0
2016-08-05 10:10:00,31.02,31.05,31.02,31.03,9705.0,23.6686,23.6915,23.6686,23.6762,9705.0
2016-08-05 10:15:00,31.03,31.06,31.03,31.06,38207.0,23.6762,23.6991,23.6762,23.6991,38207.0
2016-08-05 10:20:00,31.06,31.06,31.01,31.01,5605.0,23.6991,23.6991,23.661,23.661,5605.0
2016-08-05 10:25:00,31.01,31.02,31.01,31.02,6295.0,23.661,23.6686,23.661,23.6686,6295.0
2016-08-05 10:30:00,31.02,31.02,31.01,31.01,22925.0,23.6686,23.6686,23.661,23.661,22925.0
2016-08-05 10:35:00,31.01,31.01,30.98,30.98,16350.0,23.661,23.661,23.6381,23.6381,16350.0
2016-08-05 10:40:00,30.98,31.01,30.97,31.01,23955.0,23.6381,23.661,23.6304,23.661,23955.0
2016-08-05 10:45:00,31.01,31.03,31.01,31.03,9047.0,23.661,23.6762,23.661,23.6762,9047.0
2016-08-05 10:50:00,31.03,31.06,31.03,31.05,14130.0,23.6762,23.6991,23.6762,23.6915,14130.0
2016-08-05 10:55:00,31.05,31.06,31.05,31.05,28198.0,23.6915,23.6991,23.6915,23.6915,28198.0
2016-08-05 11:00:00,31.05,31.06,31.03,31.03,14075.0,23.6915,23.6991,23.6762,23.6762,14075.0
2016-08-05 11:05:00,31.02,31.02,31.01,31.01,12100.0,23.6686,23.6686,23.661,23.661,12100.0
2016-08-05 11:10:00,31.01,31.01,31.0,31.01,19872.0,23.661,23.661,23.6533,23.661,19872.0
2016-08-05 11:15:00,31.01,31.02,31.0,31.02,8500.0,23.661,23.6686,23.6533,23.6686,8500.0
2016-08-05 11:20:00,31.02,31.02,31.01,31.01,5700.0,23.6686,23.6686,23.661,23.661,5700.0
2016-08-05 11:25:00,31.01,31.02,31.01,31.01,4487.0,23.661,23.6686,23.661,23.661,4487.0
2016-08-05 11:30:00,31.02,31.02,31.01,31.01,8400.0,23.6686,23.6686,23.661,23.661,8400.0
2016-08-05 11:35:00,31.01,31.01,30.99,30.99,9485.0,23.661,23.661,23.6457,23.6457,9485.0
2016-08-05 11:40:00,30.99,31.0,30.99,30.99,2597.0,23.6457,23.6533,23.6457,23.6457,2597.0
2016-08-05 11:45:00,30.98,31.0,30.98,31.0,21542.0,23.6381,23.6533,23.6381,23.6533,21542.0
2016-08-05 11:50:00,31.0,31.0,30.97,30.98,9762.0,23.6533,23.6533,23.6304,23.6381,9762.0
2016-08-05 11:55:00,30.97,30.98,30.96,30.96,9687.0,23.6304,23.6381,23.6228,23.6228,9687.0
2016-08-05 12:00:00,30.97,30.97,30.95,30.96,15035.0,23.6304,23.6304,23.6152,23.6228,15035.0
2016-08-05 12:05:00,30.95,30.95,30.92,30.93,20711.0,23.6152,23.6152,23.5923,23.5999,20711.0
2016-08-05 12:10:00,30.93,30.93,30.91,30.92,20812.0,23.5999,23.5999,23.5847,23.5923,20812.0
2016-08-05 12:15:00,30.92,30.92,30.92,30.92,1000.0,23.5923,23.5923,23.5923,23.5923,1000.0
2016-08-05 12:20:00,30.92,30.93,30.92,30.93,2900.0,23.5923,23.5999,23.5923,23.5999,2900.0
2016-08-05 12:25:00,30.93,30.93,30.93,30.93,2600.0,23.5999,23.5999,23.5999,23.5999,2600.0
2016-08-05 12:30:00,30.93,30.93,30.91,30.93,15800.0,23.5999,23.5999,23.5847,23.5999,15800.0
2016-08-05 12:35:00,30.93,30.93,30.9,30.91,9757.0,23.5999,23.5999,23.577,23.5847,9757.0
2016-08-05 12:40:00,30.91,30.91,30.9,30.9,9569.0,23.5847,23.5847,23.577,23.577,9569.0
2016-08-05 12:45:00,30.91,30.92,30.91,30.92,12000.0,23.5847,23.5923,23.5847,23.5923,12000.0
2016-08-05 12:50:00,30.92,30.94,30.92,30.94,12802.0,23.5923,23.6076,23.5923,23.6076,12802.0
2016-08-05 12:55:00,30.94,30.94,30.92,30.94,17950.0,23.6076,23.6076,23.5923,23.6076,17950.0
2016-08-05 13:00:00,30.94,30.94,30.92,30.93,14650.0,23.6076,23.6076,23.5923,23.5999,14650.0
2016-08-05 13:05:00,30.93,30.93,30.93,30.93,1700.0,23.5999,23.5999,23.5999,23.5999,1700.0
2016-08-05 13:10:00,30.94,30.96,30.94,30.96,5793.0,23.6076,23.6228,23.6076,23.6228,5793.0
2016-08-05 13:15:00,30.96,30.97,30.96,30.97,1500.0,23.6228,23.6304,23.6228,23.6304,1500.0
2016-08-05 13:20:00,30.97,30.97,30.96,30.96,1530.0,23.6304,23.6304,23.6228,23.6228,1530.0
2016-08-05 13:25:00,30.96,30.97,30.95,30.97,2707.0,23.6228,23.6304,23.6152,23.6304,2707.0
2016-08-05 13:30:00,30.97,30.97,30.97,30.97,100.0,23.6304,23.6304,23.6304,23.6304,100.0
2016-08-05 13:35:00,30.97,30.97,30.97,30.97,300.0,23.6304,23.6304,23.6304,23.6304,300.0
2016-08-05 13:40:00,30.97,30.99,30.97,30.97,33481.0,23.6304,23.6457,23.6304,23.6304,33481.0
2016-08-05 13:45:00,30.97,30.97,30.93,30.95,8238.0,23.6304,23.6304,23.5999,23.6152,8238.0
2016-08-05 13:50:00,30.95,30.95,30.95,30.95,1600.0,23.6152,23.6152,23.6152,23.6152,1600.0
2016-08-05 13:55:00,30.95,30.97,30.94,30.97,4700.0,23.6152,23.6304,23.6076,23.6304,4700.0
2016-08-05 14:00:00,30.97,30.97,30.96,30.97,4000.0,23.6304,23.6304,23.6228,23.6304,4000.0
2016-08-05 14:05:00,30.97,30.98,30.96,30.97,4200.0,23.6304,23.6381,23.6228,23.6304,4200.0
2016-08-05 14:10:00,30.97,30.98,30.97,30.97,2900.0,23.6304,23.6381,23.6304,23.6304,2900.0
2016-08-05 14:15:00,30.97,30.97,30.97,30.97,600.0,23.6304,23.6304,23.6304,23.6304,600.0
2016-08-05 14:20:00,30.97,30.98,30.94,30.95,20998.0,23.6304,23.6381,23.6076,23.6152,20998.0
2016-08-05 14:25:00,30.96,30.97,30.96,30.97,5587.0,23.6228,23.6304,23.6228,23.6304,5587.0
2016-08-05 14:30:00,30.97,30.98,30.97,30.98,3446.0,23.6304,23.6381,23.6304,23.6381,3446.0
2016-08-05 14:35:00,30.97,30.98,30.97,30.98,20593.0,23.6304,23.6381,23.6304,23.6381,20593.0
2016-08-05 14:40:00,30.98,30.98,30.96,30.97,6600.0,23.6381,23.6381,23.6228,23.6304,6600.0
2016-08-05 14:45:00,30.97,30.98,30.96,30.97,6424.0,23.6304,23.6381,23.6228,23.6304,6424.0
2016-08-05 14:50:00,30.97,30.98,30.95,30.97,22164.0,23.6304,23.6381,23.6152,23.6304,22164.0
2016-08-05 14:55:00,30.98,30.99,30.98,30.99,5194.0,23.6381,23.6457,23.6381,23.6457,5194.0
2016-08-05 15:00:00,30.99,30.99,30.99,30.99,500.0,23.6457,23.6457,23.6457,23.6457,500.0
2016-08-05 15:05:00,30.99,31.0,30.99,31.0,12325.0,23.6457,23.6533,23.6457,23.6533,12325.0
2016-08-05 15:10:00,31.0,31.0,31.0,31.0,697.0,23.6533,23.6533,23.6533,23.6533,697.0
2016-08-05 15:15:00,31.0,31.0,31.0,31.0,10790.0,23.6533,23.6533,23.6533,23.6533,10790.0
2016-08-05 15:20:00,31.0,31.0,31.0,31.0,10638.0,23.6533,23.6533,23.6533,23.6533,10638.0
2016-08-05 15:25:00,31.0,31.03,31.0,31.02,29427.0,23.6533,23.6762,23.6533,23.6686,29427.0
2016-08-05 15:30:00,31.02,31.02,31.02,31.02,2600.0,23.6686,23.6686,23.6686,23.6686,2600.0
2016-08-05 15:35:00,31.02,31.03,31.02,31.02,4080.0,23.6686,23.6762,23.6686,23.6686,4080.0
2016-08-05 15:40:00,31.03,31.05,31.01,31.04,102461.0,23.6762,23.6915,23.661,23.6839,102461.0
2016-08-05 15:45:00,31.03,31.03,31.01,31.01,44051.0,23.6762,23.6762,23.661,23.661,44051.0
2016-08-05 15:50:00,31.01,31.04,31.01,31.03,55439.0,23.661,23.6839,23.661,23.6762,55439.0
2016-08-05 15:55:00,31.03,31.03,31.01,31.03,91468.0,23.6762,23.6762,23.661,23.6762,91468.0
2016-08-08 09:30:00,31.02,31.07,30.97,31.05,17463.0,23.6686,23.7068,23.6304,23.6915,17463.0
2016-08-08 09:35:00,31.05,31.12,31.05,31.11,19574.0,23.6915,23.7449,23.6915,23.7373,19574.0
2016-08-08 09:40:00,31.11,31.18,31.11,31.14,25119.0,23.7373,23.7907,23.7373,23.7602,25119.0
2016-08-08 09:45:00,31.14,31.14,31.12,31.14,18257.0,23.7602,23.7602,23.7449,23.7602,18257.0
2016-08-08 09:50:00,31.15,31.17,31.13,31.15,14868.0,23.7678,23.7831,23.7525,23.7678,14868.0
2016-08-08 09:55:00,31.15,31.17,31.15,31.15,6740.0,23.7678,23.7831,23.7678,23.7678,6740.0
2016-08-08 10:00:00,31.15,31.15,31.14,31.15,15637.0,23.7678,23.7678,23.7602,23.7678,15637.0
2016-08-08 10:05:00,31.15,31.17,31.15,31.17,6322.0,23.7678,23.7831,23.7678,23.7831,6322.0
2016-08-08 10:10:00,31.17,31.18,31.15,31.15,8768.0,23.7831,23.7907,23.7678,23.7678,8768.0
2016-08-08 10:15:00,31.14,31.14,31.1,31.1,11524.0,23.7602,23.7602,23.7296,23.7296,11524.0
2016-08-08 10:20:00,31.1,31.1,31.02,31.02,37176.0,23.7296,23.7296,23.6686,23.6686,37176.0
2016-08-08 10:25:00,31.02,31.03,31.0,31.03,43562.0,23.6686,23.6762,23.6533,23.6762,43562.0
2016-08-08 10:30:00,31.02,31.04,31.01,31.04,16628.0,23.6686,23.6839,23.661,23.6839,16628.0
2016-08-08 10:35:00,31.03,31.03,30.98,30.99,24533.0,23.6762,23.6762,23.6381,23.6457,24533.0
2016-08-08 10:40:00,30.99,31.0,30.97,30.97,18612.0,23.6457,23.6533,23.6304,23.6304,18612.0
2016-08-08 10:45:00,30.97,30.97,30.91,30.91,41888.0,23.6304,23.6304,23.5847,23.5847,41888.0
2016-08-08 10:50:00,30.9,30.9,30.86,30.88,12761.0,23.577,23.577,23.5465,23.5618,12761.0
2016-08-08 10:55:00,30.88,30.94,30.88,30.94,23577.0,23.5618,23.6076,23.5618,23.6076,23577.0
2016-08-08 11:00:00,30.95,30.98,30.95,30.98,8295.0,23.6152,23.6381,23.6152,23.6381,8295.0
2016-08-08 11:05:00,30.99,31.03,30.99,31.02,14319.0,23.6457,23.6762,23.6457,23.6686,14319.0
2016-08-08 11:10:00,31.01,31.01,31.01,31.01,7993.0,23.661,23.661,23.661,23.661,7993.0
2016-08-08 11:15:00,31.01,31.02,31.01,31.02,4291.0,23.661,23.6686,23.661,23.6686,4291.0
2016-08-08 11:20:00,31.02,31.02,31.01,31.01,9994.0,23.6686,23.6686,23.661,23.661,9994.0
2016-08-08 11:25:00,31.01,31.03,31.01,31.02,7575.0,23.661,23.6762,23.661,23.6686,7575.0
2016-08-08 11:30:00,31.02,31.04,31.02,31.04,19539.0,23.6686,23.6839,23.6686,23.6839,19539.0
2016-08-08 11:35:00,31.04,31.06,31.03,31.05,11531.0,23.6839,23.6991,23.6762,23.6915,11531.0
2016-08-08 11:40:00,31.06,31.06,31.05,31.05,700.0,23.6991,23.6991,23.6915,23.6915,700.0
2016-08-08 11:45:00,31.05,31.06,31.05,31.05,6100.0,23.6915,23.6991,23.6915,23.6915,6100.0
2016-08-08 11:50:00,31.05,31.07,31.05,31.06,13235.0,23.6915,23.7068,23.6915,23.6991,13235.0
2016-08-08 11:55:00,31.06,31.06,31.02,31.02,22000.0,23.6991,23.6991,23.6686,23.6686,22000.0
2016-08-08 12:00:00,31.02,31.03,31.02,31.02,9800.0,23.6686,23.6762,23.6686,23.6686,9800.0
2016-08-08 12:05:00,31.02,31.02,31.0,31.0,5600.0,23.6686,23.6686,23.6533,23.6533,5600.0
2016-08-08 12:10:00,31.0,31.0,30.99,30.99,11187.0,23.6533,23.6533,23.6457,23.6457,11187.0
2016-08-08 12:15:00,30.99,30.99,30.98,30.98,3900.0,23.6457,23.6457,23.6381,23.6381,3900.0
2016-08-08 12:20:00,30.99,30.99,30.99,30.99,2600.0,23.6457,23.6457,23.6457,23.6457,2600.0
2016-08-08 12:25:00,30.99,30.99,30.97,30.97,5800.0,23.6457,23.6457,23.6304,23.6304,5800.0
2016-08-08 12:30:00,30.97,30.98,30.97,30.98,1200.0,23.6304,23.6381,23.6304,23.6381,1200.0
2016-08-08 12:35:00,30.98,30.99,30.98,30.98,8403.0,23.6381,23.6457,23.6381,23.6381,8403.0
2016-08-08 12:40:00,30.98,30.98,30.95,30.95,8921.0,23.6381,23.6381,23.6152,23.6152,8921.0
2016-08-08 12:45:00,30.94,30.95,30.94,30.95,2400.0,23.6076,23.6152,23.6076,23.6152,2400.0
2016-08-08 12:50:00,30.95,30.96,30.93,30.94,5974.0,23.6152,23.6228,23.5999,23.6076,5974.0
2016-08-08 12:55:00,30.94,30.95,30.94,30.94,2900.0,23.6076,23.6152,23.6076,23.6076,2900.0
2016-08-08 13:00:00,30.94,30.94,30.94,30.94,200.0,23.6076,23.6076,23.6076,23.6076,200.0
2016-08-08 13:05:00,30.94,30.94,30.94,30.94,2677.0,23.6076,23.6076,23.6076,23.6076,2677.0
2016-08-08 13:10:00,30.94,30.94,30.92,30.92,9335.0,23.6076,23.6076,23.5923,23.5923,9335.0
2016-08-08 13:15:00,30.92,30.92,30.91,30.92,13021.0,23.5923,23.5923,23.5847,23.5923,13021.0
2016-08-08 13:20:00,30.93,30.96,30.93,30.96,22769.0,23.5999,23.6228,23.5999,23.6228,22769.0
2016-08-08 13:25:00,30.97,30.98,30.96,30.98,3811.0,23.6304,23.6381,23.6228,23.6381,3811.0
2016-08-08 13:30:00,30.98,30.98,30.97,30.98,7800.0,23.6381,23.6381,23.6304,23.6381,7800.0
2016-08-08 13:35:00,30.97,30.97,30.95,30.95,9316.0,23.6304,23.6304,23.6152,23.6152,9316.0
2016-08-08 13:40:00,30.95,30.95,30.95,30.95,200.0,23.6152,23.6152,23.6152,23.6152,200.0
2016-08-08 13:45:00,30.95,30.95,30.93,30.93,6000.0,23.6152,23.6152,23.5999,23.5999,6000.0
2016-08-08 13:50:00,30.93,30.93,30.92,30.92,1900.0,23.5999,23.5999,23.5923,23.5923,1900.0
2016-08-08 13:55:00,30.92,30.93,30.92,30.92,6330.0,23.5923,23.5999,23.5923,23.5923,6330.0
2016-08-08 14:00:00,30.93,30.93,30.92,30.92,6055.0,23.5999,23.5999,23.5923,23.5923,6055.0
2016-08-08 14:05:00,30.92,30.92,30.92,30.92,2200.0,23.5923,23.5923,23.5923,23.5923,2200.0
2016-08-08 14:10:00,30.92,30.92,30.92,30.92,500.0,23.5923,23.5923,23.5923,23.5923,500.0
2016-08-08 14:15:00,30.92,30.92,30.89,30.9,17344.0,23.5923,23.5923,23.5694,23.577,17344.0
2016-08-08 14:20:00,30.9,30.9,30.87,30.87,19295.0,23.577,23.577,23.5541,23.5541,19295.0
2016-08-08 14:25:00,30.88,30.9,30.88,30.9,14905.0,23.5618,23.577,23.5618,23.577,14905.0
2016-08-08 14:30:00,30.9,30.93,30.9,30.92,23075.0,23.577,23.5999,23.577,23.5923,23075.0
2016-08-08 14:35:00,30.93,30.95,30.93,30.95,7975.0,23.5999,23.6152,23.5999,23.6152,7975.0
2016-08-08 14:40:00,30.94,30.94,30.93,30.94,4600.0,23.6076,23.6076,23.5999,23.6076,4600.0
2016-08-08 14:45:00,30.94,30.97,30.94,30.96,23334.0,23.6076,23.6304,23.6076,23.6228,23334.0
2016-08-08 14:50:00,30.96,30.97,30.95,30.97,3955.0,23.6228,23.6304,23.6152,23.6304,3955.0
2016-08-08 14:55:00,30.97,30.97,30.97,30.97,500.0,23.6304,23.6304,23.6304,23.6304,500.0
2016-08-08 15:00:00,30.96,30.96,30.95,30.95,3836.0,23.6228,23.6228,23.6152,23.6152,3836.0
2016-08-08 15:05:00,30.95,30.95,30.94,30.95,9651.0,23.6152,23.6152,23.6076,23.6152,9651.0
2016-08-08 15:10:00,30.95,30.95,30.95,30.95,500.0,23.6152,23.6152,23.6152,23.6152,500.0
2016-08-08 15:15:00,30.95,30.95,30.95,30.95,100.0,23.6152,23.6152,23.6152,23.6152,100.0
2016-08-08 15:20:00,30.95,30.96,30.95,30.95,400.0,23.6152,23.6228,23.6152,23.6152,400.0
2016-08-08 15:25:00,30.95,30.95,30.95,30.95,100.0,23.6152,23.6152,23.6152,23.6152,100.0
2016-08-08 15:30:00,30.95,30.95,30.93,30.93,12796.0,23.6152,23.6152,23.5999,23.5999,12796.0
2016-08-08 15:35:00,30.93,30.94,30.93,30.94,1500.0,23.5999,23.6076,23.5999,23.6076,1500.0
2016-08-08 15:40:00,30.93,30.94,30.93,30.94,3300.0,23.5999,23.6076,23.5999,23.6076,3300.0
2016-08-08 15:45:00,30.94,30.95,30.94,30.94,7033.0,23.6076,23.6152,23.6076,23.6076,7033.0
2016-08-08 15:50:00,30.95,30.99,30.95,30.98,59555.0,23.6152,23.6457,23.6152,23.6381,59555.0
2016-08-08 15:55:00,30.98,31.01,30.97,31.01,49464.0,23.6381,23.661,23.6304,23.661,49464.0
2016-08-09 09:30:00,31.12,31.19,31.03,31.18,37233.0,23.7449,23.7983,23.6762,23.7907,37233.0
2016-08-09 09:35:00,31.19,31.24,31.18,31.21,32093.0,23.7983,23.8365,23.7907,23.8136,32093.0
2016-08-09 09:40:00,31.2,31.2,31.16,31.18,25021.0,23.8059,23.8059,23.7754,23.7907,25021.0
2016-08-09 09:45:00,31.18,31.18,31.11,31.13,42539.0,23.7907,23.7907,23.7373,23.7525,42539.0
2016-08-09 09:50:00,31.14,31.19,31.14,31.17,38731.0,23.7602,23.7983,23.7602,23.7831,38731.0
2016-08-09 09:55:00,31.17,31.17,31.09,31.11,30598.0,23.7831,23.7831,23.722,23.7373,30598.0
2016-08-09 10:00:00,31.1,31.1,31.05,31.07,40463.0,23.7296,23.7296,23.6915,23.7068,40463.0
2016-08-09 10:05:00,31.06,31.06,31.01,31.01,31965.0,23.6991,23.6991,23.661,23.661,31965.0
2016-08-09 10:10:00,31.01,31.03,31.0,31.0,37155.0,23.661,23.6762,23.6533,23.6533,37155.0
2016-08-09 10:15:00,31.0,31.0,30.99,30.99,27653.0,23.6533,23.6533,23.6457,23.6457,27653.0
2016-08-09 10:20:00,30.99,31.01,30.97,31.0,32868.0,23.6457,23.661,23.6304,23.6533,32868.0
2016-08-09 10:25:00,31.0,31.01,31.0,31.0,12018.0,23.6533,23.661,23.6533,23.6533,12018.0
2016-08-09 10:30:00,31.0,31.0,30.98,30.99,17316.0,23.6533,23.6533,23.6381,23.6457,17316.0
2016-08-09 10:35:00,30.99,31.01,30.99,31.0,14100.0,23.6457,23.661,23.6457,23.6533,14100.0
2016-08-09 10:40:00,31.0,31.0,30.96,30.98,16240.0,23.6533,23.6533,23.6228,23.6381,16240.0
2016-08-09 10:45:00,30.99,31.0,30.99,30.99,9218.0,23.6457,23.6533,23.6457,23.6457,9218.0
2016-08-09 10:50:00,30.99,31.0,30.94,30.94,12139.0,23.6457,23.6533,23.6076,23.6076,12139.0
2016-08-09 10:55:00,30.94,31.0,30.94,30.98,27846.0,23.6076,23.6533,23.6076,23.6381,27846.0
2016-08-09 11:00:00,30.99,31.0,30.99,31.0,20883.0,23.6457,23.6533,23.6457,23.6533,20883.0
2016-08-09 11:05:00,31.0,31.01,31.0,31.0,14573.0,23.6533,23.661,23.6533,23.6533,14573.0
2016-08-09 11:10:00,31.0,31.01,31.0,31.0,46283.0,23.6533,23.661,23.6533,23.6533,46283.0
2016-08-09 11:15:00,31.0,31.0,30.99,30.99,3073.0,23.6533,23.6533,23.6457,23.6457,3073.0
2016-08-09 11:20:00,30.99,30.99,30.97,30.97,19277.0,23.6457,23.6457,23.6304,23.6304,19277.0
2016-08-09 11:25:00,30.96,30.96,30.93,30.94,17094.0,23.6228,23.6228,23.5999,23.6076,17094.0
2016-08-09 11:30:00,30.94,30.94,30.92,30.92,6472.0,23.6076,23.6076,23.5923,23.5923,6472.0
2016-08-09 11:35:00,30.91,30.92,30.91,30.91,15914.0,23.5847,23.5923,23.5847,23.5847,15914.0
2016-08-09 11:40:00,30.91,30.92,30.91,30.92,27172.0,23.5847,23.5923,23.5847,23.5923,27172.0
2016-08-09 11:45:00,30.92,30.94,30.92,30.94,8051.0,23.5923,23.6076,23.5923,23.6076,8051.0
2016-08-09 11:50:00,30.94,30.94,30.92,30.92,10228.0,23.6076,23.6076,23.5923,23.5923,10228.0
2016-08-09 11:55:00,30.91,30.91,30.89,30.9,8262.0,23.5847,23.5847,23.5694,23.577,8262.0
2016-08-09 12:00:00,30.9,30.92,30.9,30.92,18400.0,23.577,23.5923,23.577,23.5923,18400.0
2016-08-09 12:05:00,30.92,30.96,30.92,30.95,23584.0,23.5923,23.6228,23.5923,23.6152,23584.0
2016-08-09 12:10:00,30.95,30.95,30.92,30.93,31045.0,23.6152,23.6152,23.5923,23.5999,31045.0
2016-08-09 12:15:00,30.93,30.93,30.92,30.92,3900.0,23.5999,23.5999,23.5923,23.5923,3900.0
2016-08-09 12:20:00,30.92,30.92,30.88,30.88,42951.0,23.5923,23.5923,23.5618,23.5618,42951.0
2016-08-09 12:25:00,30.89,30.89,30.88,30.88,1200.0,23.5694,23.5694,23.5618,23.5618,1200.0
2016-08-09 12:30:00,30.88,30.88,30.85,30.85,17098.0,23.5618,23.5618,23.5389,23.5389,17098.0
2016-08-09 12:35:00,30.85,30.85,30.85,30.85,10500.0,23.5389,23.5389,23.5389,23.5389,10500.0
2016-08-09 12:40:00,30.85,30.88,30.85,30.88,6000.0,23.5389,23.5618,23.5389,23.5618,6000.0
2016-08-09 12:45:00,30.88,30.89,30.87,30.89,4844.0,23.5618,23.5694,23.5541,23.5694,4844.0
2016-08-09 12:50:00,30.88,30.89,30.88,30.89,3400.0,23.5618,23.5694,23.5618,23.5694,3400.0
2016-08-09 12:55:00,30.89,30.9,30.88,30.9,2300.0,23.5694,23.577,23.5618,23.577,2300.0
2016-08-09 13:00:00,30.9,30.92,30.89,30.91,21020.0,23.577,23.5923,23.5694,23.5847,21020.0
2016-08-09 13:05:00,30.91,30.91,30.88,30.88,15185.0,23.5847,23.5847,23.5618,23.5618,15185.0
2016-08-09 13:10:00,30.88,30.9,30.88,30.89,9727.0,23.5618,23.577,23.5618,23.5694,9727.0
2016-08-09 13:15:00,30.88,30.9,30.88,30.89,9100.0,23.5618,23.577,23.5618,23.5694,9100.0
2016-08-09 13:20:00,30.9,30.9,30.89,30.89,3700.0,23.577,23.577,23.5694,23.5694,3700.0
2016-08-09 13:25:00,30.88,30.88,30.87,30.87,23021.0,23.5618,23.5618,23.5541,23.5541,23021.0
2016-08-09 13:30:00,30.87,30.88,30.87,30.87,4955.0,23.5541,23.5618,23.5541,23.5541,4955.0
2016-08-09 13:35:00,30.88,30.89,30.88,30.88,4003.0,23.5618,23.5694,23.5618,23.5618,4003.0
2016-08-09 13:40:00,30.88,30.88,30.84,30.86,35577.0,23.5618,23.5618,23.5313,23.5465,35577.0
2016-08-09 13:45:00,30.87,30.9,30.87,30.9,1467.0,23.5541,23.577,23.5541,23.577,1467.0
2016-08-09 13:50:00,30.91,30.92,30.9,30.9,8358.0,23.5847,23.5923,23.577,23.577,8358.0
2016-08-09 13:55:00,30.91,30.92,30.9,30.92,14628.0,23.5847,23.5923,23.577,23.5923,14628.0
2016-08-09 14:00:00,30.92,30.93,30.92,30.92,14447.0,23.5923,23.5999,23.5923,23.5923,14447.0
2016-08-09 14:05:00,30.92,30.93,30.9,30.93,11860.0,23.5923,23.5999,23.577,23.5999,11860.0
2016-08-09 14:10:00,30.93,30.94,30.93,30.93,2294.0,23.5999,23.6076,23.5999,23.5999,2294.0
2016-08-09 14:15:00,30.94,30.95,30.93,30.95,19943.0,23.6076,23.6152,23.5999,23.6152,19943.0
2016-08-09 14:20:00,30.94,30.94,30.92,30.92,10514.0,23.6076,23.6076,23.5923,23.5923,10514.0
2016-08-09 14:25:00,30.92,30.93,30.92,30.92,14964.0,23.5923,23.5999,23.5923,23.5923,14964.0
2016-08-09 14:30:00,30.91,30.91,30.88,30.88,15986.0,23.5847,23.5847,23.5618,23.5618,15986.0
2016-08-09 14:35:00,30.87,30.9,30.87,30.89,14559.0,23.5541,23.577,23.5541,23.5694,14559.0
2016-08-09 14:40:00,30.9,30.9,30.88,30.88,18992.0,23.577,23.577,23.5618,23.5618,18992.0
2016-08-09 14:45:00,30.88,30.89,30.88,30.89,1000.0,23.5618,23.5694,23.5618,23.5694,1000.0
2016-08-09 14:50:00,30.89,30.9,30.88,30.88,20460.0,23.5694,23.577,23.5618,23.5618,20460.0
2016-08-09 14:55:00,30.88,30.9,30.88,30.9,28701.0,23.5618,23.577,23.5618,23.577,28701.0
2016-08-09 15:00:00,30.9,30.9,30.88,30.88,12001.0,23.577,23.577,23.5618,23.5618,12001.0
2016-08-09 15:05:00,30.89,30.89,30.87,30.89,13700.0,23.5694,23.5694,23.5541,23.5694,13700.0
2016-08-09 15:10:00,30.89,30.9,30.88,30.88,37459.0,23.5694,23.577,23.5618,23.5618,37459.0
2016-08-09 15:15:00,30.88,30.89,30.87,30.87,18278.0,23.5618,23.5694,23.5541,23.5541,18278.0
2016-08-09 15:20:00,30.88,30.9,30.88,30.89,28381.0,23.5618,23.577,23.5618,23.5694,28381.0
2016-08-09 15:25:00,30.89,30.9,30.89,30.9,26943.0,23.5694,23.577,23.5694,23.577,26943.0
2016-08-09 15:30:00,30.89,30.9,30.89,30.9,12841.0,23.5694,23.577,23.5694,23.577,12841.0
2016-08-09 15:35:00,30.9,30.91,30.89,30.91,23303.0,23.577,23.5847,23.5694,23.5847,23303.0
2016-08-09 15:40:00,30.91,30.92,30.89,30.92,45318.0,23.5847,23.5923,23.5694,23.5923,45318.0
2016-08-09 15:45:00,30.92,30.92,30.91,30.91,23254.0,23.5923,23.5923,23.5847,23.5847,23254.0
2016-08-09 15:50:00,30.91,30.94,30.91,30.93,32360.0,23.5847,23.6076,23.5847,23.5999,32360.0
2016-08-09 15:55:00,30.93,30.94,30.92,30.94,25211.0,23.5999,23.6076,23.5923,23.6076,25211.0
2016-08-10 09:30:00,31.02,31.12,30.97,31.11,29090.0,23.6686,23.7449,23.6304,23.7373,29090.0
2016-08-10 09:35:00,31.1,31.12,31.03,31.12,20086.0,23.7296,23.7449,23.6762,23.7449,20086.0
2016-08-10 09:40:00,31.12,31.12,31.06,31.08,13271.0,23.7449,23.7449,23.6991,23.7144,13271.0
2016-08-10 09:45:00,31.07,31.08,31.06,31.06,85110.0,23.7068,23.7144,23.6991,23.6991,85110.0
2016-08-10 09:50:00,31.06,31.06,31.03,31.05,39519.0,23.6991,23.6991,23.6762,23.6915,39519.0
2016-08-10 09:55:00,31.05,31.06,31.02,31.02,16417.0,23.6915,23.6991,23.6686,23.6686,16417.0
2016-08-10 10:00:00,31.02,31.05,31.02,31.03,17803.0,23.6686,23.6915,23.6686,23.6762,17803.0
2016-08-10 10:05:00,31.03,31.05,31.0,31.0,71666.0,23.6762,23.6915,23.6533,23.6533,71666.0
2016-08-10 10:10:00,31.0,31.0,30.98,30.98,18809.0,23.6533,23.6533,23.6381,23.6381,18809.0
2016-08-10 10:15:00,30.98,30.98,30.96,30.97,4628.0,23.6381,23.6381,23.6228,23.6304,4628.0
2016-08-10 10:20:00,30.97,30.99,30.97,30.98,14775.0,23.6304,23.6457,23.6304,23.6381,14775.0
2016-08-10 10:25:00,30.98,30.98,30.95,30.95,3500.0,23.6381,23.6381,23.6152,23.6152,3500.0
2016-08-10 10:30:00,30.95,30.97,30.94,30.94,15694.0,23.6152,23.6304,23.6076,23.6076,15694.0
2016-08-10 10:35:00,30.95,30.95,30.91,30.92,17452.0,23.6152,23.6152,23.5847,23.5923,17452.0
2016-08-10 10:40:00,30.91,30.92,30.9,30.91,8766.0,23.5847,23.5923,23.577,23.5847,8766.0
2016-08-10 10:45:00,30.91,30.93,30.91,30.92,8877.0,23.5847,23.5999,23.5847,23.5923,8877.0
2016-08-10 10:50:00,30.92,30.94,30.9,30.91,19280.0,23.5923,23.6076,23.577,23.5847,19280.0
2016-08-10 10:55:00,30.91,30.92,30.9,30.92,4300.0,23.5847,23.5923,23.577,23.5923,4300.0
2016-08-10 11:00:00,30.92,30.93,30.92,30.93,13622.0,23.5923,23.5999,23.5923,23.5999,13622.0
2016-08-10 11:05:00,30.93,30.94,30.92,30.92,21720.0,23.5999,23.6076,23.5923,23.5923,21720.0
2016-08-10 11:10:00,30.92,30.92,30.89,30.89,29810.0,23.5923,23.5923,23.5694,23.5694,29810.0
2016-08-10 11:15:00,30.89,30.89,30.84,30.85,29347.0,23.5694,23.5694,23.5313,23.5389,29347.0
2016-08-10 11:20:00,30.85,30.85,30.79,30.81,21076.0,23.5389,23.5389,23.4931,23.5084,21076.0
2016-08-10 11:25:00,30.8,30.82,30.8,30.81,6300.0,23.5007,23.516,23.5007,23.5084,6300.0
2016-08-10 11:30:00,30.8,30.8,30.75,30.75,28847.0,23.5007,23.5007,23.4626,23.4626,28847.0
2016-08-10 11:35:00,30.75,30.8,30.75,30.79,10898.0,23.4626,23.5007,23.4626,23.4931,10898.0
2016-08-10 11:40:00,30.8,30.84,30.8,30.84,16500.0,23.5007,23.5313,23.5007,23.5313,16500.0
2016-08-10 11:45:00,30.84,30.85,30.82,30.84,18923.0,23.5313,23.5389,23.516,23.5313,18923.0
2016-08-10 11:50:00,30.83,30.84,30.82,30.82,3486.0,23.5236,23.5313,23.516,23.516,3486.0
2016-08-10 11:55:00,30.83,30.84,30.82,30.84,5200.0,23.5236,23.5313,23.516,23.5313,5200.0
2016-08-10 12:00:00,30.83,30.83,30.82,30.83,7409.0,23.5236,23.5236,23.516,23.5236,7409.0
2016-08-10 12:05:00,30.84,30.88,30.84,30.88,5900.0,23.5313,23.5618,23.5313,23.5618,5900.0
2016-08-10 12:10:00,30.88,30.88,30.87,30.87,1300.0,23.5618,23.5618,23.5541,23.5541,1300.0
2016-08-10 12:15:00,30.88,30.88,30.86,30.86,10800.0,23.5618,23.5618,23.5465,23.5465,10800.0
2016-08-10 12:20:00,30.87,30.87,30.86,30.87,7981.0,23.5541,23.5541,23.5465,23.5541,7981.0
2016-08-10 12:25:00,30.88,30.88,30.86,30.86,4425.0,23.5618,23.5618,23.5465,23.5465,4425.0
2016-08-10 12:30:00,30.85,30.87,30.85,30.86,9521.0,23.5389,23.5541,23.5389,23.5465,9521.0
2016-08-10 12:35:00,30.87,30.89,30.87,30.89,2818.0,23.5541,23.5694,23.5541,23.5694,2818.0
2016-08-10 12:40:00,30.89,30.89,30.89,30.89,4600.0,23.5694,23.5694,23.5694,23.5694,4600.0
2016-08-10 12:45:00,30.89,30.91,30.89,30.9,22536.0,23.5694,23.5847,23.5694,23.577,22536.0
2016-08-10 12:50:00,30.9,30.9,30.9,30.9,10800.0,23.577,23.577,23.577,23.577,10800.0
2016-08-10 12:55:00,30.91,30.92,30.91,30.92,2800.0,23.5847,23.5923,23.5847,23.5923,2800.0
2016-08-10 13:00:00,30.92,30.92,30.9,30.91,6798.0,23.5923,23.5923,23.577,23.5847,6798.0
2016-08-10 13:05:00,30.9,30.9,30.9,30.9,10965.0,23.577,23.577,23.577,23.577,10965.0
2016-08-10 13:10:00,30.89,30.89,30.89,30.89,11660.0,23.5694,23.5694,23.5694,23.5694,11660.0
2016-08-10 13:15:00,30.89,30.89,30.88,30.88,5200.0,23.5694,23.5694,23.5618,23.5618,5200.0
2016-08-10 13:20:00,30.87,30.88,30.86,30.87,4171.0,23.5541,23.5618,23.5465,23.5541,4171.0
2016-08-10 13:25:00,30.87,30.88,30.86,30.88,4800.0,23.5541,23.5618,23.5465,23.5618,4800.0
2016-08-10 13:30:00,30.88,30.88,30.86,30.87,3905.0,23.5618,23.5618,23.5465,23.5541,3905.0
2016-08-10 13:35:00,30.87,30.88,30.87,30.88,4384.0,23.5541,23.5618,23.5541,23.5618,4384.0
2016-08-10 13:40:00,30.88,30.89,30.88,30.88,4100.0,23.5618,23.5694,23.5618,23.5618,4100.0
2016-08-10 13:45:00,30.89,30.89,30.88,30.88,5090.0,23.5694,23.5694,23.5618,23.5618,5090.0
2016-08-10 13:50:00,30.88,30.88,30.87,30.87,1700.0,23.5618,23.5618,23.5541,23.5541,1700.0
2016-08-10 13:55:00,30.88,30.88,30.85,30.85,13508.0,23.5618,23.5618,23.5389,23.5389,13508.0
2016-08-10 14:00:00,30.84,30.85,30.84,30.85,5546.0,23.5313,23.5389,23.5313,23.5389,5546.0
2016-08-10 14:05:00,30.85,30.88,30.84,30.86,12800.0,23.5389,23.5618,23.5313,23.5465,12800.0
2016-08-10 14:10:00,30.85,30.85,30.84,30.84,2811.0,23.5389,23.5389,23.5313,23.5313,2811.0
2016-08-10 14:15:00,30.84,30.85,30.83,30.83,10101.0,23.5313,23.5389,23.5236,23.5236,10101.0
2016-08-10 14:20:00,30.83,30.83,30.82,30.83,1500.0,23.5236,23.5236,23.516,23.5236,1500.0
2016-08-10 14:25:00,30.83,30.83,30.81,30.83,11700.0,23.5236,23.5236,23.5084,23.5236,11700.0
2016-08-10 14:30:00,30.83,30.83,30.82,30.83,6348.0,23.5236,23.5236,23.516,23.5236,6348.0
2016-08-10 14:35:00,30.83,30.84,30.83,30.83,5700.0,23.5236,23.5313,23.5236,23.5236,5700.0
2016-08-10 14:40:00,30.83,30.84,30.83,30.83,4947.0,23.5236,23.5313,23.5236,23.5236,4947.0
2016-08-10 14:45:00,30.83,30.85,30.83,30.85,18450.0,23.5236,23.5389,23.5236,23.5389,18450.0
2016-08-10 14:50:00,30.85,30.88,30.85,30.86,19541.0,23.5389,23.5618,23.5389,23.5465,19541.0
2016-08-10 14:55:00,30.86,30.88,30.86,30.86,4700.0,23.5465,23.5618,23.5465,23.5465,4700.0
2016-08-10 15:00:00,30.86,30.87,30.86,30.87,1000.0,23.5465,23.5541,23.5465,23.5541,1000.0
2016-08-10 15:05:00,30.86,30.88,30.86,30.88,7512.0,23.5465,23.5618,23.5465,23.5618,7512.0
2016-08-10 15:10:00,30.89,30.89,30.88,30.88,8992.0,23.5694,23.5694,23.5618,23.5618,8992.0
2016-08-10 15:15:00,30.88,30.89,30.88,30.89,6370.0,23.5618,23.5694,23.5618,23.5694,6370.0
2016-08-10 15:20:00,30.89,30.92,30.89,30.91,8813.0,23.5694,23.5923,23.5694,23.5847,8813.0
2016-08-10 15:25:00,30.9,30.91,30.9,30.91,1600.0,23.577,23.5847,23.577,23.5847,1600.0
2016-08-10 15:30:00,30.91,30.91,30.89,30.89,25025.0,23.5847,23.5847,23.5694,23.5694,25025.0
2016-08-10 15:35:00,30.89,30.89,30.86,30.87,6800.0,23.5694,23.5694,23.5465,23.5541,6800.0
2016-08-10 15:40:00,30.87,30.88,30.85,30.85,13872.0,23.5541,23.5618,23.5389,23.5389,13872.0
2016-08-10 15:45:00,30.85,30.87,30.85,30.85,16588.0,23.5389,23.5541,23.5389,23.5389,16588.0
2016-08-10 15:50:00,30.85,30.85,30.83,30.85,18251.0,23.5389,23.5389,23.5236,23.5389,18251.0
2016-08-10 15:55:00,30.85,30.86,30.84,30.85,43466.0,23.5389,23.5465,23.5313,23.5389,43466.0
2016-08-11 09:30:00,30.97,30.99,30.89,30.95,31826.0,23.6304,23.6457,23.5694,23.6152,31826.0
2016-08-11 09:35:00,30.94,30.99,30.93,30.98,42417.0,23.6076,23.6457,23.5999,23.6381,42417.0
2016-08-11 09:40:00,30.99,31.0,30.94,30.96,40961.0,23.6457,23.6533,23.6076,23.6228,40961.0
2016-08-11 09:45:00,30.96,30.98,30.93,30.94,29820.0,23.6228,23.6381,23.5999,23.6076,29820.0
2016-08-11 09:50:00,30.96,30.96,30.95,30.95,11150.0,23.6228,23.6228,23.6152,23.6152,11150.0
2016-08-11 09:55:00,30.95,30.95,30.9,30.9,16760.0,23.6152,23.6152,23.577,23.577,16760.0
2016-08-11 10:00:00,30.91,30.92,30.91,30.92,17810.0,23.5847,23.5923,23.5847,23.5923,17810.0
2016-08-11 10:05:00,30.92,30.92,30.86,30.86,18568.0,23.5923,23.5923,23.5465,23.5465,18568.0
2016-08-11 10:10:00,30.86,30.89,30.86,30.89,9961.0,23.5465,23.5694,23.5465,23.5694,9961.0
2016-08-11 10:15:00,30.89,30.89,30.88,30.89,11522.0,23.5694,23.5694,23.5618,23.5694,11522.0
2016-08-11 10:20:00,30.89,30.9,30.88,30.9,26500.0,23.5694,23.577,23.5618,23.577,26500.0
2016-08-11 10:25:00,30.89,30.9,30.88,30.88,14648.0,23.5694,23.577,23.5618,23.5618,14648.0
2016-08-11 10:30:00,30.89,30.89,30.87,30.88,8300.0,23.5694,23.5694,23.5541,23.5618,8300.0
2016-08-11 10:35:00,30.88,30.95,30.88,30.95,45141.0,23.5618,23.6152,23.5618,23.6152,45141.0
2016-08-11 10:40:00,30.94,30.96,30.93,30.95,12331.0,23.6076,23.6228,23.5999,23.6152,12331.0
2016-08-11 10:45:00,30.95,30.96,30.94,30.95,9610.0,23.6152,23.6228,23.6076,23.6152,9610.0
2016-08-11 10:50:00,30.96,30.96,30.94,30.95,7000.0,23.6228,23.6228,23.6076,23.6152,7000.0
2016-08-11 10:55:00,30.95,30.96,30.94,30.95,9666.0,23.6152,23.6228,23.6076,23.6152,9666.0
2016-08-11 11:00:00,30.96,30.96,30.95,30.95,5700.0,23.6228,23.6228,23.6152,23.6152,5700.0
2016-08-11 11:05:00,30.95,30.96,30.95,30.95,2000.0,23.6152,23.6228,23.6152,23.6152,2000.0
2016-08-11 11:10:00,30.95,30.95,30.93,30.94,9471.0,23.6152,23.6152,23.5999,23.6076,9471.0
2016-08-11 11:15:00,30.94,30.95,30.93,30.95,6393.0,23.6076,23.6152,23.5999,23.6152,6393.0
2016-08-11 11:20:00,30.95,30.95,30.94,30.95,6491.0,23.6152,23.6152,23.6076,23.6152,6491.0
2016-08-11 11:25:00,30.95,30.96,30.94,30.95,9140.0,23.6152,23.6228,23.6076,23.6152,9140.0
2016-08-11 11:30:00,30.96,30.97,30.94,30.97,4203.0,23.6228,23.6304,23.6076,23.6304,4203.0
2016-08-11 11:35:00,30.98,30.99,30.98,30.98,7712.0,23.6381,23.6457,23.6381,23.6381,7712.0
2016-08-11 11:40:00,30.98,31.0,30.98,30.99,17000.0,23.6381,23.6533,23.6381,23.6457,17000.0
2016-08-11 11:45:00,30.99,30.99,30.98,30.99,11164.0,23.6457,23.6457,23.6381,23.6457,11164.0
2016-08-11 11:50:00,30.99,31.0,30.98,30.98,4919.0,23.6457,23.6533,23.6381,23.6381,4919.0
2016-08-11 11:55:00,30.98,31.0,30.98,31.0,3509.0,23.6381,23.6533,23.6381,23.6533,3509.0
2016-08-11 12:00:00,30.99,31.0,30.97,30.98,56470.0,23.6457,23.6533,23.6304,23.6381,56470.0
2016-08-11 12:05:00,30.98,30.99,30.95,30.96,20613.0,23.6381,23.6457,23.6152,23.6228,20613.0
2016-08-11 12:10:00,30.96,30.96,30.95,30.95,2800.0,23.6228,23.6228,23.6152,23.6152,2800.0
2016-08-11 12:15:00,30.94,30.95,30.93,30.94,17231.0,23.6076,23.6152,23.5999,23.6076,17231.0
2016-08-11 12:20:00,30.93,30.93,30.92,30.92,11269.0,23.5999,23.5999,23.5923,23.5923,11269.0
2016-08-11 12:25:00,30.93,30.93,30.91,30.92,16301.0,23.5999,23.5999,23.5847,23.5923,16301.0
2016-08-11 12:30:00,30.92,30.94,30.92,30.94,18300.0,23.5923,23.6076,23.5923,23.6076,18300.0
2016-08-11 12:35:00,30.94,30.97,30.94,30.95,6136.0,23.6076,23.6304,23.6076,23.6152,6136.0
2016-08-11 12:40:00,30.95,30.98,30.95,30.98,7200.0,23.6152,23.6381,23.6152,23.6381,7200.0
2016-08-11 12:45:00,30.98,30.98,30.97,30.98,4800.0,23.6381,23.6381,23.6304,23.6381,4800.0
2016-08-11 12:50:00,30.98,30.99,30.98,30.98,5000.0,23.6381,23.6457,23.6381,23.6381,5000.0
2016-08-11 12:55:00,30.99,30.99,30.98,30.99,6300.0,23.6457,23.6457,23.6381,23.6457,6300.0
2016-08-11 13:00:00,30.98,30.98,30.97,30.98,6100.0,23.6381,23.6381,23.6304,23.6381,6100.0
2016-08-11 13:05:00,30.98,30.98,30.97,30.97,44089.0,23.6381,23.6381,23.6304,23.6304,44089.0
2016-08-11 13:10:00,30.97,30.99,30.97,30.99,19112.0,23.6304,23.6457,23.6304,23.6457,19112.0
2016-08-11 13:15:00,30.99,30.99,30.98,30.98,1640.0,23.6457,23.6457,23.6381,23.6381,1640.0
2016-08-11 13:20:00,30.99,31.0,30.98,30.98,13247.0,23.6457,23.6533,23.6381,23.6381,13247.0
2016-08-11 13:25:00,30.99,30.99,30.99,30.99,800.0,23.6457,23.6457,23.6457,23.6457,800.0
2016-08-11 13:30:00,30.99,30.99,30.99,30.99,2800.0,23.6457,23.6457,23.6457,23.6457,2800.0
2016-08-11 13:35:00,30.99,30.99,30.98,30.98,2200.0,23.6457,23.6457,23.6381,23.6381,2200.0
2016-08-11 13:40:00,30.98,30.99,30.98,30.99,8614.0,23.6381,23.6457,23.6381,23.6457,8614.0
2016-08-11 13:45:00,30.99,31.0,30.99,30.99,13677.0,23.6457,23.6533,23.6457,23.6457,13677.0
2016-08-11 13:50:00,30.99,30.99,30.98,30.99,26510.0,23.6457,23.6457,23.6381,23.6457,26510.0
2016-08-11 13:55:00,30.99,31.0,30.97,30.97,9370.0,23.6457,23.6533,23.6304,23.6304,9370.0
2016-08-11 14:00:00,30.98,30.99,30.98,30.98,29256.0,23.6381,23.6457,23.6381,23.6381,29256.0
2016-08-11 14:05:00,30.98,30.98,30.97,30.97,6996.0,23.6381,23.6381,23.6304,23.6304,6996.0
2016-08-11 14:10:00,30.97,30.97,30.95,30.96,5242.0,23.6304,23.6304,23.6152,23.6228,5242.0
2016-08-11 14:15:00,30.97,30.97,30.97,30.97,6271.0,23.6304,23.6304,23.6304,23.6304,6271.0
2016-08-11 14:20:00,30.97,30.99,30.97,30.99,23883.0,23.6304,23.6457,23.6304,23.6457,23883.0
2016-08-11 14:25:00,30.99,31.0,30.99,31.0,23022.0,23.6457,23.6533,23.6457,23.6533,23022.0
2016-08-11 14:30:00,31.0,31.0,30.97,30.99,38991.0,23.6533,23.6533,23.6304,23.6457,38991.0
2016-08-11 14:35:00,30.99,31.0,30.99,30.99,5747.0,23.6457,23.6533,23.6457,23.6457,5747.0
2016-08-11 14:40:00,30.99,31.0,30.99,31.0,4100.0,23.6457,23.6533,23.6457,23.6533,4100.0
2016-08-11 14:45:00,31.0,31.0,30.99,30.99,6900.0,23.6533,23.6533,23.6457,23.6457,6900.0
2016-08-11 14:50:00,31.0,31.0,30.98,30.98,25102.0,23.6533,23.6533,23.6381,23.6381,25102.0
2016-08-11 14:55:00,30.98,30.98,30.97,30.97,9940.0,23.6381,23.6381,23.6304,23.6304,9940.0
2016-08-11 15:00:00,30.98,30.99,30.97,30.99,6014.0,23.6381,23.6457,23.6304,23.6457,6014.0
2016-08-11 15:05:00,30.99,31.0,30.98,30.98,9645.0,23.6457,23.6533,23.6381,23.6381,9645.0
2016-08-11 15:10:00,30.99,30.99,30.98,30.99,6938.0,23.6457,23.6457,23.6381,23.6457,6938.0
2016-08-11 15:15:00,30.98,30.98,30.97,30.97,21427.0,23.6381,23.6381,23.6304,23.6304,21427.0
2016-08-11 15:20:00,30.97,30.97,30.94,30.95,58593.0,23.6304,23.6304,23.6076,23.6152,58593.0
2016-08-11 15:25:00,30.96,30.97,30.94,30.94,17966.0,23.6228,23.6304,23.6076,23.6076,17966.0
2016-08-11 15:30:00,30.94,30.97,30.94,30.97,30028.0,23.6076,23.6304,23.6076,23.6304,30028.0
2016-08-11 15:35:00,30.97,30.97,30.97,30.97,2391.0,23.6304,23.6304,23.6304,23.6304,2391.0
2016-08-11 15:40:00,30.97,30.98,30.97,30.98,7920.0,23.6304,23.6381,23.6304,23.6381,7920.0
2016-08-11 15:45:00,30.98,30.99,30.98,30.99,11100.0,23.6381,23.6457,23.6381,23.6457,11100.0
2016-08-11 15:50:00,30.99,30.99,30.97,30.99,29431.0,23.6457,23.6457,23.6304,23.6457,29431.0
2016-08-11 15:55:00,30.98,30.99,30.96,30.96,46567.0,23.6381,23.6457,23.6228,23.6228,46567.0
2016-08-12 09:30:00,30.94,30.94,30.88,30.89,27456.0,23.6076,23.6076,23.5618,23.5694,27456.0
2016-08-12 09:35:00,30.9,30.91,30.85,30.85,19774.0,23.577,23.5847,23.5389,23.5389,19774.0
2016-08-12 09:40:00,30.84,30.89,30.82,30.89,40586.0,23.5313,23.5694,23.516,23.5694,40586.0
2016-08-12 09:45:00,30.89,30.92,30.87,30.92,22066.0,23.5694,23.5923,23.5541,23.5923,22066.0
2016-08-12 09:50:00,30.91,30.94,30.89,30.93,19222.0,23.5847,23.6076,23.5694,23.5999,19222.0
2016-08-12 09:55:00,30.93,30.97,30.93,30.97,12611.0,23.5999,23.6304,23.5999,23.6304,12611.0
2016-08-12 10:00:00,30.98,30.99,30.94,30.94,7500.0,23.6381,23.6457,23.6076,23.6076,7500.0
2016-08-12 10:05:00,30.94,30.94,30.88,30.9,10977.0,23.6076,23.6076,23.5618,23.577,10977.0
2016-08-12 10:10:00,30.91,30.92,30.89,30.9,5900.0,23.5847,23.5923,23.5694,23.577,5900.0
2016-08-12 10:15:00,30.9,30.9,30.86,30.86,4971.0,23.577,23.577,23.5465,23.5465,4971.0
2016-08-12 10:20:00,30.86,30.87,30.84,30.87,7647.0,23.5465,23.5541,23.5313,23.5541,7647.0
2016-08-12 10:25:00,30.87,30.87,30.85,30.86,2300.0,23.5541,23.5541,23.5389,23.5465,2300.0
2016-08-12 10:30:00,30.86,30.88,30.85,30.85,8421.0,23.5465,23.5618,23.5389,23.5389,8421.0
2016-08-12 10:35:00,30.85,30.86,30.85,30.85,6589.0,23.5389,23.5465,23.5389,23.5389,6589.0
2016-08-12 10:40:00,30.85,30.86,30.85,30.85,4778.0,23.5389,23.5465,23.5389,23.5389,4778.0
2016-08-12 10:45:00,30.85,30.88,30.85,30.87,10628.0,23.5389,23.5618,23.5389,23.5541,10628.0
2016-08-12 10:50:00,30.86,30.86,30.85,30.85,5487.0,23.5465,23.5465,23.5389,23.5389,5487.0
2016-08-12 10:55:00,30.85,30.85,30.85,30.85,5900.0,23.5389,23.5389,23.5389,23.5389,5900.0
2016-08-12 11:00:00,30.86,30.86,30.85,30.86,3766.0,23.5465,23.5465,23.5389,23.5465,3766.0
2016-08-12 11:05:00,30.87,30.89,30.87,30.88,6459.0,23.5541,23.5694,23.5541,23.5618,6459.0
2016-08-12 11:10:00,30.89,30.89,30.87,30.87,3523.0,23.5694,23.5694,23.5541,23.5541,3523.0
2016-08-12 11:15:00,30.88,30.88,30.87,30.88,1460.0,23.5618,23.5618,23.5541,23.5618,1460.0
2016-08-12 11:20:00,30.89,30.9,30.89,30.89,4630.0,23.5694,23.577,23.5694,23.5694,4630.0
2016-08-12 11:25:00,30.88,30.88,30.86,30.87,3314.0,23.5618,23.5618,23.5465,23.5541,3314.0
2016-08-12 11:30:00,30.88,30.89,30.86,30.86,6764.0,23.5618,23.5694,23.5465,23.5465,6764.0
2016-08-12 11:35:00,30.86,30.87,30.85,30.85,12973.0,23.5465,23.5541,23.5389,23.5389,12973.0
2016-08-12 11:40:00,30.85,30.85,30.84,30.85,9273.0,23.5389,23.5389,23.5313,23.5389,9273.0
2016-08-12 11:45:00,30.85,30.86,30.84,30.86,5854.0,23.5389,23.5465,23.5313,23.5465,5854.0
2016-08-12 11:50:00,30.86,30.86,30.85,30.85,9084.0,23.5465,23.5465,23.5389,23.5389,9084.0
2016-08-12 11:55:00,30.86,30.86,30.85,30.85,6176.0,23.5465,23.5465,23.5389,23.5389,6176.0
2016-08-12 12:00:00,30.84,30.86,30.84,30.86,10976.0,23.5313,23.5465,23.5313,23.5465,10976.0
2016-08-12 12:05:00,30.86,30.88,30.85,30.88,12836.0,23.5465,23.5618,23.5389,23.5618,12836.0
2016-08-12 12:10:00,30.88,30.88,30.86,30.86,8300.0,23.5618,23.5618,23.5465,23.5465,8300.0
2016-08-12 12:15:00,30.86,30.86,30.85,30.86,9023.0,23.5465,23.5465,23.5389,23.5465,9023.0
2016-08-12 12:20:00,30.86,30.87,30.86,30.87,400.0,23.5465,23.5541,23.5465,23.5541,400.0
2016-08-12 12:25:00,30.87,30.88,30.87,30.87,7970.0,23.5541,23.5618,23.5541,23.5541,7970.0
2016-08-12 12:30:00,30.87,30.9,30.87,30.9,24812.0,23.5541,23.577,23.5541,23.577,24812.0
2016-08-12 12:35:00,30.9,30.92,30.9,30.92,12658.0,23.577,23.5923,23.577,23.5923,12658.0
2016-08-12 12:40:00,30.92,30.92,30.92,30.92,0.0,23.5923,23.5923,23.5923,23.5923,0.0
2016-08-12 12:45:00,30.92,30.92,30.92,30.92,6160.0,23.5923,23.5923,23.5923,23.5923,6160.0
2016-08-12 12:50:00,30.92,30.92,30.9,30.9,32967.0,23.5923,23.5923,23.577,23.577,32967.0
2016-08-12 12:55:00,30.9,30.9,30.87,30.87,26781.0,23.577,23.577,23.5541,23.5541,26781.0
2016-08-12 13:00:00,30.87,30.88,30.87,30.88,4400.0,23.5541,23.5618,23.5541,23.5618,4400.0
2016-08-12 13:05:00,30.88,30.88,30.86,30.86,2941.0,23.5618,23.5618,23.5465,23.5465,2941.0
2016-08-12 13:10:00,30.86,30.88,30.86,30.88,4099.0,23.5465,23.5618,23.5465,23.5618,4099.0
2016-08-12 13:15:00,30.88,30.89,30.88,30.89,2177.0,23.5618,23.5694,23.5618,23.5694,2177.0
2016-08-12 13:20:00,30.89,30.89,30.89,30.89,900.0,23.5694,23.5694,23.5694,23.5694,900.0
2016-08-12 13:25:00,30.89,30.89,30.89,30.89,1100.0,23.5694,23.5694,23.5694,23.5694,1100.0
2016-08-12 13:30:00,30.89,30.89,30.88,30.88,1580.0,23.5694,23.5694,23.5618,23.5618,1580.0
2016-08-12 13:35:00,30.89,30.89,30.88,30.88,600.0,23.5694,23.5694,23.5618,23.5618,600.0
2016-08-12 13:40:00,30.89,30.89,30.88,30.88,2300.0,23.5694,23.5694,23.5618,23.5618,2300.0
2016-08-12 13:45:00,30.87,30.87,30.86,30.87,1468.0,23.5541,23.5541,23.5465,23.5541,1468.0
2016-08-12 13:50:00,30.87,30.88,30.86,30.86,2900.0,23.5541,23.5618,23.5465,23.5465,2900.0
2016-08-12 13:55:00,30.86,30.88,30.85,30.85,14191.0,23.5465,23.5618,23.5389,23.5389,14191.0
2016-08-12 14:00:00,30.85,30.85,30.84,30.84,1305.0,23.5389,23.5389,23.5313,23.5313,1305.0
2016-08-12 14:05:00,30.84,30.85,30.84,30.84,7231.0,23.5313,23.5389,23.5313,23.5313,7231.0
2016-08-12 14:10:00,30.84,30.84,30.84,30.84,200.0,23.5313,23.5313,23.5313,23.5313,200.0
2016-08-12 14:15:00,30.84,30.84,30.83,30.84,5350.0,23.5313,23.5313,23.5236,23.5313,5350.0
2016-08-12 14:20:00,30.84,30.84,30.83,30.83,21352.0,23.5313,23.5313,23.5236,23.5236,21352.0
2016-08-12 14:25:00,30.83,30.83,30.81,30.81,28691.0,23.5236,23.5236,23.5084,23.5084,28691.0
2016-08-12 14:30:00,30.81,30.82,30.81,30.82,1498.0,23.5084,23.516,23.5084,23.516,1498.0
2016-08-12 14:35:00,30.82,30.82,30.82,30.82,1700.0,23.516,23.516,23.516,23.516,1700.0
2016-08-12 14:40:00,30.82,30.83,30.81,30.82,32673.0,23.516,23.5236,23.5084,23.516,32673.0
2016-08-12 14:45:00,30.82,30.83,30.82,30.83,9300.0,23.516,23.5236,23.516,23.5236,9300.0
2016-08-12 14:50:00,30.83,30.83,30.82,30.82,6000.0,23.5236,23.5236,23.516,23.516,6000.0
2016-08-12 14:55:00,30.82,30.83,30.82,30.83,11404.0,23.516,23.5236,23.516,23.5236,11404.0
2016-08-12 15:00:00,30.83,30.83,30.83,30.83,1100.0,23.5236,23.5236,23.5236,23.5236,1100.0
2016-08-12 15:05:00,30.83,30.83,30.83,30.83,6699.0,23.5236,23.5236,23.5236,23.5236,6699.0
2016-08-12 15:10:00,30.83,30.83,30.83,30.83,3200.0,23.5236,23.5236,23.5236,23.5236,3200.0
2016-08-12 15:15:00,30.82,30.83,30.82,30.83,10846.0,23.516,23.5236,23.516,23.5236,10846.0
2016-08-12 15:20:00,30.83,30.83,30.82,30.83,8295.0,23.5236,23.5236,23.516,23.5236,8295.0
2016-08-12 15:25:00,30.83,30.83,30.83,30.83,3100.0,23.5236,23.5236,23.5236,23.5236,3100.0
2016-08-12 15:30:00,30.83,30.84,30.83,30.84,5800.0,23.5236,23.5313,23.5236,23.5313,5800.0
2016-08-12 15:35:00,30.84,30.85,30.84,30.85,15670.0,23.5313,23.5389,23.5313,23.5389,15670.0
2016-08-12 15:40:00,30.86,30.86,30.86,30.86,8800.0,23.5465,23.5465,23.5465,23.5465,8800.0
2016-08-12 15:45:00,30.86,30.87,30.85,30.87,23571.0,23.5465,23.5541,23.5389,23.5541,23571.0
2016-08-12 15:50:00,30.86,30.88,30.86,30.88,41643.0,23.5465,23.5618,23.5465,23.5618,41643.0
2016-08-12 15:55:00,30.88,30.88,30.84,30.86,67704.0,23.5618,23.5618,23.5313,23.5465,67704.0
2016-08-15 09:30:00,30.98,31.0,30.89,30.95,27242.0,23.6381,23.6533,23.5694,23.6152,27242.0
2016-08-15 09:35:00,30.95,31.05,30.95,31.05,27746.0,23.6152,23.6915,23.6152,23.6915,27746.0
2016-08-15 09:40:00,31.05,31.05,31.03,31.05,5700.0,23.6915,23.6915,23.6762,23.6915,5700.0
2016-08-15 09:45:00,31.05,31.09,31.05,31.09,14812.0,23.6915,23.722,23.6915,23.722,14812.0
2016-08-15 09:50:00,31.1,31.12,31.09,31.12,16655.0,23.7296,23.7449,23.722,23.7449,16655.0
2016-08-15 09:55:00,31.13,31.14,31.11,31.14,20340.0,23.7525,23.7602,23.7373,23.7602,20340.0
2016-08-15 10:00:00,31.15,31.16,31.14,31.15,15692.0,23.7678,23.7754,23.7602,23.7678,15692.0
2016-08-15 10:05:00,31.15,31.16,31.13,31.13,9408.0,23.7678,23.7754,23.7525,23.7525,9408.0
2016-08-15 10:10:00,31.13,31.15,31.13,31.13,5750.0,23.7525,23.7678,23.7525,23.7525,5750.0
2016-08-15 10:15:00,31.14,31.16,31.14,31.15,8885.0,23.7602,23.7754,23.7602,23.7678,8885.0
2016-08-15 10:20:00,31.15,31.19,31.15,31.18,10135.0,23.7678,23.7983,23.7678,23.7907,10135.0
2016-08-15 10:25:00,31.18,31.19,31.16,31.16,9381.0,23.7907,23.7983,23.7754,23.7754,9381.0
2016-08-15 10:30:00,31.16,31.19,31.16,31.17,10531.0,23.7754,23.7983,23.7754,23.7831,10531.0
2016-08-15 10:35:00,31.17,31.18,31.17,31.17,17487.0,23.7831,23.7907,23.7831,23.7831,17487.0
2016-08-15 10:40:00,31.18,31.21,31.17,31.2,22224.0,23.7907,23.8136,23.7831,23.8059,22224.0
2016-08-15 10:45:00,31.2,31.23,31.2,31.23,20064.0,23.8059,23.8288,23.8059,23.8288,20064.0
2016-08-15 10:50:00,31.23,31.23,31.22,31.22,16650.0,23.8288,23.8288,23.8212,23.8212,16650.0
2016-08-15 10:55:00,31.22,31.22,31.2,31.2,17701.0,23.8212,23.8212,23.8059,23.8059,17701.0
2016-08-15 11:00:00,31.2,31.22,31.2,31.21,32439.0,23.8059,23.8212,23.8059,23.8136,32439.0
2016-08-15 11:05:00,31.21,31.22,31.2,31.2,18711.0,23.8136,23.8212,23.8059,23.8059,18711.0
2016-08-15 11:10:00,31.2,31.21,31.17,31.17,15999.0,23.8059,23.8136,23.7831,23.7831,15999.0
2016-08-15 11:15:00,31.17,31.19,31.17,31.19,3822.0,23.7831,23.7983,23.7831,23.7983,3822.0
2016-08-15 11:20:00,31.19,31.19,31.18,31.19,2200.0,23.7983,23.7983,23.7907,23.7983,2200.0
2016-08-15 11:25:00,31.19,31.21,31.19,31.19,11273.0,23.7983,23.8136,23.7983,23.7983,11273.0
2016-08-15 11:30:00,31.19,31.19,31.17,31.17,9364.0,23.7983,23.7983,23.7831,23.7831,9364.0
2016-08-15 11:35:00,31.17,31.17,31.17,31.17,1750.0,23.7831,23.7831,23.7831,23.7831,1750.0
2016-08-15 11:40:00,31.17,31.17,31.16,31.16,22303.0,23.7831,23.7831,23.7754,23.7754,22303.0
2016-08-15 11:45:00,31.16,31.16,31.13,31.13,31797.0,23.7754,23.7754,23.7525,23.7525,31797.0
2016-08-15 11:50:00,31.14,31.15,31.13,31.13,8505.0,23.7602,23.7678,23.7525,23.7525,8505.0
2016-08-15 11:55:00,31.13,31.13,31.11,31.11,2500.0,23.7525,23.7525,23.7373,23.7373,2500.0
2016-08-15 12:00:00,31.11,31.13,31.11,31.11,6400.0,23.7373,23.7525,23.7373,23.7373,6400.0
2016-08-15 12:05:00,31.11,31.11,31.11,31.11,838.0,23.7373,23.7373,23.7373,23.7373,838.0
2016-08-15 12:10:00,31.11,31.13,31.11,31.12,11815.0,23.7373,23.7525,23.7373,23.7449,11815.0
2016-08-15 12:15:00,31.11,31.12,31.1,31.1,6025.0,23.7373,23.7449,23.7296,23.7296,6025.0
2016-08-15 12:20:00,31.1,31.11,31.1,31.1,1200.0,23.7296,23.7373,23.7296,23.7296,1200.0
2016-08-15 12:25:00,31.1,31.13,31.1,31.13,15630.0,23.7296,23.7525,23.7296,23.7525,15630.0
2016-08-15 12:30:00,31.13,31.14,31.13,31.14,6900.0,23.7525,23.7602,23.7525,23.7602,6900.0
2016-08-15 12:35:00,31.14,31.15,31.14,31.15,2719.0,23.7602,23.7678,23.7602,23.7678,2719.0
2016-08-15 12:40:00,31.15,31.15,31.13,31.15,6215.0,23.7678,23.7678,23.7525,23.7678,6215.0
2016-08-15 12:45:00,31.14,31.15,31.14,31.15,200.0,23.7602,23.7678,23.7602,23.7678,200.0
2016-08-15 12:50:00,31.15,31.15,31.14,31.15,4566.0,23.7678,23.7678,23.7602,23.7678,4566.0
2016-08-15 12:55:00,31.14,31.14,31.14,31.14,4331.0,23.7602,23.7602,23.7602,23.7602,4331.0
2016-08-15 13:00:00,31.15,31.17,31.15,31.16,34384.0,23.7678,23.7831,23.7678,23.7754,34384.0
2016-08-15 13:05:00,31.16,31.17,31.16,31.17,7806.0,23.7754,23.7831,23.7754,23.7831,7806.0
2016-08-15 13:10:00,31.17,31.17,31.17,31.17,8100.0,23.7831,23.7831,23.7831,23.7831,8100.0
2016-08-15 13:15:00,31.17,31.17,31.16,31.16,14428.0,23.7831,23.7831,23.7754,23.7754,14428.0
2016-08-15 13:20:00,31.17,31.17,31.16,31.17,2725.0,23.7831,23.7831,23.7754,23.7831,2725.0
2016-08-15 13:25:00,31.17,31.17,31.17,31.17,4500.0,23.7831,23.7831,23.7831,23.7831,4500.0
2016-08-15 13:30:00,31.17,31.17,31.17,31.17,4325.0,23.7831,23.7831,23.7831,23.7831,4325.0
2016-08-15 13:35:00,31.17,31.18,31.17,31.18,3333.0,23.7831,23.7907,23.7831,23.7907,3333.0
2016-08-15 13:40:00,31.17,31.17,31.17,31.17,4200.0,23.7831,23.7831,23.7831,23.7831,4200.0
2016-08-15 13:45:00,31.17,31.18,31.17,31.17,9133.0,23.7831,23.7907,23.7831,23.7831,9133.0
2016-08-15 13:50:00,31.17,31.18,31.17,31.17,4256.0,23.7831,23.7907,23.7831,23.7831,4256.0
2016-08-15 13:55:00,31.17,31.18,31.17,31.18,1463.0,23.7831,23.7907,23.7831,23.7907,1463.0
2016-08-15 14:00:00,31.18,31.18,31.17,31.17,1425.0,23.7907,23.7907,23.7831,23.7831,1425.0
2016-08-15 14:05:00,31.17,31.18,31.17,31.18,10409.0,23.7831,23.7907,23.7831,23.7907,10409.0
2016-08-15 14:10:00,31.17,31.19,31.17,31.19,18351.0,23.7831,23.7983,23.7831,23.7983,18351.0
2016-08-15 14:15:00,31.19,31.19,31.18,31.18,5051.0,23.7983,23.7983,23.7907,23.7907,5051.0
2016-08-15 14:20:00,31.18,31.19,31.18,31.19,3900.0,23.7907,23.7983,23.7907,23.7983,3900.0
2016-08-15 14:25:00,31.19,31.2,31.19,31.2,4450.0,23.7983,23.8059,23.7983,23.8059,4450.0
2016-08-15 14:30:00,31.2,31.23,31.2,31.23,23454.0,23.8059,23.8288,23.8059,23.8288,23454.0
2016-08-15 14:35:00,31.23,31.24,31.22,31.22,27077.0,23.8288,23.8365,23.8212,23.8212,27077.0
2016-08-15 14:40:00,31.22,31.22,31.21,31.22,2100.0,23.8212,23.8212,23.8136,23.8212,2100.0
2016-08-15 14:45:00,31.22,31.22,31.22,31.22,10299.0,23.8212,23.8212,23.8212,23.8212,10299.0
2016-08-15 14:50:00,31.22,31.22,31.21,31.21,2800.0,23.8212,23.8212,23.8136,23.8136,2800.0
2016-08-15 14:55:00,31.22,31.22,31.21,31.22,33274.0,23.8212,23.8212,23.8136,23.8212,33274.0
2016-08-15 15:00:00,31.22,31.22,31.22,31.22,2000.0,23.8212,23.8212,23.8212,23.8212,2000.0
2016-08-15 15:05:00,31.22,31.24,31.22,31.24,13258.0,23.8212,23.8365,23.8212,23.8365,13258.0
2016-08-15 15:10:00,31.24,31.24,31.22,31.23,34652.0,23.8365,23.8365,23.8212,23.8288,34652.0
2016-08-15 15:15:00,31.23,31.23,31.2,31.2,14787.0,23.8288,23.8288,23.8059,23.8059,14787.0
2016-08-15 15:20:00,31.2,31.2,31.19,31.19,13536.0,23.8059,23.8059,23.7983,23.7983,13536.0
2016-08-15 15:25:00,31.18,31.19,31.18,31.19,16064.0,23.7907,23.7983,23.7907,23.7983,16064.0
2016-08-15 15:30:00,31.19,31.22,31.19,31.22,12129.0,23.7983,23.8212,23.7983,23.8212,12129.0
2016-08-15 15:35:00,31.22,31.23,31.22,31.22,36653.0,23.8212,23.8288,23.8212,23.8212,36653.0
2016-08-15 15:40:00,31.22,31.24,31.22,31.24,11044.0,23.8212,23.8365,23.8212,23.8365,11044.0
2016-08-15 15:45:00,31.24,31.24,31.22,31.23,17759.0,23.8365,23.8365,23.8212,23.8288,17759.0
2016-08-15 15:50:00,31.23,31.23,31.21,31.22,42145.0,23.8288,23.8288,23.8136,23.8212,42145.0
2016-08-15 15:55:00,31.22,31.22,31.18,31.19,85118.0,23.8212,23.8212,23.7907,23.7983,85118.0
2016-08-16 09:30:00,31.22,31.22,31.06,31.07,25329.0,23.8212,23.8212,23.6991,23.7068,25329.0
2016-08-16 09:35:00,31.07,31.11,31.03,31.08,20974.0,23.7068,23.7373,23.6762,23.7144,20974.0
2016-08-16 09:40:00,31.07,31.07,30.99,31.0,29116.0,23.7068,23.7068,23.6457,23.6533,29116.0
2016-08-16 09:45:00,31.0,31.01,30.99,31.0,22237.0,23.6533,23.661,23.6457,23.6533,22237.0
2016-08-16 09:50:00,31.0,31.03,30.99,31.03,40327.0,23.6533,23.6762,23.6457,23.6762,40327.0
2016-08-16 09:55:00,31.03,31.08,31.01,31.06,75254.0,23.6762,23.7144,23.661,23.6991,75254.0
2016-08-16 10:00:00,31.06,31.15,31.04,31.14,45261.0,23.6991,23.7678,23.6839,23.7602,45261.0
2016-08-16 10:05:00,31.14,31.16,31.13,31.13,16515.0,23.7602,23.7754,23.7525,23.7525,16515.0
2016-08-16 10:10:00,31.12,31.13,31.1,31.12,20034.0,23.7449,23.7525,23.7296,23.7449,20034.0
2016-08-16 10:15:00,31.11,31.11,31.07,31.07,10068.0,23.7373,23.7373,23.7068,23.7068,10068.0
2016-08-16 10:20:00,31.07,31.08,31.06,31.08,27074.0,23.7068,23.7144,23.6991,23.7144,27074.0
2016-08-16 10:25:00,31.08,31.09,31.06,31.07,13784.0,23.7144,23.722,23.6991,23.7068,13784.0
2016-08-16 10:30:00,31.07,31.08,31.06,31.07,18989.0,23.7068,23.7144,23.6991,23.7068,18989.0
2016-08-16 10:35:00,31.07,31.1,31.07,31.1,16981.0,23.7068,23.7296,23.7068,23.7296,16981.0
2016-08-16 10:40:00,31.1,31.11,31.09,31.09,14571.0,23.7296,23.7373,23.722,23.722,14571.0
2016-08-16 10:45:00,31.09,31.1,31.08,31.09,5488.0,23.722,23.7296,23.7144,23.722,5488.0
2016-08-16 10:50:00,31.09,31.09,31.08,31.09,9586.0,23.722,23.722,23.7144,23.722,9586.0
2016-08-16 10:55:00,31.09,31.09,31.07,31.08,12409.0,23.722,23.722,23.7068,23.7144,12409.0
2016-08-16 11:00:00,31.08,31.1,31.07,31.09,86160.0,23.7144,23.7296,23.7068,23.722,86160.0
2016-08-16 11:05:00,31.09,31.1,31.08,31.1,8932.0,23.722,23.7296,23.7144,23.7296,8932.0
2016-08-16 11:10:00,31.1,31.1,31.09,31.09,3500.0,23.7296,23.7296,23.722,23.722,3500.0
2016-08-16 11:15:00,31.1,31.13,31.1,31.13,8284.0,23.7296,23.7525,23.7296,23.7525,8284.0
2016-08-16 11:20:00,31.13,31.15,31.11,31.14,25407.0,23.7525,23.7678,23.7373,23.7602,25407.0
2016-08-16 11:25:00,31.15,31.16,31.14,31.14,24778.0,23.7678,23.7754,23.7602,23.7602,24778.0
2016-08-16 11:30:00,31.15,31.15,31.14,31.14,4057.0,23.7678,23.7678,23.7602,23.7602,4057.0
2016-08-16 11:35:00,31.15,31.17,31.14,31.17,12630.0,23.7678,23.7831,23.7602,23.7831,12630.0
2016-08-16 11:40:00,31.17,31.17,31.16,31.16,3036.0,23.7831,23.7831,23.7754,23.7754,3036.0
2016-08-16 11:45:00,31.16,31.16,31.14,31.15,7372.0,23.7754,23.7754,23.7602,23.7678,7372.0
2016-08-16 11:50:00,31.14,31.15,31.14,31.15,3100.0,23.7602,23.7678,23.7602,23.7678,3100.0
2016-08-16 11:55:00,31.15,31.15,31.12,31.12,22175.0,23.7678,23.7678,23.7449,23.7449,22175.0
2016-08-16 12:00:00,31.12,31.13,31.09,31.09,22474.0,23.7449,23.7525,23.722,23.722,22474.0
2016-08-16 12:05:00,31.09,31.11,31.09,31.09,15075.0,23.722,23.7373,23.722,23.722,15075.0
2016-08-16 12:10:00,31.09,31.11,31.09,31.1,5615.0,23.722,23.7373,23.722,23.7296,5615.0
2016-08-16 12:15:00,31.1,31.1,31.09,31.09,2300.0,23.7296,23.7296,23.722,23.722,2300.0
2016-08-16 12:20:00,31.09,31.09,31.09,31.09,1800.0,23.722,23.722,23.722,23.722,1800.0
2016-08-16 12:25:00,31.09,31.09,31.07,31.07,9703.0,23.722,23.722,23.7068,23.7068,9703.0
2016-08-16 12:30:00,31.07,31.08,31.07,31.08,10228.0,23.7068,23.7144,23.7068,23.7144,10228.0
2016-08-16 12:35:00,31.08,31.08,31.07,31.08,4800.0,23.7144,23.7144,23.7068,23.7144,4800.0
2016-08-16 12:40:00,31.08,31.09,31.08,31.09,16936.0,23.7144,23.722,23.7144,23.722,16936.0
2016-08-16 12:45:00,31.09,31.12,31.09,31.11,37453.0,23.722,23.7449,23.722,23.7373,37453.0
2016-08-16 12:50:00,31.11,31.11,31.11,31.11,800.0,23.7373,23.7373,23.7373,23.7373,800.0
2016-08-16 12:55:00,31.11,31.12,31.11,31.11,3900.0,23.7373,23.7449,23.7373,23.7373,3900.0
2016-08-16 13:00:00,31.11,31.12,31.11,31.11,1447.0,23.7373,23.7449,23.7373,23.7373,1447.0
2016-08-16 13:05:00,31.11,31.11,31.11,31.11,1300.0,23.7373,23.7373,23.7373,23.7373,1300.0
2016-08-16 13:10:00,31.11,31.11,31.1,31.1,2800.0,23.7373,23.7373,23.7296,23.7296,2800.0
2016-08-16 13:15:00,31.1,31.1,31.09,31.09,3000.0,23.7296,23.7296,23.722,23.722,3000.0
2016-08-16 13:20:00,31.09,31.09,31.08,31.08,15577.0,23.722,23.722,23.7144,23.7144,15577.0
2016-08-16 13:25:00,31.08,31.11,31.08,31.1,14731.0,23.7144,23.7373,23.7144,23.7296,14731.0
2016-08-16 13:30:00,31.1,31.1,31.09,31.09,9046.0,23.7296,23.7296,23.722,23.722,9046.0
2016-08-16 13:35:00,31.09,31.11,31.09,31.1,16695.0,23.722,23.7373,23.722,23.7296,16695.0
2016-08-16 13:40:00,31.11,31.11,31.1,31.1,800.0,23.7373,23.7373,23.7296,23.7296,800.0
2016-08-16 13:45:00,31.1,31.11,31.1,31.1,2395.0,23.7296,23.7373,23.7296,23.7296,2395.0
2016-08-16 13:50:00,31.1,31.1,31.09,31.1,4700.0,23.7296,23.7296,23.722,23.7296,4700.0
2016-08-16 13:55:00,31.1,31.1,31.09,31.09,10769.0,23.7296,23.7296,23.722,23.722,10769.0
2016-08-16 14:00:00,31.09,31.13,31.09,31.11,35535.0,23.722,23.7525,23.722,23.7373,35535.0
2016-08-16 14:05:00,31.12,31.14,31.11,31.14,26390.0,23.7449,23.7602,23.7373,23.7602,26390.0
2016-08-16 14:10:00,31.14,31.14,31.13,31.14,8207.0,23.7602,23.7602,23.7525,23.7602,8207.0
2016-08-16 14:15:00,31.13,31.13,31.11,31.13,19574.0,23.7525,23.7525,23.7373,23.7525,19574.0
2016-08-16 14:20:00,31.13,31.14,31.11,31.11,17601.0,23.7525,23.7602,23.7373,23.7373,17601.0
2016-08-16 14:25:00,31.1,31.13,31.09,31.11,27415.0,23.7296,23.7525,23.722,23.7373,27415.0
2016-08-16 14:30:00,31.11,31.13,31.11,31.13,7336.0,23.7373,23.7525,23.7373,23.7525,7336.0
2016-08-16 14:35:00,31.13,31.14,31.13,31.14,6232.0,23.7525,23.7602,23.7525,23.7602,6232.0
2016-08-16 14:40:00,31.14,31.17,31.14,31.16,89377.0,23.7602,23.7831,23.7602,23.7754,89377.0
2016-08-16 14:45:00,31.15,31.15,31.12,31.13,5238.0,23.7678,23.7678,23.7449,23.7525,5238.0
2016-08-16 14:50:00,31.14,31.15,31.14,31.15,4505.0,23.7602,23.7678,23.7602,23.7678,4505.0
2016-08-16 14:55:00,31.15,31.16,31.14,31.16,5965.0,23.7678,23.7754,23.7602,23.7754,5965.0
2016-08-16 15:00:00,31.16,31.17,31.15,31.15,22974.0,23.7754,23.7831,23.7678,23.7678,22974.0
2016-08-16 15:05:00,31.14,31.16,31.14,31.15,18648.0,23.7602,23.7754,23.7602,23.7678,18648.0
2016-08-16 15:10:00,31.16,31.16,31.14,31.15,6335.0,23.7754,23.7754,23.7602,23.7678,6335.0
2016-08-16 15:15:00,31.15,31.15,31.13,31.13,4754.0,23.7678,23.7678,23.7525,23.7525,4754.0
2016-08-16 15:20:00,31.14,31.14,31.12,31.12,4311.0,23.7602,23.7602,23.7449,23.7449,4311.0
2016-08-16 15:25:00,31.13,31.14,31.1,31.1,39032.0,23.7525,23.7602,23.7296,23.7296,39032.0
2016-08-16 15:30:00,31.1,31.1,31.08,31.09,23931.0,23.7296,23.7296,23.7144,23.722,23931.0
2016-08-16 15:35:00,31.09,31.09,31.06,31.06,28876.0,23.722,23.722,23.6991,23.6991,28876.0
2016-08-16 15:40:00,31.07,31.08,31.05,31.07,52798.0,23.7068,23.7144,23.6915,23.7068,52798.0
2016-08-16 15:45:00,31.07,31.08,31.06,31.07,50126.0,23.7068,23.7144,23.6991,23.7068,50126.0
2016-08-16 15:50:00,31.08,31.12,31.08,31.1,145614.0,23.7144,23.7449,23.7144,23.7296,145614.0
2016-08-16 15:55:00,31.1,31.12,31.09,31.12,163961.0,23.7296,23.7449,23.722,23.7449,163961.0
2016-08-17 09:30:00,30.96,30.97,30.65,30.71,130279.0,23.6228,23.6304,23.3863,23.4321,130279.0
2016-08-17 09:35:00,30.7,30.7,30.47,30.58,246794.0,23.4244,23.4244,23.2489,23.3329,246794.0
2016-08-17 09:40:00,30.59,30.6,30.51,30.51,69247.0,23.3405,23.3481,23.2795,23.2795,69247.0
2016-08-17 09:45:00,30.51,30.52,30.44,30.51,92100.0,23.2795,23.2871,23.2261,23.2795,92100.0
2016-08-17 09:50:00,30.5,30.58,30.49,30.58,65934.0,23.2718,23.3329,23.2642,23.3329,65934.0
2016-08-17 09:55:00,30.59,30.65,30.56,30.57,69882.0,23.3405,23.3863,23.3176,23.3252,69882.0
2016-08-17 10:00:00,30.57,30.61,30.57,30.58,43578.0,23.3252,23.3558,23.3252,23.3329,43578.0
2016-08-17 10:05:00,30.58,30.62,30.57,30.57,83242.0,23.3329,23.3634,23.3252,23.3252,83242.0
2016-08-17 10:10:00,30.57,30.61,30.55,30.61,58956.0,23.3252,23.3558,23.31,23.3558,58956.0
2016-08-17 10:15:00,30.61,30.64,30.55,30.55,87979.0,23.3558,23.3787,23.31,23.31,87979.0
2016-08-17 10:20:00,30.55,30.55,30.5,30.5,132547.0,23.31,23.31,23.2718,23.2718,132547.0
2016-08-17 10:25:00,30.5,30.5,30.45,30.45,107141.0,23.2718,23.2718,23.2337,23.2337,107141.0
2016-08-17 10:30:00,30.45,30.52,30.42,30.52,63314.0,23.2337,23.2871,23.2108,23.2871,63314.0
2016-08-17 10:35:00,30.53,30.58,30.52,30.55,44059.0,23.2947,23.3329,23.2871,23.31,44059.0
2016-08-17 10:40:00,30.55,30.55,30.5,30.5,40520.0,23.31,23.31,23.2718,23.2718,40520.0
2016-08-17 10:45:00,30.5,30.5,30.46,30.46,36674.0,23.2718,23.2718,23.2413,23.2413,36674.0
2016-08-17 10:50:00,30.47,30.5,30.43,30.5,47982.0,23.2489,23.2718,23.2184,23.2718,47982.0
2016-08-17 10:55:00,30.5,30.51,30.45,30.45,35231.0,23.2718,23.2795,23.2337,23.2337,35231.0
2016-08-17 11:00:00,30.45,30.47,30.44,30.45,57432.0,23.2337,23.2489,23.2261,23.2337,57432.0
2016-08-17 11:05:00,30.45,30.53,30.44,30.5,68165.0,23.2337,23.2947,23.2261,23.2718,68165.0
2016-08-17 11:10:00,30.5,30.51,30.48,30.51,43991.0,23.2718,23.2795,23.2566,23.2795,43991.0
2016-08-17 11:15:00,30.5,30.5,30.49,30.5,28806.0,23.2718,23.2718,23.2642,23.2718,28806.0
2016-08-17 11:20:00,30.5,30.5,30.49,30.5,23491.0,23.2718,23.2718,23.2642,23.2718,23491.0
2016-08-17 11:25:00,30.5,30.5,30.44,30.45,33888.0,23.2718,23.2718,23.2261,23.2337,33888.0
2016-08-17 11:30:00,30.45,30.45,30.43,30.44,44976.0,23.2337,23.2337,23.2184,23.2261,44976.0
2016-08-17 11:35:00,30.43,30.44,30.4,30.44,16937.0,23.2184,23.2261,23.1955,23.2261,16937.0
2016-08-17 11:40:00,30.44,30.45,30.38,30.4,53780.0,23.2261,23.2337,23.1803,23.1955,53780.0
2016-08-17 11:45:00,30.4,30.41,30.34,30.34,60020.0,23.1955,23.2032,23.1498,23.1498,60020.0
2016-08-17 11:50:00,30.34,30.4,30.34,30.39,38305.0,23.1498,23.1955,23.1498,23.1879,38305.0
2016-08-17 11:55:00,30.39,30.4,30.35,30.36,21672.0,23.1879,23.1955,23.1574,23.165,21672.0
2016-08-17 12:00:00,30.36,30.39,30.35,30.38,21844.0,23.165,23.1879,23.1574,23.1803,21844.0
2016-08-17 12:05:00,30.39,30.4,30.38,30.4,21636.0,23.1879,23.1955,23.1803,23.1955,21636.0
2016-08-17 12:10:00,30.4,30.45,30.4,30.45,23288.0,23.1955,23.2337,23.1955,23.2337,23288.0
2016-08-17 12:15:00,30.45,30.45,30.44,30.44,1300.0,23.2337,23.2337,23.2261,23.2261,1300.0
2016-08-17 12:20:00,30.44,30.47,30.4,30.46,42920.0,23.2261,23.2489,23.1955,23.2413,42920.0
2016-08-17 12:25:00,30.46,30.49,30.46,30.49,26453.0,23.2413,23.2642,23.2413,23.2642,26453.0
2016-08-17 12:30:00,30.49,30.5,30.49,30.5,4002.0,23.2642,23.2718,23.2642,23.2718,4002.0
2016-08-17 12:35:00,30.5,30.57,30.5,30.57,35391.0,23.2718,23.3252,23.2718,23.3252,35391.0
2016-08-17 12:40:00,30.58,30.6,30.58,30.59,25381.0,23.3329,23.3481,23.3329,23.3405,25381.0
2016-08-17 12:45:00,30.59,30.68,30.59,30.67,37698.0,23.3405,23.4092,23.3405,23.4015,37698.0
2016-08-17 12:50:00,30.68,30.7,30.67,30.68,21974.0,23.4092,23.4244,23.4015,23.4092,21974.0
2016-08-17 12:55:00,30.68,30.74,30.68,30.73,31609.0,23.4092,23.455,23.4092,23.4473,31609.0
2016-08-17 13:00:00,30.73,30.75,30.73,30.75,44546.0,23.4473,23.4626,23.4473,23.4626,44546.0
2016-08-17 13:05:00,30.76,30.76,30.71,30.73,30199.0,23.4702,23.4702,23.4321,23.4473,30199.0
2016-08-17 13:10:00,30.73,30.74,30.69,30.72,25263.0,23.4473,23.455,23.4168,23.4397,25263.0
2016-08-17 13:15:00,30.72,30.72,30.66,30.66,17415.0,23.4397,23.4397,23.3939,23.3939,17415.0
2016-08-17 13:20:00,30.67,30.7,30.67,30.68,12308.0,23.4015,23.4244,23.4015,23.4092,12308.0
2016-08-17 13:25:00,30.68,30.68,30.67,30.67,5500.0,23.4092,23.4092,23.4015,23.4015,5500.0
2016-08-17 13:30:00,30.66,30.66,30.6,30.61,17331.0,23.3939,23.3939,23.3481,23.3558,17331.0
2016-08-17 13:35:00,30.6,30.67,30.59,30.67,30139.0,23.3481,23.4015,23.3405,23.4015,30139.0
2016-08-17 13:40:00,30.68,30.71,30.66,30.67,26786.0,23.4092,23.4321,23.3939,23.4015,26786.0
2016-08-17 13:45:00,30.67,30.67,30.66,30.66,1100.0,23.4015,23.4015,23.3939,23.3939,1100.0
2016-08-17 13:50:00,30.66,30.66,30.62,30.63,23566.0,23.3939,23.3939,23.3634,23.371,23566.0
2016-08-17 13:55:00,30.64,30.65,30.64,30.65,2618.0,23.3787,23.3863,23.3787,23.3863,2618.0
2016-08-17 14:00:00,30.65,30.65,30.57,30.64,68603.0,23.3863,23.3863,23.3252,23.3787,68603.0
2016-08-17 14:05:00,30.63,30.65,30.6,30.65,49492.0,23.371,23.3863,23.3481,23.3863,49492.0
2016-08-17 14:10:00,30.65,30.7,30.64,30.68,40000.0,23.3863,23.4244,23.3787,23.4092,40000.0
2016-08-17 14:15:00,30.68,30.68,30.61,30.61,41896.0,23.4092,23.4092,23.3558,23.3558,41896.0
2016-08-17 14:20:00,30.61,30.63,30.6,30.63,31553.0,23.3558,23.371,23.3481,23.371,31553.0
2016-08-17 14:25:00,30.62,30.68,30.6,30.67,28759.0,23.3634,23.4092,23.3481,23.4015,28759.0
2016-08-17 14:30:00,30.67,30.67,30.64,30.66,39885.0,23.4015,23.4015,23.3787,23.3939,39885.0
2016-08-17 14:35:00,30.66,30.69,30.65,30.67,31038.0,23.3939,23.4168,23.3863,23.4015,31038.0
2016-08-17 14:40:00,30.67,30.68,30.63,30.66,36505.0,23.4015,23.4092,23.371,23.3939,36505.0
2016-08-17 14:45:00,30.66,30.74,30.65,30.72,38916.0,23.3939,23.455,23.3863,23.4397,38916.0
2016-08-17 14:50:00,30.72,30.72,30.69,30.72,18100.0,23.4397,23.4397,23.4168,23.4397,18100.0
2016-08-17 14:55:00,30.72,30.77,30.72,30.75,25142.0,23.4397,23.4778,23.4397,23.4626,25142.0
2016-08-17 15:00:00,30.75,30.75,30.69,30.73,46823.0,23.4626,23.4626,23.4168,23.4473,46823.0
2016-08-17 15:05:00,30.73,30.73,30.69,30.69,26100.0,23.4473,23.4473,23.4168,23.4168,26100.0
2016-08-17 15:10:00,30.7,30.7,30.67,30.67,54627.0,23.4244,23.4244,23.4015,23.4015,54627.0
2016-08-17 15:15:00,30.67,30.67,30.63,30.65,57735.0,23.4015,23.4015,23.371,23.3863,57735.0
2016-08-17 15:20:00,30.65,30.65,30.63,30.64,84059.0,23.3863,23.3863,23.371,23.3787,84059.0
2016-08-17 15:25:00,30.64,30.67,30.64,30.67,61050.0,23.3787,23.4015,23.3787,23.4015,61050.0
2016-08-17 15:30:00,30.67,30.72,30.67,30.67,81041.0,23.4015,23.4397,23.4015,23.4015,81041.0
2016-08-17 15:35:00,30.67,30.67,30.64,30.67,78512.0,23.4015,23.4015,23.3787,23.4015,78512.0
2016-08-17 15:40:00,30.67,30.67,30.63,30.64,99512.0,23.4015,23.4015,23.371,23.3787,99512.0
2016-08-17 15:45:00,30.64,30.67,30.63,30.67,201408.0,23.3787,23.4015,23.371,23.4015,201408.0
2016-08-17 15:50:00,30.67,30.75,30.67,30.75,229687.0,23.4015,23.4626,23.4015,23.4626,229687.0
2016-08-17 15:55:00,30.75,30.75,30.66,30.71,331481.0,23.4626,23.4626,23.3939,23.4321,331481.0
2016-08-18 09:30:00,30.44,30.44,30.14,30.23,193091.0,23.2261,23.2261,22.9972,23.0658,193091.0
2016-08-18 09:35:00,30.23,30.33,30.19,30.29,126988.0,23.0658,23.1421,23.0353,23.1116,126988.0
2016-08-18 09:40:00,30.29,30.33,30.21,30.22,69939.0,23.1116,23.1421,23.0506,23.0582,69939.0
2016-08-18 09:45:00,30.22,30.23,30.07,30.09,107755.0,23.0582,23.0658,22.9437,22.959,107755.0
2016-08-18 09:50:00,30.08,30.23,30.06,30.22,95455.0,22.9514,23.0658,22.9361,23.0582,95455.0
2016-08-18 09:55:00,30.22,30.33,30.22,30.32,67797.0,23.0582,23.1421,23.0582,23.1345,67797.0
2016-08-18 10:00:00,30.32,30.33,30.26,30.33,44990.0,23.1345,23.1421,23.0887,23.1421,44990.0
2016-08-18 10:05:00,30.33,30.52,30.33,30.51,112424.0,23.1421,23.2871,23.1421,23.2795,112424.0
2016-08-18 10:10:00,30.51,30.59,30.5,30.51,133678.0,23.2795,23.3405,23.2718,23.2795,133678.0
2016-08-18 10:15:00,30.52,30.6,30.5,30.56,37858.0,23.2871,23.3481,23.2718,23.3176,37858.0
2016-08-18 10:20:00,30.56,30.62,30.55,30.61,30060.0,23.3176,23.3634,23.31,23.3558,30060.0
2016-08-18 10:25:00,30.62,30.67,30.58,30.67,32246.0,23.3634,23.4015,23.3329,23.4015,32246.0
2016-08-18 10:30:00,30.66,30.66,30.61,30.66,52473.0,23.3939,23.3939,23.3558,23.3939,52473.0
2016-08-18 10:35:00,30.65,30.65,30.53,30.53,34585.0,23.3863,23.3863,23.2947,23.2947,34585.0
2016-08-18 10:40:00,30.53,30.53,30.45,30.48,46197.0,23.2947,23.2947,23.2337,23.2566,46197.0
2016-08-18 10:45:00,30.48,30.5,30.44,30.48,34657.0,23.2566,23.2718,23.2261,23.2566,34657.0
2016-08-18 10:50:00,30.49,30.49,30.42,30.47,54712.0,23.2642,23.2642,23.2108,23.2489,54712.0
2016-08-18 10:55:00,30.47,30.57,30.47,30.52,48454.0,23.2489,23.3252,23.2489,23.2871,48454.0
2016-08-18 11:00:00,30.53,30.54,30.48,30.5,16632.0,23.2947,23.3024,23.2566,23.2718,16632.0
2016-08-18 11:05:00,30.5,30.5,30.48,30.48,16131.0,23.2718,23.2718,23.2566,23.2566,16131.0
2016-08-18 11:10:00,30.48,30.48,30.38,30.4,42742.0,23.2566,23.2566,23.1803,23.1955,42742.0
2016-08-18 11:15:00,30.4,30.4,30.33,30.33,33410.0,23.1955,23.1955,23.1421,23.1421,33410.0
2016-08-18 11:20:00,30.33,30.42,30.27,30.38,48819.0,23.1421,23.2108,23.0963,23.1803,48819.0
2016-08-18 11:25:00,30.38,30.41,30.36,30.38,26735.0,23.1803,23.2032,23.165,23.1803,26735.0
2016-08-18 11:30:00,30.38,30.41,30.38,30.39,44977.0,23.1803,23.2032,23.1803,23.1879,44977.0
2016-08-18 11:35:00,30.39,30.4,30.35,30.37,20892.0,23.1879,23.1955,23.1574,23.1726,20892.0
2016-08-18 11:40:00,30.38,30.39,30.32,30.39,19855.0,23.1803,23.1879,23.1345,23.1879,19855.0
2016-08-18 11:45:00,30.39,30.39,30.32,30.32,9548.0,23.1879,23.1879,23.1345,23.1345,9548.0
2016-08-18 11:50:00,30.32,30.38,30.31,30.32,27111.0,23.1345,23.1803,23.1269,23.1345,27111.0
2016-08-18 11:55:00,30.33,30.33,30.25,30.27,59225.0,23.1421,23.1421,23.0811,23.0963,59225.0
2016-08-18 12:00:00,30.28,30.29,30.21,30.23,29044.0,23.104,23.1116,23.0506,23.0658,29044.0
2016-08-18 12:05:00,30.23,30.26,30.23,30.23,35241.0,23.0658,23.0887,23.0658,23.0658,35241.0
2016-08-18 12:10:00,30.23,30.24,30.2,30.2,29625.0,23.0658,23.0735,23.0429,23.0429,29625.0
2016-08-18 12:15:00,30.2,30.2,30.17,30.17,15580.0,23.0429,23.0429,23.02,23.02,15580.0
2016-08-18 12:20:00,30.17,30.25,30.17,30.24,35060.0,23.02,23.0811,23.02,23.0735,35060.0
2016-08-18 12:25:00,30.23,30.24,30.17,30.17,11529.0,23.0658,23.0735,23.02,23.02,11529.0
2016-08-18 12:30:00,30.16,30.17,30.13,30.14,43275.0,23.0124,23.02,22.9895,22.9972,43275.0
2016-08-18 12:35:00,30.14,30.21,30.13,30.19,43442.0,22.9972,23.0506,22.9895,23.0353,43442.0
2016-08-18 12:40:00,30.2,30.23,30.2,30.23,12800.0,23.0429,23.0658,23.0429,23.0658,12800.0
2016-08-18 12:45:00,30.22,30.24,30.22,30.24,22682.0,23.0582,23.0735,23.0582,23.0735,22682.0
2016-08-18 12:50:00,30.23,30.27,30.23,30.26,16221.0,23.0658,23.0963,23.0658,23.0887,16221.0
2016-08-18 12:55:00,30.25,30.25,30.24,30.25,7702.0,23.0811,23.0811,23.0735,23.0811,7702.0
2016-08-18 13:00:00,30.25,30.29,30.25,30.29,12277.0,23.0811,23.1116,23.0811,23.1116,12277.0
2016-08-18 13:05:00,30.3,30.31,30.29,30.3,15293.0,23.1192,23.1269,23.1116,23.1192,15293.0
2016-08-18 13:10:00,30.31,30.34,30.31,30.33,14490.0,23.1269,23.1498,23.1269,23.1421,14490.0
2016-08-18 13:15:00,30.33,30.34,30.28,30.28,33941.0,23.1421,23.1498,23.104,23.104,33941.0
2016-08-18 13:20:00,30.28,30.28,30.25,30.25,16158.0,23.104,23.104,23.0811,23.0811,16158.0
2016-08-18 13:25:00,30.25,30.3,30.25,30.3,30472.0,23.0811,23.1192,23.0811,23.1192,30472.0
2016-08-18 13:30:00,30.31,30.34,30.31,30.32,19042.0,23.1269,23.1498,23.1269,23.1345,19042.0
2016-08-18 13:35:00,30.32,30.32,30.28,30.31,11715.0,23.1345,23.1345,23.104,23.1269,11715.0
2016-08-18 13:40:00,30.31,30.33,30.31,30.33,28536.0,23.1269,23.1421,23.1269,23.1421,28536.0
2016-08-18 13:45:00,30.33,30.33,30.31,30.32,11627.0,23.1421,23.1421,23.1269,23.1345,11627.0
2016-08-18 13:50:00,30.32,30.33,30.3,30.33,9400.0,23.1345,23.1421,23.1192,23.1421,9400.0
2016-08-18 13:55:00,30.33,30.34,30.33,30.33,16822.0,23.1421,23.1498,23.1421,23.1421,16822.0
2016-08-18 14:00:00,30.33,30.36,30.32,30.36,15253.0,23.1421,23.165,23.1345,23.165,15253.0
2016-08-18 14:05:00,30.36,30.36,30.33,30.34,12102.0,23.165,23.165,23.1421,23.1498,12102.0
2016-08-18 14:10:00,30.34,30.35,30.31,30.34,24951.0,23.1498,23.1574,23.1269,23.1498,24951.0
2016-08-18 14:15:00,30.34,30.36,30.34,30.34,8423.0,23.1498,23.165,23.1498,23.1498,8423.0
2016-08-18 14:20:00,30.34,30.34,30.33,30.34,11120.0,23.1498,23.1498,23.1421,23.1498,11120.0
2016-08-18 14:25:00,30.33,30.33,30.31,30.32,7578.0,23.1421,23.1421,23.1269,23.1345,7578.0
2016-08-18 14:30:00,30.32,30.32,30.26,30.26,15061.0,23.1345,23.1345,23.0887,23.0887,15061.0
2016-08-18 14:35:00,30.26,30.3,30.26,30.3,30736.0,23.0887,23.1192,23.0887,23.1192,30736.0
2016-08-18 14:40:00,30.31,30.31,30.29,30.3,17757.0,23.1269,23.1269,23.1116,23.1192,17757.0
2016-08-18 14:45:00,30.3,30.31,30.27,30.3,51055.0,23.1192,23.1269,23.0963,23.1192,51055.0
2016-08-18 14:50:00,30.3,30.31,30.3,30.3,11078.0,23.1192,23.1269,23.1192,23.1192,11078.0
2016-08-18 14:55:00,30.3,30.33,30.3,30.33,13700.0,23.1192,23.1421,23.1192,23.1421,13700.0
2016-08-18 15:00:00,30.33,30.34,30.33,30.34,5479.0,23.1421,23.1498,23.1421,23.1498,5479.0
2016-08-18 15:05:00,30.34,30.37,30.34,30.36,17753.0,23.1498,23.1726,23.1498,23.165,17753.0
2016-08-18 15:10:00,30.36,30.36,30.34,30.35,26795.0,23.165,23.165,23.1498,23.1574,26795.0
2016-08-18 15:15:00,30.35,30.36,30.34,30.36,25300.0,23.1574,23.165,23.1498,23.165,25300.0
2016-08-18 15:20:00,30.36,30.36,30.35,30.36,23940.0,23.165,23.165,23.1574,23.165,23940.0
2016-08-18 15:25:00,30.36,30.36,30.32,30.32,20239.0,23.165,23.165,23.1345,23.1345,20239.0
2016-08-18 15:30:00,30.33,30.33,30.28,30.32,43979.0,23.1421,23.1421,23.104,23.1345,43979.0
2016-08-18 15:35:00,30.32,30.35,30.32,30.35,25731.0,23.1345,23.1574,23.1345,23.1574,25731.0
2016-08-18 15:40:00,30.35,30.36,30.34,30.36,15026.0,23.1574,23.165,23.1498,23.165,15026.0
2016-08-18 15:45:00,30.36,30.37,30.35,30.35,25638.0,23.165,23.1726,23.1574,23.1574,25638.0
2016-08-18 15:50:00,30.35,30.4,30.35,30.4,89413.0,23.1574,23.1955,23.1574,23.1955,89413.0
2016-08-18 15:55:00,30.4,30.48,30.4,30.48,144870.0,23.1955,23.2566,23.1955,23.2566,144870.0
2016-08-19 09:30:00,30.38,30.47,30.36,30.39,93691.0,23.1803,23.2489,23.165,23.1879,93691.0
2016-08-19 09:35:00,30.4,30.4,30.32,30.32,45939.0,23.1955,23.1955,23.1345,23.1345,45939.0
2016-08-19 09:40:00,30.32,30.32,30.28,30.28,23487.0,23.1345,23.1345,23.104,23.104,23487.0
2016-08-19 09:45:00,30.27,30.3,30.27,30.27,30737.0,23.0963,23.1192,23.0963,23.0963,30737.0
2016-08-19 09:50:00,30.27,30.31,30.25,30.31,55385.0,23.0963,23.1269,23.0811,23.1269,55385.0
2016-08-19 09:55:00,30.32,30.37,30.32,30.37,29383.0,23.1345,23.1726,23.1345,23.1726,29383.0
2016-08-19 10:00:00,30.37,30.37,30.32,30.35,16020.0,23.1726,23.1726,23.1345,23.1574,16020.0
2016-08-19 10:05:00,30.35,30.39,30.35,30.39,28969.0,23.1574,23.1879,23.1574,23.1879,28969.0
2016-08-19 10:10:00,30.39,30.39,30.35,30.35,21616.0,23.1879,23.1879,23.1574,23.1574,21616.0
2016-08-19 10:15:00,30.35,30.36,30.35,30.36,6750.0,23.1574,23.165,23.1574,23.165,6750.0
2016-08-19 10:20:00,30.37,30.38,30.36,30.38,64183.0,23.1726,23.1803,23.165,23.1803,64183.0
2016-08-19 10:25:00,30.38,30.43,30.36,30.43,87905.0,23.1803,23.2184,23.165,23.2184,87905.0
2016-08-19 10:30:00,30.44,30.49,30.43,30.48,22177.0,23.2261,23.2642,23.2184,23.2566,22177.0
2016-08-19 10:35:00,30.49,30.49,30.48,30.48,17541.0,23.2642,23.2642,23.2566,23.2566,17541.0
2016-08-19 10:40:00,30.48,30.52,30.48,30.52,19027.0,23.2566,23.2871,23.2566,23.2871,19027.0
2016-08-19 10:45:00,30.53,30.53,30.52,30.52,19415.0,23.2947,23.2947,23.2871,23.2871,19415.0
2016-08-19 10:50:00,30.52,30.52,30.5,30.52,8693.0,23.2871,23.2871,23.2718,23.2871,8693.0
2016-08-19 10:55:00,30.52,30.53,30.52,30.53,8300.0,23.2871,23.2947,23.2871,23.2947,8300.0
2016-08-19 11:00:00,30.54,30.57,30.53,30.53,24124.0,23.3024,23.3252,23.2947,23.2947,24124.0
2016-08-19 11:05:00,30.53,30.58,30.53,30.58,17605.0,23.2947,23.3329,23.2947,23.3329,17605.0
2016-08-19 11:10:00,30.58,30.58,30.55,30.56,11309.0,23.3329,23.3329,23.31,23.3176,11309.0
2016-08-19 11:15:00,30.57,30.58,30.56,30.56,14257.0,23.3252,23.3329,23.3176,23.3176,14257.0
2016-08-19 11:20:00,30.57,30.57,30.53,30.54,8376.0,23.3252,23.3252,23.2947,23.3024,8376.0
2016-08-19 11:25:00,30.54,30.58,30.54,30.57,14719.0,23.3024,23.3329,23.3024,23.3252,14719.0
2016-08-19 11:30:00,30.56,30.57,30.56,30.56,3800.0,23.3176,23.3252,23.3176,23.3176,3800.0
2016-08-19 11:35:00,30.56,30.56,30.52,30.53,26490.0,23.3176,23.3176,23.2871,23.2947,26490.0
2016-08-19 11:40:00,30.53,30.53,30.51,30.52,13963.0,23.2947,23.2947,23.2795,23.2871,13963.0
2016-08-19 11:45:00,30.52,30.54,30.52,30.54,14025.0,23.2871,23.3024,23.2871,23.3024,14025.0
2016-08-19 11:50:00,30.55,30.56,30.54,30.56,8363.0,23.31,23.3176,23.3024,23.3176,8363.0
2016-08-19 11:55:00,30.55,30.56,30.55,30.56,13892.0,23.31,23.3176,23.31,23.3176,13892.0
2016-08-19 12:00:00,30.56,30.57,30.54,30.56,12200.0,23.3176,23.3252,23.3024,23.3176,12200.0
2016-08-19 12:05:00,30.55,30.55,30.53,30.54,8297.0,23.31,23.31,23.2947,23.3024,8297.0
2016-08-19 12:10:00,30.54,30.54,30.52,30.52,9110.0,23.3024,23.3024,23.2871,23.2871,9110.0
2016-08-19 12:15:00,30.51,30.52,30.51,30.51,8787.0,23.2795,23.2871,23.2795,23.2795,8787.0
2016-08-19 12:20:00,30.51,30.52,30.51,30.52,3800.0,23.2795,23.2871,23.2795,23.2871,3800.0
2016-08-19 12:25:00,30.52,30.55,30.52,30.55,5600.0,23.2871,23.31,23.2871,23.31,5600.0
2016-08-19 12:30:00,30.55,30.55,30.53,30.55,8983.0,23.31,23.31,23.2947,23.31,8983.0
2016-08-19 12:35:00,30.54,30.54,30.51,30.51,3400.0,23.3024,23.3024,23.2795,23.2795,3400.0
2016-08-19 12:40:00,30.51,30.53,30.51,30.53,11015.0,23.2795,23.2947,23.2795,23.2947,11015.0
2016-08-19 12:45:00,30.54,30.54,30.48,30.49,23189.0,23.3024,23.3024,23.2566,23.2642,23189.0
2016-08-19 12:50:00,30.49,30.49,30.44,30.45,14643.0,23.2642,23.2642,23.2261,23.2337,14643.0
2016-08-19 12:55:00,30.46,30.46,30.44,30.46,8258.0,23.2413,23.2413,23.2261,23.2413,8258.0
2016-08-19 13:00:00,30.46,30.46,30.42,30.43,19748.0,23.2413,23.2413,23.2108,23.2184,19748.0
2016-08-19 13:05:00,30.43,30.44,30.41,30.41,8213.0,23.2184,23.2261,23.2032,23.2032,8213.0
2016-08-19 13:10:00,30.42,30.42,30.4,30.41,10609.0,23.2108,23.2108,23.1955,23.2032,10609.0
2016-08-19 13:15:00,30.41,30.41,30.38,30.38,5103.0,23.2032,23.2032,23.1803,23.1803,5103.0
2016-08-19 13:20:00,30.38,30.41,30.38,30.4,16300.0,23.1803,23.2032,23.1803,23.1955,16300.0
2016-08-19 13:25:00,30.39,30.39,30.37,30.37,10101.0,23.1879,23.1879,23.1726,23.1726,10101.0
2016-08-19 13:30:00,30.36,30.39,30.35,30.39,13265.0,23.165,23.1879,23.1574,23.1879,13265.0
2016-08-19 13:35:00,30.39,30.42,30.39,30.42,13307.0,23.1879,23.2108,23.1879,23.2108,13307.0
2016-08-19 13:40:00,30.43,30.43,30.42,30.42,4093.0,23.2184,23.2184,23.2108,23.2108,4093.0
2016-08-19 13:45:00,30.43,30.46,30.43,30.45,16291.0,23.2184,23.2413,23.2184,23.2337,16291.0
2016-08-19 13:50:00,30.45,30.47,30.45,30.47,7227.0,23.2337,23.2489,23.2337,23.2489,7227.0
2016-08-19 13:55:00,30.48,30.48,30.47,30.48,5200.0,23.2566,23.2566,23.2489,23.2566,5200.0
2016-08-19 14:00:00,30.48,30.48,30.48,30.48,2824.0,23.2566,23.2566,23.2566,23.2566,2824.0
2016-08-19 14:05:00,30.48,30.49,30.47,30.47,9428.0,23.2566,23.2642,23.2489,23.2489,9428.0
2016-08-19 14:10:00,30.47,30.5,30.47,30.5,13603.0,23.2489,23.2718,23.2489,23.2718,13603.0
2016-08-19 14:15:00,30.5,30.5,30.5,30.5,500.0,23.2718,23.2718,23.2718,23.2718,500.0
2016-08-19 14:20:00,30.5,30.53,30.5,30.52,26015.0,23.2718,23.2947,23.2718,23.2871,26015.0
2016-08-19 14:25:00,30.52,30.54,30.51,30.54,14001.0,23.2871,23.3024,23.2795,23.3024,14001.0
2016-08-19 14:30:00,30.53,30.53,30.52,30.53,24400.0,23.2947,23.2947,23.2871,23.2947,24400.0
2016-08-19 14:35:00,30.53,30.53,30.51,30.52,8800.0,23.2947,23.2947,23.2795,23.2871,8800.0
2016-08-19 14:40:00,30.52,30.52,30.51,30.52,8200.0,23.2871,23.2871,23.2795,23.2871,8200.0
2016-08-19 14:45:00,30.52,30.52,30.51,30.52,4600.0,23.2871,23.2871,23.2795,23.2871,4600.0
2016-08-19 14:50:00,30.52,30.56,30.52,30.56,28035.0,23.2871,23.3176,23.2871,23.3176,28035.0
2016-08-19 14:55:00,30.56,30.56,30.55,30.56,5682.0,23.3176,23.3176,23.31,23.3176,5682.0
2016-08-19 15:00:00,30.56,30.59,30.56,30.58,61033.0,23.3176,23.3405,23.3176,23.3329,61033.0
2016-08-19 15:05:00,30.58,30.59,30.57,30.58,12048.0,23.3329,23.3405,23.3252,23.3329,12048.0
2016-08-19 15:10:00,30.58,30.59,30.58,30.58,33325.0,23.3329,23.3405,23.3329,23.3329,33325.0
2016-08-19 15:15:00,30.59,30.61,30.59,30.6,13336.0,23.3405,23.3558,23.3405,23.3481,13336.0
2016-08-19 15:20:00,30.6,30.61,30.6,30.61,20800.0,23.3481,23.3558,23.3481,23.3558,20800.0
2016-08-19 15:25:00,30.61,30.65,30.61,30.64,88070.0,23.3558,23.3863,23.3558,23.3787,88070.0
2016-08-19 15:30:00,30.63,30.65,30.61,30.64,41138.0,23.371,23.3863,23.3558,23.3787,41138.0
2016-08-19 15:35:00,30.63,30.64,30.6,30.6,30589.0,23.371,23.3787,23.3481,23.3481,30589.0
2016-08-19 15:40:00,30.59,30.59,30.56,30.57,19224.0,23.3405,23.3405,23.3176,23.3252,19224.0
2016-08-19 15:45:00,30.57,30.57,30.54,30.55,33373.0,23.3252,23.3252,23.3024,23.31,33373.0
2016-08-19 15:50:00,30.55,30.59,30.55,30.58,125692.0,23.31,23.3405,23.31,23.3329,125692.0
2016-08-19 15:55:00,30.58,30.59,30.52,30.53,112733.0,23.3329,23.3405,23.2871,23.2947,112733.0
2016-08-22 09:30:00,30.43,30.44,30.37,30.39,60121.0,23.2184,23.2261,23.1726,23.1879,60121.0
2016-08-22 09:35:00,30.39,30.44,30.39,30.44,51609.0,23.1879,23.2261,23.1879,23.2261,51609.0
2016-08-22 09:40:00,30.45,30.47,30.42,30.47,17100.0,23.2337,23.2489,23.2108,23.2489,17100.0
2016-08-22 09:45:00,30.46,30.49,30.44,30.45,15172.0,23.2413,23.2642,23.2261,23.2337,15172.0
2016-08-22 09:50:00,30.44,30.51,30.44,30.5,19463.0,23.2261,23.2795,23.2261,23.2718,19463.0
2016-08-22 09:55:00,30.5,30.56,30.5,30.55,37626.0,23.2718,23.3176,23.2718,23.31,37626.0
2016-08-22 10:00:00,30.54,30.54,30.5,30.54,19168.0,23.3024,23.3024,23.2718,23.3024,19168.0
2016-08-22 10:05:00,30.55,30.57,30.55,30.57,10481.0,23.31,23.3252,23.31,23.3252,10481.0
2016-08-22 10:10:00,30.58,30.65,30.58,30.65,28043.0,23.3329,23.3863,23.3329,23.3863,28043.0
2016-08-22 10:15:00,30.66,30.71,30.64,30.69,60862.0,23.3939,23.4321,23.3787,23.4168,60862.0
2016-08-22 10:20:00,30.69,30.71,30.64,30.71,31679.0,23.4168,23.4321,23.3787,23.4321,31679.0
2016-08-22 10:25:00,30.72,30.75,30.72,30.73,41746.0,23.4397,23.4626,23.4397,23.4473,41746.0
2016-08-22 10:30:00,30.74,30.78,30.74,30.75,20112.0,23.455,23.4855,23.455,23.4626,20112.0
2016-08-22 10:35:00,30.75,30.77,30.74,30.75,12865.0,23.4626,23.4778,23.455,23.4626,12865.0
2016-08-22 10:40:00,30.75,30.75,30.69,30.7,28018.0,23.4626,23.4626,23.4168,23.4244,28018.0
2016-08-22 10:45:00,30.7,30.71,30.66,30.67,35007.0,23.4244,23.4321,23.3939,23.4015,35007.0
2016-08-22 10:50:00,30.68,30.68,30.64,30.67,29514.0,23.4092,23.4092,23.3787,23.4015,29514.0
2016-08-22 10:55:00,30.68,30.69,30.67,30.67,19482.0,23.4092,23.4168,23.4015,23.4015,19482.0
2016-08-22 11:00:00,30.68,30.7,30.65,30.65,16926.0,23.4092,23.4244,23.3863,23.3863,16926.0
2016-08-22 11:05:00,30.66,30.67,30.64,30.64,19250.0,23.3939,23.4015,23.3787,23.3787,19250.0
2016-08-22 11:10:00,30.65,30.65,30.63,30.63,21978.0,23.3863,23.3863,23.371,23.371,21978.0
2016-08-22 11:15:00,30.63,30.63,30.54,30.54,30079.0,23.371,23.371,23.3024,23.3024,30079.0
2016-08-22 11:20:00,30.53,30.53,30.48,30.49,34674.0,23.2947,23.2947,23.2566,23.2642,34674.0
2016-08-22 11:25:00,30.49,30.5,30.47,30.47,18100.0,23.2642,23.2718,23.2489,23.2489,18100.0
2016-08-22 11:30:00,30.46,30.47,30.45,30.47,32600.0,23.2413,23.2489,23.2337,23.2489,32600.0
2016-08-22 11:35:00,30.47,30.49,30.47,30.49,24130.0,23.2489,23.2642,23.2489,23.2642,24130.0
2016-08-22 11:40:00,30.49,30.5,30.49,30.49,7772.0,23.2642,23.2718,23.2642,23.2642,7772.0
2016-08-22 11:45:00,30.49,30.5,30.49,30.49,10900.0,23.2642,23.2718,23.2642,23.2642,10900.0
2016-08-22 11:50:00,30.49,30.49,30.46,30.47,21842.0,23.2642,23.2642,23.2413,23.2489,21842.0
2016-08-22 11:55:00,30.48,30.5,30.48,30.5,10880.0,23.2566,23.2718,23.2566,23.2718,10880.0
2016-08-22 12:00:00,30.5,30.5,30.48,30.5,17199.0,23.2718,23.2718,23.2566,23.2718,17199.0
2016-08-22 12:05:00,30.5,30.51,30.5,30.51,3200.0,23.2718,23.2795,23.2718,23.2795,3200.0
2016-08-22 12:10:00,30.5,30.51,30.5,30.51,9150.0,23.2718,23.2795,23.2718,23.2795,9150.0
2016-08-22 12:15:00,30.51,30.52,30.5,30.52,8198.0,23.2795,23.2871,23.2718,23.2871,8198.0
2016-08-22 12:20:00,30.52,30.55,30.51,30.55,33576.0,23.2871,23.31,23.2795,23.31,33576.0
2016-08-22 12:25:00,30.55,30.59,30.55,30.58,62836.0,23.31,23.3405,23.31,23.3329,62836.0
2016-08-22 12:30:00,30.58,30.59,30.58,30.59,25200.0,23.3329,23.3405,23.3329,23.3405,25200.0
2016-08-22 12:35:00,30.59,30.59,30.56,30.56,10959.0,23.3405,23.3405,23.3176,23.3176,10959.0
2016-08-22 12:40:00,30.57,30.58,30.53,30.53,19526.0,23.3252,23.3329,23.2947,23.2947,19526.0
2016-08-22 12:45:00,30.53,30.56,30.52,30.56,5400.0,23.2947,23.3176,23.2871,23.3176,5400.0
2016-08-22 12:50:00,30.56,30.57,30.55,30.55,9853.0,23.3176,23.3252,23.31,23.31,9853.0
2016-08-22 12:55:00,30.55,30.55,30.54,30.55,6300.0,23.31,23.31,23.3024,23.31,6300.0
2016-08-22 13:00:00,30.55,30.55,30.53,30.55,3129.0,23.31,23.31,23.2947,23.31,3129.0
2016-08-22 13:05:00,30.55,30.56,30.55,30.55,13238.0,23.31,23.3176,23.31,23.31,13238.0
2016-08-22 13:10:00,30.56,30.56,30.56,30.56,8550.0,23.3176,23.3176,23.3176,23.3176,8550.0
2016-08-22 13:15:00,30.56,30.56,30.56,30.56,22297.0,23.3176,23.3176,23.3176,23.3176,22297.0
2016-08-22 13:20:00,30.56,30.56,30.48,30.48,36720.0,23.3176,23.3176,23.2566,23.2566,36720.0
2016-08-22 13:25:00,30.48,30.49,30.47,30.49,18700.0,23.2566,23.2642,23.2489,23.2642,18700.0
2016-08-22 13:30:00,30.5,30.5,30.48,30.49,4900.0,23.2718,23.2718,23.2566,23.2642,4900.0
2016-08-22 13:35:00,30.49,30.5,30.49,30.5,17708.0,23.2642,23.2718,23.2642,23.2718,17708.0
2016-08-22 13:40:00,30.51,30.53,30.5,30.53,9112.0,23.2795,23.2947,23.2718,23.2947,9112.0
2016-08-22 13:45:00,30.53,30.57,30.53,30.57,15162.0,23.2947,23.3252,23.2947,23.3252,15162.0
2016-08-22 13:50:00,30.57,30.58,30.55,30.56,16869.0,23.3252,23.3329,23.31,23.3176,16869.0
2016-08-22 13:55:00,30.56,30.57,30.56,30.56,11620.0,23.3176,23.3252,23.3176,23.3176,11620.0
2016-08-22 14:00:00,30.56,30.58,30.56,30.58,13760.0,23.3176,23.3329,23.3176,23.3329,13760.0
2016-08-22 14:05:00,30.58,30.59,30.58,30.58,20314.0,23.3329,23.3405,23.3329,23.3329,20314.0
2016-08-22 14:10:00,30.58,30.6,30.58,30.6,12726.0,23.3329,23.3481,23.3329,23.3481,12726.0
2016-08-22 14:15:00,30.59,30.6,30.59,30.59,10600.0,23.3405,23.3481,23.3405,23.3405,10600.0
2016-08-22 14:20:00,30.59,30.62,30.59,30.6,14362.0,23.3405,23.3634,23.3405,23.3481,14362.0
2016-08-22 14:25:00,30.6,30.6,30.55,30.55,9546.0,23.3481,23.3481,23.31,23.31,9546.0
2016-08-22 14:30:00,30.54,30.57,30.52,30.56,7652.0,23.3024,23.3252,23.2871,23.3176,7652.0
2016-08-22 14:35:00,30.56,30.57,30.56,30.57,1900.0,23.3176,23.3252,23.3176,23.3252,1900.0
2016-08-22 14:40:00,30.57,30.59,30.57,30.58,15600.0,23.3252,23.3405,23.3252,23.3329,15600.0
2016-08-22 14:45:00,30.58,30.59,30.58,30.59,9775.0,23.3329,23.3405,23.3329,23.3405,9775.0
2016-08-22 14:50:00,30.59,30.6,30.58,30.58,17811.0,23.3405,23.3481,23.3329,23.3329,17811.0
2016-08-22 14:55:00,30.58,30.58,30.57,30.57,16438.0,23.3329,23.3329,23.3252,23.3252,16438.0
2016-08-22 15:00:00,30.57,30.6,30.57,30.59,13881.0,23.3252,23.3481,23.3252,23.3405,13881.0
2016-08-22 15:05:00,30.59,30.62,30.59,30.62,10763.0,23.3405,23.3634,23.3405,23.3634,10763.0
2016-08-22 15:10:00,30.62,30.63,30.59,30.6,36688.0,23.3634,23.371,23.3405,23.3481,36688.0
2016-08-22 15:15:00,30.6,30.6,30.58,30.59,15886.0,23.3481,23.3481,23.3329,23.3405,15886.0
2016-08-22 15:20:00,30.59,30.6,30.59,30.6,7718.0,23.3405,23.3481,23.3405,23.3481,7718.0
2016-08-22 15:25:00,30.6,30.65,30.6,30.65,69319.0,23.3481,23.3863,23.3481,23.3863,69319.0
2016-08-22 15:30:00,30.64,30.66,30.64,30.66,53937.0,23.3787,23.3939,23.3787,23.3939,53937.0
2016-08-22 15:35:00,30.67,30.67,30.63,30.63,83602.0,23.4015,23.4015,23.371,23.371,83602.0
2016-08-22 15:40:00,30.63,30.63,30.62,30.63,30501.0,23.371,23.371,23.3634,23.371,30501.0
2016-08-22 15:45:00,30.63,30.63,30.6,30.61,25805.0,23.371,23.371,23.3481,23.3558,25805.0
2016-08-22 15:50:00,30.62,30.63,30.61,30.63,49202.0,23.3634,23.371,23.3558,23.371,49202.0
2016-08-22 15:55:00,30.63,30.63,30.61,30.63,102698.0,23.371,23.371,23.3558,23.371,102698.0
2016-08-23 09:30:00,30.81,30.9,30.81,30.84,53071.0,23.5084,23.577,23.5084,23.5313,53071.0
2016-08-23 09:35:00,30.84,30.94,30.82,30.91,31021.0,23.5313,23.6076,23.516,23.5847,31021.0
2016-08-23 09:40:00,30.91,30.91,30.88,30.89,24934.0,23.5847,23.5847,23.5618,23.5694,24934.0
2016-08-23 09:45:00,30.89,30.92,30.87,30.9,24082.0,23.5694,23.5923,23.5541,23.577,24082.0
2016-08-23 09:50:00,30.89,30.92,30.89,30.9,14357.0,23.5694,23.5923,23.5694,23.577,14357.0
2016-08-23 09:55:00,30.9,30.9,30.86,30.88,25870.0,23.577,23.577,23.5465,23.5618,25870.0
2016-08-23 10:00:00,30.89,30.92,30.88,30.92,21107.0,23.5694,23.5923,23.5618,23.5923,21107.0
2016-08-23 10:05:00,30.92,30.92,30.9,30.91,11900.0,23.5923,23.5923,23.577,23.5847,11900.0
2016-08-23 10:10:00,30.91,30.97,30.9,30.96,54466.0,23.5847,23.6304,23.577,23.6228,54466.0
2016-08-23 10:15:00,30.96,30.99,30.95,30.97,28820.0,23.6228,23.6457,23.6152,23.6304,28820.0
2016-08-23 10:20:00,30.97,31.0,30.95,30.97,63439.0,23.6304,23.6533,23.6152,23.6304,63439.0
2016-08-23 10:25:00,30.97,30.98,30.95,30.95,19562.0,23.6304,23.6381,23.6152,23.6152,19562.0
2016-08-23 10:30:00,30.95,30.97,30.95,30.97,15533.0,23.6152,23.6304,23.6152,23.6304,15533.0
2016-08-23 10:35:00,30.96,30.97,30.95,30.95,17700.0,23.6228,23.6304,23.6152,23.6152,17700.0
2016-08-23 10:40:00,30.95,30.95,30.9,30.9,23930.0,23.6152,23.6152,23.577,23.577,23930.0
2016-08-23 10:45:00,30.9,30.93,30.9,30.92,24054.0,23.577,23.5999,23.577,23.5923,24054.0
2016-08-23 10:50:00,30.92,30.92,30.9,30.91,19694.0,23.5923,23.5923,23.577,23.5847,19694.0
2016-08-23 10:55:00,30.91,30.91,30.89,30.91,17619.0,23.5847,23.5847,23.5694,23.5847,17619.0
2016-08-23 11:00:00,30.91,30.91,30.88,30.88,8376.0,23.5847,23.5847,23.5618,23.5618,8376.0
2016-08-23 11:05:00,30.88,30.89,30.86,30.87,12242.0,23.5618,23.5694,23.5465,23.5541,12242.0
2016-08-23 11:10:00,30.87,30.88,30.86,30.86,8341.0,23.5541,23.5618,23.5465,23.5465,8341.0
2016-08-23 11:15:00,30.86,30.88,30.85,30.86,16172.0,23.5465,23.5618,23.5389,23.5465,16172.0
2016-08-23 11:20:00,30.86,30.89,30.86,30.89,10048.0,23.5465,23.5694,23.5465,23.5694,10048.0
2016-08-23 11:25:00,30.89,30.89,30.86,30.86,6215.0,23.5694,23.5694,23.5465,23.5465,6215.0
2016-08-23 11:30:00,30.86,30.9,30.85,30.88,15908.0,23.5465,23.577,23.5389,23.5618,15908.0
2016-08-23 11:35:00,30.89,30.91,30.88,30.91,13498.0,23.5694,23.5847,23.5618,23.5847,13498.0
2016-08-23 11:40:00,30.91,30.92,30.9,30.9,12874.0,23.5847,23.5923,23.577,23.577,12874.0
2016-08-23 11:45:00,30.9,30.91,30.89,30.89,9661.0,23.577,23.5847,23.5694,23.5694,9661.0
2016-08-23 11:50:00,30.89,30.89,30.87,30.88,11288.0,23.5694,23.5694,23.5541,23.5618,11288.0
2016-08-23 11:55:00,30.88,30.88,30.86,30.86,6300.0,23.5618,23.5618,23.5465,23.5465,6300.0
2016-08-23 12:00:00,30.86,30.86,30.84,30.84,11032.0,23.5465,23.5465,23.5313,23.5313,11032.0
2016-08-23 12:05:00,30.84,30.85,30.84,30.85,12900.0,23.5313,23.5389,23.5313,23.5389,12900.0
2016-08-23 12:10:00,30.85,30.85,30.83,30.85,12416.0,23.5389,23.5389,23.5236,23.5389,12416.0
2016-08-23 12:15:00,30.85,30.86,30.84,30.86,7700.0,23.5389,23.5465,23.5313,23.5465,7700.0
2016-08-23 12:20:00,30.86,30.88,30.85,30.85,6567.0,23.5465,23.5618,23.5389,23.5389,6567.0
2016-08-23 12:25:00,30.85,30.86,30.85,30.85,5997.0,23.5389,23.5465,23.5389,23.5389,5997.0
2016-08-23 12:30:00,30.85,30.86,30.85,30.85,24969.0,23.5389,23.5465,23.5389,23.5389,24969.0
2016-08-23 12:35:00,30.85,30.89,30.85,30.87,25775.0,23.5389,23.5694,23.5389,23.5541,25775.0
2016-08-23 12:40:00,30.87,30.88,30.87,30.88,2462.0,23.5541,23.5618,23.5541,23.5618,2462.0
2016-08-23 12:45:00,30.88,30.88,30.88,30.88,1500.0,23.5618,23.5618,23.5618,23.5618,1500.0
2016-08-23 12:50:00,30.88,30.88,30.84,30.84,40165.0,23.5618,23.5618,23.5313,23.5313,40165.0
2016-08-23 12:55:00,30.84,30.84,30.82,30.84,11742.0,23.5313,23.5313,23.516,23.5313,11742.0
2016-08-23 13:00:00,30.84,30.86,30.84,30.85,6238.0,23.5313,23.5465,23.5313,23.5389,6238.0
2016-08-23 13:05:00,30.85,30.86,30.84,30.84,3797.0,23.5389,23.5465,23.5313,23.5313,3797.0
2016-08-23 13:10:00,30.84,30.85,30.84,30.85,5856.0,23.5313,23.5389,23.5313,23.5389,5856.0
2016-08-23 13:15:00,30.86,30.88,30.85,30.85,11998.0,23.5465,23.5618,23.5389,23.5389,11998.0
2016-08-23 13:20:00,30.85,30.88,30.85,30.86,14527.0,23.5389,23.5618,23.5389,23.5465,14527.0
2016-08-23 13:25:00,30.86,30.88,30.85,30.86,17042.0,23.5465,23.5618,23.5389,23.5465,17042.0
2016-08-23 13:30:00,30.86,30.87,30.86,30.87,2950.0,23.5465,23.5541,23.5465,23.5541,2950.0
2016-08-23 13:35:00,30.87,30.87,30.86,30.86,12200.0,23.5541,23.5541,23.5465,23.5465,12200.0
2016-08-23 13:40:00,30.87,30.89,30.87,30.89,9616.0,23.5541,23.5694,23.5541,23.5694,9616.0
2016-08-23 13:45:00,30.89,30.92,30.89,30.92,23637.0,23.5694,23.5923,23.5694,23.5923,23637.0
2016-08-23 13:50:00,30.92,30.95,30.92,30.95,18548.0,23.5923,23.6152,23.5923,23.6152,18548.0
2016-08-23 13:55:00,30.94,30.95,30.93,30.95,9299.0,23.6076,23.6152,23.5999,23.6152,9299.0
2016-08-23 14:00:00,30.94,30.94,30.9,30.92,16658.0,23.6076,23.6076,23.577,23.5923,16658.0
2016-08-23 14:05:00,30.92,30.93,30.92,30.93,12854.0,23.5923,23.5999,23.5923,23.5999,12854.0
2016-08-23 14:10:00,30.93,30.93,30.92,30.93,7532.0,23.5999,23.5999,23.5923,23.5999,7532.0
2016-08-23 14:15:00,30.93,30.94,30.93,30.94,3800.0,23.5999,23.6076,23.5999,23.6076,3800.0
2016-08-23 14:20:00,30.94,30.95,30.93,30.95,14375.0,23.6076,23.6152,23.5999,23.6152,14375.0
2016-08-23 14:25:00,30.95,30.97,30.95,30.96,25000.0,23.6152,23.6304,23.6152,23.6228,25000.0
2016-08-23 14:30:00,30.95,30.96,30.93,30.94,9311.0,23.6152,23.6228,23.5999,23.6076,9311.0
2016-08-23 14:35:00,30.93,30.94,30.93,30.93,9761.0,23.5999,23.6076,23.5999,23.5999,9761.0
2016-08-23 14:40:00,30.93,30.95,30.92,30.95,20372.0,23.5999,23.6152,23.5923,23.6152,20372.0
2016-08-23 14:45:00,30.95,30.97,30.93,30.97,39068.0,23.6152,23.6304,23.5999,23.6304,39068.0
2016-08-23 14:50:00,30.97,30.97,30.95,30.97,18298.0,23.6304,23.6304,23.6152,23.6304,18298.0
2016-08-23 14:55:00,30.97,31.0,30.97,30.99,53525.0,23.6304,23.6533,23.6304,23.6457,53525.0
2016-08-23 15:00:00,30.99,30.99,30.98,30.99,10789.0,23.6457,23.6457,23.6381,23.6457,10789.0
2016-08-23 15:05:00,30.99,31.0,30.99,31.0,39993.0,23.6457,23.6533,23.6457,23.6533,39993.0
2016-08-23 15:10:00,31.0,31.04,31.0,31.04,83342.0,23.6533,23.6839,23.6533,23.6839,83342.0
2016-08-23 15:15:00,31.04,31.06,31.02,31.06,34001.0,23.6839,23.6991,23.6686,23.6991,34001.0
2016-08-23 15:20:00,31.06,31.06,31.03,31.04,25833.0,23.6991,23.6991,23.6762,23.6839,25833.0
2016-08-23 15:25:00,31.04,31.04,31.01,31.03,30615.0,23.6839,23.6839,23.661,23.6762,30615.0
2016-08-23 15:30:00,31.03,31.03,31.01,31.01,26164.0,23.6762,23.6762,23.661,23.661,26164.0
2016-08-23 15:35:00,31.01,31.02,31.0,31.0,18862.0,23.661,23.6686,23.6533,23.6533,18862.0
2016-08-23 15:40:00,31.0,31.01,30.98,30.98,30501.0,23.6533,23.661,23.6381,23.6381,30501.0
2016-08-23 15:45:00,30.98,30.98,30.95,30.95,25822.0,23.6381,23.6381,23.6152,23.6152,25822.0
2016-08-23 15:50:00,30.95,30.98,30.95,30.97,71506.0,23.6152,23.6381,23.6152,23.6304,71506.0
2016-08-23 15:55:00,30.97,30.99,30.97,30.98,104357.0,23.6304,23.6457,23.6304,23.6381,104357.0
2016-08-24 09:30:00,30.99,31.1,30.97,31.09,62961.0,23.6457,23.7296,23.6304,23.722,62961.0
2016-08-24 09:35:00,31.09,31.16,31.09,31.1,30230.0,23.722,23.7754,23.722,23.7296,30230.0
2016-08-24 09:40:00,31.09,31.11,31.07,31.1,25438.0,23.722,23.7373,23.7068,23.7296,25438.0
2016-08-24 09:45:00,31.1,31.17,31.1,31.16,32482.0,23.7296,23.7831,23.7296,23.7754,32482.0
2016-08-24 09:50:00,31.16,31.19,31.12,31.19,32036.0,23.7754,23.7983,23.7449,23.7983,32036.0
2016-08-24 09:55:00,31.19,31.19,31.17,31.18,13087.0,23.7983,23.7983,23.7831,23.7907,13087.0
2016-08-24 10:00:00,31.18,31.18,31.15,31.16,9372.0,23.7907,23.7907,23.7678,23.7754,9372.0
2016-08-24 10:05:00,31.16,31.17,31.16,31.16,6284.0,23.7754,23.7831,23.7754,23.7754,6284.0
2016-08-24 10:10:00,31.15,31.19,31.13,31.18,17714.0,23.7678,23.7983,23.7525,23.7907,17714.0
2016-08-24 10:15:00,31.18,31.18,31.12,31.16,41433.0,23.7907,23.7907,23.7449,23.7754,41433.0
2016-08-24 10:20:00,31.15,31.15,31.13,31.14,17347.0,23.7678,23.7678,23.7525,23.7602,17347.0
2016-08-24 10:25:00,31.15,31.15,31.12,31.14,38931.0,23.7678,23.7678,23.7449,23.7602,38931.0
2016-08-24 10:30:00,31.13,31.14,31.12,31.13,18293.0,23.7525,23.7602,23.7449,23.7525,18293.0
2016-08-24 10:35:00,31.14,31.14,31.13,31.13,6900.0,23.7602,23.7602,23.7525,23.7525,6900.0
2016-08-24 10:40:00,31.13,31.13,31.09,31.11,24793.0,23.7525,23.7525,23.722,23.7373,24793.0
2016-08-24 10:45:00,31.11,31.11,31.05,31.05,26464.0,23.7373,23.7373,23.6915,23.6915,26464.0
2016-08-24 10:50:00,31.05,31.08,31.05,31.06,21485.0,23.6915,23.7144,23.6915,23.6991,21485.0
2016-08-24 10:55:00,31.05,31.05,31.03,31.04,7948.0,23.6915,23.6915,23.6762,23.6839,7948.0
2016-08-24 11:00:00,31.05,31.05,31.01,31.03,7897.0,23.6915,23.6915,23.661,23.6762,7897.0
2016-08-24 11:05:00,31.03,31.04,31.01,31.04,13243.0,23.6762,23.6839,23.661,23.6839,13243.0
2016-08-24 11:10:00,31.04,31.06,31.01,31.01,24668.0,23.6839,23.6991,23.661,23.661,24668.0
2016-08-24 11:15:00,31.0,31.04,31.0,31.04,12724.0,23.6533,23.6839,23.6533,23.6839,12724.0
2016-08-24 11:20:00,31.03,31.03,31.02,31.02,8600.0,23.6762,23.6762,23.6686,23.6686,8600.0
2016-08-24 11:25:00,31.02,31.05,31.01,31.04,9288.0,23.6686,23.6915,23.661,23.6839,9288.0
2016-08-24 11:30:00,31.05,31.05,31.0,31.01,8653.0,23.6915,23.6915,23.6533,23.661,8653.0
2016-08-24 11:35:00,31.0,31.02,31.0,31.0,22844.0,23.6533,23.6686,23.6533,23.6533,22844.0
2016-08-24 11:40:00,31.01,31.01,31.0,31.0,12399.0,23.661,23.661,23.6533,23.6533,12399.0
2016-08-24 11:45:00,31.0,31.0,31.0,31.0,4512.0,23.6533,23.6533,23.6533,23.6533,4512.0
2016-08-24 11:50:00,31.0,31.02,30.99,30.99,22556.0,23.6533,23.6686,23.6457,23.6457,22556.0
2016-08-24 11:55:00,30.98,30.99,30.98,30.99,10922.0,23.6381,23.6457,23.6381,23.6457,10922.0
2016-08-24 12:00:00,30.99,30.99,30.98,30.99,5500.0,23.6457,23.6457,23.6381,23.6457,5500.0
2016-08-24 12:05:00,30.99,31.02,30.99,31.02,22506.0,23.6457,23.6686,23.6457,23.6686,22506.0
2016-08-24 12:10:00,31.02,31.05,31.02,31.03,13909.0,23.6686,23.6915,23.6686,23.6762,13909.0
2016-08-24 12:15:00,31.04,31.07,31.04,31.07,27568.0,23.6839,23.7068,23.6839,23.7068,27568.0
2016-08-24 12:20:00,31.07,31.07,31.06,31.06,14368.0,23.7068,23.7068,23.6991,23.6991,14368.0
2016-08-24 12:25:00,31.07,31.07,31.07,31.07,2100.0,23.7068,23.7068,23.7068,23.7068,2100.0
2016-08-24 12:30:00,31.07,31.07,31.07,31.07,4748.0,23.7068,23.7068,23.7068,23.7068,4748.0
2016-08-24 12:35:00,31.07,31.07,31.07,31.07,3300.0,23.7068,23.7068,23.7068,23.7068,3300.0
2016-08-24 12:40:00,31.07,31.07,31.05,31.06,5187.0,23.7068,23.7068,23.6915,23.6991,5187.0
2016-08-24 12:45:00,31.06,31.08,31.06,31.08,13596.0,23.6991,23.7144,23.6991,23.7144,13596.0
2016-08-24 12:50:00,31.09,31.12,31.08,31.12,10536.0,23.722,23.7449,23.7144,23.7449,10536.0
2016-08-24 12:55:00,31.11,31.13,31.11,31.12,14507.0,23.7373,23.7525,23.7373,23.7449,14507.0
2016-08-24 13:00:00,31.11,31.11,31.08,31.08,8303.0,23.7373,23.7373,23.7144,23.7144,8303.0
2016-08-24 13:05:00,31.08,31.11,31.08,31.11,9825.0,23.7144,23.7373,23.7144,23.7373,9825.0
2016-08-24 13:10:00,31.11,31.11,31.1,31.11,12203.0,23.7373,23.7373,23.7296,23.7373,12203.0
2016-08-24 13:15:00,31.11,31.11,31.1,31.11,2052.0,23.7373,23.7373,23.7296,23.7373,2052.0
2016-08-24 13:20:00,31.11,31.11,31.1,31.11,3500.0,23.7373,23.7373,23.7296,23.7373,3500.0
2016-08-24 13:25:00,31.11,31.11,31.1,31.11,4797.0,23.7373,23.7373,23.7296,23.7373,4797.0
2016-08-24 13:30:00,31.1,31.12,31.1,31.12,6022.0,23.7296,23.7449,23.7296,23.7449,6022.0
2016-08-24 13:35:00,31.11,31.12,31.11,31.12,7220.0,23.7373,23.7449,23.7373,23.7449,7220.0
2016-08-24 13:40:00,31.11,31.13,31.11,31.13,6628.0,23.7373,23.7525,23.7373,23.7525,6628.0
2016-08-24 13:45:00,31.13,31.15,31.13,31.15,6602.0,23.7525,23.7678,23.7525,23.7678,6602.0
2016-08-24 13:50:00,31.15,31.15,31.15,31.15,1100.0,23.7678,23.7678,23.7678,23.7678,1100.0
2016-08-24 13:55:00,31.15,31.16,31.15,31.15,4841.0,23.7678,23.7754,23.7678,23.7678,4841.0
2016-08-24 14:00:00,31.15,31.16,31.12,31.13,17848.0,23.7678,23.7754,23.7449,23.7525,17848.0
2016-08-24 14:05:00,31.12,31.14,31.1,31.13,14688.0,23.7449,23.7602,23.7296,23.7525,14688.0
2016-08-24 14:10:00,31.13,31.15,31.13,31.15,10088.0,23.7525,23.7678,23.7525,23.7678,10088.0
2016-08-24 14:15:00,31.14,31.15,31.14,31.14,13201.0,23.7602,23.7678,23.7602,23.7602,13201.0
2016-08-24 14:20:00,31.14,31.15,31.11,31.12,8656.0,23.7602,23.7678,23.7373,23.7449,8656.0
2016-08-24 14:25:00,31.11,31.12,31.1,31.12,13939.0,23.7373,23.7449,23.7296,23.7449,13939.0
2016-08-24 14:30:00,31.12,31.12,31.09,31.11,20876.0,23.7449,23.7449,23.722,23.7373,20876.0
2016-08-24 14:35:00,31.11,31.11,31.1,31.1,12612.0,23.7373,23.7373,23.7296,23.7296,12612.0
2016-08-24 14:40:00,31.1,31.11,31.1,31.1,2200.0,23.7296,23.7373,23.7296,23.7296,2200.0
2016-08-24 14:45:00,31.1,31.13,31.09,31.13,48287.0,23.7296,23.7525,23.722,23.7525,48287.0
2016-08-24 14:50:00,31.13,31.14,31.11,31.14,20800.0,23.7525,23.7602,23.7373,23.7602,20800.0
2016-08-24 14:55:00,31.14,31.17,31.14,31.15,26258.0,23.7602,23.7831,23.7602,23.7678,26258.0
2016-08-24 15:00:00,31.15,31.15,31.12,31.14,20641.0,23.7678,23.7678,23.7449,23.7602,20641.0
2016-08-24 15:05:00,31.14,31.14,31.08,31.08,35216.0,23.7602,23.7602,23.7144,23.7144,35216.0
2016-08-24 15:10:00,31.08,31.1,31.07,31.07,47808.0,23.7144,23.7296,23.7068,23.7068,47808.0
2016-08-24 15:15:00,31.08,31.09,31.07,31.07,44702.0,23.7144,23.722,23.7068,23.7068,44702.0
2016-08-24 15:20:00,31.08,31.08,31.06,31.07,48297.0,23.7144,23.7144,23.6991,23.7068,48297.0
2016-08-24 15:25:00,31.07,31.07,31.05,31.07,25788.0,23.7068,23.7068,23.6915,23.7068,25788.0
2016-08-24 15:30:00,31.06,31.08,31.06,31.07,80606.0,23.6991,23.7144,23.6991,23.7068,80606.0
2016-08-24 15:35:00,31.07,31.08,31.02,31.07,83009.0,23.7068,23.7144,23.6686,23.7068,83009.0
2016-08-24 15:40:00,31.07,31.07,31.01,31.02,26790.0,23.7068,23.7068,23.661,23.6686,26790.0
2016-08-24 15:45:00,31.02,31.02,31.0,31.0,84333.0,23.6686,23.6686,23.6533,23.6533,84333.0
2016-08-24 15:50:00,31.0,31.02,30.99,31.01,81849.0,23.6533,23.6686,23.6457,23.661,81849.0
2016-08-24 15:55:00,31.01,31.07,31.01,31.07,114797.0,23.661,23.7068,23.661,23.7068,114797.0
2016-08-25 09:30:00,31.02,31.1,31.02,31.09,25914.0,23.6686,23.7296,23.6686,23.722,25914.0
2016-08-25 09:35:00,31.09,31.16,31.09,31.16,39616.0,23.722,23.7754,23.722,23.7754,39616.0
2016-08-25 09:40:00,31.16,31.19,31.14,31.18,21825.0,23.7754,23.7983,23.7602,23.7907,21825.0
2016-08-25 09:45:00,31.17,31.17,31.17,31.17,13100.0,23.7831,23.7831,23.7831,23.7831,13100.0
2016-08-25 09:50:00,31.18,31.19,31.16,31.16,32970.0,23.7907,23.7983,23.7754,23.7754,32970.0
2016-08-25 09:55:00,31.16,31.25,31.16,31.24,51901.0,23.7754,23.8441,23.7754,23.8365,51901.0
2016-08-25 10:00:00,31.24,31.31,31.22,31.31,97845.0,23.8365,23.8899,23.8212,23.8899,97845.0
2016-08-25 10:05:00,31.31,31.32,31.28,31.28,48336.0,23.8899,23.8975,23.867,23.867,48336.0
2016-08-25 10:10:00,31.28,31.28,31.25,31.25,17161.0,23.867,23.867,23.8441,23.8441,17161.0
2016-08-25 10:15:00,31.25,31.25,31.23,31.25,14929.0,23.8441,23.8441,23.8288,23.8441,14929.0
2016-08-25 10:20:00,31.25,31.25,31.24,31.24,11540.0,23.8441,23.8441,23.8365,23.8365,11540.0
2016-08-25 10:25:00,31.24,31.24,31.17,31.18,40675.0,23.8365,23.8365,23.7831,23.7907,40675.0
2016-08-25 10:30:00,31.17,31.2,31.17,31.19,17115.0,23.7831,23.8059,23.7831,23.7983,17115.0
2016-08-25 10:35:00,31.18,31.18,31.14,31.14,16465.0,23.7907,23.7907,23.7602,23.7602,16465.0
2016-08-25 10:40:00,31.14,31.15,31.13,31.15,8546.0,23.7602,23.7678,23.7525,23.7678,8546.0
2016-08-25 10:45:00,31.16,31.16,31.15,31.16,8112.0,23.7754,23.7754,23.7678,23.7754,8112.0
2016-08-25 10:50:00,31.17,31.21,31.16,31.21,37095.0,23.7831,23.8136,23.7754,23.8136,37095.0
2016-08-25 10:55:00,31.21,31.24,31.21,31.23,19778.0,23.8136,23.8365,23.8136,23.8288,19778.0
2016-08-25 11:00:00,31.23,31.29,31.23,31.28,25432.0,23.8288,23.8746,23.8288,23.867,25432.0
2016-08-25 11:05:00,31.27,31.3,31.27,31.3,27010.0,23.8594,23.8822,23.8594,23.8822,27010.0
2016-08-25 11:10:00,31.31,31.31,31.28,31.29,23500.0,23.8899,23.8899,23.867,23.8746,23500.0
2016-08-25 11:15:00,31.29,31.31,31.29,31.29,14276.0,23.8746,23.8899,23.8746,23.8746,14276.0
2016-08-25 11:20:00,31.3,31.3,31.29,31.29,15846.0,23.8822,23.8822,23.8746,23.8746,15846.0
2016-08-25 11:25:00,31.28,31.28,31.23,31.24,22855.0,23.867,23.867,23.8288,23.8365,22855.0
2016-08-25 11:30:00,31.24,31.27,31.23,31.23,16800.0,23.8365,23.8594,23.8288,23.8288,16800.0
2016-08-25 11:35:00,31.22,31.25,31.22,31.24,36333.0,23.8212,23.8441,23.8212,23.8365,36333.0
2016-08-25 11:40:00,31.24,31.24,31.21,31.21,22929.0,23.8365,23.8365,23.8136,23.8136,22929.0
2016-08-25 11:45:00,31.21,31.21,31.2,31.2,4146.0,23.8136,23.8136,23.8059,23.8059,4146.0
2016-08-25 11:50:00,31.21,31.25,31.21,31.24,20244.0,23.8136,23.8441,23.8136,23.8365,20244.0
2016-08-25 11:55:00,31.24,31.29,31.24,31.29,18277.0,23.8365,23.8746,23.8365,23.8746,18277.0
2016-08-25 12:00:00,31.28,31.31,31.28,31.3,16174.0,23.867,23.8899,23.867,23.8822,16174.0
2016-08-25 12:05:00,31.3,31.3,31.3,31.3,7200.0,23.8822,23.8822,23.8822,23.8822,7200.0
2016-08-25 12:10:00,31.3,31.3,31.28,31.28,23280.0,23.8822,23.8822,23.867,23.867,23280.0
2016-08-25 12:15:00,31.28,31.33,31.28,31.33,15399.0,23.867,23.9051,23.867,23.9051,15399.0
2016-08-25 12:20:00,31.33,31.36,31.33,31.36,16184.0,23.9051,23.928,23.9051,23.928,16184.0
2016-08-25 12:25:00,31.36,31.37,31.31,31.31,17285.0,23.928,23.9357,23.8899,23.8899,17285.0
2016-08-25 12:30:00,31.31,31.34,31.31,31.34,14890.0,23.8899,23.9128,23.8899,23.9128,14890.0
2016-08-25 12:35:00,31.34,31.35,31.34,31.35,5090.0,23.9128,23.9204,23.9128,23.9204,5090.0
2016-08-25 12:40:00,31.35,31.38,31.35,31.37,18987.0,23.9204,23.9433,23.9204,23.9357,18987.0
2016-08-25 12:45:00,31.38,31.39,31.38,31.38,10541.0,23.9433,23.9509,23.9433,23.9433,10541.0
2016-08-25 12:50:00,31.37,31.37,31.36,31.36,3300.0,23.9357,23.9357,23.928,23.928,3300.0
2016-08-25 12:55:00,31.36,31.36,31.35,31.36,5739.0,23.928,23.928,23.9204,23.928,5739.0
2016-08-25 13:00:00,31.36,31.36,31.35,31.36,8300.0,23.928,23.928,23.9204,23.928,8300.0
2016-08-25 13:05:00,31.35,31.35,31.33,31.33,8047.0,23.9204,23.9204,23.9051,23.9051,8047.0
2016-08-25 13:10:00,31.32,31.32,31.31,31.31,15200.0,23.8975,23.8975,23.8899,23.8899,15200.0
2016-08-25 13:15:00,31.31,31.32,31.31,31.32,6186.0,23.8899,23.8975,23.8899,23.8975,6186.0
2016-08-25 13:20:00,31.32,31.33,31.32,31.33,7636.0,23.8975,23.9051,23.8975,23.9051,7636.0
2016-08-25 13:25:00,31.34,31.36,31.34,31.36,5940.0,23.9128,23.928,23.9128,23.928,5940.0
2016-08-25 13:30:00,31.36,31.37,31.34,31.35,17800.0,23.928,23.9357,23.9128,23.9204,17800.0
2016-08-25 13:35:00,31.34,31.34,31.29,31.29,14069.0,23.9128,23.9128,23.8746,23.8746,14069.0
2016-08-25 13:40:00,31.3,31.3,31.26,31.27,14313.0,23.8822,23.8822,23.8517,23.8594,14313.0
2016-08-25 13:45:00,31.27,31.28,31.27,31.28,5458.0,23.8594,23.867,23.8594,23.867,5458.0
2016-08-25 13:50:00,31.28,31.3,31.28,31.3,8975.0,23.867,23.8822,23.867,23.8822,8975.0
2016-08-25 13:55:00,31.31,31.31,31.29,31.29,14267.0,23.8899,23.8899,23.8746,23.8746,14267.0
2016-08-25 14:00:00,31.28,31.29,31.28,31.29,6900.0,23.867,23.8746,23.867,23.8746,6900.0
2016-08-25 14:05:00,31.28,31.28,31.24,31.25,19727.0,23.867,23.867,23.8365,23.8441,19727.0
2016-08-25 14:10:00,31.26,31.28,31.26,31.27,8168.0,23.8517,23.867,23.8517,23.8594,8168.0
2016-08-25 14:15:00,31.27,31.27,31.25,31.26,9998.0,23.8594,23.8594,23.8441,23.8517,9998.0
2016-08-25 14:20:00,31.25,31.25,31.23,31.24,10582.0,23.8441,23.8441,23.8288,23.8365,10582.0
2016-08-25 14:25:00,31.25,31.26,31.24,31.26,6566.0,23.8441,23.8517,23.8365,23.8517,6566.0
2016-08-25 14:30:00,31.26,31.27,31.25,31.25,7590.0,23.8517,23.8594,23.8441,23.8441,7590.0
2016-08-25 14:35:00,31.25,31.25,31.25,31.25,9363.0,23.8441,23.8441,23.8441,23.8441,9363.0
2016-08-25 14:40:00,31.26,31.29,31.26,31.28,13388.0,23.8517,23.8746,23.8517,23.867,13388.0
2016-08-25 14:45:00,31.28,31.28,31.26,31.27,14315.0,23.867,23.867,23.8517,23.8594,14315.0
2016-08-25 14:50:00,31.27,31.28,31.27,31.28,16293.0,23.8594,23.867,23.8594,23.867,16293.0
2016-08-25 14:55:00,31.28,31.3,31.27,31.27,21952.0,23.867,23.8822,23.8594,23.8594,21952.0
2016-08-25 15:00:00,31.27,31.28,31.26,31.26,10200.0,23.8594,23.867,23.8517,23.8517,10200.0
2016-08-25 15:05:00,31.26,31.28,31.26,31.28,5738.0,23.8517,23.867,23.8517,23.867,5738.0
2016-08-25 15:10:00,31.29,31.29,31.28,31.28,5894.0,23.8746,23.8746,23.867,23.867,5894.0
2016-08-25 15:15:00,31.29,31.29,31.27,31.29,23791.0,23.8746,23.8746,23.8594,23.8746,23791.0
2016-08-25 15:20:00,31.29,31.33,31.29,31.33,20763.0,23.8746,23.9051,23.8746,23.9051,20763.0
2016-08-25 15:25:00,31.33,31.34,31.31,31.32,30796.0,23.9051,23.9128,23.8899,23.8975,30796.0
2016-08-25 15:30:00,31.32,31.33,31.32,31.32,13815.0,23.8975,23.9051,23.8975,23.8975,13815.0
2016-08-25 15:35:00,31.32,31.32,31.3,31.31,28883.0,23.8975,23.8975,23.8822,23.8899,28883.0
2016-08-25 15:40:00,31.31,31.32,31.28,31.3,30700.0,23.8899,23.8975,23.867,23.8822,30700.0
2016-08-25 15:45:00,31.3,31.32,31.28,31.28,28028.0,23.8822,23.8975,23.867,23.867,28028.0
2016-08-25 15:50:00,31.28,31.28,31.26,31.27,50037.0,23.867,23.867,23.8517,23.8594,50037.0
2016-08-25 15:55:00,31.28,31.3,31.26,31.29,86759.0,23.867,23.8822,23.8517,23.8746,86759.0
2016-08-26 09:30:00,31.32,31.5,31.32,31.49,30349.0,23.8975,24.0348,23.8975,24.0272,30349.0
2016-08-26 09:35:00,31.5,31.59,31.5,31.58,46061.0,24.0348,24.1035,24.0348,24.0959,46061.0
2016-08-26 09:40:00,31.59,31.59,31.48,31.48,46296.0,24.1035,24.1035,24.0196,24.0196,46296.0
2016-08-26 09:45:00,31.49,31.51,31.48,31.51,23162.0,24.0272,24.0425,24.0196,24.0425,23162.0
2016-08-26 09:50:00,31.51,31.52,31.47,31.48,30155.0,24.0425,24.0501,24.012,24.0196,30155.0
2016-08-26 09:55:00,31.49,31.49,31.46,31.48,19465.0,24.0272,24.0272,24.0043,24.0196,19465.0
2016-08-26 10:00:00,31.48,31.54,31.33,31.53,44671.0,24.0196,24.0654,23.9051,24.0577,44671.0
2016-08-26 10:05:00,31.53,31.53,31.44,31.48,27979.0,24.0577,24.0577,23.9891,24.0196,27979.0
2016-08-26 10:10:00,31.48,31.53,31.47,31.53,23600.0,24.0196,24.0577,24.012,24.0577,23600.0
2016-08-26 10:15:00,31.54,31.65,31.54,31.65,37679.0,24.0654,24.1493,24.0654,24.1493,37679.0
2016-08-26 10:20:00,31.65,31.66,31.61,31.62,40704.0,24.1493,24.1569,24.1188,24.1264,40704.0
2016-08-26 10:25:00,31.62,31.63,31.57,31.59,87914.0,24.1264,24.134,24.0883,24.1035,87914.0
2016-08-26 10:30:00,31.6,31.61,31.58,31.58,40225.0,24.1111,24.1188,24.0959,24.0959,40225.0
2016-08-26 10:35:00,31.58,31.58,31.55,31.58,59360.0,24.0959,24.0959,24.073,24.0959,59360.0
2016-08-26 10:40:00,31.58,31.58,31.53,31.55,31324.0,24.0959,24.0959,24.0577,24.073,31324.0
2016-08-26 10:45:00,31.56,31.61,31.56,31.59,17986.0,24.0806,24.1188,24.0806,24.1035,17986.0
2016-08-26 10:50:00,31.59,31.6,31.58,31.58,26256.0,24.1035,24.1111,24.0959,24.0959,26256.0
2016-08-26 10:55:00,31.58,31.61,31.58,31.6,19835.0,24.0959,24.1188,24.0959,24.1111,19835.0
2016-08-26 11:00:00,31.59,31.6,31.56,31.56,23899.0,24.1035,24.1111,24.0806,24.0806,23899.0
2016-08-26 11:05:00,31.57,31.58,31.57,31.57,12322.0,24.0883,24.0959,24.0883,24.0883,12322.0
2016-08-26 11:10:00,31.56,31.56,31.53,31.56,11139.0,24.0806,24.0806,24.0577,24.0806,11139.0
2016-08-26 11:15:00,31.57,31.6,31.57,31.58,19047.0,24.0883,24.1111,24.0883,24.0959,19047.0
2016-08-26 11:20:00,31.58,31.59,31.58,31.59,7888.0,24.0959,24.1035,24.0959,24.1035,7888.0
2016-08-26 11:25:00,31.59,31.6,31.58,31.58,9216.0,24.1035,24.1111,24.0959,24.0959,9216.0
2016-08-26 11:30:00,31.58,31.58,31.56,31.57,7271.0,24.0959,24.0959,24.0806,24.0883,7271.0
2016-08-26 11:35:00,31.57,31.57,31.5,31.51,31174.0,24.0883,24.0883,24.0348,24.0425,31174.0
2016-08-26 11:40:00,31.51,31.51,31.44,31.48,29350.0,24.0425,24.0425,23.9891,24.0196,29350.0
2016-08-26 11:45:00,31.48,31.48,31.46,31.46,7200.0,24.0196,24.0196,24.0043,24.0043,7200.0
2016-08-26 11:50:00,31.46,31.46,31.35,31.39,33011.0,24.0043,24.0043,23.9204,23.9509,33011.0
2016-08-26 11:55:00,31.4,31.4,31.34,31.34,22394.0,23.9585,23.9585,23.9128,23.9128,22394.0
2016-08-26 12:00:00,31.34,31.34,31.28,31.31,32984.0,23.9128,23.9128,23.867,23.8899,32984.0
2016-08-26 12:05:00,31.31,31.31,31.22,31.24,18309.0,23.8899,23.8899,23.8212,23.8365,18309.0
2016-08-26 12:10:00,31.24,31.26,31.2,31.26,18428.0,23.8365,23.8517,23.8059,23.8517,18428.0
2016-08-26 12:15:00,31.26,31.27,31.25,31.27,6459.0,23.8517,23.8594,23.8441,23.8594,6459.0
2016-08-26 12:20:00,31.28,31.31,31.26,31.27,12917.0,23.867,23.8899,23.8517,23.8594,12917.0
2016-08-26 12:25:00,31.27,31.28,31.24,31.25,14456.0,23.8594,23.867,23.8365,23.8441,14456.0
2016-08-26 12:30:00,31.25,31.27,31.22,31.27,10727.0,23.8441,23.8594,23.8212,23.8594,10727.0
2016-08-26 12:35:00,31.28,31.3,31.27,31.3,13278.0,23.867,23.8822,23.8594,23.8822,13278.0
2016-08-26 12:40:00,31.31,31.33,31.31,31.33,11073.0,23.8899,23.9051,23.8899,23.9051,11073.0
2016-08-26 12:45:00,31.33,31.35,31.33,31.35,6661.0,23.9051,23.9204,23.9051,23.9204,6661.0
2016-08-26 12:50:00,31.34,31.34,31.31,31.31,8300.0,23.9128,23.9128,23.8899,23.8899,8300.0
2016-08-26 12:55:00,31.32,31.35,31.32,31.33,13365.0,23.8975,23.9204,23.8975,23.9051,13365.0
2016-08-26 13:00:00,31.33,31.38,31.33,31.34,16220.0,23.9051,23.9433,23.9051,23.9128,16220.0
2016-08-26 13:05:00,31.34,31.34,31.32,31.34,6102.0,23.9128,23.9128,23.8975,23.9128,6102.0
2016-08-26 13:10:00,31.35,31.35,31.34,31.34,11051.0,23.9204,23.9204,23.9128,23.9128,11051.0
2016-08-26 13:15:00,31.33,31.33,31.3,31.3,8400.0,23.9051,23.9051,23.8822,23.8822,8400.0
2016-08-26 13:20:00,31.29,31.31,31.29,31.31,2660.0,23.8746,23.8899,23.8746,23.8899,2660.0
2016-08-26 13:25:00,31.31,31.33,31.29,31.29,18693.0,23.8899,23.9051,23.8746,23.8746,18693.0
2016-08-26 13:30:00,31.3,31.3,31.3,31.3,6788.0,23.8822,23.8822,23.8822,23.8822,6788.0
2016-08-26 13:35:00,31.29,31.3,31.27,31.3,6597.0,23.8746,23.8822,23.8594,23.8822,6597.0
2016-08-26 13:40:00,31.3,31.32,31.3,31.31,14746.0,23.8822,23.8975,23.8822,23.8899,14746.0
2016-08-26 13:45:00,31.3,31.32,31.3,31.31,15210.0,23.8822,23.8975,23.8822,23.8899,15210.0
2016-08-26 13:50:00,31.31,31.32,31.3,31.3,17855.0,23.8899,23.8975,23.8822,23.8822,17855.0
2016-08-26 13:55:00,31.3,31.3,31.27,31.28,7935.0,23.8822,23.8822,23.8594,23.867,7935.0
2016-08-26 14:00:00,31.28,31.28,31.26,31.27,7489.0,23.867,23.867,23.8517,23.8594,7489.0
2016-08-26 14:05:00,31.27,31.3,31.25,31.3,20777.0,23.8594,23.8822,23.8441,23.8822,20777.0
2016-08-26 14:10:00,31.31,31.32,31.26,31.26,11459.0,23.8899,23.8975,23.8517,23.8517,11459.0
2016-08-26 14:15:00,31.27,31.27,31.19,31.21,18690.0,23.8594,23.8594,23.7983,23.8136,18690.0
2016-08-26 14:20:00,31.22,31.22,31.19,31.21,5600.0,23.8212,23.8212,23.7983,23.8136,5600.0
2016-08-26 14:25:00,31.22,31.23,31.21,31.22,10205.0,23.8212,23.8288,23.8136,23.8212,10205.0
2016-08-26 14:30:00,31.22,31.25,31.22,31.25,13099.0,23.8212,23.8441,23.8212,23.8441,13099.0
2016-08-26 14:35:00,31.25,31.3,31.24,31.29,25299.0,23.8441,23.8822,23.8365,23.8746,25299.0
2016-08-26 14:40:00,31.29,31.29,31.28,31.28,12600.0,23.8746,23.8746,23.867,23.867,12600.0
2016-08-26 14:45:00,31.28,31.28,31.25,31.25,23472.0,23.867,23.867,23.8441,23.8441,23472.0
2016-08-26 14:50:00,31.25,31.25,31.25,31.25,3991.0,23.8441,23.8441,23.8441,23.8441,3991.0
2016-08-26 14:55:00,31.25,31.27,31.25,31.27,8824.0,23.8441,23.8594,23.8441,23.8594,8824.0
2016-08-26 15:00:00,31.27,31.28,31.26,31.26,9100.0,23.8594,23.867,23.8517,23.8517,9100.0
2016-08-26 15:05:00,31.27,31.3,31.27,31.3,23397.0,23.8594,23.8822,23.8594,23.8822,23397.0
2016-08-26 15:10:00,31.3,31.31,31.29,31.3,25924.0,23.8822,23.8899,23.8746,23.8822,25924.0
2016-08-26 15:15:00,31.31,31.33,31.31,31.32,17465.0,23.8899,23.9051,23.8899,23.8975,17465.0
2016-08-26 15:20:00,31.32,31.32,31.3,31.32,17294.0,23.8975,23.8975,23.8822,23.8975,17294.0
2016-08-26 15:25:00,31.33,31.38,31.33,31.36,32847.0,23.9051,23.9433,23.9051,23.928,32847.0
2016-08-26 15:30:00,31.36,31.4,31.36,31.38,21097.0,23.928,23.9585,23.928,23.9433,21097.0
2016-08-26 15:35:00,31.39,31.39,31.34,31.38,34261.0,23.9509,23.9509,23.9128,23.9433,34261.0
2016-08-26 15:40:00,31.38,31.4,31.36,31.36,34921.0,23.9433,23.9585,23.928,23.928,34921.0
2016-08-26 15:45:00,31.37,31.39,31.35,31.39,23449.0,23.9357,23.9509,23.9204,23.9509,23449.0
2016-08-26 15:50:00,31.39,31.39,31.34,31.34,39339.0,23.9509,23.9509,23.9128,23.9128,39339.0
2016-08-26 15:55:00,31.34,31.36,31.34,31.35,60109.0,23.9128,23.928,23.9128,23.9204,60109.0
2016-08-29 09:30:00,31.43,31.52,31.41,31.48,38375.0,23.9814,24.0501,23.9662,24.0196,38375.0
2016-08-29 09:35:00,31.49,31.58,31.49,31.57,23829.0,24.0272,24.0959,24.0272,24.0883,23829.0
2016-08-29 09:40:00,31.57,31.61,31.56,31.61,22625.0,24.0883,24.1188,24.0806,24.1188,22625.0
2016-08-29 09:45:00,31.62,31.65,31.59,31.63,38738.0,24.1264,24.1493,24.1035,24.134,38738.0
2016-08-29 09:50:00,31.64,31.68,31.63,31.68,26768.0,24.1417,24.1722,24.134,24.1722,26768.0
2016-08-29 09:55:00,31.69,31.7,31.67,31.69,33747.0,24.1798,24.1874,24.1646,24.1798,33747.0
2016-08-29 10:00:00,31.69,31.69,31.64,31.64,22727.0,24.1798,24.1798,24.1417,24.1417,22727.0
2016-08-29 10:05:00,31.64,31.66,31.64,31.66,17082.0,24.1417,24.1569,24.1417,24.1569,17082.0
2016-08-29 10:10:00,31.66,31.68,31.65,31.65,17202.0,24.1569,24.1722,24.1493,24.1493,17202.0
2016-08-29 10:15:00,31.65,31.65,31.62,31.63,17112.0,24.1493,24.1493,24.1264,24.134,17112.0
2016-08-29 10:20:00,31.62,31.62,31.58,31.58,21161.0,24.1264,24.1264,24.0959,24.0959,21161.0
2016-08-29 10:25:00,31.59,31.61,31.59,31.59,12100.0,24.1035,24.1188,24.1035,24.1035,12100.0
2016-08-29 10:30:00,31.6,31.6,31.58,31.58,17265.0,24.1111,24.1111,24.0959,24.0959,17265.0
2016-08-29 10:35:00,31.58,31.58,31.57,31.57,12163.0,24.0959,24.0959,24.0883,24.0883,12163.0
2016-08-29 10:40:00,31.58,31.61,31.58,31.61,15273.0,24.0959,24.1188,24.0959,24.1188,15273.0
2016-08-29 10:45:00,31.61,31.64,31.61,31.63,24143.0,24.1188,24.1417,24.1188,24.134,24143.0
2016-08-29 10:50:00,31.63,31.63,31.61,31.61,12225.0,24.134,24.134,24.1188,24.1188,12225.0
2016-08-29 10:55:00,31.6,31.61,31.6,31.6,4000.0,24.1111,24.1188,24.1111,24.1111,4000.0
2016-08-29 11:00:00,31.61,31.62,31.6,31.61,12125.0,24.1188,24.1264,24.1111,24.1188,12125.0
2016-08-29 11:05:00,31.61,31.63,31.61,31.62,15919.0,24.1188,24.134,24.1188,24.1264,15919.0
2016-08-29 11:10:00,31.63,31.64,31.63,31.64,26132.0,24.134,24.1417,24.134,24.1417,26132.0
2016-08-29 11:15:00,31.64,31.64,31.61,31.61,23483.0,24.1417,24.1417,24.1188,24.1188,23483.0
2016-08-29 11:20:00,31.6,31.62,31.6,31.62,3605.0,24.1111,24.1264,24.1111,24.1264,3605.0
2016-08-29 11:25:00,31.61,31.62,31.61,31.61,3296.0,24.1188,24.1264,24.1188,24.1188,3296.0
2016-08-29 11:30:00,31.61,31.61,31.57,31.59,28521.0,24.1188,24.1188,24.0883,24.1035,28521.0
2016-08-29 11:35:00,31.59,31.6,31.59,31.6,3600.0,24.1035,24.1111,24.1035,24.1111,3600.0
2016-08-29 11:40:00,31.59,31.62,31.59,31.61,20616.0,24.1035,24.1264,24.1035,24.1188,20616.0
2016-08-29 11:45:00,31.61,31.64,31.61,31.64,9614.0,24.1188,24.1417,24.1188,24.1417,9614.0
2016-08-29 11:50:00,31.64,31.64,31.63,31.64,18601.0,24.1417,24.1417,24.134,24.1417,18601.0
2016-08-29 11:55:00,31.64,31.64,31.64,31.64,6300.0,24.1417,24.1417,24.1417,24.1417,6300.0
2016-08-29 12:00:00,31.64,31.64,31.63,31.63,17927.0,24.1417,24.1417,24.134,24.134,17927.0
2016-08-29 12:05:00,31.63,31.64,31.63,31.64,1200.0,24.134,24.1417,24.134,24.1417,1200.0
2016-08-29 12:10:00,31.65,31.65,31.64,31.65,4970.0,24.1493,24.1493,24.1417,24.1493,4970.0
2016-08-29 12:15:00,31.65,31.65,31.64,31.64,11959.0,24.1493,24.1493,24.1417,24.1417,11959.0
2016-08-29 12:20:00,31.64,31.64,31.6,31.6,23604.0,24.1417,24.1417,24.1111,24.1111,23604.0
2016-08-29 12:25:00,31.61,31.62,31.61,31.61,8826.0,24.1188,24.1264,24.1188,24.1188,8826.0
2016-08-29 12:30:00,31.61,31.61,31.59,31.59,5406.0,24.1188,24.1188,24.1035,24.1035,5406.0
2016-08-29 12:35:00,31.59,31.6,31.59,31.6,1500.0,24.1035,24.1111,24.1035,24.1111,1500.0
2016-08-29 12:40:00,31.6,31.6,31.59,31.6,5824.0,24.1111,24.1111,24.1035,24.1111,5824.0
2016-08-29 12:45:00,31.6,31.61,31.6,31.61,10522.0,24.1111,24.1188,24.1111,24.1188,10522.0
2016-08-29 12:50:00,31.61,31.61,31.6,31.61,2127.0,24.1188,24.1188,24.1111,24.1188,2127.0
2016-08-29 12:55:00,31.61,31.61,31.6,31.61,8670.0,24.1188,24.1188,24.1111,24.1188,8670.0
2016-08-29 13:00:00,31.61,31.62,31.61,31.61,8363.0,24.1188,24.1264,24.1188,24.1188,8363.0
2016-08-29 13:05:00,31.61,31.62,31.6,31.62,9410.0,24.1188,24.1264,24.1111,24.1264,9410.0
2016-08-29 13:10:00,31.62,31.62,31.61,31.61,3600.0,24.1264,24.1264,24.1188,24.1188,3600.0
2016-08-29 13:15:00,31.61,31.62,31.61,31.61,10300.0,24.1188,24.1264,24.1188,24.1188,10300.0
2016-08-29 13:20:00,31.61,31.62,31.61,31.62,4789.0,24.1188,24.1264,24.1188,24.1264,4789.0
2016-08-29 13:25:00,31.61,31.61,31.6,31.6,9978.0,24.1188,24.1188,24.1111,24.1111,9978.0
2016-08-29 13:30:00,31.61,31.61,31.6,31.6,3915.0,24.1188,24.1188,24.1111,24.1111,3915.0
2016-08-29 13:35:00,31.61,31.61,31.61,31.61,4300.0,24.1188,24.1188,24.1188,24.1188,4300.0
2016-08-29 13:40:00,31.6,31.61,31.6,31.6,2007.0,24.1111,24.1188,24.1111,24.1111,2007.0
2016-08-29 13:45:00,31.6,31.6,31.59,31.6,11999.0,24.1111,24.1111,24.1035,24.1111,11999.0
2016-08-29 13:50:00,31.61,31.61,31.61,31.61,7800.0,24.1188,24.1188,24.1188,24.1188,7800.0
2016-08-29 13:55:00,31.61,31.63,31.6,31.63,9413.0,24.1188,24.134,24.1111,24.134,9413.0
2016-08-29 14:00:00,31.63,31.64,31.63,31.64,7565.0,24.134,24.1417,24.134,24.1417,7565.0
2016-08-29 14:05:00,31.63,31.64,31.63,31.64,14112.0,24.134,24.1417,24.134,24.1417,14112.0
2016-08-29 14:10:00,31.64,31.64,31.64,31.64,11805.0,24.1417,24.1417,24.1417,24.1417,11805.0
2016-08-29 14:15:00,31.64,31.64,31.63,31.64,12214.0,24.1417,24.1417,24.134,24.1417,12214.0
2016-08-29 14:20:00,31.64,31.64,31.64,31.64,2234.0,24.1417,24.1417,24.1417,24.1417,2234.0
2016-08-29 14:25:00,31.63,31.63,31.61,31.61,13214.0,24.134,24.134,24.1188,24.1188,13214.0
2016-08-29 14:30:00,31.61,31.62,31.61,31.61,10180.0,24.1188,24.1264,24.1188,24.1188,10180.0
2016-08-29 14:35:00,31.61,31.63,31.61,31.61,25966.0,24.1188,24.134,24.1188,24.1188,25966.0
2016-08-29 14:40:00,31.61,31.61,31.6,31.61,27924.0,24.1188,24.1188,24.1111,24.1188,27924.0
2016-08-29 14:45:00,31.6,31.61,31.6,31.61,3217.0,24.1111,24.1188,24.1111,24.1188,3217.0
2016-08-29 14:50:00,31.61,31.61,31.61,31.61,900.0,24.1188,24.1188,24.1188,24.1188,900.0
2016-08-29 14:55:00,31.61,31.63,31.61,31.62,26120.0,24.1188,24.134,24.1188,24.1264,26120.0
2016-08-29 15:00:00,31.61,31.62,31.61,31.62,800.0,24.1188,24.1264,24.1188,24.1264,800.0
2016-08-29 15:05:00,31.63,31.64,31.63,31.64,8800.0,24.134,24.1417,24.134,24.1417,8800.0
2016-08-29 15:10:00,31.64,31.66,31.64,31.66,14863.0,24.1417,24.1569,24.1417,24.1569,14863.0
2016-08-29 15:15:00,31.66,31.66,31.65,31.65,24100.0,24.1569,24.1569,24.1493,24.1493,24100.0
2016-08-29 15:20:00,31.65,31.66,31.64,31.64,22059.0,24.1493,24.1569,24.1417,24.1417,22059.0
2016-08-29 15:25:00,31.63,31.64,31.62,31.62,17829.0,24.134,24.1417,24.1264,24.1264,17829.0
2016-08-29 15:30:00,31.63,31.63,31.62,31.63,5211.0,24.134,24.134,24.1264,24.134,5211.0
2016-08-29 15:35:00,31.63,31.63,31.62,31.62,15896.0,24.134,24.134,24.1264,24.1264,15896.0
2016-08-29 15:40:00,31.62,31.63,31.61,31.61,28458.0,24.1264,24.134,24.1188,24.1188,28458.0
2016-08-29 15:45:00,31.61,31.63,31.59,31.59,86121.0,24.1188,24.134,24.1035,24.1035,86121.0
2016-08-29 15:50:00,31.59,31.61,31.57,31.58,187519.0,24.1035,24.1188,24.0883,24.0959,187519.0
2016-08-29 15:55:00,31.58,31.6,31.57,31.59,84669.0,24.0959,24.1111,24.0883,24.1035,84669.0
2016-08-30 09:30:00,31.61,31.65,31.61,31.64,30045.0,24.1188,24.1493,24.1188,24.1417,30045.0
2016-08-30 09:35:00,31.65,31.65,31.6,31.61,30630.0,24.1493,24.1493,24.1111,24.1188,30630.0
2016-08-30 09:40:00,31.6,31.61,31.58,31.58,9000.0,24.1111,24.1188,24.0959,24.0959,9000.0
2016-08-30 09:45:00,31.58,31.58,31.57,31.58,6011.0,24.0959,24.0959,24.0883,24.0959,6011.0
2016-08-30 09:50:00,31.58,31.61,31.56,31.61,10888.0,24.0959,24.1188,24.0806,24.1188,10888.0
2016-08-30 09:55:00,31.61,31.61,31.61,31.61,3986.0,24.1188,24.1188,24.1188,24.1188,3986.0
2016-08-30 10:00:00,31.61,31.65,31.61,31.64,12480.0,24.1188,24.1493,24.1188,24.1417,12480.0
2016-08-30 10:05:00,31.64,31.65,31.58,31.61,21292.0,24.1417,24.1493,24.0959,24.1188,21292.0
2016-08-30 10:10:00,31.61,31.61,31.59,31.61,59768.0,24.1188,24.1188,24.1035,24.1188,59768.0
2016-08-30 10:15:00,31.61,31.61,31.54,31.54,22897.0,24.1188,24.1188,24.0654,24.0654,22897.0
2016-08-30 10:20:00,31.54,31.54,31.53,31.53,8213.0,24.0654,24.0654,24.0577,24.0577,8213.0
2016-08-30 10:25:00,31.52,31.53,31.52,31.53,1300.0,24.0501,24.0577,24.0501,24.0577,1300.0
2016-08-30 10:30:00,31.53,31.53,31.43,31.43,48332.0,24.0577,24.0577,23.9814,23.9814,48332.0
2016-08-30 10:35:00,31.43,31.49,31.43,31.47,16751.0,23.9814,24.0272,23.9814,24.012,16751.0
2016-08-30 10:40:00,31.48,31.49,31.48,31.49,4800.0,24.0196,24.0272,24.0196,24.0272,4800.0
2016-08-30 10:45:00,31.49,31.5,31.49,31.5,7801.0,24.0272,24.0348,24.0272,24.0348,7801.0
2016-08-30 10:50:00,31.5,31.51,31.5,31.5,8548.0,24.0348,24.0425,24.0348,24.0348,8548.0
2016-08-30 10:55:00,31.5,31.52,31.5,31.51,5209.0,24.0348,24.0501,24.0348,24.0425,5209.0
2016-08-30 11:00:00,31.51,31.53,31.51,31.53,6475.0,24.0425,24.0577,24.0425,24.0577,6475.0
2016-08-30 11:05:00,31.54,31.56,31.52,31.53,20934.0,24.0654,24.0806,24.0501,24.0577,20934.0
2016-08-30 11:10:00,31.53,31.53,31.49,31.49,9320.0,24.0577,24.0577,24.0272,24.0272,9320.0
2016-08-30 11:15:00,31.5,31.5,31.48,31.49,9300.0,24.0348,24.0348,24.0196,24.0272,9300.0
2016-08-30 11:20:00,31.49,31.49,31.47,31.48,7125.0,24.0272,24.0272,24.012,24.0196,7125.0
2016-08-30 11:25:00,31.48,31.48,31.44,31.44,12680.0,24.0196,24.0196,23.9891,23.9891,12680.0
2016-08-30 11:30:00,31.45,31.45,31.43,31.43,10057.0,23.9967,23.9967,23.9814,23.9814,10057.0
2016-08-30 11:35:00,31.42,31.5,31.42,31.5,11799.0,23.9738,24.0348,23.9738,24.0348,11799.0
2016-08-30 11:40:00,31.49,31.49,31.47,31.48,6863.0,24.0272,24.0272,24.012,24.0196,6863.0
2016-08-30 11:45:00,31.48,31.51,31.48,31.5,10060.0,24.0196,24.0425,24.0196,24.0348,10060.0
2016-08-30 11:50:00,31.51,31.52,31.51,31.52,23443.0,24.0425,24.0501,24.0425,24.0501,23443.0
2016-08-30 11:55:00,31.52,31.53,31.51,31.51,5470.0,24.0501,24.0577,24.0425,24.0425,5470.0
2016-08-30 12:00:00,31.52,31.52,31.52,31.52,2500.0,24.0501,24.0501,24.0501,24.0501,2500.0
2016-08-30 12:05:00,31.53,31.55,31.53,31.55,11000.0,24.0577,24.073,24.0577,24.073,11000.0
2016-08-30 12:10:00,31.55,31.56,31.54,31.55,8600.0,24.073,24.0806,24.0654,24.073,8600.0
2016-08-30 12:15:00,31.55,31.57,31.55,31.56,8824.0,24.073,24.0883,24.073,24.0806,8824.0
2016-08-30 12:20:00,31.56,31.57,31.55,31.55,14332.0,24.0806,24.0883,24.073,24.073,14332.0
2016-08-30 12:25:00,31.55,31.56,31.55,31.55,7200.0,24.073,24.0806,24.073,24.073,7200.0
2016-08-30 12:30:00,31.56,31.57,31.56,31.57,3966.0,24.0806,24.0883,24.0806,24.0883,3966.0
2016-08-30 12:35:00,31.57,31.57,31.57,31.57,2900.0,24.0883,24.0883,24.0883,24.0883,2900.0
2016-08-30 12:40:00,31.57,31.58,31.55,31.55,6760.0,24.0883,24.0959,24.073,24.073,6760.0
2016-08-30 12:45:00,31.55,31.55,31.54,31.55,11571.0,24.073,24.073,24.0654,24.073,11571.0
2016-08-30 12:50:00,31.55,31.55,31.54,31.55,5452.0,24.073,24.073,24.0654,24.073,5452.0
2016-08-30 12:55:00,31.55,31.55,31.53,31.53,15961.0,24.073,24.073,24.0577,24.0577,15961.0
2016-08-30 13:00:00,31.53,31.56,31.51,31.56,31504.0,24.0577,24.0806,24.0425,24.0806,31504.0
2016-08-30 13:05:00,31.56,31.57,31.55,31.57,9371.0,24.0806,24.0883,24.073,24.0883,9371.0
2016-08-30 13:10:00,31.57,31.58,31.57,31.58,3600.0,24.0883,24.0959,24.0883,24.0959,3600.0
2016-08-30 13:15:00,31.58,31.58,31.56,31.57,5679.0,24.0959,24.0959,24.0806,24.0883,5679.0
2016-08-30 13:20:00,31.56,31.56,31.55,31.56,7005.0,24.0806,24.0806,24.073,24.0806,7005.0
2016-08-30 13:25:00,31.56,31.57,31.53,31.53,11549.0,24.0806,24.0883,24.0577,24.0577,11549.0
2016-08-30 13:30:00,31.53,31.55,31.52,31.52,12149.0,24.0577,24.073,24.0501,24.0501,12149.0
2016-08-30 13:35:00,31.51,31.51,31.5,31.51,4447.0,24.0425,24.0425,24.0348,24.0425,4447.0
2016-08-30 13:40:00,31.51,31.51,31.47,31.48,13693.0,24.0425,24.0425,24.012,24.0196,13693.0
2016-08-30 13:45:00,31.47,31.48,31.47,31.48,3800.0,24.012,24.0196,24.012,24.0196,3800.0
2016-08-30 13:50:00,31.49,31.49,31.48,31.48,600.0,24.0272,24.0272,24.0196,24.0196,600.0
2016-08-30 13:55:00,31.49,31.51,31.49,31.5,13219.0,24.0272,24.0425,24.0272,24.0348,13219.0
2016-08-30 14:00:00,31.5,31.5,31.44,31.45,22277.0,24.0348,24.0348,23.9891,23.9967,22277.0
2016-08-30 14:05:00,31.45,31.45,31.43,31.43,11100.0,23.9967,23.9967,23.9814,23.9814,11100.0
2016-08-30 14:10:00,31.44,31.46,31.44,31.46,12007.0,23.9891,24.0043,23.9891,24.0043,12007.0
2016-08-30 14:15:00,31.45,31.46,31.43,31.43,17568.0,23.9967,24.0043,23.9814,23.9814,17568.0
2016-08-30 14:20:00,31.43,31.46,31.42,31.45,7374.0,23.9814,24.0043,23.9738,23.9967,7374.0
2016-08-30 14:25:00,31.45,31.46,31.45,31.45,5000.0,23.9967,24.0043,23.9967,23.9967,5000.0
2016-08-30 14:30:00,31.45,31.45,31.42,31.43,18827.0,23.9967,23.9967,23.9738,23.9814,18827.0
2016-08-30 14:35:00,31.43,31.47,31.43,31.45,17428.0,23.9814,24.012,23.9814,23.9967,17428.0
2016-08-30 14:40:00,31.45,31.45,31.45,31.45,5192.0,23.9967,23.9967,23.9967,23.9967,5192.0
2016-08-30 14:45:00,31.45,31.47,31.45,31.45,11276.0,23.9967,24.012,23.9967,23.9967,11276.0
2016-08-30 14:50:00,31.45,31.46,31.44,31.45,7691.0,23.9967,24.0043,23.9891,23.9967,7691.0
2016-08-30 14:55:00,31.46,31.47,31.46,31.47,5900.0,24.0043,24.012,24.0043,24.012,5900.0
2016-08-30 15:00:00,31.47,31.47,31.45,31.46,10497.0,24.012,24.012,23.9967,24.0043,10497.0
2016-08-30 15:05:00,31.45,31.48,31.45,31.47,9212.0,23.9967,24.0196,23.9967,24.012,9212.0
2016-08-30 15:10:00,31.46,31.47,31.46,31.46,2600.0,24.0043,24.012,24.0043,24.0043,2600.0
2016-08-30 15:15:00,31.46,31.47,31.46,31.46,10348.0,24.0043,24.012,24.0043,24.0043,10348.0
2016-08-30 15:20:00,31.47,31.47,31.45,31.47,11448.0,24.012,24.012,23.9967,24.012,11448.0
2016-08-30 15:25:00,31.47,31.48,31.46,31.47,12033.0,24.012,24.0196,24.0043,24.012,12033.0
2016-08-30 15:30:00,31.47,31.47,31.45,31.45,14901.0,24.012,24.012,23.9967,23.9967,14901.0
2016-08-30 15:35:00,31.45,31.5,31.45,31.5,12526.0,23.9967,24.0348,23.9967,24.0348,12526.0
2016-08-30 15:40:00,31.5,31.5,31.49,31.5,18984.0,24.0348,24.0348,24.0272,24.0348,18984.0
2016-08-30 15:45:00,31.5,31.5,31.49,31.5,38484.0,24.0348,24.0348,24.0272,24.0348,38484.0
2016-08-30 15:50:00,31.5,31.51,31.49,31.5,61534.0,24.0348,24.0425,24.0272,24.0348,61534.0
2016-08-30 15:55:00,31.5,31.53,31.49,31.53,104130.0,24.0348,24.0577,24.0272,24.0577,104130.0
2016-08-31 09:30:00,31.45,31.57,31.42,31.46,37615.0,23.9967,24.0883,23.9738,24.0043,37615.0
2016-08-31 09:35:00,31.45,31.46,31.39,31.4,38324.0,23.9967,24.0043,23.9509,23.9585,38324.0
2016-08-31 09:40:00,31.39,31.45,31.39,31.4,24500.0,23.9509,23.9967,23.9509,23.9585,24500.0
2016-08-31 09:45:00,31.41,31.41,31.36,31.39,15155.0,23.9662,23.9662,23.928,23.9509,15155.0
2016-08-31 09:50:00,31.38,31.38,31.35,31.38,18631.0,23.9433,23.9433,23.9204,23.9433,18631.0
2016-08-31 09:55:00,31.38,31.42,31.38,31.42,23189.0,23.9433,23.9738,23.9433,23.9738,23189.0
2016-08-31 10:00:00,31.42,31.45,31.41,31.44,26490.0,23.9738,23.9967,23.9662,23.9891,26490.0
2016-08-31 10:05:00,31.43,31.44,31.42,31.42,31250.0,23.9814,23.9891,23.9738,23.9738,31250.0
2016-08-31 10:10:00,31.42,31.44,31.41,31.42,27120.0,23.9738,23.9891,23.9662,23.9738,27120.0
2016-08-31 10:15:00,31.42,31.42,31.41,31.41,17477.0,23.9738,23.9738,23.9662,23.9662,17477.0
2016-08-31 10:20:00,31.41,31.42,31.41,31.41,7845.0,23.9662,23.9738,23.9662,23.9662,7845.0
2016-08-31 10:25:00,31.41,31.41,31.39,31.41,10579.0,23.9662,23.9662,23.9509,23.9662,10579.0
2016-08-31 10:30:00,31.4,31.41,31.38,31.38,16413.0,23.9585,23.9662,23.9433,23.9433,16413.0
2016-08-31 10:35:00,31.38,31.39,31.34,31.38,18141.0,23.9433,23.9509,23.9128,23.9433,18141.0
2016-08-31 10:40:00,31.38,31.42,31.38,31.42,11541.0,23.9433,23.9738,23.9433,23.9738,11541.0
2016-08-31 10:45:00,31.41,31.41,31.4,31.4,12796.0,23.9662,23.9662,23.9585,23.9585,12796.0
2016-08-31 10:50:00,31.4,31.41,31.38,31.38,11348.0,23.9585,23.9662,23.9433,23.9433,11348.0
2016-08-31 10:55:00,31.38,31.38,31.33,31.34,17735.0,23.9433,23.9433,23.9051,23.9128,17735.0
2016-08-31 11:00:00,31.34,31.35,31.33,31.34,16567.0,23.9128,23.9204,23.9051,23.9128,16567.0
2016-08-31 11:05:00,31.34,31.34,31.31,31.32,16875.0,23.9128,23.9128,23.8899,23.8975,16875.0
2016-08-31 11:10:00,31.31,31.32,31.3,31.32,8200.0,23.8899,23.8975,23.8822,23.8975,8200.0
2016-08-31 11:15:00,31.31,31.36,31.31,31.36,31645.0,23.8899,23.928,23.8899,23.928,31645.0
2016-08-31 11:20:00,31.35,31.37,31.34,31.36,14509.0,23.9204,23.9357,23.9128,23.928,14509.0
2016-08-31 11:25:00,31.36,31.38,31.36,31.38,7518.0,23.928,23.9433,23.928,23.9433,7518.0
2016-08-31 11:30:00,31.37,31.39,31.36,31.39,11544.0,23.9357,23.9509,23.928,23.9509,11544.0
2016-08-31 11:35:00,31.38,31.4,31.38,31.4,16227.0,23.9433,23.9585,23.9433,23.9585,16227.0
2016-08-31 11:40:00,31.4,31.42,31.4,31.42,15135.0,23.9585,23.9738,23.9585,23.9738,15135.0
2016-08-31 11:45:00,31.42,31.43,31.4,31.4,9971.0,23.9738,23.9814,23.9585,23.9585,9971.0
2016-08-31 11:50:00,31.4,31.41,31.39,31.4,8496.0,23.9585,23.9662,23.9509,23.9585,8496.0
2016-08-31 11:55:00,31.4,31.4,31.38,31.39,7000.0,23.9585,23.9585,23.9433,23.9509,7000.0
2016-08-31 12:00:00,31.38,31.38,31.33,31.33,17988.0,23.9433,23.9433,23.9051,23.9051,17988.0
2016-08-31 12:05:00,31.33,31.35,31.32,31.35,16241.0,23.9051,23.9204,23.8975,23.9204,16241.0
2016-08-31 12:10:00,31.35,31.35,31.33,31.34,5110.0,23.9204,23.9204,23.9051,23.9128,5110.0
2016-08-31 12:15:00,31.33,31.33,31.28,31.3,24043.0,23.9051,23.9051,23.867,23.8822,24043.0
2016-08-31 12:20:00,31.3,31.3,31.27,31.3,11148.0,23.8822,23.8822,23.8594,23.8822,11148.0
2016-08-31 12:25:00,31.31,31.31,31.31,31.31,3421.0,23.8899,23.8899,23.8899,23.8899,3421.0
2016-08-31 12:30:00,31.3,31.3,31.25,31.28,15315.0,23.8822,23.8822,23.8441,23.867,15315.0
2016-08-31 12:35:00,31.28,31.3,31.27,31.28,10488.0,23.867,23.8822,23.8594,23.867,10488.0
2016-08-31 12:40:00,31.28,31.28,31.26,31.27,5014.0,23.867,23.867,23.8517,23.8594,5014.0
2016-08-31 12:45:00,31.27,31.31,31.27,31.3,4422.0,23.8594,23.8899,23.8594,23.8822,4422.0
2016-08-31 12:50:00,31.3,31.31,31.28,31.29,7600.0,23.8822,23.8899,23.867,23.8746,7600.0
2016-08-31 12:55:00,31.29,31.29,31.27,31.27,4050.0,23.8746,23.8746,23.8594,23.8594,4050.0
2016-08-31 13:00:00,31.27,31.28,31.26,31.27,5890.0,23.8594,23.867,23.8517,23.8594,5890.0
2016-08-31 13:05:00,31.27,31.27,31.26,31.27,2588.0,23.8594,23.8594,23.8517,23.8594,2588.0
2016-08-31 13:10:00,31.26,31.27,31.25,31.26,10500.0,23.8517,23.8594,23.8441,23.8517,10500.0
2016-08-31 13:15:00,31.26,31.27,31.25,31.26,5577.0,23.8517,23.8594,23.8441,23.8517,5577.0
2016-08-31 13:20:00,31.26,31.29,31.26,31.28,22854.0,23.8517,23.8746,23.8517,23.867,22854.0
2016-08-31 13:25:00,31.28,31.32,31.27,31.31,25390.0,23.867,23.8975,23.8594,23.8899,25390.0
2016-08-31 13:30:00,31.31,31.31,31.3,31.3,13752.0,23.8899,23.8899,23.8822,23.8822,13752.0
2016-08-31 13:35:00,31.3,31.31,31.3,31.31,14635.0,23.8822,23.8899,23.8822,23.8899,14635.0
2016-08-31 13:40:00,31.31,31.33,31.31,31.33,5791.0,23.8899,23.9051,23.8899,23.9051,5791.0
2016-08-31 13:45:00,31.32,31.33,31.32,31.32,10361.0,23.8975,23.9051,23.8975,23.8975,10361.0
2016-08-31 13:50:00,31.32,31.34,31.32,31.33,6882.0,23.8975,23.9128,23.8975,23.9051,6882.0
2016-08-31 13:55:00,31.33,31.33,31.33,31.33,5805.0,23.9051,23.9051,23.9051,23.9051,5805.0
2016-08-31 14:00:00,31.33,31.35,31.33,31.35,22295.0,23.9051,23.9204,23.9051,23.9204,22295.0
2016-08-31 14:05:00,31.34,31.39,31.34,31.38,27272.0,23.9128,23.9509,23.9128,23.9433,27272.0
2016-08-31 14:10:00,31.38,31.4,31.38,31.4,11219.0,23.9433,23.9585,23.9433,23.9585,11219.0
2016-08-31 14:15:00,31.39,31.39,31.39,31.39,4505.0,23.9509,23.9509,23.9509,23.9509,4505.0
2016-08-31 14:20:00,31.39,31.39,31.39,31.39,9600.0,23.9509,23.9509,23.9509,23.9509,9600.0
2016-08-31 14:25:00,31.39,31.39,31.38,31.39,19597.0,23.9509,23.9509,23.9433,23.9509,19597.0
2016-08-31 14:30:00,31.39,31.39,31.38,31.38,5178.0,23.9509,23.9509,23.9433,23.9433,5178.0
2016-08-31 14:35:00,31.37,31.37,31.36,31.36,8242.0,23.9357,23.9357,23.928,23.928,8242.0
2016-08-31 14:40:00,31.36,31.36,31.35,31.35,4894.0,23.928,23.928,23.9204,23.9204,4894.0
2016-08-31 14:45:00,31.35,31.35,31.33,31.33,9985.0,23.9204,23.9204,23.9051,23.9051,9985.0
2016-08-31 14:50:00,31.33,31.33,31.32,31.32,27554.0,23.9051,23.9051,23.8975,23.8975,27554.0
2016-08-31 14:55:00,31.33,31.33,31.32,31.33,26340.0,23.9051,23.9051,23.8975,23.9051,26340.0
2016-08-31 15:00:00,31.33,31.33,31.32,31.33,36189.0,23.9051,23.9051,23.8975,23.9051,36189.0
2016-08-31 15:05:00,31.33,31.34,31.33,31.33,2400.0,23.9051,23.9128,23.9051,23.9051,2400.0
2016-08-31 15:10:00,31.33,31.34,31.33,31.34,26956.0,23.9051,23.9128,23.9051,23.9128,26956.0
2016-08-31 15:15:00,31.33,31.36,31.33,31.36,29905.0,23.9051,23.928,23.9051,23.928,29905.0
2016-08-31 15:20:00,31.35,31.37,31.35,31.37,23585.0,23.9204,23.9357,23.9204,23.9357,23585.0
2016-08-31 15:25:00,31.36,31.38,31.36,31.36,17983.0,23.928,23.9433,23.928,23.928,17983.0
2016-08-31 15:30:00,31.36,31.39,31.36,31.39,18779.0,23.928,23.9509,23.928,23.9509,18779.0
2016-08-31 15:35:00,31.4,31.4,31.39,31.39,20559.0,23.9585,23.9585,23.9509,23.9509,20559.0
2016-08-31 15:40:00,31.4,31.41,31.4,31.41,16477.0,23.9585,23.9662,23.9585,23.9662,16477.0
2016-08-31 15:45:00,31.41,31.41,31.4,31.41,15457.0,23.9662,23.9662,23.9585,23.9662,15457.0
2016-08-31 15:50:00,31.41,31.42,31.41,31.42,66709.0,23.9662,23.9738,23.9662,23.9738,66709.0
2016-08-31 15:55:00,31.41,31.44,31.41,31.43,124200.0,23.9662,23.9891,23.9662,23.9814,124200.0
2016-09-01 09:30:00,31.42,31.53,31.34,31.49,36981.0,23.9738,24.0577,23.9128,24.0272,36981.0
2016-09-01 09:35:00,31.49,31.56,31.48,31.54,23097.0,24.0272,24.0806,24.0196,24.0654,23097.0
2016-09-01 09:40:00,31.54,31.58,31.53,31.54,18287.0,24.0654,24.0959,24.0577,24.0654,18287.0
2016-09-01 09:45:00,31.54,31.58,31.54,31.56,8442.0,24.0654,24.0959,24.0654,24.0806,8442.0
2016-09-01 09:50:00,31.57,31.59,31.5,31.52,18486.0,24.0883,24.1035,24.0348,24.0501,18486.0
2016-09-01 09:55:00,31.53,31.57,31.49,31.5,17187.0,24.0577,24.0883,24.0272,24.0348,17187.0
2016-09-01 10:00:00,31.49,31.5,31.43,31.49,51835.0,24.0272,24.0348,23.9814,24.0272,51835.0
2016-09-01 10:05:00,31.49,31.5,31.46,31.49,9264.0,24.0272,24.0348,24.0043,24.0272,9264.0
2016-09-01 10:10:00,31.49,31.5,31.45,31.47,21033.0,24.0272,24.0348,23.9967,24.012,21033.0
2016-09-01 10:15:00,31.46,31.49,31.45,31.45,19399.0,24.0043,24.0272,23.9967,23.9967,19399.0
2016-09-01 10:20:00,31.45,31.45,31.42,31.43,21756.0,23.9967,23.9967,23.9738,23.9814,21756.0
2016-09-01 10:25:00,31.43,31.43,31.39,31.39,15416.0,23.9814,23.9814,23.9509,23.9509,15416.0
2016-09-01 10:30:00,31.38,31.38,31.3,31.33,43630.0,23.9433,23.9433,23.8822,23.9051,43630.0
2016-09-01 10:35:00,31.33,31.33,31.3,31.3,8356.0,23.9051,23.9051,23.8822,23.8822,8356.0
2016-09-01 10:40:00,31.29,31.32,31.28,31.3,16182.0,23.8746,23.8975,23.867,23.8822,16182.0
2016-09-01 10:45:00,31.3,31.32,31.3,31.32,16499.0,23.8822,23.8975,23.8822,23.8975,16499.0
2016-09-01 10:50:00,31.32,31.33,31.32,31.32,8470.0,23.8975,23.9051,23.8975,23.8975,8470.0
2016-09-01 10:55:00,31.31,31.32,31.3,31.31,8128.0,23.8899,23.8975,23.8822,23.8899,8128.0
2016-09-01 11:00:00,31.3,31.3,31.26,31.29,22300.0,23.8822,23.8822,23.8517,23.8746,22300.0
2016-09-01 11:05:00,31.28,31.31,31.28,31.3,4743.0,23.867,23.8899,23.867,23.8822,4743.0
2016-09-01 11:10:00,31.3,31.31,31.3,31.31,5843.0,23.8822,23.8899,23.8822,23.8899,5843.0
2016-09-01 11:15:00,31.3,31.31,31.3,31.31,12448.0,23.8822,23.8899,23.8822,23.8899,12448.0
2016-09-01 11:20:00,31.31,31.34,31.31,31.33,8500.0,23.8899,23.9128,23.8899,23.9051,8500.0
2016-09-01 11:25:00,31.34,31.35,31.34,31.35,4300.0,23.9128,23.9204,23.9128,23.9204,4300.0
2016-09-01 11:30:00,31.35,31.36,31.34,31.36,5480.0,23.9204,23.928,23.9128,23.928,5480.0
2016-09-01 11:35:00,31.36,31.38,31.36,31.37,7200.0,23.928,23.9433,23.928,23.9357,7200.0
2016-09-01 11:40:00,31.37,31.38,31.37,31.38,4400.0,23.9357,23.9433,23.9357,23.9433,4400.0
2016-09-01 11:45:00,31.37,31.38,31.37,31.37,3772.0,23.9357,23.9433,23.9357,23.9357,3772.0
2016-09-01 11:50:00,31.36,31.36,31.33,31.35,7462.0,23.928,23.928,23.9051,23.9204,7462.0
2016-09-01 11:55:00,31.36,31.41,31.36,31.4,8114.0,23.928,23.9662,23.928,23.9585,8114.0
2016-09-01 12:00:00,31.4,31.4,31.39,31.4,2700.0,23.9585,23.9585,23.9509,23.9585,2700.0
2016-09-01 12:05:00,31.4,31.41,31.38,31.4,7135.0,23.9585,23.9662,23.9433,23.9585,7135.0
2016-09-01 12:10:00,31.39,31.46,31.38,31.46,25745.0,23.9509,24.0043,23.9433,24.0043,25745.0
2016-09-01 12:15:00,31.46,31.49,31.45,31.49,15878.0,24.0043,24.0272,23.9967,24.0272,15878.0
2016-09-01 12:20:00,31.48,31.54,31.47,31.54,11864.0,24.0196,24.0654,24.012,24.0654,11864.0
2016-09-01 12:25:00,31.55,31.56,31.52,31.52,20270.0,24.073,24.0806,24.0501,24.0501,20270.0
2016-09-01 12:30:00,31.53,31.59,31.52,31.58,19600.0,24.0577,24.1035,24.0501,24.0959,19600.0
2016-09-01 12:35:00,31.58,31.58,31.56,31.57,5800.0,24.0959,24.0959,24.0806,24.0883,5800.0
2016-09-01 12:40:00,31.56,31.57,31.55,31.57,6200.0,24.0806,24.0883,24.073,24.0883,6200.0
2016-09-01 12:45:00,31.57,31.59,31.57,31.58,12939.0,24.0883,24.1035,24.0883,24.0959,12939.0
2016-09-01 12:50:00,31.59,31.61,31.59,31.6,20877.0,24.1035,24.1188,24.1035,24.1111,20877.0
2016-09-01 12:55:00,31.59,31.59,31.58,31.58,6013.0,24.1035,24.1035,24.0959,24.0959,6013.0
2016-09-01 13:00:00,31.58,31.58,31.57,31.57,5848.0,24.0959,24.0959,24.0883,24.0883,5848.0
2016-09-01 13:05:00,31.57,31.58,31.57,31.58,2854.0,24.0883,24.0959,24.0883,24.0959,2854.0
2016-09-01 13:10:00,31.58,31.58,31.57,31.58,2700.0,24.0959,24.0959,24.0883,24.0959,2700.0
2016-09-01 13:15:00,31.58,31.59,31.58,31.59,12220.0,24.0959,24.1035,24.0959,24.1035,12220.0
2016-09-01 13:20:00,31.6,31.64,31.6,31.62,24943.0,24.1111,24.1417,24.1111,24.1264,24943.0
2016-09-01 13:25:00,31.61,31.63,31.61,31.63,6179.0,24.1188,24.134,24.1188,24.134,6179.0
2016-09-01 13:30:00,31.63,31.64,31.61,31.63,47340.0,24.134,24.1417,24.1188,24.134,47340.0
2016-09-01 13:35:00,31.62,31.63,31.59,31.59,9886.0,24.1264,24.134,24.1035,24.1035,9886.0
2016-09-01 13:40:00,31.6,31.6,31.59,31.59,6453.0,24.1111,24.1111,24.1035,24.1035,6453.0
2016-09-01 13:45:00,31.59,31.59,31.59,31.59,500.0,24.1035,24.1035,24.1035,24.1035,500.0
2016-09-01 13:50:00,31.6,31.61,31.6,31.61,3129.0,24.1111,24.1188,24.1111,24.1188,3129.0
2016-09-01 13:55:00,31.6,31.6,31.59,31.6,5981.0,24.1111,24.1111,24.1035,24.1111,5981.0
2016-09-01 14:00:00,31.59,31.59,31.57,31.58,13596.0,24.1035,24.1035,24.0883,24.0959,13596.0
2016-09-01 14:05:00,31.58,31.58,31.57,31.58,11313.0,24.0959,24.0959,24.0883,24.0959,11313.0
2016-09-01 14:10:00,31.58,31.58,31.56,31.58,14953.0,24.0959,24.0959,24.0806,24.0959,14953.0
2016-09-01 14:15:00,31.58,31.6,31.58,31.6,10073.0,24.0959,24.1111,24.0959,24.1111,10073.0
2016-09-01 14:20:00,31.6,31.6,31.58,31.6,8522.0,24.1111,24.1111,24.0959,24.1111,8522.0
2016-09-01 14:25:00,31.59,31.6,31.59,31.6,5800.0,24.1035,24.1111,24.1035,24.1111,5800.0
2016-09-01 14:30:00,31.6,31.61,31.6,31.6,21354.0,24.1111,24.1188,24.1111,24.1111,21354.0
2016-09-01 14:35:00,31.6,31.6,31.58,31.6,8309.0,24.1111,24.1111,24.0959,24.1111,8309.0
2016-09-01 14:40:00,31.61,31.62,31.6,31.61,6542.0,24.1188,24.1264,24.1111,24.1188,6542.0
2016-09-01 14:45:00,31.62,31.63,31.61,31.61,5039.0,24.1264,24.134,24.1188,24.1188,5039.0
2016-09-01 14:50:00,31.62,31.62,31.61,31.61,3300.0,24.1264,24.1264,24.1188,24.1188,3300.0
2016-09-01 14:55:00,31.62,31.63,31.61,31.61,19303.0,24.1264,24.134,24.1188,24.1188,19303.0
2016-09-01 15:00:00,31.62,31.62,31.59,31.59,19606.0,24.1264,24.1264,24.1035,24.1035,19606.0
2016-09-01 15:05:00,31.58,31.58,31.53,31.55,16576.0,24.0959,24.0959,24.0577,24.073,16576.0
2016-09-01 15:10:00,31.55,31.56,31.53,31.56,11000.0,24.073,24.0806,24.0577,24.0806,11000.0
2016-09-01 15:15:00,31.56,31.57,31.55,31.55,16079.0,24.0806,24.0883,24.073,24.073,16079.0
2016-09-01 15:20:00,31.56,31.58,31.56,31.57,16478.0,24.0806,24.0959,24.0806,24.0883,16478.0
2016-09-01 15:25:00,31.56,31.57,31.55,31.56,11939.0,24.0806,24.0883,24.073,24.0806,11939.0
2016-09-01 15:30:00,31.56,31.56,31.55,31.56,12133.0,24.0806,24.0806,24.073,24.0806,12133.0
2016-09-01 15:35:00,31.56,31.57,31.55,31.57,59436.0,24.0806,24.0883,24.073,24.0883,59436.0
2016-09-01 15:40:00,31.57,31.58,31.56,31.58,26375.0,24.0883,24.0959,24.0806,24.0959,26375.0
2016-09-01 15:45:00,31.57,31.58,31.57,31.57,37360.0,24.0883,24.0959,24.0883,24.0883,37360.0
2016-09-01 15:50:00,31.57,31.58,31.57,31.58,23620.0,24.0883,24.0959,24.0883,24.0959,23620.0
2016-09-01 15:55:00,31.58,31.61,31.58,31.58,41871.0,24.0959,24.1188,24.0959,24.0959,41871.0
2016-09-02 09:30:00,31.69,31.84,31.68,31.79,57888.0,24.1798,24.2943,24.1722,24.2561,57888.0
2016-09-02 09:35:00,31.81,31.83,31.71,31.71,25392.0,24.2714,24.2866,24.1951,24.1951,25392.0
2016-09-02 09:40:00,31.72,31.82,31.71,31.8,45864.0,24.2027,24.279,24.1951,24.2637,45864.0
2016-09-02 09:45:00,31.81,31.86,31.81,31.84,62017.0,24.2714,24.3095,24.2714,24.2943,62017.0
2016-09-02 09:50:00,31.84,31.87,31.84,31.86,23833.0,24.2943,24.3172,24.2943,24.3095,23833.0
2016-09-02 09:55:00,31.86,31.9,31.84,31.9,63666.0,24.3095,24.3401,24.2943,24.3401,63666.0
2016-09-02 10:00:00,31.91,31.92,31.89,31.91,40492.0,24.3477,24.3553,24.3324,24.3477,40492.0
2016-09-02 10:05:00,31.91,31.92,31.9,31.9,23193.0,24.3477,24.3553,24.3401,24.3401,23193.0
2016-09-02 10:10:00,31.9,31.91,31.88,31.88,47298.0,24.3401,24.3477,24.3248,24.3248,47298.0
2016-09-02 10:15:00,31.87,31.92,31.86,31.88,16544.0,24.3172,24.3553,24.3095,24.3248,16544.0
2016-09-02 10:20:00,31.88,31.92,31.88,31.92,15981.0,24.3248,24.3553,24.3248,24.3553,15981.0
2016-09-02 10:25:00,31.92,31.95,31.92,31.94,33335.0,24.3553,24.3782,24.3553,24.3706,33335.0
2016-09-02 10:30:00,31.94,31.94,31.9,31.91,28653.0,24.3706,24.3706,24.3401,24.3477,28653.0
2016-09-02 10:35:00,31.91,31.93,31.91,31.93,14886.0,24.3477,24.3629,24.3477,24.3629,14886.0
2016-09-02 10:40:00,31.92,31.92,31.88,31.89,30199.0,24.3553,24.3553,24.3248,24.3324,30199.0
2016-09-02 10:45:00,31.9,31.92,31.9,31.91,11910.0,24.3401,24.3553,24.3401,24.3477,11910.0
2016-09-02 10:50:00,31.91,31.92,31.91,31.92,4307.0,24.3477,24.3553,24.3477,24.3553,4307.0
2016-09-02 10:55:00,31.92,31.92,31.88,31.88,9433.0,24.3553,24.3553,24.3248,24.3248,9433.0
2016-09-02 11:00:00,31.89,31.91,31.89,31.91,6624.0,24.3324,24.3477,24.3324,24.3477,6624.0
2016-09-02 11:05:00,31.93,31.93,31.9,31.9,6103.0,24.3629,24.3629,24.3401,24.3401,6103.0
2016-09-02 11:10:00,31.9,31.9,31.85,31.86,40951.0,24.3401,24.3401,24.3019,24.3095,40951.0
2016-09-02 11:15:00,31.86,31.88,31.85,31.86,19720.0,24.3095,24.3248,24.3019,24.3095,19720.0
2016-09-02 11:20:00,31.86,31.89,31.86,31.88,18050.0,24.3095,24.3324,24.3095,24.3248,18050.0
2016-09-02 11:25:00,31.88,31.9,31.86,31.88,43156.0,24.3248,24.3401,24.3095,24.3248,43156.0
2016-09-02 11:30:00,31.87,31.88,31.86,31.87,24233.0,24.3172,24.3248,24.3095,24.3172,24233.0
2016-09-02 11:35:00,31.86,31.86,31.85,31.85,5510.0,24.3095,24.3095,24.3019,24.3019,5510.0
2016-09-02 11:40:00,31.85,31.87,31.84,31.87,7160.0,24.3019,24.3172,24.2943,24.3172,7160.0
2016-09-02 11:45:00,31.88,31.88,31.86,31.86,6179.0,24.3248,24.3248,24.3095,24.3095,6179.0
2016-09-02 11:50:00,31.86,31.87,31.85,31.86,10706.0,24.3095,24.3172,24.3019,24.3095,10706.0
2016-09-02 11:55:00,31.86,31.88,31.86,31.87,13622.0,24.3095,24.3248,24.3095,24.3172,13622.0
2016-09-02 12:00:00,31.88,31.88,31.86,31.87,21631.0,24.3248,24.3248,24.3095,24.3172,21631.0
2016-09-02 12:05:00,31.88,31.88,31.86,31.86,6415.0,24.3248,24.3248,24.3095,24.3095,6415.0
2016-09-02 12:10:00,31.86,31.86,31.83,31.83,7028.0,24.3095,24.3095,24.2866,24.2866,7028.0
2016-09-02 12:15:00,31.83,31.83,31.77,31.78,29903.0,24.2866,24.2866,24.2409,24.2485,29903.0
2016-09-02 12:20:00,31.78,31.78,31.76,31.76,7100.0,24.2485,24.2485,24.2332,24.2332,7100.0
2016-09-02 12:25:00,31.77,31.79,31.77,31.78,500.0,24.2409,24.2561,24.2409,24.2485,500.0
2016-09-02 12:30:00,31.78,31.78,31.77,31.77,1800.0,24.2485,24.2485,24.2409,24.2409,1800.0
2016-09-02 12:35:00,31.76,31.77,31.76,31.76,5302.0,24.2332,24.2409,24.2332,24.2332,5302.0
2016-09-02 12:40:00,31.75,31.75,31.74,31.75,8425.0,24.2256,24.2256,24.218,24.2256,8425.0
2016-09-02 12:45:00,31.74,31.74,31.72,31.72,2700.0,24.218,24.218,24.2027,24.2027,2700.0
2016-09-02 12:50:00,31.73,31.79,31.73,31.79,31736.0,24.2103,24.2561,24.2103,24.2561,31736.0
2016-09-02 12:55:00,31.78,31.78,31.76,31.76,6094.0,24.2485,24.2485,24.2332,24.2332,6094.0
2016-09-02 13:00:00,31.76,31.77,31.75,31.77,4000.0,24.2332,24.2409,24.2256,24.2409,4000.0
2016-09-02 13:05:00,31.77,31.77,31.76,31.76,10573.0,24.2409,24.2409,24.2332,24.2332,10573.0
2016-09-02 13:10:00,31.75,31.75,31.73,31.74,11731.0,24.2256,24.2256,24.2103,24.218,11731.0
2016-09-02 13:15:00,31.74,31.75,31.74,31.75,8900.0,24.218,24.2256,24.218,24.2256,8900.0
2016-09-02 13:20:00,31.76,31.77,31.76,31.77,2100.0,24.2332,24.2409,24.2332,24.2409,2100.0
2016-09-02 13:25:00,31.77,31.77,31.76,31.76,2000.0,24.2409,24.2409,24.2332,24.2332,2000.0
2016-09-02 13:30:00,31.76,31.76,31.74,31.74,3949.0,24.2332,24.2332,24.218,24.218,3949.0
2016-09-02 13:35:00,31.74,31.76,31.73,31.73,8800.0,24.218,24.2332,24.2103,24.2103,8800.0
2016-09-02 13:40:00,31.72,31.72,31.71,31.71,17371.0,24.2027,24.2027,24.1951,24.1951,17371.0
2016-09-02 13:45:00,31.7,31.73,31.7,31.72,4365.0,24.1874,24.2103,24.1874,24.2027,4365.0
2016-09-02 13:50:00,31.72,31.73,31.71,31.73,4900.0,24.2027,24.2103,24.1951,24.2103,4900.0
2016-09-02 13:55:00,31.74,31.74,31.71,31.71,4423.0,24.218,24.218,24.1951,24.1951,4423.0
2016-09-02 14:00:00,31.7,31.71,31.7,31.71,800.0,24.1874,24.1951,24.1874,24.1951,800.0
2016-09-02 14:05:00,31.72,31.75,31.72,31.75,10600.0,24.2027,24.2256,24.2027,24.2256,10600.0
2016-09-02 14:10:00,31.74,31.75,31.74,31.74,6035.0,24.218,24.2256,24.218,24.218,6035.0
2016-09-02 14:15:00,31.74,31.78,31.74,31.76,30225.0,24.218,24.2485,24.218,24.2332,30225.0
2016-09-02 14:20:00,31.75,31.75,31.74,31.74,4765.0,24.2256,24.2256,24.218,24.218,4765.0
2016-09-02 14:25:00,31.74,31.75,31.74,31.75,3938.0,24.218,24.2256,24.218,24.2256,3938.0
2016-09-02 14:30:00,31.75,31.75,31.75,31.75,2800.0,24.2256,24.2256,24.2256,24.2256,2800.0
2016-09-02 14:35:00,31.75,31.77,31.74,31.77,10054.0,24.2256,24.2409,24.218,24.2409,10054.0
2016-09-02 14:40:00,31.77,31.78,31.76,31.76,4679.0,24.2409,24.2485,24.2332,24.2332,4679.0
2016-09-02 14:45:00,31.77,31.77,31.76,31.76,6377.0,24.2409,24.2409,24.2332,24.2332,6377.0
2016-09-02 14:50:00,31.76,31.78,31.76,31.78,1700.0,24.2332,24.2485,24.2332,24.2485,1700.0
2016-09-02 14:55:00,31.79,31.8,31.79,31.79,2918.0,24.2561,24.2637,24.2561,24.2561,2918.0
2016-09-02 15:00:00,31.8,31.81,31.79,31.81,8710.0,24.2637,24.2714,24.2561,24.2714,8710.0
2016-09-02 15:05:00,31.81,31.83,31.8,31.8,7755.0,24.2714,24.2866,24.2637,24.2637,7755.0
2016-09-02 15:10:00,31.8,31.82,31.8,31.81,3447.0,24.2637,24.279,24.2637,24.2714,3447.0
2016-09-02 15:15:00,31.81,31.82,31.81,31.82,2341.0,24.2714,24.279,24.2714,24.279,2341.0
2016-09-02 15:20:00,31.82,31.83,31.8,31.8,12745.0,24.279,24.2866,24.2637,24.2637,12745.0
2016-09-02 15:25:00,31.8,31.81,31.8,31.8,4166.0,24.2637,24.2714,24.2637,24.2637,4166.0
2016-09-02 15:30:00,31.81,31.82,31.8,31.81,4821.0,24.2714,24.279,24.2637,24.2714,4821.0
2016-09-02 15:35:00,31.81,31.83,31.81,31.83,8743.0,24.2714,24.2866,24.2714,24.2866,8743.0
2016-09-02 15:40:00,31.83,31.83,31.83,31.83,3700.0,24.2866,24.2866,24.2866,24.2866,3700.0
2016-09-02 15:45:00,31.82,31.83,31.81,31.82,17034.0,24.279,24.2866,24.2714,24.279,17034.0
2016-09-02 15:50:00,31.82,31.83,31.81,31.83,35379.0,24.279,24.2866,24.2714,24.2866,35379.0
2016-09-02 15:55:00,31.83,31.84,31.83,31.83,28158.0,24.2866,24.2943,24.2866,24.2866,28158.0
2016-09-06 09:30:00,31.9,31.94,31.84,31.85,23676.0,24.3401,24.3706,24.2943,24.3019,23676.0
2016-09-06 09:35:00,31.87,31.91,31.86,31.87,15981.0,24.3172,24.3477,24.3095,24.3172,15981.0
2016-09-06 09:40:00,31.87,31.9,31.84,31.84,11618.0,24.3172,24.3401,24.2943,24.2943,11618.0
2016-09-06 09:45:00,31.85,31.88,31.84,31.88,13610.0,24.3019,24.3248,24.2943,24.3248,13610.0
2016-09-06 09:50:00,31.87,31.88,31.85,31.85,24678.0,24.3172,24.3248,24.3019,24.3019,24678.0
2016-09-06 09:55:00,31.86,31.87,31.86,31.86,3300.0,24.3095,24.3172,24.3095,24.3095,3300.0
2016-09-06 10:00:00,31.86,31.89,31.84,31.89,26223.0,24.3095,24.3324,24.2943,24.3324,26223.0
2016-09-06 10:05:00,31.89,31.89,31.8,31.82,50180.0,24.3324,24.3324,24.2637,24.279,50180.0
2016-09-06 10:10:00,31.83,31.85,31.81,31.82,17693.0,24.2866,24.3019,24.2714,24.279,17693.0
2016-09-06 10:15:00,31.82,31.83,31.78,31.8,18548.0,24.279,24.2866,24.2485,24.2637,18548.0
2016-09-06 10:20:00,31.8,31.81,31.77,31.77,34862.0,24.2637,24.2714,24.2409,24.2409,34862.0
2016-09-06 10:25:00,31.78,31.78,31.73,31.75,14184.0,24.2485,24.2485,24.2103,24.2256,14184.0
2016-09-06 10:30:00,31.75,31.78,31.75,31.77,20481.0,24.2256,24.2485,24.2256,24.2409,20481.0
2016-09-06 10:35:00,31.77,31.78,31.76,31.77,20762.0,24.2409,24.2485,24.2332,24.2409,20762.0
2016-09-06 10:40:00,31.77,31.78,31.76,31.77,24600.0,24.2409,24.2485,24.2332,24.2409,24600.0
2016-09-06 10:45:00,31.77,31.77,31.73,31.73,33137.0,24.2409,24.2409,24.2103,24.2103,33137.0
2016-09-06 10:50:00,31.72,31.74,31.72,31.74,11714.0,24.2027,24.218,24.2027,24.218,11714.0
2016-09-06 10:55:00,31.73,31.74,31.72,31.74,2320.0,24.2103,24.218,24.2027,24.218,2320.0
2016-09-06 11:00:00,31.74,31.74,31.72,31.72,5136.0,24.218,24.218,24.2027,24.2027,5136.0
2016-09-06 11:05:00,31.72,31.73,31.7,31.7,6536.0,24.2027,24.2103,24.1874,24.1874,6536.0
2016-09-06 11:10:00,31.71,31.74,31.71,31.74,5697.0,24.1951,24.218,24.1951,24.218,5697.0
2016-09-06 11:15:00,31.74,31.77,31.74,31.76,17803.0,24.218,24.2409,24.218,24.2332,17803.0
2016-09-06 11:20:00,31.75,31.78,31.75,31.75,9054.0,24.2256,24.2485,24.2256,24.2256,9054.0
2016-09-06 11:25:00,31.75,31.75,31.74,31.74,22731.0,24.2256,24.2256,24.218,24.218,22731.0
2016-09-06 11:30:00,31.75,31.76,31.73,31.73,4499.0,24.2256,24.2332,24.2103,24.2103,4499.0
2016-09-06 11:35:00,31.74,31.74,31.73,31.74,2701.0,24.218,24.218,24.2103,24.218,2701.0
2016-09-06 11:40:00,31.74,31.75,31.73,31.73,4500.0,24.218,24.2256,24.2103,24.2103,4500.0
2016-09-06 11:45:00,31.73,31.76,31.73,31.76,12797.0,24.2103,24.2332,24.2103,24.2332,12797.0
2016-09-06 11:50:00,31.76,31.76,31.76,31.76,1600.0,24.2332,24.2332,24.2332,24.2332,1600.0
2016-09-06 11:55:00,31.77,31.77,31.76,31.76,3826.0,24.2409,24.2409,24.2332,24.2332,3826.0
2016-09-06 12:00:00,31.76,31.79,31.75,31.78,20724.0,24.2332,24.2561,24.2256,24.2485,20724.0
2016-09-06 12:05:00,31.78,31.78,31.76,31.77,16856.0,24.2485,24.2485,24.2332,24.2409,16856.0
2016-09-06 12:10:00,31.77,31.77,31.75,31.75,10602.0,24.2409,24.2409,24.2256,24.2256,10602.0
2016-09-06 12:15:00,31.75,31.76,31.75,31.75,600.0,24.2256,24.2332,24.2256,24.2256,600.0
2016-09-06 12:20:00,31.75,31.76,31.75,31.76,4429.0,24.2256,24.2332,24.2256,24.2332,4429.0
2016-09-06 12:25:00,31.76,31.76,31.76,31.76,600.0,24.2332,24.2332,24.2332,24.2332,600.0
2016-09-06 12:30:00,31.76,31.82,31.76,31.81,27592.0,24.2332,24.279,24.2332,24.2714,27592.0
2016-09-06 12:35:00,31.81,31.81,31.8,31.81,1704.0,24.2714,24.2714,24.2637,24.2714,1704.0
2016-09-06 12:40:00,31.82,31.83,31.81,31.81,14696.0,24.279,24.2866,24.2714,24.2714,14696.0
2016-09-06 12:45:00,31.81,31.82,31.81,31.82,2304.0,24.2714,24.279,24.2714,24.279,2304.0
2016-09-06 12:50:00,31.82,31.82,31.82,31.82,100.0,24.279,24.279,24.279,24.279,100.0
2016-09-06 12:55:00,31.82,31.83,31.81,31.81,13673.0,24.279,24.2866,24.2714,24.2714,13673.0
2016-09-06 13:00:00,31.81,31.81,31.81,31.81,1200.0,24.2714,24.2714,24.2714,24.2714,1200.0
2016-09-06 13:05:00,31.8,31.8,31.77,31.77,4500.0,24.2637,24.2637,24.2409,24.2409,4500.0
2016-09-06 13:10:00,31.78,31.8,31.78,31.78,4928.0,24.2485,24.2637,24.2485,24.2485,4928.0
2016-09-06 13:15:00,31.79,31.81,31.79,31.81,5424.0,24.2561,24.2714,24.2561,24.2714,5424.0
2016-09-06 13:20:00,31.8,31.8,31.77,31.77,5009.0,24.2637,24.2637,24.2409,24.2409,5009.0
2016-09-06 13:25:00,31.77,31.78,31.77,31.78,1912.0,24.2409,24.2485,24.2409,24.2485,1912.0
2016-09-06 13:30:00,31.77,31.78,31.77,31.78,3241.0,24.2409,24.2485,24.2409,24.2485,3241.0
2016-09-06 13:35:00,31.78,31.79,31.78,31.79,40096.0,24.2485,24.2561,24.2485,24.2561,40096.0
2016-09-06 13:40:00,31.8,31.8,31.8,31.8,15947.0,24.2637,24.2637,24.2637,24.2637,15947.0
2016-09-06 13:45:00,31.8,31.8,31.8,31.8,400.0,24.2637,24.2637,24.2637,24.2637,400.0
2016-09-06 13:50:00,31.8,31.82,31.8,31.82,31208.0,24.2637,24.279,24.2637,24.279,31208.0
2016-09-06 13:55:00,31.82,31.82,31.8,31.8,2200.0,24.279,24.279,24.2637,24.2637,2200.0
2016-09-06 14:00:00,31.8,31.8,31.77,31.78,9324.0,24.2637,24.2637,24.2409,24.2485,9324.0
2016-09-06 14:05:00,31.77,31.77,31.76,31.77,8583.0,24.2409,24.2409,24.2332,24.2409,8583.0
2016-09-06 14:10:00,31.77,31.78,31.77,31.77,700.0,24.2409,24.2485,24.2409,24.2409,700.0
2016-09-06 14:15:00,31.77,31.79,31.77,31.79,2503.0,24.2409,24.2561,24.2409,24.2561,2503.0
2016-09-06 14:20:00,31.8,31.81,31.78,31.78,7729.0,24.2637,24.2714,24.2485,24.2485,7729.0
2016-09-06 14:25:00,31.78,31.79,31.78,31.78,9877.0,24.2485,24.2561,24.2485,24.2485,9877.0
2016-09-06 14:30:00,31.77,31.78,31.77,31.78,3318.0,24.2409,24.2485,24.2409,24.2485,3318.0
2016-09-06 14:35:00,31.79,31.8,31.79,31.8,1214.0,24.2561,24.2637,24.2561,24.2637,1214.0
2016-09-06 14:40:00,31.8,31.82,31.8,31.8,5786.0,24.2637,24.279,24.2637,24.2637,5786.0
2016-09-06 14:45:00,31.8,31.81,31.8,31.81,1620.0,24.2637,24.2714,24.2637,24.2714,1620.0
2016-09-06 14:50:00,31.81,31.81,31.81,31.81,3174.0,24.2714,24.2714,24.2714,24.2714,3174.0
2016-09-06 14:55:00,31.82,31.83,31.82,31.83,3116.0,24.279,24.2866,24.279,24.2866,3116.0
2016-09-06 15:00:00,31.82,31.83,31.82,31.83,3100.0,24.279,24.2866,24.279,24.2866,3100.0
2016-09-06 15:05:00,31.83,31.83,31.82,31.82,6349.0,24.2866,24.2866,24.279,24.279,6349.0
2016-09-06 15:10:00,31.83,31.84,31.82,31.82,21750.0,24.2866,24.2943,24.279,24.279,21750.0
2016-09-06 15:15:00,31.82,31.82,31.81,31.81,2000.0,24.279,24.279,24.2714,24.2714,2000.0
2016-09-06 15:20:00,31.82,31.82,31.82,31.82,900.0,24.279,24.279,24.279,24.279,900.0
2016-09-06 15:25:00,31.82,31.82,31.82,31.82,3500.0,24.279,24.279,24.279,24.279,3500.0
2016-09-06 15:30:00,31.82,31.82,31.81,31.81,4869.0,24.279,24.279,24.2714,24.2714,4869.0
2016-09-06 15:35:00,31.81,31.81,31.79,31.8,8589.0,24.2714,24.2714,24.2561,24.2637,8589.0
2016-09-06 15:40:00,31.8,31.81,31.8,31.81,5478.0,24.2637,24.2714,24.2637,24.2714,5478.0
2016-09-06 15:45:00,31.81,31.81,31.81,31.81,2300.0,24.2714,24.2714,24.2714,24.2714,2300.0
2016-09-06 15:50:00,31.81,31.84,31.81,31.84,25596.0,24.2714,24.2943,24.2714,24.2943,25596.0
2016-09-06 15:55:00,31.83,31.86,31.83,31.86,85564.0,24.2866,24.3095,24.2866,24.3095,85564.0
2016-09-07 09:30:00,31.78,31.88,31.78,31.86,21737.0,24.2485,24.3248,24.2485,24.3095,21737.0
2016-09-07 09:35:00,31.87,31.88,31.82,31.86,22599.0,24.3172,24.3248,24.279,24.3095,22599.0
2016-09-07 09:40:00,31.86,31.91,31.86,31.91,16049.0,24.3095,24.3477,24.3095,24.3477,16049.0
2016-09-07 09:45:00,31.92,31.93,31.89,31.9,13114.0,24.3553,24.3629,24.3324,24.3401,13114.0
2016-09-07 09:50:00,31.9,31.9,31.86,31.9,8807.0,24.3401,24.3401,24.3095,24.3401,8807.0
2016-09-07 09:55:00,31.89,31.92,31.89,31.92,12833.0,24.3324,24.3553,24.3324,24.3553,12833.0
2016-09-07 10:00:00,31.92,31.93,31.9,31.91,22294.0,24.3553,24.3629,24.3401,24.3477,22294.0
2016-09-07 10:05:00,31.9,31.91,31.88,31.89,13584.0,24.3401,24.3477,24.3248,24.3324,13584.0
2016-09-07 10:10:00,31.89,31.91,31.89,31.91,15221.0,24.3324,24.3477,24.3324,24.3477,15221.0
2016-09-07 10:15:00,31.91,31.92,31.91,31.91,4988.0,24.3477,24.3553,24.3477,24.3477,4988.0
2016-09-07 10:20:00,31.91,31.93,31.91,31.92,15386.0,24.3477,24.3629,24.3477,24.3553,15386.0
2016-09-07 10:25:00,31.91,31.91,31.87,31.89,3889.0,24.3477,24.3477,24.3172,24.3324,3889.0
2016-09-07 10:30:00,31.89,31.9,31.89,31.9,7070.0,24.3324,24.3401,24.3324,24.3401,7070.0
2016-09-07 10:35:00,31.9,31.91,31.88,31.89,17390.0,24.3401,24.3477,24.3248,24.3324,17390.0
2016-09-07 10:40:00,31.89,31.89,31.86,31.86,9800.0,24.3324,24.3324,24.3095,24.3095,9800.0
2016-09-07 10:45:00,31.86,31.86,31.82,31.83,14759.0,24.3095,24.3095,24.279,24.2866,14759.0
2016-09-07 10:50:00,31.83,31.84,31.83,31.83,15071.0,24.2866,24.2943,24.2866,24.2866,15071.0
2016-09-07 10:55:00,31.83,31.86,31.83,31.85,13600.0,24.2866,24.3095,24.2866,24.3019,13600.0
2016-09-07 11:00:00,31.85,31.85,31.85,31.85,6249.0,24.3019,24.3019,24.3019,24.3019,6249.0
2016-09-07 11:05:00,31.85,31.87,31.85,31.85,15887.0,24.3019,24.3172,24.3019,24.3019,15887.0
2016-09-07 11:10:00,31.85,31.85,31.83,31.84,8002.0,24.3019,24.3019,24.2866,24.2943,8002.0
2016-09-07 11:15:00,31.84,31.84,31.8,31.8,21687.0,24.2943,24.2943,24.2637,24.2637,21687.0
2016-09-07 11:20:00,31.78,31.8,31.78,31.8,4400.0,24.2485,24.2637,24.2485,24.2637,4400.0
2016-09-07 11:25:00,31.8,31.81,31.8,31.8,2690.0,24.2637,24.2714,24.2637,24.2637,2690.0
2016-09-07 11:30:00,31.8,31.81,31.8,31.8,5013.0,24.2637,24.2714,24.2637,24.2637,5013.0
2016-09-07 11:35:00,31.8,31.8,31.79,31.8,2100.0,24.2637,24.2637,24.2561,24.2637,2100.0
2016-09-07 11:40:00,31.79,31.79,31.78,31.78,1000.0,24.2561,24.2561,24.2485,24.2485,1000.0
2016-09-07 11:45:00,31.77,31.77,31.76,31.77,8026.0,24.2409,24.2409,24.2332,24.2409,8026.0
2016-09-07 11:50:00,31.78,31.79,31.77,31.77,2820.0,24.2485,24.2561,24.2409,24.2409,2820.0
2016-09-07 11:55:00,31.77,31.8,31.77,31.8,2800.0,24.2409,24.2637,24.2409,24.2637,2800.0
2016-09-07 12:00:00,31.8,31.81,31.8,31.8,6005.0,24.2637,24.2714,24.2637,24.2637,6005.0
2016-09-07 12:05:00,31.8,31.83,31.8,31.81,8624.0,24.2637,24.2866,24.2637,24.2714,8624.0
2016-09-07 12:10:00,31.81,31.82,31.8,31.82,10600.0,24.2714,24.279,24.2637,24.279,10600.0
2016-09-07 12:15:00,31.81,31.81,31.78,31.79,5710.0,24.2714,24.2714,24.2485,24.2561,5710.0
2016-09-07 12:20:00,31.78,31.78,31.77,31.78,6389.0,24.2485,24.2485,24.2409,24.2485,6389.0
2016-09-07 12:25:00,31.77,31.77,31.75,31.77,3145.0,24.2409,24.2409,24.2256,24.2409,3145.0
2016-09-07 12:30:00,31.77,31.78,31.77,31.77,15998.0,24.2409,24.2485,24.2409,24.2409,15998.0
2016-09-07 12:35:00,31.77,31.77,31.76,31.77,9355.0,24.2409,24.2409,24.2332,24.2409,9355.0
2016-09-07 12:40:00,31.78,31.81,31.78,31.8,7926.0,24.2485,24.2714,24.2485,24.2637,7926.0
2016-09-07 12:45:00,31.8,31.8,31.79,31.79,4305.0,24.2637,24.2637,24.2561,24.2561,4305.0
2016-09-07 12:50:00,31.8,31.8,31.77,31.78,10888.0,24.2637,24.2637,24.2409,24.2485,10888.0
2016-09-07 12:55:00,31.77,31.78,31.77,31.78,7259.0,24.2409,24.2485,24.2409,24.2485,7259.0
2016-09-07 13:00:00,31.78,31.8,31.78,31.8,20848.0,24.2485,24.2637,24.2485,24.2637,20848.0
2016-09-07 13:05:00,31.8,31.82,31.8,31.81,9411.0,24.2637,24.279,24.2637,24.2714,9411.0
2016-09-07 13:10:00,31.82,31.82,31.82,31.82,3721.0,24.279,24.279,24.279,24.279,3721.0
2016-09-07 13:15:00,31.82,31.83,31.81,31.83,3747.0,24.279,24.2866,24.2714,24.2866,3747.0
2016-09-07 13:20:00,31.83,31.83,31.81,31.81,2706.0,24.2866,24.2866,24.2714,24.2714,2706.0
2016-09-07 13:25:00,31.82,31.83,31.82,31.83,3040.0,24.279,24.2866,24.279,24.2866,3040.0
2016-09-07 13:30:00,31.84,31.84,31.83,31.83,1627.0,24.2943,24.2943,24.2866,24.2866,1627.0
2016-09-07 13:35:00,31.83,31.83,31.83,31.83,700.0,24.2866,24.2866,24.2866,24.2866,700.0
2016-09-07 13:40:00,31.83,31.83,31.83,31.83,2516.0,24.2866,24.2866,24.2866,24.2866,2516.0
2016-09-07 13:45:00,31.83,31.84,31.83,31.83,1462.0,24.2866,24.2943,24.2866,24.2866,1462.0
2016-09-07 13:50:00,31.83,31.84,31.83,31.84,900.0,24.2866,24.2943,24.2866,24.2943,900.0
2016-09-07 13:55:00,31.84,31.84,31.83,31.83,18874.0,24.2943,24.2943,24.2866,24.2866,18874.0
2016-09-07 14:00:00,31.82,31.83,31.82,31.83,11333.0,24.279,24.2866,24.279,24.2866,11333.0
2016-09-07 14:05:00,31.83,31.84,31.82,31.83,4267.0,24.2866,24.2943,24.279,24.2866,4267.0
2016-09-07 14:10:00,31.82,31.84,31.82,31.84,9412.0,24.279,24.2943,24.279,24.2943,9412.0
2016-09-07 14:15:00,31.85,31.86,31.84,31.84,2270.0,24.3019,24.3095,24.2943,24.2943,2270.0
2016-09-07 14:20:00,31.84,31.84,31.83,31.83,4218.0,24.2943,24.2943,24.2866,24.2866,4218.0
2016-09-07 14:25:00,31.83,31.83,31.83,31.83,2167.0,24.2866,24.2866,24.2866,24.2866,2167.0
2016-09-07 14:30:00,31.82,31.82,31.81,31.81,1862.0,24.279,24.279,24.2714,24.2714,1862.0
2016-09-07 14:35:00,31.81,31.81,31.78,31.8,13461.0,24.2714,24.2714,24.2485,24.2637,13461.0
2016-09-07 14:40:00,31.79,31.8,31.78,31.78,12019.0,24.2561,24.2637,24.2485,24.2485,12019.0
2016-09-07 14:45:00,31.79,31.81,31.79,31.81,4757.0,24.2561,24.2714,24.2561,24.2714,4757.0
2016-09-07 14:50:00,31.82,31.83,31.82,31.82,6852.0,24.279,24.2866,24.279,24.279,6852.0
2016-09-07 14:55:00,31.81,31.81,31.78,31.78,7998.0,24.2714,24.2714,24.2485,24.2485,7998.0
2016-09-07 15:00:00,31.79,31.8,31.78,31.8,3963.0,24.2561,24.2637,24.2485,24.2637,3963.0
2016-09-07 15:05:00,31.8,31.81,31.79,31.79,10706.0,24.2637,24.2714,24.2561,24.2561,10706.0
2016-09-07 15:10:00,31.79,31.79,31.78,31.78,3500.0,24.2561,24.2561,24.2485,24.2485,3500.0
2016-09-07 15:15:00,31.78,31.78,31.77,31.78,17070.0,24.2485,24.2485,24.2409,24.2485,17070.0
2016-09-07 15:20:00,31.78,31.78,31.78,31.78,2600.0,24.2485,24.2485,24.2485,24.2485,2600.0
2016-09-07 15:25:00,31.78,31.79,31.76,31.77,14720.0,24.2485,24.2561,24.2332,24.2409,14720.0
2016-09-07 15:30:00,31.77,31.77,31.76,31.76,7552.0,24.2409,24.2409,24.2332,24.2332,7552.0
2016-09-07 15:35:00,31.76,31.77,31.75,31.76,13227.0,24.2332,24.2409,24.2256,24.2332,13227.0
2016-09-07 15:40:00,31.76,31.78,31.76,31.77,24759.0,24.2332,24.2485,24.2332,24.2409,24759.0
2016-09-07 15:45:00,31.77,31.78,31.76,31.77,18243.0,24.2409,24.2485,24.2332,24.2409,18243.0
2016-09-07 15:50:00,31.77,31.78,31.76,31.77,32341.0,24.2409,24.2485,24.2332,24.2409,32341.0
2016-09-07 15:55:00,31.77,31.79,31.75,31.79,55240.0,24.2409,24.2561,24.2256,24.2561,55240.0
2016-09-08 09:30:00,31.74,31.74,31.65,31.69,29087.0,24.218,24.218,24.1493,24.1798,29087.0
2016-09-08 09:35:00,31.7,31.72,31.65,31.67,35319.0,24.1874,24.2027,24.1493,24.1646,35319.0
2016-09-08 09:40:00,31.67,31.68,31.64,31.68,19368.0,24.1646,24.1722,24.1417,24.1722,19368.0
2016-09-08 09:45:00,31.69,31.69,31.65,31.65,10475.0,24.1798,24.1798,24.1493,24.1493,10475.0
2016-09-08 09:50:00,31.64,31.64,31.58,31.58,27398.0,24.1417,24.1417,24.0959,24.0959,27398.0
2016-09-08 09:55:00,31.58,31.59,31.57,31.58,21287.0,24.0959,24.1035,24.0883,24.0959,21287.0
2016-09-08 10:00:00,31.58,31.62,31.57,31.62,15090.0,24.0959,24.1264,24.0883,24.1264,15090.0
2016-09-08 10:05:00,31.62,31.63,31.6,31.62,12557.0,24.1264,24.134,24.1111,24.1264,12557.0
2016-09-08 10:10:00,31.62,31.65,31.58,31.65,9111.0,24.1264,24.1493,24.0959,24.1493,9111.0
2016-09-08 10:15:00,31.65,31.68,31.64,31.64,9720.0,24.1493,24.1722,24.1417,24.1417,9720.0
2016-09-08 10:20:00,31.65,31.66,31.64,31.65,9070.0,24.1493,24.1569,24.1417,24.1493,9070.0
2016-09-08 10:25:00,31.65,31.68,31.65,31.68,8800.0,24.1493,24.1722,24.1493,24.1722,8800.0
2016-09-08 10:30:00,31.69,31.69,31.66,31.68,5879.0,24.1798,24.1798,24.1569,24.1722,5879.0
2016-09-08 10:35:00,31.68,31.69,31.67,31.67,34100.0,24.1722,24.1798,24.1646,24.1646,34100.0
2016-09-08 10:40:00,31.67,31.67,31.66,31.67,8700.0,24.1646,24.1646,24.1569,24.1646,8700.0
2016-09-08 10:45:00,31.66,31.66,31.62,31.63,29552.0,24.1569,24.1569,24.1264,24.134,29552.0
2016-09-08 10:50:00,31.62,31.64,31.61,31.64,15300.0,24.1264,24.1417,24.1188,24.1417,15300.0
2016-09-08 10:55:00,31.65,31.66,31.64,31.65,13495.0,24.1493,24.1569,24.1417,24.1493,13495.0
2016-09-08 11:00:00,31.65,31.67,31.6,31.61,28415.0,24.1493,24.1646,24.1111,24.1188,28415.0
2016-09-08 11:05:00,31.62,31.65,31.61,31.63,18207.0,24.1264,24.1493,24.1188,24.134,18207.0
2016-09-08 11:10:00,31.63,31.63,31.63,31.63,4500.0,24.134,24.134,24.134,24.134,4500.0
2016-09-08 11:15:00,31.63,31.65,31.63,31.65,12621.0,24.134,24.1493,24.134,24.1493,12621.0
2016-09-08 11:20:00,31.65,31.66,31.65,31.65,3605.0,24.1493,24.1569,24.1493,24.1493,3605.0
2016-09-08 11:25:00,31.65,31.66,31.65,31.65,5445.0,24.1493,24.1569,24.1493,24.1493,5445.0
2016-09-08 11:30:00,31.65,31.65,31.62,31.63,6589.0,24.1493,24.1493,24.1264,24.134,6589.0
2016-09-08 11:35:00,31.64,31.64,31.6,31.61,11300.0,24.1417,24.1417,24.1111,24.1188,11300.0
2016-09-08 11:40:00,31.6,31.6,31.57,31.57,20905.0,24.1111,24.1111,24.0883,24.0883,20905.0
2016-09-08 11:45:00,31.57,31.57,31.53,31.55,15143.0,24.0883,24.0883,24.0577,24.073,15143.0
2016-09-08 11:50:00,31.55,31.58,31.55,31.57,12762.0,24.073,24.0959,24.073,24.0883,12762.0
2016-09-08 11:55:00,31.57,31.58,31.56,31.58,4660.0,24.0883,24.0959,24.0806,24.0959,4660.0
2016-09-08 12:00:00,31.58,31.58,31.56,31.56,5074.0,24.0959,24.0959,24.0806,24.0806,5074.0
2016-09-08 12:05:00,31.56,31.58,31.56,31.56,5709.0,24.0806,24.0959,24.0806,24.0806,5709.0
2016-09-08 12:10:00,31.56,31.57,31.56,31.57,2000.0,24.0806,24.0883,24.0806,24.0883,2000.0
2016-09-08 12:15:00,31.57,31.58,31.56,31.56,12023.0,24.0883,24.0959,24.0806,24.0806,12023.0
2016-09-08 12:20:00,31.56,31.56,31.55,31.56,11226.0,24.0806,24.0806,24.073,24.0806,11226.0
2016-09-08 12:25:00,31.56,31.56,31.52,31.53,21796.0,24.0806,24.0806,24.0501,24.0577,21796.0
2016-09-08 12:30:00,31.53,31.53,31.5,31.52,23267.0,24.0577,24.0577,24.0348,24.0501,23267.0
2016-09-08 12:35:00,31.52,31.53,31.52,31.53,23638.0,24.0501,24.0577,24.0501,24.0577,23638.0
2016-09-08 12:40:00,31.53,31.55,31.53,31.54,10365.0,24.0577,24.073,24.0577,24.0654,10365.0
2016-09-08 12:45:00,31.55,31.55,31.55,31.55,500.0,24.073,24.073,24.073,24.073,500.0
2016-09-08 12:50:00,31.54,31.55,31.53,31.54,11339.0,24.0654,24.073,24.0577,24.0654,11339.0
2016-09-08 12:55:00,31.55,31.55,31.53,31.54,4900.0,24.073,24.073,24.0577,24.0654,4900.0
2016-09-08 13:00:00,31.53,31.53,31.52,31.52,15373.0,24.0577,24.0577,24.0501,24.0501,15373.0
2016-09-08 13:05:00,31.52,31.52,31.51,31.51,5008.0,24.0501,24.0501,24.0425,24.0425,5008.0
2016-09-08 13:10:00,31.5,31.5,31.5,31.5,200.0,24.0348,24.0348,24.0348,24.0348,200.0
2016-09-08 13:15:00,31.5,31.5,31.46,31.46,20300.0,24.0348,24.0348,24.0043,24.0043,20300.0
2016-09-08 13:20:00,31.47,31.47,31.46,31.47,20339.0,24.012,24.012,24.0043,24.012,20339.0
2016-09-08 13:25:00,31.48,31.5,31.47,31.49,15080.0,24.0196,24.0348,24.012,24.0272,15080.0
2016-09-08 13:30:00,31.48,31.48,31.42,31.44,53640.0,24.0196,24.0196,23.9738,23.9891,53640.0
2016-09-08 13:35:00,31.44,31.48,31.44,31.48,4068.0,23.9891,24.0196,23.9891,24.0196,4068.0
2016-09-08 13:40:00,31.49,31.5,31.49,31.49,3777.0,24.0272,24.0348,24.0272,24.0272,3777.0
2016-09-08 13:45:00,31.49,31.49,31.47,31.47,5600.0,24.0272,24.0272,24.012,24.012,5600.0
2016-09-08 13:50:00,31.47,31.47,31.44,31.47,12100.0,24.012,24.012,23.9891,24.012,12100.0
2016-09-08 13:55:00,31.47,31.48,31.47,31.48,1100.0,24.012,24.0196,24.012,24.0196,1100.0
2016-09-08 14:00:00,31.48,31.49,31.48,31.48,8548.0,24.0196,24.0272,24.0196,24.0196,8548.0
2016-09-08 14:05:00,31.49,31.5,31.49,31.5,1200.0,24.0272,24.0348,24.0272,24.0348,1200.0
2016-09-08 14:10:00,31.5,31.5,31.48,31.48,9428.0,24.0348,24.0348,24.0196,24.0196,9428.0
2016-09-08 14:15:00,31.49,31.5,31.47,31.5,4991.0,24.0272,24.0348,24.012,24.0348,4991.0
2016-09-08 14:20:00,31.51,31.51,31.51,31.51,2358.0,24.0425,24.0425,24.0425,24.0425,2358.0
2016-09-08 14:25:00,31.51,31.51,31.47,31.47,6500.0,24.0425,24.0425,24.012,24.012,6500.0
2016-09-08 14:30:00,31.47,31.5,31.47,31.5,10800.0,24.012,24.0348,24.012,24.0348,10800.0
2016-09-08 14:35:00,31.5,31.51,31.49,31.49,6900.0,24.0348,24.0425,24.0272,24.0272,6900.0
2016-09-08 14:40:00,31.49,31.5,31.49,31.5,8020.0,24.0272,24.0348,24.0272,24.0348,8020.0
2016-09-08 14:45:00,31.5,31.51,31.5,31.5,12500.0,24.0348,24.0425,24.0348,24.0348,12500.0
2016-09-08 14:50:00,31.5,31.5,31.5,31.5,700.0,24.0348,24.0348,24.0348,24.0348,700.0
2016-09-08 14:55:00,31.5,31.5,31.49,31.5,4700.0,24.0348,24.0348,24.0272,24.0348,4700.0
2016-09-08 15:00:00,31.5,31.5,31.5,31.5,12925.0,24.0348,24.0348,24.0348,24.0348,12925.0
2016-09-08 15:05:00,31.5,31.5,31.5,31.5,4674.0,24.0348,24.0348,24.0348,24.0348,4674.0
2016-09-08 15:10:00,31.5,31.5,31.5,31.5,5765.0,24.0348,24.0348,24.0348,24.0348,5765.0
2016-09-08 15:15:00,31.5,31.5,31.47,31.47,12187.0,24.0348,24.0348,24.012,24.012,12187.0
2016-09-08 15:20:00,31.47,31.47,31.46,31.47,6437.0,24.012,24.012,24.0043,24.012,6437.0
2016-09-08 15:25:00,31.47,31.48,31.44,31.45,19243.0,24.012,24.0196,23.9891,23.9967,19243.0
2016-09-08 15:30:00,31.46,31.49,31.46,31.49,17247.0,24.0043,24.0272,24.0043,24.0272,17247.0
2016-09-08 15:35:00,31.49,31.49,31.48,31.49,8980.0,24.0272,24.0272,24.0196,24.0272,8980.0
2016-09-08 15:40:00,31.48,31.49,31.48,31.49,5700.0,24.0196,24.0272,24.0196,24.0272,5700.0
2016-09-08 15:45:00,31.49,31.49,31.47,31.47,14282.0,24.0272,24.0272,24.012,24.012,14282.0
2016-09-08 15:50:00,31.47,31.48,31.45,31.45,40296.0,24.012,24.0196,23.9967,23.9967,40296.0
2016-09-08 15:55:00,31.45,31.48,31.44,31.46,61561.0,23.9967,24.0196,23.9891,24.0043,61561.0
2016-09-09 09:30:00,31.14,31.18,31.01,31.18,60370.0,23.7602,23.7907,23.661,23.7907,60370.0
2016-09-09 09:35:00,31.19,31.22,31.14,31.2,41638.0,23.7983,23.8212,23.7602,23.8059,41638.0
2016-09-09 09:40:00,31.19,31.24,31.18,31.2,45836.0,23.7983,23.8365,23.7907,23.8059,45836.0
2016-09-09 09:45:00,31.2,31.26,31.2,31.24,48936.0,23.8059,23.8517,23.8059,23.8365,48936.0
2016-09-09 09:50:00,31.23,31.23,31.18,31.18,25829.0,23.8288,23.8288,23.7907,23.7907,25829.0
2016-09-09 09:55:00,31.18,31.21,31.16,31.21,21939.0,23.7907,23.8136,23.7754,23.8136,21939.0
2016-09-09 10:00:00,31.22,31.25,31.19,31.25,12393.0,23.8212,23.8441,23.7983,23.8441,12393.0
2016-09-09 10:05:00,31.25,31.27,31.24,31.25,11929.0,23.8441,23.8594,23.8365,23.8441,11929.0
2016-09-09 10:10:00,31.24,31.29,31.23,31.28,22333.0,23.8365,23.8746,23.8288,23.867,22333.0
2016-09-09 10:15:00,31.28,31.31,31.27,31.28,13447.0,23.867,23.8899,23.8594,23.867,13447.0
2016-09-09 10:20:00,31.28,31.31,31.28,31.3,10011.0,23.867,23.8899,23.867,23.8822,10011.0
2016-09-09 10:25:00,31.29,31.33,31.27,31.3,18737.0,23.8746,23.9051,23.8594,23.8822,18737.0
2016-09-09 10:30:00,31.29,31.31,31.28,31.3,12007.0,23.8746,23.8899,23.867,23.8822,12007.0
2016-09-09 10:35:00,31.29,31.3,31.21,31.23,22066.0,23.8746,23.8822,23.8136,23.8288,22066.0
2016-09-09 10:40:00,31.23,31.24,31.2,31.24,10565.0,23.8288,23.8365,23.8059,23.8365,10565.0
2016-09-09 10:45:00,31.24,31.25,31.17,31.18,19033.0,23.8365,23.8441,23.7831,23.7907,19033.0
2016-09-09 10:50:00,31.18,31.22,31.18,31.21,16158.0,23.7907,23.8212,23.7907,23.8136,16158.0
2016-09-09 10:55:00,31.21,31.22,31.19,31.21,8000.0,23.8136,23.8212,23.7983,23.8136,8000.0
2016-09-09 11:00:00,31.21,31.23,31.19,31.19,5063.0,23.8136,23.8288,23.7983,23.7983,5063.0
2016-09-09 11:05:00,31.19,31.23,31.17,31.21,13964.0,23.7983,23.8288,23.7831,23.8136,13964.0
2016-09-09 11:10:00,31.2,31.24,31.19,31.22,16661.0,23.8059,23.8365,23.7983,23.8212,16661.0
2016-09-09 11:15:00,31.22,31.24,31.2,31.24,18105.0,23.8212,23.8365,23.8059,23.8365,18105.0
2016-09-09 11:20:00,31.24,31.25,31.22,31.23,8400.0,23.8365,23.8441,23.8212,23.8288,8400.0
2016-09-09 11:25:00,31.22,31.25,31.22,31.25,9620.0,23.8212,23.8441,23.8212,23.8441,9620.0
2016-09-09 11:30:00,31.24,31.24,31.21,31.22,11164.0,23.8365,23.8365,23.8136,23.8212,11164.0
2016-09-09 11:35:00,31.22,31.22,31.17,31.19,8162.0,23.8212,23.8212,23.7831,23.7983,8162.0
2016-09-09 11:40:00,31.2,31.22,31.2,31.22,23192.0,23.8059,23.8212,23.8059,23.8212,23192.0
2016-09-09 11:45:00,31.22,31.24,31.2,31.22,19887.0,23.8212,23.8365,23.8059,23.8212,19887.0
2016-09-09 11:50:00,31.23,31.24,31.21,31.22,12681.0,23.8288,23.8365,23.8136,23.8212,12681.0
2016-09-09 11:55:00,31.21,31.22,31.15,31.18,19544.0,23.8136,23.8212,23.7678,23.7907,19544.0
2016-09-09 12:00:00,31.17,31.19,31.17,31.18,11519.0,23.7831,23.7983,23.7831,23.7907,11519.0
2016-09-09 12:05:00,31.18,31.18,31.1,31.14,18106.0,23.7907,23.7907,23.7296,23.7602,18106.0
2016-09-09 12:10:00,31.14,31.16,31.12,31.13,19264.0,23.7602,23.7754,23.7449,23.7525,19264.0
2016-09-09 12:15:00,31.13,31.14,31.08,31.11,24711.0,23.7525,23.7602,23.7144,23.7373,24711.0
2016-09-09 12:20:00,31.1,31.12,31.08,31.09,16842.0,23.7296,23.7449,23.7144,23.722,16842.0
2016-09-09 12:25:00,31.08,31.1,31.08,31.1,4983.0,23.7144,23.7296,23.7144,23.7296,4983.0
2016-09-09 12:30:00,31.1,31.1,31.07,31.08,15000.0,23.7296,23.7296,23.7068,23.7144,15000.0
2016-09-09 12:35:00,31.09,31.1,31.09,31.09,4300.0,23.722,23.7296,23.722,23.722,4300.0
2016-09-09 12:40:00,31.08,31.09,31.07,31.08,12613.0,23.7144,23.722,23.7068,23.7144,12613.0
2016-09-09 12:45:00,31.09,31.09,31.05,31.06,22596.0,23.722,23.722,23.6915,23.6991,22596.0
2016-09-09 12:50:00,31.06,31.07,31.06,31.06,11766.0,23.6991,23.7068,23.6991,23.6991,11766.0
2016-09-09 12:55:00,31.06,31.08,31.04,31.08,12886.0,23.6991,23.7144,23.6839,23.7144,12886.0
2016-09-09 13:00:00,31.08,31.08,31.05,31.06,15200.0,23.7144,23.7144,23.6915,23.6991,15200.0
2016-09-09 13:05:00,31.06,31.06,31.01,31.01,9682.0,23.6991,23.6991,23.661,23.661,9682.0
2016-09-09 13:10:00,31.02,31.02,30.99,30.99,13751.0,23.6686,23.6686,23.6457,23.6457,13751.0
2016-09-09 13:15:00,30.99,31.01,30.97,31.01,7372.0,23.6457,23.661,23.6304,23.661,7372.0
2016-09-09 13:20:00,31.0,31.01,30.98,31.01,10897.0,23.6533,23.661,23.6381,23.661,10897.0
2016-09-09 13:25:00,31.01,31.03,31.0,31.03,5328.0,23.661,23.6762,23.6533,23.6762,5328.0
2016-09-09 13:30:00,31.02,31.02,31.0,31.0,4600.0,23.6686,23.6686,23.6533,23.6533,4600.0
2016-09-09 13:35:00,30.99,31.0,30.96,30.97,8601.0,23.6457,23.6533,23.6228,23.6304,8601.0
2016-09-09 13:40:00,30.97,30.97,30.94,30.95,17936.0,23.6304,23.6304,23.6076,23.6152,17936.0
2016-09-09 13:45:00,30.95,30.96,30.94,30.94,5663.0,23.6152,23.6228,23.6076,23.6076,5663.0
2016-09-09 13:50:00,30.95,30.97,30.94,30.96,10861.0,23.6152,23.6304,23.6076,23.6228,10861.0
2016-09-09 13:55:00,30.95,30.98,30.95,30.97,10432.0,23.6152,23.6381,23.6152,23.6304,10432.0
2016-09-09 14:00:00,30.96,30.96,30.9,30.93,11074.0,23.6228,23.6228,23.577,23.5999,11074.0
2016-09-09 14:05:00,30.92,30.93,30.88,30.89,19100.0,23.5923,23.5999,23.5618,23.5694,19100.0
2016-09-09 14:10:00,30.9,30.91,30.88,30.89,26468.0,23.577,23.5847,23.5618,23.5694,26468.0
2016-09-09 14:15:00,30.9,30.91,30.89,30.91,13349.0,23.577,23.5847,23.5694,23.5847,13349.0
2016-09-09 14:20:00,30.91,30.93,30.91,30.93,10460.0,23.5847,23.5999,23.5847,23.5999,10460.0
2016-09-09 14:25:00,30.94,30.97,30.93,30.97,20251.0,23.6076,23.6304,23.5999,23.6304,20251.0
2016-09-09 14:30:00,30.97,30.97,30.93,30.95,36496.0,23.6304,23.6304,23.5999,23.6152,36496.0
2016-09-09 14:35:00,30.96,31.0,30.96,30.97,25633.0,23.6228,23.6533,23.6228,23.6304,25633.0
2016-09-09 14:40:00,30.98,30.98,30.93,30.93,17201.0,23.6381,23.6381,23.5999,23.5999,17201.0
2016-09-09 14:45:00,30.94,30.94,30.91,30.93,24232.0,23.6076,23.6076,23.5847,23.5999,24232.0
2016-09-09 14:50:00,30.94,30.97,30.93,30.94,16322.0,23.6076,23.6304,23.5999,23.6076,16322.0
2016-09-09 14:55:00,30.94,30.99,30.94,30.97,17741.0,23.6076,23.6457,23.6076,23.6304,17741.0
2016-09-09 15:00:00,30.97,30.99,30.96,30.96,17877.0,23.6304,23.6457,23.6228,23.6228,17877.0
2016-09-09 15:05:00,30.95,30.96,30.93,30.95,10031.0,23.6152,23.6228,23.5999,23.6152,10031.0
2016-09-09 15:10:00,30.95,30.97,30.92,30.94,20024.0,23.6152,23.6304,23.5923,23.6076,20024.0
2016-09-09 15:15:00,30.95,31.02,30.95,30.98,21619.0,23.6152,23.6686,23.6152,23.6381,21619.0
2016-09-09 15:20:00,30.98,31.0,30.97,31.0,31008.0,23.6381,23.6533,23.6304,23.6533,31008.0
2016-09-09 15:25:00,31.0,31.04,31.0,31.03,24391.0,23.6533,23.6839,23.6533,23.6762,24391.0
2016-09-09 15:30:00,31.03,31.03,31.0,31.01,24208.0,23.6762,23.6762,23.6533,23.661,24208.0
2016-09-09 15:35:00,31.01,31.02,30.97,30.98,24470.0,23.661,23.6686,23.6304,23.6381,24470.0
2016-09-09 15:40:00,30.99,30.99,30.94,30.96,39177.0,23.6457,23.6457,23.6076,23.6228,39177.0
2016-09-09 15:45:00,30.97,30.97,30.94,30.95,37977.0,23.6304,23.6304,23.6076,23.6152,37977.0
2016-09-09 15:50:00,30.95,30.97,30.92,30.93,55614.0,23.6152,23.6304,23.5923,23.5999,55614.0
2016-09-09 15:55:00,30.93,30.93,30.86,30.86,165813.0,23.5999,23.5999,23.5465,23.5465,165813.0
2016-09-12 09:30:00,30.61,30.79,30.61,30.79,166483.0,23.3558,23.4931,23.3558,23.4931,166483.0
2016-09-12 09:35:00,30.78,30.82,30.76,30.81,76353.0,23.4855,23.516,23.4702,23.5084,76353.0
2016-09-12 09:40:00,30.81,30.83,30.75,30.78,36286.0,23.5084,23.5236,23.4626,23.4855,36286.0
2016-09-12 09:45:00,30.78,30.78,30.73,30.73,30647.0,23.4855,23.4855,23.4473,23.4473,30647.0
2016-09-12 09:50:00,30.74,30.82,30.74,30.8,17400.0,23.455,23.516,23.455,23.5007,17400.0
2016-09-12 09:55:00,30.8,30.9,30.8,30.87,30160.0,23.5007,23.577,23.5007,23.5541,30160.0
2016-09-12 10:00:00,30.86,30.9,30.86,30.89,18630.0,23.5465,23.577,23.5465,23.5694,18630.0
2016-09-12 10:05:00,30.89,30.92,30.87,30.88,35375.0,23.5694,23.5923,23.5541,23.5618,35375.0
2016-09-12 10:10:00,30.87,30.92,30.87,30.92,29071.0,23.5541,23.5923,23.5541,23.5923,29071.0
2016-09-12 10:15:00,30.91,30.96,30.9,30.96,8409.0,23.5847,23.6228,23.577,23.6228,8409.0
2016-09-12 10:20:00,30.96,31.0,30.94,31.0,18526.0,23.6228,23.6533,23.6076,23.6533,18526.0
2016-09-12 10:25:00,31.0,31.03,31.0,31.0,12918.0,23.6533,23.6762,23.6533,23.6533,12918.0
2016-09-12 10:30:00,31.02,31.03,31.0,31.0,10452.0,23.6686,23.6762,23.6533,23.6533,10452.0
2016-09-12 10:35:00,31.0,31.02,30.97,30.98,9683.0,23.6533,23.6686,23.6304,23.6381,9683.0
2016-09-12 10:40:00,30.97,30.97,30.94,30.94,24071.0,23.6304,23.6304,23.6076,23.6076,24071.0
2016-09-12 10:45:00,30.95,30.95,30.9,30.9,11400.0,23.6152,23.6152,23.577,23.577,11400.0
2016-09-12 10:50:00,30.91,30.92,30.89,30.91,19628.0,23.5847,23.5923,23.5694,23.5847,19628.0
2016-09-12 10:55:00,30.92,30.95,30.92,30.95,3239.0,23.5923,23.6152,23.5923,23.6152,3239.0
2016-09-12 11:00:00,30.95,31.0,30.95,31.0,17149.0,23.6152,23.6533,23.6152,23.6533,17149.0
2016-09-12 11:05:00,31.0,31.02,30.99,31.0,15042.0,23.6533,23.6686,23.6457,23.6533,15042.0
2016-09-12 11:10:00,31.0,31.0,30.95,30.98,7522.0,23.6533,23.6533,23.6152,23.6381,7522.0
2016-09-12 11:15:00,30.97,30.99,30.96,30.99,7700.0,23.6304,23.6457,23.6228,23.6457,7700.0
2016-09-12 11:20:00,30.98,31.04,30.98,31.04,12400.0,23.6381,23.6839,23.6381,23.6839,12400.0
2016-09-12 11:25:00,31.03,31.04,31.01,31.02,6461.0,23.6762,23.6839,23.661,23.6686,6461.0
2016-09-12 11:30:00,31.03,31.03,30.99,31.03,17804.0,23.6762,23.6762,23.6457,23.6762,17804.0
2016-09-12 11:35:00,31.03,31.06,31.03,31.06,13400.0,23.6762,23.6991,23.6762,23.6991,13400.0
2016-09-12 11:40:00,31.06,31.08,31.05,31.05,7125.0,23.6991,23.7144,23.6915,23.6915,7125.0
2016-09-12 11:45:00,31.05,31.05,31.04,31.05,13049.0,23.6915,23.6915,23.6839,23.6915,13049.0
2016-09-12 11:50:00,31.05,31.11,31.05,31.09,31803.0,23.6915,23.7373,23.6915,23.722,31803.0
2016-09-12 11:55:00,31.1,31.12,31.08,31.08,24276.0,23.7296,23.7449,23.7144,23.7144,24276.0
2016-09-12 12:00:00,31.09,31.09,31.08,31.08,4664.0,23.722,23.722,23.7144,23.7144,4664.0
2016-09-12 12:05:00,31.08,31.08,31.06,31.08,8993.0,23.7144,23.7144,23.6991,23.7144,8993.0
2016-09-12 12:10:00,31.08,31.08,31.06,31.06,3800.0,23.7144,23.7144,23.6991,23.6991,3800.0
2016-09-12 12:15:00,31.07,31.08,31.07,31.07,3393.0,23.7068,23.7144,23.7068,23.7068,3393.0
2016-09-12 12:20:00,31.06,31.08,31.06,31.08,6482.0,23.6991,23.7144,23.6991,23.7144,6482.0
2016-09-12 12:25:00,31.08,31.09,31.08,31.08,1650.0,23.7144,23.722,23.7144,23.7144,1650.0
2016-09-12 12:30:00,31.09,31.12,31.09,31.1,8365.0,23.722,23.7449,23.722,23.7296,8365.0
2016-09-12 12:35:00,31.11,31.12,31.11,31.11,2478.0,23.7373,23.7449,23.7373,23.7373,2478.0
2016-09-12 12:40:00,31.11,31.11,31.1,31.11,5563.0,23.7373,23.7373,23.7296,23.7373,5563.0
2016-09-12 12:45:00,31.11,31.15,31.11,31.14,13833.0,23.7373,23.7678,23.7373,23.7602,13833.0
2016-09-12 12:50:00,31.15,31.22,31.14,31.21,37553.0,23.7678,23.8212,23.7602,23.8136,37553.0
2016-09-12 12:55:00,31.22,31.22,31.2,31.21,20504.0,23.8212,23.8212,23.8059,23.8136,20504.0
2016-09-12 13:00:00,31.21,31.22,31.2,31.21,29015.0,23.8136,23.8212,23.8059,23.8136,29015.0
2016-09-12 13:05:00,31.2,31.2,31.19,31.2,21254.0,23.8059,23.8059,23.7983,23.8059,21254.0
2016-09-12 13:10:00,31.2,31.22,31.2,31.22,14066.0,23.8059,23.8212,23.8059,23.8212,14066.0
2016-09-12 13:15:00,31.22,31.31,31.22,31.23,74108.0,23.8212,23.8899,23.8212,23.8288,74108.0
2016-09-12 13:20:00,31.25,31.25,31.17,31.18,12864.0,23.8441,23.8441,23.7831,23.7907,12864.0
2016-09-12 13:25:00,31.18,31.21,31.12,31.13,20670.0,23.7907,23.8136,23.7449,23.7525,20670.0
2016-09-12 13:30:00,31.14,31.14,31.1,31.12,9903.0,23.7602,23.7602,23.7296,23.7449,9903.0
2016-09-12 13:35:00,31.13,31.18,31.12,31.16,13403.0,23.7525,23.7907,23.7449,23.7754,13403.0
2016-09-12 13:40:00,31.18,31.18,31.14,31.18,14961.0,23.7907,23.7907,23.7602,23.7907,14961.0
2016-09-12 13:45:00,31.18,31.24,31.18,31.23,22723.0,23.7907,23.8365,23.7907,23.8288,22723.0
2016-09-12 13:50:00,31.24,31.27,31.22,31.25,18862.0,23.8365,23.8594,23.8212,23.8441,18862.0
2016-09-12 13:55:00,31.26,31.3,31.24,31.28,20629.0,23.8517,23.8822,23.8365,23.867,20629.0
2016-09-12 14:00:00,31.27,31.34,31.26,31.34,18391.0,23.8594,23.9128,23.8517,23.9128,18391.0
2016-09-12 14:05:00,31.32,31.37,31.3,31.36,26750.0,23.8975,23.9357,23.8822,23.928,26750.0
2016-09-12 14:10:00,31.35,31.36,31.33,31.36,18877.0,23.9204,23.928,23.9051,23.928,18877.0
2016-09-12 14:15:00,31.36,31.38,31.35,31.38,17800.0,23.928,23.9433,23.9204,23.9433,17800.0
2016-09-12 14:20:00,31.38,31.41,31.38,31.4,9436.0,23.9433,23.9662,23.9433,23.9585,9436.0
2016-09-12 14:25:00,31.39,31.4,31.37,31.37,8457.0,23.9509,23.9585,23.9357,23.9357,8457.0
2016-09-12 14:30:00,31.38,31.39,31.38,31.38,6582.0,23.9433,23.9509,23.9433,23.9433,6582.0
2016-09-12 14:35:00,31.39,31.46,31.39,31.46,40547.0,23.9509,24.0043,23.9509,24.0043,40547.0
2016-09-12 14:40:00,31.45,31.48,31.45,31.48,35961.0,23.9967,24.0196,23.9967,24.0196,35961.0
2016-09-12 14:45:00,31.48,31.5,31.45,31.47,44018.0,24.0196,24.0348,23.9967,24.012,44018.0
2016-09-12 14:50:00,31.47,31.47,31.44,31.44,13077.0,24.012,24.012,23.9891,23.9891,13077.0
2016-09-12 14:55:00,31.44,31.44,31.42,31.43,14913.0,23.9891,23.9891,23.9738,23.9814,14913.0
2016-09-12 15:00:00,31.44,31.46,31.43,31.46,10630.0,23.9891,24.0043,23.9814,24.0043,10630.0
2016-09-12 15:05:00,31.45,31.47,31.44,31.46,14701.0,23.9967,24.012,23.9891,24.0043,14701.0
2016-09-12 15:10:00,31.47,31.47,31.45,31.45,6456.0,24.012,24.012,23.9967,23.9967,6456.0
2016-09-12 15:15:00,31.44,31.44,31.41,31.42,21468.0,23.9891,23.9891,23.9662,23.9738,21468.0
2016-09-12 15:20:00,31.42,31.46,31.42,31.45,35081.0,23.9738,24.0043,23.9738,23.9967,35081.0
2016-09-12 15:25:00,31.45,31.45,31.42,31.43,13399.0,23.9967,23.9967,23.9738,23.9814,13399.0
2016-09-12 15:30:00,31.42,31.42,31.38,31.38,29713.0,23.9738,23.9738,23.9433,23.9433,29713.0
2016-09-12 15:35:00,31.39,31.41,31.38,31.4,26623.0,23.9509,23.9662,23.9433,23.9585,26623.0
2016-09-12 15:40:00,31.41,31.48,31.41,31.47,37160.0,23.9662,24.0196,23.9662,24.012,37160.0
2016-09-12 15:45:00,31.46,31.46,31.4,31.42,31109.0,24.0043,24.0043,23.9585,23.9738,31109.0
2016-09-12 15:50:00,31.41,31.42,31.39,31.42,40247.0,23.9662,23.9738,23.9509,23.9738,40247.0
2016-09-12 15:55:00,31.41,31.47,31.41,31.45,61381.0,23.9662,24.012,23.9662,23.9967,61381.0
2016-09-13 09:30:00,31.26,31.26,31.14,31.15,148383.0,23.8517,23.8517,23.7602,23.7678,148383.0
2016-09-13 09:35:00,31.16,31.34,31.16,31.3,56281.0,23.7754,23.9128,23.7754,23.8822,56281.0
2016-09-13 09:40:00,31.31,31.35,31.24,31.24,15896.0,23.8899,23.9204,23.8365,23.8365,15896.0
2016-09-13 09:45:00,31.24,31.25,31.19,31.19,11200.0,23.8365,23.8441,23.7983,23.7983,11200.0
2016-09-13 09:50:00,31.18,31.23,31.15,31.17,24143.0,23.7907,23.8288,23.7678,23.7831,24143.0
2016-09-13 09:55:00,31.19,31.19,31.11,31.12,24674.0,23.7983,23.7983,23.7373,23.7449,24674.0
2016-09-13 10:00:00,31.11,31.11,31.06,31.06,28158.0,23.7373,23.7373,23.6991,23.6991,28158.0
2016-09-13 10:05:00,31.08,31.13,31.07,31.07,21985.0,23.7144,23.7525,23.7068,23.7068,21985.0
2016-09-13 10:10:00,31.06,31.09,31.05,31.07,44646.0,23.6991,23.722,23.6915,23.7068,44646.0
2016-09-13 10:15:00,31.08,31.13,31.06,31.06,17752.0,23.7144,23.7525,23.6991,23.6991,17752.0
2016-09-13 10:20:00,31.07,31.08,31.02,31.05,28414.0,23.7068,23.7144,23.6686,23.6915,28414.0
2016-09-13 10:25:00,31.05,31.08,31.02,31.06,22685.0,23.6915,23.7144,23.6686,23.6991,22685.0
2016-09-13 10:30:00,31.07,31.13,31.04,31.12,13504.0,23.7068,23.7525,23.6839,23.7449,13504.0
2016-09-13 10:35:00,31.12,31.13,31.08,31.08,6433.0,23.7449,23.7525,23.7144,23.7144,6433.0
2016-09-13 10:40:00,31.12,31.14,31.11,31.12,8355.0,23.7449,23.7602,23.7373,23.7449,8355.0
2016-09-13 10:45:00,31.12,31.16,31.07,31.08,12665.0,23.7449,23.7754,23.7068,23.7144,12665.0
2016-09-13 10:50:00,31.07,31.07,31.02,31.03,31937.0,23.7068,23.7068,23.6686,23.6762,31937.0
2016-09-13 10:55:00,31.03,31.05,31.0,31.01,14418.0,23.6762,23.6915,23.6533,23.661,14418.0
2016-09-13 11:00:00,31.01,31.02,30.99,31.0,18346.0,23.661,23.6686,23.6457,23.6533,18346.0
2016-09-13 11:05:00,31.01,31.02,30.99,30.99,21086.0,23.661,23.6686,23.6457,23.6457,21086.0
2016-09-13 11:10:00,30.98,30.98,30.93,30.94,17915.0,23.6381,23.6381,23.5999,23.6076,17915.0
2016-09-13 11:15:00,30.94,30.97,30.91,30.96,15665.0,23.6076,23.6304,23.5847,23.6228,15665.0
2016-09-13 11:20:00,30.95,30.99,30.94,30.98,9577.0,23.6152,23.6457,23.6076,23.6381,9577.0
2016-09-13 11:25:00,30.98,31.0,30.93,30.93,20335.0,23.6381,23.6533,23.5999,23.5999,20335.0
2016-09-13 11:30:00,30.93,30.97,30.91,30.92,19178.0,23.5999,23.6304,23.5847,23.5923,19178.0
2016-09-13 11:35:00,30.93,30.97,30.93,30.96,18120.0,23.5999,23.6304,23.5999,23.6228,18120.0
2016-09-13 11:40:00,30.95,31.0,30.95,31.0,6433.0,23.6152,23.6533,23.6152,23.6533,6433.0
2016-09-13 11:45:00,30.99,31.0,30.95,30.96,10652.0,23.6457,23.6533,23.6152,23.6228,10652.0
2016-09-13 11:50:00,30.97,31.0,30.94,30.98,17410.0,23.6304,23.6533,23.6076,23.6381,17410.0
2016-09-13 11:55:00,30.98,30.98,30.96,30.97,5200.0,23.6381,23.6381,23.6228,23.6304,5200.0
2016-09-13 12:00:00,30.98,31.01,30.97,30.97,25683.0,23.6381,23.661,23.6304,23.6304,25683.0
2016-09-13 12:05:00,30.97,31.02,30.97,31.01,12600.0,23.6304,23.6686,23.6304,23.661,12600.0
2016-09-13 12:10:00,31.02,31.08,31.02,31.08,9036.0,23.6686,23.7144,23.6686,23.7144,9036.0
2016-09-13 12:15:00,31.07,31.08,31.06,31.06,6228.0,23.7068,23.7144,23.6991,23.6991,6228.0
2016-09-13 12:20:00,31.06,31.07,31.01,31.02,6827.0,23.6991,23.7068,23.661,23.6686,6827.0
2016-09-13 12:25:00,31.02,31.02,30.97,30.98,21818.0,23.6686,23.6686,23.6304,23.6381,21818.0
2016-09-13 12:30:00,30.96,30.98,30.95,30.96,33099.0,23.6228,23.6381,23.6152,23.6228,33099.0
2016-09-13 12:35:00,30.95,31.0,30.93,31.0,25598.0,23.6152,23.6533,23.5999,23.6533,25598.0
2016-09-13 12:40:00,31.0,31.0,30.96,30.99,7613.0,23.6533,23.6533,23.6228,23.6457,7613.0
2016-09-13 12:45:00,31.0,31.0,30.98,30.98,7802.0,23.6533,23.6533,23.6381,23.6381,7802.0
2016-09-13 12:50:00,30.98,30.98,30.93,30.93,18302.0,23.6381,23.6381,23.5999,23.5999,18302.0
2016-09-13 12:55:00,30.94,30.96,30.91,30.96,11200.0,23.6076,23.6228,23.5847,23.6228,11200.0
2016-09-13 13:00:00,30.96,30.96,30.91,30.92,12288.0,23.6228,23.6228,23.5847,23.5923,12288.0
2016-09-13 13:05:00,30.92,30.97,30.92,30.96,17543.0,23.5923,23.6304,23.5923,23.6228,17543.0
2016-09-13 13:10:00,30.96,31.0,30.95,31.0,4400.0,23.6228,23.6533,23.6152,23.6533,4400.0
2016-09-13 13:15:00,31.0,31.09,31.0,31.09,10711.0,23.6533,23.722,23.6533,23.722,10711.0
2016-09-13 13:20:00,31.09,31.1,31.06,31.06,8188.0,23.722,23.7296,23.6991,23.6991,8188.0
2016-09-13 13:25:00,31.06,31.13,31.06,31.12,7794.0,23.6991,23.7525,23.6991,23.7449,7794.0
2016-09-13 13:30:00,31.13,31.15,31.07,31.07,17254.0,23.7525,23.7678,23.7068,23.7068,17254.0
2016-09-13 13:35:00,31.07,31.13,31.07,31.11,15121.0,23.7068,23.7525,23.7068,23.7373,15121.0
2016-09-13 13:40:00,31.12,31.13,31.07,31.07,7978.0,23.7449,23.7525,23.7068,23.7068,7978.0
2016-09-13 13:45:00,31.08,31.09,31.07,31.08,4646.0,23.7144,23.722,23.7068,23.7144,4646.0
2016-09-13 13:50:00,31.09,31.1,31.01,31.02,18358.0,23.722,23.7296,23.661,23.6686,18358.0
2016-09-13 13:55:00,31.02,31.05,31.01,31.05,6255.0,23.6686,23.6915,23.661,23.6915,6255.0
2016-09-13 14:00:00,31.04,31.05,31.01,31.05,11094.0,23.6839,23.6915,23.661,23.6915,11094.0
2016-09-13 14:05:00,31.04,31.06,31.02,31.05,12815.0,23.6839,23.6991,23.6686,23.6915,12815.0
2016-09-13 14:10:00,31.06,31.07,31.03,31.05,9424.0,23.6991,23.7068,23.6762,23.6915,9424.0
2016-09-13 14:15:00,31.03,31.03,30.99,31.0,9915.0,23.6762,23.6762,23.6457,23.6533,9915.0
2016-09-13 14:20:00,31.0,31.0,30.96,30.98,32089.0,23.6533,23.6533,23.6228,23.6381,32089.0
2016-09-13 14:25:00,30.97,30.99,30.96,30.96,14638.0,23.6304,23.6457,23.6228,23.6228,14638.0
2016-09-13 14:30:00,30.95,30.98,30.92,30.97,21710.0,23.6152,23.6381,23.5923,23.6304,21710.0
2016-09-13 14:35:00,30.98,31.0,30.98,30.99,9529.0,23.6381,23.6533,23.6381,23.6457,9529.0
2016-09-13 14:40:00,31.0,31.03,30.99,31.03,6039.0,23.6533,23.6762,23.6457,23.6762,6039.0
2016-09-13 14:45:00,31.03,31.04,31.0,31.01,15737.0,23.6762,23.6839,23.6533,23.661,15737.0
2016-09-13 14:50:00,31.02,31.05,31.01,31.02,12100.0,23.6686,23.6915,23.661,23.6686,12100.0
2016-09-13 14:55:00,31.02,31.02,30.96,30.96,10238.0,23.6686,23.6686,23.6228,23.6228,10238.0
2016-09-13 15:00:00,30.96,30.99,30.94,30.97,23460.0,23.6228,23.6457,23.6076,23.6304,23460.0
2016-09-13 15:05:00,30.97,31.0,30.97,30.97,19769.0,23.6304,23.6533,23.6304,23.6304,19769.0
2016-09-13 15:10:00,30.97,30.98,30.92,30.94,22896.0,23.6304,23.6381,23.5923,23.6076,22896.0
2016-09-13 15:15:00,30.95,31.01,30.95,30.99,26663.0,23.6152,23.661,23.6152,23.6457,26663.0
2016-09-13 15:20:00,31.01,31.03,30.99,30.99,29805.0,23.661,23.6762,23.6457,23.6457,29805.0
2016-09-13 15:25:00,31.0,31.05,31.0,31.04,13185.0,23.6533,23.6915,23.6533,23.6839,13185.0
2016-09-13 15:30:00,31.04,31.09,31.02,31.05,16745.0,23.6839,23.722,23.6686,23.6915,16745.0
2016-09-13 15:35:00,31.04,31.06,31.03,31.05,11756.0,23.6839,23.6991,23.6762,23.6915,11756.0
2016-09-13 15:40:00,31.04,31.04,30.97,30.99,22167.0,23.6839,23.6839,23.6304,23.6457,22167.0
2016-09-13 15:45:00,30.99,31.01,30.97,30.99,78297.0,23.6457,23.661,23.6304,23.6457,78297.0
2016-09-13 15:50:00,31.0,31.11,31.0,31.11,64978.0,23.6533,23.7373,23.6533,23.7373,64978.0
2016-09-13 15:55:00,31.11,31.11,31.03,31.05,137773.0,23.7373,23.7373,23.6762,23.6915,137773.0
2016-09-14 09:30:00,31.03,31.06,30.93,31.0,154909.0,23.6762,23.6991,23.5999,23.6533,154909.0
2016-09-14 09:35:00,31.0,31.02,30.93,30.93,40187.0,23.6533,23.6686,23.5999,23.5999,40187.0
2016-09-14 09:40:00,30.93,30.95,30.87,30.93,24495.0,23.5999,23.6152,23.5541,23.5999,24495.0
2016-09-14 09:45:00,30.92,30.93,30.85,30.85,28826.0,23.5923,23.5999,23.5389,23.5389,28826.0
2016-09-14 09:50:00,30.84,30.84,30.81,30.83,27149.0,23.5313,23.5313,23.5084,23.5236,27149.0
2016-09-14 09:55:00,30.83,30.92,30.82,30.91,8910.0,23.5236,23.5923,23.516,23.5847,8910.0
2016-09-14 10:00:00,30.91,30.95,30.89,30.94,12048.0,23.5847,23.6152,23.5694,23.6076,12048.0
2016-09-14 10:05:00,30.95,30.97,30.93,30.97,12694.0,23.6152,23.6304,23.5999,23.6304,12694.0
2016-09-14 10:10:00,30.98,30.98,30.95,30.97,63075.0,23.6381,23.6381,23.6152,23.6304,63075.0
2016-09-14 10:15:00,30.97,30.97,30.95,30.95,9238.0,23.6304,23.6304,23.6152,23.6152,9238.0
2016-09-14 10:20:00,30.94,31.0,30.94,31.0,29557.0,23.6076,23.6533,23.6076,23.6533,29557.0
2016-09-14 10:25:00,31.0,31.0,30.97,30.99,6563.0,23.6533,23.6533,23.6304,23.6457,6563.0
2016-09-14 10:30:00,31.0,31.08,31.0,31.06,36355.0,23.6533,23.7144,23.6533,23.6991,36355.0
2016-09-14 10:35:00,31.06,31.06,31.04,31.05,12307.0,23.6991,23.6991,23.6839,23.6915,12307.0
2016-09-14 10:40:00,31.04,31.07,31.03,31.06,12961.0,23.6839,23.7068,23.6762,23.6991,12961.0
2016-09-14 10:45:00,31.07,31.09,31.07,31.08,12614.0,23.7068,23.722,23.7068,23.7144,12614.0
2016-09-14 10:50:00,31.07,31.07,31.02,31.02,16765.0,23.7068,23.7068,23.6686,23.6686,16765.0
2016-09-14 10:55:00,31.02,31.05,31.0,31.04,8549.0,23.6686,23.6915,23.6533,23.6839,8549.0
2016-09-14 11:00:00,31.03,31.1,31.03,31.05,14915.0,23.6762,23.7296,23.6762,23.6915,14915.0
2016-09-14 11:05:00,31.08,31.08,31.05,31.05,7900.0,23.7144,23.7144,23.6915,23.6915,7900.0
2016-09-14 11:10:00,31.04,31.11,31.0,31.09,25408.0,23.6839,23.7373,23.6533,23.722,25408.0
2016-09-14 11:15:00,31.1,31.13,31.09,31.13,14039.0,23.7296,23.7525,23.722,23.7525,14039.0
2016-09-14 11:20:00,31.13,31.16,31.13,31.15,13732.0,23.7525,23.7754,23.7525,23.7678,13732.0
2016-09-14 11:25:00,31.16,31.19,31.15,31.15,16839.0,23.7754,23.7983,23.7678,23.7678,16839.0
2016-09-14 11:30:00,31.13,31.14,31.11,31.11,6601.0,23.7525,23.7602,23.7373,23.7373,6601.0
2016-09-14 11:35:00,31.11,31.14,31.09,31.14,10099.0,23.7373,23.7602,23.722,23.7602,10099.0
2016-09-14 11:40:00,31.14,31.16,31.13,31.14,2730.0,23.7602,23.7754,23.7525,23.7602,2730.0
2016-09-14 11:45:00,31.15,31.17,31.13,31.15,7867.0,23.7678,23.7831,23.7525,23.7678,7867.0
2016-09-14 11:50:00,31.15,31.18,31.15,31.16,3600.0,23.7678,23.7907,23.7678,23.7754,3600.0
2016-09-14 11:55:00,31.17,31.21,31.17,31.2,6578.0,23.7831,23.8136,23.7831,23.8059,6578.0
2016-09-14 12:00:00,31.21,31.21,31.16,31.18,11231.0,23.8136,23.8136,23.7754,23.7907,11231.0
2016-09-14 12:05:00,31.18,31.19,31.15,31.17,4700.0,23.7907,23.7983,23.7678,23.7831,4700.0
2016-09-14 12:10:00,31.18,31.19,31.17,31.19,2000.0,23.7907,23.7983,23.7831,23.7983,2000.0
2016-09-14 12:15:00,31.18,31.21,31.18,31.21,3373.0,23.7907,23.8136,23.7907,23.8136,3373.0
2016-09-14 12:20:00,31.22,31.22,31.19,31.19,2500.0,23.8212,23.8212,23.7983,23.7983,2500.0
2016-09-14 12:25:00,31.2,31.2,31.19,31.2,3506.0,23.8059,23.8059,23.7983,23.8059,3506.0
2016-09-14 12:30:00,31.2,31.2,31.19,31.2,3200.0,23.8059,23.8059,23.7983,23.8059,3200.0
2016-09-14 12:35:00,31.2,31.2,31.17,31.17,4331.0,23.8059,23.8059,23.7831,23.7831,4331.0
2016-09-14 12:40:00,31.16,31.17,31.15,31.15,4494.0,23.7754,23.7831,23.7678,23.7678,4494.0
2016-09-14 12:45:00,31.16,31.16,31.13,31.14,5944.0,23.7754,23.7754,23.7525,23.7602,5944.0
2016-09-14 12:50:00,31.14,31.14,31.11,31.11,3892.0,23.7602,23.7602,23.7373,23.7373,3892.0
2016-09-14 12:55:00,31.1,31.13,31.1,31.12,5137.0,23.7296,23.7525,23.7296,23.7449,5137.0
2016-09-14 13:00:00,31.11,31.13,31.11,31.12,6692.0,23.7373,23.7525,23.7373,23.7449,6692.0
2016-09-14 13:05:00,31.12,31.13,31.1,31.13,8704.0,23.7449,23.7525,23.7296,23.7525,8704.0
2016-09-14 13:10:00,31.12,31.12,31.08,31.1,10717.0,23.7449,23.7449,23.7144,23.7296,10717.0
2016-09-14 13:15:00,31.1,31.11,31.09,31.1,10079.0,23.7296,23.7373,23.722,23.7296,10079.0
2016-09-14 13:20:00,31.08,31.1,31.06,31.1,12928.0,23.7144,23.7296,23.6991,23.7296,12928.0
2016-09-14 13:25:00,31.1,31.11,31.08,31.08,3982.0,23.7296,23.7373,23.7144,23.7144,3982.0
2016-09-14 13:30:00,31.08,31.14,31.08,31.14,16183.0,23.7144,23.7602,23.7144,23.7602,16183.0
2016-09-14 13:35:00,31.12,31.12,31.07,31.07,13524.0,23.7449,23.7449,23.7068,23.7068,13524.0
2016-09-14 13:40:00,31.06,31.08,31.05,31.07,8473.0,23.6991,23.7144,23.6915,23.7068,8473.0
2016-09-14 13:45:00,31.06,31.07,31.01,31.01,15955.0,23.6991,23.7068,23.661,23.661,15955.0
2016-09-14 13:50:00,31.01,31.05,31.0,31.05,14390.0,23.661,23.6915,23.6533,23.6915,14390.0
2016-09-14 13:55:00,31.04,31.04,31.0,31.01,6819.0,23.6839,23.6839,23.6533,23.661,6819.0
2016-09-14 14:00:00,31.01,31.03,30.99,30.99,9284.0,23.661,23.6762,23.6457,23.6457,9284.0
2016-09-14 14:05:00,30.99,30.99,30.94,30.94,19743.0,23.6457,23.6457,23.6076,23.6076,19743.0
2016-09-14 14:10:00,30.94,30.94,30.92,30.93,22500.0,23.6076,23.6076,23.5923,23.5999,22500.0
2016-09-14 14:15:00,30.93,30.97,30.93,30.97,30520.0,23.5999,23.6304,23.5999,23.6304,30520.0
2016-09-14 14:20:00,30.96,31.0,30.95,30.98,21001.0,23.6228,23.6533,23.6152,23.6381,21001.0
2016-09-14 14:25:00,30.98,30.98,30.92,30.96,24055.0,23.6381,23.6381,23.5923,23.6228,24055.0
2016-09-14 14:30:00,30.95,30.99,30.93,30.98,20188.0,23.6152,23.6457,23.5999,23.6381,20188.0
2016-09-14 14:35:00,30.99,31.02,30.99,30.99,46278.0,23.6457,23.6686,23.6457,23.6457,46278.0
2016-09-14 14:40:00,30.99,31.05,30.98,31.04,31361.0,23.6457,23.6915,23.6381,23.6839,31361.0
2016-09-14 14:45:00,31.04,31.04,30.99,31.01,27698.0,23.6839,23.6839,23.6457,23.661,27698.0
2016-09-14 14:50:00,31.01,31.06,31.0,31.02,36648.0,23.661,23.6991,23.6533,23.6686,36648.0
2016-09-14 14:55:00,31.02,31.09,31.02,31.07,62635.0,23.6686,23.722,23.6686,23.7068,62635.0
2016-09-14 15:00:00,31.07,31.09,31.03,31.05,46547.0,23.7068,23.722,23.6762,23.6915,46547.0
2016-09-14 15:05:00,31.05,31.05,31.01,31.03,33793.0,23.6915,23.6915,23.661,23.6762,33793.0
2016-09-14 15:10:00,31.03,31.03,30.96,30.98,44382.0,23.6762,23.6762,23.6228,23.6381,44382.0
2016-09-14 15:15:00,30.98,30.99,30.95,30.97,12293.0,23.6381,23.6457,23.6152,23.6304,12293.0
2016-09-14 15:20:00,30.98,31.01,30.95,30.96,67361.0,23.6381,23.661,23.6152,23.6228,67361.0
2016-09-14 15:25:00,30.97,30.97,30.92,30.92,51894.0,23.6304,23.6304,23.5923,23.5923,51894.0
2016-09-14 15:30:00,30.93,30.99,30.93,30.98,7918.0,23.5999,23.6457,23.5999,23.6381,7918.0
2016-09-14 15:35:00,30.99,31.0,30.94,30.95,35225.0,23.6457,23.6533,23.6076,23.6152,35225.0
2016-09-14 15:40:00,30.96,30.99,30.96,30.99,22914.0,23.6228,23.6457,23.6228,23.6457,22914.0
2016-09-14 15:45:00,30.98,31.0,30.96,31.0,25219.0,23.6381,23.6533,23.6228,23.6533,25219.0
2016-09-14 15:50:00,31.0,31.0,30.94,31.0,64066.0,23.6533,23.6533,23.6076,23.6533,64066.0
2016-09-14 15:55:00,30.99,31.01,30.95,31.01,57972.0,23.6457,23.661,23.6152,23.661,57972.0
2016-09-15 09:30:00,30.61,30.9,30.61,30.85,165143.0,23.3558,23.577,23.3558,23.5389,165143.0
2016-09-15 09:35:00,30.86,30.88,30.78,30.8,28152.0,23.5465,23.5618,23.4855,23.5007,28152.0
2016-09-15 09:40:00,30.81,30.87,30.81,30.83,20259.0,23.5084,23.5541,23.5084,23.5236,20259.0
2016-09-15 09:45:00,30.84,30.84,30.77,30.8,45002.0,23.5313,23.5313,23.4778,23.5007,45002.0
2016-09-15 09:50:00,30.79,30.84,30.77,30.82,38820.0,23.4931,23.5313,23.4778,23.516,38820.0
2016-09-15 09:55:00,30.83,30.89,30.83,30.88,22494.0,23.5236,23.5694,23.5236,23.5618,22494.0
2016-09-15 10:00:00,30.9,30.95,30.88,30.95,34632.0,23.577,23.6152,23.5618,23.6152,34632.0
2016-09-15 10:05:00,30.95,31.04,30.95,31.01,27966.0,23.6152,23.6839,23.6152,23.661,27966.0
2016-09-15 10:10:00,31.01,31.09,31.0,31.09,24652.0,23.661,23.722,23.6533,23.722,24652.0
2016-09-15 10:15:00,31.09,31.14,31.09,31.14,22105.0,23.722,23.7602,23.722,23.7602,22105.0
2016-09-15 10:20:00,31.14,31.15,31.1,31.11,29101.0,23.7602,23.7678,23.7296,23.7373,29101.0
2016-09-15 10:25:00,31.11,31.17,31.11,31.17,12515.0,23.7373,23.7831,23.7373,23.7831,12515.0
2016-09-15 10:30:00,31.17,31.17,31.11,31.11,15425.0,23.7831,23.7831,23.7373,23.7373,15425.0
2016-09-15 10:35:00,31.11,31.14,31.11,31.12,12140.0,23.7373,23.7602,23.7373,23.7449,12140.0
2016-09-15 10:40:00,31.13,31.13,31.05,31.06,10858.0,23.7525,23.7525,23.6915,23.6991,10858.0
2016-09-15 10:45:00,31.06,31.13,31.05,31.13,26622.0,23.6991,23.7525,23.6915,23.7525,26622.0
2016-09-15 10:50:00,31.14,31.16,31.13,31.14,15258.0,23.7602,23.7754,23.7525,23.7602,15258.0
2016-09-15 10:55:00,31.14,31.18,31.14,31.17,15962.0,23.7602,23.7907,23.7602,23.7831,15962.0
2016-09-15 11:00:00,31.18,31.19,31.16,31.17,15541.0,23.7907,23.7983,23.7754,23.7831,15541.0
2016-09-15 11:05:00,31.17,31.17,31.14,31.15,13966.0,23.7831,23.7831,23.7602,23.7678,13966.0
2016-09-15 11:10:00,31.14,31.16,31.12,31.13,7000.0,23.7602,23.7754,23.7449,23.7525,7000.0
2016-09-15 11:15:00,31.15,31.15,31.14,31.14,1300.0,23.7678,23.7678,23.7602,23.7602,1300.0
2016-09-15 11:20:00,31.14,31.15,31.12,31.14,11094.0,23.7602,23.7678,23.7449,23.7602,11094.0
2016-09-15 11:25:00,31.14,31.19,31.14,31.19,21137.0,23.7602,23.7983,23.7602,23.7983,21137.0
2016-09-15 11:30:00,31.19,31.22,31.19,31.21,16246.0,23.7983,23.8212,23.7983,23.8136,16246.0
2016-09-15 11:35:00,31.2,31.23,31.2,31.23,2209.0,23.8059,23.8288,23.8059,23.8288,2209.0
2016-09-15 11:40:00,31.22,31.22,31.2,31.2,3601.0,23.8212,23.8212,23.8059,23.8059,3601.0
2016-09-15 11:45:00,31.2,31.2,31.18,31.19,5467.0,23.8059,23.8059,23.7907,23.7983,5467.0
2016-09-15 11:50:00,31.19,31.23,31.19,31.22,8524.0,23.7983,23.8288,23.7983,23.8212,8524.0
2016-09-15 11:55:00,31.21,31.21,31.18,31.18,2400.0,23.8136,23.8136,23.7907,23.7907,2400.0
2016-09-15 12:00:00,31.19,31.19,31.18,31.18,900.0,23.7983,23.7983,23.7907,23.7907,900.0
2016-09-15 12:05:00,31.19,31.22,31.19,31.21,10522.0,23.7983,23.8212,23.7983,23.8136,10522.0
2016-09-15 12:10:00,31.21,31.21,31.18,31.18,6420.0,23.8136,23.8136,23.7907,23.7907,6420.0
2016-09-15 12:15:00,31.18,31.22,31.18,31.22,1784.0,23.7907,23.8212,23.7907,23.8212,1784.0
2016-09-15 12:20:00,31.22,31.23,31.21,31.23,8170.0,23.8212,23.8288,23.8136,23.8288,8170.0
2016-09-15 12:25:00,31.23,31.23,31.19,31.19,3827.0,23.8288,23.8288,23.7983,23.7983,3827.0
2016-09-15 12:30:00,31.19,31.22,31.19,31.19,5461.0,23.7983,23.8212,23.7983,23.7983,5461.0
2016-09-15 12:35:00,31.19,31.19,31.17,31.18,4945.0,23.7983,23.7983,23.7831,23.7907,4945.0
2016-09-15 12:40:00,31.18,31.18,31.15,31.15,5304.0,23.7907,23.7907,23.7678,23.7678,5304.0
2016-09-15 12:45:00,31.15,31.17,31.15,31.16,5233.0,23.7678,23.7831,23.7678,23.7754,5233.0
2016-09-15 12:50:00,31.15,31.15,31.13,31.13,14085.0,23.7678,23.7678,23.7525,23.7525,14085.0
2016-09-15 12:55:00,31.13,31.15,31.13,31.15,3221.0,23.7525,23.7678,23.7525,23.7678,3221.0
2016-09-15 13:00:00,31.15,31.18,31.15,31.17,9399.0,23.7678,23.7907,23.7678,23.7831,9399.0
2016-09-15 13:05:00,31.17,31.18,31.17,31.17,16559.0,23.7831,23.7907,23.7831,23.7831,16559.0
2016-09-15 13:10:00,31.17,31.17,31.13,31.13,7316.0,23.7831,23.7831,23.7525,23.7525,7316.0
2016-09-15 13:15:00,31.13,31.16,31.13,31.16,11495.0,23.7525,23.7754,23.7525,23.7754,11495.0
2016-09-15 13:20:00,31.16,31.16,31.16,31.16,3591.0,23.7754,23.7754,23.7754,23.7754,3591.0
2016-09-15 13:25:00,31.16,31.16,31.13,31.14,6635.0,23.7754,23.7754,23.7525,23.7602,6635.0
2016-09-15 13:30:00,31.14,31.17,31.13,31.17,8988.0,23.7602,23.7831,23.7525,23.7831,8988.0
2016-09-15 13:35:00,31.18,31.18,31.17,31.18,2180.0,23.7907,23.7907,23.7831,23.7907,2180.0
2016-09-15 13:40:00,31.18,31.23,31.18,31.22,13312.0,23.7907,23.8288,23.7907,23.8212,13312.0
2016-09-15 13:45:00,31.21,31.22,31.2,31.22,7487.0,23.8136,23.8212,23.8059,23.8212,7487.0
2016-09-15 13:50:00,31.23,31.24,31.22,31.24,2692.0,23.8288,23.8365,23.8212,23.8365,2692.0
2016-09-15 13:55:00,31.24,31.27,31.24,31.27,11459.0,23.8365,23.8594,23.8365,23.8594,11459.0
2016-09-15 14:00:00,31.27,31.3,31.26,31.28,20087.0,23.8594,23.8822,23.8517,23.867,20087.0
2016-09-15 14:05:00,31.28,31.29,31.28,31.28,7307.0,23.867,23.8746,23.867,23.867,7307.0
2016-09-15 14:10:00,31.28,31.28,31.27,31.28,2099.0,23.867,23.867,23.8594,23.867,2099.0
2016-09-15 14:15:00,31.29,31.33,31.29,31.33,35191.0,23.8746,23.9051,23.8746,23.9051,35191.0
2016-09-15 14:20:00,31.33,31.34,31.33,31.34,3882.0,23.9051,23.9128,23.9051,23.9128,3882.0
2016-09-15 14:25:00,31.34,31.34,31.33,31.34,11378.0,23.9128,23.9128,23.9051,23.9128,11378.0
2016-09-15 14:30:00,31.34,31.34,31.32,31.32,5900.0,23.9128,23.9128,23.8975,23.8975,5900.0
2016-09-15 14:35:00,31.33,31.33,31.29,31.29,5532.0,23.9051,23.9051,23.8746,23.8746,5532.0
2016-09-15 14:40:00,31.3,31.32,31.3,31.32,9045.0,23.8822,23.8975,23.8822,23.8975,9045.0
2016-09-15 14:45:00,31.32,31.32,31.32,31.32,12445.0,23.8975,23.8975,23.8975,23.8975,12445.0
2016-09-15 14:50:00,31.32,31.32,31.32,31.32,3900.0,23.8975,23.8975,23.8975,23.8975,3900.0
2016-09-15 14:55:00,31.32,31.33,31.32,31.33,11592.0,23.8975,23.9051,23.8975,23.9051,11592.0
2016-09-15 15:00:00,31.33,31.35,31.33,31.35,7602.0,23.9051,23.9204,23.9051,23.9204,7602.0
2016-09-15 15:05:00,31.34,31.35,31.34,31.34,11317.0,23.9128,23.9204,23.9128,23.9128,11317.0
2016-09-15 15:10:00,31.34,31.36,31.34,31.35,19099.0,23.9128,23.928,23.9128,23.9204,19099.0
2016-09-15 15:15:00,31.35,31.35,31.31,31.31,14109.0,23.9204,23.9204,23.8899,23.8899,14109.0
2016-09-15 15:20:00,31.32,31.32,31.31,31.32,7128.0,23.8975,23.8975,23.8899,23.8975,7128.0
2016-09-15 15:25:00,31.32,31.33,31.32,31.33,10793.0,23.8975,23.9051,23.8975,23.9051,10793.0
2016-09-15 15:30:00,31.34,31.36,31.33,31.35,12787.0,23.9128,23.928,23.9051,23.9204,12787.0
2016-09-15 15:35:00,31.35,31.37,31.33,31.37,37379.0,23.9204,23.9357,23.9051,23.9357,37379.0
2016-09-15 15:40:00,31.38,31.38,31.36,31.38,7124.0,23.9433,23.9433,23.928,23.9433,7124.0
2016-09-15 15:45:00,31.38,31.39,31.36,31.36,22229.0,23.9433,23.9509,23.928,23.928,22229.0
2016-09-15 15:50:00,31.36,31.36,31.32,31.32,52443.0,23.928,23.928,23.8975,23.8975,52443.0
2016-09-15 15:55:00,31.32,31.33,31.32,31.32,90038.0,23.8975,23.9051,23.8975,23.8975,90038.0
2016-09-16 09:30:00,31.1,31.12,30.9,30.92,352773.0,23.7296,23.7449,23.577,23.5923,352773.0
2016-09-16 09:35:00,30.93,30.94,30.82,30.93,106989.0,23.5999,23.6076,23.516,23.5999,106989.0
2016-09-16 09:40:00,30.94,31.0,30.94,31.0,167737.0,23.6076,23.6533,23.6076,23.6533,167737.0
2016-09-16 09:45:00,30.99,31.0,30.92,30.92,60729.0,23.6457,23.6533,23.5923,23.5923,60729.0
2016-09-16 09:50:00,30.92,30.92,30.83,30.85,31032.0,23.5923,23.5923,23.5236,23.5389,31032.0
2016-09-16 09:55:00,30.87,30.91,30.84,30.86,15751.0,23.5541,23.5847,23.5313,23.5465,15751.0
2016-09-16 10:00:00,30.86,30.88,30.82,30.86,20367.0,23.5465,23.5618,23.516,23.5465,20367.0
2016-09-16 10:05:00,30.85,30.85,30.78,30.81,23321.0,23.5389,23.5389,23.4855,23.5084,23321.0
2016-09-16 10:10:00,30.81,30.82,30.78,30.79,12913.0,23.5084,23.516,23.4855,23.4931,12913.0
2016-09-16 10:15:00,30.78,30.85,30.78,30.84,15549.0,23.4855,23.5389,23.4855,23.5313,15549.0
2016-09-16 10:20:00,30.83,30.83,30.8,30.8,14329.0,23.5236,23.5236,23.5007,23.5007,14329.0
2016-09-16 10:25:00,30.8,30.8,30.76,30.78,18176.0,23.5007,23.5007,23.4702,23.4855,18176.0
2016-09-16 10:30:00,30.78,30.81,30.78,30.78,10334.0,23.4855,23.5084,23.4855,23.4855,10334.0
2016-09-16 10:35:00,30.78,30.8,30.75,30.8,26594.0,23.4855,23.5007,23.4626,23.5007,26594.0
2016-09-16 10:40:00,30.8,30.84,30.8,30.83,7265.0,23.5007,23.5313,23.5007,23.5236,7265.0
2016-09-16 10:45:00,30.84,30.88,30.84,30.85,16807.0,23.5313,23.5618,23.5313,23.5389,16807.0
2016-09-16 10:50:00,30.84,30.85,30.83,30.84,12963.0,23.5313,23.5389,23.5236,23.5313,12963.0
2016-09-16 10:55:00,30.83,30.83,30.76,30.76,16992.0,23.5236,23.5236,23.4702,23.4702,16992.0
2016-09-16 11:00:00,30.76,30.82,30.75,30.8,25475.0,23.4702,23.516,23.4626,23.5007,25475.0
2016-09-16 11:05:00,30.81,30.81,30.78,30.78,6982.0,23.5084,23.5084,23.4855,23.4855,6982.0
2016-09-16 11:10:00,30.79,30.81,30.79,30.81,6131.0,23.4931,23.5084,23.4931,23.5084,6131.0
2016-09-16 11:15:00,30.8,30.81,30.75,30.75,11247.0,23.5007,23.5084,23.4626,23.4626,11247.0
2016-09-16 11:20:00,30.76,30.79,30.76,30.77,9836.0,23.4702,23.4931,23.4702,23.4778,9836.0
2016-09-16 11:25:00,30.76,30.76,30.73,30.73,15835.0,23.4702,23.4702,23.4473,23.4473,15835.0
2016-09-16 11:30:00,30.73,30.73,30.72,30.73,9122.0,23.4473,23.4473,23.4397,23.4473,9122.0
2016-09-16 11:35:00,30.73,30.75,30.73,30.75,3493.0,23.4473,23.4626,23.4473,23.4626,3493.0
2016-09-16 11:40:00,30.75,30.77,30.75,30.76,15256.0,23.4626,23.4778,23.4626,23.4702,15256.0
2016-09-16 11:45:00,30.75,30.77,30.75,30.75,9968.0,23.4626,23.4778,23.4626,23.4626,9968.0
2016-09-16 11:50:00,30.75,30.75,30.73,30.74,6270.0,23.4626,23.4626,23.4473,23.455,6270.0
2016-09-16 11:55:00,30.74,30.74,30.71,30.73,14620.0,23.455,23.455,23.4321,23.4473,14620.0
2016-09-16 12:00:00,30.73,30.73,30.72,30.73,1669.0,23.4473,23.4473,23.4397,23.4473,1669.0
2016-09-16 12:05:00,30.74,30.81,30.74,30.81,11815.0,23.455,23.5084,23.455,23.5084,11815.0
2016-09-16 12:10:00,30.82,30.83,30.81,30.83,9617.0,23.516,23.5236,23.5084,23.5236,9617.0
2016-09-16 12:15:00,30.83,30.86,30.83,30.84,16753.0,23.5236,23.5465,23.5236,23.5313,16753.0
2016-09-16 12:20:00,30.85,30.85,30.83,30.85,5824.0,23.5389,23.5389,23.5236,23.5389,5824.0
2016-09-16 12:25:00,30.85,30.86,30.85,30.85,3420.0,23.5389,23.5465,23.5389,23.5389,3420.0
2016-09-16 12:30:00,30.85,30.86,30.82,30.82,8627.0,23.5389,23.5465,23.516,23.516,8627.0
2016-09-16 12:35:00,30.83,30.87,30.83,30.87,16601.0,23.5236,23.5541,23.5236,23.5541,16601.0
2016-09-16 12:40:00,30.87,30.87,30.84,30.84,2418.0,23.5541,23.5541,23.5313,23.5313,2418.0
2016-09-16 12:45:00,30.84,30.84,30.83,30.83,7161.0,23.5313,23.5313,23.5236,23.5236,7161.0
2016-09-16 12:50:00,30.82,30.83,30.82,30.83,4244.0,23.516,23.5236,23.516,23.5236,4244.0
2016-09-16 12:55:00,30.83,30.83,30.81,30.81,4101.0,23.5236,23.5236,23.5084,23.5084,4101.0
2016-09-16 13:00:00,30.8,30.81,30.8,30.81,2253.0,23.5007,23.5084,23.5007,23.5084,2253.0
2016-09-16 13:05:00,30.81,30.82,30.81,30.82,7782.0,23.5084,23.516,23.5084,23.516,7782.0
2016-09-16 13:10:00,30.83,30.85,30.83,30.83,42384.0,23.5236,23.5389,23.5236,23.5236,42384.0
2016-09-16 13:15:00,30.83,30.83,30.82,30.83,5008.0,23.5236,23.5236,23.516,23.5236,5008.0
2016-09-16 13:20:00,30.83,30.83,30.81,30.83,22053.0,23.5236,23.5236,23.5084,23.5236,22053.0
2016-09-16 13:25:00,30.83,30.83,30.82,30.82,500.0,23.5236,23.5236,23.516,23.516,500.0
2016-09-16 13:30:00,30.82,30.83,30.82,30.82,4231.0,23.516,23.5236,23.516,23.516,4231.0
2016-09-16 13:35:00,30.81,30.83,30.8,30.83,8666.0,23.5084,23.5236,23.5007,23.5236,8666.0
2016-09-16 13:40:00,30.82,30.82,30.79,30.79,12952.0,23.516,23.516,23.4931,23.4931,12952.0
2016-09-16 13:45:00,30.78,30.79,30.77,30.79,7299.0,23.4855,23.4931,23.4778,23.4931,7299.0
2016-09-16 13:50:00,30.8,30.8,30.77,30.78,4604.0,23.5007,23.5007,23.4778,23.4855,4604.0
2016-09-16 13:55:00,30.78,30.8,30.78,30.8,12324.0,23.4855,23.5007,23.4855,23.5007,12324.0
2016-09-16 14:00:00,30.79,30.79,30.77,30.78,6599.0,23.4931,23.4931,23.4778,23.4855,6599.0
2016-09-16 14:05:00,30.79,30.83,30.79,30.83,16243.0,23.4931,23.5236,23.4931,23.5236,16243.0
2016-09-16 14:10:00,30.83,30.85,30.83,30.83,12708.0,23.5236,23.5389,23.5236,23.5236,12708.0
2016-09-16 14:15:00,30.83,30.84,30.82,30.84,8610.0,23.5236,23.5313,23.516,23.5313,8610.0
2016-09-16 14:20:00,30.84,30.86,30.84,30.84,6744.0,23.5313,23.5465,23.5313,23.5313,6744.0
2016-09-16 14:25:00,30.85,30.88,30.85,30.88,7597.0,23.5389,23.5618,23.5389,23.5618,7597.0
2016-09-16 14:30:00,30.88,30.89,30.87,30.89,14939.0,23.5618,23.5694,23.5541,23.5694,14939.0
2016-09-16 14:35:00,30.89,30.9,30.88,30.9,7405.0,23.5694,23.577,23.5618,23.577,7405.0
2016-09-16 14:40:00,30.89,30.92,30.89,30.92,9182.0,23.5694,23.5923,23.5694,23.5923,9182.0
2016-09-16 14:45:00,30.92,30.92,30.91,30.91,10404.0,23.5923,23.5923,23.5847,23.5847,10404.0
2016-09-16 14:50:00,30.9,30.92,30.9,30.92,11574.0,23.577,23.5923,23.577,23.5923,11574.0
2016-09-16 14:55:00,30.91,30.91,30.88,30.88,8368.0,23.5847,23.5847,23.5618,23.5618,8368.0
2016-09-16 15:00:00,30.88,30.89,30.86,30.88,10669.0,23.5618,23.5694,23.5465,23.5618,10669.0
2016-09-16 15:05:00,30.87,30.87,30.86,30.86,4000.0,23.5541,23.5541,23.5465,23.5465,4000.0
2016-09-16 15:10:00,30.86,30.86,30.84,30.85,20213.0,23.5465,23.5465,23.5313,23.5389,20213.0
2016-09-16 15:15:00,30.85,30.85,30.83,30.83,16529.0,23.5389,23.5389,23.5236,23.5236,16529.0
2016-09-16 15:20:00,30.83,30.83,30.82,30.82,13392.0,23.5236,23.5236,23.516,23.516,13392.0
2016-09-16 15:25:00,30.82,30.83,30.82,30.83,12769.0,23.516,23.5236,23.516,23.5236,12769.0
2016-09-16 15:30:00,30.84,30.9,30.83,30.89,19601.0,23.5313,23.577,23.5236,23.5694,19601.0
2016-09-16 15:35:00,30.89,30.89,30.86,30.89,65314.0,23.5694,23.5694,23.5465,23.5694,65314.0
2016-09-16 15:40:00,30.89,30.89,30.87,30.89,11688.0,23.5694,23.5694,23.5541,23.5694,11688.0
2016-09-16 15:45:00,30.89,30.93,30.89,30.93,42454.0,23.5694,23.5999,23.5694,23.5999,42454.0
2016-09-16 15:50:00,30.93,30.93,30.88,30.89,46042.0,23.5999,23.5999,23.5618,23.5694,46042.0
2016-09-16 15:55:00,30.89,30.9,30.84,30.84,97465.0,23.5694,23.577,23.5313,23.5313,97465.0
2016-09-19 09:30:00,30.86,30.99,30.83,30.99,91535.0,23.5465,23.6457,23.5236,23.6457,91535.0
2016-09-19 09:35:00,30.98,31.08,30.98,31.08,24279.0,23.6381,23.7144,23.6381,23.7144,24279.0
2016-09-19 09:40:00,31.08,31.1,31.06,31.06,33053.0,23.7144,23.7296,23.6991,23.6991,33053.0
2016-09-19 09:45:00,31.06,31.16,31.06,31.15,20567.0,23.6991,23.7754,23.6991,23.7678,20567.0
2016-09-19 09:50:00,31.15,31.18,31.15,31.15,21059.0,23.7678,23.7907,23.7678,23.7678,21059.0
2016-09-19 09:55:00,31.16,31.23,31.16,31.22,25812.0,23.7754,23.8288,23.7754,23.8212,25812.0
2016-09-19 10:00:00,31.22,31.23,31.21,31.22,7500.0,23.8212,23.8288,23.8136,23.8212,7500.0
2016-09-19 10:05:00,31.22,31.22,31.19,31.21,8508.0,23.8212,23.8212,23.7983,23.8136,8508.0
2016-09-19 10:10:00,31.2,31.2,31.17,31.17,4600.0,23.8059,23.8059,23.7831,23.7831,4600.0
2016-09-19 10:15:00,31.18,31.18,31.17,31.18,10061.0,23.7907,23.7907,23.7831,23.7907,10061.0
2016-09-19 10:20:00,31.2,31.2,31.17,31.18,8100.0,23.8059,23.8059,23.7831,23.7907,8100.0
2016-09-19 10:25:00,31.18,31.19,31.16,31.18,10896.0,23.7907,23.7983,23.7754,23.7907,10896.0
2016-09-19 10:30:00,31.18,31.2,31.18,31.19,6520.0,23.7907,23.8059,23.7907,23.7983,6520.0
2016-09-19 10:35:00,31.18,31.18,31.14,31.16,9873.0,23.7907,23.7907,23.7602,23.7754,9873.0
2016-09-19 10:40:00,31.16,31.17,31.16,31.16,12589.0,23.7754,23.7831,23.7754,23.7754,12589.0
2016-09-19 10:45:00,31.17,31.17,31.15,31.15,9992.0,23.7831,23.7831,23.7678,23.7678,9992.0
2016-09-19 10:50:00,31.15,31.17,31.15,31.17,6723.0,23.7678,23.7831,23.7678,23.7831,6723.0
2016-09-19 10:55:00,31.17,31.17,31.12,31.16,10203.0,23.7831,23.7831,23.7449,23.7754,10203.0
2016-09-19 11:00:00,31.16,31.17,31.16,31.17,13571.0,23.7754,23.7831,23.7754,23.7831,13571.0
2016-09-19 11:05:00,31.17,31.2,31.17,31.2,28535.0,23.7831,23.8059,23.7831,23.8059,28535.0
2016-09-19 11:10:00,31.2,31.21,31.19,31.19,9703.0,23.8059,23.8136,23.7983,23.7983,9703.0
2016-09-19 11:15:00,31.19,31.21,31.18,31.2,9540.0,23.7983,23.8136,23.7907,23.8059,9540.0
2016-09-19 11:20:00,31.21,31.22,31.2,31.2,5269.0,23.8136,23.8212,23.8059,23.8059,5269.0
2016-09-19 11:25:00,31.19,31.22,31.19,31.22,5438.0,23.7983,23.8212,23.7983,23.8212,5438.0
2016-09-19 11:30:00,31.22,31.22,31.19,31.22,2784.0,23.8212,23.8212,23.7983,23.8212,2784.0
2016-09-19 11:35:00,31.22,31.25,31.22,31.24,12611.0,23.8212,23.8441,23.8212,23.8365,12611.0
2016-09-19 11:40:00,31.24,31.25,31.24,31.25,5584.0,23.8365,23.8441,23.8365,23.8441,5584.0
2016-09-19 11:45:00,31.25,31.25,31.24,31.25,8956.0,23.8441,23.8441,23.8365,23.8441,8956.0
2016-09-19 11:50:00,31.25,31.25,31.25,31.25,500.0,23.8441,23.8441,23.8441,23.8441,500.0
2016-09-19 11:55:00,31.25,31.25,31.24,31.25,5170.0,23.8441,23.8441,23.8365,23.8441,5170.0
2016-09-19 12:00:00,31.25,31.25,31.25,31.25,6167.0,23.8441,23.8441,23.8441,23.8441,6167.0
2016-09-19 12:05:00,31.25,31.25,31.2,31.21,15415.0,23.8441,23.8441,23.8059,23.8136,15415.0
2016-09-19 12:10:00,31.22,31.22,31.14,31.15,13529.0,23.8212,23.8212,23.7602,23.7678,13529.0
2016-09-19 12:15:00,31.15,31.16,31.09,31.12,23585.0,23.7678,23.7754,23.722,23.7449,23585.0
2016-09-19 12:20:00,31.12,31.13,31.09,31.1,8235.0,23.7449,23.7525,23.722,23.7296,8235.0
2016-09-19 12:25:00,31.11,31.12,31.11,31.12,5544.0,23.7373,23.7449,23.7373,23.7449,5544.0
2016-09-19 12:30:00,31.11,31.12,31.11,31.12,6032.0,23.7373,23.7449,23.7373,23.7449,6032.0
2016-09-19 12:35:00,31.11,31.11,31.1,31.1,3258.0,23.7373,23.7373,23.7296,23.7296,3258.0
2016-09-19 12:40:00,31.1,31.12,31.1,31.11,5596.0,23.7296,23.7449,23.7296,23.7373,5596.0
2016-09-19 12:45:00,31.11,31.12,31.1,31.11,4744.0,23.7373,23.7449,23.7296,23.7373,4744.0
2016-09-19 12:50:00,31.11,31.11,31.1,31.11,10297.0,23.7373,23.7373,23.7296,23.7373,10297.0
2016-09-19 12:55:00,31.11,31.11,31.08,31.08,6738.0,23.7373,23.7373,23.7144,23.7144,6738.0
2016-09-19 13:00:00,31.07,31.08,31.06,31.08,2913.0,23.7068,23.7144,23.6991,23.7144,2913.0
2016-09-19 13:05:00,31.08,31.11,31.08,31.09,7435.0,23.7144,23.7373,23.7144,23.722,7435.0
2016-09-19 13:10:00,31.1,31.11,31.1,31.1,2998.0,23.7296,23.7373,23.7296,23.7296,2998.0
2016-09-19 13:15:00,31.12,31.14,31.11,31.13,11317.0,23.7449,23.7602,23.7373,23.7525,11317.0
2016-09-19 13:20:00,31.14,31.14,31.11,31.12,5300.0,23.7602,23.7602,23.7373,23.7449,5300.0
2016-09-19 13:25:00,31.12,31.13,31.11,31.11,7309.0,23.7449,23.7525,23.7373,23.7373,7309.0
2016-09-19 13:30:00,31.11,31.11,31.03,31.03,20418.0,23.7373,23.7373,23.6762,23.6762,20418.0
2016-09-19 13:35:00,31.02,31.04,31.0,31.04,15260.0,23.6686,23.6839,23.6533,23.6839,15260.0
2016-09-19 13:40:00,31.04,31.06,31.03,31.04,2495.0,23.6839,23.6991,23.6762,23.6839,2495.0
2016-09-19 13:45:00,31.03,31.06,31.02,31.06,5396.0,23.6762,23.6991,23.6686,23.6991,5396.0
2016-09-19 13:50:00,31.05,31.07,31.04,31.07,13821.0,23.6915,23.7068,23.6839,23.7068,13821.0
2016-09-19 13:55:00,31.08,31.09,31.07,31.08,5575.0,23.7144,23.722,23.7068,23.7144,5575.0
2016-09-19 14:00:00,31.08,31.11,31.08,31.11,9091.0,23.7144,23.7373,23.7144,23.7373,9091.0
2016-09-19 14:05:00,31.11,31.12,31.1,31.12,2705.0,23.7373,23.7449,23.7296,23.7449,2705.0
2016-09-19 14:10:00,31.12,31.14,31.11,31.14,4126.0,23.7449,23.7602,23.7373,23.7602,4126.0
2016-09-19 14:15:00,31.15,31.16,31.14,31.15,3845.0,23.7678,23.7754,23.7602,23.7678,3845.0
2016-09-19 14:20:00,31.15,31.15,31.13,31.14,3802.0,23.7678,23.7678,23.7525,23.7602,3802.0
2016-09-19 14:25:00,31.13,31.13,31.12,31.13,3200.0,23.7525,23.7525,23.7449,23.7525,3200.0
2016-09-19 14:30:00,31.14,31.16,31.14,31.16,5869.0,23.7602,23.7754,23.7602,23.7754,5869.0
2016-09-19 14:35:00,31.16,31.17,31.15,31.15,4140.0,23.7754,23.7831,23.7678,23.7678,4140.0
2016-09-19 14:40:00,31.15,31.16,31.15,31.16,5939.0,23.7678,23.7754,23.7678,23.7754,5939.0
2016-09-19 14:45:00,31.17,31.22,31.17,31.2,34708.0,23.7831,23.8212,23.7831,23.8059,34708.0
2016-09-19 14:50:00,31.2,31.2,31.2,31.2,2300.0,23.8059,23.8059,23.8059,23.8059,2300.0
2016-09-19 14:55:00,31.19,31.2,31.18,31.2,5977.0,23.7983,23.8059,23.7907,23.8059,5977.0
2016-09-19 15:00:00,31.19,31.2,31.18,31.2,3611.0,23.7983,23.8059,23.7907,23.8059,3611.0
2016-09-19 15:05:00,31.19,31.19,31.15,31.16,14083.0,23.7983,23.7983,23.7678,23.7754,14083.0
2016-09-19 15:10:00,31.15,31.16,31.14,31.14,7814.0,23.7678,23.7754,23.7602,23.7602,7814.0
2016-09-19 15:15:00,31.14,31.14,31.09,31.12,9298.0,23.7602,23.7602,23.722,23.7449,9298.0
2016-09-19 15:20:00,31.13,31.13,31.11,31.12,10148.0,23.7525,23.7525,23.7373,23.7449,10148.0
2016-09-19 15:25:00,31.12,31.13,31.08,31.08,16950.0,23.7449,23.7525,23.7144,23.7144,16950.0
2016-09-19 15:30:00,31.08,31.09,31.03,31.05,25627.0,23.7144,23.722,23.6762,23.6915,25627.0
2016-09-19 15:35:00,31.06,31.08,31.04,31.07,17412.0,23.6991,23.7144,23.6839,23.7068,17412.0
2016-09-19 15:40:00,31.07,31.09,31.07,31.08,12611.0,23.7068,23.722,23.7068,23.7144,12611.0
2016-09-19 15:45:00,31.09,31.1,31.07,31.09,14595.0,23.722,23.7296,23.7068,23.722,14595.0
2016-09-19 15:50:00,31.08,31.08,31.04,31.07,38768.0,23.7144,23.7144,23.6839,23.7068,38768.0
2016-09-19 15:55:00,31.07,31.07,31.01,31.03,71545.0,23.7068,23.7068,23.661,23.6762,71545.0
2016-09-20 09:30:00,31.15,31.17,31.04,31.1,38387.0,23.7678,23.7831,23.6839,23.7296,38387.0
2016-09-20 09:35:00,31.1,31.13,31.04,31.08,9945.0,23.7296,23.7525,23.6839,23.7144,9945.0
2016-09-20 09:40:00,31.07,31.11,31.07,31.09,12029.0,23.7068,23.7373,23.7068,23.722,12029.0
2016-09-20 09:45:00,31.1,31.15,31.1,31.14,14504.0,23.7296,23.7678,23.7296,23.7602,14504.0
2016-09-20 09:50:00,31.14,31.21,31.14,31.21,18194.0,23.7602,23.8136,23.7602,23.8136,18194.0
2016-09-20 09:55:00,31.21,31.21,31.16,31.19,13600.0,23.8136,23.8136,23.7754,23.7983,13600.0
2016-09-20 10:00:00,31.19,31.21,31.19,31.2,8676.0,23.7983,23.8136,23.7983,23.8059,8676.0
2016-09-20 10:05:00,31.19,31.19,31.14,31.14,3255.0,23.7983,23.7983,23.7602,23.7602,3255.0
2016-09-20 10:10:00,31.13,31.13,31.09,31.11,9564.0,23.7525,23.7525,23.722,23.7373,9564.0
2016-09-20 10:15:00,31.09,31.13,31.08,31.11,7834.0,23.722,23.7525,23.7144,23.7373,7834.0
2016-09-20 10:20:00,31.12,31.12,31.08,31.08,7489.0,23.7449,23.7449,23.7144,23.7144,7489.0
2016-09-20 10:25:00,31.08,31.1,31.08,31.1,7462.0,23.7144,23.7296,23.7144,23.7296,7462.0
2016-09-20 10:30:00,31.09,31.11,31.07,31.07,20948.0,23.722,23.7373,23.7068,23.7068,20948.0
2016-09-20 10:35:00,31.07,31.1,31.07,31.08,9333.0,23.7068,23.7296,23.7068,23.7144,9333.0
2016-09-20 10:40:00,31.07,31.1,31.07,31.1,8000.0,23.7068,23.7296,23.7068,23.7296,8000.0
2016-09-20 10:45:00,31.11,31.14,31.11,31.13,9100.0,23.7373,23.7602,23.7373,23.7525,9100.0
2016-09-20 10:50:00,31.13,31.14,31.11,31.11,7600.0,23.7525,23.7602,23.7373,23.7373,7600.0
2016-09-20 10:55:00,31.11,31.11,31.1,31.1,7200.0,23.7373,23.7373,23.7296,23.7296,7200.0
2016-09-20 11:00:00,31.1,31.11,31.09,31.1,4740.0,23.7296,23.7373,23.722,23.7296,4740.0
2016-09-20 11:05:00,31.1,31.1,31.09,31.1,3301.0,23.7296,23.7296,23.722,23.7296,3301.0
2016-09-20 11:10:00,31.11,31.11,31.09,31.1,4937.0,23.7373,23.7373,23.722,23.7296,4937.0
2016-09-20 11:15:00,31.11,31.13,31.1,31.13,5840.0,23.7373,23.7525,23.7296,23.7525,5840.0
2016-09-20 11:20:00,31.14,31.14,31.12,31.12,300.0,23.7602,23.7602,23.7449,23.7449,300.0
2016-09-20 11:25:00,31.11,31.11,31.09,31.09,10006.0,23.7373,23.7373,23.722,23.722,10006.0
2016-09-20 11:30:00,31.09,31.11,31.09,31.09,6646.0,23.722,23.7373,23.722,23.722,6646.0
2016-09-20 11:35:00,31.08,31.1,31.08,31.09,3499.0,23.7144,23.7296,23.7144,23.722,3499.0
2016-09-20 11:40:00,31.1,31.11,31.1,31.11,2479.0,23.7296,23.7373,23.7296,23.7373,2479.0
2016-09-20 11:45:00,31.11,31.12,31.11,31.11,3266.0,23.7373,23.7449,23.7373,23.7373,3266.0
2016-09-20 11:50:00,31.11,31.14,31.11,31.13,11932.0,23.7373,23.7602,23.7373,23.7525,11932.0
2016-09-20 11:55:00,31.14,31.14,31.12,31.12,6448.0,23.7602,23.7602,23.7449,23.7449,6448.0
2016-09-20 12:00:00,31.11,31.11,31.1,31.11,6023.0,23.7373,23.7373,23.7296,23.7373,6023.0
2016-09-20 12:05:00,31.11,31.11,31.1,31.11,5412.0,23.7373,23.7373,23.7296,23.7373,5412.0
2016-09-20 12:10:00,31.11,31.12,31.08,31.08,9471.0,23.7373,23.7449,23.7144,23.7144,9471.0
2016-09-20 12:15:00,31.08,31.09,31.08,31.08,3136.0,23.7144,23.722,23.7144,23.7144,3136.0
2016-09-20 12:20:00,31.08,31.08,31.08,31.08,300.0,23.7144,23.7144,23.7144,23.7144,300.0
2016-09-20 12:25:00,31.09,31.11,31.09,31.11,5240.0,23.722,23.7373,23.722,23.7373,5240.0
2016-09-20 12:30:00,31.13,31.13,31.12,31.12,2082.0,23.7525,23.7525,23.7449,23.7449,2082.0
2016-09-20 12:35:00,31.12,31.13,31.11,31.13,2730.0,23.7449,23.7525,23.7373,23.7525,2730.0
2016-09-20 12:40:00,31.13,31.14,31.12,31.14,3534.0,23.7525,23.7602,23.7449,23.7602,3534.0
2016-09-20 12:45:00,31.13,31.13,31.12,31.12,17377.0,23.7525,23.7525,23.7449,23.7449,17377.0
2016-09-20 12:50:00,31.12,31.14,31.12,31.13,6144.0,23.7449,23.7602,23.7449,23.7525,6144.0
2016-09-20 12:55:00,31.13,31.13,31.06,31.06,9511.0,23.7525,23.7525,23.6991,23.6991,9511.0
2016-09-20 13:00:00,31.06,31.07,31.05,31.06,10580.0,23.6991,23.7068,23.6915,23.6991,10580.0
2016-09-20 13:05:00,31.06,31.08,31.06,31.08,10708.0,23.6991,23.7144,23.6991,23.7144,10708.0
2016-09-20 13:10:00,31.08,31.11,31.08,31.11,9695.0,23.7144,23.7373,23.7144,23.7373,9695.0
2016-09-20 13:15:00,31.11,31.12,31.09,31.09,5277.0,23.7373,23.7449,23.722,23.722,5277.0
2016-09-20 13:20:00,31.09,31.09,31.07,31.08,5300.0,23.722,23.722,23.7068,23.7144,5300.0
2016-09-20 13:25:00,31.08,31.08,31.08,31.08,0.0,23.7144,23.7144,23.7144,23.7144,0.0
2016-09-20 13:30:00,31.07,31.08,31.07,31.08,3451.0,23.7068,23.7144,23.7068,23.7144,3451.0
2016-09-20 13:35:00,31.08,31.1,31.08,31.1,3246.0,23.7144,23.7296,23.7144,23.7296,3246.0
2016-09-20 13:40:00,31.1,31.1,31.08,31.08,2675.0,23.7296,23.7296,23.7144,23.7144,2675.0
2016-09-20 13:45:00,31.08,31.09,31.08,31.09,6137.0,23.7144,23.722,23.7144,23.722,6137.0
2016-09-20 13:50:00,31.09,31.09,31.08,31.09,4416.0,23.722,23.722,23.7144,23.722,4416.0
2016-09-20 13:55:00,31.1,31.13,31.1,31.13,6761.0,23.7296,23.7525,23.7296,23.7525,6761.0
2016-09-20 14:00:00,31.13,31.13,31.13,31.13,2064.0,23.7525,23.7525,23.7525,23.7525,2064.0
2016-09-20 14:05:00,31.14,31.14,31.12,31.12,2149.0,23.7602,23.7602,23.7449,23.7449,2149.0
2016-09-20 14:10:00,31.12,31.12,31.12,31.12,1170.0,23.7449,23.7449,23.7449,23.7449,1170.0
2016-09-20 14:15:00,31.13,31.14,31.13,31.14,7607.0,23.7525,23.7602,23.7525,23.7602,7607.0
2016-09-20 14:20:00,31.14,31.15,31.13,31.13,7576.0,23.7602,23.7678,23.7525,23.7525,7576.0
2016-09-20 14:25:00,31.12,31.12,31.1,31.12,8599.0,23.7449,23.7449,23.7296,23.7449,8599.0
2016-09-20 14:30:00,31.09,31.12,31.09,31.12,3765.0,23.722,23.7449,23.722,23.7449,3765.0
2016-09-20 14:35:00,31.13,31.13,31.11,31.11,1969.0,23.7525,23.7525,23.7373,23.7373,1969.0
2016-09-20 14:40:00,31.11,31.12,31.11,31.11,1600.0,23.7373,23.7449,23.7373,23.7373,1600.0
2016-09-20 14:45:00,31.11,31.12,31.11,31.12,12486.0,23.7373,23.7449,23.7373,23.7449,12486.0
2016-09-20 14:50:00,31.12,31.12,31.12,31.12,1600.0,23.7449,23.7449,23.7449,23.7449,1600.0
2016-09-20 14:55:00,31.11,31.14,31.11,31.12,4369.0,23.7373,23.7602,23.7373,23.7449,4369.0
2016-09-20 15:00:00,31.12,31.13,31.11,31.12,11080.0,23.7449,23.7525,23.7373,23.7449,11080.0
2016-09-20 15:05:00,31.13,31.13,31.13,31.13,500.0,23.7525,23.7525,23.7525,23.7525,500.0
2016-09-20 15:10:00,31.13,31.14,31.13,31.14,3001.0,23.7525,23.7602,23.7525,23.7602,3001.0
2016-09-20 15:15:00,31.14,31.15,31.13,31.14,12463.0,23.7602,23.7678,23.7525,23.7602,12463.0
2016-09-20 15:20:00,31.15,31.15,31.14,31.14,9200.0,23.7678,23.7678,23.7602,23.7602,9200.0
2016-09-20 15:25:00,31.15,31.15,31.14,31.14,8086.0,23.7678,23.7678,23.7602,23.7602,8086.0
2016-09-20 15:30:00,31.14,31.14,31.13,31.14,9237.0,23.7602,23.7602,23.7525,23.7602,9237.0
2016-09-20 15:35:00,31.14,31.17,31.14,31.17,21900.0,23.7602,23.7831,23.7602,23.7831,21900.0
2016-09-20 15:40:00,31.17,31.17,31.14,31.15,16374.0,23.7831,23.7831,23.7602,23.7678,16374.0
2016-09-20 15:45:00,31.14,31.14,31.13,31.14,15473.0,23.7602,23.7602,23.7525,23.7602,15473.0
2016-09-20 15:50:00,31.14,31.14,31.12,31.13,5193.0,23.7602,23.7602,23.7449,23.7525,5193.0
2016-09-20 15:55:00,31.13,31.15,31.09,31.09,67404.0,23.7525,23.7678,23.722,23.722,67404.0
2016-09-21 09:30:00,31.2,31.26,31.17,31.22,47961.0,23.8059,23.8517,23.7831,23.8212,47961.0
2016-09-21 09:35:00,31.22,31.27,31.22,31.23,24021.0,23.8212,23.8594,23.8212,23.8288,24021.0
2016-09-21 09:40:00,31.23,31.3,31.23,31.24,34784.0,23.8288,23.8822,23.8288,23.8365,34784.0
2016-09-21 09:45:00,31.25,31.27,31.25,31.27,11597.0,23.8441,23.8594,23.8441,23.8594,11597.0
2016-09-21 09:50:00,31.27,31.31,31.27,31.29,12754.0,23.8594,23.8899,23.8594,23.8746,12754.0
2016-09-21 09:55:00,31.29,31.29,31.25,31.29,15463.0,23.8746,23.8746,23.8441,23.8746,15463.0
2016-09-21 10:00:00,31.28,31.28,31.24,31.26,18281.0,23.867,23.867,23.8365,23.8517,18281.0
2016-09-21 10:05:00,31.27,31.29,31.24,31.24,10016.0,23.8594,23.8746,23.8365,23.8365,10016.0
2016-09-21 10:10:00,31.24,31.25,31.22,31.25,7174.0,23.8365,23.8441,23.8212,23.8441,7174.0
2016-09-21 10:15:00,31.26,31.27,31.24,31.24,7256.0,23.8517,23.8594,23.8365,23.8365,7256.0
2016-09-21 10:20:00,31.24,31.26,31.24,31.26,10882.0,23.8365,23.8517,23.8365,23.8517,10882.0
2016-09-21 10:25:00,31.26,31.26,31.24,31.25,2120.0,23.8517,23.8517,23.8365,23.8441,2120.0
2016-09-21 10:30:00,31.26,31.27,31.25,31.27,13410.0,23.8517,23.8594,23.8441,23.8594,13410.0
2016-09-21 10:35:00,31.28,31.3,31.28,31.29,12879.0,23.867,23.8822,23.867,23.8746,12879.0
2016-09-21 10:40:00,31.3,31.31,31.29,31.31,17546.0,23.8822,23.8899,23.8746,23.8899,17546.0
2016-09-21 10:45:00,31.31,31.31,31.25,31.28,9289.0,23.8899,23.8899,23.8441,23.867,9289.0
2016-09-21 10:50:00,31.28,31.3,31.28,31.29,6130.0,23.867,23.8822,23.867,23.8746,6130.0
2016-09-21 10:55:00,31.3,31.3,31.26,31.26,8255.0,23.8822,23.8822,23.8517,23.8517,8255.0
2016-09-21 11:00:00,31.27,31.27,31.25,31.26,10958.0,23.8594,23.8594,23.8441,23.8517,10958.0
2016-09-21 11:05:00,31.25,31.25,31.21,31.21,12109.0,23.8441,23.8441,23.8136,23.8136,12109.0
2016-09-21 11:10:00,31.21,31.22,31.18,31.19,14917.0,23.8136,23.8212,23.7907,23.7983,14917.0
2016-09-21 11:15:00,31.18,31.18,31.15,31.15,20626.0,23.7907,23.7907,23.7678,23.7678,20626.0
2016-09-21 11:20:00,31.15,31.17,31.15,31.17,6555.0,23.7678,23.7831,23.7678,23.7831,6555.0
2016-09-21 11:25:00,31.17,31.19,31.16,31.19,5100.0,23.7831,23.7983,23.7754,23.7983,5100.0
2016-09-21 11:30:00,31.18,31.18,31.12,31.13,32485.0,23.7907,23.7907,23.7449,23.7525,32485.0
2016-09-21 11:35:00,31.14,31.15,31.14,31.14,8668.0,23.7602,23.7678,23.7602,23.7602,8668.0
2016-09-21 11:40:00,31.14,31.14,31.1,31.1,24814.0,23.7602,23.7602,23.7296,23.7296,24814.0
2016-09-21 11:45:00,31.1,31.13,31.1,31.12,15996.0,23.7296,23.7525,23.7296,23.7449,15996.0
2016-09-21 11:50:00,31.12,31.13,31.1,31.1,21512.0,23.7449,23.7525,23.7296,23.7296,21512.0
2016-09-21 11:55:00,31.1,31.13,31.1,31.1,5055.0,23.7296,23.7525,23.7296,23.7296,5055.0
2016-09-21 12:00:00,31.09,31.13,31.09,31.12,10305.0,23.722,23.7525,23.722,23.7449,10305.0
2016-09-21 12:05:00,31.12,31.13,31.11,31.11,8031.0,23.7449,23.7525,23.7373,23.7373,8031.0
2016-09-21 12:10:00,31.11,31.12,31.1,31.1,1864.0,23.7373,23.7449,23.7296,23.7296,1864.0
2016-09-21 12:15:00,31.09,31.09,31.05,31.05,22810.0,23.722,23.722,23.6915,23.6915,22810.0
2016-09-21 12:20:00,31.05,31.06,31.05,31.05,9621.0,23.6915,23.6991,23.6915,23.6915,9621.0
2016-09-21 12:25:00,31.05,31.06,31.03,31.03,13500.0,23.6915,23.6991,23.6762,23.6762,13500.0
2016-09-21 12:30:00,31.03,31.04,31.02,31.02,6508.0,23.6762,23.6839,23.6686,23.6686,6508.0
2016-09-21 12:35:00,31.02,31.04,31.02,31.02,7200.0,23.6686,23.6839,23.6686,23.6686,7200.0
2016-09-21 12:40:00,31.01,31.03,31.01,31.01,7772.0,23.661,23.6762,23.661,23.661,7772.0
2016-09-21 12:45:00,31.01,31.02,31.01,31.01,2200.0,23.661,23.6686,23.661,23.661,2200.0
2016-09-21 12:50:00,31.01,31.07,31.01,31.06,11391.0,23.661,23.7068,23.661,23.6991,11391.0
2016-09-21 12:55:00,31.06,31.06,31.03,31.05,12468.0,23.6991,23.6991,23.6762,23.6915,12468.0
2016-09-21 13:00:00,31.05,31.08,31.05,31.07,6600.0,23.6915,23.7144,23.6915,23.7068,6600.0
2016-09-21 13:05:00,31.08,31.08,31.06,31.06,5306.0,23.7144,23.7144,23.6991,23.6991,5306.0
2016-09-21 13:10:00,31.05,31.06,31.05,31.06,3000.0,23.6915,23.6991,23.6915,23.6991,3000.0
2016-09-21 13:15:00,31.06,31.07,31.06,31.06,2900.0,23.6991,23.7068,23.6991,23.6991,2900.0
2016-09-21 13:20:00,31.06,31.07,31.03,31.05,7265.0,23.6991,23.7068,23.6762,23.6915,7265.0
2016-09-21 13:25:00,31.05,31.05,31.01,31.01,10750.0,23.6915,23.6915,23.661,23.661,10750.0
2016-09-21 13:30:00,31.01,31.02,31.01,31.02,12300.0,23.661,23.6686,23.661,23.6686,12300.0
2016-09-21 13:35:00,31.02,31.05,31.01,31.02,18481.0,23.6686,23.6915,23.661,23.6686,18481.0
2016-09-21 13:40:00,31.02,31.02,30.99,30.99,6239.0,23.6686,23.6686,23.6457,23.6457,6239.0
2016-09-21 13:45:00,30.99,31.05,30.99,31.03,12128.0,23.6457,23.6915,23.6457,23.6762,12128.0
2016-09-21 13:50:00,31.02,31.02,31.0,31.0,8326.0,23.6686,23.6686,23.6533,23.6533,8326.0
2016-09-21 13:55:00,31.0,31.05,31.0,31.02,18951.0,23.6533,23.6915,23.6533,23.6686,18951.0
2016-09-21 14:00:00,31.01,31.13,30.97,31.08,65220.0,23.661,23.7525,23.6304,23.7144,65220.0
2016-09-21 14:05:00,31.07,31.15,31.05,31.13,26333.0,23.7068,23.7678,23.6915,23.7525,26333.0
2016-09-21 14:10:00,31.14,31.18,31.12,31.12,27377.0,23.7602,23.7907,23.7449,23.7449,27377.0
2016-09-21 14:15:00,31.12,31.16,31.09,31.13,32013.0,23.7449,23.7754,23.722,23.7525,32013.0
2016-09-21 14:20:00,31.12,31.16,31.07,31.07,21039.0,23.7449,23.7754,23.7068,23.7068,21039.0
2016-09-21 14:25:00,31.08,31.1,31.05,31.05,18722.0,23.7144,23.7296,23.6915,23.6915,18722.0
2016-09-21 14:30:00,31.05,31.07,31.04,31.06,14437.0,23.6915,23.7068,23.6839,23.6991,14437.0
2016-09-21 14:35:00,31.06,31.11,31.06,31.11,64683.0,23.6991,23.7373,23.6991,23.7373,64683.0
2016-09-21 14:40:00,31.1,31.14,31.09,31.12,28446.0,23.7296,23.7602,23.722,23.7449,28446.0
2016-09-21 14:45:00,31.11,31.14,31.1,31.12,32603.0,23.7373,23.7602,23.7296,23.7449,32603.0
2016-09-21 14:50:00,31.12,31.13,31.11,31.12,22429.0,23.7449,23.7525,23.7373,23.7449,22429.0
2016-09-21 14:55:00,31.11,31.2,31.11,31.2,27712.0,23.7373,23.8059,23.7373,23.8059,27712.0
2016-09-21 15:00:00,31.2,31.21,31.18,31.2,35989.0,23.8059,23.8136,23.7907,23.8059,35989.0
2016-09-21 15:05:00,31.2,31.23,31.19,31.23,16572.0,23.8059,23.8288,23.7983,23.8288,16572.0
2016-09-21 15:10:00,31.23,31.27,31.23,31.27,35867.0,23.8288,23.8594,23.8288,23.8594,35867.0
2016-09-21 15:15:00,31.26,31.28,31.25,31.25,32898.0,23.8517,23.867,23.8441,23.8441,32898.0
2016-09-21 15:20:00,31.25,31.31,31.25,31.28,64378.0,23.8441,23.8899,23.8441,23.867,64378.0
2016-09-21 15:25:00,31.27,31.31,31.25,31.26,68944.0,23.8594,23.8899,23.8441,23.8517,68944.0
2016-09-21 15:30:00,31.26,31.3,31.25,31.3,14670.0,23.8517,23.8822,23.8441,23.8822,14670.0
2016-09-21 15:35:00,31.3,31.32,31.28,31.32,36417.0,23.8822,23.8975,23.867,23.8975,36417.0
2016-09-21 15:40:00,31.32,31.35,31.32,31.35,42671.0,23.8975,23.9204,23.8975,23.9204,42671.0
2016-09-21 15:45:00,31.34,31.36,31.34,31.35,28600.0,23.9128,23.928,23.9128,23.9204,28600.0
2016-09-21 15:50:00,31.35,31.37,31.34,31.35,28304.0,23.9204,23.9357,23.9128,23.9204,28304.0
2016-09-21 15:55:00,31.34,31.38,31.34,31.35,47612.0,23.9128,23.9433,23.9128,23.9204,47612.0
2016-09-22 09:30:00,31.5,31.55,31.49,31.52,56823.0,24.0348,24.073,24.0272,24.0501,56823.0
2016-09-22 09:35:00,31.52,31.56,31.5,31.5,35557.0,24.0501,24.0806,24.0348,24.0348,35557.0
2016-09-22 09:40:00,31.51,31.55,31.5,31.52,17083.0,24.0425,24.073,24.0348,24.0501,17083.0
2016-09-22 09:45:00,31.51,31.54,31.51,31.52,30507.0,24.0425,24.0654,24.0425,24.0501,30507.0
2016-09-22 09:50:00,31.52,31.55,31.5,31.55,18847.0,24.0501,24.073,24.0348,24.073,18847.0
2016-09-22 09:55:00,31.55,31.59,31.55,31.57,6273.0,24.073,24.1035,24.073,24.0883,6273.0
2016-09-22 10:00:00,31.58,31.58,31.57,31.58,10282.0,24.0959,24.0959,24.0883,24.0959,10282.0
2016-09-22 10:05:00,31.57,31.58,31.55,31.55,8517.0,24.0883,24.0959,24.073,24.073,8517.0
2016-09-22 10:10:00,31.55,31.55,31.52,31.52,10633.0,24.073,24.073,24.0501,24.0501,10633.0
2016-09-22 10:15:00,31.52,31.52,31.52,31.52,8400.0,24.0501,24.0501,24.0501,24.0501,8400.0
2016-09-22 10:20:00,31.52,31.56,31.52,31.56,6180.0,24.0501,24.0806,24.0501,24.0806,6180.0
2016-09-22 10:25:00,31.57,31.58,31.57,31.57,17316.0,24.0883,24.0959,24.0883,24.0883,17316.0
2016-09-22 10:30:00,31.57,31.61,31.57,31.61,17180.0,24.0883,24.1188,24.0883,24.1188,17180.0
2016-09-22 10:35:00,31.6,31.63,31.59,31.63,9700.0,24.1111,24.134,24.1035,24.134,9700.0
2016-09-22 10:40:00,31.63,31.64,31.59,31.61,48771.0,24.134,24.1417,24.1035,24.1188,48771.0
2016-09-22 10:45:00,31.61,31.65,31.61,31.61,27791.0,24.1188,24.1493,24.1188,24.1188,27791.0
2016-09-22 10:50:00,31.63,31.64,31.6,31.62,14718.0,24.134,24.1417,24.1111,24.1264,14718.0
2016-09-22 10:55:00,31.63,31.65,31.63,31.65,6700.0,24.134,24.1493,24.134,24.1493,6700.0
2016-09-22 11:00:00,31.65,31.69,31.65,31.69,38393.0,24.1493,24.1798,24.1493,24.1798,38393.0
2016-09-22 11:05:00,31.69,31.69,31.67,31.69,19218.0,24.1798,24.1798,24.1646,24.1798,19218.0
2016-09-22 11:10:00,31.69,31.69,31.67,31.69,20486.0,24.1798,24.1798,24.1646,24.1798,20486.0
2016-09-22 11:15:00,31.69,31.72,31.68,31.72,16575.0,24.1798,24.2027,24.1722,24.2027,16575.0
2016-09-22 11:20:00,31.72,31.73,31.7,31.72,29019.0,24.2027,24.2103,24.1874,24.2027,29019.0
2016-09-22 11:25:00,31.72,31.72,31.69,31.7,7690.0,24.2027,24.2027,24.1798,24.1874,7690.0
2016-09-22 11:30:00,31.7,31.74,31.7,31.74,11132.0,24.1874,24.218,24.1874,24.218,11132.0
2016-09-22 11:35:00,31.74,31.76,31.73,31.76,24277.0,24.218,24.2332,24.2103,24.2332,24277.0
2016-09-22 11:40:00,31.76,31.78,31.75,31.78,15914.0,24.2332,24.2485,24.2256,24.2485,15914.0
2016-09-22 11:45:00,31.77,31.78,31.75,31.78,20770.0,24.2409,24.2485,24.2256,24.2485,20770.0
2016-09-22 11:50:00,31.78,31.8,31.77,31.77,22170.0,24.2485,24.2637,24.2409,24.2409,22170.0
2016-09-22 11:55:00,31.76,31.76,31.75,31.75,14077.0,24.2332,24.2332,24.2256,24.2256,14077.0
2016-09-22 12:00:00,31.75,31.75,31.72,31.72,17306.0,24.2256,24.2256,24.2027,24.2027,17306.0
2016-09-22 12:05:00,31.72,31.73,31.71,31.71,19807.0,24.2027,24.2103,24.1951,24.1951,19807.0
2016-09-22 12:10:00,31.71,31.74,31.71,31.73,19926.0,24.1951,24.218,24.1951,24.2103,19926.0
2016-09-22 12:15:00,31.72,31.73,31.72,31.72,8255.0,24.2027,24.2103,24.2027,24.2027,8255.0
2016-09-22 12:20:00,31.72,31.73,31.7,31.71,13800.0,24.2027,24.2103,24.1874,24.1951,13800.0
2016-09-22 12:25:00,31.7,31.73,31.7,31.73,4300.0,24.1874,24.2103,24.1874,24.2103,4300.0
2016-09-22 12:30:00,31.73,31.75,31.73,31.75,4771.0,24.2103,24.2256,24.2103,24.2256,4771.0
2016-09-22 12:35:00,31.74,31.74,31.7,31.72,17652.0,24.218,24.218,24.1874,24.2027,17652.0
2016-09-22 12:40:00,31.73,31.73,31.68,31.7,28957.0,24.2103,24.2103,24.1722,24.1874,28957.0
2016-09-22 12:45:00,31.7,31.71,31.69,31.69,5208.0,24.1874,24.1951,24.1798,24.1798,5208.0
2016-09-22 12:50:00,31.69,31.7,31.68,31.69,2624.0,24.1798,24.1874,24.1722,24.1798,2624.0
2016-09-22 12:55:00,31.69,31.69,31.67,31.69,15133.0,24.1798,24.1798,24.1646,24.1798,15133.0
2016-09-22 13:00:00,31.69,31.69,31.68,31.69,8900.0,24.1798,24.1798,24.1722,24.1798,8900.0
2016-09-22 13:05:00,31.7,31.72,31.7,31.72,12201.0,24.1874,24.2027,24.1874,24.2027,12201.0
2016-09-22 13:10:00,31.72,31.72,31.7,31.7,5848.0,24.2027,24.2027,24.1874,24.1874,5848.0
2016-09-22 13:15:00,31.69,31.7,31.67,31.68,4130.0,24.1798,24.1874,24.1646,24.1722,4130.0
2016-09-22 13:20:00,31.68,31.68,31.67,31.68,3900.0,24.1722,24.1722,24.1646,24.1722,3900.0
2016-09-22 13:25:00,31.68,31.69,31.68,31.68,5300.0,24.1722,24.1798,24.1722,24.1722,5300.0
2016-09-22 13:30:00,31.68,31.69,31.68,31.69,4719.0,24.1722,24.1798,24.1722,24.1798,4719.0
2016-09-22 13:35:00,31.7,31.71,31.69,31.71,12499.0,24.1874,24.1951,24.1798,24.1951,12499.0
2016-09-22 13:40:00,31.7,31.72,31.7,31.7,3600.0,24.1874,24.2027,24.1874,24.1874,3600.0
2016-09-22 13:45:00,31.7,31.71,31.69,31.7,5959.0,24.1874,24.1951,24.1798,24.1874,5959.0
2016-09-22 13:50:00,31.7,31.7,31.69,31.69,8980.0,24.1874,24.1874,24.1798,24.1798,8980.0
2016-09-22 13:55:00,31.69,31.7,31.69,31.7,2700.0,24.1798,24.1874,24.1798,24.1874,2700.0
2016-09-22 14:00:00,31.7,31.7,31.69,31.7,4205.0,24.1874,24.1874,24.1798,24.1874,4205.0
2016-09-22 14:05:00,31.69,31.72,31.69,31.7,9416.0,24.1798,24.2027,24.1798,24.1874,9416.0
2016-09-22 14:10:00,31.7,31.7,31.63,31.63,23785.0,24.1874,24.1874,24.134,24.134,23785.0
2016-09-22 14:15:00,31.63,31.65,31.62,31.62,18127.0,24.134,24.1493,24.1264,24.1264,18127.0
2016-09-22 14:20:00,31.63,31.63,31.59,31.6,8681.0,24.134,24.134,24.1035,24.1111,8681.0
2016-09-22 14:25:00,31.61,31.64,31.61,31.63,10465.0,24.1188,24.1417,24.1188,24.134,10465.0
2016-09-22 14:30:00,31.62,31.63,31.62,31.63,4800.0,24.1264,24.134,24.1264,24.134,4800.0
2016-09-22 14:35:00,31.63,31.65,31.61,31.65,4715.0,24.134,24.1493,24.1188,24.1493,4715.0
2016-09-22 14:40:00,31.65,31.67,31.65,31.67,3200.0,24.1493,24.1646,24.1493,24.1646,3200.0
2016-09-22 14:45:00,31.67,31.68,31.67,31.67,4300.0,24.1646,24.1722,24.1646,24.1646,4300.0
2016-09-22 14:50:00,31.67,31.69,31.67,31.69,4400.0,24.1646,24.1798,24.1646,24.1798,4400.0
2016-09-22 14:55:00,31.7,31.7,31.68,31.69,15331.0,24.1874,24.1874,24.1722,24.1798,15331.0
2016-09-22 15:00:00,31.7,31.7,31.69,31.69,2900.0,24.1874,24.1874,24.1798,24.1798,2900.0
2016-09-22 15:05:00,31.68,31.7,31.68,31.68,13868.0,24.1722,24.1874,24.1722,24.1722,13868.0
2016-09-22 15:10:00,31.67,31.67,31.66,31.67,4443.0,24.1646,24.1646,24.1569,24.1646,4443.0
2016-09-22 15:15:00,31.67,31.67,31.67,31.67,4840.0,24.1646,24.1646,24.1646,24.1646,4840.0
2016-09-22 15:20:00,31.67,31.67,31.66,31.67,9947.0,24.1646,24.1646,24.1569,24.1646,9947.0
2016-09-22 15:25:00,31.68,31.72,31.68,31.72,13890.0,24.1722,24.2027,24.1722,24.2027,13890.0
2016-09-22 15:30:00,31.72,31.72,31.7,31.7,11242.0,24.2027,24.2027,24.1874,24.1874,11242.0
2016-09-22 15:35:00,31.7,31.73,31.7,31.7,7634.0,24.1874,24.2103,24.1874,24.1874,7634.0
2016-09-22 15:40:00,31.7,31.7,31.68,31.7,11165.0,24.1874,24.1874,24.1722,24.1874,11165.0
2016-09-22 15:45:00,31.7,31.71,31.67,31.68,13885.0,24.1874,24.1951,24.1646,24.1722,13885.0
2016-09-22 15:50:00,31.68,31.69,31.66,31.69,24528.0,24.1722,24.1798,24.1569,24.1798,24528.0
2016-09-22 15:55:00,31.68,31.68,31.66,31.66,50782.0,24.1722,24.1722,24.1569,24.1569,50782.0
2016-09-23 09:30:00,31.75,31.79,31.61,31.65,111922.0,24.2256,24.2561,24.1188,24.1493,111922.0
2016-09-23 09:35:00,31.66,31.66,31.57,31.58,38511.0,24.1569,24.1569,24.0883,24.0959,38511.0
2016-09-23 09:40:00,31.56,31.6,31.52,31.52,28790.0,24.0806,24.1111,24.0501,24.0501,28790.0
2016-09-23 09:45:00,31.52,31.54,31.45,31.47,35126.0,24.0501,24.0654,23.9967,24.012,35126.0
2016-09-23 09:50:00,31.47,31.48,31.46,31.46,7036.0,24.012,24.0196,24.0043,24.0043,7036.0
2016-09-23 09:55:00,31.47,31.47,31.37,31.38,28281.0,24.012,24.012,23.9357,23.9433,28281.0
2016-09-23 10:00:00,31.37,31.39,31.33,31.34,44490.0,23.9357,23.9509,23.9051,23.9128,44490.0
2016-09-23 10:05:00,31.34,31.34,31.32,31.34,31338.0,23.9128,23.9128,23.8975,23.9128,31338.0
2016-09-23 10:10:00,31.34,31.35,31.34,31.35,10460.0,23.9128,23.9204,23.9128,23.9204,10460.0
2016-09-23 10:15:00,31.35,31.38,31.33,31.35,28242.0,23.9204,23.9433,23.9051,23.9204,28242.0
2016-09-23 10:20:00,31.34,31.39,31.32,31.39,15170.0,23.9128,23.9509,23.8975,23.9509,15170.0
2016-09-23 10:25:00,31.39,31.39,31.34,31.34,15100.0,23.9509,23.9509,23.9128,23.9128,15100.0
2016-09-23 10:30:00,31.34,31.38,31.34,31.34,30778.0,23.9128,23.9433,23.9128,23.9128,30778.0
2016-09-23 10:35:00,31.34,31.35,31.32,31.33,21663.0,23.9128,23.9204,23.8975,23.9051,21663.0
2016-09-23 10:40:00,31.33,31.38,31.33,31.38,11286.0,23.9051,23.9433,23.9051,23.9433,11286.0
2016-09-23 10:45:00,31.38,31.38,31.37,31.38,3974.0,23.9433,23.9433,23.9357,23.9433,3974.0
2016-09-23 10:50:00,31.38,31.38,31.34,31.34,12155.0,23.9433,23.9433,23.9128,23.9128,12155.0
2016-09-23 10:55:00,31.34,31.36,31.34,31.34,6780.0,23.9128,23.928,23.9128,23.9128,6780.0
2016-09-23 11:00:00,31.34,31.4,31.34,31.39,5800.0,23.9128,23.9585,23.9128,23.9509,5800.0
2016-09-23 11:05:00,31.39,31.4,31.38,31.39,7133.0,23.9509,23.9585,23.9433,23.9509,7133.0
2016-09-23 11:10:00,31.39,31.39,31.36,31.38,20428.0,23.9509,23.9509,23.928,23.9433,20428.0
2016-09-23 11:15:00,31.37,31.4,31.36,31.4,11652.0,23.9357,23.9585,23.928,23.9585,11652.0
2016-09-23 11:20:00,31.4,31.42,31.39,31.4,21946.0,23.9585,23.9738,23.9509,23.9585,21946.0
2016-09-23 11:25:00,31.4,31.42,31.4,31.41,7659.0,23.9585,23.9738,23.9585,23.9662,7659.0
2016-09-23 11:30:00,31.41,31.42,31.4,31.4,14178.0,23.9662,23.9738,23.9585,23.9585,14178.0
2016-09-23 11:35:00,31.4,31.43,31.4,31.43,9596.0,23.9585,23.9814,23.9585,23.9814,9596.0
2016-09-23 11:40:00,31.43,31.46,31.43,31.46,5220.0,23.9814,24.0043,23.9814,24.0043,5220.0
2016-09-23 11:45:00,31.46,31.46,31.44,31.44,4966.0,24.0043,24.0043,23.9891,23.9891,4966.0
2016-09-23 11:50:00,31.45,31.46,31.44,31.44,11288.0,23.9967,24.0043,23.9891,23.9891,11288.0
2016-09-23 11:55:00,31.44,31.44,31.42,31.42,8580.0,23.9891,23.9891,23.9738,23.9738,8580.0
2016-09-23 12:00:00,31.41,31.42,31.41,31.42,9527.0,23.9662,23.9738,23.9662,23.9738,9527.0
2016-09-23 12:05:00,31.42,31.42,31.42,31.42,2200.0,23.9738,23.9738,23.9738,23.9738,2200.0
2016-09-23 12:10:00,31.42,31.42,31.42,31.42,2200.0,23.9738,23.9738,23.9738,23.9738,2200.0
2016-09-23 12:15:00,31.42,31.44,31.42,31.44,6243.0,23.9738,23.9891,23.9738,23.9891,6243.0
2016-09-23 12:20:00,31.44,31.45,31.43,31.43,15550.0,23.9891,23.9967,23.9814,23.9814,15550.0
2016-09-23 12:25:00,31.43,31.43,31.41,31.42,17755.0,23.9814,23.9814,23.9662,23.9738,17755.0
2016-09-23 12:30:00,31.42,31.45,31.42,31.45,11175.0,23.9738,23.9967,23.9738,23.9967,11175.0
2016-09-23 12:35:00,31.45,31.45,31.42,31.42,14474.0,23.9967,23.9967,23.9738,23.9738,14474.0
2016-09-23 12:40:00,31.42,31.42,31.42,31.42,2949.0,23.9738,23.9738,23.9738,23.9738,2949.0
2016-09-23 12:45:00,31.42,31.42,31.41,31.42,15736.0,23.9738,23.9738,23.9662,23.9738,15736.0
2016-09-23 12:50:00,31.42,31.42,31.41,31.42,2800.0,23.9738,23.9738,23.9662,23.9738,2800.0
2016-09-23 12:55:00,31.42,31.42,31.39,31.39,11154.0,23.9738,23.9738,23.9509,23.9509,11154.0
2016-09-23 13:00:00,31.39,31.4,31.38,31.4,4895.0,23.9509,23.9585,23.9433,23.9585,4895.0
2016-09-23 13:05:00,31.39,31.39,31.38,31.39,4484.0,23.9509,23.9509,23.9433,23.9509,4484.0
2016-09-23 13:10:00,31.39,31.39,31.35,31.35,9854.0,23.9509,23.9509,23.9204,23.9204,9854.0
2016-09-23 13:15:00,31.35,31.35,31.34,31.34,33655.0,23.9204,23.9204,23.9128,23.9128,33655.0
2016-09-23 13:20:00,31.35,31.36,31.34,31.35,8487.0,23.9204,23.928,23.9128,23.9204,8487.0
2016-09-23 13:25:00,31.35,31.37,31.34,31.34,10536.0,23.9204,23.9357,23.9128,23.9128,10536.0
2016-09-23 13:30:00,31.35,31.36,31.35,31.36,4996.0,23.9204,23.928,23.9204,23.928,4996.0
2016-09-23 13:35:00,31.36,31.36,31.34,31.34,9800.0,23.928,23.928,23.9128,23.9128,9800.0
2016-09-23 13:40:00,31.34,31.35,31.34,31.34,5072.0,23.9128,23.9204,23.9128,23.9128,5072.0
2016-09-23 13:45:00,31.34,31.34,31.33,31.34,11153.0,23.9128,23.9128,23.9051,23.9128,11153.0
2016-09-23 13:50:00,31.33,31.36,31.32,31.35,39544.0,23.9051,23.928,23.8975,23.9204,39544.0
2016-09-23 13:55:00,31.35,31.36,31.31,31.33,24092.0,23.9204,23.928,23.8899,23.9051,24092.0
2016-09-23 14:00:00,31.33,31.34,31.32,31.34,14887.0,23.9051,23.9128,23.8975,23.9128,14887.0
2016-09-23 14:05:00,31.35,31.36,31.35,31.35,8563.0,23.9204,23.928,23.9204,23.9204,8563.0
2016-09-23 14:10:00,31.35,31.38,31.35,31.37,6744.0,23.9204,23.9433,23.9204,23.9357,6744.0
2016-09-23 14:15:00,31.37,31.39,31.37,31.39,2266.0,23.9357,23.9509,23.9357,23.9509,2266.0
2016-09-23 14:20:00,31.39,31.39,31.37,31.38,5931.0,23.9509,23.9509,23.9357,23.9433,5931.0
2016-09-23 14:25:00,31.38,31.38,31.38,31.38,3056.0,23.9433,23.9433,23.9433,23.9433,3056.0
2016-09-23 14:30:00,31.37,31.39,31.36,31.39,4148.0,23.9357,23.9509,23.928,23.9509,4148.0
2016-09-23 14:35:00,31.38,31.39,31.38,31.38,2473.0,23.9433,23.9509,23.9433,23.9433,2473.0
2016-09-23 14:40:00,31.37,31.38,31.36,31.36,2818.0,23.9357,23.9433,23.928,23.928,2818.0
2016-09-23 14:45:00,31.36,31.36,31.35,31.35,2900.0,23.928,23.928,23.9204,23.9204,2900.0
2016-09-23 14:50:00,31.35,31.38,31.35,31.36,6967.0,23.9204,23.9433,23.9204,23.928,6967.0
2016-09-23 14:55:00,31.36,31.37,31.36,31.37,4368.0,23.928,23.9357,23.928,23.9357,4368.0
2016-09-23 15:00:00,31.37,31.38,31.36,31.36,8118.0,23.9357,23.9433,23.928,23.928,8118.0
2016-09-23 15:05:00,31.36,31.38,31.36,31.36,23644.0,23.928,23.9433,23.928,23.928,23644.0
2016-09-23 15:10:00,31.35,31.36,31.35,31.35,8100.0,23.9204,23.928,23.9204,23.9204,8100.0
2016-09-23 15:15:00,31.35,31.35,31.32,31.33,22932.0,23.9204,23.9204,23.8975,23.9051,22932.0
2016-09-23 15:20:00,31.33,31.33,31.31,31.33,10700.0,23.9051,23.9051,23.8899,23.9051,10700.0
2016-09-23 15:25:00,31.33,31.35,31.33,31.35,16854.0,23.9051,23.9204,23.9051,23.9204,16854.0
2016-09-23 15:30:00,31.35,31.4,31.35,31.39,20394.0,23.9204,23.9585,23.9204,23.9509,20394.0
2016-09-23 15:35:00,31.4,31.4,31.35,31.35,19244.0,23.9585,23.9585,23.9204,23.9204,19244.0
2016-09-23 15:40:00,31.35,31.36,31.34,31.35,21965.0,23.9204,23.928,23.9128,23.9204,21965.0
2016-09-23 15:45:00,31.35,31.36,31.33,31.33,18265.0,23.9204,23.928,23.9051,23.9051,18265.0
2016-09-23 15:50:00,31.33,31.38,31.33,31.38,59330.0,23.9051,23.9433,23.9051,23.9433,59330.0
2016-09-23 15:55:00,31.37,31.38,31.33,31.33,30815.0,23.9357,23.9433,23.9051,23.9051,30815.0
2016-09-26 09:30:00,31.13,31.13,30.97,31.01,53959.0,23.7525,23.7525,23.6304,23.661,53959.0
2016-09-26 09:35:00,31.0,31.0,30.89,30.92,83735.0,23.6533,23.6533,23.5694,23.5923,83735.0
2016-09-26 09:40:00,30.91,30.94,30.87,30.87,40545.0,23.5847,23.6076,23.5541,23.5541,40545.0
2016-09-26 09:45:00,30.87,30.87,30.86,30.86,28927.0,23.5541,23.5541,23.5465,23.5465,28927.0
2016-09-26 09:50:00,30.86,30.9,30.86,30.89,27373.0,23.5465,23.577,23.5465,23.5694,27373.0
2016-09-26 09:55:00,30.89,30.89,30.82,30.83,34097.0,23.5694,23.5694,23.516,23.5236,34097.0
2016-09-26 10:00:00,30.83,30.86,30.8,30.86,46878.0,23.5236,23.5465,23.5007,23.5465,46878.0
2016-09-26 10:05:00,30.85,30.89,30.85,30.87,13198.0,23.5389,23.5694,23.5389,23.5541,13198.0
2016-09-26 10:10:00,30.86,30.94,30.86,30.94,24986.0,23.5465,23.6076,23.5465,23.6076,24986.0
2016-09-26 10:15:00,30.95,30.95,30.92,30.92,20559.0,23.6152,23.6152,23.5923,23.5923,20559.0
2016-09-26 10:20:00,30.91,30.93,30.9,30.93,20144.0,23.5847,23.5999,23.577,23.5999,20144.0
2016-09-26 10:25:00,30.93,30.98,30.92,30.96,32555.0,23.5999,23.6381,23.5923,23.6228,32555.0
2016-09-26 10:30:00,30.96,31.01,30.96,31.0,20600.0,23.6228,23.661,23.6228,23.6533,20600.0
2016-09-26 10:35:00,31.0,31.08,31.0,31.03,38549.0,23.6533,23.7144,23.6533,23.6762,38549.0
2016-09-26 10:40:00,31.03,31.08,31.03,31.08,28908.0,23.6762,23.7144,23.6762,23.7144,28908.0
2016-09-26 10:45:00,31.08,31.09,31.07,31.08,13960.0,23.7144,23.722,23.7068,23.7144,13960.0
2016-09-26 10:50:00,31.08,31.11,31.08,31.11,12100.0,23.7144,23.7373,23.7144,23.7373,12100.0
2016-09-26 10:55:00,31.11,31.11,31.08,31.08,14625.0,23.7373,23.7373,23.7144,23.7144,14625.0
2016-09-26 11:00:00,31.08,31.09,31.06,31.06,16562.0,23.7144,23.722,23.6991,23.6991,16562.0
2016-09-26 11:05:00,31.07,31.08,31.06,31.08,11364.0,23.7068,23.7144,23.6991,23.7144,11364.0
2016-09-26 11:10:00,31.08,31.08,31.05,31.06,14400.0,23.7144,23.7144,23.6915,23.6991,14400.0
2016-09-26 11:15:00,31.06,31.11,31.06,31.1,14000.0,23.6991,23.7373,23.6991,23.7296,14000.0
2016-09-26 11:20:00,31.11,31.13,31.09,31.09,11619.0,23.7373,23.7525,23.722,23.722,11619.0
2016-09-26 11:25:00,31.08,31.11,31.07,31.08,8700.0,23.7144,23.7373,23.7068,23.7144,8700.0
2016-09-26 11:30:00,31.09,31.1,31.05,31.08,19632.0,23.722,23.7296,23.6915,23.7144,19632.0
2016-09-26 11:35:00,31.08,31.11,31.08,31.1,9300.0,23.7144,23.7373,23.7144,23.7296,9300.0
2016-09-26 11:40:00,31.1,31.11,31.07,31.08,21625.0,23.7296,23.7373,23.7068,23.7144,21625.0
2016-09-26 11:45:00,31.08,31.09,31.07,31.07,4168.0,23.7144,23.722,23.7068,23.7068,4168.0
2016-09-26 11:50:00,31.06,31.06,31.05,31.05,8413.0,23.6991,23.6991,23.6915,23.6915,8413.0
2016-09-26 11:55:00,31.06,31.07,31.05,31.07,5100.0,23.6991,23.7068,23.6915,23.7068,5100.0
2016-09-26 12:00:00,31.06,31.07,31.05,31.05,5871.0,23.6991,23.7068,23.6915,23.6915,5871.0
2016-09-26 12:05:00,31.05,31.07,31.05,31.07,16557.0,23.6915,23.7068,23.6915,23.7068,16557.0
2016-09-26 12:10:00,31.07,31.09,31.07,31.09,12888.0,23.7068,23.722,23.7068,23.722,12888.0
2016-09-26 12:15:00,31.1,31.1,31.07,31.07,4102.0,23.7296,23.7296,23.7068,23.7068,4102.0
2016-09-26 12:20:00,31.07,31.08,31.07,31.07,4400.0,23.7068,23.7144,23.7068,23.7068,4400.0
2016-09-26 12:25:00,31.08,31.08,31.06,31.08,13364.0,23.7144,23.7144,23.6991,23.7144,13364.0
2016-09-26 12:30:00,31.08,31.11,31.08,31.11,6500.0,23.7144,23.7373,23.7144,23.7373,6500.0
2016-09-26 12:35:00,31.1,31.11,31.08,31.08,5154.0,23.7296,23.7373,23.7144,23.7144,5154.0
2016-09-26 12:40:00,31.07,31.11,31.06,31.11,14546.0,23.7068,23.7373,23.6991,23.7373,14546.0
2016-09-26 12:45:00,31.11,31.13,31.1,31.11,8534.0,23.7373,23.7525,23.7296,23.7373,8534.0
2016-09-26 12:50:00,31.12,31.14,31.12,31.12,5143.0,23.7449,23.7602,23.7449,23.7449,5143.0
2016-09-26 12:55:00,31.13,31.13,31.11,31.11,4500.0,23.7525,23.7525,23.7373,23.7373,4500.0
2016-09-26 13:00:00,31.1,31.1,31.09,31.1,4868.0,23.7296,23.7296,23.722,23.7296,4868.0
2016-09-26 13:05:00,31.1,31.1,31.07,31.07,6900.0,23.7296,23.7296,23.7068,23.7068,6900.0
2016-09-26 13:10:00,31.06,31.08,31.05,31.06,14098.0,23.6991,23.7144,23.6915,23.6991,14098.0
2016-09-26 13:15:00,31.06,31.06,31.05,31.05,2100.0,23.6991,23.6991,23.6915,23.6915,2100.0
2016-09-26 13:20:00,31.05,31.07,31.03,31.03,9398.0,23.6915,23.7068,23.6762,23.6762,9398.0
2016-09-26 13:25:00,31.03,31.03,31.02,31.02,5800.0,23.6762,23.6762,23.6686,23.6686,5800.0
2016-09-26 13:30:00,31.01,31.03,31.01,31.03,10219.0,23.661,23.6762,23.661,23.6762,10219.0
2016-09-26 13:35:00,31.02,31.02,30.98,30.98,16542.0,23.6686,23.6686,23.6381,23.6381,16542.0
2016-09-26 13:40:00,30.99,31.0,30.99,30.99,6200.0,23.6457,23.6533,23.6457,23.6457,6200.0
2016-09-26 13:45:00,30.99,31.03,30.99,31.02,10510.0,23.6457,23.6762,23.6457,23.6686,10510.0
2016-09-26 13:50:00,31.02,31.06,31.02,31.05,13600.0,23.6686,23.6991,23.6686,23.6915,13600.0
2016-09-26 13:55:00,31.05,31.06,31.05,31.05,10005.0,23.6915,23.6991,23.6915,23.6915,10005.0
2016-09-26 14:00:00,31.05,31.07,31.05,31.07,16884.0,23.6915,23.7068,23.6915,23.7068,16884.0
2016-09-26 14:05:00,31.06,31.08,31.06,31.07,5725.0,23.6991,23.7144,23.6991,23.7068,5725.0
2016-09-26 14:10:00,31.07,31.08,31.06,31.08,50459.0,23.7068,23.7144,23.6991,23.7144,50459.0
2016-09-26 14:15:00,31.08,31.08,31.07,31.08,10354.0,23.7144,23.7144,23.7068,23.7144,10354.0
2016-09-26 14:20:00,31.08,31.08,31.06,31.08,14193.0,23.7144,23.7144,23.6991,23.7144,14193.0
2016-09-26 14:25:00,31.08,31.09,31.08,31.08,4815.0,23.7144,23.722,23.7144,23.7144,4815.0
2016-09-26 14:30:00,31.08,31.08,31.08,31.08,2757.0,23.7144,23.7144,23.7144,23.7144,2757.0
2016-09-26 14:35:00,31.07,31.08,31.05,31.06,13328.0,23.7068,23.7144,23.6915,23.6991,13328.0
2016-09-26 14:40:00,31.06,31.07,31.06,31.06,4305.0,23.6991,23.7068,23.6991,23.6991,4305.0
2016-09-26 14:45:00,31.05,31.08,31.05,31.08,16093.0,23.6915,23.7144,23.6915,23.7144,16093.0
2016-09-26 14:50:00,31.07,31.07,31.07,31.07,1000.0,23.7068,23.7068,23.7068,23.7068,1000.0
2016-09-26 14:55:00,31.07,31.08,31.06,31.08,10669.0,23.7068,23.7144,23.6991,23.7144,10669.0
2016-09-26 15:00:00,31.07,31.08,31.06,31.06,8569.0,23.7068,23.7144,23.6991,23.6991,8569.0
2016-09-26 15:05:00,31.06,31.09,31.06,31.09,16012.0,23.6991,23.722,23.6991,23.722,16012.0
2016-09-26 15:10:00,31.1,31.13,31.1,31.13,21900.0,23.7296,23.7525,23.7296,23.7525,21900.0
2016-09-26 15:15:00,31.12,31.14,31.11,31.11,17310.0,23.7449,23.7602,23.7373,23.7373,17310.0
2016-09-26 15:20:00,31.1,31.11,31.08,31.09,10044.0,23.7296,23.7373,23.7144,23.722,10044.0
2016-09-26 15:25:00,31.1,31.11,31.1,31.11,4442.0,23.7296,23.7373,23.7296,23.7373,4442.0
2016-09-26 15:30:00,31.12,31.13,31.09,31.09,20760.0,23.7449,23.7525,23.722,23.722,20760.0
2016-09-26 15:35:00,31.09,31.09,31.07,31.08,7300.0,23.722,23.722,23.7068,23.7144,7300.0
2016-09-26 15:40:00,31.08,31.09,31.06,31.08,22474.0,23.7144,23.722,23.6991,23.7144,22474.0
2016-09-26 15:45:00,31.07,31.08,31.07,31.08,13614.0,23.7068,23.7144,23.7068,23.7144,13614.0
2016-09-26 15:50:00,31.08,31.08,31.05,31.07,110005.0,23.7144,23.7144,23.6915,23.7068,110005.0
2016-09-26 15:55:00,31.07,31.09,31.07,31.08,58846.0,23.7068,23.722,23.7068,23.7144,58846.0
2016-09-27 09:30:00,31.08,31.09,30.97,31.07,54227.0,23.7144,23.722,23.6304,23.7068,54227.0
2016-09-27 09:35:00,31.08,31.19,31.07,31.19,47645.0,23.7144,23.7983,23.7068,23.7983,47645.0
2016-09-27 09:40:00,31.2,31.25,31.19,31.24,36609.0,23.8059,23.8441,23.7983,23.8365,36609.0
2016-09-27 09:45:00,31.25,31.3,31.24,31.3,28414.0,23.8441,23.8822,23.8365,23.8822,28414.0
2016-09-27 09:50:00,31.3,31.34,31.29,31.34,32314.0,23.8822,23.9128,23.8746,23.9128,32314.0
2016-09-27 09:55:00,31.33,31.33,31.31,31.33,10999.0,23.9051,23.9051,23.8899,23.9051,10999.0
2016-09-27 10:00:00,31.33,31.4,31.32,31.4,26840.0,23.9051,23.9585,23.8975,23.9585,26840.0
2016-09-27 10:05:00,31.4,31.43,31.4,31.42,11201.0,23.9585,23.9814,23.9585,23.9738,11201.0
2016-09-27 10:10:00,31.41,31.41,31.34,31.35,15560.0,23.9662,23.9662,23.9128,23.9204,15560.0
2016-09-27 10:15:00,31.35,31.38,31.35,31.35,4596.0,23.9204,23.9433,23.9204,23.9204,4596.0
2016-09-27 10:20:00,31.35,31.35,31.3,31.34,42149.0,23.9204,23.9204,23.8822,23.9128,42149.0
2016-09-27 10:25:00,31.34,31.35,31.33,31.34,9762.0,23.9128,23.9204,23.9051,23.9128,9762.0
2016-09-27 10:30:00,31.34,31.35,31.33,31.33,7100.0,23.9128,23.9204,23.9051,23.9051,7100.0
2016-09-27 10:35:00,31.32,31.32,31.28,31.29,15502.0,23.8975,23.8975,23.867,23.8746,15502.0
2016-09-27 10:40:00,31.29,31.3,31.29,31.3,4400.0,23.8746,23.8822,23.8746,23.8822,4400.0
2016-09-27 10:45:00,31.29,31.32,31.28,31.32,8800.0,23.8746,23.8975,23.867,23.8975,8800.0
2016-09-27 10:50:00,31.32,31.33,31.32,31.32,3900.0,23.8975,23.9051,23.8975,23.8975,3900.0
2016-09-27 10:55:00,31.32,31.33,31.3,31.3,13375.0,23.8975,23.9051,23.8822,23.8822,13375.0
2016-09-27 11:00:00,31.3,31.3,31.27,31.27,11954.0,23.8822,23.8822,23.8594,23.8594,11954.0
2016-09-27 11:05:00,31.26,31.28,31.26,31.28,17300.0,23.8517,23.867,23.8517,23.867,17300.0
2016-09-27 11:10:00,31.29,31.3,31.28,31.28,3500.0,23.8746,23.8822,23.867,23.867,3500.0
2016-09-27 11:15:00,31.28,31.3,31.28,31.28,2000.0,23.867,23.8822,23.867,23.867,2000.0
2016-09-27 11:20:00,31.28,31.36,31.28,31.36,13084.0,23.867,23.928,23.867,23.928,13084.0
2016-09-27 11:25:00,31.36,31.4,31.35,31.39,14797.0,23.928,23.9585,23.9204,23.9509,14797.0
2016-09-27 11:30:00,31.4,31.43,31.4,31.42,17179.0,23.9585,23.9814,23.9585,23.9738,17179.0
2016-09-27 11:35:00,31.41,31.43,31.41,31.43,4743.0,23.9662,23.9814,23.9662,23.9814,4743.0
2016-09-27 11:40:00,31.43,31.44,31.42,31.44,8652.0,23.9814,23.9891,23.9738,23.9891,8652.0
2016-09-27 11:45:00,31.45,31.46,31.44,31.46,17156.0,23.9967,24.0043,23.9891,24.0043,17156.0
2016-09-27 11:50:00,31.46,31.46,31.43,31.43,6470.0,24.0043,24.0043,23.9814,23.9814,6470.0
2016-09-27 11:55:00,31.44,31.46,31.44,31.46,11310.0,23.9891,24.0043,23.9891,24.0043,11310.0
2016-09-27 12:00:00,31.46,31.47,31.45,31.45,4000.0,24.0043,24.012,23.9967,23.9967,4000.0
2016-09-27 12:05:00,31.44,31.44,31.42,31.42,5500.0,23.9891,23.9891,23.9738,23.9738,5500.0
2016-09-27 12:10:00,31.43,31.43,31.4,31.41,11160.0,23.9814,23.9814,23.9585,23.9662,11160.0
2016-09-27 12:15:00,31.41,31.42,31.41,31.42,2978.0,23.9662,23.9738,23.9662,23.9738,2978.0
2016-09-27 12:20:00,31.43,31.52,31.43,31.52,14619.0,23.9814,24.0501,23.9814,24.0501,14619.0
2016-09-27 12:25:00,31.51,31.54,31.5,31.5,20135.0,24.0425,24.0654,24.0348,24.0348,20135.0
2016-09-27 12:30:00,31.51,31.53,31.5,31.52,21738.0,24.0425,24.0577,24.0348,24.0501,21738.0
2016-09-27 12:35:00,31.52,31.52,31.49,31.5,9485.0,24.0501,24.0501,24.0272,24.0348,9485.0
2016-09-27 12:40:00,31.5,31.51,31.5,31.51,5170.0,24.0348,24.0425,24.0348,24.0425,5170.0
2016-09-27 12:45:00,31.51,31.51,31.48,31.49,8100.0,24.0425,24.0425,24.0196,24.0272,8100.0
2016-09-27 12:50:00,31.49,31.5,31.48,31.49,17249.0,24.0272,24.0348,24.0196,24.0272,17249.0
2016-09-27 12:55:00,31.5,31.52,31.5,31.52,11943.0,24.0348,24.0501,24.0348,24.0501,11943.0
2016-09-27 13:00:00,31.53,31.55,31.53,31.53,7000.0,24.0577,24.073,24.0577,24.0577,7000.0
2016-09-27 13:05:00,31.53,31.53,31.5,31.5,8947.0,24.0577,24.0577,24.0348,24.0348,8947.0
2016-09-27 13:10:00,31.5,31.52,31.5,31.52,3900.0,24.0348,24.0501,24.0348,24.0501,3900.0
2016-09-27 13:15:00,31.53,31.55,31.53,31.54,7719.0,24.0577,24.073,24.0577,24.0654,7719.0
2016-09-27 13:20:00,31.54,31.57,31.54,31.57,3433.0,24.0654,24.0883,24.0654,24.0883,3433.0
2016-09-27 13:25:00,31.57,31.57,31.53,31.53,10500.0,24.0883,24.0883,24.0577,24.0577,10500.0
2016-09-27 13:30:00,31.54,31.56,31.53,31.56,6322.0,24.0654,24.0806,24.0577,24.0806,6322.0
2016-09-27 13:35:00,31.56,31.57,31.56,31.57,5766.0,24.0806,24.0883,24.0806,24.0883,5766.0
2016-09-27 13:40:00,31.57,31.58,31.57,31.58,3900.0,24.0883,24.0959,24.0883,24.0959,3900.0
2016-09-27 13:45:00,31.58,31.6,31.56,31.56,28447.0,24.0959,24.1111,24.0806,24.0806,28447.0
2016-09-27 13:50:00,31.56,31.6,31.56,31.59,14404.0,24.0806,24.1111,24.0806,24.1035,14404.0
2016-09-27 13:55:00,31.59,31.6,31.58,31.59,18165.0,24.1035,24.1111,24.0959,24.1035,18165.0
2016-09-27 14:00:00,31.59,31.6,31.58,31.58,17926.0,24.1035,24.1111,24.0959,24.0959,17926.0
2016-09-27 14:05:00,31.58,31.58,31.53,31.54,17968.0,24.0959,24.0959,24.0577,24.0654,17968.0
2016-09-27 14:10:00,31.55,31.58,31.55,31.58,10000.0,24.073,24.0959,24.073,24.0959,10000.0
2016-09-27 14:15:00,31.58,31.58,31.58,31.58,6500.0,24.0959,24.0959,24.0959,24.0959,6500.0
2016-09-27 14:20:00,31.59,31.59,31.58,31.58,9216.0,24.1035,24.1035,24.0959,24.0959,9216.0
2016-09-27 14:25:00,31.58,31.59,31.58,31.59,3000.0,24.0959,24.1035,24.0959,24.1035,3000.0
2016-09-27 14:30:00,31.59,31.59,31.58,31.58,10499.0,24.1035,24.1035,24.0959,24.0959,10499.0
2016-09-27 14:35:00,31.59,31.6,31.58,31.6,15633.0,24.1035,24.1111,24.0959,24.1111,15633.0
2016-09-27 14:40:00,31.6,31.6,31.57,31.57,7740.0,24.1111,24.1111,24.0883,24.0883,7740.0
2016-09-27 14:45:00,31.57,31.58,31.56,31.57,3616.0,24.0883,24.0959,24.0806,24.0883,3616.0
2016-09-27 14:50:00,31.57,31.57,31.56,31.57,9207.0,24.0883,24.0883,24.0806,24.0883,9207.0
2016-09-27 14:55:00,31.57,31.58,31.57,31.57,7000.0,24.0883,24.0959,24.0883,24.0883,7000.0
2016-09-27 15:00:00,31.57,31.57,31.56,31.57,2900.0,24.0883,24.0883,24.0806,24.0883,2900.0
2016-09-27 15:05:00,31.56,31.56,31.54,31.55,18728.0,24.0806,24.0806,24.0654,24.073,18728.0
2016-09-27 15:10:00,31.55,31.55,31.52,31.52,12028.0,24.073,24.073,24.0501,24.0501,12028.0
2016-09-27 15:15:00,31.53,31.53,31.52,31.52,20500.0,24.0577,24.0577,24.0501,24.0501,20500.0
2016-09-27 15:20:00,31.52,31.53,31.49,31.5,34285.0,24.0501,24.0577,24.0272,24.0348,34285.0
2016-09-27 15:25:00,31.5,31.5,31.5,31.5,28294.0,24.0348,24.0348,24.0348,24.0348,28294.0
2016-09-27 15:30:00,31.5,31.5,31.48,31.48,18336.0,24.0348,24.0348,24.0196,24.0196,18336.0
2016-09-27 15:35:00,31.49,31.5,31.48,31.5,29747.0,24.0272,24.0348,24.0196,24.0348,29747.0
2016-09-27 15:40:00,31.5,31.55,31.49,31.54,53873.0,24.0348,24.073,24.0272,24.0654,53873.0
2016-09-27 15:45:00,31.54,31.55,31.5,31.51,17317.0,24.0654,24.073,24.0348,24.0425,17317.0
2016-09-27 15:50:00,31.51,31.51,31.5,31.5,30623.0,24.0425,24.0425,24.0348,24.0348,30623.0
2016-09-27 15:55:00,31.5,31.5,31.48,31.48,97624.0,24.0348,24.0348,24.0196,24.0196,97624.0
2016-09-28 09:30:00,31.44,31.58,31.44,31.51,50342.0,23.9891,24.0959,23.9891,24.0425,50342.0
2016-09-28 09:35:00,31.5,31.51,31.47,31.47,26092.0,24.0348,24.0425,24.012,24.012,26092.0
2016-09-28 09:40:00,31.48,31.49,31.44,31.44,19877.0,24.0196,24.0272,23.9891,23.9891,19877.0
2016-09-28 09:45:00,31.46,31.51,31.46,31.5,14215.0,24.0043,24.0425,24.0043,24.0348,14215.0
2016-09-28 09:50:00,31.51,31.52,31.5,31.51,14136.0,24.0425,24.0501,24.0348,24.0425,14136.0
2016-09-28 09:55:00,31.51,31.52,31.49,31.49,18015.0,24.0425,24.0501,24.0272,24.0272,18015.0
2016-09-28 10:00:00,31.5,31.55,31.48,31.51,33988.0,24.0348,24.073,24.0196,24.0425,33988.0
2016-09-28 10:05:00,31.51,31.52,31.48,31.5,10662.0,24.0425,24.0501,24.0196,24.0348,10662.0
2016-09-28 10:10:00,31.5,31.51,31.48,31.49,10646.0,24.0348,24.0425,24.0196,24.0272,10646.0
2016-09-28 10:15:00,31.49,31.5,31.48,31.49,8500.0,24.0272,24.0348,24.0196,24.0272,8500.0
2016-09-28 10:20:00,31.49,31.49,31.47,31.49,12340.0,24.0272,24.0272,24.012,24.0272,12340.0
2016-09-28 10:25:00,31.48,31.51,31.48,31.5,13800.0,24.0196,24.0425,24.0196,24.0348,13800.0
2016-09-28 10:30:00,31.5,31.52,31.49,31.49,15130.0,24.0348,24.0501,24.0272,24.0272,15130.0
2016-09-28 10:35:00,31.49,31.5,31.47,31.47,6034.0,24.0272,24.0348,24.012,24.012,6034.0
2016-09-28 10:40:00,31.47,31.48,31.45,31.47,12484.0,24.012,24.0196,23.9967,24.012,12484.0
2016-09-28 10:45:00,31.47,31.49,31.47,31.49,5723.0,24.012,24.0272,24.012,24.0272,5723.0
2016-09-28 10:50:00,31.49,31.49,31.45,31.49,15814.0,24.0272,24.0272,23.9967,24.0272,15814.0
2016-09-28 10:55:00,31.5,31.5,31.44,31.45,29065.0,24.0348,24.0348,23.9891,23.9967,29065.0
2016-09-28 11:00:00,31.45,31.45,31.42,31.42,6500.0,23.9967,23.9967,23.9738,23.9738,6500.0
2016-09-28 11:05:00,31.4,31.4,31.39,31.39,10859.0,23.9585,23.9585,23.9509,23.9509,10859.0
2016-09-28 11:10:00,31.39,31.39,31.39,31.39,1300.0,23.9509,23.9509,23.9509,23.9509,1300.0
2016-09-28 11:15:00,31.38,31.41,31.37,31.41,7353.0,23.9433,23.9662,23.9357,23.9662,7353.0
2016-09-28 11:20:00,31.41,31.44,31.41,31.42,18648.0,23.9662,23.9891,23.9662,23.9738,18648.0
2016-09-28 11:25:00,31.42,31.42,31.4,31.4,4823.0,23.9738,23.9738,23.9585,23.9585,4823.0
2016-09-28 11:30:00,31.4,31.4,31.38,31.39,3100.0,23.9585,23.9585,23.9433,23.9509,3100.0
2016-09-28 11:35:00,31.4,31.41,31.4,31.41,5100.0,23.9585,23.9662,23.9585,23.9662,5100.0
2016-09-28 11:40:00,31.41,31.42,31.41,31.42,2000.0,23.9662,23.9738,23.9662,23.9738,2000.0
2016-09-28 11:45:00,31.43,31.43,31.42,31.42,5100.0,23.9814,23.9814,23.9738,23.9738,5100.0
2016-09-28 11:50:00,31.42,31.43,31.42,31.42,6500.0,23.9738,23.9814,23.9738,23.9738,6500.0
2016-09-28 11:55:00,31.42,31.42,31.42,31.42,1300.0,23.9738,23.9738,23.9738,23.9738,1300.0
2016-09-28 12:00:00,31.42,31.42,31.4,31.41,5800.0,23.9738,23.9738,23.9585,23.9662,5800.0
2016-09-28 12:05:00,31.41,31.42,31.41,31.42,9800.0,23.9662,23.9738,23.9662,23.9738,9800.0
2016-09-28 12:10:00,31.43,31.46,31.43,31.45,8200.0,23.9814,24.0043,23.9814,23.9967,8200.0
2016-09-28 12:15:00,31.45,31.45,31.43,31.43,3300.0,23.9967,23.9967,23.9814,23.9814,3300.0
2016-09-28 12:20:00,31.43,31.44,31.42,31.44,8342.0,23.9814,23.9891,23.9738,23.9891,8342.0
2016-09-28 12:25:00,31.43,31.43,31.42,31.42,3673.0,23.9814,23.9814,23.9738,23.9738,3673.0
2016-09-28 12:30:00,31.42,31.42,31.4,31.4,5600.0,23.9738,23.9738,23.9585,23.9585,5600.0
2016-09-28 12:35:00,31.39,31.41,31.39,31.41,4300.0,23.9509,23.9662,23.9509,23.9662,4300.0
2016-09-28 12:40:00,31.41,31.44,31.41,31.43,10221.0,23.9662,23.9891,23.9662,23.9814,10221.0
2016-09-28 12:45:00,31.42,31.43,31.41,31.41,25947.0,23.9738,23.9814,23.9662,23.9662,25947.0
2016-09-28 12:50:00,31.41,31.42,31.4,31.42,51883.0,23.9662,23.9738,23.9585,23.9738,51883.0
2016-09-28 12:55:00,31.42,31.42,31.41,31.42,2800.0,23.9738,23.9738,23.9662,23.9738,2800.0
2016-09-28 13:00:00,31.41,31.41,31.4,31.41,4160.0,23.9662,23.9662,23.9585,23.9662,4160.0
2016-09-28 13:05:00,31.42,31.42,31.39,31.39,12600.0,23.9738,23.9738,23.9509,23.9509,12600.0
2016-09-28 13:10:00,31.39,31.39,31.37,31.38,4300.0,23.9509,23.9509,23.9357,23.9433,4300.0
2016-09-28 13:15:00,31.38,31.4,31.38,31.4,8405.0,23.9433,23.9585,23.9433,23.9585,8405.0
2016-09-28 13:20:00,31.4,31.41,31.4,31.4,6077.0,23.9585,23.9662,23.9585,23.9585,6077.0
2016-09-28 13:25:00,31.4,31.41,31.4,31.41,7740.0,23.9585,23.9662,23.9585,23.9662,7740.0
2016-09-28 13:30:00,31.42,31.46,31.42,31.46,11411.0,23.9738,24.0043,23.9738,24.0043,11411.0
2016-09-28 13:35:00,31.46,31.46,31.45,31.45,1300.0,24.0043,24.0043,23.9967,23.9967,1300.0
2016-09-28 13:40:00,31.46,31.46,31.45,31.45,1120.0,24.0043,24.0043,23.9967,23.9967,1120.0
2016-09-28 13:45:00,31.46,31.47,31.44,31.44,6340.0,24.0043,24.012,23.9891,23.9891,6340.0
2016-09-28 13:50:00,31.44,31.47,31.44,31.46,4073.0,23.9891,24.012,23.9891,24.0043,4073.0
2016-09-28 13:55:00,31.46,31.46,31.44,31.44,10900.0,24.0043,24.0043,23.9891,23.9891,10900.0
2016-09-28 14:00:00,31.45,31.45,31.43,31.45,10189.0,23.9967,23.9967,23.9814,23.9967,10189.0
2016-09-28 14:05:00,31.45,31.45,31.44,31.44,6000.0,23.9967,23.9967,23.9891,23.9891,6000.0
2016-09-28 14:10:00,31.44,31.5,31.44,31.48,20486.0,23.9891,24.0348,23.9891,24.0196,20486.0
2016-09-28 14:15:00,31.48,31.49,31.47,31.48,28644.0,24.0196,24.0272,24.012,24.0196,28644.0
2016-09-28 14:20:00,31.48,31.49,31.47,31.48,17681.0,24.0196,24.0272,24.012,24.0196,17681.0
2016-09-28 14:25:00,31.48,31.5,31.48,31.48,30014.0,24.0196,24.0348,24.0196,24.0196,30014.0
2016-09-28 14:30:00,31.49,31.49,31.47,31.47,14999.0,24.0272,24.0272,24.012,24.012,14999.0
2016-09-28 14:35:00,31.48,31.49,31.48,31.48,17946.0,24.0196,24.0272,24.0196,24.0196,17946.0
2016-09-28 14:40:00,31.49,31.49,31.48,31.49,25445.0,24.0272,24.0272,24.0196,24.0272,25445.0
2016-09-28 14:45:00,31.5,31.51,31.49,31.5,13493.0,24.0348,24.0425,24.0272,24.0348,13493.0
2016-09-28 14:50:00,31.51,31.52,31.49,31.5,19371.0,24.0425,24.0501,24.0272,24.0348,19371.0
2016-09-28 14:55:00,31.5,31.5,31.48,31.49,5509.0,24.0348,24.0348,24.0196,24.0272,5509.0
2016-09-28 15:00:00,31.49,31.5,31.48,31.5,9198.0,24.0272,24.0348,24.0196,24.0348,9198.0
2016-09-28 15:05:00,31.5,31.5,31.47,31.47,16324.0,24.0348,24.0348,24.012,24.012,16324.0
2016-09-28 15:10:00,31.48,31.48,31.47,31.47,12589.0,24.0196,24.0196,24.012,24.012,12589.0
2016-09-28 15:15:00,31.48,31.48,31.46,31.47,4646.0,24.0196,24.0196,24.0043,24.012,4646.0
2016-09-28 15:20:00,31.47,31.48,31.46,31.46,11100.0,24.012,24.0196,24.0043,24.0043,11100.0
2016-09-28 15:25:00,31.47,31.48,31.44,31.44,16595.0,24.012,24.0196,23.9891,23.9891,16595.0
2016-09-28 15:30:00,31.44,31.44,31.43,31.44,9342.0,23.9891,23.9891,23.9814,23.9891,9342.0
2016-09-28 15:35:00,31.44,31.45,31.43,31.45,5538.0,23.9891,23.9967,23.9814,23.9967,5538.0
2016-09-28 15:40:00,31.46,31.47,31.46,31.46,27276.0,24.0043,24.012,24.0043,24.0043,27276.0
2016-09-28 15:45:00,31.46,31.49,31.46,31.49,14800.0,24.0043,24.0272,24.0043,24.0272,14800.0
2016-09-28 15:50:00,31.49,31.5,31.48,31.49,95203.0,24.0272,24.0348,24.0196,24.0272,95203.0
2016-09-28 15:55:00,31.49,31.5,31.48,31.48,95082.0,24.0272,24.0348,24.0196,24.0196,95082.0
2016-09-29 09:30:00,31.52,31.52,31.4,31.41,47676.0,24.0501,24.0501,23.9585,23.9662,47676.0
2016-09-29 09:35:00,31.41,31.47,31.38,31.38,17825.0,23.9662,24.012,23.9433,23.9433,17825.0
2016-09-29 09:40:00,31.38,31.44,31.38,31.4,13365.0,23.9433,23.9891,23.9433,23.9585,13365.0
2016-09-29 09:45:00,31.4,31.42,31.4,31.4,4900.0,23.9585,23.9738,23.9585,23.9585,4900.0
2016-09-29 09:50:00,31.39,31.42,31.38,31.41,11305.0,23.9509,23.9738,23.9433,23.9662,11305.0
2016-09-29 09:55:00,31.41,31.45,31.41,31.44,13715.0,23.9662,23.9967,23.9662,23.9891,13715.0
2016-09-29 10:00:00,31.46,31.48,31.43,31.44,22221.0,24.0043,24.0196,23.9814,23.9891,22221.0
2016-09-29 10:05:00,31.44,31.44,31.33,31.35,39644.0,23.9891,23.9891,23.9051,23.9204,39644.0
2016-09-29 10:10:00,31.35,31.36,31.33,31.33,9400.0,23.9204,23.928,23.9051,23.9051,9400.0
2016-09-29 10:15:00,31.32,31.42,31.3,31.41,14593.0,23.8975,23.9738,23.8822,23.9662,14593.0
2016-09-29 10:20:00,31.41,31.43,31.39,31.43,7507.0,23.9662,23.9814,23.9509,23.9814,7507.0
2016-09-29 10:25:00,31.43,31.44,31.4,31.4,4300.0,23.9814,23.9891,23.9585,23.9585,4300.0
2016-09-29 10:30:00,31.39,31.39,31.36,31.37,6653.0,23.9509,23.9509,23.928,23.9357,6653.0
2016-09-29 10:35:00,31.37,31.38,31.35,31.38,21300.0,23.9357,23.9433,23.9204,23.9433,21300.0
2016-09-29 10:40:00,31.39,31.4,31.37,31.37,4760.0,23.9509,23.9585,23.9357,23.9357,4760.0
2016-09-29 10:45:00,31.36,31.4,31.36,31.4,5360.0,23.928,23.9585,23.928,23.9585,5360.0
2016-09-29 10:50:00,31.41,31.45,31.41,31.43,10842.0,23.9662,23.9967,23.9662,23.9814,10842.0
2016-09-29 10:55:00,31.44,31.46,31.43,31.44,7566.0,23.9891,24.0043,23.9814,23.9891,7566.0
2016-09-29 11:00:00,31.43,31.43,31.39,31.42,13729.0,23.9814,23.9814,23.9509,23.9738,13729.0
2016-09-29 11:05:00,31.42,31.43,31.41,31.42,2200.0,23.9738,23.9814,23.9662,23.9738,2200.0
2016-09-29 11:10:00,31.42,31.42,31.39,31.4,7907.0,23.9738,23.9738,23.9509,23.9585,7907.0
2016-09-29 11:15:00,31.4,31.4,31.37,31.39,6480.0,23.9585,23.9585,23.9357,23.9509,6480.0
2016-09-29 11:20:00,31.4,31.4,31.38,31.39,4285.0,23.9585,23.9585,23.9433,23.9509,4285.0
2016-09-29 11:25:00,31.38,31.43,31.38,31.43,4815.0,23.9433,23.9814,23.9433,23.9814,4815.0
2016-09-29 11:30:00,31.43,31.46,31.43,31.45,8641.0,23.9814,24.0043,23.9814,23.9967,8641.0
2016-09-29 11:35:00,31.45,31.47,31.45,31.47,5870.0,23.9967,24.012,23.9967,24.012,5870.0
2016-09-29 11:40:00,31.47,31.48,31.46,31.48,6000.0,24.012,24.0196,24.0043,24.0196,6000.0
2016-09-29 11:45:00,31.48,31.49,31.46,31.47,4281.0,24.0196,24.0272,24.0043,24.012,4281.0
2016-09-29 11:50:00,31.47,31.48,31.45,31.48,14695.0,24.012,24.0196,23.9967,24.0196,14695.0
2016-09-29 11:55:00,31.49,31.49,31.47,31.49,5047.0,24.0272,24.0272,24.012,24.0272,5047.0
2016-09-29 12:00:00,31.49,31.49,31.48,31.49,2258.0,24.0272,24.0272,24.0196,24.0272,2258.0
2016-09-29 12:05:00,31.49,31.52,31.49,31.52,11769.0,24.0272,24.0501,24.0272,24.0501,11769.0
2016-09-29 12:10:00,31.52,31.53,31.52,31.53,3200.0,24.0501,24.0577,24.0501,24.0577,3200.0
2016-09-29 12:15:00,31.53,31.53,31.52,31.52,3900.0,24.0577,24.0577,24.0501,24.0501,3900.0
2016-09-29 12:20:00,31.52,31.55,31.52,31.54,4407.0,24.0501,24.073,24.0501,24.0654,4407.0
2016-09-29 12:25:00,31.55,31.57,31.53,31.54,6600.0,24.073,24.0883,24.0577,24.0654,6600.0
2016-09-29 12:30:00,31.53,31.53,31.51,31.51,4861.0,24.0577,24.0577,24.0425,24.0425,4861.0
2016-09-29 12:35:00,31.51,31.52,31.51,31.51,5063.0,24.0425,24.0501,24.0425,24.0425,5063.0
2016-09-29 12:40:00,31.5,31.5,31.45,31.45,13331.0,24.0348,24.0348,23.9967,23.9967,13331.0
2016-09-29 12:45:00,31.45,31.45,31.37,31.37,15754.0,23.9967,23.9967,23.9357,23.9357,15754.0
2016-09-29 12:50:00,31.36,31.36,31.29,31.33,54831.0,23.928,23.928,23.8746,23.9051,54831.0
2016-09-29 12:55:00,31.33,31.35,31.31,31.33,21031.0,23.9051,23.9204,23.8899,23.9051,21031.0
2016-09-29 13:00:00,31.34,31.34,31.26,31.3,17021.0,23.9128,23.9128,23.8517,23.8822,17021.0
2016-09-29 13:05:00,31.3,31.33,31.28,31.33,23288.0,23.8822,23.9051,23.867,23.9051,23288.0
2016-09-29 13:10:00,31.34,31.39,31.33,31.35,34403.0,23.9128,23.9509,23.9051,23.9204,34403.0
2016-09-29 13:15:00,31.35,31.43,31.35,31.43,35392.0,23.9204,23.9814,23.9204,23.9814,35392.0
2016-09-29 13:20:00,31.42,31.43,31.39,31.43,20280.0,23.9738,23.9814,23.9509,23.9814,20280.0
2016-09-29 13:25:00,31.42,31.44,31.4,31.4,15241.0,23.9738,23.9891,23.9585,23.9585,15241.0
2016-09-29 13:30:00,31.41,31.45,31.39,31.45,12636.0,23.9662,23.9967,23.9509,23.9967,12636.0
2016-09-29 13:35:00,31.44,31.44,31.43,31.43,4964.0,23.9891,23.9891,23.9814,23.9814,4964.0
2016-09-29 13:40:00,31.44,31.44,31.39,31.42,10262.0,23.9891,23.9891,23.9509,23.9738,10262.0
2016-09-29 13:45:00,31.42,31.42,31.37,31.37,9269.0,23.9738,23.9738,23.9357,23.9357,9269.0
2016-09-29 13:50:00,31.37,31.37,31.31,31.34,18355.0,23.9357,23.9357,23.8899,23.9128,18355.0
2016-09-29 13:55:00,31.34,31.36,31.3,31.36,21804.0,23.9128,23.928,23.8822,23.928,21804.0
2016-09-29 14:00:00,31.36,31.36,31.34,31.36,6660.0,23.928,23.928,23.9128,23.928,6660.0
2016-09-29 14:05:00,31.38,31.39,31.37,31.38,5800.0,23.9433,23.9509,23.9357,23.9433,5800.0
2016-09-29 14:10:00,31.38,31.39,31.35,31.36,9300.0,23.9433,23.9509,23.9204,23.928,9300.0
2016-09-29 14:15:00,31.38,31.4,31.38,31.4,6800.0,23.9433,23.9585,23.9433,23.9585,6800.0
2016-09-29 14:20:00,31.41,31.42,31.39,31.42,8705.0,23.9662,23.9738,23.9509,23.9738,8705.0
2016-09-29 14:25:00,31.42,31.48,31.41,31.48,29723.0,23.9738,24.0196,23.9662,24.0196,29723.0
2016-09-29 14:30:00,31.48,31.5,31.48,31.49,6700.0,24.0196,24.0348,24.0196,24.0272,6700.0
2016-09-29 14:35:00,31.49,31.52,31.49,31.51,22717.0,24.0272,24.0501,24.0272,24.0425,22717.0
2016-09-29 14:40:00,31.51,31.51,31.51,31.51,4595.0,24.0425,24.0425,24.0425,24.0425,4595.0
2016-09-29 14:45:00,31.5,31.54,31.5,31.54,24864.0,24.0348,24.0654,24.0348,24.0654,24864.0
2016-09-29 14:50:00,31.54,31.55,31.52,31.52,5800.0,24.0654,24.073,24.0501,24.0501,5800.0
2016-09-29 14:55:00,31.52,31.53,31.47,31.47,7200.0,24.0501,24.0577,24.012,24.012,7200.0
2016-09-29 15:00:00,31.47,31.47,31.44,31.46,21022.0,24.012,24.012,23.9891,24.0043,21022.0
2016-09-29 15:05:00,31.46,31.49,31.45,31.48,12157.0,24.0043,24.0272,23.9967,24.0196,12157.0
2016-09-29 15:10:00,31.47,31.49,31.45,31.49,7900.0,24.012,24.0272,23.9967,24.0272,7900.0
2016-09-29 15:15:00,31.48,31.48,31.45,31.45,9837.0,24.0196,24.0196,23.9967,23.9967,9837.0
2016-09-29 15:20:00,31.44,31.45,31.43,31.43,7000.0,23.9891,23.9967,23.9814,23.9814,7000.0
2016-09-29 15:25:00,31.42,31.45,31.38,31.45,14522.0,23.9738,23.9967,23.9433,23.9967,14522.0
2016-09-29 15:30:00,31.45,31.49,31.44,31.49,20633.0,23.9967,24.0272,23.9891,24.0272,20633.0
2016-09-29 15:35:00,31.49,31.49,31.46,31.48,10255.0,24.0272,24.0272,24.0043,24.0196,10255.0
2016-09-29 15:40:00,31.49,31.49,31.44,31.47,13487.0,24.0272,24.0272,23.9891,24.012,13487.0
2016-09-29 15:45:00,31.47,31.47,31.42,31.42,18398.0,24.012,24.012,23.9738,23.9738,18398.0
2016-09-29 15:50:00,31.41,31.43,31.4,31.43,29793.0,23.9662,23.9814,23.9585,23.9814,29793.0
2016-09-29 15:55:00,31.43,31.43,31.39,31.39,66718.0,23.9814,23.9814,23.9509,23.9509,66718.0
2016-09-30 09:30:00,31.61,31.76,31.61,31.73,65356.0,24.1188,24.2332,24.1188,24.2103,65356.0
2016-09-30 09:35:00,31.73,31.74,31.62,31.62,31211.0,24.2103,24.218,24.1264,24.1264,31211.0
2016-09-30 09:40:00,31.63,31.63,31.58,31.59,21945.0,24.134,24.134,24.0959,24.1035,21945.0
2016-09-30 09:45:00,31.59,31.63,31.58,31.63,32130.0,24.1035,24.134,24.0959,24.134,32130.0
2016-09-30 09:50:00,31.63,31.66,31.58,31.59,30411.0,24.134,24.1569,24.0959,24.1035,30411.0
2016-09-30 09:55:00,31.59,31.59,31.57,31.57,39749.0,24.1035,24.1035,24.0883,24.0883,39749.0
2016-09-30 10:00:00,31.58,31.63,31.58,31.63,29405.0,24.0959,24.134,24.0959,24.134,29405.0
2016-09-30 10:05:00,31.64,31.65,31.63,31.65,29670.0,24.1417,24.1493,24.134,24.1493,29670.0
2016-09-30 10:10:00,31.65,31.67,31.63,31.67,23933.0,24.1493,24.1646,24.134,24.1646,23933.0
2016-09-30 10:15:00,31.66,31.66,31.59,31.59,26195.0,24.1569,24.1569,24.1035,24.1035,26195.0
2016-09-30 10:20:00,31.6,31.63,31.58,31.61,25570.0,24.1111,24.134,24.0959,24.1188,25570.0
2016-09-30 10:25:00,31.6,31.61,31.58,31.59,21359.0,24.1111,24.1188,24.0959,24.1035,21359.0
2016-09-30 10:30:00,31.6,31.63,31.6,31.62,16597.0,24.1111,24.134,24.1111,24.1264,16597.0
2016-09-30 10:35:00,31.63,31.67,31.63,31.65,36362.0,24.134,24.1646,24.134,24.1493,36362.0
2016-09-30 10:40:00,31.65,31.68,31.64,31.65,16977.0,24.1493,24.1722,24.1417,24.1493,16977.0
2016-09-30 10:45:00,31.65,31.66,31.61,31.63,22993.0,24.1493,24.1569,24.1188,24.134,22993.0
2016-09-30 10:50:00,31.64,31.66,31.63,31.63,13275.0,24.1417,24.1569,24.134,24.134,13275.0
2016-09-30 10:55:00,31.63,31.65,31.62,31.65,31002.0,24.134,24.1493,24.1264,24.1493,31002.0
2016-09-30 11:00:00,31.64,31.66,31.64,31.66,40611.0,24.1417,24.1569,24.1417,24.1569,40611.0
2016-09-30 11:05:00,31.67,31.67,31.64,31.64,24985.0,24.1646,24.1646,24.1417,24.1417,24985.0
2016-09-30 11:10:00,31.65,31.7,31.65,31.7,48372.0,24.1493,24.1874,24.1493,24.1874,48372.0
2016-09-30 11:15:00,31.7,31.71,31.65,31.66,36117.0,24.1874,24.1951,24.1493,24.1569,36117.0
2016-09-30 11:20:00,31.67,31.7,31.65,31.66,42174.0,24.1646,24.1874,24.1493,24.1569,42174.0
2016-09-30 11:25:00,31.66,31.66,31.62,31.64,20375.0,24.1569,24.1569,24.1264,24.1417,20375.0
2016-09-30 11:30:00,31.64,31.65,31.64,31.65,18421.0,24.1417,24.1493,24.1417,24.1493,18421.0
2016-09-30 11:35:00,31.64,31.64,31.6,31.61,23912.0,24.1417,24.1417,24.1111,24.1188,23912.0
2016-09-30 11:40:00,31.61,31.61,31.59,31.6,17058.0,24.1188,24.1188,24.1035,24.1111,17058.0
2016-09-30 11:45:00,31.6,31.6,31.58,31.6,8593.0,24.1111,24.1111,24.0959,24.1111,8593.0
2016-09-30 11:50:00,31.6,31.61,31.58,31.61,26849.0,24.1111,24.1188,24.0959,24.1188,26849.0
2016-09-30 11:55:00,31.61,31.63,31.59,31.59,23153.0,24.1188,24.134,24.1035,24.1035,23153.0
2016-09-30 12:00:00,31.6,31.61,31.6,31.61,3686.0,24.1111,24.1188,24.1111,24.1188,3686.0
2016-09-30 12:05:00,31.61,31.61,31.59,31.61,11321.0,24.1188,24.1188,24.1035,24.1188,11321.0
2016-09-30 12:10:00,31.62,31.62,31.59,31.62,19712.0,24.1264,24.1264,24.1035,24.1264,19712.0
2016-09-30 12:15:00,31.63,31.66,31.63,31.65,20625.0,24.134,24.1569,24.134,24.1493,20625.0
2016-09-30 12:20:00,31.65,31.67,31.65,31.67,15713.0,24.1493,24.1646,24.1493,24.1646,15713.0
2016-09-30 12:25:00,31.67,31.69,31.67,31.69,3590.0,24.1646,24.1798,24.1646,24.1798,3590.0
2016-09-30 12:30:00,31.69,31.72,31.69,31.72,15918.0,24.1798,24.2027,24.1798,24.2027,15918.0
2016-09-30 12:35:00,31.72,31.75,31.72,31.74,15957.0,24.2027,24.2256,24.2027,24.218,15957.0
2016-09-30 12:40:00,31.73,31.73,31.7,31.73,11069.0,24.2103,24.2103,24.1874,24.2103,11069.0
2016-09-30 12:45:00,31.73,31.73,31.72,31.72,10851.0,24.2103,24.2103,24.2027,24.2027,10851.0
2016-09-30 12:50:00,31.72,31.73,31.7,31.71,10981.0,24.2027,24.2103,24.1874,24.1951,10981.0
2016-09-30 12:55:00,31.72,31.74,31.7,31.7,12764.0,24.2027,24.218,24.1874,24.1874,12764.0
2016-09-30 13:00:00,31.7,31.72,31.69,31.72,6500.0,24.1874,24.2027,24.1798,24.2027,6500.0
2016-09-30 13:05:00,31.72,31.74,31.72,31.73,9871.0,24.2027,24.218,24.2027,24.2103,9871.0
2016-09-30 13:10:00,31.73,31.76,31.73,31.76,15675.0,24.2103,24.2332,24.2103,24.2332,15675.0
2016-09-30 13:15:00,31.76,31.76,31.74,31.75,13690.0,24.2332,24.2332,24.218,24.2256,13690.0
2016-09-30 13:20:00,31.75,31.75,31.74,31.74,3500.0,24.2256,24.2256,24.218,24.218,3500.0
2016-09-30 13:25:00,31.74,31.74,31.71,31.74,16553.0,24.218,24.218,24.1951,24.218,16553.0
2016-09-30 13:30:00,31.74,31.75,31.73,31.75,12704.0,24.218,24.2256,24.2103,24.2256,12704.0
2016-09-30 13:35:00,31.75,31.75,31.75,31.75,7836.0,24.2256,24.2256,24.2256,24.2256,7836.0
2016-09-30 13:40:00,31.76,31.76,31.73,31.75,15256.0,24.2332,24.2332,24.2103,24.2256,15256.0
2016-09-30 13:45:00,31.75,31.75,31.75,31.75,7501.0,24.2256,24.2256,24.2256,24.2256,7501.0
2016-09-30 13:50:00,31.74,31.74,31.7,31.7,12966.0,24.218,24.218,24.1874,24.1874,12966.0
2016-09-30 13:55:00,31.7,31.7,31.68,31.68,17080.0,24.1874,24.1874,24.1722,24.1722,17080.0
2016-09-30 14:00:00,31.68,31.68,31.65,31.65,20313.0,24.1722,24.1722,24.1493,24.1493,20313.0
2016-09-30 14:05:00,31.65,31.67,31.65,31.66,25480.0,24.1493,24.1646,24.1493,24.1569,25480.0
2016-09-30 14:10:00,31.65,31.68,31.65,31.68,16653.0,24.1493,24.1722,24.1493,24.1722,16653.0
2016-09-30 14:15:00,31.67,31.69,31.67,31.68,21341.0,24.1646,24.1798,24.1646,24.1722,21341.0
2016-09-30 14:20:00,31.67,31.7,31.67,31.69,34052.0,24.1646,24.1874,24.1646,24.1798,34052.0
2016-09-30 14:25:00,31.68,31.69,31.67,31.67,11300.0,24.1722,24.1798,24.1646,24.1646,11300.0
2016-09-30 14:30:00,31.67,31.7,31.67,31.7,16526.0,24.1646,24.1874,24.1646,24.1874,16526.0
2016-09-30 14:35:00,31.69,31.69,31.69,31.69,600.0,24.1798,24.1798,24.1798,24.1798,600.0
2016-09-30 14:40:00,31.69,31.7,31.68,31.69,20491.0,24.1798,24.1874,24.1722,24.1798,20491.0
2016-09-30 14:45:00,31.69,31.71,31.69,31.71,6600.0,24.1798,24.1951,24.1798,24.1951,6600.0
2016-09-30 14:50:00,31.7,31.71,31.69,31.7,19198.0,24.1874,24.1951,24.1798,24.1874,19198.0
2016-09-30 14:55:00,31.71,31.74,31.71,31.74,6500.0,24.1951,24.218,24.1951,24.218,6500.0
2016-09-30 15:00:00,31.74,31.76,31.74,31.75,10667.0,24.218,24.2332,24.218,24.2256,10667.0
2016-09-30 15:05:00,31.75,31.76,31.75,31.75,18555.0,24.2256,24.2332,24.2256,24.2256,18555.0
2016-09-30 15:10:00,31.75,31.77,31.75,31.77,9600.0,24.2256,24.2409,24.2256,24.2409,9600.0
2016-09-30 15:15:00,31.77,31.78,31.74,31.74,28091.0,24.2409,24.2485,24.218,24.218,28091.0
2016-09-30 15:20:00,31.75,31.75,31.71,31.72,41321.0,24.2256,24.2256,24.1951,24.2027,41321.0
2016-09-30 15:25:00,31.72,31.74,31.71,31.73,32458.0,24.2027,24.218,24.1951,24.2103,32458.0
2016-09-30 15:30:00,31.74,31.75,31.72,31.72,39813.0,24.218,24.2256,24.2027,24.2027,39813.0
2016-09-30 15:35:00,31.73,31.74,31.7,31.7,29428.0,24.2103,24.218,24.1874,24.1874,29428.0
2016-09-30 15:40:00,31.69,31.75,31.69,31.75,35283.0,24.1798,24.2256,24.1798,24.2256,35283.0
2016-09-30 15:45:00,31.75,31.75,31.73,31.75,49726.0,24.2256,24.2256,24.2103,24.2256,49726.0
2016-09-30 15:50:00,31.75,31.8,31.75,31.8,86118.0,24.2256,24.2637,24.2256,24.2637,86118.0
2016-09-30 15:55:00,31.79,31.79,31.72,31.72,102609.0,24.2561,24.2561,24.2027,24.2027,102609.0
2016-10-03 09:30:00,31.32,31.42,31.32,31.34,44290.0,24.0948,24.1717,24.0948,24.1101,44290.0
2016-10-03 09:35:00,31.34,31.39,31.34,31.37,38495.0,24.1101,24.1486,24.1101,24.1332,38495.0
2016-10-03 09:40:00,31.36,31.38,31.3,31.3,37142.0,24.1255,24.1409,24.0794,24.0794,37142.0
2016-10-03 09:45:00,31.29,31.29,31.23,31.28,59892.0,24.0717,24.0717,24.0255,24.064,59892.0
2016-10-03 09:50:00,31.28,31.3,31.23,31.25,35053.0,24.064,24.0794,24.0255,24.0409,35053.0
2016-10-03 09:55:00,31.24,31.24,31.2,31.22,33813.0,24.0332,24.0332,24.0024,24.0178,33813.0
2016-10-03 10:00:00,31.23,31.34,31.23,31.28,32752.0,24.0255,24.1101,24.0255,24.064,32752.0
2016-10-03 10:05:00,31.28,31.3,31.24,31.3,14672.0,24.064,24.0794,24.0332,24.0794,14672.0
2016-10-03 10:10:00,31.3,31.32,31.28,31.31,11643.0,24.0794,24.0948,24.064,24.0871,11643.0
2016-10-03 10:15:00,31.31,31.31,31.27,31.3,10082.0,24.0871,24.0871,24.0563,24.0794,10082.0
2016-10-03 10:20:00,31.3,31.3,31.28,31.28,7529.0,24.0794,24.0794,24.064,24.064,7529.0
2016-10-03 10:25:00,31.28,31.31,31.26,31.27,11724.0,24.064,24.0871,24.0486,24.0563,11724.0
2016-10-03 10:30:00,31.27,31.33,31.27,31.33,14550.0,24.0563,24.1024,24.0563,24.1024,14550.0
2016-10-03 10:35:00,31.33,31.36,31.32,31.36,12296.0,24.1024,24.1255,24.0948,24.1255,12296.0
2016-10-03 10:40:00,31.36,31.37,31.34,31.37,7300.0,24.1255,24.1332,24.1101,24.1332,7300.0
2016-10-03 10:45:00,31.36,31.39,31.35,31.39,14530.0,24.1255,24.1486,24.1178,24.1486,14530.0
2016-10-03 10:50:00,31.39,31.41,31.39,31.41,3755.0,24.1486,24.164,24.1486,24.164,3755.0
2016-10-03 10:55:00,31.41,31.42,31.39,31.4,7000.0,24.164,24.1717,24.1486,24.1563,7000.0
2016-10-03 11:00:00,31.39,31.41,31.39,31.4,6020.0,24.1486,24.164,24.1486,24.1563,6020.0
2016-10-03 11:05:00,31.39,31.39,31.36,31.38,4359.0,24.1486,24.1486,24.1255,24.1409,4359.0
2016-10-03 11:10:00,31.38,31.39,31.37,31.39,7754.0,24.1409,24.1486,24.1332,24.1486,7754.0
2016-10-03 11:15:00,31.38,31.38,31.35,31.35,9011.0,24.1409,24.1409,24.1178,24.1178,9011.0
2016-10-03 11:20:00,31.35,31.36,31.35,31.36,4264.0,24.1178,24.1255,24.1178,24.1255,4264.0
2016-10-03 11:25:00,31.36,31.38,31.36,31.38,4200.0,24.1255,24.1409,24.1255,24.1409,4200.0
2016-10-03 11:30:00,31.38,31.39,31.38,31.38,9280.0,24.1409,24.1486,24.1409,24.1409,9280.0
2016-10-03 11:35:00,31.39,31.4,31.38,31.39,12120.0,24.1486,24.1563,24.1409,24.1486,12120.0
2016-10-03 11:40:00,31.39,31.41,31.39,31.4,5288.0,24.1486,24.164,24.1486,24.1563,5288.0
2016-10-03 11:45:00,31.4,31.41,31.4,31.4,9238.0,24.1563,24.164,24.1563,24.1563,9238.0
2016-10-03 11:50:00,31.4,31.4,31.34,31.34,19058.0,24.1563,24.1563,24.1101,24.1101,19058.0
2016-10-03 11:55:00,31.34,31.38,31.34,31.37,8360.0,24.1101,24.1409,24.1101,24.1332,8360.0
2016-10-03 12:00:00,31.36,31.38,31.36,31.38,3834.0,24.1255,24.1409,24.1255,24.1409,3834.0
2016-10-03 12:05:00,31.38,31.39,31.36,31.39,3936.0,24.1409,24.1486,24.1255,24.1486,3936.0
2016-10-03 12:10:00,31.39,31.39,31.38,31.38,14239.0,24.1486,24.1486,24.1409,24.1409,14239.0
2016-10-03 12:15:00,31.37,31.38,31.35,31.35,5500.0,24.1332,24.1409,24.1178,24.1178,5500.0
2016-10-03 12:20:00,31.35,31.36,31.34,31.35,28837.0,24.1178,24.1255,24.1101,24.1178,28837.0
2016-10-03 12:25:00,31.35,31.35,31.33,31.34,11600.0,24.1178,24.1178,24.1024,24.1101,11600.0
2016-10-03 12:30:00,31.33,31.34,31.32,31.34,11997.0,24.1024,24.1101,24.0948,24.1101,11997.0
2016-10-03 12:35:00,31.34,31.35,31.34,31.34,4100.0,24.1101,24.1178,24.1101,24.1101,4100.0
2016-10-03 12:40:00,31.35,31.36,31.34,31.35,10013.0,24.1178,24.1255,24.1101,24.1178,10013.0
2016-10-03 12:45:00,31.36,31.38,31.35,31.38,8043.0,24.1255,24.1409,24.1178,24.1409,8043.0
2016-10-03 12:50:00,31.38,31.39,31.37,31.38,16446.0,24.1409,24.1486,24.1332,24.1409,16446.0
2016-10-03 12:55:00,31.37,31.39,31.37,31.39,3684.0,24.1332,24.1486,24.1332,24.1486,3684.0
2016-10-03 13:00:00,31.41,31.41,31.4,31.41,8326.0,24.164,24.164,24.1563,24.164,8326.0
2016-10-03 13:05:00,31.41,31.42,31.41,31.42,2000.0,24.164,24.1717,24.164,24.1717,2000.0
2016-10-03 13:10:00,31.42,31.42,31.4,31.42,8436.0,24.1717,24.1717,24.1563,24.1717,8436.0
2016-10-03 13:15:00,31.41,31.41,31.39,31.4,9102.0,24.164,24.164,24.1486,24.1563,9102.0
2016-10-03 13:20:00,31.42,31.43,31.41,31.43,2600.0,24.1717,24.1794,24.164,24.1794,2600.0
2016-10-03 13:25:00,31.43,31.44,31.42,31.44,3936.0,24.1794,24.1871,24.1717,24.1871,3936.0
2016-10-03 13:30:00,31.43,31.45,31.43,31.44,4602.0,24.1794,24.1948,24.1794,24.1871,4602.0
2016-10-03 13:35:00,31.44,31.44,31.42,31.42,4500.0,24.1871,24.1871,24.1717,24.1717,4500.0
2016-10-03 13:40:00,31.43,31.43,31.42,31.42,10218.0,24.1794,24.1794,24.1717,24.1717,10218.0
2016-10-03 13:45:00,31.42,31.42,31.41,31.42,6381.0,24.1717,24.1717,24.164,24.1717,6381.0
2016-10-03 13:50:00,31.42,31.43,31.42,31.43,4787.0,24.1717,24.1794,24.1717,24.1794,4787.0
2016-10-03 13:55:00,31.43,31.43,31.43,31.43,500.0,24.1794,24.1794,24.1794,24.1794,500.0
2016-10-03 14:00:00,31.44,31.47,31.44,31.47,26143.0,24.1871,24.2101,24.1871,24.2101,26143.0
2016-10-03 14:05:00,31.47,31.48,31.47,31.47,4193.0,24.2101,24.2178,24.2101,24.2101,4193.0
2016-10-03 14:10:00,31.47,31.48,31.46,31.47,7872.0,24.2101,24.2178,24.2025,24.2101,7872.0
2016-10-03 14:15:00,31.47,31.47,31.46,31.47,16953.0,24.2101,24.2101,24.2025,24.2101,16953.0
2016-10-03 14:20:00,31.47,31.48,31.47,31.48,2814.0,24.2101,24.2178,24.2101,24.2178,2814.0
2016-10-03 14:25:00,31.48,31.5,31.48,31.5,21195.0,24.2178,24.2332,24.2178,24.2332,21195.0
2016-10-03 14:30:00,31.49,31.5,31.49,31.5,10771.0,24.2255,24.2332,24.2255,24.2332,10771.0
2016-10-03 14:35:00,31.49,31.49,31.46,31.46,7904.0,24.2255,24.2255,24.2025,24.2025,7904.0
2016-10-03 14:40:00,31.46,31.46,31.42,31.43,8214.0,24.2025,24.2025,24.1717,24.1794,8214.0
2016-10-03 14:45:00,31.43,31.44,31.43,31.43,4339.0,24.1794,24.1871,24.1794,24.1794,4339.0
2016-10-03 14:50:00,31.45,31.45,31.44,31.45,18382.0,24.1948,24.1948,24.1871,24.1948,18382.0
2016-10-03 14:55:00,31.45,31.45,31.43,31.44,4913.0,24.1948,24.1948,24.1794,24.1871,4913.0
2016-10-03 15:00:00,31.44,31.45,31.43,31.43,4803.0,24.1871,24.1948,24.1794,24.1794,4803.0
2016-10-03 15:05:00,31.44,31.47,31.43,31.47,14473.0,24.1871,24.2101,24.1794,24.2101,14473.0
2016-10-03 15:10:00,31.47,31.47,31.46,31.47,6682.0,24.2101,24.2101,24.2025,24.2101,6682.0
2016-10-03 15:15:00,31.47,31.48,31.46,31.48,8000.0,24.2101,24.2178,24.2025,24.2178,8000.0
2016-10-03 15:20:00,31.48,31.49,31.48,31.48,8700.0,24.2178,24.2255,24.2178,24.2178,8700.0
2016-10-03 15:25:00,31.48,31.49,31.48,31.49,11758.0,24.2178,24.2255,24.2178,24.2255,11758.0
2016-10-03 15:30:00,31.49,31.52,31.48,31.52,12994.0,24.2255,24.2486,24.2178,24.2486,12994.0
2016-10-03 15:35:00,31.51,31.52,31.5,31.52,24118.0,24.2409,24.2486,24.2332,24.2486,24118.0
2016-10-03 15:40:00,31.52,31.56,31.52,31.56,17665.0,24.2486,24.2794,24.2486,24.2794,17665.0
2016-10-03 15:45:00,31.56,31.57,31.53,31.53,30209.0,24.2794,24.2871,24.2563,24.2563,30209.0
2016-10-03 15:50:00,31.53,31.55,31.5,31.5,35943.0,24.2563,24.2717,24.2332,24.2332,35943.0
2016-10-03 15:55:00,31.5,31.53,31.49,31.51,36042.0,24.2332,24.2563,24.2255,24.2409,36042.0
2016-10-04 09:30:00,31.53,31.56,31.5,31.55,31737.0,24.2563,24.2794,24.2332,24.2717,31737.0
2016-10-04 09:35:00,31.55,31.59,31.54,31.57,19944.0,24.2717,24.3025,24.264,24.2871,19944.0
2016-10-04 09:40:00,31.57,31.59,31.56,31.58,7300.0,24.2871,24.3025,24.2794,24.2948,7300.0
2016-10-04 09:45:00,31.58,31.63,31.58,31.63,12110.0,24.2948,24.3332,24.2948,24.3332,12110.0
2016-10-04 09:50:00,31.62,31.63,31.59,31.6,11532.0,24.3255,24.3332,24.3025,24.3102,11532.0
2016-10-04 09:55:00,31.61,31.61,31.59,31.6,12034.0,24.3179,24.3179,24.3025,24.3102,12034.0
2016-10-04 10:00:00,31.59,31.59,31.56,31.58,11541.0,24.3025,24.3025,24.2794,24.2948,11541.0
2016-10-04 10:05:00,31.58,31.59,31.58,31.59,10219.0,24.2948,24.3025,24.2948,24.3025,10219.0
2016-10-04 10:10:00,31.59,31.59,31.49,31.49,20412.0,24.3025,24.3025,24.2255,24.2255,20412.0
2016-10-04 10:15:00,31.48,31.48,31.44,31.45,15666.0,24.2178,24.2178,24.1871,24.1948,15666.0
2016-10-04 10:20:00,31.45,31.45,31.43,31.44,14765.0,24.1948,24.1948,24.1794,24.1871,14765.0
2016-10-04 10:25:00,31.45,31.47,31.43,31.47,14800.0,24.1948,24.2101,24.1794,24.2101,14800.0
2016-10-04 10:30:00,31.47,31.53,31.47,31.53,14889.0,24.2101,24.2563,24.2101,24.2563,14889.0
2016-10-04 10:35:00,31.52,31.56,31.51,31.55,7669.0,24.2486,24.2794,24.2409,24.2717,7669.0
2016-10-04 10:40:00,31.56,31.62,31.56,31.6,11800.0,24.2794,24.3255,24.2794,24.3102,11800.0
2016-10-04 10:45:00,31.61,31.61,31.61,31.61,1000.0,24.3179,24.3179,24.3179,24.3179,1000.0
2016-10-04 10:50:00,31.62,31.63,31.57,31.57,5530.0,24.3255,24.3332,24.2871,24.2871,5530.0
2016-10-04 10:55:00,31.56,31.57,31.55,31.55,9932.0,24.2794,24.2871,24.2717,24.2717,9932.0
2016-10-04 11:00:00,31.55,31.55,31.44,31.44,10961.0,24.2717,24.2717,24.1871,24.1871,10961.0
2016-10-04 11:05:00,31.44,31.47,31.43,31.47,20181.0,24.1871,24.2101,24.1794,24.2101,20181.0
2016-10-04 11:10:00,31.46,31.47,31.43,31.43,19669.0,24.2025,24.2101,24.1794,24.1794,19669.0
2016-10-04 11:15:00,31.43,31.43,31.36,31.41,28533.0,24.1794,24.1794,24.1255,24.164,28533.0
2016-10-04 11:20:00,31.42,31.47,31.42,31.47,18400.0,24.1717,24.2101,24.1717,24.2101,18400.0
2016-10-04 11:25:00,31.47,31.5,31.47,31.48,9603.0,24.2101,24.2332,24.2101,24.2178,9603.0
2016-10-04 11:30:00,31.49,31.5,31.45,31.46,7231.0,24.2255,24.2332,24.1948,24.2025,7231.0
2016-10-04 11:35:00,31.47,31.53,31.45,31.45,39035.0,24.2101,24.2563,24.1948,24.1948,39035.0
2016-10-04 11:40:00,31.45,31.51,31.44,31.46,10140.0,24.1948,24.2409,24.1871,24.2025,10140.0
2016-10-04 11:45:00,31.46,31.49,31.45,31.48,16665.0,24.2025,24.2255,24.1948,24.2178,16665.0
2016-10-04 11:50:00,31.47,31.48,31.42,31.42,9832.0,24.2101,24.2178,24.1717,24.1717,9832.0
2016-10-04 11:55:00,31.43,31.44,31.4,31.41,11150.0,24.1794,24.1871,24.1563,24.164,11150.0
2016-10-04 12:00:00,31.41,31.42,31.4,31.4,6607.0,24.164,24.1717,24.1563,24.1563,6607.0
2016-10-04 12:05:00,31.4,31.41,31.37,31.39,13691.0,24.1563,24.164,24.1332,24.1486,13691.0
2016-10-04 12:10:00,31.39,31.4,31.37,31.39,4500.0,24.1486,24.1563,24.1332,24.1486,4500.0
2016-10-04 12:15:00,31.4,31.44,31.4,31.43,16859.0,24.1563,24.1871,24.1563,24.1794,16859.0
2016-10-04 12:20:00,31.43,31.43,31.4,31.4,11780.0,24.1794,24.1794,24.1563,24.1563,11780.0
2016-10-04 12:25:00,31.4,31.42,31.4,31.4,6405.0,24.1563,24.1717,24.1563,24.1563,6405.0
2016-10-04 12:30:00,31.4,31.4,31.37,31.38,5999.0,24.1563,24.1563,24.1332,24.1409,5999.0
2016-10-04 12:35:00,31.38,31.42,31.38,31.41,14430.0,24.1409,24.1717,24.1409,24.164,14430.0
2016-10-04 12:40:00,31.41,31.44,31.41,31.43,7422.0,24.164,24.1871,24.164,24.1794,7422.0
2016-10-04 12:45:00,31.43,31.45,31.41,31.41,4142.0,24.1794,24.1948,24.164,24.164,4142.0
2016-10-04 12:50:00,31.4,31.4,31.37,31.38,4989.0,24.1563,24.1563,24.1332,24.1409,4989.0
2016-10-04 12:55:00,31.37,31.37,31.35,31.35,3676.0,24.1332,24.1332,24.1178,24.1178,3676.0
2016-10-04 13:00:00,31.36,31.36,31.34,31.35,10951.0,24.1255,24.1255,24.1101,24.1178,10951.0
2016-10-04 13:05:00,31.34,31.35,31.3,31.3,9556.0,24.1101,24.1178,24.0794,24.0794,9556.0
2016-10-04 13:10:00,31.3,31.33,31.3,31.32,4009.0,24.0794,24.1024,24.0794,24.0948,4009.0
2016-10-04 13:15:00,31.32,31.33,31.31,31.32,9489.0,24.0948,24.1024,24.0871,24.0948,9489.0
2016-10-04 13:20:00,31.32,31.32,31.23,31.23,10928.0,24.0948,24.0948,24.0255,24.0255,10928.0
2016-10-04 13:25:00,31.23,31.25,31.22,31.25,6288.0,24.0255,24.0409,24.0178,24.0409,6288.0
2016-10-04 13:30:00,31.26,31.27,31.25,31.27,9984.0,24.0486,24.0563,24.0409,24.0563,9984.0
2016-10-04 13:35:00,31.26,31.26,31.25,31.25,5284.0,24.0486,24.0486,24.0409,24.0409,5284.0
2016-10-04 13:40:00,31.25,31.26,31.25,31.25,5405.0,24.0409,24.0486,24.0409,24.0409,5405.0
2016-10-04 13:45:00,31.25,31.26,31.24,31.26,19388.0,24.0409,24.0486,24.0332,24.0486,19388.0
2016-10-04 13:50:00,31.27,31.27,31.24,31.24,6164.0,24.0563,24.0563,24.0332,24.0332,6164.0
2016-10-04 13:55:00,31.24,31.25,31.24,31.24,7945.0,24.0332,24.0409,24.0332,24.0332,7945.0
2016-10-04 14:00:00,31.23,31.26,31.23,31.26,7494.0,24.0255,24.0486,24.0255,24.0486,7494.0
2016-10-04 14:05:00,31.26,31.27,31.26,31.27,800.0,24.0486,24.0563,24.0486,24.0563,800.0
2016-10-04 14:10:00,31.27,31.27,31.26,31.26,3065.0,24.0563,24.0563,24.0486,24.0486,3065.0
2016-10-04 14:15:00,31.26,31.26,31.25,31.25,10627.0,24.0486,24.0486,24.0409,24.0409,10627.0
2016-10-04 14:20:00,31.24,31.24,31.21,31.22,6569.0,24.0332,24.0332,24.0101,24.0178,6569.0
2016-10-04 14:25:00,31.21,31.21,31.17,31.21,13727.0,24.0101,24.0101,23.9794,24.0101,13727.0
2016-10-04 14:30:00,31.21,31.23,31.21,31.23,2759.0,24.0101,24.0255,24.0101,24.0255,2759.0
2016-10-04 14:35:00,31.24,31.24,31.24,31.24,300.0,24.0332,24.0332,24.0332,24.0332,300.0
2016-10-04 14:40:00,31.24,31.24,31.23,31.23,4016.0,24.0332,24.0332,24.0255,24.0255,4016.0
2016-10-04 14:45:00,31.23,31.23,31.18,31.18,13344.0,24.0255,24.0255,23.987,23.987,13344.0
2016-10-04 14:50:00,31.19,31.2,31.18,31.2,3863.0,23.9947,24.0024,23.987,24.0024,3863.0
2016-10-04 14:55:00,31.2,31.2,31.15,31.16,52228.0,24.0024,24.0024,23.964,23.9717,52228.0
2016-10-04 15:00:00,31.16,31.18,31.16,31.17,7100.0,23.9717,23.987,23.9717,23.9794,7100.0
2016-10-04 15:05:00,31.18,31.2,31.17,31.2,10894.0,23.987,24.0024,23.9794,24.0024,10894.0
2016-10-04 15:10:00,31.2,31.2,31.18,31.19,4000.0,24.0024,24.0024,23.987,23.9947,4000.0
2016-10-04 15:15:00,31.2,31.22,31.19,31.22,5700.0,24.0024,24.0178,23.9947,24.0178,5700.0
2016-10-04 15:20:00,31.23,31.24,31.23,31.24,7300.0,24.0255,24.0332,24.0255,24.0332,7300.0
2016-10-04 15:25:00,31.24,31.28,31.24,31.28,5884.0,24.0332,24.064,24.0332,24.064,5884.0
2016-10-04 15:30:00,31.28,31.31,31.27,31.31,26426.0,24.064,24.0871,24.0563,24.0871,26426.0
2016-10-04 15:35:00,31.31,31.33,31.31,31.33,16127.0,24.0871,24.1024,24.0871,24.1024,16127.0
2016-10-04 15:40:00,31.34,31.39,31.34,31.35,41486.0,24.1101,24.1486,24.1101,24.1178,41486.0
2016-10-04 15:45:00,31.35,31.35,31.31,31.32,18309.0,24.1178,24.1178,24.0871,24.0948,18309.0
2016-10-04 15:50:00,31.32,31.33,31.31,31.33,48351.0,24.0948,24.1024,24.0871,24.1024,48351.0
2016-10-04 15:55:00,31.32,31.35,31.32,31.35,51411.0,24.0948,24.1178,24.0948,24.1178,51411.0
2016-10-05 09:30:00,31.47,31.51,31.41,31.51,22772.0,24.2101,24.2409,24.164,24.2409,22772.0
2016-10-05 09:35:00,31.51,31.57,31.51,31.56,15882.0,24.2409,24.2871,24.2409,24.2794,15882.0
2016-10-05 09:40:00,31.56,31.58,31.56,31.57,4955.0,24.2794,24.2948,24.2794,24.2871,4955.0
2016-10-05 09:45:00,31.56,31.56,31.51,31.51,12719.0,24.2794,24.2794,24.2409,24.2409,12719.0
2016-10-05 09:50:00,31.51,31.55,31.51,31.53,4900.0,24.2409,24.2717,24.2409,24.2563,4900.0
2016-10-05 09:55:00,31.52,31.54,31.49,31.54,16655.0,24.2486,24.264,24.2255,24.264,16655.0
2016-10-05 10:00:00,31.54,31.56,31.51,31.56,14374.0,24.264,24.2794,24.2409,24.2794,14374.0
2016-10-05 10:05:00,31.56,31.58,31.56,31.58,9452.0,24.2794,24.2948,24.2794,24.2948,9452.0
2016-10-05 10:10:00,31.58,31.6,31.57,31.6,6674.0,24.2948,24.3102,24.2871,24.3102,6674.0
2016-10-05 10:15:00,31.59,31.62,31.59,31.6,14008.0,24.3025,24.3255,24.3025,24.3102,14008.0
2016-10-05 10:20:00,31.6,31.61,31.58,31.58,21703.0,24.3102,24.3179,24.2948,24.2948,21703.0
2016-10-05 10:25:00,31.6,31.65,31.6,31.65,7530.0,24.3102,24.3486,24.3102,24.3486,7530.0
2016-10-05 10:30:00,31.65,31.65,31.61,31.63,11733.0,24.3486,24.3486,24.3179,24.3332,11733.0
2016-10-05 10:35:00,31.63,31.66,31.61,31.61,21051.0,24.3332,24.3563,24.3179,24.3179,21051.0
2016-10-05 10:40:00,31.6,31.6,31.55,31.56,12693.0,24.3102,24.3102,24.2717,24.2794,12693.0
2016-10-05 10:45:00,31.55,31.58,31.54,31.54,8620.0,24.2717,24.2948,24.264,24.264,8620.0
2016-10-05 10:50:00,31.54,31.57,31.54,31.57,3647.0,24.264,24.2871,24.264,24.2871,3647.0
2016-10-05 10:55:00,31.58,31.6,31.58,31.6,7000.0,24.2948,24.3102,24.2948,24.3102,7000.0
2016-10-05 11:00:00,31.6,31.62,31.58,31.62,4437.0,24.3102,24.3255,24.2948,24.3255,4437.0
2016-10-05 11:05:00,31.63,31.63,31.62,31.63,4885.0,24.3332,24.3332,24.3255,24.3332,4885.0
2016-10-05 11:10:00,31.63,31.63,31.61,31.62,8626.0,24.3332,24.3332,24.3179,24.3255,8626.0
2016-10-05 11:15:00,31.63,31.65,31.63,31.63,13510.0,24.3332,24.3486,24.3332,24.3332,13510.0
2016-10-05 11:20:00,31.63,31.63,31.6,31.62,3226.0,24.3332,24.3332,24.3102,24.3255,3226.0
2016-10-05 11:25:00,31.63,31.63,31.61,31.63,49456.0,24.3332,24.3332,24.3179,24.3332,49456.0
2016-10-05 11:30:00,31.64,31.66,31.64,31.64,5677.0,24.3409,24.3563,24.3409,24.3409,5677.0
2016-10-05 11:35:00,31.64,31.64,31.63,31.64,1500.0,24.3409,24.3409,24.3332,24.3409,1500.0
2016-10-05 11:40:00,31.64,31.64,31.64,31.64,7000.0,24.3409,24.3409,24.3409,24.3409,7000.0
2016-10-05 11:45:00,31.65,31.67,31.65,31.65,6936.0,24.3486,24.364,24.3486,24.3486,6936.0
2016-10-05 11:50:00,31.65,31.67,31.65,31.65,3800.0,24.3486,24.364,24.3486,24.3486,3800.0
2016-10-05 11:55:00,31.64,31.64,31.63,31.64,5256.0,24.3409,24.3409,24.3332,24.3409,5256.0
2016-10-05 12:00:00,31.64,31.65,31.64,31.65,2437.0,24.3409,24.3486,24.3409,24.3486,2437.0
2016-10-05 12:05:00,31.65,31.67,31.65,31.67,4146.0,24.3486,24.364,24.3486,24.364,4146.0
2016-10-05 12:10:00,31.67,31.67,31.66,31.66,2048.0,24.364,24.364,24.3563,24.3563,2048.0
2016-10-05 12:15:00,31.66,31.66,31.66,31.66,700.0,24.3563,24.3563,24.3563,24.3563,700.0
2016-10-05 12:20:00,31.65,31.65,31.63,31.63,4169.0,24.3486,24.3486,24.3332,24.3332,4169.0
2016-10-05 12:25:00,31.63,31.63,31.63,31.63,4500.0,24.3332,24.3332,24.3332,24.3332,4500.0
2016-10-05 12:30:00,31.63,31.63,31.6,31.6,2922.0,24.3332,24.3332,24.3102,24.3102,2922.0
2016-10-05 12:35:00,31.6,31.61,31.59,31.61,1693.0,24.3102,24.3179,24.3025,24.3179,1693.0
2016-10-05 12:40:00,31.6,31.6,31.59,31.59,400.0,24.3102,24.3102,24.3025,24.3025,400.0
2016-10-05 12:45:00,31.59,31.61,31.59,31.59,7404.0,24.3025,24.3179,24.3025,24.3025,7404.0
2016-10-05 12:50:00,31.6,31.6,31.59,31.59,900.0,24.3102,24.3102,24.3025,24.3025,900.0
2016-10-05 12:55:00,31.59,31.6,31.59,31.59,1400.0,24.3025,24.3102,24.3025,24.3025,1400.0
2016-10-05 13:00:00,31.6,31.6,31.6,31.6,1500.0,24.3102,24.3102,24.3102,24.3102,1500.0
2016-10-05 13:05:00,31.61,31.61,31.61,31.61,2200.0,24.3179,24.3179,24.3179,24.3179,2200.0
2016-10-05 13:10:00,31.6,31.6,31.57,31.57,4699.0,24.3102,24.3102,24.2871,24.2871,4699.0
2016-10-05 13:15:00,31.58,31.58,31.57,31.58,450.0,24.2948,24.2948,24.2871,24.2948,450.0
2016-10-05 13:20:00,31.58,31.58,31.55,31.55,4645.0,24.2948,24.2948,24.2717,24.2717,4645.0
2016-10-05 13:25:00,31.56,31.56,31.55,31.56,6200.0,24.2794,24.2794,24.2717,24.2794,6200.0
2016-10-05 13:30:00,31.57,31.59,31.57,31.59,5100.0,24.2871,24.3025,24.2871,24.3025,5100.0
2016-10-05 13:35:00,31.6,31.61,31.59,31.61,3962.0,24.3102,24.3179,24.3025,24.3179,3962.0
2016-10-05 13:40:00,31.61,31.63,31.61,31.63,3099.0,24.3179,24.3332,24.3179,24.3332,3099.0
2016-10-05 13:45:00,31.62,31.62,31.6,31.61,4700.0,24.3255,24.3255,24.3102,24.3179,4700.0
2016-10-05 13:50:00,31.61,31.63,31.61,31.63,3800.0,24.3179,24.3332,24.3179,24.3332,3800.0
2016-10-05 13:55:00,31.63,31.65,31.63,31.64,10964.0,24.3332,24.3486,24.3332,24.3409,10964.0
2016-10-05 14:00:00,31.64,31.64,31.64,31.64,2200.0,24.3409,24.3409,24.3409,24.3409,2200.0
2016-10-05 14:05:00,31.64,31.65,31.64,31.64,12482.0,24.3409,24.3486,24.3409,24.3409,12482.0
2016-10-05 14:10:00,31.64,31.65,31.61,31.64,10900.0,24.3409,24.3486,24.3179,24.3409,10900.0
2016-10-05 14:15:00,31.64,31.65,31.64,31.65,8400.0,24.3409,24.3486,24.3409,24.3486,8400.0
2016-10-05 14:20:00,31.65,31.67,31.65,31.66,18997.0,24.3486,24.364,24.3486,24.3563,18997.0
2016-10-05 14:25:00,31.66,31.66,31.65,31.65,3429.0,24.3563,24.3563,24.3486,24.3486,3429.0
2016-10-05 14:30:00,31.65,31.66,31.65,31.66,6415.0,24.3486,24.3563,24.3486,24.3563,6415.0
2016-10-05 14:35:00,31.66,31.66,31.64,31.64,4444.0,24.3563,24.3563,24.3409,24.3409,4444.0
2016-10-05 14:40:00,31.64,31.65,31.62,31.63,6979.0,24.3409,24.3486,24.3255,24.3332,6979.0
2016-10-05 14:45:00,31.63,31.64,31.63,31.64,5800.0,24.3332,24.3409,24.3332,24.3409,5800.0
2016-10-05 14:50:00,31.65,31.65,31.64,31.64,900.0,24.3486,24.3486,24.3409,24.3409,900.0
2016-10-05 14:55:00,31.63,31.64,31.63,31.64,875.0,24.3332,24.3409,24.3332,24.3409,875.0
2016-10-05 15:00:00,31.64,31.66,31.64,31.66,11100.0,24.3409,24.3563,24.3409,24.3563,11100.0
2016-10-05 15:05:00,31.66,31.66,31.65,31.65,9256.0,24.3563,24.3563,24.3486,24.3486,9256.0
2016-10-05 15:10:00,31.65,31.65,31.64,31.64,1375.0,24.3486,24.3486,24.3409,24.3409,1375.0
2016-10-05 15:15:00,31.65,31.65,31.62,31.62,9207.0,24.3486,24.3486,24.3255,24.3255,9207.0
2016-10-05 15:20:00,31.61,31.61,31.58,31.58,5981.0,24.3179,24.3179,24.2948,24.2948,5981.0
2016-10-05 15:25:00,31.58,31.58,31.57,31.58,6634.0,24.2948,24.2948,24.2871,24.2948,6634.0
2016-10-05 15:30:00,31.57,31.58,31.56,31.58,6798.0,24.2871,24.2948,24.2794,24.2948,6798.0
2016-10-05 15:35:00,31.58,31.58,31.58,31.58,5600.0,24.2948,24.2948,24.2948,24.2948,5600.0
2016-10-05 15:40:00,31.58,31.61,31.58,31.6,12103.0,24.2948,24.3179,24.2948,24.3102,12103.0
2016-10-05 15:45:00,31.6,31.6,31.57,31.58,10936.0,24.3102,24.3102,24.2871,24.2948,10936.0
2016-10-05 15:50:00,31.58,31.59,31.57,31.57,27875.0,24.2948,24.3025,24.2871,24.2871,27875.0
2016-10-05 15:55:00,31.57,31.6,31.57,31.59,46969.0,24.2871,24.3102,24.2871,24.3025,46969.0
2016-10-06 09:30:00,31.55,31.55,31.37,31.41,61067.0,24.2717,24.2717,24.1332,24.164,61067.0
2016-10-06 09:35:00,31.39,31.41,31.33,31.33,21895.0,24.1486,24.164,24.1024,24.1024,21895.0
2016-10-06 09:40:00,31.34,31.34,31.31,31.31,19264.0,24.1101,24.1101,24.0871,24.0871,19264.0
2016-10-06 09:45:00,31.31,31.31,31.28,31.29,8517.0,24.0871,24.0871,24.064,24.0717,8517.0
2016-10-06 09:50:00,31.28,31.28,31.23,31.24,22176.0,24.064,24.064,24.0255,24.0332,22176.0
2016-10-06 09:55:00,31.24,31.28,31.22,31.27,14056.0,24.0332,24.064,24.0178,24.0563,14056.0
2016-10-06 10:00:00,31.27,31.28,31.25,31.27,10250.0,24.0563,24.064,24.0409,24.0563,10250.0
2016-10-06 10:05:00,31.28,31.28,31.25,31.25,13420.0,24.064,24.064,24.0409,24.0409,13420.0
2016-10-06 10:10:00,31.26,31.33,31.26,31.33,12400.0,24.0486,24.1024,24.0486,24.1024,12400.0
2016-10-06 10:15:00,31.33,31.33,31.3,31.32,22915.0,24.1024,24.1024,24.0794,24.0948,22915.0
2016-10-06 10:20:00,31.33,31.35,31.32,31.35,5200.0,24.1024,24.1178,24.0948,24.1178,5200.0
2016-10-06 10:25:00,31.36,31.37,31.34,31.37,11802.0,24.1255,24.1332,24.1101,24.1332,11802.0
2016-10-06 10:30:00,31.37,31.37,31.32,31.32,11293.0,24.1332,24.1332,24.0948,24.0948,11293.0
2016-10-06 10:35:00,31.32,31.34,31.3,31.33,6932.0,24.0948,24.1101,24.0794,24.1024,6932.0
2016-10-06 10:40:00,31.33,31.37,31.32,31.37,10121.0,24.1024,24.1332,24.0948,24.1332,10121.0
2016-10-06 10:45:00,31.37,31.39,31.37,31.39,4467.0,24.1332,24.1486,24.1332,24.1486,4467.0
2016-10-06 10:50:00,31.4,31.43,31.4,31.43,21615.0,24.1563,24.1794,24.1563,24.1794,21615.0
2016-10-06 10:55:00,31.43,31.43,31.41,31.41,7650.0,24.1794,24.1794,24.164,24.164,7650.0
2016-10-06 11:00:00,31.4,31.4,31.37,31.37,13970.0,24.1563,24.1563,24.1332,24.1332,13970.0
2016-10-06 11:05:00,31.36,31.36,31.3,31.3,15281.0,24.1255,24.1255,24.0794,24.0794,15281.0
2016-10-06 11:10:00,31.3,31.31,31.27,31.27,18737.0,24.0794,24.0871,24.0563,24.0563,18737.0
2016-10-06 11:15:00,31.28,31.3,31.27,31.28,12256.0,24.064,24.0794,24.0563,24.064,12256.0
2016-10-06 11:20:00,31.29,31.31,31.29,31.31,9184.0,24.0717,24.0871,24.0717,24.0871,9184.0
2016-10-06 11:25:00,31.31,31.36,31.31,31.36,9514.0,24.0871,24.1255,24.0871,24.1255,9514.0
2016-10-06 11:30:00,31.36,31.38,31.36,31.37,11214.0,24.1255,24.1409,24.1255,24.1332,11214.0
2016-10-06 11:35:00,31.37,31.37,31.35,31.35,5718.0,24.1332,24.1332,24.1178,24.1178,5718.0
2016-10-06 11:40:00,31.36,31.36,31.35,31.35,2397.0,24.1255,24.1255,24.1178,24.1178,2397.0
2016-10-06 11:45:00,31.35,31.45,31.35,31.44,24515.0,24.1178,24.1948,24.1178,24.1871,24515.0
2016-10-06 11:50:00,31.44,31.51,31.44,31.49,25764.0,24.1871,24.2409,24.1871,24.2255,25764.0
2016-10-06 11:55:00,31.49,31.49,31.46,31.46,9303.0,24.2255,24.2255,24.2025,24.2025,9303.0
2016-10-06 12:00:00,31.47,31.48,31.47,31.47,10600.0,24.2101,24.2178,24.2101,24.2101,10600.0
2016-10-06 12:05:00,31.48,31.52,31.48,31.48,6618.0,24.2178,24.2486,24.2178,24.2178,6618.0
2016-10-06 12:10:00,31.47,31.48,31.46,31.46,4740.0,24.2101,24.2178,24.2025,24.2025,4740.0
2016-10-06 12:15:00,31.46,31.47,31.46,31.47,3721.0,24.2025,24.2101,24.2025,24.2101,3721.0
2016-10-06 12:20:00,31.48,31.49,31.48,31.48,6962.0,24.2178,24.2255,24.2178,24.2178,6962.0
2016-10-06 12:25:00,31.49,31.51,31.49,31.5,7005.0,24.2255,24.2409,24.2255,24.2332,7005.0
2016-10-06 12:30:00,31.49,31.5,31.49,31.5,2315.0,24.2255,24.2332,24.2255,24.2332,2315.0
2016-10-06 12:35:00,31.49,31.49,31.47,31.47,4625.0,24.2255,24.2255,24.2101,24.2101,4625.0
2016-10-06 12:40:00,31.47,31.47,31.46,31.46,2521.0,24.2101,24.2101,24.2025,24.2025,2521.0
2016-10-06 12:45:00,31.46,31.46,31.46,31.46,726.0,24.2025,24.2025,24.2025,24.2025,726.0
2016-10-06 12:50:00,31.47,31.47,31.45,31.47,11709.0,24.2101,24.2101,24.1948,24.2101,11709.0
2016-10-06 12:55:00,31.48,31.49,31.48,31.48,3679.0,24.2178,24.2255,24.2178,24.2178,3679.0
2016-10-06 13:00:00,31.47,31.47,31.47,31.47,300.0,24.2101,24.2101,24.2101,24.2101,300.0
2016-10-06 13:05:00,31.48,31.48,31.46,31.46,3672.0,24.2178,24.2178,24.2025,24.2025,3672.0
2016-10-06 13:10:00,31.45,31.48,31.45,31.48,7351.0,24.1948,24.2178,24.1948,24.2178,7351.0
2016-10-06 13:15:00,31.48,31.49,31.48,31.48,3600.0,24.2178,24.2255,24.2178,24.2178,3600.0
2016-10-06 13:20:00,31.47,31.49,31.47,31.49,3584.0,24.2101,24.2255,24.2101,24.2255,3584.0
2016-10-06 13:25:00,31.49,31.49,31.49,31.49,0.0,24.2255,24.2255,24.2255,24.2255,0.0
2016-10-06 13:30:00,31.5,31.5,31.5,31.5,4009.0,24.2332,24.2332,24.2332,24.2332,4009.0
2016-10-06 13:35:00,31.49,31.49,31.47,31.47,7776.0,24.2255,24.2255,24.2101,24.2101,7776.0
2016-10-06 13:40:00,31.47,31.47,31.46,31.47,3300.0,24.2101,24.2101,24.2025,24.2101,3300.0
2016-10-06 13:45:00,31.47,31.49,31.47,31.49,2128.0,24.2101,24.2255,24.2101,24.2255,2128.0
2016-10-06 13:50:00,31.48,31.5,31.48,31.5,4087.0,24.2178,24.2332,24.2178,24.2332,4087.0
2016-10-06 13:55:00,31.5,31.5,31.49,31.49,5803.0,24.2332,24.2332,24.2255,24.2255,5803.0
2016-10-06 14:00:00,31.49,31.5,31.49,31.5,7200.0,24.2255,24.2332,24.2255,24.2332,7200.0
2016-10-06 14:05:00,31.5,31.51,31.5,31.5,8039.0,24.2332,24.2409,24.2332,24.2332,8039.0
2016-10-06 14:10:00,31.5,31.52,31.5,31.52,7809.0,24.2332,24.2486,24.2332,24.2486,7809.0
2016-10-06 14:15:00,31.52,31.52,31.51,31.51,10700.0,24.2486,24.2486,24.2409,24.2409,10700.0
2016-10-06 14:20:00,31.52,31.52,31.5,31.5,19189.0,24.2486,24.2486,24.2332,24.2332,19189.0
2016-10-06 14:25:00,31.5,31.52,31.5,31.52,2731.0,24.2332,24.2486,24.2332,24.2486,2731.0
2016-10-06 14:30:00,31.51,31.51,31.51,31.51,1000.0,24.2409,24.2409,24.2409,24.2409,1000.0
2016-10-06 14:35:00,31.51,31.51,31.5,31.51,10164.0,24.2409,24.2409,24.2332,24.2409,10164.0
2016-10-06 14:40:00,31.51,31.52,31.51,31.52,1000.0,24.2409,24.2486,24.2409,24.2486,1000.0
2016-10-06 14:45:00,31.52,31.53,31.51,31.51,4844.0,24.2486,24.2563,24.2409,24.2409,4844.0
2016-10-06 14:50:00,31.5,31.51,31.5,31.5,5000.0,24.2332,24.2409,24.2332,24.2332,5000.0
2016-10-06 14:55:00,31.5,31.51,31.5,31.5,900.0,24.2332,24.2409,24.2332,24.2332,900.0
2016-10-06 15:00:00,31.51,31.51,31.5,31.5,600.0,24.2409,24.2409,24.2332,24.2332,600.0
2016-10-06 15:05:00,31.51,31.52,31.5,31.5,9166.0,24.2409,24.2486,24.2332,24.2332,9166.0
2016-10-06 15:10:00,31.5,31.5,31.5,31.5,6300.0,24.2332,24.2332,24.2332,24.2332,6300.0
2016-10-06 15:15:00,31.5,31.51,31.48,31.48,11627.0,24.2332,24.2409,24.2178,24.2178,11627.0
2016-10-06 15:20:00,31.48,31.48,31.48,31.48,6794.0,24.2178,24.2178,24.2178,24.2178,6794.0
2016-10-06 15:25:00,31.48,31.49,31.47,31.47,9523.0,24.2178,24.2255,24.2101,24.2101,9523.0
2016-10-06 15:30:00,31.47,31.5,31.47,31.5,11213.0,24.2101,24.2332,24.2101,24.2332,11213.0
2016-10-06 15:35:00,31.5,31.51,31.5,31.51,7099.0,24.2332,24.2409,24.2332,24.2409,7099.0
2016-10-06 15:40:00,31.51,31.52,31.51,31.51,6574.0,24.2409,24.2486,24.2409,24.2409,6574.0
2016-10-06 15:45:00,31.51,31.51,31.5,31.5,30823.0,24.2409,24.2409,24.2332,24.2332,30823.0
2016-10-06 15:50:00,31.49,31.51,31.49,31.51,23200.0,24.2255,24.2409,24.2255,24.2409,23200.0
2016-10-06 15:55:00,31.51,31.52,31.48,31.49,69622.0,24.2409,24.2486,24.2178,24.2255,69622.0
2016-10-07 09:30:00,31.52,31.59,31.49,31.52,38526.0,24.2486,24.3025,24.2255,24.2486,38526.0
2016-10-07 09:35:00,31.51,31.52,31.47,31.51,22940.0,24.2409,24.2486,24.2101,24.2409,22940.0
2016-10-07 09:40:00,31.5,31.5,31.43,31.43,23975.0,24.2332,24.2332,24.1794,24.1794,23975.0
2016-10-07 09:45:00,31.43,31.43,31.36,31.37,30550.0,24.1794,24.1794,24.1255,24.1332,30550.0
2016-10-07 09:50:00,31.37,31.44,31.35,31.44,17900.0,24.1332,24.1871,24.1178,24.1871,17900.0
2016-10-07 09:55:00,31.43,31.45,31.42,31.42,7115.0,24.1794,24.1948,24.1717,24.1717,7115.0
2016-10-07 10:00:00,31.42,31.48,31.42,31.45,6100.0,24.1717,24.2178,24.1717,24.1948,6100.0
2016-10-07 10:05:00,31.45,31.49,31.45,31.49,10569.0,24.1948,24.2255,24.1948,24.2255,10569.0
2016-10-07 10:10:00,31.5,31.53,31.5,31.53,2900.0,24.2332,24.2563,24.2332,24.2563,2900.0
2016-10-07 10:15:00,31.53,31.57,31.52,31.56,24294.0,24.2563,24.2871,24.2486,24.2794,24294.0
2016-10-07 10:20:00,31.55,31.55,31.53,31.54,15849.0,24.2717,24.2717,24.2563,24.264,15849.0
2016-10-07 10:25:00,31.55,31.57,31.53,31.53,5600.0,24.2717,24.2871,24.2563,24.2563,5600.0
2016-10-07 10:30:00,31.53,31.53,31.49,31.49,5700.0,24.2563,24.2563,24.2255,24.2255,5700.0
2016-10-07 10:35:00,31.48,31.51,31.47,31.51,19594.0,24.2178,24.2409,24.2101,24.2409,19594.0
2016-10-07 10:40:00,31.51,31.52,31.5,31.51,3912.0,24.2409,24.2486,24.2332,24.2409,3912.0
2016-10-07 10:45:00,31.51,31.51,31.48,31.48,3600.0,24.2409,24.2409,24.2178,24.2178,3600.0
2016-10-07 10:50:00,31.49,31.49,31.48,31.48,2200.0,24.2255,24.2255,24.2178,24.2178,2200.0
2016-10-07 10:55:00,31.48,31.48,31.43,31.43,10945.0,24.2178,24.2178,24.1794,24.1794,10945.0
2016-10-07 11:00:00,31.43,31.44,31.42,31.43,15469.0,24.1794,24.1871,24.1717,24.1794,15469.0
2016-10-07 11:05:00,31.43,31.47,31.43,31.47,4493.0,24.1794,24.2101,24.1794,24.2101,4493.0
2016-10-07 11:10:00,31.48,31.48,31.46,31.47,4794.0,24.2178,24.2178,24.2025,24.2101,4794.0
2016-10-07 11:15:00,31.46,31.47,31.44,31.45,14493.0,24.2025,24.2101,24.1871,24.1948,14493.0
2016-10-07 11:20:00,31.45,31.46,31.44,31.45,9492.0,24.1948,24.2025,24.1871,24.1948,9492.0
2016-10-07 11:25:00,31.45,31.45,31.43,31.43,7000.0,24.1948,24.1948,24.1794,24.1794,7000.0
2016-10-07 11:30:00,31.43,31.43,31.39,31.39,17584.0,24.1794,24.1794,24.1486,24.1486,17584.0
2016-10-07 11:35:00,31.38,31.38,31.33,31.33,13374.0,24.1409,24.1409,24.1024,24.1024,13374.0
2016-10-07 11:40:00,31.33,31.34,31.28,31.28,11387.0,24.1024,24.1101,24.064,24.064,11387.0
2016-10-07 11:45:00,31.27,31.27,31.23,31.24,9779.0,24.0563,24.0563,24.0255,24.0332,9779.0
2016-10-07 11:50:00,31.25,31.28,31.24,31.28,11711.0,24.0409,24.064,24.0332,24.064,11711.0
2016-10-07 11:55:00,31.28,31.28,31.25,31.25,12591.0,24.064,24.064,24.0409,24.0409,12591.0
2016-10-07 12:00:00,31.24,31.31,31.24,31.27,25846.0,24.0332,24.0871,24.0332,24.0563,25846.0
2016-10-07 12:05:00,31.27,31.29,31.25,31.29,5791.0,24.0563,24.0717,24.0409,24.0717,5791.0
2016-10-07 12:10:00,31.29,31.3,31.25,31.3,6000.0,24.0717,24.0794,24.0409,24.0794,6000.0
2016-10-07 12:15:00,31.29,31.29,31.27,31.29,2205.0,24.0717,24.0717,24.0563,24.0717,2205.0
2016-10-07 12:20:00,31.29,31.3,31.26,31.26,7981.0,24.0717,24.0794,24.0486,24.0486,7981.0
2016-10-07 12:25:00,31.26,31.28,31.25,31.28,3096.0,24.0486,24.064,24.0409,24.064,3096.0
2016-10-07 12:30:00,31.28,31.29,31.27,31.28,5694.0,24.064,24.0717,24.0563,24.064,5694.0
2016-10-07 12:35:00,31.27,31.3,31.27,31.28,12203.0,24.0563,24.0794,24.0563,24.064,12203.0
2016-10-07 12:40:00,31.28,31.29,31.26,31.27,8688.0,24.064,24.0717,24.0486,24.0563,8688.0
2016-10-07 12:45:00,31.28,31.32,31.28,31.32,7933.0,24.064,24.0948,24.064,24.0948,7933.0
2016-10-07 12:50:00,31.31,31.31,31.31,31.31,4100.0,24.0871,24.0871,24.0871,24.0871,4100.0
2016-10-07 12:55:00,31.31,31.33,31.31,31.32,5490.0,24.0871,24.1024,24.0871,24.0948,5490.0
2016-10-07 13:00:00,31.31,31.31,31.28,31.3,12577.0,24.0871,24.0871,24.064,24.0794,12577.0
2016-10-07 13:05:00,31.3,31.32,31.3,31.32,3800.0,24.0794,24.0948,24.0794,24.0948,3800.0
2016-10-07 13:10:00,31.33,31.34,31.33,31.33,5202.0,24.1024,24.1101,24.1024,24.1024,5202.0
2016-10-07 13:15:00,31.32,31.33,31.32,31.33,2695.0,24.0948,24.1024,24.0948,24.1024,2695.0
2016-10-07 13:20:00,31.34,31.34,31.32,31.32,3904.0,24.1101,24.1101,24.0948,24.0948,3904.0
2016-10-07 13:25:00,31.33,31.4,31.33,31.39,17592.0,24.1024,24.1563,24.1024,24.1486,17592.0
2016-10-07 13:30:00,31.39,31.43,31.39,31.43,11179.0,24.1486,24.1794,24.1486,24.1794,11179.0
2016-10-07 13:35:00,31.42,31.45,31.42,31.45,5000.0,24.1717,24.1948,24.1717,24.1948,5000.0
2016-10-07 13:40:00,31.46,31.49,31.45,31.45,10396.0,24.2025,24.2255,24.1948,24.1948,10396.0
2016-10-07 13:45:00,31.46,31.49,31.46,31.49,5002.0,24.2025,24.2255,24.2025,24.2255,5002.0
2016-10-07 13:50:00,31.49,31.49,31.48,31.49,5704.0,24.2255,24.2255,24.2178,24.2255,5704.0
2016-10-07 13:55:00,31.49,31.5,31.49,31.49,7464.0,24.2255,24.2332,24.2255,24.2255,7464.0
2016-10-07 14:00:00,31.5,31.51,31.5,31.5,8893.0,24.2332,24.2409,24.2332,24.2332,8893.0
2016-10-07 14:05:00,31.49,31.49,31.48,31.48,5507.0,24.2255,24.2255,24.2178,24.2178,5507.0
2016-10-07 14:10:00,31.48,31.51,31.48,31.49,19059.0,24.2178,24.2409,24.2178,24.2255,19059.0
2016-10-07 14:15:00,31.49,31.5,31.47,31.48,3200.0,24.2255,24.2332,24.2101,24.2178,3200.0
2016-10-07 14:20:00,31.48,31.48,31.48,31.48,700.0,24.2178,24.2178,24.2178,24.2178,700.0
2016-10-07 14:25:00,31.49,31.51,31.49,31.51,5035.0,24.2255,24.2409,24.2255,24.2409,5035.0
2016-10-07 14:30:00,31.5,31.52,31.5,31.52,5014.0,24.2332,24.2486,24.2332,24.2486,5014.0
2016-10-07 14:35:00,31.52,31.52,31.5,31.51,2300.0,24.2486,24.2486,24.2332,24.2409,2300.0
2016-10-07 14:40:00,31.51,31.52,31.5,31.52,20666.0,24.2409,24.2486,24.2332,24.2486,20666.0
2016-10-07 14:45:00,31.53,31.54,31.5,31.5,6200.0,24.2563,24.264,24.2332,24.2332,6200.0
2016-10-07 14:50:00,31.51,31.51,31.5,31.51,42691.0,24.2409,24.2409,24.2332,24.2409,42691.0
2016-10-07 14:55:00,31.52,31.52,31.51,31.51,600.0,24.2486,24.2486,24.2409,24.2409,600.0
2016-10-07 15:00:00,31.51,31.53,31.5,31.52,7854.0,24.2409,24.2563,24.2332,24.2486,7854.0
2016-10-07 15:05:00,31.52,31.53,31.51,31.52,5750.0,24.2486,24.2563,24.2409,24.2486,5750.0
2016-10-07 15:10:00,31.51,31.51,31.51,31.51,5200.0,24.2409,24.2409,24.2409,24.2409,5200.0
2016-10-07 15:15:00,31.5,31.5,31.47,31.47,14809.0,24.2332,24.2332,24.2101,24.2101,14809.0
2016-10-07 15:20:00,31.47,31.48,31.47,31.47,8220.0,24.2101,24.2178,24.2101,24.2101,8220.0
2016-10-07 15:25:00,31.48,31.48,31.48,31.48,5000.0,24.2178,24.2178,24.2178,24.2178,5000.0
2016-10-07 15:30:00,31.48,31.49,31.47,31.47,4600.0,24.2178,24.2255,24.2101,24.2101,4600.0
2016-10-07 15:35:00,31.46,31.47,31.45,31.45,12708.0,24.2025,24.2101,24.1948,24.1948,12708.0
2016-10-07 15:40:00,31.45,31.47,31.45,31.45,8380.0,24.1948,24.2101,24.1948,24.1948,8380.0
2016-10-07 15:45:00,31.45,31.45,31.45,31.45,3432.0,24.1948,24.1948,24.1948,24.1948,3432.0
2016-10-07 15:50:00,31.46,31.5,31.46,31.5,56444.0,24.2025,24.2332,24.2025,24.2332,56444.0
2016-10-07 15:55:00,31.5,31.53,31.47,31.47,132163.0,24.2332,24.2563,24.2101,24.2101,132163.0
2016-10-10 09:30:00,31.55,31.61,31.52,31.61,32463.0,24.2717,24.3179,24.2486,24.3179,32463.0
2016-10-10 09:35:00,31.63,31.64,31.58,31.61,25182.0,24.3332,24.3409,24.2948,24.3179,25182.0
2016-10-10 09:40:00,31.62,31.67,31.62,31.62,14620.0,24.3255,24.364,24.3255,24.3255,14620.0
2016-10-10 09:45:00,31.63,31.63,31.6,31.61,13987.0,24.3332,24.3332,24.3102,24.3179,13987.0
2016-10-10 09:50:00,31.62,31.63,31.6,31.61,18391.0,24.3255,24.3332,24.3102,24.3179,18391.0
2016-10-10 09:55:00,31.62,31.64,31.61,31.61,4848.0,24.3255,24.3409,24.3179,24.3179,4848.0
2016-10-10 10:00:00,31.61,31.61,31.6,31.6,8600.0,24.3179,24.3179,24.3102,24.3102,8600.0
2016-10-10 10:05:00,31.6,31.63,31.6,31.61,10786.0,24.3102,24.3332,24.3102,24.3179,10786.0
2016-10-10 10:10:00,31.61,31.61,31.57,31.58,15393.0,24.3179,24.3179,24.2871,24.2948,15393.0
2016-10-10 10:15:00,31.58,31.58,31.51,31.51,33958.0,24.2948,24.2948,24.2409,24.2409,33958.0
2016-10-10 10:20:00,31.51,31.53,31.5,31.53,17816.0,24.2409,24.2563,24.2332,24.2563,17816.0
2016-10-10 10:25:00,31.53,31.53,31.51,31.51,6157.0,24.2563,24.2563,24.2409,24.2409,6157.0
2016-10-10 10:30:00,31.51,31.53,31.51,31.53,4486.0,24.2409,24.2563,24.2409,24.2563,4486.0
2016-10-10 10:35:00,31.53,31.56,31.53,31.56,5196.0,24.2563,24.2794,24.2563,24.2794,5196.0
2016-10-10 10:40:00,31.56,31.58,31.56,31.58,10200.0,24.2794,24.2948,24.2794,24.2948,10200.0
2016-10-10 10:45:00,31.58,31.58,31.56,31.58,9600.0,24.2948,24.2948,24.2794,24.2948,9600.0
2016-10-10 10:50:00,31.58,31.59,31.57,31.57,9549.0,24.2948,24.3025,24.2871,24.2871,9549.0
2016-10-10 10:55:00,31.58,31.61,31.58,31.59,8382.0,24.2948,24.3179,24.2948,24.3025,8382.0
2016-10-10 11:00:00,31.59,31.59,31.54,31.55,6018.0,24.3025,24.3025,24.264,24.2717,6018.0
2016-10-10 11:05:00,31.56,31.56,31.54,31.54,8100.0,24.2794,24.2794,24.264,24.264,8100.0
2016-10-10 11:10:00,31.54,31.55,31.52,31.53,9428.0,24.264,24.2717,24.2486,24.2563,9428.0
2016-10-10 11:15:00,31.52,31.52,31.49,31.49,10677.0,24.2486,24.2486,24.2255,24.2255,10677.0
2016-10-10 11:20:00,31.49,31.49,31.47,31.48,7481.0,24.2255,24.2255,24.2101,24.2178,7481.0
2016-10-10 11:25:00,31.49,31.49,31.47,31.47,6545.0,24.2255,24.2255,24.2101,24.2101,6545.0
2016-10-10 11:30:00,31.47,31.5,31.47,31.49,10316.0,24.2101,24.2332,24.2101,24.2255,10316.0
2016-10-10 11:35:00,31.48,31.48,31.45,31.47,6939.0,24.2178,24.2178,24.1948,24.2101,6939.0
2016-10-10 11:40:00,31.47,31.48,31.47,31.48,3943.0,24.2101,24.2178,24.2101,24.2178,3943.0
2016-10-10 11:45:00,31.48,31.49,31.48,31.49,2000.0,24.2178,24.2255,24.2178,24.2255,2000.0
2016-10-10 11:50:00,31.49,31.5,31.49,31.49,3477.0,24.2255,24.2332,24.2255,24.2255,3477.0
2016-10-10 11:55:00,31.48,31.48,31.48,31.48,2100.0,24.2178,24.2178,24.2178,24.2178,2100.0
2016-10-10 12:00:00,31.48,31.49,31.46,31.46,3500.0,24.2178,24.2255,24.2025,24.2025,3500.0
2016-10-10 12:05:00,31.45,31.45,31.44,31.44,7757.0,24.1948,24.1948,24.1871,24.1871,7757.0
2016-10-10 12:10:00,31.44,31.46,31.44,31.45,4309.0,24.1871,24.2025,24.1871,24.1948,4309.0
2016-10-10 12:15:00,31.44,31.46,31.44,31.45,2917.0,24.1871,24.2025,24.1871,24.1948,2917.0
2016-10-10 12:20:00,31.45,31.47,31.45,31.46,4900.0,24.1948,24.2101,24.1948,24.2025,4900.0
2016-10-10 12:25:00,31.46,31.5,31.45,31.49,23546.0,24.2025,24.2332,24.1948,24.2255,23546.0
2016-10-10 12:30:00,31.49,31.5,31.49,31.49,8074.0,24.2255,24.2332,24.2255,24.2255,8074.0
2016-10-10 12:35:00,31.49,31.49,31.46,31.47,5800.0,24.2255,24.2255,24.2025,24.2101,5800.0
2016-10-10 12:40:00,31.47,31.47,31.46,31.46,2591.0,24.2101,24.2101,24.2025,24.2025,2591.0
2016-10-10 12:45:00,31.45,31.48,31.45,31.47,12210.0,24.1948,24.2178,24.1948,24.2101,12210.0
2016-10-10 12:50:00,31.47,31.47,31.45,31.46,12570.0,24.2101,24.2101,24.1948,24.2025,12570.0
2016-10-10 12:55:00,31.46,31.47,31.46,31.47,4674.0,24.2025,24.2101,24.2025,24.2101,4674.0
2016-10-10 13:00:00,31.47,31.51,31.47,31.51,3300.0,24.2101,24.2409,24.2101,24.2409,3300.0
2016-10-10 13:05:00,31.51,31.53,31.51,31.52,13529.0,24.2409,24.2563,24.2409,24.2486,13529.0
2016-10-10 13:10:00,31.51,31.52,31.51,31.52,600.0,24.2409,24.2486,24.2409,24.2486,600.0
2016-10-10 13:15:00,31.52,31.52,31.51,31.51,1300.0,24.2486,24.2486,24.2409,24.2409,1300.0
2016-10-10 13:20:00,31.51,31.51,31.5,31.5,4300.0,24.2409,24.2409,24.2332,24.2332,4300.0
2016-10-10 13:25:00,31.5,31.51,31.5,31.5,4500.0,24.2332,24.2409,24.2332,24.2332,4500.0
2016-10-10 13:30:00,31.5,31.5,31.48,31.49,4311.0,24.2332,24.2332,24.2178,24.2255,4311.0
2016-10-10 13:35:00,31.48,31.48,31.45,31.46,7688.0,24.2178,24.2178,24.1948,24.2025,7688.0
2016-10-10 13:40:00,31.46,31.47,31.46,31.47,2100.0,24.2025,24.2101,24.2025,24.2101,2100.0
2016-10-10 13:45:00,31.47,31.48,31.46,31.47,10095.0,24.2101,24.2178,24.2025,24.2101,10095.0
2016-10-10 13:50:00,31.47,31.49,31.46,31.49,13406.0,24.2101,24.2255,24.2025,24.2255,13406.0
2016-10-10 13:55:00,31.49,31.49,31.49,31.49,1800.0,24.2255,24.2255,24.2255,24.2255,1800.0
2016-10-10 14:00:00,31.49,31.5,31.49,31.5,11104.0,24.2255,24.2332,24.2255,24.2332,11104.0
2016-10-10 14:05:00,31.5,31.51,31.5,31.51,1400.0,24.2332,24.2409,24.2332,24.2409,1400.0
2016-10-10 14:10:00,31.5,31.5,31.5,31.5,7896.0,24.2332,24.2332,24.2332,24.2332,7896.0
2016-10-10 14:15:00,31.51,31.53,31.51,31.53,13000.0,24.2409,24.2563,24.2409,24.2563,13000.0
2016-10-10 14:20:00,31.54,31.54,31.53,31.53,1100.0,24.264,24.264,24.2563,24.2563,1100.0
2016-10-10 14:25:00,31.54,31.55,31.53,31.54,8135.0,24.264,24.2717,24.2563,24.264,8135.0
2016-10-10 14:30:00,31.54,31.56,31.54,31.56,12802.0,24.264,24.2794,24.264,24.2794,12802.0
2016-10-10 14:35:00,31.57,31.57,31.57,31.57,1035.0,24.2871,24.2871,24.2871,24.2871,1035.0
2016-10-10 14:40:00,31.57,31.57,31.56,31.57,5308.0,24.2871,24.2871,24.2794,24.2871,5308.0
2016-10-10 14:45:00,31.57,31.57,31.57,31.57,500.0,24.2871,24.2871,24.2871,24.2871,500.0
2016-10-10 14:50:00,31.57,31.57,31.53,31.53,3055.0,24.2871,24.2871,24.2563,24.2563,3055.0
2016-10-10 14:55:00,31.53,31.53,31.51,31.51,20014.0,24.2563,24.2563,24.2409,24.2409,20014.0
2016-10-10 15:00:00,31.52,31.53,31.52,31.53,2700.0,24.2486,24.2563,24.2486,24.2563,2700.0
2016-10-10 15:05:00,31.52,31.52,31.49,31.5,17944.0,24.2486,24.2486,24.2255,24.2332,17944.0
2016-10-10 15:10:00,31.5,31.5,31.48,31.5,21887.0,24.2332,24.2332,24.2178,24.2332,21887.0
2016-10-10 15:15:00,31.5,31.5,31.49,31.49,8600.0,24.2332,24.2332,24.2255,24.2255,8600.0
2016-10-10 15:20:00,31.49,31.49,31.47,31.48,5373.0,24.2255,24.2255,24.2101,24.2178,5373.0
2016-10-10 15:25:00,31.47,31.49,31.47,31.48,10800.0,24.2101,24.2255,24.2101,24.2178,10800.0
2016-10-10 15:30:00,31.48,31.48,31.45,31.45,10200.0,24.2178,24.2178,24.1948,24.1948,10200.0
2016-10-10 15:35:00,31.45,31.45,31.45,31.45,800.0,24.1948,24.1948,24.1948,24.1948,800.0
2016-10-10 15:40:00,31.45,31.46,31.44,31.44,14434.0,24.1948,24.2025,24.1871,24.1871,14434.0
2016-10-10 15:45:00,31.45,31.46,31.45,31.45,2467.0,24.1948,24.2025,24.1948,24.1948,2467.0
2016-10-10 15:50:00,31.45,31.47,31.44,31.47,16004.0,24.1948,24.2101,24.1871,24.2101,16004.0
2016-10-10 15:55:00,31.47,31.49,31.47,31.48,61328.0,24.2101,24.2255,24.2101,24.2178,61328.0
2016-10-11 09:30:00,31.51,31.51,31.44,31.49,45501.0,24.2409,24.2409,24.1871,24.2255,45501.0
2016-10-11 09:35:00,31.49,31.49,31.35,31.35,34741.0,24.2255,24.2255,24.1178,24.1178,34741.0
2016-10-11 09:40:00,31.33,31.4,31.33,31.4,17756.0,24.1024,24.1563,24.1024,24.1563,17756.0
2016-10-11 09:45:00,31.39,31.4,31.34,31.38,10927.0,24.1486,24.1563,24.1101,24.1409,10927.0
2016-10-11 09:50:00,31.37,31.37,31.28,31.28,13115.0,24.1332,24.1332,24.064,24.064,13115.0
2016-10-11 09:55:00,31.29,31.31,31.29,31.3,5773.0,24.0717,24.0871,24.0717,24.0794,5773.0
2016-10-11 10:00:00,31.29,31.31,31.26,31.31,11108.0,24.0717,24.0871,24.0486,24.0871,11108.0
2016-10-11 10:05:00,31.31,31.33,31.3,31.33,16114.0,24.0871,24.1024,24.0794,24.1024,16114.0
2016-10-11 10:10:00,31.33,31.35,31.3,31.33,42278.0,24.1024,24.1178,24.0794,24.1024,42278.0
2016-10-11 10:15:00,31.32,31.32,31.31,31.32,3700.0,24.0948,24.0948,24.0871,24.0948,3700.0
2016-10-11 10:20:00,31.32,31.36,31.32,31.34,39763.0,24.0948,24.1255,24.0948,24.1101,39763.0
2016-10-11 10:25:00,31.34,31.35,31.31,31.33,9209.0,24.1101,24.1178,24.0871,24.1024,9209.0
2016-10-11 10:30:00,31.33,31.35,31.33,31.34,10750.0,24.1024,24.1178,24.1024,24.1101,10750.0
2016-10-11 10:35:00,31.34,31.34,31.3,31.3,8408.0,24.1101,24.1101,24.0794,24.0794,8408.0
2016-10-11 10:40:00,31.29,31.31,31.28,31.31,7000.0,24.0717,24.0871,24.064,24.0871,7000.0
2016-10-11 10:45:00,31.3,31.3,31.25,31.25,15182.0,24.0794,24.0794,24.0409,24.0409,15182.0
2016-10-11 10:50:00,31.25,31.25,31.22,31.25,22689.0,24.0409,24.0409,24.0178,24.0409,22689.0
2016-10-11 10:55:00,31.24,31.24,31.19,31.2,10693.0,24.0332,24.0332,23.9947,24.0024,10693.0
2016-10-11 11:00:00,31.19,31.19,31.17,31.18,6754.0,23.9947,23.9947,23.9794,23.987,6754.0
2016-10-11 11:05:00,31.19,31.21,31.19,31.19,8500.0,23.9947,24.0101,23.9947,23.9947,8500.0
2016-10-11 11:10:00,31.19,31.19,31.18,31.19,7000.0,23.9947,23.9947,23.987,23.9947,7000.0
2016-10-11 11:15:00,31.19,31.19,31.16,31.19,19213.0,23.9947,23.9947,23.9717,23.9947,19213.0
2016-10-11 11:20:00,31.19,31.19,31.15,31.16,11392.0,23.9947,23.9947,23.964,23.9717,11392.0
2016-10-11 11:25:00,31.16,31.17,31.08,31.08,43492.0,23.9717,23.9794,23.9101,23.9101,43492.0
2016-10-11 11:30:00,31.08,31.15,31.08,31.15,15000.0,23.9101,23.964,23.9101,23.964,15000.0
2016-10-11 11:35:00,31.15,31.16,31.13,31.14,5600.0,23.964,23.9717,23.9486,23.9563,5600.0
2016-10-11 11:40:00,31.13,31.14,31.12,31.14,10300.0,23.9486,23.9563,23.9409,23.9563,10300.0
2016-10-11 11:45:00,31.14,31.14,31.1,31.1,10000.0,23.9563,23.9563,23.9255,23.9255,10000.0
2016-10-11 11:50:00,31.09,31.1,31.07,31.1,44134.0,23.9178,23.9255,23.9024,23.9255,44134.0
2016-10-11 11:55:00,31.1,31.1,31.08,31.1,19959.0,23.9255,23.9255,23.9101,23.9255,19959.0
2016-10-11 12:00:00,31.1,31.13,31.1,31.13,6542.0,23.9255,23.9486,23.9255,23.9486,6542.0
2016-10-11 12:05:00,31.13,31.13,31.12,31.12,900.0,23.9486,23.9486,23.9409,23.9409,900.0
2016-10-11 12:10:00,31.11,31.12,31.1,31.1,8729.0,23.9332,23.9409,23.9255,23.9255,8729.0
2016-10-11 12:15:00,31.09,31.13,31.08,31.13,7300.0,23.9178,23.9486,23.9101,23.9486,7300.0
2016-10-11 12:20:00,31.13,31.13,31.1,31.1,4122.0,23.9486,23.9486,23.9255,23.9255,4122.0
2016-10-11 12:25:00,31.1,31.1,31.09,31.1,1780.0,23.9255,23.9255,23.9178,23.9255,1780.0
2016-10-11 12:30:00,31.1,31.13,31.1,31.11,21555.0,23.9255,23.9486,23.9255,23.9332,21555.0
2016-10-11 12:35:00,31.11,31.13,31.09,31.13,23491.0,23.9332,23.9486,23.9178,23.9486,23491.0
2016-10-11 12:40:00,31.14,31.18,31.14,31.17,10942.0,23.9563,23.987,23.9563,23.9794,10942.0
2016-10-11 12:45:00,31.17,31.19,31.17,31.18,4373.0,23.9794,23.9947,23.9794,23.987,4373.0
2016-10-11 12:50:00,31.17,31.17,31.15,31.15,4600.0,23.9794,23.9794,23.964,23.964,4600.0
2016-10-11 12:55:00,31.15,31.15,31.13,31.13,4800.0,23.964,23.964,23.9486,23.9486,4800.0
2016-10-11 13:00:00,31.13,31.13,31.08,31.08,6483.0,23.9486,23.9486,23.9101,23.9101,6483.0
2016-10-11 13:05:00,31.09,31.09,31.07,31.07,3712.0,23.9178,23.9178,23.9024,23.9024,3712.0
2016-10-11 13:10:00,31.06,31.06,31.02,31.02,17298.0,23.8947,23.8947,23.864,23.864,17298.0
2016-10-11 13:15:00,31.02,31.02,30.98,31.0,19277.0,23.864,23.864,23.8332,23.8486,19277.0
2016-10-11 13:20:00,31.0,31.01,31.0,31.0,10028.0,23.8486,23.8563,23.8486,23.8486,10028.0
2016-10-11 13:25:00,31.0,31.03,31.0,31.02,4225.0,23.8486,23.8717,23.8486,23.864,4225.0
2016-10-11 13:30:00,31.02,31.02,30.99,31.0,11200.0,23.864,23.864,23.8409,23.8486,11200.0
2016-10-11 13:35:00,31.0,31.0,30.97,30.97,4502.0,23.8486,23.8486,23.8255,23.8255,4502.0
2016-10-11 13:40:00,30.98,30.99,30.98,30.98,4494.0,23.8332,23.8409,23.8332,23.8332,4494.0
2016-10-11 13:45:00,30.98,30.98,30.94,30.94,23139.0,23.8332,23.8332,23.8024,23.8024,23139.0
2016-10-11 13:50:00,30.94,30.96,30.94,30.96,5600.0,23.8024,23.8178,23.8024,23.8178,5600.0
2016-10-11 13:55:00,30.95,30.95,30.9,30.92,10200.0,23.8101,23.8101,23.7716,23.787,10200.0
2016-10-11 14:00:00,30.92,30.92,30.91,30.92,11185.0,23.787,23.787,23.7793,23.787,11185.0
2016-10-11 14:05:00,30.92,30.97,30.91,30.97,12829.0,23.787,23.8255,23.7793,23.8255,12829.0
2016-10-11 14:10:00,30.97,30.98,30.94,30.95,8598.0,23.8255,23.8332,23.8024,23.8101,8598.0
2016-10-11 14:15:00,30.94,30.94,30.86,30.87,15180.0,23.8024,23.8024,23.7409,23.7486,15180.0
2016-10-11 14:20:00,30.87,30.88,30.85,30.88,11823.0,23.7486,23.7563,23.7332,23.7563,11823.0
2016-10-11 14:25:00,30.88,30.89,30.85,30.89,9553.0,23.7563,23.764,23.7332,23.764,9553.0
2016-10-11 14:30:00,30.89,30.89,30.87,30.87,9534.0,23.764,23.764,23.7486,23.7486,9534.0
2016-10-11 14:35:00,30.88,30.89,30.87,30.88,11677.0,23.7563,23.764,23.7486,23.7563,11677.0
2016-10-11 14:40:00,30.88,30.9,30.87,30.89,8255.0,23.7563,23.7716,23.7486,23.764,8255.0
2016-10-11 14:45:00,30.89,30.92,30.88,30.92,5688.0,23.764,23.787,23.7563,23.787,5688.0
2016-10-11 14:50:00,30.92,30.92,30.88,30.89,14555.0,23.787,23.787,23.7563,23.764,14555.0
2016-10-11 14:55:00,30.89,30.9,30.86,30.87,19131.0,23.764,23.7716,23.7409,23.7486,19131.0
2016-10-11 15:00:00,30.87,30.9,30.86,30.89,9095.0,23.7486,23.7716,23.7409,23.764,9095.0
2016-10-11 15:05:00,30.89,30.89,30.86,30.86,5357.0,23.764,23.764,23.7409,23.7409,5357.0
2016-10-11 15:10:00,30.86,30.91,30.86,30.9,7161.0,23.7409,23.7793,23.7409,23.7716,7161.0
2016-10-11 15:15:00,30.89,30.92,30.89,30.92,33742.0,23.764,23.787,23.764,23.787,33742.0
2016-10-11 15:20:00,30.92,30.95,30.92,30.95,20753.0,23.787,23.8101,23.787,23.8101,20753.0
2016-10-11 15:25:00,30.94,30.94,30.92,30.93,17523.0,23.8024,23.8024,23.787,23.7947,17523.0
2016-10-11 15:30:00,30.93,30.94,30.92,30.94,9642.0,23.7947,23.8024,23.787,23.8024,9642.0
2016-10-11 15:35:00,30.94,30.98,30.92,30.98,10417.0,23.8024,23.8332,23.787,23.8332,10417.0
2016-10-11 15:40:00,30.98,30.98,30.92,30.94,35284.0,23.8332,23.8332,23.787,23.8024,35284.0
2016-10-11 15:45:00,30.94,30.97,30.94,30.97,5300.0,23.8024,23.8255,23.8024,23.8255,5300.0
2016-10-11 15:50:00,30.97,30.99,30.96,30.99,93431.0,23.8255,23.8409,23.8178,23.8409,93431.0
2016-10-11 15:55:00,30.99,31.04,30.98,31.03,150120.0,23.8409,23.8793,23.8332,23.8717,150120.0
2016-10-12 09:30:00,30.56,30.63,30.25,30.28,120588.0,23.5101,23.5639,23.2716,23.2947,120588.0
2016-10-12 09:35:00,30.28,30.34,30.21,30.27,60945.0,23.2947,23.3408,23.2408,23.287,60945.0
2016-10-12 09:40:00,30.27,30.33,30.19,30.31,77915.0,23.287,23.3331,23.2254,23.3178,77915.0
2016-10-12 09:45:00,30.31,30.41,30.31,30.41,62567.0,23.3178,23.3947,23.3178,23.3947,62567.0
2016-10-12 09:50:00,30.41,30.44,30.41,30.44,27223.0,23.3947,23.4178,23.3947,23.4178,27223.0
2016-10-12 09:55:00,30.45,30.5,30.42,30.42,31287.0,23.4255,23.4639,23.4024,23.4024,31287.0
2016-10-12 10:00:00,30.42,30.42,30.39,30.42,28015.0,23.4024,23.4024,23.3793,23.4024,28015.0
2016-10-12 10:05:00,30.42,30.47,30.42,30.43,25965.0,23.4024,23.4408,23.4024,23.4101,25965.0
2016-10-12 10:10:00,30.42,30.44,30.36,30.37,20648.0,23.4024,23.4178,23.3562,23.3639,20648.0
2016-10-12 10:15:00,30.37,30.4,30.3,30.3,77225.0,23.3639,23.387,23.3101,23.3101,77225.0
2016-10-12 10:20:00,30.3,30.3,30.26,30.26,48562.0,23.3101,23.3101,23.2793,23.2793,48562.0
2016-10-12 10:25:00,30.26,30.38,30.26,30.36,27328.0,23.2793,23.3716,23.2793,23.3562,27328.0
2016-10-12 10:30:00,30.35,30.36,30.33,30.33,26374.0,23.3485,23.3562,23.3331,23.3331,26374.0
2016-10-12 10:35:00,30.32,30.32,30.27,30.27,19713.0,23.3254,23.3254,23.287,23.287,19713.0
2016-10-12 10:40:00,30.27,30.28,30.25,30.26,19945.0,23.287,23.2947,23.2716,23.2793,19945.0
2016-10-12 10:45:00,30.26,30.26,30.18,30.18,44861.0,23.2793,23.2793,23.2177,23.2177,44861.0
2016-10-12 10:50:00,30.17,30.18,30.12,30.18,63374.0,23.21,23.2177,23.1716,23.2177,63374.0
2016-10-12 10:55:00,30.19,30.2,30.15,30.16,46523.0,23.2254,23.2331,23.1947,23.2024,46523.0
2016-10-12 11:00:00,30.16,30.17,30.13,30.17,61049.0,23.2024,23.21,23.1793,23.21,61049.0
2016-10-12 11:05:00,30.16,30.18,30.15,30.15,23249.0,23.2024,23.2177,23.1947,23.1947,23249.0
2016-10-12 11:10:00,30.15,30.15,30.07,30.09,83452.0,23.1947,23.1947,23.1331,23.1485,83452.0
2016-10-12 11:15:00,30.1,30.1,30.0,30.01,87048.0,23.1562,23.1562,23.0793,23.087,87048.0
2016-10-12 11:20:00,30.01,30.03,29.94,30.03,125563.0,23.087,23.1023,23.0331,23.1023,125563.0
2016-10-12 11:25:00,30.03,30.07,30.0,30.07,69795.0,23.1023,23.1331,23.0793,23.1331,69795.0
2016-10-12 11:30:00,30.06,30.15,30.05,30.15,30555.0,23.1254,23.1947,23.1177,23.1947,30555.0
2016-10-12 11:35:00,30.15,30.2,30.15,30.16,41896.0,23.1947,23.2331,23.1947,23.2024,41896.0
2016-10-12 11:40:00,30.17,30.19,30.15,30.16,36570.0,23.21,23.2254,23.1947,23.2024,36570.0
2016-10-12 11:45:00,30.16,30.16,30.13,30.13,22414.0,23.2024,23.2024,23.1793,23.1793,22414.0
2016-10-12 11:50:00,30.13,30.13,30.1,30.1,7849.0,23.1793,23.1793,23.1562,23.1562,7849.0
2016-10-12 11:55:00,30.09,30.1,30.08,30.1,11700.0,23.1485,23.1562,23.1408,23.1562,11700.0
2016-10-12 12:00:00,30.1,30.1,30.09,30.1,8872.0,23.1562,23.1562,23.1485,23.1562,8872.0
2016-10-12 12:05:00,30.11,30.18,30.11,30.18,32285.0,23.1639,23.2177,23.1639,23.2177,32285.0
2016-10-12 12:10:00,30.19,30.26,30.19,30.26,36588.0,23.2254,23.2793,23.2254,23.2793,36588.0
2016-10-12 12:15:00,30.26,30.27,30.25,30.26,8600.0,23.2793,23.287,23.2716,23.2793,8600.0
2016-10-12 12:20:00,30.26,30.31,30.26,30.31,12500.0,23.2793,23.3178,23.2793,23.3178,12500.0
2016-10-12 12:25:00,30.31,30.34,30.28,30.28,30009.0,23.3178,23.3408,23.2947,23.2947,30009.0
2016-10-12 12:30:00,30.29,30.32,30.28,30.31,31100.0,23.3024,23.3254,23.2947,23.3178,31100.0
2016-10-12 12:35:00,30.31,30.32,30.29,30.3,6600.0,23.3178,23.3254,23.3024,23.3101,6600.0
2016-10-12 12:40:00,30.29,30.29,30.25,30.27,22650.0,23.3024,23.3024,23.2716,23.287,22650.0
2016-10-12 12:45:00,30.28,30.31,30.28,30.28,10558.0,23.2947,23.3178,23.2947,23.2947,10558.0
2016-10-12 12:50:00,30.27,30.31,30.27,30.31,19207.0,23.287,23.3178,23.287,23.3178,19207.0
2016-10-12 12:55:00,30.31,30.33,30.3,30.31,19100.0,23.3178,23.3331,23.3101,23.3178,19100.0
2016-10-12 13:00:00,30.32,30.32,30.27,30.27,11941.0,23.3254,23.3254,23.287,23.287,11941.0
2016-10-12 13:05:00,30.27,30.34,30.27,30.33,8500.0,23.287,23.3408,23.287,23.3331,8500.0
2016-10-12 13:10:00,30.34,30.35,30.31,30.35,11910.0,23.3408,23.3485,23.3178,23.3485,11910.0
2016-10-12 13:15:00,30.36,30.36,30.35,30.36,9000.0,23.3562,23.3562,23.3485,23.3562,9000.0
2016-10-12 13:20:00,30.36,30.36,30.34,30.36,4700.0,23.3562,23.3562,23.3408,23.3562,4700.0
2016-10-12 13:25:00,30.36,30.38,30.35,30.37,16105.0,23.3562,23.3716,23.3485,23.3639,16105.0
2016-10-12 13:30:00,30.38,30.4,30.38,30.39,12830.0,23.3716,23.387,23.3716,23.3793,12830.0
2016-10-12 13:35:00,30.4,30.4,30.35,30.36,12052.0,23.387,23.387,23.3485,23.3562,12052.0
2016-10-12 13:40:00,30.37,30.39,30.37,30.37,5589.0,23.3639,23.3793,23.3639,23.3639,5589.0
2016-10-12 13:45:00,30.37,30.38,30.33,30.33,19488.0,23.3639,23.3716,23.3331,23.3331,19488.0
2016-10-12 13:50:00,30.33,30.36,30.33,30.36,4700.0,23.3331,23.3562,23.3331,23.3562,4700.0
2016-10-12 13:55:00,30.36,30.36,30.34,30.36,7700.0,23.3562,23.3562,23.3408,23.3562,7700.0
2016-10-12 14:00:00,30.37,30.4,30.32,30.34,24787.0,23.3639,23.387,23.3254,23.3408,24787.0
2016-10-12 14:05:00,30.33,30.34,30.27,30.33,21101.0,23.3331,23.3408,23.287,23.3331,21101.0
2016-10-12 14:10:00,30.33,30.37,30.33,30.34,18340.0,23.3331,23.3639,23.3331,23.3408,18340.0
2016-10-12 14:15:00,30.34,30.35,30.33,30.33,11500.0,23.3408,23.3485,23.3331,23.3331,11500.0
2016-10-12 14:20:00,30.33,30.38,30.32,30.38,15964.0,23.3331,23.3716,23.3254,23.3716,15964.0
2016-10-12 14:25:00,30.38,30.38,30.32,30.32,8600.0,23.3716,23.3716,23.3254,23.3254,8600.0
2016-10-12 14:30:00,30.31,30.35,30.3,30.34,6839.0,23.3178,23.3485,23.3101,23.3408,6839.0
2016-10-12 14:35:00,30.34,30.34,30.33,30.33,34275.0,23.3408,23.3408,23.3331,23.3331,34275.0
2016-10-12 14:40:00,30.33,30.33,30.31,30.31,3900.0,23.3331,23.3331,23.3178,23.3178,3900.0
2016-10-12 14:45:00,30.31,30.31,30.28,30.3,13685.0,23.3178,23.3178,23.2947,23.3101,13685.0
2016-10-12 14:50:00,30.31,30.34,30.31,30.33,24370.0,23.3178,23.3408,23.3178,23.3331,24370.0
2016-10-12 14:55:00,30.33,30.33,30.31,30.31,9200.0,23.3331,23.3331,23.3178,23.3178,9200.0
2016-10-12 15:00:00,30.3,30.3,30.28,30.3,8312.0,23.3101,23.3101,23.2947,23.3101,8312.0
2016-10-12 15:05:00,30.29,30.31,30.29,30.29,11654.0,23.3024,23.3178,23.3024,23.3024,11654.0
2016-10-12 15:10:00,30.3,30.32,30.3,30.32,16719.0,23.3101,23.3254,23.3101,23.3254,16719.0
2016-10-12 15:15:00,30.31,30.32,30.28,30.32,14300.0,23.3178,23.3254,23.2947,23.3254,14300.0
2016-10-12 15:20:00,30.32,30.33,30.32,30.32,41408.0,23.3254,23.3331,23.3254,23.3254,41408.0
2016-10-12 15:25:00,30.31,30.32,30.29,30.29,20160.0,23.3178,23.3254,23.3024,23.3024,20160.0
2016-10-12 15:30:00,30.28,30.29,30.25,30.26,22640.0,23.2947,23.3024,23.2716,23.2793,22640.0
2016-10-12 15:35:00,30.26,30.32,30.26,30.32,24625.0,23.2793,23.3254,23.2793,23.3254,24625.0
2016-10-12 15:40:00,30.32,30.33,30.31,30.33,9444.0,23.3254,23.3331,23.3178,23.3331,9444.0
2016-10-12 15:45:00,30.33,30.35,30.33,30.34,24053.0,23.3331,23.3485,23.3331,23.3408,24053.0
2016-10-12 15:50:00,30.34,30.36,30.34,30.35,73384.0,23.3408,23.3562,23.3408,23.3485,73384.0
2016-10-12 15:55:00,30.35,30.35,30.33,30.34,44422.0,23.3485,23.3485,23.3331,23.3408,44422.0
2016-10-13 09:30:00,30.08,30.09,29.9,30.02,134691.0,23.1408,23.1485,23.0023,23.0947,134691.0
2016-10-13 09:35:00,30.03,30.03,29.97,30.02,67768.0,23.1023,23.1023,23.0562,23.0947,67768.0
2016-10-13 09:40:00,30.02,30.07,29.97,30.07,44859.0,23.0947,23.1331,23.0562,23.1331,44859.0
2016-10-13 09:45:00,30.06,30.06,30.02,30.05,30132.0,23.1254,23.1254,23.0947,23.1177,30132.0
2016-10-13 09:50:00,30.04,30.04,29.91,29.91,33310.0,23.11,23.11,23.01,23.01,33310.0
2016-10-13 09:55:00,29.9,29.95,29.87,29.94,60120.0,23.0023,23.0408,22.9793,23.0331,60120.0
2016-10-13 10:00:00,29.94,29.94,29.86,29.93,24630.0,23.0331,23.0331,22.9716,23.0254,24630.0
2016-10-13 10:05:00,29.93,29.94,29.89,29.94,27910.0,23.0254,23.0331,22.9946,23.0331,27910.0
2016-10-13 10:10:00,29.94,29.97,29.91,29.97,16573.0,23.0331,23.0562,23.01,23.0562,16573.0
2016-10-13 10:15:00,29.97,29.99,29.93,29.94,33820.0,23.0562,23.0716,23.0254,23.0331,33820.0
2016-10-13 10:20:00,29.93,29.98,29.93,29.96,42875.0,23.0254,23.0639,23.0254,23.0485,42875.0
2016-10-13 10:25:00,29.95,29.99,29.93,29.94,41274.0,23.0408,23.0716,23.0254,23.0331,41274.0
2016-10-13 10:30:00,29.94,29.97,29.91,29.97,19621.0,23.0331,23.0562,23.01,23.0562,19621.0
2016-10-13 10:35:00,29.98,30.02,29.98,30.0,46911.0,23.0639,23.0947,23.0639,23.0793,46911.0
2016-10-13 10:40:00,30.0,30.01,29.95,29.95,34211.0,23.0793,23.087,23.0408,23.0408,34211.0
2016-10-13 10:45:00,29.96,29.96,29.88,29.9,25745.0,23.0485,23.0485,22.9869,23.0023,25745.0
2016-10-13 10:50:00,29.91,29.94,29.91,29.92,11805.0,23.01,23.0331,23.01,23.0177,11805.0
2016-10-13 10:55:00,29.92,29.96,29.9,29.96,31420.0,23.0177,23.0485,23.0023,23.0485,31420.0
2016-10-13 11:00:00,29.96,29.97,29.92,29.92,23289.0,23.0485,23.0562,23.0177,23.0177,23289.0
2016-10-13 11:05:00,29.93,29.99,29.93,29.96,28467.0,23.0254,23.0716,23.0254,23.0485,28467.0
2016-10-13 11:10:00,29.97,30.02,29.97,30.02,16994.0,23.0562,23.0947,23.0562,23.0947,16994.0
2016-10-13 11:15:00,30.03,30.09,30.03,30.09,16291.0,23.1023,23.1485,23.1023,23.1485,16291.0
2016-10-13 11:20:00,30.09,30.09,30.07,30.08,25898.0,23.1485,23.1485,23.1331,23.1408,25898.0
2016-10-13 11:25:00,30.09,30.09,30.07,30.08,20361.0,23.1485,23.1485,23.1331,23.1408,20361.0
2016-10-13 11:30:00,30.08,30.15,30.08,30.14,24055.0,23.1408,23.1947,23.1408,23.187,24055.0
2016-10-13 11:35:00,30.13,30.14,30.1,30.11,21375.0,23.1793,23.187,23.1562,23.1639,21375.0
2016-10-13 11:40:00,30.11,30.12,30.1,30.12,13717.0,23.1639,23.1716,23.1562,23.1716,13717.0
2016-10-13 11:45:00,30.12,30.15,30.11,30.13,14763.0,23.1716,23.1947,23.1639,23.1793,14763.0
2016-10-13 11:50:00,30.12,30.12,30.11,30.12,7440.0,23.1716,23.1716,23.1639,23.1716,7440.0
2016-10-13 11:55:00,30.11,30.13,30.08,30.08,32697.0,23.1639,23.1793,23.1408,23.1408,32697.0
2016-10-13 12:00:00,30.08,30.09,30.06,30.09,10973.0,23.1408,23.1485,23.1254,23.1485,10973.0
2016-10-13 12:05:00,30.1,30.17,30.1,30.17,83271.0,23.1562,23.21,23.1562,23.21,83271.0
2016-10-13 12:10:00,30.17,30.17,30.15,30.17,14250.0,23.21,23.21,23.1947,23.21,14250.0
2016-10-13 12:15:00,30.17,30.18,30.16,30.16,11300.0,23.21,23.2177,23.2024,23.2024,11300.0
2016-10-13 12:20:00,30.16,30.16,30.15,30.15,11388.0,23.2024,23.2024,23.1947,23.1947,11388.0
2016-10-13 12:25:00,30.16,30.17,30.15,30.17,6796.0,23.2024,23.21,23.1947,23.21,6796.0
2016-10-13 12:30:00,30.17,30.18,30.16,30.17,9330.0,23.21,23.2177,23.2024,23.21,9330.0
2016-10-13 12:35:00,30.18,30.24,30.18,30.23,19833.0,23.2177,23.2639,23.2177,23.2562,19833.0
2016-10-13 12:40:00,30.23,30.24,30.19,30.19,37144.0,23.2562,23.2639,23.2254,23.2254,37144.0
2016-10-13 12:45:00,30.2,30.2,30.15,30.16,35559.0,23.2331,23.2331,23.1947,23.2024,35559.0
2016-10-13 12:50:00,30.16,30.16,30.12,30.12,13708.0,23.2024,23.2024,23.1716,23.1716,13708.0
2016-10-13 12:55:00,30.13,30.13,30.13,30.13,2300.0,23.1793,23.1793,23.1793,23.1793,2300.0
2016-10-13 13:00:00,30.12,30.14,30.12,30.14,3956.0,23.1716,23.187,23.1716,23.187,3956.0
2016-10-13 13:05:00,30.14,30.14,30.13,30.13,7700.0,23.187,23.187,23.1793,23.1793,7700.0
2016-10-13 13:10:00,30.12,30.12,30.09,30.09,18083.0,23.1716,23.1716,23.1485,23.1485,18083.0
2016-10-13 13:15:00,30.09,30.11,30.09,30.11,3949.0,23.1485,23.1639,23.1485,23.1639,3949.0
2016-10-13 13:20:00,30.12,30.13,30.12,30.12,7828.0,23.1716,23.1793,23.1716,23.1716,7828.0
2016-10-13 13:25:00,30.11,30.12,30.11,30.12,6247.0,23.1639,23.1716,23.1639,23.1716,6247.0
2016-10-13 13:30:00,30.12,30.12,30.08,30.08,12474.0,23.1716,23.1716,23.1408,23.1408,12474.0
2016-10-13 13:35:00,30.08,30.09,30.08,30.08,10187.0,23.1408,23.1485,23.1408,23.1408,10187.0
2016-10-13 13:40:00,30.09,30.11,30.09,30.11,10466.0,23.1485,23.1639,23.1485,23.1639,10466.0
2016-10-13 13:45:00,30.1,30.1,30.07,30.07,12200.0,23.1562,23.1562,23.1331,23.1331,12200.0
2016-10-13 13:50:00,30.08,30.13,30.08,30.13,6000.0,23.1408,23.1793,23.1408,23.1793,6000.0
2016-10-13 13:55:00,30.14,30.17,30.14,30.16,14500.0,23.187,23.21,23.187,23.2024,14500.0
2016-10-13 14:00:00,30.16,30.17,30.16,30.17,17086.0,23.2024,23.21,23.2024,23.21,17086.0
2016-10-13 14:05:00,30.17,30.18,30.15,30.15,14651.0,23.21,23.2177,23.1947,23.1947,14651.0
2016-10-13 14:10:00,30.15,30.15,30.13,30.13,4679.0,23.1947,23.1947,23.1793,23.1793,4679.0
2016-10-13 14:15:00,30.13,30.13,30.12,30.13,1000.0,23.1793,23.1793,23.1716,23.1793,1000.0
2016-10-13 14:20:00,30.13,30.15,30.13,30.15,18117.0,23.1793,23.1947,23.1793,23.1947,18117.0
2016-10-13 14:25:00,30.15,30.16,30.15,30.15,5200.0,23.1947,23.2024,23.1947,23.1947,5200.0
2016-10-13 14:30:00,30.15,30.17,30.15,30.15,14376.0,23.1947,23.21,23.1947,23.1947,14376.0
2016-10-13 14:35:00,30.15,30.15,30.13,30.13,10273.0,23.1947,23.1947,23.1793,23.1793,10273.0
2016-10-13 14:40:00,30.13,30.15,30.11,30.15,26032.0,23.1793,23.1947,23.1639,23.1947,26032.0
2016-10-13 14:45:00,30.15,30.16,30.15,30.16,12820.0,23.1947,23.2024,23.1947,23.2024,12820.0
2016-10-13 14:50:00,30.16,30.16,30.15,30.16,8000.0,23.2024,23.2024,23.1947,23.2024,8000.0
2016-10-13 14:55:00,30.17,30.18,30.17,30.17,5782.0,23.21,23.2177,23.21,23.21,5782.0
2016-10-13 15:00:00,30.17,30.17,30.15,30.15,14909.0,23.21,23.21,23.1947,23.1947,14909.0
2016-10-13 15:05:00,30.15,30.17,30.15,30.17,11236.0,23.1947,23.21,23.1947,23.21,11236.0
2016-10-13 15:10:00,30.18,30.2,30.17,30.2,31345.0,23.2177,23.2331,23.21,23.2331,31345.0
2016-10-13 15:15:00,30.19,30.19,30.18,30.18,16900.0,23.2254,23.2254,23.2177,23.2177,16900.0
2016-10-13 15:20:00,30.18,30.22,30.18,30.22,23479.0,23.2177,23.2485,23.2177,23.2485,23479.0
2016-10-13 15:25:00,30.22,30.22,30.17,30.18,15091.0,23.2485,23.2485,23.21,23.2177,15091.0
2016-10-13 15:30:00,30.19,30.19,30.17,30.18,19638.0,23.2254,23.2254,23.21,23.2177,19638.0
2016-10-13 15:35:00,30.18,30.19,30.18,30.18,12007.0,23.2177,23.2254,23.2177,23.2177,12007.0
2016-10-13 15:40:00,30.18,30.2,30.17,30.19,27967.0,23.2177,23.2331,23.21,23.2254,27967.0
2016-10-13 15:45:00,30.18,30.18,30.16,30.16,12235.0,23.2177,23.2177,23.2024,23.2024,12235.0
2016-10-13 15:50:00,30.15,30.15,30.13,30.14,13298.0,23.1947,23.1947,23.1793,23.187,13298.0
2016-10-13 15:55:00,30.14,30.17,30.12,30.17,63145.0,23.187,23.21,23.1716,23.21,63145.0
2016-10-14 09:30:00,30.37,30.44,30.35,30.36,60396.0,23.3639,23.4178,23.3485,23.3562,60396.0
2016-10-14 09:35:00,30.37,30.46,30.37,30.41,39848.0,23.3639,23.4331,23.3639,23.3947,39848.0
2016-10-14 09:40:00,30.42,30.44,30.42,30.42,23355.0,23.4024,23.4178,23.4024,23.4024,23355.0
2016-10-14 09:45:00,30.42,30.5,30.42,30.45,43871.0,23.4024,23.4639,23.4024,23.4255,43871.0
2016-10-14 09:50:00,30.46,30.47,30.42,30.43,12308.0,23.4331,23.4408,23.4024,23.4101,12308.0
2016-10-14 09:55:00,30.43,30.44,30.38,30.38,18205.0,23.4101,23.4178,23.3716,23.3716,18205.0
2016-10-14 10:00:00,30.37,30.38,30.35,30.38,54068.0,23.3639,23.3716,23.3485,23.3716,54068.0
2016-10-14 10:05:00,30.38,30.41,30.37,30.38,8618.0,23.3716,23.3947,23.3639,23.3716,8618.0
2016-10-14 10:10:00,30.39,30.41,30.39,30.41,11377.0,23.3793,23.3947,23.3793,23.3947,11377.0
2016-10-14 10:15:00,30.42,30.48,30.42,30.46,24721.0,23.4024,23.4485,23.4024,23.4331,24721.0
2016-10-14 10:20:00,30.47,30.5,30.45,30.47,21110.0,23.4408,23.4639,23.4255,23.4408,21110.0
2016-10-14 10:25:00,30.47,30.47,30.43,30.44,14291.0,23.4408,23.4408,23.4101,23.4178,14291.0
2016-10-14 10:30:00,30.44,30.45,30.42,30.42,26237.0,23.4178,23.4255,23.4024,23.4024,26237.0
2016-10-14 10:35:00,30.42,30.45,30.42,30.43,23730.0,23.4024,23.4255,23.4024,23.4101,23730.0
2016-10-14 10:40:00,30.43,30.5,30.43,30.5,22843.0,23.4101,23.4639,23.4101,23.4639,22843.0
2016-10-14 10:45:00,30.5,30.54,30.5,30.52,14131.0,23.4639,23.4947,23.4639,23.4793,14131.0
2016-10-14 10:50:00,30.51,30.52,30.5,30.5,9003.0,23.4716,23.4793,23.4639,23.4639,9003.0
2016-10-14 10:55:00,30.5,30.51,30.49,30.5,12874.0,23.4639,23.4716,23.4562,23.4639,12874.0
2016-10-14 11:00:00,30.5,30.5,30.45,30.45,7374.0,23.4639,23.4639,23.4255,23.4255,7374.0
2016-10-14 11:05:00,30.45,30.45,30.43,30.44,10100.0,23.4255,23.4255,23.4101,23.4178,10100.0
2016-10-14 11:10:00,30.44,30.45,30.42,30.42,10061.0,23.4178,23.4255,23.4024,23.4024,10061.0
2016-10-14 11:15:00,30.41,30.43,30.41,30.42,13700.0,23.3947,23.4101,23.3947,23.4024,13700.0
2016-10-14 11:20:00,30.42,30.42,30.41,30.42,6100.0,23.4024,23.4024,23.3947,23.4024,6100.0
2016-10-14 11:25:00,30.42,30.42,30.38,30.38,7100.0,23.4024,23.4024,23.3716,23.3716,7100.0
2016-10-14 11:30:00,30.37,30.37,30.3,30.32,31296.0,23.3639,23.3639,23.3101,23.3254,31296.0
2016-10-14 11:35:00,30.33,30.33,30.31,30.32,8294.0,23.3331,23.3331,23.3178,23.3254,8294.0
2016-10-14 11:40:00,30.31,30.31,30.3,30.3,7658.0,23.3178,23.3178,23.3101,23.3101,7658.0
2016-10-14 11:45:00,30.29,30.29,30.27,30.29,8049.0,23.3024,23.3024,23.287,23.3024,8049.0
2016-10-14 11:50:00,30.29,30.31,30.29,30.31,6802.0,23.3024,23.3178,23.3024,23.3178,6802.0
2016-10-14 11:55:00,30.3,30.3,30.27,30.27,14765.0,23.3101,23.3101,23.287,23.287,14765.0
2016-10-14 12:00:00,30.27,30.27,30.26,30.27,9945.0,23.287,23.287,23.2793,23.287,9945.0
2016-10-14 12:05:00,30.27,30.27,30.26,30.27,2968.0,23.287,23.287,23.2793,23.287,2968.0
2016-10-14 12:10:00,30.27,30.27,30.23,30.26,12614.0,23.287,23.287,23.2562,23.2793,12614.0
2016-10-14 12:15:00,30.26,30.26,30.22,30.25,14320.0,23.2793,23.2793,23.2485,23.2716,14320.0
2016-10-14 12:20:00,30.25,30.25,30.23,30.24,11249.0,23.2716,23.2716,23.2562,23.2639,11249.0
2016-10-14 12:25:00,30.25,30.25,30.23,30.23,15144.0,23.2716,23.2716,23.2562,23.2562,15144.0
2016-10-14 12:30:00,30.24,30.24,30.23,30.23,16967.0,23.2639,23.2639,23.2562,23.2562,16967.0
2016-10-14 12:35:00,30.22,30.25,30.22,30.25,7646.0,23.2485,23.2716,23.2485,23.2716,7646.0
2016-10-14 12:40:00,30.25,30.26,30.25,30.25,5869.0,23.2716,23.2793,23.2716,23.2716,5869.0
2016-10-14 12:45:00,30.25,30.26,30.25,30.25,8300.0,23.2716,23.2793,23.2716,23.2716,8300.0
2016-10-14 12:50:00,30.25,30.25,30.25,30.25,6445.0,23.2716,23.2716,23.2716,23.2716,6445.0
2016-10-14 12:55:00,30.25,30.25,30.24,30.24,1900.0,23.2716,23.2716,23.2639,23.2639,1900.0
2016-10-14 13:00:00,30.24,30.24,30.22,30.22,4100.0,23.2639,23.2639,23.2485,23.2485,4100.0
2016-10-14 13:05:00,30.22,30.3,30.22,30.28,17132.0,23.2485,23.3101,23.2485,23.2947,17132.0
2016-10-14 13:10:00,30.28,30.28,30.25,30.25,13446.0,23.2947,23.2947,23.2716,23.2716,13446.0
2016-10-14 13:15:00,30.25,30.28,30.25,30.26,11040.0,23.2716,23.2947,23.2716,23.2793,11040.0
2016-10-14 13:20:00,30.26,30.27,30.25,30.26,11869.0,23.2793,23.287,23.2716,23.2793,11869.0
2016-10-14 13:25:00,30.25,30.25,30.23,30.23,23510.0,23.2716,23.2716,23.2562,23.2562,23510.0
2016-10-14 13:30:00,30.24,30.33,30.24,30.33,22321.0,23.2639,23.3331,23.2639,23.3331,22321.0
2016-10-14 13:35:00,30.33,30.33,30.27,30.28,17391.0,23.3331,23.3331,23.287,23.2947,17391.0
2016-10-14 13:40:00,30.27,30.27,30.23,30.24,9081.0,23.287,23.287,23.2562,23.2639,9081.0
2016-10-14 13:45:00,30.24,30.25,30.22,30.25,12125.0,23.2639,23.2716,23.2485,23.2716,12125.0
2016-10-14 13:50:00,30.24,30.25,30.2,30.22,10000.0,23.2639,23.2716,23.2331,23.2485,10000.0
2016-10-14 13:55:00,30.23,30.24,30.2,30.2,15084.0,23.2562,23.2639,23.2331,23.2331,15084.0
2016-10-14 14:00:00,30.2,30.22,30.18,30.19,14699.0,23.2331,23.2485,23.2177,23.2254,14699.0
2016-10-14 14:05:00,30.2,30.2,30.17,30.17,4100.0,23.2331,23.2331,23.21,23.21,4100.0
2016-10-14 14:10:00,30.17,30.2,30.17,30.19,11987.0,23.21,23.2331,23.21,23.2254,11987.0
2016-10-14 14:15:00,30.18,30.18,30.17,30.17,8997.0,23.2177,23.2177,23.21,23.21,8997.0
2016-10-14 14:20:00,30.17,30.21,30.16,30.21,17344.0,23.21,23.2408,23.2024,23.2408,17344.0
2016-10-14 14:25:00,30.2,30.23,30.18,30.23,10384.0,23.2331,23.2562,23.2177,23.2562,10384.0
2016-10-14 14:30:00,30.24,30.24,30.22,30.22,5600.0,23.2639,23.2639,23.2485,23.2485,5600.0
2016-10-14 14:35:00,30.22,30.25,30.22,30.24,9591.0,23.2485,23.2716,23.2485,23.2639,9591.0
2016-10-14 14:40:00,30.24,30.25,30.23,30.24,3901.0,23.2639,23.2716,23.2562,23.2639,3901.0
2016-10-14 14:45:00,30.23,30.24,30.23,30.23,3000.0,23.2562,23.2639,23.2562,23.2562,3000.0
2016-10-14 14:50:00,30.24,30.25,30.21,30.21,10840.0,23.2639,23.2716,23.2408,23.2408,10840.0
2016-10-14 14:55:00,30.21,30.22,30.19,30.19,23955.0,23.2408,23.2485,23.2254,23.2254,23955.0
2016-10-14 15:00:00,30.19,30.23,30.19,30.23,3900.0,23.2254,23.2562,23.2254,23.2562,3900.0
2016-10-14 15:05:00,30.23,30.24,30.22,30.23,20585.0,23.2562,23.2639,23.2485,23.2562,20585.0
2016-10-14 15:10:00,30.23,30.25,30.23,30.23,13413.0,23.2562,23.2716,23.2562,23.2562,13413.0
2016-10-14 15:15:00,30.24,30.25,30.24,30.24,3900.0,23.2639,23.2716,23.2639,23.2639,3900.0
2016-10-14 15:20:00,30.24,30.25,30.23,30.23,9985.0,23.2639,23.2716,23.2562,23.2562,9985.0
2016-10-14 15:25:00,30.24,30.25,30.22,30.22,16416.0,23.2639,23.2716,23.2485,23.2485,16416.0
2016-10-14 15:30:00,30.22,30.25,30.22,30.24,14216.0,23.2485,23.2716,23.2485,23.2639,14216.0
2016-10-14 15:35:00,30.24,30.27,30.24,30.27,13346.0,23.2639,23.287,23.2639,23.287,13346.0
2016-10-14 15:40:00,30.26,30.26,30.24,30.25,8538.0,23.2793,23.2793,23.2639,23.2716,8538.0
2016-10-14 15:45:00,30.25,30.25,30.24,30.25,16800.0,23.2716,23.2716,23.2639,23.2716,16800.0
2016-10-14 15:50:00,30.24,30.24,30.2,30.2,31344.0,23.2639,23.2639,23.2331,23.2331,31344.0
2016-10-14 15:55:00,30.2,30.22,30.18,30.18,82250.0,23.2331,23.2485,23.2177,23.2177,82250.0
2016-10-17 09:30:00,30.12,30.21,30.11,30.18,28200.0,23.1716,23.2408,23.1639,23.2177,28200.0
2016-10-17 09:35:00,30.21,30.32,30.21,30.32,49689.0,23.2408,23.3254,23.2408,23.3254,49689.0
2016-10-17 09:40:00,30.32,30.35,30.32,30.33,34827.0,23.3254,23.3485,23.3254,23.3331,34827.0
2016-10-17 09:45:00,30.34,30.39,30.34,30.39,12631.0,23.3408,23.3793,23.3408,23.3793,12631.0
2016-10-17 09:50:00,30.39,30.42,30.27,30.27,48263.0,23.3793,23.4024,23.287,23.287,48263.0
2016-10-17 09:55:00,30.28,30.3,30.25,30.27,10826.0,23.2947,23.3101,23.2716,23.287,10826.0
2016-10-17 10:00:00,30.27,30.3,30.26,30.29,6991.0,23.287,23.3101,23.2793,23.3024,6991.0
2016-10-17 10:05:00,30.28,30.31,30.27,30.31,10400.0,23.2947,23.3178,23.287,23.3178,10400.0
2016-10-17 10:10:00,30.32,30.34,30.32,30.32,6530.0,23.3254,23.3408,23.3254,23.3254,6530.0
2016-10-17 10:15:00,30.33,30.34,30.29,30.29,3500.0,23.3331,23.3408,23.3024,23.3024,3500.0
2016-10-17 10:20:00,30.29,30.35,30.27,30.35,13661.0,23.3024,23.3485,23.287,23.3485,13661.0
2016-10-17 10:25:00,30.36,30.39,30.35,30.36,12924.0,23.3562,23.3793,23.3485,23.3562,12924.0
2016-10-17 10:30:00,30.36,30.36,30.31,30.32,5993.0,23.3562,23.3562,23.3178,23.3254,5993.0
2016-10-17 10:35:00,30.31,30.32,30.3,30.3,4738.0,23.3178,23.3254,23.3101,23.3101,4738.0
2016-10-17 10:40:00,30.3,30.32,30.29,30.29,14900.0,23.3101,23.3254,23.3024,23.3024,14900.0
2016-10-17 10:45:00,30.29,30.29,30.28,30.28,1000.0,23.3024,23.3024,23.2947,23.2947,1000.0
2016-10-17 10:50:00,30.29,30.29,30.25,30.25,1700.0,23.3024,23.3024,23.2716,23.2716,1700.0
2016-10-17 10:55:00,30.26,30.27,30.24,30.26,5100.0,23.2793,23.287,23.2639,23.2793,5100.0
2016-10-17 11:00:00,30.27,30.3,30.27,30.29,10035.0,23.287,23.3101,23.287,23.3024,10035.0
2016-10-17 11:05:00,30.3,30.31,30.28,30.29,3200.0,23.3101,23.3178,23.2947,23.3024,3200.0
2016-10-17 11:10:00,30.29,30.31,30.28,30.31,11770.0,23.3024,23.3178,23.2947,23.3178,11770.0
2016-10-17 11:15:00,30.31,30.33,30.29,30.33,6800.0,23.3178,23.3331,23.3024,23.3331,6800.0
2016-10-17 11:20:00,30.32,30.32,30.3,30.3,8624.0,23.3254,23.3254,23.3101,23.3101,8624.0
2016-10-17 11:25:00,30.3,30.31,30.28,30.29,33118.0,23.3101,23.3178,23.2947,23.3024,33118.0
2016-10-17 11:30:00,30.29,30.31,30.29,30.31,3300.0,23.3024,23.3178,23.3024,23.3178,3300.0
2016-10-17 11:35:00,30.32,30.33,30.31,30.33,3800.0,23.3254,23.3331,23.3178,23.3331,3800.0
2016-10-17 11:40:00,30.33,30.35,30.33,30.33,3368.0,23.3331,23.3485,23.3331,23.3331,3368.0
2016-10-17 11:45:00,30.34,30.35,30.32,30.32,4680.0,23.3408,23.3485,23.3254,23.3254,4680.0
2016-10-17 11:50:00,30.33,30.36,30.32,30.36,8547.0,23.3331,23.3562,23.3254,23.3562,8547.0
2016-10-17 11:55:00,30.37,30.4,30.36,30.36,15621.0,23.3639,23.387,23.3562,23.3562,15621.0
2016-10-17 12:00:00,30.37,30.39,30.36,30.38,8800.0,23.3639,23.3793,23.3562,23.3716,8800.0
2016-10-17 12:05:00,30.38,30.39,30.35,30.35,6370.0,23.3716,23.3793,23.3485,23.3485,6370.0
2016-10-17 12:10:00,30.35,30.36,30.34,30.36,23525.0,23.3485,23.3562,23.3408,23.3562,23525.0
2016-10-17 12:15:00,30.36,30.37,30.36,30.37,3000.0,23.3562,23.3639,23.3562,23.3639,3000.0
2016-10-17 12:20:00,30.36,30.38,30.36,30.36,7900.0,23.3562,23.3716,23.3562,23.3562,7900.0
2016-10-17 12:25:00,30.35,30.36,30.34,30.35,5566.0,23.3485,23.3562,23.3408,23.3485,5566.0
2016-10-17 12:30:00,30.35,30.38,30.35,30.38,5642.0,23.3485,23.3716,23.3485,23.3716,5642.0
2016-10-17 12:35:00,30.38,30.39,30.36,30.36,4000.0,23.3716,23.3793,23.3562,23.3562,4000.0
2016-10-17 12:40:00,30.35,30.35,30.34,30.35,11795.0,23.3485,23.3485,23.3408,23.3485,11795.0
2016-10-17 12:45:00,30.35,30.35,30.31,30.32,11016.0,23.3485,23.3485,23.3178,23.3254,11016.0
2016-10-17 12:50:00,30.32,30.33,30.32,30.33,5500.0,23.3254,23.3331,23.3254,23.3331,5500.0
2016-10-17 12:55:00,30.33,30.35,30.33,30.34,4000.0,23.3331,23.3485,23.3331,23.3408,4000.0
2016-10-17 13:00:00,30.34,30.36,30.34,30.34,6644.0,23.3408,23.3562,23.3408,23.3408,6644.0
2016-10-17 13:05:00,30.34,30.34,30.33,30.33,3000.0,23.3408,23.3408,23.3331,23.3331,3000.0
2016-10-17 13:10:00,30.33,30.33,30.33,30.33,8121.0,23.3331,23.3331,23.3331,23.3331,8121.0
2016-10-17 13:15:00,30.32,30.32,30.3,30.32,6700.0,23.3254,23.3254,23.3101,23.3254,6700.0
2016-10-17 13:20:00,30.32,30.32,30.3,30.3,4000.0,23.3254,23.3254,23.3101,23.3101,4000.0
2016-10-17 13:25:00,30.3,30.32,30.3,30.31,3803.0,23.3101,23.3254,23.3101,23.3178,3803.0
2016-10-17 13:30:00,30.31,30.32,30.31,30.32,6406.0,23.3178,23.3254,23.3178,23.3254,6406.0
2016-10-17 13:35:00,30.32,30.32,30.32,30.32,2390.0,23.3254,23.3254,23.3254,23.3254,2390.0
2016-10-17 13:40:00,30.32,30.32,30.32,30.32,2200.0,23.3254,23.3254,23.3254,23.3254,2200.0
2016-10-17 13:45:00,30.32,30.32,30.32,30.32,3800.0,23.3254,23.3254,23.3254,23.3254,3800.0
2016-10-17 13:50:00,30.32,30.32,30.31,30.32,1900.0,23.3254,23.3254,23.3178,23.3254,1900.0
2016-10-17 13:55:00,30.32,30.32,30.31,30.31,6508.0,23.3254,23.3254,23.3178,23.3178,6508.0
2016-10-17 14:00:00,30.32,30.33,30.32,30.33,1816.0,23.3254,23.3331,23.3254,23.3331,1816.0
2016-10-17 14:05:00,30.32,30.32,30.32,30.32,5459.0,23.3254,23.3254,23.3254,23.3254,5459.0
2016-10-17 14:10:00,30.32,30.34,30.32,30.34,5000.0,23.3254,23.3408,23.3254,23.3408,5000.0
2016-10-17 14:15:00,30.33,30.35,30.33,30.35,4859.0,23.3331,23.3485,23.3331,23.3485,4859.0
2016-10-17 14:20:00,30.35,30.35,30.34,30.34,14628.0,23.3485,23.3485,23.3408,23.3408,14628.0
2016-10-17 14:25:00,30.33,30.34,30.33,30.34,3370.0,23.3331,23.3408,23.3331,23.3408,3370.0
2016-10-17 14:30:00,30.33,30.33,30.33,30.33,2600.0,23.3331,23.3331,23.3331,23.3331,2600.0
2016-10-17 14:35:00,30.32,30.32,30.29,30.29,7035.0,23.3254,23.3254,23.3024,23.3024,7035.0
2016-10-17 14:40:00,30.3,30.31,30.3,30.3,5400.0,23.3101,23.3178,23.3101,23.3101,5400.0
2016-10-17 14:45:00,30.3,30.3,30.27,30.27,7859.0,23.3101,23.3101,23.287,23.287,7859.0
2016-10-17 14:50:00,30.27,30.28,30.26,30.26,5640.0,23.287,23.2947,23.2793,23.2793,5640.0
2016-10-17 14:55:00,30.26,30.28,30.26,30.28,2500.0,23.2793,23.2947,23.2793,23.2947,2500.0
2016-10-17 15:00:00,30.28,30.28,30.28,30.28,1416.0,23.2947,23.2947,23.2947,23.2947,1416.0
2016-10-17 15:05:00,30.28,30.28,30.28,30.28,784.0,23.2947,23.2947,23.2947,23.2947,784.0
2016-10-17 15:10:00,30.28,30.28,30.25,30.25,10633.0,23.2947,23.2947,23.2716,23.2716,10633.0
2016-10-17 15:15:00,30.25,30.25,30.25,30.25,10909.0,23.2716,23.2716,23.2716,23.2716,10909.0
2016-10-17 15:20:00,30.25,30.26,30.25,30.26,4900.0,23.2716,23.2793,23.2716,23.2793,4900.0
2016-10-17 15:25:00,30.26,30.27,30.25,30.26,20192.0,23.2793,23.287,23.2716,23.2793,20192.0
2016-10-17 15:30:00,30.26,30.26,30.24,30.26,6445.0,23.2793,23.2793,23.2639,23.2793,6445.0
2016-10-17 15:35:00,30.26,30.28,30.26,30.26,16300.0,23.2793,23.2947,23.2793,23.2793,16300.0
2016-10-17 15:40:00,30.26,30.26,30.24,30.24,11371.0,23.2793,23.2793,23.2639,23.2639,11371.0
2016-10-17 15:45:00,30.24,30.25,30.23,30.23,27034.0,23.2639,23.2716,23.2562,23.2562,27034.0
2016-10-17 15:50:00,30.23,30.23,30.21,30.21,18146.0,23.2562,23.2562,23.2408,23.2408,18146.0
2016-10-17 15:55:00,30.22,30.24,30.21,30.23,32198.0,23.2485,23.2639,23.2408,23.2562,32198.0
2016-10-18 09:30:00,30.69,30.69,30.54,30.58,87458.0,23.6101,23.6101,23.4947,23.5255,87458.0
2016-10-18 09:35:00,30.58,30.59,30.5,30.51,27041.0,23.5255,23.5332,23.4639,23.4716,27041.0
2016-10-18 09:40:00,30.52,30.58,30.5,30.51,35894.0,23.4793,23.5255,23.4639,23.4716,35894.0
2016-10-18 09:45:00,30.51,30.55,30.51,30.55,20244.0,23.4716,23.5024,23.4716,23.5024,20244.0
2016-10-18 09:50:00,30.55,30.55,30.48,30.51,31393.0,23.5024,23.5024,23.4485,23.4716,31393.0
2016-10-18 09:55:00,30.51,30.54,30.5,30.54,18492.0,23.4716,23.4947,23.4639,23.4947,18492.0
2016-10-18 10:00:00,30.55,30.55,30.52,30.53,17444.0,23.5024,23.5024,23.4793,23.487,17444.0
2016-10-18 10:05:00,30.52,30.52,30.51,30.51,11445.0,23.4793,23.4793,23.4716,23.4716,11445.0
2016-10-18 10:10:00,30.52,30.53,30.5,30.5,25816.0,23.4793,23.487,23.4639,23.4639,25816.0
2016-10-18 10:15:00,30.49,30.5,30.48,30.48,12639.0,23.4562,23.4639,23.4485,23.4485,12639.0
2016-10-18 10:20:00,30.48,30.48,30.47,30.47,11700.0,23.4485,23.4485,23.4408,23.4408,11700.0
2016-10-18 10:25:00,30.47,30.49,30.47,30.49,5275.0,23.4408,23.4562,23.4408,23.4562,5275.0
2016-10-18 10:30:00,30.49,30.5,30.49,30.5,3000.0,23.4562,23.4639,23.4562,23.4639,3000.0
2016-10-18 10:35:00,30.5,30.54,30.49,30.54,35837.0,23.4639,23.4947,23.4562,23.4947,35837.0
2016-10-18 10:40:00,30.54,30.57,30.53,30.56,11000.0,23.4947,23.5178,23.487,23.5101,11000.0
2016-10-18 10:45:00,30.56,30.58,30.56,30.58,17794.0,23.5101,23.5255,23.5101,23.5255,17794.0
2016-10-18 10:50:00,30.59,30.59,30.56,30.56,5900.0,23.5332,23.5332,23.5101,23.5101,5900.0
2016-10-18 10:55:00,30.56,30.57,30.56,30.57,4844.0,23.5101,23.5178,23.5101,23.5178,4844.0
2016-10-18 11:00:00,30.58,30.65,30.58,30.65,42893.0,23.5255,23.5793,23.5255,23.5793,42893.0
2016-10-18 11:05:00,30.64,30.65,30.64,30.65,12830.0,23.5716,23.5793,23.5716,23.5793,12830.0
2016-10-18 11:10:00,30.65,30.66,30.65,30.65,20236.0,23.5793,23.587,23.5793,23.5793,20236.0
2016-10-18 11:15:00,30.65,30.65,30.63,30.65,6142.0,23.5793,23.5793,23.5639,23.5793,6142.0
2016-10-18 11:20:00,30.65,30.65,30.64,30.64,3836.0,23.5793,23.5793,23.5716,23.5716,3836.0
2016-10-18 11:25:00,30.64,30.64,30.61,30.61,5852.0,23.5716,23.5716,23.5485,23.5485,5852.0
2016-10-18 11:30:00,30.61,30.64,30.61,30.61,2575.0,23.5485,23.5716,23.5485,23.5485,2575.0
2016-10-18 11:35:00,30.62,30.62,30.6,30.6,3659.0,23.5562,23.5562,23.5409,23.5409,3659.0
2016-10-18 11:40:00,30.61,30.61,30.6,30.6,2400.0,23.5485,23.5485,23.5409,23.5409,2400.0
2016-10-18 11:45:00,30.6,30.65,30.59,30.63,38855.0,23.5409,23.5793,23.5332,23.5639,38855.0
2016-10-18 11:50:00,30.63,30.63,30.61,30.61,9388.0,23.5639,23.5639,23.5485,23.5485,9388.0
2016-10-18 11:55:00,30.62,30.63,30.61,30.63,1373.0,23.5562,23.5639,23.5485,23.5639,1373.0
2016-10-18 12:00:00,30.62,30.62,30.59,30.6,5500.0,23.5562,23.5562,23.5332,23.5409,5500.0
2016-10-18 12:05:00,30.6,30.6,30.58,30.58,6269.0,23.5409,23.5409,23.5255,23.5255,6269.0
2016-10-18 12:10:00,30.58,30.58,30.54,30.55,14789.0,23.5255,23.5255,23.4947,23.5024,14789.0
2016-10-18 12:15:00,30.54,30.57,30.53,30.56,7862.0,23.4947,23.5178,23.487,23.5101,7862.0
2016-10-18 12:20:00,30.56,30.57,30.53,30.55,13399.0,23.5101,23.5178,23.487,23.5024,13399.0
2016-10-18 12:25:00,30.55,30.57,30.55,30.57,4600.0,23.5024,23.5178,23.5024,23.5178,4600.0
2016-10-18 12:30:00,30.57,30.58,30.57,30.57,2235.0,23.5178,23.5255,23.5178,23.5178,2235.0
2016-10-18 12:35:00,30.58,30.59,30.58,30.58,15148.0,23.5255,23.5332,23.5255,23.5255,15148.0
2016-10-18 12:40:00,30.58,30.58,30.57,30.57,1200.0,23.5255,23.5255,23.5178,23.5178,1200.0
2016-10-18 12:45:00,30.57,30.58,30.56,30.57,7280.0,23.5178,23.5255,23.5101,23.5178,7280.0
2016-10-18 12:50:00,30.56,30.56,30.56,30.56,600.0,23.5101,23.5101,23.5101,23.5101,600.0
2016-10-18 12:55:00,30.55,30.55,30.52,30.52,2632.0,23.5024,23.5024,23.4793,23.4793,2632.0
2016-10-18 13:00:00,30.52,30.52,30.52,30.52,3613.0,23.4793,23.4793,23.4793,23.4793,3613.0
2016-10-18 13:05:00,30.52,30.52,30.51,30.52,3675.0,23.4793,23.4793,23.4716,23.4793,3675.0
2016-10-18 13:10:00,30.53,30.53,30.52,30.53,3596.0,23.487,23.487,23.4793,23.487,3596.0
2016-10-18 13:15:00,30.53,30.54,30.5,30.51,11349.0,23.487,23.4947,23.4639,23.4716,11349.0
2016-10-18 13:20:00,30.51,30.51,30.5,30.51,3465.0,23.4716,23.4716,23.4639,23.4716,3465.0
2016-10-18 13:25:00,30.51,30.52,30.51,30.52,900.0,23.4716,23.4793,23.4716,23.4793,900.0
2016-10-18 13:30:00,30.51,30.51,30.51,30.51,1300.0,23.4716,23.4716,23.4716,23.4716,1300.0
2016-10-18 13:35:00,30.5,30.51,30.5,30.51,4600.0,23.4639,23.4716,23.4639,23.4716,4600.0
2016-10-18 13:40:00,30.51,30.51,30.5,30.5,3744.0,23.4716,23.4716,23.4639,23.4639,3744.0
2016-10-18 13:45:00,30.5,30.51,30.49,30.51,9342.0,23.4639,23.4716,23.4562,23.4716,9342.0
2016-10-18 13:50:00,30.5,30.53,30.5,30.53,2000.0,23.4639,23.487,23.4639,23.487,2000.0
2016-10-18 13:55:00,30.54,30.55,30.54,30.54,3761.0,23.4947,23.5024,23.4947,23.4947,3761.0
2016-10-18 14:00:00,30.53,30.56,30.53,30.55,8984.0,23.487,23.5101,23.487,23.5024,8984.0
2016-10-18 14:05:00,30.55,30.56,30.53,30.55,3388.0,23.5024,23.5101,23.487,23.5024,3388.0
2016-10-18 14:10:00,30.55,30.56,30.55,30.55,5700.0,23.5024,23.5101,23.5024,23.5024,5700.0
2016-10-18 14:15:00,30.54,30.54,30.52,30.53,7876.0,23.4947,23.4947,23.4793,23.487,7876.0
2016-10-18 14:20:00,30.53,30.53,30.52,30.52,12878.0,23.487,23.487,23.4793,23.4793,12878.0
2016-10-18 14:25:00,30.53,30.53,30.53,30.53,7100.0,23.487,23.487,23.487,23.487,7100.0
2016-10-18 14:30:00,30.53,30.53,30.52,30.52,5400.0,23.487,23.487,23.4793,23.4793,5400.0
2016-10-18 14:35:00,30.52,30.52,30.51,30.52,1913.0,23.4793,23.4793,23.4716,23.4793,1913.0
2016-10-18 14:40:00,30.52,30.53,30.52,30.53,10794.0,23.4793,23.487,23.4793,23.487,10794.0
2016-10-18 14:45:00,30.53,30.53,30.52,30.53,2700.0,23.487,23.487,23.4793,23.487,2700.0
2016-10-18 14:50:00,30.52,30.52,30.51,30.52,2500.0,23.4793,23.4793,23.4716,23.4793,2500.0
2016-10-18 14:55:00,30.52,30.53,30.52,30.53,5017.0,23.4793,23.487,23.4793,23.487,5017.0
2016-10-18 15:00:00,30.53,30.53,30.52,30.52,2754.0,23.487,23.487,23.4793,23.4793,2754.0
2016-10-18 15:05:00,30.52,30.52,30.5,30.5,4400.0,23.4793,23.4793,23.4639,23.4639,4400.0
2016-10-18 15:10:00,30.5,30.5,30.49,30.5,2722.0,23.4639,23.4639,23.4562,23.4639,2722.0
2016-10-18 15:15:00,30.5,30.51,30.5,30.51,4044.0,23.4639,23.4716,23.4639,23.4716,4044.0
2016-10-18 15:20:00,30.51,30.51,30.5,30.51,3800.0,23.4716,23.4716,23.4639,23.4716,3800.0
2016-10-18 15:25:00,30.51,30.51,30.49,30.49,13989.0,23.4716,23.4716,23.4562,23.4562,13989.0
2016-10-18 15:30:00,30.48,30.48,30.47,30.48,8641.0,23.4485,23.4485,23.4408,23.4485,8641.0
2016-10-18 15:35:00,30.49,30.5,30.48,30.48,4595.0,23.4562,23.4639,23.4485,23.4485,4595.0
2016-10-18 15:40:00,30.47,30.47,30.45,30.45,19474.0,23.4408,23.4408,23.4255,23.4255,19474.0
2016-10-18 15:45:00,30.45,30.46,30.44,30.44,3844.0,23.4255,23.4331,23.4178,23.4178,3844.0
2016-10-18 15:50:00,30.44,30.44,30.44,30.44,8000.0,23.4178,23.4178,23.4178,23.4178,8000.0
2016-10-18 15:55:00,30.44,30.45,30.43,30.44,37523.0,23.4178,23.4255,23.4101,23.4178,37523.0
2016-10-19 09:30:00,30.44,30.44,30.3,30.33,52745.0,23.4178,23.4178,23.3101,23.3331,52745.0
2016-10-19 09:35:00,30.33,30.34,30.27,30.28,24871.0,23.3331,23.3408,23.287,23.2947,24871.0
2016-10-19 09:40:00,30.28,30.34,30.28,30.32,8300.0,23.2947,23.3408,23.2947,23.3254,8300.0
2016-10-19 09:45:00,30.31,30.34,30.31,30.34,4600.0,23.3178,23.3408,23.3178,23.3408,4600.0
2016-10-19 09:50:00,30.35,30.38,30.32,30.32,19579.0,23.3485,23.3716,23.3254,23.3254,19579.0
2016-10-19 09:55:00,30.31,30.31,30.28,30.28,8134.0,23.3178,23.3178,23.2947,23.2947,8134.0
2016-10-19 10:00:00,30.29,30.3,30.28,30.28,6728.0,23.3024,23.3101,23.2947,23.2947,6728.0
2016-10-19 10:05:00,30.27,30.27,30.19,30.25,60984.0,23.287,23.287,23.2254,23.2716,60984.0
2016-10-19 10:10:00,30.25,30.32,30.23,30.32,34043.0,23.2716,23.3254,23.2562,23.3254,34043.0
2016-10-19 10:15:00,30.32,30.32,30.26,30.27,8100.0,23.3254,23.3254,23.2793,23.287,8100.0
2016-10-19 10:20:00,30.26,30.31,30.26,30.31,3800.0,23.2793,23.3178,23.2793,23.3178,3800.0
2016-10-19 10:25:00,30.32,30.33,30.3,30.31,11682.0,23.3254,23.3331,23.3101,23.3178,11682.0
2016-10-19 10:30:00,30.31,30.33,30.31,30.32,3900.0,23.3178,23.3331,23.3178,23.3254,3900.0
2016-10-19 10:35:00,30.31,30.32,30.28,30.31,7370.0,23.3178,23.3254,23.2947,23.3178,7370.0
2016-10-19 10:40:00,30.32,30.36,30.32,30.36,7836.0,23.3254,23.3562,23.3254,23.3562,7836.0
2016-10-19 10:45:00,30.36,30.41,30.36,30.41,13650.0,23.3562,23.3947,23.3562,23.3947,13650.0
2016-10-19 10:50:00,30.41,30.41,30.39,30.39,5942.0,23.3947,23.3947,23.3793,23.3793,5942.0
2016-10-19 10:55:00,30.39,30.4,30.35,30.35,7000.0,23.3793,23.387,23.3485,23.3485,7000.0
2016-10-19 11:00:00,30.34,30.36,30.34,30.35,3300.0,23.3408,23.3562,23.3408,23.3485,3300.0
2016-10-19 11:05:00,30.33,30.33,30.32,30.33,11240.0,23.3331,23.3331,23.3254,23.3331,11240.0
2016-10-19 11:10:00,30.33,30.33,30.33,30.33,3800.0,23.3331,23.3331,23.3331,23.3331,3800.0
2016-10-19 11:15:00,30.33,30.35,30.33,30.35,7400.0,23.3331,23.3485,23.3331,23.3485,7400.0
2016-10-19 11:20:00,30.35,30.35,30.32,30.32,6245.0,23.3485,23.3485,23.3254,23.3254,6245.0
2016-10-19 11:25:00,30.32,30.32,30.3,30.31,8087.0,23.3254,23.3254,23.3101,23.3178,8087.0
2016-10-19 11:30:00,30.31,30.31,30.29,30.3,9023.0,23.3178,23.3178,23.3024,23.3101,9023.0
2016-10-19 11:35:00,30.3,30.3,30.28,30.3,5310.0,23.3101,23.3101,23.2947,23.3101,5310.0
2016-10-19 11:40:00,30.29,30.32,30.28,30.32,4600.0,23.3024,23.3254,23.2947,23.3254,4600.0
2016-10-19 11:45:00,30.32,30.32,30.32,30.32,1300.0,23.3254,23.3254,23.3254,23.3254,1300.0
2016-10-19 11:50:00,30.32,30.33,30.32,30.32,1400.0,23.3254,23.3331,23.3254,23.3254,1400.0
2016-10-19 11:55:00,30.32,30.33,30.31,30.31,3400.0,23.3254,23.3331,23.3178,23.3178,3400.0
2016-10-19 12:00:00,30.32,30.32,30.3,30.32,7400.0,23.3254,23.3254,23.3101,23.3254,7400.0
2016-10-19 12:05:00,30.31,30.31,30.31,30.31,1632.0,23.3178,23.3178,23.3178,23.3178,1632.0
2016-10-19 12:10:00,30.32,30.33,30.32,30.33,3305.0,23.3254,23.3331,23.3254,23.3331,3305.0
2016-10-19 12:15:00,30.34,30.34,30.31,30.31,4099.0,23.3408,23.3408,23.3178,23.3178,4099.0
2016-10-19 12:20:00,30.31,30.33,30.31,30.33,1100.0,23.3178,23.3331,23.3178,23.3331,1100.0
2016-10-19 12:25:00,30.32,30.32,30.31,30.32,2600.0,23.3254,23.3254,23.3178,23.3254,2600.0
2016-10-19 12:30:00,30.32,30.32,30.32,30.32,400.0,23.3254,23.3254,23.3254,23.3254,400.0
2016-10-19 12:35:00,30.32,30.32,30.3,30.3,12568.0,23.3254,23.3254,23.3101,23.3101,12568.0
2016-10-19 12:40:00,30.31,30.33,30.31,30.32,8992.0,23.3178,23.3331,23.3178,23.3254,8992.0
2016-10-19 12:45:00,30.32,30.33,30.32,30.33,3400.0,23.3254,23.3331,23.3254,23.3331,3400.0
2016-10-19 12:50:00,30.33,30.34,30.33,30.34,1800.0,23.3331,23.3408,23.3331,23.3408,1800.0
2016-10-19 12:55:00,30.34,30.34,30.32,30.32,6323.0,23.3408,23.3408,23.3254,23.3254,6323.0
2016-10-19 13:00:00,30.32,30.34,30.32,30.34,9050.0,23.3254,23.3408,23.3254,23.3408,9050.0
2016-10-19 13:05:00,30.34,30.34,30.34,30.34,600.0,23.3408,23.3408,23.3408,23.3408,600.0
2016-10-19 13:10:00,30.34,30.34,30.33,30.33,1500.0,23.3408,23.3408,23.3331,23.3331,1500.0
2016-10-19 13:15:00,30.33,30.33,30.33,30.33,6000.0,23.3331,23.3331,23.3331,23.3331,6000.0
2016-10-19 13:20:00,30.33,30.34,30.33,30.34,9194.0,23.3331,23.3408,23.3331,23.3408,9194.0
2016-10-19 13:25:00,30.34,30.35,30.34,30.35,2400.0,23.3408,23.3485,23.3408,23.3485,2400.0
2016-10-19 13:30:00,30.35,30.35,30.35,30.35,1900.0,23.3485,23.3485,23.3485,23.3485,1900.0
2016-10-19 13:35:00,30.34,30.35,30.33,30.34,5626.0,23.3408,23.3485,23.3331,23.3408,5626.0
2016-10-19 13:40:00,30.33,30.34,30.33,30.33,4400.0,23.3331,23.3408,23.3331,23.3331,4400.0
2016-10-19 13:45:00,30.33,30.33,30.31,30.33,23497.0,23.3331,23.3331,23.3178,23.3331,23497.0
2016-10-19 13:50:00,30.32,30.34,30.32,30.34,5267.0,23.3254,23.3408,23.3254,23.3408,5267.0
2016-10-19 13:55:00,30.34,30.35,30.33,30.33,4000.0,23.3408,23.3485,23.3331,23.3331,4000.0
2016-10-19 14:00:00,30.33,30.33,30.31,30.31,29798.0,23.3331,23.3331,23.3178,23.3178,29798.0
2016-10-19 14:05:00,30.31,30.31,30.31,30.31,500.0,23.3178,23.3178,23.3178,23.3178,500.0
2016-10-19 14:10:00,30.31,30.31,30.3,30.31,2943.0,23.3178,23.3178,23.3101,23.3178,2943.0
2016-10-19 14:15:00,30.31,30.31,30.3,30.3,3375.0,23.3178,23.3178,23.3101,23.3101,3375.0
2016-10-19 14:20:00,30.3,30.3,30.28,30.28,4601.0,23.3101,23.3101,23.2947,23.2947,4601.0
2016-10-19 14:25:00,30.28,30.29,30.28,30.29,8673.0,23.2947,23.3024,23.2947,23.3024,8673.0
2016-10-19 14:30:00,30.28,30.3,30.28,30.3,3064.0,23.2947,23.3101,23.2947,23.3101,3064.0
2016-10-19 14:35:00,30.3,30.3,30.29,30.3,6800.0,23.3101,23.3101,23.3024,23.3101,6800.0
2016-10-19 14:40:00,30.31,30.32,30.3,30.3,4058.0,23.3178,23.3254,23.3101,23.3101,4058.0
2016-10-19 14:45:00,30.3,30.3,30.3,30.3,0.0,23.3101,23.3101,23.3101,23.3101,0.0
2016-10-19 14:50:00,30.3,30.3,30.29,30.29,9656.0,23.3101,23.3101,23.3024,23.3024,9656.0
2016-10-19 14:55:00,30.3,30.31,30.3,30.31,7001.0,23.3101,23.3178,23.3101,23.3178,7001.0
2016-10-19 15:00:00,30.31,30.31,30.3,30.3,2000.0,23.3178,23.3178,23.3101,23.3101,2000.0
2016-10-19 15:05:00,30.3,30.31,30.3,30.31,3194.0,23.3101,23.3178,23.3101,23.3178,3194.0
2016-10-19 15:10:00,30.31,30.32,30.31,30.32,3600.0,23.3178,23.3254,23.3178,23.3254,3600.0
2016-10-19 15:15:00,30.32,30.33,30.31,30.33,15184.0,23.3254,23.3331,23.3178,23.3331,15184.0
2016-10-19 15:20:00,30.33,30.33,30.33,30.33,1100.0,23.3331,23.3331,23.3331,23.3331,1100.0
2016-10-19 15:25:00,30.33,30.34,30.33,30.34,8098.0,23.3331,23.3408,23.3331,23.3408,8098.0
2016-10-19 15:30:00,30.34,30.35,30.34,30.34,2400.0,23.3408,23.3485,23.3408,23.3408,2400.0
2016-10-19 15:35:00,30.35,30.35,30.33,30.34,18848.0,23.3485,23.3485,23.3331,23.3408,18848.0
2016-10-19 15:40:00,30.34,30.35,30.32,30.33,10984.0,23.3408,23.3485,23.3254,23.3331,10984.0
2016-10-19 15:45:00,30.33,30.35,30.33,30.35,13726.0,23.3331,23.3485,23.3331,23.3485,13726.0
2016-10-19 15:50:00,30.35,30.36,30.33,30.33,11544.0,23.3485,23.3562,23.3331,23.3331,11544.0
2016-10-19 15:55:00,30.33,30.35,30.33,30.35,47590.0,23.3331,23.3485,23.3331,23.3485,47590.0
2016-10-20 09:30:00,30.29,30.31,30.19,30.23,55959.0,23.3024,23.3178,23.2254,23.2562,55959.0
2016-10-20 09:35:00,30.23,30.23,30.13,30.13,33261.0,23.2562,23.2562,23.1793,23.1793,33261.0
2016-10-20 09:40:00,30.13,30.19,30.12,30.17,21239.0,23.1793,23.2254,23.1716,23.21,21239.0
2016-10-20 09:45:00,30.17,30.23,30.17,30.22,31099.0,23.21,23.2562,23.21,23.2485,31099.0
2016-10-20 09:50:00,30.22,30.22,30.15,30.15,17300.0,23.2485,23.2485,23.1947,23.1947,17300.0
2016-10-20 09:55:00,30.14,30.21,30.13,30.21,27000.0,23.187,23.2408,23.1793,23.2408,27000.0
2016-10-20 10:00:00,30.21,30.29,30.21,30.29,13850.0,23.2408,23.3024,23.2408,23.3024,13850.0
2016-10-20 10:05:00,30.29,30.31,30.27,30.27,17918.0,23.3024,23.3178,23.287,23.287,17918.0
2016-10-20 10:10:00,30.27,30.28,30.26,30.26,7828.0,23.287,23.2947,23.2793,23.2793,7828.0
2016-10-20 10:15:00,30.25,30.27,30.24,30.24,14212.0,23.2716,23.287,23.2639,23.2639,14212.0
2016-10-20 10:20:00,30.24,30.24,30.21,30.21,7731.0,23.2639,23.2639,23.2408,23.2408,7731.0
2016-10-20 10:25:00,30.19,30.2,30.16,30.18,23942.0,23.2254,23.2331,23.2024,23.2177,23942.0
2016-10-20 10:30:00,30.18,30.18,30.12,30.12,25457.0,23.2177,23.2177,23.1716,23.1716,25457.0
2016-10-20 10:35:00,30.12,30.12,30.04,30.08,26560.0,23.1716,23.1716,23.11,23.1408,26560.0
2016-10-20 10:40:00,30.08,30.1,30.08,30.1,6600.0,23.1408,23.1562,23.1408,23.1562,6600.0
2016-10-20 10:45:00,30.1,30.13,30.09,30.12,10751.0,23.1562,23.1793,23.1485,23.1716,10751.0
2016-10-20 10:50:00,30.13,30.13,30.09,30.09,20646.0,23.1793,23.1793,23.1485,23.1485,20646.0
2016-10-20 10:55:00,30.1,30.12,30.08,30.12,10964.0,23.1562,23.1716,23.1408,23.1716,10964.0
2016-10-20 11:00:00,30.12,30.12,30.11,30.11,1200.0,23.1716,23.1716,23.1639,23.1639,1200.0
2016-10-20 11:05:00,30.11,30.11,30.08,30.08,8710.0,23.1639,23.1639,23.1408,23.1408,8710.0
2016-10-20 11:10:00,30.08,30.11,30.08,30.11,7911.0,23.1408,23.1639,23.1408,23.1639,7911.0
2016-10-20 11:15:00,30.11,30.14,30.11,30.14,3100.0,23.1639,23.187,23.1639,23.187,3100.0
2016-10-20 11:20:00,30.14,30.16,30.14,30.15,7300.0,23.187,23.2024,23.187,23.1947,7300.0
2016-10-20 11:25:00,30.15,30.17,30.15,30.16,4206.0,23.1947,23.21,23.1947,23.2024,4206.0
2016-10-20 11:30:00,30.15,30.15,30.15,30.15,4113.0,23.1947,23.1947,23.1947,23.1947,4113.0
2016-10-20 11:35:00,30.15,30.15,30.14,30.14,7000.0,23.1947,23.1947,23.187,23.187,7000.0
2016-10-20 11:40:00,30.15,30.17,30.15,30.16,12030.0,23.1947,23.21,23.1947,23.2024,12030.0
2016-10-20 11:45:00,30.16,30.17,30.16,30.17,7300.0,23.2024,23.21,23.2024,23.21,7300.0
2016-10-20 11:50:00,30.17,30.17,30.15,30.15,4798.0,23.21,23.21,23.1947,23.1947,4798.0
2016-10-20 11:55:00,30.16,30.21,30.16,30.21,9501.0,23.2024,23.2408,23.2024,23.2408,9501.0
2016-10-20 12:00:00,30.22,30.28,30.21,30.28,15929.0,23.2485,23.2947,23.2408,23.2947,15929.0
2016-10-20 12:05:00,30.28,30.29,30.25,30.25,29200.0,23.2947,23.3024,23.2716,23.2716,29200.0
2016-10-20 12:10:00,30.25,30.26,30.25,30.26,8040.0,23.2716,23.2793,23.2716,23.2793,8040.0
2016-10-20 12:15:00,30.28,30.29,30.27,30.28,6975.0,23.2947,23.3024,23.287,23.2947,6975.0
2016-10-20 12:20:00,30.28,30.28,30.26,30.26,6397.0,23.2947,23.2947,23.2793,23.2793,6397.0
2016-10-20 12:25:00,30.25,30.25,30.24,30.25,5910.0,23.2716,23.2716,23.2639,23.2716,5910.0
2016-10-20 12:30:00,30.25,30.26,30.25,30.26,3600.0,23.2716,23.2793,23.2716,23.2793,3600.0
2016-10-20 12:35:00,30.27,30.33,30.27,30.33,18118.0,23.287,23.3331,23.287,23.3331,18118.0
2016-10-20 12:40:00,30.33,30.37,30.32,30.33,18043.0,23.3331,23.3639,23.3254,23.3331,18043.0
2016-10-20 12:45:00,30.33,30.33,30.31,30.31,4246.0,23.3331,23.3331,23.3178,23.3178,4246.0
2016-10-20 12:50:00,30.32,30.33,30.31,30.32,19008.0,23.3254,23.3331,23.3178,23.3254,19008.0
2016-10-20 12:55:00,30.32,30.33,30.29,30.29,6400.0,23.3254,23.3331,23.3024,23.3024,6400.0
2016-10-20 13:00:00,30.3,30.32,30.3,30.32,5151.0,23.3101,23.3254,23.3101,23.3254,5151.0
2016-10-20 13:05:00,30.33,30.34,30.33,30.34,2635.0,23.3331,23.3408,23.3331,23.3408,2635.0
2016-10-20 13:10:00,30.34,30.34,30.32,30.32,2200.0,23.3408,23.3408,23.3254,23.3254,2200.0
2016-10-20 13:15:00,30.32,30.33,30.31,30.33,15223.0,23.3254,23.3331,23.3178,23.3331,15223.0
2016-10-20 13:20:00,30.33,30.33,30.33,30.33,10700.0,23.3331,23.3331,23.3331,23.3331,10700.0
2016-10-20 13:25:00,30.33,30.33,30.33,30.33,800.0,23.3331,23.3331,23.3331,23.3331,800.0
2016-10-20 13:30:00,30.33,30.33,30.33,30.33,5490.0,23.3331,23.3331,23.3331,23.3331,5490.0
2016-10-20 13:35:00,30.33,30.33,30.33,30.33,1589.0,23.3331,23.3331,23.3331,23.3331,1589.0
2016-10-20 13:40:00,30.33,30.33,30.33,30.33,1600.0,23.3331,23.3331,23.3331,23.3331,1600.0
2016-10-20 13:45:00,30.32,30.32,30.26,30.26,21392.0,23.3254,23.3254,23.2793,23.2793,21392.0
2016-10-20 13:50:00,30.26,30.27,30.2,30.2,57482.0,23.2793,23.287,23.2331,23.2331,57482.0
2016-10-20 13:55:00,30.18,30.2,30.18,30.19,19117.0,23.2177,23.2331,23.2177,23.2254,19117.0
2016-10-20 14:00:00,30.19,30.21,30.19,30.2,21860.0,23.2254,23.2408,23.2254,23.2331,21860.0
2016-10-20 14:05:00,30.2,30.2,30.19,30.2,12800.0,23.2331,23.2331,23.2254,23.2331,12800.0
2016-10-20 14:10:00,30.18,30.2,30.18,30.2,3061.0,23.2177,23.2331,23.2177,23.2331,3061.0
2016-10-20 14:15:00,30.2,30.2,30.17,30.17,27231.0,23.2331,23.2331,23.21,23.21,27231.0
2016-10-20 14:20:00,30.17,30.17,30.17,30.17,15293.0,23.21,23.21,23.21,23.21,15293.0
2016-10-20 14:25:00,30.17,30.18,30.16,30.18,11042.0,23.21,23.2177,23.2024,23.2177,11042.0
2016-10-20 14:30:00,30.18,30.18,30.17,30.17,25385.0,23.2177,23.2177,23.21,23.21,25385.0
2016-10-20 14:35:00,30.17,30.19,30.17,30.18,7100.0,23.21,23.2254,23.21,23.2177,7100.0
2016-10-20 14:40:00,30.18,30.18,30.17,30.18,7000.0,23.2177,23.2177,23.21,23.2177,7000.0
2016-10-20 14:45:00,30.18,30.25,30.17,30.23,69931.0,23.2177,23.2716,23.21,23.2562,69931.0
2016-10-20 14:50:00,30.23,30.24,30.22,30.22,23589.0,23.2562,23.2639,23.2485,23.2485,23589.0
2016-10-20 14:55:00,30.22,30.23,30.21,30.21,12751.0,23.2485,23.2562,23.2408,23.2408,12751.0
2016-10-20 15:00:00,30.21,30.21,30.19,30.2,8109.0,23.2408,23.2408,23.2254,23.2331,8109.0
2016-10-20 15:05:00,30.2,30.22,30.2,30.22,20480.0,23.2331,23.2485,23.2331,23.2485,20480.0
2016-10-20 15:10:00,30.22,30.22,30.2,30.22,26901.0,23.2485,23.2485,23.2331,23.2485,26901.0
2016-10-20 15:15:00,30.21,30.21,30.19,30.19,3700.0,23.2408,23.2408,23.2254,23.2254,3700.0
2016-10-20 15:20:00,30.19,30.2,30.18,30.18,6100.0,23.2254,23.2331,23.2177,23.2177,6100.0
2016-10-20 15:25:00,30.18,30.19,30.17,30.17,28276.0,23.2177,23.2254,23.21,23.21,28276.0
2016-10-20 15:30:00,30.18,30.18,30.17,30.18,20332.0,23.2177,23.2177,23.21,23.2177,20332.0
2016-10-20 15:35:00,30.18,30.18,30.17,30.17,6628.0,23.2177,23.2177,23.21,23.21,6628.0
2016-10-20 15:40:00,30.17,30.17,30.17,30.17,6545.0,23.21,23.21,23.21,23.21,6545.0
2016-10-20 15:45:00,30.17,30.18,30.15,30.17,64053.0,23.21,23.2177,23.1947,23.21,64053.0
2016-10-20 15:50:00,30.17,30.2,30.17,30.2,55978.0,23.21,23.2331,23.21,23.2331,55978.0
2016-10-20 15:55:00,30.2,30.22,30.15,30.15,126925.0,23.2331,23.2485,23.1947,23.1947,126925.0
2016-10-21 09:30:00,30.01,30.02,29.96,30.0,52445.0,23.087,23.0947,23.0485,23.0793,52445.0
2016-10-21 09:35:00,29.99,29.99,29.92,29.95,35331.0,23.0716,23.0716,23.0177,23.0408,35331.0
2016-10-21 09:40:00,29.95,29.96,29.93,29.94,21378.0,23.0408,23.0485,23.0254,23.0331,21378.0
2016-10-21 09:45:00,29.93,29.97,29.92,29.96,17405.0,23.0254,23.0562,23.0177,23.0485,17405.0
2016-10-21 09:50:00,29.96,30.0,29.96,30.0,13234.0,23.0485,23.0793,23.0485,23.0793,13234.0
2016-10-21 09:55:00,30.01,30.06,30.01,30.02,14123.0,23.087,23.1254,23.087,23.0947,14123.0
2016-10-21 10:00:00,30.02,30.07,30.02,30.07,22782.0,23.0947,23.1331,23.0947,23.1331,22782.0
2016-10-21 10:05:00,30.07,30.1,30.07,30.08,18922.0,23.1331,23.1562,23.1331,23.1408,18922.0
2016-10-21 10:10:00,30.08,30.09,30.07,30.09,21800.0,23.1408,23.1485,23.1331,23.1485,21800.0
2016-10-21 10:15:00,30.09,30.11,30.09,30.1,12100.0,23.1485,23.1639,23.1485,23.1562,12100.0
2016-10-21 10:20:00,30.11,30.11,30.05,30.05,11611.0,23.1639,23.1639,23.1177,23.1177,11611.0
2016-10-21 10:25:00,30.04,30.08,30.01,30.07,24897.0,23.11,23.1408,23.087,23.1331,24897.0
2016-10-21 10:30:00,30.08,30.08,30.06,30.06,22815.0,23.1408,23.1408,23.1254,23.1254,22815.0
2016-10-21 10:35:00,30.06,30.06,30.0,30.01,34285.0,23.1254,23.1254,23.0793,23.087,34285.0
2016-10-21 10:40:00,30.0,30.05,29.99,30.04,33258.0,23.0793,23.1177,23.0716,23.11,33258.0
2016-10-21 10:45:00,30.05,30.06,30.0,30.0,31600.0,23.1177,23.1254,23.0793,23.0793,31600.0
2016-10-21 10:50:00,30.0,30.0,29.99,29.99,11400.0,23.0793,23.0793,23.0716,23.0716,11400.0
2016-10-21 10:55:00,30.0,30.03,30.0,30.03,24021.0,23.0793,23.1023,23.0793,23.1023,24021.0
2016-10-21 11:00:00,30.03,30.03,30.0,30.02,11967.0,23.1023,23.1023,23.0793,23.0947,11967.0
2016-10-21 11:05:00,30.02,30.05,30.02,30.05,11868.0,23.0947,23.1177,23.0947,23.1177,11868.0
2016-10-21 11:10:00,30.05,30.06,30.04,30.04,22582.0,23.1177,23.1254,23.11,23.11,22582.0
2016-10-21 11:15:00,30.04,30.04,30.01,30.03,18350.0,23.11,23.11,23.087,23.1023,18350.0
2016-10-21 11:20:00,30.03,30.05,30.02,30.02,12789.0,23.1023,23.1177,23.0947,23.0947,12789.0
2016-10-21 11:25:00,30.02,30.04,30.02,30.04,4900.0,23.0947,23.11,23.0947,23.11,4900.0
2016-10-21 11:30:00,30.04,30.04,30.02,30.02,5120.0,23.11,23.11,23.0947,23.0947,5120.0
2016-10-21 11:35:00,30.02,30.02,30.02,30.02,200.0,23.0947,23.0947,23.0947,23.0947,200.0
2016-10-21 11:40:00,30.03,30.05,30.02,30.05,5300.0,23.1023,23.1177,23.0947,23.1177,5300.0
2016-10-21 11:45:00,30.06,30.09,30.06,30.09,11362.0,23.1254,23.1485,23.1254,23.1485,11362.0
2016-10-21 11:50:00,30.09,30.09,30.08,30.08,8388.0,23.1485,23.1485,23.1408,23.1408,8388.0
2016-10-21 11:55:00,30.08,30.09,30.08,30.09,4879.0,23.1408,23.1485,23.1408,23.1485,4879.0
2016-10-21 12:00:00,30.08,30.1,30.08,30.1,11800.0,23.1408,23.1562,23.1408,23.1562,11800.0
2016-10-21 12:05:00,30.1,30.1,30.1,30.1,3000.0,23.1562,23.1562,23.1562,23.1562,3000.0
2016-10-21 12:10:00,30.1,30.12,30.1,30.12,6389.0,23.1562,23.1716,23.1562,23.1716,6389.0
2016-10-21 12:15:00,30.11,30.12,30.11,30.11,7200.0,23.1639,23.1716,23.1639,23.1639,7200.0
2016-10-21 12:20:00,30.11,30.11,30.1,30.11,2200.0,23.1639,23.1639,23.1562,23.1639,2200.0
2016-10-21 12:25:00,30.11,30.11,30.1,30.11,1800.0,23.1639,23.1639,23.1562,23.1639,1800.0
2016-10-21 12:30:00,30.11,30.11,30.09,30.09,3346.0,23.1639,23.1639,23.1485,23.1485,3346.0
2016-10-21 12:35:00,30.1,30.11,30.09,30.09,2295.0,23.1562,23.1639,23.1485,23.1485,2295.0
2016-10-21 12:40:00,30.1,30.11,30.09,30.09,1777.0,23.1562,23.1639,23.1485,23.1485,1777.0
2016-10-21 12:45:00,30.1,30.12,30.09,30.12,4150.0,23.1562,23.1716,23.1485,23.1716,4150.0
2016-10-21 12:50:00,30.13,30.13,30.11,30.12,1900.0,23.1793,23.1793,23.1639,23.1716,1900.0
2016-10-21 12:55:00,30.13,30.14,30.12,30.12,2655.0,23.1793,23.187,23.1716,23.1716,2655.0
2016-10-21 13:00:00,30.13,30.15,30.13,30.15,5100.0,23.1793,23.1947,23.1793,23.1947,5100.0
2016-10-21 13:05:00,30.15,30.15,30.1,30.12,10950.0,23.1947,23.1947,23.1562,23.1716,10950.0
2016-10-21 13:10:00,30.13,30.14,30.11,30.12,8348.0,23.1793,23.187,23.1639,23.1716,8348.0
2016-10-21 13:15:00,30.13,30.14,30.13,30.13,3000.0,23.1793,23.187,23.1793,23.1793,3000.0
2016-10-21 13:20:00,30.13,30.13,30.12,30.12,900.0,23.1793,23.1793,23.1716,23.1716,900.0
2016-10-21 13:25:00,30.11,30.11,30.1,30.1,2300.0,23.1639,23.1639,23.1562,23.1562,2300.0
2016-10-21 13:30:00,30.09,30.1,30.08,30.08,3939.0,23.1485,23.1562,23.1408,23.1408,3939.0
2016-10-21 13:35:00,30.08,30.1,30.08,30.1,4500.0,23.1408,23.1562,23.1408,23.1562,4500.0
2016-10-21 13:40:00,30.11,30.12,30.1,30.12,15368.0,23.1639,23.1716,23.1562,23.1716,15368.0
2016-10-21 13:45:00,30.12,30.15,30.11,30.14,6800.0,23.1716,23.1947,23.1639,23.187,6800.0
2016-10-21 13:50:00,30.14,30.15,30.11,30.11,13324.0,23.187,23.1947,23.1639,23.1639,13324.0
2016-10-21 13:55:00,30.11,30.13,30.1,30.12,8718.0,23.1639,23.1793,23.1562,23.1716,8718.0
2016-10-21 14:00:00,30.12,30.13,30.12,30.13,7086.0,23.1716,23.1793,23.1716,23.1793,7086.0
2016-10-21 14:05:00,30.13,30.15,30.13,30.14,20574.0,23.1793,23.1947,23.1793,23.187,20574.0
2016-10-21 14:10:00,30.14,30.14,30.13,30.13,1800.0,23.187,23.187,23.1793,23.1793,1800.0
2016-10-21 14:15:00,30.13,30.14,30.13,30.14,4139.0,23.1793,23.187,23.1793,23.187,4139.0
2016-10-21 14:20:00,30.15,30.17,30.14,30.17,3633.0,23.1947,23.21,23.187,23.21,3633.0
2016-10-21 14:25:00,30.17,30.17,30.15,30.16,10215.0,23.21,23.21,23.1947,23.2024,10215.0
2016-10-21 14:30:00,30.15,30.17,30.15,30.16,2697.0,23.1947,23.21,23.1947,23.2024,2697.0
2016-10-21 14:35:00,30.16,30.18,30.16,30.17,4243.0,23.2024,23.2177,23.2024,23.21,4243.0
2016-10-21 14:40:00,30.17,30.18,30.17,30.17,3925.0,23.21,23.2177,23.21,23.21,3925.0
2016-10-21 14:45:00,30.17,30.17,30.16,30.16,3660.0,23.21,23.21,23.2024,23.2024,3660.0
2016-10-21 14:50:00,30.17,30.17,30.17,30.17,500.0,23.21,23.21,23.21,23.21,500.0
2016-10-21 14:55:00,30.17,30.18,30.17,30.17,8100.0,23.21,23.2177,23.21,23.21,8100.0
2016-10-21 15:00:00,30.18,30.19,30.18,30.18,8643.0,23.2177,23.2254,23.2177,23.2177,8643.0
2016-10-21 15:05:00,30.19,30.19,30.18,30.19,11906.0,23.2254,23.2254,23.2177,23.2254,11906.0
2016-10-21 15:10:00,30.19,30.19,30.17,30.17,1300.0,23.2254,23.2254,23.21,23.21,1300.0
2016-10-21 15:15:00,30.17,30.17,30.16,30.16,9100.0,23.21,23.21,23.2024,23.2024,9100.0
2016-10-21 15:20:00,30.16,30.17,30.15,30.15,8908.0,23.2024,23.21,23.1947,23.1947,8908.0
2016-10-21 15:25:00,30.16,30.17,30.15,30.16,9328.0,23.2024,23.21,23.1947,23.2024,9328.0
2016-10-21 15:30:00,30.15,30.16,30.15,30.15,7839.0,23.1947,23.2024,23.1947,23.1947,7839.0
2016-10-21 15:35:00,30.15,30.15,30.14,30.14,13800.0,23.1947,23.1947,23.187,23.187,13800.0
2016-10-21 15:40:00,30.14,30.15,30.13,30.15,12667.0,23.187,23.1947,23.1793,23.1947,12667.0
2016-10-21 15:45:00,30.14,30.17,30.14,30.16,19813.0,23.187,23.21,23.187,23.2024,19813.0
2016-10-21 15:50:00,30.17,30.18,30.16,30.17,28935.0,23.21,23.2177,23.2024,23.21,28935.0
2016-10-21 15:55:00,30.17,30.17,30.13,30.13,72107.0,23.21,23.21,23.1793,23.1793,72107.0
2016-10-24 09:30:00,30.34,30.41,30.32,30.38,50400.0,23.3408,23.3947,23.3254,23.3716,50400.0
2016-10-24 09:35:00,30.39,30.44,30.38,30.38,17400.0,23.3793,23.4178,23.3716,23.3716,17400.0
2016-10-24 09:40:00,30.38,30.39,30.36,30.39,18600.0,23.3716,23.3793,23.3562,23.3793,18600.0
2016-10-24 09:45:00,30.39,30.49,30.39,30.48,18500.0,23.3793,23.4562,23.3793,23.4485,18500.0
2016-10-24 09:50:00,30.48,30.48,30.4,30.4,12000.0,23.4485,23.4485,23.387,23.387,12000.0
2016-10-24 09:55:00,30.4,30.44,30.4,30.44,8200.0,23.387,23.4178,23.387,23.4178,8200.0
2016-10-24 10:00:00,30.44,30.45,30.43,30.43,5100.0,23.4178,23.4255,23.4101,23.4101,5100.0
2016-10-24 10:05:00,30.44,30.45,30.41,30.41,9200.0,23.4178,23.4255,23.3947,23.3947,9200.0
2016-10-24 10:10:00,30.41,30.44,30.39,30.4,27600.0,23.3947,23.4178,23.3793,23.387,27600.0
2016-10-24 10:15:00,30.39,30.43,30.38,30.38,31400.0,23.3793,23.4101,23.3716,23.3716,31400.0
2016-10-24 10:20:00,30.37,30.4,30.37,30.37,9000.0,23.3639,23.387,23.3639,23.3639,9000.0
2016-10-24 10:25:00,30.38,30.42,30.38,30.4,12800.0,23.3716,23.4024,23.3716,23.387,12800.0
2016-10-24 10:30:00,30.4,30.44,30.39,30.42,19800.0,23.387,23.4178,23.3793,23.4024,19800.0
2016-10-24 10:35:00,30.43,30.43,30.39,30.41,22500.0,23.4101,23.4101,23.3793,23.3947,22500.0
2016-10-24 10:40:00,30.41,30.41,30.34,30.34,7800.0,23.3947,23.3947,23.3408,23.3408,7800.0
2016-10-24 10:45:00,30.35,30.38,30.35,30.36,12800.0,23.3485,23.3716,23.3485,23.3562,12800.0
2016-10-24 10:50:00,30.36,30.37,30.32,30.34,81600.0,23.3562,23.3639,23.3254,23.3408,81600.0
2016-10-24 10:55:00,30.34,30.37,30.33,30.35,37100.0,23.3408,23.3639,23.3331,23.3485,37100.0
2016-10-24 11:00:00,30.34,30.38,30.34,30.38,31300.0,23.3408,23.3716,23.3408,23.3716,31300.0
2016-10-24 11:05:00,30.38,30.43,30.38,30.42,21100.0,23.3716,23.4101,23.3716,23.4024,21100.0
2016-10-24 11:10:00,30.42,30.44,30.41,30.44,12200.0,23.4024,23.4178,23.3947,23.4178,12200.0
2016-10-24 11:15:00,30.45,30.47,30.45,30.46,6900.0,23.4255,23.4408,23.4255,23.4331,6900.0
2016-10-24 11:20:00,30.46,30.46,30.43,30.43,4100.0,23.4331,23.4331,23.4101,23.4101,4100.0
2016-10-24 11:25:00,30.42,30.43,30.42,30.42,10600.0,23.4024,23.4101,23.4024,23.4024,10600.0
2016-10-24 11:30:00,30.42,30.43,30.42,30.43,1900.0,23.4024,23.4101,23.4024,23.4101,1900.0
2016-10-24 11:35:00,30.42,30.42,30.41,30.41,11100.0,23.4024,23.4024,23.3947,23.3947,11100.0
2016-10-24 11:40:00,30.41,30.41,30.38,30.38,1300.0,23.3947,23.3947,23.3716,23.3716,1300.0
2016-10-24 11:45:00,30.39,30.4,30.36,30.36,7600.0,23.3793,23.387,23.3562,23.3562,7600.0
2016-10-24 11:50:00,30.36,30.38,30.36,30.36,3000.0,23.3562,23.3716,23.3562,23.3562,3000.0
2016-10-24 11:55:00,30.36,30.37,30.35,30.35,6900.0,23.3562,23.3639,23.3485,23.3485,6900.0
2016-10-24 12:00:00,30.36,30.36,30.36,30.36,1900.0,23.3562,23.3562,23.3562,23.3562,1900.0
2016-10-24 12:05:00,30.35,30.35,30.34,30.35,2000.0,23.3485,23.3485,23.3408,23.3485,2000.0
2016-10-24 12:10:00,30.35,30.36,30.35,30.36,1900.0,23.3485,23.3562,23.3485,23.3562,1900.0
2016-10-24 12:15:00,30.36,30.36,30.36,30.36,3600.0,23.3562,23.3562,23.3562,23.3562,3600.0
2016-10-24 12:20:00,30.37,30.37,30.32,30.33,30100.0,23.3639,23.3639,23.3254,23.3331,30100.0
2016-10-24 12:25:00,30.32,30.33,30.32,30.32,5800.0,23.3254,23.3331,23.3254,23.3254,5800.0
2016-10-24 12:30:00,30.32,30.34,30.32,30.33,8200.0,23.3254,23.3408,23.3254,23.3331,8200.0
2016-10-24 12:35:00,30.33,30.33,30.31,30.32,4400.0,23.3331,23.3331,23.3178,23.3254,4400.0
2016-10-24 12:40:00,30.32,30.33,30.31,30.33,4500.0,23.3254,23.3331,23.3178,23.3331,4500.0
2016-10-24 12:45:00,30.33,30.33,30.33,30.33,2300.0,23.3331,23.3331,23.3331,23.3331,2300.0
2016-10-24 12:50:00,30.33,30.35,30.33,30.35,7200.0,23.3331,23.3485,23.3331,23.3485,7200.0
2016-10-24 12:55:00,30.35,30.35,30.34,30.34,3900.0,23.3485,23.3485,23.3408,23.3408,3900.0
2016-10-24 13:00:00,30.34,30.34,30.34,30.34,1800.0,23.3408,23.3408,23.3408,23.3408,1800.0
2016-10-24 13:05:00,30.34,30.34,30.33,30.33,500.0,23.3408,23.3408,23.3331,23.3331,500.0
2016-10-24 13:10:00,30.33,30.35,30.33,30.35,8000.0,23.3331,23.3485,23.3331,23.3485,8000.0
2016-10-24 13:15:00,30.35,30.36,30.34,30.36,13200.0,23.3485,23.3562,23.3408,23.3562,13200.0
2016-10-24 13:20:00,30.36,30.36,30.36,30.36,900.0,23.3562,23.3562,23.3562,23.3562,900.0
2016-10-24 13:25:00,30.36,30.36,30.35,30.35,1200.0,23.3562,23.3562,23.3485,23.3485,1200.0
2016-10-24 13:30:00,30.36,30.36,30.36,30.36,1400.0,23.3562,23.3562,23.3562,23.3562,1400.0
2016-10-24 13:35:00,30.34,30.34,30.33,30.34,6400.0,23.3408,23.3408,23.3331,23.3408,6400.0
2016-10-24 13:40:00,30.34,30.34,30.33,30.34,3900.0,23.3408,23.3408,23.3331,23.3408,3900.0
2016-10-24 13:45:00,30.35,30.35,30.35,30.35,11400.0,23.3485,23.3485,23.3485,23.3485,11400.0
2016-10-24 13:50:00,30.36,30.36,30.34,30.35,7700.0,23.3562,23.3562,23.3408,23.3485,7700.0
2016-10-24 13:55:00,30.35,30.35,30.35,30.35,800.0,23.3485,23.3485,23.3485,23.3485,800.0
2016-10-24 14:00:00,30.35,30.35,30.34,30.34,3000.0,23.3485,23.3485,23.3408,23.3408,3000.0
2016-10-24 14:05:00,30.34,30.36,30.34,30.36,4000.0,23.3408,23.3562,23.3408,23.3562,4000.0
2016-10-24 14:10:00,30.36,30.37,30.36,30.37,5700.0,23.3562,23.3639,23.3562,23.3639,5700.0
2016-10-24 14:15:00,30.38,30.39,30.38,30.39,2700.0,23.3716,23.3793,23.3716,23.3793,2700.0
2016-10-24 14:20:00,30.39,30.39,30.39,30.39,100.0,23.3793,23.3793,23.3793,23.3793,100.0
2016-10-24 14:25:00,30.39,30.39,30.39,30.39,600.0,23.3793,23.3793,23.3793,23.3793,600.0
2016-10-24 14:30:00,30.39,30.4,30.39,30.39,6300.0,23.3793,23.387,23.3793,23.3793,6300.0
2016-10-24 14:35:00,30.39,30.4,30.38,30.38,7900.0,23.3793,23.387,23.3716,23.3716,7900.0
2016-10-24 14:40:00,30.38,30.38,30.38,30.38,300.0,23.3716,23.3716,23.3716,23.3716,300.0
2016-10-24 14:45:00,30.38,30.39,30.37,30.37,4800.0,23.3716,23.3793,23.3639,23.3639,4800.0
2016-10-24 14:50:00,30.38,30.38,30.38,30.38,300.0,23.3716,23.3716,23.3716,23.3716,300.0
2016-10-24 14:55:00,30.37,30.38,30.36,30.36,4400.0,23.3639,23.3716,23.3562,23.3562,4400.0
2016-10-24 15:00:00,30.37,30.38,30.37,30.38,2900.0,23.3639,23.3716,23.3639,23.3716,2900.0
2016-10-24 15:05:00,30.37,30.37,30.35,30.35,6100.0,23.3639,23.3639,23.3485,23.3485,6100.0
2016-10-24 15:10:00,30.36,30.36,30.36,30.36,3800.0,23.3562,23.3562,23.3562,23.3562,3800.0
2016-10-24 15:15:00,30.36,30.36,30.36,30.36,600.0,23.3562,23.3562,23.3562,23.3562,600.0
2016-10-24 15:20:00,30.36,30.36,30.36,30.36,400.0,23.3562,23.3562,23.3562,23.3562,400.0
2016-10-24 15:25:00,30.36,30.38,30.36,30.38,4900.0,23.3562,23.3716,23.3562,23.3716,4900.0
2016-10-24 15:30:00,30.38,30.38,30.36,30.38,9300.0,23.3716,23.3716,23.3562,23.3716,9300.0
2016-10-24 15:35:00,30.38,30.4,30.38,30.4,6600.0,23.3716,23.387,23.3716,23.387,6600.0
2016-10-24 15:40:00,30.4,30.4,30.35,30.36,15700.0,23.387,23.387,23.3485,23.3562,15700.0
2016-10-24 15:45:00,30.37,30.39,30.36,30.38,20200.0,23.3639,23.3793,23.3562,23.3716,20200.0
2016-10-24 15:50:00,30.39,30.46,30.39,30.45,120100.0,23.3793,23.4331,23.3793,23.4255,120100.0
2016-10-24 15:55:00,30.45,30.47,30.42,30.45,115600.0,23.4255,23.4408,23.4024,23.4255,115600.0
2016-10-25 09:30:00,30.48,30.5,30.46,30.46,38400.0,23.4485,23.4639,23.4331,23.4331,38400.0
2016-10-25 09:35:00,30.45,30.51,30.43,30.49,52300.0,23.4255,23.4716,23.4101,23.4562,52300.0
2016-10-25 09:40:00,30.49,30.5,30.49,30.49,16100.0,23.4562,23.4639,23.4562,23.4562,16100.0
2016-10-25 09:45:00,30.49,30.5,30.43,30.44,23100.0,23.4562,23.4639,23.4101,23.4178,23100.0
2016-10-25 09:50:00,30.43,30.48,30.4,30.4,29600.0,23.4101,23.4485,23.387,23.387,29600.0
2016-10-25 09:55:00,30.39,30.39,30.34,30.36,16200.0,23.3793,23.3793,23.3408,23.3562,16200.0
2016-10-25 10:00:00,30.36,30.39,30.35,30.37,19700.0,23.3562,23.3793,23.3485,23.3639,19700.0
2016-10-25 10:05:00,30.38,30.4,30.38,30.39,8800.0,23.3716,23.387,23.3716,23.3793,8800.0
2016-10-25 10:10:00,30.39,30.42,30.38,30.42,21800.0,23.3793,23.4024,23.3716,23.4024,21800.0
2016-10-25 10:15:00,30.43,30.44,30.42,30.44,9200.0,23.4101,23.4178,23.4024,23.4178,9200.0
2016-10-25 10:20:00,30.43,30.43,30.38,30.38,15400.0,23.4101,23.4101,23.3716,23.3716,15400.0
2016-10-25 10:25:00,30.37,30.38,30.36,30.38,18600.0,23.3639,23.3716,23.3562,23.3716,18600.0
2016-10-25 10:30:00,30.38,30.38,30.36,30.36,9800.0,23.3716,23.3716,23.3562,23.3562,9800.0
2016-10-25 10:35:00,30.36,30.37,30.34,30.34,21700.0,23.3562,23.3639,23.3408,23.3408,21700.0
2016-10-25 10:40:00,30.34,30.35,30.33,30.33,9500.0,23.3408,23.3485,23.3331,23.3331,9500.0
2016-10-25 10:45:00,30.32,30.32,30.26,30.27,19700.0,23.3254,23.3254,23.2793,23.287,19700.0
2016-10-25 10:50:00,30.27,30.28,30.25,30.25,10700.0,23.287,23.2947,23.2716,23.2716,10700.0
2016-10-25 10:55:00,30.25,30.29,30.24,30.29,18600.0,23.2716,23.3024,23.2639,23.3024,18600.0
2016-10-25 11:00:00,30.29,30.31,30.29,30.3,30500.0,23.3024,23.3178,23.3024,23.3101,30500.0
2016-10-25 11:05:00,30.3,30.3,30.29,30.29,16500.0,23.3101,23.3101,23.3024,23.3024,16500.0
2016-10-25 11:10:00,30.29,30.29,30.27,30.28,4700.0,23.3024,23.3024,23.287,23.2947,4700.0
2016-10-25 11:15:00,30.28,30.3,30.28,30.3,5000.0,23.2947,23.3101,23.2947,23.3101,5000.0
2016-10-25 11:20:00,30.29,30.29,30.28,30.29,9100.0,23.3024,23.3024,23.2947,23.3024,9100.0
2016-10-25 11:25:00,30.3,30.3,30.3,30.3,1100.0,23.3101,23.3101,23.3101,23.3101,1100.0
2016-10-25 11:30:00,30.3,30.31,30.29,30.29,8600.0,23.3101,23.3178,23.3024,23.3024,8600.0
2016-10-25 11:35:00,30.3,30.31,30.28,30.28,1600.0,23.3101,23.3178,23.2947,23.2947,1600.0
2016-10-25 11:40:00,30.28,30.29,30.25,30.25,15100.0,23.2947,23.3024,23.2716,23.2716,15100.0
2016-10-25 11:45:00,30.25,30.26,30.25,30.25,3800.0,23.2716,23.2793,23.2716,23.2716,3800.0
2016-10-25 11:50:00,30.25,30.27,30.25,30.27,7700.0,23.2716,23.287,23.2716,23.287,7700.0
2016-10-25 11:55:00,30.27,30.27,30.27,30.27,2100.0,23.287,23.287,23.287,23.287,2100.0
2016-10-25 12:00:00,30.27,30.28,30.27,30.28,2900.0,23.287,23.2947,23.287,23.2947,2900.0
2016-10-25 12:05:00,30.29,30.31,30.27,30.27,9400.0,23.3024,23.3178,23.287,23.287,9400.0
2016-10-25 12:10:00,30.28,30.28,30.27,30.28,2600.0,23.2947,23.2947,23.287,23.2947,2600.0
2016-10-25 12:15:00,30.27,30.3,30.26,30.3,8800.0,23.287,23.3101,23.2793,23.3101,8800.0
2016-10-25 12:20:00,30.31,30.31,30.29,30.3,1800.0,23.3178,23.3178,23.3024,23.3101,1800.0
2016-10-25 12:25:00,30.3,30.31,30.3,30.3,3200.0,23.3101,23.3178,23.3101,23.3101,3200.0
2016-10-25 12:30:00,30.29,30.31,30.28,30.31,5600.0,23.3024,23.3178,23.2947,23.3178,5600.0
2016-10-25 12:35:00,30.3,30.3,30.27,30.29,3900.0,23.3101,23.3101,23.287,23.3024,3900.0
2016-10-25 12:40:00,30.3,30.31,30.3,30.31,4200.0,23.3101,23.3178,23.3101,23.3178,4200.0
2016-10-25 12:45:00,30.32,30.35,30.32,30.34,7100.0,23.3254,23.3485,23.3254,23.3408,7100.0
2016-10-25 12:50:00,30.34,30.34,30.31,30.31,3100.0,23.3408,23.3408,23.3178,23.3178,3100.0
2016-10-25 12:55:00,30.3,30.31,30.29,30.29,8300.0,23.3101,23.3178,23.3024,23.3024,8300.0
2016-10-25 13:00:00,30.28,30.29,30.27,30.28,6000.0,23.2947,23.3024,23.287,23.2947,6000.0
2016-10-25 13:05:00,30.29,30.31,30.29,30.3,3500.0,23.3024,23.3178,23.3024,23.3101,3500.0
2016-10-25 13:10:00,30.3,30.32,30.3,30.32,2900.0,23.3101,23.3254,23.3101,23.3254,2900.0
2016-10-25 13:15:00,30.32,30.33,30.32,30.33,800.0,23.3254,23.3331,23.3254,23.3331,800.0
2016-10-25 13:20:00,30.33,30.34,30.33,30.34,5400.0,23.3331,23.3408,23.3331,23.3408,5400.0
2016-10-25 13:25:00,30.34,30.34,30.33,30.33,700.0,23.3408,23.3408,23.3331,23.3331,700.0
2016-10-25 13:30:00,30.33,30.35,30.33,30.35,3400.0,23.3331,23.3485,23.3331,23.3485,3400.0
2016-10-25 13:35:00,30.36,30.36,30.36,30.36,2200.0,23.3562,23.3562,23.3562,23.3562,2200.0
2016-10-25 13:40:00,30.36,30.38,30.36,30.37,4400.0,23.3562,23.3716,23.3562,23.3639,4400.0
2016-10-25 13:45:00,30.36,30.37,30.34,30.34,6600.0,23.3562,23.3639,23.3408,23.3408,6600.0
2016-10-25 13:50:00,30.34,30.34,30.32,30.32,19000.0,23.3408,23.3408,23.3254,23.3254,19000.0
2016-10-25 13:55:00,30.32,30.32,30.32,30.32,3600.0,23.3254,23.3254,23.3254,23.3254,3600.0
2016-10-25 14:00:00,30.33,30.34,30.33,30.33,6300.0,23.3331,23.3408,23.3331,23.3331,6300.0
2016-10-25 14:05:00,30.33,30.34,30.33,30.34,2300.0,23.3331,23.3408,23.3331,23.3408,2300.0
2016-10-25 14:10:00,30.34,30.34,30.33,30.33,2200.0,23.3408,23.3408,23.3331,23.3331,2200.0
2016-10-25 14:15:00,30.33,30.33,30.33,30.33,7800.0,23.3331,23.3331,23.3331,23.3331,7800.0
2016-10-25 14:20:00,30.33,30.35,30.33,30.34,5300.0,23.3331,23.3485,23.3331,23.3408,5300.0
2016-10-25 14:25:00,30.34,30.35,30.34,30.34,3800.0,23.3408,23.3485,23.3408,23.3408,3800.0
2016-10-25 14:30:00,30.34,30.34,30.33,30.33,4800.0,23.3408,23.3408,23.3331,23.3331,4800.0
2016-10-25 14:35:00,30.33,30.33,30.32,30.33,3300.0,23.3331,23.3331,23.3254,23.3331,3300.0
2016-10-25 14:40:00,30.33,30.33,30.33,30.33,3300.0,23.3331,23.3331,23.3331,23.3331,3300.0
2016-10-25 14:45:00,30.34,30.35,30.34,30.35,6500.0,23.3408,23.3485,23.3408,23.3485,6500.0
2016-10-25 14:50:00,30.35,30.35,30.35,30.35,1900.0,23.3485,23.3485,23.3485,23.3485,1900.0
2016-10-25 14:55:00,30.35,30.35,30.33,30.33,5500.0,23.3485,23.3485,23.3331,23.3331,5500.0
2016-10-25 15:00:00,30.33,30.34,30.33,30.33,2400.0,23.3331,23.3408,23.3331,23.3331,2400.0
2016-10-25 15:05:00,30.34,30.35,30.33,30.33,12000.0,23.3408,23.3485,23.3331,23.3331,12000.0
2016-10-25 15:10:00,30.33,30.34,30.33,30.33,6300.0,23.3331,23.3408,23.3331,23.3331,6300.0
2016-10-25 15:15:00,30.33,30.33,30.33,30.33,700.0,23.3331,23.3331,23.3331,23.3331,700.0
2016-10-25 15:20:00,30.33,30.33,30.33,30.33,12400.0,23.3331,23.3331,23.3331,23.3331,12400.0
2016-10-25 15:25:00,30.33,30.33,30.33,30.33,3400.0,23.3331,23.3331,23.3331,23.3331,3400.0
2016-10-25 15:30:00,30.33,30.33,30.33,30.33,2800.0,23.3331,23.3331,23.3331,23.3331,2800.0
2016-10-25 15:35:00,30.33,30.33,30.32,30.32,5300.0,23.3331,23.3331,23.3254,23.3254,5300.0
2016-10-25 15:40:00,30.32,30.33,30.31,30.32,11300.0,23.3254,23.3331,23.3178,23.3254,11300.0
2016-10-25 15:45:00,30.31,30.33,30.31,30.33,15900.0,23.3178,23.3331,23.3178,23.3331,15900.0
2016-10-25 15:50:00,30.33,30.33,30.28,30.3,60400.0,23.3331,23.3331,23.2947,23.3101,60400.0
2016-10-25 15:55:00,30.3,30.35,30.3,30.34,99000.0,23.3101,23.3485,23.3101,23.3408,99000.0
2016-10-26 09:30:00,30.51,30.51,30.33,30.35,47364.0,23.4716,23.4716,23.3331,23.3485,47364.0
2016-10-26 09:35:00,30.35,30.41,30.32,30.41,27780.0,23.3485,23.3947,23.3254,23.3947,27780.0
2016-10-26 09:40:00,30.41,30.51,30.41,30.45,45400.0,23.3947,23.4716,23.3947,23.4255,45400.0
2016-10-26 09:45:00,30.44,30.47,30.4,30.46,18397.0,23.4178,23.4408,23.387,23.4331,18397.0
2016-10-26 09:50:00,30.46,30.48,30.4,30.46,17220.0,23.4331,23.4485,23.387,23.4331,17220.0
2016-10-26 09:55:00,30.46,30.47,30.46,30.47,5848.0,23.4331,23.4408,23.4331,23.4408,5848.0
2016-10-26 10:00:00,30.46,30.5,30.46,30.49,12901.0,23.4331,23.4639,23.4331,23.4562,12901.0
2016-10-26 10:05:00,30.5,30.55,30.5,30.52,11425.0,23.4639,23.5024,23.4639,23.4793,11425.0
2016-10-26 10:10:00,30.52,30.57,30.51,30.56,11632.0,23.4793,23.5178,23.4716,23.5101,11632.0
2016-10-26 10:15:00,30.56,30.59,30.56,30.58,14217.0,23.5101,23.5332,23.5101,23.5255,14217.0
2016-10-26 10:20:00,30.59,30.62,30.59,30.6,13592.0,23.5332,23.5562,23.5332,23.5409,13592.0
2016-10-26 10:25:00,30.6,30.61,30.58,30.59,51699.0,23.5409,23.5485,23.5255,23.5332,51699.0
2016-10-26 10:30:00,30.6,30.6,30.57,30.6,6116.0,23.5409,23.5409,23.5178,23.5409,6116.0
2016-10-26 10:35:00,30.6,30.69,30.6,30.67,25889.0,23.5409,23.6101,23.5409,23.5947,25889.0
2016-10-26 10:40:00,30.67,30.73,30.67,30.73,45078.0,23.5947,23.6409,23.5947,23.6409,45078.0
2016-10-26 10:45:00,30.73,30.73,30.7,30.72,10382.0,23.6409,23.6409,23.6178,23.6332,10382.0
2016-10-26 10:50:00,30.72,30.74,30.72,30.74,6850.0,23.6332,23.6486,23.6332,23.6486,6850.0
2016-10-26 10:55:00,30.74,30.79,30.71,30.79,26310.0,23.6486,23.687,23.6255,23.687,26310.0
2016-10-26 11:00:00,30.79,30.85,30.79,30.84,47281.0,23.687,23.7332,23.687,23.7255,47281.0
2016-10-26 11:05:00,30.82,30.84,30.8,30.81,20916.0,23.7101,23.7255,23.6947,23.7024,20916.0
2016-10-26 11:10:00,30.82,30.83,30.82,30.82,8787.0,23.7101,23.7178,23.7101,23.7101,8787.0
2016-10-26 11:15:00,30.82,30.82,30.81,30.81,5315.0,23.7101,23.7101,23.7024,23.7024,5315.0
2016-10-26 11:20:00,30.8,30.8,30.78,30.79,12646.0,23.6947,23.6947,23.6793,23.687,12646.0
2016-10-26 11:25:00,30.79,30.8,30.78,30.8,7122.0,23.687,23.6947,23.6793,23.6947,7122.0
2016-10-26 11:30:00,30.81,30.83,30.81,30.81,6592.0,23.7024,23.7178,23.7024,23.7024,6592.0
2016-10-26 11:35:00,30.81,30.82,30.78,30.82,26068.0,23.7024,23.7101,23.6793,23.7101,26068.0
2016-10-26 11:40:00,30.81,30.82,30.81,30.81,6600.0,23.7024,23.7101,23.7024,23.7024,6600.0
2016-10-26 11:45:00,30.8,30.83,30.8,30.82,20939.0,23.6947,23.7178,23.6947,23.7101,20939.0
2016-10-26 11:50:00,30.82,30.83,30.81,30.82,2200.0,23.7101,23.7178,23.7024,23.7101,2200.0
2016-10-26 11:55:00,30.82,30.83,30.82,30.82,8398.0,23.7101,23.7178,23.7101,23.7101,8398.0
2016-10-26 12:00:00,30.83,30.83,30.81,30.81,4945.0,23.7178,23.7178,23.7024,23.7024,4945.0
2016-10-26 12:05:00,30.81,30.82,30.81,30.82,12405.0,23.7024,23.7101,23.7024,23.7101,12405.0
2016-10-26 12:10:00,30.82,30.82,30.82,30.82,3400.0,23.7101,23.7101,23.7101,23.7101,3400.0
2016-10-26 12:15:00,30.83,30.83,30.81,30.81,2348.0,23.7178,23.7178,23.7024,23.7024,2348.0
2016-10-26 12:20:00,30.8,30.8,30.8,30.8,5000.0,23.6947,23.6947,23.6947,23.6947,5000.0
2016-10-26 12:25:00,30.8,30.81,30.8,30.8,4100.0,23.6947,23.7024,23.6947,23.6947,4100.0
2016-10-26 12:30:00,30.8,30.81,30.8,30.81,2400.0,23.6947,23.7024,23.6947,23.7024,2400.0
2016-10-26 12:35:00,30.81,30.83,30.81,30.83,5919.0,23.7024,23.7178,23.7024,23.7178,5919.0
2016-10-26 12:40:00,30.83,30.84,30.83,30.83,4753.0,23.7178,23.7255,23.7178,23.7178,4753.0
2016-10-26 12:45:00,30.83,30.84,30.83,30.83,6200.0,23.7178,23.7255,23.7178,23.7178,6200.0
2016-10-26 12:50:00,30.84,30.86,30.82,30.83,20926.0,23.7255,23.7409,23.7101,23.7178,20926.0
2016-10-26 12:55:00,30.83,30.83,30.77,30.77,18105.0,23.7178,23.7178,23.6716,23.6716,18105.0
2016-10-26 13:00:00,30.77,30.77,30.77,30.77,200.0,23.6716,23.6716,23.6716,23.6716,200.0
2016-10-26 13:05:00,30.77,30.77,30.72,30.72,18572.0,23.6716,23.6716,23.6332,23.6332,18572.0
2016-10-26 13:10:00,30.72,30.72,30.69,30.69,15879.0,23.6332,23.6332,23.6101,23.6101,15879.0
2016-10-26 13:15:00,30.68,30.69,30.68,30.69,6685.0,23.6024,23.6101,23.6024,23.6101,6685.0
2016-10-26 13:20:00,30.69,30.69,30.68,30.68,3100.0,23.6101,23.6101,23.6024,23.6024,3100.0
2016-10-26 13:25:00,30.68,30.68,30.65,30.65,5710.0,23.6024,23.6024,23.5793,23.5793,5710.0
2016-10-26 13:30:00,30.65,30.65,30.63,30.64,2200.0,23.5793,23.5793,23.5639,23.5716,2200.0
2016-10-26 13:35:00,30.63,30.63,30.6,30.6,12907.0,23.5639,23.5639,23.5409,23.5409,12907.0
2016-10-26 13:40:00,30.6,30.6,30.54,30.54,10595.0,23.5409,23.5409,23.4947,23.4947,10595.0
2016-10-26 13:45:00,30.54,30.58,30.54,30.58,19265.0,23.4947,23.5255,23.4947,23.5255,19265.0
2016-10-26 13:50:00,30.57,30.57,30.53,30.53,9600.0,23.5178,23.5178,23.487,23.487,9600.0
2016-10-26 13:55:00,30.53,30.55,30.52,30.55,8649.0,23.487,23.5024,23.4793,23.5024,8649.0
2016-10-26 14:00:00,30.56,30.57,30.5,30.51,12974.0,23.5101,23.5178,23.4639,23.4716,12974.0
2016-10-26 14:05:00,30.51,30.55,30.49,30.55,5662.0,23.4716,23.5024,23.4562,23.5024,5662.0
2016-10-26 14:10:00,30.56,30.59,30.55,30.58,17305.0,23.5101,23.5332,23.5024,23.5255,17305.0
2016-10-26 14:15:00,30.59,30.59,30.58,30.58,5100.0,23.5332,23.5332,23.5255,23.5255,5100.0
2016-10-26 14:20:00,30.58,30.6,30.58,30.58,7653.0,23.5255,23.5409,23.5255,23.5255,7653.0
2016-10-26 14:25:00,30.57,30.59,30.57,30.57,12401.0,23.5178,23.5332,23.5178,23.5178,12401.0
2016-10-26 14:30:00,30.57,30.57,30.53,30.53,4900.0,23.5178,23.5178,23.487,23.487,4900.0
2016-10-26 14:35:00,30.53,30.57,30.53,30.57,13771.0,23.487,23.5178,23.487,23.5178,13771.0
2016-10-26 14:40:00,30.57,30.58,30.57,30.58,3700.0,23.5178,23.5255,23.5178,23.5255,3700.0
2016-10-26 14:45:00,30.58,30.59,30.57,30.57,6592.0,23.5255,23.5332,23.5178,23.5178,6592.0
2016-10-26 14:50:00,30.56,30.56,30.55,30.55,1700.0,23.5101,23.5101,23.5024,23.5024,1700.0
2016-10-26 14:55:00,30.54,30.58,30.53,30.58,10122.0,23.4947,23.5255,23.487,23.5255,10122.0
2016-10-26 15:00:00,30.57,30.58,30.57,30.57,3257.0,23.5178,23.5255,23.5178,23.5178,3257.0
2016-10-26 15:05:00,30.57,30.57,30.55,30.55,4581.0,23.5178,23.5178,23.5024,23.5024,4581.0
2016-10-26 15:10:00,30.55,30.55,30.53,30.54,4122.0,23.5024,23.5024,23.487,23.4947,4122.0
2016-10-26 15:15:00,30.55,30.58,30.55,30.57,9500.0,23.5024,23.5255,23.5024,23.5178,9500.0
2016-10-26 15:20:00,30.57,30.6,30.57,30.6,21600.0,23.5178,23.5409,23.5178,23.5409,21600.0
2016-10-26 15:25:00,30.61,30.61,30.59,30.59,8472.0,23.5485,23.5485,23.5332,23.5332,8472.0
2016-10-26 15:30:00,30.59,30.62,30.59,30.61,20068.0,23.5332,23.5562,23.5332,23.5485,20068.0
2016-10-26 15:35:00,30.6,30.61,30.59,30.61,12123.0,23.5409,23.5485,23.5332,23.5485,12123.0
2016-10-26 15:40:00,30.6,30.6,30.59,30.6,13465.0,23.5409,23.5409,23.5332,23.5409,13465.0
2016-10-26 15:45:00,30.6,30.61,30.6,30.61,11602.0,23.5409,23.5485,23.5409,23.5485,11602.0
2016-10-26 15:50:00,30.61,30.61,30.56,30.56,30346.0,23.5485,23.5485,23.5101,23.5101,30346.0
2016-10-26 15:55:00,30.56,30.56,30.54,30.55,51312.0,23.5101,23.5101,23.4947,23.5024,51312.0
2016-10-27 09:30:00,30.57,30.67,30.56,30.6,34247.0,23.5178,23.5947,23.5101,23.5409,34247.0
2016-10-27 09:35:00,30.59,30.62,30.56,30.62,37070.0,23.5332,23.5562,23.5101,23.5562,37070.0
2016-10-27 09:40:00,30.62,30.63,30.56,30.63,39397.0,23.5562,23.5639,23.5101,23.5639,39397.0
2016-10-27 09:45:00,30.63,30.64,30.56,30.56,23079.0,23.5639,23.5716,23.5101,23.5101,23079.0
2016-10-27 09:50:00,30.55,30.57,30.55,30.57,4842.0,23.5024,23.5178,23.5024,23.5178,4842.0
2016-10-27 09:55:00,30.58,30.61,30.58,30.6,15911.0,23.5255,23.5485,23.5255,23.5409,15911.0
2016-10-27 10:00:00,30.6,30.6,30.54,30.54,14824.0,23.5409,23.5409,23.4947,23.4947,14824.0
2016-10-27 10:05:00,30.54,30.58,30.51,30.52,10040.0,23.4947,23.5255,23.4716,23.4793,10040.0
2016-10-27 10:10:00,30.52,30.52,30.49,30.5,11566.0,23.4793,23.4793,23.4562,23.4639,11566.0
2016-10-27 10:15:00,30.49,30.51,30.46,30.46,15431.0,23.4562,23.4716,23.4331,23.4331,15431.0
2016-10-27 10:20:00,30.45,30.47,30.4,30.46,21695.0,23.4255,23.4408,23.387,23.4331,21695.0
2016-10-27 10:25:00,30.45,30.48,30.45,30.48,12208.0,23.4255,23.4485,23.4255,23.4485,12208.0
2016-10-27 10:30:00,30.48,30.5,30.48,30.48,7454.0,23.4485,23.4639,23.4485,23.4485,7454.0
2016-10-27 10:35:00,30.48,30.48,30.41,30.42,15884.0,23.4485,23.4485,23.3947,23.4024,15884.0
2016-10-27 10:40:00,30.42,30.5,30.42,30.5,12576.0,23.4024,23.4639,23.4024,23.4639,12576.0
2016-10-27 10:45:00,30.5,30.52,30.49,30.5,5322.0,23.4639,23.4793,23.4562,23.4639,5322.0
2016-10-27 10:50:00,30.5,30.54,30.5,30.54,9615.0,23.4639,23.4947,23.4639,23.4947,9615.0
2016-10-27 10:55:00,30.53,30.53,30.5,30.52,9769.0,23.487,23.487,23.4639,23.4793,9769.0
2016-10-27 11:00:00,30.52,30.53,30.51,30.51,8600.0,23.4793,23.487,23.4716,23.4716,8600.0
2016-10-27 11:05:00,30.52,30.57,30.52,30.54,16670.0,23.4793,23.5178,23.4793,23.4947,16670.0
2016-10-27 11:10:00,30.53,30.53,30.5,30.5,10900.0,23.487,23.487,23.4639,23.4639,10900.0
2016-10-27 11:15:00,30.5,30.53,30.49,30.53,9094.0,23.4639,23.487,23.4562,23.487,9094.0
2016-10-27 11:20:00,30.54,30.54,30.52,30.52,4346.0,23.4947,23.4947,23.4793,23.4793,4346.0
2016-10-27 11:25:00,30.51,30.51,30.49,30.51,8168.0,23.4716,23.4716,23.4562,23.4716,8168.0
2016-10-27 11:30:00,30.51,30.51,30.47,30.47,11100.0,23.4716,23.4716,23.4408,23.4408,11100.0
2016-10-27 11:35:00,30.48,30.48,30.43,30.44,4600.0,23.4485,23.4485,23.4101,23.4178,4600.0
2016-10-27 11:40:00,30.43,30.45,30.42,30.45,6603.0,23.4101,23.4255,23.4024,23.4255,6603.0
2016-10-27 11:45:00,30.45,30.47,30.44,30.44,5500.0,23.4255,23.4408,23.4178,23.4178,5500.0
2016-10-27 11:50:00,30.45,30.45,30.43,30.44,4180.0,23.4255,23.4255,23.4101,23.4178,4180.0
2016-10-27 11:55:00,30.45,30.54,30.45,30.54,14312.0,23.4255,23.4947,23.4255,23.4947,14312.0
2016-10-27 12:00:00,30.54,30.54,30.51,30.51,5540.0,23.4947,23.4947,23.4716,23.4716,5540.0
2016-10-27 12:05:00,30.52,30.53,30.52,30.52,1500.0,23.4793,23.487,23.4793,23.4793,1500.0
2016-10-27 12:10:00,30.52,30.55,30.52,30.53,1840.0,23.4793,23.5024,23.4793,23.487,1840.0
2016-10-27 12:15:00,30.54,30.54,30.49,30.5,8135.0,23.4947,23.4947,23.4562,23.4639,8135.0
2016-10-27 12:20:00,30.5,30.5,30.48,30.48,5706.0,23.4639,23.4639,23.4485,23.4485,5706.0
2016-10-27 12:25:00,30.49,30.5,30.48,30.49,2000.0,23.4562,23.4639,23.4485,23.4562,2000.0
2016-10-27 12:30:00,30.48,30.48,30.45,30.45,7900.0,23.4485,23.4485,23.4255,23.4255,7900.0
2016-10-27 12:35:00,30.46,30.47,30.43,30.43,10972.0,23.4331,23.4408,23.4101,23.4101,10972.0
2016-10-27 12:40:00,30.43,30.44,30.41,30.42,7600.0,23.4101,23.4178,23.3947,23.4024,7600.0
2016-10-27 12:45:00,30.42,30.42,30.41,30.41,11634.0,23.4024,23.4024,23.3947,23.3947,11634.0
2016-10-27 12:50:00,30.41,30.42,30.41,30.42,3051.0,23.3947,23.4024,23.3947,23.4024,3051.0
2016-10-27 12:55:00,30.42,30.44,30.42,30.44,6600.0,23.4024,23.4178,23.4024,23.4178,6600.0
2016-10-27 13:00:00,30.44,30.45,30.44,30.45,1800.0,23.4178,23.4255,23.4178,23.4255,1800.0
2016-10-27 13:05:00,30.46,30.46,30.44,30.44,6100.0,23.4331,23.4331,23.4178,23.4178,6100.0
2016-10-27 13:10:00,30.43,30.47,30.43,30.47,9061.0,23.4101,23.4408,23.4101,23.4408,9061.0
2016-10-27 13:15:00,30.48,30.49,30.48,30.48,7600.0,23.4485,23.4562,23.4485,23.4485,7600.0
2016-10-27 13:20:00,30.47,30.47,30.44,30.45,4200.0,23.4408,23.4408,23.4178,23.4255,4200.0
2016-10-27 13:25:00,30.45,30.47,30.45,30.47,2700.0,23.4255,23.4408,23.4255,23.4408,2700.0
2016-10-27 13:30:00,30.47,30.49,30.46,30.49,5200.0,23.4408,23.4562,23.4331,23.4562,5200.0
2016-10-27 13:35:00,30.48,30.51,30.48,30.5,9779.0,23.4485,23.4716,23.4485,23.4639,9779.0
2016-10-27 13:40:00,30.5,30.5,30.49,30.49,1700.0,23.4639,23.4639,23.4562,23.4562,1700.0
2016-10-27 13:45:00,30.48,30.48,30.46,30.46,5500.0,23.4485,23.4485,23.4331,23.4331,5500.0
2016-10-27 13:50:00,30.46,30.49,30.46,30.49,4720.0,23.4331,23.4562,23.4331,23.4562,4720.0
2016-10-27 13:55:00,30.49,30.49,30.47,30.47,3300.0,23.4562,23.4562,23.4408,23.4408,3300.0
2016-10-27 14:00:00,30.46,30.46,30.44,30.45,9801.0,23.4331,23.4331,23.4178,23.4255,9801.0
2016-10-27 14:05:00,30.46,30.48,30.46,30.46,7200.0,23.4331,23.4485,23.4331,23.4331,7200.0
2016-10-27 14:10:00,30.46,30.5,30.46,30.5,7875.0,23.4331,23.4639,23.4331,23.4639,7875.0
2016-10-27 14:15:00,30.5,30.51,30.5,30.5,5000.0,23.4639,23.4716,23.4639,23.4639,5000.0
2016-10-27 14:20:00,30.5,30.5,30.49,30.49,9600.0,23.4639,23.4639,23.4562,23.4562,9600.0
2016-10-27 14:25:00,30.49,30.5,30.49,30.5,7451.0,23.4562,23.4639,23.4562,23.4639,7451.0
2016-10-27 14:30:00,30.5,30.5,30.49,30.49,2000.0,23.4639,23.4639,23.4562,23.4562,2000.0
2016-10-27 14:35:00,30.47,30.47,30.45,30.45,6082.0,23.4408,23.4408,23.4255,23.4255,6082.0
2016-10-27 14:40:00,30.45,30.45,30.44,30.44,3809.0,23.4255,23.4255,23.4178,23.4178,3809.0
2016-10-27 14:45:00,30.43,30.43,30.42,30.42,9900.0,23.4101,23.4101,23.4024,23.4024,9900.0
2016-10-27 14:50:00,30.42,30.42,30.4,30.4,5576.0,23.4024,23.4024,23.387,23.387,5576.0
2016-10-27 14:55:00,30.41,30.41,30.39,30.4,23964.0,23.3947,23.3947,23.3793,23.387,23964.0
2016-10-27 15:00:00,30.41,30.43,30.41,30.42,3600.0,23.3947,23.4101,23.3947,23.4024,3600.0
2016-10-27 15:05:00,30.42,30.44,30.42,30.42,10800.0,23.4024,23.4178,23.4024,23.4024,10800.0
2016-10-27 15:10:00,30.42,30.43,30.42,30.42,8200.0,23.4024,23.4101,23.4024,23.4024,8200.0
2016-10-27 15:15:00,30.42,30.42,30.37,30.37,19433.0,23.4024,23.4024,23.3639,23.3639,19433.0
2016-10-27 15:20:00,30.37,30.38,30.35,30.37,8921.0,23.3639,23.3716,23.3485,23.3639,8921.0
2016-10-27 15:25:00,30.37,30.4,30.36,30.39,9959.0,23.3639,23.387,23.3562,23.3793,9959.0
2016-10-27 15:30:00,30.4,30.42,30.4,30.4,20043.0,23.387,23.4024,23.387,23.387,20043.0
2016-10-27 15:35:00,30.41,30.43,30.41,30.41,9784.0,23.3947,23.4101,23.3947,23.3947,9784.0
2016-10-27 15:40:00,30.42,30.42,30.41,30.42,6900.0,23.4024,23.4024,23.3947,23.4024,6900.0
2016-10-27 15:45:00,30.41,30.41,30.39,30.41,29976.0,23.3947,23.3947,23.3793,23.3947,29976.0
2016-10-27 15:50:00,30.41,30.41,30.36,30.38,71246.0,23.3947,23.3947,23.3562,23.3716,71246.0
2016-10-27 15:55:00,30.38,30.4,30.37,30.38,106479.0,23.3716,23.387,23.3639,23.3716,106479.0
2016-10-28 09:30:00,30.37,30.58,30.36,30.55,60615.0,23.3639,23.5255,23.3562,23.5024,60615.0
2016-10-28 09:35:00,30.55,30.65,30.51,30.64,54837.0,23.5024,23.5793,23.4716,23.5716,54837.0
2016-10-28 09:40:00,30.63,30.63,30.56,30.63,32867.0,23.5639,23.5639,23.5101,23.5639,32867.0
2016-10-28 09:45:00,30.63,30.67,30.62,30.65,15958.0,23.5639,23.5947,23.5562,23.5793,15958.0
2016-10-28 09:50:00,30.66,30.67,30.59,30.6,15308.0,23.587,23.5947,23.5332,23.5409,15308.0
2016-10-28 09:55:00,30.6,30.62,30.58,30.61,28848.0,23.5409,23.5562,23.5255,23.5485,28848.0
2016-10-28 10:00:00,30.61,30.63,30.55,30.57,26001.0,23.5485,23.5639,23.5024,23.5178,26001.0
2016-10-28 10:05:00,30.57,30.58,30.55,30.56,15785.0,23.5178,23.5255,23.5024,23.5101,15785.0
2016-10-28 10:10:00,30.56,30.57,30.52,30.56,22027.0,23.5101,23.5178,23.4793,23.5101,22027.0
2016-10-28 10:15:00,30.57,30.63,30.57,30.62,25791.0,23.5178,23.5639,23.5178,23.5562,25791.0
2016-10-28 10:20:00,30.62,30.66,30.59,30.66,19571.0,23.5562,23.587,23.5332,23.587,19571.0
2016-10-28 10:25:00,30.66,30.66,30.63,30.66,15935.0,23.587,23.587,23.5639,23.587,15935.0
2016-10-28 10:30:00,30.66,30.75,30.66,30.75,27975.0,23.587,23.6562,23.587,23.6562,27975.0
2016-10-28 10:35:00,30.74,30.75,30.72,30.75,22676.0,23.6486,23.6562,23.6332,23.6562,22676.0
2016-10-28 10:40:00,30.75,30.75,30.74,30.74,6600.0,23.6562,23.6562,23.6486,23.6486,6600.0
2016-10-28 10:45:00,30.73,30.76,30.7,30.76,14706.0,23.6409,23.6639,23.6178,23.6639,14706.0
2016-10-28 10:50:00,30.75,30.77,30.73,30.73,20838.0,23.6562,23.6716,23.6409,23.6409,20838.0
2016-10-28 10:55:00,30.72,30.73,30.7,30.71,5960.0,23.6332,23.6409,23.6178,23.6255,5960.0
2016-10-28 11:00:00,30.72,30.73,30.71,30.73,5002.0,23.6332,23.6409,23.6255,23.6409,5002.0
2016-10-28 11:05:00,30.73,30.74,30.72,30.73,6900.0,23.6409,23.6486,23.6332,23.6409,6900.0
2016-10-28 11:10:00,30.73,30.74,30.72,30.72,14510.0,23.6409,23.6486,23.6332,23.6332,14510.0
2016-10-28 11:15:00,30.72,30.75,30.72,30.75,8500.0,23.6332,23.6562,23.6332,23.6562,8500.0
2016-10-28 11:20:00,30.75,30.79,30.75,30.78,14000.0,23.6562,23.687,23.6562,23.6793,14000.0
2016-10-28 11:25:00,30.78,30.78,30.71,30.71,28062.0,23.6793,23.6793,23.6255,23.6255,28062.0
2016-10-28 11:30:00,30.72,30.72,30.67,30.68,10350.0,23.6332,23.6332,23.5947,23.6024,10350.0
2016-10-28 11:35:00,30.68,30.68,30.67,30.68,4745.0,23.6024,23.6024,23.5947,23.6024,4745.0
2016-10-28 11:40:00,30.69,30.72,30.67,30.68,4800.0,23.6101,23.6332,23.5947,23.6024,4800.0
2016-10-28 11:45:00,30.68,30.68,30.67,30.68,2000.0,23.6024,23.6024,23.5947,23.6024,2000.0
2016-10-28 11:50:00,30.67,30.67,30.64,30.66,11446.0,23.5947,23.5947,23.5716,23.587,11446.0
2016-10-28 11:55:00,30.67,30.67,30.66,30.66,5576.0,23.5947,23.5947,23.587,23.587,5576.0
2016-10-28 12:00:00,30.67,30.68,30.66,30.66,4600.0,23.5947,23.6024,23.587,23.587,4600.0
2016-10-28 12:05:00,30.67,30.69,30.67,30.69,2200.0,23.5947,23.6101,23.5947,23.6101,2200.0
2016-10-28 12:10:00,30.69,30.69,30.68,30.69,23654.0,23.6101,23.6101,23.6024,23.6101,23654.0
2016-10-28 12:15:00,30.69,30.69,30.68,30.68,10147.0,23.6101,23.6101,23.6024,23.6024,10147.0
2016-10-28 12:20:00,30.69,30.72,30.68,30.72,18962.0,23.6101,23.6332,23.6024,23.6332,18962.0
2016-10-28 12:25:00,30.72,30.73,30.72,30.73,16000.0,23.6332,23.6409,23.6332,23.6409,16000.0
2016-10-28 12:30:00,30.73,30.73,30.73,30.73,1200.0,23.6409,23.6409,23.6409,23.6409,1200.0
2016-10-28 12:35:00,30.74,30.75,30.74,30.75,2200.0,23.6486,23.6562,23.6486,23.6562,2200.0
2016-10-28 12:40:00,30.75,30.77,30.75,30.76,12340.0,23.6562,23.6716,23.6562,23.6639,12340.0
2016-10-28 12:45:00,30.76,30.8,30.76,30.76,7273.0,23.6639,23.6947,23.6639,23.6639,7273.0
2016-10-28 12:50:00,30.76,30.79,30.76,30.79,3589.0,23.6639,23.687,23.6639,23.687,3589.0
2016-10-28 12:55:00,30.78,30.78,30.77,30.77,3000.0,23.6793,23.6793,23.6716,23.6716,3000.0
2016-10-28 13:00:00,30.77,30.8,30.69,30.7,44171.0,23.6716,23.6947,23.6101,23.6178,44171.0
2016-10-28 13:05:00,30.7,30.7,30.59,30.61,32403.0,23.6178,23.6178,23.5332,23.5485,32403.0
2016-10-28 13:10:00,30.61,30.66,30.58,30.64,44437.0,23.5485,23.587,23.5255,23.5716,44437.0
2016-10-28 13:15:00,30.63,30.66,30.63,30.65,14820.0,23.5639,23.587,23.5639,23.5793,14820.0
2016-10-28 13:20:00,30.66,30.7,30.65,30.65,19598.0,23.587,23.6178,23.5793,23.5793,19598.0
2016-10-28 13:25:00,30.65,30.66,30.65,30.66,7800.0,23.5793,23.587,23.5793,23.587,7800.0
2016-10-28 13:30:00,30.66,30.66,30.62,30.62,13891.0,23.587,23.587,23.5562,23.5562,13891.0
2016-10-28 13:35:00,30.62,30.62,30.54,30.59,21218.0,23.5562,23.5562,23.4947,23.5332,21218.0
2016-10-28 13:40:00,30.59,30.63,30.58,30.61,29071.0,23.5332,23.5639,23.5255,23.5485,29071.0
2016-10-28 13:45:00,30.61,30.61,30.58,30.59,13334.0,23.5485,23.5485,23.5255,23.5332,13334.0
2016-10-28 13:50:00,30.58,30.58,30.55,30.55,19046.0,23.5255,23.5255,23.5024,23.5024,19046.0
2016-10-28 13:55:00,30.55,30.55,30.48,30.48,20363.0,23.5024,23.5024,23.4485,23.4485,20363.0
2016-10-28 14:00:00,30.49,30.52,30.48,30.48,19874.0,23.4562,23.4793,23.4485,23.4485,19874.0
2016-10-28 14:05:00,30.48,30.49,30.43,30.47,14623.0,23.4485,23.4562,23.4101,23.4408,14623.0
2016-10-28 14:10:00,30.48,30.52,30.44,30.52,25479.0,23.4485,23.4793,23.4178,23.4793,25479.0
2016-10-28 14:15:00,30.52,30.59,30.5,30.57,47919.0,23.4793,23.5332,23.4639,23.5178,47919.0
2016-10-28 14:20:00,30.56,30.59,30.55,30.58,22025.0,23.5101,23.5332,23.5024,23.5255,22025.0
2016-10-28 14:25:00,30.59,30.63,30.57,30.6,28926.0,23.5332,23.5639,23.5178,23.5409,28926.0
2016-10-28 14:30:00,30.61,30.65,30.58,30.64,17523.0,23.5485,23.5793,23.5255,23.5716,17523.0
2016-10-28 14:35:00,30.63,30.64,30.6,30.6,14301.0,23.5639,23.5716,23.5409,23.5409,14301.0
2016-10-28 14:40:00,30.6,30.6,30.54,30.55,16719.0,23.5409,23.5409,23.4947,23.5024,16719.0
2016-10-28 14:45:00,30.55,30.58,30.55,30.57,9320.0,23.5024,23.5255,23.5024,23.5178,9320.0
2016-10-28 14:50:00,30.59,30.62,30.59,30.59,11637.0,23.5332,23.5562,23.5332,23.5332,11637.0
2016-10-28 14:55:00,30.59,30.67,30.59,30.66,32425.0,23.5332,23.5947,23.5332,23.587,32425.0
2016-10-28 15:00:00,30.66,30.66,30.62,30.62,19004.0,23.587,23.587,23.5562,23.5562,19004.0
2016-10-28 15:05:00,30.61,30.63,30.59,30.6,14488.0,23.5485,23.5639,23.5332,23.5409,14488.0
2016-10-28 15:10:00,30.61,30.61,30.58,30.59,10367.0,23.5485,23.5485,23.5255,23.5332,10367.0
2016-10-28 15:15:00,30.58,30.6,30.55,30.6,13235.0,23.5255,23.5409,23.5024,23.5409,13235.0
2016-10-28 15:20:00,30.61,30.66,30.6,30.65,18500.0,23.5485,23.587,23.5409,23.5793,18500.0
2016-10-28 15:25:00,30.66,30.72,30.66,30.71,22496.0,23.587,23.6332,23.587,23.6255,22496.0
2016-10-28 15:30:00,30.7,30.7,30.64,30.66,45681.0,23.6178,23.6178,23.5716,23.587,45681.0
2016-10-28 15:35:00,30.66,30.66,30.63,30.64,14230.0,23.587,23.587,23.5639,23.5716,14230.0
2016-10-28 15:40:00,30.64,30.64,30.59,30.62,34322.0,23.5716,23.5716,23.5332,23.5562,34322.0
2016-10-28 15:45:00,30.63,30.64,30.6,30.63,39960.0,23.5639,23.5716,23.5409,23.5639,39960.0
2016-10-28 15:50:00,30.63,30.64,30.6,30.61,66295.0,23.5639,23.5716,23.5409,23.5485,66295.0
2016-10-28 15:55:00,30.61,30.63,30.58,30.6,93310.0,23.5485,23.5639,23.5255,23.5409,93310.0
2016-10-31 09:30:00,30.34,30.67,30.33,30.62,69226.0,23.3408,23.5947,23.3331,23.5562,69226.0
2016-10-31 09:35:00,30.63,30.72,30.6,30.62,41970.0,23.5639,23.6332,23.5409,23.5562,41970.0
2016-10-31 09:40:00,30.59,30.59,30.45,30.48,63536.0,23.5332,23.5332,23.4255,23.4485,63536.0
2016-10-31 09:45:00,30.5,30.59,30.47,30.57,21839.0,23.4639,23.5332,23.4408,23.5178,21839.0
2016-10-31 09:50:00,30.57,30.63,30.56,30.6,28536.0,23.5178,23.5639,23.5101,23.5409,28536.0
2016-10-31 09:55:00,30.59,30.59,30.55,30.55,14900.0,23.5332,23.5332,23.5024,23.5024,14900.0
2016-10-31 10:00:00,30.55,30.58,30.55,30.57,13566.0,23.5024,23.5255,23.5024,23.5178,13566.0
2016-10-31 10:05:00,30.56,30.58,30.55,30.58,22777.0,23.5101,23.5255,23.5024,23.5255,22777.0
2016-10-31 10:10:00,30.58,30.61,30.58,30.61,7244.0,23.5255,23.5485,23.5255,23.5485,7244.0
2016-10-31 10:15:00,30.6,30.63,30.59,30.59,8783.0,23.5409,23.5639,23.5332,23.5332,8783.0
2016-10-31 10:20:00,30.58,30.65,30.58,30.63,13191.0,23.5255,23.5793,23.5255,23.5639,13191.0
2016-10-31 10:25:00,30.63,30.63,30.63,30.63,3794.0,23.5639,23.5639,23.5639,23.5639,3794.0
2016-10-31 10:30:00,30.63,30.63,30.55,30.55,32248.0,23.5639,23.5639,23.5024,23.5024,32248.0
2016-10-31 10:35:00,30.55,30.55,30.51,30.52,10300.0,23.5024,23.5024,23.4716,23.4793,10300.0
2016-10-31 10:40:00,30.52,30.57,30.52,30.57,23451.0,23.4793,23.5178,23.4793,23.5178,23451.0
2016-10-31 10:45:00,30.58,30.58,30.54,30.57,15000.0,23.5255,23.5255,23.4947,23.5178,15000.0
2016-10-31 10:50:00,30.57,30.65,30.57,30.65,15105.0,23.5178,23.5793,23.5178,23.5793,15105.0
2016-10-31 10:55:00,30.65,30.65,30.58,30.59,20400.0,23.5793,23.5793,23.5255,23.5332,20400.0
2016-10-31 11:00:00,30.59,30.62,30.58,30.6,11200.0,23.5332,23.5562,23.5255,23.5409,11200.0
2016-10-31 11:05:00,30.6,30.61,30.58,30.59,7386.0,23.5409,23.5485,23.5255,23.5332,7386.0
2016-10-31 11:10:00,30.59,30.59,30.53,30.59,16696.0,23.5332,23.5332,23.487,23.5332,16696.0
2016-10-31 11:15:00,30.58,30.6,30.58,30.6,6243.0,23.5255,23.5409,23.5255,23.5409,6243.0
2016-10-31 11:20:00,30.61,30.63,30.58,30.59,21212.0,23.5485,23.5639,23.5255,23.5332,21212.0
2016-10-31 11:25:00,30.59,30.62,30.59,30.62,16688.0,23.5332,23.5562,23.5332,23.5562,16688.0
2016-10-31 11:30:00,30.63,30.68,30.63,30.66,10420.0,23.5639,23.6024,23.5639,23.587,10420.0
2016-10-31 11:35:00,30.66,30.67,30.66,30.66,4800.0,23.587,23.5947,23.587,23.587,4800.0
2016-10-31 11:40:00,30.65,30.67,30.63,30.64,12075.0,23.5793,23.5947,23.5639,23.5716,12075.0
2016-10-31 11:45:00,30.65,30.66,30.65,30.65,5400.0,23.5793,23.587,23.5793,23.5793,5400.0
2016-10-31 11:50:00,30.66,30.67,30.65,30.66,14617.0,23.587,23.5947,23.5793,23.587,14617.0
2016-10-31 11:55:00,30.66,30.68,30.66,30.68,9066.0,23.587,23.6024,23.587,23.6024,9066.0
2016-10-31 12:00:00,30.67,30.68,30.67,30.67,4600.0,23.5947,23.6024,23.5947,23.5947,4600.0
2016-10-31 12:05:00,30.67,30.67,30.64,30.64,7303.0,23.5947,23.5947,23.5716,23.5716,7303.0
2016-10-31 12:10:00,30.63,30.63,30.62,30.62,300.0,23.5639,23.5639,23.5562,23.5562,300.0
2016-10-31 12:15:00,30.63,30.63,30.61,30.62,4263.0,23.5639,23.5639,23.5485,23.5562,4263.0
2016-10-31 12:20:00,30.61,30.61,30.6,30.61,4200.0,23.5485,23.5485,23.5409,23.5485,4200.0
2016-10-31 12:25:00,30.62,30.64,30.62,30.64,2500.0,23.5562,23.5716,23.5562,23.5716,2500.0
2016-10-31 12:30:00,30.64,30.65,30.63,30.65,17423.0,23.5716,23.5793,23.5639,23.5793,17423.0
2016-10-31 12:35:00,30.65,30.67,30.65,30.67,8062.0,23.5793,23.5947,23.5793,23.5947,8062.0
2016-10-31 12:40:00,30.66,30.69,30.64,30.69,24867.0,23.587,23.6101,23.5716,23.6101,24867.0
2016-10-31 12:45:00,30.7,30.72,30.69,30.72,9956.0,23.6178,23.6332,23.6101,23.6332,9956.0
2016-10-31 12:50:00,30.72,30.72,30.69,30.71,5232.0,23.6332,23.6332,23.6101,23.6255,5232.0
2016-10-31 12:55:00,30.7,30.72,30.69,30.71,6400.0,23.6178,23.6332,23.6101,23.6255,6400.0
2016-10-31 13:00:00,30.7,30.73,30.7,30.72,9442.0,23.6178,23.6409,23.6178,23.6332,9442.0
2016-10-31 13:05:00,30.72,30.72,30.72,30.72,1750.0,23.6332,23.6332,23.6332,23.6332,1750.0
2016-10-31 13:10:00,30.72,30.76,30.72,30.76,50986.0,23.6332,23.6639,23.6332,23.6639,50986.0
2016-10-31 13:15:00,30.76,30.77,30.75,30.75,6449.0,23.6639,23.6716,23.6562,23.6562,6449.0
2016-10-31 13:20:00,30.75,30.76,30.74,30.75,19207.0,23.6562,23.6639,23.6486,23.6562,19207.0
2016-10-31 13:25:00,30.75,30.75,30.73,30.73,6497.0,23.6562,23.6562,23.6409,23.6409,6497.0
2016-10-31 13:30:00,30.73,30.74,30.73,30.74,3400.0,23.6409,23.6486,23.6409,23.6486,3400.0
2016-10-31 13:35:00,30.74,30.74,30.74,30.74,1600.0,23.6486,23.6486,23.6486,23.6486,1600.0
2016-10-31 13:40:00,30.74,30.74,30.74,30.74,400.0,23.6486,23.6486,23.6486,23.6486,400.0
2016-10-31 13:45:00,30.74,30.74,30.73,30.73,2800.0,23.6486,23.6486,23.6409,23.6409,2800.0
2016-10-31 13:50:00,30.73,30.73,30.73,30.73,100.0,23.6409,23.6409,23.6409,23.6409,100.0
2016-10-31 13:55:00,30.72,30.72,30.69,30.69,4918.0,23.6332,23.6332,23.6101,23.6101,4918.0
2016-10-31 14:00:00,30.69,30.7,30.69,30.7,6716.0,23.6101,23.6178,23.6101,23.6178,6716.0
2016-10-31 14:05:00,30.7,30.7,30.69,30.69,3500.0,23.6178,23.6178,23.6101,23.6101,3500.0
2016-10-31 14:10:00,30.68,30.68,30.67,30.67,8844.0,23.6024,23.6024,23.5947,23.5947,8844.0
2016-10-31 14:15:00,30.67,30.67,30.64,30.64,4500.0,23.5947,23.5947,23.5716,23.5716,4500.0
2016-10-31 14:20:00,30.65,30.65,30.64,30.64,4801.0,23.5793,23.5793,23.5716,23.5716,4801.0
2016-10-31 14:25:00,30.64,30.65,30.64,30.64,5792.0,23.5716,23.5793,23.5716,23.5716,5792.0
2016-10-31 14:30:00,30.65,30.65,30.65,30.65,1100.0,23.5793,23.5793,23.5793,23.5793,1100.0
2016-10-31 14:35:00,30.65,30.67,30.65,30.67,6000.0,23.5793,23.5947,23.5793,23.5947,6000.0
2016-10-31 14:40:00,30.67,30.67,30.65,30.67,6785.0,23.5947,23.5947,23.5793,23.5947,6785.0
2016-10-31 14:45:00,30.67,30.67,30.66,30.66,2900.0,23.5947,23.5947,23.587,23.587,2900.0
2016-10-31 14:50:00,30.66,30.67,30.65,30.67,4902.0,23.587,23.5947,23.5793,23.5947,4902.0
2016-10-31 14:55:00,30.67,30.68,30.66,30.67,19201.0,23.5947,23.6024,23.587,23.5947,19201.0
2016-10-31 15:00:00,30.67,30.69,30.67,30.69,9757.0,23.5947,23.6101,23.5947,23.6101,9757.0
2016-10-31 15:05:00,30.68,30.68,30.68,30.68,1502.0,23.6024,23.6024,23.6024,23.6024,1502.0
2016-10-31 15:10:00,30.67,30.72,30.67,30.72,18099.0,23.5947,23.6332,23.5947,23.6332,18099.0
2016-10-31 15:15:00,30.73,30.73,30.7,30.71,11415.0,23.6409,23.6409,23.6178,23.6255,11415.0
2016-10-31 15:20:00,30.72,30.72,30.68,30.68,8804.0,23.6332,23.6332,23.6024,23.6024,8804.0
2016-10-31 15:25:00,30.68,30.69,30.67,30.69,11314.0,23.6024,23.6101,23.5947,23.6101,11314.0
2016-10-31 15:30:00,30.68,30.72,30.68,30.7,12743.0,23.6024,23.6332,23.6024,23.6178,12743.0
2016-10-31 15:35:00,30.7,30.72,30.7,30.72,6122.0,23.6178,23.6332,23.6178,23.6332,6122.0
2016-10-31 15:40:00,30.72,30.72,30.7,30.7,5880.0,23.6332,23.6332,23.6178,23.6178,5880.0
2016-10-31 15:45:00,30.7,30.72,30.7,30.72,10961.0,23.6178,23.6332,23.6178,23.6332,10961.0
2016-10-31 15:50:00,30.72,30.72,30.68,30.68,21800.0,23.6332,23.6332,23.6024,23.6024,21800.0
2016-10-31 15:55:00,30.68,30.72,30.67,30.68,82043.0,23.6024,23.6332,23.5947,23.6024,82043.0
2016-11-01 09:30:00,30.85,30.85,30.59,30.75,35167.0,23.7332,23.7332,23.5332,23.6562,35167.0
2016-11-01 09:35:00,30.75,30.77,30.68,30.68,18524.0,23.6562,23.6716,23.6024,23.6024,18524.0
2016-11-01 09:40:00,30.67,30.69,30.66,30.68,6448.0,23.5947,23.6101,23.587,23.6024,6448.0
2016-11-01 09:45:00,30.68,30.69,30.6,30.61,24482.0,23.6024,23.6101,23.5409,23.5485,24482.0
2016-11-01 09:50:00,30.6,30.61,30.53,30.6,21967.0,23.5409,23.5485,23.487,23.5409,21967.0
2016-11-01 09:55:00,30.61,30.68,30.61,30.68,14574.0,23.5485,23.6024,23.5485,23.6024,14574.0
2016-11-01 10:00:00,30.68,30.69,30.64,30.68,17240.0,23.6024,23.6101,23.5716,23.6024,17240.0
2016-11-01 10:05:00,30.67,30.68,30.67,30.67,4200.0,23.5947,23.6024,23.5947,23.5947,4200.0
2016-11-01 10:10:00,30.67,30.67,30.6,30.6,15899.0,23.5947,23.5947,23.5409,23.5409,15899.0
2016-11-01 10:15:00,30.61,30.61,30.58,30.58,5349.0,23.5485,23.5485,23.5255,23.5255,5349.0
2016-11-01 10:20:00,30.59,30.59,30.58,30.58,6492.0,23.5332,23.5332,23.5255,23.5255,6492.0
2016-11-01 10:25:00,30.59,30.59,30.57,30.57,1995.0,23.5332,23.5332,23.5178,23.5178,1995.0
2016-11-01 10:30:00,30.57,30.63,30.56,30.62,12792.0,23.5178,23.5639,23.5101,23.5562,12792.0
2016-11-01 10:35:00,30.61,30.61,30.56,30.56,11800.0,23.5485,23.5485,23.5101,23.5101,11800.0
2016-11-01 10:40:00,30.55,30.56,30.53,30.56,7702.0,23.5024,23.5101,23.487,23.5101,7702.0
2016-11-01 10:45:00,30.56,30.58,30.55,30.58,11601.0,23.5101,23.5255,23.5024,23.5255,11601.0
2016-11-01 10:50:00,30.57,30.58,30.55,30.55,14624.0,23.5178,23.5255,23.5024,23.5024,14624.0
2016-11-01 10:55:00,30.55,30.6,30.55,30.59,11969.0,23.5024,23.5409,23.5024,23.5332,11969.0
2016-11-01 11:00:00,30.6,30.62,30.59,30.59,7019.0,23.5409,23.5562,23.5332,23.5332,7019.0
2016-11-01 11:05:00,30.59,30.59,30.58,30.59,10459.0,23.5332,23.5332,23.5255,23.5332,10459.0
2016-11-01 11:10:00,30.59,30.63,30.59,30.61,11581.0,23.5332,23.5639,23.5332,23.5485,11581.0
2016-11-01 11:15:00,30.6,30.61,30.59,30.6,3100.0,23.5409,23.5485,23.5332,23.5409,3100.0
2016-11-01 11:20:00,30.6,30.61,30.6,30.6,5350.0,23.5409,23.5485,23.5409,23.5409,5350.0
2016-11-01 11:25:00,30.6,30.65,30.59,30.63,11327.0,23.5409,23.5793,23.5332,23.5639,11327.0
2016-11-01 11:30:00,30.62,30.62,30.58,30.59,8800.0,23.5562,23.5562,23.5255,23.5332,8800.0
2016-11-01 11:35:00,30.59,30.63,30.58,30.63,3408.0,23.5332,23.5639,23.5255,23.5639,3408.0
2016-11-01 11:40:00,30.63,30.64,30.6,30.64,10358.0,23.5639,23.5716,23.5409,23.5716,10358.0
2016-11-01 11:45:00,30.64,30.64,30.62,30.62,2200.0,23.5716,23.5716,23.5562,23.5562,2200.0
2016-11-01 11:50:00,30.62,30.62,30.6,30.6,3444.0,23.5562,23.5562,23.5409,23.5409,3444.0
2016-11-01 11:55:00,30.6,30.6,30.58,30.59,8300.0,23.5409,23.5409,23.5255,23.5332,8300.0
2016-11-01 12:00:00,30.59,30.59,30.58,30.59,1769.0,23.5332,23.5332,23.5255,23.5332,1769.0
2016-11-01 12:05:00,30.58,30.58,30.53,30.53,7710.0,23.5255,23.5255,23.487,23.487,7710.0
2016-11-01 12:10:00,30.52,30.52,30.49,30.51,4486.0,23.4793,23.4793,23.4562,23.4716,4486.0
2016-11-01 12:15:00,30.5,30.5,30.47,30.47,9344.0,23.4639,23.4639,23.4408,23.4408,9344.0
2016-11-01 12:20:00,30.47,30.52,30.47,30.52,6891.0,23.4408,23.4793,23.4408,23.4793,6891.0
2016-11-01 12:25:00,30.52,30.53,30.51,30.51,13026.0,23.4793,23.487,23.4716,23.4716,13026.0
2016-11-01 12:30:00,30.51,30.54,30.5,30.54,8894.0,23.4716,23.4947,23.4639,23.4947,8894.0
2016-11-01 12:35:00,30.55,30.57,30.55,30.57,8697.0,23.5024,23.5178,23.5024,23.5178,8697.0
2016-11-01 12:40:00,30.57,30.57,30.52,30.52,4756.0,23.5178,23.5178,23.4793,23.4793,4756.0
2016-11-01 12:45:00,30.53,30.53,30.5,30.5,10939.0,23.487,23.487,23.4639,23.4639,10939.0
2016-11-01 12:50:00,30.5,30.51,30.5,30.51,4685.0,23.4639,23.4716,23.4639,23.4716,4685.0
2016-11-01 12:55:00,30.51,30.51,30.51,30.51,7500.0,23.4716,23.4716,23.4716,23.4716,7500.0
2016-11-01 13:00:00,30.5,30.51,30.49,30.49,6600.0,23.4639,23.4716,23.4562,23.4562,6600.0
2016-11-01 13:05:00,30.49,30.49,30.49,30.49,800.0,23.4562,23.4562,23.4562,23.4562,800.0
2016-11-01 13:10:00,30.49,30.53,30.49,30.53,10265.0,23.4562,23.487,23.4562,23.487,10265.0
2016-11-01 13:15:00,30.52,30.52,30.47,30.48,7996.0,23.4793,23.4793,23.4408,23.4485,7996.0
2016-11-01 13:20:00,30.47,30.47,30.42,30.43,11870.0,23.4408,23.4408,23.4024,23.4101,11870.0
2016-11-01 13:25:00,30.44,30.46,30.44,30.45,6771.0,23.4178,23.4331,23.4178,23.4255,6771.0
2016-11-01 13:30:00,30.44,30.44,30.42,30.44,6050.0,23.4178,23.4178,23.4024,23.4178,6050.0
2016-11-01 13:35:00,30.44,30.44,30.42,30.42,4016.0,23.4178,23.4178,23.4024,23.4024,4016.0
2016-11-01 13:40:00,30.41,30.41,30.35,30.36,8267.0,23.3947,23.3947,23.3485,23.3562,8267.0
2016-11-01 13:45:00,30.35,30.35,30.32,30.33,7646.0,23.3485,23.3485,23.3254,23.3331,7646.0
2016-11-01 13:50:00,30.34,30.35,30.34,30.34,4000.0,23.3408,23.3485,23.3408,23.3408,4000.0
2016-11-01 13:55:00,30.34,30.34,30.33,30.34,8910.0,23.3408,23.3408,23.3331,23.3408,8910.0
2016-11-01 14:00:00,30.34,30.36,30.34,30.35,9200.0,23.3408,23.3562,23.3408,23.3485,9200.0
2016-11-01 14:05:00,30.35,30.35,30.32,30.34,8554.0,23.3485,23.3485,23.3254,23.3408,8554.0
2016-11-01 14:10:00,30.34,30.34,30.28,30.28,12602.0,23.3408,23.3408,23.2947,23.2947,12602.0
2016-11-01 14:15:00,30.28,30.29,30.24,30.25,15616.0,23.2947,23.3024,23.2639,23.2716,15616.0
2016-11-01 14:20:00,30.26,30.28,30.25,30.27,11510.0,23.2793,23.2947,23.2716,23.287,11510.0
2016-11-01 14:25:00,30.27,30.39,30.26,30.37,22694.0,23.287,23.3793,23.2793,23.3639,22694.0
2016-11-01 14:30:00,30.37,30.4,30.36,30.39,10821.0,23.3639,23.387,23.3562,23.3793,10821.0
2016-11-01 14:35:00,30.38,30.4,30.37,30.37,14205.0,23.3716,23.387,23.3639,23.3639,14205.0
2016-11-01 14:40:00,30.37,30.37,30.32,30.35,9051.0,23.3639,23.3639,23.3254,23.3485,9051.0
2016-11-01 14:45:00,30.34,30.34,30.31,30.31,7154.0,23.3408,23.3408,23.3178,23.3178,7154.0
2016-11-01 14:50:00,30.31,30.33,30.3,30.33,13341.0,23.3178,23.3331,23.3101,23.3331,13341.0
2016-11-01 14:55:00,30.34,30.37,30.32,30.32,6094.0,23.3408,23.3639,23.3254,23.3254,6094.0
2016-11-01 15:00:00,30.31,30.33,30.29,30.32,11612.0,23.3178,23.3331,23.3024,23.3254,11612.0
2016-11-01 15:05:00,30.32,30.36,30.32,30.35,8396.0,23.3254,23.3562,23.3254,23.3485,8396.0
2016-11-01 15:10:00,30.35,30.35,30.32,30.33,15200.0,23.3485,23.3485,23.3254,23.3331,15200.0
2016-11-01 15:15:00,30.32,30.4,30.32,30.39,14500.0,23.3254,23.387,23.3254,23.3793,14500.0
2016-11-01 15:20:00,30.39,30.39,30.34,30.34,22834.0,23.3793,23.3793,23.3408,23.3408,22834.0
2016-11-01 15:25:00,30.34,30.42,30.34,30.42,34375.0,23.3408,23.4024,23.3408,23.4024,34375.0
2016-11-01 15:30:00,30.42,30.42,30.4,30.41,26224.0,23.4024,23.4024,23.387,23.3947,26224.0
2016-11-01 15:35:00,30.42,30.45,30.42,30.45,15721.0,23.4024,23.4255,23.4024,23.4255,15721.0
2016-11-01 15:40:00,30.44,30.45,30.41,30.42,18066.0,23.4178,23.4255,23.3947,23.4024,18066.0
2016-11-01 15:45:00,30.43,30.5,30.43,30.49,37590.0,23.4101,23.4639,23.4101,23.4562,37590.0
2016-11-01 15:50:00,30.49,30.5,30.47,30.5,34171.0,23.4562,23.4639,23.4408,23.4639,34171.0
2016-11-01 15:55:00,30.5,30.5,30.47,30.48,51704.0,23.4639,23.4639,23.4408,23.4485,51704.0
2016-11-02 09:30:00,30.53,30.54,30.45,30.5,25535.0,23.487,23.4947,23.4255,23.4639,25535.0
2016-11-02 09:35:00,30.51,30.63,30.5,30.62,24152.0,23.4716,23.5639,23.4639,23.5562,24152.0
2016-11-02 09:40:00,30.61,30.62,30.56,30.58,15836.0,23.5485,23.5562,23.5101,23.5255,15836.0
2016-11-02 09:45:00,30.59,30.67,30.59,30.65,16282.0,23.5332,23.5947,23.5332,23.5793,16282.0
2016-11-02 09:50:00,30.65,30.66,30.6,30.6,11372.0,23.5793,23.587,23.5409,23.5409,11372.0
2016-11-02 09:55:00,30.6,30.63,30.59,30.61,9559.0,23.5409,23.5639,23.5332,23.5485,9559.0
2016-11-02 10:00:00,30.6,30.62,30.56,30.6,14700.0,23.5409,23.5562,23.5101,23.5409,14700.0
2016-11-02 10:05:00,30.59,30.59,30.58,30.59,6155.0,23.5332,23.5332,23.5255,23.5332,6155.0
2016-11-02 10:10:00,30.59,30.6,30.58,30.58,2500.0,23.5332,23.5409,23.5255,23.5255,2500.0
2016-11-02 10:15:00,30.58,30.6,30.57,30.58,8200.0,23.5255,23.5409,23.5178,23.5255,8200.0
2016-11-02 10:20:00,30.57,30.58,30.52,30.52,10708.0,23.5178,23.5255,23.4793,23.4793,10708.0
2016-11-02 10:25:00,30.51,30.55,30.51,30.55,4829.0,23.4716,23.5024,23.4716,23.5024,4829.0
2016-11-02 10:30:00,30.56,30.56,30.51,30.53,12200.0,23.5101,23.5101,23.4716,23.487,12200.0
2016-11-02 10:35:00,30.53,30.59,30.53,30.59,4186.0,23.487,23.5332,23.487,23.5332,4186.0
2016-11-02 10:40:00,30.59,30.59,30.55,30.55,8898.0,23.5332,23.5332,23.5024,23.5024,8898.0
2016-11-02 10:45:00,30.55,30.59,30.53,30.59,4964.0,23.5024,23.5332,23.487,23.5332,4964.0
2016-11-02 10:50:00,30.58,30.59,30.55,30.58,5712.0,23.5255,23.5332,23.5024,23.5255,5712.0
2016-11-02 10:55:00,30.59,30.6,30.58,30.58,13297.0,23.5332,23.5409,23.5255,23.5255,13297.0
2016-11-02 11:00:00,30.58,30.59,30.54,30.54,17549.0,23.5255,23.5332,23.4947,23.4947,17549.0
2016-11-02 11:05:00,30.54,30.55,30.53,30.55,6043.0,23.4947,23.5024,23.487,23.5024,6043.0
2016-11-02 11:10:00,30.56,30.62,30.55,30.62,11531.0,23.5101,23.5562,23.5024,23.5562,11531.0
2016-11-02 11:15:00,30.62,30.64,30.61,30.63,20761.0,23.5562,23.5716,23.5485,23.5639,20761.0
2016-11-02 11:20:00,30.63,30.64,30.63,30.63,4010.0,23.5639,23.5716,23.5639,23.5639,4010.0
2016-11-02 11:25:00,30.63,30.64,30.6,30.6,5275.0,23.5639,23.5716,23.5409,23.5409,5275.0
2016-11-02 11:30:00,30.6,30.6,30.56,30.56,7500.0,23.5409,23.5409,23.5101,23.5101,7500.0
2016-11-02 11:35:00,30.56,30.56,30.52,30.55,6800.0,23.5101,23.5101,23.4793,23.5024,6800.0
2016-11-02 11:40:00,30.55,30.55,30.53,30.55,6428.0,23.5024,23.5024,23.487,23.5024,6428.0
2016-11-02 11:45:00,30.56,30.56,30.5,30.52,19389.0,23.5101,23.5101,23.4639,23.4793,19389.0
2016-11-02 11:50:00,30.51,30.52,30.48,30.48,13087.0,23.4716,23.4793,23.4485,23.4485,13087.0
2016-11-02 11:55:00,30.48,30.51,30.48,30.49,25340.0,23.4485,23.4716,23.4485,23.4562,25340.0
2016-11-02 12:00:00,30.48,30.49,30.47,30.47,8816.0,23.4485,23.4562,23.4408,23.4408,8816.0
2016-11-02 12:05:00,30.47,30.51,30.45,30.51,18946.0,23.4408,23.4716,23.4255,23.4716,18946.0
2016-11-02 12:10:00,30.51,30.55,30.5,30.52,10298.0,23.4716,23.5024,23.4639,23.4793,10298.0
2016-11-02 12:15:00,30.52,30.55,30.52,30.54,7100.0,23.4793,23.5024,23.4793,23.4947,7100.0
2016-11-02 12:20:00,30.53,30.55,30.5,30.51,10179.0,23.487,23.5024,23.4639,23.4716,10179.0
2016-11-02 12:25:00,30.51,30.52,30.5,30.5,14751.0,23.4716,23.4793,23.4639,23.4639,14751.0
2016-11-02 12:30:00,30.5,30.5,30.47,30.47,4936.0,23.4639,23.4639,23.4408,23.4408,4936.0
2016-11-02 12:35:00,30.47,30.47,30.43,30.44,7900.0,23.4408,23.4408,23.4101,23.4178,7900.0
2016-11-02 12:40:00,30.45,30.45,30.41,30.42,40991.0,23.4255,23.4255,23.3947,23.4024,40991.0
2016-11-02 12:45:00,30.43,30.46,30.43,30.45,2200.0,23.4101,23.4331,23.4101,23.4255,2200.0
2016-11-02 12:50:00,30.45,30.45,30.41,30.42,18246.0,23.4255,23.4255,23.3947,23.4024,18246.0
2016-11-02 12:55:00,30.43,30.43,30.4,30.41,12166.0,23.4101,23.4101,23.387,23.3947,12166.0
2016-11-02 13:00:00,30.41,30.43,30.39,30.39,5400.0,23.3947,23.4101,23.3793,23.3793,5400.0
2016-11-02 13:05:00,30.39,30.39,30.38,30.39,11836.0,23.3793,23.3793,23.3716,23.3793,11836.0
2016-11-02 13:10:00,30.4,30.4,30.33,30.35,10856.0,23.387,23.387,23.3331,23.3485,10856.0
2016-11-02 13:15:00,30.34,30.34,30.33,30.33,5708.0,23.3408,23.3408,23.3331,23.3331,5708.0
2016-11-02 13:20:00,30.34,30.39,30.34,30.39,7900.0,23.3408,23.3793,23.3408,23.3793,7900.0
2016-11-02 13:25:00,30.38,30.41,30.38,30.39,30768.0,23.3716,23.3947,23.3716,23.3793,30768.0
2016-11-02 13:30:00,30.38,30.4,30.37,30.4,26177.0,23.3716,23.387,23.3639,23.387,26177.0
2016-11-02 13:35:00,30.4,30.4,30.4,30.4,7870.0,23.387,23.387,23.387,23.387,7870.0
2016-11-02 13:40:00,30.4,30.41,30.4,30.4,25254.0,23.387,23.3947,23.387,23.387,25254.0
2016-11-02 13:45:00,30.4,30.41,30.4,30.4,3800.0,23.387,23.3947,23.387,23.387,3800.0
2016-11-02 13:50:00,30.39,30.41,30.39,30.41,14444.0,23.3793,23.3947,23.3793,23.3947,14444.0
2016-11-02 13:55:00,30.41,30.42,30.41,30.41,8324.0,23.3947,23.4024,23.3947,23.3947,8324.0
2016-11-02 14:00:00,30.41,30.42,30.3,30.35,34061.0,23.3947,23.4024,23.3101,23.3485,34061.0
2016-11-02 14:05:00,30.36,30.36,30.24,30.24,27758.0,23.3562,23.3562,23.2639,23.2639,27758.0
2016-11-02 14:10:00,30.25,30.39,30.25,30.39,14800.0,23.2716,23.3793,23.2716,23.3793,14800.0
2016-11-02 14:15:00,30.38,30.44,30.36,30.43,16727.0,23.3716,23.4178,23.3562,23.4101,16727.0
2016-11-02 14:20:00,30.43,30.5,30.41,30.47,22905.0,23.4101,23.4639,23.3947,23.4408,22905.0
2016-11-02 14:25:00,30.47,30.49,30.43,30.46,27779.0,23.4408,23.4562,23.4101,23.4331,27779.0
2016-11-02 14:30:00,30.45,30.47,30.42,30.44,6713.0,23.4255,23.4408,23.4024,23.4178,6713.0
2016-11-02 14:35:00,30.45,30.49,30.44,30.44,16157.0,23.4255,23.4562,23.4178,23.4178,16157.0
2016-11-02 14:40:00,30.44,30.45,30.41,30.42,8178.0,23.4178,23.4255,23.3947,23.4024,8178.0
2016-11-02 14:45:00,30.42,30.43,30.38,30.39,10462.0,23.4024,23.4101,23.3716,23.3793,10462.0
2016-11-02 14:50:00,30.37,30.4,30.36,30.38,10831.0,23.3639,23.387,23.3562,23.3716,10831.0
2016-11-02 14:55:00,30.37,30.4,30.37,30.38,4151.0,23.3639,23.387,23.3639,23.3716,4151.0
2016-11-02 15:00:00,30.37,30.42,30.36,30.42,7995.0,23.3639,23.4024,23.3562,23.4024,7995.0
2016-11-02 15:05:00,30.42,30.42,30.39,30.4,8884.0,23.4024,23.4024,23.3793,23.387,8884.0
2016-11-02 15:10:00,30.4,30.4,30.36,30.38,8600.0,23.387,23.387,23.3562,23.3716,8600.0
2016-11-02 15:15:00,30.38,30.4,30.38,30.4,14814.0,23.3716,23.387,23.3716,23.387,14814.0
2016-11-02 15:20:00,30.4,30.44,30.4,30.44,13531.0,23.387,23.4178,23.387,23.4178,13531.0
2016-11-02 15:25:00,30.45,30.47,30.45,30.47,27200.0,23.4255,23.4408,23.4255,23.4408,27200.0
2016-11-02 15:30:00,30.48,30.49,30.45,30.46,16192.0,23.4485,23.4562,23.4255,23.4331,16192.0
2016-11-02 15:35:00,30.46,30.46,30.42,30.42,12301.0,23.4331,23.4331,23.4024,23.4024,12301.0
2016-11-02 15:40:00,30.42,30.45,30.42,30.44,7299.0,23.4024,23.4255,23.4024,23.4178,7299.0
2016-11-02 15:45:00,30.44,30.46,30.41,30.43,10311.0,23.4178,23.4331,23.3947,23.4101,10311.0
2016-11-02 15:50:00,30.44,30.44,30.38,30.39,21376.0,23.4178,23.4178,23.3716,23.3793,21376.0
2016-11-02 15:55:00,30.38,30.43,30.35,30.4,65564.0,23.3716,23.4101,23.3485,23.387,65564.0
2016-11-03 09:30:00,30.45,30.56,30.41,30.51,43509.0,23.4255,23.5101,23.3947,23.4716,43509.0
2016-11-03 09:35:00,30.51,30.55,30.5,30.52,14419.0,23.4716,23.5024,23.4639,23.4793,14419.0
2016-11-03 09:40:00,30.51,30.52,30.45,30.45,23426.0,23.4716,23.4793,23.4255,23.4255,23426.0
2016-11-03 09:45:00,30.44,30.44,30.37,30.41,8561.0,23.4178,23.4178,23.3639,23.3947,8561.0
2016-11-03 09:50:00,30.4,30.44,30.39,30.42,22222.0,23.387,23.4178,23.3793,23.4024,22222.0
2016-11-03 09:55:00,30.42,30.46,30.39,30.4,12982.0,23.4024,23.4331,23.3793,23.387,12982.0
2016-11-03 10:00:00,30.39,30.41,30.36,30.4,20253.0,23.3793,23.3947,23.3562,23.387,20253.0
2016-11-03 10:05:00,30.4,30.46,30.4,30.41,22070.0,23.387,23.4331,23.387,23.3947,22070.0
2016-11-03 10:10:00,30.41,30.43,30.39,30.43,11462.0,23.3947,23.4101,23.3793,23.4101,11462.0
2016-11-03 10:15:00,30.41,30.42,30.38,30.42,14296.0,23.3947,23.4024,23.3716,23.4024,14296.0
2016-11-03 10:20:00,30.42,30.48,30.42,30.46,21457.0,23.4024,23.4485,23.4024,23.4331,21457.0
2016-11-03 10:25:00,30.47,30.49,30.46,30.49,5461.0,23.4408,23.4562,23.4331,23.4562,5461.0
2016-11-03 10:30:00,30.49,30.5,30.47,30.5,5518.0,23.4562,23.4639,23.4408,23.4639,5518.0
2016-11-03 10:35:00,30.49,30.49,30.48,30.48,7388.0,23.4562,23.4562,23.4485,23.4485,7388.0
2016-11-03 10:40:00,30.47,30.5,30.45,30.49,7971.0,23.4408,23.4639,23.4255,23.4562,7971.0
2016-11-03 10:45:00,30.49,30.5,30.47,30.5,3000.0,23.4562,23.4639,23.4408,23.4639,3000.0
2016-11-03 10:50:00,30.5,30.5,30.48,30.49,4000.0,23.4639,23.4639,23.4485,23.4562,4000.0
2016-11-03 10:55:00,30.5,30.51,30.49,30.5,4900.0,23.4639,23.4716,23.4562,23.4639,4900.0
2016-11-03 11:00:00,30.5,30.5,30.47,30.48,8707.0,23.4639,23.4639,23.4408,23.4485,8707.0
2016-11-03 11:05:00,30.48,30.48,30.45,30.46,24629.0,23.4485,23.4485,23.4255,23.4331,24629.0
2016-11-03 11:10:00,30.45,30.47,30.44,30.44,9226.0,23.4255,23.4408,23.4178,23.4178,9226.0
2016-11-03 11:15:00,30.44,30.45,30.43,30.45,5893.0,23.4178,23.4255,23.4101,23.4255,5893.0
2016-11-03 11:20:00,30.45,30.46,30.43,30.44,5419.0,23.4255,23.4331,23.4101,23.4178,5419.0
2016-11-03 11:25:00,30.43,30.45,30.43,30.45,5929.0,23.4101,23.4255,23.4101,23.4255,5929.0
2016-11-03 11:30:00,30.45,30.45,30.44,30.45,8853.0,23.4255,23.4255,23.4178,23.4255,8853.0
2016-11-03 11:35:00,30.46,30.49,30.46,30.49,7400.0,23.4331,23.4562,23.4331,23.4562,7400.0
2016-11-03 11:40:00,30.48,30.48,30.43,30.44,2255.0,23.4485,23.4485,23.4101,23.4178,2255.0
2016-11-03 11:45:00,30.44,30.46,30.44,30.45,2200.0,23.4178,23.4331,23.4178,23.4255,2200.0
2016-11-03 11:50:00,30.46,30.48,30.46,30.48,3600.0,23.4331,23.4485,23.4331,23.4485,3600.0
2016-11-03 11:55:00,30.46,30.47,30.43,30.44,14200.0,23.4331,23.4408,23.4101,23.4178,14200.0
2016-11-03 12:00:00,30.44,30.46,30.44,30.44,5100.0,23.4178,23.4331,23.4178,23.4178,5100.0
2016-11-03 12:05:00,30.44,30.44,30.38,30.39,18819.0,23.4178,23.4178,23.3716,23.3793,18819.0
2016-11-03 12:10:00,30.39,30.39,30.36,30.36,14200.0,23.3793,23.3793,23.3562,23.3562,14200.0
2016-11-03 12:15:00,30.36,30.36,30.34,30.34,20531.0,23.3562,23.3562,23.3408,23.3408,20531.0
2016-11-03 12:20:00,30.33,30.35,30.33,30.35,22037.0,23.3331,23.3485,23.3331,23.3485,22037.0
2016-11-03 12:25:00,30.34,30.35,30.33,30.33,17362.0,23.3408,23.3485,23.3331,23.3331,17362.0
2016-11-03 12:30:00,30.33,30.33,30.29,30.31,29589.0,23.3331,23.3331,23.3024,23.3178,29589.0
2016-11-03 12:35:00,30.3,30.32,30.3,30.31,4900.0,23.3101,23.3254,23.3101,23.3178,4900.0
2016-11-03 12:40:00,30.31,30.33,30.28,30.3,10700.0,23.3178,23.3331,23.2947,23.3101,10700.0
2016-11-03 12:45:00,30.3,30.31,30.27,30.27,15065.0,23.3101,23.3178,23.287,23.287,15065.0
2016-11-03 12:50:00,30.27,30.3,30.27,30.3,11368.0,23.287,23.3101,23.287,23.3101,11368.0
2016-11-03 12:55:00,30.3,30.33,30.3,30.33,11200.0,23.3101,23.3331,23.3101,23.3331,11200.0
2016-11-03 13:00:00,30.32,30.32,30.29,30.29,3961.0,23.3254,23.3254,23.3024,23.3024,3961.0
2016-11-03 13:05:00,30.29,30.3,30.29,30.29,6100.0,23.3024,23.3101,23.3024,23.3024,6100.0
2016-11-03 13:10:00,30.3,30.3,30.28,30.28,4682.0,23.3101,23.3101,23.2947,23.2947,4682.0
2016-11-03 13:15:00,30.29,30.3,30.28,30.29,2988.0,23.3024,23.3101,23.2947,23.3024,2988.0
2016-11-03 13:20:00,30.27,30.3,30.27,30.3,2294.0,23.287,23.3101,23.287,23.3101,2294.0
2016-11-03 13:25:00,30.3,30.33,30.3,30.31,13175.0,23.3101,23.3331,23.3101,23.3178,13175.0
2016-11-03 13:30:00,30.31,30.33,30.31,30.33,38086.0,23.3178,23.3331,23.3178,23.3331,38086.0
2016-11-03 13:35:00,30.33,30.33,30.3,30.3,2072.0,23.3331,23.3331,23.3101,23.3101,2072.0
2016-11-03 13:40:00,30.31,30.34,30.31,30.32,7200.0,23.3178,23.3408,23.3178,23.3254,7200.0
2016-11-03 13:45:00,30.32,30.32,30.32,30.32,1843.0,23.3254,23.3254,23.3254,23.3254,1843.0
2016-11-03 13:50:00,30.32,30.32,30.29,30.3,7025.0,23.3254,23.3254,23.3024,23.3101,7025.0
2016-11-03 13:55:00,30.29,30.29,30.27,30.28,13763.0,23.3024,23.3024,23.287,23.2947,13763.0
2016-11-03 14:00:00,30.28,30.28,30.25,30.27,9610.0,23.2947,23.2947,23.2716,23.287,9610.0
2016-11-03 14:05:00,30.27,30.27,30.25,30.25,13988.0,23.287,23.287,23.2716,23.2716,13988.0
2016-11-03 14:10:00,30.26,30.32,30.26,30.32,8000.0,23.2793,23.3254,23.2793,23.3254,8000.0
2016-11-03 14:15:00,30.32,30.32,30.28,30.28,5810.0,23.3254,23.3254,23.2947,23.2947,5810.0
2016-11-03 14:20:00,30.27,30.32,30.27,30.3,8302.0,23.287,23.3254,23.287,23.3101,8302.0
2016-11-03 14:25:00,30.3,30.32,30.28,30.29,11923.0,23.3101,23.3254,23.2947,23.3024,11923.0
2016-11-03 14:30:00,30.3,30.3,30.27,30.27,5906.0,23.3101,23.3101,23.287,23.287,5906.0
2016-11-03 14:35:00,30.27,30.31,30.27,30.27,11590.0,23.287,23.3178,23.287,23.287,11590.0
2016-11-03 14:40:00,30.27,30.27,30.26,30.26,5739.0,23.287,23.287,23.2793,23.2793,5739.0
2016-11-03 14:45:00,30.25,30.28,30.25,30.28,9728.0,23.2716,23.2947,23.2716,23.2947,9728.0
2016-11-03 14:50:00,30.3,30.32,30.3,30.31,36691.0,23.3101,23.3254,23.3101,23.3178,36691.0
2016-11-03 14:55:00,30.32,30.32,30.31,30.32,6715.0,23.3254,23.3254,23.3178,23.3254,6715.0
2016-11-03 15:00:00,30.33,30.33,30.33,30.33,4461.0,23.3331,23.3331,23.3331,23.3331,4461.0
2016-11-03 15:05:00,30.33,30.33,30.29,30.29,7780.0,23.3331,23.3331,23.3024,23.3024,7780.0
2016-11-03 15:10:00,30.28,30.3,30.28,30.3,9276.0,23.2947,23.3101,23.2947,23.3101,9276.0
2016-11-03 15:15:00,30.3,30.31,30.29,30.29,11375.0,23.3101,23.3178,23.3024,23.3024,11375.0
2016-11-03 15:20:00,30.29,30.32,30.29,30.31,7000.0,23.3024,23.3254,23.3024,23.3178,7000.0
2016-11-03 15:25:00,30.31,30.31,30.3,30.31,2900.0,23.3178,23.3178,23.3101,23.3178,2900.0
2016-11-03 15:30:00,30.31,30.31,30.25,30.25,17884.0,23.3178,23.3178,23.2716,23.2716,17884.0
2016-11-03 15:35:00,30.25,30.27,30.25,30.27,23111.0,23.2716,23.287,23.2716,23.287,23111.0
2016-11-03 15:40:00,30.27,30.27,30.25,30.25,18617.0,23.287,23.287,23.2716,23.2716,18617.0
2016-11-03 15:45:00,30.25,30.3,30.25,30.26,37256.0,23.2716,23.3101,23.2716,23.2793,37256.0
2016-11-03 15:50:00,30.26,30.29,30.26,30.29,20243.0,23.2793,23.3024,23.2793,23.3024,20243.0
2016-11-03 15:55:00,30.3,30.33,30.3,30.32,85218.0,23.3101,23.3331,23.3101,23.3254,85218.0
2016-11-04 09:30:00,29.98,30.49,29.7,30.42,100746.0,23.0639,23.4562,22.8485,23.4024,100746.0
2016-11-04 09:35:00,30.41,30.47,30.41,30.45,25278.0,23.3947,23.4408,23.3947,23.4255,25278.0
2016-11-04 09:40:00,30.44,30.44,30.38,30.38,29751.0,23.4178,23.4178,23.3716,23.3716,29751.0
2016-11-04 09:45:00,30.38,30.41,30.35,30.35,18600.0,23.3716,23.3947,23.3485,23.3485,18600.0
2016-11-04 09:50:00,30.34,30.42,30.32,30.41,63130.0,23.3408,23.4024,23.3254,23.3947,63130.0
2016-11-04 09:55:00,30.4,30.4,30.27,30.31,36687.0,23.387,23.387,23.287,23.3178,36687.0
2016-11-04 10:00:00,30.32,30.39,30.32,30.35,22011.0,23.3254,23.3793,23.3254,23.3485,22011.0
2016-11-04 10:05:00,30.34,30.4,30.34,30.38,10704.0,23.3408,23.387,23.3408,23.3716,10704.0
2016-11-04 10:10:00,30.39,30.42,30.35,30.35,14807.0,23.3793,23.4024,23.3485,23.3485,14807.0
2016-11-04 10:15:00,30.36,30.41,30.34,30.41,16367.0,23.3562,23.3947,23.3408,23.3947,16367.0
2016-11-04 10:20:00,30.39,30.42,30.39,30.4,7208.0,23.3793,23.4024,23.3793,23.387,7208.0
2016-11-04 10:25:00,30.4,30.43,30.39,30.42,8011.0,23.387,23.4101,23.3793,23.4024,8011.0
2016-11-04 10:30:00,30.41,30.42,30.39,30.41,16817.0,23.3947,23.4024,23.3793,23.3947,16817.0
2016-11-04 10:35:00,30.4,30.41,30.38,30.41,15922.0,23.387,23.3947,23.3716,23.3947,15922.0
2016-11-04 10:40:00,30.41,30.47,30.41,30.45,20485.0,23.3947,23.4408,23.3947,23.4255,20485.0
2016-11-04 10:45:00,30.46,30.47,30.42,30.42,6730.0,23.4331,23.4408,23.4024,23.4024,6730.0
2016-11-04 10:50:00,30.42,30.42,30.39,30.4,9076.0,23.4024,23.4024,23.3793,23.387,9076.0
2016-11-04 10:55:00,30.4,30.41,30.36,30.38,14114.0,23.387,23.3947,23.3562,23.3716,14114.0
2016-11-04 11:00:00,30.37,30.4,30.36,30.39,9405.0,23.3639,23.387,23.3562,23.3793,9405.0
2016-11-04 11:05:00,30.39,30.4,30.35,30.36,15366.0,23.3793,23.387,23.3485,23.3562,15366.0
2016-11-04 11:10:00,30.36,30.38,30.35,30.38,8701.0,23.3562,23.3716,23.3485,23.3716,8701.0
2016-11-04 11:15:00,30.38,30.41,30.36,30.4,15147.0,23.3716,23.3947,23.3562,23.387,15147.0
2016-11-04 11:20:00,30.4,30.41,30.38,30.4,10351.0,23.387,23.3947,23.3716,23.387,10351.0
2016-11-04 11:25:00,30.39,30.4,30.39,30.4,5300.0,23.3793,23.387,23.3793,23.387,5300.0
2016-11-04 11:30:00,30.39,30.39,30.35,30.36,11097.0,23.3793,23.3793,23.3485,23.3562,11097.0
2016-11-04 11:35:00,30.36,30.36,30.34,30.35,6579.0,23.3562,23.3562,23.3408,23.3485,6579.0
2016-11-04 11:40:00,30.34,30.37,30.33,30.37,12596.0,23.3408,23.3639,23.3331,23.3639,12596.0
2016-11-04 11:45:00,30.37,30.38,30.35,30.37,5962.0,23.3639,23.3716,23.3485,23.3639,5962.0
2016-11-04 11:50:00,30.35,30.36,30.33,30.36,2400.0,23.3485,23.3562,23.3331,23.3562,2400.0
2016-11-04 11:55:00,30.36,30.37,30.33,30.35,3565.0,23.3562,23.3639,23.3331,23.3485,3565.0
2016-11-04 12:00:00,30.36,30.39,30.36,30.39,5278.0,23.3562,23.3793,23.3562,23.3793,5278.0
2016-11-04 12:05:00,30.39,30.42,30.39,30.42,32895.0,23.3793,23.4024,23.3793,23.4024,32895.0
2016-11-04 12:10:00,30.43,30.43,30.41,30.41,4421.0,23.4101,23.4101,23.3947,23.3947,4421.0
2016-11-04 12:15:00,30.42,30.45,30.42,30.43,16957.0,23.4024,23.4255,23.4024,23.4101,16957.0
2016-11-04 12:20:00,30.43,30.44,30.43,30.44,1000.0,23.4101,23.4178,23.4101,23.4178,1000.0
2016-11-04 12:25:00,30.45,30.45,30.44,30.44,8335.0,23.4255,23.4255,23.4178,23.4178,8335.0
2016-11-04 12:30:00,30.44,30.47,30.43,30.45,14120.0,23.4178,23.4408,23.4101,23.4255,14120.0
2016-11-04 12:35:00,30.45,30.45,30.42,30.42,5243.0,23.4255,23.4255,23.4024,23.4024,5243.0
2016-11-04 12:40:00,30.43,30.44,30.43,30.44,2043.0,23.4101,23.4178,23.4101,23.4178,2043.0
2016-11-04 12:45:00,30.42,30.45,30.42,30.44,5800.0,23.4024,23.4255,23.4024,23.4178,5800.0
2016-11-04 12:50:00,30.44,30.44,30.4,30.41,22186.0,23.4178,23.4178,23.387,23.3947,22186.0
2016-11-04 12:55:00,30.41,30.45,30.41,30.45,3362.0,23.3947,23.4255,23.3947,23.4255,3362.0
2016-11-04 13:00:00,30.45,30.45,30.44,30.44,3604.0,23.4255,23.4255,23.4178,23.4178,3604.0
2016-11-04 13:05:00,30.44,30.44,30.43,30.43,4980.0,23.4178,23.4178,23.4101,23.4101,4980.0
2016-11-04 13:10:00,30.43,30.43,30.4,30.43,10150.0,23.4101,23.4101,23.387,23.4101,10150.0
2016-11-04 13:15:00,30.43,30.45,30.43,30.44,16243.0,23.4101,23.4255,23.4101,23.4178,16243.0
2016-11-04 13:20:00,30.43,30.43,30.42,30.42,2187.0,23.4101,23.4101,23.4024,23.4024,2187.0
2016-11-04 13:25:00,30.42,30.42,30.4,30.4,1900.0,23.4024,23.4024,23.387,23.387,1900.0
2016-11-04 13:30:00,30.4,30.41,30.4,30.41,3945.0,23.387,23.3947,23.387,23.3947,3945.0
2016-11-04 13:35:00,30.41,30.43,30.41,30.43,11911.0,23.3947,23.4101,23.3947,23.4101,11911.0
2016-11-04 13:40:00,30.44,30.44,30.42,30.42,4561.0,23.4178,23.4178,23.4024,23.4024,4561.0
2016-11-04 13:45:00,30.42,30.42,30.41,30.42,4762.0,23.4024,23.4024,23.3947,23.4024,4762.0
2016-11-04 13:50:00,30.41,30.42,30.41,30.42,18826.0,23.3947,23.4024,23.3947,23.4024,18826.0
2016-11-04 13:55:00,30.43,30.44,30.43,30.44,1300.0,23.4101,23.4178,23.4101,23.4178,1300.0
2016-11-04 14:00:00,30.44,30.44,30.42,30.42,6039.0,23.4178,23.4178,23.4024,23.4024,6039.0
2016-11-04 14:05:00,30.42,30.43,30.4,30.41,50286.0,23.4024,23.4101,23.387,23.3947,50286.0
2016-11-04 14:10:00,30.4,30.41,30.39,30.4,21638.0,23.387,23.3947,23.3793,23.387,21638.0
2016-11-04 14:15:00,30.4,30.41,30.4,30.4,8100.0,23.387,23.3947,23.387,23.387,8100.0
2016-11-04 14:20:00,30.41,30.41,30.41,30.41,100.0,23.3947,23.3947,23.3947,23.3947,100.0
2016-11-04 14:25:00,30.4,30.42,30.4,30.42,40192.0,23.387,23.4024,23.387,23.4024,40192.0
2016-11-04 14:30:00,30.41,30.41,30.38,30.4,24580.0,23.3947,23.3947,23.3716,23.387,24580.0
2016-11-04 14:35:00,30.4,30.4,30.35,30.35,19228.0,23.387,23.387,23.3485,23.3485,19228.0
2016-11-04 14:40:00,30.35,30.35,30.35,30.35,1700.0,23.3485,23.3485,23.3485,23.3485,1700.0
2016-11-04 14:45:00,30.35,30.35,30.32,30.33,14675.0,23.3485,23.3485,23.3254,23.3331,14675.0
2016-11-04 14:50:00,30.33,30.34,30.31,30.31,3300.0,23.3331,23.3408,23.3178,23.3178,3300.0
2016-11-04 14:55:00,30.3,30.31,30.28,30.31,13790.0,23.3101,23.3178,23.2947,23.3178,13790.0
2016-11-04 15:00:00,30.3,30.3,30.28,30.29,9299.0,23.3101,23.3101,23.2947,23.3024,9299.0
2016-11-04 15:05:00,30.3,30.3,30.27,30.27,2900.0,23.3101,23.3101,23.287,23.287,2900.0
2016-11-04 15:10:00,30.27,30.29,30.26,30.29,14175.0,23.287,23.3024,23.2793,23.3024,14175.0
2016-11-04 15:15:00,30.29,30.3,30.27,30.27,4028.0,23.3024,23.3101,23.287,23.287,4028.0
2016-11-04 15:20:00,30.27,30.28,30.27,30.28,2381.0,23.287,23.2947,23.287,23.2947,2381.0
2016-11-04 15:25:00,30.28,30.28,30.25,30.25,16572.0,23.2947,23.2947,23.2716,23.2716,16572.0
2016-11-04 15:30:00,30.26,30.27,30.23,30.23,37283.0,23.2793,23.287,23.2562,23.2562,37283.0
2016-11-04 15:35:00,30.23,30.24,30.2,30.22,25611.0,23.2562,23.2639,23.2331,23.2485,25611.0
2016-11-04 15:40:00,30.23,30.27,30.23,30.25,14622.0,23.2562,23.287,23.2562,23.2716,14622.0
2016-11-04 15:45:00,30.25,30.25,30.2,30.22,26379.0,23.2716,23.2716,23.2331,23.2485,26379.0
2016-11-04 15:50:00,30.22,30.22,30.17,30.2,69362.0,23.2485,23.2485,23.21,23.2331,69362.0
2016-11-04 15:55:00,30.21,30.22,30.19,30.19,37479.0,23.2408,23.2485,23.2254,23.2254,37479.0
2016-11-07 09:30:00,30.65,30.74,30.61,30.63,36921.0,23.5793,23.6486,23.5485,23.5639,36921.0
2016-11-07 09:35:00,30.62,30.73,30.62,30.72,38698.0,23.5562,23.6409,23.5562,23.6332,38698.0
2016-11-07 09:40:00,30.72,30.74,30.72,30.73,19283.0,23.6332,23.6486,23.6332,23.6409,19283.0
2016-11-07 09:45:00,30.73,30.73,30.67,30.7,25301.0,23.6409,23.6409,23.5947,23.6178,25301.0
2016-11-07 09:50:00,30.7,30.7,30.69,30.69,7547.0,23.6178,23.6178,23.6101,23.6101,7547.0
2016-11-07 09:55:00,30.69,30.69,30.66,30.67,18018.0,23.6101,23.6101,23.587,23.5947,18018.0
2016-11-07 10:00:00,30.67,30.71,30.67,30.71,10058.0,23.5947,23.6255,23.5947,23.6255,10058.0
2016-11-07 10:05:00,30.7,30.7,30.67,30.7,33112.0,23.6178,23.6178,23.5947,23.6178,33112.0
2016-11-07 10:10:00,30.7,30.72,30.69,30.7,14240.0,23.6178,23.6332,23.6101,23.6178,14240.0
2016-11-07 10:15:00,30.69,30.69,30.65,30.67,12400.0,23.6101,23.6101,23.5793,23.5947,12400.0
2016-11-07 10:20:00,30.67,30.68,30.67,30.68,17837.0,23.5947,23.6024,23.5947,23.6024,17837.0
2016-11-07 10:25:00,30.67,30.68,30.66,30.68,12359.0,23.5947,23.6024,23.587,23.6024,12359.0
2016-11-07 10:30:00,30.69,30.72,30.68,30.72,16310.0,23.6101,23.6332,23.6024,23.6332,16310.0
2016-11-07 10:35:00,30.73,30.73,30.69,30.7,21359.0,23.6409,23.6409,23.6101,23.6178,21359.0
2016-11-07 10:40:00,30.69,30.69,30.65,30.68,21125.0,23.6101,23.6101,23.5793,23.6024,21125.0
2016-11-07 10:45:00,30.68,30.7,30.66,30.69,40014.0,23.6024,23.6178,23.587,23.6101,40014.0
2016-11-07 10:50:00,30.69,30.73,30.68,30.73,26912.0,23.6101,23.6409,23.6024,23.6409,26912.0
2016-11-07 10:55:00,30.74,30.79,30.74,30.78,31924.0,23.6486,23.687,23.6486,23.6793,31924.0
2016-11-07 11:00:00,30.77,30.83,30.77,30.83,12329.0,23.6716,23.7178,23.6716,23.7178,12329.0
2016-11-07 11:05:00,30.83,30.86,30.83,30.85,30550.0,23.7178,23.7409,23.7178,23.7332,30550.0
2016-11-07 11:10:00,30.85,30.86,30.83,30.86,12338.0,23.7332,23.7409,23.7178,23.7409,12338.0
2016-11-07 11:15:00,30.86,30.86,30.85,30.85,4958.0,23.7409,23.7409,23.7332,23.7332,4958.0
2016-11-07 11:20:00,30.85,30.85,30.83,30.83,5212.0,23.7332,23.7332,23.7178,23.7178,5212.0
2016-11-07 11:25:00,30.82,30.85,30.82,30.84,7754.0,23.7101,23.7332,23.7101,23.7255,7754.0
2016-11-07 11:30:00,30.84,30.88,30.84,30.86,20456.0,23.7255,23.7563,23.7255,23.7409,20456.0
2016-11-07 11:35:00,30.86,30.9,30.84,30.9,13688.0,23.7409,23.7716,23.7255,23.7716,13688.0
2016-11-07 11:40:00,30.9,30.92,30.9,30.92,12848.0,23.7716,23.787,23.7716,23.787,12848.0
2016-11-07 11:45:00,30.93,30.93,30.91,30.93,12052.0,23.7947,23.7947,23.7793,23.7947,12052.0
2016-11-07 11:50:00,30.93,30.94,30.92,30.92,20424.0,23.7947,23.8024,23.787,23.787,20424.0
2016-11-07 11:55:00,30.92,30.93,30.92,30.92,14378.0,23.787,23.7947,23.787,23.787,14378.0
2016-11-07 12:00:00,30.93,30.95,30.93,30.94,19540.0,23.7947,23.8101,23.7947,23.8024,19540.0
2016-11-07 12:05:00,30.94,30.95,30.94,30.95,6800.0,23.8024,23.8101,23.8024,23.8101,6800.0
2016-11-07 12:10:00,30.95,30.97,30.95,30.96,11712.0,23.8101,23.8255,23.8101,23.8178,11712.0
2016-11-07 12:15:00,30.97,30.97,30.97,30.97,5125.0,23.8255,23.8255,23.8255,23.8255,5125.0
2016-11-07 12:20:00,30.97,30.97,30.96,30.97,5084.0,23.8255,23.8255,23.8178,23.8255,5084.0
2016-11-07 12:25:00,30.97,30.97,30.96,30.97,2800.0,23.8255,23.8255,23.8178,23.8255,2800.0
2016-11-07 12:30:00,30.97,30.97,30.96,30.97,6426.0,23.8255,23.8255,23.8178,23.8255,6426.0
2016-11-07 12:35:00,30.96,30.96,30.92,30.92,5300.0,23.8178,23.8178,23.787,23.787,5300.0
2016-11-07 12:40:00,30.92,30.92,30.9,30.92,11061.0,23.787,23.787,23.7716,23.787,11061.0
2016-11-07 12:45:00,30.92,30.93,30.92,30.93,11169.0,23.787,23.7947,23.787,23.7947,11169.0
2016-11-07 12:50:00,30.93,30.96,30.92,30.96,24181.0,23.7947,23.8178,23.787,23.8178,24181.0
2016-11-07 12:55:00,30.95,30.98,30.95,30.98,15562.0,23.8101,23.8332,23.8101,23.8332,15562.0
2016-11-07 13:00:00,30.98,30.99,30.98,30.98,8594.0,23.8332,23.8409,23.8332,23.8332,8594.0
2016-11-07 13:05:00,30.97,30.98,30.97,30.98,3961.0,23.8255,23.8332,23.8255,23.8332,3961.0
2016-11-07 13:10:00,30.98,30.98,30.97,30.97,4644.0,23.8332,23.8332,23.8255,23.8255,4644.0
2016-11-07 13:15:00,30.97,30.98,30.97,30.98,5355.0,23.8255,23.8332,23.8255,23.8332,5355.0
2016-11-07 13:20:00,30.99,30.99,30.98,30.99,9350.0,23.8409,23.8409,23.8332,23.8409,9350.0
2016-11-07 13:25:00,31.0,31.02,30.99,31.02,36262.0,23.8486,23.864,23.8409,23.864,36262.0
2016-11-07 13:30:00,31.03,31.03,31.0,31.0,11200.0,23.8717,23.8717,23.8486,23.8486,11200.0
2016-11-07 13:35:00,31.0,31.05,31.0,31.03,20982.0,23.8486,23.887,23.8486,23.8717,20982.0
2016-11-07 13:40:00,31.03,31.04,31.02,31.03,5600.0,23.8717,23.8793,23.864,23.8717,5600.0
2016-11-07 13:45:00,31.03,31.04,31.03,31.04,1085.0,23.8717,23.8793,23.8717,23.8793,1085.0
2016-11-07 13:50:00,31.04,31.05,31.02,31.02,10365.0,23.8793,23.887,23.864,23.864,10365.0
2016-11-07 13:55:00,31.02,31.02,31.01,31.01,3158.0,23.864,23.864,23.8563,23.8563,3158.0
2016-11-07 14:00:00,31.01,31.02,31.01,31.02,3136.0,23.8563,23.864,23.8563,23.864,3136.0
2016-11-07 14:05:00,31.01,31.01,31.01,31.01,2500.0,23.8563,23.8563,23.8563,23.8563,2500.0
2016-11-07 14:10:00,31.01,31.01,30.99,31.0,16405.0,23.8563,23.8563,23.8409,23.8486,16405.0
2016-11-07 14:15:00,31.0,31.05,31.0,31.05,19228.0,23.8486,23.887,23.8486,23.887,19228.0
2016-11-07 14:20:00,31.05,31.05,31.05,31.05,2407.0,23.887,23.887,23.887,23.887,2407.0
2016-11-07 14:25:00,31.05,31.06,31.03,31.03,8178.0,23.887,23.8947,23.8717,23.8717,8178.0
2016-11-07 14:30:00,31.02,31.02,31.02,31.02,6700.0,23.864,23.864,23.864,23.864,6700.0
2016-11-07 14:35:00,31.0,31.0,31.0,31.0,19820.0,23.8486,23.8486,23.8486,23.8486,19820.0
2016-11-07 14:40:00,31.0,31.0,30.96,30.98,20767.0,23.8486,23.8486,23.8178,23.8332,20767.0
2016-11-07 14:45:00,30.98,30.98,30.95,30.95,21000.0,23.8332,23.8332,23.8101,23.8101,21000.0
2016-11-07 14:50:00,30.96,30.96,30.93,30.94,13724.0,23.8178,23.8178,23.7947,23.8024,13724.0
2016-11-07 14:55:00,30.94,30.94,30.92,30.94,10800.0,23.8024,23.8024,23.787,23.8024,10800.0
2016-11-07 15:00:00,30.93,30.93,30.9,30.9,16366.0,23.7947,23.7947,23.7716,23.7716,16366.0
2016-11-07 15:05:00,30.91,30.92,30.88,30.88,19200.0,23.7793,23.787,23.7563,23.7563,19200.0
2016-11-07 15:10:00,30.89,30.9,30.87,30.89,14542.0,23.764,23.7716,23.7486,23.764,14542.0
2016-11-07 15:15:00,30.89,30.92,30.87,30.91,27762.0,23.764,23.787,23.7486,23.7793,27762.0
2016-11-07 15:20:00,30.91,30.93,30.9,30.92,22446.0,23.7793,23.7947,23.7716,23.787,22446.0
2016-11-07 15:25:00,30.92,30.92,30.89,30.89,20134.0,23.787,23.787,23.764,23.764,20134.0
2016-11-07 15:30:00,30.89,30.9,30.86,30.87,42386.0,23.764,23.7716,23.7409,23.7486,42386.0
2016-11-07 15:35:00,30.87,30.91,30.86,30.91,17473.0,23.7486,23.7793,23.7409,23.7793,17473.0
2016-11-07 15:40:00,30.91,30.93,30.91,30.92,13492.0,23.7793,23.7947,23.7793,23.787,13492.0
2016-11-07 15:45:00,30.92,30.98,30.92,30.98,47236.0,23.787,23.8332,23.787,23.8332,47236.0
2016-11-07 15:50:00,30.98,30.98,30.94,30.95,48184.0,23.8332,23.8332,23.8024,23.8101,48184.0
2016-11-07 15:55:00,30.94,30.95,30.93,30.94,55613.0,23.8024,23.8101,23.7947,23.8024,55613.0
2016-11-08 09:30:00,30.86,31.02,30.84,30.84,35280.0,23.7409,23.864,23.7255,23.7255,35280.0
2016-11-08 09:35:00,30.83,30.83,30.79,30.82,30487.0,23.7178,23.7178,23.687,23.7101,30487.0
2016-11-08 09:40:00,30.83,30.9,30.83,30.84,21692.0,23.7178,23.7716,23.7178,23.7255,21692.0
2016-11-08 09:45:00,30.84,30.85,30.79,30.8,12696.0,23.7255,23.7332,23.687,23.6947,12696.0
2016-11-08 09:50:00,30.8,30.83,30.77,30.81,9382.0,23.6947,23.7178,23.6716,23.7024,9382.0
2016-11-08 09:55:00,30.81,30.84,30.8,30.81,31512.0,23.7024,23.7255,23.6947,23.7024,31512.0
2016-11-08 10:00:00,30.82,30.83,30.81,30.82,12500.0,23.7101,23.7178,23.7024,23.7101,12500.0
2016-11-08 10:05:00,30.82,30.82,30.76,30.76,12771.0,23.7101,23.7101,23.6639,23.6639,12771.0
2016-11-08 10:10:00,30.77,30.78,30.73,30.73,28033.0,23.6716,23.6793,23.6409,23.6409,28033.0
2016-11-08 10:15:00,30.74,30.8,30.74,30.8,13236.0,23.6486,23.6947,23.6486,23.6947,13236.0
2016-11-08 10:20:00,30.8,30.84,30.8,30.84,16061.0,23.6947,23.7255,23.6947,23.7255,16061.0
2016-11-08 10:25:00,30.84,30.86,30.84,30.86,7801.0,23.7255,23.7409,23.7255,23.7409,7801.0
2016-11-08 10:30:00,30.86,30.89,30.85,30.88,6200.0,23.7409,23.764,23.7332,23.7563,6200.0
2016-11-08 10:35:00,30.89,30.92,30.89,30.91,15049.0,23.764,23.787,23.764,23.7793,15049.0
2016-11-08 10:40:00,30.91,30.92,30.9,30.9,5695.0,23.7793,23.787,23.7716,23.7716,5695.0
2016-11-08 10:45:00,30.91,30.92,30.91,30.92,6904.0,23.7793,23.787,23.7793,23.787,6904.0
2016-11-08 10:50:00,30.92,30.93,30.92,30.92,3471.0,23.787,23.7947,23.787,23.787,3471.0
2016-11-08 10:55:00,30.93,30.93,30.92,30.92,5000.0,23.7947,23.7947,23.787,23.787,5000.0
2016-11-08 11:00:00,30.92,30.92,30.9,30.9,6103.0,23.787,23.787,23.7716,23.7716,6103.0
2016-11-08 11:05:00,30.9,30.94,30.9,30.94,6150.0,23.7716,23.8024,23.7716,23.8024,6150.0
2016-11-08 11:10:00,30.94,30.95,30.93,30.94,16959.0,23.8024,23.8101,23.7947,23.8024,16959.0
2016-11-08 11:15:00,30.95,30.97,30.93,30.95,11400.0,23.8101,23.8255,23.7947,23.8101,11400.0
2016-11-08 11:20:00,30.94,31.0,30.94,30.97,8697.0,23.8024,23.8486,23.8024,23.8255,8697.0
2016-11-08 11:25:00,30.96,30.99,30.94,30.98,13652.0,23.8178,23.8409,23.8024,23.8332,13652.0
2016-11-08 11:30:00,30.98,31.06,30.98,31.05,21233.0,23.8332,23.8947,23.8332,23.887,21233.0
2016-11-08 11:35:00,31.05,31.05,31.03,31.05,12458.0,23.887,23.887,23.8717,23.887,12458.0
2016-11-08 11:40:00,31.04,31.05,31.01,31.02,12682.0,23.8793,23.887,23.8563,23.864,12682.0
2016-11-08 11:45:00,31.02,31.03,31.01,31.02,8248.0,23.864,23.8717,23.8563,23.864,8248.0
2016-11-08 11:50:00,31.02,31.04,31.02,31.04,6283.0,23.864,23.8793,23.864,23.8793,6283.0
2016-11-08 11:55:00,31.05,31.08,31.05,31.08,16753.0,23.887,23.9101,23.887,23.9101,16753.0
2016-11-08 12:00:00,31.08,31.09,31.08,31.08,18562.0,23.9101,23.9178,23.9101,23.9101,18562.0
2016-11-08 12:05:00,31.09,31.12,31.09,31.12,33755.0,23.9178,23.9409,23.9178,23.9409,33755.0
2016-11-08 12:10:00,31.12,31.15,31.12,31.15,32362.0,23.9409,23.964,23.9409,23.964,32362.0
2016-11-08 12:15:00,31.16,31.19,31.15,31.17,26170.0,23.9717,23.9947,23.964,23.9794,26170.0
2016-11-08 12:20:00,31.16,31.18,31.16,31.18,8528.0,23.9717,23.987,23.9717,23.987,8528.0
2016-11-08 12:25:00,31.18,31.18,31.14,31.15,6846.0,23.987,23.987,23.9563,23.964,6846.0
2016-11-08 12:30:00,31.14,31.15,31.1,31.11,12664.0,23.9563,23.964,23.9255,23.9332,12664.0
2016-11-08 12:35:00,31.13,31.14,31.08,31.09,54065.0,23.9486,23.9563,23.9101,23.9178,54065.0
2016-11-08 12:40:00,31.09,31.16,31.09,31.15,42514.0,23.9178,23.9717,23.9178,23.964,42514.0
2016-11-08 12:45:00,31.14,31.15,31.14,31.15,5133.0,23.9563,23.964,23.9563,23.964,5133.0
2016-11-08 12:50:00,31.16,31.18,31.16,31.18,6951.0,23.9717,23.987,23.9717,23.987,6951.0
2016-11-08 12:55:00,31.18,31.18,31.17,31.17,9200.0,23.987,23.987,23.9794,23.9794,9200.0
2016-11-08 13:00:00,31.17,31.17,31.14,31.15,7381.0,23.9794,23.9794,23.9563,23.964,7381.0
2016-11-08 13:05:00,31.15,31.15,31.09,31.1,21375.0,23.964,23.964,23.9178,23.9255,21375.0
2016-11-08 13:10:00,31.11,31.14,31.11,31.14,5737.0,23.9332,23.9563,23.9332,23.9563,5737.0
2016-11-08 13:15:00,31.14,31.14,31.08,31.11,26637.0,23.9563,23.9563,23.9101,23.9332,26637.0
2016-11-08 13:20:00,31.1,31.14,31.1,31.13,12994.0,23.9255,23.9563,23.9255,23.9486,12994.0
2016-11-08 13:25:00,31.14,31.15,31.13,31.14,14541.0,23.9563,23.964,23.9486,23.9563,14541.0
2016-11-08 13:30:00,31.15,31.17,31.13,31.17,10894.0,23.964,23.9794,23.9486,23.9794,10894.0
2016-11-08 13:35:00,31.17,31.18,31.11,31.13,16688.0,23.9794,23.987,23.9332,23.9486,16688.0
2016-11-08 13:40:00,31.13,31.16,31.12,31.15,6958.0,23.9486,23.9717,23.9409,23.964,6958.0
2016-11-08 13:45:00,31.14,31.14,31.12,31.14,11340.0,23.9563,23.9563,23.9409,23.9563,11340.0
2016-11-08 13:50:00,31.14,31.15,31.12,31.12,6131.0,23.9563,23.964,23.9409,23.9409,6131.0
2016-11-08 13:55:00,31.12,31.13,31.1,31.12,4932.0,23.9409,23.9486,23.9255,23.9409,4932.0
2016-11-08 14:00:00,31.13,31.14,31.12,31.14,27807.0,23.9486,23.9563,23.9409,23.9563,27807.0
2016-11-08 14:05:00,31.13,31.13,31.09,31.1,11232.0,23.9486,23.9486,23.9178,23.9255,11232.0
2016-11-08 14:10:00,31.1,31.1,31.07,31.07,10108.0,23.9255,23.9255,23.9024,23.9024,10108.0
2016-11-08 14:15:00,31.06,31.06,31.03,31.03,4963.0,23.8947,23.8947,23.8717,23.8717,4963.0
2016-11-08 14:20:00,31.03,31.05,31.01,31.01,34365.0,23.8717,23.887,23.8563,23.8563,34365.0
2016-11-08 14:25:00,31.0,31.01,30.99,31.01,9381.0,23.8486,23.8563,23.8409,23.8563,9381.0
2016-11-08 14:30:00,31.0,31.01,30.97,30.97,17699.0,23.8486,23.8563,23.8255,23.8255,17699.0
2016-11-08 14:35:00,30.97,31.0,30.97,31.0,18405.0,23.8255,23.8486,23.8255,23.8486,18405.0
2016-11-08 14:40:00,31.0,31.0,30.96,30.98,13391.0,23.8486,23.8486,23.8178,23.8332,13391.0
2016-11-08 14:45:00,30.98,31.0,30.97,30.99,13756.0,23.8332,23.8486,23.8255,23.8409,13756.0
2016-11-08 14:50:00,30.99,31.0,30.96,31.0,19986.0,23.8409,23.8486,23.8178,23.8486,19986.0
2016-11-08 14:55:00,30.99,31.0,30.99,30.99,7100.0,23.8409,23.8486,23.8409,23.8409,7100.0
2016-11-08 15:00:00,30.99,31.0,30.99,31.0,2400.0,23.8409,23.8486,23.8409,23.8486,2400.0
2016-11-08 15:05:00,31.0,31.05,31.0,31.04,14882.0,23.8486,23.887,23.8486,23.8793,14882.0
2016-11-08 15:10:00,31.05,31.05,31.02,31.03,12467.0,23.887,23.887,23.864,23.8717,12467.0
2016-11-08 15:15:00,31.02,31.02,30.99,31.0,8903.0,23.864,23.864,23.8409,23.8486,8903.0
2016-11-08 15:20:00,31.0,31.03,31.0,31.02,15275.0,23.8486,23.8717,23.8486,23.864,15275.0
2016-11-08 15:25:00,31.02,31.04,31.01,31.01,9896.0,23.864,23.8793,23.8563,23.8563,9896.0
2016-11-08 15:30:00,31.01,31.06,31.01,31.05,131546.0,23.8563,23.8947,23.8563,23.887,131546.0
2016-11-08 15:35:00,31.05,31.06,31.02,31.04,120652.0,23.887,23.8947,23.864,23.8793,120652.0
2016-11-08 15:40:00,31.03,31.04,31.02,31.03,14857.0,23.8717,23.8793,23.864,23.8717,14857.0
2016-11-08 15:45:00,31.04,31.07,31.03,31.03,32374.0,23.8793,23.9024,23.8717,23.8717,32374.0
2016-11-08 15:50:00,31.03,31.04,30.97,30.97,181477.0,23.8717,23.8793,23.8255,23.8255,181477.0
2016-11-08 15:55:00,30.98,31.01,30.97,30.99,70287.0,23.8332,23.8563,23.8255,23.8409,70287.0
2016-11-09 09:30:00,31.02,31.39,30.81,31.14,318597.0,23.864,24.1486,23.7024,23.9563,318597.0
2016-11-09 09:35:00,31.14,31.29,30.86,30.88,182652.0,23.9563,24.0717,23.7409,23.7563,182652.0
2016-11-09 09:40:00,30.88,30.98,30.73,30.82,234643.0,23.7563,23.8332,23.6409,23.7101,234643.0
2016-11-09 09:45:00,30.82,31.18,30.81,31.14,170575.0,23.7101,23.987,23.7024,23.9563,170575.0
2016-11-09 09:50:00,31.13,31.2,31.02,31.06,81833.0,23.9486,24.0024,23.864,23.8947,81833.0
2016-11-09 09:55:00,31.08,31.09,30.96,30.98,58019.0,23.9101,23.9178,23.8178,23.8332,58019.0
2016-11-09 10:00:00,30.97,30.97,30.79,30.82,49125.0,23.8255,23.8255,23.687,23.7101,49125.0
2016-11-09 10:05:00,30.82,30.86,30.8,30.81,39270.0,23.7101,23.7409,23.6947,23.7024,39270.0
2016-11-09 10:10:00,30.79,30.81,30.74,30.78,45151.0,23.687,23.7024,23.6486,23.6793,45151.0
2016-11-09 10:15:00,30.77,30.77,30.71,30.75,37960.0,23.6716,23.6716,23.6255,23.6562,37960.0
2016-11-09 10:20:00,30.75,30.81,30.74,30.74,43684.0,23.6562,23.7024,23.6486,23.6486,43684.0
2016-11-09 10:25:00,30.74,30.92,30.74,30.92,25180.0,23.6486,23.787,23.6486,23.787,25180.0
2016-11-09 10:30:00,30.91,30.91,30.81,30.83,18015.0,23.7793,23.7793,23.7024,23.7178,18015.0
2016-11-09 10:35:00,30.84,30.85,30.79,30.84,9996.0,23.7255,23.7332,23.687,23.7255,9996.0
2016-11-09 10:40:00,30.83,30.91,30.82,30.89,12824.0,23.7178,23.7793,23.7101,23.764,12824.0
2016-11-09 10:45:00,30.86,30.89,30.82,30.83,22308.0,23.7409,23.764,23.7101,23.7178,22308.0
2016-11-09 10:50:00,30.83,30.93,30.82,30.93,19901.0,23.7178,23.7947,23.7101,23.7947,19901.0
2016-11-09 10:55:00,30.93,31.0,30.92,30.98,25384.0,23.7947,23.8486,23.787,23.8332,25384.0
2016-11-09 11:00:00,30.99,31.04,30.99,31.04,29854.0,23.8409,23.8793,23.8409,23.8793,29854.0
2016-11-09 11:05:00,31.05,31.05,31.0,31.03,29099.0,23.887,23.887,23.8486,23.8717,29099.0
2016-11-09 11:10:00,31.04,31.15,31.04,31.15,35174.0,23.8793,23.964,23.8793,23.964,35174.0
2016-11-09 11:15:00,31.15,31.18,31.14,31.16,43361.0,23.964,23.987,23.9563,23.9717,43361.0
2016-11-09 11:20:00,31.16,31.24,31.16,31.22,17039.0,23.9717,24.0332,23.9717,24.0178,17039.0
2016-11-09 11:25:00,31.22,31.28,31.21,31.28,46664.0,24.0178,24.064,24.0101,24.064,46664.0
2016-11-09 11:30:00,31.29,31.39,31.29,31.39,34217.0,24.0717,24.1486,24.0717,24.1486,34217.0
2016-11-09 11:35:00,31.39,31.43,31.38,31.39,43149.0,24.1486,24.1794,24.1409,24.1486,43149.0
2016-11-09 11:40:00,31.4,31.4,31.34,31.38,19493.0,24.1563,24.1563,24.1101,24.1409,19493.0
2016-11-09 11:45:00,31.37,31.44,31.35,31.44,19481.0,24.1332,24.1871,24.1178,24.1871,19481.0
2016-11-09 11:50:00,31.43,31.48,31.43,31.48,15905.0,24.1794,24.2178,24.1794,24.2178,15905.0
2016-11-09 11:55:00,31.48,31.48,31.42,31.44,22711.0,24.2178,24.2178,24.1717,24.1871,22711.0
2016-11-09 12:00:00,31.44,31.47,31.42,31.42,21732.0,24.1871,24.2101,24.1717,24.1717,21732.0
2016-11-09 12:05:00,31.41,31.41,31.32,31.32,17719.0,24.164,24.164,24.0948,24.0948,17719.0
2016-11-09 12:10:00,31.33,31.37,31.31,31.36,20890.0,24.1024,24.1332,24.0871,24.1255,20890.0
2016-11-09 12:15:00,31.36,31.43,31.36,31.37,16629.0,24.1255,24.1794,24.1255,24.1332,16629.0
2016-11-09 12:20:00,31.36,31.42,31.36,31.39,11671.0,24.1255,24.1717,24.1255,24.1486,11671.0
2016-11-09 12:25:00,31.39,31.4,31.36,31.4,21530.0,24.1486,24.1563,24.1255,24.1563,21530.0
2016-11-09 12:30:00,31.41,31.43,31.37,31.42,7252.0,24.164,24.1794,24.1332,24.1717,7252.0
2016-11-09 12:35:00,31.42,31.45,31.37,31.38,27593.0,24.1717,24.1948,24.1332,24.1409,27593.0
2016-11-09 12:40:00,31.39,31.44,31.39,31.41,11422.0,24.1486,24.1871,24.1486,24.164,11422.0
2016-11-09 12:45:00,31.42,31.42,31.39,31.4,15693.0,24.1717,24.1717,24.1486,24.1563,15693.0
2016-11-09 12:50:00,31.43,31.43,31.4,31.42,6254.0,24.1794,24.1794,24.1563,24.1717,6254.0
2016-11-09 12:55:00,31.42,31.45,31.41,31.45,19060.0,24.1717,24.1948,24.164,24.1948,19060.0
2016-11-09 13:00:00,31.44,31.44,31.34,31.36,28875.0,24.1871,24.1871,24.1101,24.1255,28875.0
2016-11-09 13:05:00,31.35,31.4,31.33,31.35,20258.0,24.1178,24.1563,24.1024,24.1178,20258.0
2016-11-09 13:10:00,31.35,31.42,31.34,31.41,9709.0,24.1178,24.1717,24.1101,24.164,9709.0
2016-11-09 13:15:00,31.41,31.42,31.31,31.33,25297.0,24.164,24.1717,24.0871,24.1024,25297.0
2016-11-09 13:20:00,31.33,31.33,31.18,31.18,39470.0,24.1024,24.1024,23.987,23.987,39470.0
2016-11-09 13:25:00,31.2,31.25,31.18,31.18,20927.0,24.0024,24.0409,23.987,23.987,20927.0
2016-11-09 13:30:00,31.17,31.23,31.15,31.23,47475.0,23.9794,24.0255,23.964,24.0255,47475.0
2016-11-09 13:35:00,31.23,31.32,31.23,31.31,14877.0,24.0255,24.0948,24.0255,24.0871,14877.0
2016-11-09 13:40:00,31.31,31.35,31.29,31.33,9338.0,24.0871,24.1178,24.0717,24.1024,9338.0
2016-11-09 13:45:00,31.34,31.34,31.28,31.31,14224.0,24.1101,24.1101,24.064,24.0871,14224.0
2016-11-09 13:50:00,31.32,31.33,31.29,31.31,10027.0,24.0948,24.1024,24.0717,24.0871,10027.0
2016-11-09 13:55:00,31.31,31.34,31.24,31.24,30242.0,24.0871,24.1101,24.0332,24.0332,30242.0
2016-11-09 14:00:00,31.24,31.29,31.2,31.27,16154.0,24.0332,24.0717,24.0024,24.0563,16154.0
2016-11-09 14:05:00,31.28,31.33,31.28,31.32,31394.0,24.064,24.1024,24.064,24.0948,31394.0
2016-11-09 14:10:00,31.32,31.39,31.32,31.34,48657.0,24.0948,24.1486,24.0948,24.1101,48657.0
2016-11-09 14:15:00,31.35,31.4,31.34,31.34,14874.0,24.1178,24.1563,24.1101,24.1101,14874.0
2016-11-09 14:20:00,31.35,31.41,31.34,31.41,14382.0,24.1178,24.164,24.1101,24.164,14382.0
2016-11-09 14:25:00,31.41,31.42,31.36,31.38,15297.0,24.164,24.1717,24.1255,24.1409,15297.0
2016-11-09 14:30:00,31.37,31.42,31.36,31.41,62052.0,24.1332,24.1717,24.1255,24.164,62052.0
2016-11-09 14:35:00,31.42,31.46,31.38,31.46,16458.0,24.1717,24.2025,24.1409,24.2025,16458.0
2016-11-09 14:40:00,31.46,31.47,31.45,31.46,19943.0,24.2025,24.2101,24.1948,24.2025,19943.0
2016-11-09 14:45:00,31.47,31.48,31.39,31.4,20787.0,24.2101,24.2178,24.1486,24.1563,20787.0
2016-11-09 14:50:00,31.4,31.4,31.34,31.35,21911.0,24.1563,24.1563,24.1101,24.1178,21911.0
2016-11-09 14:55:00,31.35,31.36,31.32,31.33,20572.0,24.1178,24.1255,24.0948,24.1024,20572.0
2016-11-09 15:00:00,31.34,31.39,31.34,31.39,14663.0,24.1101,24.1486,24.1101,24.1486,14663.0
2016-11-09 15:05:00,31.4,31.42,31.37,31.39,11368.0,24.1563,24.1717,24.1332,24.1486,11368.0
2016-11-09 15:10:00,31.39,31.43,31.39,31.42,20319.0,24.1486,24.1794,24.1486,24.1717,20319.0
2016-11-09 15:15:00,31.43,31.48,31.42,31.48,30788.0,24.1794,24.2178,24.1717,24.2178,30788.0
2016-11-09 15:20:00,31.48,31.49,31.42,31.43,34384.0,24.2178,24.2255,24.1717,24.1794,34384.0
2016-11-09 15:25:00,31.43,31.46,31.43,31.44,22119.0,24.1794,24.2025,24.1794,24.1871,22119.0
2016-11-09 15:30:00,31.43,31.43,31.38,31.41,29407.0,24.1794,24.1794,24.1409,24.164,29407.0
2016-11-09 15:35:00,31.4,31.41,31.34,31.35,102703.0,24.1563,24.164,24.1101,24.1178,102703.0
2016-11-09 15:40:00,31.36,31.39,31.34,31.39,37847.0,24.1255,24.1486,24.1101,24.1486,37847.0
2016-11-09 15:45:00,31.38,31.39,31.31,31.36,56917.0,24.1409,24.1486,24.0871,24.1255,56917.0
2016-11-09 15:50:00,31.36,31.4,31.35,31.35,41989.0,24.1255,24.1563,24.1178,24.1178,41989.0
2016-11-09 15:55:00,31.36,31.38,31.33,31.36,188958.0,24.1255,24.1409,24.1024,24.1255,188958.0
2016-11-10 09:30:00,31.4,31.55,31.34,31.54,84545.0,24.1563,24.2717,24.1101,24.264,84545.0
2016-11-10 09:35:00,31.55,31.65,31.54,31.62,61735.0,24.2717,24.3486,24.264,24.3255,61735.0
2016-11-10 09:40:00,31.61,31.74,31.61,31.74,59641.0,24.3179,24.4179,24.3179,24.4179,59641.0
2016-11-10 09:45:00,31.73,31.76,31.72,31.72,46067.0,24.4102,24.4332,24.4025,24.4025,46067.0
2016-11-10 09:50:00,31.72,31.73,31.62,31.62,50128.0,24.4025,24.4102,24.3255,24.3255,50128.0
2016-11-10 09:55:00,31.62,31.62,31.42,31.49,78434.0,24.3255,24.3255,24.1717,24.2255,78434.0
2016-11-10 10:00:00,31.5,31.54,31.45,31.45,34479.0,24.2332,24.264,24.1948,24.1948,34479.0
2016-11-10 10:05:00,31.45,31.46,31.34,31.34,35073.0,24.1948,24.2025,24.1101,24.1101,35073.0
2016-11-10 10:10:00,31.33,31.33,31.22,31.22,57813.0,24.1024,24.1024,24.0178,24.0178,57813.0
2016-11-10 10:15:00,31.22,31.27,31.16,31.16,54401.0,24.0178,24.0563,23.9717,23.9717,54401.0
2016-11-10 10:20:00,31.16,31.25,31.14,31.25,47439.0,23.9717,24.0409,23.9563,24.0409,47439.0
2016-11-10 10:25:00,31.25,31.27,31.01,31.01,81094.0,24.0409,24.0563,23.8563,23.8563,81094.0
2016-11-10 10:30:00,31.01,31.22,31.01,31.14,91066.0,23.8563,24.0178,23.8563,23.9563,91066.0
2016-11-10 10:35:00,31.15,31.15,30.81,30.83,64986.0,23.964,23.964,23.7024,23.7178,64986.0
2016-11-10 10:40:00,30.84,31.1,30.82,31.1,115255.0,23.7255,23.9255,23.7101,23.9255,115255.0
2016-11-10 10:45:00,31.11,31.13,31.03,31.07,73145.0,23.9332,23.9486,23.8717,23.9024,73145.0
2016-11-10 10:50:00,31.08,31.11,31.02,31.05,55425.0,23.9101,23.9332,23.864,23.887,55425.0
2016-11-10 10:55:00,31.05,31.11,30.92,30.95,43260.0,23.887,23.9332,23.787,23.8101,43260.0
2016-11-10 11:00:00,30.95,31.06,30.93,30.95,42843.0,23.8101,23.8947,23.7947,23.8101,42843.0
2016-11-10 11:05:00,30.97,31.09,30.97,31.06,44875.0,23.8255,23.9178,23.8255,23.8947,44875.0
2016-11-10 11:10:00,31.05,31.05,30.99,31.03,46304.0,23.887,23.887,23.8409,23.8717,46304.0
2016-11-10 11:15:00,31.03,31.1,31.01,31.05,31960.0,23.8717,23.9255,23.8563,23.887,31960.0
2016-11-10 11:20:00,31.06,31.26,31.06,31.26,91680.0,23.8947,24.0486,23.8947,24.0486,91680.0
2016-11-10 11:25:00,31.26,31.26,31.15,31.16,37773.0,24.0486,24.0486,23.964,23.9717,37773.0
2016-11-10 11:30:00,31.16,31.16,31.1,31.15,43850.0,23.9717,23.9717,23.9255,23.964,43850.0
2016-11-10 11:35:00,31.15,31.15,31.06,31.08,36725.0,23.964,23.964,23.8947,23.9101,36725.0
2016-11-10 11:40:00,31.09,31.17,31.07,31.17,54041.0,23.9178,23.9794,23.9024,23.9794,54041.0
2016-11-10 11:45:00,31.18,31.23,31.14,31.14,45689.0,23.987,24.0255,23.9563,23.9563,45689.0
2016-11-10 11:50:00,31.15,31.16,31.07,31.09,32057.0,23.964,23.9717,23.9024,23.9178,32057.0
2016-11-10 11:55:00,31.1,31.1,30.99,31.04,39259.0,23.9255,23.9255,23.8409,23.8793,39259.0
2016-11-10 12:00:00,31.04,31.09,31.02,31.05,32304.0,23.8793,23.9178,23.864,23.887,32304.0
2016-11-10 12:05:00,31.05,31.1,31.02,31.02,29954.0,23.887,23.9255,23.864,23.864,29954.0
2016-11-10 12:10:00,31.02,31.11,31.01,31.08,37603.0,23.864,23.9332,23.8563,23.9101,37603.0
2016-11-10 12:15:00,31.07,31.09,31.03,31.03,32263.0,23.9024,23.9178,23.8717,23.8717,32263.0
2016-11-10 12:20:00,31.03,31.06,31.02,31.06,19502.0,23.8717,23.8947,23.864,23.8947,19502.0
2016-11-10 12:25:00,31.06,31.07,30.99,31.02,21922.0,23.8947,23.9024,23.8409,23.864,21922.0
2016-11-10 12:30:00,31.02,31.07,31.01,31.06,21012.0,23.864,23.9024,23.8563,23.8947,21012.0
2016-11-10 12:35:00,31.06,31.09,31.02,31.02,27536.0,23.8947,23.9178,23.864,23.864,27536.0
2016-11-10 12:40:00,31.01,31.01,30.94,30.99,51328.0,23.8563,23.8563,23.8024,23.8409,51328.0
2016-11-10 12:45:00,31.0,31.02,30.99,31.0,31410.0,23.8486,23.864,23.8409,23.8486,31410.0
2016-11-10 12:50:00,31.0,31.14,31.0,31.11,41500.0,23.8486,23.9563,23.8486,23.9332,41500.0
2016-11-10 12:55:00,31.1,31.14,31.1,31.13,26259.0,23.9255,23.9563,23.9255,23.9486,26259.0
2016-11-10 13:00:00,31.14,31.15,31.1,31.11,18034.0,23.9563,23.964,23.9255,23.9332,18034.0
2016-11-10 13:05:00,31.1,31.2,31.09,31.2,24671.0,23.9255,24.0024,23.9178,24.0024,24671.0
2016-11-10 13:10:00,31.21,31.25,31.19,31.2,42524.0,24.0101,24.0409,23.9947,24.0024,42524.0
2016-11-10 13:15:00,31.2,31.22,31.17,31.17,24334.0,24.0024,24.0178,23.9794,23.9794,24334.0
2016-11-10 13:20:00,31.17,31.22,31.16,31.16,19079.0,23.9794,24.0178,23.9717,23.9717,19079.0
2016-11-10 13:25:00,31.16,31.17,31.13,31.17,20666.0,23.9717,23.9794,23.9486,23.9794,20666.0
2016-11-10 13:30:00,31.18,31.22,31.15,31.15,28882.0,23.987,24.0178,23.964,23.964,28882.0
2016-11-10 13:35:00,31.15,31.19,31.15,31.17,22546.0,23.964,23.9947,23.964,23.9794,22546.0
2016-11-10 13:40:00,31.18,31.26,31.18,31.23,20615.0,23.987,24.0486,23.987,24.0255,20615.0
2016-11-10 13:45:00,31.23,31.31,31.2,31.31,29540.0,24.0255,24.0871,24.0024,24.0871,29540.0
2016-11-10 13:50:00,31.31,31.31,31.27,31.27,26371.0,24.0871,24.0871,24.0563,24.0563,26371.0
2016-11-10 13:55:00,31.27,31.27,31.18,31.21,31010.0,24.0563,24.0563,23.987,24.0101,31010.0
2016-11-10 14:00:00,31.19,31.21,31.17,31.2,17388.0,23.9947,24.0101,23.9794,24.0024,17388.0
2016-11-10 14:05:00,31.2,31.24,31.18,31.2,26575.0,24.0024,24.0332,23.987,24.0024,26575.0
2016-11-10 14:10:00,31.2,31.25,31.19,31.21,24942.0,24.0024,24.0409,23.9947,24.0101,24942.0
2016-11-10 14:15:00,31.2,31.2,31.09,31.11,137692.0,24.0024,24.0024,23.9178,23.9332,137692.0
2016-11-10 14:20:00,31.11,31.13,31.08,31.11,92449.0,23.9332,23.9486,23.9101,23.9332,92449.0
2016-11-10 14:25:00,31.11,31.21,31.11,31.16,24585.0,23.9332,24.0101,23.9332,23.9717,24585.0
2016-11-10 14:30:00,31.15,31.17,31.09,31.1,48220.0,23.964,23.9794,23.9178,23.9255,48220.0
2016-11-10 14:35:00,31.11,31.13,31.08,31.12,30385.0,23.9332,23.9486,23.9101,23.9409,30385.0
2016-11-10 14:40:00,31.12,31.13,31.08,31.09,30208.0,23.9409,23.9486,23.9101,23.9178,30208.0
2016-11-10 14:45:00,31.1,31.17,31.1,31.14,21580.0,23.9255,23.9794,23.9255,23.9563,21580.0
2016-11-10 14:50:00,31.14,31.17,31.13,31.15,27300.0,23.9563,23.9794,23.9486,23.964,27300.0
2016-11-10 14:55:00,31.16,31.19,31.15,31.19,16237.0,23.9717,23.9947,23.964,23.9947,16237.0
2016-11-10 15:00:00,31.19,31.2,31.15,31.19,21071.0,23.9947,24.0024,23.964,23.9947,21071.0
2016-11-10 15:05:00,31.19,31.19,31.12,31.13,16407.0,23.9947,23.9947,23.9409,23.9486,16407.0
2016-11-10 15:10:00,31.13,31.16,31.11,31.13,22108.0,23.9486,23.9717,23.9332,23.9486,22108.0
2016-11-10 15:15:00,31.14,31.15,31.09,31.09,37511.0,23.9563,23.964,23.9178,23.9178,37511.0
2016-11-10 15:20:00,31.09,31.14,31.09,31.11,21567.0,23.9178,23.9563,23.9178,23.9332,21567.0
2016-11-10 15:25:00,31.11,31.11,31.08,31.1,23035.0,23.9332,23.9332,23.9101,23.9255,23035.0
2016-11-10 15:30:00,31.1,31.1,31.05,31.06,33493.0,23.9255,23.9255,23.887,23.8947,33493.0
2016-11-10 15:35:00,31.05,31.08,30.98,31.01,54293.0,23.887,23.9101,23.8332,23.8563,54293.0
2016-11-10 15:40:00,31.0,31.04,30.99,31.04,68915.0,23.8486,23.8793,23.8409,23.8793,68915.0
2016-11-10 15:45:00,31.04,31.05,31.0,31.05,84546.0,23.8793,23.887,23.8486,23.887,84546.0
2016-11-10 15:50:00,31.05,31.05,30.99,31.0,70728.0,23.887,23.887,23.8409,23.8486,70728.0
2016-11-10 15:55:00,31.0,31.02,30.98,30.99,108665.0,23.8486,23.864,23.8332,23.8409,108665.0
2016-11-11 09:30:00,30.96,31.23,30.96,31.04,57862.0,23.8178,24.0255,23.8178,23.8793,57862.0
2016-11-11 09:35:00,31.03,31.13,31.02,31.13,55384.0,23.8717,23.9486,23.864,23.9486,55384.0
2016-11-11 09:40:00,31.13,31.19,31.13,31.17,38779.0,23.9486,23.9947,23.9486,23.9794,38779.0
2016-11-11 09:45:00,31.17,31.19,31.11,31.17,22877.0,23.9794,23.9947,23.9332,23.9794,22877.0
2016-11-11 09:50:00,31.17,31.22,31.13,31.14,57199.0,23.9794,24.0178,23.9486,23.9563,57199.0
2016-11-11 09:55:00,31.14,31.17,31.09,31.16,27033.0,23.9563,23.9794,23.9178,23.9717,27033.0
2016-11-11 10:00:00,31.17,31.25,31.14,31.25,59331.0,23.9794,24.0409,23.9563,24.0409,59331.0
2016-11-11 10:05:00,31.28,31.33,31.28,31.31,29704.0,24.064,24.1024,24.064,24.0871,29704.0
2016-11-11 10:10:00,31.3,31.36,31.28,31.34,16526.0,24.0794,24.1255,24.064,24.1101,16526.0
2016-11-11 10:15:00,31.34,31.36,31.27,31.28,32221.0,24.1101,24.1255,24.0563,24.064,32221.0
2016-11-11 10:20:00,31.29,31.34,31.29,31.31,24650.0,24.0717,24.1101,24.0717,24.0871,24650.0
2016-11-11 10:25:00,31.32,31.32,31.23,31.3,17951.0,24.0948,24.0948,24.0255,24.0794,17951.0
2016-11-11 10:30:00,31.3,31.3,31.22,31.25,27438.0,24.0794,24.0794,24.0178,24.0409,27438.0
2016-11-11 10:35:00,31.25,31.26,31.17,31.22,15923.0,24.0409,24.0486,23.9794,24.0178,15923.0
2016-11-11 10:40:00,31.21,31.25,31.16,31.24,15838.0,24.0101,24.0409,23.9717,24.0332,15838.0
2016-11-11 10:45:00,31.26,31.27,31.17,31.17,11240.0,24.0486,24.0563,23.9794,23.9794,11240.0
2016-11-11 10:50:00,31.16,31.21,31.12,31.21,17632.0,23.9717,24.0101,23.9409,24.0101,17632.0
2016-11-11 10:55:00,31.21,31.25,31.17,31.25,8283.0,24.0101,24.0409,23.9794,24.0409,8283.0
2016-11-11 11:00:00,31.22,31.22,31.18,31.21,13600.0,24.0178,24.0178,23.987,24.0101,13600.0
2016-11-11 11:05:00,31.21,31.25,31.21,31.21,15142.0,24.0101,24.0409,24.0101,24.0101,15142.0
2016-11-11 11:10:00,31.2,31.2,31.12,31.15,19039.0,24.0024,24.0024,23.9409,23.964,19039.0
2016-11-11 11:15:00,31.15,31.16,31.12,31.16,12979.0,23.964,23.9717,23.9409,23.9717,12979.0
2016-11-11 11:20:00,31.16,31.17,31.13,31.13,17473.0,23.9717,23.9794,23.9486,23.9486,17473.0
2016-11-11 11:25:00,31.13,31.19,31.13,31.18,28325.0,23.9486,23.9947,23.9486,23.987,28325.0
2016-11-11 11:30:00,31.18,31.23,31.18,31.19,16968.0,23.987,24.0255,23.987,23.9947,16968.0
2016-11-11 11:35:00,31.2,31.24,31.2,31.22,14704.0,24.0024,24.0332,24.0024,24.0178,14704.0
2016-11-11 11:40:00,31.23,31.24,31.21,31.21,7058.0,24.0255,24.0332,24.0101,24.0101,7058.0
2016-11-11 11:45:00,31.2,31.2,31.15,31.16,11346.0,24.0024,24.0024,23.964,23.9717,11346.0
2016-11-11 11:50:00,31.16,31.19,31.16,31.19,5334.0,23.9717,23.9947,23.9717,23.9947,5334.0
2016-11-11 11:55:00,31.2,31.26,31.2,31.25,10965.0,24.0024,24.0486,24.0024,24.0409,10965.0
2016-11-11 12:00:00,31.24,31.27,31.23,31.24,16717.0,24.0332,24.0563,24.0255,24.0332,16717.0
2016-11-11 12:05:00,31.23,31.26,31.22,31.25,20558.0,24.0255,24.0486,24.0178,24.0409,20558.0
2016-11-11 12:10:00,31.25,31.28,31.25,31.28,20015.0,24.0409,24.064,24.0409,24.064,20015.0
2016-11-11 12:15:00,31.28,31.34,31.28,31.3,17594.0,24.064,24.1101,24.064,24.0794,17594.0
2016-11-11 12:20:00,31.3,31.3,31.26,31.27,5960.0,24.0794,24.0794,24.0486,24.0563,5960.0
2016-11-11 12:25:00,31.27,31.31,31.25,31.29,11896.0,24.0563,24.0871,24.0409,24.0717,11896.0
2016-11-11 12:30:00,31.29,31.34,31.25,31.26,22621.0,24.0717,24.1101,24.0409,24.0486,22621.0
2016-11-11 12:35:00,31.26,31.31,31.25,31.29,17959.0,24.0486,24.0871,24.0409,24.0717,17959.0
2016-11-11 12:40:00,31.3,31.33,31.26,31.28,22763.0,24.0794,24.1024,24.0486,24.064,22763.0
2016-11-11 12:45:00,31.28,31.31,31.25,31.29,134678.0,24.064,24.0871,24.0409,24.0717,134678.0
2016-11-11 12:50:00,31.28,31.3,31.26,31.3,12005.0,24.064,24.0794,24.0486,24.0794,12005.0
2016-11-11 12:55:00,31.3,31.31,31.27,31.31,13566.0,24.0794,24.0871,24.0563,24.0871,13566.0
2016-11-11 13:00:00,31.32,31.33,31.31,31.33,6878.0,24.0948,24.1024,24.0871,24.1024,6878.0
2016-11-11 13:05:00,31.33,31.37,31.32,31.37,5867.0,24.1024,24.1332,24.0948,24.1332,5867.0
2016-11-11 13:10:00,31.38,31.38,31.36,31.38,7700.0,24.1409,24.1409,24.1255,24.1409,7700.0
2016-11-11 13:15:00,31.39,31.39,31.35,31.36,20649.0,24.1486,24.1486,24.1178,24.1255,20649.0
2016-11-11 13:20:00,31.36,31.39,31.36,31.38,15925.0,24.1255,24.1486,24.1255,24.1409,15925.0
2016-11-11 13:25:00,31.38,31.39,31.37,31.38,15413.0,24.1409,24.1486,24.1332,24.1409,15413.0
2016-11-11 13:30:00,31.38,31.41,31.38,31.4,37740.0,24.1409,24.164,24.1409,24.1563,37740.0
2016-11-11 13:35:00,31.39,31.44,31.38,31.42,40451.0,24.1486,24.1871,24.1409,24.1717,40451.0
2016-11-11 13:40:00,31.43,31.44,31.42,31.42,17298.0,24.1794,24.1871,24.1717,24.1717,17298.0
2016-11-11 13:45:00,31.42,31.45,31.42,31.44,12800.0,24.1717,24.1948,24.1717,24.1871,12800.0
2016-11-11 13:50:00,31.45,31.45,31.42,31.44,13200.0,24.1948,24.1948,24.1717,24.1871,13200.0
2016-11-11 13:55:00,31.44,31.46,31.44,31.44,8980.0,24.1871,24.2025,24.1871,24.1871,8980.0
2016-11-11 14:00:00,31.43,31.43,31.34,31.35,23810.0,24.1794,24.1794,24.1101,24.1178,23810.0
2016-11-11 14:05:00,31.34,31.4,31.34,31.4,6242.0,24.1101,24.1563,24.1101,24.1563,6242.0
2016-11-11 14:10:00,31.39,31.4,31.38,31.4,6967.0,24.1486,24.1563,24.1409,24.1563,6967.0
2016-11-11 14:15:00,31.4,31.43,31.4,31.43,5570.0,24.1563,24.1794,24.1563,24.1794,5570.0
2016-11-11 14:20:00,31.43,31.44,31.4,31.42,10153.0,24.1794,24.1871,24.1563,24.1717,10153.0
2016-11-11 14:25:00,31.42,31.42,31.39,31.39,3941.0,24.1717,24.1717,24.1486,24.1486,3941.0
2016-11-11 14:30:00,31.38,31.4,31.36,31.38,11274.0,24.1409,24.1563,24.1255,24.1409,11274.0
2016-11-11 14:35:00,31.38,31.39,31.33,31.35,6026.0,24.1409,24.1486,24.1024,24.1178,6026.0
2016-11-11 14:40:00,31.34,31.35,31.33,31.35,3900.0,24.1101,24.1178,24.1024,24.1178,3900.0
2016-11-11 14:45:00,31.35,31.35,31.31,31.32,9903.0,24.1178,24.1178,24.0871,24.0948,9903.0
2016-11-11 14:50:00,31.31,31.34,31.31,31.33,4000.0,24.0871,24.1101,24.0871,24.1024,4000.0
2016-11-11 14:55:00,31.33,31.35,31.31,31.32,16495.0,24.1024,24.1178,24.0871,24.0948,16495.0
2016-11-11 15:00:00,31.32,31.33,31.32,31.32,20473.0,24.0948,24.1024,24.0948,24.0948,20473.0
2016-11-11 15:05:00,31.33,31.33,31.31,31.32,8527.0,24.1024,24.1024,24.0871,24.0948,8527.0
2016-11-11 15:10:00,31.32,31.34,31.3,31.33,42986.0,24.0948,24.1101,24.0794,24.1024,42986.0
2016-11-11 15:15:00,31.33,31.35,31.32,31.35,21931.0,24.1024,24.1178,24.0948,24.1178,21931.0
2016-11-11 15:20:00,31.35,31.35,31.33,31.33,3348.0,24.1178,24.1178,24.1024,24.1024,3348.0
2016-11-11 15:25:00,31.33,31.33,31.3,31.31,11680.0,24.1024,24.1024,24.0794,24.0871,11680.0
2016-11-11 15:30:00,31.31,31.33,31.31,31.33,25921.0,24.0871,24.1024,24.0871,24.1024,25921.0
2016-11-11 15:35:00,31.34,31.34,31.28,31.28,14329.0,24.1101,24.1101,24.064,24.064,14329.0
2016-11-11 15:40:00,31.29,31.34,31.29,31.33,46497.0,24.0717,24.1101,24.0717,24.1024,46497.0
2016-11-11 15:45:00,31.33,31.36,31.33,31.34,23629.0,24.1024,24.1255,24.1024,24.1101,23629.0
2016-11-11 15:50:00,31.35,31.4,31.35,31.4,39852.0,24.1178,24.1563,24.1178,24.1563,39852.0
2016-11-11 15:55:00,31.4,31.4,31.35,31.36,80610.0,24.1563,24.1563,24.1178,24.1255,80610.0
2016-11-14 09:30:00,31.44,31.52,31.38,31.52,61033.0,24.1871,24.2486,24.1409,24.2486,61033.0
2016-11-14 09:35:00,31.53,31.59,31.49,31.52,33381.0,24.2563,24.3025,24.2255,24.2486,33381.0
2016-11-14 09:40:00,31.51,31.6,31.5,31.6,26877.0,24.2409,24.3102,24.2332,24.3102,26877.0
2016-11-14 09:45:00,31.61,31.66,31.6,31.62,33643.0,24.3179,24.3563,24.3102,24.3255,33643.0
2016-11-14 09:50:00,31.63,31.65,31.58,31.63,34579.0,24.3332,24.3486,24.2948,24.3332,34579.0
2016-11-14 09:55:00,31.63,31.63,31.52,31.54,33879.0,24.3332,24.3332,24.2486,24.264,33879.0
2016-11-14 10:00:00,31.55,31.55,31.45,31.46,23517.0,24.2717,24.2717,24.1948,24.2025,23517.0
2016-11-14 10:05:00,31.46,31.59,31.45,31.52,43504.0,24.2025,24.3025,24.1948,24.2486,43504.0
2016-11-14 10:10:00,31.52,31.57,31.49,31.57,35326.0,24.2486,24.2871,24.2255,24.2871,35326.0
2016-11-14 10:15:00,31.57,31.59,31.53,31.55,10110.0,24.2871,24.3025,24.2563,24.2717,10110.0
2016-11-14 10:20:00,31.56,31.57,31.51,31.54,18380.0,24.2794,24.2871,24.2409,24.264,18380.0
2016-11-14 10:25:00,31.53,31.53,31.45,31.48,29051.0,24.2563,24.2563,24.1948,24.2178,29051.0
2016-11-14 10:30:00,31.47,31.49,31.43,31.44,30031.0,24.2101,24.2255,24.1794,24.1871,30031.0
2016-11-14 10:35:00,31.44,31.52,31.44,31.48,32259.0,24.1871,24.2486,24.1871,24.2178,32259.0
2016-11-14 10:40:00,31.48,31.5,31.43,31.45,20919.0,24.2178,24.2332,24.1794,24.1948,20919.0
2016-11-14 10:45:00,31.44,31.46,31.41,31.42,38078.0,24.1871,24.2025,24.164,24.1717,38078.0
2016-11-14 10:50:00,31.42,31.46,31.41,31.44,19900.0,24.1717,24.2025,24.164,24.1871,19900.0
2016-11-14 10:55:00,31.43,31.44,31.41,31.43,37947.0,24.1794,24.1871,24.164,24.1794,37947.0
2016-11-14 11:00:00,31.42,31.42,31.38,31.41,27689.0,24.1717,24.1717,24.1409,24.164,27689.0
2016-11-14 11:05:00,31.41,31.45,31.38,31.44,18119.0,24.164,24.1948,24.1409,24.1871,18119.0
2016-11-14 11:10:00,31.44,31.49,31.44,31.47,28544.0,24.1871,24.2255,24.1871,24.2101,28544.0
2016-11-14 11:15:00,31.47,31.53,31.47,31.52,25222.0,24.2101,24.2563,24.2101,24.2486,25222.0
2016-11-14 11:20:00,31.52,31.52,31.46,31.46,15622.0,24.2486,24.2486,24.2025,24.2025,15622.0
2016-11-14 11:25:00,31.46,31.46,31.41,31.41,20266.0,24.2025,24.2025,24.164,24.164,20266.0
2016-11-14 11:30:00,31.4,31.43,31.39,31.4,21209.0,24.1563,24.1794,24.1486,24.1563,21209.0
2016-11-14 11:35:00,31.4,31.45,31.4,31.42,21748.0,24.1563,24.1948,24.1563,24.1717,21748.0
2016-11-14 11:40:00,31.41,31.41,31.37,31.4,29061.0,24.164,24.164,24.1332,24.1563,29061.0
2016-11-14 11:45:00,31.39,31.49,31.38,31.47,19278.0,24.1486,24.2255,24.1409,24.2101,19278.0
2016-11-14 11:50:00,31.47,31.51,31.47,31.48,15441.0,24.2101,24.2409,24.2101,24.2178,15441.0
2016-11-14 11:55:00,31.47,31.5,31.44,31.46,12540.0,24.2101,24.2332,24.1871,24.2025,12540.0
2016-11-14 12:00:00,31.46,31.47,31.44,31.45,6700.0,24.2025,24.2101,24.1871,24.1948,6700.0
2016-11-14 12:05:00,31.44,31.5,31.44,31.47,27229.0,24.1871,24.2332,24.1871,24.2101,27229.0
2016-11-14 12:10:00,31.47,31.48,31.43,31.44,25574.0,24.2101,24.2178,24.1794,24.1871,25574.0
2016-11-14 12:15:00,31.45,31.45,31.42,31.44,6000.0,24.1948,24.1948,24.1717,24.1871,6000.0
2016-11-14 12:20:00,31.44,31.44,31.4,31.4,12415.0,24.1871,24.1871,24.1563,24.1563,12415.0
2016-11-14 12:25:00,31.39,31.4,31.37,31.39,11261.0,24.1486,24.1563,24.1332,24.1486,11261.0
2016-11-14 12:30:00,31.38,31.41,31.36,31.36,16444.0,24.1409,24.164,24.1255,24.1255,16444.0
2016-11-14 12:35:00,31.36,31.42,31.36,31.42,13609.0,24.1255,24.1717,24.1255,24.1717,13609.0
2016-11-14 12:40:00,31.43,31.44,31.39,31.4,19302.0,24.1794,24.1871,24.1486,24.1563,19302.0
2016-11-14 12:45:00,31.4,31.44,31.39,31.42,6871.0,24.1563,24.1871,24.1486,24.1717,6871.0
2016-11-14 12:50:00,31.41,31.46,31.4,31.4,21823.0,24.164,24.2025,24.1563,24.1563,21823.0
2016-11-14 12:55:00,31.4,31.43,31.38,31.43,11675.0,24.1563,24.1794,24.1409,24.1794,11675.0
2016-11-14 13:00:00,31.43,31.45,31.42,31.45,14654.0,24.1794,24.1948,24.1717,24.1948,14654.0
2016-11-14 13:05:00,31.42,31.48,31.42,31.48,21139.0,24.1717,24.2178,24.1717,24.2178,21139.0
2016-11-14 13:10:00,31.49,31.49,31.47,31.48,12584.0,24.2255,24.2255,24.2101,24.2178,12584.0
2016-11-14 13:15:00,31.49,31.49,31.44,31.44,20764.0,24.2255,24.2255,24.1871,24.1871,20764.0
2016-11-14 13:20:00,31.45,31.48,31.45,31.47,6271.0,24.1948,24.2178,24.1948,24.2101,6271.0
2016-11-14 13:25:00,31.47,31.49,31.44,31.48,34078.0,24.2101,24.2255,24.1871,24.2178,34078.0
2016-11-14 13:30:00,31.48,31.54,31.48,31.5,13607.0,24.2178,24.264,24.2178,24.2332,13607.0
2016-11-14 13:35:00,31.49,31.52,31.49,31.51,15386.0,24.2255,24.2486,24.2255,24.2409,15386.0
2016-11-14 13:40:00,31.5,31.52,31.49,31.49,28071.0,24.2332,24.2486,24.2255,24.2255,28071.0
2016-11-14 13:45:00,31.49,31.5,31.47,31.48,16571.0,24.2255,24.2332,24.2101,24.2178,16571.0
2016-11-14 13:50:00,31.48,31.5,31.48,31.5,13800.0,24.2178,24.2332,24.2178,24.2332,13800.0
2016-11-14 13:55:00,31.5,31.5,31.46,31.49,8000.0,24.2332,24.2332,24.2025,24.2255,8000.0
2016-11-14 14:00:00,31.48,31.52,31.48,31.49,10988.0,24.2178,24.2486,24.2178,24.2255,10988.0
2016-11-14 14:05:00,31.49,31.5,31.47,31.5,11365.0,24.2255,24.2332,24.2101,24.2332,11365.0
2016-11-14 14:10:00,31.49,31.51,31.48,31.48,6963.0,24.2255,24.2409,24.2178,24.2178,6963.0
2016-11-14 14:15:00,31.49,31.5,31.47,31.47,36638.0,24.2255,24.2332,24.2101,24.2101,36638.0
2016-11-14 14:20:00,31.46,31.47,31.45,31.46,13471.0,24.2025,24.2101,24.1948,24.2025,13471.0
2016-11-14 14:25:00,31.46,31.47,31.44,31.44,5503.0,24.2025,24.2101,24.1871,24.1871,5503.0
2016-11-14 14:30:00,31.44,31.45,31.43,31.44,10573.0,24.1871,24.1948,24.1794,24.1871,10573.0
2016-11-14 14:35:00,31.44,31.44,31.41,31.41,20856.0,24.1871,24.1871,24.164,24.164,20856.0
2016-11-14 14:40:00,31.42,31.43,31.38,31.38,15501.0,24.1717,24.1794,24.1409,24.1409,15501.0
2016-11-14 14:45:00,31.38,31.43,31.37,31.43,17868.0,24.1409,24.1794,24.1332,24.1794,17868.0
2016-11-14 14:50:00,31.43,31.45,31.42,31.43,41391.0,24.1794,24.1948,24.1717,24.1794,41391.0
2016-11-14 14:55:00,31.43,31.49,31.43,31.49,87807.0,24.1794,24.2255,24.1794,24.2255,87807.0
2016-11-14 15:00:00,31.49,31.49,31.45,31.46,19886.0,24.2255,24.2255,24.1948,24.2025,19886.0
2016-11-14 15:05:00,31.45,31.45,31.42,31.44,9085.0,24.1948,24.1948,24.1717,24.1871,9085.0
2016-11-14 15:10:00,31.44,31.46,31.42,31.43,39872.0,24.1871,24.2025,24.1717,24.1794,39872.0
2016-11-14 15:15:00,31.45,31.46,31.44,31.45,7170.0,24.1948,24.2025,24.1871,24.1948,7170.0
2016-11-14 15:20:00,31.45,31.48,31.44,31.48,25884.0,24.1948,24.2178,24.1871,24.2178,25884.0
2016-11-14 15:25:00,31.47,31.48,31.45,31.47,6700.0,24.2101,24.2178,24.1948,24.2101,6700.0
2016-11-14 15:30:00,31.47,31.5,31.44,31.46,53379.0,24.2101,24.2332,24.1871,24.2025,53379.0
2016-11-14 15:35:00,31.46,31.47,31.43,31.45,10879.0,24.2025,24.2101,24.1794,24.1948,10879.0
2016-11-14 15:40:00,31.44,31.44,31.38,31.41,17935.0,24.1871,24.1871,24.1409,24.164,17935.0
2016-11-14 15:45:00,31.4,31.4,31.38,31.39,14199.0,24.1563,24.1563,24.1409,24.1486,14199.0
2016-11-14 15:50:00,31.39,31.39,31.36,31.38,72711.0,24.1486,24.1486,24.1255,24.1409,72711.0
2016-11-14 15:55:00,31.38,31.4,31.36,31.38,64003.0,24.1409,24.1563,24.1255,24.1409,64003.0
2016-11-15 09:30:00,31.27,31.67,31.27,31.67,86648.0,24.0563,24.364,24.0563,24.364,86648.0
2016-11-15 09:35:00,31.68,31.8,31.67,31.78,78775.0,24.3717,24.464,24.364,24.4486,78775.0
2016-11-15 09:40:00,31.78,31.79,31.62,31.67,45301.0,24.4486,24.4563,24.3255,24.364,45301.0
2016-11-15 09:45:00,31.67,31.67,31.6,31.6,31303.0,24.364,24.364,24.3102,24.3102,31303.0
2016-11-15 09:50:00,31.59,31.63,31.59,31.62,11186.0,24.3025,24.3332,24.3025,24.3255,11186.0
2016-11-15 09:55:00,31.63,31.67,31.59,31.67,20612.0,24.3332,24.364,24.3025,24.364,20612.0
2016-11-15 10:00:00,31.67,31.68,31.64,31.66,30789.0,24.364,24.3717,24.3409,24.3563,30789.0
2016-11-15 10:05:00,31.66,31.69,31.66,31.68,19316.0,24.3563,24.3794,24.3563,24.3717,19316.0
2016-11-15 10:10:00,31.69,31.73,31.65,31.67,16883.0,24.3794,24.4102,24.3486,24.364,16883.0
2016-11-15 10:15:00,31.66,31.71,31.66,31.69,17537.0,24.3563,24.3948,24.3563,24.3794,17537.0
2016-11-15 10:20:00,31.7,31.7,31.66,31.66,6601.0,24.3871,24.3871,24.3563,24.3563,6601.0
2016-11-15 10:25:00,31.66,31.67,31.65,31.66,7945.0,24.3563,24.364,24.3486,24.3563,7945.0
2016-11-15 10:30:00,31.66,31.67,31.65,31.65,14628.0,24.3563,24.364,24.3486,24.3486,14628.0
2016-11-15 10:35:00,31.65,31.67,31.64,31.64,7794.0,24.3486,24.364,24.3409,24.3409,7794.0
2016-11-15 10:40:00,31.64,31.64,31.64,31.64,2600.0,24.3409,24.3409,24.3409,24.3409,2600.0
2016-11-15 10:45:00,31.65,31.67,31.65,31.66,11650.0,24.3486,24.364,24.3486,24.3563,11650.0
2016-11-15 10:50:00,31.66,31.66,31.59,31.61,18183.0,24.3563,24.3563,24.3025,24.3179,18183.0
2016-11-15 10:55:00,31.62,31.64,31.61,31.63,13051.0,24.3255,24.3409,24.3179,24.3332,13051.0
2016-11-15 11:00:00,31.63,31.65,31.63,31.65,1800.0,24.3332,24.3486,24.3332,24.3486,1800.0
2016-11-15 11:05:00,31.65,31.67,31.65,31.65,10112.0,24.3486,24.364,24.3486,24.3486,10112.0
2016-11-15 11:10:00,31.65,31.66,31.64,31.65,11458.0,24.3486,24.3563,24.3409,24.3486,11458.0
2016-11-15 11:15:00,31.66,31.67,31.66,31.67,4398.0,24.3563,24.364,24.3563,24.364,4398.0
2016-11-15 11:20:00,31.68,31.75,31.68,31.75,22261.0,24.3717,24.4256,24.3717,24.4256,22261.0
2016-11-15 11:25:00,31.74,31.74,31.66,31.68,22065.0,24.4179,24.4179,24.3563,24.3717,22065.0
2016-11-15 11:30:00,31.69,31.69,31.65,31.66,15086.0,24.3794,24.3794,24.3486,24.3563,15086.0
2016-11-15 11:35:00,31.67,31.68,31.66,31.67,15222.0,24.364,24.3717,24.3563,24.364,15222.0
2016-11-15 11:40:00,31.67,31.67,31.66,31.67,8760.0,24.364,24.364,24.3563,24.364,8760.0
2016-11-15 11:45:00,31.67,31.67,31.65,31.66,5350.0,24.364,24.364,24.3486,24.3563,5350.0
2016-11-15 11:50:00,31.67,31.69,31.67,31.69,3033.0,24.364,24.3794,24.364,24.3794,3033.0
2016-11-15 11:55:00,31.69,31.69,31.67,31.68,3098.0,24.3794,24.3794,24.364,24.3717,3098.0
2016-11-15 12:00:00,31.68,31.68,31.66,31.67,7343.0,24.3717,24.3717,24.3563,24.364,7343.0
2016-11-15 12:05:00,31.69,31.7,31.69,31.7,2171.0,24.3794,24.3871,24.3794,24.3871,2171.0
2016-11-15 12:10:00,31.71,31.72,31.68,31.68,13214.0,24.3948,24.4025,24.3717,24.3717,13214.0
2016-11-15 12:15:00,31.68,31.74,31.67,31.74,31731.0,24.3717,24.4179,24.364,24.4179,31731.0
2016-11-15 12:20:00,31.74,31.75,31.72,31.73,3500.0,24.4179,24.4256,24.4025,24.4102,3500.0
2016-11-15 12:25:00,31.72,31.73,31.72,31.73,14773.0,24.4025,24.4102,24.4025,24.4102,14773.0
2016-11-15 12:30:00,31.73,31.75,31.73,31.74,5605.0,24.4102,24.4256,24.4102,24.4179,5605.0
2016-11-15 12:35:00,31.74,31.74,31.72,31.73,13818.0,24.4179,24.4179,24.4025,24.4102,13818.0
2016-11-15 12:40:00,31.74,31.75,31.71,31.71,50371.0,24.4179,24.4256,24.3948,24.3948,50371.0
2016-11-15 12:45:00,31.71,31.71,31.67,31.68,19181.0,24.3948,24.3948,24.364,24.3717,19181.0
2016-11-15 12:50:00,31.68,31.72,31.67,31.69,28010.0,24.3717,24.4025,24.364,24.3794,28010.0
2016-11-15 12:55:00,31.7,31.7,31.67,31.67,10439.0,24.3871,24.3871,24.364,24.364,10439.0
2016-11-15 13:00:00,31.67,31.7,31.67,31.67,6144.0,24.364,24.3871,24.364,24.364,6144.0
2016-11-15 13:05:00,31.67,31.7,31.67,31.7,19194.0,24.364,24.3871,24.364,24.3871,19194.0
2016-11-15 13:10:00,31.7,31.7,31.68,31.7,5736.0,24.3871,24.3871,24.3717,24.3871,5736.0
2016-11-15 13:15:00,31.7,31.71,31.66,31.69,21496.0,24.3871,24.3948,24.3563,24.3794,21496.0
2016-11-15 13:20:00,31.68,31.68,31.67,31.67,6931.0,24.3717,24.3717,24.364,24.364,6931.0
2016-11-15 13:25:00,31.67,31.68,31.65,31.65,8694.0,24.364,24.3717,24.3486,24.3486,8694.0
2016-11-15 13:30:00,31.64,31.68,31.64,31.67,9950.0,24.3409,24.3717,24.3409,24.364,9950.0
2016-11-15 13:35:00,31.66,31.67,31.65,31.67,11396.0,24.3563,24.364,24.3486,24.364,11396.0
2016-11-15 13:40:00,31.67,31.67,31.67,31.67,1553.0,24.364,24.364,24.364,24.364,1553.0
2016-11-15 13:45:00,31.67,31.69,31.67,31.69,12704.0,24.364,24.3794,24.364,24.3794,12704.0
2016-11-15 13:50:00,31.69,31.7,31.68,31.69,5685.0,24.3794,24.3871,24.3717,24.3794,5685.0
2016-11-15 13:55:00,31.7,31.73,31.7,31.73,20824.0,24.3871,24.4102,24.3871,24.4102,20824.0
2016-11-15 14:00:00,31.74,31.77,31.74,31.74,24437.0,24.4179,24.4409,24.4179,24.4179,24437.0
2016-11-15 14:05:00,31.74,31.75,31.72,31.73,12887.0,24.4179,24.4256,24.4025,24.4102,12887.0
2016-11-15 14:10:00,31.74,31.79,31.73,31.78,10859.0,24.4179,24.4563,24.4102,24.4486,10859.0
2016-11-15 14:15:00,31.78,31.8,31.77,31.77,14211.0,24.4486,24.464,24.4409,24.4409,14211.0
2016-11-15 14:20:00,31.77,31.79,31.76,31.79,9914.0,24.4409,24.4563,24.4332,24.4563,9914.0
2016-11-15 14:25:00,31.8,31.83,31.8,31.81,17791.0,24.464,24.4871,24.464,24.4717,17791.0
2016-11-15 14:30:00,31.81,31.82,31.8,31.82,14404.0,24.4717,24.4794,24.464,24.4794,14404.0
2016-11-15 14:35:00,31.82,31.83,31.82,31.82,11450.0,24.4794,24.4871,24.4794,24.4794,11450.0
2016-11-15 14:40:00,31.83,31.84,31.82,31.84,14047.0,24.4871,24.4948,24.4794,24.4948,14047.0
2016-11-15 14:45:00,31.84,31.84,31.82,31.82,5199.0,24.4948,24.4948,24.4794,24.4794,5199.0
2016-11-15 14:50:00,31.81,31.83,31.8,31.83,18931.0,24.4717,24.4871,24.464,24.4871,18931.0
2016-11-15 14:55:00,31.83,31.83,31.8,31.82,16764.0,24.4871,24.4871,24.464,24.4794,16764.0
2016-11-15 15:00:00,31.82,31.85,31.82,31.84,17671.0,24.4794,24.5025,24.4794,24.4948,17671.0
2016-11-15 15:05:00,31.84,31.84,31.8,31.8,6087.0,24.4948,24.4948,24.464,24.464,6087.0
2016-11-15 15:10:00,31.81,31.81,31.79,31.81,5300.0,24.4717,24.4717,24.4563,24.4717,5300.0
2016-11-15 15:15:00,31.81,31.83,31.8,31.81,11683.0,24.4717,24.4871,24.464,24.4717,11683.0
2016-11-15 15:20:00,31.81,31.82,31.8,31.8,6188.0,24.4717,24.4794,24.464,24.464,6188.0
2016-11-15 15:25:00,31.8,31.81,31.79,31.8,12413.0,24.464,24.4717,24.4563,24.464,12413.0
2016-11-15 15:30:00,31.79,31.81,31.78,31.81,19790.0,24.4563,24.4717,24.4486,24.4717,19790.0
2016-11-15 15:35:00,31.8,31.82,31.8,31.82,10302.0,24.464,24.4794,24.464,24.4794,10302.0
2016-11-15 15:40:00,31.82,31.83,31.8,31.81,24853.0,24.4794,24.4871,24.464,24.4717,24853.0
2016-11-15 15:45:00,31.81,31.81,31.78,31.78,28816.0,24.4717,24.4717,24.4486,24.4486,28816.0
2016-11-15 15:50:00,31.78,31.78,31.75,31.75,95750.0,24.4486,24.4486,24.4256,24.4256,95750.0
2016-11-15 15:55:00,31.75,31.75,31.69,31.71,236903.0,24.4256,24.4256,24.3794,24.3948,236903.0
2016-11-16 09:30:00,31.61,31.68,31.52,31.68,76130.0,24.3179,24.3717,24.2486,24.3717,76130.0
2016-11-16 09:35:00,31.69,31.79,31.68,31.74,61686.0,24.3794,24.4563,24.3717,24.4179,61686.0
2016-11-16 09:40:00,31.76,31.88,31.76,31.86,46585.0,24.4332,24.5256,24.4332,24.5102,46585.0
2016-11-16 09:45:00,31.87,31.88,31.75,31.76,52999.0,24.5179,24.5256,24.4256,24.4332,52999.0
2016-11-16 09:50:00,31.75,31.75,31.7,31.7,17903.0,24.4256,24.4256,24.3871,24.3871,17903.0
2016-11-16 09:55:00,31.7,31.71,31.58,31.59,39224.0,24.3871,24.3948,24.2948,24.3025,39224.0
2016-11-16 10:00:00,31.61,31.62,31.56,31.62,73053.0,24.3179,24.3255,24.2794,24.3255,73053.0
2016-11-16 10:05:00,31.62,31.64,31.57,31.61,24872.0,24.3255,24.3409,24.2871,24.3179,24872.0
2016-11-16 10:10:00,31.63,31.69,31.63,31.67,15266.0,24.3332,24.3794,24.3332,24.364,15266.0
2016-11-16 10:15:00,31.67,31.69,31.63,31.64,25896.0,24.364,24.3794,24.3332,24.3409,25896.0
2016-11-16 10:20:00,31.65,31.69,31.65,31.68,5605.0,24.3486,24.3794,24.3486,24.3717,5605.0
2016-11-16 10:25:00,31.68,31.68,31.65,31.65,10328.0,24.3717,24.3717,24.3486,24.3486,10328.0
2016-11-16 10:30:00,31.64,31.67,31.63,31.67,9198.0,24.3409,24.364,24.3332,24.364,9198.0
2016-11-16 10:35:00,31.68,31.72,31.68,31.69,16676.0,24.3717,24.4025,24.3717,24.3794,16676.0
2016-11-16 10:40:00,31.69,31.74,31.69,31.7,11520.0,24.3794,24.4179,24.3794,24.3871,11520.0
2016-11-16 10:45:00,31.71,31.74,31.69,31.72,19472.0,24.3948,24.4179,24.3794,24.4025,19472.0
2016-11-16 10:50:00,31.71,31.73,31.69,31.72,8538.0,24.3948,24.4102,24.3794,24.4025,8538.0
2016-11-16 10:55:00,31.73,31.74,31.71,31.71,4500.0,24.4102,24.4179,24.3948,24.3948,4500.0
2016-11-16 11:00:00,31.72,31.72,31.64,31.65,12408.0,24.4025,24.4025,24.3409,24.3486,12408.0
2016-11-16 11:05:00,31.65,31.67,31.65,31.67,11254.0,24.3486,24.364,24.3486,24.364,11254.0
2016-11-16 11:10:00,31.67,31.7,31.66,31.69,17214.0,24.364,24.3871,24.3563,24.3794,17214.0
2016-11-16 11:15:00,31.68,31.69,31.64,31.66,12742.0,24.3717,24.3794,24.3409,24.3563,12742.0
2016-11-16 11:20:00,31.66,31.67,31.64,31.64,9683.0,24.3563,24.364,24.3409,24.3409,9683.0
2016-11-16 11:25:00,31.64,31.67,31.61,31.67,9066.0,24.3409,24.364,24.3179,24.364,9066.0
2016-11-16 11:30:00,31.67,31.67,31.61,31.66,20423.0,24.364,24.364,24.3179,24.3563,20423.0
2016-11-16 11:35:00,31.66,31.7,31.66,31.68,18911.0,24.3563,24.3871,24.3563,24.3717,18911.0
2016-11-16 11:40:00,31.68,31.72,31.66,31.66,17774.0,24.3717,24.4025,24.3563,24.3563,17774.0
2016-11-16 11:45:00,31.65,31.69,31.62,31.62,17489.0,24.3486,24.3794,24.3255,24.3255,17489.0
2016-11-16 11:50:00,31.62,31.65,31.58,31.61,34127.0,24.3255,24.3486,24.2948,24.3179,34127.0
2016-11-16 11:55:00,31.6,31.63,31.6,31.61,14432.0,24.3102,24.3332,24.3102,24.3179,14432.0
2016-11-16 12:00:00,31.61,31.61,31.56,31.57,25382.0,24.3179,24.3179,24.2794,24.2871,25382.0
2016-11-16 12:05:00,31.58,31.58,31.56,31.58,9851.0,24.2948,24.2948,24.2794,24.2948,9851.0
2016-11-16 12:10:00,31.58,31.62,31.58,31.62,10081.0,24.2948,24.3255,24.2948,24.3255,10081.0
2016-11-16 12:15:00,31.63,31.63,31.6,31.6,4403.0,24.3332,24.3332,24.3102,24.3102,4403.0
2016-11-16 12:20:00,31.61,31.63,31.58,31.58,9579.0,24.3179,24.3332,24.2948,24.2948,9579.0
2016-11-16 12:25:00,31.58,31.64,31.58,31.64,9369.0,24.2948,24.3409,24.2948,24.3409,9369.0
2016-11-16 12:30:00,31.64,31.68,31.64,31.67,9610.0,24.3409,24.3717,24.3409,24.364,9610.0
2016-11-16 12:35:00,31.66,31.67,31.64,31.67,10372.0,24.3563,24.364,24.3409,24.364,10372.0
2016-11-16 12:40:00,31.66,31.66,31.65,31.66,7906.0,24.3563,24.3563,24.3486,24.3563,7906.0
2016-11-16 12:45:00,31.66,31.66,31.65,31.66,7815.0,24.3563,24.3563,24.3486,24.3563,7815.0
2016-11-16 12:50:00,31.66,31.66,31.66,31.66,600.0,24.3563,24.3563,24.3563,24.3563,600.0
2016-11-16 12:55:00,31.66,31.68,31.66,31.68,9650.0,24.3563,24.3717,24.3563,24.3717,9650.0
2016-11-16 13:00:00,31.69,31.69,31.66,31.66,3675.0,24.3794,24.3794,24.3563,24.3563,3675.0
2016-11-16 13:05:00,31.66,31.66,31.6,31.6,7200.0,24.3563,24.3563,24.3102,24.3102,7200.0
2016-11-16 13:10:00,31.6,31.61,31.59,31.6,10559.0,24.3102,24.3179,24.3025,24.3102,10559.0
2016-11-16 13:15:00,31.6,31.61,31.59,31.6,19376.0,24.3102,24.3179,24.3025,24.3102,19376.0
2016-11-16 13:20:00,31.6,31.61,31.57,31.6,25868.0,24.3102,24.3179,24.2871,24.3102,25868.0
2016-11-16 13:25:00,31.6,31.6,31.59,31.6,7744.0,24.3102,24.3102,24.3025,24.3102,7744.0
2016-11-16 13:30:00,31.6,31.6,31.59,31.6,8798.0,24.3102,24.3102,24.3025,24.3102,8798.0
2016-11-16 13:35:00,31.6,31.64,31.59,31.64,22883.0,24.3102,24.3409,24.3025,24.3409,22883.0
2016-11-16 13:40:00,31.63,31.63,31.59,31.59,9076.0,24.3332,24.3332,24.3025,24.3025,9076.0
2016-11-16 13:45:00,31.59,31.61,31.58,31.58,42815.0,24.3025,24.3179,24.2948,24.2948,42815.0
2016-11-16 13:50:00,31.58,31.58,31.53,31.53,12606.0,24.2948,24.2948,24.2563,24.2563,12606.0
2016-11-16 13:55:00,31.53,31.55,31.52,31.53,22823.0,24.2563,24.2717,24.2486,24.2563,22823.0
2016-11-16 14:00:00,31.52,31.59,31.52,31.59,28731.0,24.2486,24.3025,24.2486,24.3025,28731.0
2016-11-16 14:05:00,31.59,31.6,31.57,31.57,14262.0,24.3025,24.3102,24.2871,24.2871,14262.0
2016-11-16 14:10:00,31.56,31.58,31.54,31.58,14435.0,24.2794,24.2948,24.264,24.2948,14435.0
2016-11-16 14:15:00,31.58,31.61,31.58,31.59,15280.0,24.2948,24.3179,24.2948,24.3025,15280.0
2016-11-16 14:20:00,31.59,31.59,31.58,31.58,7464.0,24.3025,24.3025,24.2948,24.2948,7464.0
2016-11-16 14:25:00,31.58,31.6,31.58,31.58,17311.0,24.2948,24.3102,24.2948,24.2948,17311.0
2016-11-16 14:30:00,31.58,31.59,31.57,31.59,21185.0,24.2948,24.3025,24.2871,24.3025,21185.0
2016-11-16 14:35:00,31.58,31.59,31.57,31.57,12291.0,24.2948,24.3025,24.2871,24.2871,12291.0
2016-11-16 14:40:00,31.57,31.59,31.57,31.58,20638.0,24.2871,24.3025,24.2871,24.2948,20638.0
2016-11-16 14:45:00,31.58,31.58,31.54,31.55,21515.0,24.2948,24.2948,24.264,24.2717,21515.0
2016-11-16 14:50:00,31.55,31.55,31.53,31.55,16915.0,24.2717,24.2717,24.2563,24.2717,16915.0
2016-11-16 14:55:00,31.55,31.56,31.53,31.55,26817.0,24.2717,24.2794,24.2563,24.2717,26817.0
2016-11-16 15:00:00,31.55,31.59,31.55,31.58,33803.0,24.2717,24.3025,24.2717,24.2948,33803.0
2016-11-16 15:05:00,31.58,31.58,31.57,31.58,7600.0,24.2948,24.2948,24.2871,24.2948,7600.0
2016-11-16 15:10:00,31.57,31.58,31.56,31.56,21700.0,24.2871,24.2948,24.2794,24.2794,21700.0
2016-11-16 15:15:00,31.57,31.59,31.57,31.59,31925.0,24.2871,24.3025,24.2871,24.3025,31925.0
2016-11-16 15:20:00,31.59,31.59,31.55,31.58,30798.0,24.3025,24.3025,24.2717,24.2948,30798.0
2016-11-16 15:25:00,31.58,31.58,31.57,31.58,19120.0,24.2948,24.2948,24.2871,24.2948,19120.0
2016-11-16 15:30:00,31.58,31.61,31.58,31.6,23550.0,24.2948,24.3179,24.2948,24.3102,23550.0
2016-11-16 15:35:00,31.6,31.65,31.6,31.65,30351.0,24.3102,24.3486,24.3102,24.3486,30351.0
2016-11-16 15:40:00,31.65,31.65,31.6,31.6,14200.0,24.3486,24.3486,24.3102,24.3102,14200.0
2016-11-16 15:45:00,31.6,31.6,31.57,31.57,50995.0,24.3102,24.3102,24.2871,24.2871,50995.0
2016-11-16 15:50:00,31.57,31.58,31.54,31.56,90462.0,24.2871,24.2948,24.264,24.2794,90462.0
2016-11-16 15:55:00,31.56,31.61,31.54,31.56,106703.0,24.2794,24.3179,24.264,24.2794,106703.0
2016-11-17 09:30:00,29.91,29.99,29.76,29.76,233506.0,23.01,23.0716,22.8946,22.8946,233506.0
2016-11-17 09:35:00,29.76,29.84,29.63,29.72,190484.0,22.8946,22.9562,22.7946,22.8639,190484.0
2016-11-17 09:40:00,29.72,29.82,29.65,29.67,208222.0,22.8639,22.9408,22.81,22.8254,208222.0
2016-11-17 09:45:00,29.67,29.78,29.61,29.78,139844.0,22.8254,22.91,22.7792,22.91,139844.0
2016-11-17 09:50:00,29.77,29.78,29.65,29.68,136895.0,22.9023,22.91,22.81,22.8331,136895.0
2016-11-17 09:55:00,29.67,29.76,29.66,29.73,123455.0,22.8254,22.8946,22.8177,22.8716,123455.0
2016-11-17 10:00:00,29.73,29.81,29.73,29.75,211291.0,22.8716,22.9331,22.8716,22.8869,211291.0
2016-11-17 10:05:00,29.75,29.81,29.72,29.77,106027.0,22.8869,22.9331,22.8639,22.9023,106027.0
2016-11-17 10:10:00,29.78,29.82,29.75,29.81,96161.0,22.91,22.9408,22.8869,22.9331,96161.0
2016-11-17 10:15:00,29.81,29.86,29.8,29.82,157548.0,22.9331,22.9716,22.9254,22.9408,157548.0
2016-11-17 10:20:00,29.82,29.86,29.8,29.83,127136.0,22.9408,22.9716,22.9254,22.9485,127136.0
2016-11-17 10:25:00,29.83,29.85,29.76,29.76,64913.0,22.9485,22.9639,22.8946,22.8946,64913.0
2016-11-17 10:30:00,29.76,29.78,29.71,29.72,80748.0,22.8946,22.91,22.8562,22.8639,80748.0
2016-11-17 10:35:00,29.72,29.75,29.69,29.69,31533.0,22.8639,22.8869,22.8408,22.8408,31533.0
2016-11-17 10:40:00,29.69,29.8,29.67,29.76,53960.0,22.8408,22.9254,22.8254,22.8946,53960.0
2016-11-17 10:45:00,29.76,29.82,29.73,29.8,30633.0,22.8946,22.9408,22.8716,22.9254,30633.0
2016-11-17 10:50:00,29.79,29.82,29.77,29.8,30814.0,22.9177,22.9408,22.9023,22.9254,30814.0
2016-11-17 10:55:00,29.8,29.94,29.78,29.91,100393.0,22.9254,23.0331,22.91,23.01,100393.0
2016-11-17 11:00:00,29.91,29.93,29.89,29.93,46437.0,23.01,23.0254,22.9946,23.0254,46437.0
2016-11-17 11:05:00,29.93,29.93,29.87,29.89,41452.0,23.0254,23.0254,22.9793,22.9946,41452.0
2016-11-17 11:10:00,29.89,29.91,29.88,29.88,18640.0,22.9946,23.01,22.9869,22.9869,18640.0
2016-11-17 11:15:00,29.88,29.9,29.8,29.82,34524.0,22.9869,23.0023,22.9254,22.9408,34524.0
2016-11-17 11:20:00,29.83,29.84,29.79,29.81,40980.0,22.9485,22.9562,22.9177,22.9331,40980.0
2016-11-17 11:25:00,29.81,29.81,29.76,29.76,27536.0,22.9331,22.9331,22.8946,22.8946,27536.0
2016-11-17 11:30:00,29.77,29.8,29.74,29.78,25650.0,22.9023,22.9254,22.8792,22.91,25650.0
2016-11-17 11:35:00,29.77,29.78,29.74,29.78,52063.0,22.9023,22.91,22.8792,22.91,52063.0
2016-11-17 11:40:00,29.78,29.81,29.75,29.75,53425.0,22.91,22.9331,22.8869,22.8869,53425.0
2016-11-17 11:45:00,29.76,29.81,29.75,29.8,23491.0,22.8946,22.9331,22.8869,22.9254,23491.0
2016-11-17 11:50:00,29.8,29.81,29.8,29.81,14991.0,22.9254,22.9331,22.9254,22.9331,14991.0
2016-11-17 11:55:00,29.8,29.84,29.8,29.84,35908.0,22.9254,22.9562,22.9254,22.9562,35908.0
2016-11-17 12:00:00,29.84,29.86,29.81,29.83,30986.0,22.9562,22.9716,22.9331,22.9485,30986.0
2016-11-17 12:05:00,29.83,29.93,29.83,29.93,44873.0,22.9485,23.0254,22.9485,23.0254,44873.0
2016-11-17 12:10:00,29.93,30.0,29.92,29.99,63435.0,23.0254,23.0793,23.0177,23.0716,63435.0
2016-11-17 12:15:00,29.99,29.99,29.88,29.88,34252.0,23.0716,23.0716,22.9869,22.9869,34252.0
2016-11-17 12:20:00,29.88,29.95,29.88,29.95,26610.0,22.9869,23.0408,22.9869,23.0408,26610.0
2016-11-17 12:25:00,29.96,29.97,29.9,29.94,34381.0,23.0485,23.0562,23.0023,23.0331,34381.0
2016-11-17 12:30:00,29.94,29.94,29.91,29.93,13099.0,23.0331,23.0331,23.01,23.0254,13099.0
2016-11-17 12:35:00,29.93,29.93,29.89,29.89,31207.0,23.0254,23.0254,22.9946,22.9946,31207.0
2016-11-17 12:40:00,29.9,29.94,29.9,29.92,13194.0,23.0023,23.0331,23.0023,23.0177,13194.0
2016-11-17 12:45:00,29.92,29.92,29.86,29.89,22349.0,23.0177,23.0177,22.9716,22.9946,22349.0
2016-11-17 12:50:00,29.89,29.9,29.82,29.82,27705.0,22.9946,23.0023,22.9408,22.9408,27705.0
2016-11-17 12:55:00,29.82,29.86,29.82,29.86,20659.0,22.9408,22.9716,22.9408,22.9716,20659.0
2016-11-17 13:00:00,29.86,29.89,29.84,29.87,23011.0,22.9716,22.9946,22.9562,22.9793,23011.0
2016-11-17 13:05:00,29.88,29.88,29.83,29.84,38729.0,22.9869,22.9869,22.9485,22.9562,38729.0
2016-11-17 13:10:00,29.83,29.85,29.83,29.84,5900.0,22.9485,22.9639,22.9485,22.9562,5900.0
2016-11-17 13:15:00,29.84,29.86,29.83,29.83,20401.0,22.9562,22.9716,22.9485,22.9485,20401.0
2016-11-17 13:20:00,29.83,29.83,29.78,29.8,31738.0,22.9485,22.9485,22.91,22.9254,31738.0
2016-11-17 13:25:00,29.81,29.83,29.78,29.8,25908.0,22.9331,22.9485,22.91,22.9254,25908.0
2016-11-17 13:30:00,29.8,29.8,29.75,29.75,41642.0,22.9254,22.9254,22.8869,22.8869,41642.0
2016-11-17 13:35:00,29.75,29.83,29.75,29.81,58566.0,22.8869,22.9485,22.8869,22.9331,58566.0
2016-11-17 13:40:00,29.81,29.86,29.8,29.81,27862.0,22.9331,22.9716,22.9254,22.9331,27862.0
2016-11-17 13:45:00,29.81,29.83,29.79,29.83,18517.0,22.9331,22.9485,22.9177,22.9485,18517.0
2016-11-17 13:50:00,29.83,29.83,29.8,29.81,18593.0,22.9485,22.9485,22.9254,22.9331,18593.0
2016-11-17 13:55:00,29.81,29.81,29.77,29.79,18214.0,22.9331,22.9331,22.9023,22.9177,18214.0
2016-11-17 14:00:00,29.79,29.8,29.78,29.78,10474.0,22.9177,22.9254,22.91,22.91,10474.0
2016-11-17 14:05:00,29.79,29.8,29.78,29.8,9216.0,22.9177,22.9254,22.91,22.9254,9216.0
2016-11-17 14:10:00,29.8,29.85,29.8,29.84,15892.0,22.9254,22.9639,22.9254,22.9562,15892.0
2016-11-17 14:15:00,29.83,29.89,29.83,29.87,30205.0,22.9485,22.9946,22.9485,22.9793,30205.0
2016-11-17 14:20:00,29.86,29.86,29.83,29.85,21473.0,22.9716,22.9716,22.9485,22.9639,21473.0
2016-11-17 14:25:00,29.85,29.85,29.81,29.81,36371.0,22.9639,22.9639,22.9331,22.9331,36371.0
2016-11-17 14:30:00,29.81,29.83,29.79,29.83,24853.0,22.9331,22.9485,22.9177,22.9485,24853.0
2016-11-17 14:35:00,29.83,29.83,29.81,29.82,11392.0,22.9485,22.9485,22.9331,22.9408,11392.0
2016-11-17 14:40:00,29.82,29.85,29.82,29.85,20558.0,22.9408,22.9639,22.9408,22.9639,20558.0
2016-11-17 14:45:00,29.85,29.93,29.85,29.9,65020.0,22.9639,23.0254,22.9639,23.0023,65020.0
2016-11-17 14:50:00,29.9,29.9,29.88,29.88,18473.0,23.0023,23.0023,22.9869,22.9869,18473.0
2016-11-17 14:55:00,29.88,29.89,29.87,29.89,42681.0,22.9869,22.9946,22.9793,22.9946,42681.0
2016-11-17 15:00:00,29.89,29.91,29.89,29.91,8562.0,22.9946,23.01,22.9946,23.01,8562.0
2016-11-17 15:05:00,29.91,29.97,29.9,29.94,66688.0,23.01,23.0562,23.0023,23.0331,66688.0
2016-11-17 15:10:00,29.94,29.97,29.92,29.96,43240.0,23.0331,23.0562,23.0177,23.0485,43240.0
2016-11-17 15:15:00,29.96,30.0,29.95,30.0,77348.0,23.0485,23.0793,23.0408,23.0793,77348.0
2016-11-17 15:20:00,30.0,30.0,29.97,29.98,81460.0,23.0793,23.0793,23.0562,23.0639,81460.0
2016-11-17 15:25:00,29.98,30.0,29.98,29.98,45420.0,23.0639,23.0793,23.0639,23.0639,45420.0
2016-11-17 15:30:00,29.98,30.0,29.98,30.0,79424.0,23.0639,23.0793,23.0639,23.0793,79424.0
2016-11-17 15:35:00,29.99,30.0,29.98,29.98,68017.0,23.0716,23.0793,23.0639,23.0639,68017.0
2016-11-17 15:40:00,29.98,30.0,29.93,29.93,76521.0,23.0639,23.0793,23.0254,23.0254,76521.0
2016-11-17 15:45:00,29.93,29.93,29.86,29.89,193969.0,23.0254,23.0254,22.9716,22.9946,193969.0
2016-11-17 15:50:00,29.9,29.99,29.9,29.97,185268.0,23.0023,23.0716,23.0023,23.0562,185268.0
2016-11-17 15:55:00,29.97,30.04,29.96,30.04,222954.0,23.0562,23.11,23.0485,23.11,222954.0
2016-11-18 09:30:00,30.05,30.26,30.0,30.09,83166.0,23.1177,23.2793,23.0793,23.1485,83166.0
2016-11-18 09:35:00,30.1,30.13,30.03,30.07,61062.0,23.1562,23.1793,23.1023,23.1331,61062.0
2016-11-18 09:40:00,30.08,30.23,30.08,30.21,99575.0,23.1408,23.2562,23.1408,23.2408,99575.0
2016-11-18 09:45:00,30.22,30.3,30.22,30.25,90360.0,23.2485,23.3101,23.2485,23.2716,90360.0
2016-11-18 09:50:00,30.25,30.36,30.22,30.32,52702.0,23.2716,23.3562,23.2485,23.3254,52702.0
2016-11-18 09:55:00,30.31,30.31,30.27,30.27,35492.0,23.3178,23.3178,23.287,23.287,35492.0
2016-11-18 10:00:00,30.26,30.3,30.23,30.29,55029.0,23.2793,23.3101,23.2562,23.3024,55029.0
2016-11-18 10:05:00,30.29,30.34,30.29,30.34,41694.0,23.3024,23.3408,23.3024,23.3408,41694.0
2016-11-18 10:10:00,30.34,30.34,30.32,30.32,42864.0,23.3408,23.3408,23.3254,23.3254,42864.0
2016-11-18 10:15:00,30.31,30.31,30.26,30.26,39606.0,23.3178,23.3178,23.2793,23.2793,39606.0
2016-11-18 10:20:00,30.25,30.27,30.22,30.23,37490.0,23.2716,23.287,23.2485,23.2562,37490.0
2016-11-18 10:25:00,30.23,30.26,30.2,30.25,33403.0,23.2562,23.2793,23.2331,23.2716,33403.0
2016-11-18 10:30:00,30.24,30.25,30.16,30.16,49664.0,23.2639,23.2716,23.2024,23.2024,49664.0
2016-11-18 10:35:00,30.16,30.27,30.15,30.27,72395.0,23.2024,23.287,23.1947,23.287,72395.0
2016-11-18 10:40:00,30.27,30.27,30.18,30.18,22672.0,23.287,23.287,23.2177,23.2177,22672.0
2016-11-18 10:45:00,30.18,30.25,30.18,30.25,21805.0,23.2177,23.2716,23.2177,23.2716,21805.0
2016-11-18 10:50:00,30.25,30.25,30.17,30.17,28264.0,23.2716,23.2716,23.21,23.21,28264.0
2016-11-18 10:55:00,30.17,30.18,30.14,30.15,37875.0,23.21,23.2177,23.187,23.1947,37875.0
2016-11-18 11:00:00,30.14,30.17,30.11,30.17,45876.0,23.187,23.21,23.1639,23.21,45876.0
2016-11-18 11:05:00,30.17,30.2,30.16,30.2,31318.0,23.21,23.2331,23.2024,23.2331,31318.0
2016-11-18 11:10:00,30.2,30.22,30.17,30.21,56068.0,23.2331,23.2485,23.21,23.2408,56068.0
2016-11-18 11:15:00,30.21,30.25,30.2,30.24,36492.0,23.2408,23.2716,23.2331,23.2639,36492.0
2016-11-18 11:20:00,30.24,30.25,30.24,30.24,34072.0,23.2639,23.2716,23.2639,23.2639,34072.0
2016-11-18 11:25:00,30.25,30.26,30.24,30.25,32707.0,23.2716,23.2793,23.2639,23.2716,32707.0
2016-11-18 11:30:00,30.25,30.28,30.24,30.25,39240.0,23.2716,23.2947,23.2639,23.2716,39240.0
2016-11-18 11:35:00,30.25,30.28,30.24,30.27,26956.0,23.2716,23.2947,23.2639,23.287,26956.0
2016-11-18 11:40:00,30.26,30.27,30.25,30.27,10990.0,23.2793,23.287,23.2716,23.287,10990.0
2016-11-18 11:45:00,30.27,30.33,30.27,30.28,35971.0,23.287,23.3331,23.287,23.2947,35971.0
2016-11-18 11:50:00,30.27,30.27,30.22,30.23,44243.0,23.287,23.287,23.2485,23.2562,44243.0
2016-11-18 11:55:00,30.22,30.22,30.18,30.19,38408.0,23.2485,23.2485,23.2177,23.2254,38408.0
2016-11-18 12:00:00,30.19,30.22,30.19,30.21,13618.0,23.2254,23.2485,23.2254,23.2408,13618.0
2016-11-18 12:05:00,30.22,30.22,30.18,30.18,29100.0,23.2485,23.2485,23.2177,23.2177,29100.0
2016-11-18 12:10:00,30.17,30.22,30.17,30.19,28596.0,23.21,23.2485,23.21,23.2254,28596.0
2016-11-18 12:15:00,30.19,30.21,30.18,30.2,42807.0,23.2254,23.2408,23.2177,23.2331,42807.0
2016-11-18 12:20:00,30.2,30.23,30.2,30.23,14432.0,23.2331,23.2562,23.2331,23.2562,14432.0
2016-11-18 12:25:00,30.23,30.25,30.19,30.23,24263.0,23.2562,23.2716,23.2254,23.2562,24263.0
2016-11-18 12:30:00,30.23,30.23,30.2,30.2,16951.0,23.2562,23.2562,23.2331,23.2331,16951.0
2016-11-18 12:35:00,30.2,30.21,30.19,30.2,18608.0,23.2331,23.2408,23.2254,23.2331,18608.0
2016-11-18 12:40:00,30.19,30.21,30.19,30.21,3000.0,23.2254,23.2408,23.2254,23.2408,3000.0
2016-11-18 12:45:00,30.21,30.22,30.18,30.19,24791.0,23.2408,23.2485,23.2177,23.2254,24791.0
2016-11-18 12:50:00,30.2,30.23,30.2,30.23,2722.0,23.2331,23.2562,23.2331,23.2562,2722.0
2016-11-18 12:55:00,30.23,30.23,30.19,30.2,21677.0,23.2562,23.2562,23.2254,23.2331,21677.0
2016-11-18 13:00:00,30.2,30.22,30.19,30.2,17965.0,23.2331,23.2485,23.2254,23.2331,17965.0
2016-11-18 13:05:00,30.21,30.23,30.19,30.19,7401.0,23.2408,23.2562,23.2254,23.2254,7401.0
2016-11-18 13:10:00,30.19,30.22,30.19,30.22,6766.0,23.2254,23.2485,23.2254,23.2485,6766.0
2016-11-18 13:15:00,30.22,30.23,30.21,30.23,16634.0,23.2485,23.2562,23.2408,23.2562,16634.0
2016-11-18 13:20:00,30.23,30.26,30.23,30.26,7515.0,23.2562,23.2793,23.2562,23.2793,7515.0
2016-11-18 13:25:00,30.25,30.26,30.21,30.22,19000.0,23.2716,23.2793,23.2408,23.2485,19000.0
2016-11-18 13:30:00,30.21,30.22,30.2,30.22,11065.0,23.2408,23.2485,23.2331,23.2485,11065.0
2016-11-18 13:35:00,30.21,30.22,30.18,30.22,13524.0,23.2408,23.2485,23.2177,23.2485,13524.0
2016-11-18 13:40:00,30.22,30.23,30.19,30.2,11770.0,23.2485,23.2562,23.2254,23.2331,11770.0
2016-11-18 13:45:00,30.2,30.22,30.18,30.18,17193.0,23.2331,23.2485,23.2177,23.2177,17193.0
2016-11-18 13:50:00,30.19,30.19,30.18,30.18,6325.0,23.2254,23.2254,23.2177,23.2177,6325.0
2016-11-18 13:55:00,30.18,30.19,30.16,30.17,10068.0,23.2177,23.2254,23.2024,23.21,10068.0
2016-11-18 14:00:00,30.18,30.18,30.16,30.17,15215.0,23.2177,23.2177,23.2024,23.21,15215.0
2016-11-18 14:05:00,30.18,30.19,30.17,30.17,12245.0,23.2177,23.2254,23.21,23.21,12245.0
2016-11-18 14:10:00,30.16,30.18,30.16,30.18,14891.0,23.2024,23.2177,23.2024,23.2177,14891.0
2016-11-18 14:15:00,30.18,30.21,30.18,30.2,23790.0,23.2177,23.2408,23.2177,23.2331,23790.0
2016-11-18 14:20:00,30.2,30.23,30.2,30.22,16611.0,23.2331,23.2562,23.2331,23.2485,16611.0
2016-11-18 14:25:00,30.22,30.26,30.22,30.23,23423.0,23.2485,23.2793,23.2485,23.2562,23423.0
2016-11-18 14:30:00,30.24,30.25,30.22,30.22,24866.0,23.2639,23.2716,23.2485,23.2485,24866.0
2016-11-18 14:35:00,30.21,30.23,30.21,30.22,12500.0,23.2408,23.2562,23.2408,23.2485,12500.0
2016-11-18 14:40:00,30.22,30.24,30.22,30.23,15602.0,23.2485,23.2639,23.2485,23.2562,15602.0
2016-11-18 14:45:00,30.23,30.23,30.21,30.23,8010.0,23.2562,23.2562,23.2408,23.2562,8010.0
2016-11-18 14:50:00,30.23,30.24,30.22,30.22,24081.0,23.2562,23.2639,23.2485,23.2485,24081.0
2016-11-18 14:55:00,30.22,30.22,30.19,30.19,6560.0,23.2485,23.2485,23.2254,23.2254,6560.0
2016-11-18 15:00:00,30.19,30.24,30.19,30.24,10251.0,23.2254,23.2639,23.2254,23.2639,10251.0
2016-11-18 15:05:00,30.23,30.23,30.2,30.22,14828.0,23.2562,23.2562,23.2331,23.2485,14828.0
2016-11-18 15:10:00,30.23,30.25,30.23,30.25,13924.0,23.2562,23.2716,23.2562,23.2716,13924.0
2016-11-18 15:15:00,30.25,30.25,30.25,30.25,4292.0,23.2716,23.2716,23.2716,23.2716,4292.0
2016-11-18 15:20:00,30.26,30.27,30.24,30.27,27576.0,23.2793,23.287,23.2639,23.287,27576.0
2016-11-18 15:25:00,30.26,30.27,30.26,30.27,28070.0,23.2793,23.287,23.2793,23.287,28070.0
2016-11-18 15:30:00,30.27,30.3,30.26,30.3,30433.0,23.287,23.3101,23.2793,23.3101,30433.0
2016-11-18 15:35:00,30.3,30.31,30.28,30.28,47480.0,23.3101,23.3178,23.2947,23.2947,47480.0
2016-11-18 15:40:00,30.28,30.28,30.26,30.26,55874.0,23.2947,23.2947,23.2793,23.2793,55874.0
2016-11-18 15:45:00,30.26,30.26,30.23,30.24,26028.0,23.2793,23.2793,23.2562,23.2639,26028.0
2016-11-18 15:50:00,30.24,30.25,30.19,30.19,153466.0,23.2639,23.2716,23.2254,23.2254,153466.0
2016-11-18 15:55:00,30.19,30.2,30.14,30.16,229143.0,23.2254,23.2331,23.187,23.2024,229143.0
2016-11-21 09:30:00,30.28,30.33,30.23,30.23,65880.0,23.2947,23.3331,23.2562,23.2562,65880.0
2016-11-21 09:35:00,30.24,30.3,30.24,30.27,30200.0,23.2639,23.3101,23.2639,23.287,30200.0
2016-11-21 09:40:00,30.27,30.27,30.19,30.23,61377.0,23.287,23.287,23.2254,23.2562,61377.0
2016-11-21 09:45:00,30.23,30.25,30.2,30.23,36636.0,23.2562,23.2716,23.2331,23.2562,36636.0
2016-11-21 09:50:00,30.23,30.23,30.19,30.21,19464.0,23.2562,23.2562,23.2254,23.2408,19464.0
2016-11-21 09:55:00,30.2,30.2,30.15,30.15,43660.0,23.2331,23.2331,23.1947,23.1947,43660.0
2016-11-21 10:00:00,30.15,30.15,30.1,30.13,71642.0,23.1947,23.1947,23.1562,23.1793,71642.0
2016-11-21 10:05:00,30.13,30.13,30.1,30.1,10230.0,23.1793,23.1793,23.1562,23.1562,10230.0
2016-11-21 10:10:00,30.1,30.11,30.08,30.11,46755.0,23.1562,23.1639,23.1408,23.1639,46755.0
2016-11-21 10:15:00,30.11,30.13,30.09,30.11,24038.0,23.1639,23.1793,23.1485,23.1639,24038.0
2016-11-21 10:20:00,30.11,30.13,30.1,30.11,19397.0,23.1639,23.1793,23.1562,23.1639,19397.0
2016-11-21 10:25:00,30.1,30.1,30.03,30.07,28724.0,23.1562,23.1562,23.1023,23.1331,28724.0
2016-11-21 10:30:00,30.07,30.09,30.07,30.09,21784.0,23.1331,23.1485,23.1331,23.1485,21784.0
2016-11-21 10:35:00,30.09,30.09,30.06,30.08,17900.0,23.1485,23.1485,23.1254,23.1408,17900.0
2016-11-21 10:40:00,30.08,30.08,30.06,30.07,14532.0,23.1408,23.1408,23.1254,23.1331,14532.0
2016-11-21 10:45:00,30.06,30.06,30.01,30.03,39550.0,23.1254,23.1254,23.087,23.1023,39550.0
2016-11-21 10:50:00,30.03,30.05,30.03,30.03,33893.0,23.1023,23.1177,23.1023,23.1023,33893.0
2016-11-21 10:55:00,30.04,30.04,30.01,30.01,11682.0,23.11,23.11,23.087,23.087,11682.0
2016-11-21 11:00:00,30.01,30.06,30.01,30.06,29952.0,23.087,23.1254,23.087,23.1254,29952.0
2016-11-21 11:05:00,30.07,30.09,30.07,30.09,13443.0,23.1331,23.1485,23.1331,23.1485,13443.0
2016-11-21 11:10:00,30.09,30.11,30.07,30.09,25357.0,23.1485,23.1639,23.1331,23.1485,25357.0
2016-11-21 11:15:00,30.09,30.12,30.09,30.1,16510.0,23.1485,23.1716,23.1485,23.1562,16510.0
2016-11-21 11:20:00,30.1,30.1,30.08,30.08,12943.0,23.1562,23.1562,23.1408,23.1408,12943.0
2016-11-21 11:25:00,30.08,30.09,30.08,30.09,24036.0,23.1408,23.1485,23.1408,23.1485,24036.0
2016-11-21 11:30:00,30.1,30.1,30.08,30.1,26373.0,23.1562,23.1562,23.1408,23.1562,26373.0
2016-11-21 11:35:00,30.11,30.13,30.11,30.12,3900.0,23.1639,23.1793,23.1639,23.1716,3900.0
2016-11-21 11:40:00,30.12,30.13,30.12,30.13,1200.0,23.1716,23.1793,23.1716,23.1793,1200.0
2016-11-21 11:45:00,30.13,30.17,30.13,30.17,15608.0,23.1793,23.21,23.1793,23.21,15608.0
2016-11-21 11:50:00,30.17,30.17,30.13,30.13,30190.0,23.21,23.21,23.1793,23.1793,30190.0
2016-11-21 11:55:00,30.13,30.17,30.11,30.17,44455.0,23.1793,23.21,23.1639,23.21,44455.0
2016-11-21 12:00:00,30.17,30.17,30.14,30.15,31128.0,23.21,23.21,23.187,23.1947,31128.0
2016-11-21 12:05:00,30.14,30.15,30.14,30.14,10240.0,23.187,23.1947,23.187,23.187,10240.0
2016-11-21 12:10:00,30.14,30.15,30.14,30.14,11275.0,23.187,23.1947,23.187,23.187,11275.0
2016-11-21 12:15:00,30.14,30.15,30.14,30.15,7601.0,23.187,23.1947,23.187,23.1947,7601.0
2016-11-21 12:20:00,30.15,30.17,30.14,30.15,16535.0,23.1947,23.21,23.187,23.1947,16535.0
2016-11-21 12:25:00,30.15,30.15,30.14,30.15,15493.0,23.1947,23.1947,23.187,23.1947,15493.0
2016-11-21 12:30:00,30.15,30.17,30.15,30.16,18885.0,23.1947,23.21,23.1947,23.2024,18885.0
2016-11-21 12:35:00,30.16,30.19,30.16,30.18,31973.0,23.2024,23.2254,23.2024,23.2177,31973.0
2016-11-21 12:40:00,30.19,30.22,30.19,30.21,33104.0,23.2254,23.2485,23.2254,23.2408,33104.0
2016-11-21 12:45:00,30.22,30.23,30.21,30.23,10700.0,23.2485,23.2562,23.2408,23.2562,10700.0
2016-11-21 12:50:00,30.23,30.23,30.2,30.2,13892.0,23.2562,23.2562,23.2331,23.2331,13892.0
2016-11-21 12:55:00,30.2,30.22,30.2,30.2,6900.0,23.2331,23.2485,23.2331,23.2331,6900.0
2016-11-21 13:00:00,30.21,30.22,30.2,30.22,10500.0,23.2408,23.2485,23.2331,23.2485,10500.0
2016-11-21 13:05:00,30.21,30.22,30.21,30.22,2600.0,23.2408,23.2485,23.2408,23.2485,2600.0
2016-11-21 13:10:00,30.21,30.21,30.2,30.2,2726.0,23.2408,23.2408,23.2331,23.2331,2726.0
2016-11-21 13:15:00,30.2,30.2,30.19,30.19,6152.0,23.2331,23.2331,23.2254,23.2254,6152.0
2016-11-21 13:20:00,30.19,30.19,30.19,30.19,2400.0,23.2254,23.2254,23.2254,23.2254,2400.0
2016-11-21 13:25:00,30.19,30.2,30.18,30.19,12305.0,23.2254,23.2331,23.2177,23.2254,12305.0
2016-11-21 13:30:00,30.19,30.2,30.19,30.19,6700.0,23.2254,23.2331,23.2254,23.2254,6700.0
2016-11-21 13:35:00,30.19,30.19,30.16,30.16,10579.0,23.2254,23.2254,23.2024,23.2024,10579.0
2016-11-21 13:40:00,30.17,30.17,30.15,30.15,8798.0,23.21,23.21,23.1947,23.1947,8798.0
2016-11-21 13:45:00,30.15,30.16,30.14,30.15,10044.0,23.1947,23.2024,23.187,23.1947,10044.0
2016-11-21 13:50:00,30.15,30.17,30.15,30.17,9144.0,23.1947,23.21,23.1947,23.21,9144.0
2016-11-21 13:55:00,30.17,30.17,30.17,30.17,4895.0,23.21,23.21,23.21,23.21,4895.0
2016-11-21 14:00:00,30.17,30.17,30.17,30.17,1468.0,23.21,23.21,23.21,23.21,1468.0
2016-11-21 14:05:00,30.17,30.17,30.15,30.16,32030.0,23.21,23.21,23.1947,23.2024,32030.0
2016-11-21 14:10:00,30.16,30.17,30.16,30.17,8334.0,23.2024,23.21,23.2024,23.21,8334.0
2016-11-21 14:15:00,30.17,30.17,30.16,30.17,4600.0,23.21,23.21,23.2024,23.21,4600.0
2016-11-21 14:20:00,30.17,30.17,30.16,30.16,9201.0,23.21,23.21,23.2024,23.2024,9201.0
2016-11-21 14:25:00,30.16,30.16,30.15,30.15,9299.0,23.2024,23.2024,23.1947,23.1947,9299.0
2016-11-21 14:30:00,30.16,30.16,30.14,30.14,12467.0,23.2024,23.2024,23.187,23.187,12467.0
2016-11-21 14:35:00,30.14,30.14,30.13,30.13,4667.0,23.187,23.187,23.1793,23.1793,4667.0
2016-11-21 14:40:00,30.13,30.16,30.13,30.13,32134.0,23.1793,23.2024,23.1793,23.1793,32134.0
2016-11-21 14:45:00,30.13,30.15,30.13,30.15,15599.0,23.1793,23.1947,23.1793,23.1947,15599.0
2016-11-21 14:50:00,30.15,30.15,30.11,30.14,32769.0,23.1947,23.1947,23.1639,23.187,32769.0
2016-11-21 14:55:00,30.14,30.14,30.11,30.11,14756.0,23.187,23.187,23.1639,23.1639,14756.0
2016-11-21 15:00:00,30.11,30.15,30.11,30.15,21649.0,23.1639,23.1947,23.1639,23.1947,21649.0
2016-11-21 15:05:00,30.15,30.15,30.11,30.11,16120.0,23.1947,23.1947,23.1639,23.1639,16120.0
2016-11-21 15:10:00,30.11,30.11,30.09,30.09,54649.0,23.1639,23.1639,23.1485,23.1485,54649.0
2016-11-21 15:15:00,30.09,30.09,30.08,30.08,22123.0,23.1485,23.1485,23.1408,23.1408,22123.0
2016-11-21 15:20:00,30.08,30.08,30.06,30.07,25548.0,23.1408,23.1408,23.1254,23.1331,25548.0
2016-11-21 15:25:00,30.07,30.08,30.07,30.08,28768.0,23.1331,23.1408,23.1331,23.1408,28768.0
2016-11-21 15:30:00,30.08,30.08,30.06,30.08,22369.0,23.1408,23.1408,23.1254,23.1408,22369.0
2016-11-21 15:35:00,30.08,30.1,30.08,30.08,27391.0,23.1408,23.1562,23.1408,23.1408,27391.0
2016-11-21 15:40:00,30.08,30.08,30.05,30.07,36247.0,23.1408,23.1408,23.1177,23.1331,36247.0
2016-11-21 15:45:00,30.07,30.09,30.06,30.08,20545.0,23.1331,23.1485,23.1254,23.1408,20545.0
2016-11-21 15:50:00,30.08,30.1,30.08,30.08,49688.0,23.1408,23.1562,23.1408,23.1408,49688.0
2016-11-21 15:55:00,30.08,30.09,30.05,30.05,112403.0,23.1408,23.1485,23.1177,23.1177,112403.0
2016-11-22 09:30:00,30.08,30.15,30.06,30.15,89586.0,23.1408,23.1947,23.1254,23.1947,89586.0
2016-11-22 09:35:00,30.14,30.18,30.11,30.15,19239.0,23.187,23.2177,23.1639,23.1947,19239.0
2016-11-22 09:40:00,30.15,30.17,30.11,30.13,16901.0,23.1947,23.21,23.1639,23.1793,16901.0
2016-11-22 09:45:00,30.13,30.18,30.12,30.17,10584.0,23.1793,23.2177,23.1716,23.21,10584.0
2016-11-22 09:50:00,30.14,30.14,30.11,30.11,11728.0,23.187,23.187,23.1639,23.1639,11728.0
2016-11-22 09:55:00,30.11,30.13,30.03,30.03,22143.0,23.1639,23.1793,23.1023,23.1023,22143.0
2016-11-22 10:00:00,30.03,30.06,30.03,30.06,76225.0,23.1023,23.1254,23.1023,23.1254,76225.0
2016-11-22 10:05:00,30.07,30.09,30.07,30.08,17114.0,23.1331,23.1485,23.1331,23.1408,17114.0
2016-11-22 10:10:00,30.08,30.09,30.07,30.08,16894.0,23.1408,23.1485,23.1331,23.1408,16894.0
2016-11-22 10:15:00,30.08,30.08,30.05,30.05,15510.0,23.1408,23.1408,23.1177,23.1177,15510.0
2016-11-22 10:20:00,30.05,30.05,30.01,30.01,7858.0,23.1177,23.1177,23.087,23.087,7858.0
2016-11-22 10:25:00,30.01,30.01,29.94,29.94,20411.0,23.087,23.087,23.0331,23.0331,20411.0
2016-11-22 10:30:00,29.94,29.95,29.94,29.95,12394.0,23.0331,23.0408,23.0331,23.0408,12394.0
2016-11-22 10:35:00,29.96,30.01,29.96,30.01,18984.0,23.0485,23.087,23.0485,23.087,18984.0
2016-11-22 10:40:00,30.0,30.0,29.99,30.0,13360.0,23.0793,23.0793,23.0716,23.0793,13360.0
2016-11-22 10:45:00,30.0,30.0,29.91,29.91,28319.0,23.0793,23.0793,23.01,23.01,28319.0
2016-11-22 10:50:00,29.92,29.92,29.88,29.91,43658.0,23.0177,23.0177,22.9869,23.01,43658.0
2016-11-22 10:55:00,29.91,29.97,29.91,29.97,10549.0,23.01,23.0562,23.01,23.0562,10549.0
2016-11-22 11:00:00,29.97,29.99,29.94,29.99,10675.0,23.0562,23.0716,23.0331,23.0716,10675.0
2016-11-22 11:05:00,29.99,30.01,29.99,30.0,56503.0,23.0716,23.087,23.0716,23.0793,56503.0
2016-11-22 11:10:00,30.01,30.01,29.96,29.96,45179.0,23.087,23.087,23.0485,23.0485,45179.0
2016-11-22 11:15:00,29.96,30.0,29.96,30.0,12300.0,23.0485,23.0793,23.0485,23.0793,12300.0
2016-11-22 11:20:00,30.0,30.0,30.0,30.0,9300.0,23.0793,23.0793,23.0793,23.0793,9300.0
2016-11-22 11:25:00,30.0,30.0,29.99,30.0,4321.0,23.0793,23.0793,23.0716,23.0793,4321.0
2016-11-22 11:30:00,30.0,30.01,29.97,29.97,28675.0,23.0793,23.087,23.0562,23.0562,28675.0
2016-11-22 11:35:00,29.98,29.99,29.97,29.98,24735.0,23.0639,23.0716,23.0562,23.0639,24735.0
2016-11-22 11:40:00,29.98,29.99,29.97,29.98,25666.0,23.0639,23.0716,23.0562,23.0639,25666.0
2016-11-22 11:45:00,29.99,30.0,29.99,30.0,14703.0,23.0716,23.0793,23.0716,23.0793,14703.0
2016-11-22 11:50:00,30.0,30.01,30.0,30.0,28800.0,23.0793,23.087,23.0793,23.0793,28800.0
2016-11-22 11:55:00,30.01,30.04,30.01,30.04,10479.0,23.087,23.11,23.087,23.11,10479.0
2016-11-22 12:00:00,30.04,30.04,30.01,30.01,12000.0,23.11,23.11,23.087,23.087,12000.0
2016-11-22 12:05:00,30.0,30.0,30.0,30.0,17666.0,23.0793,23.0793,23.0793,23.0793,17666.0
2016-11-22 12:10:00,30.0,30.0,29.98,29.99,8200.0,23.0793,23.0793,23.0639,23.0716,8200.0
2016-11-22 12:15:00,29.99,30.0,29.99,30.0,3900.0,23.0716,23.0793,23.0716,23.0793,3900.0
2016-11-22 12:20:00,30.0,30.0,29.99,30.0,3284.0,23.0793,23.0793,23.0716,23.0793,3284.0
2016-11-22 12:25:00,30.0,30.0,29.99,30.0,2007.0,23.0793,23.0793,23.0716,23.0793,2007.0
2016-11-22 12:30:00,30.0,30.01,30.0,30.01,9919.0,23.0793,23.087,23.0793,23.087,9919.0
2016-11-22 12:35:00,30.0,30.01,30.0,30.01,2700.0,23.0793,23.087,23.0793,23.087,2700.0
2016-11-22 12:40:00,30.0,30.0,29.99,29.99,13154.0,23.0793,23.0793,23.0716,23.0716,13154.0
2016-11-22 12:45:00,29.99,30.0,29.98,29.98,4044.0,23.0716,23.0793,23.0639,23.0639,4044.0
2016-11-22 12:50:00,29.99,29.99,29.99,29.99,1900.0,23.0716,23.0716,23.0716,23.0716,1900.0
2016-11-22 12:55:00,29.99,29.99,29.98,29.98,2114.0,23.0716,23.0716,23.0639,23.0639,2114.0
2016-11-22 13:00:00,29.99,30.0,29.99,30.0,3700.0,23.0716,23.0793,23.0716,23.0793,3700.0
2016-11-22 13:05:00,30.0,30.0,29.98,29.98,13769.0,23.0793,23.0793,23.0639,23.0639,13769.0
2016-11-22 13:10:00,29.99,29.99,29.97,29.97,6700.0,23.0716,23.0716,23.0562,23.0562,6700.0
2016-11-22 13:15:00,29.98,29.99,29.98,29.99,7859.0,23.0639,23.0716,23.0639,23.0716,7859.0
2016-11-22 13:20:00,29.99,29.99,29.97,29.97,9229.0,23.0716,23.0716,23.0562,23.0562,9229.0
2016-11-22 13:25:00,29.97,29.97,29.96,29.97,1400.0,23.0562,23.0562,23.0485,23.0562,1400.0
2016-11-22 13:30:00,29.97,30.0,29.97,30.0,10003.0,23.0562,23.0793,23.0562,23.0793,10003.0
2016-11-22 13:35:00,30.0,30.0,29.95,29.95,16903.0,23.0793,23.0793,23.0408,23.0408,16903.0
2016-11-22 13:40:00,29.95,29.95,29.92,29.92,35087.0,23.0408,23.0408,23.0177,23.0177,35087.0
2016-11-22 13:45:00,29.92,29.99,29.92,29.99,9890.0,23.0177,23.0716,23.0177,23.0716,9890.0
2016-11-22 13:50:00,29.99,29.99,29.98,29.99,10795.0,23.0716,23.0716,23.0639,23.0716,10795.0
2016-11-22 13:55:00,29.99,29.99,29.98,29.98,8100.0,23.0716,23.0716,23.0639,23.0639,8100.0
2016-11-22 14:00:00,29.97,29.97,29.96,29.96,5612.0,23.0562,23.0562,23.0485,23.0485,5612.0
2016-11-22 14:05:00,29.95,29.95,29.95,29.95,3700.0,23.0408,23.0408,23.0408,23.0408,3700.0
2016-11-22 14:10:00,29.95,29.96,29.95,29.96,7848.0,23.0408,23.0485,23.0408,23.0485,7848.0
2016-11-22 14:15:00,29.96,29.98,29.96,29.98,6412.0,23.0485,23.0639,23.0485,23.0639,6412.0
2016-11-22 14:20:00,29.98,29.98,29.95,29.95,5984.0,23.0639,23.0639,23.0408,23.0408,5984.0
2016-11-22 14:25:00,29.95,29.95,29.92,29.94,25124.0,23.0408,23.0408,23.0177,23.0331,25124.0
2016-11-22 14:30:00,29.95,29.95,29.93,29.93,8135.0,23.0408,23.0408,23.0254,23.0254,8135.0
2016-11-22 14:35:00,29.93,29.97,29.93,29.97,6501.0,23.0254,23.0562,23.0254,23.0562,6501.0
2016-11-22 14:40:00,29.97,29.98,29.97,29.97,17679.0,23.0562,23.0639,23.0562,23.0562,17679.0
2016-11-22 14:45:00,29.97,29.98,29.97,29.97,7200.0,23.0562,23.0639,23.0562,23.0562,7200.0
2016-11-22 14:50:00,29.97,29.97,29.94,29.94,18766.0,23.0562,23.0562,23.0331,23.0331,18766.0
2016-11-22 14:55:00,29.94,29.97,29.94,29.95,7999.0,23.0331,23.0562,23.0331,23.0408,7999.0
2016-11-22 15:00:00,29.95,29.95,29.95,29.95,2700.0,23.0408,23.0408,23.0408,23.0408,2700.0
2016-11-22 15:05:00,29.95,29.95,29.91,29.92,65221.0,23.0408,23.0408,23.01,23.0177,65221.0
2016-11-22 15:10:00,29.93,29.94,29.93,29.94,7986.0,23.0254,23.0331,23.0254,23.0331,7986.0
2016-11-22 15:15:00,29.95,29.95,29.93,29.93,5226.0,23.0408,23.0408,23.0254,23.0254,5226.0
2016-11-22 15:20:00,29.93,29.93,29.9,29.9,45948.0,23.0254,23.0254,23.0023,23.0023,45948.0
2016-11-22 15:25:00,29.9,29.9,29.88,29.88,13576.0,23.0023,23.0023,22.9869,22.9869,13576.0
2016-11-22 15:30:00,29.88,29.92,29.88,29.92,43871.0,22.9869,23.0177,22.9869,23.0177,43871.0
2016-11-22 15:35:00,29.92,29.96,29.91,29.94,74547.0,23.0177,23.0485,23.01,23.0331,74547.0
2016-11-22 15:40:00,29.94,29.95,29.94,29.95,75831.0,23.0331,23.0408,23.0331,23.0408,75831.0
2016-11-22 15:45:00,29.95,29.95,29.93,29.93,34895.0,23.0408,23.0408,23.0254,23.0254,34895.0
2016-11-22 15:50:00,29.94,29.95,29.93,29.93,72873.0,23.0331,23.0408,23.0254,23.0254,72873.0
2016-11-22 15:55:00,29.93,29.93,29.85,29.86,219401.0,23.0254,23.0254,22.9639,22.9716,219401.0
2016-11-23 09:30:00,29.89,29.94,29.89,29.91,22500.0,22.9946,23.0331,22.9946,23.01,22500.0
2016-11-23 09:35:00,29.92,29.94,29.88,29.88,13348.0,23.0177,23.0331,22.9869,22.9869,13348.0
2016-11-23 09:40:00,29.88,29.91,29.86,29.88,10507.0,22.9869,23.01,22.9716,22.9869,10507.0
2016-11-23 09:45:00,29.88,29.89,29.85,29.88,6593.0,22.9869,22.9946,22.9639,22.9869,6593.0
2016-11-23 09:50:00,29.88,29.88,29.84,29.85,12233.0,22.9869,22.9869,22.9562,22.9639,12233.0
2016-11-23 09:55:00,29.85,29.88,29.83,29.83,38406.0,22.9639,22.9869,22.9485,22.9485,38406.0
2016-11-23 10:00:00,29.84,29.88,29.84,29.87,16807.0,22.9562,22.9869,22.9562,22.9793,16807.0
2016-11-23 10:05:00,29.86,29.89,29.85,29.85,10149.0,22.9716,22.9946,22.9639,22.9639,10149.0
2016-11-23 10:10:00,29.84,29.84,29.81,29.81,15649.0,22.9562,22.9562,22.9331,22.9331,15649.0
2016-11-23 10:15:00,29.81,29.89,29.81,29.89,13836.0,22.9331,22.9946,22.9331,22.9946,13836.0
2016-11-23 10:20:00,29.88,29.91,29.85,29.86,49820.0,22.9869,23.01,22.9639,22.9716,49820.0
2016-11-23 10:25:00,29.86,29.88,29.83,29.84,19483.0,22.9716,22.9869,22.9485,22.9562,19483.0
2016-11-23 10:30:00,29.85,29.87,29.82,29.82,16338.0,22.9639,22.9793,22.9408,22.9408,16338.0
2016-11-23 10:35:00,29.81,29.81,29.77,29.78,18187.0,22.9331,22.9331,22.9023,22.91,18187.0
2016-11-23 10:40:00,29.78,29.78,29.75,29.76,9520.0,22.91,22.91,22.8869,22.8946,9520.0
2016-11-23 10:45:00,29.76,29.77,29.76,29.77,12445.0,22.8946,22.9023,22.8946,22.9023,12445.0
2016-11-23 10:50:00,29.76,29.77,29.73,29.75,23715.0,22.8946,22.9023,22.8716,22.8869,23715.0
2016-11-23 10:55:00,29.75,29.76,29.75,29.75,40579.0,22.8869,22.8946,22.8869,22.8869,40579.0
2016-11-23 11:00:00,29.76,29.76,29.75,29.75,20329.0,22.8946,22.8946,22.8869,22.8869,20329.0
2016-11-23 11:05:00,29.75,29.8,29.75,29.77,43161.0,22.8869,22.9254,22.8869,22.9023,43161.0
2016-11-23 11:10:00,29.76,29.76,29.75,29.76,18111.0,22.8946,22.8946,22.8869,22.8946,18111.0
2016-11-23 11:15:00,29.76,29.76,29.74,29.75,10199.0,22.8946,22.8946,22.8792,22.8869,10199.0
2016-11-23 11:20:00,29.74,29.74,29.7,29.7,13929.0,22.8792,22.8792,22.8485,22.8485,13929.0
2016-11-23 11:25:00,29.7,29.71,29.67,29.67,17124.0,22.8485,22.8562,22.8254,22.8254,17124.0
2016-11-23 11:30:00,29.67,29.7,29.67,29.7,33150.0,22.8254,22.8485,22.8254,22.8485,33150.0
2016-11-23 11:35:00,29.7,29.7,29.65,29.65,19411.0,22.8485,22.8485,22.81,22.81,19411.0
2016-11-23 11:40:00,29.65,29.66,29.63,29.63,19429.0,22.81,22.8177,22.7946,22.7946,19429.0
2016-11-23 11:45:00,29.63,29.65,29.62,29.65,24793.0,22.7946,22.81,22.7869,22.81,24793.0
2016-11-23 11:50:00,29.65,29.65,29.63,29.64,14844.0,22.81,22.81,22.7946,22.8023,14844.0
2016-11-23 11:55:00,29.64,29.67,29.64,29.66,56310.0,22.8023,22.8254,22.8023,22.8177,56310.0
2016-11-23 12:00:00,29.66,29.67,29.65,29.66,17325.0,22.8177,22.8254,22.81,22.8177,17325.0
2016-11-23 12:05:00,29.66,29.66,29.64,29.64,33320.0,22.8177,22.8177,22.8023,22.8023,33320.0
2016-11-23 12:10:00,29.65,29.65,29.61,29.61,15186.0,22.81,22.81,22.7792,22.7792,15186.0
2016-11-23 12:15:00,29.61,29.65,29.61,29.62,37739.0,22.7792,22.81,22.7792,22.7869,37739.0
2016-11-23 12:20:00,29.62,29.63,29.62,29.62,11307.0,22.7869,22.7946,22.7869,22.7869,11307.0
2016-11-23 12:25:00,29.61,29.62,29.6,29.6,26774.0,22.7792,22.7869,22.7715,22.7715,26774.0
2016-11-23 12:30:00,29.6,29.6,29.58,29.58,9872.0,22.7715,22.7715,22.7562,22.7562,9872.0
2016-11-23 12:35:00,29.58,29.58,29.57,29.57,5777.0,22.7562,22.7562,22.7485,22.7485,5777.0
2016-11-23 12:40:00,29.58,29.62,29.56,29.62,58511.0,22.7562,22.7869,22.7408,22.7869,58511.0
2016-11-23 12:45:00,29.63,29.65,29.63,29.64,9959.0,22.7946,22.81,22.7946,22.8023,9959.0
2016-11-23 12:50:00,29.64,29.64,29.59,29.63,15843.0,22.8023,22.8023,22.7638,22.7946,15843.0
2016-11-23 12:55:00,29.63,29.63,29.59,29.59,11348.0,22.7946,22.7946,22.7638,22.7638,11348.0
2016-11-23 13:00:00,29.59,29.63,29.58,29.63,30520.0,22.7638,22.7946,22.7562,22.7946,30520.0
2016-11-23 13:05:00,29.63,29.65,29.63,29.64,12795.0,22.7946,22.81,22.7946,22.8023,12795.0
2016-11-23 13:10:00,29.64,29.67,29.64,29.67,16430.0,22.8023,22.8254,22.8023,22.8254,16430.0
2016-11-23 13:15:00,29.67,29.67,29.66,29.67,7700.0,22.8254,22.8254,22.8177,22.8254,7700.0
2016-11-23 13:20:00,29.67,29.67,29.64,29.65,16490.0,22.8254,22.8254,22.8023,22.81,16490.0
2016-11-23 13:25:00,29.65,29.66,29.63,29.63,10089.0,22.81,22.8177,22.7946,22.7946,10089.0
2016-11-23 13:30:00,29.63,29.64,29.63,29.64,8044.0,22.7946,22.8023,22.7946,22.8023,8044.0
2016-11-23 13:35:00,29.63,29.64,29.63,29.63,12662.0,22.7946,22.8023,22.7946,22.7946,12662.0
2016-11-23 13:40:00,29.63,29.67,29.63,29.67,28083.0,22.7946,22.8254,22.7946,22.8254,28083.0
2016-11-23 13:45:00,29.67,29.68,29.65,29.67,23433.0,22.8254,22.8331,22.81,22.8254,23433.0
2016-11-23 13:50:00,29.67,29.68,29.67,29.68,5910.0,22.8254,22.8331,22.8254,22.8331,5910.0
2016-11-23 13:55:00,29.68,29.68,29.64,29.64,15020.0,22.8331,22.8331,22.8023,22.8023,15020.0
2016-11-23 14:00:00,29.64,29.71,29.64,29.7,56087.0,22.8023,22.8562,22.8023,22.8485,56087.0
2016-11-23 14:05:00,29.7,29.73,29.69,29.69,14575.0,22.8485,22.8716,22.8408,22.8408,14575.0
2016-11-23 14:10:00,29.7,29.7,29.69,29.69,1600.0,22.8485,22.8485,22.8408,22.8408,1600.0
2016-11-23 14:15:00,29.7,29.73,29.69,29.69,24080.0,22.8485,22.8716,22.8408,22.8408,24080.0
2016-11-23 14:20:00,29.69,29.7,29.68,29.69,15055.0,22.8408,22.8485,22.8331,22.8408,15055.0
2016-11-23 14:25:00,29.69,29.69,29.67,29.67,24080.0,22.8408,22.8408,22.8254,22.8254,24080.0
2016-11-23 14:30:00,29.67,29.69,29.67,29.69,25617.0,22.8254,22.8408,22.8254,22.8408,25617.0
2016-11-23 14:35:00,29.68,29.68,29.65,29.67,24180.0,22.8331,22.8331,22.81,22.8254,24180.0
2016-11-23 14:40:00,29.67,29.69,29.67,29.68,7811.0,22.8254,22.8408,22.8254,22.8331,7811.0
2016-11-23 14:45:00,29.68,29.68,29.67,29.67,11611.0,22.8331,22.8331,22.8254,22.8254,11611.0
2016-11-23 14:50:00,29.67,29.67,29.66,29.66,4161.0,22.8254,22.8254,22.8177,22.8177,4161.0
2016-11-23 14:55:00,29.65,29.65,29.64,29.64,6813.0,22.81,22.81,22.8023,22.8023,6813.0
2016-11-23 15:00:00,29.64,29.65,29.64,29.65,12929.0,22.8023,22.81,22.8023,22.81,12929.0
2016-11-23 15:05:00,29.64,29.64,29.62,29.63,6000.0,22.8023,22.8023,22.7869,22.7946,6000.0
2016-11-23 15:10:00,29.62,29.62,29.61,29.61,18600.0,22.7869,22.7869,22.7792,22.7792,18600.0
2016-11-23 15:15:00,29.61,29.63,29.61,29.61,38606.0,22.7792,22.7946,22.7792,22.7792,38606.0
2016-11-23 15:20:00,29.6,29.64,29.6,29.64,29129.0,22.7715,22.8023,22.7715,22.8023,29129.0
2016-11-23 15:25:00,29.64,29.64,29.61,29.64,14043.0,22.8023,22.8023,22.7792,22.8023,14043.0
2016-11-23 15:30:00,29.64,29.65,29.64,29.65,34450.0,22.8023,22.81,22.8023,22.81,34450.0
2016-11-23 15:35:00,29.65,29.68,29.65,29.68,29210.0,22.81,22.8331,22.81,22.8331,29210.0
2016-11-23 15:40:00,29.67,29.67,29.66,29.66,10255.0,22.8254,22.8254,22.8177,22.8177,10255.0
2016-11-23 15:45:00,29.66,29.66,29.64,29.64,28443.0,22.8177,22.8177,22.8023,22.8023,28443.0
2016-11-23 15:50:00,29.65,29.68,29.65,29.68,59514.0,22.81,22.8331,22.81,22.8331,59514.0
2016-11-23 15:55:00,29.68,29.71,29.68,29.7,135437.0,22.8331,22.8562,22.8331,22.8485,135437.0
2016-11-25 09:30:00,29.63,29.77,29.55,29.71,49422.0,22.7946,22.9023,22.7331,22.8562,49422.0
2016-11-25 09:35:00,29.72,29.79,29.72,29.78,21198.0,22.8639,22.9177,22.8639,22.91,21198.0
2016-11-25 09:40:00,29.77,29.81,29.77,29.79,9128.0,22.9023,22.9331,22.9023,22.9177,9128.0
2016-11-25 09:45:00,29.79,29.83,29.75,29.82,13900.0,22.9177,22.9485,22.8869,22.9408,13900.0
2016-11-25 09:50:00,29.82,29.84,29.82,29.84,6692.0,22.9408,22.9562,22.9408,22.9562,6692.0
2016-11-25 09:55:00,29.86,29.9,29.86,29.88,26700.0,22.9716,23.0023,22.9716,22.9869,26700.0
2016-11-25 10:00:00,29.87,29.9,29.84,29.89,12159.0,22.9793,23.0023,22.9562,22.9946,12159.0
2016-11-25 10:05:00,29.89,29.89,29.85,29.85,11943.0,22.9946,22.9946,22.9639,22.9639,11943.0
2016-11-25 10:10:00,29.84,29.86,29.83,29.86,15400.0,22.9562,22.9716,22.9485,22.9716,15400.0
2016-11-25 10:15:00,29.85,29.87,29.85,29.86,5031.0,22.9639,22.9793,22.9639,22.9716,5031.0
2016-11-25 10:20:00,29.86,29.86,29.84,29.84,11089.0,22.9716,22.9716,22.9562,22.9562,11089.0
2016-11-25 10:25:00,29.84,29.9,29.83,29.9,20273.0,22.9562,23.0023,22.9485,23.0023,20273.0
2016-11-25 10:30:00,29.9,29.93,29.9,29.92,19711.0,23.0023,23.0254,23.0023,23.0177,19711.0
2016-11-25 10:35:00,29.91,29.94,29.91,29.94,4300.0,23.01,23.0331,23.01,23.0331,4300.0
2016-11-25 10:40:00,29.95,29.97,29.93,29.95,20001.0,23.0408,23.0562,23.0254,23.0408,20001.0
2016-11-25 10:45:00,29.95,29.98,29.95,29.98,12797.0,23.0408,23.0639,23.0408,23.0639,12797.0
2016-11-25 10:50:00,29.98,29.98,29.97,29.97,11501.0,23.0639,23.0639,23.0562,23.0562,11501.0
2016-11-25 10:55:00,29.97,29.97,29.95,29.96,18477.0,23.0562,23.0562,23.0408,23.0485,18477.0
2016-11-25 11:00:00,29.97,29.98,29.96,29.98,4940.0,23.0562,23.0639,23.0485,23.0639,4940.0
2016-11-25 11:05:00,29.98,29.99,29.98,29.99,17404.0,23.0639,23.0716,23.0639,23.0716,17404.0
2016-11-25 11:10:00,29.99,30.03,29.99,30.03,10361.0,23.0716,23.1023,23.0716,23.1023,10361.0
2016-11-25 11:15:00,30.04,30.05,30.01,30.02,15290.0,23.11,23.1177,23.087,23.0947,15290.0
2016-11-25 11:20:00,30.02,30.03,30.02,30.02,3516.0,23.0947,23.1023,23.0947,23.0947,3516.0
2016-11-25 11:25:00,30.03,30.08,30.02,30.07,31548.0,23.1023,23.1408,23.0947,23.1331,31548.0
2016-11-25 11:30:00,30.07,30.11,30.06,30.1,30643.0,23.1331,23.1639,23.1254,23.1562,30643.0
2016-11-25 11:35:00,30.1,30.14,30.1,30.11,28038.0,23.1562,23.187,23.1562,23.1639,28038.0
2016-11-25 11:40:00,30.12,30.14,30.12,30.14,18581.0,23.1716,23.187,23.1716,23.187,18581.0
2016-11-25 11:45:00,30.14,30.14,30.11,30.11,5382.0,23.187,23.187,23.1639,23.1639,5382.0
2016-11-25 11:50:00,30.11,30.14,30.1,30.11,25570.0,23.1639,23.187,23.1562,23.1639,25570.0
2016-11-25 11:55:00,30.11,30.13,30.11,30.13,22444.0,23.1639,23.1793,23.1639,23.1793,22444.0
2016-11-25 12:00:00,30.13,30.13,30.06,30.11,73500.0,23.1793,23.1793,23.1254,23.1639,73500.0
2016-11-25 12:05:00,30.11,30.13,30.11,30.11,14955.0,23.1639,23.1793,23.1639,23.1639,14955.0
2016-11-25 12:10:00,30.11,30.11,30.1,30.1,11343.0,23.1639,23.1639,23.1562,23.1562,11343.0
2016-11-25 12:15:00,30.1,30.1,30.09,30.09,25767.0,23.1562,23.1562,23.1485,23.1485,25767.0
2016-11-25 12:20:00,30.08,30.1,30.08,30.09,2900.0,23.1408,23.1562,23.1408,23.1485,2900.0
2016-11-25 12:25:00,30.09,30.09,30.04,30.04,29800.0,23.1485,23.1485,23.11,23.11,29800.0
2016-11-25 12:30:00,30.03,30.06,30.03,30.06,11671.0,23.1023,23.1254,23.1023,23.1254,11671.0
2016-11-25 12:35:00,30.07,30.09,30.07,30.08,16157.0,23.1331,23.1485,23.1331,23.1408,16157.0
2016-11-25 12:40:00,30.09,30.12,30.08,30.12,15566.0,23.1485,23.1716,23.1408,23.1716,15566.0
2016-11-25 12:45:00,30.11,30.11,30.08,30.08,11770.0,23.1639,23.1639,23.1408,23.1408,11770.0
2016-11-25 12:50:00,30.08,30.1,30.06,30.1,38802.0,23.1408,23.1562,23.1254,23.1562,38802.0
2016-11-25 12:55:00,30.1,30.11,30.05,30.08,62193.0,23.1562,23.1639,23.1177,23.1408,62193.0
2016-11-28 09:30:00,30.09,30.09,29.94,29.98,68339.0,23.1485,23.1485,23.0331,23.0639,68339.0
2016-11-28 09:35:00,29.98,29.98,29.89,29.92,33742.0,23.0639,23.0639,22.9946,23.0177,33742.0
2016-11-28 09:40:00,29.93,29.94,29.9,29.91,15038.0,23.0254,23.0331,23.0023,23.01,15038.0
2016-11-28 09:45:00,29.9,29.98,29.9,29.98,12804.0,23.0023,23.0639,23.0023,23.0639,12804.0
2016-11-28 09:50:00,29.99,29.99,29.91,29.99,28603.0,23.0716,23.0716,23.01,23.0716,28603.0
2016-11-28 09:55:00,30.0,30.0,29.95,29.95,12161.0,23.0793,23.0793,23.0408,23.0408,12161.0
2016-11-28 10:00:00,29.95,29.95,29.91,29.93,61451.0,23.0408,23.0408,23.01,23.0254,61451.0
2016-11-28 10:05:00,29.93,29.94,29.92,29.93,19215.0,23.0254,23.0331,23.0177,23.0254,19215.0
2016-11-28 10:10:00,29.94,29.95,29.91,29.91,10790.0,23.0331,23.0408,23.01,23.01,10790.0
2016-11-28 10:15:00,29.92,29.92,29.86,29.88,23509.0,23.0177,23.0177,22.9716,22.9869,23509.0
2016-11-28 10:20:00,29.87,29.91,29.85,29.91,16793.0,22.9793,23.01,22.9639,23.01,16793.0
2016-11-28 10:25:00,29.92,29.95,29.91,29.94,16433.0,23.0177,23.0408,23.01,23.0331,16433.0
2016-11-28 10:30:00,29.94,30.0,29.94,30.0,22589.0,23.0331,23.0793,23.0331,23.0793,22589.0
2016-11-28 10:35:00,29.99,30.0,29.97,30.0,18094.0,23.0716,23.0793,23.0562,23.0793,18094.0
2016-11-28 10:40:00,30.01,30.01,29.95,29.99,20929.0,23.087,23.087,23.0408,23.0716,20929.0
2016-11-28 10:45:00,29.99,29.99,29.94,29.94,19843.0,23.0716,23.0716,23.0331,23.0331,19843.0
2016-11-28 10:50:00,29.94,29.95,29.92,29.92,12573.0,23.0331,23.0408,23.0177,23.0177,12573.0
2016-11-28 10:55:00,29.92,29.94,29.91,29.94,23132.0,23.0177,23.0331,23.01,23.0331,23132.0
2016-11-28 11:00:00,29.94,29.95,29.91,29.91,19738.0,23.0331,23.0408,23.01,23.01,19738.0
2016-11-28 11:05:00,29.92,29.93,29.9,29.91,11960.0,23.0177,23.0254,23.0023,23.01,11960.0
2016-11-28 11:10:00,29.91,29.93,29.91,29.91,24273.0,23.01,23.0254,23.01,23.01,24273.0
2016-11-28 11:15:00,29.9,29.94,29.9,29.92,31770.0,23.0023,23.0331,23.0023,23.0177,31770.0
2016-11-28 11:20:00,29.92,30.0,29.91,30.0,53459.0,23.0177,23.0793,23.01,23.0793,53459.0
2016-11-28 11:25:00,30.0,30.0,29.95,29.97,35642.0,23.0793,23.0793,23.0408,23.0562,35642.0
2016-11-28 11:30:00,29.98,30.02,29.98,30.0,14893.0,23.0639,23.0947,23.0639,23.0793,14893.0
2016-11-28 11:35:00,30.01,30.03,29.98,30.0,10141.0,23.087,23.1023,23.0639,23.0793,10141.0
2016-11-28 11:40:00,30.0,30.01,29.99,30.0,21299.0,23.0793,23.087,23.0716,23.0793,21299.0
2016-11-28 11:45:00,30.0,30.02,30.0,30.01,8217.0,23.0793,23.0947,23.0793,23.087,8217.0
2016-11-28 11:50:00,30.01,30.02,30.0,30.0,12351.0,23.087,23.0947,23.0793,23.0793,12351.0
2016-11-28 11:55:00,30.0,30.01,30.0,30.01,8900.0,23.0793,23.087,23.0793,23.087,8900.0
2016-11-28 12:00:00,30.02,30.05,30.02,30.03,10000.0,23.0947,23.1177,23.0947,23.1023,10000.0
2016-11-28 12:05:00,30.03,30.06,30.03,30.04,24556.0,23.1023,23.1254,23.1023,23.11,24556.0
2016-11-28 12:10:00,30.04,30.05,30.03,30.03,16531.0,23.11,23.1177,23.1023,23.1023,16531.0
2016-11-28 12:15:00,30.03,30.03,30.01,30.01,11089.0,23.1023,23.1023,23.087,23.087,11089.0
2016-11-28 12:20:00,30.01,30.01,30.0,30.01,12242.0,23.087,23.087,23.0793,23.087,12242.0
2016-11-28 12:25:00,30.0,30.03,29.99,30.03,17967.0,23.0793,23.1023,23.0716,23.1023,17967.0
2016-11-28 12:30:00,30.02,30.06,30.02,30.06,18100.0,23.0947,23.1254,23.0947,23.1254,18100.0
2016-11-28 12:35:00,30.06,30.06,30.0,30.01,44555.0,23.1254,23.1254,23.0793,23.087,44555.0
2016-11-28 12:40:00,30.01,30.01,29.94,29.94,60365.0,23.087,23.087,23.0331,23.0331,60365.0
2016-11-28 12:45:00,29.94,29.94,29.92,29.92,5200.0,23.0331,23.0331,23.0177,23.0177,5200.0
2016-11-28 12:50:00,29.92,29.92,29.9,29.9,4600.0,23.0177,23.0177,23.0023,23.0023,4600.0
2016-11-28 12:55:00,29.91,29.91,29.86,29.88,68850.0,23.01,23.01,22.9716,22.9869,68850.0
2016-11-28 13:00:00,29.88,29.9,29.86,29.87,35943.0,22.9869,23.0023,22.9716,22.9793,35943.0
2016-11-28 13:05:00,29.88,29.91,29.88,29.9,19463.0,22.9869,23.01,22.9869,23.0023,19463.0
2016-11-28 13:10:00,29.9,29.91,29.89,29.9,32784.0,23.0023,23.01,22.9946,23.0023,32784.0
2016-11-28 13:15:00,29.91,29.91,29.89,29.89,15630.0,23.01,23.01,22.9946,22.9946,15630.0
2016-11-28 13:20:00,29.9,29.91,29.89,29.9,9892.0,23.0023,23.01,22.9946,23.0023,9892.0
2016-11-28 13:25:00,29.9,29.91,29.9,29.91,9051.0,23.0023,23.01,23.0023,23.01,9051.0
2016-11-28 13:30:00,29.91,29.91,29.88,29.89,24925.0,23.01,23.01,22.9869,22.9946,24925.0
2016-11-28 13:35:00,29.89,29.91,29.89,29.9,53051.0,22.9946,23.01,22.9946,23.0023,53051.0
2016-11-28 13:40:00,29.9,29.91,29.9,29.91,16216.0,23.0023,23.01,23.0023,23.01,16216.0
2016-11-28 13:45:00,29.92,29.92,29.91,29.92,23294.0,23.0177,23.0177,23.01,23.0177,23294.0
2016-11-28 13:50:00,29.92,29.92,29.89,29.89,7199.0,23.0177,23.0177,22.9946,22.9946,7199.0
2016-11-28 13:55:00,29.89,29.91,29.89,29.89,21813.0,22.9946,23.01,22.9946,22.9946,21813.0
2016-11-28 14:00:00,29.89,29.91,29.89,29.91,20044.0,22.9946,23.01,22.9946,23.01,20044.0
2016-11-28 14:05:00,29.9,29.93,29.9,29.93,33972.0,23.0023,23.0254,23.0023,23.0254,33972.0
2016-11-28 14:10:00,29.93,29.93,29.91,29.91,8620.0,23.0254,23.0254,23.01,23.01,8620.0
2016-11-28 14:15:00,29.91,29.92,29.91,29.92,16017.0,23.01,23.0177,23.01,23.0177,16017.0
2016-11-28 14:20:00,29.92,29.92,29.91,29.91,21155.0,23.0177,23.0177,23.01,23.01,21155.0
2016-11-28 14:25:00,29.91,29.92,29.91,29.91,8307.0,23.01,23.0177,23.01,23.01,8307.0
2016-11-28 14:30:00,29.9,29.91,29.89,29.91,23951.0,23.0023,23.01,22.9946,23.01,23951.0
2016-11-28 14:35:00,29.91,29.92,29.91,29.91,13346.0,23.01,23.0177,23.01,23.01,13346.0
2016-11-28 14:40:00,29.91,29.92,29.91,29.92,13641.0,23.01,23.0177,23.01,23.0177,13641.0
2016-11-28 14:45:00,29.92,29.94,29.92,29.92,34817.0,23.0177,23.0331,23.0177,23.0177,34817.0
2016-11-28 14:50:00,29.92,29.96,29.92,29.96,19314.0,23.0177,23.0485,23.0177,23.0485,19314.0
2016-11-28 14:55:00,29.95,29.96,29.92,29.94,21267.0,23.0408,23.0485,23.0177,23.0331,21267.0
2016-11-28 15:00:00,29.94,29.94,29.92,29.92,7522.0,23.0331,23.0331,23.0177,23.0177,7522.0
2016-11-28 15:05:00,29.92,29.92,29.89,29.89,42767.0,23.0177,23.0177,22.9946,22.9946,42767.0
2016-11-28 15:10:00,29.9,29.91,29.89,29.9,10051.0,23.0023,23.01,22.9946,23.0023,10051.0
2016-11-28 15:15:00,29.9,29.91,29.89,29.91,14635.0,23.0023,23.01,22.9946,23.01,14635.0
2016-11-28 15:20:00,29.91,29.91,29.9,29.9,12268.0,23.01,23.01,23.0023,23.0023,12268.0
2016-11-28 15:25:00,29.9,29.9,29.88,29.89,15712.0,23.0023,23.0023,22.9869,22.9946,15712.0
2016-11-28 15:30:00,29.88,29.88,29.86,29.86,12437.0,22.9869,22.9869,22.9716,22.9716,12437.0
2016-11-28 15:35:00,29.86,29.89,29.86,29.89,7166.0,22.9716,22.9946,22.9716,22.9946,7166.0
2016-11-28 15:40:00,29.89,29.89,29.86,29.86,19730.0,22.9946,22.9946,22.9716,22.9716,19730.0
2016-11-28 15:45:00,29.87,29.88,29.83,29.84,78077.0,22.9793,22.9869,22.9485,22.9562,78077.0
2016-11-28 15:50:00,29.84,29.9,29.84,29.89,46714.0,22.9562,23.0023,22.9562,22.9946,46714.0
2016-11-28 15:55:00,29.89,29.93,29.89,29.93,89688.0,22.9946,23.0254,22.9946,23.0254,89688.0
2016-11-29 09:30:00,29.99,30.0,29.92,29.94,58236.0,23.0716,23.0793,23.0177,23.0331,58236.0
2016-11-29 09:35:00,29.94,30.0,29.89,29.92,28307.0,23.0331,23.0793,22.9946,23.0177,28307.0
2016-11-29 09:40:00,29.92,29.92,29.85,29.88,23841.0,23.0177,23.0177,22.9639,22.9869,23841.0
2016-11-29 09:45:00,29.87,29.87,29.8,29.8,20282.0,22.9793,22.9793,22.9254,22.9254,20282.0
2016-11-29 09:50:00,29.81,29.86,29.81,29.83,24683.0,22.9331,22.9716,22.9331,22.9485,24683.0
2016-11-29 09:55:00,29.81,29.83,29.8,29.82,20350.0,22.9331,22.9485,22.9254,22.9408,20350.0
2016-11-29 10:00:00,29.82,29.83,29.8,29.81,16998.0,22.9408,22.9485,22.9254,22.9331,16998.0
2016-11-29 10:05:00,29.81,29.82,29.81,29.82,21910.0,22.9331,22.9408,22.9331,22.9408,21910.0
2016-11-29 10:10:00,29.83,29.83,29.82,29.82,12355.0,22.9485,22.9485,22.9408,22.9408,12355.0
2016-11-29 10:15:00,29.82,29.83,29.81,29.82,9701.0,22.9408,22.9485,22.9331,22.9408,9701.0
2016-11-29 10:20:00,29.82,29.86,29.82,29.86,12924.0,22.9408,22.9716,22.9408,22.9716,12924.0
2016-11-29 10:25:00,29.86,29.88,29.85,29.85,10110.0,22.9716,22.9869,22.9639,22.9639,10110.0
2016-11-29 10:30:00,29.85,29.9,29.85,29.88,29076.0,22.9639,23.0023,22.9639,22.9869,29076.0
2016-11-29 10:35:00,29.88,29.89,29.88,29.89,11905.0,22.9869,22.9946,22.9869,22.9946,11905.0
2016-11-29 10:40:00,29.9,29.9,29.88,29.89,22407.0,23.0023,23.0023,22.9869,22.9946,22407.0
2016-11-29 10:45:00,29.89,29.92,29.89,29.92,14489.0,22.9946,23.0177,22.9946,23.0177,14489.0
2016-11-29 10:50:00,29.93,29.94,29.91,29.91,15663.0,23.0254,23.0331,23.01,23.01,15663.0
2016-11-29 10:55:00,29.92,29.92,29.92,29.92,6400.0,23.0177,23.0177,23.0177,23.0177,6400.0
2016-11-29 11:00:00,29.92,29.92,29.91,29.91,21176.0,23.0177,23.0177,23.01,23.01,21176.0
2016-11-29 11:05:00,29.91,29.93,29.91,29.92,17350.0,23.01,23.0254,23.01,23.0177,17350.0
2016-11-29 11:10:00,29.91,29.92,29.91,29.92,5447.0,23.01,23.0177,23.01,23.0177,5447.0
2016-11-29 11:15:00,29.92,29.95,29.91,29.91,16992.0,23.0177,23.0408,23.01,23.01,16992.0
2016-11-29 11:20:00,29.92,29.93,29.91,29.91,37206.0,23.0177,23.0254,23.01,23.01,37206.0
2016-11-29 11:25:00,29.92,29.92,29.91,29.91,15628.0,23.0177,23.0177,23.01,23.01,15628.0
2016-11-29 11:30:00,29.91,29.95,29.91,29.95,15239.0,23.01,23.0408,23.01,23.0408,15239.0
2016-11-29 11:35:00,29.95,29.98,29.95,29.97,21418.0,23.0408,23.0639,23.0408,23.0562,21418.0
2016-11-29 11:40:00,29.97,30.0,29.97,29.99,24464.0,23.0562,23.0793,23.0562,23.0716,24464.0
2016-11-29 11:45:00,29.99,30.0,29.98,29.99,23755.0,23.0716,23.0793,23.0639,23.0716,23755.0
2016-11-29 11:50:00,29.99,29.99,29.95,29.95,13475.0,23.0716,23.0716,23.0408,23.0408,13475.0
2016-11-29 11:55:00,29.95,29.97,29.94,29.97,8790.0,23.0408,23.0562,23.0331,23.0562,8790.0
2016-11-29 12:00:00,29.97,29.97,29.94,29.94,4900.0,23.0562,23.0562,23.0331,23.0331,4900.0
2016-11-29 12:05:00,29.93,29.97,29.93,29.96,12245.0,23.0254,23.0562,23.0254,23.0485,12245.0
2016-11-29 12:10:00,29.96,29.97,29.94,29.94,3500.0,23.0485,23.0562,23.0331,23.0331,3500.0
2016-11-29 12:15:00,29.94,29.94,29.93,29.93,7975.0,23.0331,23.0331,23.0254,23.0254,7975.0
2016-11-29 12:20:00,29.93,29.93,29.91,29.91,11687.0,23.0254,23.0254,23.01,23.01,11687.0
2016-11-29 12:25:00,29.9,29.92,29.88,29.92,15500.0,23.0023,23.0177,22.9869,23.0177,15500.0
2016-11-29 12:30:00,29.92,29.92,29.89,29.9,11991.0,23.0177,23.0177,22.9946,23.0023,11991.0
2016-11-29 12:35:00,29.9,29.9,29.88,29.88,2300.0,23.0023,23.0023,22.9869,22.9869,2300.0
2016-11-29 12:40:00,29.89,29.9,29.89,29.89,29407.0,22.9946,23.0023,22.9946,22.9946,29407.0
2016-11-29 12:45:00,29.89,29.93,29.89,29.93,29646.0,22.9946,23.0254,22.9946,23.0254,29646.0
2016-11-29 12:50:00,29.93,29.93,29.91,29.91,18967.0,23.0254,23.0254,23.01,23.01,18967.0
2016-11-29 12:55:00,29.91,29.95,29.91,29.95,17182.0,23.01,23.0408,23.01,23.0408,17182.0
2016-11-29 13:00:00,29.95,29.95,29.95,29.95,4300.0,23.0408,23.0408,23.0408,23.0408,4300.0
2016-11-29 13:05:00,29.95,29.95,29.94,29.94,5800.0,23.0408,23.0408,23.0331,23.0331,5800.0
2016-11-29 13:10:00,29.94,29.94,29.93,29.93,2800.0,23.0331,23.0331,23.0254,23.0254,2800.0
2016-11-29 13:15:00,29.93,29.96,29.92,29.96,11391.0,23.0254,23.0485,23.0177,23.0485,11391.0
2016-11-29 13:20:00,29.96,29.97,29.95,29.96,5708.0,23.0485,23.0562,23.0408,23.0485,5708.0
2016-11-29 13:25:00,29.95,29.95,29.94,29.95,5054.0,23.0408,23.0408,23.0331,23.0408,5054.0
2016-11-29 13:30:00,29.95,29.96,29.95,29.95,2306.0,23.0408,23.0485,23.0408,23.0408,2306.0
2016-11-29 13:35:00,29.95,29.98,29.95,29.98,9275.0,23.0408,23.0639,23.0408,23.0639,9275.0
2016-11-29 13:40:00,29.97,29.97,29.95,29.96,12200.0,23.0562,23.0562,23.0408,23.0485,12200.0
2016-11-29 13:45:00,29.95,30.0,29.95,30.0,11751.0,23.0408,23.0793,23.0408,23.0793,11751.0
2016-11-29 13:50:00,30.0,30.02,30.0,30.02,22563.0,23.0793,23.0947,23.0793,23.0947,22563.0
2016-11-29 13:55:00,30.02,30.05,30.02,30.04,21296.0,23.0947,23.1177,23.0947,23.11,21296.0
2016-11-29 14:00:00,30.03,30.03,30.02,30.02,2100.0,23.1023,23.1023,23.0947,23.0947,2100.0
2016-11-29 14:05:00,30.03,30.05,30.03,30.03,13518.0,23.1023,23.1177,23.1023,23.1023,13518.0
2016-11-29 14:10:00,30.03,30.06,30.03,30.05,12667.0,23.1023,23.1254,23.1023,23.1177,12667.0
2016-11-29 14:15:00,30.05,30.05,30.05,30.05,3468.0,23.1177,23.1177,23.1177,23.1177,3468.0
2016-11-29 14:20:00,30.05,30.05,30.05,30.05,2349.0,23.1177,23.1177,23.1177,23.1177,2349.0
2016-11-29 14:25:00,30.05,30.07,30.05,30.06,20137.0,23.1177,23.1331,23.1177,23.1254,20137.0
2016-11-29 14:30:00,30.05,30.09,30.05,30.09,16803.0,23.1177,23.1485,23.1177,23.1485,16803.0
2016-11-29 14:35:00,30.09,30.09,30.06,30.06,7700.0,23.1485,23.1485,23.1254,23.1254,7700.0
2016-11-29 14:40:00,30.07,30.09,30.07,30.08,11534.0,23.1331,23.1485,23.1331,23.1408,11534.0
2016-11-29 14:45:00,30.08,30.09,30.07,30.08,15026.0,23.1408,23.1485,23.1331,23.1408,15026.0
2016-11-29 14:50:00,30.07,30.07,30.05,30.07,12037.0,23.1331,23.1331,23.1177,23.1331,12037.0
2016-11-29 14:55:00,30.07,30.07,30.06,30.06,16636.0,23.1331,23.1331,23.1254,23.1254,16636.0
2016-11-29 15:00:00,30.06,30.06,29.99,29.99,13698.0,23.1254,23.1254,23.0716,23.0716,13698.0
2016-11-29 15:05:00,29.98,29.99,29.98,29.99,24826.0,23.0639,23.0716,23.0639,23.0716,24826.0
2016-11-29 15:10:00,29.98,29.99,29.97,29.99,60016.0,23.0639,23.0716,23.0562,23.0716,60016.0
2016-11-29 15:15:00,29.98,29.99,29.94,29.96,53086.0,23.0639,23.0716,23.0331,23.0485,53086.0
2016-11-29 15:20:00,29.95,29.95,29.94,29.95,5414.0,23.0408,23.0408,23.0331,23.0408,5414.0
2016-11-29 15:25:00,29.95,29.95,29.92,29.93,26361.0,23.0408,23.0408,23.0177,23.0254,26361.0
2016-11-29 15:30:00,29.93,29.93,29.89,29.89,71139.0,23.0254,23.0254,22.9946,22.9946,71139.0
2016-11-29 15:35:00,29.9,29.91,29.86,29.86,18072.0,23.0023,23.01,22.9716,22.9716,18072.0
2016-11-29 15:40:00,29.86,29.88,29.85,29.88,44761.0,22.9716,22.9869,22.9639,22.9869,44761.0
2016-11-29 15:45:00,29.87,29.87,29.82,29.83,140727.0,22.9793,22.9793,22.9408,22.9485,140727.0
2016-11-29 15:50:00,29.83,29.85,29.83,29.85,27974.0,22.9485,22.9639,22.9485,22.9639,27974.0
2016-11-29 15:55:00,29.85,29.86,29.83,29.83,157454.0,22.9639,22.9716,22.9485,22.9485,157454.0
2016-11-30 09:30:00,29.76,29.93,29.68,29.78,107113.0,22.8946,23.0254,22.8331,22.91,107113.0
2016-11-30 09:35:00,29.76,29.87,29.75,29.86,29140.0,22.8946,22.9793,22.8869,22.9716,29140.0
2016-11-30 09:40:00,29.87,29.93,29.87,29.91,23372.0,22.9793,23.0254,22.9793,23.01,23372.0
2016-11-30 09:45:00,29.91,29.91,29.83,29.84,12286.0,23.01,23.01,22.9485,22.9562,12286.0
2016-11-30 09:50:00,29.84,29.84,29.81,29.84,11063.0,22.9562,22.9562,22.9331,22.9562,11063.0
2016-11-30 09:55:00,29.84,29.91,29.84,29.9,18100.0,22.9562,23.01,22.9562,23.0023,18100.0
2016-11-30 10:00:00,29.9,29.92,29.89,29.91,28430.0,23.0023,23.0177,22.9946,23.01,28430.0
2016-11-30 10:05:00,29.91,29.93,29.89,29.93,12297.0,23.01,23.0254,22.9946,23.0254,12297.0
2016-11-30 10:10:00,29.93,29.94,29.92,29.92,11714.0,23.0254,23.0331,23.0177,23.0177,11714.0
2016-11-30 10:15:00,29.91,29.91,29.83,29.83,10319.0,23.01,23.01,22.9485,22.9485,10319.0
2016-11-30 10:20:00,29.82,29.84,29.76,29.78,19042.0,22.9408,22.9562,22.8946,22.91,19042.0
2016-11-30 10:25:00,29.79,29.83,29.79,29.82,11220.0,22.9177,22.9485,22.9177,22.9408,11220.0
2016-11-30 10:30:00,29.82,29.87,29.81,29.87,30217.0,22.9408,22.9793,22.9331,22.9793,30217.0
2016-11-30 10:35:00,29.86,29.89,29.85,29.89,20733.0,22.9716,22.9946,22.9639,22.9946,20733.0
2016-11-30 10:40:00,29.88,29.92,29.84,29.92,48427.0,22.9869,23.0177,22.9562,23.0177,48427.0
2016-11-30 10:45:00,29.92,29.92,29.89,29.89,13162.0,23.0177,23.0177,22.9946,22.9946,13162.0
2016-11-30 10:50:00,29.88,29.88,29.85,29.85,11395.0,22.9869,22.9869,22.9639,22.9639,11395.0
2016-11-30 10:55:00,29.85,29.85,29.84,29.84,8555.0,22.9639,22.9639,22.9562,22.9562,8555.0
2016-11-30 11:00:00,29.84,29.87,29.84,29.84,15375.0,22.9562,22.9793,22.9562,22.9562,15375.0
2016-11-30 11:05:00,29.84,29.93,29.84,29.92,31688.0,22.9562,23.0254,22.9562,23.0177,31688.0
2016-11-30 11:10:00,29.93,29.95,29.92,29.92,16979.0,23.0254,23.0408,23.0177,23.0177,16979.0
2016-11-30 11:15:00,29.91,29.92,29.89,29.89,13602.0,23.01,23.0177,22.9946,22.9946,13602.0
2016-11-30 11:20:00,29.88,29.91,29.87,29.89,26382.0,22.9869,23.01,22.9793,22.9946,26382.0
2016-11-30 11:25:00,29.9,29.9,29.86,29.86,13591.0,23.0023,23.0023,22.9716,22.9716,13591.0
2016-11-30 11:30:00,29.86,29.9,29.84,29.89,19880.0,22.9716,23.0023,22.9562,22.9946,19880.0
2016-11-30 11:35:00,29.88,29.89,29.86,29.89,13763.0,22.9869,22.9946,22.9716,22.9946,13763.0
2016-11-30 11:40:00,29.9,29.9,29.89,29.89,5508.0,23.0023,23.0023,22.9946,22.9946,5508.0
2016-11-30 11:45:00,29.88,29.88,29.86,29.86,10567.0,22.9869,22.9869,22.9716,22.9716,10567.0
2016-11-30 11:50:00,29.86,29.9,29.85,29.9,19133.0,22.9716,23.0023,22.9639,23.0023,19133.0
2016-11-30 11:55:00,29.89,29.89,29.86,29.86,7312.0,22.9946,22.9946,22.9716,22.9716,7312.0
2016-11-30 12:00:00,29.85,29.86,29.81,29.81,30853.0,22.9639,22.9716,22.9331,22.9331,30853.0
2016-11-30 12:05:00,29.81,29.83,29.8,29.82,10056.0,22.9331,22.9485,22.9254,22.9408,10056.0
2016-11-30 12:10:00,29.83,29.84,29.82,29.82,18764.0,22.9485,22.9562,22.9408,22.9408,18764.0
2016-11-30 12:15:00,29.81,29.84,29.79,29.84,34228.0,22.9331,22.9562,22.9177,22.9562,34228.0
2016-11-30 12:20:00,29.85,29.86,29.84,29.85,10330.0,22.9639,22.9716,22.9562,22.9639,10330.0
2016-11-30 12:25:00,29.85,29.86,29.85,29.85,2795.0,22.9639,22.9716,22.9639,22.9639,2795.0
2016-11-30 12:30:00,29.85,29.87,29.85,29.87,8202.0,22.9639,22.9793,22.9639,22.9793,8202.0
2016-11-30 12:35:00,29.86,29.9,29.85,29.89,22028.0,22.9716,23.0023,22.9639,22.9946,22028.0
2016-11-30 12:40:00,29.89,29.91,29.89,29.9,8495.0,22.9946,23.01,22.9946,23.0023,8495.0
2016-11-30 12:45:00,29.9,29.92,29.88,29.89,18965.0,23.0023,23.0177,22.9869,22.9946,18965.0
2016-11-30 12:50:00,29.9,29.91,29.9,29.91,6956.0,23.0023,23.01,23.0023,23.01,6956.0
2016-11-30 12:55:00,29.91,29.92,29.91,29.92,3181.0,23.01,23.0177,23.01,23.0177,3181.0
2016-11-30 13:00:00,29.93,29.93,29.91,29.91,21992.0,23.0254,23.0254,23.01,23.01,21992.0
2016-11-30 13:05:00,29.9,29.91,29.9,29.91,2876.0,23.0023,23.01,23.0023,23.01,2876.0
2016-11-30 13:10:00,29.9,29.9,29.88,29.9,6339.0,23.0023,23.0023,22.9869,23.0023,6339.0
2016-11-30 13:15:00,29.9,29.91,29.9,29.91,4100.0,23.0023,23.01,23.0023,23.01,4100.0
2016-11-30 13:20:00,29.91,29.91,29.89,29.89,3950.0,23.01,23.01,22.9946,22.9946,3950.0
2016-11-30 13:25:00,29.9,29.91,29.9,29.91,2000.0,23.0023,23.01,23.0023,23.01,2000.0
2016-11-30 13:30:00,29.9,29.9,29.9,29.9,4212.0,23.0023,23.0023,23.0023,23.0023,4212.0
2016-11-30 13:35:00,29.9,29.91,29.9,29.91,1660.0,23.0023,23.01,23.0023,23.01,1660.0
2016-11-30 13:40:00,29.91,29.91,29.91,29.91,500.0,23.01,23.01,23.01,23.01,500.0
2016-11-30 13:45:00,29.91,29.92,29.91,29.91,3701.0,23.01,23.0177,23.01,23.01,3701.0
2016-11-30 13:50:00,29.92,29.92,29.92,29.92,3891.0,23.0177,23.0177,23.0177,23.0177,3891.0
2016-11-30 13:55:00,29.92,29.92,29.91,29.92,9880.0,23.0177,23.0177,23.01,23.0177,9880.0
2016-11-30 14:00:00,29.91,29.91,29.9,29.91,9793.0,23.01,23.01,23.0023,23.01,9793.0
2016-11-30 14:05:00,29.9,29.91,29.88,29.88,20363.0,23.0023,23.01,22.9869,22.9869,20363.0
2016-11-30 14:10:00,29.88,29.88,29.85,29.85,7471.0,22.9869,22.9869,22.9639,22.9639,7471.0
2016-11-30 14:15:00,29.84,29.88,29.82,29.87,12545.0,22.9562,22.9869,22.9408,22.9793,12545.0
2016-11-30 14:20:00,29.86,29.88,29.86,29.88,5812.0,22.9716,22.9869,22.9716,22.9869,5812.0
2016-11-30 14:25:00,29.87,29.89,29.86,29.89,24903.0,22.9793,22.9946,22.9716,22.9946,24903.0
2016-11-30 14:30:00,29.89,29.92,29.88,29.88,28975.0,22.9946,23.0177,22.9869,22.9869,28975.0
2016-11-30 14:35:00,29.88,29.91,29.83,29.83,29469.0,22.9869,23.01,22.9485,22.9485,29469.0
2016-11-30 14:40:00,29.82,29.83,29.79,29.79,41891.0,22.9408,22.9485,22.9177,22.9177,41891.0
2016-11-30 14:45:00,29.78,29.8,29.78,29.8,17786.0,22.91,22.9254,22.91,22.9254,17786.0
2016-11-30 14:50:00,29.81,29.85,29.81,29.84,9702.0,22.9331,22.9639,22.9331,22.9562,9702.0
2016-11-30 14:55:00,29.84,29.85,29.84,29.84,5015.0,22.9562,22.9639,22.9562,22.9562,5015.0
2016-11-30 15:00:00,29.84,29.84,29.83,29.83,13264.0,22.9562,22.9562,22.9485,22.9485,13264.0
2016-11-30 15:05:00,29.83,29.84,29.81,29.81,34104.0,22.9485,22.9562,22.9331,22.9331,34104.0
2016-11-30 15:10:00,29.81,29.84,29.81,29.83,35523.0,22.9331,22.9562,22.9331,22.9485,35523.0
2016-11-30 15:15:00,29.84,29.88,29.84,29.88,41566.0,22.9562,22.9869,22.9562,22.9869,41566.0
2016-11-30 15:20:00,29.88,29.9,29.88,29.9,7400.0,22.9869,23.0023,22.9869,23.0023,7400.0
2016-11-30 15:25:00,29.9,29.91,29.89,29.91,28512.0,23.0023,23.01,22.9946,23.01,28512.0
2016-11-30 15:30:00,29.91,29.92,29.88,29.88,26057.0,23.01,23.0177,22.9869,22.9869,26057.0
2016-11-30 15:35:00,29.88,29.9,29.88,29.9,19935.0,22.9869,23.0023,22.9869,23.0023,19935.0
2016-11-30 15:40:00,29.9,29.9,29.89,29.89,17423.0,23.0023,23.0023,22.9946,22.9946,17423.0
2016-11-30 15:45:00,29.89,29.9,29.88,29.9,28470.0,22.9946,23.0023,22.9869,23.0023,28470.0
2016-11-30 15:50:00,29.89,29.9,29.84,29.89,133864.0,22.9946,23.0023,22.9562,22.9946,133864.0
2016-11-30 15:55:00,29.89,29.89,29.83,29.83,257468.0,22.9946,22.9946,22.9485,22.9485,257468.0
2016-12-01 09:30:00,29.79,29.81,29.71,29.77,50595.0,22.9177,22.9331,22.8562,22.9023,50595.0
2016-12-01 09:35:00,29.76,29.76,29.64,29.67,36354.0,22.8946,22.8946,22.8023,22.8254,36354.0
2016-12-01 09:40:00,29.67,29.67,29.61,29.66,26820.0,22.8254,22.8254,22.7792,22.8177,26820.0
2016-12-01 09:45:00,29.63,29.71,29.63,29.71,27615.0,22.7946,22.8562,22.7946,22.8562,27615.0
2016-12-01 09:50:00,29.72,29.73,29.6,29.61,27135.0,22.8639,22.8716,22.7715,22.7792,27135.0
2016-12-01 09:55:00,29.6,29.69,29.57,29.68,35759.0,22.7715,22.8408,22.7485,22.8331,35759.0
2016-12-01 10:00:00,29.68,29.69,29.63,29.65,16033.0,22.8331,22.8408,22.7946,22.81,16033.0
2016-12-01 10:05:00,29.65,29.74,29.65,29.72,14030.0,22.81,22.8792,22.81,22.8639,14030.0
2016-12-01 10:10:00,29.71,29.71,29.64,29.66,11398.0,22.8562,22.8562,22.8023,22.8177,11398.0
2016-12-01 10:15:00,29.65,29.65,29.61,29.61,14966.0,22.81,22.81,22.7792,22.7792,14966.0
2016-12-01 10:20:00,29.62,29.62,29.57,29.62,20291.0,22.7869,22.7869,22.7485,22.7869,20291.0
2016-12-01 10:25:00,29.63,29.68,29.63,29.64,12891.0,22.7946,22.8331,22.7946,22.8023,12891.0
2016-12-01 10:30:00,29.62,29.62,29.59,29.6,12353.0,22.7869,22.7869,22.7638,22.7715,12353.0
2016-12-01 10:35:00,29.6,29.67,29.57,29.59,34498.0,22.7715,22.8254,22.7485,22.7638,34498.0
2016-12-01 10:40:00,29.58,29.59,29.55,29.55,9251.0,22.7562,22.7638,22.7331,22.7331,9251.0
2016-12-01 10:45:00,29.54,29.55,29.48,29.48,51770.0,22.7254,22.7331,22.6792,22.6792,51770.0
2016-12-01 10:50:00,29.49,29.51,29.45,29.5,33030.0,22.6869,22.7023,22.6561,22.6946,33030.0
2016-12-01 10:55:00,29.5,29.51,29.47,29.51,27655.0,22.6946,22.7023,22.6715,22.7023,27655.0
2016-12-01 11:00:00,29.51,29.59,29.5,29.57,35719.0,22.7023,22.7638,22.6946,22.7485,35719.0
2016-12-01 11:05:00,29.57,29.58,29.53,29.54,12682.0,22.7485,22.7562,22.7177,22.7254,12682.0
2016-12-01 11:10:00,29.53,29.53,29.48,29.51,6630.0,22.7177,22.7177,22.6792,22.7023,6630.0
2016-12-01 11:15:00,29.5,29.5,29.46,29.48,11485.0,22.6946,22.6946,22.6638,22.6792,11485.0
2016-12-01 11:20:00,29.49,29.57,29.49,29.57,33842.0,22.6869,22.7485,22.6869,22.7485,33842.0
2016-12-01 11:25:00,29.57,29.6,29.55,29.55,24210.0,22.7485,22.7715,22.7331,22.7331,24210.0
2016-12-01 11:30:00,29.55,29.57,29.53,29.55,8896.0,22.7331,22.7485,22.7177,22.7331,8896.0
2016-12-01 11:35:00,29.55,29.55,29.51,29.52,10100.0,22.7331,22.7331,22.7023,22.71,10100.0
2016-12-01 11:40:00,29.52,29.55,29.5,29.55,7991.0,22.71,22.7331,22.6946,22.7331,7991.0
2016-12-01 11:45:00,29.55,29.59,29.55,29.57,11105.0,22.7331,22.7638,22.7331,22.7485,11105.0
2016-12-01 11:50:00,29.56,29.58,29.55,29.56,7819.0,22.7408,22.7562,22.7331,22.7408,7819.0
2016-12-01 11:55:00,29.55,29.55,29.51,29.54,24262.0,22.7331,22.7331,22.7023,22.7254,24262.0
2016-12-01 12:00:00,29.55,29.56,29.5,29.5,6696.0,22.7331,22.7408,22.6946,22.6946,6696.0
2016-12-01 12:05:00,29.5,29.5,29.48,29.48,22154.0,22.6946,22.6946,22.6792,22.6792,22154.0
2016-12-01 12:10:00,29.48,29.5,29.47,29.49,17302.0,22.6792,22.6946,22.6715,22.6869,17302.0
2016-12-01 12:15:00,29.49,29.49,29.47,29.48,5829.0,22.6869,22.6869,22.6715,22.6792,5829.0
2016-12-01 12:20:00,29.48,29.48,29.46,29.47,12525.0,22.6792,22.6792,22.6638,22.6715,12525.0
2016-12-01 12:25:00,29.45,29.46,29.43,29.44,13390.0,22.6561,22.6638,22.6408,22.6485,13390.0
2016-12-01 12:30:00,29.44,29.51,29.44,29.51,21638.0,22.6485,22.7023,22.6485,22.7023,21638.0
2016-12-01 12:35:00,29.52,29.54,29.5,29.52,19533.0,22.71,22.7254,22.6946,22.71,19533.0
2016-12-01 12:40:00,29.51,29.51,29.5,29.5,16969.0,22.7023,22.7023,22.6946,22.6946,16969.0
2016-12-01 12:45:00,29.51,29.52,29.5,29.5,13342.0,22.7023,22.71,22.6946,22.6946,13342.0
2016-12-01 12:50:00,29.5,29.52,29.5,29.51,8801.0,22.6946,22.71,22.6946,22.7023,8801.0
2016-12-01 12:55:00,29.51,29.53,29.48,29.53,16604.0,22.7023,22.7177,22.6792,22.7177,16604.0
2016-12-01 13:00:00,29.53,29.53,29.5,29.5,8203.0,22.7177,22.7177,22.6946,22.6946,8203.0
2016-12-01 13:05:00,29.5,29.51,29.48,29.48,17551.0,22.6946,22.7023,22.6792,22.6792,17551.0
2016-12-01 13:10:00,29.48,29.52,29.48,29.52,40436.0,22.6792,22.71,22.6792,22.71,40436.0
2016-12-01 13:15:00,29.53,29.53,29.52,29.52,15879.0,22.7177,22.7177,22.71,22.71,15879.0
2016-12-01 13:20:00,29.51,29.51,29.48,29.48,2800.0,22.7023,22.7023,22.6792,22.6792,2800.0
2016-12-01 13:25:00,29.48,29.52,29.47,29.51,14170.0,22.6792,22.71,22.6715,22.7023,14170.0
2016-12-01 13:30:00,29.51,29.54,29.51,29.51,15097.0,22.7023,22.7254,22.7023,22.7023,15097.0
2016-12-01 13:35:00,29.51,29.51,29.49,29.49,4471.0,22.7023,22.7023,22.6869,22.6869,4471.0
2016-12-01 13:40:00,29.5,29.51,29.49,29.49,7888.0,22.6946,22.7023,22.6869,22.6869,7888.0
2016-12-01 13:45:00,29.49,29.49,29.46,29.47,15270.0,22.6869,22.6869,22.6638,22.6715,15270.0
2016-12-01 13:50:00,29.48,29.48,29.45,29.47,19863.0,22.6792,22.6792,22.6561,22.6715,19863.0
2016-12-01 13:55:00,29.47,29.49,29.45,29.46,25178.0,22.6715,22.6869,22.6561,22.6638,25178.0
2016-12-01 14:00:00,29.46,29.46,29.46,29.46,2445.0,22.6638,22.6638,22.6638,22.6638,2445.0
2016-12-01 14:05:00,29.46,29.47,29.43,29.43,20192.0,22.6638,22.6715,22.6408,22.6408,20192.0
2016-12-01 14:10:00,29.44,29.48,29.44,29.48,26934.0,22.6485,22.6792,22.6485,22.6792,26934.0
2016-12-01 14:15:00,29.48,29.52,29.45,29.51,19221.0,22.6792,22.71,22.6561,22.7023,19221.0
2016-12-01 14:20:00,29.5,29.5,29.46,29.47,8525.0,22.6946,22.6946,22.6638,22.6715,8525.0
2016-12-01 14:25:00,29.48,29.49,29.46,29.46,10806.0,22.6792,22.6869,22.6638,22.6638,10806.0
2016-12-01 14:30:00,29.45,29.49,29.45,29.48,9479.0,22.6561,22.6869,22.6561,22.6792,9479.0
2016-12-01 14:35:00,29.47,29.49,29.45,29.48,11692.0,22.6715,22.6869,22.6561,22.6792,11692.0
2016-12-01 14:40:00,29.48,29.51,29.48,29.5,11160.0,22.6792,22.7023,22.6792,22.6946,11160.0
2016-12-01 14:45:00,29.5,29.5,29.48,29.48,3818.0,22.6946,22.6946,22.6792,22.6792,3818.0
2016-12-01 14:50:00,29.48,29.5,29.48,29.48,17600.0,22.6792,22.6946,22.6792,22.6792,17600.0
2016-12-01 14:55:00,29.48,29.48,29.48,29.48,900.0,22.6792,22.6792,22.6792,22.6792,900.0
2016-12-01 15:00:00,29.48,29.49,29.48,29.49,37960.0,22.6792,22.6869,22.6792,22.6869,37960.0
2016-12-01 15:05:00,29.48,29.48,29.44,29.45,5670.0,22.6792,22.6792,22.6485,22.6561,5670.0
2016-12-01 15:10:00,29.45,29.46,29.45,29.45,9546.0,22.6561,22.6638,22.6561,22.6561,9546.0
2016-12-01 15:15:00,29.45,29.45,29.44,29.45,10503.0,22.6561,22.6561,22.6485,22.6561,10503.0
2016-12-01 15:20:00,29.44,29.45,29.43,29.45,7708.0,22.6485,22.6561,22.6408,22.6561,7708.0
2016-12-01 15:25:00,29.44,29.49,29.44,29.48,30490.0,22.6485,22.6869,22.6485,22.6792,30490.0
2016-12-01 15:30:00,29.48,29.48,29.42,29.45,26579.0,22.6792,22.6792,22.6331,22.6561,26579.0
2016-12-01 15:35:00,29.44,29.45,29.42,29.44,13736.0,22.6485,22.6561,22.6331,22.6485,13736.0
2016-12-01 15:40:00,29.44,29.45,29.42,29.45,19057.0,22.6485,22.6561,22.6331,22.6561,19057.0
2016-12-01 15:45:00,29.44,29.45,29.4,29.4,32806.0,22.6485,22.6561,22.6177,22.6177,32806.0
2016-12-01 15:50:00,29.41,29.45,29.41,29.45,32610.0,22.6254,22.6561,22.6254,22.6561,32610.0
2016-12-01 15:55:00,29.45,29.47,29.45,29.45,69284.0,22.6561,22.6715,22.6561,22.6561,69284.0
2016-12-02 09:30:00,29.31,29.55,29.31,29.53,43795.0,22.5484,22.7331,22.5484,22.7177,43795.0
2016-12-02 09:35:00,29.53,29.53,29.46,29.48,31536.0,22.7177,22.7177,22.6638,22.6792,31536.0
2016-12-02 09:40:00,29.48,29.48,29.39,29.39,36873.0,22.6792,22.6792,22.61,22.61,36873.0
2016-12-02 09:45:00,29.4,29.45,29.39,29.41,34252.0,22.6177,22.6561,22.61,22.6254,34252.0
2016-12-02 09:50:00,29.41,29.49,29.41,29.45,24627.0,22.6254,22.6869,22.6254,22.6561,24627.0
2016-12-02 09:55:00,29.46,29.47,29.43,29.45,13559.0,22.6638,22.6715,22.6408,22.6561,13559.0
2016-12-02 10:00:00,29.45,29.51,29.45,29.48,24723.0,22.6561,22.7023,22.6561,22.6792,24723.0
2016-12-02 10:05:00,29.47,29.48,29.45,29.48,9975.0,22.6715,22.6792,22.6561,22.6792,9975.0
2016-12-02 10:10:00,29.47,29.47,29.35,29.35,62585.0,22.6715,22.6715,22.5792,22.5792,62585.0
2016-12-02 10:15:00,29.36,29.42,29.34,29.41,24352.0,22.5869,22.6331,22.5715,22.6254,24352.0
2016-12-02 10:20:00,29.42,29.43,29.36,29.36,20907.0,22.6331,22.6408,22.5869,22.5869,20907.0
2016-12-02 10:25:00,29.38,29.42,29.38,29.4,14859.0,22.6023,22.6331,22.6023,22.6177,14859.0
2016-12-02 10:30:00,29.4,29.42,29.4,29.41,14788.0,22.6177,22.6331,22.6177,22.6254,14788.0
2016-12-02 10:35:00,29.41,29.41,29.38,29.41,18248.0,22.6254,22.6254,22.6023,22.6254,18248.0
2016-12-02 10:40:00,29.41,29.41,29.39,29.39,17885.0,22.6254,22.6254,22.61,22.61,17885.0
2016-12-02 10:45:00,29.4,29.42,29.34,29.34,51766.0,22.6177,22.6331,22.5715,22.5715,51766.0
2016-12-02 10:50:00,29.34,29.38,29.34,29.36,33762.0,22.5715,22.6023,22.5715,22.5869,33762.0
2016-12-02 10:55:00,29.36,29.43,29.36,29.43,20574.0,22.5869,22.6408,22.5869,22.6408,20574.0
2016-12-02 11:00:00,29.43,29.45,29.41,29.42,17928.0,22.6408,22.6561,22.6254,22.6331,17928.0
2016-12-02 11:05:00,29.42,29.5,29.42,29.5,34999.0,22.6331,22.6946,22.6331,22.6946,34999.0
2016-12-02 11:10:00,29.5,29.51,29.47,29.51,24310.0,22.6946,22.7023,22.6715,22.7023,24310.0
2016-12-02 11:15:00,29.5,29.55,29.49,29.54,14632.0,22.6946,22.7331,22.6869,22.7254,14632.0
2016-12-02 11:20:00,29.54,29.54,29.48,29.49,26817.0,22.7254,22.7254,22.6792,22.6869,26817.0
2016-12-02 11:25:00,29.5,29.52,29.49,29.49,25363.0,22.6946,22.71,22.6869,22.6869,25363.0
2016-12-02 11:30:00,29.5,29.5,29.43,29.43,29113.0,22.6946,22.6946,22.6408,22.6408,29113.0
2016-12-02 11:35:00,29.43,29.45,29.42,29.45,14368.0,22.6408,22.6561,22.6331,22.6561,14368.0
2016-12-02 11:40:00,29.45,29.45,29.41,29.41,18549.0,22.6561,22.6561,22.6254,22.6254,18549.0
2016-12-02 11:45:00,29.41,29.41,29.39,29.41,16338.0,22.6254,22.6254,22.61,22.6254,16338.0
2016-12-02 11:50:00,29.41,29.42,29.37,29.42,16735.0,22.6254,22.6331,22.5946,22.6331,16735.0
2016-12-02 11:55:00,29.42,29.44,29.41,29.43,22202.0,22.6331,22.6485,22.6254,22.6408,22202.0
2016-12-02 12:00:00,29.43,29.46,29.43,29.43,12254.0,22.6408,22.6638,22.6408,22.6408,12254.0
2016-12-02 12:05:00,29.43,29.44,29.41,29.43,29177.0,22.6408,22.6485,22.6254,22.6408,29177.0
2016-12-02 12:10:00,29.43,29.43,29.4,29.42,18580.0,22.6408,22.6408,22.6177,22.6331,18580.0
2016-12-02 12:15:00,29.42,29.43,29.4,29.42,74744.0,22.6331,22.6408,22.6177,22.6331,74744.0
2016-12-02 12:20:00,29.42,29.42,29.41,29.41,22367.0,22.6331,22.6331,22.6254,22.6254,22367.0
2016-12-02 12:25:00,29.41,29.42,29.38,29.38,28165.0,22.6254,22.6331,22.6023,22.6023,28165.0
2016-12-02 12:30:00,29.39,29.39,29.34,29.37,12033.0,22.61,22.61,22.5715,22.5946,12033.0
2016-12-02 12:35:00,29.37,29.37,29.31,29.33,33400.0,22.5946,22.5946,22.5484,22.5638,33400.0
2016-12-02 12:40:00,29.33,29.34,29.33,29.33,19902.0,22.5638,22.5715,22.5638,22.5638,19902.0
2016-12-02 12:45:00,29.34,29.34,29.33,29.33,23979.0,22.5715,22.5715,22.5638,22.5638,23979.0
2016-12-02 12:50:00,29.33,29.34,29.32,29.32,31482.0,22.5638,22.5715,22.5561,22.5561,31482.0
2016-12-02 12:55:00,29.33,29.36,29.32,29.33,24789.0,22.5638,22.5869,22.5561,22.5638,24789.0
2016-12-02 13:00:00,29.32,29.33,29.3,29.3,18362.0,22.5561,22.5638,22.5407,22.5407,18362.0
2016-12-02 13:05:00,29.3,29.3,29.26,29.29,31377.0,22.5407,22.5407,22.51,22.5331,31377.0
2016-12-02 13:10:00,29.3,29.3,29.22,29.23,38050.0,22.5407,22.5407,22.4792,22.4869,38050.0
2016-12-02 13:15:00,29.24,29.28,29.23,29.28,31512.0,22.4946,22.5254,22.4869,22.5254,31512.0
2016-12-02 13:20:00,29.29,29.29,29.26,29.27,21136.0,22.5331,22.5331,22.51,22.5177,21136.0
2016-12-02 13:25:00,29.27,29.29,29.25,29.25,22863.0,22.5177,22.5331,22.5023,22.5023,22863.0
2016-12-02 13:30:00,29.26,29.27,29.26,29.27,16484.0,22.51,22.5177,22.51,22.5177,16484.0
2016-12-02 13:35:00,29.27,29.28,29.26,29.27,22845.0,22.5177,22.5254,22.51,22.5177,22845.0
2016-12-02 13:40:00,29.27,29.27,29.26,29.26,17796.0,22.5177,22.5177,22.51,22.51,17796.0
2016-12-02 13:45:00,29.26,29.26,29.23,29.23,28941.0,22.51,22.51,22.4869,22.4869,28941.0
2016-12-02 13:50:00,29.24,29.25,29.22,29.22,15422.0,22.4946,22.5023,22.4792,22.4792,15422.0
2016-12-02 13:55:00,29.23,29.23,29.21,29.21,22175.0,22.4869,22.4869,22.4715,22.4715,22175.0
2016-12-02 14:00:00,29.21,29.21,29.18,29.18,28670.0,22.4715,22.4715,22.4484,22.4484,28670.0
2016-12-02 14:05:00,29.18,29.18,29.15,29.15,23503.0,22.4484,22.4484,22.4254,22.4254,23503.0
2016-12-02 14:10:00,29.15,29.16,29.12,29.15,63469.0,22.4254,22.433,22.4023,22.4254,63469.0
2016-12-02 14:15:00,29.16,29.18,29.16,29.16,18077.0,22.433,22.4484,22.433,22.433,18077.0
2016-12-02 14:20:00,29.17,29.19,29.17,29.18,18213.0,22.4407,22.4561,22.4407,22.4484,18213.0
2016-12-02 14:25:00,29.18,29.18,29.16,29.16,37071.0,22.4484,22.4484,22.433,22.433,37071.0
2016-12-02 14:30:00,29.16,29.2,29.16,29.2,38662.0,22.433,22.4638,22.433,22.4638,38662.0
2016-12-02 14:35:00,29.2,29.24,29.19,29.22,35044.0,22.4638,22.4946,22.4561,22.4792,35044.0
2016-12-02 14:40:00,29.21,29.21,29.2,29.21,25960.0,22.4715,22.4715,22.4638,22.4715,25960.0
2016-12-02 14:45:00,29.22,29.22,29.19,29.22,16552.0,22.4792,22.4792,22.4561,22.4792,16552.0
2016-12-02 14:50:00,29.21,29.22,29.2,29.2,26952.0,22.4715,22.4792,22.4638,22.4638,26952.0
2016-12-02 14:55:00,29.2,29.2,29.18,29.18,13352.0,22.4638,22.4638,22.4484,22.4484,13352.0
2016-12-02 15:00:00,29.18,29.18,29.16,29.17,45597.0,22.4484,22.4484,22.433,22.4407,45597.0
2016-12-02 15:05:00,29.17,29.18,29.17,29.18,30413.0,22.4407,22.4484,22.4407,22.4484,30413.0
2016-12-02 15:10:00,29.17,29.17,29.16,29.16,7375.0,22.4407,22.4407,22.433,22.433,7375.0
2016-12-02 15:15:00,29.16,29.18,29.16,29.18,32249.0,22.433,22.4484,22.433,22.4484,32249.0
2016-12-02 15:20:00,29.19,29.2,29.19,29.19,27238.0,22.4561,22.4638,22.4561,22.4561,27238.0
2016-12-02 15:25:00,29.2,29.24,29.2,29.24,16133.0,22.4638,22.4946,22.4638,22.4946,16133.0
2016-12-02 15:30:00,29.23,29.28,29.23,29.28,28432.0,22.4869,22.5254,22.4869,22.5254,28432.0
2016-12-02 15:35:00,29.27,29.27,29.25,29.25,74305.0,22.5177,22.5177,22.5023,22.5023,74305.0
2016-12-02 15:40:00,29.25,29.27,29.24,29.25,21122.0,22.5023,22.5177,22.4946,22.5023,21122.0
2016-12-02 15:45:00,29.26,29.27,29.24,29.24,13533.0,22.51,22.5177,22.4946,22.4946,13533.0
2016-12-02 15:50:00,29.24,29.26,29.23,29.25,67659.0,22.4946,22.51,22.4869,22.5023,67659.0
2016-12-02 15:55:00,29.25,29.27,29.24,29.25,68505.0,22.5023,22.5177,22.4946,22.5023,68505.0
2016-12-05 09:30:00,29.35,29.37,29.31,29.32,36337.0,22.5792,22.5946,22.5484,22.5561,36337.0
2016-12-05 09:35:00,29.33,29.35,29.3,29.31,26870.0,22.5638,22.5792,22.5407,22.5484,26870.0
2016-12-05 09:40:00,29.3,29.36,29.29,29.36,49381.0,22.5407,22.5869,22.5331,22.5869,49381.0
2016-12-05 09:45:00,29.36,29.41,29.33,29.34,37222.0,22.5869,22.6254,22.5638,22.5715,37222.0
2016-12-05 09:50:00,29.35,29.47,29.34,29.47,20341.0,22.5792,22.6715,22.5715,22.6715,20341.0
2016-12-05 09:55:00,29.48,29.51,29.47,29.51,17942.0,22.6792,22.7023,22.6715,22.7023,17942.0
2016-12-05 10:00:00,29.52,29.58,29.52,29.57,49650.0,22.71,22.7562,22.71,22.7485,49650.0
2016-12-05 10:05:00,29.56,29.56,29.51,29.56,10620.0,22.7408,22.7408,22.7023,22.7408,10620.0
2016-12-05 10:10:00,29.56,29.58,29.52,29.55,12603.0,22.7408,22.7562,22.71,22.7331,12603.0
2016-12-05 10:15:00,29.54,29.58,29.53,29.58,20103.0,22.7254,22.7562,22.7177,22.7562,20103.0
2016-12-05 10:20:00,29.57,29.59,29.54,29.54,9681.0,22.7485,22.7638,22.7254,22.7254,9681.0
2016-12-05 10:25:00,29.55,29.56,29.53,29.56,15780.0,22.7331,22.7408,22.7177,22.7408,15780.0
2016-12-05 10:30:00,29.57,29.57,29.52,29.55,23376.0,22.7485,22.7485,22.71,22.7331,23376.0
2016-12-05 10:35:00,29.56,29.57,29.54,29.57,7999.0,22.7408,22.7485,22.7254,22.7485,7999.0
2016-12-05 10:40:00,29.57,29.59,29.56,29.58,12541.0,22.7485,22.7638,22.7408,22.7562,12541.0
2016-12-05 10:45:00,29.59,29.59,29.56,29.59,30450.0,22.7638,22.7638,22.7408,22.7638,30450.0
2016-12-05 10:50:00,29.59,29.59,29.56,29.56,12626.0,22.7638,22.7638,22.7408,22.7408,12626.0
2016-12-05 10:55:00,29.56,29.56,29.53,29.55,8187.0,22.7408,22.7408,22.7177,22.7331,8187.0
2016-12-05 11:00:00,29.55,29.56,29.55,29.56,2563.0,22.7331,22.7408,22.7331,22.7408,2563.0
2016-12-05 11:05:00,29.56,29.58,29.52,29.52,6653.0,22.7408,22.7562,22.71,22.71,6653.0
2016-12-05 11:10:00,29.52,29.54,29.5,29.5,24007.0,22.71,22.7254,22.6946,22.6946,24007.0
2016-12-05 11:15:00,29.5,29.53,29.49,29.52,9100.0,22.6946,22.7177,22.6869,22.71,9100.0
2016-12-05 11:20:00,29.51,29.52,29.5,29.51,27190.0,22.7023,22.71,22.6946,22.7023,27190.0
2016-12-05 11:25:00,29.51,29.51,29.49,29.5,21098.0,22.7023,22.7023,22.6869,22.6946,21098.0
2016-12-05 11:30:00,29.49,29.49,29.46,29.48,10238.0,22.6869,22.6869,22.6638,22.6792,10238.0
2016-12-05 11:35:00,29.48,29.55,29.48,29.55,3631.0,22.6792,22.7331,22.6792,22.7331,3631.0
2016-12-05 11:40:00,29.55,29.59,29.55,29.59,16920.0,22.7331,22.7638,22.7331,22.7638,16920.0
2016-12-05 11:45:00,29.58,29.6,29.56,29.58,60264.0,22.7562,22.7715,22.7408,22.7562,60264.0
2016-12-05 11:50:00,29.59,29.59,29.58,29.59,7541.0,22.7638,22.7638,22.7562,22.7638,7541.0
2016-12-05 11:55:00,29.59,29.59,29.57,29.58,9149.0,22.7638,22.7638,22.7485,22.7562,9149.0
2016-12-05 12:00:00,29.58,29.58,29.54,29.55,12824.0,22.7562,22.7562,22.7254,22.7331,12824.0
2016-12-05 12:05:00,29.55,29.55,29.51,29.51,13977.0,22.7331,22.7331,22.7023,22.7023,13977.0
2016-12-05 12:10:00,29.51,29.58,29.51,29.58,14314.0,22.7023,22.7562,22.7023,22.7562,14314.0
2016-12-05 12:15:00,29.57,29.59,29.57,29.58,10203.0,22.7485,22.7638,22.7485,22.7562,10203.0
2016-12-05 12:20:00,29.58,29.58,29.51,29.51,11544.0,22.7562,22.7562,22.7023,22.7023,11544.0
2016-12-05 12:25:00,29.52,29.53,29.51,29.52,5400.0,22.71,22.7177,22.7023,22.71,5400.0
2016-12-05 12:30:00,29.52,29.54,29.52,29.54,5023.0,22.71,22.7254,22.71,22.7254,5023.0
2016-12-05 12:35:00,29.55,29.55,29.54,29.55,1700.0,22.7331,22.7331,22.7254,22.7331,1700.0
2016-12-05 12:40:00,29.54,29.55,29.53,29.53,8308.0,22.7254,22.7331,22.7177,22.7177,8308.0
2016-12-05 12:45:00,29.53,29.55,29.52,29.53,11300.0,22.7177,22.7331,22.71,22.7177,11300.0
2016-12-05 12:50:00,29.54,29.54,29.52,29.52,3000.0,22.7254,22.7254,22.71,22.71,3000.0
2016-12-05 12:55:00,29.52,29.52,29.51,29.52,2522.0,22.71,22.71,22.7023,22.71,2522.0
2016-12-05 13:00:00,29.53,29.53,29.53,29.53,600.0,22.7177,22.7177,22.7177,22.7177,600.0
2016-12-05 13:05:00,29.54,29.55,29.54,29.55,6128.0,22.7254,22.7331,22.7254,22.7331,6128.0
2016-12-05 13:10:00,29.55,29.55,29.54,29.54,3200.0,22.7331,22.7331,22.7254,22.7254,3200.0
2016-12-05 13:15:00,29.53,29.53,29.53,29.53,200.0,22.7177,22.7177,22.7177,22.7177,200.0
2016-12-05 13:20:00,29.53,29.53,29.51,29.51,6281.0,22.7177,22.7177,22.7023,22.7023,6281.0
2016-12-05 13:25:00,29.51,29.51,29.49,29.5,10870.0,22.7023,22.7023,22.6869,22.6946,10870.0
2016-12-05 13:30:00,29.5,29.52,29.5,29.52,17090.0,22.6946,22.71,22.6946,22.71,17090.0
2016-12-05 13:35:00,29.52,29.52,29.5,29.5,5047.0,22.71,22.71,22.6946,22.6946,5047.0
2016-12-05 13:40:00,29.51,29.54,29.51,29.52,11962.0,22.7023,22.7254,22.7023,22.71,11962.0
2016-12-05 13:45:00,29.52,29.53,29.52,29.53,2900.0,22.71,22.7177,22.71,22.7177,2900.0
2016-12-05 13:50:00,29.53,29.53,29.53,29.53,200.0,22.7177,22.7177,22.7177,22.7177,200.0
2016-12-05 13:55:00,29.53,29.53,29.5,29.5,11302.0,22.7177,22.7177,22.6946,22.6946,11302.0
2016-12-05 14:00:00,29.51,29.51,29.49,29.49,3426.0,22.7023,22.7023,22.6869,22.6869,3426.0
2016-12-05 14:05:00,29.49,29.49,29.47,29.49,9759.0,22.6869,22.6869,22.6715,22.6869,9759.0
2016-12-05 14:10:00,29.49,29.5,29.47,29.47,5314.0,22.6869,22.6946,22.6715,22.6715,5314.0
2016-12-05 14:15:00,29.47,29.5,29.47,29.48,8630.0,22.6715,22.6946,22.6715,22.6792,8630.0
2016-12-05 14:20:00,29.48,29.5,29.48,29.49,28950.0,22.6792,22.6946,22.6792,22.6869,28950.0
2016-12-05 14:25:00,29.49,29.5,29.49,29.5,9702.0,22.6869,22.6946,22.6869,22.6946,9702.0
2016-12-05 14:30:00,29.51,29.53,29.51,29.53,7856.0,22.7023,22.7177,22.7023,22.7177,7856.0
2016-12-05 14:35:00,29.53,29.53,29.51,29.52,10061.0,22.7177,22.7177,22.7023,22.71,10061.0
2016-12-05 14:40:00,29.52,29.52,29.51,29.51,1000.0,22.71,22.71,22.7023,22.7023,1000.0
2016-12-05 14:45:00,29.51,29.53,29.51,29.53,3900.0,22.7023,22.7177,22.7023,22.7177,3900.0
2016-12-05 14:50:00,29.53,29.55,29.53,29.53,14600.0,22.7177,22.7331,22.7177,22.7177,14600.0
2016-12-05 14:55:00,29.54,29.54,29.53,29.54,5303.0,22.7254,22.7254,22.7177,22.7254,5303.0
2016-12-05 15:00:00,29.54,29.55,29.54,29.55,8109.0,22.7254,22.7331,22.7254,22.7331,8109.0
2016-12-05 15:05:00,29.55,29.58,29.55,29.56,26100.0,22.7331,22.7562,22.7331,22.7408,26100.0
2016-12-05 15:10:00,29.56,29.57,29.55,29.57,8100.0,22.7408,22.7485,22.7331,22.7485,8100.0
2016-12-05 15:15:00,29.57,29.57,29.55,29.56,3200.0,22.7485,22.7485,22.7331,22.7408,3200.0
2016-12-05 15:20:00,29.55,29.56,29.54,29.56,6286.0,22.7331,22.7408,22.7254,22.7408,6286.0
2016-12-05 15:25:00,29.55,29.55,29.53,29.55,10237.0,22.7331,22.7331,22.7177,22.7331,10237.0
2016-12-05 15:30:00,29.56,29.57,29.56,29.56,9400.0,22.7408,22.7485,22.7408,22.7408,9400.0
2016-12-05 15:35:00,29.56,29.56,29.55,29.56,5100.0,22.7408,22.7408,22.7331,22.7408,5100.0
2016-12-05 15:40:00,29.55,29.57,29.55,29.55,20630.0,22.7331,22.7485,22.7331,22.7331,20630.0
2016-12-05 15:45:00,29.55,29.55,29.53,29.53,12132.0,22.7331,22.7331,22.7177,22.7177,12132.0
2016-12-05 15:50:00,29.53,29.55,29.52,29.55,81535.0,22.7177,22.7331,22.71,22.7331,81535.0
2016-12-05 15:55:00,29.55,29.57,29.53,29.53,123977.0,22.7331,22.7485,22.7177,22.7177,123977.0
2016-12-06 09:30:00,29.42,29.54,29.4,29.44,71771.0,22.6331,22.7254,22.6177,22.6485,71771.0
2016-12-06 09:35:00,29.44,29.47,29.43,29.47,36802.0,22.6485,22.6715,22.6408,22.6715,36802.0
2016-12-06 09:40:00,29.46,29.5,29.46,29.5,24816.0,22.6638,22.6946,22.6638,22.6946,24816.0
2016-12-06 09:45:00,29.49,29.56,29.49,29.55,18885.0,22.6869,22.7408,22.6869,22.7331,18885.0
2016-12-06 09:50:00,29.56,29.58,29.52,29.53,19775.0,22.7408,22.7562,22.71,22.7177,19775.0
2016-12-06 09:55:00,29.53,29.53,29.46,29.51,35829.0,22.7177,22.7177,22.6638,22.7023,35829.0
2016-12-06 10:00:00,29.51,29.52,29.48,29.48,29635.0,22.7023,22.71,22.6792,22.6792,29635.0
2016-12-06 10:05:00,29.47,29.49,29.45,29.47,23689.0,22.6715,22.6869,22.6561,22.6715,23689.0
2016-12-06 10:10:00,29.46,29.46,29.37,29.4,67940.0,22.6638,22.6638,22.5946,22.6177,67940.0
2016-12-06 10:15:00,29.4,29.43,29.38,29.43,25337.0,22.6177,22.6408,22.6023,22.6408,25337.0
2016-12-06 10:20:00,29.44,29.47,29.44,29.44,16076.0,22.6485,22.6715,22.6485,22.6485,16076.0
2016-12-06 10:25:00,29.44,29.45,29.39,29.39,20614.0,22.6485,22.6561,22.61,22.61,20614.0
2016-12-06 10:30:00,29.39,29.44,29.39,29.43,32427.0,22.61,22.6485,22.61,22.6408,32427.0
2016-12-06 10:35:00,29.44,29.47,29.43,29.47,24700.0,22.6485,22.6715,22.6408,22.6715,24700.0
2016-12-06 10:40:00,29.47,29.49,29.44,29.45,26160.0,22.6715,22.6869,22.6485,22.6561,26160.0
2016-12-06 10:45:00,29.45,29.48,29.44,29.46,13902.0,22.6561,22.6792,22.6485,22.6638,13902.0
2016-12-06 10:50:00,29.45,29.45,29.42,29.45,9697.0,22.6561,22.6561,22.6331,22.6561,9697.0
2016-12-06 10:55:00,29.45,29.45,29.39,29.39,14902.0,22.6561,22.6561,22.61,22.61,14902.0
2016-12-06 11:00:00,29.4,29.43,29.39,29.4,28841.0,22.6177,22.6408,22.61,22.6177,28841.0
2016-12-06 11:05:00,29.41,29.41,29.39,29.4,12137.0,22.6254,22.6254,22.61,22.6177,12137.0
2016-12-06 11:10:00,29.4,29.42,29.4,29.42,16005.0,22.6177,22.6331,22.6177,22.6331,16005.0
2016-12-06 11:15:00,29.42,29.42,29.36,29.36,16745.0,22.6331,22.6331,22.5869,22.5869,16745.0
2016-12-06 11:20:00,29.37,29.38,29.36,29.38,9666.0,22.5946,22.6023,22.5869,22.6023,9666.0
2016-12-06 11:25:00,29.37,29.37,29.35,29.35,24718.0,22.5946,22.5946,22.5792,22.5792,24718.0
2016-12-06 11:30:00,29.35,29.38,29.34,29.34,32935.0,22.5792,22.6023,22.5715,22.5715,32935.0
2016-12-06 11:35:00,29.34,29.35,29.31,29.31,23705.0,22.5715,22.5792,22.5484,22.5484,23705.0
2016-12-06 11:40:00,29.32,29.36,29.32,29.33,30776.0,22.5561,22.5869,22.5561,22.5638,30776.0
2016-12-06 11:45:00,29.33,29.34,29.28,29.3,48161.0,22.5638,22.5715,22.5254,22.5407,48161.0
2016-12-06 11:50:00,29.3,29.31,29.3,29.3,17616.0,22.5407,22.5484,22.5407,22.5407,17616.0
2016-12-06 11:55:00,29.3,29.32,29.29,29.3,48482.0,22.5407,22.5561,22.5331,22.5407,48482.0
2016-12-06 12:00:00,29.3,29.3,29.28,29.28,14198.0,22.5407,22.5407,22.5254,22.5254,14198.0
2016-12-06 12:05:00,29.28,29.3,29.27,29.29,32689.0,22.5254,22.5407,22.5177,22.5331,32689.0
2016-12-06 12:10:00,29.3,29.33,29.3,29.33,17834.0,22.5407,22.5638,22.5407,22.5638,17834.0
2016-12-06 12:15:00,29.33,29.34,29.33,29.33,6351.0,22.5638,22.5715,22.5638,22.5638,6351.0
2016-12-06 12:20:00,29.33,29.36,29.33,29.36,43171.0,22.5638,22.5869,22.5638,22.5869,43171.0
2016-12-06 12:25:00,29.35,29.38,29.35,29.36,6400.0,22.5792,22.6023,22.5792,22.5869,6400.0
2016-12-06 12:30:00,29.36,29.36,29.34,29.35,7700.0,22.5869,22.5869,22.5715,22.5792,7700.0
2016-12-06 12:35:00,29.34,29.37,29.34,29.34,11081.0,22.5715,22.5946,22.5715,22.5715,11081.0
2016-12-06 12:40:00,29.33,29.34,29.33,29.34,1564.0,22.5638,22.5715,22.5638,22.5715,1564.0
2016-12-06 12:45:00,29.34,29.34,29.32,29.32,9835.0,22.5715,22.5715,22.5561,22.5561,9835.0
2016-12-06 12:50:00,29.32,29.33,29.32,29.33,43386.0,22.5561,22.5638,22.5561,22.5638,43386.0
2016-12-06 12:55:00,29.34,29.35,29.34,29.34,8750.0,22.5715,22.5792,22.5715,22.5715,8750.0
2016-12-06 13:00:00,29.33,29.36,29.33,29.35,9161.0,22.5638,22.5869,22.5638,22.5792,9161.0
2016-12-06 13:05:00,29.34,29.36,29.33,29.35,10941.0,22.5715,22.5869,22.5638,22.5792,10941.0
2016-12-06 13:10:00,29.36,29.36,29.35,29.36,4600.0,22.5869,22.5869,22.5792,22.5869,4600.0
2016-12-06 13:15:00,29.36,29.37,29.35,29.35,20454.0,22.5869,22.5946,22.5792,22.5792,20454.0
2016-12-06 13:20:00,29.34,29.34,29.33,29.33,5755.0,22.5715,22.5715,22.5638,22.5638,5755.0
2016-12-06 13:25:00,29.33,29.33,29.31,29.31,8920.0,22.5638,22.5638,22.5484,22.5484,8920.0
2016-12-06 13:30:00,29.31,29.33,29.29,29.31,55875.0,22.5484,22.5638,22.5331,22.5484,55875.0
2016-12-06 13:35:00,29.31,29.31,29.3,29.3,1600.0,22.5484,22.5484,22.5407,22.5407,1600.0
2016-12-06 13:40:00,29.31,29.33,29.31,29.33,6376.0,22.5484,22.5638,22.5484,22.5638,6376.0
2016-12-06 13:45:00,29.33,29.35,29.33,29.33,12032.0,22.5638,22.5792,22.5638,22.5638,12032.0
2016-12-06 13:50:00,29.33,29.34,29.32,29.33,18572.0,22.5638,22.5715,22.5561,22.5638,18572.0
2016-12-06 13:55:00,29.33,29.33,29.32,29.33,15631.0,22.5638,22.5638,22.5561,22.5638,15631.0
2016-12-06 14:00:00,29.33,29.34,29.33,29.34,6500.0,22.5638,22.5715,22.5638,22.5715,6500.0
2016-12-06 14:05:00,29.34,29.36,29.34,29.34,10573.0,22.5715,22.5869,22.5715,22.5715,10573.0
2016-12-06 14:10:00,29.34,29.34,29.34,29.34,2100.0,22.5715,22.5715,22.5715,22.5715,2100.0
2016-12-06 14:15:00,29.34,29.34,29.33,29.33,7100.0,22.5715,22.5715,22.5638,22.5638,7100.0
2016-12-06 14:20:00,29.33,29.36,29.33,29.34,20198.0,22.5638,22.5869,22.5638,22.5715,20198.0
2016-12-06 14:25:00,29.34,29.36,29.34,29.34,14484.0,22.5715,22.5869,22.5715,22.5715,14484.0
2016-12-06 14:30:00,29.35,29.37,29.34,29.34,17957.0,22.5792,22.5946,22.5715,22.5715,17957.0
2016-12-06 14:35:00,29.34,29.36,29.33,29.36,10748.0,22.5715,22.5869,22.5638,22.5869,10748.0
2016-12-06 14:40:00,29.36,29.38,29.36,29.37,11953.0,22.5869,22.6023,22.5869,22.5946,11953.0
2016-12-06 14:45:00,29.37,29.38,29.36,29.36,5088.0,22.5946,22.6023,22.5869,22.5869,5088.0
2016-12-06 14:50:00,29.36,29.38,29.35,29.37,14284.0,22.5869,22.6023,22.5792,22.5946,14284.0
2016-12-06 14:55:00,29.37,29.37,29.33,29.33,21842.0,22.5946,22.5946,22.5638,22.5638,21842.0
2016-12-06 15:00:00,29.33,29.34,29.32,29.32,24016.0,22.5638,22.5715,22.5561,22.5561,24016.0
2016-12-06 15:05:00,29.32,29.32,29.29,29.29,10230.0,22.5561,22.5561,22.5331,22.5331,10230.0
2016-12-06 15:10:00,29.29,29.3,29.27,29.27,8490.0,22.5331,22.5407,22.5177,22.5177,8490.0
2016-12-06 15:15:00,29.27,29.27,29.25,29.25,14774.0,22.5177,22.5177,22.5023,22.5023,14774.0
2016-12-06 15:20:00,29.25,29.25,29.25,29.25,4500.0,22.5023,22.5023,22.5023,22.5023,4500.0
2016-12-06 15:25:00,29.25,29.27,29.25,29.25,39224.0,22.5023,22.5177,22.5023,22.5023,39224.0
2016-12-06 15:30:00,29.25,29.29,29.25,29.28,33126.0,22.5023,22.5331,22.5023,22.5254,33126.0
2016-12-06 15:35:00,29.28,29.29,29.26,29.27,27692.0,22.5254,22.5331,22.51,22.5177,27692.0
2016-12-06 15:40:00,29.28,29.3,29.28,29.28,19406.0,22.5254,22.5407,22.5254,22.5254,19406.0
2016-12-06 15:45:00,29.28,29.31,29.28,29.28,42850.0,22.5254,22.5484,22.5254,22.5254,42850.0
2016-12-06 15:50:00,29.28,29.32,29.27,29.32,94588.0,22.5254,22.5561,22.5177,22.5561,94588.0
2016-12-06 15:55:00,29.32,29.33,29.31,29.33,84335.0,22.5561,22.5638,22.5484,22.5638,84335.0
2016-12-07 09:30:00,29.48,29.48,29.33,29.38,51484.0,22.6792,22.6792,22.5638,22.6023,51484.0
2016-12-07 09:35:00,29.37,29.41,29.36,29.39,34629.0,22.5946,22.6254,22.5869,22.61,34629.0
2016-12-07 09:40:00,29.39,29.42,29.36,29.42,30954.0,22.61,22.6331,22.5869,22.6331,30954.0
2016-12-07 09:45:00,29.42,29.48,29.41,29.47,39731.0,22.6331,22.6792,22.6254,22.6715,39731.0
2016-12-07 09:50:00,29.47,29.49,29.43,29.44,32898.0,22.6715,22.6869,22.6408,22.6485,32898.0
2016-12-07 09:55:00,29.44,29.47,29.41,29.43,18054.0,22.6485,22.6715,22.6254,22.6408,18054.0
2016-12-07 10:00:00,29.43,29.48,29.43,29.47,14947.0,22.6408,22.6792,22.6408,22.6715,14947.0
2016-12-07 10:05:00,29.48,29.49,29.43,29.43,21432.0,22.6792,22.6869,22.6408,22.6408,21432.0
2016-12-07 10:10:00,29.44,29.45,29.43,29.45,16908.0,22.6485,22.6561,22.6408,22.6561,16908.0
2016-12-07 10:15:00,29.46,29.53,29.46,29.53,20635.0,22.6638,22.7177,22.6638,22.7177,20635.0
2016-12-07 10:20:00,29.53,29.56,29.51,29.56,18271.0,22.7177,22.7408,22.7023,22.7408,18271.0
2016-12-07 10:25:00,29.56,29.57,29.53,29.56,14164.0,22.7408,22.7485,22.7177,22.7408,14164.0
2016-12-07 10:30:00,29.56,29.58,29.55,29.58,17476.0,22.7408,22.7562,22.7331,22.7562,17476.0
2016-12-07 10:35:00,29.58,29.58,29.52,29.52,19600.0,22.7562,22.7562,22.71,22.71,19600.0
2016-12-07 10:40:00,29.52,29.57,29.52,29.57,21540.0,22.71,22.7485,22.71,22.7485,21540.0
2016-12-07 10:45:00,29.58,29.58,29.55,29.58,35596.0,22.7562,22.7562,22.7331,22.7562,35596.0
2016-12-07 10:50:00,29.58,29.6,29.57,29.6,41125.0,22.7562,22.7715,22.7485,22.7715,41125.0
2016-12-07 10:55:00,29.59,29.59,29.56,29.56,60317.0,22.7638,22.7638,22.7408,22.7408,60317.0
2016-12-07 11:00:00,29.56,29.59,29.56,29.57,31544.0,22.7408,22.7638,22.7408,22.7485,31544.0
2016-12-07 11:05:00,29.57,29.57,29.53,29.53,48121.0,22.7485,22.7485,22.7177,22.7177,48121.0
2016-12-07 11:10:00,29.52,29.53,29.51,29.52,35197.0,22.71,22.7177,22.7023,22.71,35197.0
2016-12-07 11:15:00,29.52,29.53,29.51,29.53,19557.0,22.71,22.7177,22.7023,22.7177,19557.0
2016-12-07 11:20:00,29.53,29.53,29.51,29.51,23082.0,22.7177,22.7177,22.7023,22.7023,23082.0
2016-12-07 11:25:00,29.5,29.52,29.5,29.51,19494.0,22.6946,22.71,22.6946,22.7023,19494.0
2016-12-07 11:30:00,29.51,29.53,29.51,29.52,20046.0,22.7023,22.7177,22.7023,22.71,20046.0
2016-12-07 11:35:00,29.52,29.53,29.5,29.51,18470.0,22.71,22.7177,22.6946,22.7023,18470.0
2016-12-07 11:40:00,29.52,29.56,29.51,29.56,36761.0,22.71,22.7408,22.7023,22.7408,36761.0
2016-12-07 11:45:00,29.56,29.58,29.56,29.58,14294.0,22.7408,22.7562,22.7408,22.7562,14294.0
2016-12-07 11:50:00,29.57,29.59,29.56,29.59,11300.0,22.7485,22.7638,22.7408,22.7638,11300.0
2016-12-07 11:55:00,29.59,29.6,29.58,29.59,16933.0,22.7638,22.7715,22.7562,22.7638,16933.0
2016-12-07 12:00:00,29.6,29.63,29.58,29.58,21749.0,22.7715,22.7946,22.7562,22.7562,21749.0
2016-12-07 12:05:00,29.58,29.59,29.57,29.59,16941.0,22.7562,22.7638,22.7485,22.7638,16941.0
2016-12-07 12:10:00,29.6,29.6,29.58,29.6,16599.0,22.7715,22.7715,22.7562,22.7715,16599.0
2016-12-07 12:15:00,29.59,29.6,29.58,29.6,10988.0,22.7638,22.7715,22.7562,22.7715,10988.0
2016-12-07 12:20:00,29.6,29.6,29.57,29.58,8119.0,22.7715,22.7715,22.7485,22.7562,8119.0
2016-12-07 12:25:00,29.58,29.58,29.57,29.58,5265.0,22.7562,22.7562,22.7485,22.7562,5265.0
2016-12-07 12:30:00,29.58,29.58,29.56,29.57,22124.0,22.7562,22.7562,22.7408,22.7485,22124.0
2016-12-07 12:35:00,29.57,29.57,29.55,29.56,9207.0,22.7485,22.7485,22.7331,22.7408,9207.0
2016-12-07 12:40:00,29.56,29.58,29.56,29.57,3402.0,22.7408,22.7562,22.7408,22.7485,3402.0
2016-12-07 12:45:00,29.57,29.58,29.56,29.57,7260.0,22.7485,22.7562,22.7408,22.7485,7260.0
2016-12-07 12:50:00,29.58,29.6,29.58,29.59,10363.0,22.7562,22.7715,22.7562,22.7638,10363.0
2016-12-07 12:55:00,29.6,29.65,29.6,29.65,13017.0,22.7715,22.81,22.7715,22.81,13017.0
2016-12-07 13:00:00,29.65,29.69,29.65,29.69,29157.0,22.81,22.8408,22.81,22.8408,29157.0
2016-12-07 13:05:00,29.69,29.7,29.67,29.7,25107.0,22.8408,22.8485,22.8254,22.8485,25107.0
2016-12-07 13:10:00,29.7,29.74,29.7,29.74,12928.0,22.8485,22.8792,22.8485,22.8792,12928.0
2016-12-07 13:15:00,29.74,29.75,29.73,29.75,23237.0,22.8792,22.8869,22.8716,22.8869,23237.0
2016-12-07 13:20:00,29.75,29.82,29.75,29.79,56917.0,22.8869,22.9408,22.8869,22.9177,56917.0
2016-12-07 13:25:00,29.8,29.8,29.73,29.73,12545.0,22.9254,22.9254,22.8716,22.8716,12545.0
2016-12-07 13:30:00,29.72,29.76,29.71,29.76,13007.0,22.8639,22.8946,22.8562,22.8946,13007.0
2016-12-07 13:35:00,29.77,29.81,29.77,29.81,24212.0,22.9023,22.9331,22.9023,22.9331,24212.0
2016-12-07 13:40:00,29.81,29.81,29.8,29.8,5200.0,22.9331,22.9331,22.9254,22.9254,5200.0
2016-12-07 13:45:00,29.8,29.82,29.79,29.82,11585.0,22.9254,22.9408,22.9177,22.9408,11585.0
2016-12-07 13:50:00,29.82,29.87,29.82,29.87,58269.0,22.9408,22.9793,22.9408,22.9793,58269.0
2016-12-07 13:55:00,29.87,29.91,29.85,29.91,25014.0,22.9793,23.01,22.9639,23.01,25014.0
2016-12-07 14:00:00,29.91,29.91,29.85,29.88,16982.0,23.01,23.01,22.9639,22.9869,16982.0
2016-12-07 14:05:00,29.87,29.89,29.87,29.88,10315.0,22.9793,22.9946,22.9793,22.9869,10315.0
2016-12-07 14:10:00,29.89,29.91,29.88,29.9,11725.0,22.9946,23.01,22.9869,23.0023,11725.0
2016-12-07 14:15:00,29.9,29.98,29.9,29.97,60599.0,23.0023,23.0639,23.0023,23.0562,60599.0
2016-12-07 14:20:00,29.97,29.99,29.95,29.95,10706.0,23.0562,23.0716,23.0408,23.0408,10706.0
2016-12-07 14:25:00,29.95,29.95,29.93,29.94,8965.0,23.0408,23.0408,23.0254,23.0331,8965.0
2016-12-07 14:30:00,29.93,29.94,29.92,29.93,9266.0,23.0254,23.0331,23.0177,23.0254,9266.0
2016-12-07 14:35:00,29.93,29.94,29.92,29.93,19621.0,23.0254,23.0331,23.0177,23.0254,19621.0
2016-12-07 14:40:00,29.93,29.94,29.92,29.94,16741.0,23.0254,23.0331,23.0177,23.0331,16741.0
2016-12-07 14:45:00,29.95,29.97,29.93,29.93,15038.0,23.0408,23.0562,23.0254,23.0254,15038.0
2016-12-07 14:50:00,29.93,29.95,29.92,29.92,16526.0,23.0254,23.0408,23.0177,23.0177,16526.0
2016-12-07 14:55:00,29.93,29.97,29.93,29.96,17441.0,23.0254,23.0562,23.0254,23.0485,17441.0
2016-12-07 15:00:00,29.96,29.96,29.92,29.94,7684.0,23.0485,23.0485,23.0177,23.0331,7684.0
2016-12-07 15:05:00,29.94,29.99,29.94,29.97,29257.0,23.0331,23.0716,23.0331,23.0562,29257.0
2016-12-07 15:10:00,29.97,29.97,29.96,29.96,23698.0,23.0562,23.0562,23.0485,23.0485,23698.0
2016-12-07 15:15:00,29.97,29.98,29.96,29.98,19458.0,23.0562,23.0639,23.0485,23.0639,19458.0
2016-12-07 15:20:00,29.98,29.99,29.97,29.99,19581.0,23.0639,23.0716,23.0562,23.0716,19581.0
2016-12-07 15:25:00,29.99,30.03,29.99,30.01,23279.0,23.0716,23.1023,23.0716,23.087,23279.0
2016-12-07 15:30:00,30.0,30.02,29.97,30.01,55391.0,23.0793,23.0947,23.0562,23.087,55391.0
2016-12-07 15:35:00,30.01,30.02,29.99,30.0,31393.0,23.087,23.0947,23.0716,23.0793,31393.0
2016-12-07 15:40:00,30.0,30.0,29.97,29.97,44934.0,23.0793,23.0793,23.0562,23.0562,44934.0
2016-12-07 15:45:00,29.97,29.97,29.91,29.92,42111.0,23.0562,23.0562,23.01,23.0177,42111.0
2016-12-07 15:50:00,29.92,29.95,29.92,29.92,57346.0,23.0177,23.0408,23.0177,23.0177,57346.0
2016-12-07 15:55:00,29.92,29.95,29.9,29.94,149762.0,23.0177,23.0408,23.0023,23.0331,149762.0
2016-12-08 09:30:00,30.11,30.22,30.05,30.22,93742.0,23.1639,23.2485,23.1177,23.2485,93742.0
2016-12-08 09:35:00,30.21,30.29,30.21,30.28,90692.0,23.2408,23.3024,23.2408,23.2947,90692.0
2016-12-08 09:40:00,30.29,30.33,30.23,30.3,49424.0,23.3024,23.3331,23.2562,23.3101,49424.0
2016-12-08 09:45:00,30.28,30.31,30.23,30.24,29473.0,23.2947,23.3178,23.2562,23.2639,29473.0
2016-12-08 09:50:00,30.23,30.24,30.17,30.17,30165.0,23.2562,23.2639,23.21,23.21,30165.0
2016-12-08 09:55:00,30.15,30.15,30.1,30.15,22797.0,23.1947,23.1947,23.1562,23.1947,22797.0
2016-12-08 10:00:00,30.15,30.15,30.06,30.07,23946.0,23.1947,23.1947,23.1254,23.1331,23946.0
2016-12-08 10:05:00,30.07,30.15,30.07,30.13,20768.0,23.1331,23.1947,23.1331,23.1793,20768.0
2016-12-08 10:10:00,30.14,30.14,30.08,30.09,19372.0,23.187,23.187,23.1408,23.1485,19372.0
2016-12-08 10:15:00,30.1,30.15,30.1,30.13,25937.0,23.1562,23.1947,23.1562,23.1793,25937.0
2016-12-08 10:20:00,30.13,30.13,30.08,30.09,13543.0,23.1793,23.1793,23.1408,23.1485,13543.0
2016-12-08 10:25:00,30.08,30.11,30.08,30.09,17598.0,23.1408,23.1639,23.1408,23.1485,17598.0
2016-12-08 10:30:00,30.09,30.09,30.03,30.04,28753.0,23.1485,23.1485,23.1023,23.11,28753.0
2016-12-08 10:35:00,30.04,30.04,30.01,30.02,9700.0,23.11,23.11,23.087,23.0947,9700.0
2016-12-08 10:40:00,30.02,30.06,30.02,30.05,24826.0,23.0947,23.1254,23.0947,23.1177,24826.0
2016-12-08 10:45:00,30.04,30.05,30.02,30.03,4947.0,23.11,23.1177,23.0947,23.1023,4947.0
2016-12-08 10:50:00,30.03,30.03,30.0,30.02,6694.0,23.1023,23.1023,23.0793,23.0947,6694.0
2016-12-08 10:55:00,30.03,30.04,30.02,30.04,11800.0,23.1023,23.11,23.0947,23.11,11800.0
2016-12-08 11:00:00,30.04,30.06,30.03,30.06,19188.0,23.11,23.1254,23.1023,23.1254,19188.0
2016-12-08 11:05:00,30.05,30.05,30.01,30.01,4540.0,23.1177,23.1177,23.087,23.087,4540.0
2016-12-08 11:10:00,30.02,30.06,30.02,30.06,10000.0,23.0947,23.1254,23.0947,23.1254,10000.0
2016-12-08 11:15:00,30.06,30.06,30.03,30.06,6534.0,23.1254,23.1254,23.1023,23.1254,6534.0
2016-12-08 11:20:00,30.07,30.1,30.06,30.07,17631.0,23.1331,23.1562,23.1254,23.1331,17631.0
2016-12-08 11:25:00,30.07,30.07,30.02,30.02,15303.0,23.1331,23.1331,23.0947,23.0947,15303.0
2016-12-08 11:30:00,30.03,30.04,30.02,30.04,13061.0,23.1023,23.11,23.0947,23.11,13061.0
2016-12-08 11:35:00,30.04,30.04,30.01,30.01,3400.0,23.11,23.11,23.087,23.087,3400.0
2016-12-08 11:40:00,30.01,30.03,30.01,30.03,2900.0,23.087,23.1023,23.087,23.1023,2900.0
2016-12-08 11:45:00,30.03,30.06,30.03,30.06,7217.0,23.1023,23.1254,23.1023,23.1254,7217.0
2016-12-08 11:50:00,30.05,30.05,30.01,30.01,8399.0,23.1177,23.1177,23.087,23.087,8399.0
2016-12-08 11:55:00,30.01,30.03,30.0,30.02,6400.0,23.087,23.1023,23.0793,23.0947,6400.0
2016-12-08 12:00:00,30.03,30.03,30.01,30.02,7157.0,23.1023,23.1023,23.087,23.0947,7157.0
2016-12-08 12:05:00,30.02,30.05,30.02,30.05,6655.0,23.0947,23.1177,23.0947,23.1177,6655.0
2016-12-08 12:10:00,30.04,30.05,30.03,30.04,5300.0,23.11,23.1177,23.1023,23.11,5300.0
2016-12-08 12:15:00,30.04,30.08,30.04,30.08,10438.0,23.11,23.1408,23.11,23.1408,10438.0
2016-12-08 12:20:00,30.08,30.13,30.07,30.12,15935.0,23.1408,23.1793,23.1331,23.1716,15935.0
2016-12-08 12:25:00,30.11,30.13,30.09,30.09,21277.0,23.1639,23.1793,23.1485,23.1485,21277.0
2016-12-08 12:30:00,30.09,30.15,30.09,30.15,5600.0,23.1485,23.1947,23.1485,23.1947,5600.0
2016-12-08 12:35:00,30.14,30.14,30.1,30.12,5857.0,23.187,23.187,23.1562,23.1716,5857.0
2016-12-08 12:40:00,30.12,30.16,30.11,30.16,10720.0,23.1716,23.2024,23.1639,23.2024,10720.0
2016-12-08 12:45:00,30.16,30.16,30.14,30.16,19277.0,23.2024,23.2024,23.187,23.2024,19277.0
2016-12-08 12:50:00,30.15,30.15,30.1,30.11,5060.0,23.1947,23.1947,23.1562,23.1639,5060.0
2016-12-08 12:55:00,30.1,30.12,30.09,30.12,6340.0,23.1562,23.1716,23.1485,23.1716,6340.0
2016-12-08 13:00:00,30.13,30.13,30.09,30.09,6889.0,23.1793,23.1793,23.1485,23.1485,6889.0
2016-12-08 13:05:00,30.09,30.1,30.07,30.07,14769.0,23.1485,23.1562,23.1331,23.1331,14769.0
2016-12-08 13:10:00,30.07,30.1,30.07,30.1,9900.0,23.1331,23.1562,23.1331,23.1562,9900.0
2016-12-08 13:15:00,30.1,30.1,30.08,30.09,4095.0,23.1562,23.1562,23.1408,23.1485,4095.0
2016-12-08 13:20:00,30.08,30.1,30.08,30.1,3883.0,23.1408,23.1562,23.1408,23.1562,3883.0
2016-12-08 13:25:00,30.1,30.1,30.09,30.1,6603.0,23.1562,23.1562,23.1485,23.1562,6603.0
2016-12-08 13:30:00,30.1,30.1,30.08,30.09,3512.0,23.1562,23.1562,23.1408,23.1485,3512.0
2016-12-08 13:35:00,30.09,30.12,30.09,30.12,5700.0,23.1485,23.1716,23.1485,23.1716,5700.0
2016-12-08 13:40:00,30.11,30.11,30.07,30.08,17688.0,23.1639,23.1639,23.1331,23.1408,17688.0
2016-12-08 13:45:00,30.08,30.09,30.08,30.09,5105.0,23.1408,23.1485,23.1408,23.1485,5105.0
2016-12-08 13:50:00,30.09,30.1,30.09,30.09,4200.0,23.1485,23.1562,23.1485,23.1485,4200.0
2016-12-08 13:55:00,30.1,30.1,30.1,30.1,4759.0,23.1562,23.1562,23.1562,23.1562,4759.0
2016-12-08 14:00:00,30.1,30.11,30.08,30.08,3876.0,23.1562,23.1639,23.1408,23.1408,3876.0
2016-12-08 14:05:00,30.08,30.08,30.06,30.06,7607.0,23.1408,23.1408,23.1254,23.1254,7607.0
2016-12-08 14:10:00,30.05,30.08,30.05,30.07,19664.0,23.1177,23.1408,23.1177,23.1331,19664.0
2016-12-08 14:15:00,30.06,30.06,30.01,30.02,10585.0,23.1254,23.1254,23.087,23.0947,10585.0
2016-12-08 14:20:00,30.02,30.03,30.01,30.01,10861.0,23.0947,23.1023,23.087,23.087,10861.0
2016-12-08 14:25:00,30.01,30.02,30.0,30.0,7221.0,23.087,23.0947,23.0793,23.0793,7221.0
2016-12-08 14:30:00,30.0,30.0,29.99,30.0,10270.0,23.0793,23.0793,23.0716,23.0793,10270.0
2016-12-08 14:35:00,29.98,29.98,29.95,29.96,13731.0,23.0639,23.0639,23.0408,23.0485,13731.0
2016-12-08 14:40:00,29.95,29.96,29.94,29.96,5195.0,23.0408,23.0485,23.0331,23.0485,5195.0
2016-12-08 14:45:00,29.94,29.95,29.92,29.92,7060.0,23.0331,23.0408,23.0177,23.0177,7060.0
2016-12-08 14:50:00,29.92,29.97,29.92,29.96,14327.0,23.0177,23.0562,23.0177,23.0485,14327.0
2016-12-08 14:55:00,29.96,29.98,29.95,29.95,11739.0,23.0485,23.0639,23.0408,23.0408,11739.0
2016-12-08 15:00:00,29.95,29.96,29.95,29.95,7302.0,23.0408,23.0485,23.0408,23.0408,7302.0
2016-12-08 15:05:00,29.96,29.98,29.94,29.98,13666.0,23.0485,23.0639,23.0331,23.0639,13666.0
2016-12-08 15:10:00,29.98,29.99,29.97,29.97,14900.0,23.0639,23.0716,23.0562,23.0562,14900.0
2016-12-08 15:15:00,29.97,29.97,29.96,29.97,2872.0,23.0562,23.0562,23.0485,23.0562,2872.0
2016-12-08 15:20:00,29.96,29.98,29.94,29.97,17926.0,23.0485,23.0639,23.0331,23.0562,17926.0
2016-12-08 15:25:00,29.97,29.97,29.95,29.95,21361.0,23.0562,23.0562,23.0408,23.0408,21361.0
2016-12-08 15:30:00,29.94,29.97,29.94,29.94,21331.0,23.0331,23.0562,23.0331,23.0331,21331.0
2016-12-08 15:35:00,29.95,29.98,29.95,29.98,17829.0,23.0408,23.0639,23.0408,23.0639,17829.0
2016-12-08 15:40:00,29.98,30.0,29.97,30.0,27376.0,23.0639,23.0793,23.0562,23.0793,27376.0
2016-12-08 15:45:00,29.99,30.0,29.97,29.98,24032.0,23.0716,23.0793,23.0562,23.0639,24032.0
2016-12-08 15:50:00,29.98,29.98,29.95,29.97,32960.0,23.0639,23.0639,23.0408,23.0562,32960.0
2016-12-08 15:55:00,29.97,29.98,29.93,29.95,64939.0,23.0562,23.0639,23.0254,23.0408,64939.0
2016-12-09 09:30:00,29.98,29.98,29.81,29.83,72970.0,23.0639,23.0639,22.9331,22.9485,72970.0
2016-12-09 09:35:00,29.83,29.91,29.83,29.87,39864.0,22.9485,23.01,22.9485,22.9793,39864.0
2016-12-09 09:40:00,29.87,29.87,29.78,29.78,39900.0,22.9793,22.9793,22.91,22.91,39900.0
2016-12-09 09:45:00,29.77,29.85,29.77,29.84,21146.0,22.9023,22.9639,22.9023,22.9562,21146.0
2016-12-09 09:50:00,29.83,29.87,29.81,29.85,18287.0,22.9485,22.9793,22.9331,22.9639,18287.0
2016-12-09 09:55:00,29.86,29.86,29.78,29.79,9464.0,22.9716,22.9716,22.91,22.9177,9464.0
2016-12-09 10:00:00,29.78,29.83,29.78,29.83,16758.0,22.91,22.9485,22.91,22.9485,16758.0
2016-12-09 10:05:00,29.83,29.83,29.81,29.82,18287.0,22.9485,22.9485,22.9331,22.9408,18287.0
2016-12-09 10:10:00,29.82,29.83,29.81,29.82,12635.0,22.9408,22.9485,22.9331,22.9408,12635.0
2016-12-09 10:15:00,29.82,29.83,29.74,29.75,58068.0,22.9408,22.9485,22.8792,22.8869,58068.0
2016-12-09 10:20:00,29.75,29.81,29.75,29.81,10603.0,22.8869,22.9331,22.8869,22.9331,10603.0
2016-12-09 10:25:00,29.81,29.82,29.79,29.8,23999.0,22.9331,22.9408,22.9177,22.9254,23999.0
2016-12-09 10:30:00,29.79,29.89,29.79,29.88,30231.0,22.9177,22.9946,22.9177,22.9869,30231.0
2016-12-09 10:35:00,29.89,29.94,29.89,29.92,36031.0,22.9946,23.0331,22.9946,23.0177,36031.0
2016-12-09 10:40:00,29.91,29.92,29.91,29.92,20009.0,23.01,23.0177,23.01,23.0177,20009.0
2016-12-09 10:45:00,29.92,29.98,29.92,29.96,12866.0,23.0177,23.0639,23.0177,23.0485,12866.0
2016-12-09 10:50:00,29.96,29.96,29.92,29.95,22123.0,23.0485,23.0485,23.0177,23.0408,22123.0
2016-12-09 10:55:00,29.95,29.98,29.94,29.94,7357.0,23.0408,23.0639,23.0331,23.0331,7357.0
2016-12-09 11:00:00,29.95,29.97,29.94,29.94,13958.0,23.0408,23.0562,23.0331,23.0331,13958.0
2016-12-09 11:05:00,29.94,29.94,29.92,29.92,11776.0,23.0331,23.0331,23.0177,23.0177,11776.0
2016-12-09 11:10:00,29.93,29.94,29.93,29.93,4717.0,23.0254,23.0331,23.0254,23.0254,4717.0
2016-12-09 11:15:00,29.92,29.93,29.9,29.93,10339.0,23.0177,23.0254,23.0023,23.0254,10339.0
2016-12-09 11:20:00,29.94,29.95,29.92,29.92,10032.0,23.0331,23.0408,23.0177,23.0177,10032.0
2016-12-09 11:25:00,29.92,29.92,29.9,29.92,17383.0,23.0177,23.0177,23.0023,23.0177,17383.0
2016-12-09 11:30:00,29.92,29.92,29.9,29.9,6500.0,23.0177,23.0177,23.0023,23.0023,6500.0
2016-12-09 11:35:00,29.9,29.92,29.9,29.92,20382.0,23.0023,23.0177,23.0023,23.0177,20382.0
2016-12-09 11:40:00,29.91,29.91,29.87,29.87,22204.0,23.01,23.01,22.9793,22.9793,22204.0
2016-12-09 11:45:00,29.87,29.9,29.87,29.89,12452.0,22.9793,23.0023,22.9793,22.9946,12452.0
2016-12-09 11:50:00,29.89,29.89,29.87,29.88,6610.0,22.9946,22.9946,22.9793,22.9869,6610.0
2016-12-09 11:55:00,29.89,29.91,29.88,29.89,21119.0,22.9946,23.01,22.9869,22.9946,21119.0
2016-12-09 12:00:00,29.89,29.92,29.89,29.92,12756.0,22.9946,23.0177,22.9946,23.0177,12756.0
2016-12-09 12:05:00,29.92,29.92,29.89,29.9,10400.0,23.0177,23.0177,22.9946,23.0023,10400.0
2016-12-09 12:10:00,29.9,29.9,29.88,29.9,5732.0,23.0023,23.0023,22.9869,23.0023,5732.0
2016-12-09 12:15:00,29.91,29.91,29.91,29.91,9276.0,23.01,23.01,23.01,23.01,9276.0
2016-12-09 12:20:00,29.91,29.92,29.91,29.91,4800.0,23.01,23.0177,23.01,23.01,4800.0
2016-12-09 12:25:00,29.91,29.91,29.87,29.87,17424.0,23.01,23.01,22.9793,22.9793,17424.0
2016-12-09 12:30:00,29.88,29.9,29.88,29.9,2900.0,22.9869,23.0023,22.9869,23.0023,2900.0
2016-12-09 12:35:00,29.9,29.93,29.9,29.93,6443.0,23.0023,23.0254,23.0023,23.0254,6443.0
2016-12-09 12:40:00,29.93,29.93,29.93,29.93,4250.0,23.0254,23.0254,23.0254,23.0254,4250.0
2016-12-09 12:45:00,29.92,29.93,29.92,29.93,5643.0,23.0177,23.0254,23.0177,23.0254,5643.0
2016-12-09 12:50:00,29.93,29.94,29.93,29.94,2000.0,23.0254,23.0331,23.0254,23.0331,2000.0
2016-12-09 12:55:00,29.94,29.94,29.93,29.94,9121.0,23.0331,23.0331,23.0254,23.0331,9121.0
2016-12-09 13:00:00,29.95,29.95,29.94,29.94,1156.0,23.0408,23.0408,23.0331,23.0331,1156.0
2016-12-09 13:05:00,29.94,29.95,29.94,29.95,400.0,23.0331,23.0408,23.0331,23.0408,400.0
2016-12-09 13:10:00,29.95,29.99,29.95,29.99,8635.0,23.0408,23.0716,23.0408,23.0716,8635.0
2016-12-09 13:15:00,29.99,30.0,29.98,29.98,11100.0,23.0716,23.0793,23.0639,23.0639,11100.0
2016-12-09 13:20:00,29.97,29.98,29.96,29.98,6935.0,23.0562,23.0639,23.0485,23.0639,6935.0
2016-12-09 13:25:00,29.97,29.97,29.96,29.97,3484.0,23.0562,23.0562,23.0485,23.0562,3484.0
2016-12-09 13:30:00,29.97,30.0,29.97,30.0,7799.0,23.0562,23.0793,23.0562,23.0793,7799.0
2016-12-09 13:35:00,30.0,30.0,30.0,30.0,800.0,23.0793,23.0793,23.0793,23.0793,800.0
2016-12-09 13:40:00,30.0,30.0,29.98,29.98,7500.0,23.0793,23.0793,23.0639,23.0639,7500.0
2016-12-09 13:45:00,29.98,29.99,29.96,29.99,7886.0,23.0639,23.0716,23.0485,23.0716,7886.0
2016-12-09 13:50:00,29.98,29.98,29.95,29.97,7467.0,23.0639,23.0639,23.0408,23.0562,7467.0
2016-12-09 13:55:00,29.97,29.98,29.97,29.98,2994.0,23.0562,23.0639,23.0562,23.0639,2994.0
2016-12-09 14:00:00,29.98,29.99,29.98,29.99,6400.0,23.0639,23.0716,23.0639,23.0716,6400.0
2016-12-09 14:05:00,29.99,30.0,29.99,30.0,2890.0,23.0716,23.0793,23.0716,23.0793,2890.0
2016-12-09 14:10:00,30.0,30.0,29.97,29.97,8655.0,23.0793,23.0793,23.0562,23.0562,8655.0
2016-12-09 14:15:00,29.98,29.98,29.95,29.96,20003.0,23.0639,23.0639,23.0408,23.0485,20003.0
2016-12-09 14:20:00,29.95,29.95,29.93,29.95,11352.0,23.0408,23.0408,23.0254,23.0408,11352.0
2016-12-09 14:25:00,29.95,29.95,29.95,29.95,2490.0,23.0408,23.0408,23.0408,23.0408,2490.0
2016-12-09 14:30:00,29.94,29.95,29.94,29.95,5123.0,23.0331,23.0408,23.0331,23.0408,5123.0
2016-12-09 14:35:00,29.95,29.97,29.95,29.97,6100.0,23.0408,23.0562,23.0408,23.0562,6100.0
2016-12-09 14:40:00,29.97,29.97,29.96,29.97,2800.0,23.0562,23.0562,23.0485,23.0562,2800.0
2016-12-09 14:45:00,29.97,29.97,29.96,29.97,2143.0,23.0562,23.0562,23.0485,23.0562,2143.0
2016-12-09 14:50:00,29.96,29.99,29.95,29.99,17305.0,23.0485,23.0716,23.0408,23.0716,17305.0
2016-12-09 14:55:00,29.99,30.0,29.99,30.0,20794.0,23.0716,23.0793,23.0716,23.0793,20794.0
2016-12-09 15:00:00,30.0,30.0,29.97,29.98,33811.0,23.0793,23.0793,23.0562,23.0639,33811.0
2016-12-09 15:05:00,29.98,30.02,29.98,30.01,17437.0,23.0639,23.0947,23.0639,23.087,17437.0
2016-12-09 15:10:00,30.01,30.02,30.01,30.02,6158.0,23.087,23.0947,23.087,23.0947,6158.0
2016-12-09 15:15:00,30.03,30.04,30.03,30.03,6271.0,23.1023,23.11,23.1023,23.1023,6271.0
2016-12-09 15:20:00,30.03,30.03,30.02,30.03,19163.0,23.1023,23.1023,23.0947,23.1023,19163.0
2016-12-09 15:25:00,30.03,30.03,30.01,30.02,6300.0,23.1023,23.1023,23.087,23.0947,6300.0
2016-12-09 15:30:00,30.02,30.04,30.0,30.0,12050.0,23.0947,23.11,23.0793,23.0793,12050.0
2016-12-09 15:35:00,29.99,30.0,29.98,30.0,14132.0,23.0716,23.0793,23.0639,23.0793,14132.0
2016-12-09 15:40:00,30.0,30.05,30.0,30.04,44859.0,23.0793,23.1177,23.0793,23.11,44859.0
2016-12-09 15:45:00,30.04,30.06,30.03,30.05,37411.0,23.11,23.1254,23.1023,23.1177,37411.0
2016-12-09 15:50:00,30.05,30.07,30.04,30.06,57078.0,23.1177,23.1331,23.11,23.1254,57078.0
2016-12-09 15:55:00,30.05,30.06,30.03,30.06,109847.0,23.1177,23.1254,23.1023,23.1254,109847.0
2016-12-12 09:30:00,30.17,30.18,30.13,30.14,58909.0,23.21,23.2177,23.1793,23.187,58909.0
2016-12-12 09:35:00,30.12,30.12,30.07,30.11,20958.0,23.1716,23.1716,23.1331,23.1639,20958.0
2016-12-12 09:40:00,30.1,30.11,30.06,30.06,22548.0,23.1562,23.1639,23.1254,23.1254,22548.0
2016-12-12 09:45:00,30.06,30.15,30.06,30.1,39254.0,23.1254,23.1947,23.1254,23.1562,39254.0
2016-12-12 09:50:00,30.11,30.17,30.11,30.14,21862.0,23.1639,23.21,23.1639,23.187,21862.0
2016-12-12 09:55:00,30.14,30.19,30.14,30.16,20005.0,23.187,23.2254,23.187,23.2024,20005.0
2016-12-12 10:00:00,30.15,30.16,30.11,30.15,28714.0,23.1947,23.2024,23.1639,23.1947,28714.0
2016-12-12 10:05:00,30.15,30.16,30.1,30.1,18835.0,23.1947,23.2024,23.1562,23.1562,18835.0
2016-12-12 10:10:00,30.11,30.12,30.1,30.1,23220.0,23.1639,23.1716,23.1562,23.1562,23220.0
2016-12-12 10:15:00,30.11,30.11,30.06,30.07,16573.0,23.1639,23.1639,23.1254,23.1331,16573.0
2016-12-12 10:20:00,30.07,30.13,30.07,30.12,22916.0,23.1331,23.1793,23.1331,23.1716,22916.0
2016-12-12 10:25:00,30.11,30.11,30.07,30.07,12922.0,23.1639,23.1639,23.1331,23.1331,12922.0
2016-12-12 10:30:00,30.07,30.11,30.07,30.09,6830.0,23.1331,23.1639,23.1331,23.1485,6830.0
2016-12-12 10:35:00,30.09,30.11,30.07,30.07,8463.0,23.1485,23.1639,23.1331,23.1331,8463.0
2016-12-12 10:40:00,30.07,30.09,30.06,30.09,8705.0,23.1331,23.1485,23.1254,23.1485,8705.0
2016-12-12 10:45:00,30.1,30.1,30.08,30.08,19461.0,23.1562,23.1562,23.1408,23.1408,19461.0
2016-12-12 10:50:00,30.08,30.11,30.08,30.1,15200.0,23.1408,23.1639,23.1408,23.1562,15200.0
2016-12-12 10:55:00,30.1,30.13,30.08,30.13,13646.0,23.1562,23.1793,23.1408,23.1793,13646.0
2016-12-12 11:00:00,30.13,30.14,30.13,30.13,17017.0,23.1793,23.187,23.1793,23.1793,17017.0
2016-12-12 11:05:00,30.13,30.15,30.13,30.13,7669.0,23.1793,23.1947,23.1793,23.1793,7669.0
2016-12-12 11:10:00,30.13,30.14,30.12,30.13,13710.0,23.1793,23.187,23.1716,23.1793,13710.0
2016-12-12 11:15:00,30.14,30.17,30.14,30.15,12379.0,23.187,23.21,23.187,23.1947,12379.0
2016-12-12 11:20:00,30.14,30.16,30.13,30.15,12590.0,23.187,23.2024,23.1793,23.1947,12590.0
2016-12-12 11:25:00,30.15,30.15,30.14,30.14,2627.0,23.1947,23.1947,23.187,23.187,2627.0
2016-12-12 11:30:00,30.14,30.17,30.14,30.15,5259.0,23.187,23.21,23.187,23.1947,5259.0
2016-12-12 11:35:00,30.15,30.15,30.11,30.11,7939.0,23.1947,23.1947,23.1639,23.1639,7939.0
2016-12-12 11:40:00,30.12,30.14,30.1,30.1,21893.0,23.1716,23.187,23.1562,23.1562,21893.0
2016-12-12 11:45:00,30.1,30.11,30.09,30.1,9115.0,23.1562,23.1639,23.1485,23.1562,9115.0
2016-12-12 11:50:00,30.1,30.1,30.08,30.09,10709.0,23.1562,23.1562,23.1408,23.1485,10709.0
2016-12-12 11:55:00,30.09,30.09,30.08,30.08,2513.0,23.1485,23.1485,23.1408,23.1408,2513.0
2016-12-12 12:00:00,30.08,30.08,30.03,30.04,21853.0,23.1408,23.1408,23.1023,23.11,21853.0
2016-12-12 12:05:00,30.04,30.06,30.03,30.05,16290.0,23.11,23.1254,23.1023,23.1177,16290.0
2016-12-12 12:10:00,30.04,30.08,30.03,30.08,6469.0,23.11,23.1408,23.1023,23.1408,6469.0
2016-12-12 12:15:00,30.08,30.09,30.06,30.06,17835.0,23.1408,23.1485,23.1254,23.1254,17835.0
2016-12-12 12:20:00,30.05,30.08,30.04,30.08,8980.0,23.1177,23.1408,23.11,23.1408,8980.0
2016-12-12 12:25:00,30.07,30.07,30.05,30.06,6880.0,23.1331,23.1331,23.1177,23.1254,6880.0
2016-12-12 12:30:00,30.06,30.07,30.04,30.07,6115.0,23.1254,23.1331,23.11,23.1331,6115.0
2016-12-12 12:35:00,30.07,30.1,30.07,30.1,19864.0,23.1331,23.1562,23.1331,23.1562,19864.0
2016-12-12 12:40:00,30.1,30.1,30.09,30.09,600.0,23.1562,23.1562,23.1485,23.1485,600.0
2016-12-12 12:45:00,30.09,30.1,30.09,30.1,6232.0,23.1485,23.1562,23.1485,23.1562,6232.0
2016-12-12 12:50:00,30.1,30.11,30.08,30.08,9722.0,23.1562,23.1639,23.1408,23.1408,9722.0
2016-12-12 12:55:00,30.08,30.1,30.08,30.1,8984.0,23.1408,23.1562,23.1408,23.1562,8984.0
2016-12-12 13:00:00,30.1,30.1,30.08,30.08,11254.0,23.1562,23.1562,23.1408,23.1408,11254.0
2016-12-12 13:05:00,30.08,30.09,30.08,30.09,5614.0,23.1408,23.1485,23.1408,23.1485,5614.0
2016-12-12 13:10:00,30.09,30.09,30.08,30.08,4787.0,23.1485,23.1485,23.1408,23.1408,4787.0
2016-12-12 13:15:00,30.08,30.12,30.08,30.12,2661.0,23.1408,23.1716,23.1408,23.1716,2661.0
2016-12-12 13:20:00,30.12,30.12,30.09,30.1,11408.0,23.1716,23.1716,23.1485,23.1562,11408.0
2016-12-12 13:25:00,30.11,30.12,30.11,30.12,4413.0,23.1639,23.1716,23.1639,23.1716,4413.0
2016-12-12 13:30:00,30.11,30.11,30.08,30.08,4015.0,23.1639,23.1639,23.1408,23.1408,4015.0
2016-12-12 13:35:00,30.08,30.08,30.06,30.06,6818.0,23.1408,23.1408,23.1254,23.1254,6818.0
2016-12-12 13:40:00,30.06,30.08,30.06,30.08,5134.0,23.1254,23.1408,23.1254,23.1408,5134.0
2016-12-12 13:45:00,30.08,30.08,30.06,30.06,5913.0,23.1408,23.1408,23.1254,23.1254,5913.0
2016-12-12 13:50:00,30.06,30.07,30.06,30.07,972.0,23.1254,23.1331,23.1254,23.1331,972.0
2016-12-12 13:55:00,30.06,30.08,30.06,30.08,9316.0,23.1254,23.1408,23.1254,23.1408,9316.0
2016-12-12 14:00:00,30.07,30.1,30.07,30.1,6156.0,23.1331,23.1562,23.1331,23.1562,6156.0
2016-12-12 14:05:00,30.09,30.1,30.08,30.1,20926.0,23.1485,23.1562,23.1408,23.1562,20926.0
2016-12-12 14:10:00,30.11,30.12,30.1,30.11,11582.0,23.1639,23.1716,23.1562,23.1639,11582.0
2016-12-12 14:15:00,30.11,30.11,30.08,30.11,5160.0,23.1639,23.1639,23.1408,23.1639,5160.0
2016-12-12 14:20:00,30.12,30.13,30.12,30.12,7366.0,23.1716,23.1793,23.1716,23.1716,7366.0
2016-12-12 14:25:00,30.11,30.11,30.09,30.1,5121.0,23.1639,23.1639,23.1485,23.1562,5121.0
2016-12-12 14:30:00,30.11,30.11,30.11,30.11,4661.0,23.1639,23.1639,23.1639,23.1639,4661.0
2016-12-12 14:35:00,30.1,30.1,30.09,30.09,5750.0,23.1562,23.1562,23.1485,23.1485,5750.0
2016-12-12 14:40:00,30.09,30.1,30.09,30.1,5826.0,23.1485,23.1562,23.1485,23.1562,5826.0
2016-12-12 14:45:00,30.11,30.11,30.1,30.1,14486.0,23.1639,23.1639,23.1562,23.1562,14486.0
2016-12-12 14:50:00,30.11,30.11,30.1,30.1,2427.0,23.1639,23.1639,23.1562,23.1562,2427.0
2016-12-12 14:55:00,30.11,30.11,30.1,30.1,954.0,23.1639,23.1639,23.1562,23.1562,954.0
2016-12-12 15:00:00,30.11,30.15,30.11,30.15,46384.0,23.1639,23.1947,23.1639,23.1947,46384.0
2016-12-12 15:05:00,30.16,30.17,30.14,30.15,20440.0,23.2024,23.21,23.187,23.1947,20440.0
2016-12-12 15:10:00,30.15,30.15,30.14,30.15,5420.0,23.1947,23.1947,23.187,23.1947,5420.0
2016-12-12 15:15:00,30.14,30.14,30.13,30.13,3200.0,23.187,23.187,23.1793,23.1793,3200.0
2016-12-12 15:20:00,30.13,30.15,30.13,30.15,8811.0,23.1793,23.1947,23.1793,23.1947,8811.0
2016-12-12 15:25:00,30.15,30.16,30.14,30.14,3422.0,23.1947,23.2024,23.187,23.187,3422.0
2016-12-12 15:30:00,30.13,30.13,30.12,30.13,3000.0,23.1793,23.1793,23.1716,23.1793,3000.0
2016-12-12 15:35:00,30.13,30.13,30.11,30.13,7847.0,23.1793,23.1793,23.1639,23.1793,7847.0
2016-12-12 15:40:00,30.13,30.15,30.13,30.15,12565.0,23.1793,23.1947,23.1793,23.1947,12565.0
2016-12-12 15:45:00,30.15,30.18,30.15,30.15,21681.0,23.1947,23.2177,23.1947,23.1947,21681.0
2016-12-12 15:50:00,30.16,30.17,30.16,30.17,22613.0,23.2024,23.21,23.2024,23.21,22613.0
2016-12-12 15:55:00,30.18,30.18,30.15,30.17,44531.0,23.2177,23.2177,23.1947,23.21,44531.0
2016-12-13 09:30:00,30.3,30.32,30.21,30.31,42293.0,23.3101,23.3254,23.2408,23.3178,42293.0
2016-12-13 09:35:00,30.3,30.35,30.3,30.34,58106.0,23.3101,23.3485,23.3101,23.3408,58106.0
2016-12-13 09:40:00,30.37,30.48,30.37,30.46,64969.0,23.3639,23.4485,23.3639,23.4331,64969.0
2016-12-13 09:45:00,30.46,30.49,30.42,30.49,43808.0,23.4331,23.4562,23.4024,23.4562,43808.0
2016-12-13 09:50:00,30.49,30.54,30.48,30.52,48017.0,23.4562,23.4947,23.4485,23.4793,48017.0
2016-12-13 09:55:00,30.53,30.53,30.46,30.5,27785.0,23.487,23.487,23.4331,23.4639,27785.0
2016-12-13 10:00:00,30.51,30.52,30.45,30.45,34490.0,23.4716,23.4793,23.4255,23.4255,34490.0
2016-12-13 10:05:00,30.45,30.5,30.45,30.5,25237.0,23.4255,23.4639,23.4255,23.4639,25237.0
2016-12-13 10:10:00,30.48,30.5,30.48,30.49,29989.0,23.4485,23.4639,23.4485,23.4562,29989.0
2016-12-13 10:15:00,30.49,30.5,30.46,30.49,26579.0,23.4562,23.4639,23.4331,23.4562,26579.0
2016-12-13 10:20:00,30.49,30.51,30.44,30.46,39737.0,23.4562,23.4716,23.4178,23.4331,39737.0
2016-12-13 10:25:00,30.47,30.52,30.47,30.52,34726.0,23.4408,23.4793,23.4408,23.4793,34726.0
2016-12-13 10:30:00,30.52,30.52,30.45,30.48,85019.0,23.4793,23.4793,23.4255,23.4485,85019.0
2016-12-13 10:35:00,30.47,30.5,30.47,30.5,44828.0,23.4408,23.4639,23.4408,23.4639,44828.0
2016-12-13 10:40:00,30.5,30.52,30.47,30.47,22300.0,23.4639,23.4793,23.4408,23.4408,22300.0
2016-12-13 10:45:00,30.47,30.52,30.47,30.49,28714.0,23.4408,23.4793,23.4408,23.4562,28714.0
2016-12-13 10:50:00,30.48,30.54,30.47,30.54,33786.0,23.4485,23.4947,23.4408,23.4947,33786.0
2016-12-13 10:55:00,30.53,30.54,30.51,30.51,13696.0,23.487,23.4947,23.4716,23.4716,13696.0
2016-12-13 11:00:00,30.51,30.53,30.47,30.48,12707.0,23.4716,23.487,23.4408,23.4485,12707.0
2016-12-13 11:05:00,30.48,30.51,30.47,30.49,14098.0,23.4485,23.4716,23.4408,23.4562,14098.0
2016-12-13 11:10:00,30.49,30.52,30.49,30.52,14816.0,23.4562,23.4793,23.4562,23.4793,14816.0
2016-12-13 11:15:00,30.5,30.51,30.49,30.51,9532.0,23.4639,23.4716,23.4562,23.4716,9532.0
2016-12-13 11:20:00,30.51,30.55,30.51,30.54,19071.0,23.4716,23.5024,23.4716,23.4947,19071.0
2016-12-13 11:25:00,30.53,30.56,30.53,30.55,17533.0,23.487,23.5101,23.487,23.5024,17533.0
2016-12-13 11:30:00,30.55,30.56,30.51,30.53,18582.0,23.5024,23.5101,23.4716,23.487,18582.0
2016-12-13 11:35:00,30.53,30.53,30.52,30.53,17223.0,23.487,23.487,23.4793,23.487,17223.0
2016-12-13 11:40:00,30.53,30.56,30.53,30.53,23017.0,23.487,23.5101,23.487,23.487,23017.0
2016-12-13 11:45:00,30.53,30.58,30.52,30.58,24900.0,23.487,23.5255,23.4793,23.5255,24900.0
2016-12-13 11:50:00,30.59,30.6,30.57,30.58,27696.0,23.5332,23.5409,23.5178,23.5255,27696.0
2016-12-13 11:55:00,30.57,30.59,30.56,30.58,29065.0,23.5178,23.5332,23.5101,23.5255,29065.0
2016-12-13 12:00:00,30.57,30.59,30.56,30.58,14768.0,23.5178,23.5332,23.5101,23.5255,14768.0
2016-12-13 12:05:00,30.57,30.57,30.52,30.53,44468.0,23.5178,23.5178,23.4793,23.487,44468.0
2016-12-13 12:10:00,30.53,30.57,30.53,30.55,19414.0,23.487,23.5178,23.487,23.5024,19414.0
2016-12-13 12:15:00,30.55,30.59,30.55,30.58,7814.0,23.5024,23.5332,23.5024,23.5255,7814.0
2016-12-13 12:20:00,30.58,30.59,30.58,30.58,12433.0,23.5255,23.5332,23.5255,23.5255,12433.0
2016-12-13 12:25:00,30.58,30.59,30.53,30.56,28566.0,23.5255,23.5332,23.487,23.5101,28566.0
2016-12-13 12:30:00,30.55,30.56,30.54,30.55,11070.0,23.5024,23.5101,23.4947,23.5024,11070.0
2016-12-13 12:35:00,30.55,30.56,30.53,30.53,13644.0,23.5024,23.5101,23.487,23.487,13644.0
2016-12-13 12:40:00,30.53,30.56,30.53,30.55,8913.0,23.487,23.5101,23.487,23.5024,8913.0
2016-12-13 12:45:00,30.55,30.58,30.55,30.56,14335.0,23.5024,23.5255,23.5024,23.5101,14335.0
2016-12-13 12:50:00,30.56,30.56,30.54,30.55,11407.0,23.5101,23.5101,23.4947,23.5024,11407.0
2016-12-13 12:55:00,30.55,30.55,30.54,30.54,6836.0,23.5024,23.5024,23.4947,23.4947,6836.0
2016-12-13 13:00:00,30.53,30.57,30.53,30.55,11917.0,23.487,23.5178,23.487,23.5024,11917.0
2016-12-13 13:05:00,30.56,30.56,30.55,30.55,6493.0,23.5101,23.5101,23.5024,23.5024,6493.0
2016-12-13 13:10:00,30.55,30.56,30.52,30.56,15881.0,23.5024,23.5101,23.4793,23.5101,15881.0
2016-12-13 13:15:00,30.56,30.59,30.55,30.59,21088.0,23.5101,23.5332,23.5024,23.5332,21088.0
2016-12-13 13:20:00,30.59,30.6,30.58,30.6,9724.0,23.5332,23.5409,23.5255,23.5409,9724.0
2016-12-13 13:25:00,30.59,30.61,30.58,30.61,23561.0,23.5332,23.5485,23.5255,23.5485,23561.0
2016-12-13 13:30:00,30.61,30.62,30.6,30.61,25979.0,23.5485,23.5562,23.5409,23.5485,25979.0
2016-12-13 13:35:00,30.61,30.62,30.6,30.6,19040.0,23.5485,23.5562,23.5409,23.5409,19040.0
2016-12-13 13:40:00,30.6,30.6,30.6,30.6,5454.0,23.5409,23.5409,23.5409,23.5409,5454.0
2016-12-13 13:45:00,30.6,30.6,30.58,30.58,8638.0,23.5409,23.5409,23.5255,23.5255,8638.0
2016-12-13 13:50:00,30.58,30.58,30.58,30.58,10095.0,23.5255,23.5255,23.5255,23.5255,10095.0
2016-12-13 13:55:00,30.59,30.6,30.58,30.6,21119.0,23.5332,23.5409,23.5255,23.5409,21119.0
2016-12-13 14:00:00,30.6,30.6,30.58,30.58,3600.0,23.5409,23.5409,23.5255,23.5255,3600.0
2016-12-13 14:05:00,30.58,30.58,30.56,30.56,19390.0,23.5255,23.5255,23.5101,23.5101,19390.0
2016-12-13 14:10:00,30.56,30.57,30.55,30.56,22554.0,23.5101,23.5178,23.5024,23.5101,22554.0
2016-12-13 14:15:00,30.56,30.57,30.54,30.56,10366.0,23.5101,23.5178,23.4947,23.5101,10366.0
2016-12-13 14:20:00,30.55,30.56,30.55,30.56,16043.0,23.5024,23.5101,23.5024,23.5101,16043.0
2016-12-13 14:25:00,30.53,30.53,30.52,30.53,13114.0,23.487,23.487,23.4793,23.487,13114.0
2016-12-13 14:30:00,30.53,30.56,30.52,30.55,17795.0,23.487,23.5101,23.4793,23.5024,17795.0
2016-12-13 14:35:00,30.55,30.57,30.55,30.57,6313.0,23.5024,23.5178,23.5024,23.5178,6313.0
2016-12-13 14:40:00,30.57,30.59,30.57,30.59,16713.0,23.5178,23.5332,23.5178,23.5332,16713.0
2016-12-13 14:45:00,30.58,30.59,30.57,30.59,9748.0,23.5255,23.5332,23.5178,23.5332,9748.0
2016-12-13 14:50:00,30.59,30.6,30.59,30.59,5227.0,23.5332,23.5409,23.5332,23.5332,5227.0
2016-12-13 14:55:00,30.6,30.62,30.59,30.59,13309.0,23.5409,23.5562,23.5332,23.5332,13309.0
2016-12-13 15:00:00,30.59,30.63,30.59,30.63,12484.0,23.5332,23.5639,23.5332,23.5639,12484.0
2016-12-13 15:05:00,30.62,30.62,30.61,30.61,17846.0,23.5562,23.5562,23.5485,23.5485,17846.0
2016-12-13 15:10:00,30.61,30.61,30.59,30.59,9014.0,23.5485,23.5485,23.5332,23.5332,9014.0
2016-12-13 15:15:00,30.59,30.61,30.59,30.59,18077.0,23.5332,23.5485,23.5332,23.5332,18077.0
2016-12-13 15:20:00,30.6,30.6,30.58,30.58,26518.0,23.5409,23.5409,23.5255,23.5255,26518.0
2016-12-13 15:25:00,30.57,30.6,30.57,30.59,15691.0,23.5178,23.5409,23.5178,23.5332,15691.0
2016-12-13 15:30:00,30.59,30.63,30.59,30.62,15281.0,23.5332,23.5639,23.5332,23.5562,15281.0
2016-12-13 15:35:00,30.62,30.63,30.61,30.61,24349.0,23.5562,23.5639,23.5485,23.5485,24349.0
2016-12-13 15:40:00,30.61,30.63,30.61,30.63,23225.0,23.5485,23.5639,23.5485,23.5639,23225.0
2016-12-13 15:45:00,30.63,30.64,30.61,30.62,38716.0,23.5639,23.5716,23.5485,23.5562,38716.0
2016-12-13 15:50:00,30.62,30.62,30.58,30.59,48406.0,23.5562,23.5562,23.5255,23.5332,48406.0
2016-12-13 15:55:00,30.59,30.6,30.55,30.59,157219.0,23.5332,23.5409,23.5024,23.5332,157219.0
2016-12-14 09:30:00,30.61,31.03,30.61,31.03,123369.0,23.5485,23.8717,23.5485,23.8717,123369.0
2016-12-14 09:35:00,31.02,31.06,30.96,31.05,40339.0,23.864,23.8947,23.8178,23.887,40339.0
2016-12-14 09:40:00,31.05,31.06,30.92,30.92,38790.0,23.887,23.8947,23.787,23.787,38790.0
2016-12-14 09:45:00,30.93,30.95,30.84,30.86,12637.0,23.7947,23.8101,23.7255,23.7409,12637.0
2016-12-14 09:50:00,30.86,30.86,30.82,30.85,13270.0,23.7409,23.7409,23.7101,23.7332,13270.0
2016-12-14 09:55:00,30.85,30.9,30.82,30.83,15771.0,23.7332,23.7716,23.7101,23.7178,15771.0
2016-12-14 10:00:00,30.83,30.88,30.81,30.88,11050.0,23.7178,23.7563,23.7024,23.7563,11050.0
2016-12-14 10:05:00,30.89,30.91,30.82,30.82,28998.0,23.764,23.7793,23.7101,23.7101,28998.0
2016-12-14 10:10:00,30.82,30.86,30.8,30.8,8717.0,23.7101,23.7409,23.6947,23.6947,8717.0
2016-12-14 10:15:00,30.8,30.84,30.8,30.82,11227.0,23.6947,23.7255,23.6947,23.7101,11227.0
2016-12-14 10:20:00,30.81,30.88,30.81,30.87,13191.0,23.7024,23.7563,23.7024,23.7486,13191.0
2016-12-14 10:25:00,30.86,30.87,30.82,30.84,16300.0,23.7409,23.7486,23.7101,23.7255,16300.0
2016-12-14 10:30:00,30.85,30.86,30.77,30.8,19778.0,23.7332,23.7409,23.6716,23.6947,19778.0
2016-12-14 10:35:00,30.77,30.78,30.75,30.75,5680.0,23.6716,23.6793,23.6562,23.6562,5680.0
2016-12-14 10:40:00,30.75,30.79,30.75,30.77,17200.0,23.6562,23.687,23.6562,23.6716,17200.0
2016-12-14 10:45:00,30.76,30.77,30.7,30.72,25374.0,23.6639,23.6716,23.6178,23.6332,25374.0
2016-12-14 10:50:00,30.72,30.75,30.71,30.75,7212.0,23.6332,23.6562,23.6255,23.6562,7212.0
2016-12-14 10:55:00,30.74,30.77,30.73,30.76,15046.0,23.6486,23.6716,23.6409,23.6639,15046.0
2016-12-14 11:00:00,30.76,30.76,30.72,30.73,12260.0,23.6639,23.6639,23.6332,23.6409,12260.0
2016-12-14 11:05:00,30.73,30.73,30.68,30.69,6400.0,23.6409,23.6409,23.6024,23.6101,6400.0
2016-12-14 11:10:00,30.69,30.69,30.66,30.66,4827.0,23.6101,23.6101,23.587,23.587,4827.0
2016-12-14 11:15:00,30.67,30.7,30.66,30.7,17392.0,23.5947,23.6178,23.587,23.6178,17392.0
2016-12-14 11:20:00,30.69,30.75,30.68,30.75,12773.0,23.6101,23.6562,23.6024,23.6562,12773.0
2016-12-14 11:25:00,30.75,30.76,30.72,30.73,9525.0,23.6562,23.6639,23.6332,23.6409,9525.0
2016-12-14 11:30:00,30.74,30.76,30.74,30.76,5150.0,23.6486,23.6639,23.6486,23.6639,5150.0
2016-12-14 11:35:00,30.76,30.77,30.75,30.75,7700.0,23.6639,23.6716,23.6562,23.6562,7700.0
2016-12-14 11:40:00,30.75,30.75,30.74,30.75,7073.0,23.6562,23.6562,23.6486,23.6562,7073.0
2016-12-14 11:45:00,30.75,30.77,30.75,30.76,9331.0,23.6562,23.6716,23.6562,23.6639,9331.0
2016-12-14 11:50:00,30.75,30.77,30.75,30.75,5676.0,23.6562,23.6716,23.6562,23.6562,5676.0
2016-12-14 11:55:00,30.75,30.75,30.74,30.75,4047.0,23.6562,23.6562,23.6486,23.6562,4047.0
2016-12-14 12:00:00,30.75,30.76,30.75,30.76,1900.0,23.6562,23.6639,23.6562,23.6639,1900.0
2016-12-14 12:05:00,30.76,30.76,30.74,30.76,5789.0,23.6639,23.6639,23.6486,23.6639,5789.0
2016-12-14 12:10:00,30.76,30.78,30.75,30.77,8239.0,23.6639,23.6793,23.6562,23.6716,8239.0
2016-12-14 12:15:00,30.77,30.8,30.77,30.79,7525.0,23.6716,23.6947,23.6716,23.687,7525.0
2016-12-14 12:20:00,30.78,30.81,30.78,30.81,2569.0,23.6793,23.7024,23.6793,23.7024,2569.0
2016-12-14 12:25:00,30.81,30.82,30.77,30.78,14501.0,23.7024,23.7101,23.6716,23.6793,14501.0
2016-12-14 12:30:00,30.78,30.78,30.76,30.78,9053.0,23.6793,23.6793,23.6639,23.6793,9053.0
2016-12-14 12:35:00,30.78,30.78,30.77,30.77,4800.0,23.6793,23.6793,23.6716,23.6716,4800.0
2016-12-14 12:40:00,30.77,30.77,30.74,30.74,4150.0,23.6716,23.6716,23.6486,23.6486,4150.0
2016-12-14 12:45:00,30.75,30.75,30.72,30.74,10000.0,23.6562,23.6562,23.6332,23.6486,10000.0
2016-12-14 12:50:00,30.74,30.76,30.73,30.73,13400.0,23.6486,23.6639,23.6409,23.6409,13400.0
2016-12-14 12:55:00,30.72,30.75,30.72,30.75,9257.0,23.6332,23.6562,23.6332,23.6562,9257.0
2016-12-14 13:00:00,30.73,30.75,30.73,30.73,5302.0,23.6409,23.6562,23.6409,23.6409,5302.0
2016-12-14 13:05:00,30.73,30.74,30.72,30.72,4922.0,23.6409,23.6486,23.6332,23.6332,4922.0
2016-12-14 13:10:00,30.71,30.72,30.69,30.72,22305.0,23.6255,23.6332,23.6101,23.6332,22305.0
2016-12-14 13:15:00,30.72,30.72,30.72,30.72,4747.0,23.6332,23.6332,23.6332,23.6332,4747.0
2016-12-14 13:20:00,30.72,30.72,30.7,30.71,2714.0,23.6332,23.6332,23.6178,23.6255,2714.0
2016-12-14 13:25:00,30.7,30.73,30.7,30.73,4800.0,23.6178,23.6409,23.6178,23.6409,4800.0
2016-12-14 13:30:00,30.73,30.73,30.7,30.7,20623.0,23.6409,23.6409,23.6178,23.6178,20623.0
2016-12-14 13:35:00,30.7,30.7,30.67,30.67,40600.0,23.6178,23.6178,23.5947,23.5947,40600.0
2016-12-14 13:40:00,30.67,30.67,30.67,30.67,4100.0,23.5947,23.5947,23.5947,23.5947,4100.0
2016-12-14 13:45:00,30.67,30.67,30.66,30.67,2399.0,23.5947,23.5947,23.587,23.5947,2399.0
2016-12-14 13:50:00,30.67,30.67,30.66,30.67,6740.0,23.5947,23.5947,23.587,23.5947,6740.0
2016-12-14 13:55:00,30.67,30.69,30.65,30.67,16056.0,23.5947,23.6101,23.5793,23.5947,16056.0
2016-12-14 14:00:00,30.68,30.72,30.61,30.69,136577.0,23.6024,23.6332,23.5485,23.6101,136577.0
2016-12-14 14:05:00,30.69,30.69,30.6,30.62,39443.0,23.6101,23.6101,23.5409,23.5562,39443.0
2016-12-14 14:10:00,30.62,30.67,30.54,30.54,86780.0,23.5562,23.5947,23.4947,23.4947,86780.0
2016-12-14 14:15:00,30.54,30.58,30.5,30.58,34507.0,23.4947,23.5255,23.4639,23.5255,34507.0
2016-12-14 14:20:00,30.58,30.58,30.53,30.55,16768.0,23.5255,23.5255,23.487,23.5024,16768.0
2016-12-14 14:25:00,30.55,30.55,30.49,30.5,21618.0,23.5024,23.5024,23.4562,23.4639,21618.0
2016-12-14 14:30:00,30.5,30.6,30.5,30.58,51190.0,23.4639,23.5409,23.4639,23.5255,51190.0
2016-12-14 14:35:00,30.59,30.63,30.56,30.63,22918.0,23.5332,23.5639,23.5101,23.5639,22918.0
2016-12-14 14:40:00,30.64,30.66,30.62,30.65,21011.0,23.5716,23.587,23.5562,23.5793,21011.0
2016-12-14 14:45:00,30.65,30.65,30.61,30.64,7869.0,23.5793,23.5793,23.5485,23.5716,7869.0
2016-12-14 14:50:00,30.64,30.64,30.6,30.6,11448.0,23.5716,23.5716,23.5409,23.5409,11448.0
2016-12-14 14:55:00,30.59,30.59,30.53,30.54,25110.0,23.5332,23.5332,23.487,23.4947,25110.0
2016-12-14 15:00:00,30.54,30.6,30.53,30.58,13384.0,23.4947,23.5409,23.487,23.5255,13384.0
2016-12-14 15:05:00,30.58,30.61,30.48,30.48,26153.0,23.5255,23.5485,23.4485,23.4485,26153.0
2016-12-14 15:10:00,30.47,30.53,30.46,30.5,17764.0,23.4408,23.487,23.4331,23.4639,17764.0
2016-12-14 15:15:00,30.48,30.49,30.43,30.49,35281.0,23.4485,23.4562,23.4101,23.4562,35281.0
2016-12-14 15:20:00,30.5,30.52,30.47,30.48,26370.0,23.4639,23.4793,23.4408,23.4485,26370.0
2016-12-14 15:25:00,30.47,30.51,30.47,30.5,23220.0,23.4408,23.4716,23.4408,23.4639,23220.0
2016-12-14 15:30:00,30.5,30.63,30.5,30.63,36068.0,23.4639,23.5639,23.4639,23.5639,36068.0
2016-12-14 15:35:00,30.61,30.65,30.59,30.6,24869.0,23.5485,23.5793,23.5332,23.5409,24869.0
2016-12-14 15:40:00,30.61,30.62,30.54,30.55,27937.0,23.5485,23.5562,23.4947,23.5024,27937.0
2016-12-14 15:45:00,30.54,30.57,30.51,30.52,31565.0,23.4947,23.5178,23.4716,23.4793,31565.0
2016-12-14 15:50:00,30.51,30.51,30.42,30.45,57808.0,23.4716,23.4716,23.4024,23.4255,57808.0
2016-12-14 15:55:00,30.45,30.48,30.42,30.47,119802.0,23.4255,23.4485,23.4024,23.4408,119802.0
2016-12-15 09:30:00,30.61,30.72,30.57,30.71,72122.0,23.5485,23.6332,23.5178,23.6255,72122.0
2016-12-15 09:35:00,30.72,30.73,30.61,30.62,29193.0,23.6332,23.6409,23.5485,23.5562,29193.0
2016-12-15 09:40:00,30.63,30.63,30.57,30.58,28974.0,23.5639,23.5639,23.5178,23.5255,28974.0
2016-12-15 09:45:00,30.59,30.65,30.59,30.63,27261.0,23.5332,23.5793,23.5332,23.5639,27261.0
2016-12-15 09:50:00,30.64,30.67,30.6,30.66,16437.0,23.5716,23.5947,23.5409,23.587,16437.0
2016-12-15 09:55:00,30.64,30.7,30.62,30.7,9362.0,23.5716,23.6178,23.5562,23.6178,9362.0
2016-12-15 10:00:00,30.69,30.7,30.66,30.69,15568.0,23.6101,23.6178,23.587,23.6101,15568.0
2016-12-15 10:05:00,30.69,30.75,30.68,30.72,12447.0,23.6101,23.6562,23.6024,23.6332,12447.0
2016-12-15 10:10:00,30.71,30.71,30.68,30.7,15486.0,23.6255,23.6255,23.6024,23.6178,15486.0
2016-12-15 10:15:00,30.71,30.76,30.71,30.73,19471.0,23.6255,23.6639,23.6255,23.6409,19471.0
2016-12-15 10:20:00,30.72,30.72,30.68,30.7,31747.0,23.6332,23.6332,23.6024,23.6178,31747.0
2016-12-15 10:25:00,30.7,30.72,30.69,30.71,9488.0,23.6178,23.6332,23.6101,23.6255,9488.0
2016-12-15 10:30:00,30.7,30.72,30.69,30.72,15567.0,23.6178,23.6332,23.6101,23.6332,15567.0
2016-12-15 10:35:00,30.71,30.72,30.69,30.72,19549.0,23.6255,23.6332,23.6101,23.6332,19549.0
2016-12-15 10:40:00,30.73,30.73,30.69,30.7,15248.0,23.6409,23.6409,23.6101,23.6178,15248.0
2016-12-15 10:45:00,30.69,30.7,30.68,30.68,10901.0,23.6101,23.6178,23.6024,23.6024,10901.0
2016-12-15 10:50:00,30.69,30.71,30.69,30.71,12115.0,23.6101,23.6255,23.6101,23.6255,12115.0
2016-12-15 10:55:00,30.72,30.72,30.68,30.7,22812.0,23.6332,23.6332,23.6024,23.6178,22812.0
2016-12-15 11:00:00,30.71,30.72,30.7,30.71,11739.0,23.6255,23.6332,23.6178,23.6255,11739.0
2016-12-15 11:05:00,30.72,30.76,30.72,30.73,13752.0,23.6332,23.6639,23.6332,23.6409,13752.0
2016-12-15 11:10:00,30.73,30.75,30.72,30.72,10109.0,23.6409,23.6562,23.6332,23.6332,10109.0
2016-12-15 11:15:00,30.73,30.74,30.72,30.72,6701.0,23.6409,23.6486,23.6332,23.6332,6701.0
2016-12-15 11:20:00,30.73,30.73,30.7,30.7,14202.0,23.6409,23.6409,23.6178,23.6178,14202.0
2016-12-15 11:25:00,30.7,30.71,30.68,30.7,6600.0,23.6178,23.6255,23.6024,23.6178,6600.0
2016-12-15 11:30:00,30.7,30.72,30.7,30.7,5100.0,23.6178,23.6332,23.6178,23.6178,5100.0
2016-12-15 11:35:00,30.71,30.73,30.69,30.73,5248.0,23.6255,23.6409,23.6101,23.6409,5248.0
2016-12-15 11:40:00,30.73,30.74,30.72,30.72,4007.0,23.6409,23.6486,23.6332,23.6332,4007.0
2016-12-15 11:45:00,30.71,30.74,30.68,30.73,17098.0,23.6255,23.6486,23.6024,23.6409,17098.0
2016-12-15 11:50:00,30.72,30.73,30.7,30.73,7819.0,23.6332,23.6409,23.6178,23.6409,7819.0
2016-12-15 11:55:00,30.72,30.74,30.69,30.72,48482.0,23.6332,23.6486,23.6101,23.6332,48482.0
2016-12-15 12:00:00,30.72,30.72,30.7,30.7,2418.0,23.6332,23.6332,23.6178,23.6178,2418.0
2016-12-15 12:05:00,30.7,30.72,30.69,30.72,4974.0,23.6178,23.6332,23.6101,23.6332,4974.0
2016-12-15 12:10:00,30.73,30.75,30.73,30.75,6986.0,23.6409,23.6562,23.6409,23.6562,6986.0
2016-12-15 12:15:00,30.75,30.8,30.75,30.78,13313.0,23.6562,23.6947,23.6562,23.6793,13313.0
2016-12-15 12:20:00,30.78,30.78,30.75,30.75,4639.0,23.6793,23.6793,23.6562,23.6562,4639.0
2016-12-15 12:25:00,30.75,30.78,30.75,30.76,2900.0,23.6562,23.6793,23.6562,23.6639,2900.0
2016-12-15 12:30:00,30.75,30.77,30.75,30.77,4898.0,23.6562,23.6716,23.6562,23.6716,4898.0
2016-12-15 12:35:00,30.77,30.77,30.74,30.74,6000.0,23.6716,23.6716,23.6486,23.6486,6000.0
2016-12-15 12:40:00,30.74,30.78,30.74,30.75,7900.0,23.6486,23.6793,23.6486,23.6562,7900.0
2016-12-15 12:45:00,30.76,30.77,30.75,30.77,9411.0,23.6639,23.6716,23.6562,23.6716,9411.0
2016-12-15 12:50:00,30.78,30.78,30.74,30.75,8900.0,23.6793,23.6793,23.6486,23.6562,8900.0
2016-12-15 12:55:00,30.75,30.77,30.72,30.74,34000.0,23.6562,23.6716,23.6332,23.6486,34000.0
2016-12-15 13:00:00,30.73,30.75,30.72,30.75,3600.0,23.6409,23.6562,23.6332,23.6562,3600.0
2016-12-15 13:05:00,30.75,30.77,30.75,30.76,16029.0,23.6562,23.6716,23.6562,23.6639,16029.0
2016-12-15 13:10:00,30.76,30.77,30.75,30.75,14000.0,23.6639,23.6716,23.6562,23.6562,14000.0
2016-12-15 13:15:00,30.76,30.77,30.75,30.76,13717.0,23.6639,23.6716,23.6562,23.6639,13717.0
2016-12-15 13:20:00,30.76,30.77,30.75,30.76,5321.0,23.6639,23.6716,23.6562,23.6639,5321.0
2016-12-15 13:25:00,30.76,30.76,30.73,30.73,10939.0,23.6639,23.6639,23.6409,23.6409,10939.0
2016-12-15 13:30:00,30.73,30.74,30.7,30.7,15140.0,23.6409,23.6486,23.6178,23.6178,15140.0
2016-12-15 13:35:00,30.7,30.72,30.67,30.68,11523.0,23.6178,23.6332,23.5947,23.6024,11523.0
2016-12-15 13:40:00,30.67,30.68,30.66,30.66,5998.0,23.5947,23.6024,23.587,23.587,5998.0
2016-12-15 13:45:00,30.66,30.66,30.6,30.6,14828.0,23.587,23.587,23.5409,23.5409,14828.0
2016-12-15 13:50:00,30.6,30.62,30.51,30.52,59004.0,23.5409,23.5562,23.4716,23.4793,59004.0
2016-12-15 13:55:00,30.53,30.58,30.52,30.54,47640.0,23.487,23.5255,23.4793,23.4947,47640.0
2016-12-15 14:00:00,30.54,30.57,30.51,30.57,15227.0,23.4947,23.5178,23.4716,23.5178,15227.0
2016-12-15 14:05:00,30.56,30.58,30.55,30.57,10690.0,23.5101,23.5255,23.5024,23.5178,10690.0
2016-12-15 14:10:00,30.56,30.58,30.56,30.58,7028.0,23.5101,23.5255,23.5101,23.5255,7028.0
2016-12-15 14:15:00,30.57,30.58,30.56,30.58,900.0,23.5178,23.5255,23.5101,23.5255,900.0
2016-12-15 14:20:00,30.58,30.59,30.57,30.58,7736.0,23.5255,23.5332,23.5178,23.5255,7736.0
2016-12-15 14:25:00,30.57,30.58,30.56,30.58,16671.0,23.5178,23.5255,23.5101,23.5255,16671.0
2016-12-15 14:30:00,30.6,30.6,30.59,30.6,5430.0,23.5409,23.5409,23.5332,23.5409,5430.0
2016-12-15 14:35:00,30.6,30.61,30.6,30.6,9601.0,23.5409,23.5485,23.5409,23.5409,9601.0
2016-12-15 14:40:00,30.6,30.61,30.6,30.61,2600.0,23.5409,23.5485,23.5409,23.5485,2600.0
2016-12-15 14:45:00,30.61,30.63,30.58,30.59,11150.0,23.5485,23.5639,23.5255,23.5332,11150.0
2016-12-15 14:50:00,30.6,30.64,30.6,30.63,18474.0,23.5409,23.5716,23.5409,23.5639,18474.0
2016-12-15 14:55:00,30.62,30.63,30.6,30.61,8700.0,23.5562,23.5639,23.5409,23.5485,8700.0
2016-12-15 15:00:00,30.62,30.65,30.62,30.63,8898.0,23.5562,23.5793,23.5562,23.5639,8898.0
2016-12-15 15:05:00,30.63,30.63,30.6,30.6,11720.0,23.5639,23.5639,23.5409,23.5409,11720.0
2016-12-15 15:10:00,30.6,30.6,30.58,30.59,4000.0,23.5409,23.5409,23.5255,23.5332,4000.0
2016-12-15 15:15:00,30.59,30.61,30.59,30.6,26120.0,23.5332,23.5485,23.5332,23.5409,26120.0
2016-12-15 15:20:00,30.61,30.63,30.59,30.59,13402.0,23.5485,23.5639,23.5332,23.5332,13402.0
2016-12-15 15:25:00,30.59,30.61,30.58,30.59,11109.0,23.5332,23.5485,23.5255,23.5332,11109.0
2016-12-15 15:30:00,30.59,30.63,30.59,30.59,45945.0,23.5332,23.5639,23.5332,23.5332,45945.0
2016-12-15 15:35:00,30.6,30.61,30.58,30.61,16799.0,23.5409,23.5485,23.5255,23.5485,16799.0
2016-12-15 15:40:00,30.61,30.63,30.6,30.62,42370.0,23.5485,23.5639,23.5409,23.5562,42370.0
2016-12-15 15:45:00,30.63,30.65,30.6,30.6,25800.0,23.5639,23.5793,23.5409,23.5409,25800.0
2016-12-15 15:50:00,30.6,30.66,30.6,30.65,39762.0,23.5409,23.587,23.5409,23.5793,39762.0
2016-12-15 15:55:00,30.65,30.65,30.59,30.62,50339.0,23.5793,23.5793,23.5332,23.5562,50339.0
2016-12-16 09:30:00,30.63,30.65,30.37,30.38,77213.0,23.5639,23.5793,23.3639,23.3716,77213.0
2016-12-16 09:35:00,30.37,30.44,30.28,30.38,125771.0,23.3639,23.4178,23.2947,23.3716,125771.0
2016-12-16 09:40:00,30.39,30.46,30.39,30.42,62058.0,23.3793,23.4331,23.3793,23.4024,62058.0
2016-12-16 09:45:00,30.41,30.44,30.39,30.4,34420.0,23.3947,23.4178,23.3793,23.387,34420.0
2016-12-16 09:50:00,30.41,30.45,30.41,30.45,27193.0,23.3947,23.4255,23.3947,23.4255,27193.0
2016-12-16 09:55:00,30.45,30.49,30.42,30.49,16300.0,23.4255,23.4562,23.4024,23.4562,16300.0
2016-12-16 10:00:00,30.5,30.5,30.44,30.47,17200.0,23.4639,23.4639,23.4178,23.4408,17200.0
2016-12-16 10:05:00,30.48,30.51,30.48,30.5,16903.0,23.4485,23.4716,23.4485,23.4639,16903.0
2016-12-16 10:10:00,30.5,30.52,30.48,30.48,12075.0,23.4639,23.4793,23.4485,23.4485,12075.0
2016-12-16 10:15:00,30.47,30.5,30.46,30.49,13334.0,23.4408,23.4639,23.4331,23.4562,13334.0
2016-12-16 10:20:00,30.48,30.48,30.43,30.44,17190.0,23.4485,23.4485,23.4101,23.4178,17190.0
2016-12-16 10:25:00,30.44,30.45,30.44,30.45,14400.0,23.4178,23.4255,23.4178,23.4255,14400.0
2016-12-16 10:30:00,30.45,30.47,30.45,30.45,21064.0,23.4255,23.4408,23.4255,23.4255,21064.0
2016-12-16 10:35:00,30.45,30.46,30.42,30.46,20214.0,23.4255,23.4331,23.4024,23.4331,20214.0
2016-12-16 10:40:00,30.47,30.51,30.47,30.51,35014.0,23.4408,23.4716,23.4408,23.4716,35014.0
2016-12-16 10:45:00,30.52,30.52,30.49,30.49,27008.0,23.4793,23.4793,23.4562,23.4562,27008.0
2016-12-16 10:50:00,30.49,30.5,30.49,30.49,19834.0,23.4562,23.4639,23.4562,23.4562,19834.0
2016-12-16 10:55:00,30.49,30.5,30.48,30.48,37783.0,23.4562,23.4639,23.4485,23.4485,37783.0
2016-12-16 11:00:00,30.47,30.47,30.38,30.38,47006.0,23.4408,23.4408,23.3716,23.3716,47006.0
2016-12-16 11:05:00,30.39,30.41,30.38,30.39,11078.0,23.3793,23.3947,23.3716,23.3793,11078.0
2016-12-16 11:10:00,30.39,30.42,30.39,30.41,29379.0,23.3793,23.4024,23.3793,23.3947,29379.0
2016-12-16 11:15:00,30.41,30.42,30.4,30.41,22194.0,23.3947,23.4024,23.387,23.3947,22194.0
2016-12-16 11:20:00,30.42,30.42,30.36,30.36,15739.0,23.4024,23.4024,23.3562,23.3562,15739.0
2016-12-16 11:25:00,30.35,30.4,30.35,30.4,50358.0,23.3485,23.387,23.3485,23.387,50358.0
2016-12-16 11:30:00,30.39,30.43,30.39,30.43,19418.0,23.3793,23.4101,23.3793,23.4101,19418.0
2016-12-16 11:35:00,30.43,30.46,30.42,30.42,14052.0,23.4101,23.4331,23.4024,23.4024,14052.0
2016-12-16 11:40:00,30.42,30.45,30.42,30.45,9512.0,23.4024,23.4255,23.4024,23.4255,9512.0
2016-12-16 11:45:00,30.45,30.45,30.43,30.43,3600.0,23.4255,23.4255,23.4101,23.4101,3600.0
2016-12-16 11:50:00,30.43,30.45,30.42,30.42,15634.0,23.4101,23.4255,23.4024,23.4024,15634.0
2016-12-16 11:55:00,30.42,30.44,30.42,30.43,4000.0,23.4024,23.4178,23.4024,23.4101,4000.0
2016-12-16 12:00:00,30.43,30.44,30.43,30.43,4254.0,23.4101,23.4178,23.4101,23.4101,4254.0
2016-12-16 12:05:00,30.43,30.43,30.42,30.43,6900.0,23.4101,23.4101,23.4024,23.4101,6900.0
2016-12-16 12:10:00,30.43,30.43,30.42,30.42,1700.0,23.4101,23.4101,23.4024,23.4024,1700.0
2016-12-16 12:15:00,30.42,30.43,30.41,30.41,11393.0,23.4024,23.4101,23.3947,23.3947,11393.0
2016-12-16 12:20:00,30.41,30.43,30.41,30.42,14963.0,23.3947,23.4101,23.3947,23.4024,14963.0
2016-12-16 12:25:00,30.42,30.43,30.42,30.42,5845.0,23.4024,23.4101,23.4024,23.4024,5845.0
2016-12-16 12:30:00,30.41,30.43,30.41,30.43,9300.0,23.3947,23.4101,23.3947,23.4101,9300.0
2016-12-16 12:35:00,30.42,30.42,30.42,30.42,15952.0,23.4024,23.4024,23.4024,23.4024,15952.0
2016-12-16 12:40:00,30.42,30.42,30.42,30.42,1300.0,23.4024,23.4024,23.4024,23.4024,1300.0
2016-12-16 12:45:00,30.42,30.45,30.42,30.44,14169.0,23.4024,23.4255,23.4024,23.4178,14169.0
2016-12-16 12:50:00,30.44,30.44,30.4,30.4,17853.0,23.4178,23.4178,23.387,23.387,17853.0
2016-12-16 12:55:00,30.4,30.43,30.4,30.42,11588.0,23.387,23.4101,23.387,23.4024,11588.0
2016-12-16 13:00:00,30.42,30.42,30.38,30.38,10737.0,23.4024,23.4024,23.3716,23.3716,10737.0
2016-12-16 13:05:00,30.39,30.41,30.39,30.4,7828.0,23.3793,23.3947,23.3793,23.387,7828.0
2016-12-16 13:10:00,30.4,30.4,30.35,30.36,11813.0,23.387,23.387,23.3485,23.3562,11813.0
2016-12-16 13:15:00,30.36,30.36,30.34,30.35,13568.0,23.3562,23.3562,23.3408,23.3485,13568.0
2016-12-16 13:20:00,30.34,30.36,30.33,30.36,15218.0,23.3408,23.3562,23.3331,23.3562,15218.0
2016-12-16 13:25:00,30.36,30.36,30.33,30.34,9052.0,23.3562,23.3562,23.3331,23.3408,9052.0
2016-12-16 13:30:00,30.34,30.36,30.34,30.36,7184.0,23.3408,23.3562,23.3408,23.3562,7184.0
2016-12-16 13:35:00,30.36,30.36,30.34,30.34,5265.0,23.3562,23.3562,23.3408,23.3408,5265.0
2016-12-16 13:40:00,30.33,30.34,30.33,30.34,15830.0,23.3331,23.3408,23.3331,23.3408,15830.0
2016-12-16 13:45:00,30.34,30.34,30.32,30.32,4200.0,23.3408,23.3408,23.3254,23.3254,4200.0
2016-12-16 13:50:00,30.33,30.36,30.33,30.35,15800.0,23.3331,23.3562,23.3331,23.3485,15800.0
2016-12-16 13:55:00,30.35,30.35,30.33,30.34,12490.0,23.3485,23.3485,23.3331,23.3408,12490.0
2016-12-16 14:00:00,30.34,30.34,30.32,30.32,10755.0,23.3408,23.3408,23.3254,23.3254,10755.0
2016-12-16 14:05:00,30.32,30.37,30.31,30.37,23582.0,23.3254,23.3639,23.3178,23.3639,23582.0
2016-12-16 14:10:00,30.37,30.41,30.37,30.4,20931.0,23.3639,23.3947,23.3639,23.387,20931.0
2016-12-16 14:15:00,30.4,30.4,30.39,30.39,5007.0,23.387,23.387,23.3793,23.3793,5007.0
2016-12-16 14:20:00,30.4,30.41,30.39,30.39,12228.0,23.387,23.3947,23.3793,23.3793,12228.0
2016-12-16 14:25:00,30.39,30.41,30.39,30.41,5410.0,23.3793,23.3947,23.3793,23.3947,5410.0
2016-12-16 14:30:00,30.41,30.43,30.4,30.42,8427.0,23.3947,23.4101,23.387,23.4024,8427.0
2016-12-16 14:35:00,30.42,30.44,30.4,30.4,25527.0,23.4024,23.4178,23.387,23.387,25527.0
2016-12-16 14:40:00,30.4,30.44,30.4,30.44,8872.0,23.387,23.4178,23.387,23.4178,8872.0
2016-12-16 14:45:00,30.44,30.5,30.44,30.48,45440.0,23.4178,23.4639,23.4178,23.4485,45440.0
2016-12-16 14:50:00,30.49,30.5,30.48,30.48,21602.0,23.4562,23.4639,23.4485,23.4485,21602.0
2016-12-16 14:55:00,30.48,30.48,30.48,30.48,2832.0,23.4485,23.4485,23.4485,23.4485,2832.0
2016-12-16 15:00:00,30.48,30.49,30.48,30.48,17402.0,23.4485,23.4562,23.4485,23.4485,17402.0
2016-12-16 15:05:00,30.48,30.49,30.47,30.47,10292.0,23.4485,23.4562,23.4408,23.4408,10292.0
2016-12-16 15:10:00,30.47,30.49,30.47,30.49,19943.0,23.4408,23.4562,23.4408,23.4562,19943.0
2016-12-16 15:15:00,30.49,30.49,30.47,30.47,21344.0,23.4562,23.4562,23.4408,23.4408,21344.0
2016-12-16 15:20:00,30.48,30.5,30.48,30.49,17149.0,23.4485,23.4639,23.4485,23.4562,17149.0
2016-12-16 15:25:00,30.49,30.5,30.48,30.5,11090.0,23.4562,23.4639,23.4485,23.4639,11090.0
2016-12-16 15:30:00,30.5,30.5,30.5,30.5,19432.0,23.4639,23.4639,23.4639,23.4639,19432.0
2016-12-16 15:35:00,30.51,30.52,30.49,30.49,16041.0,23.4716,23.4793,23.4562,23.4562,16041.0
2016-12-16 15:40:00,30.5,30.5,30.47,30.48,12714.0,23.4639,23.4639,23.4408,23.4485,12714.0
2016-12-16 15:45:00,30.48,30.56,30.48,30.55,34066.0,23.4485,23.5101,23.4485,23.5024,34066.0
2016-12-16 15:50:00,30.55,30.59,30.55,30.56,107646.0,23.5024,23.5332,23.5024,23.5101,107646.0
2016-12-16 15:55:00,30.55,30.58,30.53,30.58,132222.0,23.5024,23.5255,23.487,23.5255,132222.0
2016-12-19 09:30:00,30.65,30.65,30.58,30.64,48541.0,23.5793,23.5793,23.5255,23.5716,48541.0
2016-12-19 09:35:00,30.63,30.63,30.54,30.58,25006.0,23.5639,23.5639,23.4947,23.5255,25006.0
2016-12-19 09:40:00,30.58,30.6,30.54,30.57,14064.0,23.5255,23.5409,23.4947,23.5178,14064.0
2016-12-19 09:45:00,30.58,30.59,30.56,30.59,20514.0,23.5255,23.5332,23.5101,23.5332,20514.0
2016-12-19 09:50:00,30.59,30.6,30.58,30.6,16762.0,23.5332,23.5409,23.5255,23.5409,16762.0
2016-12-19 09:55:00,30.6,30.62,30.58,30.62,17928.0,23.5409,23.5562,23.5255,23.5562,17928.0
2016-12-19 10:00:00,30.63,30.64,30.59,30.64,21800.0,23.5639,23.5716,23.5332,23.5716,21800.0
2016-12-19 10:05:00,30.64,30.65,30.61,30.61,13340.0,23.5716,23.5793,23.5485,23.5485,13340.0
2016-12-19 10:10:00,30.61,30.62,30.58,30.6,18569.0,23.5485,23.5562,23.5255,23.5409,18569.0
2016-12-19 10:15:00,30.6,30.63,30.6,30.62,27986.0,23.5409,23.5639,23.5409,23.5562,27986.0
2016-12-19 10:20:00,30.62,30.64,30.61,30.64,8497.0,23.5562,23.5716,23.5485,23.5716,8497.0
2016-12-19 10:25:00,30.65,30.71,30.65,30.7,25136.0,23.5793,23.6255,23.5793,23.6178,25136.0
2016-12-19 10:30:00,30.71,30.74,30.69,30.71,32501.0,23.6255,23.6486,23.6101,23.6255,32501.0
2016-12-19 10:35:00,30.7,30.76,30.7,30.75,24198.0,23.6178,23.6639,23.6178,23.6562,24198.0
2016-12-19 10:40:00,30.76,30.83,30.76,30.83,22518.0,23.6639,23.7178,23.6639,23.7178,22518.0
2016-12-19 10:45:00,30.83,30.83,30.8,30.82,12746.0,23.7178,23.7178,23.6947,23.7101,12746.0
2016-12-19 10:50:00,30.82,30.82,30.82,30.82,0.0,23.7101,23.7101,23.7101,23.7101,0.0
2016-12-19 10:55:00,30.82,30.82,30.82,30.82,0.0,23.7101,23.7101,23.7101,23.7101,0.0
2016-12-19 11:00:00,30.82,30.82,30.82,30.82,0.0,23.7101,23.7101,23.7101,23.7101,0.0
2016-12-19 11:05:00,30.84,30.84,30.83,30.83,2500.0,23.7255,23.7255,23.7178,23.7178,2500.0
2016-12-19 11:10:00,30.84,30.87,30.84,30.85,12000.0,23.7255,23.7486,23.7255,23.7332,12000.0
2016-12-19 11:15:00,30.84,30.84,30.82,30.83,7146.0,23.7255,23.7255,23.7101,23.7178,7146.0
2016-12-19 11:20:00,30.82,30.83,30.8,30.82,23157.0,23.7101,23.7178,23.6947,23.7101,23157.0
2016-12-19 11:25:00,30.82,30.82,30.78,30.78,16140.0,23.7101,23.7101,23.6793,23.6793,16140.0
2016-12-19 11:30:00,30.78,30.81,30.78,30.78,4977.0,23.6793,23.7024,23.6793,23.6793,4977.0
2016-12-19 11:35:00,30.77,30.78,30.75,30.75,7113.0,23.6716,23.6793,23.6562,23.6562,7113.0
2016-12-19 11:40:00,30.74,30.74,30.69,30.7,33880.0,23.6486,23.6486,23.6101,23.6178,33880.0
2016-12-19 11:45:00,30.7,30.72,30.7,30.72,9593.0,23.6178,23.6332,23.6178,23.6332,9593.0
2016-12-19 11:50:00,30.72,30.73,30.72,30.72,7900.0,23.6332,23.6409,23.6332,23.6332,7900.0
2016-12-19 11:55:00,30.72,30.74,30.7,30.73,12694.0,23.6332,23.6486,23.6178,23.6409,12694.0
2016-12-19 12:00:00,30.72,30.75,30.72,30.73,13332.0,23.6332,23.6562,23.6332,23.6409,13332.0
2016-12-19 12:05:00,30.73,30.73,30.71,30.73,5000.0,23.6409,23.6409,23.6255,23.6409,5000.0
2016-12-19 12:10:00,30.72,30.72,30.72,30.72,2926.0,23.6332,23.6332,23.6332,23.6332,2926.0
2016-12-19 12:15:00,30.72,30.76,30.72,30.75,12278.0,23.6332,23.6639,23.6332,23.6562,12278.0
2016-12-19 12:20:00,30.75,30.76,30.75,30.76,7065.0,23.6562,23.6639,23.6562,23.6639,7065.0
2016-12-19 12:25:00,30.76,30.76,30.75,30.75,6584.0,23.6639,23.6639,23.6562,23.6562,6584.0
2016-12-19 12:30:00,30.76,30.77,30.75,30.77,4815.0,23.6639,23.6716,23.6562,23.6716,4815.0
2016-12-19 12:35:00,30.77,30.77,30.77,30.77,7000.0,23.6716,23.6716,23.6716,23.6716,7000.0
2016-12-19 12:40:00,30.78,30.79,30.77,30.79,12157.0,23.6793,23.687,23.6716,23.687,12157.0
2016-12-19 12:45:00,30.8,30.81,30.78,30.8,5700.0,23.6947,23.7024,23.6793,23.6947,5700.0
2016-12-19 12:50:00,30.8,30.81,30.79,30.81,3200.0,23.6947,23.7024,23.687,23.7024,3200.0
2016-12-19 12:55:00,30.8,30.8,30.79,30.79,2800.0,23.6947,23.6947,23.687,23.687,2800.0
2016-12-19 13:00:00,30.79,30.8,30.77,30.79,9730.0,23.687,23.6947,23.6716,23.687,9730.0
2016-12-19 13:05:00,30.78,30.78,30.76,30.76,1507.0,23.6793,23.6793,23.6639,23.6639,1507.0
2016-12-19 13:10:00,30.76,30.76,30.73,30.73,4260.0,23.6639,23.6639,23.6409,23.6409,4260.0
2016-12-19 13:15:00,30.74,30.74,30.74,30.74,600.0,23.6486,23.6486,23.6486,23.6486,600.0
2016-12-19 13:20:00,30.74,30.76,30.74,30.75,3900.0,23.6486,23.6639,23.6486,23.6562,3900.0
2016-12-19 13:25:00,30.76,30.76,30.75,30.75,7341.0,23.6639,23.6639,23.6562,23.6562,7341.0
2016-12-19 13:30:00,30.76,30.77,30.75,30.75,7884.0,23.6639,23.6716,23.6562,23.6562,7884.0
2016-12-19 13:35:00,30.75,30.75,30.74,30.75,4800.0,23.6562,23.6562,23.6486,23.6562,4800.0
2016-12-19 13:40:00,30.75,30.76,30.75,30.76,12776.0,23.6562,23.6639,23.6562,23.6639,12776.0
2016-12-19 13:45:00,30.77,30.77,30.76,30.77,5046.0,23.6716,23.6716,23.6639,23.6716,5046.0
2016-12-19 13:50:00,30.77,30.78,30.77,30.78,4490.0,23.6716,23.6793,23.6716,23.6793,4490.0
2016-12-19 13:55:00,30.78,30.78,30.77,30.78,10455.0,23.6793,23.6793,23.6716,23.6793,10455.0
2016-12-19 14:00:00,30.77,30.78,30.76,30.77,17341.0,23.6716,23.6793,23.6639,23.6716,17341.0
2016-12-19 14:05:00,30.78,30.78,30.77,30.78,3300.0,23.6793,23.6793,23.6716,23.6793,3300.0
2016-12-19 14:10:00,30.79,30.79,30.77,30.78,4000.0,23.687,23.687,23.6716,23.6793,4000.0
2016-12-19 14:15:00,30.77,30.77,30.75,30.75,10184.0,23.6716,23.6716,23.6562,23.6562,10184.0
2016-12-19 14:20:00,30.75,30.76,30.75,30.75,5246.0,23.6562,23.6639,23.6562,23.6562,5246.0
2016-12-19 14:25:00,30.75,30.76,30.75,30.75,700.0,23.6562,23.6639,23.6562,23.6562,700.0
2016-12-19 14:30:00,30.75,30.77,30.75,30.75,5500.0,23.6562,23.6716,23.6562,23.6562,5500.0
2016-12-19 14:35:00,30.74,30.74,30.73,30.74,6400.0,23.6486,23.6486,23.6409,23.6486,6400.0
2016-12-19 14:40:00,30.74,30.75,30.73,30.73,7367.0,23.6486,23.6562,23.6409,23.6409,7367.0
2016-12-19 14:45:00,30.73,30.74,30.72,30.74,5141.0,23.6409,23.6486,23.6332,23.6486,5141.0
2016-12-19 14:50:00,30.73,30.73,30.72,30.72,4759.0,23.6409,23.6409,23.6332,23.6332,4759.0
2016-12-19 14:55:00,30.72,30.74,30.71,30.72,12117.0,23.6332,23.6486,23.6255,23.6332,12117.0
2016-12-19 15:00:00,30.72,30.72,30.7,30.72,4200.0,23.6332,23.6332,23.6178,23.6332,4200.0
2016-12-19 15:05:00,30.71,30.72,30.69,30.72,8400.0,23.6255,23.6332,23.6101,23.6332,8400.0
2016-12-19 15:10:00,30.72,30.74,30.72,30.74,13653.0,23.6332,23.6486,23.6332,23.6486,13653.0
2016-12-19 15:15:00,30.73,30.74,30.72,30.72,8787.0,23.6409,23.6486,23.6332,23.6332,8787.0
2016-12-19 15:20:00,30.71,30.72,30.68,30.72,10887.0,23.6255,23.6332,23.6024,23.6332,10887.0
2016-12-19 15:25:00,30.72,30.76,30.72,30.76,9577.0,23.6332,23.6639,23.6332,23.6639,9577.0
2016-12-19 15:30:00,30.76,30.76,30.75,30.76,21800.0,23.6639,23.6639,23.6562,23.6639,21800.0
2016-12-19 15:35:00,30.75,30.77,30.75,30.75,11125.0,23.6562,23.6716,23.6562,23.6562,11125.0
2016-12-19 15:40:00,30.75,30.75,30.75,30.75,11500.0,23.6562,23.6562,23.6562,23.6562,11500.0
2016-12-19 15:45:00,30.75,30.75,30.73,30.74,27317.0,23.6562,23.6562,23.6409,23.6486,27317.0
2016-12-19 15:50:00,30.73,30.75,30.72,30.75,32166.0,23.6409,23.6562,23.6332,23.6562,32166.0
2016-12-19 15:55:00,30.75,30.76,30.75,30.76,39866.0,23.6562,23.6639,23.6562,23.6639,39866.0
2016-12-20 09:30:00,30.78,30.84,30.73,30.77,39459.0,23.6793,23.7255,23.6409,23.6716,39459.0
2016-12-20 09:35:00,30.77,30.85,30.76,30.82,21920.0,23.6716,23.7332,23.6639,23.7101,21920.0
2016-12-20 09:40:00,30.81,30.83,30.8,30.82,8800.0,23.7024,23.7178,23.6947,23.7101,8800.0
2016-12-20 09:45:00,30.83,30.86,30.82,30.83,9400.0,23.7178,23.7409,23.7101,23.7178,9400.0
2016-12-20 09:50:00,30.84,30.85,30.8,30.8,11727.0,23.7255,23.7332,23.6947,23.6947,11727.0
2016-12-20 09:55:00,30.81,30.82,30.8,30.82,6841.0,23.7024,23.7101,23.6947,23.7101,6841.0
2016-12-20 10:00:00,30.82,30.82,30.78,30.78,12868.0,23.7101,23.7101,23.6793,23.6793,12868.0
2016-12-20 10:05:00,30.77,30.79,30.76,30.78,10200.0,23.6716,23.687,23.6639,23.6793,10200.0
2016-12-20 10:10:00,30.78,30.8,30.77,30.78,17818.0,23.6793,23.6947,23.6716,23.6793,17818.0
2016-12-20 10:15:00,30.77,30.78,30.73,30.73,27426.0,23.6716,23.6793,23.6409,23.6409,27426.0
2016-12-20 10:20:00,30.73,30.73,30.71,30.73,11632.0,23.6409,23.6409,23.6255,23.6409,11632.0
2016-12-20 10:25:00,30.72,30.72,30.69,30.7,13476.0,23.6332,23.6332,23.6101,23.6178,13476.0
2016-12-20 10:30:00,30.7,30.71,30.68,30.69,6929.0,23.6178,23.6255,23.6024,23.6101,6929.0
2016-12-20 10:35:00,30.68,30.7,30.68,30.7,8031.0,23.6024,23.6178,23.6024,23.6178,8031.0
2016-12-20 10:40:00,30.7,30.72,30.7,30.72,5364.0,23.6178,23.6332,23.6178,23.6332,5364.0
2016-12-20 10:45:00,30.71,30.73,30.7,30.73,5300.0,23.6255,23.6409,23.6178,23.6409,5300.0
2016-12-20 10:50:00,30.73,30.73,30.72,30.72,2100.0,23.6409,23.6409,23.6332,23.6332,2100.0
2016-12-20 10:55:00,30.71,30.72,30.69,30.71,27187.0,23.6255,23.6332,23.6101,23.6255,27187.0
2016-12-20 11:00:00,30.7,30.7,30.67,30.69,11528.0,23.6178,23.6178,23.5947,23.6101,11528.0
2016-12-20 11:05:00,30.69,30.7,30.68,30.69,4700.0,23.6101,23.6178,23.6024,23.6101,4700.0
2016-12-20 11:10:00,30.69,30.69,30.68,30.68,2740.0,23.6101,23.6101,23.6024,23.6024,2740.0
2016-12-20 11:15:00,30.68,30.68,30.68,30.68,1300.0,23.6024,23.6024,23.6024,23.6024,1300.0
2016-12-20 11:20:00,30.68,30.68,30.66,30.67,18340.0,23.6024,23.6024,23.587,23.5947,18340.0
2016-12-20 11:25:00,30.67,30.67,30.64,30.64,12697.0,23.5947,23.5947,23.5716,23.5716,12697.0
2016-12-20 11:30:00,30.64,30.64,30.63,30.64,24187.0,23.5716,23.5716,23.5639,23.5716,24187.0
2016-12-20 11:35:00,30.65,30.66,30.63,30.66,9726.0,23.5793,23.587,23.5639,23.587,9726.0
2016-12-20 11:40:00,30.65,30.66,30.63,30.63,10842.0,23.5793,23.587,23.5639,23.5639,10842.0
2016-12-20 11:45:00,30.63,30.63,30.59,30.61,23966.0,23.5639,23.5639,23.5332,23.5485,23966.0
2016-12-20 11:50:00,30.61,30.61,30.59,30.59,7392.0,23.5485,23.5485,23.5332,23.5332,7392.0
2016-12-20 11:55:00,30.59,30.6,30.57,30.6,12101.0,23.5332,23.5409,23.5178,23.5409,12101.0
2016-12-20 12:00:00,30.6,30.61,30.58,30.61,8700.0,23.5409,23.5485,23.5255,23.5485,8700.0
2016-12-20 12:05:00,30.61,30.61,30.6,30.61,7712.0,23.5485,23.5485,23.5409,23.5485,7712.0
2016-12-20 12:10:00,30.61,30.61,30.6,30.6,5770.0,23.5485,23.5485,23.5409,23.5409,5770.0
2016-12-20 12:15:00,30.6,30.63,30.6,30.6,10297.0,23.5409,23.5639,23.5409,23.5409,10297.0
2016-12-20 12:20:00,30.6,30.6,30.58,30.59,17589.0,23.5409,23.5409,23.5255,23.5332,17589.0
2016-12-20 12:25:00,30.58,30.59,30.58,30.58,8324.0,23.5255,23.5332,23.5255,23.5255,8324.0
2016-12-20 12:30:00,30.57,30.59,30.57,30.58,10816.0,23.5178,23.5332,23.5178,23.5255,10816.0
2016-12-20 12:35:00,30.58,30.58,30.56,30.56,14117.0,23.5255,23.5255,23.5101,23.5101,14117.0
2016-12-20 12:40:00,30.56,30.56,30.55,30.56,4317.0,23.5101,23.5101,23.5024,23.5101,4317.0
2016-12-20 12:45:00,30.56,30.61,30.56,30.61,20198.0,23.5101,23.5485,23.5101,23.5485,20198.0
2016-12-20 12:50:00,30.61,30.61,30.6,30.6,13517.0,23.5485,23.5485,23.5409,23.5409,13517.0
2016-12-20 12:55:00,30.6,30.6,30.57,30.57,18069.0,23.5409,23.5409,23.5178,23.5178,18069.0
2016-12-20 13:00:00,30.57,30.58,30.56,30.57,26449.0,23.5178,23.5255,23.5101,23.5178,26449.0
2016-12-20 13:05:00,30.58,30.58,30.57,30.57,6252.0,23.5255,23.5255,23.5178,23.5178,6252.0
2016-12-20 13:10:00,30.57,30.58,30.57,30.58,6152.0,23.5178,23.5255,23.5178,23.5255,6152.0
2016-12-20 13:15:00,30.58,30.58,30.57,30.57,3747.0,23.5255,23.5255,23.5178,23.5178,3747.0
2016-12-20 13:20:00,30.58,30.58,30.57,30.57,15231.0,23.5255,23.5255,23.5178,23.5178,15231.0
2016-12-20 13:25:00,30.57,30.57,30.57,30.57,5400.0,23.5178,23.5178,23.5178,23.5178,5400.0
2016-12-20 13:30:00,30.57,30.57,30.56,30.56,11804.0,23.5178,23.5178,23.5101,23.5101,11804.0
2016-12-20 13:35:00,30.55,30.56,30.55,30.56,800.0,23.5024,23.5101,23.5024,23.5101,800.0
2016-12-20 13:40:00,30.55,30.55,30.52,30.53,39827.0,23.5024,23.5024,23.4793,23.487,39827.0
2016-12-20 13:45:00,30.52,30.57,30.52,30.56,12500.0,23.4793,23.5178,23.4793,23.5101,12500.0
2016-12-20 13:50:00,30.56,30.57,30.56,30.57,3980.0,23.5101,23.5178,23.5101,23.5178,3980.0
2016-12-20 13:55:00,30.57,30.57,30.55,30.55,7140.0,23.5178,23.5178,23.5024,23.5024,7140.0
2016-12-20 14:00:00,30.55,30.55,30.53,30.53,8892.0,23.5024,23.5024,23.487,23.487,8892.0
2016-12-20 14:05:00,30.53,30.53,30.52,30.52,3900.0,23.487,23.487,23.4793,23.4793,3900.0
2016-12-20 14:10:00,30.52,30.52,30.51,30.51,4992.0,23.4793,23.4793,23.4716,23.4716,4992.0
2016-12-20 14:15:00,30.51,30.51,30.51,30.51,2088.0,23.4716,23.4716,23.4716,23.4716,2088.0
2016-12-20 14:20:00,30.51,30.51,30.5,30.5,4210.0,23.4716,23.4716,23.4639,23.4639,4210.0
2016-12-20 14:25:00,30.5,30.51,30.5,30.5,15825.0,23.4639,23.4716,23.4639,23.4639,15825.0
2016-12-20 14:30:00,30.5,30.5,30.46,30.48,30684.0,23.4639,23.4639,23.4331,23.4485,30684.0
2016-12-20 14:35:00,30.48,30.5,30.48,30.5,20405.0,23.4485,23.4639,23.4485,23.4639,20405.0
2016-12-20 14:40:00,30.51,30.52,30.49,30.49,17743.0,23.4716,23.4793,23.4562,23.4562,17743.0
2016-12-20 14:45:00,30.5,30.52,30.5,30.52,21310.0,23.4639,23.4793,23.4639,23.4793,21310.0
2016-12-20 14:50:00,30.52,30.52,30.5,30.5,6100.0,23.4793,23.4793,23.4639,23.4639,6100.0
2016-12-20 14:55:00,30.5,30.5,30.49,30.5,22991.0,23.4639,23.4639,23.4562,23.4639,22991.0
2016-12-20 15:00:00,30.5,30.51,30.5,30.5,6998.0,23.4639,23.4716,23.4639,23.4639,6998.0
2016-12-20 15:05:00,30.5,30.5,30.5,30.5,12414.0,23.4639,23.4639,23.4639,23.4639,12414.0
2016-12-20 15:10:00,30.49,30.49,30.49,30.49,12713.0,23.4562,23.4562,23.4562,23.4562,12713.0
2016-12-20 15:15:00,30.49,30.5,30.49,30.5,4600.0,23.4562,23.4639,23.4562,23.4639,4600.0
2016-12-20 15:20:00,30.5,30.5,30.49,30.49,7686.0,23.4639,23.4639,23.4562,23.4562,7686.0
2016-12-20 15:25:00,30.49,30.5,30.49,30.49,20626.0,23.4562,23.4639,23.4562,23.4562,20626.0
2016-12-20 15:30:00,30.49,30.51,30.49,30.51,26804.0,23.4562,23.4716,23.4562,23.4716,26804.0
2016-12-20 15:35:00,30.51,30.53,30.5,30.53,34065.0,23.4716,23.487,23.4639,23.487,34065.0
2016-12-20 15:40:00,30.53,30.54,30.53,30.54,8397.0,23.487,23.4947,23.487,23.4947,8397.0
2016-12-20 15:45:00,30.54,30.57,30.54,30.55,33731.0,23.4947,23.5178,23.4947,23.5024,33731.0
2016-12-20 15:50:00,30.54,30.55,30.53,30.55,28738.0,23.4947,23.5024,23.487,23.5024,28738.0
2016-12-20 15:55:00,30.55,30.57,30.55,30.57,66654.0,23.5024,23.5178,23.5024,23.5178,66654.0
2016-12-21 09:30:00,30.69,30.69,30.57,30.62,65630.0,23.6101,23.6101,23.5178,23.5562,65630.0
2016-12-21 09:35:00,30.62,30.63,30.54,30.55,22667.0,23.5562,23.5639,23.4947,23.5024,22667.0
2016-12-21 09:40:00,30.55,30.55,30.51,30.52,19831.0,23.5024,23.5024,23.4716,23.4793,19831.0
2016-12-21 09:45:00,30.52,30.59,30.52,30.58,10881.0,23.4793,23.5332,23.4793,23.5255,10881.0
2016-12-21 09:50:00,30.59,30.59,30.58,30.58,8345.0,23.5332,23.5332,23.5255,23.5255,8345.0
2016-12-21 09:55:00,30.58,30.58,30.56,30.58,12221.0,23.5255,23.5255,23.5101,23.5255,12221.0
2016-12-21 10:00:00,30.58,30.59,30.57,30.57,8166.0,23.5255,23.5332,23.5178,23.5178,8166.0
2016-12-21 10:05:00,30.57,30.57,30.53,30.53,11627.0,23.5178,23.5178,23.487,23.487,11627.0
2016-12-21 10:10:00,30.53,30.55,30.52,30.55,13633.0,23.487,23.5024,23.4793,23.5024,13633.0
2016-12-21 10:15:00,30.55,30.57,30.55,30.56,2300.0,23.5024,23.5178,23.5024,23.5101,2300.0
2016-12-21 10:20:00,30.56,30.58,30.55,30.58,2300.0,23.5101,23.5255,23.5024,23.5255,2300.0
2016-12-21 10:25:00,30.58,30.58,30.56,30.56,7672.0,23.5255,23.5255,23.5101,23.5101,7672.0
2016-12-21 10:30:00,30.56,30.56,30.52,30.52,10119.0,23.5101,23.5101,23.4793,23.4793,10119.0
2016-12-21 10:35:00,30.52,30.53,30.47,30.47,9058.0,23.4793,23.487,23.4408,23.4408,9058.0
2016-12-21 10:40:00,30.47,30.5,30.46,30.49,11863.0,23.4408,23.4639,23.4331,23.4562,11863.0
2016-12-21 10:45:00,30.49,30.49,30.46,30.47,6419.0,23.4562,23.4562,23.4331,23.4408,6419.0
2016-12-21 10:50:00,30.47,30.48,30.46,30.47,11047.0,23.4408,23.4485,23.4331,23.4408,11047.0
2016-12-21 10:55:00,30.47,30.49,30.46,30.48,7100.0,23.4408,23.4562,23.4331,23.4485,7100.0
2016-12-21 11:00:00,30.49,30.5,30.49,30.5,2565.0,23.4562,23.4639,23.4562,23.4639,2565.0
2016-12-21 11:05:00,30.5,30.51,30.5,30.5,4290.0,23.4639,23.4716,23.4639,23.4639,4290.0
2016-12-21 11:10:00,30.5,30.5,30.49,30.5,16845.0,23.4639,23.4639,23.4562,23.4639,16845.0
2016-12-21 11:15:00,30.5,30.51,30.49,30.49,6922.0,23.4639,23.4716,23.4562,23.4562,6922.0
2016-12-21 11:20:00,30.49,30.5,30.47,30.48,23042.0,23.4562,23.4639,23.4408,23.4485,23042.0
2016-12-21 11:25:00,30.48,30.5,30.48,30.49,7708.0,23.4485,23.4639,23.4485,23.4562,7708.0
2016-12-21 11:30:00,30.49,30.53,30.49,30.53,3010.0,23.4562,23.487,23.4562,23.487,3010.0
2016-12-21 11:35:00,30.53,30.55,30.52,30.55,4642.0,23.487,23.5024,23.4793,23.5024,4642.0
2016-12-21 11:40:00,30.54,30.54,30.53,30.53,2000.0,23.4947,23.4947,23.487,23.487,2000.0
2016-12-21 11:45:00,30.53,30.53,30.5,30.5,9621.0,23.487,23.487,23.4639,23.4639,9621.0
2016-12-21 11:50:00,30.5,30.5,30.48,30.48,9500.0,23.4639,23.4639,23.4485,23.4485,9500.0
2016-12-21 11:55:00,30.49,30.49,30.46,30.47,17923.0,23.4562,23.4562,23.4331,23.4408,17923.0
2016-12-21 12:00:00,30.47,30.49,30.47,30.49,8299.0,23.4408,23.4562,23.4408,23.4562,8299.0
2016-12-21 12:05:00,30.49,30.49,30.49,30.49,100.0,23.4562,23.4562,23.4562,23.4562,100.0
2016-12-21 12:10:00,30.48,30.49,30.48,30.49,6102.0,23.4485,23.4562,23.4485,23.4562,6102.0
2016-12-21 12:15:00,30.49,30.49,30.48,30.49,1500.0,23.4562,23.4562,23.4485,23.4562,1500.0
2016-12-21 12:20:00,30.49,30.49,30.46,30.46,6605.0,23.4562,23.4562,23.4331,23.4331,6605.0
2016-12-21 12:25:00,30.46,30.49,30.44,30.49,28266.0,23.4331,23.4562,23.4178,23.4562,28266.0
2016-12-21 12:30:00,30.49,30.5,30.49,30.5,7732.0,23.4562,23.4639,23.4562,23.4639,7732.0
2016-12-21 12:35:00,30.5,30.5,30.5,30.5,4000.0,23.4639,23.4639,23.4639,23.4639,4000.0
2016-12-21 12:40:00,30.5,30.5,30.49,30.5,5500.0,23.4639,23.4639,23.4562,23.4639,5500.0
2016-12-21 12:45:00,30.5,30.51,30.48,30.48,11137.0,23.4639,23.4716,23.4485,23.4485,11137.0
2016-12-21 12:50:00,30.49,30.49,30.47,30.47,4300.0,23.4562,23.4562,23.4408,23.4408,4300.0
2016-12-21 12:55:00,30.47,30.48,30.47,30.48,5692.0,23.4408,23.4485,23.4408,23.4485,5692.0
2016-12-21 13:00:00,30.47,30.48,30.47,30.48,5854.0,23.4408,23.4485,23.4408,23.4485,5854.0
2016-12-21 13:05:00,30.49,30.5,30.49,30.5,7992.0,23.4562,23.4639,23.4562,23.4639,7992.0
2016-12-21 13:10:00,30.5,30.5,30.49,30.5,5655.0,23.4639,23.4639,23.4562,23.4639,5655.0
2016-12-21 13:15:00,30.5,30.5,30.5,30.5,800.0,23.4639,23.4639,23.4639,23.4639,800.0
2016-12-21 13:20:00,30.5,30.5,30.5,30.5,2500.0,23.4639,23.4639,23.4639,23.4639,2500.0
2016-12-21 13:25:00,30.5,30.5,30.49,30.49,4231.0,23.4639,23.4639,23.4562,23.4562,4231.0
2016-12-21 13:30:00,30.49,30.49,30.49,30.49,4848.0,23.4562,23.4562,23.4562,23.4562,4848.0
2016-12-21 13:35:00,30.49,30.49,30.48,30.48,7943.0,23.4562,23.4562,23.4485,23.4485,7943.0
2016-12-21 13:40:00,30.48,30.48,30.47,30.47,6518.0,23.4485,23.4485,23.4408,23.4408,6518.0
2016-12-21 13:45:00,30.47,30.49,30.46,30.49,11200.0,23.4408,23.4562,23.4331,23.4562,11200.0
2016-12-21 13:50:00,30.48,30.48,30.47,30.48,9704.0,23.4485,23.4485,23.4408,23.4485,9704.0
2016-12-21 13:55:00,30.48,30.49,30.48,30.48,9801.0,23.4485,23.4562,23.4485,23.4485,9801.0
2016-12-21 14:00:00,30.49,30.5,30.49,30.5,6600.0,23.4562,23.4639,23.4562,23.4639,6600.0
2016-12-21 14:05:00,30.5,30.5,30.49,30.5,4100.0,23.4639,23.4639,23.4562,23.4639,4100.0
2016-12-21 14:10:00,30.5,30.5,30.5,30.5,13898.0,23.4639,23.4639,23.4639,23.4639,13898.0
2016-12-21 14:15:00,30.5,30.51,30.5,30.5,3800.0,23.4639,23.4716,23.4639,23.4639,3800.0
2016-12-21 14:20:00,30.5,30.5,30.5,30.5,2689.0,23.4639,23.4639,23.4639,23.4639,2689.0
2016-12-21 14:25:00,30.5,30.51,30.5,30.5,7069.0,23.4639,23.4716,23.4639,23.4639,7069.0
2016-12-21 14:30:00,30.49,30.49,30.48,30.49,5300.0,23.4562,23.4562,23.4485,23.4562,5300.0
2016-12-21 14:35:00,30.49,30.49,30.48,30.49,9451.0,23.4562,23.4562,23.4485,23.4562,9451.0
2016-12-21 14:40:00,30.49,30.49,30.49,30.49,5900.0,23.4562,23.4562,23.4562,23.4562,5900.0
2016-12-21 14:45:00,30.49,30.49,30.48,30.49,2100.0,23.4562,23.4562,23.4485,23.4562,2100.0
2016-12-21 14:50:00,30.49,30.49,30.48,30.48,27690.0,23.4562,23.4562,23.4485,23.4485,27690.0
2016-12-21 14:55:00,30.48,30.48,30.48,30.48,2900.0,23.4485,23.4485,23.4485,23.4485,2900.0
2016-12-21 15:00:00,30.48,30.48,30.47,30.47,9545.0,23.4485,23.4485,23.4408,23.4408,9545.0
2016-12-21 15:05:00,30.47,30.47,30.46,30.46,6133.0,23.4408,23.4408,23.4331,23.4331,6133.0
2016-12-21 15:10:00,30.47,30.47,30.45,30.45,3700.0,23.4408,23.4408,23.4255,23.4255,3700.0
2016-12-21 15:15:00,30.45,30.47,30.45,30.45,21648.0,23.4255,23.4408,23.4255,23.4255,21648.0
2016-12-21 15:20:00,30.45,30.47,30.45,30.47,5750.0,23.4255,23.4408,23.4255,23.4408,5750.0
2016-12-21 15:25:00,30.47,30.47,30.44,30.45,10479.0,23.4408,23.4408,23.4178,23.4255,10479.0
2016-12-21 15:30:00,30.45,30.45,30.44,30.45,12423.0,23.4255,23.4255,23.4178,23.4255,12423.0
2016-12-21 15:35:00,30.45,30.49,30.45,30.49,17926.0,23.4255,23.4562,23.4255,23.4562,17926.0
2016-12-21 15:40:00,30.49,30.5,30.49,30.49,18735.0,23.4562,23.4639,23.4562,23.4562,18735.0
2016-12-21 15:45:00,30.49,30.49,30.47,30.47,35871.0,23.4562,23.4562,23.4408,23.4408,35871.0
2016-12-21 15:50:00,30.46,30.46,30.42,30.43,165693.0,23.4331,23.4331,23.4024,23.4101,165693.0
2016-12-21 15:55:00,30.43,30.44,30.41,30.43,133785.0,23.4101,23.4178,23.3947,23.4101,133785.0
2016-12-22 09:30:00,30.39,30.47,30.32,30.35,39478.0,23.3793,23.4408,23.3254,23.3485,39478.0
2016-12-22 09:35:00,30.34,30.34,30.28,30.3,23535.0,23.3408,23.3408,23.2947,23.3101,23535.0
2016-12-22 09:40:00,30.29,30.3,30.26,30.3,27690.0,23.3024,23.3101,23.2793,23.3101,27690.0
2016-12-22 09:45:00,30.29,30.32,30.28,30.32,26461.0,23.3024,23.3254,23.2947,23.3254,26461.0
2016-12-22 09:50:00,30.31,30.34,30.31,30.34,13199.0,23.3178,23.3408,23.3178,23.3408,13199.0
2016-12-22 09:55:00,30.34,30.4,30.34,30.4,23900.0,23.3408,23.387,23.3408,23.387,23900.0
2016-12-22 10:00:00,30.4,30.41,30.39,30.39,14670.0,23.387,23.3947,23.3793,23.3793,14670.0
2016-12-22 10:05:00,30.39,30.39,30.38,30.38,7800.0,23.3793,23.3793,23.3716,23.3716,7800.0
2016-12-22 10:10:00,30.38,30.38,30.36,30.36,6908.0,23.3716,23.3716,23.3562,23.3562,6908.0
2016-12-22 10:15:00,30.36,30.4,30.36,30.39,8477.0,23.3562,23.387,23.3562,23.3793,8477.0
2016-12-22 10:20:00,30.38,30.39,30.36,30.36,10930.0,23.3716,23.3793,23.3562,23.3562,10930.0
2016-12-22 10:25:00,30.35,30.37,30.33,30.37,11334.0,23.3485,23.3639,23.3331,23.3639,11334.0
2016-12-22 10:30:00,30.38,30.4,30.38,30.4,11762.0,23.3716,23.387,23.3716,23.387,11762.0
2016-12-22 10:35:00,30.41,30.42,30.41,30.42,14456.0,23.3947,23.4024,23.3947,23.4024,14456.0
2016-12-22 10:40:00,30.42,30.42,30.42,30.42,3900.0,23.4024,23.4024,23.4024,23.4024,3900.0
2016-12-22 10:45:00,30.42,30.45,30.41,30.45,12400.0,23.4024,23.4255,23.3947,23.4255,12400.0
2016-12-22 10:50:00,30.45,30.45,30.42,30.42,19162.0,23.4255,23.4255,23.4024,23.4024,19162.0
2016-12-22 10:55:00,30.42,30.42,30.38,30.38,8800.0,23.4024,23.4024,23.3716,23.3716,8800.0
2016-12-22 11:00:00,30.38,30.41,30.38,30.38,27867.0,23.3716,23.3947,23.3716,23.3716,27867.0
2016-12-22 11:05:00,30.38,30.42,30.38,30.42,30487.0,23.3716,23.4024,23.3716,23.4024,30487.0
2016-12-22 11:10:00,30.42,30.44,30.42,30.44,14702.0,23.4024,23.4178,23.4024,23.4178,14702.0
2016-12-22 11:15:00,30.44,30.44,30.43,30.43,4400.0,23.4178,23.4178,23.4101,23.4101,4400.0
2016-12-22 11:20:00,30.43,30.45,30.43,30.44,23149.0,23.4101,23.4255,23.4101,23.4178,23149.0
2016-12-22 11:25:00,30.44,30.44,30.43,30.43,14455.0,23.4178,23.4178,23.4101,23.4101,14455.0
2016-12-22 11:30:00,30.44,30.46,30.43,30.45,29874.0,23.4178,23.4331,23.4101,23.4255,29874.0
2016-12-22 11:35:00,30.45,30.45,30.43,30.43,4295.0,23.4255,23.4255,23.4101,23.4101,4295.0
2016-12-22 11:40:00,30.43,30.43,30.39,30.4,16674.0,23.4101,23.4101,23.3793,23.387,16674.0
2016-12-22 11:45:00,30.39,30.39,30.35,30.36,36341.0,23.3793,23.3793,23.3485,23.3562,36341.0
2016-12-22 11:50:00,30.36,30.38,30.35,30.38,16556.0,23.3562,23.3716,23.3485,23.3716,16556.0
2016-12-22 11:55:00,30.37,30.39,30.36,30.37,4291.0,23.3639,23.3793,23.3562,23.3639,4291.0
2016-12-22 12:00:00,30.37,30.39,30.37,30.39,2419.0,23.3639,23.3793,23.3639,23.3793,2419.0
2016-12-22 12:05:00,30.39,30.39,30.38,30.38,3800.0,23.3793,23.3793,23.3716,23.3716,3800.0
2016-12-22 12:10:00,30.37,30.38,30.37,30.38,10944.0,23.3639,23.3716,23.3639,23.3716,10944.0
2016-12-22 12:15:00,30.37,30.38,30.35,30.36,6540.0,23.3639,23.3716,23.3485,23.3562,6540.0
2016-12-22 12:20:00,30.36,30.38,30.36,30.38,7142.0,23.3562,23.3716,23.3562,23.3716,7142.0
2016-12-22 12:25:00,30.38,30.38,30.35,30.36,8256.0,23.3716,23.3716,23.3485,23.3562,8256.0
2016-12-22 12:30:00,30.37,30.39,30.37,30.39,4340.0,23.3639,23.3793,23.3639,23.3793,4340.0
2016-12-22 12:35:00,30.38,30.39,30.38,30.38,11421.0,23.3716,23.3793,23.3716,23.3716,11421.0
2016-12-22 12:40:00,30.38,30.38,30.37,30.38,6250.0,23.3716,23.3716,23.3639,23.3716,6250.0
2016-12-22 12:45:00,30.38,30.4,30.38,30.4,4051.0,23.3716,23.387,23.3716,23.387,4051.0
2016-12-22 12:50:00,30.39,30.39,30.38,30.39,6512.0,23.3793,23.3793,23.3716,23.3793,6512.0
2016-12-22 12:55:00,30.39,30.39,30.39,30.39,1820.0,23.3793,23.3793,23.3793,23.3793,1820.0
2016-12-22 13:00:00,30.39,30.4,30.39,30.4,5726.0,23.3793,23.387,23.3793,23.387,5726.0
2016-12-22 13:05:00,30.4,30.4,30.4,30.4,2752.0,23.387,23.387,23.387,23.387,2752.0
2016-12-22 13:10:00,30.41,30.41,30.41,30.41,300.0,23.3947,23.3947,23.3947,23.3947,300.0
2016-12-22 13:15:00,30.41,30.41,30.41,30.41,5360.0,23.3947,23.3947,23.3947,23.3947,5360.0
2016-12-22 13:20:00,30.41,30.41,30.4,30.4,9744.0,23.3947,23.3947,23.387,23.387,9744.0
2016-12-22 13:25:00,30.4,30.41,30.4,30.4,5659.0,23.387,23.3947,23.387,23.387,5659.0
2016-12-22 13:30:00,30.39,30.39,30.39,30.39,3679.0,23.3793,23.3793,23.3793,23.3793,3679.0
2016-12-22 13:35:00,30.39,30.4,30.39,30.4,3657.0,23.3793,23.387,23.3793,23.387,3657.0
2016-12-22 13:40:00,30.41,30.43,30.41,30.43,1536.0,23.3947,23.4101,23.3947,23.4101,1536.0
2016-12-22 13:45:00,30.44,30.45,30.44,30.45,3964.0,23.4178,23.4255,23.4178,23.4255,3964.0
2016-12-22 13:50:00,30.45,30.45,30.44,30.45,7574.0,23.4255,23.4255,23.4178,23.4255,7574.0
2016-12-22 13:55:00,30.45,30.45,30.45,30.45,100.0,23.4255,23.4255,23.4255,23.4255,100.0
2016-12-22 14:00:00,30.45,30.47,30.45,30.47,4580.0,23.4255,23.4408,23.4255,23.4408,4580.0
2016-12-22 14:05:00,30.47,30.47,30.47,30.47,10387.0,23.4408,23.4408,23.4408,23.4408,10387.0
2016-12-22 14:10:00,30.47,30.48,30.46,30.47,8122.0,23.4408,23.4485,23.4331,23.4408,8122.0
2016-12-22 14:15:00,30.46,30.46,30.44,30.45,3980.0,23.4331,23.4331,23.4178,23.4255,3980.0
2016-12-22 14:20:00,30.46,30.47,30.46,30.47,2826.0,23.4331,23.4408,23.4331,23.4408,2826.0
2016-12-22 14:25:00,30.48,30.48,30.46,30.46,4100.0,23.4485,23.4485,23.4331,23.4331,4100.0
2016-12-22 14:30:00,30.46,30.46,30.44,30.44,9238.0,23.4331,23.4331,23.4178,23.4178,9238.0
2016-12-22 14:35:00,30.44,30.44,30.44,30.44,1000.0,23.4178,23.4178,23.4178,23.4178,1000.0
2016-12-22 14:40:00,30.44,30.45,30.44,30.45,9124.0,23.4178,23.4255,23.4178,23.4255,9124.0
2016-12-22 14:45:00,30.44,30.45,30.44,30.45,200.0,23.4178,23.4255,23.4178,23.4255,200.0
2016-12-22 14:50:00,30.44,30.45,30.44,30.44,9557.0,23.4178,23.4255,23.4178,23.4178,9557.0
2016-12-22 14:55:00,30.45,30.45,30.44,30.44,4544.0,23.4255,23.4255,23.4178,23.4178,4544.0
2016-12-22 15:00:00,30.44,30.44,30.42,30.42,7833.0,23.4178,23.4178,23.4024,23.4024,7833.0
2016-12-22 15:05:00,30.42,30.42,30.39,30.4,15362.0,23.4024,23.4024,23.3793,23.387,15362.0
2016-12-22 15:10:00,30.4,30.41,30.38,30.4,32197.0,23.387,23.3947,23.3716,23.387,32197.0
2016-12-22 15:15:00,30.41,30.42,30.41,30.42,4300.0,23.3947,23.4024,23.3947,23.4024,4300.0
2016-12-22 15:20:00,30.41,30.43,30.41,30.43,3900.0,23.3947,23.4101,23.3947,23.4101,3900.0
2016-12-22 15:25:00,30.43,30.43,30.41,30.42,16151.0,23.4101,23.4101,23.3947,23.4024,16151.0
2016-12-22 15:30:00,30.42,30.42,30.4,30.4,7576.0,23.4024,23.4024,23.387,23.387,7576.0
2016-12-22 15:35:00,30.4,30.41,30.39,30.41,35701.0,23.387,23.3947,23.3793,23.3947,35701.0
2016-12-22 15:40:00,30.42,30.42,30.42,30.42,6000.0,23.4024,23.4024,23.4024,23.4024,6000.0
2016-12-22 15:45:00,30.42,30.44,30.42,30.44,8783.0,23.4024,23.4178,23.4024,23.4178,8783.0
2016-12-22 15:50:00,30.44,30.45,30.42,30.43,23340.0,23.4178,23.4255,23.4024,23.4101,23340.0
2016-12-22 15:55:00,30.43,30.46,30.42,30.46,60630.0,23.4101,23.4331,23.4024,23.4331,60630.0
2016-12-23 09:30:00,30.43,30.6,30.41,30.6,27946.0,23.4101,23.5409,23.3947,23.5409,27946.0
2016-12-23 09:35:00,30.59,30.59,30.45,30.48,26053.0,23.5332,23.5332,23.4255,23.4485,26053.0
2016-12-23 09:40:00,30.47,30.48,30.43,30.44,12097.0,23.4408,23.4485,23.4101,23.4178,12097.0
2016-12-23 09:45:00,30.44,30.51,30.44,30.51,8100.0,23.4178,23.4716,23.4178,23.4716,8100.0
2016-12-23 09:50:00,30.52,30.58,30.51,30.58,22402.0,23.4793,23.5255,23.4716,23.5255,22402.0
2016-12-23 09:55:00,30.58,30.58,30.52,30.52,14226.0,23.5255,23.5255,23.4793,23.4793,14226.0
2016-12-23 10:00:00,30.52,30.55,30.51,30.52,5800.0,23.4793,23.5024,23.4716,23.4793,5800.0
2016-12-23 10:05:00,30.53,30.53,30.5,30.5,7707.0,23.487,23.487,23.4639,23.4639,7707.0
2016-12-23 10:10:00,30.5,30.5,30.48,30.48,4700.0,23.4639,23.4639,23.4485,23.4485,4700.0
2016-12-23 10:15:00,30.47,30.5,30.47,30.5,7439.0,23.4408,23.4639,23.4408,23.4639,7439.0
2016-12-23 10:20:00,30.5,30.5,30.5,30.5,1400.0,23.4639,23.4639,23.4639,23.4639,1400.0
2016-12-23 10:25:00,30.5,30.5,30.49,30.49,4562.0,23.4639,23.4639,23.4562,23.4562,4562.0
2016-12-23 10:30:00,30.49,30.53,30.49,30.53,16687.0,23.4562,23.487,23.4562,23.487,16687.0
2016-12-23 10:35:00,30.52,30.53,30.5,30.5,3700.0,23.4793,23.487,23.4639,23.4639,3700.0
2016-12-23 10:40:00,30.5,30.52,30.49,30.49,10475.0,23.4639,23.4793,23.4562,23.4562,10475.0
2016-12-23 10:45:00,30.5,30.52,30.5,30.52,800.0,23.4639,23.4793,23.4639,23.4793,800.0
2016-12-23 10:50:00,30.53,30.54,30.51,30.52,6133.0,23.487,23.4947,23.4716,23.4793,6133.0
2016-12-23 10:55:00,30.53,30.53,30.53,30.53,1200.0,23.487,23.487,23.487,23.487,1200.0
2016-12-23 11:00:00,30.53,30.53,30.53,30.53,1840.0,23.487,23.487,23.487,23.487,1840.0
2016-12-23 11:05:00,30.53,30.54,30.51,30.52,6700.0,23.487,23.4947,23.4716,23.4793,6700.0
2016-12-23 11:10:00,30.53,30.53,30.53,30.53,1700.0,23.487,23.487,23.487,23.487,1700.0
2016-12-23 11:15:00,30.52,30.52,30.47,30.47,13506.0,23.4793,23.4793,23.4408,23.4408,13506.0
2016-12-23 11:20:00,30.46,30.48,30.45,30.47,41190.0,23.4331,23.4485,23.4255,23.4408,41190.0
2016-12-23 11:25:00,30.48,30.52,30.48,30.52,12210.0,23.4485,23.4793,23.4485,23.4793,12210.0
2016-12-23 11:30:00,30.52,30.53,30.5,30.5,9281.0,23.4793,23.487,23.4639,23.4639,9281.0
2016-12-23 11:35:00,30.51,30.52,30.51,30.51,4506.0,23.4716,23.4793,23.4716,23.4716,4506.0
2016-12-23 11:40:00,30.51,30.51,30.5,30.5,3561.0,23.4716,23.4716,23.4639,23.4639,3561.0
2016-12-23 11:45:00,30.5,30.51,30.5,30.51,5546.0,23.4639,23.4716,23.4639,23.4716,5546.0
2016-12-23 11:50:00,30.52,30.52,30.51,30.51,8809.0,23.4793,23.4793,23.4716,23.4716,8809.0
2016-12-23 11:55:00,30.51,30.53,30.51,30.53,3701.0,23.4716,23.487,23.4716,23.487,3701.0
2016-12-23 12:00:00,30.53,30.55,30.53,30.55,5192.0,23.487,23.5024,23.487,23.5024,5192.0
2016-12-23 12:05:00,30.55,30.55,30.55,30.55,500.0,23.5024,23.5024,23.5024,23.5024,500.0
2016-12-23 12:10:00,30.54,30.54,30.53,30.53,9758.0,23.4947,23.4947,23.487,23.487,9758.0
2016-12-23 12:15:00,30.54,30.55,30.54,30.55,1968.0,23.4947,23.5024,23.4947,23.5024,1968.0
2016-12-23 12:20:00,30.55,30.55,30.55,30.55,2162.0,23.5024,23.5024,23.5024,23.5024,2162.0
2016-12-23 12:25:00,30.55,30.55,30.55,30.55,400.0,23.5024,23.5024,23.5024,23.5024,400.0
2016-12-23 12:30:00,30.55,30.56,30.55,30.56,2422.0,23.5024,23.5101,23.5024,23.5101,2422.0
2016-12-23 12:35:00,30.56,30.56,30.56,30.56,300.0,23.5101,23.5101,23.5101,23.5101,300.0
2016-12-23 12:40:00,30.56,30.56,30.56,30.56,1580.0,23.5101,23.5101,23.5101,23.5101,1580.0
2016-12-23 12:45:00,30.56,30.56,30.56,30.56,3550.0,23.5101,23.5101,23.5101,23.5101,3550.0
2016-12-23 12:50:00,30.56,30.56,30.56,30.56,1000.0,23.5101,23.5101,23.5101,23.5101,1000.0
2016-12-23 12:55:00,30.56,30.56,30.56,30.56,700.0,23.5101,23.5101,23.5101,23.5101,700.0
2016-12-23 13:00:00,30.56,30.56,30.56,30.56,200.0,23.5101,23.5101,23.5101,23.5101,200.0
2016-12-23 13:05:00,30.56,30.57,30.56,30.57,4099.0,23.5101,23.5178,23.5101,23.5178,4099.0
2016-12-23 13:10:00,30.57,30.57,30.56,30.56,2833.0,23.5178,23.5178,23.5101,23.5101,2833.0
2016-12-23 13:15:00,30.56,30.56,30.56,30.56,2856.0,23.5101,23.5101,23.5101,23.5101,2856.0
2016-12-23 13:20:00,30.57,30.57,30.57,30.57,600.0,23.5178,23.5178,23.5178,23.5178,600.0
2016-12-23 13:25:00,30.57,30.57,30.57,30.57,1100.0,23.5178,23.5178,23.5178,23.5178,1100.0
2016-12-23 13:30:00,30.57,30.57,30.57,30.57,300.0,23.5178,23.5178,23.5178,23.5178,300.0
2016-12-23 13:35:00,30.57,30.57,30.57,30.57,800.0,23.5178,23.5178,23.5178,23.5178,800.0
2016-12-23 13:40:00,30.57,30.59,30.57,30.58,14149.0,23.5178,23.5332,23.5178,23.5255,14149.0
2016-12-23 13:45:00,30.57,30.58,30.56,30.58,15823.0,23.5178,23.5255,23.5101,23.5255,15823.0
2016-12-23 13:50:00,30.57,30.58,30.55,30.55,5318.0,23.5178,23.5255,23.5024,23.5024,5318.0
2016-12-23 13:55:00,30.55,30.56,30.55,30.55,2805.0,23.5024,23.5101,23.5024,23.5024,2805.0
2016-12-23 14:00:00,30.55,30.55,30.54,30.55,3679.0,23.5024,23.5024,23.4947,23.5024,3679.0
2016-12-23 14:05:00,30.55,30.55,30.55,30.55,1200.0,23.5024,23.5024,23.5024,23.5024,1200.0
2016-12-23 14:10:00,30.55,30.55,30.54,30.55,6564.0,23.5024,23.5024,23.4947,23.5024,6564.0
2016-12-23 14:15:00,30.55,30.55,30.55,30.55,1092.0,23.5024,23.5024,23.5024,23.5024,1092.0
2016-12-23 14:20:00,30.55,30.55,30.54,30.55,7416.0,23.5024,23.5024,23.4947,23.5024,7416.0
2016-12-23 14:25:00,30.55,30.55,30.55,30.55,1500.0,23.5024,23.5024,23.5024,23.5024,1500.0
2016-12-23 14:30:00,30.56,30.56,30.56,30.56,800.0,23.5101,23.5101,23.5101,23.5101,800.0
2016-12-23 14:35:00,30.56,30.56,30.55,30.55,15545.0,23.5101,23.5101,23.5024,23.5024,15545.0
2016-12-23 14:40:00,30.54,30.54,30.52,30.52,4654.0,23.4947,23.4947,23.4793,23.4793,4654.0
2016-12-23 14:45:00,30.53,30.53,30.51,30.52,8760.0,23.487,23.487,23.4716,23.4793,8760.0
2016-12-23 14:50:00,30.52,30.52,30.52,30.52,2937.0,23.4793,23.4793,23.4793,23.4793,2937.0
2016-12-23 14:55:00,30.52,30.52,30.51,30.51,1323.0,23.4793,23.4793,23.4716,23.4716,1323.0
2016-12-23 15:00:00,30.52,30.52,30.51,30.51,4081.0,23.4793,23.4793,23.4716,23.4716,4081.0
2016-12-23 15:05:00,30.51,30.51,30.51,30.51,0.0,23.4716,23.4716,23.4716,23.4716,0.0
2016-12-23 15:10:00,30.51,30.51,30.51,30.51,400.0,23.4716,23.4716,23.4716,23.4716,400.0
2016-12-23 15:15:00,30.51,30.51,30.51,30.51,3549.0,23.4716,23.4716,23.4716,23.4716,3549.0
2016-12-23 15:20:00,30.51,30.52,30.51,30.52,4881.0,23.4716,23.4793,23.4716,23.4793,4881.0
2016-12-23 15:25:00,30.52,30.52,30.49,30.49,22371.0,23.4793,23.4793,23.4562,23.4562,22371.0
2016-12-23 15:30:00,30.49,30.49,30.48,30.48,4753.0,23.4562,23.4562,23.4485,23.4485,4753.0
2016-12-23 15:35:00,30.49,30.49,30.49,30.49,20792.0,23.4562,23.4562,23.4562,23.4562,20792.0
2016-12-23 15:40:00,30.49,30.52,30.49,30.52,10321.0,23.4562,23.4793,23.4562,23.4793,10321.0
2016-12-23 15:45:00,30.51,30.51,30.5,30.51,9880.0,23.4716,23.4716,23.4639,23.4716,9880.0
2016-12-23 15:50:00,30.51,30.52,30.51,30.51,20519.0,23.4716,23.4793,23.4716,23.4716,20519.0
2016-12-23 15:55:00,30.51,30.53,30.51,30.52,29388.0,23.4716,23.487,23.4716,23.4793,29388.0
2016-12-27 09:30:00,30.63,30.64,30.6,30.64,22943.0,23.5639,23.5716,23.5409,23.5716,22943.0
2016-12-27 09:35:00,30.64,30.67,30.63,30.63,20194.0,23.5716,23.5947,23.5639,23.5639,20194.0
2016-12-27 09:40:00,30.64,30.68,30.64,30.67,25649.0,23.5716,23.6024,23.5716,23.5947,25649.0
2016-12-27 09:45:00,30.67,30.78,30.67,30.76,43634.0,23.5947,23.6793,23.5947,23.6639,43634.0
2016-12-27 09:50:00,30.77,30.78,30.72,30.76,25920.0,23.6716,23.6793,23.6332,23.6639,25920.0
2016-12-27 09:55:00,30.77,30.8,30.77,30.8,16408.0,23.6716,23.6947,23.6716,23.6947,16408.0
2016-12-27 10:00:00,30.8,30.8,30.76,30.78,21339.0,23.6947,23.6947,23.6639,23.6793,21339.0
2016-12-27 10:05:00,30.78,30.78,30.75,30.77,13703.0,23.6793,23.6793,23.6562,23.6716,13703.0
2016-12-27 10:10:00,30.76,30.76,30.73,30.73,12320.0,23.6639,23.6639,23.6409,23.6409,12320.0
2016-12-27 10:15:00,30.73,30.75,30.73,30.73,6915.0,23.6409,23.6562,23.6409,23.6409,6915.0
2016-12-27 10:20:00,30.73,30.73,30.73,30.73,2126.0,23.6409,23.6409,23.6409,23.6409,2126.0
2016-12-27 10:25:00,30.74,30.76,30.73,30.74,10501.0,23.6486,23.6639,23.6409,23.6486,10501.0
2016-12-27 10:30:00,30.74,30.75,30.72,30.72,10786.0,23.6486,23.6562,23.6332,23.6332,10786.0
2016-12-27 10:35:00,30.71,30.73,30.71,30.73,3500.0,23.6255,23.6409,23.6255,23.6409,3500.0
2016-12-27 10:40:00,30.72,30.73,30.7,30.71,4649.0,23.6332,23.6409,23.6178,23.6255,4649.0
2016-12-27 10:45:00,30.7,30.71,30.7,30.7,10766.0,23.6178,23.6255,23.6178,23.6178,10766.0
2016-12-27 10:50:00,30.7,30.72,30.7,30.72,5581.0,23.6178,23.6332,23.6178,23.6332,5581.0
2016-12-27 10:55:00,30.72,30.72,30.71,30.71,1935.0,23.6332,23.6332,23.6255,23.6255,1935.0
2016-12-27 11:00:00,30.72,30.72,30.71,30.71,3075.0,23.6332,23.6332,23.6255,23.6255,3075.0
2016-12-27 11:05:00,30.71,30.72,30.69,30.71,9806.0,23.6255,23.6332,23.6101,23.6255,9806.0
2016-12-27 11:10:00,30.72,30.72,30.7,30.7,6900.0,23.6332,23.6332,23.6178,23.6178,6900.0
2016-12-27 11:15:00,30.7,30.7,30.7,30.7,400.0,23.6178,23.6178,23.6178,23.6178,400.0
2016-12-27 11:20:00,30.69,30.7,30.69,30.7,7800.0,23.6101,23.6178,23.6101,23.6178,7800.0
2016-12-27 11:25:00,30.71,30.72,30.71,30.72,2465.0,23.6255,23.6332,23.6255,23.6332,2465.0
2016-12-27 11:30:00,30.72,30.74,30.72,30.74,2761.0,23.6332,23.6486,23.6332,23.6486,2761.0
2016-12-27 11:35:00,30.74,30.74,30.74,30.74,2000.0,23.6486,23.6486,23.6486,23.6486,2000.0
2016-12-27 11:40:00,30.74,30.76,30.74,30.76,15555.0,23.6486,23.6639,23.6486,23.6639,15555.0
2016-12-27 11:45:00,30.76,30.76,30.75,30.76,14735.0,23.6639,23.6639,23.6562,23.6639,14735.0
2016-12-27 11:50:00,30.75,30.76,30.75,30.76,12650.0,23.6562,23.6639,23.6562,23.6639,12650.0
2016-12-27 11:55:00,30.76,30.76,30.75,30.76,14814.0,23.6639,23.6639,23.6562,23.6639,14814.0
2016-12-27 12:00:00,30.75,30.77,30.75,30.77,6111.0,23.6562,23.6716,23.6562,23.6716,6111.0
2016-12-27 12:05:00,30.76,30.77,30.76,30.76,12532.0,23.6639,23.6716,23.6639,23.6639,12532.0
2016-12-27 12:10:00,30.77,30.77,30.76,30.77,13004.0,23.6716,23.6716,23.6639,23.6716,13004.0
2016-12-27 12:15:00,30.77,30.78,30.77,30.78,3897.0,23.6716,23.6793,23.6716,23.6793,3897.0
2016-12-27 12:20:00,30.79,30.79,30.76,30.76,26435.0,23.687,23.687,23.6639,23.6639,26435.0
2016-12-27 12:25:00,30.76,30.79,30.76,30.79,8778.0,23.6639,23.687,23.6639,23.687,8778.0
2016-12-27 12:30:00,30.78,30.79,30.78,30.79,1700.0,23.6793,23.687,23.6793,23.687,1700.0
2016-12-27 12:35:00,30.78,30.8,30.78,30.8,11531.0,23.6793,23.6947,23.6793,23.6947,11531.0
2016-12-27 12:40:00,30.79,30.8,30.78,30.79,10207.0,23.687,23.6947,23.6793,23.687,10207.0
2016-12-27 12:45:00,30.78,30.8,30.78,30.8,13799.0,23.6793,23.6947,23.6793,23.6947,13799.0
2016-12-27 12:50:00,30.8,30.82,30.8,30.81,22688.0,23.6947,23.7101,23.6947,23.7024,22688.0
2016-12-27 12:55:00,30.81,30.81,30.8,30.8,6497.0,23.7024,23.7024,23.6947,23.6947,6497.0
2016-12-27 13:00:00,30.79,30.79,30.78,30.79,1050.0,23.687,23.687,23.6793,23.687,1050.0
2016-12-27 13:05:00,30.78,30.79,30.78,30.78,3700.0,23.6793,23.687,23.6793,23.6793,3700.0
2016-12-27 13:10:00,30.78,30.8,30.78,30.79,14414.0,23.6793,23.6947,23.6793,23.687,14414.0
2016-12-27 13:15:00,30.78,30.79,30.77,30.77,7213.0,23.6793,23.687,23.6716,23.6716,7213.0
2016-12-27 13:20:00,30.77,30.78,30.77,30.78,3956.0,23.6716,23.6793,23.6716,23.6793,3956.0
2016-12-27 13:25:00,30.79,30.81,30.78,30.8,35559.0,23.687,23.7024,23.6793,23.6947,35559.0
2016-12-27 13:30:00,30.8,30.81,30.8,30.81,1400.0,23.6947,23.7024,23.6947,23.7024,1400.0
2016-12-27 13:35:00,30.81,30.81,30.8,30.81,2634.0,23.7024,23.7024,23.6947,23.7024,2634.0
2016-12-27 13:40:00,30.82,30.82,30.8,30.81,11841.0,23.7101,23.7101,23.6947,23.7024,11841.0
2016-12-27 13:45:00,30.81,30.82,30.8,30.8,4693.0,23.7024,23.7101,23.6947,23.6947,4693.0
2016-12-27 13:50:00,30.81,30.81,30.8,30.8,2248.0,23.7024,23.7024,23.6947,23.6947,2248.0
2016-12-27 13:55:00,30.8,30.8,30.78,30.8,33614.0,23.6947,23.6947,23.6793,23.6947,33614.0
2016-12-27 14:00:00,30.81,30.81,30.78,30.8,7115.0,23.7024,23.7024,23.6793,23.6947,7115.0
2016-12-27 14:05:00,30.79,30.8,30.78,30.8,13485.0,23.687,23.6947,23.6793,23.6947,13485.0
2016-12-27 14:10:00,30.8,30.81,30.8,30.8,8087.0,23.6947,23.7024,23.6947,23.6947,8087.0
2016-12-27 14:15:00,30.79,30.81,30.79,30.81,9689.0,23.687,23.7024,23.687,23.7024,9689.0
2016-12-27 14:20:00,30.8,30.8,30.79,30.8,3400.0,23.6947,23.6947,23.687,23.6947,3400.0
2016-12-27 14:25:00,30.8,30.81,30.8,30.8,4198.0,23.6947,23.7024,23.6947,23.6947,4198.0
2016-12-27 14:30:00,30.79,30.8,30.78,30.78,10172.0,23.687,23.6947,23.6793,23.6793,10172.0
2016-12-27 14:35:00,30.77,30.77,30.77,30.77,400.0,23.6716,23.6716,23.6716,23.6716,400.0
2016-12-27 14:40:00,30.77,30.77,30.75,30.75,6252.0,23.6716,23.6716,23.6562,23.6562,6252.0
2016-12-27 14:45:00,30.75,30.77,30.75,30.77,3400.0,23.6562,23.6716,23.6562,23.6716,3400.0
2016-12-27 14:50:00,30.77,30.77,30.75,30.75,7224.0,23.6716,23.6716,23.6562,23.6562,7224.0
2016-12-27 14:55:00,30.75,30.75,30.72,30.72,7999.0,23.6562,23.6562,23.6332,23.6332,7999.0
2016-12-27 15:00:00,30.72,30.75,30.72,30.75,6448.0,23.6332,23.6562,23.6332,23.6562,6448.0
2016-12-27 15:05:00,30.75,30.76,30.75,30.75,6100.0,23.6562,23.6639,23.6562,23.6562,6100.0
2016-12-27 15:10:00,30.75,30.75,30.74,30.74,5336.0,23.6562,23.6562,23.6486,23.6486,5336.0
2016-12-27 15:15:00,30.74,30.74,30.72,30.72,7889.0,23.6486,23.6486,23.6332,23.6332,7889.0
2016-12-27 15:20:00,30.72,30.73,30.72,30.73,10433.0,23.6332,23.6409,23.6332,23.6409,10433.0
2016-12-27 15:25:00,30.74,30.74,30.72,30.72,20732.0,23.6486,23.6486,23.6332,23.6332,20732.0
2016-12-27 15:30:00,30.72,30.72,30.71,30.71,12841.0,23.6332,23.6332,23.6255,23.6255,12841.0
2016-12-27 15:35:00,30.71,30.72,30.7,30.7,4499.0,23.6255,23.6332,23.6178,23.6178,4499.0
2016-12-27 15:40:00,30.71,30.72,30.71,30.72,11016.0,23.6255,23.6332,23.6255,23.6332,11016.0
2016-12-27 15:45:00,30.72,30.72,30.68,30.68,15086.0,23.6332,23.6332,23.6024,23.6024,15086.0
2016-12-27 15:50:00,30.68,30.69,30.68,30.69,20000.0,23.6024,23.6101,23.6024,23.6101,20000.0
2016-12-27 15:55:00,30.69,30.69,30.67,30.68,34315.0,23.6101,23.6101,23.5947,23.6024,34315.0
2016-12-28 09:30:00,30.68,30.76,30.68,30.75,21700.0,23.6024,23.6639,23.6024,23.6562,21700.0
2016-12-28 09:35:00,30.74,30.75,30.67,30.67,13474.0,23.6486,23.6562,23.5947,23.5947,13474.0
2016-12-28 09:40:00,30.68,30.68,30.6,30.61,24983.0,23.6024,23.6024,23.5409,23.5485,24983.0
2016-12-28 09:45:00,30.63,30.65,30.63,30.64,7911.0,23.5639,23.5793,23.5639,23.5716,7911.0
2016-12-28 09:50:00,30.64,30.64,30.58,30.59,19139.0,23.5716,23.5716,23.5255,23.5332,19139.0
2016-12-28 09:55:00,30.59,30.59,30.53,30.54,11071.0,23.5332,23.5332,23.487,23.4947,11071.0
2016-12-28 10:00:00,30.54,30.57,30.52,30.57,9718.0,23.4947,23.5178,23.4793,23.5178,9718.0
2016-12-28 10:05:00,30.56,30.58,30.53,30.53,7984.0,23.5101,23.5255,23.487,23.487,7984.0
2016-12-28 10:10:00,30.53,30.53,30.5,30.51,6997.0,23.487,23.487,23.4639,23.4716,6997.0
2016-12-28 10:15:00,30.51,30.51,30.48,30.48,13011.0,23.4716,23.4716,23.4485,23.4485,13011.0
2016-12-28 10:20:00,30.48,30.51,30.46,30.51,18847.0,23.4485,23.4716,23.4331,23.4716,18847.0
2016-12-28 10:25:00,30.51,30.51,30.49,30.5,6627.0,23.4716,23.4716,23.4562,23.4639,6627.0
2016-12-28 10:30:00,30.5,30.5,30.47,30.49,10268.0,23.4639,23.4639,23.4408,23.4562,10268.0
2016-12-28 10:35:00,30.49,30.5,30.47,30.48,8034.0,23.4562,23.4639,23.4408,23.4485,8034.0
2016-12-28 10:40:00,30.47,30.48,30.46,30.46,7179.0,23.4408,23.4485,23.4331,23.4331,7179.0
2016-12-28 10:45:00,30.45,30.5,30.45,30.5,5754.0,23.4255,23.4639,23.4255,23.4639,5754.0
2016-12-28 10:50:00,30.49,30.5,30.49,30.49,8414.0,23.4562,23.4639,23.4562,23.4562,8414.0
2016-12-28 10:55:00,30.48,30.52,30.48,30.52,8165.0,23.4485,23.4793,23.4485,23.4793,8165.0
2016-12-28 11:00:00,30.51,30.53,30.5,30.53,9540.0,23.4716,23.487,23.4639,23.487,9540.0
2016-12-28 11:05:00,30.53,30.53,30.51,30.51,7987.0,23.487,23.487,23.4716,23.4716,7987.0
2016-12-28 11:10:00,30.5,30.56,30.5,30.56,16069.0,23.4639,23.5101,23.4639,23.5101,16069.0
2016-12-28 11:15:00,30.55,30.55,30.53,30.55,8807.0,23.5024,23.5024,23.487,23.5024,8807.0
2016-12-28 11:20:00,30.55,30.58,30.55,30.58,22949.0,23.5024,23.5255,23.5024,23.5255,22949.0
2016-12-28 11:25:00,30.58,30.59,30.58,30.59,3813.0,23.5255,23.5332,23.5255,23.5332,3813.0
2016-12-28 11:30:00,30.59,30.59,30.58,30.58,6926.0,23.5332,23.5332,23.5255,23.5255,6926.0
2016-12-28 11:35:00,30.58,30.6,30.58,30.6,29717.0,23.5255,23.5409,23.5255,23.5409,29717.0
2016-12-28 11:40:00,30.6,30.6,30.6,30.6,400.0,23.5409,23.5409,23.5409,23.5409,400.0
2016-12-28 11:45:00,30.6,30.61,30.59,30.59,9171.0,23.5409,23.5485,23.5332,23.5332,9171.0
2016-12-28 11:50:00,30.58,30.58,30.58,30.58,6145.0,23.5255,23.5255,23.5255,23.5255,6145.0
2016-12-28 11:55:00,30.57,30.57,30.55,30.55,5979.0,23.5178,23.5178,23.5024,23.5024,5979.0
2016-12-28 12:00:00,30.54,30.54,30.52,30.52,12761.0,23.4947,23.4947,23.4793,23.4793,12761.0
2016-12-28 12:05:00,30.51,30.53,30.5,30.5,6353.0,23.4716,23.487,23.4639,23.4639,6353.0
2016-12-28 12:10:00,30.49,30.51,30.47,30.48,7557.0,23.4562,23.4716,23.4408,23.4485,7557.0
2016-12-28 12:15:00,30.48,30.48,30.47,30.47,1900.0,23.4485,23.4485,23.4408,23.4408,1900.0
2016-12-28 12:20:00,30.46,30.46,30.45,30.46,3286.0,23.4331,23.4331,23.4255,23.4331,3286.0
2016-12-28 12:25:00,30.46,30.48,30.46,30.48,10928.0,23.4331,23.4485,23.4331,23.4485,10928.0
2016-12-28 12:30:00,30.47,30.47,30.43,30.43,6354.0,23.4408,23.4408,23.4101,23.4101,6354.0
2016-12-28 12:35:00,30.43,30.43,30.42,30.42,4901.0,23.4101,23.4101,23.4024,23.4024,4901.0
2016-12-28 12:40:00,30.42,30.43,30.41,30.41,17813.0,23.4024,23.4101,23.3947,23.3947,17813.0
2016-12-28 12:45:00,30.41,30.41,30.4,30.41,6402.0,23.3947,23.3947,23.387,23.3947,6402.0
2016-12-28 12:50:00,30.4,30.42,30.4,30.42,5490.0,23.387,23.4024,23.387,23.4024,5490.0
2016-12-28 12:55:00,30.42,30.42,30.41,30.42,3882.0,23.4024,23.4024,23.3947,23.4024,3882.0
2016-12-28 13:00:00,30.42,30.43,30.42,30.42,16581.0,23.4024,23.4101,23.4024,23.4024,16581.0
2016-12-28 13:05:00,30.42,30.42,30.41,30.42,7233.0,23.4024,23.4024,23.3947,23.4024,7233.0
2016-12-28 13:10:00,30.42,30.43,30.42,30.43,801.0,23.4024,23.4101,23.4024,23.4101,801.0
2016-12-28 13:15:00,30.43,30.43,30.42,30.43,4920.0,23.4101,23.4101,23.4024,23.4101,4920.0
2016-12-28 13:20:00,30.43,30.44,30.42,30.44,4623.0,23.4101,23.4178,23.4024,23.4178,4623.0
2016-12-28 13:25:00,30.45,30.45,30.43,30.43,5615.0,23.4255,23.4255,23.4101,23.4101,5615.0
2016-12-28 13:30:00,30.43,30.43,30.42,30.42,4169.0,23.4101,23.4101,23.4024,23.4024,4169.0
2016-12-28 13:35:00,30.42,30.43,30.42,30.43,1105.0,23.4024,23.4101,23.4024,23.4101,1105.0
2016-12-28 13:40:00,30.43,30.44,30.42,30.42,12015.0,23.4101,23.4178,23.4024,23.4024,12015.0
2016-12-28 13:45:00,30.42,30.42,30.4,30.41,18451.0,23.4024,23.4024,23.387,23.3947,18451.0
2016-12-28 13:50:00,30.41,30.42,30.41,30.41,6282.0,23.3947,23.4024,23.3947,23.3947,6282.0
2016-12-28 13:55:00,30.4,30.41,30.4,30.4,5494.0,23.387,23.3947,23.387,23.387,5494.0
2016-12-28 14:00:00,30.4,30.4,30.4,30.4,5033.0,23.387,23.387,23.387,23.387,5033.0
2016-12-28 14:05:00,30.4,30.41,30.39,30.4,6724.0,23.387,23.3947,23.3793,23.387,6724.0
2016-12-28 14:10:00,30.4,30.4,30.38,30.38,7073.0,23.387,23.387,23.3716,23.3716,7073.0
2016-12-28 14:15:00,30.38,30.38,30.37,30.37,1900.0,23.3716,23.3716,23.3639,23.3639,1900.0
2016-12-28 14:20:00,30.38,30.38,30.36,30.36,7438.0,23.3716,23.3716,23.3562,23.3562,7438.0
2016-12-28 14:25:00,30.35,30.38,30.35,30.38,6811.0,23.3485,23.3716,23.3485,23.3716,6811.0
2016-12-28 14:30:00,30.38,30.39,30.37,30.38,12408.0,23.3716,23.3793,23.3639,23.3716,12408.0
2016-12-28 14:35:00,30.38,30.39,30.38,30.38,7749.0,23.3716,23.3793,23.3716,23.3716,7749.0
2016-12-28 14:40:00,30.38,30.38,30.37,30.37,5490.0,23.3716,23.3716,23.3639,23.3639,5490.0
2016-12-28 14:45:00,30.36,30.38,30.36,30.38,2704.0,23.3562,23.3716,23.3562,23.3716,2704.0
2016-12-28 14:50:00,30.38,30.38,30.37,30.38,9060.0,23.3716,23.3716,23.3639,23.3716,9060.0
2016-12-28 14:55:00,30.39,30.4,30.39,30.4,7635.0,23.3793,23.387,23.3793,23.387,7635.0
2016-12-28 15:00:00,30.41,30.42,30.41,30.42,6392.0,23.3947,23.4024,23.3947,23.4024,6392.0
2016-12-28 15:05:00,30.43,30.44,30.42,30.42,20653.0,23.4101,23.4178,23.4024,23.4024,20653.0
2016-12-28 15:10:00,30.42,30.42,30.42,30.42,4800.0,23.4024,23.4024,23.4024,23.4024,4800.0
2016-12-28 15:15:00,30.43,30.44,30.43,30.44,5711.0,23.4101,23.4178,23.4101,23.4178,5711.0
2016-12-28 15:20:00,30.44,30.44,30.43,30.44,15517.0,23.4178,23.4178,23.4101,23.4178,15517.0
2016-12-28 15:25:00,30.44,30.44,30.43,30.43,23339.0,23.4178,23.4178,23.4101,23.4101,23339.0
2016-12-28 15:30:00,30.43,30.44,30.42,30.44,28243.0,23.4101,23.4178,23.4024,23.4178,28243.0
2016-12-28 15:35:00,30.44,30.44,30.42,30.42,8517.0,23.4178,23.4178,23.4024,23.4024,8517.0
2016-12-28 15:40:00,30.41,30.41,30.39,30.4,21253.0,23.3947,23.3947,23.3793,23.387,21253.0
2016-12-28 15:45:00,30.4,30.42,30.4,30.42,19643.0,23.387,23.4024,23.387,23.4024,19643.0
2016-12-28 15:50:00,30.42,30.43,30.41,30.42,17244.0,23.4024,23.4101,23.3947,23.4024,17244.0
2016-12-28 15:55:00,30.42,30.44,30.41,30.42,45218.0,23.4024,23.4178,23.3947,23.4024,45218.0
2016-12-29 09:30:00,30.45,30.53,30.38,30.41,50118.0,23.4255,23.487,23.3716,23.3947,50118.0
2016-12-29 09:35:00,30.41,30.48,30.41,30.44,14570.0,23.3947,23.4485,23.3947,23.4178,14570.0
2016-12-29 09:40:00,30.44,30.44,30.4,30.41,26114.0,23.4178,23.4178,23.387,23.3947,26114.0
2016-12-29 09:45:00,30.42,30.43,30.36,30.36,19549.0,23.4024,23.4101,23.3562,23.3562,19549.0
2016-12-29 09:50:00,30.37,30.41,30.36,30.41,7948.0,23.3639,23.3947,23.3562,23.3947,7948.0
2016-12-29 09:55:00,30.42,30.45,30.42,30.45,10300.0,23.4024,23.4255,23.4024,23.4255,10300.0
2016-12-29 10:00:00,30.45,30.49,30.45,30.48,16064.0,23.4255,23.4562,23.4255,23.4485,16064.0
2016-12-29 10:05:00,30.47,30.48,30.45,30.48,12187.0,23.4408,23.4485,23.4255,23.4485,12187.0
2016-12-29 10:10:00,30.48,30.48,30.45,30.48,11980.0,23.4485,23.4485,23.4255,23.4485,11980.0
2016-12-29 10:15:00,30.47,30.51,30.47,30.5,7652.0,23.4408,23.4716,23.4408,23.4639,7652.0
2016-12-29 10:20:00,30.5,30.51,30.5,30.51,8900.0,23.4639,23.4716,23.4639,23.4716,8900.0
2016-12-29 10:25:00,30.51,30.54,30.51,30.54,3533.0,23.4716,23.4947,23.4716,23.4947,3533.0
2016-12-29 10:30:00,30.53,30.53,30.53,30.53,3637.0,23.487,23.487,23.487,23.487,3637.0
2016-12-29 10:35:00,30.53,30.53,30.5,30.51,13350.0,23.487,23.487,23.4639,23.4716,13350.0
2016-12-29 10:40:00,30.5,30.5,30.47,30.47,11447.0,23.4639,23.4639,23.4408,23.4408,11447.0
2016-12-29 10:45:00,30.47,30.49,30.47,30.47,5169.0,23.4408,23.4562,23.4408,23.4408,5169.0
2016-12-29 10:50:00,30.46,30.46,30.43,30.45,7318.0,23.4331,23.4331,23.4101,23.4255,7318.0
2016-12-29 10:55:00,30.45,30.46,30.45,30.45,4453.0,23.4255,23.4331,23.4255,23.4255,4453.0
2016-12-29 11:00:00,30.45,30.47,30.45,30.46,6541.0,23.4255,23.4408,23.4255,23.4331,6541.0
2016-12-29 11:05:00,30.45,30.47,30.44,30.46,11734.0,23.4255,23.4408,23.4178,23.4331,11734.0
2016-12-29 11:10:00,30.45,30.48,30.45,30.48,3784.0,23.4255,23.4485,23.4255,23.4485,3784.0
2016-12-29 11:15:00,30.48,30.48,30.44,30.45,7395.0,23.4485,23.4485,23.4178,23.4255,7395.0
2016-12-29 11:20:00,30.45,30.45,30.43,30.44,8446.0,23.4255,23.4255,23.4101,23.4178,8446.0
2016-12-29 11:25:00,30.43,30.43,30.42,30.43,7284.0,23.4101,23.4101,23.4024,23.4101,7284.0
2016-12-29 11:30:00,30.44,30.44,30.43,30.43,4198.0,23.4178,23.4178,23.4101,23.4101,4198.0
2016-12-29 11:35:00,30.44,30.44,30.42,30.42,9409.0,23.4178,23.4178,23.4024,23.4024,9409.0
2016-12-29 11:40:00,30.41,30.41,30.4,30.4,8327.0,23.3947,23.3947,23.387,23.387,8327.0
2016-12-29 11:45:00,30.4,30.41,30.4,30.41,10857.0,23.387,23.3947,23.387,23.3947,10857.0
2016-12-29 11:50:00,30.4,30.4,30.37,30.38,12145.0,23.387,23.387,23.3639,23.3716,12145.0
2016-12-29 11:55:00,30.38,30.38,30.36,30.37,9350.0,23.3716,23.3716,23.3562,23.3639,9350.0
2016-12-29 12:00:00,30.37,30.38,30.36,30.37,5389.0,23.3639,23.3716,23.3562,23.3639,5389.0
2016-12-29 12:05:00,30.37,30.37,30.35,30.35,12531.0,23.3639,23.3639,23.3485,23.3485,12531.0
2016-12-29 12:10:00,30.35,30.35,30.33,30.35,11159.0,23.3485,23.3485,23.3331,23.3485,11159.0
2016-12-29 12:15:00,30.35,30.39,30.35,30.38,9060.0,23.3485,23.3793,23.3485,23.3716,9060.0
2016-12-29 12:20:00,30.38,30.39,30.37,30.39,11093.0,23.3716,23.3793,23.3639,23.3793,11093.0
2016-12-29 12:25:00,30.39,30.4,30.38,30.4,6670.0,23.3793,23.387,23.3716,23.387,6670.0
2016-12-29 12:30:00,30.4,30.4,30.39,30.39,5700.0,23.387,23.387,23.3793,23.3793,5700.0
2016-12-29 12:35:00,30.39,30.39,30.39,30.39,500.0,23.3793,23.3793,23.3793,23.3793,500.0
2016-12-29 12:40:00,30.39,30.43,30.39,30.43,15228.0,23.3793,23.4101,23.3793,23.4101,15228.0
2016-12-29 12:45:00,30.43,30.46,30.43,30.46,27371.0,23.4101,23.4331,23.4101,23.4331,27371.0
2016-12-29 12:50:00,30.47,30.48,30.47,30.48,4419.0,23.4408,23.4485,23.4408,23.4485,4419.0
2016-12-29 12:55:00,30.48,30.5,30.45,30.45,25532.0,23.4485,23.4639,23.4255,23.4255,25532.0
2016-12-29 13:00:00,30.46,30.47,30.46,30.46,5131.0,23.4331,23.4408,23.4331,23.4331,5131.0
2016-12-29 13:05:00,30.46,30.46,30.45,30.46,3100.0,23.4331,23.4331,23.4255,23.4331,3100.0
2016-12-29 13:10:00,30.46,30.46,30.45,30.45,2155.0,23.4331,23.4331,23.4255,23.4255,2155.0
2016-12-29 13:15:00,30.46,30.46,30.44,30.46,10900.0,23.4331,23.4331,23.4178,23.4331,10900.0
2016-12-29 13:20:00,30.45,30.47,30.44,30.45,6499.0,23.4255,23.4408,23.4178,23.4255,6499.0
2016-12-29 13:25:00,30.45,30.45,30.44,30.45,2700.0,23.4255,23.4255,23.4178,23.4255,2700.0
2016-12-29 13:30:00,30.44,30.44,30.42,30.42,13326.0,23.4178,23.4178,23.4024,23.4024,13326.0
2016-12-29 13:35:00,30.42,30.42,30.41,30.41,11492.0,23.4024,23.4024,23.3947,23.3947,11492.0
2016-12-29 13:40:00,30.41,30.42,30.41,30.42,2629.0,23.3947,23.4024,23.3947,23.4024,2629.0
2016-12-29 13:45:00,30.42,30.42,30.42,30.42,5700.0,23.4024,23.4024,23.4024,23.4024,5700.0
2016-12-29 13:50:00,30.42,30.43,30.42,30.43,6000.0,23.4024,23.4101,23.4024,23.4101,6000.0
2016-12-29 13:55:00,30.43,30.43,30.41,30.43,4100.0,23.4101,23.4101,23.3947,23.4101,4100.0
2016-12-29 14:00:00,30.44,30.47,30.44,30.47,7877.0,23.4178,23.4408,23.4178,23.4408,7877.0
2016-12-29 14:05:00,30.46,30.46,30.45,30.45,3780.0,23.4331,23.4331,23.4255,23.4255,3780.0
2016-12-29 14:10:00,30.44,30.45,30.44,30.44,9300.0,23.4178,23.4255,23.4178,23.4178,9300.0
2016-12-29 14:15:00,30.44,30.46,30.44,30.44,7175.0,23.4178,23.4331,23.4178,23.4178,7175.0
2016-12-29 14:20:00,30.45,30.46,30.45,30.45,4000.0,23.4255,23.4331,23.4255,23.4255,4000.0
2016-12-29 14:25:00,30.45,30.45,30.44,30.44,5024.0,23.4255,23.4255,23.4178,23.4178,5024.0
2016-12-29 14:30:00,30.43,30.43,30.41,30.41,9188.0,23.4101,23.4101,23.3947,23.3947,9188.0
2016-12-29 14:35:00,30.4,30.42,30.4,30.42,9951.0,23.387,23.4024,23.387,23.4024,9951.0
2016-12-29 14:40:00,30.41,30.42,30.41,30.42,7204.0,23.3947,23.4024,23.3947,23.4024,7204.0
2016-12-29 14:45:00,30.43,30.43,30.41,30.42,7977.0,23.4101,23.4101,23.3947,23.4024,7977.0
2016-12-29 14:50:00,30.42,30.43,30.42,30.43,5774.0,23.4024,23.4101,23.4024,23.4101,5774.0
2016-12-29 14:55:00,30.42,30.43,30.42,30.43,6753.0,23.4024,23.4101,23.4024,23.4101,6753.0
2016-12-29 15:00:00,30.43,30.43,30.42,30.42,18746.0,23.4101,23.4101,23.4024,23.4024,18746.0
2016-12-29 15:05:00,30.42,30.42,30.42,30.42,6944.0,23.4024,23.4024,23.4024,23.4024,6944.0
2016-12-29 15:10:00,30.42,30.43,30.42,30.43,7799.0,23.4024,23.4101,23.4024,23.4101,7799.0
2016-12-29 15:15:00,30.43,30.44,30.43,30.44,5385.0,23.4101,23.4178,23.4101,23.4178,5385.0
2016-12-29 15:20:00,30.44,30.45,30.44,30.45,6586.0,23.4178,23.4255,23.4178,23.4255,6586.0
2016-12-29 15:25:00,30.45,30.46,30.45,30.45,12231.0,23.4255,23.4331,23.4255,23.4255,12231.0
2016-12-29 15:30:00,30.45,30.48,30.45,30.45,17125.0,23.4255,23.4485,23.4255,23.4255,17125.0
2016-12-29 15:35:00,30.45,30.45,30.44,30.44,2697.0,23.4255,23.4255,23.4178,23.4178,2697.0
2016-12-29 15:40:00,30.44,30.44,30.43,30.44,12694.0,23.4178,23.4178,23.4101,23.4178,12694.0
2016-12-29 15:45:00,30.44,30.44,30.44,30.44,4505.0,23.4178,23.4178,23.4178,23.4178,4505.0
2016-12-29 15:50:00,30.45,30.46,30.44,30.44,19052.0,23.4255,23.4331,23.4178,23.4178,19052.0
2016-12-29 15:55:00,30.45,30.47,30.45,30.46,31938.0,23.4255,23.4408,23.4255,23.4331,31938.0
2016-12-30 09:30:00,30.55,30.59,30.42,30.44,47178.0,23.5024,23.5332,23.4024,23.4178,47178.0
2016-12-30 09:35:00,30.43,30.51,30.43,30.45,17103.0,23.4101,23.4716,23.4101,23.4255,17103.0
2016-12-30 09:40:00,30.44,30.46,30.42,30.44,14616.0,23.4178,23.4331,23.4024,23.4178,14616.0
2016-12-30 09:45:00,30.45,30.48,30.43,30.43,9592.0,23.4255,23.4485,23.4101,23.4101,9592.0
2016-12-30 09:50:00,30.43,30.43,30.41,30.42,9908.0,23.4101,23.4101,23.3947,23.4024,9908.0
2016-12-30 09:55:00,30.41,30.41,30.29,30.32,31666.0,23.3947,23.3947,23.3024,23.3254,31666.0
2016-12-30 10:00:00,30.3,30.34,30.28,30.3,14302.0,23.3101,23.3408,23.2947,23.3101,14302.0
2016-12-30 10:05:00,30.3,30.35,30.3,30.35,14726.0,23.3101,23.3485,23.3101,23.3485,14726.0
2016-12-30 10:10:00,30.35,30.35,30.33,30.35,12659.0,23.3485,23.3485,23.3331,23.3485,12659.0
2016-12-30 10:15:00,30.35,30.35,30.32,30.33,9200.0,23.3485,23.3485,23.3254,23.3331,9200.0
2016-12-30 10:20:00,30.33,30.34,30.26,30.28,12124.0,23.3331,23.3408,23.2793,23.2947,12124.0
2016-12-30 10:25:00,30.29,30.3,30.28,30.29,7396.0,23.3024,23.3101,23.2947,23.3024,7396.0
2016-12-30 10:30:00,30.29,30.33,30.29,30.3,4300.0,23.3024,23.3331,23.3024,23.3101,4300.0
2016-12-30 10:35:00,30.3,30.31,30.27,30.27,11121.0,23.3101,23.3178,23.287,23.287,11121.0
2016-12-30 10:40:00,30.27,30.3,30.27,30.29,3100.0,23.287,23.3101,23.287,23.3024,3100.0
2016-12-30 10:45:00,30.28,30.3,30.28,30.28,3245.0,23.2947,23.3101,23.2947,23.2947,3245.0
2016-12-30 10:50:00,30.29,30.31,30.29,30.3,4700.0,23.3024,23.3178,23.3024,23.3101,4700.0
2016-12-30 10:55:00,30.3,30.3,30.25,30.26,25257.0,23.3101,23.3101,23.2716,23.2793,25257.0
2016-12-30 11:00:00,30.25,30.25,30.25,30.25,1112.0,23.2716,23.2716,23.2716,23.2716,1112.0
2016-12-30 11:05:00,30.26,30.26,30.25,30.26,4228.0,23.2793,23.2793,23.2716,23.2793,4228.0
2016-12-30 11:10:00,30.27,30.27,30.25,30.26,2620.0,23.287,23.287,23.2716,23.2793,2620.0
2016-12-30 11:15:00,30.27,30.31,30.27,30.3,4193.0,23.287,23.3178,23.287,23.3101,4193.0
2016-12-30 11:20:00,30.31,30.31,30.3,30.31,2800.0,23.3178,23.3178,23.3101,23.3178,2800.0
2016-12-30 11:25:00,30.32,30.33,30.32,30.32,4900.0,23.3254,23.3331,23.3254,23.3254,4900.0
2016-12-30 11:30:00,30.31,30.32,30.31,30.32,1600.0,23.3178,23.3254,23.3178,23.3254,1600.0
2016-12-30 11:35:00,30.32,30.32,30.3,30.3,5900.0,23.3254,23.3254,23.3101,23.3101,5900.0
2016-12-30 11:40:00,30.3,30.33,30.3,30.33,6433.0,23.3101,23.3331,23.3101,23.3331,6433.0
2016-12-30 11:45:00,30.34,30.35,30.34,30.35,13111.0,23.3408,23.3485,23.3408,23.3485,13111.0
2016-12-30 11:50:00,30.35,30.36,30.34,30.35,15000.0,23.3485,23.3562,23.3408,23.3485,15000.0
2016-12-30 11:55:00,30.35,30.35,30.34,30.34,3700.0,23.3485,23.3485,23.3408,23.3408,3700.0
2016-12-30 12:00:00,30.34,30.34,30.31,30.31,15233.0,23.3408,23.3408,23.3178,23.3178,15233.0
2016-12-30 12:05:00,30.3,30.31,30.28,30.31,9925.0,23.3101,23.3178,23.2947,23.3178,9925.0
2016-12-30 12:10:00,30.31,30.32,30.3,30.32,8190.0,23.3178,23.3254,23.3101,23.3254,8190.0
2016-12-30 12:15:00,30.32,30.32,30.27,30.28,4157.0,23.3254,23.3254,23.287,23.2947,4157.0
2016-12-30 12:20:00,30.29,30.31,30.29,30.3,4080.0,23.3024,23.3178,23.3024,23.3101,4080.0
2016-12-30 12:25:00,30.3,30.3,30.28,30.28,6292.0,23.3101,23.3101,23.2947,23.2947,6292.0
2016-12-30 12:30:00,30.28,30.28,30.28,30.28,2200.0,23.2947,23.2947,23.2947,23.2947,2200.0
2016-12-30 12:35:00,30.27,30.27,30.25,30.25,8150.0,23.287,23.287,23.2716,23.2716,8150.0
2016-12-30 12:40:00,30.25,30.25,30.22,30.22,15332.0,23.2716,23.2716,23.2485,23.2485,15332.0
2016-12-30 12:45:00,30.21,30.22,30.19,30.2,30706.0,23.2408,23.2485,23.2254,23.2331,30706.0
2016-12-30 12:50:00,30.2,30.22,30.17,30.18,9029.0,23.2331,23.2485,23.21,23.2177,9029.0
2016-12-30 12:55:00,30.19,30.22,30.19,30.22,1700.0,23.2254,23.2485,23.2254,23.2485,1700.0
2016-12-30 13:00:00,30.23,30.23,30.21,30.21,2600.0,23.2562,23.2562,23.2408,23.2408,2600.0
2016-12-30 13:05:00,30.21,30.22,30.2,30.2,3350.0,23.2408,23.2485,23.2331,23.2331,3350.0
2016-12-30 13:10:00,30.2,30.2,30.2,30.2,3599.0,23.2331,23.2331,23.2331,23.2331,3599.0
2016-12-30 13:15:00,30.2,30.23,30.2,30.23,2500.0,23.2331,23.2562,23.2331,23.2562,2500.0
2016-12-30 13:20:00,30.23,30.25,30.22,30.24,5395.0,23.2562,23.2716,23.2485,23.2639,5395.0
2016-12-30 13:25:00,30.24,30.24,30.22,30.22,12890.0,23.2639,23.2639,23.2485,23.2485,12890.0
2016-12-30 13:30:00,30.22,30.22,30.21,30.22,9200.0,23.2485,23.2485,23.2408,23.2485,9200.0
2016-12-30 13:35:00,30.22,30.23,30.21,30.21,5063.0,23.2485,23.2562,23.2408,23.2408,5063.0
2016-12-30 13:40:00,30.21,30.23,30.21,30.21,8850.0,23.2408,23.2562,23.2408,23.2408,8850.0
2016-12-30 13:45:00,30.21,30.22,30.19,30.19,10136.0,23.2408,23.2485,23.2254,23.2254,10136.0
2016-12-30 13:50:00,30.19,30.22,30.19,30.22,1490.0,23.2254,23.2485,23.2254,23.2485,1490.0
2016-12-30 13:55:00,30.22,30.22,30.19,30.2,6521.0,23.2485,23.2485,23.2254,23.2331,6521.0
2016-12-30 14:00:00,30.2,30.21,30.2,30.21,3802.0,23.2331,23.2408,23.2331,23.2408,3802.0
2016-12-30 14:05:00,30.21,30.22,30.21,30.21,2804.0,23.2408,23.2485,23.2408,23.2408,2804.0
2016-12-30 14:10:00,30.21,30.21,30.19,30.19,12896.0,23.2408,23.2408,23.2254,23.2254,12896.0
2016-12-30 14:15:00,30.2,30.24,30.2,30.24,14192.0,23.2331,23.2639,23.2331,23.2639,14192.0
2016-12-30 14:20:00,30.23,30.23,30.22,30.22,4314.0,23.2562,23.2562,23.2485,23.2485,4314.0
2016-12-30 14:25:00,30.22,30.24,30.21,30.21,9056.0,23.2485,23.2639,23.2408,23.2408,9056.0
2016-12-30 14:30:00,30.21,30.22,30.21,30.22,4476.0,23.2408,23.2485,23.2408,23.2485,4476.0
2016-12-30 14:35:00,30.23,30.24,30.23,30.24,4794.0,23.2562,23.2639,23.2562,23.2639,4794.0
2016-12-30 14:40:00,30.23,30.25,30.23,30.25,5066.0,23.2562,23.2716,23.2562,23.2716,5066.0
2016-12-30 14:45:00,30.24,30.24,30.17,30.17,26100.0,23.2639,23.2639,23.21,23.21,26100.0
2016-12-30 14:50:00,30.17,30.19,30.17,30.18,10715.0,23.21,23.2254,23.21,23.2177,10715.0
2016-12-30 14:55:00,30.17,30.17,30.16,30.17,12456.0,23.21,23.21,23.2024,23.21,12456.0
2016-12-30 15:00:00,30.18,30.18,30.17,30.17,6743.0,23.2177,23.2177,23.21,23.21,6743.0
2016-12-30 15:05:00,30.17,30.19,30.17,30.19,8143.0,23.21,23.2254,23.21,23.2254,8143.0
2016-12-30 15:10:00,30.19,30.22,30.19,30.22,9824.0,23.2254,23.2485,23.2254,23.2485,9824.0
2016-12-30 15:15:00,30.23,30.25,30.22,30.22,15740.0,23.2562,23.2716,23.2485,23.2485,15740.0
2016-12-30 15:20:00,30.22,30.24,30.22,30.24,5300.0,23.2485,23.2639,23.2485,23.2639,5300.0
2016-12-30 15:25:00,30.25,30.26,30.25,30.26,6618.0,23.2716,23.2793,23.2716,23.2793,6618.0
2016-12-30 15:30:00,30.26,30.26,30.24,30.24,8314.0,23.2793,23.2793,23.2639,23.2639,8314.0
2016-12-30 15:35:00,30.24,30.24,30.22,30.23,21847.0,23.2639,23.2639,23.2485,23.2562,21847.0
2016-12-30 15:40:00,30.23,30.23,30.19,30.2,22370.0,23.2562,23.2562,23.2254,23.2331,22370.0
2016-12-30 15:45:00,30.2,30.21,30.18,30.19,27079.0,23.2331,23.2408,23.2177,23.2254,27079.0
2016-12-30 15:50:00,30.18,30.18,30.13,30.13,77054.0,23.2177,23.2177,23.1793,23.1793,77054.0
2016-12-30 15:55:00,30.13,30.25,30.13,30.25,113453.0,23.1793,23.2716,23.1793,23.2716,113453.0
2017-01-03 09:30:00,30.39,30.56,30.36,30.39,60661.0,23.3793,23.5101,23.3562,23.3793,60661.0
2017-01-03 09:35:00,30.38,30.44,30.33,30.35,14180.0,23.3716,23.4178,23.3331,23.3485,14180.0
2017-01-03 09:40:00,30.35,30.35,30.31,30.35,23954.0,23.3485,23.3485,23.3178,23.3485,23954.0
2017-01-03 09:45:00,30.35,30.38,30.33,30.35,16867.0,23.3485,23.3716,23.3331,23.3485,16867.0
2017-01-03 09:50:00,30.35,30.35,30.26,30.26,21171.0,23.3485,23.3485,23.2793,23.2793,21171.0
2017-01-03 09:55:00,30.25,30.29,30.22,30.29,30968.0,23.2716,23.3024,23.2485,23.3024,30968.0
2017-01-03 10:00:00,30.29,30.31,30.27,30.29,14588.0,23.3024,23.3178,23.287,23.3024,14588.0
2017-01-03 10:05:00,30.29,30.42,30.29,30.41,22628.0,23.3024,23.4024,23.3024,23.3947,22628.0
2017-01-03 10:10:00,30.42,30.42,30.39,30.4,11574.0,23.4024,23.4024,23.3793,23.387,11574.0
2017-01-03 10:15:00,30.4,30.42,30.39,30.39,21771.0,23.387,23.4024,23.3793,23.3793,21771.0
2017-01-03 10:20:00,30.4,30.41,30.4,30.4,7300.0,23.387,23.3947,23.387,23.387,7300.0
2017-01-03 10:25:00,30.4,30.42,30.39,30.41,7691.0,23.387,23.4024,23.3793,23.3947,7691.0
2017-01-03 10:30:00,30.41,30.43,30.38,30.38,12161.0,23.3947,23.4101,23.3716,23.3716,12161.0
2017-01-03 10:35:00,30.38,30.38,30.32,30.32,10584.0,23.3716,23.3716,23.3254,23.3254,10584.0
2017-01-03 10:40:00,30.31,30.33,30.31,30.32,10717.0,23.3178,23.3331,23.3178,23.3254,10717.0
2017-01-03 10:45:00,30.32,30.35,30.31,30.34,12272.0,23.3254,23.3485,23.3178,23.3408,12272.0
2017-01-03 10:50:00,30.34,30.34,30.32,30.32,18334.0,23.3408,23.3408,23.3254,23.3254,18334.0
2017-01-03 10:55:00,30.32,30.33,30.3,30.33,33317.0,23.3254,23.3331,23.3101,23.3331,33317.0
2017-01-03 11:00:00,30.32,30.32,30.27,30.28,16103.0,23.3254,23.3254,23.287,23.2947,16103.0
2017-01-03 11:05:00,30.29,30.33,30.29,30.32,11904.0,23.3024,23.3331,23.3024,23.3254,11904.0
2017-01-03 11:10:00,30.32,30.33,30.31,30.33,9417.0,23.3254,23.3331,23.3178,23.3331,9417.0
2017-01-03 11:15:00,30.33,30.33,30.32,30.33,11487.0,23.3331,23.3331,23.3254,23.3331,11487.0
2017-01-03 11:20:00,30.34,30.41,30.34,30.41,21770.0,23.3408,23.3947,23.3408,23.3947,21770.0
2017-01-03 11:25:00,30.4,30.4,30.33,30.34,11280.0,23.387,23.387,23.3331,23.3408,11280.0
2017-01-03 11:30:00,30.34,30.38,30.34,30.37,19757.0,23.3408,23.3716,23.3408,23.3639,19757.0
2017-01-03 11:35:00,30.36,30.36,30.32,30.32,12092.0,23.3562,23.3562,23.3254,23.3254,12092.0
2017-01-03 11:40:00,30.31,30.31,30.26,30.27,25018.0,23.3178,23.3178,23.2793,23.287,25018.0
2017-01-03 11:45:00,30.28,30.32,30.27,30.31,10649.0,23.2947,23.3254,23.287,23.3178,10649.0
2017-01-03 11:50:00,30.3,30.34,30.29,30.34,10078.0,23.3101,23.3408,23.3024,23.3408,10078.0
2017-01-03 11:55:00,30.34,30.34,30.31,30.32,12505.0,23.3408,23.3408,23.3178,23.3254,12505.0
2017-01-03 12:00:00,30.33,30.34,30.33,30.33,11847.0,23.3331,23.3408,23.3331,23.3331,11847.0
2017-01-03 12:05:00,30.33,30.34,30.31,30.34,11004.0,23.3331,23.3408,23.3178,23.3408,11004.0
2017-01-03 12:10:00,30.35,30.35,30.34,30.34,3708.0,23.3485,23.3485,23.3408,23.3408,3708.0
2017-01-03 12:15:00,30.34,30.35,30.33,30.33,11133.0,23.3408,23.3485,23.3331,23.3331,11133.0
2017-01-03 12:20:00,30.34,30.34,30.32,30.33,20465.0,23.3408,23.3408,23.3254,23.3331,20465.0
2017-01-03 12:25:00,30.34,30.35,30.33,30.33,8053.0,23.3408,23.3485,23.3331,23.3331,8053.0
2017-01-03 12:30:00,30.33,30.34,30.32,30.34,11978.0,23.3331,23.3408,23.3254,23.3408,11978.0
2017-01-03 12:35:00,30.34,30.35,30.33,30.34,17457.0,23.3408,23.3485,23.3331,23.3408,17457.0
2017-01-03 12:40:00,30.33,30.34,30.32,30.32,8941.0,23.3331,23.3408,23.3254,23.3254,8941.0
2017-01-03 12:45:00,30.31,30.33,30.31,30.33,3877.0,23.3178,23.3331,23.3178,23.3331,3877.0
2017-01-03 12:50:00,30.33,30.34,30.3,30.32,5386.0,23.3331,23.3408,23.3101,23.3254,5386.0
2017-01-03 12:55:00,30.32,30.34,30.32,30.33,5180.0,23.3254,23.3408,23.3254,23.3331,5180.0
2017-01-03 13:00:00,30.33,30.33,30.32,30.33,10709.0,23.3331,23.3331,23.3254,23.3331,10709.0
2017-01-03 13:05:00,30.33,30.33,30.32,30.33,2529.0,23.3331,23.3331,23.3254,23.3331,2529.0
2017-01-03 13:10:00,30.32,30.34,30.32,30.34,8407.0,23.3254,23.3408,23.3254,23.3408,8407.0
2017-01-03 13:15:00,30.34,30.34,30.33,30.34,4799.0,23.3408,23.3408,23.3331,23.3408,4799.0
2017-01-03 13:20:00,30.34,30.36,30.33,30.36,7168.0,23.3408,23.3562,23.3331,23.3562,7168.0
2017-01-03 13:25:00,30.36,30.36,30.36,30.36,3735.0,23.3562,23.3562,23.3562,23.3562,3735.0
2017-01-03 13:30:00,30.36,30.36,30.34,30.34,4655.0,23.3562,23.3562,23.3408,23.3408,4655.0
2017-01-03 13:35:00,30.33,30.33,30.32,30.32,10230.0,23.3331,23.3331,23.3254,23.3254,10230.0
2017-01-03 13:40:00,30.31,30.32,30.3,30.31,16778.0,23.3178,23.3254,23.3101,23.3178,16778.0
2017-01-03 13:45:00,30.32,30.33,30.3,30.3,9355.0,23.3254,23.3331,23.3101,23.3101,9355.0
2017-01-03 13:50:00,30.31,30.32,30.29,30.29,3858.0,23.3178,23.3254,23.3024,23.3024,3858.0
2017-01-03 13:55:00,30.3,30.3,30.28,30.28,2643.0,23.3101,23.3101,23.2947,23.2947,2643.0
2017-01-03 14:00:00,30.29,30.31,30.29,30.31,4918.0,23.3024,23.3178,23.3024,23.3178,4918.0
2017-01-03 14:05:00,30.31,30.32,30.29,30.29,2705.0,23.3178,23.3254,23.3024,23.3024,2705.0
2017-01-03 14:10:00,30.29,30.29,30.28,30.28,2529.0,23.3024,23.3024,23.2947,23.2947,2529.0
2017-01-03 14:15:00,30.28,30.32,30.28,30.28,8685.0,23.2947,23.3254,23.2947,23.2947,8685.0
2017-01-03 14:20:00,30.28,30.29,30.28,30.28,2857.0,23.2947,23.3024,23.2947,23.2947,2857.0
2017-01-03 14:25:00,30.29,30.29,30.27,30.27,5012.0,23.3024,23.3024,23.287,23.287,5012.0
2017-01-03 14:30:00,30.26,30.28,30.26,30.26,12502.0,23.2793,23.2947,23.2793,23.2793,12502.0
2017-01-03 14:35:00,30.26,30.26,30.26,30.26,10305.0,23.2793,23.2793,23.2793,23.2793,10305.0
2017-01-03 14:40:00,30.25,30.27,30.25,30.27,5801.0,23.2716,23.287,23.2716,23.287,5801.0
2017-01-03 14:45:00,30.27,30.27,30.25,30.26,2616.0,23.287,23.287,23.2716,23.2793,2616.0
2017-01-03 14:50:00,30.27,30.27,30.26,30.27,10156.0,23.287,23.287,23.2793,23.287,10156.0
2017-01-03 14:55:00,30.28,30.28,30.27,30.27,3189.0,23.2947,23.2947,23.287,23.287,3189.0
2017-01-03 15:00:00,30.28,30.33,30.28,30.33,14991.0,23.2947,23.3331,23.2947,23.3331,14991.0
2017-01-03 15:05:00,30.33,30.34,30.33,30.33,25624.0,23.3331,23.3408,23.3331,23.3331,25624.0
2017-01-03 15:10:00,30.33,30.36,30.33,30.36,12514.0,23.3331,23.3562,23.3331,23.3562,12514.0
2017-01-03 15:15:00,30.36,30.37,30.35,30.36,11469.0,23.3562,23.3639,23.3485,23.3562,11469.0
2017-01-03 15:20:00,30.36,30.36,30.33,30.33,18420.0,23.3562,23.3562,23.3331,23.3331,18420.0
2017-01-03 15:25:00,30.33,30.35,30.33,30.34,3199.0,23.3331,23.3485,23.3331,23.3408,3199.0
2017-01-03 15:30:00,30.34,30.36,30.33,30.36,5614.0,23.3408,23.3562,23.3331,23.3562,5614.0
2017-01-03 15:35:00,30.35,30.39,30.35,30.39,21371.0,23.3485,23.3793,23.3485,23.3793,21371.0
2017-01-03 15:40:00,30.4,30.43,30.4,30.43,34621.0,23.387,23.4101,23.387,23.4101,34621.0
2017-01-03 15:45:00,30.43,30.48,30.43,30.47,31455.0,23.4101,23.4485,23.4101,23.4408,31455.0
2017-01-03 15:50:00,30.47,30.51,30.47,30.5,57542.0,23.4408,23.4716,23.4408,23.4639,57542.0
2017-01-03 15:55:00,30.5,30.53,30.49,30.53,73378.0,23.4639,23.487,23.4562,23.487,73378.0
2017-01-04 09:30:00,30.24,30.39,30.02,30.36,133448.0,23.4648,23.5812,23.2941,23.558,133448.0
2017-01-04 09:35:00,30.37,30.41,30.28,30.28,56712.0,23.5657,23.5968,23.4959,23.4959,56712.0
2017-01-04 09:40:00,30.27,30.3,30.23,30.24,23050.0,23.4881,23.5114,23.4571,23.4648,23050.0
2017-01-04 09:45:00,30.25,30.29,30.24,30.24,29054.0,23.4726,23.5036,23.4648,23.4648,29054.0
2017-01-04 09:50:00,30.25,30.27,30.25,30.26,14443.0,23.4726,23.4881,23.4726,23.4804,14443.0
2017-01-04 09:55:00,30.27,30.27,30.23,30.23,12634.0,23.4881,23.4881,23.4571,23.4571,12634.0
2017-01-04 10:00:00,30.22,30.26,30.22,30.26,7832.0,23.4493,23.4804,23.4493,23.4804,7832.0
2017-01-04 10:05:00,30.26,30.27,30.23,30.26,9087.0,23.4804,23.4881,23.4571,23.4804,9087.0
2017-01-04 10:10:00,30.26,30.26,30.25,30.25,7400.0,23.4804,23.4804,23.4726,23.4726,7400.0
2017-01-04 10:15:00,30.25,30.25,30.2,30.22,9528.0,23.4726,23.4726,23.4338,23.4493,9528.0
2017-01-04 10:20:00,30.23,30.25,30.23,30.25,9992.0,23.4571,23.4726,23.4571,23.4726,9992.0
2017-01-04 10:25:00,30.25,30.26,30.24,30.24,9414.0,23.4726,23.4804,23.4648,23.4648,9414.0
2017-01-04 10:30:00,30.24,30.25,30.24,30.25,1300.0,23.4648,23.4726,23.4648,23.4726,1300.0
2017-01-04 10:35:00,30.25,30.26,30.25,30.26,5550.0,23.4726,23.4804,23.4726,23.4804,5550.0
2017-01-04 10:40:00,30.26,30.28,30.26,30.28,2692.0,23.4804,23.4959,23.4804,23.4959,2692.0
2017-01-04 10:45:00,30.29,30.38,30.29,30.34,32603.0,23.5036,23.5735,23.5036,23.5424,32603.0
2017-01-04 10:50:00,30.34,30.36,30.33,30.35,18810.0,23.5424,23.558,23.5347,23.5502,18810.0
2017-01-04 10:55:00,30.35,30.4,30.35,30.38,30746.0,23.5502,23.589,23.5502,23.5735,30746.0
2017-01-04 11:00:00,30.38,30.4,30.36,30.38,24214.0,23.5735,23.589,23.558,23.5735,24214.0
2017-01-04 11:05:00,30.38,30.4,30.36,30.4,10426.0,23.5735,23.589,23.558,23.589,10426.0
2017-01-04 11:10:00,30.4,30.4,30.36,30.36,13120.0,23.589,23.589,23.558,23.558,13120.0
2017-01-04 11:15:00,30.36,30.37,30.33,30.33,21487.0,23.558,23.5657,23.5347,23.5347,21487.0
2017-01-04 11:20:00,30.33,30.33,30.28,30.29,21410.0,23.5347,23.5347,23.4959,23.5036,21410.0
2017-01-04 11:25:00,30.29,30.31,30.29,30.31,18987.0,23.5036,23.5192,23.5036,23.5192,18987.0
2017-01-04 11:30:00,30.31,30.32,30.3,30.3,14004.0,23.5192,23.5269,23.5114,23.5114,14004.0
2017-01-04 11:35:00,30.3,30.32,30.29,30.29,15175.0,23.5114,23.5269,23.5036,23.5036,15175.0
2017-01-04 11:40:00,30.29,30.29,30.25,30.26,30809.0,23.5036,23.5036,23.4726,23.4804,30809.0
2017-01-04 11:45:00,30.27,30.28,30.26,30.26,8916.0,23.4881,23.4959,23.4804,23.4804,8916.0
2017-01-04 11:50:00,30.26,30.26,30.25,30.25,6494.0,23.4804,23.4804,23.4726,23.4726,6494.0
2017-01-04 11:55:00,30.25,30.26,30.25,30.25,5941.0,23.4726,23.4804,23.4726,23.4726,5941.0
2017-01-04 12:00:00,30.25,30.25,30.25,30.25,2100.0,23.4726,23.4726,23.4726,23.4726,2100.0
2017-01-04 12:05:00,30.25,30.27,30.25,30.27,20967.0,23.4726,23.4881,23.4726,23.4881,20967.0
2017-01-04 12:10:00,30.27,30.27,30.24,30.25,5644.0,23.4881,23.4881,23.4648,23.4726,5644.0
2017-01-04 12:15:00,30.25,30.25,30.22,30.22,6713.0,23.4726,23.4726,23.4493,23.4493,6713.0
2017-01-04 12:20:00,30.23,30.23,30.21,30.23,14386.0,23.4571,23.4571,23.4416,23.4571,14386.0
2017-01-04 12:25:00,30.24,30.24,30.2,30.21,16600.0,23.4648,23.4648,23.4338,23.4416,16600.0
2017-01-04 12:30:00,30.21,30.23,30.21,30.22,7588.0,23.4416,23.4571,23.4416,23.4493,7588.0
2017-01-04 12:35:00,30.22,30.22,30.2,30.22,3794.0,23.4493,23.4493,23.4338,23.4493,3794.0
2017-01-04 12:40:00,30.22,30.23,30.22,30.23,2820.0,23.4493,23.4571,23.4493,23.4571,2820.0
2017-01-04 12:45:00,30.23,30.24,30.23,30.24,1920.0,23.4571,23.4648,23.4571,23.4648,1920.0
2017-01-04 12:50:00,30.24,30.24,30.23,30.23,3700.0,23.4648,23.4648,23.4571,23.4571,3700.0
2017-01-04 12:55:00,30.23,30.23,30.23,30.23,4337.0,23.4571,23.4571,23.4571,23.4571,4337.0
2017-01-04 13:00:00,30.23,30.24,30.21,30.21,5900.0,23.4571,23.4648,23.4416,23.4416,5900.0
2017-01-04 13:05:00,30.21,30.22,30.19,30.22,13689.0,23.4416,23.4493,23.4261,23.4493,13689.0
2017-01-04 13:10:00,30.23,30.24,30.22,30.23,7561.0,23.4571,23.4648,23.4493,23.4571,7561.0
2017-01-04 13:15:00,30.22,30.22,30.21,30.21,5100.0,23.4493,23.4493,23.4416,23.4416,5100.0
2017-01-04 13:20:00,30.2,30.22,30.2,30.21,22058.0,23.4338,23.4493,23.4338,23.4416,22058.0
2017-01-04 13:25:00,30.2,30.2,30.19,30.19,3784.0,23.4338,23.4338,23.4261,23.4261,3784.0
2017-01-04 13:30:00,30.2,30.2,30.17,30.18,18683.0,23.4338,23.4338,23.4105,23.4183,18683.0
2017-01-04 13:35:00,30.18,30.18,30.17,30.18,7329.0,23.4183,23.4183,23.4105,23.4183,7329.0
2017-01-04 13:40:00,30.18,30.18,30.17,30.17,3858.0,23.4183,23.4183,23.4105,23.4105,3858.0
2017-01-04 13:45:00,30.17,30.17,30.14,30.15,38206.0,23.4105,23.4105,23.3873,23.395,38206.0
2017-01-04 13:50:00,30.14,30.15,30.13,30.14,14621.0,23.3873,23.395,23.3795,23.3873,14621.0
2017-01-04 13:55:00,30.15,30.15,30.14,30.14,3612.0,23.395,23.395,23.3873,23.3873,3612.0
2017-01-04 14:00:00,30.15,30.15,30.12,30.12,23781.0,23.395,23.395,23.3717,23.3717,23781.0
2017-01-04 14:05:00,30.13,30.14,30.12,30.13,6037.0,23.3795,23.3873,23.3717,23.3795,6037.0
2017-01-04 14:10:00,30.13,30.15,30.13,30.15,24777.0,23.3795,23.395,23.3795,23.395,24777.0
2017-01-04 14:15:00,30.15,30.17,30.15,30.17,18346.0,23.395,23.4105,23.395,23.4105,18346.0
2017-01-04 14:20:00,30.17,30.18,30.16,30.16,16652.0,23.4105,23.4183,23.4028,23.4028,16652.0
2017-01-04 14:25:00,30.15,30.15,30.14,30.15,20392.0,23.395,23.395,23.3873,23.395,20392.0
2017-01-04 14:30:00,30.15,30.17,30.15,30.17,10945.0,23.395,23.4105,23.395,23.4105,10945.0
2017-01-04 14:35:00,30.17,30.17,30.15,30.15,26918.0,23.4105,23.4105,23.395,23.395,26918.0
2017-01-04 14:40:00,30.15,30.15,30.13,30.13,4764.0,23.395,23.395,23.3795,23.3795,4764.0
2017-01-04 14:45:00,30.13,30.13,30.1,30.11,14774.0,23.3795,23.3795,23.3562,23.364,14774.0
2017-01-04 14:50:00,30.1,30.15,30.1,30.13,24077.0,23.3562,23.395,23.3562,23.3795,24077.0
2017-01-04 14:55:00,30.13,30.13,30.11,30.13,28919.0,23.3795,23.3795,23.364,23.3795,28919.0
2017-01-04 15:00:00,30.14,30.14,30.14,30.14,2000.0,23.3873,23.3873,23.3873,23.3873,2000.0
2017-01-04 15:05:00,30.14,30.14,30.13,30.13,1200.0,23.3873,23.3873,23.3795,23.3795,1200.0
2017-01-04 15:10:00,30.14,30.14,30.13,30.14,1817.0,23.3873,23.3873,23.3795,23.3873,1817.0
2017-01-04 15:15:00,30.13,30.14,30.11,30.11,22479.0,23.3795,23.3873,23.364,23.364,22479.0
2017-01-04 15:20:00,30.11,30.12,30.1,30.11,67250.0,23.364,23.3717,23.3562,23.364,67250.0
2017-01-04 15:25:00,30.11,30.13,30.11,30.13,14910.0,23.364,23.3795,23.364,23.3795,14910.0
2017-01-04 15:30:00,30.13,30.15,30.12,30.15,17663.0,23.3795,23.395,23.3717,23.395,17663.0
2017-01-04 15:35:00,30.15,30.16,30.15,30.15,27576.0,23.395,23.4028,23.395,23.395,27576.0
2017-01-04 15:40:00,30.15,30.15,30.15,30.15,1000.0,23.395,23.395,23.395,23.395,1000.0
2017-01-04 15:45:00,30.15,30.15,30.1,30.1,24066.0,23.395,23.395,23.3562,23.3562,24066.0
2017-01-04 15:50:00,30.11,30.12,30.1,30.1,20749.0,23.364,23.3717,23.3562,23.3562,20749.0
2017-01-04 15:55:00,30.1,30.1,30.07,30.1,68657.0,23.3562,23.3562,23.3329,23.3562,68657.0
2017-01-05 09:30:00,30.09,30.35,30.08,30.32,82831.0,23.3485,23.5502,23.3407,23.5269,82831.0
2017-01-05 09:35:00,30.31,30.35,30.27,30.27,55223.0,23.5192,23.5502,23.4881,23.4881,55223.0
2017-01-05 09:40:00,30.28,30.29,30.24,30.26,26025.0,23.4959,23.5036,23.4648,23.4804,26025.0
2017-01-05 09:45:00,30.26,30.28,30.26,30.28,12285.0,23.4804,23.4959,23.4804,23.4959,12285.0
2017-01-05 09:50:00,30.27,30.33,30.26,30.32,37073.0,23.4881,23.5347,23.4804,23.5269,37073.0
2017-01-05 09:55:00,30.31,30.35,30.3,30.32,31651.0,23.5192,23.5502,23.5114,23.5269,31651.0
2017-01-05 10:00:00,30.32,30.32,30.26,30.26,19941.0,23.5269,23.5269,23.4804,23.4804,19941.0
2017-01-05 10:05:00,30.27,30.3,30.27,30.29,23911.0,23.4881,23.5114,23.4881,23.5036,23911.0
2017-01-05 10:10:00,30.3,30.31,30.3,30.31,5172.0,23.5114,23.5192,23.5114,23.5192,5172.0
2017-01-05 10:15:00,30.31,30.33,30.3,30.3,13913.0,23.5192,23.5347,23.5114,23.5114,13913.0
2017-01-05 10:20:00,30.3,30.3,30.28,30.28,4768.0,23.5114,23.5114,23.4959,23.4959,4768.0
2017-01-05 10:25:00,30.3,30.31,30.3,30.3,6882.0,23.5114,23.5192,23.5114,23.5114,6882.0
2017-01-05 10:30:00,30.31,30.31,30.26,30.27,8922.0,23.5192,23.5192,23.4804,23.4881,8922.0
2017-01-05 10:35:00,30.27,30.28,30.25,30.26,7598.0,23.4881,23.4959,23.4726,23.4804,7598.0
2017-01-05 10:40:00,30.26,30.26,30.24,30.24,6580.0,23.4804,23.4804,23.4648,23.4648,6580.0
2017-01-05 10:45:00,30.23,30.23,30.18,30.18,14894.0,23.4571,23.4571,23.4183,23.4183,14894.0
2017-01-05 10:50:00,30.17,30.18,30.17,30.17,22068.0,23.4105,23.4183,23.4105,23.4105,22068.0
2017-01-05 10:55:00,30.17,30.21,30.17,30.2,11594.0,23.4105,23.4416,23.4105,23.4338,11594.0
2017-01-05 11:00:00,30.2,30.22,30.19,30.19,6131.0,23.4338,23.4493,23.4261,23.4261,6131.0
2017-01-05 11:05:00,30.18,30.18,30.11,30.12,20407.0,23.4183,23.4183,23.364,23.3717,20407.0
2017-01-05 11:10:00,30.12,30.13,30.11,30.12,7100.0,23.3717,23.3795,23.364,23.3717,7100.0
2017-01-05 11:15:00,30.13,30.14,30.13,30.14,9600.0,23.3795,23.3873,23.3795,23.3873,9600.0
2017-01-05 11:20:00,30.15,30.15,30.13,30.14,8950.0,23.395,23.395,23.3795,23.3873,8950.0
2017-01-05 11:25:00,30.15,30.16,30.14,30.15,18244.0,23.395,23.4028,23.3873,23.395,18244.0
2017-01-05 11:30:00,30.16,30.16,30.13,30.13,4100.0,23.4028,23.4028,23.3795,23.3795,4100.0
2017-01-05 11:35:00,30.13,30.13,30.1,30.1,41557.0,23.3795,23.3795,23.3562,23.3562,41557.0
2017-01-05 11:40:00,30.1,30.13,30.09,30.13,76255.0,23.3562,23.3795,23.3485,23.3795,76255.0
2017-01-05 11:45:00,30.12,30.17,30.11,30.17,50561.0,23.3717,23.4105,23.364,23.4105,50561.0
2017-01-05 11:50:00,30.17,30.18,30.15,30.17,41366.0,23.4105,23.4183,23.395,23.4105,41366.0
2017-01-05 11:55:00,30.17,30.23,30.17,30.22,57458.0,23.4105,23.4571,23.4105,23.4493,57458.0
2017-01-05 12:00:00,30.23,30.23,30.18,30.19,52945.0,23.4571,23.4571,23.4183,23.4261,52945.0
2017-01-05 12:05:00,30.19,30.19,30.17,30.17,23998.0,23.4261,23.4261,23.4105,23.4105,23998.0
2017-01-05 12:10:00,30.17,30.18,30.17,30.18,4100.0,23.4105,23.4183,23.4105,23.4183,4100.0
2017-01-05 12:15:00,30.19,30.22,30.19,30.2,14054.0,23.4261,23.4493,23.4261,23.4338,14054.0
2017-01-05 12:20:00,30.2,30.23,30.2,30.22,10888.0,23.4338,23.4571,23.4338,23.4493,10888.0
2017-01-05 12:25:00,30.23,30.24,30.23,30.24,3339.0,23.4571,23.4648,23.4571,23.4648,3339.0
2017-01-05 12:30:00,30.23,30.23,30.2,30.2,7800.0,23.4571,23.4571,23.4338,23.4338,7800.0
2017-01-05 12:35:00,30.21,30.22,30.2,30.22,11758.0,23.4416,23.4493,23.4338,23.4493,11758.0
2017-01-05 12:40:00,30.22,30.23,30.2,30.21,10944.0,23.4493,23.4571,23.4338,23.4416,10944.0
2017-01-05 12:45:00,30.21,30.22,30.2,30.22,4655.0,23.4416,23.4493,23.4338,23.4493,4655.0
2017-01-05 12:50:00,30.22,30.25,30.22,30.25,18528.0,23.4493,23.4726,23.4493,23.4726,18528.0
2017-01-05 12:55:00,30.24,30.25,30.24,30.24,9894.0,23.4648,23.4726,23.4648,23.4648,9894.0
2017-01-05 13:00:00,30.24,30.24,30.22,30.22,3348.0,23.4648,23.4648,23.4493,23.4493,3348.0
2017-01-05 13:05:00,30.22,30.25,30.22,30.25,7460.0,23.4493,23.4726,23.4493,23.4726,7460.0
2017-01-05 13:10:00,30.25,30.25,30.24,30.25,14648.0,23.4726,23.4726,23.4648,23.4726,14648.0
2017-01-05 13:15:00,30.25,30.26,30.24,30.24,12266.0,23.4726,23.4804,23.4648,23.4648,12266.0
2017-01-05 13:20:00,30.24,30.24,30.22,30.23,13319.0,23.4648,23.4648,23.4493,23.4571,13319.0
2017-01-05 13:25:00,30.23,30.25,30.23,30.24,9533.0,23.4571,23.4726,23.4571,23.4648,9533.0
2017-01-05 13:30:00,30.24,30.24,30.23,30.23,4700.0,23.4648,23.4648,23.4571,23.4571,4700.0
2017-01-05 13:35:00,30.23,30.25,30.23,30.24,5828.0,23.4571,23.4726,23.4571,23.4648,5828.0
2017-01-05 13:40:00,30.24,30.24,30.24,30.24,500.0,23.4648,23.4648,23.4648,23.4648,500.0
2017-01-05 13:45:00,30.24,30.24,30.24,30.24,1600.0,23.4648,23.4648,23.4648,23.4648,1600.0
2017-01-05 13:50:00,30.24,30.24,30.23,30.24,32369.0,23.4648,23.4648,23.4571,23.4648,32369.0
2017-01-05 13:55:00,30.24,30.25,30.22,30.22,9787.0,23.4648,23.4726,23.4493,23.4493,9787.0
2017-01-05 14:00:00,30.22,30.23,30.22,30.22,4254.0,23.4493,23.4571,23.4493,23.4493,4254.0
2017-01-05 14:05:00,30.22,30.23,30.22,30.23,5450.0,23.4493,23.4571,23.4493,23.4571,5450.0
2017-01-05 14:10:00,30.23,30.23,30.23,30.23,900.0,23.4571,23.4571,23.4571,23.4571,900.0
2017-01-05 14:15:00,30.23,30.24,30.2,30.21,14935.0,23.4571,23.4648,23.4338,23.4416,14935.0
2017-01-05 14:20:00,30.21,30.22,30.2,30.22,5740.0,23.4416,23.4493,23.4338,23.4493,5740.0
2017-01-05 14:25:00,30.22,30.22,30.22,30.22,4519.0,23.4493,23.4493,23.4493,23.4493,4519.0
2017-01-05 14:30:00,30.22,30.22,30.2,30.2,11057.0,23.4493,23.4493,23.4338,23.4338,11057.0
2017-01-05 14:35:00,30.2,30.21,30.2,30.2,2100.0,23.4338,23.4416,23.4338,23.4338,2100.0
2017-01-05 14:40:00,30.2,30.2,30.18,30.18,15878.0,23.4338,23.4338,23.4183,23.4183,15878.0
2017-01-05 14:45:00,30.18,30.18,30.17,30.18,7796.0,23.4183,23.4183,23.4105,23.4183,7796.0
2017-01-05 14:50:00,30.17,30.17,30.17,30.17,1500.0,23.4105,23.4105,23.4105,23.4105,1500.0
2017-01-05 14:55:00,30.17,30.17,30.16,30.16,9272.0,23.4105,23.4105,23.4028,23.4028,9272.0
2017-01-05 15:00:00,30.16,30.17,30.16,30.17,7089.0,23.4028,23.4105,23.4028,23.4105,7089.0
2017-01-05 15:05:00,30.17,30.17,30.17,30.17,2648.0,23.4105,23.4105,23.4105,23.4105,2648.0
2017-01-05 15:10:00,30.17,30.17,30.17,30.17,1385.0,23.4105,23.4105,23.4105,23.4105,1385.0
2017-01-05 15:15:00,30.17,30.17,30.16,30.16,7639.0,23.4105,23.4105,23.4028,23.4028,7639.0
2017-01-05 15:20:00,30.15,30.17,30.15,30.17,19722.0,23.395,23.4105,23.395,23.4105,19722.0
2017-01-05 15:25:00,30.17,30.19,30.17,30.19,7308.0,23.4105,23.4261,23.4105,23.4261,7308.0
2017-01-05 15:30:00,30.19,30.19,30.19,30.19,12449.0,23.4261,23.4261,23.4261,23.4261,12449.0
2017-01-05 15:35:00,30.18,30.19,30.17,30.17,6141.0,23.4183,23.4261,23.4105,23.4105,6141.0
2017-01-05 15:40:00,30.17,30.18,30.17,30.18,10597.0,23.4105,23.4183,23.4105,23.4183,10597.0
2017-01-05 15:45:00,30.18,30.2,30.18,30.2,6539.0,23.4183,23.4338,23.4183,23.4338,6539.0
2017-01-05 15:50:00,30.2,30.2,30.18,30.19,37342.0,23.4338,23.4338,23.4183,23.4261,37342.0
2017-01-05 15:55:00,30.19,30.19,30.17,30.17,50850.0,23.4261,23.4261,23.4105,23.4105,50850.0
2017-01-06 09:30:00,30.14,30.21,30.08,30.11,45344.0,23.3873,23.4416,23.3407,23.364,45344.0
2017-01-06 09:35:00,30.1,30.14,30.04,30.11,38633.0,23.3562,23.3873,23.3097,23.364,38633.0
2017-01-06 09:40:00,30.11,30.16,30.09,30.12,21064.0,23.364,23.4028,23.3485,23.3717,21064.0
2017-01-06 09:45:00,30.11,30.12,30.04,30.06,35402.0,23.364,23.3717,23.3097,23.3252,35402.0
2017-01-06 09:50:00,30.07,30.1,30.06,30.06,13294.0,23.3329,23.3562,23.3252,23.3252,13294.0
2017-01-06 09:55:00,30.06,30.16,30.06,30.16,13963.0,23.3252,23.4028,23.3252,23.4028,13963.0
2017-01-06 10:00:00,30.16,30.16,30.11,30.12,13412.0,23.4028,23.4028,23.364,23.3717,13412.0
2017-01-06 10:05:00,30.13,30.18,30.13,30.18,9933.0,23.3795,23.4183,23.3795,23.4183,9933.0
2017-01-06 10:10:00,30.17,30.18,30.15,30.15,8244.0,23.4105,23.4183,23.395,23.395,8244.0
2017-01-06 10:15:00,30.15,30.17,30.15,30.15,7629.0,23.395,23.4105,23.395,23.395,7629.0
2017-01-06 10:20:00,30.15,30.16,30.13,30.16,27219.0,23.395,23.4028,23.3795,23.4028,27219.0
2017-01-06 10:25:00,30.15,30.16,30.13,30.16,11660.0,23.395,23.4028,23.3795,23.4028,11660.0
2017-01-06 10:30:00,30.15,30.15,30.11,30.11,5463.0,23.395,23.395,23.364,23.364,5463.0
2017-01-06 10:35:00,30.11,30.11,30.1,30.1,3900.0,23.364,23.364,23.3562,23.3562,3900.0
2017-01-06 10:40:00,30.1,30.11,30.08,30.11,33985.0,23.3562,23.364,23.3407,23.364,33985.0
2017-01-06 10:45:00,30.11,30.16,30.11,30.16,12210.0,23.364,23.4028,23.364,23.4028,12210.0
2017-01-06 10:50:00,30.16,30.16,30.13,30.16,50683.0,23.4028,23.4028,23.3795,23.4028,50683.0
2017-01-06 10:55:00,30.16,30.17,30.14,30.14,19457.0,23.4028,23.4105,23.3873,23.3873,19457.0
2017-01-06 11:00:00,30.14,30.15,30.14,30.15,2648.0,23.3873,23.395,23.3873,23.395,2648.0
2017-01-06 11:05:00,30.15,30.15,30.13,30.13,7200.0,23.395,23.395,23.3795,23.3795,7200.0
2017-01-06 11:10:00,30.13,30.13,30.09,30.13,20242.0,23.3795,23.3795,23.3485,23.3795,20242.0
2017-01-06 11:15:00,30.13,30.13,30.11,30.11,26313.0,23.3795,23.3795,23.364,23.364,26313.0
2017-01-06 11:20:00,30.11,30.14,30.11,30.14,2400.0,23.364,23.3873,23.364,23.3873,2400.0
2017-01-06 11:25:00,30.15,30.18,30.15,30.18,4499.0,23.395,23.4183,23.395,23.4183,4499.0
2017-01-06 11:30:00,30.18,30.18,30.16,30.16,2100.0,23.4183,23.4183,23.4028,23.4028,2100.0
2017-01-06 11:35:00,30.16,30.17,30.15,30.17,4760.0,23.4028,23.4105,23.395,23.4105,4760.0
2017-01-06 11:40:00,30.18,30.2,30.18,30.2,3900.0,23.4183,23.4338,23.4183,23.4338,3900.0
2017-01-06 11:45:00,30.21,30.23,30.2,30.23,5344.0,23.4416,23.4571,23.4338,23.4571,5344.0
2017-01-06 11:50:00,30.23,30.23,30.22,30.22,2500.0,23.4571,23.4571,23.4493,23.4493,2500.0
2017-01-06 11:55:00,30.22,30.23,30.22,30.23,3111.0,23.4493,23.4571,23.4493,23.4571,3111.0
2017-01-06 12:00:00,30.22,30.23,30.22,30.22,3500.0,23.4493,23.4571,23.4493,23.4493,3500.0
2017-01-06 12:05:00,30.22,30.22,30.22,30.22,549.0,23.4493,23.4493,23.4493,23.4493,549.0
2017-01-06 12:10:00,30.22,30.23,30.22,30.23,1700.0,23.4493,23.4571,23.4493,23.4571,1700.0
2017-01-06 12:15:00,30.23,30.27,30.23,30.27,7251.0,23.4571,23.4881,23.4571,23.4881,7251.0
2017-01-06 12:20:00,30.27,30.3,30.27,30.3,10601.0,23.4881,23.5114,23.4881,23.5114,10601.0
2017-01-06 12:25:00,30.3,30.3,30.27,30.27,14145.0,23.5114,23.5114,23.4881,23.4881,14145.0
2017-01-06 12:30:00,30.27,30.28,30.26,30.28,6167.0,23.4881,23.4959,23.4804,23.4959,6167.0
2017-01-06 12:35:00,30.27,30.28,30.26,30.26,4700.0,23.4881,23.4959,23.4804,23.4804,4700.0
2017-01-06 12:40:00,30.26,30.28,30.26,30.28,500.0,23.4804,23.4959,23.4804,23.4959,500.0
2017-01-06 12:45:00,30.28,30.28,30.28,30.28,2300.0,23.4959,23.4959,23.4959,23.4959,2300.0
2017-01-06 12:50:00,30.28,30.28,30.26,30.27,4240.0,23.4959,23.4959,23.4804,23.4881,4240.0
2017-01-06 12:55:00,30.26,30.28,30.26,30.28,7477.0,23.4804,23.4959,23.4804,23.4959,7477.0
2017-01-06 13:00:00,30.28,30.29,30.28,30.29,962.0,23.4959,23.5036,23.4959,23.5036,962.0
2017-01-06 13:05:00,30.29,30.3,30.28,30.28,9095.0,23.5036,23.5114,23.4959,23.4959,9095.0
2017-01-06 13:10:00,30.28,30.31,30.28,30.3,16159.0,23.4959,23.5192,23.4959,23.5114,16159.0
2017-01-06 13:15:00,30.3,30.31,30.3,30.31,2020.0,23.5114,23.5192,23.5114,23.5192,2020.0
2017-01-06 13:20:00,30.31,30.32,30.31,30.31,5669.0,23.5192,23.5269,23.5192,23.5192,5669.0
2017-01-06 13:25:00,30.3,30.3,30.28,30.29,6682.0,23.5114,23.5114,23.4959,23.5036,6682.0
2017-01-06 13:30:00,30.29,30.32,30.29,30.32,20708.0,23.5036,23.5269,23.5036,23.5269,20708.0
2017-01-06 13:35:00,30.33,30.33,30.33,30.33,1561.0,23.5347,23.5347,23.5347,23.5347,1561.0
2017-01-06 13:40:00,30.33,30.35,30.33,30.33,9426.0,23.5347,23.5502,23.5347,23.5347,9426.0
2017-01-06 13:45:00,30.33,30.33,30.31,30.32,4487.0,23.5347,23.5347,23.5192,23.5269,4487.0
2017-01-06 13:50:00,30.32,30.32,30.28,30.28,12418.0,23.5269,23.5269,23.4959,23.4959,12418.0
2017-01-06 13:55:00,30.28,30.3,30.28,30.29,6500.0,23.4959,23.5114,23.4959,23.5036,6500.0
2017-01-06 14:00:00,30.29,30.31,30.29,30.3,8100.0,23.5036,23.5192,23.5036,23.5114,8100.0
2017-01-06 14:05:00,30.29,30.31,30.29,30.31,2831.0,23.5036,23.5192,23.5036,23.5192,2831.0
2017-01-06 14:10:00,30.31,30.32,30.31,30.32,2300.0,23.5192,23.5269,23.5192,23.5269,2300.0
2017-01-06 14:15:00,30.32,30.32,30.31,30.32,1620.0,23.5269,23.5269,23.5192,23.5269,1620.0
2017-01-06 14:20:00,30.31,30.32,30.28,30.28,8945.0,23.5192,23.5269,23.4959,23.4959,8945.0
2017-01-06 14:25:00,30.28,30.28,30.24,30.26,14780.0,23.4959,23.4959,23.4648,23.4804,14780.0
2017-01-06 14:30:00,30.26,30.28,30.26,30.28,3095.0,23.4804,23.4959,23.4804,23.4959,3095.0
2017-01-06 14:35:00,30.27,30.28,30.27,30.27,4420.0,23.4881,23.4959,23.4881,23.4881,4420.0
2017-01-06 14:40:00,30.27,30.27,30.26,30.27,2900.0,23.4881,23.4881,23.4804,23.4881,2900.0
2017-01-06 14:45:00,30.27,30.28,30.26,30.26,9400.0,23.4881,23.4959,23.4804,23.4804,9400.0
2017-01-06 14:50:00,30.26,30.27,30.26,30.27,3219.0,23.4804,23.4881,23.4804,23.4881,3219.0
2017-01-06 14:55:00,30.27,30.27,30.26,30.27,3380.0,23.4881,23.4881,23.4804,23.4881,3380.0
2017-01-06 15:00:00,30.27,30.29,30.27,30.29,21949.0,23.4881,23.5036,23.4881,23.5036,21949.0
2017-01-06 15:05:00,30.28,30.29,30.27,30.28,4988.0,23.4959,23.5036,23.4881,23.4959,4988.0
2017-01-06 15:10:00,30.27,30.28,30.27,30.28,3300.0,23.4881,23.4959,23.4881,23.4959,3300.0
2017-01-06 15:15:00,30.28,30.28,30.26,30.26,4459.0,23.4959,23.4959,23.4804,23.4804,4459.0
2017-01-06 15:20:00,30.26,30.26,30.26,30.26,100.0,23.4804,23.4804,23.4804,23.4804,100.0
2017-01-06 15:25:00,30.26,30.26,30.26,30.26,1100.0,23.4804,23.4804,23.4804,23.4804,1100.0
2017-01-06 15:30:00,30.26,30.27,30.26,30.27,6811.0,23.4804,23.4881,23.4804,23.4881,6811.0
2017-01-06 15:35:00,30.27,30.27,30.26,30.26,13900.0,23.4881,23.4881,23.4804,23.4804,13900.0
2017-01-06 15:40:00,30.26,30.27,30.26,30.26,4827.0,23.4804,23.4881,23.4804,23.4804,4827.0
2017-01-06 15:45:00,30.26,30.26,30.26,30.26,3400.0,23.4804,23.4804,23.4804,23.4804,3400.0
2017-01-06 15:50:00,30.27,30.27,30.24,30.25,57853.0,23.4881,23.4881,23.4648,23.4726,57853.0
2017-01-06 15:55:00,30.25,30.25,30.22,30.24,61268.0,23.4726,23.4726,23.4493,23.4648,61268.0
2017-01-09 09:30:00,30.23,30.23,30.11,30.17,55525.0,23.4571,23.4571,23.364,23.4105,55525.0
2017-01-09 09:35:00,30.15,30.19,30.13,30.18,28788.0,23.395,23.4261,23.3795,23.4183,28788.0
2017-01-09 09:40:00,30.19,30.19,30.1,30.1,21438.0,23.4261,23.4261,23.3562,23.3562,21438.0
2017-01-09 09:45:00,30.09,30.12,30.09,30.11,14663.0,23.3485,23.3717,23.3485,23.364,14663.0
2017-01-09 09:50:00,30.11,30.24,30.11,30.23,21221.0,23.364,23.4648,23.364,23.4571,21221.0
2017-01-09 09:55:00,30.24,30.28,30.23,30.23,12653.0,23.4648,23.4959,23.4571,23.4571,12653.0
2017-01-09 10:00:00,30.24,30.26,30.24,30.25,20647.0,23.4648,23.4804,23.4648,23.4726,20647.0
2017-01-09 10:05:00,30.25,30.25,30.23,30.25,12166.0,23.4726,23.4726,23.4571,23.4726,12166.0
2017-01-09 10:10:00,30.25,30.26,30.24,30.26,6600.0,23.4726,23.4804,23.4648,23.4804,6600.0
2017-01-09 10:15:00,30.26,30.29,30.26,30.29,16654.0,23.4804,23.5036,23.4804,23.5036,16654.0
2017-01-09 10:20:00,30.29,30.3,30.28,30.28,10508.0,23.5036,23.5114,23.4959,23.4959,10508.0
2017-01-09 10:25:00,30.27,30.3,30.25,30.3,4991.0,23.4881,23.5114,23.4726,23.5114,4991.0
2017-01-09 10:30:00,30.29,30.33,30.28,30.33,4636.0,23.5036,23.5347,23.4959,23.5347,4636.0
2017-01-09 10:35:00,30.33,30.33,30.27,30.28,9900.0,23.5347,23.5347,23.4881,23.4959,9900.0
2017-01-09 10:40:00,30.27,30.3,30.27,30.29,2900.0,23.4881,23.5114,23.4881,23.5036,2900.0
2017-01-09 10:45:00,30.28,30.28,30.25,30.27,8933.0,23.4959,23.4959,23.4726,23.4881,8933.0
2017-01-09 10:50:00,30.29,30.32,30.28,30.32,26372.0,23.5036,23.5269,23.4959,23.5269,26372.0
2017-01-09 10:55:00,30.32,30.32,30.3,30.31,16422.0,23.5269,23.5269,23.5114,23.5192,16422.0
2017-01-09 11:00:00,30.3,30.3,30.25,30.25,18472.0,23.5114,23.5114,23.4726,23.4726,18472.0
2017-01-09 11:05:00,30.26,30.28,30.26,30.27,22612.0,23.4804,23.4959,23.4804,23.4881,22612.0
2017-01-09 11:10:00,30.28,30.31,30.27,30.31,29578.0,23.4959,23.5192,23.4881,23.5192,29578.0
2017-01-09 11:15:00,30.31,30.31,30.28,30.3,2239.0,23.5192,23.5192,23.4959,23.5114,2239.0
2017-01-09 11:20:00,30.3,30.31,30.27,30.28,30945.0,23.5114,23.5192,23.4881,23.4959,30945.0
2017-01-09 11:25:00,30.28,30.29,30.28,30.29,1200.0,23.4959,23.5036,23.4959,23.5036,1200.0
2017-01-09 11:30:00,30.29,30.29,30.26,30.28,16561.0,23.5036,23.5036,23.4804,23.4959,16561.0
2017-01-09 11:35:00,30.29,30.29,30.28,30.28,2800.0,23.5036,23.5036,23.4959,23.4959,2800.0
2017-01-09 11:40:00,30.28,30.29,30.27,30.28,7113.0,23.4959,23.5036,23.4881,23.4959,7113.0
2017-01-09 11:45:00,30.29,30.3,30.28,30.29,11154.0,23.5036,23.5114,23.4959,23.5036,11154.0
2017-01-09 11:50:00,30.28,30.28,30.27,30.28,3482.0,23.4959,23.4959,23.4881,23.4959,3482.0
2017-01-09 11:55:00,30.28,30.28,30.26,30.26,5200.0,23.4959,23.4959,23.4804,23.4804,5200.0
2017-01-09 12:00:00,30.26,30.26,30.26,30.26,400.0,23.4804,23.4804,23.4804,23.4804,400.0
2017-01-09 12:05:00,30.26,30.29,30.26,30.29,2400.0,23.4804,23.5036,23.4804,23.5036,2400.0
2017-01-09 12:10:00,30.28,30.28,30.28,30.28,1700.0,23.4959,23.4959,23.4959,23.4959,1700.0
2017-01-09 12:15:00,30.27,30.27,30.24,30.24,6250.0,23.4881,23.4881,23.4648,23.4648,6250.0
2017-01-09 12:20:00,30.24,30.25,30.24,30.25,5500.0,23.4648,23.4726,23.4648,23.4726,5500.0
2017-01-09 12:25:00,30.25,30.27,30.25,30.27,5746.0,23.4726,23.4881,23.4726,23.4881,5746.0
2017-01-09 12:30:00,30.26,30.26,30.23,30.23,6357.0,23.4804,23.4804,23.4571,23.4571,6357.0
2017-01-09 12:35:00,30.23,30.24,30.23,30.23,2019.0,23.4571,23.4648,23.4571,23.4571,2019.0
2017-01-09 12:40:00,30.23,30.25,30.23,30.25,2300.0,23.4571,23.4726,23.4571,23.4726,2300.0
2017-01-09 12:45:00,30.25,30.25,30.25,30.25,2190.0,23.4726,23.4726,23.4726,23.4726,2190.0
2017-01-09 12:50:00,30.25,30.25,30.25,30.25,3061.0,23.4726,23.4726,23.4726,23.4726,3061.0
2017-01-09 12:55:00,30.25,30.25,30.25,30.25,9500.0,23.4726,23.4726,23.4726,23.4726,9500.0
2017-01-09 13:00:00,30.25,30.25,30.23,30.23,4214.0,23.4726,23.4726,23.4571,23.4571,4214.0
2017-01-09 13:05:00,30.23,30.23,30.23,30.23,4600.0,23.4571,23.4571,23.4571,23.4571,4600.0
2017-01-09 13:10:00,30.22,30.22,30.2,30.2,2300.0,23.4493,23.4493,23.4338,23.4338,2300.0
2017-01-09 13:15:00,30.2,30.2,30.2,30.2,700.0,23.4338,23.4338,23.4338,23.4338,700.0
2017-01-09 13:20:00,30.2,30.2,30.18,30.18,2500.0,23.4338,23.4338,23.4183,23.4183,2500.0
2017-01-09 13:25:00,30.18,30.18,30.15,30.18,34340.0,23.4183,23.4183,23.395,23.4183,34340.0
2017-01-09 13:30:00,30.18,30.21,30.18,30.21,29357.0,23.4183,23.4416,23.4183,23.4416,29357.0
2017-01-09 13:35:00,30.21,30.22,30.2,30.21,6600.0,23.4416,23.4493,23.4338,23.4416,6600.0
2017-01-09 13:40:00,30.22,30.22,30.21,30.22,5852.0,23.4493,23.4493,23.4416,23.4493,5852.0
2017-01-09 13:45:00,30.22,30.23,30.22,30.23,2814.0,23.4493,23.4571,23.4493,23.4571,2814.0
2017-01-09 13:50:00,30.23,30.23,30.2,30.2,1400.0,23.4571,23.4571,23.4338,23.4338,1400.0
2017-01-09 13:55:00,30.2,30.21,30.19,30.21,5396.0,23.4338,23.4416,23.4261,23.4416,5396.0
2017-01-09 14:00:00,30.22,30.22,30.22,30.22,900.0,23.4493,23.4493,23.4493,23.4493,900.0
2017-01-09 14:05:00,30.22,30.22,30.22,30.22,647.0,23.4493,23.4493,23.4493,23.4493,647.0
2017-01-09 14:10:00,30.21,30.21,30.17,30.17,3999.0,23.4416,23.4416,23.4105,23.4105,3999.0
2017-01-09 14:15:00,30.18,30.19,30.18,30.19,600.0,23.4183,23.4261,23.4183,23.4261,600.0
2017-01-09 14:20:00,30.19,30.2,30.19,30.19,2600.0,23.4261,23.4338,23.4261,23.4261,2600.0
2017-01-09 14:25:00,30.19,30.23,30.18,30.23,27919.0,23.4261,23.4571,23.4183,23.4571,27919.0
2017-01-09 14:30:00,30.23,30.23,30.19,30.19,11536.0,23.4571,23.4571,23.4261,23.4261,11536.0
2017-01-09 14:35:00,30.19,30.21,30.19,30.2,5400.0,23.4261,23.4416,23.4261,23.4338,5400.0
2017-01-09 14:40:00,30.19,30.22,30.19,30.21,4200.0,23.4261,23.4493,23.4261,23.4416,4200.0
2017-01-09 14:45:00,30.21,30.22,30.2,30.22,5822.0,23.4416,23.4493,23.4338,23.4493,5822.0
2017-01-09 14:50:00,30.22,30.22,30.2,30.21,13300.0,23.4493,23.4493,23.4338,23.4416,13300.0
2017-01-09 14:55:00,30.21,30.21,30.2,30.21,2800.0,23.4416,23.4416,23.4338,23.4416,2800.0
2017-01-09 15:00:00,30.21,30.21,30.19,30.19,6146.0,23.4416,23.4416,23.4261,23.4261,6146.0
2017-01-09 15:05:00,30.19,30.2,30.19,30.2,3620.0,23.4261,23.4338,23.4261,23.4338,3620.0
2017-01-09 15:10:00,30.2,30.23,30.2,30.22,38444.0,23.4338,23.4571,23.4338,23.4493,38444.0
2017-01-09 15:15:00,30.21,30.21,30.19,30.19,8187.0,23.4416,23.4416,23.4261,23.4261,8187.0
2017-01-09 15:20:00,30.2,30.2,30.19,30.19,3600.0,23.4338,23.4338,23.4261,23.4261,3600.0
2017-01-09 15:25:00,30.18,30.23,30.18,30.21,16794.0,23.4183,23.4571,23.4183,23.4416,16794.0
2017-01-09 15:30:00,30.22,30.23,30.21,30.22,21020.0,23.4493,23.4571,23.4416,23.4493,21020.0
2017-01-09 15:35:00,30.21,30.22,30.2,30.2,4901.0,23.4416,23.4493,23.4338,23.4338,4901.0
2017-01-09 15:40:00,30.21,30.25,30.21,30.24,16718.0,23.4416,23.4726,23.4416,23.4648,16718.0
2017-01-09 15:45:00,30.23,30.23,30.2,30.22,20009.0,23.4571,23.4571,23.4338,23.4493,20009.0
2017-01-09 15:50:00,30.22,30.22,30.2,30.21,16042.0,23.4493,23.4493,23.4338,23.4416,16042.0
2017-01-09 15:55:00,30.21,30.22,30.18,30.19,59349.0,23.4416,23.4493,23.4183,23.4261,59349.0
2017-01-10 09:30:00,30.18,30.23,30.11,30.22,38510.0,23.4183,23.4571,23.364,23.4493,38510.0
2017-01-10 09:35:00,30.22,30.24,30.18,30.18,14506.0,23.4493,23.4648,23.4183,23.4183,14506.0
2017-01-10 09:40:00,30.17,30.2,30.17,30.2,6479.0,23.4105,23.4338,23.4105,23.4338,6479.0
2017-01-10 09:45:00,30.2,30.2,30.17,30.17,16089.0,23.4338,23.4338,23.4105,23.4105,16089.0
2017-01-10 09:50:00,30.18,30.21,30.15,30.18,20763.0,23.4183,23.4416,23.395,23.4183,20763.0
2017-01-10 09:55:00,30.18,30.22,30.18,30.22,10703.0,23.4183,23.4493,23.4183,23.4493,10703.0
2017-01-10 10:00:00,30.23,30.28,30.23,30.28,13976.0,23.4571,23.4959,23.4571,23.4959,13976.0
2017-01-10 10:05:00,30.29,30.3,30.28,30.28,9300.0,23.5036,23.5114,23.4959,23.4959,9300.0
2017-01-10 10:10:00,30.28,30.35,30.28,30.35,34500.0,23.4959,23.5502,23.4959,23.5502,34500.0
2017-01-10 10:15:00,30.35,30.39,30.35,30.35,39650.0,23.5502,23.5812,23.5502,23.5502,39650.0
2017-01-10 10:20:00,30.35,30.37,30.35,30.37,19742.0,23.5502,23.5657,23.5502,23.5657,19742.0
2017-01-10 10:25:00,30.38,30.4,30.38,30.39,21737.0,23.5735,23.589,23.5735,23.5812,21737.0
2017-01-10 10:30:00,30.39,30.43,30.39,30.43,31100.0,23.5812,23.6123,23.5812,23.6123,31100.0
2017-01-10 10:35:00,30.43,30.43,30.39,30.39,17434.0,23.6123,23.6123,23.5812,23.5812,17434.0
2017-01-10 10:40:00,30.39,30.4,30.38,30.39,13317.0,23.5812,23.589,23.5735,23.5812,13317.0
2017-01-10 10:45:00,30.39,30.4,30.38,30.4,8831.0,23.5812,23.589,23.5735,23.589,8831.0
2017-01-10 10:50:00,30.4,30.44,30.4,30.43,41265.0,23.589,23.62,23.589,23.6123,41265.0
2017-01-10 10:55:00,30.43,30.43,30.41,30.41,6642.0,23.6123,23.6123,23.5968,23.5968,6642.0
2017-01-10 11:00:00,30.41,30.45,30.41,30.45,5587.0,23.5968,23.6278,23.5968,23.6278,5587.0
2017-01-10 11:05:00,30.46,30.49,30.46,30.49,18692.0,23.6356,23.6588,23.6356,23.6588,18692.0
2017-01-10 11:10:00,30.49,30.5,30.49,30.49,23180.0,23.6588,23.6666,23.6588,23.6588,23180.0
2017-01-10 11:15:00,30.49,30.5,30.49,30.5,13508.0,23.6588,23.6666,23.6588,23.6666,13508.0
2017-01-10 11:20:00,30.5,30.5,30.5,30.5,5736.0,23.6666,23.6666,23.6666,23.6666,5736.0
2017-01-10 11:25:00,30.5,30.5,30.5,30.5,7900.0,23.6666,23.6666,23.6666,23.6666,7900.0
2017-01-10 11:30:00,30.5,30.5,30.49,30.5,10978.0,23.6666,23.6666,23.6588,23.6666,10978.0
2017-01-10 11:35:00,30.5,30.5,30.5,30.5,1300.0,23.6666,23.6666,23.6666,23.6666,1300.0
2017-01-10 11:40:00,30.5,30.54,30.5,30.53,34076.0,23.6666,23.6976,23.6666,23.6899,34076.0
2017-01-10 11:45:00,30.54,30.54,30.53,30.54,6816.0,23.6976,23.6976,23.6899,23.6976,6816.0
2017-01-10 11:50:00,30.53,30.55,30.53,30.53,11725.0,23.6899,23.7054,23.6899,23.6899,11725.0
2017-01-10 11:55:00,30.52,30.52,30.46,30.46,13872.0,23.6821,23.6821,23.6356,23.6356,13872.0
2017-01-10 12:00:00,30.45,30.47,30.45,30.47,5926.0,23.6278,23.6433,23.6278,23.6433,5926.0
2017-01-10 12:05:00,30.47,30.47,30.47,30.47,3590.0,23.6433,23.6433,23.6433,23.6433,3590.0
2017-01-10 12:10:00,30.46,30.46,30.45,30.45,1600.0,23.6356,23.6356,23.6278,23.6278,1600.0
2017-01-10 12:15:00,30.45,30.48,30.45,30.48,1300.0,23.6278,23.6511,23.6278,23.6511,1300.0
2017-01-10 12:20:00,30.48,30.48,30.47,30.47,8740.0,23.6511,23.6511,23.6433,23.6433,8740.0
2017-01-10 12:25:00,30.47,30.48,30.47,30.47,16007.0,23.6433,23.6511,23.6433,23.6433,16007.0
2017-01-10 12:30:00,30.48,30.48,30.48,30.48,1900.0,23.6511,23.6511,23.6511,23.6511,1900.0
2017-01-10 12:35:00,30.49,30.49,30.49,30.49,4900.0,23.6588,23.6588,23.6588,23.6588,4900.0
2017-01-10 12:40:00,30.49,30.49,30.49,30.49,400.0,23.6588,23.6588,23.6588,23.6588,400.0
2017-01-10 12:45:00,30.49,30.49,30.46,30.46,8875.0,23.6588,23.6588,23.6356,23.6356,8875.0
2017-01-10 12:50:00,30.45,30.45,30.45,30.45,300.0,23.6278,23.6278,23.6278,23.6278,300.0
2017-01-10 12:55:00,30.45,30.46,30.45,30.45,12792.0,23.6278,23.6356,23.6278,23.6278,12792.0
2017-01-10 13:00:00,30.44,30.45,30.43,30.43,6055.0,23.62,23.6278,23.6123,23.6123,6055.0
2017-01-10 13:05:00,30.42,30.42,30.4,30.42,14666.0,23.6045,23.6045,23.589,23.6045,14666.0
2017-01-10 13:10:00,30.42,30.42,30.42,30.42,5100.0,23.6045,23.6045,23.6045,23.6045,5100.0
2017-01-10 13:15:00,30.42,30.42,30.41,30.41,4000.0,23.6045,23.6045,23.5968,23.5968,4000.0
2017-01-10 13:20:00,30.41,30.41,30.39,30.4,3200.0,23.5968,23.5968,23.5812,23.589,3200.0
2017-01-10 13:25:00,30.4,30.4,30.4,30.4,0.0,23.589,23.589,23.589,23.589,0.0
2017-01-10 13:30:00,30.41,30.42,30.41,30.42,3701.0,23.5968,23.6045,23.5968,23.6045,3701.0
2017-01-10 13:35:00,30.42,30.44,30.41,30.43,43703.0,23.6045,23.62,23.5968,23.6123,43703.0
2017-01-10 13:40:00,30.43,30.43,30.35,30.35,46844.0,23.6123,23.6123,23.5502,23.5502,46844.0
2017-01-10 13:45:00,30.34,30.36,30.33,30.35,23242.0,23.5424,23.558,23.5347,23.5502,23242.0
2017-01-10 13:50:00,30.35,30.38,30.33,30.37,36526.0,23.5502,23.5735,23.5347,23.5657,36526.0
2017-01-10 13:55:00,30.37,30.39,30.34,30.35,16377.0,23.5657,23.5812,23.5424,23.5502,16377.0
2017-01-10 14:00:00,30.35,30.35,30.32,30.33,40615.0,23.5502,23.5502,23.5269,23.5347,40615.0
2017-01-10 14:05:00,30.33,30.33,30.3,30.3,24236.0,23.5347,23.5347,23.5114,23.5114,24236.0
2017-01-10 14:10:00,30.31,30.35,30.31,30.35,10771.0,23.5192,23.5502,23.5192,23.5502,10771.0
2017-01-10 14:15:00,30.35,30.36,30.34,30.36,3850.0,23.5502,23.558,23.5424,23.558,3850.0
2017-01-10 14:20:00,30.37,30.38,30.36,30.36,6000.0,23.5657,23.5735,23.558,23.558,6000.0
2017-01-10 14:25:00,30.36,30.36,30.33,30.33,7123.0,23.558,23.558,23.5347,23.5347,7123.0
2017-01-10 14:30:00,30.33,30.34,30.32,30.34,24952.0,23.5347,23.5424,23.5269,23.5424,24952.0
2017-01-10 14:35:00,30.34,30.36,30.34,30.35,8351.0,23.5424,23.558,23.5424,23.5502,8351.0
2017-01-10 14:40:00,30.36,30.38,30.36,30.37,9709.0,23.558,23.5735,23.558,23.5657,9709.0
2017-01-10 14:45:00,30.37,30.41,30.37,30.4,35860.0,23.5657,23.5968,23.5657,23.589,35860.0
2017-01-10 14:50:00,30.4,30.41,30.39,30.39,22793.0,23.589,23.5968,23.5812,23.5812,22793.0
2017-01-10 14:55:00,30.4,30.41,30.39,30.39,6899.0,23.589,23.5968,23.5812,23.5812,6899.0
2017-01-10 15:00:00,30.39,30.41,30.39,30.41,4800.0,23.5812,23.5968,23.5812,23.5968,4800.0
2017-01-10 15:05:00,30.41,30.41,30.4,30.41,21570.0,23.5968,23.5968,23.589,23.5968,21570.0
2017-01-10 15:10:00,30.42,30.42,30.42,30.42,1700.0,23.6045,23.6045,23.6045,23.6045,1700.0
2017-01-10 15:15:00,30.42,30.44,30.42,30.44,6468.0,23.6045,23.62,23.6045,23.62,6468.0
2017-01-10 15:20:00,30.43,30.43,30.42,30.42,6458.0,23.6123,23.6123,23.6045,23.6045,6458.0
2017-01-10 15:25:00,30.42,30.43,30.42,30.42,11482.0,23.6045,23.6123,23.6045,23.6045,11482.0
2017-01-10 15:30:00,30.42,30.45,30.42,30.45,19656.0,23.6045,23.6278,23.6045,23.6278,19656.0
2017-01-10 15:35:00,30.45,30.47,30.44,30.45,29270.0,23.6278,23.6433,23.62,23.6278,29270.0
2017-01-10 15:40:00,30.46,30.47,30.46,30.47,11269.0,23.6356,23.6433,23.6356,23.6433,11269.0
2017-01-10 15:45:00,30.47,30.47,30.43,30.43,30493.0,23.6433,23.6433,23.6123,23.6123,30493.0
2017-01-10 15:50:00,30.43,30.43,30.41,30.41,39069.0,23.6123,23.6123,23.5968,23.5968,39069.0
2017-01-10 15:55:00,30.42,30.42,30.39,30.4,52043.0,23.6045,23.6045,23.5812,23.589,52043.0
2017-01-11 09:30:00,30.36,30.37,30.26,30.28,68618.0,23.558,23.5657,23.4804,23.4959,68618.0
2017-01-11 09:35:00,30.28,30.29,30.22,30.24,27683.0,23.4959,23.5036,23.4493,23.4648,27683.0
2017-01-11 09:40:00,30.25,30.34,30.25,30.34,36527.0,23.4726,23.5424,23.4726,23.5424,36527.0
2017-01-11 09:45:00,30.33,30.34,30.32,30.32,12185.0,23.5347,23.5424,23.5269,23.5269,12185.0
2017-01-11 09:50:00,30.32,30.38,30.31,30.38,30395.0,23.5269,23.5735,23.5192,23.5735,30395.0
2017-01-11 09:55:00,30.38,30.41,30.38,30.39,23100.0,23.5735,23.5968,23.5735,23.5812,23100.0
2017-01-11 10:00:00,30.39,30.4,30.36,30.37,7497.0,23.5812,23.589,23.558,23.5657,7497.0
2017-01-11 10:05:00,30.36,30.36,30.33,30.34,11399.0,23.558,23.558,23.5347,23.5424,11399.0
2017-01-11 10:10:00,30.33,30.33,30.31,30.31,14902.0,23.5347,23.5347,23.5192,23.5192,14902.0
2017-01-11 10:15:00,30.3,30.3,30.26,30.3,14200.0,23.5114,23.5114,23.4804,23.5114,14200.0
2017-01-11 10:20:00,30.3,30.31,30.28,30.3,17707.0,23.5114,23.5192,23.4959,23.5114,17707.0
2017-01-11 10:25:00,30.31,30.33,30.29,30.32,10616.0,23.5192,23.5347,23.5036,23.5269,10616.0
2017-01-11 10:30:00,30.31,30.33,30.31,30.31,9490.0,23.5192,23.5347,23.5192,23.5192,9490.0
2017-01-11 10:35:00,30.31,30.35,30.31,30.34,14100.0,23.5192,23.5502,23.5192,23.5424,14100.0
2017-01-11 10:40:00,30.35,30.35,30.33,30.33,11608.0,23.5502,23.5502,23.5347,23.5347,11608.0
2017-01-11 10:45:00,30.33,30.34,30.33,30.33,24500.0,23.5347,23.5424,23.5347,23.5347,24500.0
2017-01-11 10:50:00,30.33,30.34,30.3,30.31,9115.0,23.5347,23.5424,23.5114,23.5192,9115.0
2017-01-11 10:55:00,30.31,30.31,30.27,30.29,21900.0,23.5192,23.5192,23.4881,23.5036,21900.0
2017-01-11 11:00:00,30.29,30.31,30.26,30.26,20321.0,23.5036,23.5192,23.4804,23.4804,20321.0
2017-01-11 11:05:00,30.26,30.26,30.23,30.25,24391.0,23.4804,23.4804,23.4571,23.4726,24391.0
2017-01-11 11:10:00,30.25,30.28,30.25,30.27,13800.0,23.4726,23.4959,23.4726,23.4881,13800.0
2017-01-11 11:15:00,30.27,30.27,30.25,30.25,21760.0,23.4881,23.4881,23.4726,23.4726,21760.0
2017-01-11 11:20:00,30.25,30.3,30.25,30.26,20641.0,23.4726,23.5114,23.4726,23.4804,20641.0
2017-01-11 11:25:00,30.26,30.28,30.21,30.21,13285.0,23.4804,23.4959,23.4416,23.4416,13285.0
2017-01-11 11:30:00,30.2,30.21,30.16,30.2,22534.0,23.4338,23.4416,23.4028,23.4338,22534.0
2017-01-11 11:35:00,30.19,30.19,30.13,30.17,17391.0,23.4261,23.4261,23.3795,23.4105,17391.0
2017-01-11 11:40:00,30.16,30.17,30.15,30.17,6989.0,23.4028,23.4105,23.395,23.4105,6989.0
2017-01-11 11:45:00,30.18,30.19,30.15,30.15,13647.0,23.4183,23.4261,23.395,23.395,13647.0
2017-01-11 11:50:00,30.15,30.22,30.15,30.21,22886.0,23.395,23.4493,23.395,23.4416,22886.0
2017-01-11 11:55:00,30.21,30.25,30.2,30.25,16054.0,23.4416,23.4726,23.4338,23.4726,16054.0
2017-01-11 12:00:00,30.25,30.27,30.24,30.25,31825.0,23.4726,23.4881,23.4648,23.4726,31825.0
2017-01-11 12:05:00,30.26,30.27,30.23,30.24,6743.0,23.4804,23.4881,23.4571,23.4648,6743.0
2017-01-11 12:10:00,30.25,30.27,30.24,30.27,17798.0,23.4726,23.4881,23.4648,23.4881,17798.0
2017-01-11 12:15:00,30.26,30.26,30.2,30.2,14958.0,23.4804,23.4804,23.4338,23.4338,14958.0
2017-01-11 12:20:00,30.19,30.2,30.16,30.17,17795.0,23.4261,23.4338,23.4028,23.4105,17795.0
2017-01-11 12:25:00,30.18,30.19,30.17,30.19,18040.0,23.4183,23.4261,23.4105,23.4261,18040.0
2017-01-11 12:30:00,30.19,30.2,30.14,30.14,24119.0,23.4261,23.4338,23.3873,23.3873,24119.0
2017-01-11 12:35:00,30.15,30.17,30.15,30.16,14414.0,23.395,23.4105,23.395,23.4028,14414.0
2017-01-11 12:40:00,30.15,30.15,30.1,30.1,22104.0,23.395,23.395,23.3562,23.3562,22104.0
2017-01-11 12:45:00,30.1,30.1,30.07,30.08,16369.0,23.3562,23.3562,23.3329,23.3407,16369.0
2017-01-11 12:50:00,30.08,30.08,30.08,30.08,8400.0,23.3407,23.3407,23.3407,23.3407,8400.0
2017-01-11 12:55:00,30.09,30.16,30.09,30.15,40940.0,23.3485,23.4028,23.3485,23.395,40940.0
2017-01-11 13:00:00,30.15,30.16,30.1,30.1,18800.0,23.395,23.4028,23.3562,23.3562,18800.0
2017-01-11 13:05:00,30.1,30.1,30.08,30.08,11275.0,23.3562,23.3562,23.3407,23.3407,11275.0
2017-01-11 13:10:00,30.07,30.08,30.04,30.08,16152.0,23.3329,23.3407,23.3097,23.3407,16152.0
2017-01-11 13:15:00,30.08,30.08,30.06,30.07,9040.0,23.3407,23.3407,23.3252,23.3329,9040.0
2017-01-11 13:20:00,30.06,30.08,30.05,30.08,9299.0,23.3252,23.3407,23.3174,23.3407,9299.0
2017-01-11 13:25:00,30.07,30.07,30.04,30.05,10464.0,23.3329,23.3329,23.3097,23.3174,10464.0
2017-01-11 13:30:00,30.05,30.05,30.03,30.03,17622.0,23.3174,23.3174,23.3019,23.3019,17622.0
2017-01-11 13:35:00,30.03,30.07,30.03,30.06,25513.0,23.3019,23.3329,23.3019,23.3252,25513.0
2017-01-11 13:40:00,30.06,30.08,30.06,30.07,12929.0,23.3252,23.3407,23.3252,23.3329,12929.0
2017-01-11 13:45:00,30.07,30.08,30.05,30.07,12260.0,23.3329,23.3407,23.3174,23.3329,12260.0
2017-01-11 13:50:00,30.07,30.07,30.06,30.07,17939.0,23.3329,23.3329,23.3252,23.3329,17939.0
2017-01-11 13:55:00,30.07,30.09,30.06,30.06,15360.0,23.3329,23.3485,23.3252,23.3252,15360.0
2017-01-11 14:00:00,30.07,30.08,30.06,30.06,15052.0,23.3329,23.3407,23.3252,23.3252,15052.0
2017-01-11 14:05:00,30.06,30.07,30.06,30.06,8400.0,23.3252,23.3329,23.3252,23.3252,8400.0
2017-01-11 14:10:00,30.06,30.08,30.05,30.08,12325.0,23.3252,23.3407,23.3174,23.3407,12325.0
2017-01-11 14:15:00,30.08,30.1,30.08,30.09,10900.0,23.3407,23.3562,23.3407,23.3485,10900.0
2017-01-11 14:20:00,30.09,30.09,30.08,30.09,3510.0,23.3485,23.3485,23.3407,23.3485,3510.0
2017-01-11 14:25:00,30.09,30.13,30.09,30.13,7041.0,23.3485,23.3795,23.3485,23.3795,7041.0
2017-01-11 14:30:00,30.13,30.17,30.13,30.13,35344.0,23.3795,23.4105,23.3795,23.3795,35344.0
2017-01-11 14:35:00,30.13,30.16,30.13,30.15,14516.0,23.3795,23.4028,23.3795,23.395,14516.0
2017-01-11 14:40:00,30.15,30.16,30.14,30.15,11000.0,23.395,23.4028,23.3873,23.395,11000.0
2017-01-11 14:45:00,30.14,30.15,30.11,30.13,26623.0,23.3873,23.395,23.364,23.3795,26623.0
2017-01-11 14:50:00,30.12,30.14,30.12,30.13,12084.0,23.3717,23.3873,23.3717,23.3795,12084.0
2017-01-11 14:55:00,30.13,30.13,30.13,30.13,3201.0,23.3795,23.3795,23.3795,23.3795,3201.0
2017-01-11 15:00:00,30.13,30.13,30.13,30.13,2400.0,23.3795,23.3795,23.3795,23.3795,2400.0
2017-01-11 15:05:00,30.13,30.15,30.1,30.11,19192.0,23.3795,23.395,23.3562,23.364,19192.0
2017-01-11 15:10:00,30.11,30.11,30.11,30.11,15212.0,23.364,23.364,23.364,23.364,15212.0
2017-01-11 15:15:00,30.11,30.14,30.11,30.14,6903.0,23.364,23.3873,23.364,23.3873,6903.0
2017-01-11 15:20:00,30.15,30.15,30.14,30.14,7754.0,23.395,23.395,23.3873,23.3873,7754.0
2017-01-11 15:25:00,30.15,30.15,30.14,30.15,8365.0,23.395,23.395,23.3873,23.395,8365.0
2017-01-11 15:30:00,30.15,30.15,30.13,30.14,13200.0,23.395,23.395,23.3795,23.3873,13200.0
2017-01-11 15:35:00,30.14,30.14,30.13,30.14,11736.0,23.3873,23.3873,23.3795,23.3873,11736.0
2017-01-11 15:40:00,30.14,30.14,30.12,30.13,13461.0,23.3873,23.3873,23.3717,23.3795,13461.0
2017-01-11 15:45:00,30.13,30.13,30.12,30.13,20225.0,23.3795,23.3795,23.3717,23.3795,20225.0
2017-01-11 15:50:00,30.13,30.15,30.13,30.14,64872.0,23.3795,23.395,23.3795,23.3873,64872.0
2017-01-11 15:55:00,30.14,30.15,30.13,30.14,50924.0,23.3873,23.395,23.3795,23.3873,50924.0
2017-01-12 09:30:00,30.15,30.15,30.05,30.07,37950.0,23.395,23.395,23.3174,23.3329,37950.0
2017-01-12 09:35:00,30.08,30.08,30.03,30.03,24266.0,23.3407,23.3407,23.3019,23.3019,24266.0
2017-01-12 09:40:00,30.03,30.06,30.01,30.04,26229.0,23.3019,23.3252,23.2864,23.3097,26229.0
2017-01-12 09:45:00,30.04,30.06,30.02,30.05,7840.0,23.3097,23.3252,23.2941,23.3174,7840.0
2017-01-12 09:50:00,30.05,30.05,29.99,30.02,21803.0,23.3174,23.3174,23.2709,23.2941,21803.0
2017-01-12 09:55:00,30.02,30.02,29.99,29.99,12206.0,23.2941,23.2941,23.2709,23.2709,12206.0
2017-01-12 10:00:00,29.99,29.99,29.92,29.93,35565.0,23.2709,23.2709,23.2165,23.2243,35565.0
2017-01-12 10:05:00,29.93,29.93,29.86,29.88,23850.0,23.2243,23.2243,23.17,23.1855,23850.0
2017-01-12 10:10:00,29.89,29.91,29.88,29.91,16839.0,23.1933,23.2088,23.1855,23.2088,16839.0
2017-01-12 10:15:00,29.91,29.92,29.87,29.87,14572.0,23.2088,23.2165,23.1777,23.1777,14572.0
2017-01-12 10:20:00,29.86,29.89,29.86,29.89,10650.0,23.17,23.1933,23.17,23.1933,10650.0
2017-01-12 10:25:00,29.89,29.91,29.88,29.89,15718.0,23.1933,23.2088,23.1855,23.1933,15718.0
2017-01-12 10:30:00,29.9,29.9,29.86,29.88,14503.0,23.201,23.201,23.17,23.1855,14503.0
2017-01-12 10:35:00,29.88,29.88,29.85,29.85,12832.0,23.1855,23.1855,23.1622,23.1622,12832.0
2017-01-12 10:40:00,29.85,29.86,29.83,29.86,15567.0,23.1622,23.17,23.1467,23.17,15567.0
2017-01-12 10:45:00,29.86,29.88,29.86,29.88,11684.0,23.17,23.1855,23.17,23.1855,11684.0
2017-01-12 10:50:00,29.87,29.87,29.82,29.82,7610.0,23.1777,23.1777,23.1389,23.1389,7610.0
2017-01-12 10:55:00,29.82,29.84,29.81,29.83,8201.0,23.1389,23.1545,23.1312,23.1467,8201.0
2017-01-12 11:00:00,29.82,29.83,29.81,29.82,17810.0,23.1389,23.1467,23.1312,23.1389,17810.0
2017-01-12 11:05:00,29.82,29.85,29.82,29.84,7381.0,23.1389,23.1622,23.1389,23.1545,7381.0
2017-01-12 11:10:00,29.84,29.88,29.83,29.86,21149.0,23.1545,23.1855,23.1467,23.17,21149.0
2017-01-12 11:15:00,29.86,29.86,29.83,29.83,21358.0,23.17,23.17,23.1467,23.1467,21358.0
2017-01-12 11:20:00,29.83,29.89,29.83,29.89,15864.0,23.1467,23.1933,23.1467,23.1933,15864.0
2017-01-12 11:25:00,29.89,29.92,29.89,29.92,5600.0,23.1933,23.2165,23.1933,23.2165,5600.0
2017-01-12 11:30:00,29.92,29.93,29.89,29.89,13106.0,23.2165,23.2243,23.1933,23.1933,13106.0
2017-01-12 11:35:00,29.89,29.9,29.88,29.88,5200.0,23.1933,23.201,23.1855,23.1855,5200.0
2017-01-12 11:40:00,29.88,29.89,29.86,29.88,3780.0,23.1855,23.1933,23.17,23.1855,3780.0
2017-01-12 11:45:00,29.9,29.92,29.9,29.9,6700.0,23.201,23.2165,23.201,23.201,6700.0
2017-01-12 11:50:00,29.91,29.92,29.89,29.91,7755.0,23.2088,23.2165,23.1933,23.2088,7755.0
2017-01-12 11:55:00,29.91,29.92,29.9,29.92,5773.0,23.2088,23.2165,23.201,23.2165,5773.0
2017-01-12 12:00:00,29.92,29.94,29.92,29.94,3600.0,23.2165,23.2321,23.2165,23.2321,3600.0
2017-01-12 12:05:00,29.94,29.94,29.9,29.9,11280.0,23.2321,23.2321,23.201,23.201,11280.0
2017-01-12 12:10:00,29.9,29.9,29.89,29.9,8505.0,23.201,23.201,23.1933,23.201,8505.0
2017-01-12 12:15:00,29.9,29.94,29.9,29.93,10809.0,23.201,23.2321,23.201,23.2243,10809.0
2017-01-12 12:20:00,29.93,29.95,29.93,29.93,6290.0,23.2243,23.2398,23.2243,23.2243,6290.0
2017-01-12 12:25:00,29.93,29.94,29.93,29.94,2800.0,23.2243,23.2321,23.2243,23.2321,2800.0
2017-01-12 12:30:00,29.94,29.95,29.92,29.94,17534.0,23.2321,23.2398,23.2165,23.2321,17534.0
2017-01-12 12:35:00,29.94,29.95,29.94,29.94,3300.0,23.2321,23.2398,23.2321,23.2321,3300.0
2017-01-12 12:40:00,29.94,29.94,29.93,29.93,6096.0,23.2321,23.2321,23.2243,23.2243,6096.0
2017-01-12 12:45:00,29.93,29.94,29.93,29.94,1900.0,23.2243,23.2321,23.2243,23.2321,1900.0
2017-01-12 12:50:00,29.94,29.96,29.94,29.96,14240.0,23.2321,23.2476,23.2321,23.2476,14240.0
2017-01-12 12:55:00,29.95,29.95,29.94,29.94,8000.0,23.2398,23.2398,23.2321,23.2321,8000.0
2017-01-12 13:00:00,29.94,29.95,29.94,29.95,5610.0,23.2321,23.2398,23.2321,23.2398,5610.0
2017-01-12 13:05:00,29.95,29.98,29.95,29.98,3426.0,23.2398,23.2631,23.2398,23.2631,3426.0
2017-01-12 13:10:00,29.98,30.0,29.98,30.0,5615.0,23.2631,23.2786,23.2631,23.2786,5615.0
2017-01-12 13:15:00,30.0,30.01,29.98,29.98,11740.0,23.2786,23.2864,23.2631,23.2631,11740.0
2017-01-12 13:20:00,29.98,29.98,29.97,29.97,7643.0,23.2631,23.2631,23.2553,23.2553,7643.0
2017-01-12 13:25:00,29.97,29.98,29.97,29.98,5008.0,23.2553,23.2631,23.2553,23.2631,5008.0
2017-01-12 13:30:00,29.99,29.99,29.98,29.98,3100.0,23.2709,23.2709,23.2631,23.2631,3100.0
2017-01-12 13:35:00,29.98,30.0,29.97,29.99,12056.0,23.2631,23.2786,23.2553,23.2709,12056.0
2017-01-12 13:40:00,29.99,30.0,29.99,29.99,6553.0,23.2709,23.2786,23.2709,23.2709,6553.0
2017-01-12 13:45:00,29.99,30.02,29.99,30.02,7000.0,23.2709,23.2941,23.2709,23.2941,7000.0
2017-01-12 13:50:00,30.02,30.02,30.0,30.0,5100.0,23.2941,23.2941,23.2786,23.2786,5100.0
2017-01-12 13:55:00,30.0,30.01,30.0,30.0,6877.0,23.2786,23.2864,23.2786,23.2786,6877.0
2017-01-12 14:00:00,30.0,30.02,30.0,30.01,14168.0,23.2786,23.2941,23.2786,23.2864,14168.0
2017-01-12 14:05:00,30.01,30.01,29.99,30.0,7100.0,23.2864,23.2864,23.2709,23.2786,7100.0
2017-01-12 14:10:00,30.0,30.02,30.0,30.02,3300.0,23.2786,23.2941,23.2786,23.2941,3300.0
2017-01-12 14:15:00,30.01,30.04,30.01,30.03,4000.0,23.2864,23.3097,23.2864,23.3019,4000.0
2017-01-12 14:20:00,30.04,30.04,30.01,30.02,3689.0,23.3097,23.3097,23.2864,23.2941,3689.0
2017-01-12 14:25:00,30.03,30.05,30.03,30.05,12501.0,23.3019,23.3174,23.3019,23.3174,12501.0
2017-01-12 14:30:00,30.04,30.11,30.04,30.11,19797.0,23.3097,23.364,23.3097,23.364,19797.0
2017-01-12 14:35:00,30.1,30.11,30.08,30.08,42760.0,23.3562,23.364,23.3407,23.3407,42760.0
2017-01-12 14:40:00,30.08,30.09,30.08,30.09,4840.0,23.3407,23.3485,23.3407,23.3485,4840.0
2017-01-12 14:45:00,30.09,30.09,30.05,30.05,11760.0,23.3485,23.3485,23.3174,23.3174,11760.0
2017-01-12 14:50:00,30.05,30.07,30.05,30.06,4400.0,23.3174,23.3329,23.3174,23.3252,4400.0
2017-01-12 14:55:00,30.06,30.08,30.06,30.08,5891.0,23.3252,23.3407,23.3252,23.3407,5891.0
2017-01-12 15:00:00,30.08,30.08,30.03,30.03,18661.0,23.3407,23.3407,23.3019,23.3019,18661.0
2017-01-12 15:05:00,30.03,30.03,30.01,30.01,18844.0,23.3019,23.3019,23.2864,23.2864,18844.0
2017-01-12 15:10:00,30.0,30.01,30.0,30.0,18200.0,23.2786,23.2864,23.2786,23.2786,18200.0
2017-01-12 15:15:00,30.0,30.0,30.0,30.0,8752.0,23.2786,23.2786,23.2786,23.2786,8752.0
2017-01-12 15:20:00,30.01,30.01,30.0,30.0,3900.0,23.2864,23.2864,23.2786,23.2786,3900.0
2017-01-12 15:25:00,30.0,30.0,30.0,30.0,3800.0,23.2786,23.2786,23.2786,23.2786,3800.0
2017-01-12 15:30:00,30.01,30.05,30.01,30.02,20693.0,23.2864,23.3174,23.2864,23.2941,20693.0
2017-01-12 15:35:00,30.02,30.03,30.02,30.03,12695.0,23.2941,23.3019,23.2941,23.3019,12695.0
2017-01-12 15:40:00,30.02,30.03,30.01,30.03,15010.0,23.2941,23.3019,23.2864,23.3019,15010.0
2017-01-12 15:45:00,30.03,30.03,30.02,30.03,18553.0,23.3019,23.3019,23.2941,23.3019,18553.0
2017-01-12 15:50:00,30.03,30.03,30.0,30.01,61527.0,23.3019,23.3019,23.2786,23.2864,61527.0
2017-01-12 15:55:00,30.01,30.06,30.01,30.04,44639.0,23.2864,23.3252,23.2864,23.3097,44639.0
2017-01-13 09:30:00,30.06,30.09,30.02,30.09,55553.0,23.3252,23.3485,23.2941,23.3485,55553.0
2017-01-13 09:35:00,30.08,30.14,30.08,30.1,36129.0,23.3407,23.3873,23.3407,23.3562,36129.0
2017-01-13 09:40:00,30.11,30.19,30.11,30.19,37067.0,23.364,23.4261,23.364,23.4261,37067.0
2017-01-13 09:45:00,30.19,30.21,30.18,30.18,8003.0,23.4261,23.4416,23.4183,23.4183,8003.0
2017-01-13 09:50:00,30.19,30.19,30.16,30.16,15178.0,23.4261,23.4261,23.4028,23.4028,15178.0
2017-01-13 09:55:00,30.16,30.17,30.15,30.16,19288.0,23.4028,23.4105,23.395,23.4028,19288.0
2017-01-13 10:00:00,30.17,30.19,30.14,30.15,34153.0,23.4105,23.4261,23.3873,23.395,34153.0
2017-01-13 10:05:00,30.15,30.15,30.13,30.14,22070.0,23.395,23.395,23.3795,23.3873,22070.0
2017-01-13 10:10:00,30.14,30.19,30.14,30.15,60366.0,23.3873,23.4261,23.3873,23.395,60366.0
2017-01-13 10:15:00,30.15,30.17,30.13,30.13,15180.0,23.395,23.4105,23.3795,23.3795,15180.0
2017-01-13 10:20:00,30.12,30.12,30.1,30.11,23179.0,23.3717,23.3717,23.3562,23.364,23179.0
2017-01-13 10:25:00,30.12,30.12,30.09,30.09,8707.0,23.3717,23.3717,23.3485,23.3485,8707.0
2017-01-13 10:30:00,30.09,30.12,30.09,30.11,4048.0,23.3485,23.3717,23.3485,23.364,4048.0
2017-01-13 10:35:00,30.11,30.12,30.11,30.12,5072.0,23.364,23.3717,23.364,23.3717,5072.0
2017-01-13 10:40:00,30.13,30.13,30.09,30.1,4439.0,23.3795,23.3795,23.3485,23.3562,4439.0
2017-01-13 10:45:00,30.1,30.13,30.1,30.11,17609.0,23.3562,23.3795,23.3562,23.364,17609.0
2017-01-13 10:50:00,30.11,30.13,30.11,30.12,7800.0,23.364,23.3795,23.364,23.3717,7800.0
2017-01-13 10:55:00,30.11,30.13,30.1,30.13,3000.0,23.364,23.3795,23.3562,23.3795,3000.0
2017-01-13 11:00:00,30.13,30.16,30.13,30.15,8602.0,23.3795,23.4028,23.3795,23.395,8602.0
2017-01-13 11:05:00,30.14,30.14,30.11,30.12,18117.0,23.3873,23.3873,23.364,23.3717,18117.0
2017-01-13 11:10:00,30.12,30.13,30.09,30.1,10138.0,23.3717,23.3795,23.3485,23.3562,10138.0
2017-01-13 11:15:00,30.09,30.12,30.09,30.12,19441.0,23.3485,23.3717,23.3485,23.3717,19441.0
2017-01-13 11:20:00,30.12,30.15,30.12,30.14,2100.0,23.3717,23.395,23.3717,23.3873,2100.0
2017-01-13 11:25:00,30.14,30.15,30.14,30.14,2600.0,23.3873,23.395,23.3873,23.3873,2600.0
2017-01-13 11:30:00,30.15,30.16,30.14,30.15,5701.0,23.395,23.4028,23.3873,23.395,5701.0
2017-01-13 11:35:00,30.15,30.16,30.14,30.14,40108.0,23.395,23.4028,23.3873,23.3873,40108.0
2017-01-13 11:40:00,30.15,30.15,30.13,30.13,10152.0,23.395,23.395,23.3795,23.3795,10152.0
2017-01-13 11:45:00,30.14,30.16,30.14,30.16,600.0,23.3873,23.4028,23.3873,23.4028,600.0
2017-01-13 11:50:00,30.16,30.17,30.15,30.15,8569.0,23.4028,23.4105,23.395,23.395,8569.0
2017-01-13 11:55:00,30.16,30.17,30.16,30.16,4600.0,23.4028,23.4105,23.4028,23.4028,4600.0
2017-01-13 12:00:00,30.16,30.16,30.15,30.16,4948.0,23.4028,23.4028,23.395,23.4028,4948.0
2017-01-13 12:05:00,30.15,30.15,30.13,30.13,9391.0,23.395,23.395,23.3795,23.3795,9391.0
2017-01-13 12:10:00,30.13,30.13,30.11,30.12,2558.0,23.3795,23.3795,23.364,23.3717,2558.0
2017-01-13 12:15:00,30.13,30.13,30.1,30.1,19424.0,23.3795,23.3795,23.3562,23.3562,19424.0
2017-01-13 12:20:00,30.1,30.1,30.09,30.09,1700.0,23.3562,23.3562,23.3485,23.3485,1700.0
2017-01-13 12:25:00,30.09,30.09,30.08,30.08,4200.0,23.3485,23.3485,23.3407,23.3407,4200.0
2017-01-13 12:30:00,30.08,30.11,30.08,30.11,26720.0,23.3407,23.364,23.3407,23.364,26720.0
2017-01-13 12:35:00,30.1,30.13,30.1,30.12,9400.0,23.3562,23.3795,23.3562,23.3717,9400.0
2017-01-13 12:40:00,30.11,30.13,30.11,30.12,4036.0,23.364,23.3795,23.364,23.3717,4036.0
2017-01-13 12:45:00,30.11,30.11,30.1,30.1,3600.0,23.364,23.364,23.3562,23.3562,3600.0
2017-01-13 12:50:00,30.1,30.13,30.1,30.12,1600.0,23.3562,23.3795,23.3562,23.3717,1600.0
2017-01-13 12:55:00,30.13,30.13,30.13,30.13,2988.0,23.3795,23.3795,23.3795,23.3795,2988.0
2017-01-13 13:00:00,30.13,30.14,30.13,30.14,2300.0,23.3795,23.3873,23.3795,23.3873,2300.0
2017-01-13 13:05:00,30.14,30.15,30.13,30.14,22671.0,23.3873,23.395,23.3795,23.3873,22671.0
2017-01-13 13:10:00,30.14,30.14,30.11,30.11,47345.0,23.3873,23.3873,23.364,23.364,47345.0
2017-01-13 13:15:00,30.1,30.12,30.1,30.12,22787.0,23.3562,23.3717,23.3562,23.3717,22787.0
2017-01-13 13:20:00,30.14,30.14,30.13,30.13,1983.0,23.3873,23.3873,23.3795,23.3795,1983.0
2017-01-13 13:25:00,30.13,30.13,30.13,30.13,1400.0,23.3795,23.3795,23.3795,23.3795,1400.0
2017-01-13 13:30:00,30.13,30.13,30.11,30.13,7958.0,23.3795,23.3795,23.364,23.3795,7958.0
2017-01-13 13:35:00,30.13,30.15,30.13,30.15,8840.0,23.3795,23.395,23.3795,23.395,8840.0
2017-01-13 13:40:00,30.14,30.15,30.13,30.15,10430.0,23.3873,23.395,23.3795,23.395,10430.0
2017-01-13 13:45:00,30.15,30.15,30.14,30.14,13948.0,23.395,23.395,23.3873,23.3873,13948.0
2017-01-13 13:50:00,30.14,30.14,30.13,30.13,21600.0,23.3873,23.3873,23.3795,23.3795,21600.0
2017-01-13 13:55:00,30.13,30.14,30.13,30.14,15667.0,23.3795,23.3873,23.3795,23.3873,15667.0
2017-01-13 14:00:00,30.13,30.13,30.11,30.12,14051.0,23.3795,23.3795,23.364,23.3717,14051.0
2017-01-13 14:05:00,30.11,30.11,30.1,30.1,6178.0,23.364,23.364,23.3562,23.3562,6178.0
2017-01-13 14:10:00,30.09,30.09,30.08,30.09,6800.0,23.3485,23.3485,23.3407,23.3485,6800.0
2017-01-13 14:15:00,30.09,30.09,30.08,30.08,3500.0,23.3485,23.3485,23.3407,23.3407,3500.0
2017-01-13 14:20:00,30.08,30.08,30.08,30.08,1900.0,23.3407,23.3407,23.3407,23.3407,1900.0
2017-01-13 14:25:00,30.08,30.08,30.07,30.08,20856.0,23.3407,23.3407,23.3329,23.3407,20856.0
2017-01-13 14:30:00,30.08,30.09,30.08,30.09,12868.0,23.3407,23.3485,23.3407,23.3485,12868.0
2017-01-13 14:35:00,30.1,30.11,30.09,30.1,26584.0,23.3562,23.364,23.3485,23.3562,26584.0
2017-01-13 14:40:00,30.1,30.1,30.09,30.09,4900.0,23.3562,23.3562,23.3485,23.3485,4900.0
2017-01-13 14:45:00,30.09,30.11,30.09,30.1,4709.0,23.3485,23.364,23.3485,23.3562,4709.0
2017-01-13 14:50:00,30.1,30.11,30.09,30.1,7380.0,23.3562,23.364,23.3485,23.3562,7380.0
2017-01-13 14:55:00,30.1,30.13,30.1,30.13,3400.0,23.3562,23.3795,23.3562,23.3795,3400.0
2017-01-13 15:00:00,30.13,30.13,30.11,30.11,7000.0,23.3795,23.3795,23.364,23.364,7000.0
2017-01-13 15:05:00,30.11,30.11,30.1,30.11,2631.0,23.364,23.364,23.3562,23.364,2631.0
2017-01-13 15:10:00,30.11,30.11,30.08,30.08,15659.0,23.364,23.364,23.3407,23.3407,15659.0
2017-01-13 15:15:00,30.08,30.09,30.08,30.08,9052.0,23.3407,23.3485,23.3407,23.3407,9052.0
2017-01-13 15:20:00,30.08,30.09,30.08,30.08,1625.0,23.3407,23.3485,23.3407,23.3407,1625.0
2017-01-13 15:25:00,30.08,30.09,30.08,30.08,1400.0,23.3407,23.3485,23.3407,23.3407,1400.0
2017-01-13 15:30:00,30.08,30.08,30.03,30.05,88352.0,23.3407,23.3407,23.3019,23.3174,88352.0
2017-01-13 15:35:00,30.05,30.08,30.05,30.07,9310.0,23.3174,23.3407,23.3174,23.3329,9310.0
2017-01-13 15:40:00,30.07,30.08,30.07,30.08,11300.0,23.3329,23.3407,23.3329,23.3407,11300.0
2017-01-13 15:45:00,30.08,30.08,30.07,30.07,15115.0,23.3407,23.3407,23.3329,23.3329,15115.0
2017-01-13 15:50:00,30.07,30.08,30.05,30.06,23025.0,23.3329,23.3407,23.3174,23.3252,23025.0
2017-01-13 15:55:00,30.06,30.06,30.03,30.06,129190.0,23.3252,23.3252,23.3019,23.3252,129190.0
2017-01-17 09:30:00,29.99,30.24,29.97,30.18,99500.0,23.2709,23.4648,23.2553,23.4183,99500.0
2017-01-17 09:35:00,30.19,30.19,30.07,30.08,30195.0,23.4261,23.4261,23.3329,23.3407,30195.0
2017-01-17 09:40:00,30.08,30.15,30.08,30.11,24663.0,23.3407,23.395,23.3407,23.364,24663.0
2017-01-17 09:45:00,30.1,30.12,30.08,30.12,33590.0,23.3562,23.3717,23.3407,23.3717,33590.0
2017-01-17 09:50:00,30.12,30.13,30.07,30.09,20558.0,23.3717,23.3795,23.3329,23.3485,20558.0
2017-01-17 09:55:00,30.09,30.11,30.08,30.11,20626.0,23.3485,23.364,23.3407,23.364,20626.0
2017-01-17 10:00:00,30.11,30.12,30.09,30.09,16238.0,23.364,23.3717,23.3485,23.3485,16238.0
2017-01-17 10:05:00,30.09,30.14,30.07,30.14,22442.0,23.3485,23.3873,23.3329,23.3873,22442.0
2017-01-17 10:10:00,30.14,30.17,30.12,30.12,19253.0,23.3873,23.4105,23.3717,23.3717,19253.0
2017-01-17 10:15:00,30.13,30.14,30.1,30.14,20774.0,23.3795,23.3873,23.3562,23.3873,20774.0
2017-01-17 10:20:00,30.15,30.16,30.13,30.13,11444.0,23.395,23.4028,23.3795,23.3795,11444.0
2017-01-17 10:25:00,30.12,30.12,30.09,30.1,15400.0,23.3717,23.3717,23.3485,23.3562,15400.0
2017-01-17 10:30:00,30.1,30.1,30.08,30.08,8372.0,23.3562,23.3562,23.3407,23.3407,8372.0
2017-01-17 10:35:00,30.08,30.1,30.07,30.08,13014.0,23.3407,23.3562,23.3329,23.3407,13014.0
2017-01-17 10:40:00,30.09,30.11,30.09,30.1,14726.0,23.3485,23.364,23.3485,23.3562,14726.0
2017-01-17 10:45:00,30.11,30.12,30.08,30.09,10300.0,23.364,23.3717,23.3407,23.3485,10300.0
2017-01-17 10:50:00,30.1,30.1,30.09,30.1,5261.0,23.3562,23.3562,23.3485,23.3562,5261.0
2017-01-17 10:55:00,30.1,30.13,30.1,30.13,9645.0,23.3562,23.3795,23.3562,23.3795,9645.0
2017-01-17 11:00:00,30.12,30.14,30.09,30.1,12751.0,23.3717,23.3873,23.3485,23.3562,12751.0
2017-01-17 11:05:00,30.1,30.11,30.1,30.11,11275.0,23.3562,23.364,23.3562,23.364,11275.0
2017-01-17 11:10:00,30.12,30.13,30.08,30.08,9842.0,23.3717,23.3795,23.3407,23.3407,9842.0
2017-01-17 11:15:00,30.09,30.1,30.06,30.06,17621.0,23.3485,23.3562,23.3252,23.3252,17621.0
2017-01-17 11:20:00,30.06,30.06,30.03,30.04,15783.0,23.3252,23.3252,23.3019,23.3097,15783.0
2017-01-17 11:25:00,30.03,30.05,30.0,30.03,27592.0,23.3019,23.3174,23.2786,23.3019,27592.0
2017-01-17 11:30:00,30.02,30.03,30.0,30.02,6974.0,23.2941,23.3019,23.2786,23.2941,6974.0
2017-01-17 11:35:00,30.03,30.05,30.02,30.05,14098.0,23.3019,23.3174,23.2941,23.3174,14098.0
2017-01-17 11:40:00,30.06,30.09,30.06,30.06,12600.0,23.3252,23.3485,23.3252,23.3252,12600.0
2017-01-17 11:45:00,30.07,30.09,30.06,30.06,13535.0,23.3329,23.3485,23.3252,23.3252,13535.0
2017-01-17 11:50:00,30.07,30.08,30.07,30.08,5872.0,23.3329,23.3407,23.3329,23.3407,5872.0
2017-01-17 11:55:00,30.08,30.08,30.06,30.06,5213.0,23.3407,23.3407,23.3252,23.3252,5213.0
2017-01-17 12:00:00,30.06,30.07,30.06,30.07,3318.0,23.3252,23.3329,23.3252,23.3329,3318.0
2017-01-17 12:05:00,30.07,30.07,30.02,30.02,7688.0,23.3329,23.3329,23.2941,23.2941,7688.0
2017-01-17 12:10:00,30.02,30.03,30.0,30.03,9300.0,23.2941,23.3019,23.2786,23.3019,9300.0
2017-01-17 12:15:00,30.03,30.03,30.02,30.03,3300.0,23.3019,23.3019,23.2941,23.3019,3300.0
2017-01-17 12:20:00,30.03,30.03,30.02,30.02,4100.0,23.3019,23.3019,23.2941,23.2941,4100.0
2017-01-17 12:25:00,30.03,30.04,30.03,30.03,1900.0,23.3019,23.3097,23.3019,23.3019,1900.0
2017-01-17 12:30:00,30.02,30.04,30.02,30.03,1400.0,23.2941,23.3097,23.2941,23.3019,1400.0
2017-01-17 12:35:00,30.03,30.03,30.0,30.0,10300.0,23.3019,23.3019,23.2786,23.2786,10300.0
2017-01-17 12:40:00,30.01,30.02,30.01,30.02,7228.0,23.2864,23.2941,23.2864,23.2941,7228.0
2017-01-17 12:45:00,30.01,30.01,30.0,30.01,5267.0,23.2864,23.2864,23.2786,23.2864,5267.0
2017-01-17 12:50:00,30.02,30.02,30.0,30.0,10453.0,23.2941,23.2941,23.2786,23.2786,10453.0
2017-01-17 12:55:00,30.0,30.0,29.97,29.98,21254.0,23.2786,23.2786,23.2553,23.2631,21254.0
2017-01-17 13:00:00,29.99,30.0,29.99,29.99,7176.0,23.2709,23.2786,23.2709,23.2709,7176.0
2017-01-17 13:05:00,29.99,30.0,29.99,30.0,5400.0,23.2709,23.2786,23.2709,23.2786,5400.0
2017-01-17 13:10:00,30.0,30.0,30.0,30.0,6197.0,23.2786,23.2786,23.2786,23.2786,6197.0
2017-01-17 13:15:00,30.0,30.0,29.99,30.0,6323.0,23.2786,23.2786,23.2709,23.2786,6323.0
2017-01-17 13:20:00,30.0,30.0,29.98,29.98,10349.0,23.2786,23.2786,23.2631,23.2631,10349.0
2017-01-17 13:25:00,29.98,29.99,29.98,29.99,1900.0,23.2631,23.2709,23.2631,23.2709,1900.0
2017-01-17 13:30:00,29.99,29.99,29.99,29.99,7446.0,23.2709,23.2709,23.2709,23.2709,7446.0
2017-01-17 13:35:00,29.99,29.99,29.98,29.98,6558.0,23.2709,23.2709,23.2631,23.2631,6558.0
2017-01-17 13:40:00,29.98,29.99,29.98,29.98,9940.0,23.2631,23.2709,23.2631,23.2631,9940.0
2017-01-17 13:45:00,29.98,29.98,29.98,29.98,11221.0,23.2631,23.2631,23.2631,23.2631,11221.0
2017-01-17 13:50:00,29.96,29.97,29.96,29.96,7677.0,23.2476,23.2553,23.2476,23.2476,7677.0
2017-01-17 13:55:00,29.95,29.95,29.94,29.95,12607.0,23.2398,23.2398,23.2321,23.2398,12607.0
2017-01-17 14:00:00,29.95,29.96,29.94,29.96,12757.0,23.2398,23.2476,23.2321,23.2476,12757.0
2017-01-17 14:05:00,29.95,29.97,29.94,29.95,17923.0,23.2398,23.2553,23.2321,23.2398,17923.0
2017-01-17 14:10:00,29.95,29.95,29.94,29.95,9769.0,23.2398,23.2398,23.2321,23.2398,9769.0
2017-01-17 14:15:00,29.94,29.95,29.94,29.94,8490.0,23.2321,23.2398,23.2321,23.2321,8490.0
2017-01-17 14:20:00,29.94,29.94,29.92,29.92,17308.0,23.2321,23.2321,23.2165,23.2165,17308.0
2017-01-17 14:25:00,29.92,29.92,29.91,29.92,12045.0,23.2165,23.2165,23.2088,23.2165,12045.0
2017-01-17 14:30:00,29.92,29.92,29.9,29.91,9611.0,23.2165,23.2165,23.201,23.2088,9611.0
2017-01-17 14:35:00,29.9,29.9,29.84,29.85,46656.0,23.201,23.201,23.1545,23.1622,46656.0
2017-01-17 14:40:00,29.86,29.91,29.86,29.9,12949.0,23.17,23.2088,23.17,23.201,12949.0
2017-01-17 14:45:00,29.89,29.89,29.87,29.87,7000.0,23.1933,23.1933,23.1777,23.1777,7000.0
2017-01-17 14:50:00,29.88,29.88,29.86,29.86,5622.0,23.1855,23.1855,23.17,23.17,5622.0
2017-01-17 14:55:00,29.86,29.86,29.84,29.85,23933.0,23.17,23.17,23.1545,23.1622,23933.0
2017-01-17 15:00:00,29.86,29.86,29.84,29.85,10349.0,23.17,23.17,23.1545,23.1622,10349.0
2017-01-17 15:05:00,29.85,29.87,29.85,29.87,4611.0,23.1622,23.1777,23.1622,23.1777,4611.0
2017-01-17 15:10:00,29.87,29.9,29.87,29.9,6600.0,23.1777,23.201,23.1777,23.201,6600.0
2017-01-17 15:15:00,29.9,29.9,29.89,29.89,8265.0,23.201,23.201,23.1933,23.1933,8265.0
2017-01-17 15:20:00,29.88,29.88,29.86,29.86,19155.0,23.1855,23.1855,23.17,23.17,19155.0
2017-01-17 15:25:00,29.86,29.88,29.85,29.88,7800.0,23.17,23.1855,23.1622,23.1855,7800.0
2017-01-17 15:30:00,29.88,29.92,29.88,29.92,14193.0,23.1855,23.2165,23.1855,23.2165,14193.0
2017-01-17 15:35:00,29.92,29.92,29.9,29.91,8549.0,23.2165,23.2165,23.201,23.2088,8549.0
2017-01-17 15:40:00,29.91,29.91,29.89,29.9,14344.0,23.2088,23.2088,23.1933,23.201,14344.0
2017-01-17 15:45:00,29.9,29.9,29.89,29.89,9065.0,23.201,23.201,23.1933,23.1933,9065.0
2017-01-17 15:50:00,29.9,29.92,29.9,29.92,46234.0,23.201,23.2165,23.201,23.2165,46234.0
2017-01-17 15:55:00,29.92,30.0,29.92,29.99,77226.0,23.2165,23.2786,23.2165,23.2709,77226.0
2017-01-18 09:30:00,30.13,30.18,30.0,30.01,90112.0,23.3795,23.4183,23.2786,23.2864,90112.0
2017-01-18 09:35:00,30.0,30.09,29.96,30.06,38140.0,23.2786,23.3485,23.2476,23.3252,38140.0
2017-01-18 09:40:00,30.06,30.17,30.06,30.15,40406.0,23.3252,23.4105,23.3252,23.395,40406.0
2017-01-18 09:45:00,30.16,30.17,30.12,30.12,21896.0,23.4028,23.4105,23.3717,23.3717,21896.0
2017-01-18 09:50:00,30.13,30.16,30.1,30.15,11788.0,23.3795,23.4028,23.3562,23.395,11788.0
2017-01-18 09:55:00,30.16,30.16,30.12,30.15,16610.0,23.4028,23.4028,23.3717,23.395,16610.0
2017-01-18 10:00:00,30.15,30.18,30.14,30.18,19097.0,23.395,23.4183,23.3873,23.4183,19097.0
2017-01-18 10:05:00,30.17,30.17,30.13,30.13,12823.0,23.4105,23.4105,23.3795,23.3795,12823.0
2017-01-18 10:10:00,30.12,30.13,30.09,30.12,23958.0,23.3717,23.3795,23.3485,23.3717,23958.0
2017-01-18 10:15:00,30.13,30.13,30.1,30.1,9298.0,23.3795,23.3795,23.3562,23.3562,9298.0
2017-01-18 10:20:00,30.09,30.1,30.08,30.09,12011.0,23.3485,23.3562,23.3407,23.3485,12011.0
2017-01-18 10:25:00,30.09,30.09,30.07,30.08,13865.0,23.3485,23.3485,23.3329,23.3407,13865.0
2017-01-18 10:30:00,30.08,30.11,30.07,30.1,16742.0,23.3407,23.364,23.3329,23.3562,16742.0
2017-01-18 10:35:00,30.1,30.1,30.09,30.1,5000.0,23.3562,23.3562,23.3485,23.3562,5000.0
2017-01-18 10:40:00,30.1,30.1,30.07,30.07,12996.0,23.3562,23.3562,23.3329,23.3329,12996.0
2017-01-18 10:45:00,30.06,30.06,30.04,30.05,18323.0,23.3252,23.3252,23.3097,23.3174,18323.0
2017-01-18 10:50:00,30.05,30.09,30.05,30.09,13111.0,23.3174,23.3485,23.3174,23.3485,13111.0
2017-01-18 10:55:00,30.09,30.15,30.09,30.14,29430.0,23.3485,23.395,23.3485,23.3873,29430.0
2017-01-18 11:00:00,30.14,30.16,30.14,30.15,9686.0,23.3873,23.4028,23.3873,23.395,9686.0
2017-01-18 11:05:00,30.15,30.16,30.14,30.15,5366.0,23.395,23.4028,23.3873,23.395,5366.0
2017-01-18 11:10:00,30.15,30.16,30.14,30.14,10364.0,23.395,23.4028,23.3873,23.3873,10364.0
2017-01-18 11:15:00,30.13,30.14,30.1,30.1,9696.0,23.3795,23.3873,23.3562,23.3562,9696.0
2017-01-18 11:20:00,30.1,30.13,30.1,30.11,22541.0,23.3562,23.3795,23.3562,23.364,22541.0
2017-01-18 11:25:00,30.11,30.13,30.11,30.13,3139.0,23.364,23.3795,23.364,23.3795,3139.0
2017-01-18 11:30:00,30.14,30.14,30.13,30.13,4400.0,23.3873,23.3873,23.3795,23.3795,4400.0
2017-01-18 11:35:00,30.13,30.14,30.11,30.11,7449.0,23.3795,23.3873,23.364,23.364,7449.0
2017-01-18 11:40:00,30.12,30.13,30.11,30.11,14449.0,23.3717,23.3795,23.364,23.364,14449.0
2017-01-18 11:45:00,30.11,30.11,30.08,30.1,11392.0,23.364,23.364,23.3407,23.3562,11392.0
2017-01-18 11:50:00,30.09,30.09,30.08,30.08,5788.0,23.3485,23.3485,23.3407,23.3407,5788.0
2017-01-18 11:55:00,30.08,30.08,30.02,30.03,14300.0,23.3407,23.3407,23.2941,23.3019,14300.0
2017-01-18 12:00:00,30.03,30.06,30.02,30.05,5515.0,23.3019,23.3252,23.2941,23.3174,5515.0
2017-01-18 12:05:00,30.05,30.05,30.03,30.03,2900.0,23.3174,23.3174,23.3019,23.3019,2900.0
2017-01-18 12:10:00,30.03,30.06,30.03,30.03,11294.0,23.3019,23.3252,23.3019,23.3019,11294.0
2017-01-18 12:15:00,30.03,30.03,30.01,30.02,7941.0,23.3019,23.3019,23.2864,23.2941,7941.0
2017-01-18 12:20:00,30.01,30.02,30.01,30.02,3300.0,23.2864,23.2941,23.2864,23.2941,3300.0
2017-01-18 12:25:00,30.01,30.02,30.01,30.02,3200.0,23.2864,23.2941,23.2864,23.2941,3200.0
2017-01-18 12:30:00,30.03,30.04,30.03,30.03,6973.0,23.3019,23.3097,23.3019,23.3019,6973.0
2017-01-18 12:35:00,30.03,30.05,30.03,30.03,1598.0,23.3019,23.3174,23.3019,23.3019,1598.0
2017-01-18 12:40:00,30.03,30.05,30.03,30.05,1900.0,23.3019,23.3174,23.3019,23.3174,1900.0
2017-01-18 12:45:00,30.05,30.05,30.04,30.04,6200.0,23.3174,23.3174,23.3097,23.3097,6200.0
2017-01-18 12:50:00,30.03,30.03,30.01,30.01,2505.0,23.3019,23.3019,23.2864,23.2864,2505.0
2017-01-18 12:55:00,30.02,30.02,30.0,30.0,7080.0,23.2941,23.2941,23.2786,23.2786,7080.0
2017-01-18 13:00:00,30.0,30.02,30.0,30.02,4946.0,23.2786,23.2941,23.2786,23.2941,4946.0
2017-01-18 13:05:00,30.02,30.06,30.02,30.05,7176.0,23.2941,23.3252,23.2941,23.3174,7176.0
2017-01-18 13:10:00,30.04,30.04,30.03,30.03,6157.0,23.3097,23.3097,23.3019,23.3019,6157.0
2017-01-18 13:15:00,30.02,30.03,30.02,30.03,991.0,23.2941,23.3019,23.2941,23.3019,991.0
2017-01-18 13:20:00,30.03,30.03,30.03,30.03,9100.0,23.3019,23.3019,23.3019,23.3019,9100.0
2017-01-18 13:25:00,30.03,30.03,30.03,30.03,1979.0,23.3019,23.3019,23.3019,23.3019,1979.0
2017-01-18 13:30:00,30.04,30.06,30.03,30.03,8357.0,23.3097,23.3252,23.3019,23.3019,8357.0
2017-01-18 13:35:00,30.03,30.07,30.03,30.05,16191.0,23.3019,23.3329,23.3019,23.3174,16191.0
2017-01-18 13:40:00,30.04,30.05,30.03,30.04,19138.0,23.3097,23.3174,23.3019,23.3097,19138.0
2017-01-18 13:45:00,30.04,30.04,30.03,30.04,7537.0,23.3097,23.3097,23.3019,23.3097,7537.0
2017-01-18 13:50:00,30.05,30.05,30.05,30.05,3500.0,23.3174,23.3174,23.3174,23.3174,3500.0
2017-01-18 13:55:00,30.05,30.07,30.05,30.06,7699.0,23.3174,23.3329,23.3174,23.3252,7699.0
2017-01-18 14:00:00,30.06,30.06,30.05,30.05,17871.0,23.3252,23.3252,23.3174,23.3174,17871.0
2017-01-18 14:05:00,30.05,30.07,30.05,30.06,4083.0,23.3174,23.3329,23.3174,23.3252,4083.0
2017-01-18 14:10:00,30.05,30.05,30.04,30.05,3124.0,23.3174,23.3174,23.3097,23.3174,3124.0
2017-01-18 14:15:00,30.04,30.04,30.02,30.03,12200.0,23.3097,23.3097,23.2941,23.3019,12200.0
2017-01-18 14:20:00,30.05,30.05,30.03,30.04,2599.0,23.3174,23.3174,23.3019,23.3097,2599.0
2017-01-18 14:25:00,30.05,30.06,30.05,30.05,3254.0,23.3174,23.3252,23.3174,23.3174,3254.0
2017-01-18 14:30:00,30.04,30.05,30.03,30.03,9900.0,23.3097,23.3174,23.3019,23.3019,9900.0
2017-01-18 14:35:00,30.03,30.03,30.03,30.03,400.0,23.3019,23.3019,23.3019,23.3019,400.0
2017-01-18 14:40:00,30.04,30.04,30.03,30.03,4120.0,23.3097,23.3097,23.3019,23.3019,4120.0
2017-01-18 14:45:00,30.03,30.03,30.0,30.0,22400.0,23.3019,23.3019,23.2786,23.2786,22400.0
2017-01-18 14:50:00,30.0,30.03,30.0,30.03,13700.0,23.2786,23.3019,23.2786,23.3019,13700.0
2017-01-18 14:55:00,30.03,30.06,30.03,30.05,15199.0,23.3019,23.3252,23.3019,23.3174,15199.0
2017-01-18 15:00:00,30.04,30.05,30.01,30.03,29005.0,23.3097,23.3174,23.2864,23.3019,29005.0
2017-01-18 15:05:00,30.03,30.06,30.0,30.02,75642.0,23.3019,23.3252,23.2786,23.2941,75642.0
2017-01-18 15:10:00,30.02,30.03,30.02,30.02,9500.0,23.2941,23.3019,23.2941,23.2941,9500.0
2017-01-18 15:15:00,30.02,30.06,30.02,30.05,32330.0,23.2941,23.3252,23.2941,23.3174,32330.0
2017-01-18 15:20:00,30.04,30.05,30.02,30.03,24176.0,23.3097,23.3174,23.2941,23.3019,24176.0
2017-01-18 15:25:00,30.03,30.03,30.02,30.03,7300.0,23.3019,23.3019,23.2941,23.3019,7300.0
2017-01-18 15:30:00,30.03,30.03,30.02,30.02,12422.0,23.3019,23.3019,23.2941,23.2941,12422.0
2017-01-18 15:35:00,30.02,30.06,30.02,30.05,19146.0,23.2941,23.3252,23.2941,23.3174,19146.0
2017-01-18 15:40:00,30.05,30.06,30.04,30.06,3746.0,23.3174,23.3252,23.3097,23.3252,3746.0
2017-01-18 15:45:00,30.06,30.06,30.04,30.05,13499.0,23.3252,23.3252,23.3097,23.3174,13499.0
2017-01-18 15:50:00,30.05,30.07,30.04,30.06,35374.0,23.3174,23.3329,23.3097,23.3252,35374.0
2017-01-18 15:55:00,30.06,30.06,30.03,30.03,40495.0,23.3252,23.3252,23.3019,23.3019,40495.0
2017-01-19 09:30:00,30.01,30.16,30.01,30.15,22593.0,23.2864,23.4028,23.2864,23.395,22593.0
2017-01-19 09:35:00,30.15,30.17,30.13,30.17,11949.0,23.395,23.4105,23.3795,23.4105,11949.0
2017-01-19 09:40:00,30.17,30.18,30.11,30.15,14498.0,23.4105,23.4183,23.364,23.395,14498.0
2017-01-19 09:45:00,30.15,30.18,30.15,30.15,19046.0,23.395,23.4183,23.395,23.395,19046.0
2017-01-19 09:50:00,30.16,30.16,30.11,30.11,13009.0,23.4028,23.4028,23.364,23.364,13009.0
2017-01-19 09:55:00,30.11,30.13,30.09,30.13,30463.0,23.364,23.3795,23.3485,23.3795,30463.0
2017-01-19 10:00:00,30.12,30.13,30.1,30.1,9600.0,23.3717,23.3795,23.3562,23.3562,9600.0
2017-01-19 10:05:00,30.09,30.11,30.07,30.07,11396.0,23.3485,23.364,23.3329,23.3329,11396.0
2017-01-19 10:10:00,30.06,30.12,30.06,30.12,11945.0,23.3252,23.3717,23.3252,23.3717,11945.0
2017-01-19 10:15:00,30.12,30.12,30.07,30.08,14346.0,23.3717,23.3717,23.3329,23.3407,14346.0
2017-01-19 10:20:00,30.08,30.09,30.08,30.09,5031.0,23.3407,23.3485,23.3407,23.3485,5031.0
2017-01-19 10:25:00,30.09,30.13,30.09,30.12,25084.0,23.3485,23.3795,23.3485,23.3717,25084.0
2017-01-19 10:30:00,30.12,30.13,30.08,30.08,23207.0,23.3717,23.3795,23.3407,23.3407,23207.0
2017-01-19 10:35:00,30.08,30.1,30.08,30.1,4879.0,23.3407,23.3562,23.3407,23.3562,4879.0
2017-01-19 10:40:00,30.11,30.11,30.09,30.11,7568.0,23.364,23.364,23.3485,23.364,7568.0
2017-01-19 10:45:00,30.11,30.11,30.09,30.11,24400.0,23.364,23.364,23.3485,23.364,24400.0
2017-01-19 10:50:00,30.1,30.1,30.07,30.08,8578.0,23.3562,23.3562,23.3329,23.3407,8578.0
2017-01-19 10:55:00,30.08,30.09,30.07,30.08,6300.0,23.3407,23.3485,23.3329,23.3407,6300.0
2017-01-19 11:00:00,30.08,30.08,30.05,30.05,11539.0,23.3407,23.3407,23.3174,23.3174,11539.0
2017-01-19 11:05:00,30.05,30.08,30.05,30.07,16798.0,23.3174,23.3407,23.3174,23.3329,16798.0
2017-01-19 11:10:00,30.07,30.07,30.06,30.07,7414.0,23.3329,23.3329,23.3252,23.3329,7414.0
2017-01-19 11:15:00,30.07,30.08,30.07,30.08,23434.0,23.3329,23.3407,23.3329,23.3407,23434.0
2017-01-19 11:20:00,30.08,30.09,30.08,30.09,5600.0,23.3407,23.3485,23.3407,23.3485,5600.0
2017-01-19 11:25:00,30.08,30.09,30.08,30.08,10750.0,23.3407,23.3485,23.3407,23.3407,10750.0
2017-01-19 11:30:00,30.08,30.09,30.07,30.08,7765.0,23.3407,23.3485,23.3329,23.3407,7765.0
2017-01-19 11:35:00,30.08,30.08,30.07,30.08,20141.0,23.3407,23.3407,23.3329,23.3407,20141.0
2017-01-19 11:40:00,30.08,30.09,30.08,30.08,10061.0,23.3407,23.3485,23.3407,23.3407,10061.0
2017-01-19 11:45:00,30.08,30.09,30.08,30.08,4400.0,23.3407,23.3485,23.3407,23.3407,4400.0
2017-01-19 11:50:00,30.08,30.08,30.08,30.08,827.0,23.3407,23.3407,23.3407,23.3407,827.0
2017-01-19 11:55:00,30.08,30.09,30.07,30.07,7433.0,23.3407,23.3485,23.3329,23.3329,7433.0
2017-01-19 12:00:00,30.07,30.07,30.06,30.07,4300.0,23.3329,23.3329,23.3252,23.3329,4300.0
2017-01-19 12:05:00,30.08,30.08,30.06,30.08,11804.0,23.3407,23.3407,23.3252,23.3407,11804.0
2017-01-19 12:10:00,30.07,30.08,30.07,30.07,4525.0,23.3329,23.3407,23.3329,23.3329,4525.0
2017-01-19 12:15:00,30.07,30.08,30.07,30.07,4300.0,23.3329,23.3407,23.3329,23.3329,4300.0
2017-01-19 12:20:00,30.07,30.08,30.06,30.06,3790.0,23.3329,23.3407,23.3252,23.3252,3790.0
2017-01-19 12:25:00,30.06,30.06,30.06,30.06,1600.0,23.3252,23.3252,23.3252,23.3252,1600.0
2017-01-19 12:30:00,30.06,30.06,30.05,30.05,4083.0,23.3252,23.3252,23.3174,23.3174,4083.0
2017-01-19 12:35:00,30.05,30.07,30.05,30.06,5331.0,23.3174,23.3329,23.3174,23.3252,5331.0
2017-01-19 12:40:00,30.05,30.05,30.03,30.04,4540.0,23.3174,23.3174,23.3019,23.3097,4540.0
2017-01-19 12:45:00,30.03,30.05,30.03,30.05,1400.0,23.3019,23.3174,23.3019,23.3174,1400.0
2017-01-19 12:50:00,30.05,30.05,30.04,30.05,3400.0,23.3174,23.3174,23.3097,23.3174,3400.0
2017-01-19 12:55:00,30.06,30.06,30.05,30.05,4900.0,23.3252,23.3252,23.3174,23.3174,4900.0
2017-01-19 13:00:00,30.06,30.08,30.06,30.08,4200.0,23.3252,23.3407,23.3252,23.3407,4200.0
2017-01-19 13:05:00,30.08,30.08,30.03,30.05,14232.0,23.3407,23.3407,23.3019,23.3174,14232.0
2017-01-19 13:10:00,30.05,30.06,30.03,30.05,17453.0,23.3174,23.3252,23.3019,23.3174,17453.0
2017-01-19 13:15:00,30.05,30.06,30.04,30.04,7320.0,23.3174,23.3252,23.3097,23.3097,7320.0
2017-01-19 13:20:00,30.05,30.06,30.03,30.03,5509.0,23.3174,23.3252,23.3019,23.3019,5509.0
2017-01-19 13:25:00,30.03,30.04,30.02,30.03,7748.0,23.3019,23.3097,23.2941,23.3019,7748.0
2017-01-19 13:30:00,30.03,30.03,30.02,30.03,10900.0,23.3019,23.3019,23.2941,23.3019,10900.0
2017-01-19 13:35:00,30.03,30.03,30.03,30.03,3500.0,23.3019,23.3019,23.3019,23.3019,3500.0
2017-01-19 13:40:00,30.03,30.03,30.03,30.03,8212.0,23.3019,23.3019,23.3019,23.3019,8212.0
2017-01-19 13:45:00,30.03,30.03,30.03,30.03,2200.0,23.3019,23.3019,23.3019,23.3019,2200.0
2017-01-19 13:50:00,30.03,30.03,30.0,30.01,8937.0,23.3019,23.3019,23.2786,23.2864,8937.0
2017-01-19 13:55:00,30.01,30.03,30.01,30.02,1916.0,23.2864,23.3019,23.2864,23.2941,1916.0
2017-01-19 14:00:00,30.02,30.02,30.01,30.02,10445.0,23.2941,23.2941,23.2864,23.2941,10445.0
2017-01-19 14:05:00,30.02,30.02,29.93,29.94,14726.0,23.2941,23.2941,23.2243,23.2321,14726.0
2017-01-19 14:10:00,29.95,29.98,29.94,29.94,9454.0,23.2398,23.2631,23.2321,23.2321,9454.0
2017-01-19 14:15:00,29.94,29.94,29.93,29.93,10288.0,23.2321,23.2321,23.2243,23.2243,10288.0
2017-01-19 14:20:00,29.93,29.95,29.92,29.95,21883.0,23.2243,23.2398,23.2165,23.2398,21883.0
2017-01-19 14:25:00,29.95,29.98,29.95,29.98,4630.0,23.2398,23.2631,23.2398,23.2631,4630.0
2017-01-19 14:30:00,29.98,29.98,29.95,29.96,5584.0,23.2631,23.2631,23.2398,23.2476,5584.0
2017-01-19 14:35:00,29.96,29.96,29.95,29.96,2105.0,23.2476,23.2476,23.2398,23.2476,2105.0
2017-01-19 14:40:00,29.96,29.97,29.96,29.97,3078.0,23.2476,23.2553,23.2476,23.2553,3078.0
2017-01-19 14:45:00,29.97,29.97,29.95,29.95,5910.0,23.2553,23.2553,23.2398,23.2398,5910.0
2017-01-19 14:50:00,29.94,29.98,29.94,29.96,30622.0,23.2321,23.2631,23.2321,23.2476,30622.0
2017-01-19 14:55:00,29.95,29.95,29.94,29.94,3669.0,23.2398,23.2398,23.2321,23.2321,3669.0
2017-01-19 15:00:00,29.95,29.95,29.92,29.93,15412.0,23.2398,23.2398,23.2165,23.2243,15412.0
2017-01-19 15:05:00,29.93,29.95,29.93,29.95,11506.0,23.2243,23.2398,23.2243,23.2398,11506.0
2017-01-19 15:10:00,29.95,29.96,29.95,29.96,1121.0,23.2398,23.2476,23.2398,23.2476,1121.0
2017-01-19 15:15:00,29.96,30.02,29.96,30.02,14617.0,23.2476,23.2941,23.2476,23.2941,14617.0
2017-01-19 15:20:00,30.01,30.02,29.99,29.99,8462.0,23.2864,23.2941,23.2709,23.2709,8462.0
2017-01-19 15:25:00,30.0,30.01,30.0,30.0,7300.0,23.2786,23.2864,23.2786,23.2786,7300.0
2017-01-19 15:30:00,30.0,30.01,29.97,29.97,25596.0,23.2786,23.2864,23.2553,23.2553,25596.0
2017-01-19 15:35:00,29.97,30.0,29.97,29.99,13211.0,23.2553,23.2786,23.2553,23.2709,13211.0
2017-01-19 15:40:00,29.98,29.99,29.96,29.96,12668.0,23.2631,23.2709,23.2476,23.2476,12668.0
2017-01-19 15:45:00,29.97,29.97,29.95,29.97,45911.0,23.2553,23.2553,23.2398,23.2553,45911.0
2017-01-19 15:50:00,29.97,30.0,29.97,29.99,21908.0,23.2553,23.2786,23.2553,23.2709,21908.0
2017-01-19 15:55:00,29.99,30.01,29.97,29.97,66853.0,23.2709,23.2864,23.2553,23.2553,66853.0
2017-01-20 09:30:00,30.07,30.15,30.07,30.14,102944.0,23.3329,23.395,23.3329,23.3873,102944.0
2017-01-20 09:35:00,30.15,30.2,30.14,30.18,65756.0,23.395,23.4338,23.3873,23.4183,65756.0
2017-01-20 09:40:00,30.19,30.21,30.18,30.21,26278.0,23.4261,23.4416,23.4183,23.4416,26278.0
2017-01-20 09:45:00,30.21,30.23,30.19,30.22,24064.0,23.4416,23.4571,23.4261,23.4493,24064.0
2017-01-20 09:50:00,30.22,30.24,30.22,30.22,31983.0,23.4493,23.4648,23.4493,23.4493,31983.0
2017-01-20 09:55:00,30.21,30.25,30.21,30.23,26930.0,23.4416,23.4726,23.4416,23.4571,26930.0
2017-01-20 10:00:00,30.22,30.24,30.22,30.24,12106.0,23.4493,23.4648,23.4493,23.4648,12106.0
2017-01-20 10:05:00,30.24,30.25,30.22,30.24,19486.0,23.4648,23.4726,23.4493,23.4648,19486.0
2017-01-20 10:10:00,30.24,30.25,30.23,30.23,16742.0,23.4648,23.4726,23.4571,23.4571,16742.0
2017-01-20 10:15:00,30.23,30.24,30.22,30.24,17644.0,23.4571,23.4648,23.4493,23.4648,17644.0
2017-01-20 10:20:00,30.23,30.23,30.19,30.19,7373.0,23.4571,23.4571,23.4261,23.4261,7373.0
2017-01-20 10:25:00,30.2,30.2,30.18,30.19,27909.0,23.4338,23.4338,23.4183,23.4261,27909.0
2017-01-20 10:30:00,30.19,30.2,30.19,30.2,7600.0,23.4261,23.4338,23.4261,23.4338,7600.0
2017-01-20 10:35:00,30.21,30.22,30.2,30.2,11313.0,23.4416,23.4493,23.4338,23.4338,11313.0
2017-01-20 10:40:00,30.2,30.22,30.18,30.21,9338.0,23.4338,23.4493,23.4183,23.4416,9338.0
2017-01-20 10:45:00,30.21,30.22,30.21,30.22,787.0,23.4416,23.4493,23.4416,23.4493,787.0
2017-01-20 10:50:00,30.21,30.21,30.2,30.21,4293.0,23.4416,23.4416,23.4338,23.4416,4293.0
2017-01-20 10:55:00,30.21,30.22,30.2,30.21,10028.0,23.4416,23.4493,23.4338,23.4416,10028.0
2017-01-20 11:00:00,30.22,30.23,30.22,30.23,16372.0,23.4493,23.4571,23.4493,23.4571,16372.0
2017-01-20 11:05:00,30.22,30.22,30.19,30.2,6555.0,23.4493,23.4493,23.4261,23.4338,6555.0
2017-01-20 11:10:00,30.2,30.2,30.18,30.2,7217.0,23.4338,23.4338,23.4183,23.4338,7217.0
2017-01-20 11:15:00,30.2,30.2,30.17,30.17,9182.0,23.4338,23.4338,23.4105,23.4105,9182.0
2017-01-20 11:20:00,30.17,30.19,30.17,30.17,12689.0,23.4105,23.4261,23.4105,23.4105,12689.0
2017-01-20 11:25:00,30.17,30.17,30.14,30.14,21906.0,23.4105,23.4105,23.3873,23.3873,21906.0
2017-01-20 11:30:00,30.14,30.16,30.13,30.16,8267.0,23.3873,23.4028,23.3795,23.4028,8267.0
2017-01-20 11:35:00,30.16,30.16,30.13,30.14,27210.0,23.4028,23.4028,23.3795,23.3873,27210.0
2017-01-20 11:40:00,30.14,30.15,30.14,30.14,6919.0,23.3873,23.395,23.3873,23.3873,6919.0
2017-01-20 11:45:00,30.14,30.15,30.13,30.14,11240.0,23.3873,23.395,23.3795,23.3873,11240.0
2017-01-20 11:50:00,30.14,30.15,30.14,30.15,2700.0,23.3873,23.395,23.3873,23.395,2700.0
2017-01-20 11:55:00,30.14,30.14,30.13,30.14,12521.0,23.3873,23.3873,23.3795,23.3873,12521.0
2017-01-20 12:00:00,30.14,30.15,30.13,30.13,28185.0,23.3873,23.395,23.3795,23.3795,28185.0
2017-01-20 12:05:00,30.13,30.13,30.05,30.08,48896.0,23.3795,23.3795,23.3174,23.3407,48896.0
2017-01-20 12:10:00,30.07,30.08,30.02,30.04,35839.0,23.3329,23.3407,23.2941,23.3097,35839.0
2017-01-20 12:15:00,30.04,30.1,30.03,30.08,11800.0,23.3097,23.3562,23.3019,23.3407,11800.0
2017-01-20 12:20:00,30.08,30.09,30.06,30.07,11721.0,23.3407,23.3485,23.3252,23.3329,11721.0
2017-01-20 12:25:00,30.07,30.07,30.03,30.04,6822.0,23.3329,23.3329,23.3019,23.3097,6822.0
2017-01-20 12:30:00,30.04,30.04,30.0,30.04,7279.0,23.3097,23.3097,23.2786,23.3097,7279.0
2017-01-20 12:35:00,30.04,30.05,30.02,30.04,11189.0,23.3097,23.3174,23.2941,23.3097,11189.0
2017-01-20 12:40:00,30.04,30.08,30.04,30.06,16604.0,23.3097,23.3407,23.3097,23.3252,16604.0
2017-01-20 12:45:00,30.07,30.07,30.05,30.05,4986.0,23.3329,23.3329,23.3174,23.3174,4986.0
2017-01-20 12:50:00,30.06,30.06,30.03,30.03,15521.0,23.3252,23.3252,23.3019,23.3019,15521.0
2017-01-20 12:55:00,30.03,30.03,30.02,30.03,6506.0,23.3019,23.3019,23.2941,23.3019,6506.0
2017-01-20 13:00:00,30.03,30.06,30.02,30.06,4589.0,23.3019,23.3252,23.2941,23.3252,4589.0
2017-01-20 13:05:00,30.07,30.08,30.06,30.08,4999.0,23.3329,23.3407,23.3252,23.3407,4999.0
2017-01-20 13:10:00,30.08,30.09,30.08,30.09,5200.0,23.3407,23.3485,23.3407,23.3485,5200.0
2017-01-20 13:15:00,30.09,30.11,30.08,30.11,9352.0,23.3485,23.364,23.3407,23.364,9352.0
2017-01-20 13:20:00,30.11,30.11,30.11,30.11,1800.0,23.364,23.364,23.364,23.364,1800.0
2017-01-20 13:25:00,30.11,30.11,30.11,30.11,423.0,23.364,23.364,23.364,23.364,423.0
2017-01-20 13:30:00,30.12,30.13,30.12,30.12,6678.0,23.3717,23.3795,23.3717,23.3717,6678.0
2017-01-20 13:35:00,30.11,30.12,30.07,30.07,16031.0,23.364,23.3717,23.3329,23.3329,16031.0
2017-01-20 13:40:00,30.08,30.1,30.08,30.1,11148.0,23.3407,23.3562,23.3407,23.3562,11148.0
2017-01-20 13:45:00,30.11,30.11,30.08,30.08,5356.0,23.364,23.364,23.3407,23.3407,5356.0
2017-01-20 13:50:00,30.08,30.08,30.07,30.07,5216.0,23.3407,23.3407,23.3329,23.3329,5216.0
2017-01-20 13:55:00,30.07,30.08,30.07,30.07,3100.0,23.3329,23.3407,23.3329,23.3329,3100.0
2017-01-20 14:00:00,30.07,30.08,30.07,30.07,1100.0,23.3329,23.3407,23.3329,23.3329,1100.0
2017-01-20 14:05:00,30.08,30.1,30.08,30.1,3270.0,23.3407,23.3562,23.3407,23.3562,3270.0
2017-01-20 14:10:00,30.1,30.11,30.1,30.11,500.0,23.3562,23.364,23.3562,23.364,500.0
2017-01-20 14:15:00,30.1,30.11,30.1,30.11,4233.0,23.3562,23.364,23.3562,23.364,4233.0
2017-01-20 14:20:00,30.1,30.1,30.05,30.05,16000.0,23.3562,23.3562,23.3174,23.3174,16000.0
2017-01-20 14:25:00,30.05,30.05,30.05,30.05,2500.0,23.3174,23.3174,23.3174,23.3174,2500.0
2017-01-20 14:30:00,30.05,30.07,30.05,30.07,3640.0,23.3174,23.3329,23.3174,23.3329,3640.0
2017-01-20 14:35:00,30.06,30.06,30.03,30.03,4678.0,23.3252,23.3252,23.3019,23.3019,4678.0
2017-01-20 14:40:00,30.03,30.07,30.03,30.07,5692.0,23.3019,23.3329,23.3019,23.3329,5692.0
2017-01-20 14:45:00,30.07,30.07,30.07,30.07,0.0,23.3329,23.3329,23.3329,23.3329,0.0
2017-01-20 14:50:00,30.07,30.08,30.07,30.08,8329.0,23.3329,23.3407,23.3329,23.3407,8329.0
2017-01-20 14:55:00,30.08,30.08,30.07,30.07,4929.0,23.3407,23.3407,23.3329,23.3329,4929.0
2017-01-20 15:00:00,30.07,30.1,30.07,30.1,11063.0,23.3329,23.3562,23.3329,23.3562,11063.0
2017-01-20 15:05:00,30.1,30.12,30.1,30.12,10677.0,23.3562,23.3717,23.3562,23.3717,10677.0
2017-01-20 15:10:00,30.11,30.14,30.11,30.12,12508.0,23.364,23.3873,23.364,23.3717,12508.0
2017-01-20 15:15:00,30.13,30.13,30.11,30.12,8629.0,23.3795,23.3795,23.364,23.3717,8629.0
2017-01-20 15:20:00,30.12,30.12,30.08,30.09,9300.0,23.3717,23.3717,23.3407,23.3485,9300.0
2017-01-20 15:25:00,30.08,30.09,30.08,30.08,10740.0,23.3407,23.3485,23.3407,23.3407,10740.0
2017-01-20 15:30:00,30.07,30.09,30.07,30.09,17992.0,23.3329,23.3485,23.3329,23.3485,17992.0
2017-01-20 15:35:00,30.09,30.1,30.09,30.09,8168.0,23.3485,23.3562,23.3485,23.3485,8168.0
2017-01-20 15:40:00,30.1,30.1,30.09,30.09,4869.0,23.3562,23.3562,23.3485,23.3485,4869.0
2017-01-20 15:45:00,30.09,30.1,30.09,30.09,5023.0,23.3485,23.3562,23.3485,23.3485,5023.0
2017-01-20 15:50:00,30.09,30.1,30.09,30.09,15184.0,23.3485,23.3562,23.3485,23.3485,15184.0
2017-01-20 15:55:00,30.09,30.11,30.08,30.1,86898.0,23.3485,23.364,23.3407,23.3562,86898.0
2017-01-23 09:30:00,30.15,30.23,30.12,30.21,43945.0,23.395,23.4571,23.3717,23.4416,43945.0
2017-01-23 09:35:00,30.2,30.24,30.19,30.23,28143.0,23.4338,23.4648,23.4261,23.4571,28143.0
2017-01-23 09:40:00,30.24,30.25,30.18,30.2,27023.0,23.4648,23.4726,23.4183,23.4338,27023.0
2017-01-23 09:45:00,30.19,30.2,30.17,30.19,40320.0,23.4261,23.4338,23.4105,23.4261,40320.0
2017-01-23 09:50:00,30.19,30.19,30.16,30.17,41900.0,23.4261,23.4261,23.4028,23.4105,41900.0
2017-01-23 09:55:00,30.17,30.17,30.16,30.16,8852.0,23.4105,23.4105,23.4028,23.4028,8852.0
2017-01-23 10:00:00,30.17,30.17,30.13,30.14,8370.0,23.4105,23.4105,23.3795,23.3873,8370.0
2017-01-23 10:05:00,30.14,30.14,30.11,30.13,19248.0,23.3873,23.3873,23.364,23.3795,19248.0
2017-01-23 10:10:00,30.13,30.13,30.1,30.11,6805.0,23.3795,23.3795,23.3562,23.364,6805.0
2017-01-23 10:15:00,30.12,30.12,30.09,30.09,13645.0,23.3717,23.3717,23.3485,23.3485,13645.0
2017-01-23 10:20:00,30.1,30.14,30.1,30.14,15887.0,23.3562,23.3873,23.3562,23.3873,15887.0
2017-01-23 10:25:00,30.14,30.14,30.13,30.13,20384.0,23.3873,23.3873,23.3795,23.3795,20384.0
2017-01-23 10:30:00,30.12,30.13,30.08,30.1,44639.0,23.3717,23.3795,23.3407,23.3562,44639.0
2017-01-23 10:35:00,30.1,30.11,30.09,30.1,7378.0,23.3562,23.364,23.3485,23.3562,7378.0
2017-01-23 10:40:00,30.11,30.12,30.1,30.11,6757.0,23.364,23.3717,23.3562,23.364,6757.0
2017-01-23 10:45:00,30.11,30.11,30.1,30.11,1500.0,23.364,23.364,23.3562,23.364,1500.0
2017-01-23 10:50:00,30.12,30.13,30.11,30.11,3732.0,23.3717,23.3795,23.364,23.364,3732.0
2017-01-23 10:55:00,30.1,30.11,30.1,30.11,6731.0,23.3562,23.364,23.3562,23.364,6731.0
2017-01-23 11:00:00,30.12,30.13,30.11,30.12,8346.0,23.3717,23.3795,23.364,23.3717,8346.0
2017-01-23 11:05:00,30.12,30.14,30.12,30.14,5859.0,23.3717,23.3873,23.3717,23.3873,5859.0
2017-01-23 11:10:00,30.14,30.15,30.14,30.15,3650.0,23.3873,23.395,23.3873,23.395,3650.0
2017-01-23 11:15:00,30.15,30.16,30.15,30.15,17999.0,23.395,23.4028,23.395,23.395,17999.0
2017-01-23 11:20:00,30.16,30.17,30.14,30.15,20450.0,23.4028,23.4105,23.3873,23.395,20450.0
2017-01-23 11:25:00,30.15,30.17,30.15,30.17,25687.0,23.395,23.4105,23.395,23.4105,25687.0
2017-01-23 11:30:00,30.18,30.19,30.17,30.17,9149.0,23.4183,23.4261,23.4105,23.4105,9149.0
2017-01-23 11:35:00,30.18,30.18,30.15,30.16,17080.0,23.4183,23.4183,23.395,23.4028,17080.0
2017-01-23 11:40:00,30.16,30.16,30.15,30.15,6366.0,23.4028,23.4028,23.395,23.395,6366.0
2017-01-23 11:45:00,30.15,30.15,30.1,30.11,20194.0,23.395,23.395,23.3562,23.364,20194.0
2017-01-23 11:50:00,30.11,30.11,30.09,30.09,9857.0,23.364,23.364,23.3485,23.3485,9857.0
2017-01-23 11:55:00,30.09,30.12,30.09,30.12,3981.0,23.3485,23.3717,23.3485,23.3717,3981.0
2017-01-23 12:00:00,30.13,30.14,30.11,30.11,13498.0,23.3795,23.3873,23.364,23.364,13498.0
2017-01-23 12:05:00,30.11,30.13,30.1,30.12,7839.0,23.364,23.3795,23.3562,23.3717,7839.0
2017-01-23 12:10:00,30.11,30.13,30.11,30.12,23336.0,23.364,23.3795,23.364,23.3717,23336.0
2017-01-23 12:15:00,30.11,30.16,30.1,30.14,27638.0,23.364,23.4028,23.3562,23.3873,27638.0
2017-01-23 12:20:00,30.15,30.15,30.14,30.15,4600.0,23.395,23.395,23.3873,23.395,4600.0
2017-01-23 12:25:00,30.16,30.17,30.16,30.17,6054.0,23.4028,23.4105,23.4028,23.4105,6054.0
2017-01-23 12:30:00,30.17,30.19,30.17,30.19,3900.0,23.4105,23.4261,23.4105,23.4261,3900.0
2017-01-23 12:35:00,30.18,30.18,30.18,30.18,2580.0,23.4183,23.4183,23.4183,23.4183,2580.0
2017-01-23 12:40:00,30.18,30.2,30.18,30.2,6102.0,23.4183,23.4338,23.4183,23.4338,6102.0
2017-01-23 12:45:00,30.2,30.2,30.16,30.16,5604.0,23.4338,23.4338,23.4028,23.4028,5604.0
2017-01-23 12:50:00,30.16,30.16,30.15,30.15,3928.0,23.4028,23.4028,23.395,23.395,3928.0
2017-01-23 12:55:00,30.16,30.17,30.16,30.16,2600.0,23.4028,23.4105,23.4028,23.4028,2600.0
2017-01-23 13:00:00,30.17,30.17,30.17,30.17,1300.0,23.4105,23.4105,23.4105,23.4105,1300.0
2017-01-23 13:05:00,30.17,30.17,30.16,30.16,7000.0,23.4105,23.4105,23.4028,23.4028,7000.0
2017-01-23 13:10:00,30.16,30.16,30.15,30.15,3400.0,23.4028,23.4028,23.395,23.395,3400.0
2017-01-23 13:15:00,30.15,30.16,30.15,30.16,1800.0,23.395,23.4028,23.395,23.4028,1800.0
2017-01-23 13:20:00,30.16,30.18,30.15,30.16,7200.0,23.4028,23.4183,23.395,23.4028,7200.0
2017-01-23 13:25:00,30.16,30.16,30.14,30.15,4797.0,23.4028,23.4028,23.3873,23.395,4797.0
2017-01-23 13:30:00,30.15,30.18,30.15,30.18,19125.0,23.395,23.4183,23.395,23.4183,19125.0
2017-01-23 13:35:00,30.19,30.22,30.19,30.22,3014.0,23.4261,23.4493,23.4261,23.4493,3014.0
2017-01-23 13:40:00,30.23,30.24,30.21,30.21,22023.0,23.4571,23.4648,23.4416,23.4416,22023.0
2017-01-23 13:45:00,30.2,30.24,30.2,30.23,18630.0,23.4338,23.4648,23.4338,23.4571,18630.0
2017-01-23 13:50:00,30.23,30.23,30.23,30.23,2002.0,23.4571,23.4571,23.4571,23.4571,2002.0
2017-01-23 13:55:00,30.23,30.23,30.2,30.2,20143.0,23.4571,23.4571,23.4338,23.4338,20143.0
2017-01-23 14:00:00,30.2,30.24,30.2,30.24,7073.0,23.4338,23.4648,23.4338,23.4648,7073.0
2017-01-23 14:05:00,30.23,30.23,30.19,30.19,16429.0,23.4571,23.4571,23.4261,23.4261,16429.0
2017-01-23 14:10:00,30.19,30.19,30.18,30.18,8648.0,23.4261,23.4261,23.4183,23.4183,8648.0
2017-01-23 14:15:00,30.18,30.19,30.18,30.18,8800.0,23.4183,23.4261,23.4183,23.4183,8800.0
2017-01-23 14:20:00,30.19,30.19,30.19,30.19,600.0,23.4261,23.4261,23.4261,23.4261,600.0
2017-01-23 14:25:00,30.2,30.21,30.2,30.21,4730.0,23.4338,23.4416,23.4338,23.4416,4730.0
2017-01-23 14:30:00,30.21,30.23,30.21,30.23,4677.0,23.4416,23.4571,23.4416,23.4571,4677.0
2017-01-23 14:35:00,30.23,30.23,30.23,30.23,300.0,23.4571,23.4571,23.4571,23.4571,300.0
2017-01-23 14:40:00,30.23,30.23,30.23,30.23,2589.0,23.4571,23.4571,23.4571,23.4571,2589.0
2017-01-23 14:45:00,30.24,30.25,30.24,30.24,38774.0,23.4648,23.4726,23.4648,23.4648,38774.0
2017-01-23 14:50:00,30.24,30.25,30.24,30.25,3300.0,23.4648,23.4726,23.4648,23.4726,3300.0
2017-01-23 14:55:00,30.25,30.26,30.25,30.26,13438.0,23.4726,23.4804,23.4726,23.4804,13438.0
2017-01-23 15:00:00,30.27,30.27,30.24,30.25,30870.0,23.4881,23.4881,23.4648,23.4726,30870.0
2017-01-23 15:05:00,30.24,30.24,30.24,30.24,3480.0,23.4648,23.4648,23.4648,23.4648,3480.0
2017-01-23 15:10:00,30.24,30.24,30.23,30.23,13196.0,23.4648,23.4648,23.4571,23.4571,13196.0
2017-01-23 15:15:00,30.23,30.25,30.23,30.25,6407.0,23.4571,23.4726,23.4571,23.4726,6407.0
2017-01-23 15:20:00,30.24,30.26,30.24,30.26,11846.0,23.4648,23.4804,23.4648,23.4804,11846.0
2017-01-23 15:25:00,30.27,30.27,30.26,30.27,4711.0,23.4881,23.4881,23.4804,23.4881,4711.0
2017-01-23 15:30:00,30.27,30.27,30.27,30.27,3300.0,23.4881,23.4881,23.4881,23.4881,3300.0
2017-01-23 15:35:00,30.27,30.28,30.27,30.27,5114.0,23.4881,23.4959,23.4881,23.4881,5114.0
2017-01-23 15:40:00,30.27,30.3,30.27,30.28,22336.0,23.4881,23.5114,23.4881,23.4959,22336.0
2017-01-23 15:45:00,30.28,30.29,30.28,30.28,6630.0,23.4959,23.5036,23.4959,23.4959,6630.0
2017-01-23 15:50:00,30.28,30.28,30.27,30.27,51980.0,23.4959,23.4959,23.4881,23.4881,51980.0
2017-01-23 15:55:00,30.28,30.3,30.27,30.27,45226.0,23.4959,23.5114,23.4881,23.4881,45226.0
2017-01-24 09:30:00,30.34,30.39,30.31,30.32,41421.0,23.5424,23.5812,23.5192,23.5269,41421.0
2017-01-24 09:35:00,30.32,30.37,30.32,30.35,28609.0,23.5269,23.5657,23.5269,23.5502,28609.0
2017-01-24 09:40:00,30.36,30.37,30.33,30.35,18130.0,23.558,23.5657,23.5347,23.5502,18130.0
2017-01-24 09:45:00,30.36,30.38,30.34,30.38,32108.0,23.558,23.5735,23.5424,23.5735,32108.0
2017-01-24 09:50:00,30.38,30.38,30.35,30.36,17449.0,23.5735,23.5735,23.5502,23.558,17449.0
2017-01-24 09:55:00,30.36,30.39,30.36,30.39,17018.0,23.558,23.5812,23.558,23.5812,17018.0
2017-01-24 10:00:00,30.39,30.39,30.36,30.37,9529.0,23.5812,23.5812,23.558,23.5657,9529.0
2017-01-24 10:05:00,30.36,30.36,30.35,30.36,7325.0,23.558,23.558,23.5502,23.558,7325.0
2017-01-24 10:10:00,30.37,30.41,30.37,30.39,12950.0,23.5657,23.5968,23.5657,23.5812,12950.0
2017-01-24 10:15:00,30.4,30.43,30.4,30.43,20603.0,23.589,23.6123,23.589,23.6123,20603.0
2017-01-24 10:20:00,30.42,30.48,30.42,30.45,37691.0,23.6045,23.6511,23.6045,23.6278,37691.0
2017-01-24 10:25:00,30.45,30.47,30.45,30.45,13944.0,23.6278,23.6433,23.6278,23.6278,13944.0
2017-01-24 10:30:00,30.45,30.47,30.45,30.47,5876.0,23.6278,23.6433,23.6278,23.6433,5876.0
2017-01-24 10:35:00,30.47,30.49,30.47,30.48,25421.0,23.6433,23.6588,23.6433,23.6511,25421.0
2017-01-24 10:40:00,30.49,30.51,30.48,30.51,42723.0,23.6588,23.6744,23.6511,23.6744,42723.0
2017-01-24 10:45:00,30.52,30.55,30.52,30.55,21396.0,23.6821,23.7054,23.6821,23.7054,21396.0
2017-01-24 10:50:00,30.55,30.58,30.55,30.58,23570.0,23.7054,23.7287,23.7054,23.7287,23570.0
2017-01-24 10:55:00,30.58,30.58,30.58,30.58,2745.0,23.7287,23.7287,23.7287,23.7287,2745.0
2017-01-24 11:00:00,30.58,30.6,30.58,30.59,19713.0,23.7287,23.7442,23.7287,23.7364,19713.0
2017-01-24 11:05:00,30.59,30.64,30.59,30.64,24334.0,23.7364,23.7752,23.7364,23.7752,24334.0
2017-01-24 11:10:00,30.64,30.64,30.56,30.57,45328.0,23.7752,23.7752,23.7132,23.7209,45328.0
2017-01-24 11:15:00,30.58,30.6,30.58,30.59,12114.0,23.7287,23.7442,23.7287,23.7364,12114.0
2017-01-24 11:20:00,30.6,30.61,30.6,30.6,2080.0,23.7442,23.752,23.7442,23.7442,2080.0
2017-01-24 11:25:00,30.6,30.63,30.6,30.63,6401.0,23.7442,23.7675,23.7442,23.7675,6401.0
2017-01-24 11:30:00,30.63,30.63,30.6,30.61,15130.0,23.7675,23.7675,23.7442,23.752,15130.0
2017-01-24 11:35:00,30.62,30.63,30.62,30.63,8592.0,23.7597,23.7675,23.7597,23.7675,8592.0
2017-01-24 11:40:00,30.64,30.65,30.64,30.65,2935.0,23.7752,23.783,23.7752,23.783,2935.0
2017-01-24 11:45:00,30.65,30.65,30.64,30.65,10937.0,23.783,23.783,23.7752,23.783,10937.0
2017-01-24 11:50:00,30.65,30.67,30.65,30.66,29340.0,23.783,23.7985,23.783,23.7908,29340.0
2017-01-24 11:55:00,30.66,30.66,30.65,30.66,1750.0,23.7908,23.7908,23.783,23.7908,1750.0
2017-01-24 12:00:00,30.66,30.67,30.66,30.67,43418.0,23.7908,23.7985,23.7908,23.7985,43418.0
2017-01-24 12:05:00,30.67,30.7,30.67,30.69,10186.0,23.7985,23.8218,23.7985,23.814,10186.0
2017-01-24 12:10:00,30.69,30.72,30.69,30.72,37984.0,23.814,23.8373,23.814,23.8373,37984.0
2017-01-24 12:15:00,30.71,30.75,30.71,30.75,51519.0,23.8295,23.8606,23.8295,23.8606,51519.0
2017-01-24 12:20:00,30.75,30.75,30.74,30.74,15243.0,23.8606,23.8606,23.8528,23.8528,15243.0
2017-01-24 12:25:00,30.75,30.75,30.75,30.75,600.0,23.8606,23.8606,23.8606,23.8606,600.0
2017-01-24 12:30:00,30.74,30.75,30.74,30.75,21500.0,23.8528,23.8606,23.8528,23.8606,21500.0
2017-01-24 12:35:00,30.75,30.75,30.74,30.74,5374.0,23.8606,23.8606,23.8528,23.8528,5374.0
2017-01-24 12:40:00,30.74,30.75,30.74,30.74,25635.0,23.8528,23.8606,23.8528,23.8528,25635.0
2017-01-24 12:45:00,30.74,30.75,30.74,30.75,7443.0,23.8528,23.8606,23.8528,23.8606,7443.0
2017-01-24 12:50:00,30.75,30.75,30.72,30.72,15822.0,23.8606,23.8606,23.8373,23.8373,15822.0
2017-01-24 12:55:00,30.72,30.72,30.69,30.69,21690.0,23.8373,23.8373,23.814,23.814,21690.0
2017-01-24 13:00:00,30.69,30.69,30.68,30.68,32149.0,23.814,23.814,23.8063,23.8063,32149.0
2017-01-24 13:05:00,30.68,30.68,30.67,30.67,23171.0,23.8063,23.8063,23.7985,23.7985,23171.0
2017-01-24 13:10:00,30.67,30.67,30.66,30.66,16623.0,23.7985,23.7985,23.7908,23.7908,16623.0
2017-01-24 13:15:00,30.66,30.67,30.64,30.67,35412.0,23.7908,23.7985,23.7752,23.7985,35412.0
2017-01-24 13:20:00,30.67,30.67,30.64,30.64,8844.0,23.7985,23.7985,23.7752,23.7752,8844.0
2017-01-24 13:25:00,30.64,30.66,30.64,30.66,11251.0,23.7752,23.7908,23.7752,23.7908,11251.0
2017-01-24 13:30:00,30.67,30.67,30.65,30.65,24451.0,23.7985,23.7985,23.783,23.783,24451.0
2017-01-24 13:35:00,30.65,30.67,30.65,30.66,19044.0,23.783,23.7985,23.783,23.7908,19044.0
2017-01-24 13:40:00,30.66,30.7,30.66,30.69,18387.0,23.7908,23.8218,23.7908,23.814,18387.0
2017-01-24 13:45:00,30.69,30.69,30.68,30.68,4929.0,23.814,23.814,23.8063,23.8063,4929.0
2017-01-24 13:50:00,30.68,30.69,30.67,30.67,12115.0,23.8063,23.814,23.7985,23.7985,12115.0
2017-01-24 13:55:00,30.66,30.67,30.63,30.67,15171.0,23.7908,23.7985,23.7675,23.7985,15171.0
2017-01-24 14:00:00,30.67,30.67,30.63,30.63,18354.0,23.7985,23.7985,23.7675,23.7675,18354.0
2017-01-24 14:05:00,30.64,30.67,30.64,30.66,17194.0,23.7752,23.7985,23.7752,23.7908,17194.0
2017-01-24 14:10:00,30.67,30.67,30.62,30.62,26113.0,23.7985,23.7985,23.7597,23.7597,26113.0
2017-01-24 14:15:00,30.63,30.66,30.63,30.65,15874.0,23.7675,23.7908,23.7675,23.783,15874.0
2017-01-24 14:20:00,30.64,30.64,30.6,30.61,21366.0,23.7752,23.7752,23.7442,23.752,21366.0
2017-01-24 14:25:00,30.6,30.66,30.6,30.66,22312.0,23.7442,23.7908,23.7442,23.7908,22312.0
2017-01-24 14:30:00,30.66,30.7,30.65,30.7,37999.0,23.7908,23.8218,23.783,23.8218,37999.0
2017-01-24 14:35:00,30.69,30.69,30.63,30.64,30554.0,23.814,23.814,23.7675,23.7752,30554.0
2017-01-24 14:40:00,30.64,30.66,30.64,30.64,34068.0,23.7752,23.7908,23.7752,23.7752,34068.0
2017-01-24 14:45:00,30.64,30.65,30.63,30.65,3048.0,23.7752,23.783,23.7675,23.783,3048.0
2017-01-24 14:50:00,30.65,30.67,30.64,30.64,15632.0,23.783,23.7985,23.7752,23.7752,15632.0
2017-01-24 14:55:00,30.63,30.63,30.62,30.62,17624.0,23.7675,23.7675,23.7597,23.7597,17624.0
2017-01-24 15:00:00,30.62,30.69,30.62,30.69,29235.0,23.7597,23.814,23.7597,23.814,29235.0
2017-01-24 15:05:00,30.68,30.69,30.67,30.69,36580.0,23.8063,23.814,23.7985,23.814,36580.0
2017-01-24 15:10:00,30.69,30.72,30.69,30.72,85320.0,23.814,23.8373,23.814,23.8373,85320.0
2017-01-24 15:15:00,30.72,30.72,30.68,30.68,14334.0,23.8373,23.8373,23.8063,23.8063,14334.0
2017-01-24 15:20:00,30.68,30.7,30.67,30.7,21250.0,23.8063,23.8218,23.7985,23.8218,21250.0
2017-01-24 15:25:00,30.7,30.72,30.66,30.68,28200.0,23.8218,23.8373,23.7908,23.8063,28200.0
2017-01-24 15:30:00,30.68,30.69,30.67,30.69,18674.0,23.8063,23.814,23.7985,23.814,18674.0
2017-01-24 15:35:00,30.7,30.7,30.69,30.7,4234.0,23.8218,23.8218,23.814,23.8218,4234.0
2017-01-24 15:40:00,30.7,30.73,30.7,30.72,61301.0,23.8218,23.8451,23.8218,23.8373,61301.0
2017-01-24 15:45:00,30.72,30.72,30.65,30.66,65837.0,23.8373,23.8373,23.783,23.7908,65837.0
2017-01-24 15:50:00,30.66,30.67,30.63,30.63,102582.0,23.7908,23.7985,23.7675,23.7675,102582.0
2017-01-24 15:55:00,30.63,30.64,30.58,30.59,239928.0,23.7675,23.7752,23.7287,23.7364,239928.0
2017-01-25 09:30:00,31.04,31.05,30.71,30.74,156862.0,24.0856,24.0934,23.8295,23.8528,156862.0
2017-01-25 09:35:00,30.74,30.89,30.74,30.82,72047.0,23.8528,23.9692,23.8528,23.9149,72047.0
2017-01-25 09:40:00,30.82,30.82,30.75,30.77,31453.0,23.9149,23.9149,23.8606,23.8761,31453.0
2017-01-25 09:45:00,30.78,30.81,30.77,30.77,16948.0,23.8839,23.9071,23.8761,23.8761,16948.0
2017-01-25 09:50:00,30.76,30.8,30.76,30.8,16692.0,23.8683,23.8994,23.8683,23.8994,16692.0
2017-01-25 09:55:00,30.81,30.83,30.8,30.81,31150.0,23.9071,23.9227,23.8994,23.9071,31150.0
2017-01-25 10:00:00,30.81,30.81,30.76,30.8,20577.0,23.9071,23.9071,23.8683,23.8994,20577.0
2017-01-25 10:05:00,30.8,30.82,30.79,30.8,23081.0,23.8994,23.9149,23.8916,23.8994,23081.0
2017-01-25 10:10:00,30.8,30.84,30.8,30.84,14817.0,23.8994,23.9304,23.8994,23.9304,14817.0
2017-01-25 10:15:00,30.84,30.84,30.81,30.83,28734.0,23.9304,23.9304,23.9071,23.9227,28734.0
2017-01-25 10:20:00,30.83,30.84,30.8,30.81,18900.0,23.9227,23.9304,23.8994,23.9071,18900.0
2017-01-25 10:25:00,30.82,30.83,30.8,30.81,14447.0,23.9149,23.9227,23.8994,23.9071,14447.0
2017-01-25 10:30:00,30.82,30.83,30.8,30.81,10600.0,23.9149,23.9227,23.8994,23.9071,10600.0
2017-01-25 10:35:00,30.81,30.83,30.81,30.81,10965.0,23.9071,23.9227,23.9071,23.9071,10965.0
2017-01-25 10:40:00,30.81,30.81,30.77,30.78,17315.0,23.9071,23.9071,23.8761,23.8839,17315.0
2017-01-25 10:45:00,30.78,30.78,30.76,30.77,8476.0,23.8839,23.8839,23.8683,23.8761,8476.0
2017-01-25 10:50:00,30.77,30.79,30.76,30.78,9750.0,23.8761,23.8916,23.8683,23.8839,9750.0
2017-01-25 10:55:00,30.77,30.79,30.76,30.79,10300.0,23.8761,23.8916,23.8683,23.8916,10300.0
2017-01-25 11:00:00,30.78,30.78,30.75,30.77,20055.0,23.8839,23.8839,23.8606,23.8761,20055.0
2017-01-25 11:05:00,30.77,30.77,30.75,30.75,20880.0,23.8761,23.8761,23.8606,23.8606,20880.0
2017-01-25 11:10:00,30.75,30.76,30.75,30.76,2423.0,23.8606,23.8683,23.8606,23.8683,2423.0
2017-01-25 11:15:00,30.76,30.76,30.74,30.75,14295.0,23.8683,23.8683,23.8528,23.8606,14295.0
2017-01-25 11:20:00,30.74,30.74,30.68,30.7,34423.0,23.8528,23.8528,23.8063,23.8218,34423.0
2017-01-25 11:25:00,30.7,30.7,30.68,30.68,8454.0,23.8218,23.8218,23.8063,23.8063,8454.0
2017-01-25 11:30:00,30.68,30.69,30.66,30.66,34354.0,23.8063,23.814,23.7908,23.7908,34354.0
2017-01-25 11:35:00,30.66,30.67,30.66,30.67,16654.0,23.7908,23.7985,23.7908,23.7985,16654.0
2017-01-25 11:40:00,30.67,30.69,30.67,30.69,21862.0,23.7985,23.814,23.7985,23.814,21862.0
2017-01-25 11:45:00,30.69,30.71,30.67,30.67,23476.0,23.814,23.8295,23.7985,23.7985,23476.0
2017-01-25 11:50:00,30.67,30.67,30.67,30.67,500.0,23.7985,23.7985,23.7985,23.7985,500.0
2017-01-25 11:55:00,30.67,30.67,30.66,30.67,14564.0,23.7985,23.7985,23.7908,23.7985,14564.0
2017-01-25 12:00:00,30.67,30.7,30.67,30.69,33550.0,23.7985,23.8218,23.7985,23.814,33550.0
2017-01-25 12:05:00,30.69,30.71,30.69,30.7,14323.0,23.814,23.8295,23.814,23.8218,14323.0
2017-01-25 12:10:00,30.7,30.7,30.67,30.67,11694.0,23.8218,23.8218,23.7985,23.7985,11694.0
2017-01-25 12:15:00,30.67,30.67,30.66,30.67,18989.0,23.7985,23.7985,23.7908,23.7985,18989.0
2017-01-25 12:20:00,30.67,30.68,30.67,30.67,2899.0,23.7985,23.8063,23.7985,23.7985,2899.0
2017-01-25 12:25:00,30.67,30.68,30.67,30.68,11846.0,23.7985,23.8063,23.7985,23.8063,11846.0
2017-01-25 12:30:00,30.68,30.71,30.68,30.71,9600.0,23.8063,23.8295,23.8063,23.8295,9600.0
2017-01-25 12:35:00,30.72,30.73,30.7,30.7,41199.0,23.8373,23.8451,23.8218,23.8218,41199.0
2017-01-25 12:40:00,30.69,30.69,30.67,30.68,27832.0,23.814,23.814,23.7985,23.8063,27832.0
2017-01-25 12:45:00,30.68,30.68,30.67,30.67,15924.0,23.8063,23.8063,23.7985,23.7985,15924.0
2017-01-25 12:50:00,30.68,30.72,30.68,30.72,6478.0,23.8063,23.8373,23.8063,23.8373,6478.0
2017-01-25 12:55:00,30.71,30.71,30.7,30.7,5651.0,23.8295,23.8295,23.8218,23.8218,5651.0
2017-01-25 13:00:00,30.71,30.72,30.71,30.72,2700.0,23.8295,23.8373,23.8295,23.8373,2700.0
2017-01-25 13:05:00,30.72,30.72,30.69,30.72,10137.0,23.8373,23.8373,23.814,23.8373,10137.0
2017-01-25 13:10:00,30.72,30.75,30.72,30.75,16719.0,23.8373,23.8606,23.8373,23.8606,16719.0
2017-01-25 13:15:00,30.74,30.74,30.69,30.7,45567.0,23.8528,23.8528,23.814,23.8218,45567.0
2017-01-25 13:20:00,30.7,30.71,30.7,30.71,500.0,23.8218,23.8295,23.8218,23.8295,500.0
2017-01-25 13:25:00,30.7,30.73,30.7,30.72,7845.0,23.8218,23.8451,23.8218,23.8373,7845.0
2017-01-25 13:30:00,30.72,30.73,30.69,30.71,7518.0,23.8373,23.8451,23.814,23.8295,7518.0
2017-01-25 13:35:00,30.71,30.74,30.71,30.74,4650.0,23.8295,23.8528,23.8295,23.8528,4650.0
2017-01-25 13:40:00,30.74,30.77,30.74,30.77,20419.0,23.8528,23.8761,23.8528,23.8761,20419.0
2017-01-25 13:45:00,30.76,30.76,30.75,30.75,12806.0,23.8683,23.8683,23.8606,23.8606,12806.0
2017-01-25 13:50:00,30.75,30.75,30.75,30.75,30085.0,23.8606,23.8606,23.8606,23.8606,30085.0
2017-01-25 13:55:00,30.75,30.75,30.73,30.74,21974.0,23.8606,23.8606,23.8451,23.8528,21974.0
2017-01-25 14:00:00,30.74,30.75,30.73,30.74,12338.0,23.8528,23.8606,23.8451,23.8528,12338.0
2017-01-25 14:05:00,30.74,30.75,30.74,30.75,2416.0,23.8528,23.8606,23.8528,23.8606,2416.0
2017-01-25 14:10:00,30.74,30.75,30.74,30.75,2000.0,23.8528,23.8606,23.8528,23.8606,2000.0
2017-01-25 14:15:00,30.75,30.75,30.73,30.74,15350.0,23.8606,23.8606,23.8451,23.8528,15350.0
2017-01-25 14:20:00,30.74,30.74,30.74,30.74,2000.0,23.8528,23.8528,23.8528,23.8528,2000.0
2017-01-25 14:25:00,30.74,30.74,30.74,30.74,3004.0,23.8528,23.8528,23.8528,23.8528,3004.0
2017-01-25 14:30:00,30.74,30.74,30.73,30.74,20719.0,23.8528,23.8528,23.8451,23.8528,20719.0
2017-01-25 14:35:00,30.74,30.75,30.73,30.73,11082.0,23.8528,23.8606,23.8451,23.8451,11082.0
2017-01-25 14:40:00,30.73,30.73,30.72,30.72,6354.0,23.8451,23.8451,23.8373,23.8373,6354.0
2017-01-25 14:45:00,30.72,30.74,30.72,30.74,12933.0,23.8373,23.8528,23.8373,23.8528,12933.0
2017-01-25 14:50:00,30.73,30.73,30.72,30.73,15361.0,23.8451,23.8451,23.8373,23.8451,15361.0
2017-01-25 14:55:00,30.73,30.73,30.72,30.73,3000.0,23.8451,23.8451,23.8373,23.8451,3000.0
2017-01-25 15:00:00,30.73,30.75,30.73,30.75,13529.0,23.8451,23.8606,23.8451,23.8606,13529.0
2017-01-25 15:05:00,30.75,30.75,30.75,30.75,5875.0,23.8606,23.8606,23.8606,23.8606,5875.0
2017-01-25 15:10:00,30.75,30.75,30.75,30.75,3700.0,23.8606,23.8606,23.8606,23.8606,3700.0
2017-01-25 15:15:00,30.75,30.75,30.73,30.74,7600.0,23.8606,23.8606,23.8451,23.8528,7600.0
2017-01-25 15:20:00,30.74,30.74,30.73,30.73,55457.0,23.8528,23.8528,23.8451,23.8451,55457.0
2017-01-25 15:25:00,30.73,30.74,30.73,30.74,8253.0,23.8451,23.8528,23.8451,23.8528,8253.0
2017-01-25 15:30:00,30.74,30.74,30.74,30.74,1400.0,23.8528,23.8528,23.8528,23.8528,1400.0
2017-01-25 15:35:00,30.74,30.75,30.73,30.73,19200.0,23.8528,23.8606,23.8451,23.8451,19200.0
2017-01-25 15:40:00,30.73,30.74,30.73,30.74,15091.0,23.8451,23.8528,23.8451,23.8528,15091.0
2017-01-25 15:45:00,30.74,30.75,30.74,30.75,14925.0,23.8528,23.8606,23.8528,23.8606,14925.0
2017-01-25 15:50:00,30.75,30.75,30.74,30.74,39508.0,23.8606,23.8606,23.8528,23.8528,39508.0
2017-01-25 15:55:00,30.74,30.74,30.7,30.71,107495.0,23.8528,23.8528,23.8218,23.8295,107495.0
2017-01-26 09:30:00,30.76,30.77,30.68,30.76,67671.0,23.8683,23.8761,23.8063,23.8683,67671.0
2017-01-26 09:35:00,30.75,30.75,30.68,30.68,34843.0,23.8606,23.8606,23.8063,23.8063,34843.0
2017-01-26 09:40:00,30.68,30.68,30.61,30.67,25794.0,23.8063,23.8063,23.752,23.7985,25794.0
2017-01-26 09:45:00,30.67,30.67,30.61,30.66,22389.0,23.7985,23.7985,23.752,23.7908,22389.0
2017-01-26 09:50:00,30.66,30.66,30.62,30.64,33459.0,23.7908,23.7908,23.7597,23.7752,33459.0
2017-01-26 09:55:00,30.64,30.66,30.61,30.61,25217.0,23.7752,23.7908,23.752,23.752,25217.0
2017-01-26 10:00:00,30.6,30.67,30.56,30.65,47724.0,23.7442,23.7985,23.7132,23.783,47724.0
2017-01-26 10:05:00,30.66,30.67,30.63,30.66,21498.0,23.7908,23.7985,23.7675,23.7908,21498.0
2017-01-26 10:10:00,30.67,30.68,30.65,30.66,11310.0,23.7985,23.8063,23.783,23.7908,11310.0
2017-01-26 10:15:00,30.66,30.67,30.65,30.65,13162.0,23.7908,23.7985,23.783,23.783,13162.0
2017-01-26 10:20:00,30.65,30.65,30.62,30.62,7443.0,23.783,23.783,23.7597,23.7597,7443.0
2017-01-26 10:25:00,30.61,30.62,30.58,30.58,6350.0,23.752,23.7597,23.7287,23.7287,6350.0
2017-01-26 10:30:00,30.59,30.64,30.59,30.64,5892.0,23.7364,23.7752,23.7364,23.7752,5892.0
2017-01-26 10:35:00,30.64,30.64,30.61,30.61,12809.0,23.7752,23.7752,23.752,23.752,12809.0
2017-01-26 10:40:00,30.62,30.64,30.6,30.61,13479.0,23.7597,23.7752,23.7442,23.752,13479.0
2017-01-26 10:45:00,30.62,30.64,30.59,30.59,28590.0,23.7597,23.7752,23.7364,23.7364,28590.0
2017-01-26 10:50:00,30.59,30.62,30.59,30.61,13610.0,23.7364,23.7597,23.7364,23.752,13610.0
2017-01-26 10:55:00,30.61,30.63,30.61,30.62,18291.0,23.752,23.7675,23.752,23.7597,18291.0
2017-01-26 11:00:00,30.63,30.64,30.61,30.64,19518.0,23.7675,23.7752,23.752,23.7752,19518.0
2017-01-26 11:05:00,30.64,30.65,30.61,30.64,12497.0,23.7752,23.783,23.752,23.7752,12497.0
2017-01-26 11:10:00,30.64,30.66,30.64,30.65,6900.0,23.7752,23.7908,23.7752,23.783,6900.0
2017-01-26 11:15:00,30.65,30.66,30.64,30.64,5402.0,23.783,23.7908,23.7752,23.7752,5402.0
2017-01-26 11:20:00,30.65,30.67,30.64,30.67,4247.0,23.783,23.7985,23.7752,23.7985,4247.0
2017-01-26 11:25:00,30.67,30.71,30.67,30.71,7417.0,23.7985,23.8295,23.7985,23.8295,7417.0
2017-01-26 11:30:00,30.71,30.71,30.67,30.67,18654.0,23.8295,23.8295,23.7985,23.7985,18654.0
2017-01-26 11:35:00,30.67,30.71,30.67,30.69,9570.0,23.7985,23.8295,23.7985,23.814,9570.0
2017-01-26 11:40:00,30.69,30.7,30.67,30.69,11493.0,23.814,23.8218,23.7985,23.814,11493.0
2017-01-26 11:45:00,30.69,30.7,30.68,30.7,20980.0,23.814,23.8218,23.8063,23.8218,20980.0
2017-01-26 11:50:00,30.7,30.7,30.69,30.69,7500.0,23.8218,23.8218,23.814,23.814,7500.0
2017-01-26 11:55:00,30.7,30.7,30.68,30.68,9574.0,23.8218,23.8218,23.8063,23.8063,9574.0
2017-01-26 12:00:00,30.68,30.68,30.66,30.67,9198.0,23.8063,23.8063,23.7908,23.7985,9198.0
2017-01-26 12:05:00,30.68,30.69,30.67,30.69,17681.0,23.8063,23.814,23.7985,23.814,17681.0
2017-01-26 12:10:00,30.69,30.72,30.69,30.72,8073.0,23.814,23.8373,23.814,23.8373,8073.0
2017-01-26 12:15:00,30.72,30.72,30.72,30.72,100.0,23.8373,23.8373,23.8373,23.8373,100.0
2017-01-26 12:20:00,30.72,30.72,30.72,30.72,1300.0,23.8373,23.8373,23.8373,23.8373,1300.0
2017-01-26 12:25:00,30.72,30.72,30.71,30.71,8179.0,23.8373,23.8373,23.8295,23.8295,8179.0
2017-01-26 12:30:00,30.71,30.74,30.71,30.74,13241.0,23.8295,23.8528,23.8295,23.8528,13241.0
2017-01-26 12:35:00,30.74,30.75,30.74,30.75,7294.0,23.8528,23.8606,23.8528,23.8606,7294.0
2017-01-26 12:40:00,30.75,30.77,30.75,30.77,26833.0,23.8606,23.8761,23.8606,23.8761,26833.0
2017-01-26 12:45:00,30.77,30.8,30.77,30.8,5160.0,23.8761,23.8994,23.8761,23.8994,5160.0
2017-01-26 12:50:00,30.8,30.8,30.8,30.8,23367.0,23.8994,23.8994,23.8994,23.8994,23367.0
2017-01-26 12:55:00,30.8,30.8,30.8,30.8,21652.0,23.8994,23.8994,23.8994,23.8994,21652.0
2017-01-26 13:00:00,30.8,30.83,30.8,30.83,22644.0,23.8994,23.9227,23.8994,23.9227,22644.0
2017-01-26 13:05:00,30.83,30.83,30.82,30.83,20083.0,23.9227,23.9227,23.9149,23.9227,20083.0
2017-01-26 13:10:00,30.83,30.83,30.82,30.83,6103.0,23.9227,23.9227,23.9149,23.9227,6103.0
2017-01-26 13:15:00,30.83,30.83,30.8,30.81,6138.0,23.9227,23.9227,23.8994,23.9071,6138.0
2017-01-26 13:20:00,30.81,30.82,30.81,30.82,8400.0,23.9071,23.9149,23.9071,23.9149,8400.0
2017-01-26 13:25:00,30.82,30.83,30.8,30.8,10330.0,23.9149,23.9227,23.8994,23.8994,10330.0
2017-01-26 13:30:00,30.79,30.79,30.76,30.76,14361.0,23.8916,23.8916,23.8683,23.8683,14361.0
2017-01-26 13:35:00,30.76,30.77,30.76,30.76,10976.0,23.8683,23.8761,23.8683,23.8683,10976.0
2017-01-26 13:40:00,30.75,30.76,30.75,30.75,8060.0,23.8606,23.8683,23.8606,23.8606,8060.0
2017-01-26 13:45:00,30.75,30.75,30.73,30.75,15102.0,23.8606,23.8606,23.8451,23.8606,15102.0
2017-01-26 13:50:00,30.75,30.75,30.75,30.75,15139.0,23.8606,23.8606,23.8606,23.8606,15139.0
2017-01-26 13:55:00,30.75,30.75,30.73,30.74,45916.0,23.8606,23.8606,23.8451,23.8528,45916.0
2017-01-26 14:00:00,30.75,30.75,30.75,30.75,7300.0,23.8606,23.8606,23.8606,23.8606,7300.0
2017-01-26 14:05:00,30.75,30.76,30.75,30.76,11277.0,23.8606,23.8683,23.8606,23.8683,11277.0
2017-01-26 14:10:00,30.76,30.77,30.74,30.75,60118.0,23.8683,23.8761,23.8528,23.8606,60118.0
2017-01-26 14:15:00,30.74,30.79,30.74,30.79,25030.0,23.8528,23.8916,23.8528,23.8916,25030.0
2017-01-26 14:20:00,30.8,30.81,30.79,30.79,14110.0,23.8994,23.9071,23.8916,23.8916,14110.0
2017-01-26 14:25:00,30.78,30.81,30.77,30.77,34727.0,23.8839,23.9071,23.8761,23.8761,34727.0
2017-01-26 14:30:00,30.77,30.77,30.76,30.76,14617.0,23.8761,23.8761,23.8683,23.8683,14617.0
2017-01-26 14:35:00,30.76,30.77,30.75,30.76,11964.0,23.8683,23.8761,23.8606,23.8683,11964.0
2017-01-26 14:40:00,30.77,30.77,30.76,30.77,7688.0,23.8761,23.8761,23.8683,23.8761,7688.0
2017-01-26 14:45:00,30.77,30.79,30.77,30.78,4875.0,23.8761,23.8916,23.8761,23.8839,4875.0
2017-01-26 14:50:00,30.78,30.81,30.77,30.81,48985.0,23.8839,23.9071,23.8761,23.9071,48985.0
2017-01-26 14:55:00,30.81,30.82,30.78,30.79,45642.0,23.9071,23.9149,23.8839,23.8916,45642.0
2017-01-26 15:00:00,30.8,30.82,30.77,30.78,57626.0,23.8994,23.9149,23.8761,23.8839,57626.0
2017-01-26 15:05:00,30.78,30.78,30.75,30.76,16901.0,23.8839,23.8839,23.8606,23.8683,16901.0
2017-01-26 15:10:00,30.76,30.77,30.76,30.76,11877.0,23.8683,23.8761,23.8683,23.8683,11877.0
2017-01-26 15:15:00,30.77,30.78,30.76,30.77,10170.0,23.8761,23.8839,23.8683,23.8761,10170.0
2017-01-26 15:20:00,30.77,30.77,30.77,30.77,3673.0,23.8761,23.8761,23.8761,23.8761,3673.0
2017-01-26 15:25:00,30.77,30.78,30.77,30.77,10395.0,23.8761,23.8839,23.8761,23.8761,10395.0
2017-01-26 15:30:00,30.77,30.78,30.77,30.78,11285.0,23.8761,23.8839,23.8761,23.8839,11285.0
2017-01-26 15:35:00,30.78,30.78,30.75,30.75,30115.0,23.8839,23.8839,23.8606,23.8606,30115.0
2017-01-26 15:40:00,30.75,30.75,30.72,30.74,46966.0,23.8606,23.8606,23.8373,23.8528,46966.0
2017-01-26 15:45:00,30.74,30.75,30.74,30.75,25671.0,23.8528,23.8606,23.8528,23.8606,25671.0
2017-01-26 15:50:00,30.75,30.76,30.73,30.76,68132.0,23.8606,23.8683,23.8451,23.8683,68132.0
2017-01-26 15:55:00,30.75,30.76,30.73,30.74,116359.0,23.8606,23.8683,23.8451,23.8528,116359.0
2017-01-27 09:30:00,30.74,30.77,30.64,30.76,70415.0,23.8528,23.8761,23.7752,23.8683,70415.0
2017-01-27 09:35:00,30.77,30.78,30.7,30.75,61295.0,23.8761,23.8839,23.8218,23.8606,61295.0
2017-01-27 09:40:00,30.76,30.84,30.76,30.84,40097.0,23.8683,23.9304,23.8683,23.9304,40097.0
2017-01-27 09:45:00,30.83,30.83,30.78,30.8,29503.0,23.9227,23.9227,23.8839,23.8994,29503.0
2017-01-27 09:50:00,30.8,30.82,30.8,30.82,20336.0,23.8994,23.9149,23.8994,23.9149,20336.0
2017-01-27 09:55:00,30.81,30.82,30.8,30.81,23850.0,23.9071,23.9149,23.8994,23.9071,23850.0
2017-01-27 10:00:00,30.81,30.81,30.8,30.81,19343.0,23.9071,23.9071,23.8994,23.9071,19343.0
2017-01-27 10:05:00,30.81,30.81,30.8,30.8,16280.0,23.9071,23.9071,23.8994,23.8994,16280.0
2017-01-27 10:10:00,30.8,30.82,30.8,30.81,21832.0,23.8994,23.9149,23.8994,23.9071,21832.0
2017-01-27 10:15:00,30.81,30.82,30.81,30.81,6900.0,23.9071,23.9149,23.9071,23.9071,6900.0
2017-01-27 10:20:00,30.82,30.82,30.82,30.82,9032.0,23.9149,23.9149,23.9149,23.9149,9032.0
2017-01-27 10:25:00,30.83,30.85,30.82,30.82,10282.0,23.9227,23.9382,23.9149,23.9149,10282.0
2017-01-27 10:30:00,30.82,30.83,30.82,30.82,3700.0,23.9149,23.9227,23.9149,23.9149,3700.0
2017-01-27 10:35:00,30.83,30.84,30.83,30.84,2334.0,23.9227,23.9304,23.9227,23.9304,2334.0
2017-01-27 10:40:00,30.84,30.85,30.84,30.85,8856.0,23.9304,23.9382,23.9304,23.9382,8856.0
2017-01-27 10:45:00,30.85,30.85,30.83,30.83,5700.0,23.9382,23.9382,23.9227,23.9227,5700.0
2017-01-27 10:50:00,30.84,30.84,30.81,30.82,52599.0,23.9304,23.9304,23.9071,23.9149,52599.0
2017-01-27 10:55:00,30.82,30.83,30.81,30.82,46377.0,23.9149,23.9227,23.9071,23.9149,46377.0
2017-01-27 11:00:00,30.83,30.83,30.82,30.82,51712.0,23.9227,23.9227,23.9149,23.9149,51712.0
2017-01-27 11:05:00,30.82,30.82,30.78,30.8,30340.0,23.9149,23.9149,23.8839,23.8994,30340.0
2017-01-27 11:10:00,30.81,30.82,30.8,30.81,33816.0,23.9071,23.9149,23.8994,23.9071,33816.0
2017-01-27 11:15:00,30.81,30.83,30.81,30.83,7567.0,23.9071,23.9227,23.9071,23.9227,7567.0
2017-01-27 11:20:00,30.84,30.84,30.82,30.83,24840.0,23.9304,23.9304,23.9149,23.9227,24840.0
2017-01-27 11:25:00,30.84,30.85,30.83,30.85,30233.0,23.9304,23.9382,23.9227,23.9382,30233.0
2017-01-27 11:30:00,30.85,30.85,30.83,30.84,31204.0,23.9382,23.9382,23.9227,23.9304,31204.0
2017-01-27 11:35:00,30.84,30.84,30.83,30.84,8473.0,23.9304,23.9304,23.9227,23.9304,8473.0
2017-01-27 11:40:00,30.84,30.86,30.84,30.84,15017.0,23.9304,23.9459,23.9304,23.9304,15017.0
2017-01-27 11:45:00,30.84,30.86,30.83,30.85,20946.0,23.9304,23.9459,23.9227,23.9382,20946.0
2017-01-27 11:50:00,30.85,30.85,30.84,30.85,14256.0,23.9382,23.9382,23.9304,23.9382,14256.0
2017-01-27 11:55:00,30.85,30.88,30.83,30.88,22668.0,23.9382,23.9615,23.9227,23.9615,22668.0
2017-01-27 12:00:00,30.88,30.88,30.86,30.86,5807.0,23.9615,23.9615,23.9459,23.9459,5807.0
2017-01-27 12:05:00,30.86,30.86,30.85,30.85,7944.0,23.9459,23.9459,23.9382,23.9382,7944.0
2017-01-27 12:10:00,30.85,30.86,30.85,30.86,1200.0,23.9382,23.9459,23.9382,23.9459,1200.0
2017-01-27 12:15:00,30.86,30.88,30.86,30.86,9343.0,23.9459,23.9615,23.9459,23.9459,9343.0
2017-01-27 12:20:00,30.86,30.86,30.84,30.84,18091.0,23.9459,23.9459,23.9304,23.9304,18091.0
2017-01-27 12:25:00,30.84,30.85,30.84,30.84,12300.0,23.9304,23.9382,23.9304,23.9304,12300.0
2017-01-27 12:30:00,30.84,30.85,30.84,30.85,16134.0,23.9304,23.9382,23.9304,23.9382,16134.0
2017-01-27 12:35:00,30.84,30.84,30.81,30.81,14712.0,23.9304,23.9304,23.9071,23.9071,14712.0
2017-01-27 12:40:00,30.81,30.81,30.8,30.8,6129.0,23.9071,23.9071,23.8994,23.8994,6129.0
2017-01-27 12:45:00,30.8,30.8,30.8,30.8,400.0,23.8994,23.8994,23.8994,23.8994,400.0
2017-01-27 12:50:00,30.8,30.8,30.8,30.8,2000.0,23.8994,23.8994,23.8994,23.8994,2000.0
2017-01-27 12:55:00,30.81,30.82,30.81,30.82,3900.0,23.9071,23.9149,23.9071,23.9149,3900.0
2017-01-27 13:00:00,30.82,30.82,30.82,30.82,1600.0,23.9149,23.9149,23.9149,23.9149,1600.0
2017-01-27 13:05:00,30.82,30.82,30.82,30.82,2800.0,23.9149,23.9149,23.9149,23.9149,2800.0
2017-01-27 13:10:00,30.82,30.84,30.82,30.84,7276.0,23.9149,23.9304,23.9149,23.9304,7276.0
2017-01-27 13:15:00,30.84,30.84,30.83,30.83,1200.0,23.9304,23.9304,23.9227,23.9227,1200.0
2017-01-27 13:20:00,30.84,30.84,30.83,30.83,824.0,23.9304,23.9304,23.9227,23.9227,824.0
2017-01-27 13:25:00,30.84,30.84,30.83,30.84,6923.0,23.9304,23.9304,23.9227,23.9304,6923.0
2017-01-27 13:30:00,30.85,30.85,30.84,30.84,600.0,23.9382,23.9382,23.9304,23.9304,600.0
2017-01-27 13:35:00,30.84,30.85,30.84,30.85,2700.0,23.9304,23.9382,23.9304,23.9382,2700.0
2017-01-27 13:40:00,30.85,30.85,30.85,30.85,600.0,23.9382,23.9382,23.9382,23.9382,600.0
2017-01-27 13:45:00,30.86,30.87,30.86,30.87,4100.0,23.9459,23.9537,23.9459,23.9537,4100.0
2017-01-27 13:50:00,30.87,30.87,30.85,30.86,38240.0,23.9537,23.9537,23.9382,23.9459,38240.0
2017-01-27 13:55:00,30.87,30.88,30.86,30.86,6497.0,23.9537,23.9615,23.9459,23.9459,6497.0
2017-01-27 14:00:00,30.86,30.89,30.86,30.89,15411.0,23.9459,23.9692,23.9459,23.9692,15411.0
2017-01-27 14:05:00,30.89,30.9,30.89,30.9,2099.0,23.9692,23.977,23.9692,23.977,2099.0
2017-01-27 14:10:00,30.9,30.91,30.9,30.91,10842.0,23.977,23.9847,23.977,23.9847,10842.0
2017-01-27 14:15:00,30.91,30.91,30.91,30.91,2632.0,23.9847,23.9847,23.9847,23.9847,2632.0
2017-01-27 14:20:00,30.92,30.95,30.92,30.94,11719.0,23.9925,24.0158,23.9925,24.008,11719.0
2017-01-27 14:25:00,30.95,30.95,30.94,30.95,2600.0,24.0158,24.0158,24.008,24.0158,2600.0
2017-01-27 14:30:00,30.95,30.95,30.94,30.95,10777.0,24.0158,24.0158,24.008,24.0158,10777.0
2017-01-27 14:35:00,30.96,30.96,30.93,30.94,16206.0,24.0235,24.0235,24.0003,24.008,16206.0
2017-01-27 14:40:00,30.94,30.95,30.94,30.95,2226.0,24.008,24.0158,24.008,24.0158,2226.0
2017-01-27 14:45:00,30.94,30.96,30.94,30.96,4551.0,24.008,24.0235,24.008,24.0235,4551.0
2017-01-27 14:50:00,30.96,30.97,30.95,30.95,7269.0,24.0235,24.0313,24.0158,24.0158,7269.0
2017-01-27 14:55:00,30.94,30.96,30.94,30.96,9270.0,24.008,24.0235,24.008,24.0235,9270.0
2017-01-27 15:00:00,30.95,30.96,30.95,30.96,1000.0,24.0158,24.0235,24.0158,24.0235,1000.0
2017-01-27 15:05:00,30.95,30.95,30.95,30.95,17157.0,24.0158,24.0158,24.0158,24.0158,17157.0
2017-01-27 15:10:00,30.95,30.96,30.94,30.94,19382.0,24.0158,24.0235,24.008,24.008,19382.0
2017-01-27 15:15:00,30.94,30.95,30.94,30.95,6248.0,24.008,24.0158,24.008,24.0158,6248.0
2017-01-27 15:20:00,30.96,30.96,30.95,30.96,5600.0,24.0235,24.0235,24.0158,24.0235,5600.0
2017-01-27 15:25:00,30.95,30.96,30.91,30.92,38903.0,24.0158,24.0235,23.9847,23.9925,38903.0
2017-01-27 15:30:00,30.92,30.94,30.92,30.93,44209.0,23.9925,24.008,23.9925,24.0003,44209.0
2017-01-27 15:35:00,30.93,30.94,30.92,30.94,16035.0,24.0003,24.008,23.9925,24.008,16035.0
2017-01-27 15:40:00,30.93,30.94,30.93,30.93,8800.0,24.0003,24.008,24.0003,24.0003,8800.0
2017-01-27 15:45:00,30.93,30.95,30.93,30.94,28513.0,24.0003,24.0158,24.0003,24.008,28513.0
2017-01-27 15:50:00,30.94,30.98,30.94,30.98,31272.0,24.008,24.0391,24.008,24.0391,31272.0
2017-01-27 15:55:00,30.98,30.98,30.97,30.97,100030.0,24.0391,24.0391,24.0313,24.0313,100030.0
2017-01-30 09:30:00,30.95,30.99,30.88,30.95,96377.0,24.0158,24.0468,23.9615,24.0158,96377.0
2017-01-30 09:35:00,30.94,30.97,30.87,30.94,35078.0,24.008,24.0313,23.9537,24.008,35078.0
2017-01-30 09:40:00,30.93,30.93,30.79,30.79,53590.0,24.0003,24.0003,23.8916,23.8916,53590.0
2017-01-30 09:45:00,30.78,30.82,30.77,30.79,25336.0,23.8839,23.9149,23.8761,23.8916,25336.0
2017-01-30 09:50:00,30.78,30.84,30.76,30.81,13322.0,23.8839,23.9304,23.8683,23.9071,13322.0
2017-01-30 09:55:00,30.82,30.82,30.79,30.79,11839.0,23.9149,23.9149,23.8916,23.8916,11839.0
2017-01-30 10:00:00,30.79,30.84,30.77,30.83,12982.0,23.8916,23.9304,23.8761,23.9227,12982.0
2017-01-30 10:05:00,30.83,30.84,30.81,30.81,10322.0,23.9227,23.9304,23.9071,23.9071,10322.0
2017-01-30 10:10:00,30.82,30.82,30.76,30.8,7176.0,23.9149,23.9149,23.8683,23.8994,7176.0
2017-01-30 10:15:00,30.79,30.8,30.74,30.74,6640.0,23.8916,23.8994,23.8528,23.8528,6640.0
2017-01-30 10:20:00,30.75,30.78,30.74,30.78,11368.0,23.8606,23.8839,23.8528,23.8839,11368.0
2017-01-30 10:25:00,30.78,30.78,30.77,30.78,5218.0,23.8839,23.8839,23.8761,23.8839,5218.0
2017-01-30 10:30:00,30.77,30.77,30.74,30.76,3185.0,23.8761,23.8761,23.8528,23.8683,3185.0
2017-01-30 10:35:00,30.75,30.75,30.72,30.72,16369.0,23.8606,23.8606,23.8373,23.8373,16369.0
2017-01-30 10:40:00,30.72,30.73,30.7,30.71,4800.0,23.8373,23.8451,23.8218,23.8295,4800.0
2017-01-30 10:45:00,30.7,30.71,30.69,30.7,3565.0,23.8218,23.8295,23.814,23.8218,3565.0
2017-01-30 10:50:00,30.7,30.72,30.7,30.7,15883.0,23.8218,23.8373,23.8218,23.8218,15883.0
2017-01-30 10:55:00,30.69,30.73,30.69,30.72,17113.0,23.814,23.8451,23.814,23.8373,17113.0
2017-01-30 11:00:00,30.72,30.72,30.69,30.69,7208.0,23.8373,23.8373,23.814,23.814,7208.0
2017-01-30 11:05:00,30.68,30.71,30.68,30.71,3742.0,23.8063,23.8295,23.8063,23.8295,3742.0
2017-01-30 11:10:00,30.72,30.75,30.72,30.75,24990.0,23.8373,23.8606,23.8373,23.8606,24990.0
2017-01-30 11:15:00,30.75,30.75,30.74,30.75,9268.0,23.8606,23.8606,23.8528,23.8606,9268.0
2017-01-30 11:20:00,30.76,30.77,30.75,30.77,2452.0,23.8683,23.8761,23.8606,23.8761,2452.0
2017-01-30 11:25:00,30.77,30.77,30.75,30.76,6000.0,23.8761,23.8761,23.8606,23.8683,6000.0
2017-01-30 11:30:00,30.77,30.78,30.76,30.76,8811.0,23.8761,23.8839,23.8683,23.8683,8811.0
2017-01-30 11:35:00,30.77,30.79,30.77,30.79,9837.0,23.8761,23.8916,23.8761,23.8916,9837.0
2017-01-30 11:40:00,30.79,30.79,30.77,30.77,4536.0,23.8916,23.8916,23.8761,23.8761,4536.0
2017-01-30 11:45:00,30.77,30.78,30.77,30.78,13206.0,23.8761,23.8839,23.8761,23.8839,13206.0
2017-01-30 11:50:00,30.78,30.78,30.76,30.76,2000.0,23.8839,23.8839,23.8683,23.8683,2000.0
2017-01-30 11:55:00,30.76,30.76,30.75,30.76,6000.0,23.8683,23.8683,23.8606,23.8683,6000.0
2017-01-30 12:00:00,30.75,30.75,30.73,30.73,10356.0,23.8606,23.8606,23.8451,23.8451,10356.0
2017-01-30 12:05:00,30.72,30.75,30.72,30.74,14690.0,23.8373,23.8606,23.8373,23.8528,14690.0
2017-01-30 12:10:00,30.73,30.73,30.71,30.73,13805.0,23.8451,23.8451,23.8295,23.8451,13805.0
2017-01-30 12:15:00,30.73,30.74,30.73,30.73,8700.0,23.8451,23.8528,23.8451,23.8451,8700.0
2017-01-30 12:20:00,30.74,30.74,30.72,30.74,16438.0,23.8528,23.8528,23.8373,23.8528,16438.0
2017-01-30 12:25:00,30.74,30.74,30.73,30.73,1500.0,23.8528,23.8528,23.8451,23.8451,1500.0
2017-01-30 12:30:00,30.72,30.72,30.7,30.7,5300.0,23.8373,23.8373,23.8218,23.8218,5300.0
2017-01-30 12:35:00,30.7,30.7,30.7,30.7,1400.0,23.8218,23.8218,23.8218,23.8218,1400.0
2017-01-30 12:40:00,30.7,30.7,30.69,30.69,7172.0,23.8218,23.8218,23.814,23.814,7172.0
2017-01-30 12:45:00,30.69,30.69,30.69,30.69,3554.0,23.814,23.814,23.814,23.814,3554.0
2017-01-30 12:50:00,30.69,30.7,30.68,30.68,6055.0,23.814,23.8218,23.8063,23.8063,6055.0
2017-01-30 12:55:00,30.68,30.68,30.67,30.68,5400.0,23.8063,23.8063,23.7985,23.8063,5400.0
2017-01-30 13:00:00,30.69,30.69,30.68,30.68,7404.0,23.814,23.814,23.8063,23.8063,7404.0
2017-01-30 13:05:00,30.69,30.71,30.68,30.7,5900.0,23.814,23.8295,23.8063,23.8218,5900.0
2017-01-30 13:10:00,30.7,30.72,30.7,30.7,5258.0,23.8218,23.8373,23.8218,23.8218,5258.0
2017-01-30 13:15:00,30.7,30.7,30.68,30.68,2780.0,23.8218,23.8218,23.8063,23.8063,2780.0
2017-01-30 13:20:00,30.68,30.68,30.67,30.67,8940.0,23.8063,23.8063,23.7985,23.7985,8940.0
2017-01-30 13:25:00,30.67,30.67,30.66,30.66,7575.0,23.7985,23.7985,23.7908,23.7908,7575.0
2017-01-30 13:30:00,30.67,30.67,30.64,30.65,10914.0,23.7985,23.7985,23.7752,23.783,10914.0
2017-01-30 13:35:00,30.66,30.66,30.65,30.66,1800.0,23.7908,23.7908,23.783,23.7908,1800.0
2017-01-30 13:40:00,30.66,30.66,30.64,30.65,4916.0,23.7908,23.7908,23.7752,23.783,4916.0
2017-01-30 13:45:00,30.65,30.65,30.64,30.65,2800.0,23.783,23.783,23.7752,23.783,2800.0
2017-01-30 13:50:00,30.64,30.65,30.64,30.65,6091.0,23.7752,23.783,23.7752,23.783,6091.0
2017-01-30 13:55:00,30.65,30.67,30.65,30.67,12968.0,23.783,23.7985,23.783,23.7985,12968.0
2017-01-30 14:00:00,30.67,30.68,30.67,30.68,17315.0,23.7985,23.8063,23.7985,23.8063,17315.0
2017-01-30 14:05:00,30.69,30.71,30.68,30.71,1200.0,23.814,23.8295,23.8063,23.8295,1200.0
2017-01-30 14:10:00,30.71,30.74,30.7,30.74,31402.0,23.8295,23.8528,23.8218,23.8528,31402.0
2017-01-30 14:15:00,30.74,30.74,30.73,30.73,2125.0,23.8528,23.8528,23.8451,23.8451,2125.0
2017-01-30 14:20:00,30.73,30.74,30.73,30.74,2366.0,23.8451,23.8528,23.8451,23.8528,2366.0
2017-01-30 14:25:00,30.75,30.79,30.75,30.79,19744.0,23.8606,23.8916,23.8606,23.8916,19744.0
2017-01-30 14:30:00,30.78,30.79,30.77,30.78,5434.0,23.8839,23.8916,23.8761,23.8839,5434.0
2017-01-30 14:35:00,30.78,30.79,30.78,30.79,477.0,23.8839,23.8916,23.8839,23.8916,477.0
2017-01-30 14:40:00,30.78,30.78,30.76,30.77,42091.0,23.8839,23.8839,23.8683,23.8761,42091.0
2017-01-30 14:45:00,30.77,30.77,30.75,30.75,6286.0,23.8761,23.8761,23.8606,23.8606,6286.0
2017-01-30 14:50:00,30.74,30.76,30.74,30.75,1300.0,23.8528,23.8683,23.8528,23.8606,1300.0
2017-01-30 14:55:00,30.76,30.76,30.75,30.75,6335.0,23.8683,23.8683,23.8606,23.8606,6335.0
2017-01-30 15:00:00,30.75,30.75,30.74,30.74,5557.0,23.8606,23.8606,23.8528,23.8528,5557.0
2017-01-30 15:05:00,30.74,30.74,30.72,30.73,7590.0,23.8528,23.8528,23.8373,23.8451,7590.0
2017-01-30 15:10:00,30.73,30.74,30.73,30.74,2600.0,23.8451,23.8528,23.8451,23.8528,2600.0
2017-01-30 15:15:00,30.73,30.74,30.73,30.73,4183.0,23.8451,23.8528,23.8451,23.8451,4183.0
2017-01-30 15:20:00,30.74,30.75,30.73,30.73,8879.0,23.8528,23.8606,23.8451,23.8451,8879.0
2017-01-30 15:25:00,30.73,30.73,30.73,30.73,2400.0,23.8451,23.8451,23.8451,23.8451,2400.0
2017-01-30 15:30:00,30.73,30.74,30.72,30.72,23587.0,23.8451,23.8528,23.8373,23.8373,23587.0
2017-01-30 15:35:00,30.72,30.73,30.72,30.72,13188.0,23.8373,23.8451,23.8373,23.8373,13188.0
2017-01-30 15:40:00,30.72,30.74,30.7,30.74,19734.0,23.8373,23.8528,23.8218,23.8528,19734.0
2017-01-30 15:45:00,30.74,30.77,30.74,30.76,8500.0,23.8528,23.8761,23.8528,23.8683,8500.0
2017-01-30 15:50:00,30.77,30.81,30.77,30.8,39728.0,23.8761,23.9071,23.8761,23.8994,39728.0
2017-01-30 15:55:00,30.8,30.83,30.8,30.82,174616.0,23.8994,23.9227,23.8994,23.9149,174616.0
2017-01-31 09:30:00,30.78,30.82,30.73,30.78,97418.0,23.8839,23.9149,23.8451,23.8839,97418.0
2017-01-31 09:35:00,30.77,30.89,30.77,30.84,54145.0,23.8761,23.9692,23.8761,23.9304,54145.0
2017-01-31 09:40:00,30.83,30.83,30.76,30.81,37581.0,23.9227,23.9227,23.8683,23.9071,37581.0
2017-01-31 09:45:00,30.81,30.81,30.75,30.75,23791.0,23.9071,23.9071,23.8606,23.8606,23791.0
2017-01-31 09:50:00,30.75,30.8,30.74,30.77,34149.0,23.8606,23.8994,23.8528,23.8761,34149.0
2017-01-31 09:55:00,30.78,30.8,30.76,30.78,13800.0,23.8839,23.8994,23.8683,23.8839,13800.0
2017-01-31 10:00:00,30.77,30.78,30.76,30.78,30687.0,23.8761,23.8839,23.8683,23.8839,30687.0
2017-01-31 10:05:00,30.77,30.81,30.77,30.81,8682.0,23.8761,23.9071,23.8761,23.9071,8682.0
2017-01-31 10:10:00,30.81,30.81,30.78,30.79,9835.0,23.9071,23.9071,23.8839,23.8916,9835.0
2017-01-31 10:15:00,30.79,30.84,30.78,30.84,10065.0,23.8916,23.9304,23.8839,23.9304,10065.0
2017-01-31 10:20:00,30.84,30.86,30.83,30.83,11479.0,23.9304,23.9459,23.9227,23.9227,11479.0
2017-01-31 10:25:00,30.83,30.83,30.8,30.8,6685.0,23.9227,23.9227,23.8994,23.8994,6685.0
2017-01-31 10:30:00,30.8,30.82,30.78,30.82,15229.0,23.8994,23.9149,23.8839,23.9149,15229.0
2017-01-31 10:35:00,30.81,30.84,30.8,30.8,7168.0,23.9071,23.9304,23.8994,23.8994,7168.0
2017-01-31 10:40:00,30.79,30.79,30.78,30.78,9357.0,23.8916,23.8916,23.8839,23.8839,9357.0
2017-01-31 10:45:00,30.78,30.8,30.76,30.76,6457.0,23.8839,23.8994,23.8683,23.8683,6457.0
2017-01-31 10:50:00,30.76,30.77,30.75,30.75,20842.0,23.8683,23.8761,23.8606,23.8606,20842.0
2017-01-31 10:55:00,30.76,30.77,30.74,30.74,10263.0,23.8683,23.8761,23.8528,23.8528,10263.0
2017-01-31 11:00:00,30.74,30.75,30.73,30.75,8619.0,23.8528,23.8606,23.8451,23.8606,8619.0
2017-01-31 11:05:00,30.76,30.76,30.74,30.74,2400.0,23.8683,23.8683,23.8528,23.8528,2400.0
2017-01-31 11:10:00,30.75,30.75,30.73,30.73,23589.0,23.8606,23.8606,23.8451,23.8451,23589.0
2017-01-31 11:15:00,30.73,30.75,30.73,30.75,3597.0,23.8451,23.8606,23.8451,23.8606,3597.0
2017-01-31 11:20:00,30.75,30.75,30.75,30.75,2200.0,23.8606,23.8606,23.8606,23.8606,2200.0
2017-01-31 11:25:00,30.75,30.75,30.7,30.7,4660.0,23.8606,23.8606,23.8218,23.8218,4660.0
2017-01-31 11:30:00,30.7,30.7,30.66,30.66,7000.0,23.8218,23.8218,23.7908,23.7908,7000.0
2017-01-31 11:35:00,30.66,30.67,30.65,30.67,10332.0,23.7908,23.7985,23.783,23.7985,10332.0
2017-01-31 11:40:00,30.68,30.69,30.67,30.68,13553.0,23.8063,23.814,23.7985,23.8063,13553.0
2017-01-31 11:45:00,30.68,30.69,30.67,30.68,6054.0,23.8063,23.814,23.7985,23.8063,6054.0
2017-01-31 11:50:00,30.68,30.71,30.68,30.71,8441.0,23.8063,23.8295,23.8063,23.8295,8441.0
2017-01-31 11:55:00,30.7,30.7,30.68,30.68,1500.0,23.8218,23.8218,23.8063,23.8063,1500.0
2017-01-31 12:00:00,30.67,30.69,30.67,30.69,1800.0,23.7985,23.814,23.7985,23.814,1800.0
2017-01-31 12:05:00,30.69,30.71,30.69,30.71,8359.0,23.814,23.8295,23.814,23.8295,8359.0
2017-01-31 12:10:00,30.71,30.72,30.71,30.72,1500.0,23.8295,23.8373,23.8295,23.8373,1500.0
2017-01-31 12:15:00,30.73,30.75,30.72,30.74,11451.0,23.8451,23.8606,23.8373,23.8528,11451.0
2017-01-31 12:20:00,30.73,30.73,30.72,30.72,2653.0,23.8451,23.8451,23.8373,23.8373,2653.0
2017-01-31 12:25:00,30.72,30.73,30.72,30.72,3618.0,23.8373,23.8451,23.8373,23.8373,3618.0
2017-01-31 12:30:00,30.72,30.72,30.71,30.71,2796.0,23.8373,23.8373,23.8295,23.8295,2796.0
2017-01-31 12:35:00,30.72,30.74,30.72,30.74,4000.0,23.8373,23.8528,23.8373,23.8528,4000.0
2017-01-31 12:40:00,30.74,30.75,30.74,30.75,5819.0,23.8528,23.8606,23.8528,23.8606,5819.0
2017-01-31 12:45:00,30.74,30.74,30.72,30.74,7100.0,23.8528,23.8528,23.8373,23.8528,7100.0
2017-01-31 12:50:00,30.74,30.74,30.74,30.74,1939.0,23.8528,23.8528,23.8528,23.8528,1939.0
2017-01-31 12:55:00,30.74,30.74,30.7,30.7,28674.0,23.8528,23.8528,23.8218,23.8218,28674.0
2017-01-31 13:00:00,30.7,30.7,30.64,30.66,18270.0,23.8218,23.8218,23.7752,23.7908,18270.0
2017-01-31 13:05:00,30.66,30.66,30.66,30.66,3386.0,23.7908,23.7908,23.7908,23.7908,3386.0
2017-01-31 13:10:00,30.67,30.67,30.64,30.64,9020.0,23.7985,23.7985,23.7752,23.7752,9020.0
2017-01-31 13:15:00,30.64,30.65,30.64,30.64,5646.0,23.7752,23.783,23.7752,23.7752,5646.0
2017-01-31 13:20:00,30.64,30.67,30.64,30.67,3500.0,23.7752,23.7985,23.7752,23.7985,3500.0
2017-01-31 13:25:00,30.67,30.67,30.66,30.66,13110.0,23.7985,23.7985,23.7908,23.7908,13110.0
2017-01-31 13:30:00,30.67,30.67,30.67,30.67,5900.0,23.7985,23.7985,23.7985,23.7985,5900.0
2017-01-31 13:35:00,30.67,30.67,30.66,30.66,17988.0,23.7985,23.7985,23.7908,23.7908,17988.0
2017-01-31 13:40:00,30.66,30.66,30.65,30.65,7000.0,23.7908,23.7908,23.783,23.783,7000.0
2017-01-31 13:45:00,30.65,30.65,30.63,30.63,1900.0,23.783,23.783,23.7675,23.7675,1900.0
2017-01-31 13:50:00,30.64,30.65,30.62,30.63,9275.0,23.7752,23.783,23.7597,23.7675,9275.0
2017-01-31 13:55:00,30.63,30.63,30.61,30.61,7411.0,23.7675,23.7675,23.752,23.752,7411.0
2017-01-31 14:00:00,30.61,30.62,30.6,30.6,5924.0,23.752,23.7597,23.7442,23.7442,5924.0
2017-01-31 14:05:00,30.6,30.61,30.59,30.61,7282.0,23.7442,23.752,23.7364,23.752,7282.0
2017-01-31 14:10:00,30.61,30.64,30.6,30.63,6100.0,23.752,23.7752,23.7442,23.7675,6100.0
2017-01-31 14:15:00,30.63,30.64,30.63,30.63,6482.0,23.7675,23.7752,23.7675,23.7675,6482.0
2017-01-31 14:20:00,30.63,30.64,30.63,30.64,4700.0,23.7675,23.7752,23.7675,23.7752,4700.0
2017-01-31 14:25:00,30.64,30.64,30.62,30.62,7700.0,23.7752,23.7752,23.7597,23.7597,7700.0
2017-01-31 14:30:00,30.63,30.63,30.6,30.6,20836.0,23.7675,23.7675,23.7442,23.7442,20836.0
2017-01-31 14:35:00,30.59,30.63,30.59,30.63,27979.0,23.7364,23.7675,23.7364,23.7675,27979.0
2017-01-31 14:40:00,30.63,30.65,30.63,30.64,34733.0,23.7675,23.783,23.7675,23.7752,34733.0
2017-01-31 14:45:00,30.64,30.66,30.64,30.66,2600.0,23.7752,23.7908,23.7752,23.7908,2600.0
2017-01-31 14:50:00,30.67,30.67,30.66,30.66,10900.0,23.7985,23.7985,23.7908,23.7908,10900.0
2017-01-31 14:55:00,30.66,30.67,30.65,30.66,31773.0,23.7908,23.7985,23.783,23.7908,31773.0
2017-01-31 15:00:00,30.66,30.67,30.66,30.66,8500.0,23.7908,23.7985,23.7908,23.7908,8500.0
2017-01-31 15:05:00,30.66,30.67,30.66,30.67,4300.0,23.7908,23.7985,23.7908,23.7985,4300.0
2017-01-31 15:10:00,30.67,30.69,30.67,30.69,10732.0,23.7985,23.814,23.7985,23.814,10732.0
2017-01-31 15:15:00,30.68,30.69,30.67,30.67,2100.0,23.8063,23.814,23.7985,23.7985,2100.0
2017-01-31 15:20:00,30.68,30.68,30.67,30.67,16652.0,23.8063,23.8063,23.7985,23.7985,16652.0
2017-01-31 15:25:00,30.68,30.68,30.67,30.67,4049.0,23.8063,23.8063,23.7985,23.7985,4049.0
2017-01-31 15:30:00,30.67,30.7,30.67,30.7,7300.0,23.7985,23.8218,23.7985,23.8218,7300.0
2017-01-31 15:35:00,30.7,30.7,30.68,30.68,22084.0,23.8218,23.8218,23.8063,23.8063,22084.0
2017-01-31 15:40:00,30.68,30.68,30.67,30.68,19197.0,23.8063,23.8063,23.7985,23.8063,19197.0
2017-01-31 15:45:00,30.69,30.69,30.69,30.69,13529.0,23.814,23.814,23.814,23.814,13529.0
2017-01-31 15:50:00,30.69,30.7,30.69,30.7,37872.0,23.814,23.8218,23.814,23.8218,37872.0
2017-01-31 15:55:00,30.69,30.72,30.69,30.72,108667.0,23.814,23.8373,23.814,23.8373,108667.0
2017-02-01 09:30:00,30.84,30.84,30.71,30.75,67247.0,23.9304,23.9304,23.8295,23.8606,67247.0
2017-02-01 09:35:00,30.76,30.78,30.7,30.7,23660.0,23.8683,23.8839,23.8218,23.8218,23660.0
2017-02-01 09:40:00,30.71,30.73,30.71,30.72,12103.0,23.8295,23.8451,23.8295,23.8373,12103.0
2017-02-01 09:45:00,30.7,30.71,30.66,30.69,13490.0,23.8218,23.8295,23.7908,23.814,13490.0
2017-02-01 09:50:00,30.69,30.71,30.65,30.65,6102.0,23.814,23.8295,23.783,23.783,6102.0
2017-02-01 09:55:00,30.65,30.65,30.58,30.58,18127.0,23.783,23.783,23.7287,23.7287,18127.0
2017-02-01 10:00:00,30.58,30.66,30.58,30.64,19669.0,23.7287,23.7908,23.7287,23.7752,19669.0
2017-02-01 10:05:00,30.64,30.64,30.57,30.59,20081.0,23.7752,23.7752,23.7209,23.7364,20081.0
2017-02-01 10:10:00,30.6,30.6,30.56,30.57,21085.0,23.7442,23.7442,23.7132,23.7209,21085.0
2017-02-01 10:15:00,30.57,30.59,30.57,30.59,4701.0,23.7209,23.7364,23.7209,23.7364,4701.0
2017-02-01 10:20:00,30.58,30.58,30.53,30.53,24700.0,23.7287,23.7287,23.6899,23.6899,24700.0
2017-02-01 10:25:00,30.54,30.55,30.52,30.52,15290.0,23.6976,23.7054,23.6821,23.6821,15290.0
2017-02-01 10:30:00,30.52,30.56,30.52,30.53,10225.0,23.6821,23.7132,23.6821,23.6899,10225.0
2017-02-01 10:35:00,30.54,30.54,30.46,30.48,53604.0,23.6976,23.6976,23.6356,23.6511,53604.0
2017-02-01 10:40:00,30.48,30.52,30.47,30.52,14562.0,23.6511,23.6821,23.6433,23.6821,14562.0
2017-02-01 10:45:00,30.52,30.53,30.52,30.53,9979.0,23.6821,23.6899,23.6821,23.6899,9979.0
2017-02-01 10:50:00,30.53,30.53,30.5,30.51,32753.0,23.6899,23.6899,23.6666,23.6744,32753.0
2017-02-01 10:55:00,30.52,30.55,30.5,30.51,10813.0,23.6821,23.7054,23.6666,23.6744,10813.0
2017-02-01 11:00:00,30.51,30.54,30.51,30.54,3060.0,23.6744,23.6976,23.6744,23.6976,3060.0
2017-02-01 11:05:00,30.54,30.55,30.52,30.52,11205.0,23.6976,23.7054,23.6821,23.6821,11205.0
2017-02-01 11:10:00,30.51,30.53,30.51,30.51,13740.0,23.6744,23.6899,23.6744,23.6744,13740.0
2017-02-01 11:15:00,30.51,30.54,30.51,30.53,8012.0,23.6744,23.6976,23.6744,23.6899,8012.0
2017-02-01 11:20:00,30.52,30.52,30.5,30.5,2900.0,23.6821,23.6821,23.6666,23.6666,2900.0
2017-02-01 11:25:00,30.5,30.5,30.48,30.48,7029.0,23.6666,23.6666,23.6511,23.6511,7029.0
2017-02-01 11:30:00,30.48,30.5,30.48,30.5,10069.0,23.6511,23.6666,23.6511,23.6666,10069.0
2017-02-01 11:35:00,30.49,30.49,30.46,30.47,7838.0,23.6588,23.6588,23.6356,23.6433,7838.0
2017-02-01 11:40:00,30.47,30.48,30.47,30.47,5102.0,23.6433,23.6511,23.6433,23.6433,5102.0
2017-02-01 11:45:00,30.48,30.5,30.43,30.45,24254.0,23.6511,23.6666,23.6123,23.6278,24254.0
2017-02-01 11:50:00,30.44,30.44,30.43,30.43,6968.0,23.62,23.62,23.6123,23.6123,6968.0
2017-02-01 11:55:00,30.42,30.44,30.42,30.44,6323.0,23.6045,23.62,23.6045,23.62,6323.0
2017-02-01 12:00:00,30.44,30.5,30.44,30.5,6272.0,23.62,23.6666,23.62,23.6666,6272.0
2017-02-01 12:05:00,30.5,30.5,30.47,30.48,14491.0,23.6666,23.6666,23.6433,23.6511,14491.0
2017-02-01 12:10:00,30.48,30.49,30.48,30.49,9400.0,23.6511,23.6588,23.6511,23.6588,9400.0
2017-02-01 12:15:00,30.49,30.49,30.47,30.47,5446.0,23.6588,23.6588,23.6433,23.6433,5446.0
2017-02-01 12:20:00,30.47,30.47,30.47,30.47,3800.0,23.6433,23.6433,23.6433,23.6433,3800.0
2017-02-01 12:25:00,30.47,30.47,30.46,30.47,2906.0,23.6433,23.6433,23.6356,23.6433,2906.0
2017-02-01 12:30:00,30.47,30.52,30.47,30.52,35431.0,23.6433,23.6821,23.6433,23.6821,35431.0
2017-02-01 12:35:00,30.52,30.52,30.51,30.51,3100.0,23.6821,23.6821,23.6744,23.6744,3100.0
2017-02-01 12:40:00,30.51,30.54,30.51,30.52,4521.0,23.6744,23.6976,23.6744,23.6821,4521.0
2017-02-01 12:45:00,30.52,30.52,30.51,30.51,4390.0,23.6821,23.6821,23.6744,23.6744,4390.0
2017-02-01 12:50:00,30.5,30.5,30.5,30.5,3400.0,23.6666,23.6666,23.6666,23.6666,3400.0
2017-02-01 12:55:00,30.49,30.5,30.49,30.5,725.0,23.6588,23.6666,23.6588,23.6666,725.0
2017-02-01 13:00:00,30.5,30.51,30.49,30.5,13642.0,23.6666,23.6744,23.6588,23.6666,13642.0
2017-02-01 13:05:00,30.5,30.53,30.5,30.52,5964.0,23.6666,23.6899,23.6666,23.6821,5964.0
2017-02-01 13:10:00,30.52,30.52,30.52,30.52,3046.0,23.6821,23.6821,23.6821,23.6821,3046.0
2017-02-01 13:15:00,30.52,30.52,30.51,30.52,7044.0,23.6821,23.6821,23.6744,23.6821,7044.0
2017-02-01 13:20:00,30.52,30.52,30.52,30.52,3850.0,23.6821,23.6821,23.6821,23.6821,3850.0
2017-02-01 13:25:00,30.52,30.53,30.51,30.52,4307.0,23.6821,23.6899,23.6744,23.6821,4307.0
2017-02-01 13:30:00,30.51,30.52,30.51,30.51,9242.0,23.6744,23.6821,23.6744,23.6744,9242.0
2017-02-01 13:35:00,30.52,30.52,30.5,30.5,6098.0,23.6821,23.6821,23.6666,23.6666,6098.0
2017-02-01 13:40:00,30.51,30.51,30.5,30.51,10862.0,23.6744,23.6744,23.6666,23.6744,10862.0
2017-02-01 13:45:00,30.52,30.52,30.5,30.5,12710.0,23.6821,23.6821,23.6666,23.6666,12710.0
2017-02-01 13:50:00,30.52,30.53,30.51,30.51,5920.0,23.6821,23.6899,23.6744,23.6744,5920.0
2017-02-01 13:55:00,30.51,30.51,30.48,30.5,10220.0,23.6744,23.6744,23.6511,23.6666,10220.0
2017-02-01 14:00:00,30.5,30.54,30.49,30.53,45249.0,23.6666,23.6976,23.6588,23.6899,45249.0
2017-02-01 14:05:00,30.52,30.54,30.51,30.53,31483.0,23.6821,23.6976,23.6744,23.6899,31483.0
2017-02-01 14:10:00,30.53,30.58,30.53,30.58,16997.0,23.6899,23.7287,23.6899,23.7287,16997.0
2017-02-01 14:15:00,30.58,30.61,30.58,30.6,15676.0,23.7287,23.752,23.7287,23.7442,15676.0
2017-02-01 14:20:00,30.61,30.62,30.58,30.59,9360.0,23.752,23.7597,23.7287,23.7364,9360.0
2017-02-01 14:25:00,30.58,30.59,30.58,30.58,4237.0,23.7287,23.7364,23.7287,23.7287,4237.0
2017-02-01 14:30:00,30.58,30.58,30.54,30.54,13510.0,23.7287,23.7287,23.6976,23.6976,13510.0
2017-02-01 14:35:00,30.53,30.57,30.52,30.55,8000.0,23.6899,23.7209,23.6821,23.7054,8000.0
2017-02-01 14:40:00,30.54,30.54,30.49,30.49,77915.0,23.6976,23.6976,23.6588,23.6588,77915.0
2017-02-01 14:45:00,30.5,30.51,30.49,30.51,13282.0,23.6666,23.6744,23.6588,23.6744,13282.0
2017-02-01 14:50:00,30.51,30.51,30.5,30.5,25400.0,23.6744,23.6744,23.6666,23.6666,25400.0
2017-02-01 14:55:00,30.5,30.5,30.5,30.5,12553.0,23.6666,23.6666,23.6666,23.6666,12553.0
2017-02-01 15:00:00,30.5,30.51,30.5,30.5,13010.0,23.6666,23.6744,23.6666,23.6666,13010.0
2017-02-01 15:05:00,30.5,30.5,30.49,30.49,29597.0,23.6666,23.6666,23.6588,23.6588,29597.0
2017-02-01 15:10:00,30.49,30.5,30.47,30.47,37923.0,23.6588,23.6666,23.6433,23.6433,37923.0
2017-02-01 15:15:00,30.48,30.49,30.46,30.47,4290.0,23.6511,23.6588,23.6356,23.6433,4290.0
2017-02-01 15:20:00,30.48,30.48,30.45,30.48,22097.0,23.6511,23.6511,23.6278,23.6511,22097.0
2017-02-01 15:25:00,30.49,30.5,30.49,30.5,4840.0,23.6588,23.6666,23.6588,23.6666,4840.0
2017-02-01 15:30:00,30.5,30.5,30.47,30.5,27619.0,23.6666,23.6666,23.6433,23.6666,27619.0
2017-02-01 15:35:00,30.5,30.52,30.5,30.52,45355.0,23.6666,23.6821,23.6666,23.6821,45355.0
2017-02-01 15:40:00,30.52,30.52,30.51,30.52,19395.0,23.6821,23.6821,23.6744,23.6821,19395.0
2017-02-01 15:45:00,30.52,30.52,30.47,30.49,40414.0,23.6821,23.6821,23.6433,23.6588,40414.0
2017-02-01 15:50:00,30.5,30.51,30.48,30.5,79904.0,23.6666,23.6744,23.6511,23.6666,79904.0
2017-02-01 15:55:00,30.5,30.51,30.49,30.49,107211.0,23.6666,23.6744,23.6588,23.6588,107211.0
2017-02-02 09:30:00,30.69,30.71,30.56,30.63,107121.0,23.814,23.8295,23.7132,23.7675,107121.0
2017-02-02 09:35:00,30.63,30.63,30.53,30.6,44065.0,23.7675,23.7675,23.6899,23.7442,44065.0
2017-02-02 09:40:00,30.6,30.66,30.59,30.66,19311.0,23.7442,23.7908,23.7364,23.7908,19311.0
2017-02-02 09:45:00,30.66,30.69,30.65,30.68,32263.0,23.7908,23.814,23.783,23.8063,32263.0
2017-02-02 09:50:00,30.68,30.75,30.66,30.73,25329.0,23.8063,23.8606,23.7908,23.8451,25329.0
2017-02-02 09:55:00,30.72,30.75,30.7,30.73,23425.0,23.8373,23.8606,23.8218,23.8451,23425.0
2017-02-02 10:00:00,30.73,30.73,30.7,30.72,18883.0,23.8451,23.8451,23.8218,23.8373,18883.0
2017-02-02 10:05:00,30.73,30.74,30.7,30.73,35006.0,23.8451,23.8528,23.8218,23.8451,35006.0
2017-02-02 10:10:00,30.74,30.77,30.74,30.77,19921.0,23.8528,23.8761,23.8528,23.8761,19921.0
2017-02-02 10:15:00,30.78,30.79,30.76,30.78,14541.0,23.8839,23.8916,23.8683,23.8839,14541.0
2017-02-02 10:20:00,30.78,30.84,30.78,30.83,33594.0,23.8839,23.9304,23.8839,23.9227,33594.0
2017-02-02 10:25:00,30.83,30.85,30.83,30.84,10051.0,23.9227,23.9382,23.9227,23.9304,10051.0
2017-02-02 10:30:00,30.84,30.85,30.84,30.84,8904.0,23.9304,23.9382,23.9304,23.9304,8904.0
2017-02-02 10:35:00,30.85,30.85,30.83,30.84,32595.0,23.9382,23.9382,23.9227,23.9304,32595.0
2017-02-02 10:40:00,30.85,30.94,30.85,30.94,83703.0,23.9382,24.008,23.9382,24.008,83703.0
2017-02-02 10:45:00,30.94,30.99,30.93,30.98,74182.0,24.008,24.0468,24.0003,24.0391,74182.0
2017-02-02 10:50:00,30.97,30.98,30.94,30.95,47878.0,24.0313,24.0391,24.008,24.0158,47878.0
2017-02-02 10:55:00,30.95,31.0,30.95,30.99,21102.0,24.0158,24.0546,24.0158,24.0468,21102.0
2017-02-02 11:00:00,30.99,31.03,30.98,31.03,48870.0,24.0468,24.0779,24.0391,24.0779,48870.0
2017-02-02 11:05:00,31.02,31.1,31.02,31.09,30530.0,24.0701,24.1322,24.0701,24.1244,30530.0
2017-02-02 11:10:00,31.09,31.13,31.06,31.1,40864.0,24.1244,24.1554,24.1011,24.1322,40864.0
2017-02-02 11:15:00,31.1,31.11,31.09,31.11,15690.0,24.1322,24.1399,24.1244,24.1399,15690.0
2017-02-02 11:20:00,31.11,31.17,31.11,31.14,32950.0,24.1399,24.1865,24.1399,24.1632,32950.0
2017-02-02 11:25:00,31.13,31.15,31.13,31.14,27765.0,24.1554,24.171,24.1554,24.1632,27765.0
2017-02-02 11:30:00,31.13,31.14,31.11,31.13,12255.0,24.1554,24.1632,24.1399,24.1554,12255.0
2017-02-02 11:35:00,31.13,31.17,31.13,31.15,42432.0,24.1554,24.1865,24.1554,24.171,42432.0
2017-02-02 11:40:00,31.15,31.15,31.07,31.07,60780.0,24.171,24.171,24.1089,24.1089,60780.0
2017-02-02 11:45:00,31.07,31.1,31.06,31.06,19053.0,24.1089,24.1322,24.1011,24.1011,19053.0
2017-02-02 11:50:00,31.05,31.05,31.01,31.05,22222.0,24.0934,24.0934,24.0623,24.0934,22222.0
2017-02-02 11:55:00,31.05,31.05,30.99,30.99,11003.0,24.0934,24.0934,24.0468,24.0468,11003.0
2017-02-02 12:00:00,30.99,31.0,30.95,30.96,23688.0,24.0468,24.0546,24.0158,24.0235,23688.0
2017-02-02 12:05:00,30.97,31.0,30.97,31.0,25830.0,24.0313,24.0546,24.0313,24.0546,25830.0
2017-02-02 12:10:00,31.0,31.0,31.0,31.0,19524.0,24.0546,24.0546,24.0546,24.0546,19524.0
2017-02-02 12:15:00,31.0,31.01,30.99,31.0,19552.0,24.0546,24.0623,24.0468,24.0546,19552.0
2017-02-02 12:20:00,31.01,31.02,31.01,31.02,3300.0,24.0623,24.0701,24.0623,24.0701,3300.0
2017-02-02 12:25:00,31.03,31.03,31.01,31.02,2300.0,24.0779,24.0779,24.0623,24.0701,2300.0
2017-02-02 12:30:00,31.02,31.02,31.0,31.0,2680.0,24.0701,24.0701,24.0546,24.0546,2680.0
2017-02-02 12:35:00,31.0,31.03,31.0,31.03,8587.0,24.0546,24.0779,24.0546,24.0779,8587.0
2017-02-02 12:40:00,31.03,31.07,31.03,31.07,2500.0,24.0779,24.1089,24.0779,24.1089,2500.0
2017-02-02 12:45:00,31.07,31.09,31.07,31.09,8315.0,24.1089,24.1244,24.1089,24.1244,8315.0
2017-02-02 12:50:00,31.09,31.1,31.08,31.1,11857.0,24.1244,24.1322,24.1167,24.1322,11857.0
2017-02-02 12:55:00,31.1,31.11,31.08,31.09,29241.0,24.1322,24.1399,24.1167,24.1244,29241.0
2017-02-02 13:00:00,31.1,31.11,31.09,31.09,16828.0,24.1322,24.1399,24.1244,24.1244,16828.0
2017-02-02 13:05:00,31.1,31.11,31.09,31.1,23199.0,24.1322,24.1399,24.1244,24.1322,23199.0
2017-02-02 13:10:00,31.11,31.11,31.1,31.11,6300.0,24.1399,24.1399,24.1322,24.1399,6300.0
2017-02-02 13:15:00,31.1,31.11,31.1,31.11,1931.0,24.1322,24.1399,24.1322,24.1399,1931.0
2017-02-02 13:20:00,31.1,31.1,31.09,31.09,2300.0,24.1322,24.1322,24.1244,24.1244,2300.0
2017-02-02 13:25:00,31.09,31.09,31.05,31.07,11944.0,24.1244,24.1244,24.0934,24.1089,11944.0
2017-02-02 13:30:00,31.07,31.09,31.07,31.09,5505.0,24.1089,24.1244,24.1089,24.1244,5505.0
2017-02-02 13:35:00,31.09,31.09,31.08,31.09,7746.0,24.1244,24.1244,24.1167,24.1244,7746.0
2017-02-02 13:40:00,31.09,31.14,31.09,31.14,20528.0,24.1244,24.1632,24.1244,24.1632,20528.0
2017-02-02 13:45:00,31.14,31.15,31.13,31.14,29144.0,24.1632,24.171,24.1554,24.1632,29144.0
2017-02-02 13:50:00,31.15,31.16,31.14,31.14,6710.0,24.171,24.1787,24.1632,24.1632,6710.0
2017-02-02 13:55:00,31.15,31.15,31.15,31.15,400.0,24.171,24.171,24.171,24.171,400.0
2017-02-02 14:00:00,31.14,31.14,31.14,31.14,3730.0,24.1632,24.1632,24.1632,24.1632,3730.0
2017-02-02 14:05:00,31.14,31.16,31.14,31.16,10261.0,24.1632,24.1787,24.1632,24.1787,10261.0
2017-02-02 14:10:00,31.16,31.17,31.15,31.15,8545.0,24.1787,24.1865,24.171,24.171,8545.0
2017-02-02 14:15:00,31.15,31.17,31.15,31.15,25017.0,24.171,24.1865,24.171,24.171,25017.0
2017-02-02 14:20:00,31.15,31.16,31.13,31.13,16826.0,24.171,24.1787,24.1554,24.1554,16826.0
2017-02-02 14:25:00,31.13,31.13,31.1,31.1,11068.0,24.1554,24.1554,24.1322,24.1322,11068.0
2017-02-02 14:30:00,31.1,31.1,31.08,31.09,8658.0,24.1322,24.1322,24.1167,24.1244,8658.0
2017-02-02 14:35:00,31.09,31.12,31.08,31.12,16517.0,24.1244,24.1477,24.1167,24.1477,16517.0
2017-02-02 14:40:00,31.12,31.13,31.12,31.13,3291.0,24.1477,24.1554,24.1477,24.1554,3291.0
2017-02-02 14:45:00,31.13,31.15,31.11,31.11,23425.0,24.1554,24.171,24.1399,24.1399,23425.0
2017-02-02 14:50:00,31.1,31.12,31.1,31.12,6215.0,24.1322,24.1477,24.1322,24.1477,6215.0
2017-02-02 14:55:00,31.13,31.14,31.13,31.13,12212.0,24.1554,24.1632,24.1554,24.1554,12212.0
2017-02-02 15:00:00,31.13,31.14,31.13,31.14,15700.0,24.1554,24.1632,24.1554,24.1632,15700.0
2017-02-02 15:05:00,31.14,31.16,31.14,31.16,11525.0,24.1632,24.1787,24.1632,24.1787,11525.0
2017-02-02 15:10:00,31.16,31.17,31.16,31.17,16831.0,24.1787,24.1865,24.1787,24.1865,16831.0
2017-02-02 15:15:00,31.17,31.19,31.16,31.18,26320.0,24.1865,24.202,24.1787,24.1942,26320.0
2017-02-02 15:20:00,31.19,31.2,31.18,31.2,20825.0,24.202,24.2098,24.1942,24.2098,20825.0
2017-02-02 15:25:00,31.19,31.22,31.19,31.22,13578.0,24.202,24.2253,24.202,24.2253,13578.0
2017-02-02 15:30:00,31.22,31.22,31.21,31.22,19104.0,24.2253,24.2253,24.2175,24.2253,19104.0
2017-02-02 15:35:00,31.21,31.23,31.2,31.23,51751.0,24.2175,24.233,24.2098,24.233,51751.0
2017-02-02 15:40:00,31.23,31.25,31.23,31.25,27607.0,24.233,24.2486,24.233,24.2486,27607.0
2017-02-02 15:45:00,31.25,31.25,31.25,31.25,10431.0,24.2486,24.2486,24.2486,24.2486,10431.0
2017-02-02 15:50:00,31.25,31.25,31.19,31.2,77457.0,24.2486,24.2486,24.202,24.2098,77457.0
2017-02-02 15:55:00,31.2,31.2,31.18,31.19,88291.0,24.2098,24.2098,24.1942,24.202,88291.0
2017-02-03 09:30:00,31.28,31.3,31.12,31.13,57695.0,24.2718,24.2874,24.1477,24.1554,57695.0
2017-02-03 09:35:00,31.12,31.26,31.12,31.25,31255.0,24.1477,24.2563,24.1477,24.2486,31255.0
2017-02-03 09:40:00,31.24,31.25,31.15,31.16,23128.0,24.2408,24.2486,24.171,24.1787,23128.0
2017-02-03 09:45:00,31.16,31.23,31.16,31.22,27847.0,24.1787,24.233,24.1787,24.2253,27847.0
2017-02-03 09:50:00,31.22,31.23,31.17,31.18,25449.0,24.2253,24.233,24.1865,24.1942,25449.0
2017-02-03 09:55:00,31.19,31.25,31.19,31.25,32105.0,24.202,24.2486,24.202,24.2486,32105.0
2017-02-03 10:00:00,31.25,31.31,31.25,31.29,18900.0,24.2486,24.2951,24.2486,24.2796,18900.0
2017-02-03 10:05:00,31.28,31.28,31.23,31.24,26970.0,24.2718,24.2718,24.233,24.2408,26970.0
2017-02-03 10:10:00,31.25,31.27,31.25,31.27,12914.0,24.2486,24.2641,24.2486,24.2641,12914.0
2017-02-03 10:15:00,31.27,31.28,31.25,31.26,8738.0,24.2641,24.2718,24.2486,24.2563,8738.0
2017-02-03 10:20:00,31.26,31.29,31.25,31.28,34055.0,24.2563,24.2796,24.2486,24.2718,34055.0
2017-02-03 10:25:00,31.29,31.35,31.29,31.32,48415.0,24.2796,24.3262,24.2796,24.3029,48415.0
2017-02-03 10:30:00,31.33,31.33,31.29,31.3,55975.0,24.3106,24.3106,24.2796,24.2874,55975.0
2017-02-03 10:35:00,31.28,31.29,31.27,31.28,48103.0,24.2718,24.2796,24.2641,24.2718,48103.0
2017-02-03 10:40:00,31.28,31.28,31.28,31.28,5567.0,24.2718,24.2718,24.2718,24.2718,5567.0
2017-02-03 10:45:00,31.28,31.3,31.27,31.3,7714.0,24.2718,24.2874,24.2641,24.2874,7714.0
2017-02-03 10:50:00,31.31,31.32,31.28,31.3,9900.0,24.2951,24.3029,24.2718,24.2874,9900.0
2017-02-03 10:55:00,31.29,31.3,31.27,31.27,22806.0,24.2796,24.2874,24.2641,24.2641,22806.0
2017-02-03 11:00:00,31.27,31.31,31.27,31.31,67107.0,24.2641,24.2951,24.2641,24.2951,67107.0
2017-02-03 11:05:00,31.31,31.31,31.28,31.31,27589.0,24.2951,24.2951,24.2718,24.2951,27589.0
2017-02-03 11:10:00,31.3,31.3,31.26,31.26,19927.0,24.2874,24.2874,24.2563,24.2563,19927.0
2017-02-03 11:15:00,31.26,31.27,31.25,31.25,18292.0,24.2563,24.2641,24.2486,24.2486,18292.0
2017-02-03 11:20:00,31.25,31.27,31.23,31.23,32823.0,24.2486,24.2641,24.233,24.233,32823.0
2017-02-03 11:25:00,31.24,31.25,31.24,31.25,16898.0,24.2408,24.2486,24.2408,24.2486,16898.0
2017-02-03 11:30:00,31.24,31.24,31.21,31.21,3353.0,24.2408,24.2408,24.2175,24.2175,3353.0
2017-02-03 11:35:00,31.21,31.24,31.2,31.21,26802.0,24.2175,24.2408,24.2098,24.2175,26802.0
2017-02-03 11:40:00,31.22,31.23,31.18,31.18,14938.0,24.2253,24.233,24.1942,24.1942,14938.0
2017-02-03 11:45:00,31.18,31.19,31.17,31.19,6206.0,24.1942,24.202,24.1865,24.202,6206.0
2017-02-03 11:50:00,31.21,31.21,31.19,31.19,4944.0,24.2175,24.2175,24.202,24.202,4944.0
2017-02-03 11:55:00,31.19,31.19,31.17,31.18,10234.0,24.202,24.202,24.1865,24.1942,10234.0
2017-02-03 12:00:00,31.19,31.22,31.18,31.21,5188.0,24.202,24.2253,24.1942,24.2175,5188.0
2017-02-03 12:05:00,31.2,31.22,31.2,31.22,15605.0,24.2098,24.2253,24.2098,24.2253,15605.0
2017-02-03 12:10:00,31.21,31.21,31.2,31.2,5267.0,24.2175,24.2175,24.2098,24.2098,5267.0
2017-02-03 12:15:00,31.2,31.22,31.19,31.22,5666.0,24.2098,24.2253,24.202,24.2253,5666.0
2017-02-03 12:20:00,31.22,31.23,31.22,31.22,3300.0,24.2253,24.233,24.2253,24.2253,3300.0
2017-02-03 12:25:00,31.22,31.23,31.21,31.22,29486.0,24.2253,24.233,24.2175,24.2253,29486.0
2017-02-03 12:30:00,31.22,31.24,31.2,31.24,21738.0,24.2253,24.2408,24.2098,24.2408,21738.0
2017-02-03 12:35:00,31.23,31.26,31.23,31.26,22646.0,24.233,24.2563,24.233,24.2563,22646.0
2017-02-03 12:40:00,31.26,31.27,31.25,31.27,3924.0,24.2563,24.2641,24.2486,24.2641,3924.0
2017-02-03 12:45:00,31.27,31.27,31.26,31.26,990.0,24.2641,24.2641,24.2563,24.2563,990.0
2017-02-03 12:50:00,31.26,31.26,31.26,31.26,2000.0,24.2563,24.2563,24.2563,24.2563,2000.0
2017-02-03 12:55:00,31.26,31.26,31.25,31.25,4995.0,24.2563,24.2563,24.2486,24.2486,4995.0
2017-02-03 13:00:00,31.25,31.25,31.25,31.25,1500.0,24.2486,24.2486,24.2486,24.2486,1500.0
2017-02-03 13:05:00,31.25,31.25,31.25,31.25,100.0,24.2486,24.2486,24.2486,24.2486,100.0
2017-02-03 13:10:00,31.25,31.25,31.25,31.25,8168.0,24.2486,24.2486,24.2486,24.2486,8168.0
2017-02-03 13:15:00,31.25,31.27,31.25,31.26,8845.0,24.2486,24.2641,24.2486,24.2563,8845.0
2017-02-03 13:20:00,31.26,31.26,31.25,31.26,9718.0,24.2563,24.2563,24.2486,24.2563,9718.0
2017-02-03 13:25:00,31.27,31.31,31.27,31.3,49131.0,24.2641,24.2951,24.2641,24.2874,49131.0
2017-02-03 13:30:00,31.3,31.31,31.27,31.27,6325.0,24.2874,24.2951,24.2641,24.2641,6325.0
2017-02-03 13:35:00,31.27,31.27,31.26,31.27,5261.0,24.2641,24.2641,24.2563,24.2641,5261.0
2017-02-03 13:40:00,31.27,31.27,31.27,31.27,3000.0,24.2641,24.2641,24.2641,24.2641,3000.0
2017-02-03 13:45:00,31.27,31.28,31.27,31.27,6204.0,24.2641,24.2718,24.2641,24.2641,6204.0
2017-02-03 13:50:00,31.27,31.29,31.27,31.28,13238.0,24.2641,24.2796,24.2641,24.2718,13238.0
2017-02-03 13:55:00,31.28,31.28,31.27,31.27,4857.0,24.2718,24.2718,24.2641,24.2641,4857.0
2017-02-03 14:00:00,31.27,31.3,31.27,31.29,9336.0,24.2641,24.2874,24.2641,24.2796,9336.0
2017-02-03 14:05:00,31.28,31.28,31.27,31.27,1907.0,24.2718,24.2718,24.2641,24.2641,1907.0
2017-02-03 14:10:00,31.27,31.3,31.27,31.28,7665.0,24.2641,24.2874,24.2641,24.2718,7665.0
2017-02-03 14:15:00,31.27,31.28,31.27,31.28,1844.0,24.2641,24.2718,24.2641,24.2718,1844.0
2017-02-03 14:20:00,31.27,31.27,31.27,31.27,880.0,24.2641,24.2641,24.2641,24.2641,880.0
2017-02-03 14:25:00,31.27,31.27,31.26,31.27,6466.0,24.2641,24.2641,24.2563,24.2641,6466.0
2017-02-03 14:30:00,31.28,31.3,31.28,31.29,8265.0,24.2718,24.2874,24.2718,24.2796,8265.0
2017-02-03 14:35:00,31.3,31.3,31.3,31.3,1369.0,24.2874,24.2874,24.2874,24.2874,1369.0
2017-02-03 14:40:00,31.3,31.31,31.3,31.3,7392.0,24.2874,24.2951,24.2874,24.2874,7392.0
2017-02-03 14:45:00,31.3,31.31,31.3,31.3,9631.0,24.2874,24.2951,24.2874,24.2874,9631.0
2017-02-03 14:50:00,31.3,31.32,31.3,31.32,6096.0,24.2874,24.3029,24.2874,24.3029,6096.0
2017-02-03 14:55:00,31.32,31.32,31.3,31.31,7971.0,24.3029,24.3029,24.2874,24.2951,7971.0
2017-02-03 15:00:00,31.32,31.33,31.32,31.32,10053.0,24.3029,24.3106,24.3029,24.3029,10053.0
2017-02-03 15:05:00,31.32,31.32,31.31,31.32,7821.0,24.3029,24.3029,24.2951,24.3029,7821.0
2017-02-03 15:10:00,31.32,31.32,31.32,31.32,700.0,24.3029,24.3029,24.3029,24.3029,700.0
2017-02-03 15:15:00,31.32,31.32,31.31,31.32,1100.0,24.3029,24.3029,24.2951,24.3029,1100.0
2017-02-03 15:20:00,31.32,31.33,31.32,31.33,7969.0,24.3029,24.3106,24.3029,24.3106,7969.0
2017-02-03 15:25:00,31.32,31.32,31.32,31.32,2500.0,24.3029,24.3029,24.3029,24.3029,2500.0
2017-02-03 15:30:00,31.32,31.32,31.31,31.31,7200.0,24.3029,24.3029,24.2951,24.2951,7200.0
2017-02-03 15:35:00,31.3,31.31,31.3,31.3,13736.0,24.2874,24.2951,24.2874,24.2874,13736.0
2017-02-03 15:40:00,31.3,31.32,31.28,31.32,37800.0,24.2874,24.3029,24.2718,24.3029,37800.0
2017-02-03 15:45:00,31.33,31.33,31.32,31.32,31729.0,24.3106,24.3106,24.3029,24.3029,31729.0
2017-02-03 15:50:00,31.32,31.34,31.32,31.34,50328.0,24.3029,24.3184,24.3029,24.3184,50328.0
2017-02-03 15:55:00,31.33,31.34,31.29,31.32,84739.0,24.3106,24.3184,24.2796,24.3029,84739.0
2017-02-06 09:30:00,31.29,31.3,31.23,31.24,75238.0,24.2796,24.2874,24.233,24.2408,75238.0
2017-02-06 09:35:00,31.23,31.27,31.2,31.26,29804.0,24.233,24.2641,24.2098,24.2563,29804.0
2017-02-06 09:40:00,31.27,31.27,31.23,31.23,24436.0,24.2641,24.2641,24.233,24.233,24436.0
2017-02-06 09:45:00,31.24,31.24,31.18,31.19,23856.0,24.2408,24.2408,24.1942,24.202,23856.0
2017-02-06 09:50:00,31.19,31.27,31.19,31.27,9153.0,24.202,24.2641,24.202,24.2641,9153.0
2017-02-06 09:55:00,31.28,31.29,31.27,31.28,36313.0,24.2718,24.2796,24.2641,24.2718,36313.0
2017-02-06 10:00:00,31.28,31.29,31.27,31.29,31219.0,24.2718,24.2796,24.2641,24.2796,31219.0
2017-02-06 10:05:00,31.28,31.29,31.28,31.28,12913.0,24.2718,24.2796,24.2718,24.2718,12913.0
2017-02-06 10:10:00,31.29,31.3,31.26,31.27,27384.0,24.2796,24.2874,24.2563,24.2641,27384.0
2017-02-06 10:15:00,31.28,31.29,31.28,31.28,11212.0,24.2718,24.2796,24.2718,24.2718,11212.0
2017-02-06 10:20:00,31.29,31.29,31.28,31.29,13832.0,24.2796,24.2796,24.2718,24.2796,13832.0
2017-02-06 10:25:00,31.29,31.29,31.28,31.29,7600.0,24.2796,24.2796,24.2718,24.2796,7600.0
2017-02-06 10:30:00,31.3,31.3,31.27,31.27,9137.0,24.2874,24.2874,24.2641,24.2641,9137.0
2017-02-06 10:35:00,31.28,31.29,31.27,31.27,2600.0,24.2718,24.2796,24.2641,24.2641,2600.0
2017-02-06 10:40:00,31.27,31.27,31.26,31.26,6218.0,24.2641,24.2641,24.2563,24.2563,6218.0
2017-02-06 10:45:00,31.26,31.27,31.25,31.25,6319.0,24.2563,24.2641,24.2486,24.2486,6319.0
2017-02-06 10:50:00,31.26,31.26,31.25,31.25,4015.0,24.2563,24.2563,24.2486,24.2486,4015.0
2017-02-06 10:55:00,31.25,31.25,31.24,31.24,5600.0,24.2486,24.2486,24.2408,24.2408,5600.0
2017-02-06 11:00:00,31.24,31.24,31.24,31.24,4345.0,24.2408,24.2408,24.2408,24.2408,4345.0
2017-02-06 11:05:00,31.25,31.25,31.23,31.24,12010.0,24.2486,24.2486,24.233,24.2408,12010.0
2017-02-06 11:10:00,31.24,31.25,31.24,31.25,2200.0,24.2408,24.2486,24.2408,24.2486,2200.0
2017-02-06 11:15:00,31.25,31.25,31.24,31.24,5399.0,24.2486,24.2486,24.2408,24.2408,5399.0
2017-02-06 11:20:00,31.24,31.25,31.24,31.25,4290.0,24.2408,24.2486,24.2408,24.2486,4290.0
2017-02-06 11:25:00,31.25,31.27,31.25,31.27,34476.0,24.2486,24.2641,24.2486,24.2641,34476.0
2017-02-06 11:30:00,31.27,31.27,31.21,31.21,89759.0,24.2641,24.2641,24.2175,24.2175,89759.0
2017-02-06 11:35:00,31.22,31.25,31.22,31.23,32299.0,24.2253,24.2486,24.2253,24.233,32299.0
2017-02-06 11:40:00,31.23,31.24,31.23,31.24,5170.0,24.233,24.2408,24.233,24.2408,5170.0
2017-02-06 11:45:00,31.24,31.24,31.23,31.24,1949.0,24.2408,24.2408,24.233,24.2408,1949.0
2017-02-06 11:50:00,31.24,31.24,31.23,31.23,3780.0,24.2408,24.2408,24.233,24.233,3780.0
2017-02-06 11:55:00,31.24,31.24,31.24,31.24,500.0,24.2408,24.2408,24.2408,24.2408,500.0
2017-02-06 12:00:00,31.24,31.24,31.23,31.23,3385.0,24.2408,24.2408,24.233,24.233,3385.0
2017-02-06 12:05:00,31.23,31.23,31.22,31.22,2000.0,24.233,24.233,24.2253,24.2253,2000.0
2017-02-06 12:10:00,31.22,31.23,31.21,31.22,4909.0,24.2253,24.233,24.2175,24.2253,4909.0
2017-02-06 12:15:00,31.22,31.22,31.21,31.21,3150.0,24.2253,24.2253,24.2175,24.2175,3150.0
2017-02-06 12:20:00,31.21,31.21,31.2,31.2,3002.0,24.2175,24.2175,24.2098,24.2098,3002.0
2017-02-06 12:25:00,31.2,31.2,31.19,31.19,2226.0,24.2098,24.2098,24.202,24.202,2226.0
2017-02-06 12:30:00,31.19,31.19,31.18,31.18,7220.0,24.202,24.202,24.1942,24.1942,7220.0
2017-02-06 12:35:00,31.18,31.18,31.17,31.18,7947.0,24.1942,24.1942,24.1865,24.1942,7947.0
2017-02-06 12:40:00,31.18,31.18,31.18,31.18,4100.0,24.1942,24.1942,24.1942,24.1942,4100.0
2017-02-06 12:45:00,31.18,31.19,31.18,31.19,18298.0,24.1942,24.202,24.1942,24.202,18298.0
2017-02-06 12:50:00,31.2,31.2,31.2,31.2,10185.0,24.2098,24.2098,24.2098,24.2098,10185.0
2017-02-06 12:55:00,31.19,31.19,31.19,31.19,400.0,24.202,24.202,24.202,24.202,400.0
2017-02-06 13:00:00,31.19,31.19,31.18,31.18,4910.0,24.202,24.202,24.1942,24.1942,4910.0
2017-02-06 13:05:00,31.19,31.2,31.19,31.2,3600.0,24.202,24.2098,24.202,24.2098,3600.0
2017-02-06 13:10:00,31.2,31.2,31.19,31.19,6241.0,24.2098,24.2098,24.202,24.202,6241.0
2017-02-06 13:15:00,31.19,31.19,31.18,31.18,4800.0,24.202,24.202,24.1942,24.1942,4800.0
2017-02-06 13:20:00,31.18,31.18,31.18,31.18,4000.0,24.1942,24.1942,24.1942,24.1942,4000.0
2017-02-06 13:25:00,31.17,31.18,31.16,31.16,10200.0,24.1865,24.1942,24.1787,24.1787,10200.0
2017-02-06 13:30:00,31.15,31.16,31.15,31.16,2852.0,24.171,24.1787,24.171,24.1787,2852.0
2017-02-06 13:35:00,31.16,31.16,31.13,31.13,7790.0,24.1787,24.1787,24.1554,24.1554,7790.0
2017-02-06 13:40:00,31.13,31.14,31.13,31.14,2574.0,24.1554,24.1632,24.1554,24.1632,2574.0
2017-02-06 13:45:00,31.13,31.14,31.13,31.13,3300.0,24.1554,24.1632,24.1554,24.1554,3300.0
2017-02-06 13:50:00,31.14,31.15,31.13,31.15,6296.0,24.1632,24.171,24.1554,24.171,6296.0
2017-02-06 13:55:00,31.15,31.16,31.15,31.16,5200.0,24.171,24.1787,24.171,24.1787,5200.0
2017-02-06 14:00:00,31.16,31.16,31.15,31.16,1600.0,24.1787,24.1787,24.171,24.1787,1600.0
2017-02-06 14:05:00,31.16,31.17,31.16,31.16,5241.0,24.1787,24.1865,24.1787,24.1787,5241.0
2017-02-06 14:10:00,31.16,31.18,31.16,31.18,8814.0,24.1787,24.1942,24.1787,24.1942,8814.0
2017-02-06 14:15:00,31.19,31.19,31.18,31.18,2400.0,24.202,24.202,24.1942,24.1942,2400.0
2017-02-06 14:20:00,31.18,31.19,31.18,31.19,2400.0,24.1942,24.202,24.1942,24.202,2400.0
2017-02-06 14:25:00,31.18,31.18,31.18,31.18,739.0,24.1942,24.1942,24.1942,24.1942,739.0
2017-02-06 14:30:00,31.18,31.18,31.18,31.18,1895.0,24.1942,24.1942,24.1942,24.1942,1895.0
2017-02-06 14:35:00,31.18,31.18,31.18,31.18,2691.0,24.1942,24.1942,24.1942,24.1942,2691.0
2017-02-06 14:40:00,31.18,31.19,31.18,31.19,5800.0,24.1942,24.202,24.1942,24.202,5800.0
2017-02-06 14:45:00,31.19,31.23,31.19,31.21,33161.0,24.202,24.233,24.202,24.2175,33161.0
2017-02-06 14:50:00,31.2,31.2,31.19,31.2,3800.0,24.2098,24.2098,24.202,24.2098,3800.0
2017-02-06 14:55:00,31.22,31.23,31.21,31.21,5852.0,24.2253,24.233,24.2175,24.2175,5852.0
2017-02-06 15:00:00,31.2,31.2,31.19,31.2,8704.0,24.2098,24.2098,24.202,24.2098,8704.0
2017-02-06 15:05:00,31.2,31.24,31.2,31.23,9361.0,24.2098,24.2408,24.2098,24.233,9361.0
2017-02-06 15:10:00,31.24,31.24,31.24,31.24,2000.0,24.2408,24.2408,24.2408,24.2408,2000.0
2017-02-06 15:15:00,31.23,31.24,31.23,31.23,2983.0,24.233,24.2408,24.233,24.233,2983.0
2017-02-06 15:20:00,31.23,31.23,31.22,31.22,4434.0,24.233,24.233,24.2253,24.2253,4434.0
2017-02-06 15:25:00,31.22,31.22,31.2,31.22,3813.0,24.2253,24.2253,24.2098,24.2253,3813.0
2017-02-06 15:30:00,31.23,31.24,31.22,31.24,10460.0,24.233,24.2408,24.2253,24.2408,10460.0
2017-02-06 15:35:00,31.24,31.26,31.23,31.26,7055.0,24.2408,24.2563,24.233,24.2563,7055.0
2017-02-06 15:40:00,31.25,31.26,31.25,31.26,5700.0,24.2486,24.2563,24.2486,24.2563,5700.0
2017-02-06 15:45:00,31.25,31.26,31.25,31.25,8180.0,24.2486,24.2563,24.2486,24.2486,8180.0
2017-02-06 15:50:00,31.25,31.3,31.25,31.3,101430.0,24.2486,24.2874,24.2486,24.2874,101430.0
2017-02-06 15:55:00,31.3,31.3,31.29,31.29,86983.0,24.2874,24.2874,24.2796,24.2796,86983.0
2017-02-07 09:30:00,31.45,31.46,31.38,31.45,30689.0,24.4038,24.4115,24.3494,24.4038,30689.0
2017-02-07 09:35:00,31.44,31.46,31.4,31.43,21288.0,24.396,24.4115,24.365,24.3882,21288.0
2017-02-07 09:40:00,31.43,31.46,31.42,31.45,18186.0,24.3882,24.4115,24.3805,24.4038,18186.0
2017-02-07 09:45:00,31.45,31.47,31.45,31.45,7613.0,24.4038,24.4193,24.4038,24.4038,7613.0
2017-02-07 09:50:00,31.45,31.48,31.44,31.48,10526.0,24.4038,24.427,24.396,24.427,10526.0
2017-02-07 09:55:00,31.47,31.52,31.47,31.51,40820.0,24.4193,24.4581,24.4193,24.4503,40820.0
2017-02-07 10:00:00,31.51,31.55,31.51,31.54,12652.0,24.4503,24.4813,24.4503,24.4736,12652.0
2017-02-07 10:05:00,31.54,31.56,31.54,31.56,3281.0,24.4736,24.4891,24.4736,24.4891,3281.0
2017-02-07 10:10:00,31.56,31.59,31.55,31.59,24197.0,24.4891,24.5124,24.4813,24.5124,24197.0
2017-02-07 10:15:00,31.59,31.61,31.59,31.59,17434.0,24.5124,24.5279,24.5124,24.5124,17434.0
2017-02-07 10:20:00,31.59,31.59,31.55,31.58,32036.0,24.5124,24.5124,24.4813,24.5046,32036.0
2017-02-07 10:25:00,31.58,31.58,31.57,31.57,36350.0,24.5046,24.5046,24.4969,24.4969,36350.0
2017-02-07 10:30:00,31.57,31.57,31.57,31.57,1100.0,24.4969,24.4969,24.4969,24.4969,1100.0
2017-02-07 10:35:00,31.57,31.58,31.56,31.58,15936.0,24.4969,24.5046,24.4891,24.5046,15936.0
2017-02-07 10:40:00,31.58,31.59,31.58,31.59,7427.0,24.5046,24.5124,24.5046,24.5124,7427.0
2017-02-07 10:45:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-07 10:50:00,31.59,31.59,31.58,31.59,10848.0,24.5124,24.5124,24.5046,24.5124,10848.0
2017-02-07 10:55:00,31.6,31.64,31.6,31.63,21042.0,24.5201,24.5512,24.5201,24.5434,21042.0
2017-02-07 11:00:00,31.63,31.63,31.62,31.63,4438.0,24.5434,24.5434,24.5357,24.5434,4438.0
2017-02-07 11:05:00,31.63,31.63,31.6,31.6,9363.0,24.5434,24.5434,24.5201,24.5201,9363.0
2017-02-07 11:10:00,31.61,31.62,31.61,31.61,3100.0,24.5279,24.5357,24.5279,24.5279,3100.0
2017-02-07 11:15:00,31.61,31.61,31.58,31.58,17490.0,24.5279,24.5279,24.5046,24.5046,17490.0
2017-02-07 11:20:00,31.58,31.6,31.56,31.56,9100.0,24.5046,24.5201,24.4891,24.4891,9100.0
2017-02-07 11:25:00,31.55,31.55,31.53,31.53,4609.0,24.4813,24.4813,24.4658,24.4658,4609.0
2017-02-07 11:30:00,31.52,31.52,31.51,31.51,3400.0,24.4581,24.4581,24.4503,24.4503,3400.0
2017-02-07 11:35:00,31.52,31.54,31.52,31.54,4900.0,24.4581,24.4736,24.4581,24.4736,4900.0
2017-02-07 11:40:00,31.54,31.55,31.52,31.53,15873.0,24.4736,24.4813,24.4581,24.4658,15873.0
2017-02-07 11:45:00,31.53,31.56,31.53,31.55,8319.0,24.4658,24.4891,24.4658,24.4813,8319.0
2017-02-07 11:50:00,31.55,31.55,31.55,31.55,1500.0,24.4813,24.4813,24.4813,24.4813,1500.0
2017-02-07 11:55:00,31.55,31.55,31.51,31.51,9126.0,24.4813,24.4813,24.4503,24.4503,9126.0
2017-02-07 12:00:00,31.52,31.53,31.52,31.52,22111.0,24.4581,24.4658,24.4581,24.4581,22111.0
2017-02-07 12:05:00,31.51,31.51,31.5,31.5,5796.0,24.4503,24.4503,24.4426,24.4426,5796.0
2017-02-07 12:10:00,31.51,31.52,31.51,31.52,4100.0,24.4503,24.4581,24.4503,24.4581,4100.0
2017-02-07 12:15:00,31.52,31.52,31.49,31.49,4498.0,24.4581,24.4581,24.4348,24.4348,4498.0
2017-02-07 12:20:00,31.5,31.5,31.47,31.49,16356.0,24.4426,24.4426,24.4193,24.4348,16356.0
2017-02-07 12:25:00,31.49,31.5,31.47,31.47,5686.0,24.4348,24.4426,24.4193,24.4193,5686.0
2017-02-07 12:30:00,31.47,31.48,31.44,31.44,8000.0,24.4193,24.427,24.396,24.396,8000.0
2017-02-07 12:35:00,31.44,31.45,31.43,31.45,7900.0,24.396,24.4038,24.3882,24.4038,7900.0
2017-02-07 12:40:00,31.45,31.48,31.44,31.44,13261.0,24.4038,24.427,24.396,24.396,13261.0
2017-02-07 12:45:00,31.43,31.44,31.43,31.43,17000.0,24.3882,24.396,24.3882,24.3882,17000.0
2017-02-07 12:50:00,31.43,31.44,31.42,31.42,6523.0,24.3882,24.396,24.3805,24.3805,6523.0
2017-02-07 12:55:00,31.41,31.41,31.39,31.39,15936.0,24.3727,24.3727,24.3572,24.3572,15936.0
2017-02-07 13:00:00,31.38,31.38,31.35,31.35,21464.0,24.3494,24.3494,24.3262,24.3262,21464.0
2017-02-07 13:05:00,31.34,31.35,31.34,31.35,6980.0,24.3184,24.3262,24.3184,24.3262,6980.0
2017-02-07 13:10:00,31.35,31.36,31.35,31.35,9578.0,24.3262,24.3339,24.3262,24.3262,9578.0
2017-02-07 13:15:00,31.35,31.39,31.35,31.36,13504.0,24.3262,24.3572,24.3262,24.3339,13504.0
2017-02-07 13:20:00,31.36,31.38,31.35,31.36,8335.0,24.3339,24.3494,24.3262,24.3339,8335.0
2017-02-07 13:25:00,31.37,31.39,31.37,31.38,4039.0,24.3417,24.3572,24.3417,24.3494,4039.0
2017-02-07 13:30:00,31.37,31.39,31.37,31.38,4442.0,24.3417,24.3572,24.3417,24.3494,4442.0
2017-02-07 13:35:00,31.38,31.38,31.38,31.38,5384.0,24.3494,24.3494,24.3494,24.3494,5384.0
2017-02-07 13:40:00,31.38,31.39,31.38,31.38,6986.0,24.3494,24.3572,24.3494,24.3494,6986.0
2017-02-07 13:45:00,31.38,31.38,31.37,31.37,800.0,24.3494,24.3494,24.3417,24.3417,800.0
2017-02-07 13:50:00,31.38,31.39,31.38,31.38,10660.0,24.3494,24.3572,24.3494,24.3494,10660.0
2017-02-07 13:55:00,31.38,31.39,31.37,31.39,4422.0,24.3494,24.3572,24.3417,24.3572,4422.0
2017-02-07 14:00:00,31.38,31.4,31.38,31.39,9143.0,24.3494,24.365,24.3494,24.3572,9143.0
2017-02-07 14:05:00,31.4,31.4,31.4,31.4,100.0,24.365,24.365,24.365,24.365,100.0
2017-02-07 14:10:00,31.4,31.41,31.4,31.41,3400.0,24.365,24.3727,24.365,24.3727,3400.0
2017-02-07 14:15:00,31.41,31.44,31.41,31.44,6686.0,24.3727,24.396,24.3727,24.396,6686.0
2017-02-07 14:20:00,31.44,31.44,31.42,31.42,4300.0,24.396,24.396,24.3805,24.3805,4300.0
2017-02-07 14:25:00,31.43,31.44,31.43,31.44,8690.0,24.3882,24.396,24.3882,24.396,8690.0
2017-02-07 14:30:00,31.44,31.45,31.43,31.43,5131.0,24.396,24.4038,24.3882,24.3882,5131.0
2017-02-07 14:35:00,31.44,31.45,31.44,31.45,7974.0,24.396,24.4038,24.396,24.4038,7974.0
2017-02-07 14:40:00,31.45,31.45,31.45,31.45,1300.0,24.4038,24.4038,24.4038,24.4038,1300.0
2017-02-07 14:45:00,31.46,31.47,31.44,31.44,9323.0,24.4115,24.4193,24.396,24.396,9323.0
2017-02-07 14:50:00,31.44,31.44,31.44,31.44,1000.0,24.396,24.396,24.396,24.396,1000.0
2017-02-07 14:55:00,31.44,31.44,31.43,31.44,5000.0,24.396,24.396,24.3882,24.396,5000.0
2017-02-07 15:00:00,31.44,31.47,31.44,31.47,4200.0,24.396,24.4193,24.396,24.4193,4200.0
2017-02-07 15:05:00,31.47,31.48,31.47,31.48,2600.0,24.4193,24.427,24.4193,24.427,2600.0
2017-02-07 15:10:00,31.48,31.48,31.46,31.47,5777.0,24.427,24.427,24.4115,24.4193,5777.0
2017-02-07 15:15:00,31.47,31.47,31.44,31.44,5491.0,24.4193,24.4193,24.396,24.396,5491.0
2017-02-07 15:20:00,31.44,31.44,31.42,31.42,6530.0,24.396,24.396,24.3805,24.3805,6530.0
2017-02-07 15:25:00,31.42,31.43,31.42,31.43,2642.0,24.3805,24.3882,24.3805,24.3882,2642.0
2017-02-07 15:30:00,31.43,31.43,31.41,31.41,5740.0,24.3882,24.3882,24.3727,24.3727,5740.0
2017-02-07 15:35:00,31.4,31.42,31.4,31.42,9211.0,24.365,24.3805,24.365,24.3805,9211.0
2017-02-07 15:40:00,31.42,31.42,31.39,31.39,18468.0,24.3805,24.3805,24.3572,24.3572,18468.0
2017-02-07 15:45:00,31.39,31.39,31.38,31.39,5406.0,24.3572,24.3572,24.3494,24.3572,5406.0
2017-02-07 15:50:00,31.39,31.41,31.39,31.4,39641.0,24.3572,24.3727,24.3572,24.365,39641.0
2017-02-07 15:55:00,31.41,31.45,31.41,31.44,44469.0,24.3727,24.4038,24.3727,24.396,44469.0
2017-02-08 09:30:00,31.46,31.46,31.37,31.42,20946.0,24.4115,24.4115,24.3417,24.3805,20946.0
2017-02-08 09:35:00,31.41,31.43,31.37,31.41,28559.0,24.3727,24.3882,24.3417,24.3727,28559.0
2017-02-08 09:40:00,31.42,31.44,31.41,31.42,9726.0,24.3805,24.396,24.3727,24.3805,9726.0
2017-02-08 09:45:00,31.41,31.42,31.38,31.38,16849.0,24.3727,24.3805,24.3494,24.3494,16849.0
2017-02-08 09:50:00,31.38,31.43,31.37,31.43,21849.0,24.3494,24.3882,24.3417,24.3882,21849.0
2017-02-08 09:55:00,31.43,31.47,31.43,31.44,20292.0,24.3882,24.4193,24.3882,24.396,20292.0
2017-02-08 10:00:00,31.43,31.43,31.41,31.41,7220.0,24.3882,24.3882,24.3727,24.3727,7220.0
2017-02-08 10:05:00,31.41,31.42,31.38,31.38,6505.0,24.3727,24.3805,24.3494,24.3494,6505.0
2017-02-08 10:10:00,31.38,31.43,31.38,31.43,3600.0,24.3494,24.3882,24.3494,24.3882,3600.0
2017-02-08 10:15:00,31.43,31.44,31.42,31.43,3817.0,24.3882,24.396,24.3805,24.3882,3817.0
2017-02-08 10:20:00,31.44,31.47,31.44,31.47,12895.0,24.396,24.4193,24.396,24.4193,12895.0
2017-02-08 10:25:00,31.47,31.48,31.45,31.46,17626.0,24.4193,24.427,24.4038,24.4115,17626.0
2017-02-08 10:30:00,31.46,31.48,31.45,31.48,8419.0,24.4115,24.427,24.4038,24.427,8419.0
2017-02-08 10:35:00,31.49,31.49,31.45,31.48,12995.0,24.4348,24.4348,24.4038,24.427,12995.0
2017-02-08 10:40:00,31.48,31.5,31.47,31.5,5500.0,24.427,24.4426,24.4193,24.4426,5500.0
2017-02-08 10:45:00,31.5,31.52,31.5,31.51,7800.0,24.4426,24.4581,24.4426,24.4503,7800.0
2017-02-08 10:50:00,31.51,31.52,31.5,31.52,23835.0,24.4503,24.4581,24.4426,24.4581,23835.0
2017-02-08 10:55:00,31.52,31.52,31.51,31.51,5738.0,24.4581,24.4581,24.4503,24.4503,5738.0
2017-02-08 11:00:00,31.52,31.53,31.51,31.51,7363.0,24.4581,24.4658,24.4503,24.4503,7363.0
2017-02-08 11:05:00,31.51,31.51,31.49,31.49,11380.0,24.4503,24.4503,24.4348,24.4348,11380.0
2017-02-08 11:10:00,31.5,31.53,31.5,31.52,4150.0,24.4426,24.4658,24.4426,24.4581,4150.0
2017-02-08 11:15:00,31.52,31.52,31.5,31.51,4900.0,24.4581,24.4581,24.4426,24.4503,4900.0
2017-02-08 11:20:00,31.51,31.53,31.51,31.52,9220.0,24.4503,24.4658,24.4503,24.4581,9220.0
2017-02-08 11:25:00,31.52,31.53,31.52,31.53,8411.0,24.4581,24.4658,24.4581,24.4658,8411.0
2017-02-08 11:30:00,31.54,31.55,31.53,31.53,4300.0,24.4736,24.4813,24.4658,24.4658,4300.0
2017-02-08 11:35:00,31.54,31.55,31.5,31.51,8300.0,24.4736,24.4813,24.4426,24.4503,8300.0
2017-02-08 11:40:00,31.5,31.51,31.47,31.47,10480.0,24.4426,24.4503,24.4193,24.4193,10480.0
2017-02-08 11:45:00,31.47,31.5,31.45,31.5,20702.0,24.4193,24.4426,24.4038,24.4426,20702.0
2017-02-08 11:50:00,31.49,31.49,31.45,31.45,43520.0,24.4348,24.4348,24.4038,24.4038,43520.0
2017-02-08 11:55:00,31.44,31.47,31.44,31.47,14414.0,24.396,24.4193,24.396,24.4193,14414.0
2017-02-08 12:00:00,31.47,31.52,31.46,31.52,29266.0,24.4193,24.4581,24.4115,24.4581,29266.0
2017-02-08 12:05:00,31.52,31.52,31.5,31.52,6800.0,24.4581,24.4581,24.4426,24.4581,6800.0
2017-02-08 12:10:00,31.52,31.52,31.51,31.51,600.0,24.4581,24.4581,24.4503,24.4503,600.0
2017-02-08 12:15:00,31.51,31.51,31.51,31.51,500.0,24.4503,24.4503,24.4503,24.4503,500.0
2017-02-08 12:20:00,31.51,31.51,31.5,31.5,27333.0,24.4503,24.4503,24.4426,24.4426,27333.0
2017-02-08 12:25:00,31.5,31.5,31.48,31.49,5200.0,24.4426,24.4426,24.427,24.4348,5200.0
2017-02-08 12:30:00,31.48,31.48,31.47,31.47,8321.0,24.427,24.427,24.4193,24.4193,8321.0
2017-02-08 12:35:00,31.47,31.47,31.43,31.43,24669.0,24.4193,24.4193,24.3882,24.3882,24669.0
2017-02-08 12:40:00,31.44,31.44,31.43,31.44,2800.0,24.396,24.396,24.3882,24.396,2800.0
2017-02-08 12:45:00,31.45,31.45,31.43,31.43,10478.0,24.4038,24.4038,24.3882,24.3882,10478.0
2017-02-08 12:50:00,31.44,31.46,31.44,31.46,4100.0,24.396,24.4115,24.396,24.4115,4100.0
2017-02-08 12:55:00,31.46,31.47,31.46,31.47,4342.0,24.4115,24.4193,24.4115,24.4193,4342.0
2017-02-08 13:00:00,31.47,31.48,31.47,31.48,11506.0,24.4193,24.427,24.4193,24.427,11506.0
2017-02-08 13:05:00,31.49,31.49,31.47,31.48,10366.0,24.4348,24.4348,24.4193,24.427,10366.0
2017-02-08 13:10:00,31.48,31.48,31.44,31.44,36604.0,24.427,24.427,24.396,24.396,36604.0
2017-02-08 13:15:00,31.44,31.44,31.43,31.44,6600.0,24.396,24.396,24.3882,24.396,6600.0
2017-02-08 13:20:00,31.43,31.43,31.42,31.43,5033.0,24.3882,24.3882,24.3805,24.3882,5033.0
2017-02-08 13:25:00,31.43,31.43,31.42,31.42,9891.0,24.3882,24.3882,24.3805,24.3805,9891.0
2017-02-08 13:30:00,31.42,31.43,31.42,31.43,14263.0,24.3805,24.3882,24.3805,24.3882,14263.0
2017-02-08 13:35:00,31.43,31.43,31.43,31.43,9316.0,24.3882,24.3882,24.3882,24.3882,9316.0
2017-02-08 13:40:00,31.43,31.43,31.42,31.42,4500.0,24.3882,24.3882,24.3805,24.3805,4500.0
2017-02-08 13:45:00,31.42,31.42,31.39,31.39,31933.0,24.3805,24.3805,24.3572,24.3572,31933.0
2017-02-08 13:50:00,31.39,31.4,31.39,31.4,600.0,24.3572,24.365,24.3572,24.365,600.0
2017-02-08 13:55:00,31.4,31.4,31.39,31.39,7614.0,24.365,24.365,24.3572,24.3572,7614.0
2017-02-08 14:00:00,31.39,31.39,31.37,31.37,4712.0,24.3572,24.3572,24.3417,24.3417,4712.0
2017-02-08 14:05:00,31.37,31.37,31.36,31.36,4000.0,24.3417,24.3417,24.3339,24.3339,4000.0
2017-02-08 14:10:00,31.36,31.36,31.35,31.35,4034.0,24.3339,24.3339,24.3262,24.3262,4034.0
2017-02-08 14:15:00,31.35,31.38,31.35,31.38,6749.0,24.3262,24.3494,24.3262,24.3494,6749.0
2017-02-08 14:20:00,31.39,31.39,31.36,31.38,12520.0,24.3572,24.3572,24.3339,24.3494,12520.0
2017-02-08 14:25:00,31.38,31.39,31.36,31.36,6772.0,24.3494,24.3572,24.3339,24.3339,6772.0
2017-02-08 14:30:00,31.36,31.36,31.35,31.35,600.0,24.3339,24.3339,24.3262,24.3262,600.0
2017-02-08 14:35:00,31.36,31.36,31.33,31.33,5100.0,24.3339,24.3339,24.3106,24.3106,5100.0
2017-02-08 14:40:00,31.33,31.33,31.32,31.33,8950.0,24.3106,24.3106,24.3029,24.3106,8950.0
2017-02-08 14:45:00,31.32,31.32,31.3,31.31,18002.0,24.3029,24.3029,24.2874,24.2951,18002.0
2017-02-08 14:50:00,31.31,31.31,31.27,31.28,46072.0,24.2951,24.2951,24.2641,24.2718,46072.0
2017-02-08 14:55:00,31.28,31.3,31.27,31.29,53864.0,24.2718,24.2874,24.2641,24.2796,53864.0
2017-02-08 15:00:00,31.28,31.3,31.26,31.28,78442.0,24.2718,24.2874,24.2563,24.2718,78442.0
2017-02-08 15:05:00,31.28,31.32,31.28,31.31,33672.0,24.2718,24.3029,24.2718,24.2951,33672.0
2017-02-08 15:10:00,31.31,31.33,31.31,31.32,30732.0,24.2951,24.3106,24.2951,24.3029,30732.0
2017-02-08 15:15:00,31.32,31.32,31.27,31.3,72356.0,24.3029,24.3029,24.2641,24.2874,72356.0
2017-02-08 15:20:00,31.31,31.31,31.31,31.31,1348.0,24.2951,24.2951,24.2951,24.2951,1348.0
2017-02-08 15:25:00,31.31,31.33,31.31,31.33,19927.0,24.2951,24.3106,24.2951,24.3106,19927.0
2017-02-08 15:30:00,31.33,31.33,31.31,31.31,20431.0,24.3106,24.3106,24.2951,24.2951,20431.0
2017-02-08 15:35:00,31.31,31.34,31.31,31.33,15010.0,24.2951,24.3184,24.2951,24.3106,15010.0
2017-02-08 15:40:00,31.33,31.34,31.33,31.34,4191.0,24.3106,24.3184,24.3106,24.3184,4191.0
2017-02-08 15:45:00,31.34,31.34,31.32,31.32,17500.0,24.3184,24.3184,24.3029,24.3029,17500.0
2017-02-08 15:50:00,31.33,31.33,31.29,31.29,43944.0,24.3106,24.3106,24.2796,24.2796,43944.0
2017-02-08 15:55:00,31.3,31.3,31.25,31.26,151674.0,24.2874,24.2874,24.2486,24.2563,151674.0
2017-02-09 09:30:00,31.36,31.36,31.31,31.33,47534.0,24.3339,24.3339,24.2951,24.3106,47534.0
2017-02-09 09:35:00,31.34,31.35,31.33,31.34,59962.0,24.3184,24.3262,24.3106,24.3184,59962.0
2017-02-09 09:40:00,31.35,31.38,31.34,31.34,13400.0,24.3262,24.3494,24.3184,24.3184,13400.0
2017-02-09 09:45:00,31.35,31.36,31.34,31.36,10623.0,24.3262,24.3339,24.3184,24.3339,10623.0
2017-02-09 09:50:00,31.37,31.39,31.36,31.39,6825.0,24.3417,24.3572,24.3339,24.3572,6825.0
2017-02-09 09:55:00,31.38,31.38,31.35,31.36,10730.0,24.3494,24.3494,24.3262,24.3339,10730.0
2017-02-09 10:00:00,31.35,31.36,31.34,31.36,10435.0,24.3262,24.3339,24.3184,24.3339,10435.0
2017-02-09 10:05:00,31.37,31.37,31.36,31.37,5566.0,24.3417,24.3417,24.3339,24.3417,5566.0
2017-02-09 10:10:00,31.38,31.38,31.35,31.36,11185.0,24.3494,24.3494,24.3262,24.3339,11185.0
2017-02-09 10:15:00,31.37,31.39,31.37,31.39,3765.0,24.3417,24.3572,24.3417,24.3572,3765.0
2017-02-09 10:20:00,31.39,31.42,31.39,31.41,11740.0,24.3572,24.3805,24.3572,24.3727,11740.0
2017-02-09 10:25:00,31.41,31.41,31.39,31.41,6520.0,24.3727,24.3727,24.3572,24.3727,6520.0
2017-02-09 10:30:00,31.41,31.43,31.41,31.43,14076.0,24.3727,24.3882,24.3727,24.3882,14076.0
2017-02-09 10:35:00,31.44,31.48,31.44,31.47,67305.0,24.396,24.427,24.396,24.4193,67305.0
2017-02-09 10:40:00,31.47,31.5,31.47,31.48,25320.0,24.4193,24.4426,24.4193,24.427,25320.0
2017-02-09 10:45:00,31.49,31.49,31.45,31.47,12642.0,24.4348,24.4348,24.4038,24.4193,12642.0
2017-02-09 10:50:00,31.47,31.47,31.45,31.46,13169.0,24.4193,24.4193,24.4038,24.4115,13169.0
2017-02-09 10:55:00,31.46,31.5,31.45,31.5,4966.0,24.4115,24.4426,24.4038,24.4426,4966.0
2017-02-09 11:00:00,31.5,31.5,31.46,31.48,16279.0,24.4426,24.4426,24.4115,24.427,16279.0
2017-02-09 11:05:00,31.47,31.47,31.45,31.45,7563.0,24.4193,24.4193,24.4038,24.4038,7563.0
2017-02-09 11:10:00,31.45,31.48,31.45,31.47,8205.0,24.4038,24.427,24.4038,24.4193,8205.0
2017-02-09 11:15:00,31.47,31.47,31.45,31.46,12349.0,24.4193,24.4193,24.4038,24.4115,12349.0
2017-02-09 11:20:00,31.46,31.5,31.46,31.49,15127.0,24.4115,24.4426,24.4115,24.4348,15127.0
2017-02-09 11:25:00,31.49,31.49,31.49,31.49,6809.0,24.4348,24.4348,24.4348,24.4348,6809.0
2017-02-09 11:30:00,31.49,31.49,31.48,31.48,7318.0,24.4348,24.4348,24.427,24.427,7318.0
2017-02-09 11:35:00,31.48,31.52,31.48,31.52,12944.0,24.427,24.4581,24.427,24.4581,12944.0
2017-02-09 11:40:00,31.52,31.57,31.52,31.56,17074.0,24.4581,24.4969,24.4581,24.4891,17074.0
2017-02-09 11:45:00,31.56,31.56,31.54,31.54,13362.0,24.4891,24.4891,24.4736,24.4736,13362.0
2017-02-09 11:50:00,31.54,31.57,31.53,31.57,6803.0,24.4736,24.4969,24.4658,24.4969,6803.0
2017-02-09 11:55:00,31.57,31.58,31.53,31.53,12059.0,24.4969,24.5046,24.4658,24.4658,12059.0
2017-02-09 12:00:00,31.53,31.53,31.52,31.52,2500.0,24.4658,24.4658,24.4581,24.4581,2500.0
2017-02-09 12:05:00,31.52,31.53,31.52,31.53,1211.0,24.4581,24.4658,24.4581,24.4658,1211.0
2017-02-09 12:10:00,31.52,31.52,31.52,31.52,900.0,24.4581,24.4581,24.4581,24.4581,900.0
2017-02-09 12:15:00,31.52,31.57,31.52,31.56,11154.0,24.4581,24.4969,24.4581,24.4891,11154.0
2017-02-09 12:20:00,31.56,31.56,31.56,31.56,1300.0,24.4891,24.4891,24.4891,24.4891,1300.0
2017-02-09 12:25:00,31.56,31.58,31.56,31.57,10634.0,24.4891,24.5046,24.4891,24.4969,10634.0
2017-02-09 12:30:00,31.58,31.58,31.58,31.58,8655.0,24.5046,24.5046,24.5046,24.5046,8655.0
2017-02-09 12:35:00,31.58,31.6,31.58,31.59,2416.0,24.5046,24.5201,24.5046,24.5124,2416.0
2017-02-09 12:40:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 12:45:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 12:50:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 12:55:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:00:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:05:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:10:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:15:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:20:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:25:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:30:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:35:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:40:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:45:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:50:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:55:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:00:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:05:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:10:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:15:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:20:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:25:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:30:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:35:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:40:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:45:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:50:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:55:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:00:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:05:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:10:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:15:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:20:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:25:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-10 09:30:00,31.48,31.49,31.39,31.39,37483.0,24.427,24.4348,24.3572,24.3572,37483.0
2017-02-10 09:35:00,31.38,31.39,31.3,31.31,140159.0,24.3494,24.3572,24.2874,24.2951,140159.0
2017-02-10 09:40:00,31.31,31.34,31.24,31.34,56781.0,24.2951,24.3184,24.2408,24.3184,56781.0
2017-02-10 09:45:00,31.35,31.42,31.35,31.4,14556.0,24.3262,24.3805,24.3262,24.365,14556.0
2017-02-10 09:50:00,31.4,31.41,31.37,31.37,15853.0,24.365,24.3727,24.3417,24.3417,15853.0
2017-02-10 09:55:00,31.36,31.38,31.35,31.36,9882.0,24.3339,24.3494,24.3262,24.3339,9882.0
2017-02-10 10:00:00,31.36,31.39,31.35,31.39,27895.0,24.3339,24.3572,24.3262,24.3572,27895.0
2017-02-10 10:05:00,31.38,31.39,31.36,31.39,3800.0,24.3494,24.3572,24.3339,24.3572,3800.0
2017-02-10 10:10:00,31.38,31.4,31.38,31.4,19898.0,24.3494,24.365,24.3494,24.365,19898.0
2017-02-10 10:15:00,31.4,31.42,31.4,31.42,8639.0,24.365,24.3805,24.365,24.3805,8639.0
2017-02-10 10:20:00,31.42,31.45,31.42,31.45,9063.0,24.3805,24.4038,24.3805,24.4038,9063.0
2017-02-10 10:25:00,31.45,31.48,31.45,31.47,4948.0,24.4038,24.427,24.4038,24.4193,4948.0
2017-02-10 10:30:00,31.47,31.49,31.47,31.48,4825.0,24.4193,24.4348,24.4193,24.427,4825.0
2017-02-10 10:35:00,31.49,31.5,31.48,31.5,25597.0,24.4348,24.4426,24.427,24.4426,25597.0
2017-02-10 10:40:00,31.5,31.51,31.5,31.5,5658.0,24.4426,24.4503,24.4426,24.4426,5658.0
2017-02-10 10:45:00,31.5,31.5,31.49,31.5,5963.0,24.4426,24.4426,24.4348,24.4426,5963.0
2017-02-10 10:50:00,31.5,31.52,31.5,31.51,6215.0,24.4426,24.4581,24.4426,24.4503,6215.0
2017-02-10 10:55:00,31.5,31.52,31.5,31.5,12588.0,24.4426,24.4581,24.4426,24.4426,12588.0
2017-02-10 11:00:00,31.5,31.5,31.48,31.48,3400.0,24.4426,24.4426,24.427,24.427,3400.0
2017-02-10 11:05:00,31.49,31.49,31.48,31.49,12447.0,24.4348,24.4348,24.427,24.4348,12447.0
2017-02-10 11:10:00,31.5,31.54,31.5,31.53,5100.0,24.4426,24.4736,24.4426,24.4658,5100.0
2017-02-10 11:15:00,31.53,31.58,31.52,31.57,12818.0,24.4658,24.5046,24.4581,24.4969,12818.0
2017-02-10 11:20:00,31.57,31.57,31.54,31.54,21521.0,24.4969,24.4969,24.4736,24.4736,21521.0
2017-02-10 11:25:00,31.55,31.55,31.53,31.55,9260.0,24.4813,24.4813,24.4658,24.4813,9260.0
2017-02-10 11:30:00,31.55,31.56,31.55,31.55,4500.0,24.4813,24.4891,24.4813,24.4813,4500.0
2017-02-10 11:35:00,31.55,31.58,31.55,31.58,19686.0,24.4813,24.5046,24.4813,24.5046,19686.0
2017-02-10 11:40:00,31.58,31.6,31.58,31.6,18935.0,24.5046,24.5201,24.5046,24.5201,18935.0
2017-02-10 11:45:00,31.59,31.6,31.58,31.59,11713.0,24.5124,24.5201,24.5046,24.5124,11713.0
2017-02-10 11:50:00,31.59,31.59,31.58,31.58,2500.0,24.5124,24.5124,24.5046,24.5046,2500.0
2017-02-10 11:55:00,31.58,31.58,31.57,31.58,21165.0,24.5046,24.5046,24.4969,24.5046,21165.0
2017-02-10 12:00:00,31.58,31.58,31.57,31.58,3273.0,24.5046,24.5046,24.4969,24.5046,3273.0
2017-02-10 12:05:00,31.59,31.59,31.59,31.59,4700.0,24.5124,24.5124,24.5124,24.5124,4700.0
2017-02-10 12:10:00,31.59,31.61,31.59,31.59,31840.0,24.5124,24.5279,24.5124,24.5124,31840.0
2017-02-10 12:15:00,31.59,31.59,31.59,31.59,100.0,24.5124,24.5124,24.5124,24.5124,100.0
2017-02-10 12:20:00,31.59,31.6,31.59,31.6,4600.0,24.5124,24.5201,24.5124,24.5201,4600.0
2017-02-10 12:25:00,31.6,31.63,31.6,31.63,7521.0,24.5201,24.5434,24.5201,24.5434,7521.0
2017-02-10 12:30:00,31.62,31.62,31.6,31.61,6849.0,24.5357,24.5357,24.5201,24.5279,6849.0
2017-02-10 12:35:00,31.61,31.61,31.61,31.61,7746.0,24.5279,24.5279,24.5279,24.5279,7746.0
2017-02-10 12:40:00,31.6,31.6,31.59,31.59,9455.0,24.5201,24.5201,24.5124,24.5124,9455.0
2017-02-10 12:45:00,31.6,31.6,31.6,31.6,8590.0,24.5201,24.5201,24.5201,24.5201,8590.0
2017-02-10 12:50:00,31.6,31.61,31.59,31.61,15504.0,24.5201,24.5279,24.5124,24.5279,15504.0
2017-02-10 12:55:00,31.61,31.61,31.6,31.6,3065.0,24.5279,24.5279,24.5201,24.5201,3065.0
2017-02-10 13:00:00,31.6,31.6,31.58,31.6,25903.0,24.5201,24.5201,24.5046,24.5201,25903.0
2017-02-10 13:05:00,31.6,31.61,31.59,31.61,16572.0,24.5201,24.5279,24.5124,24.5279,16572.0
2017-02-10 13:10:00,31.61,31.61,31.59,31.59,2400.0,24.5279,24.5279,24.5124,24.5124,2400.0
2017-02-10 13:15:00,31.6,31.6,31.59,31.6,10674.0,24.5201,24.5201,24.5124,24.5201,10674.0
2017-02-10 13:20:00,31.6,31.6,31.59,31.59,6794.0,24.5201,24.5201,24.5124,24.5124,6794.0
2017-02-10 13:25:00,31.59,31.59,31.58,31.58,2280.0,24.5124,24.5124,24.5046,24.5046,2280.0
2017-02-10 13:30:00,31.58,31.59,31.58,31.59,5473.0,24.5046,24.5124,24.5046,24.5124,5473.0
2017-02-10 13:35:00,31.59,31.62,31.59,31.61,3506.0,24.5124,24.5357,24.5124,24.5279,3506.0
2017-02-10 13:40:00,31.61,31.61,31.59,31.6,6215.0,24.5279,24.5279,24.5124,24.5201,6215.0
2017-02-10 13:45:00,31.6,31.61,31.59,31.61,9344.0,24.5201,24.5279,24.5124,24.5279,9344.0
2017-02-10 13:50:00,31.61,31.61,31.6,31.6,2000.0,24.5279,24.5279,24.5201,24.5201,2000.0
2017-02-10 13:55:00,31.59,31.6,31.59,31.6,4026.0,24.5124,24.5201,24.5124,24.5201,4026.0
2017-02-10 14:00:00,31.6,31.6,31.6,31.6,3168.0,24.5201,24.5201,24.5201,24.5201,3168.0
2017-02-10 14:05:00,31.61,31.63,31.61,31.62,4860.0,24.5279,24.5434,24.5279,24.5357,4860.0
2017-02-10 14:10:00,31.62,31.63,31.61,31.63,1800.0,24.5357,24.5434,24.5279,24.5434,1800.0
2017-02-10 14:15:00,31.63,31.63,31.63,31.63,300.0,24.5434,24.5434,24.5434,24.5434,300.0
2017-02-10 14:20:00,31.62,31.62,31.59,31.59,7736.0,24.5357,24.5357,24.5124,24.5124,7736.0
2017-02-10 14:25:00,31.6,31.6,31.59,31.59,6607.0,24.5201,24.5201,24.5124,24.5124,6607.0
2017-02-10 14:30:00,31.6,31.6,31.6,31.6,2830.0,24.5201,24.5201,24.5201,24.5201,2830.0
2017-02-10 14:35:00,31.6,31.6,31.58,31.58,12560.0,24.5201,24.5201,24.5046,24.5046,12560.0
2017-02-10 14:40:00,31.58,31.58,31.56,31.56,11332.0,24.5046,24.5046,24.4891,24.4891,11332.0
2017-02-10 14:45:00,31.56,31.57,31.56,31.57,4596.0,24.4891,24.4969,24.4891,24.4969,4596.0
2017-02-10 14:50:00,31.56,31.56,31.56,31.56,3229.0,24.4891,24.4891,24.4891,24.4891,3229.0
2017-02-10 14:55:00,31.55,31.56,31.55,31.55,6660.0,24.4813,24.4891,24.4813,24.4813,6660.0
2017-02-10 15:00:00,31.55,31.57,31.55,31.57,11341.0,24.4813,24.4969,24.4813,24.4969,11341.0
2017-02-10 15:05:00,31.57,31.58,31.57,31.58,17596.0,24.4969,24.5046,24.4969,24.5046,17596.0
2017-02-10 15:10:00,31.58,31.59,31.58,31.59,2510.0,24.5046,24.5124,24.5046,24.5124,2510.0
2017-02-10 15:15:00,31.59,31.59,31.57,31.57,19300.0,24.5124,24.5124,24.4969,24.4969,19300.0
2017-02-10 15:20:00,31.58,31.58,31.52,31.53,71499.0,24.5046,24.5046,24.4581,24.4658,71499.0
2017-02-10 15:25:00,31.52,31.52,31.51,31.52,23752.0,24.4581,24.4581,24.4503,24.4581,23752.0
2017-02-10 15:30:00,31.52,31.53,31.52,31.53,18225.0,24.4581,24.4658,24.4581,24.4658,18225.0
2017-02-10 15:35:00,31.53,31.55,31.53,31.55,10791.0,24.4658,24.4813,24.4658,24.4813,10791.0
2017-02-10 15:40:00,31.55,31.55,31.53,31.53,30476.0,24.4813,24.4813,24.4658,24.4658,30476.0
2017-02-10 15:45:00,31.53,31.53,31.51,31.52,34188.0,24.4658,24.4658,24.4503,24.4581,34188.0
2017-02-10 15:50:00,31.52,31.53,31.51,31.52,31995.0,24.4581,24.4658,24.4503,24.4581,31995.0
2017-02-10 15:55:00,31.52,31.54,31.5,31.5,149413.0,24.4581,24.4736,24.4426,24.4426,149413.0
2017-02-13 09:30:00,31.68,31.68,31.56,31.65,28864.0,24.5822,24.5822,24.4891,24.5589,28864.0
2017-02-13 09:35:00,31.65,31.68,31.63,31.64,29586.0,24.5589,24.5822,24.5434,24.5512,29586.0
2017-02-13 09:40:00,31.65,31.69,31.65,31.68,13300.0,24.5589,24.59,24.5589,24.5822,13300.0
2017-02-13 09:45:00,31.69,31.74,31.68,31.68,24369.0,24.59,24.6288,24.5822,24.5822,24369.0
2017-02-13 09:50:00,31.68,31.68,31.63,31.63,16016.0,24.5822,24.5822,24.5434,24.5434,16016.0
2017-02-13 09:55:00,31.63,31.66,31.62,31.63,11400.0,24.5434,24.5667,24.5357,24.5434,11400.0
2017-02-13 10:00:00,31.64,31.67,31.64,31.66,8677.0,24.5512,24.5745,24.5512,24.5667,8677.0
2017-02-13 10:05:00,31.66,31.68,31.65,31.66,35299.0,24.5667,24.5822,24.5589,24.5667,35299.0
2017-02-13 10:10:00,31.66,31.68,31.66,31.67,7468.0,24.5667,24.5822,24.5667,24.5745,7468.0
2017-02-13 10:15:00,31.67,31.67,31.66,31.67,35608.0,24.5745,24.5745,24.5667,24.5745,35608.0
2017-02-13 10:20:00,31.67,31.7,31.67,31.7,9446.0,24.5745,24.5977,24.5745,24.5977,9446.0
2017-02-13 10:25:00,31.7,31.71,31.66,31.7,57122.0,24.5977,24.6055,24.5667,24.5977,57122.0
2017-02-13 10:30:00,31.7,31.72,31.69,31.72,3810.0,24.5977,24.6133,24.59,24.6133,3810.0
2017-02-13 10:35:00,31.73,31.73,31.69,31.72,10898.0,24.621,24.621,24.59,24.6133,10898.0
2017-02-13 10:40:00,31.73,31.75,31.73,31.75,6499.0,24.621,24.6365,24.621,24.6365,6499.0
2017-02-13 10:45:00,31.75,31.77,31.75,31.77,22877.0,24.6365,24.6521,24.6365,24.6521,22877.0
2017-02-13 10:50:00,31.77,31.8,31.76,31.76,22272.0,24.6521,24.6753,24.6443,24.6443,22272.0
2017-02-13 10:55:00,31.76,31.8,31.76,31.8,18245.0,24.6443,24.6753,24.6443,24.6753,18245.0
2017-02-13 11:00:00,31.8,31.8,31.79,31.79,6736.0,24.6753,24.6753,24.6676,24.6676,6736.0
2017-02-13 11:05:00,31.78,31.78,31.78,31.78,10867.0,24.6598,24.6598,24.6598,24.6598,10867.0
2017-02-13 11:10:00,31.78,31.79,31.77,31.79,7644.0,24.6598,24.6676,24.6521,24.6676,7644.0
2017-02-13 11:15:00,31.8,31.81,31.8,31.81,22719.0,24.6753,24.6831,24.6753,24.6831,22719.0
2017-02-13 11:20:00,31.81,31.84,31.81,31.84,18824.0,24.6831,24.7064,24.6831,24.7064,18824.0
2017-02-13 11:25:00,31.84,31.86,31.84,31.84,8806.0,24.7064,24.7219,24.7064,24.7064,8806.0
2017-02-13 11:30:00,31.84,31.84,31.8,31.8,26139.0,24.7064,24.7064,24.6753,24.6753,26139.0
2017-02-13 11:35:00,31.81,31.84,31.81,31.84,23638.0,24.6831,24.7064,24.6831,24.7064,23638.0
2017-02-13 11:40:00,31.84,31.85,31.84,31.85,4630.0,24.7064,24.7141,24.7064,24.7141,4630.0
2017-02-13 11:45:00,31.85,31.86,31.85,31.85,8114.0,24.7141,24.7219,24.7141,24.7141,8114.0
2017-02-13 11:50:00,31.85,31.85,31.83,31.83,9273.0,24.7141,24.7141,24.6986,24.6986,9273.0
2017-02-13 11:55:00,31.83,31.86,31.83,31.85,12711.0,24.6986,24.7219,24.6986,24.7141,12711.0
2017-02-13 12:00:00,31.85,31.85,31.85,31.85,0.0,24.7141,24.7141,24.7141,24.7141,0.0
2017-02-13 12:05:00,31.87,31.88,31.87,31.88,3214.0,24.7297,24.7374,24.7297,24.7374,3214.0
2017-02-13 12:10:00,31.88,31.89,31.88,31.89,5956.0,24.7374,24.7452,24.7374,24.7452,5956.0
2017-02-13 12:15:00,31.89,31.9,31.89,31.9,12808.0,24.7452,24.7529,24.7452,24.7529,12808.0
2017-02-13 12:20:00,31.9,31.9,31.89,31.9,15155.0,24.7529,24.7529,24.7452,24.7529,15155.0
2017-02-13 12:25:00,31.9,31.92,31.9,31.92,18879.0,24.7529,24.7685,24.7529,24.7685,18879.0
2017-02-13 12:30:00,31.91,31.93,31.91,31.93,10315.0,24.7607,24.7762,24.7607,24.7762,10315.0
2017-02-13 12:35:00,31.94,31.95,31.94,31.95,8594.0,24.784,24.7917,24.784,24.7917,8594.0
2017-02-13 12:40:00,31.94,31.95,31.92,31.94,26390.0,24.784,24.7917,24.7685,24.784,26390.0
2017-02-13 12:45:00,31.94,31.95,31.93,31.93,12750.0,24.784,24.7917,24.7762,24.7762,12750.0
2017-02-13 12:50:00,31.94,31.95,31.94,31.94,9315.0,24.784,24.7917,24.784,24.784,9315.0
2017-02-13 12:55:00,31.94,31.94,31.93,31.94,6601.0,24.784,24.784,24.7762,24.784,6601.0
2017-02-13 13:00:00,31.94,31.95,31.94,31.95,5157.0,24.784,24.7917,24.784,24.7917,5157.0
2017-02-13 13:05:00,31.95,31.95,31.94,31.94,5758.0,24.7917,24.7917,24.784,24.784,5758.0
2017-02-13 13:10:00,31.94,31.94,31.94,31.94,6400.0,24.784,24.784,24.784,24.784,6400.0
2017-02-13 13:15:00,31.94,31.95,31.94,31.95,14072.0,24.784,24.7917,24.784,24.7917,14072.0
2017-02-13 13:20:00,31.95,31.97,31.95,31.95,7933.0,24.7917,24.8073,24.7917,24.7917,7933.0
2017-02-13 13:25:00,31.95,31.98,31.94,31.98,6029.0,24.7917,24.815,24.784,24.815,6029.0
2017-02-13 13:30:00,31.98,31.98,31.96,31.97,5161.0,24.815,24.815,24.7995,24.8073,5161.0
2017-02-13 13:35:00,31.98,31.98,31.98,31.98,1800.0,24.815,24.815,24.815,24.815,1800.0
2017-02-13 13:40:00,31.98,31.98,31.97,31.97,8940.0,24.815,24.815,24.8073,24.8073,8940.0
2017-02-13 13:45:00,31.97,31.97,31.92,31.93,22713.0,24.8073,24.8073,24.7685,24.7762,22713.0
2017-02-13 13:50:00,31.93,31.97,31.93,31.97,25353.0,24.7762,24.8073,24.7762,24.8073,25353.0
2017-02-13 13:55:00,31.97,31.98,31.95,31.95,25262.0,24.8073,24.815,24.7917,24.7917,25262.0
2017-02-13 14:00:00,31.95,31.96,31.94,31.95,16927.0,24.7917,24.7995,24.784,24.7917,16927.0
2017-02-13 14:05:00,31.95,31.97,31.93,31.97,9665.0,24.7917,24.8073,24.7762,24.8073,9665.0
2017-02-13 14:10:00,31.97,31.97,31.94,31.95,5100.0,24.8073,24.8073,24.784,24.7917,5100.0
2017-02-13 14:15:00,31.95,31.97,31.95,31.97,8043.0,24.7917,24.8073,24.7917,24.8073,8043.0
2017-02-13 14:20:00,31.97,31.97,31.97,31.97,1425.0,24.8073,24.8073,24.8073,24.8073,1425.0
2017-02-13 14:25:00,31.97,31.99,31.97,31.99,28366.0,24.8073,24.8228,24.8073,24.8228,28366.0
2017-02-13 14:30:00,31.98,31.98,31.97,31.98,5930.0,24.815,24.815,24.8073,24.815,5930.0
2017-02-13 14:35:00,31.98,31.98,31.97,31.98,4935.0,24.815,24.815,24.8073,24.815,4935.0
2017-02-13 14:40:00,31.98,31.98,31.97,31.98,7562.0,24.815,24.815,24.8073,24.815,7562.0
2017-02-13 14:45:00,31.98,31.98,31.97,31.97,7900.0,24.815,24.815,24.8073,24.8073,7900.0
2017-02-13 14:50:00,31.98,31.99,31.98,31.99,8181.0,24.815,24.8228,24.815,24.8228,8181.0
2017-02-13 14:55:00,31.98,31.98,31.97,31.97,1825.0,24.815,24.815,24.8073,24.8073,1825.0
2017-02-13 15:00:00,31.97,31.98,31.97,31.98,5993.0,24.8073,24.815,24.8073,24.815,5993.0
2017-02-13 15:05:00,31.98,31.98,31.97,31.98,2483.0,24.815,24.815,24.8073,24.815,2483.0
2017-02-13 15:10:00,31.98,31.99,31.98,31.99,5591.0,24.815,24.8228,24.815,24.8228,5591.0
2017-02-13 15:15:00,31.99,31.99,31.98,31.99,2300.0,24.8228,24.8228,24.815,24.8228,2300.0
2017-02-13 15:20:00,31.99,31.99,31.97,31.98,26096.0,24.8228,24.8228,24.8073,24.815,26096.0
2017-02-13 15:25:00,31.98,31.99,31.97,31.98,37504.0,24.815,24.8228,24.8073,24.815,37504.0
2017-02-13 15:30:00,31.98,31.98,31.96,31.97,5200.0,24.815,24.815,24.7995,24.8073,5200.0
2017-02-13 15:35:00,31.97,31.98,31.95,31.98,38958.0,24.8073,24.815,24.7917,24.815,38958.0
2017-02-13 15:40:00,31.98,31.99,31.98,31.98,18809.0,24.815,24.8228,24.815,24.815,18809.0
2017-02-13 15:45:00,31.98,31.98,31.98,31.98,9800.0,24.815,24.815,24.815,24.815,9800.0
2017-02-13 15:50:00,31.98,32.0,31.95,31.96,81287.0,24.815,24.8305,24.7917,24.7995,81287.0
2017-02-13 15:55:00,31.96,31.97,31.93,31.97,97080.0,24.7995,24.8073,24.7762,24.8073,97080.0
2017-02-14 09:30:00,31.92,31.94,31.85,31.86,40704.0,24.7685,24.784,24.7141,24.7219,40704.0
2017-02-14 09:35:00,31.86,31.93,31.86,31.9,21071.0,24.7219,24.7762,24.7219,24.7529,21071.0
2017-02-14 09:40:00,31.9,31.91,31.83,31.83,16514.0,24.7529,24.7607,24.6986,24.6986,16514.0
2017-02-14 09:45:00,31.84,31.88,31.83,31.83,15886.0,24.7064,24.7374,24.6986,24.6986,15886.0
2017-02-14 09:50:00,31.84,31.87,31.84,31.86,13817.0,24.7064,24.7297,24.7064,24.7219,13817.0
2017-02-14 09:55:00,31.85,31.85,31.84,31.85,5175.0,24.7141,24.7141,24.7064,24.7141,5175.0
2017-02-14 10:00:00,31.85,31.85,31.77,31.78,30722.0,24.7141,24.7141,24.6521,24.6598,30722.0
2017-02-14 10:05:00,31.78,31.84,31.78,31.84,10411.0,24.6598,24.7064,24.6598,24.7064,10411.0
2017-02-14 10:10:00,31.85,31.91,31.85,31.91,29556.0,24.7141,24.7607,24.7141,24.7607,29556.0
2017-02-14 10:15:00,31.91,31.91,31.87,31.87,19019.0,24.7607,24.7607,24.7297,24.7297,19019.0
2017-02-14 10:20:00,31.88,31.9,31.85,31.85,46285.0,24.7374,24.7529,24.7141,24.7141,46285.0
2017-02-14 10:25:00,31.86,31.91,31.85,31.91,13227.0,24.7219,24.7607,24.7141,24.7607,13227.0
2017-02-14 10:30:00,31.9,31.9,31.86,31.86,16361.0,24.7529,24.7529,24.7219,24.7219,16361.0
2017-02-14 10:35:00,31.85,31.85,31.77,31.81,28069.0,24.7141,24.7141,24.6521,24.6831,28069.0
2017-02-14 10:40:00,31.81,31.84,31.8,31.84,22830.0,24.6831,24.7064,24.6753,24.7064,22830.0
2017-02-14 10:45:00,31.84,31.86,31.83,31.86,8016.0,24.7064,24.7219,24.6986,24.7219,8016.0
2017-02-14 10:50:00,31.86,31.86,31.83,31.83,11668.0,24.7219,24.7219,24.6986,24.6986,11668.0
2017-02-14 10:55:00,31.83,31.86,31.83,31.85,4090.0,24.6986,24.7219,24.6986,24.7141,4090.0
2017-02-14 11:00:00,31.85,31.86,31.85,31.86,2200.0,24.7141,24.7219,24.7141,24.7219,2200.0
2017-02-14 11:05:00,31.86,31.86,31.82,31.82,16960.0,24.7219,24.7219,24.6909,24.6909,16960.0
2017-02-14 11:10:00,31.82,31.85,31.82,31.85,8111.0,24.6909,24.7141,24.6909,24.7141,8111.0
2017-02-14 11:15:00,31.86,31.9,31.86,31.9,3600.0,24.7219,24.7529,24.7219,24.7529,3600.0
2017-02-14 11:20:00,31.9,31.9,31.89,31.9,30883.0,24.7529,24.7529,24.7452,24.7529,30883.0
2017-02-14 11:25:00,31.89,31.89,31.88,31.89,5889.0,24.7452,24.7452,24.7374,24.7452,5889.0
2017-02-14 11:30:00,31.89,31.89,31.89,31.89,400.0,24.7452,24.7452,24.7452,24.7452,400.0
2017-02-14 11:35:00,31.89,31.9,31.89,31.89,5314.0,24.7452,24.7529,24.7452,24.7452,5314.0
2017-02-14 11:40:00,31.89,31.93,31.89,31.93,36780.0,24.7452,24.7762,24.7452,24.7762,36780.0
2017-02-14 11:45:00,31.94,31.95,31.94,31.94,9591.0,24.784,24.7917,24.784,24.784,9591.0
2017-02-14 11:50:00,31.94,31.94,31.92,31.92,10120.0,24.784,24.784,24.7685,24.7685,10120.0
2017-02-14 11:55:00,31.92,31.94,31.92,31.94,15783.0,24.7685,24.784,24.7685,24.784,15783.0
2017-02-14 12:00:00,31.93,31.95,31.93,31.94,12229.0,24.7762,24.7917,24.7762,24.784,12229.0
2017-02-14 12:05:00,31.95,31.95,31.94,31.94,6573.0,24.7917,24.7917,24.784,24.784,6573.0
2017-02-14 12:10:00,31.94,31.95,31.94,31.95,5436.0,24.784,24.7917,24.784,24.7917,5436.0
2017-02-14 12:15:00,31.94,31.95,31.94,31.95,9395.0,24.784,24.7917,24.784,24.7917,9395.0
2017-02-14 12:20:00,31.96,31.96,31.94,31.96,6519.0,24.7995,24.7995,24.784,24.7995,6519.0
2017-02-14 12:25:00,31.95,31.96,31.95,31.95,13685.0,24.7917,24.7995,24.7917,24.7917,13685.0
2017-02-14 12:30:00,31.95,31.99,31.95,31.98,12525.0,24.7917,24.8228,24.7917,24.815,12525.0
2017-02-14 12:35:00,31.99,32.0,31.98,31.99,14361.0,24.8228,24.8305,24.815,24.8228,14361.0
2017-02-14 12:40:00,32.0,32.03,32.0,32.01,31584.0,24.8305,24.8538,24.8305,24.8383,31584.0
2017-02-14 12:45:00,32.01,32.03,32.01,32.03,12226.0,24.8383,24.8538,24.8383,24.8538,12226.0
2017-02-14 12:50:00,32.04,32.06,32.03,32.04,12732.0,24.8616,24.8771,24.8538,24.8616,12732.0
2017-02-14 12:55:00,32.04,32.06,32.04,32.06,2906.0,24.8616,24.8771,24.8616,24.8771,2906.0
2017-02-14 13:00:00,32.07,32.12,32.07,32.12,18257.0,24.8848,24.9236,24.8848,24.9236,18257.0
2017-02-14 13:05:00,32.12,32.13,32.09,32.13,16965.0,24.9236,24.9314,24.9004,24.9314,16965.0
2017-02-14 13:10:00,32.13,32.15,32.13,32.14,25931.0,24.9314,24.9469,24.9314,24.9392,25931.0
2017-02-14 13:15:00,32.15,32.15,32.15,32.15,1650.0,24.9469,24.9469,24.9469,24.9469,1650.0
2017-02-14 13:20:00,32.15,32.15,32.12,32.13,16838.0,24.9469,24.9469,24.9236,24.9314,16838.0
2017-02-14 13:25:00,32.13,32.14,32.11,32.14,26374.0,24.9314,24.9392,24.9159,24.9392,26374.0
2017-02-14 13:30:00,32.13,32.15,32.13,32.14,12267.0,24.9314,24.9469,24.9314,24.9392,12267.0
2017-02-14 13:35:00,32.14,32.17,32.14,32.15,21384.0,24.9392,24.9624,24.9392,24.9469,21384.0
2017-02-14 13:40:00,32.15,32.15,32.14,32.15,11767.0,24.9469,24.9469,24.9392,24.9469,11767.0
2017-02-14 13:45:00,32.14,32.15,32.14,32.15,5662.0,24.9392,24.9469,24.9392,24.9469,5662.0
2017-02-14 13:50:00,32.15,32.15,32.14,32.15,1100.0,24.9469,24.9469,24.9392,24.9469,1100.0
2017-02-14 13:55:00,32.15,32.15,32.15,32.15,7661.0,24.9469,24.9469,24.9469,24.9469,7661.0
2017-02-14 14:00:00,32.15,32.16,32.15,32.16,5029.0,24.9469,24.9547,24.9469,24.9547,5029.0
2017-02-14 14:05:00,32.16,32.17,32.16,32.17,8444.0,24.9547,24.9624,24.9547,24.9624,8444.0
2017-02-14 14:10:00,32.17,32.18,32.17,32.18,2816.0,24.9624,24.9702,24.9624,24.9702,2816.0
2017-02-14 14:15:00,32.17,32.22,32.17,32.21,40406.0,24.9624,25.0012,24.9624,24.9935,40406.0
2017-02-14 14:20:00,32.21,32.22,32.19,32.21,26473.0,24.9935,25.0012,24.978,24.9935,26473.0
2017-02-14 14:25:00,32.21,32.21,32.18,32.18,24287.0,24.9935,24.9935,24.9702,24.9702,24287.0
2017-02-14 14:30:00,32.17,32.19,32.17,32.18,13051.0,24.9624,24.978,24.9624,24.9702,13051.0
2017-02-14 14:35:00,32.19,32.19,32.18,32.19,9152.0,24.978,24.978,24.9702,24.978,9152.0
2017-02-14 14:40:00,32.19,32.19,32.19,32.19,7213.0,24.978,24.978,24.978,24.978,7213.0
2017-02-14 14:45:00,32.19,32.19,32.18,32.19,13741.0,24.978,24.978,24.9702,24.978,13741.0
2017-02-14 14:50:00,32.19,32.19,32.18,32.19,4484.0,24.978,24.978,24.9702,24.978,4484.0
2017-02-14 14:55:00,32.19,32.19,32.19,32.19,9975.0,24.978,24.978,24.978,24.978,9975.0
2017-02-14 15:00:00,32.19,32.2,32.17,32.17,14907.0,24.978,24.9857,24.9624,24.9624,14907.0
2017-02-14 15:05:00,32.17,32.17,32.17,32.17,600.0,24.9624,24.9624,24.9624,24.9624,600.0
2017-02-14 15:10:00,32.17,32.19,32.17,32.19,11737.0,24.9624,24.978,24.9624,24.978,11737.0
2017-02-14 15:15:00,32.19,32.19,32.17,32.17,31651.0,24.978,24.978,24.9624,24.9624,31651.0
2017-02-14 15:20:00,32.17,32.19,32.17,32.19,33418.0,24.9624,24.978,24.9624,24.978,33418.0
2017-02-14 15:25:00,32.19,32.19,32.15,32.17,65960.0,24.978,24.978,24.9469,24.9624,65960.0
2017-02-14 15:30:00,32.17,32.21,32.17,32.19,47884.0,24.9624,24.9935,24.9624,24.978,47884.0
2017-02-14 15:35:00,32.2,32.24,32.2,32.22,68886.0,24.9857,25.0168,24.9857,25.0012,68886.0
2017-02-14 15:40:00,32.22,32.28,32.22,32.26,147770.0,25.0012,25.0478,25.0012,25.0323,147770.0
2017-02-14 15:45:00,32.26,32.26,32.24,32.26,118354.0,25.0323,25.0323,25.0168,25.0323,118354.0
2017-02-14 15:50:00,32.26,32.29,32.26,32.29,147790.0,25.0323,25.0556,25.0323,25.0556,147790.0
2017-02-14 15:55:00,32.28,32.3,32.26,32.3,187637.0,25.0478,25.0633,25.0323,25.0633,187637.0
2017-02-15 09:30:00,32.35,32.41,32.3,32.34,45307.0,25.1021,25.1487,25.0633,25.0944,45307.0
2017-02-15 09:35:00,32.35,32.42,32.35,32.4,38354.0,25.1021,25.1564,25.1021,25.1409,38354.0
2017-02-15 09:40:00,32.39,32.43,32.39,32.43,17560.0,25.1332,25.1642,25.1332,25.1642,17560.0
2017-02-15 09:45:00,32.43,32.43,32.41,32.42,31451.0,25.1642,25.1642,25.1487,25.1564,31451.0
2017-02-15 09:50:00,32.42,32.46,32.42,32.45,44700.0,25.1564,25.1875,25.1564,25.1797,44700.0
2017-02-15 09:55:00,32.44,32.46,32.42,32.46,11274.0,25.1719,25.1875,25.1564,25.1875,11274.0
2017-02-15 10:00:00,32.46,32.46,32.44,32.46,25355.0,25.1875,25.1875,25.1719,25.1875,25355.0
2017-02-15 10:05:00,32.45,32.45,32.4,32.41,22536.0,25.1797,25.1797,25.1409,25.1487,22536.0
2017-02-15 10:10:00,32.41,32.42,32.41,32.41,8400.0,25.1487,25.1564,25.1487,25.1487,8400.0
2017-02-15 10:15:00,32.4,32.4,32.38,32.39,14263.0,25.1409,25.1409,25.1254,25.1332,14263.0
2017-02-15 10:20:00,32.4,32.4,32.38,32.4,13612.0,25.1409,25.1409,25.1254,25.1409,13612.0
2017-02-15 10:25:00,32.41,32.44,32.41,32.42,5107.0,25.1487,25.1719,25.1487,25.1564,5107.0
2017-02-15 10:30:00,32.42,32.47,32.42,32.46,21301.0,25.1564,25.1952,25.1564,25.1875,21301.0
2017-02-15 10:35:00,32.46,32.46,32.42,32.42,12700.0,25.1875,25.1875,25.1564,25.1564,12700.0
2017-02-15 10:40:00,32.42,32.42,32.42,32.42,17699.0,25.1564,25.1564,25.1564,25.1564,17699.0
2017-02-15 10:45:00,32.43,32.49,32.42,32.49,24727.0,25.1642,25.2107,25.1564,25.2107,24727.0
2017-02-15 10:50:00,32.49,32.49,32.48,32.49,12373.0,25.2107,25.2107,25.203,25.2107,12373.0
2017-02-15 10:55:00,32.49,32.49,32.49,32.49,13400.0,25.2107,25.2107,25.2107,25.2107,13400.0
2017-02-15 11:00:00,32.49,32.49,32.48,32.49,10803.0,25.2107,25.2107,25.203,25.2107,10803.0
2017-02-15 11:05:00,32.49,32.54,32.49,32.53,48728.0,25.2107,25.2495,25.2107,25.2418,48728.0
2017-02-15 11:10:00,32.53,32.58,32.53,32.56,31896.0,25.2418,25.2806,25.2418,25.2651,31896.0
2017-02-15 11:15:00,32.56,32.58,32.56,32.58,4719.0,25.2651,25.2806,25.2651,25.2806,4719.0
2017-02-15 11:20:00,32.59,32.62,32.59,32.59,20067.0,25.2883,25.3116,25.2883,25.2883,20067.0
2017-02-15 11:25:00,32.6,32.6,32.58,32.6,16270.0,25.2961,25.2961,25.2806,25.2961,16270.0
2017-02-15 11:30:00,32.59,32.6,32.58,32.6,10224.0,25.2883,25.2961,25.2806,25.2961,10224.0
2017-02-15 11:35:00,32.6,32.62,32.59,32.6,19692.0,25.2961,25.3116,25.2883,25.2961,19692.0
2017-02-15 11:40:00,32.6,32.63,32.6,32.6,15420.0,25.2961,25.3194,25.2961,25.2961,15420.0
2017-02-15 11:45:00,32.6,32.63,32.59,32.63,40544.0,25.2961,25.3194,25.2883,25.3194,40544.0
2017-02-15 11:50:00,32.63,32.65,32.61,32.65,29202.0,25.3194,25.3349,25.3039,25.3349,29202.0
2017-02-15 11:55:00,32.65,32.67,32.63,32.64,35716.0,25.3349,25.3504,25.3194,25.3271,35716.0
2017-02-15 12:00:00,32.63,32.63,32.63,32.63,16460.0,25.3194,25.3194,25.3194,25.3194,16460.0
2017-02-15 12:05:00,32.63,32.65,32.63,32.64,10755.0,25.3194,25.3349,25.3194,25.3271,10755.0
2017-02-15 12:10:00,32.63,32.64,32.63,32.64,2115.0,25.3194,25.3271,25.3194,25.3271,2115.0
2017-02-15 12:15:00,32.64,32.65,32.64,32.65,7159.0,25.3271,25.3349,25.3271,25.3349,7159.0
2017-02-15 12:20:00,32.65,32.65,32.64,32.64,18062.0,25.3349,25.3349,25.3271,25.3271,18062.0
2017-02-15 12:25:00,32.63,32.65,32.63,32.64,7624.0,25.3194,25.3349,25.3194,25.3271,7624.0
2017-02-15 12:30:00,32.64,32.64,32.63,32.64,13603.0,25.3271,25.3271,25.3194,25.3271,13603.0
2017-02-15 12:35:00,32.63,32.63,32.63,32.63,4200.0,25.3194,25.3194,25.3194,25.3194,4200.0
2017-02-15 12:40:00,32.63,32.63,32.56,32.56,11678.0,25.3194,25.3194,25.2651,25.2651,11678.0
2017-02-15 12:45:00,32.56,32.58,32.56,32.56,10419.0,25.2651,25.2806,25.2651,25.2651,10419.0
2017-02-15 12:50:00,32.56,32.58,32.56,32.58,4023.0,25.2651,25.2806,25.2651,25.2806,4023.0
2017-02-15 12:55:00,32.58,32.59,32.56,32.56,12788.0,25.2806,25.2883,25.2651,25.2651,12788.0
2017-02-15 13:00:00,32.56,32.58,32.54,32.57,25781.0,25.2651,25.2806,25.2495,25.2728,25781.0
2017-02-15 13:05:00,32.56,32.58,32.56,32.58,20840.0,25.2651,25.2806,25.2651,25.2806,20840.0
2017-02-15 13:10:00,32.58,32.58,32.54,32.56,55206.0,25.2806,25.2806,25.2495,25.2651,55206.0
2017-02-15 13:15:00,32.57,32.62,32.57,32.61,25399.0,25.2728,25.3116,25.2728,25.3039,25399.0
2017-02-15 13:20:00,32.6,32.61,32.6,32.6,9200.0,25.2961,25.3039,25.2961,25.2961,9200.0
2017-02-15 13:25:00,32.6,32.6,32.58,32.58,7590.0,25.2961,25.2961,25.2806,25.2806,7590.0
2017-02-15 13:30:00,32.59,32.59,32.58,32.58,2178.0,25.2883,25.2883,25.2806,25.2806,2178.0
2017-02-15 13:35:00,32.59,32.59,32.56,32.56,29010.0,25.2883,25.2883,25.2651,25.2651,29010.0
2017-02-15 13:40:00,32.56,32.58,32.56,32.58,25998.0,25.2651,25.2806,25.2651,25.2806,25998.0
2017-02-15 13:45:00,32.58,32.59,32.56,32.59,10863.0,25.2806,25.2883,25.2651,25.2883,10863.0
2017-02-15 13:50:00,32.59,32.64,32.59,32.64,13600.0,25.2883,25.3271,25.2883,25.3271,13600.0
2017-02-15 13:55:00,32.64,32.65,32.64,32.65,30989.0,25.3271,25.3349,25.3271,25.3349,30989.0
2017-02-15 14:00:00,32.65,32.69,32.65,32.69,11669.0,25.3349,25.3659,25.3349,25.3659,11669.0
2017-02-15 14:05:00,32.69,32.71,32.69,32.71,15540.0,25.3659,25.3815,25.3659,25.3815,15540.0
2017-02-15 14:10:00,32.71,32.74,32.69,32.74,41808.0,25.3815,25.4047,25.3659,25.4047,41808.0
2017-02-15 14:15:00,32.74,32.75,32.72,32.72,23506.0,25.4047,25.4125,25.3892,25.3892,23506.0
2017-02-15 14:20:00,32.72,32.74,32.72,32.74,24610.0,25.3892,25.4047,25.3892,25.4047,24610.0
2017-02-15 14:25:00,32.74,32.78,32.74,32.78,29942.0,25.4047,25.4358,25.4047,25.4358,29942.0
2017-02-15 14:30:00,32.78,32.83,32.78,32.83,56207.0,25.4358,25.4746,25.4358,25.4746,56207.0
2017-02-15 14:35:00,32.83,32.83,32.75,32.76,25382.0,25.4746,25.4746,25.4125,25.4203,25382.0
2017-02-15 14:40:00,32.77,32.82,32.77,32.81,27391.0,25.428,25.4668,25.428,25.4591,27391.0
2017-02-15 14:45:00,32.81,32.83,32.81,32.82,30336.0,25.4591,25.4746,25.4591,25.4668,30336.0
2017-02-15 14:50:00,32.82,32.83,32.8,32.82,66472.0,25.4668,25.4746,25.4513,25.4668,66472.0
2017-02-15 14:55:00,32.82,32.82,32.81,32.81,60672.0,25.4668,25.4668,25.4591,25.4591,60672.0
2017-02-15 15:00:00,32.81,32.83,32.81,32.81,41553.0,25.4591,25.4746,25.4591,25.4591,41553.0
2017-02-15 15:05:00,32.81,32.81,32.8,32.81,19360.0,25.4591,25.4591,25.4513,25.4591,19360.0
2017-02-15 15:10:00,32.81,32.83,32.81,32.83,36478.0,25.4591,25.4746,25.4591,25.4746,36478.0
2017-02-15 15:15:00,32.83,32.83,32.79,32.79,15801.0,25.4746,25.4746,25.4435,25.4435,15801.0
2017-02-15 15:20:00,32.79,32.82,32.79,32.81,39115.0,25.4435,25.4668,25.4435,25.4591,39115.0
2017-02-15 15:25:00,32.81,32.81,32.78,32.78,35745.0,25.4591,25.4591,25.4358,25.4358,35745.0
2017-02-15 15:30:00,32.78,32.81,32.78,32.79,48398.0,25.4358,25.4591,25.4358,25.4435,48398.0
2017-02-15 15:35:00,32.78,32.79,32.76,32.76,37017.0,25.4358,25.4435,25.4203,25.4203,37017.0
2017-02-15 15:40:00,32.76,32.79,32.76,32.79,56914.0,25.4203,25.4435,25.4203,25.4435,56914.0
2017-02-15 15:45:00,32.78,32.79,32.76,32.76,33013.0,25.4358,25.4435,25.4203,25.4203,33013.0
2017-02-15 15:50:00,32.76,32.78,32.73,32.74,129066.0,25.4203,25.4358,25.397,25.4047,129066.0
2017-02-15 15:55:00,32.74,32.83,32.74,32.78,212963.0,25.4047,25.4746,25.4047,25.4358,212963.0
2017-02-16 09:30:00,33.26,33.84,33.25,33.62,288932.0,25.8082,26.2583,25.8005,26.0876,288932.0
2017-02-16 09:35:00,33.63,33.71,33.54,33.7,127142.0,26.0953,26.1574,26.0255,26.1497,127142.0
2017-02-16 09:40:00,33.7,33.72,33.61,33.68,97791.0,26.1497,26.1652,26.0798,26.1341,97791.0
2017-02-16 09:45:00,33.68,33.85,33.67,33.8,112192.0,26.1341,26.266,26.1264,26.2272,112192.0
2017-02-16 09:50:00,33.81,33.81,33.74,33.78,82789.0,26.235,26.235,26.1807,26.2117,82789.0
2017-02-16 09:55:00,33.78,33.78,33.71,33.71,50099.0,26.2117,26.2117,26.1574,26.1574,50099.0
2017-02-16 10:00:00,33.71,33.71,33.62,33.66,39335.0,26.1574,26.1574,26.0876,26.1186,39335.0
2017-02-16 10:05:00,33.66,33.87,33.66,33.87,44883.0,26.1186,26.2816,26.1186,26.2816,44883.0
2017-02-16 10:10:00,33.88,33.91,33.8,33.85,65194.0,26.2893,26.3126,26.2272,26.266,65194.0
2017-02-16 10:15:00,33.85,33.92,33.83,33.87,59409.0,26.266,26.3204,26.2505,26.2816,59409.0
2017-02-16 10:20:00,33.87,33.96,33.87,33.9,57096.0,26.2816,26.3514,26.2816,26.3048,57096.0
2017-02-16 10:25:00,33.91,33.94,33.88,33.9,48173.0,26.3126,26.3359,26.2893,26.3048,48173.0
2017-02-16 10:30:00,33.91,33.97,33.91,33.97,37090.0,26.3126,26.3592,26.3126,26.3592,37090.0
2017-02-16 10:35:00,33.97,33.97,33.88,33.91,37284.0,26.3592,26.3592,26.2893,26.3126,37284.0
2017-02-16 10:40:00,33.9,33.9,33.88,33.9,19114.0,26.3048,26.3048,26.2893,26.3048,19114.0
2017-02-16 10:45:00,33.89,33.9,33.76,33.76,44623.0,26.2971,26.3048,26.1962,26.1962,44623.0
2017-02-16 10:50:00,33.77,33.81,33.65,33.67,61913.0,26.204,26.235,26.1109,26.1264,61913.0
2017-02-16 10:55:00,33.67,33.77,33.64,33.76,69063.0,26.1264,26.204,26.1031,26.1962,69063.0
2017-02-16 11:00:00,33.76,33.76,33.69,33.74,42302.0,26.1962,26.1962,26.1419,26.1807,42302.0
2017-02-16 11:05:00,33.74,33.74,33.65,33.65,53307.0,26.1807,26.1807,26.1109,26.1109,53307.0
2017-02-16 11:10:00,33.65,33.65,33.57,33.63,39084.0,26.1109,26.1109,26.0488,26.0953,39084.0
2017-02-16 11:15:00,33.64,33.77,33.64,33.72,38426.0,26.1031,26.204,26.1031,26.1652,38426.0
2017-02-16 11:20:00,33.72,33.78,33.71,33.78,31040.0,26.1652,26.2117,26.1574,26.2117,31040.0
2017-02-16 11:25:00,33.77,33.79,33.72,33.76,23398.0,26.204,26.2195,26.1652,26.1962,23398.0
2017-02-16 11:30:00,33.76,33.84,33.76,33.81,32642.0,26.1962,26.2583,26.1962,26.235,32642.0
2017-02-16 11:35:00,33.81,33.81,33.69,33.74,29839.0,26.235,26.235,26.1419,26.1807,29839.0
2017-02-16 11:40:00,33.74,33.81,33.73,33.76,25823.0,26.1807,26.235,26.1729,26.1962,25823.0
2017-02-16 11:45:00,33.76,33.79,33.72,33.79,12038.0,26.1962,26.2195,26.1652,26.2195,12038.0
2017-02-16 11:50:00,33.8,33.85,33.8,33.83,30379.0,26.2272,26.266,26.2272,26.2505,30379.0
2017-02-16 11:55:00,33.84,33.87,33.83,33.84,24210.0,26.2583,26.2816,26.2505,26.2583,24210.0
2017-02-16 12:00:00,33.83,33.85,33.78,33.79,12889.0,26.2505,26.266,26.2117,26.2195,12889.0
2017-02-16 12:05:00,33.8,33.81,33.77,33.78,13357.0,26.2272,26.235,26.204,26.2117,13357.0
2017-02-16 12:10:00,33.78,33.78,33.76,33.77,12164.0,26.2117,26.2117,26.1962,26.204,12164.0
2017-02-16 12:15:00,33.78,33.78,33.76,33.78,15412.0,26.2117,26.2117,26.1962,26.2117,15412.0
2017-02-16 12:20:00,33.78,33.78,33.76,33.76,14172.0,26.2117,26.2117,26.1962,26.1962,14172.0
2017-02-16 12:25:00,33.76,33.8,33.74,33.79,22221.0,26.1962,26.2272,26.1807,26.2195,22221.0
2017-02-16 12:30:00,33.78,33.8,33.77,33.8,7462.0,26.2117,26.2272,26.204,26.2272,7462.0
2017-02-16 12:35:00,33.8,33.8,33.78,33.78,6200.0,26.2272,26.2272,26.2117,26.2117,6200.0
2017-02-16 12:40:00,33.78,33.79,33.78,33.78,10289.0,26.2117,26.2195,26.2117,26.2117,10289.0
2017-02-16 12:45:00,33.78,33.78,33.76,33.78,14644.0,26.2117,26.2117,26.1962,26.2117,14644.0
2017-02-16 12:50:00,33.78,33.78,33.76,33.77,9975.0,26.2117,26.2117,26.1962,26.204,9975.0
2017-02-16 12:55:00,33.78,33.78,33.74,33.74,13492.0,26.2117,26.2117,26.1807,26.1807,13492.0
2017-02-16 13:00:00,33.73,33.73,33.69,33.71,10232.0,26.1729,26.1729,26.1419,26.1574,10232.0
2017-02-16 13:05:00,33.71,33.76,33.71,33.74,27366.0,26.1574,26.1962,26.1574,26.1807,27366.0
2017-02-16 13:10:00,33.74,33.75,33.73,33.73,9291.0,26.1807,26.1884,26.1729,26.1729,9291.0
2017-02-16 13:15:00,33.72,33.74,33.71,33.74,9955.0,26.1652,26.1807,26.1574,26.1807,9955.0
2017-02-16 13:20:00,33.74,33.74,33.72,33.72,6220.0,26.1807,26.1807,26.1652,26.1652,6220.0
2017-02-16 13:25:00,33.72,33.76,33.72,33.75,15186.0,26.1652,26.1962,26.1652,26.1884,15186.0
2017-02-16 13:30:00,33.75,33.76,33.72,33.72,8238.0,26.1884,26.1962,26.1652,26.1652,8238.0
2017-02-16 13:35:00,33.72,33.76,33.72,33.74,10917.0,26.1652,26.1962,26.1652,26.1807,10917.0
2017-02-16 13:40:00,33.74,33.74,33.72,33.74,21462.0,26.1807,26.1807,26.1652,26.1807,21462.0
2017-02-16 13:45:00,33.74,33.74,33.72,33.72,7576.0,26.1807,26.1807,26.1652,26.1652,7576.0
2017-02-16 13:50:00,33.72,33.72,33.69,33.71,8620.0,26.1652,26.1652,26.1419,26.1574,8620.0
2017-02-16 13:55:00,33.71,33.72,33.69,33.69,14801.0,26.1574,26.1652,26.1419,26.1419,14801.0
2017-02-16 14:00:00,33.7,33.72,33.7,33.72,4314.0,26.1497,26.1652,26.1497,26.1652,4314.0
2017-02-16 14:05:00,33.72,33.73,33.71,33.71,15576.0,26.1652,26.1729,26.1574,26.1574,15576.0
2017-02-16 14:10:00,33.71,33.74,33.69,33.74,14416.0,26.1574,26.1807,26.1419,26.1807,14416.0
2017-02-16 14:15:00,33.73,33.73,33.69,33.71,8196.0,26.1729,26.1729,26.1419,26.1574,8196.0
2017-02-16 14:20:00,33.71,33.72,33.65,33.66,14883.0,26.1574,26.1652,26.1109,26.1186,14883.0
2017-02-16 14:25:00,33.66,33.66,33.63,33.65,15497.0,26.1186,26.1186,26.0953,26.1109,15497.0
2017-02-16 14:30:00,33.64,33.64,33.6,33.6,13258.0,26.1031,26.1031,26.0721,26.0721,13258.0
2017-02-16 14:35:00,33.6,33.67,33.6,33.67,16562.0,26.0721,26.1264,26.0721,26.1264,16562.0
2017-02-16 14:40:00,33.67,33.69,33.66,33.67,9109.0,26.1264,26.1419,26.1186,26.1264,9109.0
2017-02-16 14:45:00,33.67,33.68,33.65,33.65,14067.0,26.1264,26.1341,26.1109,26.1109,14067.0
2017-02-16 14:50:00,33.65,33.67,33.64,33.64,11599.0,26.1109,26.1264,26.1031,26.1031,11599.0
2017-02-16 14:55:00,33.64,33.67,33.61,33.67,15228.0,26.1031,26.1264,26.0798,26.1264,15228.0
2017-02-16 15:00:00,33.67,33.69,33.67,33.69,13653.0,26.1264,26.1419,26.1264,26.1419,13653.0
2017-02-16 15:05:00,33.69,33.7,33.66,33.66,14733.0,26.1419,26.1497,26.1186,26.1186,14733.0
2017-02-16 15:10:00,33.67,33.69,33.67,33.69,28428.0,26.1264,26.1419,26.1264,26.1419,28428.0
2017-02-16 15:15:00,33.69,33.71,33.65,33.67,23425.0,26.1419,26.1574,26.1109,26.1264,23425.0
2017-02-16 15:20:00,33.67,33.68,33.66,33.66,19119.0,26.1264,26.1341,26.1186,26.1186,19119.0
2017-02-16 15:25:00,33.65,33.67,33.65,33.67,29590.0,26.1109,26.1264,26.1109,26.1264,29590.0
2017-02-16 15:30:00,33.67,33.72,33.65,33.71,49340.0,26.1264,26.1652,26.1109,26.1574,49340.0
2017-02-16 15:35:00,33.71,33.71,33.69,33.71,22806.0,26.1574,26.1574,26.1419,26.1574,22806.0
2017-02-16 15:40:00,33.71,33.73,33.71,33.73,21759.0,26.1574,26.1729,26.1574,26.1729,21759.0
2017-02-16 15:45:00,33.74,33.74,33.67,33.67,77602.0,26.1807,26.1807,26.1264,26.1264,77602.0
2017-02-16 15:50:00,33.66,33.66,33.6,33.63,100440.0,26.1186,26.1186,26.0721,26.0953,100440.0
2017-02-16 15:55:00,33.63,33.66,33.57,33.6,199055.0,26.0953,26.1186,26.0488,26.0721,199055.0
2017-02-17 09:30:00,33.52,33.6,33.51,33.52,51236.0,26.01,26.0721,26.0022,26.01,51236.0
2017-02-17 09:35:00,33.52,33.56,33.49,33.5,39897.0,26.01,26.041,25.9867,25.9945,39897.0
2017-02-17 09:40:00,33.51,33.52,33.49,33.51,36910.0,26.0022,26.01,25.9867,26.0022,36910.0
2017-02-17 09:45:00,33.51,33.54,33.47,33.49,52679.0,26.0022,26.0255,25.9712,25.9867,52679.0
2017-02-17 09:50:00,33.5,33.5,33.47,33.47,16911.0,25.9945,25.9945,25.9712,25.9712,16911.0
2017-02-17 09:55:00,33.47,33.47,33.43,33.46,27330.0,25.9712,25.9712,25.9401,25.9634,27330.0
2017-02-17 10:00:00,33.47,33.48,33.44,33.47,20603.0,25.9712,25.9789,25.9479,25.9712,20603.0
2017-02-17 10:05:00,33.47,33.51,33.47,33.49,104821.0,25.9712,26.0022,25.9712,25.9867,104821.0
2017-02-17 10:10:00,33.49,33.5,33.49,33.5,9253.0,25.9867,25.9945,25.9867,25.9945,9253.0
2017-02-17 10:15:00,33.5,33.54,33.5,33.53,35268.0,25.9945,26.0255,25.9945,26.0177,35268.0
2017-02-17 10:20:00,33.53,33.56,33.51,33.56,17579.0,26.0177,26.041,26.0022,26.041,17579.0
2017-02-17 10:25:00,33.55,33.56,33.53,33.53,10435.0,26.0333,26.041,26.0177,26.0177,10435.0
2017-02-17 10:30:00,33.56,33.56,33.54,33.56,19077.0,26.041,26.041,26.0255,26.041,19077.0
2017-02-17 10:35:00,33.56,33.6,33.56,33.6,10489.0,26.041,26.0721,26.041,26.0721,10489.0
2017-02-17 10:40:00,33.61,33.62,33.58,33.58,17612.0,26.0798,26.0876,26.0565,26.0565,17612.0
2017-02-17 10:45:00,33.58,33.62,33.58,33.6,19806.0,26.0565,26.0876,26.0565,26.0721,19806.0
2017-02-17 10:50:00,33.6,33.62,33.6,33.61,10952.0,26.0721,26.0876,26.0721,26.0798,10952.0
2017-02-17 10:55:00,33.61,33.62,33.59,33.59,11749.0,26.0798,26.0876,26.0643,26.0643,11749.0
2017-02-17 11:00:00,33.59,33.63,33.59,33.63,7189.0,26.0643,26.0953,26.0643,26.0953,7189.0
2017-02-17 11:05:00,33.63,33.65,33.6,33.65,24790.0,26.0953,26.1109,26.0721,26.1109,24790.0
2017-02-17 11:10:00,33.65,33.68,33.65,33.67,21813.0,26.1109,26.1341,26.1109,26.1264,21813.0
2017-02-17 11:15:00,33.68,33.69,33.66,33.67,7400.0,26.1341,26.1419,26.1186,26.1264,7400.0
2017-02-17 11:20:00,33.66,33.69,33.65,33.67,13098.0,26.1186,26.1419,26.1109,26.1264,13098.0
2017-02-17 11:25:00,33.68,33.69,33.67,33.67,6114.0,26.1341,26.1419,26.1264,26.1264,6114.0
2017-02-17 11:30:00,33.68,33.7,33.67,33.7,31086.0,26.1341,26.1497,26.1264,26.1497,31086.0
2017-02-17 11:35:00,33.7,33.72,33.69,33.7,14407.0,26.1497,26.1652,26.1419,26.1497,14407.0
2017-02-17 11:40:00,33.69,33.71,33.68,33.68,24186.0,26.1419,26.1574,26.1341,26.1341,24186.0
2017-02-17 11:45:00,33.69,33.69,33.67,33.67,29818.0,26.1419,26.1419,26.1264,26.1264,29818.0
2017-02-17 11:50:00,33.67,33.71,33.67,33.7,23133.0,26.1264,26.1574,26.1264,26.1497,23133.0
2017-02-17 11:55:00,33.71,33.71,33.69,33.7,15948.0,26.1574,26.1574,26.1419,26.1497,15948.0
2017-02-17 12:00:00,33.7,33.7,33.69,33.69,11737.0,26.1497,26.1497,26.1419,26.1419,11737.0
2017-02-17 12:05:00,33.69,33.72,33.69,33.72,11371.0,26.1419,26.1652,26.1419,26.1652,11371.0
2017-02-17 12:10:00,33.72,33.74,33.71,33.72,17896.0,26.1652,26.1807,26.1574,26.1652,17896.0
2017-02-17 12:15:00,33.71,33.73,33.71,33.72,6148.0,26.1574,26.1729,26.1574,26.1652,6148.0
2017-02-17 12:20:00,33.73,33.75,33.73,33.74,10845.0,26.1729,26.1884,26.1729,26.1807,10845.0
2017-02-17 12:25:00,33.75,33.76,33.72,33.72,14385.0,26.1884,26.1962,26.1652,26.1652,14385.0
2017-02-17 12:30:00,33.73,33.74,33.71,33.72,5700.0,26.1729,26.1807,26.1574,26.1652,5700.0
2017-02-17 12:35:00,33.72,33.72,33.72,33.72,3333.0,26.1652,26.1652,26.1652,26.1652,3333.0
2017-02-17 12:40:00,33.72,33.74,33.72,33.74,13930.0,26.1652,26.1807,26.1652,26.1807,13930.0
2017-02-17 12:45:00,33.74,33.76,33.73,33.76,5582.0,26.1807,26.1962,26.1729,26.1962,5582.0
2017-02-17 12:50:00,33.76,33.76,33.76,33.76,3700.0,26.1962,26.1962,26.1962,26.1962,3700.0
2017-02-17 12:55:00,33.76,33.76,33.74,33.75,21127.0,26.1962,26.1962,26.1807,26.1884,21127.0
2017-02-17 13:00:00,33.75,33.75,33.74,33.74,9633.0,26.1884,26.1884,26.1807,26.1807,9633.0
2017-02-17 13:05:00,33.76,33.76,33.74,33.74,3800.0,26.1962,26.1962,26.1807,26.1807,3800.0
2017-02-17 13:10:00,33.74,33.74,33.71,33.71,9710.0,26.1807,26.1807,26.1574,26.1574,9710.0
2017-02-17 13:15:00,33.71,33.72,33.71,33.71,5200.0,26.1574,26.1652,26.1574,26.1574,5200.0
2017-02-17 13:20:00,33.72,33.72,33.7,33.7,10596.0,26.1652,26.1652,26.1497,26.1497,10596.0
2017-02-17 13:25:00,33.7,33.74,33.7,33.72,19604.0,26.1497,26.1807,26.1497,26.1652,19604.0
2017-02-17 13:30:00,33.72,33.72,33.7,33.71,3700.0,26.1652,26.1652,26.1497,26.1574,3700.0
2017-02-17 13:35:00,33.7,33.7,33.69,33.69,18731.0,26.1497,26.1497,26.1419,26.1419,18731.0
2017-02-17 13:40:00,33.69,33.71,33.69,33.71,6391.0,26.1419,26.1574,26.1419,26.1574,6391.0
2017-02-17 13:45:00,33.71,33.72,33.71,33.72,1788.0,26.1574,26.1652,26.1574,26.1652,1788.0
2017-02-17 13:50:00,33.72,33.72,33.69,33.69,4200.0,26.1652,26.1652,26.1419,26.1419,4200.0
2017-02-17 13:55:00,33.69,33.73,33.69,33.73,20277.0,26.1419,26.1729,26.1419,26.1729,20277.0
2017-02-17 14:00:00,33.72,33.74,33.71,33.71,17980.0,26.1652,26.1807,26.1574,26.1574,17980.0
2017-02-17 14:05:00,33.71,33.72,33.71,33.72,1500.0,26.1574,26.1652,26.1574,26.1652,1500.0
2017-02-17 14:10:00,33.72,33.72,33.7,33.71,12689.0,26.1652,26.1652,26.1497,26.1574,12689.0
2017-02-17 14:15:00,33.7,33.71,33.69,33.69,9612.0,26.1497,26.1574,26.1419,26.1419,9612.0
2017-02-17 14:20:00,33.69,33.71,33.69,33.7,6836.0,26.1419,26.1574,26.1419,26.1497,6836.0
2017-02-17 14:25:00,33.69,33.69,33.69,33.69,6824.0,26.1419,26.1419,26.1419,26.1419,6824.0
2017-02-17 14:30:00,33.68,33.69,33.67,33.69,7010.0,26.1341,26.1419,26.1264,26.1419,7010.0
2017-02-17 14:35:00,33.68,33.68,33.67,33.68,9748.0,26.1341,26.1341,26.1264,26.1341,9748.0
2017-02-17 14:40:00,33.68,33.69,33.67,33.68,6937.0,26.1341,26.1419,26.1264,26.1341,6937.0
2017-02-17 14:45:00,33.69,33.69,33.69,33.69,6288.0,26.1419,26.1419,26.1419,26.1419,6288.0
2017-02-17 14:50:00,33.69,33.69,33.69,33.69,3100.0,26.1419,26.1419,26.1419,26.1419,3100.0
2017-02-17 14:55:00,33.69,33.71,33.69,33.7,9120.0,26.1419,26.1574,26.1419,26.1497,9120.0
2017-02-17 15:00:00,33.69,33.71,33.69,33.7,6618.0,26.1419,26.1574,26.1419,26.1497,6618.0
2017-02-17 15:05:00,33.69,33.7,33.69,33.7,5100.0,26.1419,26.1497,26.1419,26.1497,5100.0
2017-02-17 15:10:00,33.71,33.71,33.7,33.7,8900.0,26.1574,26.1574,26.1497,26.1497,8900.0
2017-02-17 15:15:00,33.69,33.69,33.67,33.67,7159.0,26.1419,26.1419,26.1264,26.1264,7159.0
2017-02-17 15:20:00,33.67,33.68,33.67,33.67,15392.0,26.1264,26.1341,26.1264,26.1264,15392.0
2017-02-17 15:25:00,33.67,33.67,33.65,33.65,9962.0,26.1264,26.1264,26.1109,26.1109,9962.0
2017-02-17 15:30:00,33.65,33.66,33.63,33.64,35155.0,26.1109,26.1186,26.0953,26.1031,35155.0
2017-02-17 15:35:00,33.65,33.67,33.65,33.66,19244.0,26.1109,26.1264,26.1109,26.1186,19244.0
2017-02-17 15:40:00,33.67,33.67,33.65,33.65,45033.0,26.1264,26.1264,26.1109,26.1109,45033.0
2017-02-17 15:45:00,33.65,33.67,33.65,33.65,36201.0,26.1109,26.1264,26.1109,26.1109,36201.0
2017-02-17 15:50:00,33.65,33.69,33.65,33.69,80693.0,26.1109,26.1419,26.1109,26.1419,80693.0
2017-02-17 15:55:00,33.69,33.74,33.67,33.74,210762.0,26.1419,26.1807,26.1264,26.1807,210762.0
2017-02-21 09:30:00,33.7,33.82,33.68,33.81,24264.0,26.1497,26.2428,26.1341,26.235,24264.0
2017-02-21 09:35:00,33.81,33.83,33.77,33.82,29812.0,26.235,26.2505,26.204,26.2428,29812.0
2017-02-21 09:40:00,33.81,33.81,33.77,33.78,20220.0,26.235,26.235,26.204,26.2117,20220.0
2017-02-21 09:45:00,33.78,33.83,33.78,33.8,15757.0,26.2117,26.2505,26.2117,26.2272,15757.0
2017-02-21 09:50:00,33.8,33.8,33.78,33.78,19063.0,26.2272,26.2272,26.2117,26.2117,19063.0
2017-02-21 09:55:00,33.78,33.8,33.75,33.75,19874.0,26.2117,26.2272,26.1884,26.1884,19874.0
2017-02-21 10:00:00,33.76,33.78,33.76,33.77,14898.0,26.1962,26.2117,26.1962,26.204,14898.0
2017-02-21 10:05:00,33.78,33.85,33.77,33.85,33733.0,26.2117,26.266,26.204,26.266,33733.0
2017-02-21 10:10:00,33.85,33.89,33.85,33.87,22657.0,26.266,26.2971,26.266,26.2816,22657.0
2017-02-21 10:15:00,33.87,33.88,33.85,33.88,11467.0,26.2816,26.2893,26.266,26.2893,11467.0
2017-02-21 10:20:00,33.88,33.9,33.87,33.89,12932.0,26.2893,26.3048,26.2816,26.2971,12932.0
2017-02-21 10:25:00,33.89,33.94,33.89,33.94,15385.0,26.2971,26.3359,26.2971,26.3359,15385.0
2017-02-21 10:30:00,33.93,33.94,33.92,33.93,22478.0,26.3281,26.3359,26.3204,26.3281,22478.0
2017-02-21 10:35:00,33.92,33.92,33.9,33.92,6500.0,26.3204,26.3204,26.3048,26.3204,6500.0
2017-02-21 10:40:00,33.93,33.96,33.93,33.96,10847.0,26.3281,26.3514,26.3281,26.3514,10847.0
2017-02-21 10:45:00,33.96,33.96,33.94,33.95,14166.0,26.3514,26.3514,26.3359,26.3436,14166.0
2017-02-21 10:50:00,33.95,33.96,33.95,33.95,9690.0,26.3436,26.3514,26.3436,26.3436,9690.0
2017-02-21 10:55:00,33.96,33.97,33.94,33.94,21014.0,26.3514,26.3592,26.3359,26.3359,21014.0
2017-02-21 11:00:00,33.94,33.96,33.93,33.95,14280.0,26.3359,26.3514,26.3281,26.3436,14280.0
2017-02-21 11:05:00,33.96,33.99,33.96,33.99,22112.0,26.3514,26.3747,26.3514,26.3747,22112.0
2017-02-21 11:10:00,33.99,34.0,33.98,33.99,29126.0,26.3747,26.3824,26.3669,26.3747,29126.0
2017-02-21 11:15:00,33.99,34.0,33.99,34.0,15008.0,26.3747,26.3824,26.3747,26.3824,15008.0
2017-02-21 11:20:00,33.99,34.06,33.99,34.0,77544.0,26.3747,26.429,26.3747,26.3824,77544.0
2017-02-21 11:25:00,33.99,34.03,33.99,34.03,4815.0,26.3747,26.4057,26.3747,26.4057,4815.0
2017-02-21 11:30:00,34.03,34.03,34.01,34.01,27319.0,26.4057,26.4057,26.3902,26.3902,27319.0
2017-02-21 11:35:00,34.02,34.02,33.96,33.96,13901.0,26.398,26.398,26.3514,26.3514,13901.0
2017-02-21 11:40:00,33.96,33.99,33.96,33.99,3483.0,26.3514,26.3747,26.3514,26.3747,3483.0
2017-02-21 11:45:00,33.99,33.99,33.96,33.97,6396.0,26.3747,26.3747,26.3514,26.3592,6396.0
2017-02-21 11:50:00,33.96,33.97,33.96,33.97,5158.0,26.3514,26.3592,26.3514,26.3592,5158.0
2017-02-21 11:55:00,33.97,33.99,33.97,33.99,61367.0,26.3592,26.3747,26.3592,26.3747,61367.0
2017-02-21 12:00:00,33.99,34.02,33.99,34.02,11636.0,26.3747,26.398,26.3747,26.398,11636.0
2017-02-21 12:05:00,34.01,34.01,33.99,34.01,20206.0,26.3902,26.3902,26.3747,26.3902,20206.0
2017-02-21 12:10:00,34.0,34.0,33.96,33.96,25755.0,26.3824,26.3824,26.3514,26.3514,25755.0
2017-02-21 12:15:00,33.96,33.97,33.96,33.96,9153.0,26.3514,26.3592,26.3514,26.3514,9153.0
2017-02-21 12:20:00,33.97,33.97,33.94,33.95,7420.0,26.3592,26.3592,26.3359,26.3436,7420.0
2017-02-21 12:25:00,33.96,34.0,33.96,33.99,4100.0,26.3514,26.3824,26.3514,26.3747,4100.0
2017-02-21 12:30:00,33.99,33.99,33.99,33.99,8140.0,26.3747,26.3747,26.3747,26.3747,8140.0
2017-02-21 12:35:00,33.99,33.99,33.98,33.99,3800.0,26.3747,26.3747,26.3669,26.3747,3800.0
2017-02-21 12:40:00,33.99,33.99,33.96,33.97,7257.0,26.3747,26.3747,26.3514,26.3592,7257.0
2017-02-21 12:45:00,33.97,33.99,33.97,33.97,5658.0,26.3592,26.3747,26.3592,26.3592,5658.0
2017-02-21 12:50:00,33.97,33.99,33.97,33.98,7453.0,26.3592,26.3747,26.3592,26.3669,7453.0
2017-02-21 12:55:00,33.97,33.99,33.97,33.99,10466.0,26.3592,26.3747,26.3592,26.3747,10466.0
2017-02-21 13:00:00,33.98,33.99,33.97,33.99,6600.0,26.3669,26.3747,26.3592,26.3747,6600.0
2017-02-21 13:05:00,33.99,33.99,33.97,33.99,6800.0,26.3747,26.3747,26.3592,26.3747,6800.0
2017-02-21 13:10:00,33.99,33.99,33.99,33.99,2500.0,26.3747,26.3747,26.3747,26.3747,2500.0
2017-02-21 13:15:00,33.99,34.02,33.99,34.02,23639.0,26.3747,26.398,26.3747,26.398,23639.0
2017-02-21 13:20:00,34.03,34.03,34.01,34.02,2146.0,26.4057,26.4057,26.3902,26.398,2146.0
2017-02-21 13:25:00,34.03,34.05,34.03,34.05,11325.0,26.4057,26.4212,26.4057,26.4212,11325.0
2017-02-21 13:30:00,34.04,34.04,34.03,34.03,12565.0,26.4135,26.4135,26.4057,26.4057,12565.0
2017-02-21 13:35:00,34.03,34.03,34.02,34.02,5400.0,26.4057,26.4057,26.398,26.398,5400.0
2017-02-21 13:40:00,34.01,34.01,34.01,34.01,2100.0,26.3902,26.3902,26.3902,26.3902,2100.0
2017-02-21 13:45:00,34.0,34.01,33.99,34.01,6931.0,26.3824,26.3902,26.3747,26.3902,6931.0
2017-02-21 13:50:00,34.01,34.02,34.0,34.02,8204.0,26.3902,26.398,26.3824,26.398,8204.0
2017-02-21 13:55:00,34.02,34.02,34.01,34.02,2825.0,26.398,26.398,26.3902,26.398,2825.0
2017-02-21 14:00:00,34.01,34.03,34.01,34.03,1200.0,26.3902,26.4057,26.3902,26.4057,1200.0
2017-02-21 14:05:00,34.03,34.03,34.02,34.03,16845.0,26.4057,26.4057,26.398,26.4057,16845.0
2017-02-21 14:10:00,34.03,34.05,34.03,34.05,1700.0,26.4057,26.4212,26.4057,26.4212,1700.0
2017-02-21 14:15:00,34.05,34.05,34.04,34.04,2100.0,26.4212,26.4212,26.4135,26.4135,2100.0
2017-02-21 14:20:00,34.05,34.08,34.05,34.08,32064.0,26.4212,26.4445,26.4212,26.4445,32064.0
2017-02-21 14:25:00,34.08,34.1,34.08,34.1,33243.0,26.4445,26.46,26.4445,26.46,33243.0
2017-02-21 14:30:00,34.1,34.12,34.08,34.12,66611.0,26.46,26.4756,26.4445,26.4756,66611.0
2017-02-21 14:35:00,34.12,34.12,34.1,34.12,27257.0,26.4756,26.4756,26.46,26.4756,27257.0
2017-02-21 14:40:00,34.13,34.15,34.13,34.14,32435.0,26.4833,26.4988,26.4833,26.4911,32435.0
2017-02-21 14:45:00,34.14,34.19,34.14,34.19,10037.0,26.4911,26.5299,26.4911,26.5299,10037.0
2017-02-21 14:50:00,34.19,34.19,34.15,34.18,15886.0,26.5299,26.5299,26.4988,26.5221,15886.0
2017-02-21 14:55:00,34.17,34.19,34.15,34.15,26530.0,26.5143,26.5299,26.4988,26.4988,26530.0
2017-02-21 15:00:00,34.15,34.15,34.14,34.15,5355.0,26.4988,26.4988,26.4911,26.4988,5355.0
2017-02-21 15:05:00,34.15,34.18,34.15,34.18,21800.0,26.4988,26.5221,26.4988,26.5221,21800.0
2017-02-21 15:10:00,34.18,34.19,34.18,34.19,10811.0,26.5221,26.5299,26.5221,26.5299,10811.0
2017-02-21 15:15:00,34.2,34.21,34.19,34.21,4285.0,26.5376,26.5454,26.5299,26.5454,4285.0
2017-02-21 15:20:00,34.21,34.21,34.18,34.19,34600.0,26.5454,26.5454,26.5221,26.5299,34600.0
2017-02-21 15:25:00,34.19,34.19,34.19,34.19,4818.0,26.5299,26.5299,26.5299,26.5299,4818.0
2017-02-21 15:30:00,34.19,34.19,34.16,34.16,29450.0,26.5299,26.5299,26.5066,26.5066,29450.0
2017-02-21 15:35:00,34.17,34.17,34.15,34.15,9081.0,26.5143,26.5143,26.4988,26.4988,9081.0
2017-02-21 15:40:00,34.15,34.15,34.1,34.1,33694.0,26.4988,26.4988,26.46,26.46,33694.0
2017-02-21 15:45:00,34.1,34.13,34.1,34.12,49022.0,26.46,26.4833,26.46,26.4756,49022.0
2017-02-21 15:50:00,34.12,34.13,34.11,34.12,63225.0,26.4756,26.4833,26.4678,26.4756,63225.0
2017-02-21 15:55:00,34.12,34.13,34.11,34.13,75010.0,26.4756,26.4833,26.4678,26.4833,75010.0
2017-02-22 09:30:00,34.14,34.14,34.03,34.03,30910.0,26.4911,26.4911,26.4057,26.4057,30910.0
2017-02-22 09:35:00,34.02,34.03,33.91,33.94,46729.0,26.398,26.4057,26.3126,26.3359,46729.0
2017-02-22 09:40:00,33.95,33.97,33.9,33.93,80122.0,26.3436,26.3592,26.3048,26.3281,80122.0
2017-02-22 09:45:00,33.94,33.96,33.9,33.96,43612.0,26.3359,26.3514,26.3048,26.3514,43612.0
2017-02-22 09:50:00,33.96,33.96,33.86,33.86,49330.0,26.3514,26.3514,26.2738,26.2738,49330.0
2017-02-22 09:55:00,33.87,33.9,33.87,33.9,26098.0,26.2816,26.3048,26.2816,26.3048,26098.0
2017-02-22 10:00:00,33.9,33.94,33.9,33.9,31722.0,26.3048,26.3359,26.3048,26.3048,31722.0
2017-02-22 10:05:00,33.91,33.94,33.9,33.9,23789.0,26.3126,26.3359,26.3048,26.3048,23789.0
2017-02-22 10:10:00,33.9,33.9,33.89,33.89,14284.0,26.3048,26.3048,26.2971,26.2971,14284.0
2017-02-22 10:15:00,33.9,33.9,33.88,33.88,11929.0,26.3048,26.3048,26.2893,26.2893,11929.0
2017-02-22 10:20:00,33.88,33.91,33.88,33.9,12654.0,26.2893,26.3126,26.2893,26.3048,12654.0
2017-02-22 10:25:00,33.9,33.9,33.89,33.9,8795.0,26.3048,26.3048,26.2971,26.3048,8795.0
2017-02-22 10:30:00,33.9,33.9,33.87,33.88,14358.0,26.3048,26.3048,26.2816,26.2893,14358.0
2017-02-22 10:35:00,33.88,33.9,33.88,33.9,5690.0,26.2893,26.3048,26.2893,26.3048,5690.0
2017-02-22 10:40:00,33.9,33.91,33.88,33.89,10818.0,26.3048,26.3126,26.2893,26.2971,10818.0
2017-02-22 10:45:00,33.89,33.89,33.84,33.84,15223.0,26.2971,26.2971,26.2583,26.2583,15223.0
2017-02-22 10:50:00,33.83,33.83,33.8,33.81,26183.0,26.2505,26.2505,26.2272,26.235,26183.0
2017-02-22 10:55:00,33.81,33.81,33.8,33.81,11048.0,26.235,26.235,26.2272,26.235,11048.0
2017-02-22 11:00:00,33.82,33.82,33.78,33.78,34776.0,26.2428,26.2428,26.2117,26.2117,34776.0
2017-02-22 11:05:00,33.78,33.78,33.66,33.67,78682.0,26.2117,26.2117,26.1186,26.1264,78682.0
2017-02-22 11:10:00,33.67,33.74,33.67,33.73,30890.0,26.1264,26.1807,26.1264,26.1729,30890.0
2017-02-22 11:15:00,33.72,33.73,33.71,33.72,49399.0,26.1652,26.1729,26.1574,26.1652,49399.0
2017-02-22 11:20:00,33.72,33.72,33.7,33.71,24369.0,26.1652,26.1652,26.1497,26.1574,24369.0
2017-02-22 11:25:00,33.71,33.71,33.7,33.7,29176.0,26.1574,26.1574,26.1497,26.1497,29176.0
2017-02-22 11:30:00,33.71,33.71,33.69,33.7,19909.0,26.1574,26.1574,26.1419,26.1497,19909.0
2017-02-22 11:35:00,33.7,33.72,33.69,33.72,20620.0,26.1497,26.1652,26.1419,26.1652,20620.0
2017-02-22 11:40:00,33.72,33.75,33.72,33.75,9525.0,26.1652,26.1884,26.1652,26.1884,9525.0
2017-02-22 11:45:00,33.76,33.76,33.74,33.75,5328.0,26.1962,26.1962,26.1807,26.1884,5328.0
2017-02-22 11:50:00,33.74,33.74,33.72,33.73,9690.0,26.1807,26.1807,26.1652,26.1729,9690.0
2017-02-22 11:55:00,33.74,33.74,33.72,33.74,11740.0,26.1807,26.1807,26.1652,26.1807,11740.0
2017-02-22 12:00:00,33.73,33.73,33.72,33.72,6930.0,26.1729,26.1729,26.1652,26.1652,6930.0
2017-02-22 12:05:00,33.72,33.78,33.72,33.78,17208.0,26.1652,26.2117,26.1652,26.2117,17208.0
2017-02-22 12:10:00,33.79,33.82,33.79,33.82,19998.0,26.2195,26.2428,26.2195,26.2428,19998.0
2017-02-22 12:15:00,33.82,33.84,33.81,33.84,15203.0,26.2428,26.2583,26.235,26.2583,15203.0
2017-02-22 12:20:00,33.83,33.85,33.83,33.84,6536.0,26.2505,26.266,26.2505,26.2583,6536.0
2017-02-22 12:25:00,33.83,33.83,33.83,33.83,700.0,26.2505,26.2505,26.2505,26.2505,700.0
2017-02-22 12:30:00,33.84,33.85,33.84,33.84,11963.0,26.2583,26.266,26.2583,26.2583,11963.0
2017-02-22 12:35:00,33.84,33.84,33.84,33.84,15751.0,26.2583,26.2583,26.2583,26.2583,15751.0
2017-02-22 12:40:00,33.84,33.91,33.84,33.88,38721.0,26.2583,26.3126,26.2583,26.2893,38721.0
2017-02-22 12:45:00,33.88,33.88,33.85,33.88,24409.0,26.2893,26.2893,26.266,26.2893,24409.0
2017-02-22 12:50:00,33.88,33.89,33.87,33.89,7119.0,26.2893,26.2971,26.2816,26.2971,7119.0
2017-02-22 12:55:00,33.89,33.95,33.89,33.94,21510.0,26.2971,26.3436,26.2971,26.3359,21510.0
2017-02-22 13:00:00,33.94,33.94,33.92,33.93,7504.0,26.3359,26.3359,26.3204,26.3281,7504.0
2017-02-22 13:05:00,33.93,33.94,33.92,33.94,4106.0,26.3281,26.3359,26.3204,26.3359,4106.0
2017-02-22 13:10:00,33.94,33.97,33.94,33.97,4812.0,26.3359,26.3592,26.3359,26.3592,4812.0
2017-02-22 13:15:00,33.97,33.97,33.94,33.96,13302.0,26.3592,26.3592,26.3359,26.3514,13302.0
2017-02-22 13:20:00,33.96,34.0,33.96,34.0,12916.0,26.3514,26.3824,26.3514,26.3824,12916.0
2017-02-22 13:25:00,33.99,33.99,33.97,33.98,12617.0,26.3747,26.3747,26.3592,26.3669,12617.0
2017-02-22 13:30:00,33.99,34.0,33.99,33.99,3700.0,26.3747,26.3824,26.3747,26.3747,3700.0
2017-02-22 13:35:00,33.99,33.99,33.97,33.99,15298.0,26.3747,26.3747,26.3592,26.3747,15298.0
2017-02-22 13:40:00,33.99,33.99,33.98,33.99,8842.0,26.3747,26.3747,26.3669,26.3747,8842.0
2017-02-22 13:45:00,33.99,34.0,33.99,34.0,2059.0,26.3747,26.3824,26.3747,26.3824,2059.0
2017-02-22 13:50:00,34.0,34.02,34.0,34.01,12474.0,26.3824,26.398,26.3824,26.3902,12474.0
2017-02-22 13:55:00,34.01,34.02,34.01,34.01,9264.0,26.3902,26.398,26.3902,26.3902,9264.0
2017-02-22 14:00:00,34.01,34.03,34.01,34.02,5797.0,26.3902,26.4057,26.3902,26.398,5797.0
2017-02-22 14:05:00,34.02,34.03,33.99,33.99,4800.0,26.398,26.4057,26.3747,26.3747,4800.0
2017-02-22 14:10:00,33.98,33.99,33.96,33.99,8614.0,26.3669,26.3747,26.3514,26.3747,8614.0
2017-02-22 14:15:00,34.0,34.01,33.98,33.99,23890.0,26.3824,26.3902,26.3669,26.3747,23890.0
2017-02-22 14:20:00,33.99,34.01,33.99,34.01,6000.0,26.3747,26.3902,26.3747,26.3902,6000.0
2017-02-22 14:25:00,34.01,34.03,34.01,34.03,4617.0,26.3902,26.4057,26.3902,26.4057,4617.0
2017-02-22 14:30:00,34.03,34.03,34.01,34.01,6719.0,26.4057,26.4057,26.3902,26.3902,6719.0
2017-02-22 14:35:00,34.01,34.01,34.01,34.01,4099.0,26.3902,26.3902,26.3902,26.3902,4099.0
2017-02-22 14:40:00,34.01,34.02,34.01,34.02,2500.0,26.3902,26.398,26.3902,26.398,2500.0
2017-02-22 14:45:00,34.02,34.03,34.01,34.03,6400.0,26.398,26.4057,26.3902,26.4057,6400.0
2017-02-22 14:50:00,34.03,34.05,34.03,34.03,6351.0,26.4057,26.4212,26.4057,26.4057,6351.0
2017-02-22 14:55:00,34.03,34.05,34.03,34.04,25041.0,26.4057,26.4212,26.4057,26.4135,25041.0
2017-02-22 15:00:00,34.04,34.06,34.03,34.06,8149.0,26.4135,26.429,26.4057,26.429,8149.0
2017-02-22 15:05:00,34.06,34.07,34.05,34.06,13128.0,26.429,26.4368,26.4212,26.429,13128.0
2017-02-22 15:10:00,34.06,34.06,34.06,34.06,6352.0,26.429,26.429,26.429,26.429,6352.0
2017-02-22 15:15:00,34.06,34.06,34.05,34.05,10827.0,26.429,26.429,26.4212,26.4212,10827.0
2017-02-22 15:20:00,34.06,34.08,34.05,34.07,15527.0,26.429,26.4445,26.4212,26.4368,15527.0
2017-02-22 15:25:00,34.06,34.06,34.06,34.06,10885.0,26.429,26.429,26.429,26.429,10885.0
2017-02-22 15:30:00,34.06,34.08,34.06,34.08,14300.0,26.429,26.4445,26.429,26.4445,14300.0
2017-02-22 15:35:00,34.08,34.08,34.06,34.06,7645.0,26.4445,26.4445,26.429,26.429,7645.0
2017-02-22 15:40:00,34.06,34.06,34.06,34.06,1700.0,26.429,26.429,26.429,26.429,1700.0
2017-02-22 15:45:00,34.07,34.07,34.06,34.07,2300.0,26.4368,26.4368,26.429,26.4368,2300.0
2017-02-22 15:50:00,34.07,34.1,34.07,34.1,79757.0,26.4368,26.46,26.4368,26.46,79757.0
2017-02-22 15:55:00,34.1,34.1,34.03,34.09,119929.0,26.46,26.46,26.4057,26.4523,119929.0
2017-02-23 09:30:00,34.28,34.28,34.04,34.13,61408.0,26.5997,26.5997,26.4135,26.4833,61408.0
2017-02-23 09:35:00,34.13,34.15,34.09,34.13,21885.0,26.4833,26.4988,26.4523,26.4833,21885.0
2017-02-23 09:40:00,34.13,34.13,34.0,34.0,22547.0,26.4833,26.4833,26.3824,26.3824,22547.0
2017-02-23 09:45:00,34.01,34.01,34.01,34.01,16262.0,26.3902,26.3902,26.3902,26.3902,16262.0
2017-02-23 09:50:00,34.02,34.08,34.02,34.06,9706.0,26.398,26.4445,26.398,26.429,9706.0
2017-02-23 09:55:00,34.05,34.06,34.01,34.03,14331.0,26.4212,26.429,26.3902,26.4057,14331.0
2017-02-23 10:00:00,34.03,34.06,34.02,34.06,15518.0,26.4057,26.429,26.398,26.429,15518.0
2017-02-23 10:05:00,34.06,34.06,34.01,34.01,13887.0,26.429,26.429,26.3902,26.3902,13887.0
2017-02-23 10:10:00,34.01,34.02,34.01,34.02,7993.0,26.3902,26.398,26.3902,26.398,7993.0
2017-02-23 10:15:00,34.01,34.03,34.01,34.01,7337.0,26.3902,26.4057,26.3902,26.3902,7337.0
2017-02-23 10:20:00,34.01,34.04,34.01,34.04,10979.0,26.3902,26.4135,26.3902,26.4135,10979.0
2017-02-23 10:25:00,34.04,34.06,34.01,34.04,11082.0,26.4135,26.429,26.3902,26.4135,11082.0
2017-02-23 10:30:00,34.04,34.07,34.03,34.07,5247.0,26.4135,26.4368,26.4057,26.4368,5247.0
2017-02-23 10:35:00,34.06,34.06,34.03,34.03,7076.0,26.429,26.429,26.4057,26.4057,7076.0
2017-02-23 10:40:00,34.03,34.06,34.02,34.03,11525.0,26.4057,26.429,26.398,26.4057,11525.0
2017-02-23 10:45:00,34.03,34.04,34.02,34.03,7820.0,26.4057,26.4135,26.398,26.4057,7820.0
2017-02-23 10:50:00,34.03,34.03,34.01,34.01,9294.0,26.4057,26.4057,26.3902,26.3902,9294.0
2017-02-23 10:55:00,34.01,34.03,34.01,34.03,5700.0,26.3902,26.4057,26.3902,26.4057,5700.0
2017-02-23 11:00:00,34.03,34.03,33.98,34.0,45134.0,26.4057,26.4057,26.3669,26.3824,45134.0
2017-02-23 11:05:00,34.0,34.0,33.96,33.97,18090.0,26.3824,26.3824,26.3514,26.3592,18090.0
2017-02-23 11:10:00,33.97,33.99,33.97,33.98,4781.0,26.3592,26.3747,26.3592,26.3669,4781.0
2017-02-23 11:15:00,33.99,34.01,33.99,34.01,28148.0,26.3747,26.3902,26.3747,26.3902,28148.0
2017-02-23 11:20:00,34.01,34.02,34.01,34.02,1800.0,26.3902,26.398,26.3902,26.398,1800.0
2017-02-23 11:25:00,34.03,34.06,34.01,34.03,17257.0,26.4057,26.429,26.3902,26.4057,17257.0
2017-02-23 11:30:00,34.04,34.08,34.04,34.08,13800.0,26.4135,26.4445,26.4135,26.4445,13800.0
2017-02-23 11:35:00,34.08,34.09,34.08,34.08,4700.0,26.4445,26.4523,26.4445,26.4445,4700.0
2017-02-23 11:40:00,34.09,34.09,34.06,34.08,4300.0,26.4523,26.4523,26.429,26.4445,4300.0
2017-02-23 11:45:00,34.08,34.13,34.08,34.12,7303.0,26.4445,26.4833,26.4445,26.4756,7303.0
2017-02-23 11:50:00,34.11,34.13,34.11,34.13,1700.0,26.4678,26.4833,26.4678,26.4833,1700.0
2017-02-23 11:55:00,34.13,34.13,34.09,34.09,9437.0,26.4833,26.4833,26.4523,26.4523,9437.0
2017-02-23 12:00:00,34.1,34.13,34.1,34.12,4004.0,26.46,26.4833,26.46,26.4756,4004.0
2017-02-23 12:05:00,34.13,34.13,34.1,34.1,13004.0,26.4833,26.4833,26.46,26.46,13004.0
2017-02-23 12:10:00,34.1,34.13,34.1,34.13,9000.0,26.46,26.4833,26.46,26.4833,9000.0
2017-02-23 12:15:00,34.13,34.17,34.13,34.16,7594.0,26.4833,26.5143,26.4833,26.5066,7594.0
2017-02-23 12:20:00,34.15,34.16,34.15,34.15,4850.0,26.4988,26.5066,26.4988,26.4988,4850.0
2017-02-23 12:25:00,34.14,34.17,34.13,34.13,2508.0,26.4911,26.5143,26.4833,26.4833,2508.0
2017-02-23 12:30:00,34.13,34.15,34.13,34.14,2500.0,26.4833,26.4988,26.4833,26.4911,2500.0
2017-02-23 12:35:00,34.14,34.15,34.14,34.14,4839.0,26.4911,26.4988,26.4911,26.4911,4839.0
2017-02-23 12:40:00,34.13,34.13,34.12,34.12,1075.0,26.4833,26.4833,26.4756,26.4756,1075.0
2017-02-23 12:45:00,34.13,34.13,34.12,34.12,12200.0,26.4833,26.4833,26.4756,26.4756,12200.0
2017-02-23 12:50:00,34.12,34.12,34.08,34.08,4537.0,26.4756,26.4756,26.4445,26.4445,4537.0
2017-02-23 12:55:00,34.08,34.08,34.07,34.07,6354.0,26.4445,26.4445,26.4368,26.4368,6354.0
2017-02-23 13:00:00,34.07,34.1,34.06,34.06,6061.0,26.4368,26.46,26.429,26.429,6061.0
2017-02-23 13:05:00,34.06,34.07,34.06,34.07,6684.0,26.429,26.4368,26.429,26.4368,6684.0
2017-02-23 13:10:00,34.06,34.06,34.04,34.04,9185.0,26.429,26.429,26.4135,26.4135,9185.0
2017-02-23 13:15:00,34.04,34.04,34.02,34.03,5386.0,26.4135,26.4135,26.398,26.4057,5386.0
2017-02-23 13:20:00,34.02,34.03,34.01,34.03,2764.0,26.398,26.4057,26.3902,26.4057,2764.0
2017-02-23 13:25:00,34.03,34.03,34.03,34.03,1400.0,26.4057,26.4057,26.4057,26.4057,1400.0
2017-02-23 13:30:00,34.03,34.03,34.03,34.03,2654.0,26.4057,26.4057,26.4057,26.4057,2654.0
2017-02-23 13:35:00,34.03,34.03,34.02,34.03,1900.0,26.4057,26.4057,26.398,26.4057,1900.0
2017-02-23 13:40:00,34.03,34.06,34.03,34.06,3300.0,26.4057,26.429,26.4057,26.429,3300.0
2017-02-23 13:45:00,34.06,34.06,34.06,34.06,4800.0,26.429,26.429,26.429,26.429,4800.0
2017-02-23 13:50:00,34.06,34.07,34.06,34.07,6295.0,26.429,26.4368,26.429,26.4368,6295.0
2017-02-23 13:55:00,34.06,34.08,34.05,34.08,3109.0,26.429,26.4445,26.4212,26.4445,3109.0
2017-02-23 14:00:00,34.08,34.09,34.08,34.08,13526.0,26.4445,26.4523,26.4445,26.4445,13526.0
2017-02-23 14:05:00,34.08,34.09,34.07,34.09,9252.0,26.4445,26.4523,26.4368,26.4523,9252.0
2017-02-23 14:10:00,34.09,34.09,34.06,34.07,20551.0,26.4523,26.4523,26.429,26.4368,20551.0
2017-02-23 14:15:00,34.07,34.11,34.06,34.11,9436.0,26.4368,26.4678,26.429,26.4678,9436.0
2017-02-23 14:20:00,34.11,34.11,34.08,34.1,9100.0,26.4678,26.4678,26.4445,26.46,9100.0
2017-02-23 14:25:00,34.11,34.11,34.09,34.1,10161.0,26.4678,26.4678,26.4523,26.46,10161.0
2017-02-23 14:30:00,34.09,34.1,34.08,34.08,3400.0,26.4523,26.46,26.4445,26.4445,3400.0
2017-02-23 14:35:00,34.08,34.09,34.08,34.09,3200.0,26.4445,26.4523,26.4445,26.4523,3200.0
2017-02-23 14:40:00,34.09,34.09,34.06,34.06,25399.0,26.4523,26.4523,26.429,26.429,25399.0
2017-02-23 14:45:00,34.05,34.09,34.05,34.09,14100.0,26.4212,26.4523,26.4212,26.4523,14100.0
2017-02-23 14:50:00,34.08,34.08,34.07,34.08,2835.0,26.4445,26.4445,26.4368,26.4445,2835.0
2017-02-23 14:55:00,34.07,34.1,34.06,34.08,28681.0,26.4368,26.46,26.429,26.4445,28681.0
2017-02-23 15:00:00,34.08,34.08,34.08,34.08,9000.0,26.4445,26.4445,26.4445,26.4445,9000.0
2017-02-23 15:05:00,34.08,34.08,34.06,34.06,1900.0,26.4445,26.4445,26.429,26.429,1900.0
2017-02-23 15:10:00,34.06,34.07,34.06,34.06,3800.0,26.429,26.4368,26.429,26.429,3800.0
2017-02-23 15:15:00,34.06,34.08,34.06,34.08,3070.0,26.429,26.4445,26.429,26.4445,3070.0
2017-02-23 15:20:00,34.08,34.1,34.08,34.09,4400.0,26.4445,26.46,26.4445,26.4523,4400.0
2017-02-23 15:25:00,34.08,34.08,34.06,34.06,16949.0,26.4445,26.4445,26.429,26.429,16949.0
2017-02-23 15:30:00,34.06,34.07,34.06,34.06,12173.0,26.429,26.4368,26.429,26.429,12173.0
2017-02-23 15:35:00,34.06,34.06,34.04,34.06,10044.0,26.429,26.429,26.4135,26.429,10044.0
2017-02-23 15:40:00,34.06,34.08,34.06,34.06,16688.0,26.429,26.4445,26.429,26.429,16688.0
2017-02-23 15:45:00,34.06,34.06,34.03,34.03,26108.0,26.429,26.429,26.4057,26.4057,26108.0
2017-02-23 15:50:00,34.04,34.04,34.01,34.01,25040.0,26.4135,26.4135,26.3902,26.3902,25040.0
2017-02-23 15:55:00,34.01,34.04,34.01,34.03,34229.0,26.3902,26.4135,26.3902,26.4057,34229.0
2017-02-24 09:30:00,33.97,33.98,33.81,33.93,66335.0,26.3592,26.3669,26.235,26.3281,66335.0
2017-02-24 09:35:00,33.93,33.99,33.9,33.99,49202.0,26.3281,26.3747,26.3048,26.3747,49202.0
2017-02-24 09:40:00,33.97,33.99,33.95,33.98,29058.0,26.3592,26.3747,26.3436,26.3669,29058.0
2017-02-24 09:45:00,33.99,34.03,33.97,34.03,49484.0,26.3747,26.4057,26.3592,26.4057,49484.0
2017-02-24 09:50:00,34.03,34.06,34.0,34.0,29733.0,26.4057,26.429,26.3824,26.3824,29733.0
2017-02-24 09:55:00,34.01,34.1,34.01,34.09,14376.0,26.3902,26.46,26.3902,26.4523,14376.0
2017-02-24 10:00:00,34.1,34.11,34.07,34.1,36104.0,26.46,26.4678,26.4368,26.46,36104.0
2017-02-24 10:05:00,34.09,34.1,34.07,34.1,33244.0,26.4523,26.46,26.4368,26.46,33244.0
2017-02-24 10:10:00,34.1,34.1,34.06,34.06,33599.0,26.46,26.46,26.429,26.429,33599.0
2017-02-24 10:15:00,34.06,34.08,34.04,34.06,11837.0,26.429,26.4445,26.4135,26.429,11837.0
2017-02-24 10:20:00,34.07,34.12,34.07,34.09,17217.0,26.4368,26.4756,26.4368,26.4523,17217.0
2017-02-24 10:25:00,34.09,34.1,34.06,34.06,39272.0,26.4523,26.46,26.429,26.429,39272.0
2017-02-24 10:30:00,34.06,34.09,34.06,34.08,3757.0,26.429,26.4523,26.429,26.4445,3757.0
2017-02-24 10:35:00,34.08,34.1,34.08,34.08,8139.0,26.4445,26.46,26.4445,26.4445,8139.0
2017-02-24 10:40:00,34.08,34.12,34.07,34.1,8595.0,26.4445,26.4756,26.4368,26.46,8595.0
2017-02-24 10:45:00,34.1,34.12,34.08,34.1,16188.0,26.46,26.4756,26.4445,26.46,16188.0
2017-02-24 10:50:00,34.1,34.13,34.1,34.1,15156.0,26.46,26.4833,26.46,26.46,15156.0
2017-02-24 10:55:00,34.11,34.17,34.11,34.17,19787.0,26.4678,26.5143,26.4678,26.5143,19787.0
2017-02-24 11:00:00,34.16,34.17,34.15,34.17,8100.0,26.5066,26.5143,26.4988,26.5143,8100.0
2017-02-24 11:05:00,34.17,34.19,34.17,34.17,14689.0,26.5143,26.5299,26.5143,26.5143,14689.0
2017-02-24 11:10:00,34.17,34.21,34.17,34.19,14409.0,26.5143,26.5454,26.5143,26.5299,14409.0
2017-02-24 11:15:00,34.19,34.21,34.17,34.21,16800.0,26.5299,26.5454,26.5143,26.5454,16800.0
2017-02-24 11:20:00,34.21,34.22,34.2,34.21,19469.0,26.5454,26.5531,26.5376,26.5454,19469.0
2017-02-24 11:25:00,34.21,34.22,34.21,34.21,7880.0,26.5454,26.5531,26.5454,26.5454,7880.0
2017-02-24 11:30:00,34.21,34.22,34.2,34.21,21545.0,26.5454,26.5531,26.5376,26.5454,21545.0
2017-02-24 11:35:00,34.2,34.2,34.17,34.19,10200.0,26.5376,26.5376,26.5143,26.5299,10200.0
2017-02-24 11:40:00,34.19,34.19,34.15,34.16,11494.0,26.5299,26.5299,26.4988,26.5066,11494.0
2017-02-24 11:45:00,34.16,34.17,34.16,34.17,4145.0,26.5066,26.5143,26.5066,26.5143,4145.0
2017-02-24 11:50:00,34.17,34.17,34.15,34.15,6300.0,26.5143,26.5143,26.4988,26.4988,6300.0
2017-02-24 11:55:00,34.15,34.15,34.13,34.13,5400.0,26.4988,26.4988,26.4833,26.4833,5400.0
2017-02-24 12:00:00,34.13,34.14,34.13,34.14,7387.0,26.4833,26.4911,26.4833,26.4911,7387.0
2017-02-24 12:05:00,34.14,34.17,34.13,34.16,29422.0,26.4911,26.5143,26.4833,26.5066,29422.0
2017-02-24 12:10:00,34.15,34.16,34.13,34.16,5000.0,26.4988,26.5066,26.4833,26.5066,5000.0
2017-02-24 12:15:00,34.16,34.16,34.15,34.15,4753.0,26.5066,26.5066,26.4988,26.4988,4753.0
2017-02-24 12:20:00,34.15,34.19,34.15,34.18,19802.0,26.4988,26.5299,26.4988,26.5221,19802.0
2017-02-24 12:25:00,34.18,34.2,34.18,34.19,4600.0,26.5221,26.5376,26.5221,26.5299,4600.0
2017-02-24 12:30:00,34.19,34.19,34.17,34.17,5578.0,26.5299,26.5299,26.5143,26.5143,5578.0
2017-02-24 12:35:00,34.17,34.17,34.14,34.15,4847.0,26.5143,26.5143,26.4911,26.4988,4847.0
2017-02-24 12:40:00,34.14,34.15,34.13,34.15,9524.0,26.4911,26.4988,26.4833,26.4988,9524.0
2017-02-24 12:45:00,34.15,34.17,34.15,34.17,3300.0,26.4988,26.5143,26.4988,26.5143,3300.0
2017-02-24 12:50:00,34.17,34.17,34.16,34.16,2769.0,26.5143,26.5143,26.5066,26.5066,2769.0
2017-02-24 12:55:00,34.15,34.17,34.15,34.17,2100.0,26.4988,26.5143,26.4988,26.5143,2100.0
2017-02-24 13:00:00,34.17,34.17,34.16,34.16,6395.0,26.5143,26.5143,26.5066,26.5066,6395.0
2017-02-24 13:05:00,34.15,34.15,34.13,34.14,4713.0,26.4988,26.4988,26.4833,26.4911,4713.0
2017-02-24 13:10:00,34.14,34.15,34.13,34.13,3693.0,26.4911,26.4988,26.4833,26.4833,3693.0
2017-02-24 13:15:00,34.13,34.13,34.12,34.13,5904.0,26.4833,26.4833,26.4756,26.4833,5904.0
2017-02-24 13:20:00,34.13,34.15,34.12,34.14,12168.0,26.4833,26.4988,26.4756,26.4911,12168.0
2017-02-24 13:25:00,34.13,34.13,34.12,34.13,5340.0,26.4833,26.4833,26.4756,26.4833,5340.0
2017-02-24 13:30:00,34.13,34.14,34.13,34.13,3790.0,26.4833,26.4911,26.4833,26.4833,3790.0
2017-02-24 13:35:00,34.13,34.13,34.13,34.13,2700.0,26.4833,26.4833,26.4833,26.4833,2700.0
2017-02-24 13:40:00,34.13,34.17,34.13,34.15,12477.0,26.4833,26.5143,26.4833,26.4988,12477.0
2017-02-24 13:45:00,34.15,34.15,34.14,34.14,600.0,26.4988,26.4988,26.4911,26.4911,600.0
2017-02-24 13:50:00,34.13,34.14,34.13,34.13,3348.0,26.4833,26.4911,26.4833,26.4833,3348.0
2017-02-24 13:55:00,34.13,34.13,34.12,34.12,2457.0,26.4833,26.4833,26.4756,26.4756,2457.0
2017-02-24 14:00:00,34.12,34.12,34.09,34.09,15074.0,26.4756,26.4756,26.4523,26.4523,15074.0
2017-02-24 14:05:00,34.08,34.1,34.08,34.08,3019.0,26.4445,26.46,26.4445,26.4445,3019.0
2017-02-24 14:10:00,34.08,34.08,34.08,34.08,2065.0,26.4445,26.4445,26.4445,26.4445,2065.0
2017-02-24 14:15:00,34.08,34.1,34.08,34.1,6368.0,26.4445,26.46,26.4445,26.46,6368.0
2017-02-24 14:20:00,34.11,34.11,34.1,34.1,4019.0,26.4678,26.4678,26.46,26.46,4019.0
2017-02-24 14:25:00,34.1,34.1,34.1,34.1,5525.0,26.46,26.46,26.46,26.46,5525.0
2017-02-24 14:30:00,34.11,34.12,34.11,34.12,4000.0,26.4678,26.4756,26.4678,26.4756,4000.0
2017-02-24 14:35:00,34.12,34.13,34.12,34.12,5449.0,26.4756,26.4833,26.4756,26.4756,5449.0
2017-02-24 14:40:00,34.12,34.13,34.12,34.13,10712.0,26.4756,26.4833,26.4756,26.4833,10712.0
2017-02-24 14:45:00,34.13,34.13,34.12,34.12,5100.0,26.4833,26.4833,26.4756,26.4756,5100.0
2017-02-24 14:50:00,34.12,34.13,34.12,34.13,7977.0,26.4756,26.4833,26.4756,26.4833,7977.0
2017-02-24 14:55:00,34.13,34.13,34.13,34.13,2900.0,26.4833,26.4833,26.4833,26.4833,2900.0
2017-02-24 15:00:00,34.13,34.14,34.13,34.13,9271.0,26.4833,26.4911,26.4833,26.4833,9271.0
2017-02-24 15:05:00,34.13,34.14,34.13,34.14,4132.0,26.4833,26.4911,26.4833,26.4911,4132.0
2017-02-24 15:10:00,34.14,34.15,34.13,34.15,3621.0,26.4911,26.4988,26.4833,26.4988,3621.0
2017-02-24 15:15:00,34.15,34.16,34.15,34.15,20066.0,26.4988,26.5066,26.4988,26.4988,20066.0
2017-02-24 15:20:00,34.16,34.19,34.16,34.19,26490.0,26.5066,26.5299,26.5066,26.5299,26490.0
2017-02-24 15:25:00,34.19,34.22,34.19,34.22,41604.0,26.5299,26.5531,26.5299,26.5531,41604.0
2017-02-24 15:30:00,34.22,34.24,34.22,34.23,82110.0,26.5531,26.5687,26.5531,26.5609,82110.0
2017-02-24 15:35:00,34.22,34.26,34.22,34.26,54150.0,26.5531,26.5842,26.5531,26.5842,54150.0
2017-02-24 15:40:00,34.26,34.27,34.26,34.27,27789.0,26.5842,26.5919,26.5842,26.5919,27789.0
2017-02-24 15:45:00,34.26,34.28,34.26,34.26,30845.0,26.5842,26.5997,26.5842,26.5842,30845.0
2017-02-24 15:50:00,34.26,34.32,34.26,34.31,78008.0,26.5842,26.6307,26.5842,26.623,78008.0
2017-02-24 15:55:00,34.31,34.32,34.28,34.31,142183.0,26.623,26.6307,26.5997,26.623,142183.0
2017-02-27 09:30:00,34.21,34.22,34.13,34.19,24032.0,26.5454,26.5531,26.4833,26.5299,24032.0
2017-02-27 09:35:00,34.19,34.22,34.17,34.2,21021.0,26.5299,26.5531,26.5143,26.5376,21021.0
2017-02-27 09:40:00,34.2,34.22,34.18,34.22,21413.0,26.5376,26.5531,26.5221,26.5531,21413.0
2017-02-27 09:45:00,34.22,34.29,34.22,34.28,17200.0,26.5531,26.6075,26.5531,26.5997,17200.0
2017-02-27 09:50:00,34.28,34.3,34.24,34.28,10470.0,26.5997,26.6152,26.5687,26.5997,10470.0
2017-02-27 09:55:00,34.28,34.32,34.28,34.32,6673.0,26.5997,26.6307,26.5997,26.6307,6673.0
2017-02-27 10:00:00,34.31,34.31,34.26,34.28,11935.0,26.623,26.623,26.5842,26.5997,11935.0
2017-02-27 10:05:00,34.29,34.31,34.28,34.3,8598.0,26.6075,26.623,26.5997,26.6152,8598.0
2017-02-27 10:10:00,34.31,34.31,34.24,34.27,23899.0,26.623,26.623,26.5687,26.5919,23899.0
2017-02-27 10:15:00,34.27,34.28,34.22,34.23,7835.0,26.5919,26.5997,26.5531,26.5609,7835.0
2017-02-27 10:20:00,34.24,34.26,34.24,34.26,14065.0,26.5687,26.5842,26.5687,26.5842,14065.0
2017-02-27 10:25:00,34.26,34.28,34.26,34.27,7316.0,26.5842,26.5997,26.5842,26.5919,7316.0
2017-02-27 10:30:00,34.28,34.28,34.26,34.27,5900.0,26.5997,26.5997,26.5842,26.5919,5900.0
2017-02-27 10:35:00,34.26,34.26,34.24,34.24,18500.0,26.5842,26.5842,26.5687,26.5687,18500.0
2017-02-27 10:40:00,34.25,34.26,34.24,34.26,9567.0,26.5764,26.5842,26.5687,26.5842,9567.0
2017-02-27 10:45:00,34.26,34.26,34.26,34.26,4457.0,26.5842,26.5842,26.5842,26.5842,4457.0
2017-02-27 10:50:00,34.26,34.26,34.24,34.24,4200.0,26.5842,26.5842,26.5687,26.5687,4200.0
2017-02-27 10:55:00,34.25,34.26,34.22,34.22,13590.0,26.5764,26.5842,26.5531,26.5531,13590.0
2017-02-27 11:00:00,34.23,34.26,34.23,34.24,34408.0,26.5609,26.5842,26.5609,26.5687,34408.0
2017-02-27 11:05:00,34.24,34.24,34.22,34.23,6460.0,26.5687,26.5687,26.5531,26.5609,6460.0
2017-02-27 11:10:00,34.24,34.24,34.21,34.22,9730.0,26.5687,26.5687,26.5454,26.5531,9730.0
2017-02-27 11:15:00,34.22,34.22,34.22,34.22,5200.0,26.5531,26.5531,26.5531,26.5531,5200.0
2017-02-27 11:20:00,34.23,34.25,34.23,34.24,17637.0,26.5609,26.5764,26.5609,26.5687,17637.0
2017-02-27 11:25:00,34.24,34.24,34.17,34.19,11937.0,26.5687,26.5687,26.5143,26.5299,11937.0
2017-02-27 11:30:00,34.19,34.19,34.16,34.17,7884.0,26.5299,26.5299,26.5066,26.5143,7884.0
2017-02-27 11:35:00,34.17,34.17,34.17,34.17,5725.0,26.5143,26.5143,26.5143,26.5143,5725.0
2017-02-27 11:40:00,34.17,34.18,34.17,34.18,10551.0,26.5143,26.5221,26.5143,26.5221,10551.0
2017-02-27 11:45:00,34.17,34.18,34.16,34.16,1900.0,26.5143,26.5221,26.5066,26.5066,1900.0
2017-02-27 11:50:00,34.15,34.17,34.15,34.15,3000.0,26.4988,26.5143,26.4988,26.4988,3000.0
2017-02-27 11:55:00,34.15,34.18,34.15,34.17,6544.0,26.4988,26.5221,26.4988,26.5143,6544.0
2017-02-27 12:00:00,34.17,34.17,34.15,34.15,6500.0,26.5143,26.5143,26.4988,26.4988,6500.0
2017-02-27 12:05:00,34.15,34.17,34.15,34.15,5324.0,26.4988,26.5143,26.4988,26.4988,5324.0
2017-02-27 12:10:00,34.15,34.17,34.15,34.17,6298.0,26.4988,26.5143,26.4988,26.5143,6298.0
2017-02-27 12:15:00,34.16,34.16,34.15,34.15,3926.0,26.5066,26.5066,26.4988,26.4988,3926.0
2017-02-27 12:20:00,34.15,34.17,34.15,34.15,4427.0,26.4988,26.5143,26.4988,26.4988,4427.0
2017-02-27 12:25:00,34.15,34.15,34.15,34.15,6456.0,26.4988,26.4988,26.4988,26.4988,6456.0
2017-02-27 12:30:00,34.15,34.15,34.15,34.15,3000.0,26.4988,26.4988,26.4988,26.4988,3000.0
2017-02-27 12:35:00,34.15,34.15,34.14,34.14,2935.0,26.4988,26.4988,26.4911,26.4911,2935.0
2017-02-27 12:40:00,34.13,34.15,34.13,34.14,3751.0,26.4833,26.4988,26.4833,26.4911,3751.0
2017-02-27 12:45:00,34.14,34.15,34.13,34.13,5512.0,26.4911,26.4988,26.4833,26.4833,5512.0
2017-02-27 12:50:00,34.14,34.16,34.14,34.16,6749.0,26.4911,26.5066,26.4911,26.5066,6749.0
2017-02-27 12:55:00,34.17,34.17,34.13,34.13,9400.0,26.5143,26.5143,26.4833,26.4833,9400.0
2017-02-27 13:00:00,34.14,34.15,34.14,34.15,1400.0,26.4911,26.4988,26.4911,26.4988,1400.0
2017-02-27 13:05:00,34.15,34.15,34.15,34.15,2400.0,26.4988,26.4988,26.4988,26.4988,2400.0
2017-02-27 13:10:00,34.16,34.16,34.15,34.15,1800.0,26.5066,26.5066,26.4988,26.4988,1800.0
2017-02-27 13:15:00,34.16,34.17,34.15,34.15,9640.0,26.5066,26.5143,26.4988,26.4988,9640.0
2017-02-27 13:20:00,34.16,34.19,34.16,34.17,4088.0,26.5066,26.5299,26.5066,26.5143,4088.0
2017-02-27 13:25:00,34.18,34.19,34.18,34.19,700.0,26.5221,26.5299,26.5221,26.5299,700.0
2017-02-27 13:30:00,34.19,34.19,34.17,34.17,8414.0,26.5299,26.5299,26.5143,26.5143,8414.0
2017-02-27 13:35:00,34.19,34.19,34.18,34.18,6531.0,26.5299,26.5299,26.5221,26.5221,6531.0
2017-02-27 13:40:00,34.18,34.19,34.17,34.19,6370.0,26.5221,26.5299,26.5143,26.5299,6370.0
2017-02-27 13:45:00,34.19,34.21,34.19,34.2,4660.0,26.5299,26.5454,26.5299,26.5376,4660.0
2017-02-27 13:50:00,34.21,34.22,34.21,34.21,5153.0,26.5454,26.5531,26.5454,26.5454,5153.0
2017-02-27 13:55:00,34.22,34.22,34.21,34.21,5000.0,26.5531,26.5531,26.5454,26.5454,5000.0
2017-02-27 14:00:00,34.21,34.21,34.19,34.19,1999.0,26.5454,26.5454,26.5299,26.5299,1999.0
2017-02-27 14:05:00,34.19,34.19,34.19,34.19,2700.0,26.5299,26.5299,26.5299,26.5299,2700.0
2017-02-27 14:10:00,34.2,34.21,34.2,34.21,1400.0,26.5376,26.5454,26.5376,26.5454,1400.0
2017-02-27 14:15:00,34.21,34.21,34.21,34.21,800.0,26.5454,26.5454,26.5454,26.5454,800.0
2017-02-27 14:20:00,34.21,34.22,34.19,34.21,6940.0,26.5454,26.5531,26.5299,26.5454,6940.0
2017-02-27 14:25:00,34.21,34.24,34.21,34.22,9120.0,26.5454,26.5687,26.5454,26.5531,9120.0
2017-02-27 14:30:00,34.22,34.22,34.22,34.22,4100.0,26.5531,26.5531,26.5531,26.5531,4100.0
2017-02-27 14:35:00,34.21,34.22,34.21,34.22,4058.0,26.5454,26.5531,26.5454,26.5531,4058.0
2017-02-27 14:40:00,34.22,34.22,34.21,34.21,4033.0,26.5531,26.5531,26.5454,26.5454,4033.0
2017-02-27 14:45:00,34.21,34.22,34.21,34.21,5500.0,26.5454,26.5531,26.5454,26.5454,5500.0
2017-02-27 14:50:00,34.22,34.22,34.2,34.21,4829.0,26.5531,26.5531,26.5376,26.5454,4829.0
2017-02-27 14:55:00,34.21,34.22,34.21,34.21,2912.0,26.5454,26.5531,26.5454,26.5454,2912.0
2017-02-27 15:00:00,34.21,34.22,34.21,34.22,3938.0,26.5454,26.5531,26.5454,26.5531,3938.0
2017-02-27 15:05:00,34.22,34.24,34.22,34.24,10893.0,26.5531,26.5687,26.5531,26.5687,10893.0
2017-02-27 15:10:00,34.24,34.24,34.22,34.24,2907.0,26.5687,26.5687,26.5531,26.5687,2907.0
2017-02-27 15:15:00,34.24,34.24,34.24,34.24,7100.0,26.5687,26.5687,26.5687,26.5687,7100.0
2017-02-27 15:20:00,34.24,34.26,34.24,34.26,8500.0,26.5687,26.5842,26.5687,26.5842,8500.0
2017-02-27 15:25:00,34.27,34.28,34.26,34.28,16250.0,26.5919,26.5997,26.5842,26.5997,16250.0
2017-02-27 15:30:00,34.28,34.29,34.28,34.29,12653.0,26.5997,26.6075,26.5997,26.6075,12653.0
2017-02-27 15:35:00,34.29,34.29,34.28,34.28,8900.0,26.6075,26.6075,26.5997,26.5997,8900.0
2017-02-27 15:40:00,34.29,34.3,34.28,34.28,30151.0,26.6075,26.6152,26.5997,26.5997,30151.0
2017-02-27 15:45:00,34.28,34.28,34.26,34.26,24800.0,26.5997,26.5997,26.5842,26.5842,24800.0
2017-02-27 15:50:00,34.26,34.27,34.25,34.26,41174.0,26.5842,26.5919,26.5764,26.5842,41174.0
2017-02-27 15:55:00,34.26,34.28,34.26,34.27,91233.0,26.5842,26.5997,26.5842,26.5919,91233.0
2017-02-28 09:30:00,34.2,34.28,34.2,34.2,28805.0,26.5376,26.5997,26.5376,26.5376,28805.0
2017-02-28 09:35:00,34.2,34.22,34.2,34.2,19666.0,26.5376,26.5531,26.5376,26.5376,19666.0
2017-02-28 09:40:00,34.21,34.24,34.19,34.19,30344.0,26.5454,26.5687,26.5299,26.5299,30344.0
2017-02-28 09:45:00,34.19,34.21,34.18,34.18,17240.0,26.5299,26.5454,26.5221,26.5221,17240.0
2017-02-28 09:50:00,34.19,34.21,34.18,34.19,21968.0,26.5299,26.5454,26.5221,26.5299,21968.0
2017-02-28 09:55:00,34.2,34.23,34.19,34.22,20843.0,26.5376,26.5609,26.5299,26.5531,20843.0
2017-02-28 10:00:00,34.22,34.22,34.21,34.22,7802.0,26.5531,26.5531,26.5454,26.5531,7802.0
2017-02-28 10:05:00,34.21,34.21,34.16,34.17,40593.0,26.5454,26.5454,26.5066,26.5143,40593.0
2017-02-28 10:10:00,34.17,34.24,34.17,34.24,11099.0,26.5143,26.5687,26.5143,26.5687,11099.0
2017-02-28 10:15:00,34.23,34.24,34.22,34.24,20025.0,26.5609,26.5687,26.5531,26.5687,20025.0
2017-02-28 10:20:00,34.23,34.23,34.22,34.22,3569.0,26.5609,26.5609,26.5531,26.5531,3569.0
2017-02-28 10:25:00,34.22,34.22,34.2,34.21,6399.0,26.5531,26.5531,26.5376,26.5454,6399.0
2017-02-28 10:30:00,34.21,34.22,34.21,34.22,7050.0,26.5454,26.5531,26.5454,26.5531,7050.0
2017-02-28 10:35:00,34.22,34.22,34.21,34.22,5351.0,26.5531,26.5531,26.5454,26.5531,5351.0
2017-02-28 10:40:00,34.22,34.23,34.21,34.22,14351.0,26.5531,26.5609,26.5454,26.5531,14351.0
2017-02-28 10:45:00,34.22,34.24,34.22,34.24,3420.0,26.5531,26.5687,26.5531,26.5687,3420.0
2017-02-28 10:50:00,34.24,34.26,34.24,34.26,5963.0,26.5687,26.5842,26.5687,26.5842,5963.0
2017-02-28 10:55:00,34.26,34.26,34.22,34.24,8950.0,26.5842,26.5842,26.5531,26.5687,8950.0
2017-02-28 11:00:00,34.24,34.24,34.22,34.24,6641.0,26.5687,26.5687,26.5531,26.5687,6641.0
2017-02-28 11:05:00,34.24,34.26,34.22,34.22,11100.0,26.5687,26.5842,26.5531,26.5531,11100.0
2017-02-28 11:10:00,34.22,34.22,34.19,34.2,15906.0,26.5531,26.5531,26.5299,26.5376,15906.0
2017-02-28 11:15:00,34.2,34.22,34.2,34.22,6200.0,26.5376,26.5531,26.5376,26.5531,6200.0
2017-02-28 11:20:00,34.22,34.22,34.21,34.21,8321.0,26.5531,26.5531,26.5454,26.5454,8321.0
2017-02-28 11:25:00,34.21,34.21,34.19,34.19,17712.0,26.5454,26.5454,26.5299,26.5299,17712.0
2017-02-28 11:30:00,34.19,34.2,34.18,34.19,25232.0,26.5299,26.5376,26.5221,26.5299,25232.0
2017-02-28 11:35:00,34.19,34.2,34.19,34.19,8900.0,26.5299,26.5376,26.5299,26.5299,8900.0
2017-02-28 11:40:00,34.18,34.18,34.17,34.17,2407.0,26.5221,26.5221,26.5143,26.5143,2407.0
2017-02-28 11:45:00,34.17,34.18,34.17,34.17,7500.0,26.5143,26.5221,26.5143,26.5143,7500.0
2017-02-28 11:50:00,34.17,34.17,34.17,34.17,1400.0,26.5143,26.5143,26.5143,26.5143,1400.0
2017-02-28 11:55:00,34.17,34.17,34.17,34.17,11231.0,26.5143,26.5143,26.5143,26.5143,11231.0
2017-02-28 12:00:00,34.17,34.17,34.16,34.16,3282.0,26.5143,26.5143,26.5066,26.5066,3282.0
2017-02-28 12:05:00,34.16,34.16,34.13,34.13,13637.0,26.5066,26.5066,26.4833,26.4833,13637.0
2017-02-28 12:10:00,34.12,34.13,34.12,34.13,5168.0,26.4756,26.4833,26.4756,26.4833,5168.0
2017-02-28 12:15:00,34.12,34.12,34.08,34.08,46926.0,26.4756,26.4756,26.4445,26.4445,46926.0
2017-02-28 12:20:00,34.08,34.08,34.06,34.07,16088.0,26.4445,26.4445,26.429,26.4368,16088.0
2017-02-28 12:25:00,34.06,34.08,34.06,34.08,12374.0,26.429,26.4445,26.429,26.4445,12374.0
2017-02-28 12:30:00,34.08,34.08,34.08,34.08,2000.0,26.4445,26.4445,26.4445,26.4445,2000.0
2017-02-28 12:35:00,34.08,34.08,34.07,34.07,3244.0,26.4445,26.4445,26.4368,26.4368,3244.0
2017-02-28 12:40:00,34.08,34.08,34.06,34.06,11977.0,26.4445,26.4445,26.429,26.429,11977.0
2017-02-28 12:45:00,34.06,34.08,34.06,34.08,11167.0,26.429,26.4445,26.429,26.4445,11167.0
2017-02-28 12:50:00,34.08,34.1,34.08,34.1,18870.0,26.4445,26.46,26.4445,26.46,18870.0
2017-02-28 12:55:00,34.09,34.09,34.08,34.08,1850.0,26.4523,26.4523,26.4445,26.4445,1850.0
2017-02-28 13:00:00,34.08,34.1,34.08,34.1,9549.0,26.4445,26.46,26.4445,26.46,9549.0
2017-02-28 13:05:00,34.1,34.1,34.1,34.1,4005.0,26.46,26.46,26.46,26.46,4005.0
2017-02-28 13:10:00,34.11,34.13,34.11,34.12,4549.0,26.4678,26.4833,26.4678,26.4756,4549.0
2017-02-28 13:15:00,34.12,34.12,34.11,34.11,3618.0,26.4756,26.4756,26.4678,26.4678,3618.0
2017-02-28 13:20:00,34.11,34.11,34.1,34.1,12247.0,26.4678,26.4678,26.46,26.46,12247.0
2017-02-28 13:25:00,34.09,34.09,34.08,34.08,14140.0,26.4523,26.4523,26.4445,26.4445,14140.0
2017-02-28 13:30:00,34.08,34.08,34.08,34.08,2000.0,26.4445,26.4445,26.4445,26.4445,2000.0
2017-02-28 13:35:00,34.08,34.09,34.08,34.08,3507.0,26.4445,26.4523,26.4445,26.4445,3507.0
2017-02-28 13:40:00,34.08,34.1,34.08,34.1,3634.0,26.4445,26.46,26.4445,26.46,3634.0
2017-02-28 13:45:00,34.1,34.12,34.1,34.11,13747.0,26.46,26.4756,26.46,26.4678,13747.0
2017-02-28 13:50:00,34.1,34.12,34.1,34.11,9167.0,26.46,26.4756,26.46,26.4678,9167.0
2017-02-28 13:55:00,34.1,34.1,34.1,34.1,8140.0,26.46,26.46,26.46,26.46,8140.0
2017-02-28 14:00:00,34.1,34.12,34.1,34.12,9173.0,26.46,26.4756,26.46,26.4756,9173.0
2017-02-28 14:05:00,34.12,34.12,34.09,34.1,14352.0,26.4756,26.4756,26.4523,26.46,14352.0
2017-02-28 14:10:00,34.09,34.1,34.08,34.1,5120.0,26.4523,26.46,26.4445,26.46,5120.0
2017-02-28 14:15:00,34.09,34.09,34.07,34.08,10863.0,26.4523,26.4523,26.4368,26.4445,10863.0
2017-02-28 14:20:00,34.08,34.08,34.08,34.08,4089.0,26.4445,26.4445,26.4445,26.4445,4089.0
2017-02-28 14:25:00,34.08,34.08,34.06,34.06,50757.0,26.4445,26.4445,26.429,26.429,50757.0
2017-02-28 14:30:00,34.05,34.06,34.04,34.06,10184.0,26.4212,26.429,26.4135,26.429,10184.0
2017-02-28 14:35:00,34.06,34.07,34.05,34.05,20525.0,26.429,26.4368,26.4212,26.4212,20525.0
2017-02-28 14:40:00,34.05,34.07,34.04,34.06,34543.0,26.4212,26.4368,26.4135,26.429,34543.0
2017-02-28 14:45:00,34.06,34.1,34.06,34.1,13962.0,26.429,26.46,26.429,26.46,13962.0
2017-02-28 14:50:00,34.1,34.1,34.1,34.1,5561.0,26.46,26.46,26.46,26.46,5561.0
2017-02-28 14:55:00,34.1,34.11,34.1,34.1,7376.0,26.46,26.4678,26.46,26.46,7376.0
2017-02-28 15:00:00,34.1,34.11,34.1,34.1,2900.0,26.46,26.4678,26.46,26.46,2900.0
2017-02-28 15:05:00,34.1,34.1,34.09,34.1,15808.0,26.46,26.46,26.4523,26.46,15808.0
2017-02-28 15:10:00,34.11,34.13,34.1,34.13,12434.0,26.4678,26.4833,26.46,26.4833,12434.0
2017-02-28 15:15:00,34.13,34.17,34.13,34.16,7171.0,26.4833,26.5143,26.4833,26.5066,7171.0
2017-02-28 15:20:00,34.16,34.17,34.16,34.17,2905.0,26.5066,26.5143,26.5066,26.5143,2905.0
2017-02-28 15:25:00,34.16,34.17,34.14,34.14,22828.0,26.5066,26.5143,26.4911,26.4911,22828.0
2017-02-28 15:30:00,34.15,34.15,34.14,34.14,10500.0,26.4988,26.4988,26.4911,26.4911,10500.0
2017-02-28 15:35:00,34.14,34.15,34.1,34.1,21527.0,26.4911,26.4988,26.46,26.46,21527.0
2017-02-28 15:40:00,34.1,34.13,34.1,34.12,9659.0,26.46,26.4833,26.46,26.4756,9659.0
2017-02-28 15:45:00,34.12,34.15,34.12,34.15,34763.0,26.4756,26.4988,26.4756,26.4988,34763.0
2017-02-28 15:50:00,34.15,34.17,34.15,34.15,44319.0,26.4988,26.5143,26.4988,26.4988,44319.0
2017-02-28 15:55:00,34.15,34.19,34.15,34.17,137521.0,26.4988,26.5299,26.4988,26.5143,137521.0
2017-03-01 09:30:00,34.28,34.41,34.25,34.25,36060.0,26.5997,26.7006,26.5764,26.5764,36060.0
2017-03-01 09:35:00,34.26,34.3,34.22,34.23,22330.0,26.5842,26.6152,26.5531,26.5609,22330.0
2017-03-01 09:40:00,34.23,34.24,34.19,34.24,23863.0,26.5609,26.5687,26.5299,26.5687,23863.0
2017-03-01 09:45:00,34.24,34.26,34.22,34.23,17201.0,26.5687,26.5842,26.5531,26.5609,17201.0
2017-03-01 09:50:00,34.22,34.23,34.18,34.23,31989.0,26.5531,26.5609,26.5221,26.5609,31989.0
2017-03-01 09:55:00,34.24,34.32,34.23,34.28,63605.0,26.5687,26.6307,26.5609,26.5997,63605.0
2017-03-01 10:00:00,34.27,34.4,34.27,34.36,49498.0,26.5919,26.6928,26.5919,26.6618,49498.0
2017-03-01 10:05:00,34.35,34.38,34.33,34.38,12547.0,26.654,26.6773,26.6385,26.6773,12547.0
2017-03-01 10:10:00,34.38,34.41,34.36,34.41,16490.0,26.6773,26.7006,26.6618,26.7006,16490.0
2017-03-01 10:15:00,34.42,34.42,34.38,34.4,19894.0,26.7083,26.7083,26.6773,26.6928,19894.0
2017-03-01 10:20:00,34.4,34.41,34.38,34.38,15805.0,26.6928,26.7006,26.6773,26.6773,15805.0
2017-03-01 10:25:00,34.38,34.38,34.34,34.34,13187.0,26.6773,26.6773,26.6463,26.6463,13187.0
2017-03-01 10:30:00,34.33,34.36,34.32,34.32,13473.0,26.6385,26.6618,26.6307,26.6307,13473.0
2017-03-01 10:35:00,34.33,34.33,34.28,34.29,10253.0,26.6385,26.6385,26.5997,26.6075,10253.0
2017-03-01 10:40:00,34.29,34.29,34.26,34.27,28967.0,26.6075,26.6075,26.5842,26.5919,28967.0
2017-03-01 10:45:00,34.28,34.29,34.28,34.29,6700.0,26.5997,26.6075,26.5997,26.6075,6700.0
2017-03-01 10:50:00,34.29,34.29,34.26,34.26,21883.0,26.6075,26.6075,26.5842,26.5842,21883.0
2017-03-01 10:55:00,34.26,34.27,34.25,34.26,31513.0,26.5842,26.5919,26.5764,26.5842,31513.0
2017-03-01 11:00:00,34.26,34.26,34.25,34.26,2350.0,26.5842,26.5842,26.5764,26.5842,2350.0
2017-03-01 11:05:00,34.26,34.31,34.26,34.31,21898.0,26.5842,26.623,26.5842,26.623,21898.0
2017-03-01 11:10:00,34.31,34.34,34.31,34.34,16449.0,26.623,26.6463,26.623,26.6463,16449.0
2017-03-01 11:15:00,34.35,34.38,34.35,34.36,11672.0,26.654,26.6773,26.654,26.6618,11672.0
2017-03-01 11:20:00,34.35,34.38,34.35,34.37,6700.0,26.654,26.6773,26.654,26.6695,6700.0
2017-03-01 11:25:00,34.37,34.4,34.37,34.38,8790.0,26.6695,26.6928,26.6695,26.6773,8790.0
2017-03-01 11:30:00,34.38,34.4,34.38,34.38,6868.0,26.6773,26.6928,26.6773,26.6773,6868.0
2017-03-01 11:35:00,34.38,34.38,34.37,34.38,5533.0,26.6773,26.6773,26.6695,26.6773,5533.0
2017-03-01 11:40:00,34.38,34.41,34.38,34.41,9791.0,26.6773,26.7006,26.6773,26.7006,9791.0
2017-03-01 11:45:00,34.4,34.4,34.39,34.39,7034.0,26.6928,26.6928,26.6851,26.6851,7034.0
2017-03-01 11:50:00,34.39,34.44,34.39,34.44,10131.0,26.6851,26.7239,26.6851,26.7239,10131.0
2017-03-01 11:55:00,34.44,34.48,34.43,34.44,39495.0,26.7239,26.7549,26.7161,26.7239,39495.0
2017-03-01 12:00:00,34.44,34.49,34.44,34.49,11841.0,26.7239,26.7627,26.7239,26.7627,11841.0
2017-03-01 12:05:00,34.48,34.49,34.47,34.49,11353.0,26.7549,26.7627,26.7471,26.7627,11353.0
2017-03-01 12:10:00,34.49,34.5,34.49,34.49,22346.0,26.7627,26.7704,26.7627,26.7627,22346.0
2017-03-01 12:15:00,34.49,34.49,34.45,34.45,11190.0,26.7627,26.7627,26.7316,26.7316,11190.0
2017-03-01 12:20:00,34.46,34.49,34.45,34.49,25001.0,26.7394,26.7627,26.7316,26.7627,25001.0
2017-03-01 12:25:00,34.49,34.49,34.47,34.47,19093.0,26.7627,26.7627,26.7471,26.7471,19093.0
2017-03-01 12:30:00,34.47,34.47,34.46,34.47,9645.0,26.7471,26.7471,26.7394,26.7471,9645.0
2017-03-01 12:35:00,34.47,34.47,34.46,34.46,8499.0,26.7471,26.7471,26.7394,26.7394,8499.0
2017-03-01 12:40:00,34.45,34.45,34.44,34.45,10477.0,26.7316,26.7316,26.7239,26.7316,10477.0
2017-03-01 12:45:00,34.44,34.46,34.44,34.46,9150.0,26.7239,26.7394,26.7239,26.7394,9150.0
2017-03-01 12:50:00,34.46,34.47,34.45,34.47,9872.0,26.7394,26.7471,26.7316,26.7471,9872.0
2017-03-01 12:55:00,34.47,34.47,34.46,34.46,16902.0,26.7471,26.7471,26.7394,26.7394,16902.0
2017-03-01 13:00:00,34.47,34.49,34.47,34.48,16047.0,26.7471,26.7627,26.7471,26.7549,16047.0
2017-03-01 13:05:00,34.48,34.49,34.48,34.49,12124.0,26.7549,26.7627,26.7549,26.7627,12124.0
2017-03-01 13:10:00,34.48,34.48,34.47,34.47,7100.0,26.7549,26.7549,26.7471,26.7471,7100.0
2017-03-01 13:15:00,34.48,34.49,34.46,34.46,11565.0,26.7549,26.7627,26.7394,26.7394,11565.0
2017-03-01 13:20:00,34.47,34.49,34.47,34.47,8700.0,26.7471,26.7627,26.7471,26.7471,8700.0
2017-03-01 13:25:00,34.47,34.47,34.46,34.47,12649.0,26.7471,26.7471,26.7394,26.7471,12649.0
2017-03-01 13:30:00,34.46,34.47,34.46,34.46,5501.0,26.7394,26.7471,26.7394,26.7394,5501.0
2017-03-01 13:35:00,34.46,34.47,34.46,34.47,4801.0,26.7394,26.7471,26.7394,26.7471,4801.0
2017-03-01 13:40:00,34.48,34.48,34.47,34.47,8080.0,26.7549,26.7549,26.7471,26.7471,8080.0
2017-03-01 13:45:00,34.47,34.49,34.47,34.49,2500.0,26.7471,26.7627,26.7471,26.7627,2500.0
2017-03-01 13:50:00,34.49,34.49,34.49,34.49,21158.0,26.7627,26.7627,26.7627,26.7627,21158.0
2017-03-01 13:55:00,34.49,34.49,34.48,34.49,16916.0,26.7627,26.7627,26.7549,26.7627,16916.0
2017-03-01 14:00:00,34.49,34.49,34.44,34.44,14003.0,26.7627,26.7627,26.7239,26.7239,14003.0
2017-03-01 14:05:00,34.45,34.47,34.43,34.43,30319.0,26.7316,26.7471,26.7161,26.7161,30319.0
2017-03-01 14:10:00,34.44,34.44,34.43,34.44,15495.0,26.7239,26.7239,26.7161,26.7239,15495.0
2017-03-01 14:15:00,34.44,34.49,34.44,34.47,20350.0,26.7239,26.7627,26.7239,26.7471,20350.0
2017-03-01 14:20:00,34.47,34.49,34.47,34.49,16175.0,26.7471,26.7627,26.7471,26.7627,16175.0
2017-03-01 14:25:00,34.49,34.5,34.48,34.49,14355.0,26.7627,26.7704,26.7549,26.7627,14355.0
2017-03-01 14:30:00,34.49,34.5,34.49,34.49,22882.0,26.7627,26.7704,26.7627,26.7627,22882.0
2017-03-01 14:35:00,34.48,34.48,34.47,34.47,16288.0,26.7549,26.7549,26.7471,26.7471,16288.0
2017-03-01 14:40:00,34.46,34.46,34.45,34.46,6849.0,26.7394,26.7394,26.7316,26.7394,6849.0
2017-03-01 14:45:00,34.46,34.46,34.44,34.46,16554.0,26.7394,26.7394,26.7239,26.7394,16554.0
2017-03-01 14:50:00,34.46,34.48,34.46,34.47,6976.0,26.7394,26.7549,26.7394,26.7471,6976.0
2017-03-01 14:55:00,34.48,34.48,34.47,34.48,8552.0,26.7549,26.7549,26.7471,26.7549,8552.0
2017-03-01 15:00:00,34.49,34.49,34.46,34.47,11247.0,26.7627,26.7627,26.7394,26.7471,11247.0
2017-03-01 15:05:00,34.47,34.47,34.45,34.46,18931.0,26.7471,26.7471,26.7316,26.7394,18931.0
2017-03-01 15:10:00,34.46,34.48,34.46,34.48,3017.0,26.7394,26.7549,26.7394,26.7549,3017.0
2017-03-01 15:15:00,34.47,34.48,34.46,34.48,9589.0,26.7471,26.7549,26.7394,26.7549,9589.0
2017-03-01 15:20:00,34.48,34.49,34.48,34.49,7037.0,26.7549,26.7627,26.7549,26.7627,7037.0
2017-03-01 15:25:00,34.49,34.49,34.47,34.47,30686.0,26.7627,26.7627,26.7471,26.7471,30686.0
2017-03-01 15:30:00,34.47,34.47,34.44,34.44,35433.0,26.7471,26.7471,26.7239,26.7239,35433.0
2017-03-01 15:35:00,34.44,34.45,34.42,34.44,27871.0,26.7239,26.7316,26.7083,26.7239,27871.0
2017-03-01 15:40:00,34.44,34.47,34.44,34.47,9157.0,26.7239,26.7471,26.7239,26.7471,9157.0
2017-03-01 15:45:00,34.48,34.49,34.47,34.49,19679.0,26.7549,26.7627,26.7471,26.7627,19679.0
2017-03-01 15:50:00,34.49,34.51,34.45,34.45,35283.0,26.7627,26.7782,26.7316,26.7316,35283.0
2017-03-01 15:55:00,34.44,34.46,34.42,34.44,73334.0,26.7239,26.7394,26.7083,26.7239,73334.0
2017-03-02 09:30:00,34.44,34.47,34.43,34.44,47652.0,26.7239,26.7471,26.7161,26.7239,47652.0
2017-03-02 09:35:00,34.45,34.45,34.38,34.4,14354.0,26.7316,26.7316,26.6773,26.6928,14354.0
2017-03-02 09:40:00,34.39,34.4,34.32,34.33,14357.0,26.6851,26.6928,26.6307,26.6385,14357.0
2017-03-02 09:45:00,34.33,34.36,34.3,34.3,16242.0,26.6385,26.6618,26.6152,26.6152,16242.0
2017-03-02 09:50:00,34.3,34.3,34.28,34.3,15462.0,26.6152,26.6152,26.5997,26.6152,15462.0
2017-03-02 09:55:00,34.31,34.35,34.31,34.35,8433.0,26.623,26.654,26.623,26.654,8433.0
2017-03-02 10:00:00,34.35,34.35,34.33,34.34,19561.0,26.654,26.654,26.6385,26.6463,19561.0
2017-03-02 10:05:00,34.35,34.37,34.32,34.32,14580.0,26.654,26.6695,26.6307,26.6307,14580.0
2017-03-02 10:10:00,34.32,34.33,34.31,34.31,4166.0,26.6307,26.6385,26.623,26.623,4166.0
2017-03-02 10:15:00,34.31,34.31,34.29,34.29,6572.0,26.623,26.623,26.6075,26.6075,6572.0
2017-03-02 10:20:00,34.29,34.29,34.28,34.28,5192.0,26.6075,26.6075,26.5997,26.5997,5192.0
2017-03-02 10:25:00,34.28,34.28,34.26,34.28,10108.0,26.5997,26.5997,26.5842,26.5997,10108.0
2017-03-02 10:30:00,34.28,34.28,34.25,34.25,19087.0,26.5997,26.5997,26.5764,26.5764,19087.0
2017-03-02 10:35:00,34.24,34.26,34.24,34.26,3000.0,26.5687,26.5842,26.5687,26.5842,3000.0
2017-03-02 10:40:00,34.26,34.26,34.25,34.25,13810.0,26.5842,26.5842,26.5764,26.5764,13810.0
2017-03-02 10:45:00,34.25,34.25,34.22,34.25,24419.0,26.5764,26.5764,26.5531,26.5764,24419.0
2017-03-02 10:50:00,34.25,34.28,34.24,34.27,4803.0,26.5764,26.5997,26.5687,26.5919,4803.0
2017-03-02 10:55:00,34.27,34.28,34.26,34.28,4206.0,26.5919,26.5997,26.5842,26.5997,4206.0
2017-03-02 11:00:00,34.28,34.28,34.26,34.26,11155.0,26.5997,26.5997,26.5842,26.5842,11155.0
2017-03-02 11:05:00,34.26,34.27,34.26,34.26,4463.0,26.5842,26.5919,26.5842,26.5842,4463.0
2017-03-02 11:10:00,34.26,34.26,34.22,34.23,15314.0,26.5842,26.5842,26.5531,26.5609,15314.0
2017-03-02 11:15:00,34.23,34.24,34.23,34.24,2900.0,26.5609,26.5687,26.5609,26.5687,2900.0
2017-03-02 11:20:00,34.24,34.28,34.24,34.28,5800.0,26.5687,26.5997,26.5687,26.5997,5800.0
2017-03-02 11:25:00,34.28,34.28,34.26,34.27,14035.0,26.5997,26.5997,26.5842,26.5919,14035.0
2017-03-02 11:30:00,34.26,34.26,34.22,34.22,32850.0,26.5842,26.5842,26.5531,26.5531,32850.0
2017-03-02 11:35:00,34.22,34.23,34.22,34.23,1500.0,26.5531,26.5609,26.5531,26.5609,1500.0
2017-03-02 11:40:00,34.24,34.28,34.24,34.28,16621.0,26.5687,26.5997,26.5687,26.5997,16621.0
2017-03-02 11:45:00,34.28,34.28,34.27,34.28,18186.0,26.5997,26.5997,26.5919,26.5997,18186.0
2017-03-02 11:50:00,34.28,34.28,34.27,34.28,6064.0,26.5997,26.5997,26.5919,26.5997,6064.0
2017-03-02 11:55:00,34.28,34.31,34.26,34.31,25042.0,26.5997,26.623,26.5842,26.623,25042.0
2017-03-02 12:00:00,34.32,34.32,34.31,34.32,1800.0,26.6307,26.6307,26.623,26.6307,1800.0
2017-03-02 12:05:00,34.33,34.33,34.31,34.33,3780.0,26.6385,26.6385,26.623,26.6385,3780.0
2017-03-02 12:10:00,34.33,34.33,34.33,34.33,3800.0,26.6385,26.6385,26.6385,26.6385,3800.0
2017-03-02 12:15:00,34.32,34.34,34.32,34.33,5060.0,26.6307,26.6463,26.6307,26.6385,5060.0
2017-03-02 12:20:00,34.32,34.32,34.31,34.31,6648.0,26.6307,26.6307,26.623,26.623,6648.0
2017-03-02 12:25:00,34.31,34.33,34.31,34.32,2200.0,26.623,26.6385,26.623,26.6307,2200.0
2017-03-02 12:30:00,34.33,34.33,34.31,34.32,16786.0,26.6385,26.6385,26.623,26.6307,16786.0
2017-03-02 12:35:00,34.33,34.35,34.33,34.34,9943.0,26.6385,26.654,26.6385,26.6463,9943.0
2017-03-02 12:40:00,34.35,34.35,34.31,34.32,2790.0,26.654,26.654,26.623,26.6307,2790.0
2017-03-02 12:45:00,34.31,34.31,34.31,34.31,2117.0,26.623,26.623,26.623,26.623,2117.0
2017-03-02 12:50:00,34.32,34.37,34.32,34.37,17970.0,26.6307,26.6695,26.6307,26.6695,17970.0
2017-03-02 12:55:00,34.36,34.37,34.36,34.37,2458.0,26.6618,26.6695,26.6618,26.6695,2458.0
2017-03-02 13:00:00,34.37,34.38,34.37,34.38,3200.0,26.6695,26.6773,26.6695,26.6773,3200.0
2017-03-02 13:05:00,34.38,34.38,34.37,34.37,2400.0,26.6773,26.6773,26.6695,26.6695,2400.0
2017-03-02 13:10:00,34.37,34.39,34.37,34.39,5785.0,26.6695,26.6851,26.6695,26.6851,5785.0
2017-03-02 13:15:00,34.4,34.4,34.38,34.38,1970.0,26.6928,26.6928,26.6773,26.6773,1970.0
2017-03-02 13:20:00,34.38,34.39,34.37,34.39,3600.0,26.6773,26.6851,26.6695,26.6851,3600.0
2017-03-02 13:25:00,34.39,34.4,34.39,34.4,1300.0,26.6851,26.6928,26.6851,26.6928,1300.0
2017-03-02 13:30:00,34.4,34.42,34.39,34.42,18122.0,26.6928,26.7083,26.6851,26.7083,18122.0
2017-03-02 13:35:00,34.42,34.42,34.4,34.4,7251.0,26.7083,26.7083,26.6928,26.6928,7251.0
2017-03-02 13:40:00,34.41,34.41,34.4,34.4,5529.0,26.7006,26.7006,26.6928,26.6928,5529.0
2017-03-02 13:45:00,34.4,34.4,34.4,34.4,10185.0,26.6928,26.6928,26.6928,26.6928,10185.0
2017-03-02 13:50:00,34.4,34.45,34.4,34.45,30659.0,26.6928,26.7316,26.6928,26.7316,30659.0
2017-03-02 13:55:00,34.45,34.47,34.45,34.47,17509.0,26.7316,26.7471,26.7316,26.7471,17509.0
2017-03-02 14:00:00,34.46,34.47,34.46,34.47,2500.0,26.7394,26.7471,26.7394,26.7471,2500.0
2017-03-02 14:05:00,34.47,34.47,34.45,34.45,4658.0,26.7471,26.7471,26.7316,26.7316,4658.0
2017-03-02 14:10:00,34.44,34.46,34.44,34.46,2624.0,26.7239,26.7394,26.7239,26.7394,2624.0
2017-03-02 14:15:00,34.46,34.46,34.44,34.44,3500.0,26.7394,26.7394,26.7239,26.7239,3500.0
2017-03-02 14:20:00,34.44,34.46,34.44,34.44,5894.0,26.7239,26.7394,26.7239,26.7239,5894.0
2017-03-02 14:25:00,34.45,34.51,34.45,34.51,12181.0,26.7316,26.7782,26.7316,26.7782,12181.0
2017-03-02 14:30:00,34.51,34.52,34.5,34.52,10949.0,26.7782,26.7859,26.7704,26.7859,10949.0
2017-03-02 14:35:00,34.53,34.53,34.51,34.52,7970.0,26.7937,26.7937,26.7782,26.7859,7970.0
2017-03-02 14:40:00,34.51,34.51,34.49,34.49,4018.0,26.7782,26.7782,26.7627,26.7627,4018.0
2017-03-02 14:45:00,34.49,34.51,34.49,34.5,10699.0,26.7627,26.7782,26.7627,26.7704,10699.0
2017-03-02 14:50:00,34.5,34.5,34.49,34.5,8142.0,26.7704,26.7704,26.7627,26.7704,8142.0
2017-03-02 14:55:00,34.5,34.5,34.49,34.49,7282.0,26.7704,26.7704,26.7627,26.7627,7282.0
2017-03-02 15:00:00,34.49,34.49,34.47,34.48,24416.0,26.7627,26.7627,26.7471,26.7549,24416.0
2017-03-02 15:05:00,34.47,34.47,34.46,34.47,8332.0,26.7471,26.7471,26.7394,26.7471,8332.0
2017-03-02 15:10:00,34.47,34.47,34.47,34.47,18150.0,26.7471,26.7471,26.7471,26.7471,18150.0
2017-03-02 15:15:00,34.46,34.46,34.4,34.4,8387.0,26.7394,26.7394,26.6928,26.6928,8387.0
2017-03-02 15:20:00,34.4,34.42,34.4,34.42,7200.0,26.6928,26.7083,26.6928,26.7083,7200.0
2017-03-02 15:25:00,34.41,34.42,34.4,34.42,5140.0,26.7006,26.7083,26.6928,26.7083,5140.0
2017-03-02 15:30:00,34.42,34.42,34.42,34.42,7464.0,26.7083,26.7083,26.7083,26.7083,7464.0
2017-03-02 15:35:00,34.42,34.44,34.42,34.42,45284.0,26.7083,26.7239,26.7083,26.7083,45284.0
2017-03-02 15:40:00,34.42,34.42,34.37,34.38,41275.0,26.7083,26.7083,26.6695,26.6773,41275.0
2017-03-02 15:45:00,34.38,34.4,34.38,34.38,35779.0,26.6773,26.6928,26.6773,26.6773,35779.0
2017-03-02 15:50:00,34.38,34.4,34.36,34.38,37769.0,26.6773,26.6928,26.6618,26.6773,37769.0
2017-03-02 15:55:00,34.39,34.39,34.35,34.38,64221.0,26.6851,26.6851,26.654,26.6773,64221.0
2017-03-03 09:30:00,34.44,34.44,34.34,34.34,22560.0,26.7239,26.7239,26.6463,26.6463,22560.0
2017-03-03 09:35:00,34.33,34.42,34.33,34.4,20530.0,26.6385,26.7083,26.6385,26.6928,20530.0
2017-03-03 09:40:00,34.4,34.42,34.35,34.36,25505.0,26.6928,26.7083,26.654,26.6618,25505.0
2017-03-03 09:45:00,34.36,34.36,34.3,34.33,24375.0,26.6618,26.6618,26.6152,26.6385,24375.0
2017-03-03 09:50:00,34.33,34.34,34.3,34.31,33486.0,26.6385,26.6463,26.6152,26.623,33486.0
2017-03-03 09:55:00,34.32,34.33,34.28,34.31,12611.0,26.6307,26.6385,26.5997,26.623,12611.0
2017-03-03 10:00:00,34.31,34.35,34.3,34.32,10112.0,26.623,26.654,26.6152,26.6307,10112.0
2017-03-03 10:05:00,34.33,34.37,34.33,34.34,10626.0,26.6385,26.6695,26.6385,26.6463,10626.0
2017-03-03 10:10:00,34.35,34.39,34.35,34.38,5200.0,26.654,26.6851,26.654,26.6773,5200.0
2017-03-03 10:15:00,34.38,34.38,34.35,34.35,10800.0,26.6773,26.6773,26.654,26.654,10800.0
2017-03-03 10:20:00,34.34,34.34,34.29,34.31,12160.0,26.6463,26.6463,26.6075,26.623,12160.0
2017-03-03 10:25:00,34.3,34.31,34.28,34.29,20222.0,26.6152,26.623,26.5997,26.6075,20222.0
2017-03-03 10:30:00,34.29,34.29,34.26,34.26,16626.0,26.6075,26.6075,26.5842,26.5842,16626.0
2017-03-03 10:35:00,34.26,34.28,34.26,34.28,10358.0,26.5842,26.5997,26.5842,26.5997,10358.0
2017-03-03 10:40:00,34.28,34.29,34.26,34.29,11237.0,26.5997,26.6075,26.5842,26.6075,11237.0
2017-03-03 10:45:00,34.28,34.29,34.28,34.28,6733.0,26.5997,26.6075,26.5997,26.5997,6733.0
2017-03-03 10:50:00,34.28,34.3,34.28,34.28,5154.0,26.5997,26.6152,26.5997,26.5997,5154.0
2017-03-03 10:55:00,34.29,34.29,34.27,34.28,7298.0,26.6075,26.6075,26.5919,26.5997,7298.0
2017-03-03 11:00:00,34.27,34.27,34.25,34.27,7622.0,26.5919,26.5919,26.5764,26.5919,7622.0
2017-03-03 11:05:00,34.28,34.28,34.26,34.26,4200.0,26.5997,26.5997,26.5842,26.5842,4200.0
2017-03-03 11:10:00,34.26,34.26,34.26,34.26,3105.0,26.5842,26.5842,26.5842,26.5842,3105.0
2017-03-03 11:15:00,34.26,34.26,34.25,34.25,2220.0,26.5842,26.5842,26.5764,26.5764,2220.0
2017-03-03 11:20:00,34.26,34.26,34.25,34.26,3400.0,26.5842,26.5842,26.5764,26.5842,3400.0
2017-03-03 11:25:00,34.26,34.27,34.24,34.26,11196.0,26.5842,26.5919,26.5687,26.5842,11196.0
2017-03-03 11:30:00,34.25,34.26,34.24,34.25,6313.0,26.5764,26.5842,26.5687,26.5764,6313.0
2017-03-03 11:35:00,34.26,34.26,34.24,34.26,17641.0,26.5842,26.5842,26.5687,26.5842,17641.0
2017-03-03 11:40:00,34.27,34.27,34.26,34.26,5094.0,26.5919,26.5919,26.5842,26.5842,5094.0
2017-03-03 11:45:00,34.27,34.28,34.23,34.23,11983.0,26.5919,26.5997,26.5609,26.5609,11983.0
2017-03-03 11:50:00,34.24,34.26,34.24,34.26,6499.0,26.5687,26.5842,26.5687,26.5842,6499.0
2017-03-03 11:55:00,34.26,34.28,34.24,34.26,13698.0,26.5842,26.5997,26.5687,26.5842,13698.0
2017-03-03 12:00:00,34.26,34.3,34.26,34.3,18953.0,26.5842,26.6152,26.5842,26.6152,18953.0
2017-03-03 12:05:00,34.31,34.31,34.31,34.31,3200.0,26.623,26.623,26.623,26.623,3200.0
2017-03-03 12:10:00,34.31,34.31,34.28,34.29,14512.0,26.623,26.623,26.5997,26.6075,14512.0
2017-03-03 12:15:00,34.3,34.3,34.29,34.3,14850.0,26.6152,26.6152,26.6075,26.6152,14850.0
2017-03-03 12:20:00,34.3,34.32,34.3,34.3,13642.0,26.6152,26.6307,26.6152,26.6152,13642.0
2017-03-03 12:25:00,34.29,34.31,34.29,34.31,10800.0,26.6075,26.623,26.6075,26.623,10800.0
2017-03-03 12:30:00,34.31,34.33,34.31,34.32,7450.0,26.623,26.6385,26.623,26.6307,7450.0
2017-03-03 12:35:00,34.32,34.32,34.31,34.31,2300.0,26.6307,26.6307,26.623,26.623,2300.0
2017-03-03 12:40:00,34.31,34.33,34.31,34.33,3728.0,26.623,26.6385,26.623,26.6385,3728.0
2017-03-03 12:45:00,34.33,34.33,34.32,34.32,1900.0,26.6385,26.6385,26.6307,26.6307,1900.0
2017-03-03 12:50:00,34.31,34.34,34.31,34.33,2900.0,26.623,26.6463,26.623,26.6385,2900.0
2017-03-03 12:55:00,34.34,34.36,34.34,34.35,10814.0,26.6463,26.6618,26.6463,26.654,10814.0
2017-03-03 13:00:00,34.35,34.38,34.33,34.38,16199.0,26.654,26.6773,26.6385,26.6773,16199.0
2017-03-03 13:05:00,34.38,34.39,34.36,34.36,11265.0,26.6773,26.6851,26.6618,26.6618,11265.0
2017-03-03 13:10:00,34.35,34.35,34.29,34.29,14002.0,26.654,26.654,26.6075,26.6075,14002.0
2017-03-03 13:15:00,34.3,34.3,34.26,34.27,38453.0,26.6152,26.6152,26.5842,26.5919,38453.0
2017-03-03 13:20:00,34.27,34.28,34.25,34.26,23572.0,26.5919,26.5997,26.5764,26.5842,23572.0
2017-03-03 13:25:00,34.26,34.28,34.26,34.28,4400.0,26.5842,26.5997,26.5842,26.5997,4400.0
2017-03-03 13:30:00,34.29,34.29,34.27,34.28,4481.0,26.6075,26.6075,26.5919,26.5997,4481.0
2017-03-03 13:35:00,34.28,34.28,34.26,34.28,8120.0,26.5997,26.5997,26.5842,26.5997,8120.0
2017-03-03 13:40:00,34.28,34.31,34.28,34.3,8483.0,26.5997,26.623,26.5997,26.6152,8483.0
2017-03-03 13:45:00,34.31,34.31,34.3,34.31,4301.0,26.623,26.623,26.6152,26.623,4301.0
2017-03-03 13:50:00,34.3,34.31,34.29,34.29,3764.0,26.6152,26.623,26.6075,26.6075,3764.0
2017-03-03 13:55:00,34.29,34.3,34.29,34.29,6614.0,26.6075,26.6152,26.6075,26.6075,6614.0
2017-03-03 14:00:00,34.29,34.31,34.29,34.31,21839.0,26.6075,26.623,26.6075,26.623,21839.0
2017-03-03 14:05:00,34.32,34.34,34.32,34.32,10838.0,26.6307,26.6463,26.6307,26.6307,10838.0
2017-03-03 14:10:00,34.33,34.34,34.31,34.31,10057.0,26.6385,26.6463,26.623,26.623,10057.0
2017-03-03 14:15:00,34.31,34.31,34.29,34.29,1984.0,26.623,26.623,26.6075,26.6075,1984.0
2017-03-03 14:20:00,34.29,34.29,34.28,34.28,5100.0,26.6075,26.6075,26.5997,26.5997,5100.0
2017-03-03 14:25:00,34.27,34.27,34.26,34.26,7379.0,26.5919,26.5919,26.5842,26.5842,7379.0
2017-03-03 14:30:00,34.26,34.28,34.26,34.26,13714.0,26.5842,26.5997,26.5842,26.5842,13714.0
2017-03-03 14:35:00,34.26,34.26,34.25,34.26,9169.0,26.5842,26.5842,26.5764,26.5842,9169.0
2017-03-03 14:40:00,34.26,34.28,34.26,34.28,4994.0,26.5842,26.5997,26.5842,26.5997,4994.0
2017-03-03 14:45:00,34.28,34.29,34.28,34.28,7164.0,26.5997,26.6075,26.5997,26.5997,7164.0
2017-03-03 14:50:00,34.29,34.3,34.29,34.3,3500.0,26.6075,26.6152,26.6075,26.6152,3500.0
2017-03-03 14:55:00,34.3,34.31,34.29,34.3,10436.0,26.6152,26.623,26.6075,26.6152,10436.0
2017-03-03 15:00:00,34.3,34.3,34.29,34.29,7308.0,26.6152,26.6152,26.6075,26.6075,7308.0
2017-03-03 15:05:00,34.29,34.3,34.29,34.29,5187.0,26.6075,26.6152,26.6075,26.6075,5187.0
2017-03-03 15:10:00,34.29,34.29,34.29,34.29,3500.0,26.6075,26.6075,26.6075,26.6075,3500.0
2017-03-03 15:15:00,34.29,34.29,34.27,34.27,6204.0,26.6075,26.6075,26.5919,26.5919,6204.0
2017-03-03 15:20:00,34.27,34.27,34.26,34.26,11400.0,26.5919,26.5919,26.5842,26.5842,11400.0
2017-03-03 15:25:00,34.26,34.29,34.24,34.29,26136.0,26.5842,26.6075,26.5687,26.6075,26136.0
2017-03-03 15:30:00,34.29,34.29,34.27,34.28,5142.0,26.6075,26.6075,26.5919,26.5997,5142.0
2017-03-03 15:35:00,34.28,34.29,34.28,34.29,26346.0,26.5997,26.6075,26.5997,26.6075,26346.0
2017-03-03 15:40:00,34.3,34.3,34.27,34.27,13955.0,26.6152,26.6152,26.5919,26.5919,13955.0
2017-03-03 15:45:00,34.27,34.28,34.26,34.26,11112.0,26.5919,26.5997,26.5842,26.5842,11112.0
2017-03-03 15:50:00,34.26,34.29,34.26,34.29,14917.0,26.5842,26.6075,26.5842,26.6075,14917.0
2017-03-03 15:55:00,34.29,34.31,34.27,34.28,66680.0,26.6075,26.623,26.5919,26.5997,66680.0
2017-03-06 09:30:00,34.04,34.18,33.97,34.17,52612.0,26.4135,26.5221,26.3592,26.5143,52612.0
2017-03-06 09:35:00,34.19,34.2,34.14,34.17,30339.0,26.5299,26.5376,26.4911,26.5143,30339.0
2017-03-06 09:40:00,34.16,34.18,34.13,34.18,29900.0,26.5066,26.5221,26.4833,26.5221,29900.0
2017-03-06 09:45:00,34.18,34.18,34.13,34.15,41961.0,26.5221,26.5221,26.4833,26.4988,41961.0
2017-03-06 09:50:00,34.16,34.2,34.15,34.18,21163.0,26.5066,26.5376,26.4988,26.5221,21163.0
2017-03-06 09:55:00,34.19,34.24,34.17,34.22,18713.0,26.5299,26.5687,26.5143,26.5531,18713.0
2017-03-06 10:00:00,34.23,34.24,34.21,34.21,11079.0,26.5609,26.5687,26.5454,26.5454,11079.0
2017-03-06 10:05:00,34.2,34.24,34.2,34.24,10656.0,26.5376,26.5687,26.5376,26.5687,10656.0
2017-03-06 10:10:00,34.23,34.24,34.23,34.24,6468.0,26.5609,26.5687,26.5609,26.5687,6468.0
2017-03-06 10:15:00,34.25,34.26,34.24,34.26,26744.0,26.5764,26.5842,26.5687,26.5842,26744.0
2017-03-06 10:20:00,34.25,34.25,34.18,34.2,14957.0,26.5764,26.5764,26.5221,26.5376,14957.0
2017-03-06 10:25:00,34.19,34.19,34.15,34.17,8564.0,26.5299,26.5299,26.4988,26.5143,8564.0
2017-03-06 10:30:00,34.17,34.17,34.11,34.13,35407.0,26.5143,26.5143,26.4678,26.4833,35407.0
2017-03-06 10:35:00,34.13,34.16,34.12,34.16,15822.0,26.4833,26.5066,26.4756,26.5066,15822.0
2017-03-06 10:40:00,34.15,34.15,34.12,34.12,10602.0,26.4988,26.4988,26.4756,26.4756,10602.0
2017-03-06 10:45:00,34.12,34.15,34.12,34.15,10800.0,26.4756,26.4988,26.4756,26.4988,10800.0
2017-03-06 10:50:00,34.15,34.15,34.12,34.13,11300.0,26.4988,26.4988,26.4756,26.4833,11300.0
2017-03-06 10:55:00,34.12,34.13,34.1,34.13,19643.0,26.4756,26.4833,26.46,26.4833,19643.0
2017-03-06 11:00:00,34.12,34.12,34.08,34.11,37999.0,26.4756,26.4756,26.4445,26.4678,37999.0
2017-03-06 11:05:00,34.11,34.15,34.1,34.12,43713.0,26.4678,26.4988,26.46,26.4756,43713.0
2017-03-06 11:10:00,34.12,34.15,34.12,34.13,60319.0,26.4756,26.4988,26.4756,26.4833,60319.0
2017-03-06 11:15:00,34.13,34.19,34.13,34.19,8600.0,26.4833,26.5299,26.4833,26.5299,8600.0
2017-03-06 11:20:00,34.19,34.19,34.15,34.16,13424.0,26.5299,26.5299,26.4988,26.5066,13424.0
2017-03-06 11:25:00,34.17,34.18,34.15,34.16,10448.0,26.5143,26.5221,26.4988,26.5066,10448.0
2017-03-06 11:30:00,34.16,34.17,34.15,34.16,8097.0,26.5066,26.5143,26.4988,26.5066,8097.0
2017-03-06 11:35:00,34.15,34.15,34.13,34.13,9902.0,26.4988,26.4988,26.4833,26.4833,9902.0
2017-03-06 11:40:00,34.13,34.15,34.13,34.15,9838.0,26.4833,26.4988,26.4833,26.4988,9838.0
2017-03-06 11:45:00,34.15,34.19,34.15,34.19,8200.0,26.4988,26.5299,26.4988,26.5299,8200.0
2017-03-06 11:50:00,34.19,34.19,34.19,34.19,500.0,26.5299,26.5299,26.5299,26.5299,500.0
2017-03-06 11:55:00,34.19,34.21,34.19,34.19,6766.0,26.5299,26.5454,26.5299,26.5299,6766.0
2017-03-06 12:00:00,34.19,34.22,34.17,34.19,18305.0,26.5299,26.5531,26.5143,26.5299,18305.0
2017-03-06 12:05:00,34.19,34.2,34.18,34.19,8060.0,26.5299,26.5376,26.5221,26.5299,8060.0
2017-03-06 12:10:00,34.19,34.19,34.19,34.19,2200.0,26.5299,26.5299,26.5299,26.5299,2200.0
2017-03-06 12:15:00,34.19,34.19,34.19,34.19,2700.0,26.5299,26.5299,26.5299,26.5299,2700.0
2017-03-06 12:20:00,34.19,34.2,34.18,34.2,4164.0,26.5299,26.5376,26.5221,26.5376,4164.0
2017-03-06 12:25:00,34.2,34.23,34.2,34.21,11200.0,26.5376,26.5609,26.5376,26.5454,11200.0
2017-03-06 12:30:00,34.2,34.21,34.19,34.2,9700.0,26.5376,26.5454,26.5299,26.5376,9700.0
2017-03-06 12:35:00,34.2,34.21,34.18,34.18,8147.0,26.5376,26.5454,26.5221,26.5221,8147.0
2017-03-06 12:40:00,34.18,34.21,34.18,34.21,8750.0,26.5221,26.5454,26.5221,26.5454,8750.0
2017-03-06 12:45:00,34.21,34.21,34.2,34.2,2880.0,26.5454,26.5454,26.5376,26.5376,2880.0
2017-03-06 12:50:00,34.2,34.21,34.2,34.21,2000.0,26.5376,26.5454,26.5376,26.5454,2000.0
2017-03-06 12:55:00,34.2,34.2,34.18,34.19,17669.0,26.5376,26.5376,26.5221,26.5299,17669.0
2017-03-06 13:00:00,34.19,34.21,34.19,34.21,10200.0,26.5299,26.5454,26.5299,26.5454,10200.0
2017-03-06 13:05:00,34.21,34.21,34.2,34.21,1200.0,26.5454,26.5454,26.5376,26.5454,1200.0
2017-03-06 13:10:00,34.21,34.26,34.21,34.26,31696.0,26.5454,26.5842,26.5454,26.5842,31696.0
2017-03-06 13:15:00,34.26,34.27,34.26,34.27,6518.0,26.5842,26.5919,26.5842,26.5919,6518.0
2017-03-06 13:20:00,34.27,34.28,34.26,34.26,9820.0,26.5919,26.5997,26.5842,26.5842,9820.0
2017-03-06 13:25:00,34.26,34.26,34.26,34.26,100.0,26.5842,26.5842,26.5842,26.5842,100.0
2017-03-06 13:30:00,34.26,34.26,34.23,34.23,16441.0,26.5842,26.5842,26.5609,26.5609,16441.0
2017-03-06 13:35:00,34.22,34.22,34.21,34.21,16221.0,26.5531,26.5531,26.5454,26.5454,16221.0
2017-03-06 13:40:00,34.22,34.22,34.2,34.2,6381.0,26.5531,26.5531,26.5376,26.5376,6381.0
2017-03-06 13:45:00,34.2,34.2,34.18,34.19,28915.0,26.5376,26.5376,26.5221,26.5299,28915.0
2017-03-06 13:50:00,34.19,34.19,34.15,34.15,36627.0,26.5299,26.5299,26.4988,26.4988,36627.0
2017-03-06 13:55:00,34.15,34.15,34.15,34.15,3905.0,26.4988,26.4988,26.4988,26.4988,3905.0
2017-03-06 14:00:00,34.15,34.15,34.14,34.14,6707.0,26.4988,26.4988,26.4911,26.4911,6707.0
2017-03-06 14:05:00,34.15,34.15,34.14,34.15,14608.0,26.4988,26.4988,26.4911,26.4988,14608.0
2017-03-06 14:10:00,34.15,34.17,34.13,34.17,29312.0,26.4988,26.5143,26.4833,26.5143,29312.0
2017-03-06 14:15:00,34.17,34.17,34.17,34.17,6800.0,26.5143,26.5143,26.5143,26.5143,6800.0
2017-03-06 14:20:00,34.16,34.16,34.13,34.14,24854.0,26.5066,26.5066,26.4833,26.4911,24854.0
2017-03-06 14:25:00,34.15,34.16,34.14,34.15,17300.0,26.4988,26.5066,26.4911,26.4988,17300.0
2017-03-06 14:30:00,34.14,34.16,34.14,34.15,11739.0,26.4911,26.5066,26.4911,26.4988,11739.0
2017-03-06 14:35:00,34.16,34.19,34.16,34.18,22976.0,26.5066,26.5299,26.5066,26.5221,22976.0
2017-03-06 14:40:00,34.18,34.18,34.17,34.18,6163.0,26.5221,26.5221,26.5143,26.5221,6163.0
2017-03-06 14:45:00,34.19,34.19,34.17,34.17,5800.0,26.5299,26.5299,26.5143,26.5143,5800.0
2017-03-06 14:50:00,34.17,34.19,34.17,34.18,24702.0,26.5143,26.5299,26.5143,26.5221,24702.0
2017-03-06 14:55:00,34.19,34.19,34.16,34.17,8260.0,26.5299,26.5299,26.5066,26.5143,8260.0
2017-03-06 15:00:00,34.17,34.19,34.17,34.17,9782.0,26.5143,26.5299,26.5143,26.5143,9782.0
2017-03-06 15:05:00,34.17,34.17,34.16,34.17,7165.0,26.5143,26.5143,26.5066,26.5143,7165.0
2017-03-06 15:10:00,34.17,34.18,34.16,34.17,20957.0,26.5143,26.5221,26.5066,26.5143,20957.0
2017-03-06 15:15:00,34.17,34.19,34.17,34.19,4247.0,26.5143,26.5299,26.5143,26.5299,4247.0
2017-03-06 15:20:00,34.19,34.19,34.17,34.19,30573.0,26.5299,26.5299,26.5143,26.5299,30573.0
2017-03-06 15:25:00,34.19,34.19,34.19,34.19,1000.0,26.5299,26.5299,26.5299,26.5299,1000.0
2017-03-06 15:30:00,34.19,34.19,34.16,34.17,11990.0,26.5299,26.5299,26.5066,26.5143,11990.0
2017-03-06 15:35:00,34.17,34.21,34.17,34.21,23410.0,26.5143,26.5454,26.5143,26.5454,23410.0
2017-03-06 15:40:00,34.21,34.24,34.21,34.24,7583.0,26.5454,26.5687,26.5454,26.5687,7583.0
2017-03-06 15:45:00,34.23,34.24,34.22,34.24,31157.0,26.5609,26.5687,26.5531,26.5687,31157.0
2017-03-06 15:50:00,34.24,34.24,34.24,34.24,10468.0,26.5687,26.5687,26.5687,26.5687,10468.0
2017-03-06 15:55:00,34.24,34.24,34.19,34.19,105844.0,26.5687,26.5687,26.5299,26.5299,105844.0
2017-03-07 09:30:00,34.01,34.07,33.99,34.06,34117.0,26.3902,26.4368,26.3747,26.429,34117.0
2017-03-07 09:35:00,34.06,34.13,34.04,34.07,75050.0,26.429,26.4833,26.4135,26.4368,75050.0
2017-03-07 09:40:00,34.05,34.08,34.04,34.07,15777.0,26.4212,26.4445,26.4135,26.4368,15777.0
2017-03-07 09:45:00,34.07,34.08,34.05,34.05,9841.0,26.4368,26.4445,26.4212,26.4212,9841.0
2017-03-07 09:50:00,34.03,34.08,34.03,34.07,19292.0,26.4057,26.4445,26.4057,26.4368,19292.0
2017-03-07 09:55:00,34.08,34.1,34.06,34.1,20567.0,26.4445,26.46,26.429,26.46,20567.0
2017-03-07 10:00:00,34.09,34.14,34.07,34.14,29911.0,26.4523,26.4911,26.4368,26.4911,29911.0
2017-03-07 10:05:00,34.15,34.15,34.1,34.12,30614.0,26.4988,26.4988,26.46,26.4756,30614.0
2017-03-07 10:10:00,34.12,34.15,34.11,34.13,7354.0,26.4756,26.4988,26.4678,26.4833,7354.0
2017-03-07 10:15:00,34.13,34.18,34.12,34.18,30222.0,26.4833,26.5221,26.4756,26.5221,30222.0
2017-03-07 10:20:00,34.18,34.23,34.18,34.23,7625.0,26.5221,26.5609,26.5221,26.5609,7625.0
2017-03-07 10:25:00,34.23,34.24,34.22,34.23,15619.0,26.5609,26.5687,26.5531,26.5609,15619.0
2017-03-07 10:30:00,34.23,34.24,34.19,34.2,18362.0,26.5609,26.5687,26.5299,26.5376,18362.0
2017-03-07 10:35:00,34.19,34.19,34.19,34.19,3300.0,26.5299,26.5299,26.5299,26.5299,3300.0
2017-03-07 10:40:00,34.19,34.22,34.18,34.21,8348.0,26.5299,26.5531,26.5221,26.5454,8348.0
2017-03-07 10:45:00,34.2,34.22,34.2,34.2,8500.0,26.5376,26.5531,26.5376,26.5376,8500.0
2017-03-07 10:50:00,34.19,34.2,34.19,34.19,7879.0,26.5299,26.5376,26.5299,26.5299,7879.0
2017-03-07 10:55:00,34.19,34.19,34.18,34.19,6921.0,26.5299,26.5299,26.5221,26.5299,6921.0
2017-03-07 11:00:00,34.19,34.2,34.17,34.2,10190.0,26.5299,26.5376,26.5143,26.5376,10190.0
2017-03-07 11:05:00,34.19,34.19,34.17,34.17,3500.0,26.5299,26.5299,26.5143,26.5143,3500.0
2017-03-07 11:10:00,34.17,34.17,34.15,34.15,19217.0,26.5143,26.5143,26.4988,26.4988,19217.0
2017-03-07 11:15:00,34.15,34.17,34.14,34.17,9262.0,26.4988,26.5143,26.4911,26.5143,9262.0
2017-03-07 11:20:00,34.17,34.17,34.14,34.15,20500.0,26.5143,26.5143,26.4911,26.4988,20500.0
2017-03-07 11:25:00,34.14,34.14,34.11,34.12,23721.0,26.4911,26.4911,26.4678,26.4756,23721.0
2017-03-07 11:30:00,34.12,34.12,34.09,34.1,32843.0,26.4756,26.4756,26.4523,26.46,32843.0
2017-03-07 11:35:00,34.11,34.13,34.1,34.13,9616.0,26.4678,26.4833,26.46,26.4833,9616.0
2017-03-07 11:40:00,34.13,34.14,34.13,34.13,4000.0,26.4833,26.4911,26.4833,26.4833,4000.0
2017-03-07 11:45:00,34.13,34.13,34.12,34.12,2542.0,26.4833,26.4833,26.4756,26.4756,2542.0
2017-03-07 11:50:00,34.12,34.12,34.12,34.12,1940.0,26.4756,26.4756,26.4756,26.4756,1940.0
2017-03-07 11:55:00,34.12,34.13,34.12,34.13,4800.0,26.4756,26.4833,26.4756,26.4833,4800.0
2017-03-07 12:00:00,34.14,34.15,34.1,34.12,31388.0,26.4911,26.4988,26.46,26.4756,31388.0
2017-03-07 12:05:00,34.12,34.16,34.12,34.16,3827.0,26.4756,26.5066,26.4756,26.5066,3827.0
2017-03-07 12:10:00,34.16,34.16,34.13,34.15,9773.0,26.5066,26.5066,26.4833,26.4988,9773.0
2017-03-07 12:15:00,34.14,34.15,34.13,34.13,3750.0,26.4911,26.4988,26.4833,26.4833,3750.0
2017-03-07 12:20:00,34.14,34.15,34.13,34.13,21408.0,26.4911,26.4988,26.4833,26.4833,21408.0
2017-03-07 12:25:00,34.13,34.15,34.13,34.15,10134.0,26.4833,26.4988,26.4833,26.4988,10134.0
2017-03-07 12:30:00,34.15,34.15,34.13,34.13,10305.0,26.4988,26.4988,26.4833,26.4833,10305.0
2017-03-07 12:35:00,34.13,34.14,34.13,34.14,3612.0,26.4833,26.4911,26.4833,26.4911,3612.0
2017-03-07 12:40:00,34.15,34.15,34.15,34.15,1000.0,26.4988,26.4988,26.4988,26.4988,1000.0
2017-03-07 12:45:00,34.16,34.17,34.15,34.15,8063.0,26.5066,26.5143,26.4988,26.4988,8063.0
2017-03-07 12:50:00,34.15,34.16,34.15,34.15,7646.0,26.4988,26.5066,26.4988,26.4988,7646.0
2017-03-07 12:55:00,34.16,34.17,34.16,34.17,3232.0,26.5066,26.5143,26.5066,26.5143,3232.0
2017-03-07 13:00:00,34.18,34.19,34.17,34.17,4026.0,26.5221,26.5299,26.5143,26.5143,4026.0
2017-03-07 13:05:00,34.17,34.19,34.17,34.18,14200.0,26.5143,26.5299,26.5143,26.5221,14200.0
2017-03-07 13:10:00,34.19,34.19,34.17,34.18,7170.0,26.5299,26.5299,26.5143,26.5221,7170.0
2017-03-07 13:15:00,34.19,34.2,34.19,34.19,2217.0,26.5299,26.5376,26.5299,26.5299,2217.0
2017-03-07 13:20:00,34.19,34.19,34.18,34.18,21850.0,26.5299,26.5299,26.5221,26.5221,21850.0
2017-03-07 13:25:00,34.18,34.18,34.17,34.17,1700.0,26.5221,26.5221,26.5143,26.5143,1700.0
2017-03-07 13:30:00,34.17,34.17,34.17,34.17,3606.0,26.5143,26.5143,26.5143,26.5143,3606.0
2017-03-07 13:35:00,34.17,34.17,34.13,34.13,4492.0,26.5143,26.5143,26.4833,26.4833,4492.0
2017-03-07 13:40:00,34.13,34.15,34.12,34.15,5795.0,26.4833,26.4988,26.4756,26.4988,5795.0
2017-03-07 13:45:00,34.15,34.15,34.15,34.15,751.0,26.4988,26.4988,26.4988,26.4988,751.0
2017-03-07 13:50:00,34.15,34.15,34.14,34.15,4500.0,26.4988,26.4988,26.4911,26.4988,4500.0
2017-03-07 13:55:00,34.15,34.16,34.15,34.15,1400.0,26.4988,26.5066,26.4988,26.4988,1400.0
2017-03-07 14:00:00,34.15,34.16,34.14,34.16,8776.0,26.4988,26.5066,26.4911,26.5066,8776.0
2017-03-07 14:05:00,34.16,34.17,34.15,34.15,7600.0,26.5066,26.5143,26.4988,26.4988,7600.0
2017-03-07 14:10:00,34.15,34.17,34.15,34.17,2900.0,26.4988,26.5143,26.4988,26.5143,2900.0
2017-03-07 14:15:00,34.17,34.17,34.15,34.15,2724.0,26.5143,26.5143,26.4988,26.4988,2724.0
2017-03-07 14:20:00,34.15,34.16,34.15,34.16,1200.0,26.4988,26.5066,26.4988,26.5066,1200.0
2017-03-07 14:25:00,34.16,34.17,34.15,34.16,6500.0,26.5066,26.5143,26.4988,26.5066,6500.0
2017-03-07 14:30:00,34.16,34.16,34.15,34.15,9967.0,26.5066,26.5066,26.4988,26.4988,9967.0
2017-03-07 14:35:00,34.14,34.16,34.14,34.16,7598.0,26.4911,26.5066,26.4911,26.5066,7598.0
2017-03-07 14:40:00,34.17,34.18,34.17,34.18,4800.0,26.5143,26.5221,26.5143,26.5221,4800.0
2017-03-07 14:45:00,34.17,34.17,34.15,34.16,5400.0,26.5143,26.5143,26.4988,26.5066,5400.0
2017-03-07 14:50:00,34.17,34.17,34.17,34.17,3400.0,26.5143,26.5143,26.5143,26.5143,3400.0
2017-03-07 14:55:00,34.18,34.19,34.18,34.19,4200.0,26.5221,26.5299,26.5221,26.5299,4200.0
2017-03-07 15:00:00,34.19,34.19,34.19,34.19,3500.0,26.5299,26.5299,26.5299,26.5299,3500.0
2017-03-07 15:05:00,34.19,34.19,34.17,34.17,11300.0,26.5299,26.5299,26.5143,26.5143,11300.0
2017-03-07 15:10:00,34.17,34.17,34.15,34.15,25603.0,26.5143,26.5143,26.4988,26.4988,25603.0
2017-03-07 15:15:00,34.15,34.18,34.15,34.17,19196.0,26.4988,26.5221,26.4988,26.5143,19196.0
2017-03-07 15:20:00,34.17,34.19,34.17,34.17,82937.0,26.5143,26.5299,26.5143,26.5143,82937.0
2017-03-07 15:25:00,34.17,34.18,34.15,34.15,7251.0,26.5143,26.5221,26.4988,26.4988,7251.0
2017-03-07 15:30:00,34.16,34.17,34.12,34.12,52573.0,26.5066,26.5143,26.4756,26.4756,52573.0
2017-03-07 15:35:00,34.12,34.17,34.12,34.15,63970.0,26.4756,26.5143,26.4756,26.4988,63970.0
2017-03-07 15:40:00,34.14,34.14,34.1,34.12,67466.0,26.4911,26.4911,26.46,26.4756,67466.0
2017-03-07 15:45:00,34.12,34.13,34.1,34.12,50699.0,26.4756,26.4833,26.46,26.4756,50699.0
2017-03-07 15:50:00,34.12,34.17,34.12,34.16,78546.0,26.4756,26.5143,26.4756,26.5066,78546.0
2017-03-07 15:55:00,34.17,34.2,34.16,34.19,155100.0,26.5143,26.5376,26.5066,26.5299,155100.0
2017-03-08 09:30:00,34.18,34.21,34.15,34.17,26429.0,26.5221,26.5454,26.4988,26.5143,26429.0
2017-03-08 09:35:00,34.17,34.21,34.15,34.2,26540.0,26.5143,26.5454,26.4988,26.5376,26540.0
2017-03-08 09:40:00,34.2,34.21,34.19,34.2,18378.0,26.5376,26.5454,26.5299,26.5376,18378.0
2017-03-08 09:45:00,34.19,34.21,34.19,34.21,15545.0,26.5299,26.5454,26.5299,26.5454,15545.0
2017-03-08 09:50:00,34.21,34.22,34.18,34.21,26860.0,26.5454,26.5531,26.5221,26.5454,26860.0
2017-03-08 09:55:00,34.21,34.23,34.19,34.19,16155.0,26.5454,26.5609,26.5299,26.5299,16155.0
2017-03-08 10:00:00,34.19,34.19,34.14,34.14,17422.0,26.5299,26.5299,26.4911,26.4911,17422.0
2017-03-08 10:05:00,34.14,34.14,34.09,34.1,25480.0,26.4911,26.4911,26.4523,26.46,25480.0
2017-03-08 10:10:00,34.1,34.1,34.06,34.07,8682.0,26.46,26.46,26.429,26.4368,8682.0
2017-03-08 10:15:00,34.08,34.12,34.08,34.09,13142.0,26.4445,26.4756,26.4445,26.4523,13142.0
2017-03-08 10:20:00,34.1,34.1,34.08,34.1,11319.0,26.46,26.46,26.4445,26.46,11319.0
2017-03-08 10:25:00,34.1,34.1,34.08,34.09,23339.0,26.46,26.46,26.4445,26.4523,23339.0
2017-03-08 10:30:00,34.09,34.1,34.08,34.08,10611.0,26.4523,26.46,26.4445,26.4445,10611.0
2017-03-08 10:35:00,34.08,34.08,34.04,34.04,6200.0,26.4445,26.4445,26.4135,26.4135,6200.0
2017-03-08 10:40:00,34.04,34.08,34.03,34.07,19553.0,26.4135,26.4445,26.4057,26.4368,19553.0
2017-03-08 10:45:00,34.07,34.09,34.06,34.06,15105.0,26.4368,26.4523,26.429,26.429,15105.0
2017-03-08 10:50:00,34.06,34.06,34.04,34.04,19893.0,26.429,26.429,26.4135,26.4135,19893.0
2017-03-08 10:55:00,34.04,34.08,34.03,34.07,27487.0,26.4135,26.4445,26.4057,26.4368,27487.0
2017-03-08 11:00:00,34.07,34.1,34.06,34.1,21675.0,26.4368,26.46,26.429,26.46,21675.0
2017-03-08 11:05:00,34.1,34.1,34.07,34.08,8000.0,26.46,26.46,26.4368,26.4445,8000.0
2017-03-08 11:10:00,34.08,34.08,34.07,34.08,10620.0,26.4445,26.4445,26.4368,26.4445,10620.0
2017-03-08 11:15:00,34.08,34.08,34.06,34.06,4100.0,26.4445,26.4445,26.429,26.429,4100.0
2017-03-08 11:20:00,34.05,34.05,34.02,34.02,7123.0,26.4212,26.4212,26.398,26.398,7123.0
2017-03-08 11:25:00,34.01,34.01,34.01,34.01,14589.0,26.3902,26.3902,26.3902,26.3902,14589.0
2017-03-08 11:30:00,34.01,34.01,33.98,33.99,11800.0,26.3902,26.3902,26.3669,26.3747,11800.0
2017-03-08 11:35:00,33.98,34.03,33.97,34.03,19980.0,26.3669,26.4057,26.3592,26.4057,19980.0
2017-03-08 11:40:00,34.04,34.04,34.01,34.01,5426.0,26.4135,26.4135,26.3902,26.3902,5426.0
2017-03-08 11:45:00,34.01,34.01,33.99,34.0,11403.0,26.3902,26.3902,26.3747,26.3824,11403.0
2017-03-08 11:50:00,34.0,34.0,34.0,34.0,800.0,26.3824,26.3824,26.3824,26.3824,800.0
2017-03-08 11:55:00,34.0,34.01,34.0,34.01,11002.0,26.3824,26.3902,26.3824,26.3902,11002.0
2017-03-08 12:00:00,34.01,34.01,33.99,34.0,9471.0,26.3902,26.3902,26.3747,26.3824,9471.0
2017-03-08 12:05:00,34.0,34.0,33.99,33.99,7264.0,26.3824,26.3824,26.3747,26.3747,7264.0
2017-03-08 12:10:00,34.0,34.0,33.99,33.99,8230.0,26.3824,26.3824,26.3747,26.3747,8230.0
2017-03-08 12:15:00,33.99,34.01,33.99,34.01,4093.0,26.3747,26.3902,26.3747,26.3902,4093.0
2017-03-08 12:20:00,34.0,34.03,34.0,34.03,7920.0,26.3824,26.4057,26.3824,26.4057,7920.0
2017-03-08 12:25:00,34.03,34.03,34.03,34.03,730.0,26.4057,26.4057,26.4057,26.4057,730.0
2017-03-08 12:30:00,34.03,34.08,34.03,34.08,11269.0,26.4057,26.4445,26.4057,26.4445,11269.0
2017-03-08 12:35:00,34.08,34.08,34.06,34.08,19684.0,26.4445,26.4445,26.429,26.4445,19684.0
2017-03-08 12:40:00,34.08,34.09,34.08,34.08,6122.0,26.4445,26.4523,26.4445,26.4445,6122.0
2017-03-08 12:45:00,34.08,34.09,34.08,34.08,8378.0,26.4445,26.4523,26.4445,26.4445,8378.0
2017-03-08 12:50:00,34.08,34.08,34.08,34.08,1000.0,26.4445,26.4445,26.4445,26.4445,1000.0
2017-03-08 12:55:00,34.08,34.08,34.08,34.08,1600.0,26.4445,26.4445,26.4445,26.4445,1600.0
2017-03-08 13:00:00,34.08,34.09,34.08,34.09,4300.0,26.4445,26.4523,26.4445,26.4523,4300.0
2017-03-08 13:05:00,34.09,34.09,34.09,34.09,9105.0,26.4523,26.4523,26.4523,26.4523,9105.0
2017-03-08 13:10:00,34.1,34.12,34.1,34.12,11111.0,26.46,26.4756,26.46,26.4756,11111.0
2017-03-08 13:15:00,34.13,34.15,34.13,34.13,5400.0,26.4833,26.4988,26.4833,26.4833,5400.0
2017-03-08 13:20:00,34.13,34.13,34.13,34.13,1100.0,26.4833,26.4833,26.4833,26.4833,1100.0
2017-03-08 13:25:00,34.13,34.13,34.13,34.13,100.0,26.4833,26.4833,26.4833,26.4833,100.0
2017-03-08 13:30:00,34.13,34.15,34.13,34.15,12274.0,26.4833,26.4988,26.4833,26.4988,12274.0
2017-03-08 13:35:00,34.15,34.15,34.13,34.13,8138.0,26.4988,26.4988,26.4833,26.4833,8138.0
2017-03-08 13:40:00,34.13,34.15,34.13,34.15,19800.0,26.4833,26.4988,26.4833,26.4988,19800.0
2017-03-08 13:45:00,34.15,34.15,34.13,34.13,10812.0,26.4988,26.4988,26.4833,26.4833,10812.0
2017-03-08 13:50:00,34.13,34.13,34.1,34.1,2479.0,26.4833,26.4833,26.46,26.46,2479.0
2017-03-08 13:55:00,34.1,34.12,34.08,34.09,13271.0,26.46,26.4756,26.4445,26.4523,13271.0
2017-03-08 14:00:00,34.1,34.1,34.1,34.1,1000.0,26.46,26.46,26.46,26.46,1000.0
2017-03-08 14:05:00,34.1,34.1,34.06,34.06,12521.0,26.46,26.46,26.429,26.429,12521.0
2017-03-08 14:10:00,34.06,34.07,34.04,34.04,15886.0,26.429,26.4368,26.4135,26.4135,15886.0
2017-03-08 14:15:00,34.05,34.06,34.04,34.04,12744.0,26.4212,26.429,26.4135,26.4135,12744.0
2017-03-08 14:20:00,34.04,34.04,34.01,34.03,5687.0,26.4135,26.4135,26.3902,26.4057,5687.0
2017-03-08 14:25:00,34.02,34.03,34.01,34.03,17173.0,26.398,26.4057,26.3902,26.4057,17173.0
2017-03-08 14:30:00,34.03,34.05,34.02,34.03,8241.0,26.4057,26.4212,26.398,26.4057,8241.0
2017-03-08 14:35:00,34.03,34.04,34.03,34.03,1100.0,26.4057,26.4135,26.4057,26.4057,1100.0
2017-03-08 14:40:00,34.04,34.05,34.04,34.04,4330.0,26.4135,26.4212,26.4135,26.4135,4330.0
2017-03-08 14:45:00,34.05,34.08,34.05,34.08,10726.0,26.4212,26.4445,26.4212,26.4445,10726.0
2017-03-08 14:50:00,34.08,34.08,34.08,34.08,1742.0,26.4445,26.4445,26.4445,26.4445,1742.0
2017-03-08 14:55:00,34.08,34.1,34.07,34.08,14562.0,26.4445,26.46,26.4368,26.4445,14562.0
2017-03-08 15:00:00,34.08,34.08,34.06,34.06,10652.0,26.4445,26.4445,26.429,26.429,10652.0
2017-03-08 15:05:00,34.06,34.06,34.06,34.06,1300.0,26.429,26.429,26.429,26.429,1300.0
2017-03-08 15:10:00,34.06,34.06,34.04,34.04,36302.0,26.429,26.429,26.4135,26.4135,36302.0
2017-03-08 15:15:00,34.04,34.04,34.03,34.03,16782.0,26.4135,26.4135,26.4057,26.4057,16782.0
2017-03-08 15:20:00,34.03,34.06,34.03,34.04,13336.0,26.4057,26.429,26.4057,26.4135,13336.0
2017-03-08 15:25:00,34.04,34.04,34.03,34.03,26642.0,26.4135,26.4135,26.4057,26.4057,26642.0
2017-03-08 15:30:00,34.02,34.02,33.95,33.95,48399.0,26.398,26.398,26.3436,26.3436,48399.0
2017-03-08 15:35:00,33.95,33.97,33.94,33.97,37825.0,26.3436,26.3592,26.3359,26.3592,37825.0
2017-03-08 15:40:00,33.97,33.97,33.94,33.96,37635.0,26.3592,26.3592,26.3359,26.3514,37635.0
2017-03-08 15:45:00,33.96,33.99,33.96,33.99,28821.0,26.3514,26.3747,26.3514,26.3747,28821.0
2017-03-08 15:50:00,33.99,34.02,33.99,33.99,108658.0,26.3747,26.398,26.3747,26.3747,108658.0
2017-03-08 15:55:00,33.99,34.02,33.99,34.01,98753.0,26.3747,26.398,26.3747,26.3902,98753.0
2017-03-09 09:30:00,34.06,34.07,33.97,33.99,18612.0,26.429,26.4368,26.3592,26.3747,18612.0
2017-03-09 09:35:00,33.99,34.0,33.97,33.98,21750.0,26.3747,26.3824,26.3592,26.3669,21750.0
2017-03-09 09:40:00,33.98,33.98,33.95,33.95,13555.0,26.3669,26.3669,26.3436,26.3436,13555.0
2017-03-09 09:45:00,33.95,34.01,33.95,34.01,9426.0,26.3436,26.3902,26.3436,26.3902,9426.0
2017-03-09 09:50:00,34.02,34.04,34.02,34.03,11797.0,26.398,26.4135,26.398,26.4057,11797.0
2017-03-09 09:55:00,34.02,34.03,34.0,34.0,19032.0,26.398,26.4057,26.3824,26.3824,19032.0
2017-03-09 10:00:00,34.0,34.04,34.0,34.04,29862.0,26.3824,26.4135,26.3824,26.4135,29862.0
2017-03-09 10:05:00,34.04,34.09,34.04,34.07,67331.0,26.4135,26.4523,26.4135,26.4368,67331.0
2017-03-09 10:10:00,34.07,34.08,34.03,34.04,18000.0,26.4368,26.4445,26.4057,26.4135,18000.0
2017-03-09 10:15:00,34.04,34.06,34.04,34.04,11169.0,26.4135,26.429,26.4135,26.4135,11169.0
2017-03-09 10:20:00,34.04,34.04,34.02,34.03,7307.0,26.4135,26.4135,26.398,26.4057,7307.0
2017-03-09 10:25:00,34.03,34.06,34.03,34.05,18022.0,26.4057,26.429,26.4057,26.4212,18022.0
2017-03-09 10:30:00,34.05,34.05,34.0,34.03,18163.0,26.4212,26.4212,26.3824,26.4057,18163.0
2017-03-09 10:35:00,34.03,34.04,34.01,34.01,7579.0,26.4057,26.4135,26.3902,26.3902,7579.0
2017-03-09 10:40:00,34.01,34.03,34.01,34.03,3600.0,26.3902,26.4057,26.3902,26.4057,3600.0
2017-03-09 10:45:00,34.03,34.03,34.01,34.01,7640.0,26.4057,26.4057,26.3902,26.3902,7640.0
2017-03-09 10:50:00,34.02,34.03,34.01,34.03,6700.0,26.398,26.4057,26.3902,26.4057,6700.0
2017-03-09 10:55:00,34.04,34.06,34.04,34.06,8991.0,26.4135,26.429,26.4135,26.429,8991.0
2017-03-09 11:00:00,34.06,34.06,34.04,34.06,9152.0,26.429,26.429,26.4135,26.429,9152.0
2017-03-09 11:05:00,34.08,34.09,34.06,34.06,22903.0,26.4445,26.4523,26.429,26.429,22903.0
2017-03-09 11:10:00,34.06,34.08,34.06,34.06,11972.0,26.429,26.4445,26.429,26.429,11972.0
2017-03-09 11:15:00,34.06,34.06,34.05,34.06,4499.0,26.429,26.429,26.4212,26.429,4499.0
2017-03-09 11:20:00,34.06,34.06,34.04,34.05,8259.0,26.429,26.429,26.4135,26.4212,8259.0
2017-03-09 11:25:00,34.05,34.06,34.05,34.06,6435.0,26.4212,26.429,26.4212,26.429,6435.0
2017-03-09 11:30:00,34.05,34.06,34.05,34.06,2000.0,26.4212,26.429,26.4212,26.429,2000.0
2017-03-09 11:35:00,34.06,34.06,34.06,34.06,3652.0,26.429,26.429,26.429,26.429,3652.0
2017-03-09 11:40:00,34.06,34.06,34.03,34.04,12536.0,26.429,26.429,26.4057,26.4135,12536.0
2017-03-09 11:45:00,34.04,34.05,34.03,34.03,12856.0,26.4135,26.4212,26.4057,26.4057,12856.0
2017-03-09 11:50:00,34.03,34.04,34.03,34.04,31738.0,26.4057,26.4135,26.4057,26.4135,31738.0
2017-03-09 11:55:00,34.04,34.04,34.02,34.03,4813.0,26.4135,26.4135,26.398,26.4057,4813.0
2017-03-09 12:00:00,34.03,34.06,34.03,34.06,3517.0,26.4057,26.429,26.4057,26.429,3517.0
2017-03-09 12:05:00,34.06,34.06,34.03,34.03,8900.0,26.429,26.429,26.4057,26.4057,8900.0
2017-03-09 12:10:00,34.03,34.03,34.03,34.03,2677.0,26.4057,26.4057,26.4057,26.4057,2677.0
2017-03-09 12:15:00,34.03,34.03,34.02,34.02,2700.0,26.4057,26.4057,26.398,26.398,2700.0
2017-03-09 12:20:00,34.02,34.02,34.0,34.01,16001.0,26.398,26.398,26.3824,26.3902,16001.0
2017-03-09 12:25:00,34.01,34.03,34.01,34.03,400.0,26.3902,26.4057,26.3902,26.4057,400.0
2017-03-09 12:30:00,34.02,34.02,33.99,33.99,9631.0,26.398,26.398,26.3747,26.3747,9631.0
2017-03-09 12:35:00,33.99,33.99,33.99,33.99,2848.0,26.3747,26.3747,26.3747,26.3747,2848.0
2017-03-09 12:40:00,33.99,34.01,33.99,34.01,6239.0,26.3747,26.3902,26.3747,26.3902,6239.0
2017-03-09 12:45:00,34.02,34.03,34.02,34.03,5360.0,26.398,26.4057,26.398,26.4057,5360.0
2017-03-09 12:50:00,34.03,34.04,34.03,34.04,5906.0,26.4057,26.4135,26.4057,26.4135,5906.0
2017-03-09 12:55:00,34.04,34.04,34.03,34.04,4900.0,26.4135,26.4135,26.4057,26.4135,4900.0
2017-03-09 13:00:00,34.04,34.06,34.04,34.06,1267.0,26.4135,26.429,26.4135,26.429,1267.0
2017-03-09 13:05:00,34.06,34.06,34.03,34.04,19914.0,26.429,26.429,26.4057,26.4135,19914.0
2017-03-09 13:10:00,34.05,34.06,34.03,34.04,62980.0,26.4212,26.429,26.4057,26.4135,62980.0
2017-03-09 13:15:00,34.04,34.06,34.04,34.06,2910.0,26.4135,26.429,26.4135,26.429,2910.0
2017-03-09 13:20:00,34.06,34.06,34.06,34.06,100.0,26.429,26.429,26.429,26.429,100.0
2017-03-09 13:25:00,34.06,34.06,34.04,34.04,4882.0,26.429,26.429,26.4135,26.4135,4882.0
2017-03-09 13:30:00,34.03,34.03,34.01,34.01,8509.0,26.4057,26.4057,26.3902,26.3902,8509.0
2017-03-09 13:35:00,34.01,34.01,33.99,33.99,8028.0,26.3902,26.3902,26.3747,26.3747,8028.0
2017-03-09 13:40:00,34.0,34.0,33.99,33.99,16820.0,26.3824,26.3824,26.3747,26.3747,16820.0
2017-03-09 13:45:00,33.99,33.99,33.97,33.98,4700.0,26.3747,26.3747,26.3592,26.3669,4700.0
2017-03-09 13:50:00,33.97,33.98,33.97,33.98,10778.0,26.3592,26.3669,26.3592,26.3669,10778.0
2017-03-09 13:55:00,33.99,33.99,33.96,33.96,6478.0,26.3747,26.3747,26.3514,26.3514,6478.0
2017-03-09 14:00:00,33.97,33.97,33.93,33.93,7174.0,26.3592,26.3592,26.3281,26.3281,7174.0
2017-03-09 14:05:00,33.92,33.95,33.92,33.95,7813.0,26.3204,26.3436,26.3204,26.3436,7813.0
2017-03-09 14:10:00,33.95,33.96,33.92,33.92,19761.0,26.3436,26.3514,26.3204,26.3204,19761.0
2017-03-09 14:15:00,33.91,33.91,33.87,33.89,21870.0,26.3126,26.3126,26.2816,26.2971,21870.0
2017-03-09 14:20:00,33.89,33.91,33.88,33.91,14505.0,26.2971,26.3126,26.2893,26.3126,14505.0
2017-03-09 14:25:00,33.92,33.94,33.91,33.92,46591.0,26.3204,26.3359,26.3126,26.3204,46591.0
2017-03-09 14:30:00,33.92,33.93,33.92,33.92,19971.0,26.3204,26.3281,26.3204,26.3204,19971.0
2017-03-09 14:35:00,33.92,33.94,33.9,33.9,11356.0,26.3204,26.3359,26.3048,26.3048,11356.0
2017-03-09 14:40:00,33.9,33.9,33.88,33.89,27004.0,26.3048,26.3048,26.2893,26.2971,27004.0
2017-03-09 14:45:00,33.9,33.9,33.89,33.9,9349.0,26.3048,26.3048,26.2971,26.3048,9349.0
2017-03-09 14:50:00,33.9,33.9,33.9,33.9,17732.0,26.3048,26.3048,26.3048,26.3048,17732.0
2017-03-09 14:55:00,33.9,33.94,33.9,33.94,47086.0,26.3048,26.3359,26.3048,26.3359,47086.0
2017-03-09 15:00:00,33.94,33.99,33.94,33.98,12130.0,26.3359,26.3747,26.3359,26.3669,12130.0
2017-03-09 15:05:00,33.98,33.99,33.98,33.99,5604.0,26.3669,26.3747,26.3669,26.3747,5604.0
2017-03-09 15:10:00,33.99,34.0,33.99,34.0,4841.0,26.3747,26.3824,26.3747,26.3824,4841.0
2017-03-09 15:15:00,34.01,34.03,34.01,34.03,4500.0,26.3902,26.4057,26.3902,26.4057,4500.0
2017-03-09 15:20:00,34.03,34.03,34.01,34.01,12311.0,26.4057,26.4057,26.3902,26.3902,12311.0
2017-03-09 15:25:00,34.01,34.03,34.01,34.03,4087.0,26.3902,26.4057,26.3902,26.4057,4087.0
2017-03-09 15:30:00,34.04,34.08,34.04,34.08,16443.0,26.4135,26.4445,26.4135,26.4445,16443.0
2017-03-09 15:35:00,34.08,34.08,34.03,34.03,10463.0,26.4445,26.4445,26.4057,26.4057,10463.0
2017-03-09 15:40:00,34.03,34.04,34.03,34.04,11922.0,26.4057,26.4135,26.4057,26.4135,11922.0
2017-03-09 15:45:00,34.04,34.04,34.03,34.04,24531.0,26.4135,26.4135,26.4057,26.4135,24531.0
2017-03-09 15:50:00,34.04,34.05,34.03,34.04,22485.0,26.4135,26.4212,26.4057,26.4135,22485.0
2017-03-09 15:55:00,34.04,34.07,34.03,34.06,97859.0,26.4135,26.4368,26.4057,26.429,97859.0
2017-03-10 09:30:00,34.23,34.28,34.16,34.27,44300.0,26.5609,26.5997,26.5066,26.5919,44300.0
2017-03-10 09:35:00,34.28,34.29,34.21,34.21,34353.0,26.5997,26.6075,26.5454,26.5454,34353.0
2017-03-10 09:40:00,34.22,34.23,34.17,34.17,23022.0,26.5531,26.5609,26.5143,26.5143,23022.0
2017-03-10 09:45:00,34.17,34.22,34.17,34.22,10689.0,26.5143,26.5531,26.5143,26.5531,10689.0
2017-03-10 09:50:00,34.21,34.25,34.2,34.2,10308.0,26.5454,26.5764,26.5376,26.5376,10308.0
2017-03-10 09:55:00,34.2,34.23,34.19,34.22,6519.0,26.5376,26.5609,26.5299,26.5531,6519.0
2017-03-10 10:00:00,34.22,34.22,34.2,34.21,10100.0,26.5531,26.5531,26.5376,26.5454,10100.0
2017-03-10 10:05:00,34.2,34.21,34.19,34.21,9366.0,26.5376,26.5454,26.5299,26.5454,9366.0
2017-03-10 10:10:00,34.21,34.22,34.2,34.21,18847.0,26.5454,26.5531,26.5376,26.5454,18847.0
2017-03-10 10:15:00,34.22,34.22,34.19,34.21,13367.0,26.5531,26.5531,26.5299,26.5454,13367.0
2017-03-10 10:20:00,34.21,34.21,34.19,34.19,7531.0,26.5454,26.5454,26.5299,26.5299,7531.0
2017-03-10 10:25:00,34.2,34.2,34.17,34.17,14833.0,26.5376,26.5376,26.5143,26.5143,14833.0
2017-03-10 10:30:00,34.17,34.18,34.16,34.18,10346.0,26.5143,26.5221,26.5066,26.5221,10346.0
2017-03-10 10:35:00,34.19,34.19,34.14,34.14,10903.0,26.5299,26.5299,26.4911,26.4911,10903.0
2017-03-10 10:40:00,34.14,34.14,34.09,34.13,24807.0,26.4911,26.4911,26.4523,26.4833,24807.0
2017-03-10 10:45:00,34.13,34.15,34.11,34.11,5934.0,26.4833,26.4988,26.4678,26.4678,5934.0
2017-03-10 10:50:00,34.12,34.15,34.12,34.15,3414.0,26.4756,26.4988,26.4756,26.4988,3414.0
2017-03-10 10:55:00,34.14,34.18,34.14,34.15,10830.0,26.4911,26.5221,26.4911,26.4988,10830.0
2017-03-10 11:00:00,34.14,34.16,34.11,34.11,18799.0,26.4911,26.5066,26.4678,26.4678,18799.0
2017-03-10 11:05:00,34.1,34.13,34.1,34.13,2704.0,26.46,26.4833,26.46,26.4833,2704.0
2017-03-10 11:10:00,34.13,34.13,34.1,34.11,4500.0,26.4833,26.4833,26.46,26.4678,4500.0
2017-03-10 11:15:00,34.11,34.14,34.11,34.14,14420.0,26.4678,26.4911,26.4678,26.4911,14420.0
2017-03-10 11:20:00,34.14,34.14,34.12,34.13,29806.0,26.4911,26.4911,26.4756,26.4833,29806.0
2017-03-10 11:25:00,34.15,34.17,34.15,34.17,4300.0,26.4988,26.5143,26.4988,26.5143,4300.0
2017-03-10 11:30:00,34.17,34.17,34.15,34.17,8327.0,26.5143,26.5143,26.4988,26.5143,8327.0
2017-03-10 11:35:00,34.16,34.17,34.16,34.17,3576.0,26.5066,26.5143,26.5066,26.5143,3576.0
2017-03-10 11:40:00,34.17,34.17,34.17,34.17,5234.0,26.5143,26.5143,26.5143,26.5143,5234.0
2017-03-10 11:45:00,34.16,34.17,34.15,34.15,7700.0,26.5066,26.5143,26.4988,26.4988,7700.0
2017-03-10 11:50:00,34.15,34.17,34.15,34.17,4786.0,26.4988,26.5143,26.4988,26.5143,4786.0
2017-03-10 11:55:00,34.17,34.18,34.15,34.15,6400.0,26.5143,26.5221,26.4988,26.4988,6400.0
2017-03-10 12:00:00,34.15,34.15,34.13,34.14,4925.0,26.4988,26.4988,26.4833,26.4911,4925.0
2017-03-10 12:05:00,34.15,34.15,34.13,34.15,4562.0,26.4988,26.4988,26.4833,26.4988,4562.0
2017-03-10 12:10:00,34.15,34.15,34.14,34.15,4200.0,26.4988,26.4988,26.4911,26.4988,4200.0
2017-03-10 12:15:00,34.15,34.17,34.15,34.17,14527.0,26.4988,26.5143,26.4988,26.5143,14527.0
2017-03-10 12:20:00,34.17,34.18,34.17,34.18,2800.0,26.5143,26.5221,26.5143,26.5221,2800.0
2017-03-10 12:25:00,34.19,34.2,34.19,34.2,5061.0,26.5299,26.5376,26.5299,26.5376,5061.0
2017-03-10 12:30:00,34.2,34.2,34.18,34.19,19854.0,26.5376,26.5376,26.5221,26.5299,19854.0
2017-03-10 12:35:00,34.18,34.18,34.17,34.18,1500.0,26.5221,26.5221,26.5143,26.5221,1500.0
2017-03-10 12:40:00,34.17,34.21,34.17,34.2,21763.0,26.5143,26.5454,26.5143,26.5376,21763.0
2017-03-10 12:45:00,34.21,34.21,34.19,34.19,2300.0,26.5454,26.5454,26.5299,26.5299,2300.0
2017-03-10 12:50:00,34.19,34.19,34.13,34.13,9867.0,26.5299,26.5299,26.4833,26.4833,9867.0
2017-03-10 12:55:00,34.13,34.17,34.13,34.17,7658.0,26.4833,26.5143,26.4833,26.5143,7658.0
2017-03-10 13:00:00,34.17,34.17,34.15,34.15,35294.0,26.5143,26.5143,26.4988,26.4988,35294.0
2017-03-10 13:05:00,34.15,34.15,34.12,34.13,6250.0,26.4988,26.4988,26.4756,26.4833,6250.0
2017-03-10 13:10:00,34.14,34.15,34.13,34.15,10406.0,26.4911,26.4988,26.4833,26.4988,10406.0
2017-03-10 13:15:00,34.15,34.17,34.15,34.17,6200.0,26.4988,26.5143,26.4988,26.5143,6200.0
2017-03-10 13:20:00,34.17,34.19,34.17,34.19,7564.0,26.5143,26.5299,26.5143,26.5299,7564.0
2017-03-10 13:25:00,34.19,34.19,34.18,34.18,11380.0,26.5299,26.5299,26.5221,26.5221,11380.0
2017-03-10 13:30:00,34.18,34.19,34.17,34.17,2900.0,26.5221,26.5299,26.5143,26.5143,2900.0
2017-03-10 13:35:00,34.17,34.19,34.17,34.19,653.0,26.5143,26.5299,26.5143,26.5299,653.0
2017-03-10 13:40:00,34.19,34.21,34.19,34.19,8143.0,26.5299,26.5454,26.5299,26.5299,8143.0
2017-03-10 13:45:00,34.2,34.22,34.19,34.21,11175.0,26.5376,26.5531,26.5299,26.5454,11175.0
2017-03-10 13:50:00,34.21,34.21,34.19,34.19,5099.0,26.5454,26.5454,26.5299,26.5299,5099.0
2017-03-10 13:55:00,34.19,34.21,34.19,34.21,1200.0,26.5299,26.5454,26.5299,26.5454,1200.0
2017-03-10 14:00:00,34.21,34.21,34.19,34.2,4500.0,26.5454,26.5454,26.5299,26.5376,4500.0
2017-03-10 14:05:00,34.2,34.2,34.19,34.2,3027.0,26.5376,26.5376,26.5299,26.5376,3027.0
2017-03-10 14:10:00,34.21,34.22,34.19,34.22,36417.0,26.5454,26.5531,26.5299,26.5531,36417.0
2017-03-10 14:15:00,34.23,34.25,34.23,34.24,13130.0,26.5609,26.5764,26.5609,26.5687,13130.0
2017-03-10 14:20:00,34.24,34.24,34.22,34.23,24392.0,26.5687,26.5687,26.5531,26.5609,24392.0
2017-03-10 14:25:00,34.22,34.23,34.22,34.22,9380.0,26.5531,26.5609,26.5531,26.5531,9380.0
2017-03-10 14:30:00,34.22,34.23,34.21,34.22,26158.0,26.5531,26.5609,26.5454,26.5531,26158.0
2017-03-10 14:35:00,34.22,34.24,34.22,34.24,6767.0,26.5531,26.5687,26.5531,26.5687,6767.0
2017-03-10 14:40:00,34.23,34.23,34.22,34.22,7992.0,26.5609,26.5609,26.5531,26.5531,7992.0
2017-03-10 14:45:00,34.22,34.22,34.21,34.22,5300.0,26.5531,26.5531,26.5454,26.5531,5300.0
2017-03-10 14:50:00,34.22,34.23,34.22,34.22,13441.0,26.5531,26.5609,26.5531,26.5531,13441.0
2017-03-10 14:55:00,34.22,34.22,34.22,34.22,6063.0,26.5531,26.5531,26.5531,26.5531,6063.0
2017-03-10 15:00:00,34.22,34.24,34.22,34.22,4774.0,26.5531,26.5687,26.5531,26.5531,4774.0
2017-03-10 15:05:00,34.23,34.24,34.22,34.23,4828.0,26.5609,26.5687,26.5531,26.5609,4828.0
2017-03-10 15:10:00,34.22,34.24,34.22,34.24,9138.0,26.5531,26.5687,26.5531,26.5687,9138.0
2017-03-10 15:15:00,34.24,34.24,34.24,34.24,900.0,26.5687,26.5687,26.5687,26.5687,900.0
2017-03-10 15:20:00,34.24,34.24,34.22,34.23,4437.0,26.5687,26.5687,26.5531,26.5609,4437.0
2017-03-10 15:25:00,34.23,34.24,34.22,34.24,10189.0,26.5609,26.5687,26.5531,26.5687,10189.0
2017-03-10 15:30:00,34.24,34.27,34.24,34.26,84132.0,26.5687,26.5919,26.5687,26.5842,84132.0
2017-03-10 15:35:00,34.26,34.26,34.24,34.24,6700.0,26.5842,26.5842,26.5687,26.5687,6700.0
2017-03-10 15:40:00,34.23,34.23,34.21,34.23,14440.0,26.5609,26.5609,26.5454,26.5609,14440.0
2017-03-10 15:45:00,34.23,34.24,34.22,34.24,11330.0,26.5609,26.5687,26.5531,26.5687,11330.0
2017-03-10 15:50:00,34.24,34.26,34.24,34.25,20556.0,26.5687,26.5842,26.5687,26.5764,20556.0
2017-03-10 15:55:00,34.25,34.28,34.24,34.27,111738.0,26.5764,26.5997,26.5687,26.5919,111738.0
2017-03-13 09:30:00,34.24,34.33,34.23,34.3,10238.0,26.5687,26.6385,26.5609,26.6152,10238.0
2017-03-13 09:35:00,34.31,34.33,34.24,34.24,13726.0,26.623,26.6385,26.5687,26.5687,13726.0
2017-03-13 09:40:00,34.24,34.27,34.23,34.27,9700.0,26.5687,26.5919,26.5609,26.5919,9700.0
2017-03-13 09:45:00,34.27,34.28,34.25,34.27,7800.0,26.5919,26.5997,26.5764,26.5919,7800.0
2017-03-13 09:50:00,34.28,34.28,34.26,34.27,5979.0,26.5997,26.5997,26.5842,26.5919,5979.0
2017-03-13 09:55:00,34.26,34.27,34.25,34.25,8200.0,26.5842,26.5919,26.5764,26.5764,8200.0
2017-03-13 10:00:00,34.25,34.26,34.22,34.22,8890.0,26.5764,26.5842,26.5531,26.5531,8890.0
2017-03-13 10:05:00,34.22,34.22,34.19,34.19,8190.0,26.5531,26.5531,26.5299,26.5299,8190.0
2017-03-13 10:10:00,34.19,34.22,34.19,34.19,8702.0,26.5299,26.5531,26.5299,26.5299,8702.0
2017-03-13 10:15:00,34.2,34.21,34.19,34.19,9600.0,26.5376,26.5454,26.5299,26.5299,9600.0
2017-03-13 10:20:00,34.19,34.19,34.15,34.16,50879.0,26.5299,26.5299,26.4988,26.5066,50879.0
2017-03-13 10:25:00,34.16,34.17,34.15,34.16,21491.0,26.5066,26.5143,26.4988,26.5066,21491.0
2017-03-13 10:30:00,34.16,34.17,34.15,34.16,27247.0,26.5066,26.5143,26.4988,26.5066,27247.0
2017-03-13 10:35:00,34.15,34.15,34.08,34.1,83020.0,26.4988,26.4988,26.4445,26.46,83020.0
2017-03-13 10:40:00,34.09,34.13,34.08,34.13,35953.0,26.4523,26.4833,26.4445,26.4833,35953.0
2017-03-13 10:45:00,34.13,34.13,34.08,34.1,17291.0,26.4833,26.4833,26.4445,26.46,17291.0
2017-03-13 10:50:00,34.1,34.12,34.1,34.12,12478.0,26.46,26.4756,26.46,26.4756,12478.0
2017-03-13 10:55:00,34.12,34.15,34.12,34.15,6044.0,26.4756,26.4988,26.4756,26.4988,6044.0
2017-03-13 11:00:00,34.14,34.14,34.13,34.13,4371.0,26.4911,26.4911,26.4833,26.4833,4371.0
2017-03-13 11:05:00,34.13,34.15,34.13,34.15,10785.0,26.4833,26.4988,26.4833,26.4988,10785.0
2017-03-13 11:10:00,34.15,34.17,34.15,34.17,9001.0,26.4988,26.5143,26.4988,26.5143,9001.0
2017-03-13 11:15:00,34.17,34.17,34.15,34.15,5160.0,26.5143,26.5143,26.4988,26.4988,5160.0
2017-03-13 11:20:00,34.15,34.15,34.15,34.15,1896.0,26.4988,26.4988,26.4988,26.4988,1896.0
2017-03-13 11:25:00,34.15,34.15,34.13,34.13,4087.0,26.4988,26.4988,26.4833,26.4833,4087.0
2017-03-13 11:30:00,34.12,34.12,34.1,34.12,5951.0,26.4756,26.4756,26.46,26.4756,5951.0
2017-03-13 11:35:00,34.12,34.13,34.12,34.12,5700.0,26.4756,26.4833,26.4756,26.4756,5700.0
2017-03-13 11:40:00,34.12,34.12,34.12,34.12,500.0,26.4756,26.4756,26.4756,26.4756,500.0
2017-03-13 11:45:00,34.12,34.12,34.08,34.08,6545.0,26.4756,26.4756,26.4445,26.4445,6545.0
2017-03-13 11:50:00,34.08,34.1,34.08,34.1,8948.0,26.4445,26.46,26.4445,26.46,8948.0
2017-03-13 11:55:00,34.1,34.1,34.08,34.08,2500.0,26.46,26.46,26.4445,26.4445,2500.0
2017-03-13 12:00:00,34.08,34.1,34.08,34.09,18141.0,26.4445,26.46,26.4445,26.4523,18141.0
2017-03-13 12:05:00,34.09,34.09,34.08,34.08,4718.0,26.4523,26.4523,26.4445,26.4445,4718.0
2017-03-13 12:10:00,34.08,34.08,34.04,34.05,22134.0,26.4445,26.4445,26.4135,26.4212,22134.0
2017-03-13 12:15:00,34.06,34.06,34.04,34.04,3642.0,26.429,26.429,26.4135,26.4135,3642.0
2017-03-13 12:20:00,34.05,34.06,34.01,34.01,7029.0,26.4212,26.429,26.3902,26.3902,7029.0
2017-03-13 12:25:00,34.02,34.03,34.0,34.0,5323.0,26.398,26.4057,26.3824,26.3824,5323.0
2017-03-13 12:30:00,34.01,34.01,34.01,34.01,2400.0,26.3902,26.3902,26.3902,26.3902,2400.0
2017-03-13 12:35:00,34.01,34.06,34.01,34.06,19223.0,26.3902,26.429,26.3902,26.429,19223.0
2017-03-13 12:40:00,34.06,34.09,34.06,34.09,15481.0,26.429,26.4523,26.429,26.4523,15481.0
2017-03-13 12:45:00,34.1,34.1,34.08,34.08,5200.0,26.46,26.46,26.4445,26.4445,5200.0
2017-03-13 12:50:00,34.08,34.08,34.07,34.07,10100.0,26.4445,26.4445,26.4368,26.4368,10100.0
2017-03-13 12:55:00,34.06,34.06,34.03,34.06,20802.0,26.429,26.429,26.4057,26.429,20802.0
2017-03-13 13:00:00,34.06,34.08,34.06,34.08,5431.0,26.429,26.4445,26.429,26.4445,5431.0
2017-03-13 13:05:00,34.07,34.07,34.06,34.06,4800.0,26.4368,26.4368,26.429,26.429,4800.0
2017-03-13 13:10:00,34.07,34.08,34.05,34.06,21931.0,26.4368,26.4445,26.4212,26.429,21931.0
2017-03-13 13:15:00,34.06,34.06,34.04,34.04,4200.0,26.429,26.429,26.4135,26.4135,4200.0
2017-03-13 13:20:00,34.03,34.04,34.03,34.04,3459.0,26.4057,26.4135,26.4057,26.4135,3459.0
2017-03-13 13:25:00,34.04,34.06,34.04,34.06,4533.0,26.4135,26.429,26.4135,26.429,4533.0
2017-03-13 13:30:00,34.06,34.06,34.05,34.06,4433.0,26.429,26.429,26.4212,26.429,4433.0
2017-03-13 13:35:00,34.06,34.06,34.04,34.04,2200.0,26.429,26.429,26.4135,26.4135,2200.0
2017-03-13 13:40:00,34.05,34.06,34.05,34.06,1990.0,26.4212,26.429,26.4212,26.429,1990.0
2017-03-13 13:45:00,34.06,34.06,34.04,34.04,4480.0,26.429,26.429,26.4135,26.4135,4480.0
2017-03-13 13:50:00,34.05,34.06,34.05,34.05,6196.0,26.4212,26.429,26.4212,26.4212,6196.0
2017-03-13 13:55:00,34.06,34.06,34.06,34.06,500.0,26.429,26.429,26.429,26.429,500.0
2017-03-13 14:00:00,34.06,34.07,34.06,34.06,2663.0,26.429,26.4368,26.429,26.429,2663.0
2017-03-13 14:05:00,34.07,34.08,34.07,34.08,7113.0,26.4368,26.4445,26.4368,26.4445,7113.0
2017-03-13 14:10:00,34.08,34.09,34.08,34.09,7022.0,26.4445,26.4523,26.4445,26.4523,7022.0
2017-03-13 14:15:00,34.09,34.09,34.08,34.08,10718.0,26.4523,26.4523,26.4445,26.4445,10718.0
2017-03-13 14:20:00,34.08,34.09,34.08,34.09,2360.0,26.4445,26.4523,26.4445,26.4523,2360.0
2017-03-13 14:25:00,34.1,34.11,34.1,34.1,4687.0,26.46,26.4678,26.46,26.46,4687.0
2017-03-13 14:30:00,34.1,34.12,34.1,34.12,2900.0,26.46,26.4756,26.46,26.4756,2900.0
2017-03-13 14:35:00,34.12,34.12,34.11,34.12,5686.0,26.4756,26.4756,26.4678,26.4756,5686.0
2017-03-13 14:40:00,34.12,34.12,34.12,34.12,400.0,26.4756,26.4756,26.4756,26.4756,400.0
2017-03-13 14:45:00,34.12,34.12,34.1,34.1,7999.0,26.4756,26.4756,26.46,26.46,7999.0
2017-03-13 14:50:00,34.1,34.1,34.1,34.1,600.0,26.46,26.46,26.46,26.46,600.0
2017-03-13 14:55:00,34.1,34.1,34.07,34.08,11700.0,26.46,26.46,26.4368,26.4445,11700.0
2017-03-13 15:00:00,34.08,34.08,34.08,34.08,7144.0,26.4445,26.4445,26.4445,26.4445,7144.0
2017-03-13 15:05:00,34.08,34.08,34.08,34.08,1600.0,26.4445,26.4445,26.4445,26.4445,1600.0
2017-03-13 15:10:00,34.08,34.08,34.08,34.08,1938.0,26.4445,26.4445,26.4445,26.4445,1938.0
2017-03-13 15:15:00,34.08,34.08,34.05,34.05,12450.0,26.4445,26.4445,26.4212,26.4212,12450.0
2017-03-13 15:20:00,34.06,34.06,34.05,34.06,7190.0,26.429,26.429,26.4212,26.429,7190.0
2017-03-13 15:25:00,34.06,34.06,34.06,34.06,6300.0,26.429,26.429,26.429,26.429,6300.0
2017-03-13 15:30:00,34.05,34.05,34.03,34.03,16756.0,26.4212,26.4212,26.4057,26.4057,16756.0
2017-03-13 15:35:00,34.03,34.08,34.03,34.08,9861.0,26.4057,26.4445,26.4057,26.4445,9861.0
2017-03-13 15:40:00,34.08,34.08,34.06,34.06,7619.0,26.4445,26.4445,26.429,26.429,7619.0
2017-03-13 15:45:00,34.06,34.09,34.06,34.08,14734.0,26.429,26.4523,26.429,26.4445,14734.0
2017-03-13 15:50:00,34.08,34.08,34.06,34.06,47758.0,26.4445,26.4445,26.429,26.429,47758.0
2017-03-13 15:55:00,34.06,34.12,34.06,34.1,65653.0,26.429,26.4756,26.429,26.46,65653.0
2017-03-14 09:30:00,33.95,33.96,33.91,33.95,31920.0,26.3436,26.3514,26.3126,26.3436,31920.0
2017-03-14 09:35:00,33.95,34.0,33.94,34.0,26690.0,26.3436,26.3824,26.3359,26.3824,26690.0
2017-03-14 09:40:00,34.0,34.03,33.96,33.99,23166.0,26.3824,26.4057,26.3514,26.3747,23166.0
2017-03-14 09:45:00,33.99,34.04,33.98,33.98,14108.0,26.3747,26.4135,26.3669,26.3669,14108.0
2017-03-14 09:50:00,33.98,33.99,33.95,33.96,14750.0,26.3669,26.3747,26.3436,26.3514,14750.0
2017-03-14 09:55:00,33.97,33.97,33.94,33.97,12400.0,26.3592,26.3592,26.3359,26.3592,12400.0
2017-03-14 10:00:00,33.97,33.97,33.94,33.96,10956.0,26.3592,26.3592,26.3359,26.3514,10956.0
2017-03-14 10:05:00,33.95,33.97,33.95,33.96,11176.0,26.3436,26.3592,26.3436,26.3514,11176.0
2017-03-14 10:10:00,33.96,33.97,33.89,33.91,24340.0,26.3514,26.3592,26.2971,26.3126,24340.0
2017-03-14 10:15:00,33.91,33.92,33.88,33.88,21773.0,26.3126,26.3204,26.2893,26.2893,21773.0
2017-03-14 10:20:00,33.87,33.89,33.87,33.88,23177.0,26.2816,26.2971,26.2816,26.2893,23177.0
2017-03-14 10:25:00,33.88,33.9,33.87,33.87,35966.0,26.2893,26.3048,26.2816,26.2816,35966.0
2017-03-14 10:30:00,33.86,33.9,33.85,33.9,13106.0,26.2738,26.3048,26.266,26.3048,13106.0
2017-03-14 10:35:00,33.9,33.92,33.9,33.92,18103.0,26.3048,26.3204,26.3048,26.3204,18103.0
2017-03-14 10:40:00,33.91,33.91,33.88,33.9,17789.0,26.3126,26.3126,26.2893,26.3048,17789.0
2017-03-14 10:45:00,33.89,33.92,33.88,33.9,10932.0,26.2971,26.3204,26.2893,26.3048,10932.0
2017-03-14 10:50:00,33.9,33.97,33.9,33.96,16606.0,26.3048,26.3592,26.3048,26.3514,16606.0
2017-03-14 10:55:00,33.96,34.02,33.96,34.02,11851.0,26.3514,26.398,26.3514,26.398,11851.0
2017-03-14 11:00:00,34.01,34.04,34.01,34.03,18593.0,26.3902,26.4135,26.3902,26.4057,18593.0
2017-03-14 11:05:00,34.03,34.03,34.01,34.01,4359.0,26.4057,26.4057,26.3902,26.3902,4359.0
2017-03-14 11:10:00,34.01,34.03,34.01,34.03,7654.0,26.3902,26.4057,26.3902,26.4057,7654.0
2017-03-14 11:15:00,34.04,34.08,34.04,34.06,32810.0,26.4135,26.4445,26.4135,26.429,32810.0
2017-03-14 11:20:00,34.06,34.06,34.05,34.05,8564.0,26.429,26.429,26.4212,26.4212,8564.0
2017-03-14 11:25:00,34.06,34.09,34.06,34.07,7694.0,26.429,26.4523,26.429,26.4368,7694.0
2017-03-14 11:30:00,34.08,34.09,34.06,34.08,10479.0,26.4445,26.4523,26.429,26.4445,10479.0
2017-03-14 11:35:00,34.08,34.08,34.05,34.05,6945.0,26.4445,26.4445,26.4212,26.4212,6945.0
2017-03-14 11:40:00,34.04,34.07,34.03,34.03,8257.0,26.4135,26.4368,26.4057,26.4057,8257.0
2017-03-14 11:45:00,34.03,34.06,34.03,34.06,1700.0,26.4057,26.429,26.4057,26.429,1700.0
2017-03-14 11:50:00,34.05,34.08,34.04,34.04,8027.0,26.4212,26.4445,26.4135,26.4135,8027.0
2017-03-14 11:55:00,34.06,34.06,34.05,34.06,3559.0,26.429,26.429,26.4212,26.429,3559.0
2017-03-14 12:00:00,34.06,34.08,34.06,34.07,9347.0,26.429,26.4445,26.429,26.4368,9347.0
2017-03-14 12:05:00,34.07,34.08,34.03,34.03,5279.0,26.4368,26.4445,26.4057,26.4057,5279.0
2017-03-14 12:10:00,34.02,34.02,33.99,34.01,8741.0,26.398,26.398,26.3747,26.3902,8741.0
2017-03-14 12:15:00,34.02,34.05,34.02,34.03,9096.0,26.398,26.4212,26.398,26.4057,9096.0
2017-03-14 12:20:00,34.03,34.05,34.03,34.04,2763.0,26.4057,26.4212,26.4057,26.4135,2763.0
2017-03-14 12:25:00,34.05,34.06,34.04,34.04,10810.0,26.4212,26.429,26.4135,26.4135,10810.0
2017-03-14 12:30:00,34.04,34.04,34.03,34.03,5378.0,26.4135,26.4135,26.4057,26.4057,5378.0
2017-03-14 12:35:00,34.04,34.04,34.01,34.03,7526.0,26.4135,26.4135,26.3902,26.4057,7526.0
2017-03-14 12:40:00,34.03,34.04,34.01,34.04,7080.0,26.4057,26.4135,26.3902,26.4135,7080.0
2017-03-14 12:45:00,34.05,34.06,34.05,34.06,7961.0,26.4212,26.429,26.4212,26.429,7961.0
2017-03-14 12:50:00,34.06,34.06,34.04,34.04,4029.0,26.429,26.429,26.4135,26.4135,4029.0
2017-03-14 12:55:00,34.03,34.05,34.03,34.03,5989.0,26.4057,26.4212,26.4057,26.4057,5989.0
2017-03-14 13:00:00,34.04,34.07,34.04,34.06,3743.0,26.4135,26.4368,26.4135,26.429,3743.0
2017-03-14 13:05:00,34.06,34.07,34.06,34.06,4215.0,26.429,26.4368,26.429,26.429,4215.0
2017-03-14 13:10:00,34.07,34.11,34.07,34.1,12578.0,26.4368,26.4678,26.4368,26.46,12578.0
2017-03-14 13:15:00,34.1,34.1,34.1,34.1,4493.0,26.46,26.46,26.46,26.46,4493.0
2017-03-14 13:20:00,34.1,34.1,34.09,34.1,2774.0,26.46,26.46,26.4523,26.46,2774.0
2017-03-14 13:25:00,34.11,34.12,34.1,34.11,4671.0,26.4678,26.4756,26.46,26.4678,4671.0
2017-03-14 13:30:00,34.11,34.13,34.1,34.13,3428.0,26.4678,26.4833,26.46,26.4833,3428.0
2017-03-14 13:35:00,34.13,34.14,34.12,34.12,6634.0,26.4833,26.4911,26.4756,26.4756,6634.0
2017-03-14 13:40:00,34.11,34.12,34.08,34.1,9158.0,26.4678,26.4756,26.4445,26.46,9158.0
2017-03-14 13:45:00,34.1,34.1,34.1,34.1,3843.0,26.46,26.46,26.46,26.46,3843.0
2017-03-14 13:50:00,34.1,34.11,34.09,34.09,2986.0,26.46,26.4678,26.4523,26.4523,2986.0
2017-03-14 13:55:00,34.08,34.11,34.08,34.1,11589.0,26.4445,26.4678,26.4445,26.46,11589.0
2017-03-14 14:00:00,34.11,34.12,34.1,34.11,2100.0,26.4678,26.4756,26.46,26.4678,2100.0
2017-03-14 14:05:00,34.11,34.12,34.11,34.12,1800.0,26.4678,26.4756,26.4678,26.4756,1800.0
2017-03-14 14:10:00,34.12,34.12,34.08,34.08,8800.0,26.4756,26.4756,26.4445,26.4445,8800.0
2017-03-14 14:15:00,34.09,34.1,34.07,34.08,6066.0,26.4523,26.46,26.4368,26.4445,6066.0
2017-03-14 14:20:00,34.08,34.1,34.08,34.1,5100.0,26.4445,26.46,26.4445,26.46,5100.0
2017-03-14 14:25:00,34.09,34.1,34.09,34.1,5100.0,26.4523,26.46,26.4523,26.46,5100.0
2017-03-14 14:30:00,34.1,34.1,34.1,34.1,11463.0,26.46,26.46,26.46,26.46,11463.0
2017-03-14 14:35:00,34.11,34.11,34.08,34.09,12063.0,26.4678,26.4678,26.4445,26.4523,12063.0
2017-03-14 14:40:00,34.08,34.08,34.08,34.08,2000.0,26.4445,26.4445,26.4445,26.4445,2000.0
2017-03-14 14:45:00,34.08,34.08,34.07,34.07,4617.0,26.4445,26.4445,26.4368,26.4368,4617.0
2017-03-14 14:50:00,34.06,34.06,34.05,34.06,4650.0,26.429,26.429,26.4212,26.429,4650.0
2017-03-14 14:55:00,34.06,34.07,34.06,34.06,2696.0,26.429,26.4368,26.429,26.429,2696.0
2017-03-14 15:00:00,34.06,34.09,34.06,34.09,4321.0,26.429,26.4523,26.429,26.4523,4321.0
2017-03-14 15:05:00,34.09,34.09,34.07,34.08,5511.0,26.4523,26.4523,26.4368,26.4445,5511.0
2017-03-14 15:10:00,34.08,34.08,34.08,34.08,1889.0,26.4445,26.4445,26.4445,26.4445,1889.0
2017-03-14 15:15:00,34.09,34.1,34.09,34.1,2996.0,26.4523,26.46,26.4523,26.46,2996.0
2017-03-14 15:20:00,34.1,34.12,34.1,34.1,4313.0,26.46,26.4756,26.46,26.46,4313.0
2017-03-14 15:25:00,34.11,34.12,34.1,34.12,9664.0,26.4678,26.4756,26.46,26.4756,9664.0
2017-03-14 15:30:00,34.12,34.12,34.1,34.12,25407.0,26.4756,26.4756,26.46,26.4756,25407.0
2017-03-14 15:35:00,34.12,34.12,34.11,34.12,5507.0,26.4756,26.4756,26.4678,26.4756,5507.0
2017-03-14 15:40:00,34.11,34.11,34.06,34.08,7395.0,26.4678,26.4678,26.429,26.4445,7395.0
2017-03-14 15:45:00,34.08,34.09,34.08,34.09,7057.0,26.4445,26.4523,26.4445,26.4523,7057.0
2017-03-14 15:50:00,34.1,34.1,34.08,34.1,38668.0,26.46,26.46,26.4445,26.46,38668.0
2017-03-14 15:55:00,34.1,34.12,34.1,34.11,60992.0,26.46,26.4756,26.46,26.4678,60992.0
2017-03-15 09:30:00,34.12,34.23,34.1,34.18,36194.0,26.4756,26.5609,26.46,26.5221,36194.0
2017-03-15 09:35:00,34.19,34.22,34.13,34.15,12100.0,26.5299,26.5531,26.4833,26.4988,12100.0
2017-03-15 09:40:00,34.15,34.19,34.15,34.18,20242.0,26.4988,26.5299,26.4988,26.5221,20242.0
2017-03-15 09:45:00,34.19,34.19,34.16,34.17,14522.0,26.5299,26.5299,26.5066,26.5143,14522.0
2017-03-15 09:50:00,34.17,34.17,34.12,34.12,15800.0,26.5143,26.5143,26.4756,26.4756,15800.0
2017-03-15 09:55:00,34.12,34.13,34.1,34.1,9140.0,26.4756,26.4833,26.46,26.46,9140.0
2017-03-15 10:00:00,34.12,34.12,34.1,34.11,4127.0,26.4756,26.4756,26.46,26.4678,4127.0
2017-03-15 10:05:00,34.1,34.1,34.08,34.09,6707.0,26.46,26.46,26.4445,26.4523,6707.0
2017-03-15 10:10:00,34.09,34.1,34.08,34.09,5500.0,26.4523,26.46,26.4445,26.4523,5500.0
2017-03-15 10:15:00,34.09,34.09,34.06,34.06,8159.0,26.4523,26.4523,26.429,26.429,8159.0
2017-03-15 10:20:00,34.06,34.08,34.06,34.08,7700.0,26.429,26.4445,26.429,26.4445,7700.0
2017-03-15 10:25:00,34.08,34.08,34.06,34.07,3900.0,26.4445,26.4445,26.429,26.4368,3900.0
2017-03-15 10:30:00,34.08,34.08,34.06,34.08,7490.0,26.4445,26.4445,26.429,26.4445,7490.0
2017-03-15 10:35:00,34.07,34.07,34.06,34.07,5898.0,26.4368,26.4368,26.429,26.4368,5898.0
2017-03-15 10:40:00,34.06,34.08,34.06,34.08,7316.0,26.429,26.4445,26.429,26.4445,7316.0
2017-03-15 10:45:00,34.08,34.08,34.08,34.08,2829.0,26.4445,26.4445,26.4445,26.4445,2829.0
2017-03-15 10:50:00,34.08,34.1,34.08,34.08,6988.0,26.4445,26.46,26.4445,26.4445,6988.0
2017-03-15 10:55:00,34.07,34.11,34.07,34.11,3800.0,26.4368,26.4678,26.4368,26.4678,3800.0
2017-03-15 11:00:00,34.11,34.12,34.11,34.11,3900.0,26.4678,26.4756,26.4678,26.4678,3900.0
2017-03-15 11:05:00,34.12,34.13,34.11,34.13,10020.0,26.4756,26.4833,26.4678,26.4833,10020.0
2017-03-15 11:10:00,34.12,34.12,34.12,34.12,1500.0,26.4756,26.4756,26.4756,26.4756,1500.0
2017-03-15 11:15:00,34.12,34.13,34.11,34.11,1600.0,26.4756,26.4833,26.4678,26.4678,1600.0
2017-03-15 11:20:00,34.11,34.13,34.1,34.12,8854.0,26.4678,26.4833,26.46,26.4756,8854.0
2017-03-15 11:25:00,34.13,34.15,34.13,34.14,7199.0,26.4833,26.4988,26.4833,26.4911,7199.0
2017-03-15 11:30:00,34.13,34.16,34.13,34.15,3400.0,26.4833,26.5066,26.4833,26.4988,3400.0
2017-03-15 11:35:00,34.15,34.15,34.15,34.15,324.0,26.4988,26.4988,26.4988,26.4988,324.0
2017-03-15 11:40:00,34.15,34.15,34.13,34.13,3800.0,26.4988,26.4988,26.4833,26.4833,3800.0
2017-03-15 11:45:00,34.13,34.13,34.12,34.13,1200.0,26.4833,26.4833,26.4756,26.4833,1200.0
2017-03-15 11:50:00,34.12,34.13,34.12,34.12,3887.0,26.4756,26.4833,26.4756,26.4756,3887.0
2017-03-15 11:55:00,34.12,34.12,34.1,34.1,700.0,26.4756,26.4756,26.46,26.46,700.0
2017-03-15 12:00:00,34.11,34.12,34.1,34.1,2990.0,26.4678,26.4756,26.46,26.46,2990.0
2017-03-15 12:05:00,34.11,34.11,34.11,34.11,312.0,26.4678,26.4678,26.4678,26.4678,312.0
2017-03-15 12:10:00,34.11,34.11,34.08,34.08,12545.0,26.4678,26.4678,26.4445,26.4445,12545.0
2017-03-15 12:15:00,34.1,34.12,34.1,34.11,6637.0,26.46,26.4756,26.46,26.4678,6637.0
2017-03-15 12:20:00,34.11,34.15,34.11,34.15,5193.0,26.4678,26.4988,26.4678,26.4988,5193.0
2017-03-15 12:25:00,34.15,34.15,34.13,34.13,4315.0,26.4988,26.4988,26.4833,26.4833,4315.0
2017-03-15 12:30:00,34.13,34.17,34.13,34.17,2600.0,26.4833,26.5143,26.4833,26.5143,2600.0
2017-03-15 12:35:00,34.17,34.21,34.17,34.2,24657.0,26.5143,26.5454,26.5143,26.5376,24657.0
2017-03-15 12:40:00,34.19,34.2,34.19,34.2,11332.0,26.5299,26.5376,26.5299,26.5376,11332.0
2017-03-15 12:45:00,34.2,34.2,34.18,34.19,5036.0,26.5376,26.5376,26.5221,26.5299,5036.0
2017-03-15 12:50:00,34.19,34.19,34.17,34.17,8000.0,26.5299,26.5299,26.5143,26.5143,8000.0
2017-03-15 12:55:00,34.17,34.17,34.15,34.16,5000.0,26.5143,26.5143,26.4988,26.5066,5000.0
2017-03-15 13:00:00,34.16,34.17,34.16,34.16,2716.0,26.5066,26.5143,26.5066,26.5066,2716.0
2017-03-15 13:05:00,34.16,34.17,34.16,34.17,5848.0,26.5066,26.5143,26.5066,26.5143,5848.0
2017-03-15 13:10:00,34.17,34.17,34.15,34.15,1400.0,26.5143,26.5143,26.4988,26.4988,1400.0
2017-03-15 13:15:00,34.15,34.15,34.12,34.13,2658.0,26.4988,26.4988,26.4756,26.4833,2658.0
2017-03-15 13:20:00,34.13,34.13,34.12,34.13,4228.0,26.4833,26.4833,26.4756,26.4833,4228.0
2017-03-15 13:25:00,34.13,34.13,34.12,34.12,300.0,26.4833,26.4833,26.4756,26.4756,300.0
2017-03-15 13:30:00,34.13,34.13,34.13,34.13,3426.0,26.4833,26.4833,26.4833,26.4833,3426.0
2017-03-15 13:35:00,34.14,34.14,34.13,34.13,4700.0,26.4911,26.4911,26.4833,26.4833,4700.0
2017-03-15 13:40:00,34.13,34.13,34.12,34.12,5300.0,26.4833,26.4833,26.4756,26.4756,5300.0
2017-03-15 13:45:00,34.13,34.13,34.13,34.13,700.0,26.4833,26.4833,26.4833,26.4833,700.0
2017-03-15 13:50:00,34.13,34.13,34.13,34.13,3486.0,26.4833,26.4833,26.4833,26.4833,3486.0
2017-03-15 13:55:00,34.13,34.13,34.12,34.12,4381.0,26.4833,26.4833,26.4756,26.4756,4381.0
2017-03-15 14:00:00,34.13,34.26,34.12,34.26,54218.0,26.4833,26.5842,26.4756,26.5842,54218.0
2017-03-15 14:05:00,34.26,34.31,34.23,34.23,39428.0,26.5842,26.623,26.5609,26.5609,39428.0
2017-03-15 14:10:00,34.24,34.26,34.22,34.23,10284.0,26.5687,26.5842,26.5531,26.5609,10284.0
2017-03-15 14:15:00,34.24,34.26,34.22,34.24,16406.0,26.5687,26.5842,26.5531,26.5687,16406.0
2017-03-15 14:20:00,34.24,34.25,34.24,34.24,6600.0,26.5687,26.5764,26.5687,26.5687,6600.0
2017-03-15 14:25:00,34.24,34.28,34.24,34.26,24505.0,26.5687,26.5997,26.5687,26.5842,24505.0
2017-03-15 14:30:00,34.26,34.26,34.23,34.25,32606.0,26.5842,26.5842,26.5609,26.5764,32606.0
2017-03-15 14:35:00,34.24,34.24,34.22,34.23,7232.0,26.5687,26.5687,26.5531,26.5609,7232.0
2017-03-15 14:40:00,34.23,34.24,34.22,34.24,12400.0,26.5609,26.5687,26.5531,26.5687,12400.0
2017-03-15 14:45:00,34.24,34.27,34.24,34.26,38875.0,26.5687,26.5919,26.5687,26.5842,38875.0
2017-03-15 14:50:00,34.26,34.28,34.26,34.27,10948.0,26.5842,26.5997,26.5842,26.5919,10948.0
2017-03-15 14:55:00,34.27,34.27,34.24,34.26,6300.0,26.5919,26.5919,26.5687,26.5842,6300.0
2017-03-15 15:00:00,34.26,34.27,34.26,34.26,14857.0,26.5842,26.5919,26.5842,26.5842,14857.0
2017-03-15 15:05:00,34.26,34.3,34.26,34.29,14195.0,26.5842,26.6152,26.5842,26.6075,14195.0
2017-03-15 15:10:00,34.29,34.32,34.28,34.32,15126.0,26.6075,26.6307,26.5997,26.6307,15126.0
2017-03-15 15:15:00,34.32,34.33,34.3,34.31,14317.0,26.6307,26.6385,26.6152,26.623,14317.0
2017-03-15 15:20:00,34.3,34.3,34.28,34.28,12376.0,26.6152,26.6152,26.5997,26.5997,12376.0
2017-03-15 15:25:00,34.29,34.31,34.29,34.31,10094.0,26.6075,26.623,26.6075,26.623,10094.0
2017-03-15 15:30:00,34.32,34.35,34.32,34.35,15072.0,26.6307,26.654,26.6307,26.654,15072.0
2017-03-15 15:35:00,34.35,34.35,34.33,34.33,30862.0,26.654,26.654,26.6385,26.6385,30862.0
2017-03-15 15:40:00,34.33,34.33,34.3,34.31,20138.0,26.6385,26.6385,26.6152,26.623,20138.0
2017-03-15 15:45:00,34.3,34.3,34.24,34.24,58354.0,26.6152,26.6152,26.5687,26.5687,58354.0
2017-03-15 15:50:00,34.24,34.28,34.24,34.28,31153.0,26.5687,26.5997,26.5687,26.5997,31153.0
2017-03-15 15:55:00,34.27,34.28,34.23,34.24,71287.0,26.5919,26.5997,26.5609,26.5687,71287.0
2017-03-16 09:30:00,34.28,34.34,34.28,34.34,21395.0,26.5997,26.6463,26.5997,26.6463,21395.0
2017-03-16 09:35:00,34.34,34.4,34.31,34.4,20770.0,26.6463,26.6928,26.623,26.6928,20770.0
2017-03-16 09:40:00,34.39,34.43,34.37,34.42,27364.0,26.6851,26.7161,26.6695,26.7083,27364.0
2017-03-16 09:45:00,34.42,34.48,34.4,34.42,22875.0,26.7083,26.7549,26.6928,26.7083,22875.0
2017-03-16 09:50:00,34.4,34.41,34.39,34.4,9938.0,26.6928,26.7006,26.6851,26.6928,9938.0
2017-03-16 09:55:00,34.41,34.42,34.37,34.37,7050.0,26.7006,26.7083,26.6695,26.6695,7050.0
2017-03-16 10:00:00,34.37,34.37,34.34,34.34,5993.0,26.6695,26.6695,26.6463,26.6463,5993.0
2017-03-16 10:05:00,34.35,34.35,34.33,34.33,2700.0,26.654,26.654,26.6385,26.6385,2700.0
2017-03-16 10:10:00,34.33,34.33,34.28,34.28,6899.0,26.6385,26.6385,26.5997,26.5997,6899.0
2017-03-16 10:15:00,34.28,34.28,34.28,34.28,1673.0,26.5997,26.5997,26.5997,26.5997,1673.0
2017-03-16 10:20:00,34.27,34.27,34.22,34.25,17229.0,26.5919,26.5919,26.5531,26.5764,17229.0
2017-03-16 10:25:00,34.26,34.28,34.26,34.28,4134.0,26.5842,26.5997,26.5842,26.5997,4134.0
2017-03-16 10:30:00,34.27,34.28,34.26,34.28,3215.0,26.5919,26.5997,26.5842,26.5997,3215.0
2017-03-16 10:35:00,34.28,34.29,34.28,34.28,8433.0,26.5997,26.6075,26.5997,26.5997,8433.0
2017-03-16 10:40:00,34.27,34.28,34.27,34.28,3783.0,26.5919,26.5997,26.5919,26.5997,3783.0
2017-03-16 10:45:00,34.28,34.28,34.25,34.26,16777.0,26.5997,26.5997,26.5764,26.5842,16777.0
2017-03-16 10:50:00,34.26,34.26,34.25,34.25,2293.0,26.5842,26.5842,26.5764,26.5764,2293.0
2017-03-16 10:55:00,34.24,34.24,34.23,34.24,5800.0,26.5687,26.5687,26.5609,26.5687,5800.0
2017-03-16 11:00:00,34.24,34.24,34.17,34.18,19061.0,26.5687,26.5687,26.5143,26.5221,19061.0
2017-03-16 11:05:00,34.18,34.2,34.18,34.2,5906.0,26.5221,26.5376,26.5221,26.5376,5906.0
2017-03-16 11:10:00,34.2,34.2,34.18,34.19,8200.0,26.5376,26.5376,26.5221,26.5299,8200.0
2017-03-16 11:15:00,34.18,34.19,34.17,34.19,10170.0,26.5221,26.5299,26.5143,26.5299,10170.0
2017-03-16 11:20:00,34.19,34.19,34.19,34.19,5012.0,26.5299,26.5299,26.5299,26.5299,5012.0
2017-03-16 11:25:00,34.19,34.21,34.19,34.21,15637.0,26.5299,26.5454,26.5299,26.5454,15637.0
2017-03-16 11:30:00,34.21,34.22,34.21,34.22,16121.0,26.5454,26.5531,26.5454,26.5531,16121.0
2017-03-16 11:35:00,34.22,34.22,34.21,34.21,2900.0,26.5531,26.5531,26.5454,26.5454,2900.0
2017-03-16 11:40:00,34.22,34.22,34.22,34.22,1400.0,26.5531,26.5531,26.5531,26.5531,1400.0
2017-03-16 11:45:00,34.22,34.24,34.22,34.24,9720.0,26.5531,26.5687,26.5531,26.5687,9720.0
2017-03-16 11:50:00,34.24,34.26,34.24,34.24,12062.0,26.5687,26.5842,26.5687,26.5687,12062.0
2017-03-16 11:55:00,34.25,34.26,34.24,34.24,6127.0,26.5764,26.5842,26.5687,26.5687,6127.0
2017-03-16 12:00:00,34.24,34.24,34.23,34.24,21285.0,26.5687,26.5687,26.5609,26.5687,21285.0
2017-03-16 12:05:00,34.24,34.26,34.24,34.24,14620.0,26.5687,26.5842,26.5687,26.5687,14620.0
2017-03-16 12:10:00,34.24,34.26,34.24,34.26,19384.0,26.5687,26.5842,26.5687,26.5842,19384.0
2017-03-16 12:15:00,34.26,34.28,34.26,34.28,8900.0,26.5842,26.5997,26.5842,26.5997,8900.0
2017-03-16 12:20:00,34.28,34.28,34.26,34.28,7200.0,26.5997,26.5997,26.5842,26.5997,7200.0
2017-03-16 12:25:00,34.28,34.29,34.28,34.28,4326.0,26.5997,26.6075,26.5997,26.5997,4326.0
2017-03-16 12:30:00,34.28,34.28,34.26,34.26,5512.0,26.5997,26.5997,26.5842,26.5842,5512.0
2017-03-16 12:35:00,34.26,34.28,34.26,34.27,2200.0,26.5842,26.5997,26.5842,26.5919,2200.0
2017-03-16 12:40:00,34.26,34.27,34.26,34.27,500.0,26.5842,26.5919,26.5842,26.5919,500.0
2017-03-16 12:45:00,34.27,34.28,34.27,34.27,2738.0,26.5919,26.5997,26.5919,26.5919,2738.0
2017-03-16 12:50:00,34.26,34.26,34.25,34.25,12355.0,26.5842,26.5842,26.5764,26.5764,12355.0
2017-03-16 12:55:00,34.24,34.24,34.24,34.24,600.0,26.5687,26.5687,26.5687,26.5687,600.0
2017-03-16 13:00:00,34.24,34.24,34.23,34.23,3775.0,26.5687,26.5687,26.5609,26.5609,3775.0
2017-03-16 13:05:00,34.23,34.23,34.21,34.21,7664.0,26.5609,26.5609,26.5454,26.5454,7664.0
2017-03-16 13:10:00,34.21,34.21,34.2,34.2,6045.0,26.5454,26.5454,26.5376,26.5376,6045.0
2017-03-16 13:15:00,34.2,34.2,34.17,34.17,19342.0,26.5376,26.5376,26.5143,26.5143,19342.0
2017-03-16 13:20:00,34.17,34.19,34.17,34.19,5662.0,26.5143,26.5299,26.5143,26.5299,5662.0
2017-03-16 13:25:00,34.18,34.18,34.17,34.17,1600.0,26.5221,26.5221,26.5143,26.5143,1600.0
2017-03-16 13:30:00,34.17,34.18,34.17,34.18,3407.0,26.5143,26.5221,26.5143,26.5221,3407.0
2017-03-16 13:35:00,34.19,34.19,34.15,34.15,11033.0,26.5299,26.5299,26.4988,26.4988,11033.0
2017-03-16 13:40:00,34.15,34.15,34.15,34.15,15004.0,26.4988,26.4988,26.4988,26.4988,15004.0
2017-03-16 13:45:00,34.15,34.19,34.15,34.19,12739.0,26.4988,26.5299,26.4988,26.5299,12739.0
2017-03-16 13:50:00,34.19,34.2,34.19,34.19,11542.0,26.5299,26.5376,26.5299,26.5299,11542.0
2017-03-16 13:55:00,34.19,34.19,34.19,34.19,5367.0,26.5299,26.5299,26.5299,26.5299,5367.0
2017-03-16 14:00:00,34.19,34.21,34.19,34.21,6756.0,26.5299,26.5454,26.5299,26.5454,6756.0
2017-03-16 14:05:00,34.21,34.22,34.2,34.21,7302.0,26.5454,26.5531,26.5376,26.5454,7302.0
2017-03-16 14:10:00,34.2,34.2,34.19,34.19,15598.0,26.5376,26.5376,26.5299,26.5299,15598.0
2017-03-16 14:15:00,34.19,34.21,34.19,34.21,9400.0,26.5299,26.5454,26.5299,26.5454,9400.0
2017-03-16 14:20:00,34.21,34.22,34.19,34.22,8533.0,26.5454,26.5531,26.5299,26.5531,8533.0
2017-03-16 14:25:00,34.22,34.22,34.21,34.21,2800.0,26.5531,26.5531,26.5454,26.5454,2800.0
2017-03-16 14:30:00,34.21,34.24,34.21,34.23,7861.0,26.5454,26.5687,26.5454,26.5609,7861.0
2017-03-16 14:35:00,34.24,34.24,34.22,34.22,10063.0,26.5687,26.5687,26.5531,26.5531,10063.0
2017-03-16 14:40:00,34.21,34.21,34.18,34.18,13179.0,26.5454,26.5454,26.5221,26.5221,13179.0
2017-03-16 14:45:00,34.17,34.17,34.13,34.13,25264.0,26.5143,26.5143,26.4833,26.4833,25264.0
2017-03-16 14:50:00,34.13,34.13,34.12,34.12,5426.0,26.4833,26.4833,26.4756,26.4756,5426.0
2017-03-16 14:55:00,34.13,34.13,34.12,34.12,25566.0,26.4833,26.4833,26.4756,26.4756,25566.0
2017-03-16 15:00:00,34.13,34.15,34.11,34.15,14717.0,26.4833,26.4988,26.4678,26.4988,14717.0
2017-03-16 15:05:00,34.15,34.17,34.15,34.16,5900.0,26.4988,26.5143,26.4988,26.5066,5900.0
2017-03-16 15:10:00,34.15,34.19,34.15,34.19,8157.0,26.4988,26.5299,26.4988,26.5299,8157.0
2017-03-16 15:15:00,34.19,34.21,34.19,34.21,3068.0,26.5299,26.5454,26.5299,26.5454,3068.0
2017-03-16 15:20:00,34.21,34.23,34.21,34.22,24212.0,26.5454,26.5609,26.5454,26.5531,24212.0
2017-03-16 15:25:00,34.22,34.22,34.19,34.19,4033.0,26.5531,26.5531,26.5299,26.5299,4033.0
2017-03-16 15:30:00,34.19,34.2,34.19,34.2,6038.0,26.5299,26.5376,26.5299,26.5376,6038.0
2017-03-16 15:35:00,34.21,34.22,34.21,34.21,5731.0,26.5454,26.5531,26.5454,26.5454,5731.0
2017-03-16 15:40:00,34.2,34.22,34.19,34.22,7676.0,26.5376,26.5531,26.5299,26.5531,7676.0
2017-03-16 15:45:00,34.21,34.22,34.21,34.21,17426.0,26.5454,26.5531,26.5454,26.5454,17426.0
2017-03-16 15:50:00,34.21,34.22,34.21,34.22,10090.0,26.5454,26.5531,26.5454,26.5531,10090.0
2017-03-16 15:55:00,34.22,34.22,34.2,34.22,45586.0,26.5531,26.5531,26.5376,26.5531,45586.0
2017-03-17 09:30:00,34.35,34.35,34.22,34.26,24694.0,26.654,26.654,26.5531,26.5842,24694.0
2017-03-17 09:35:00,34.25,34.33,34.25,34.31,25763.0,26.5764,26.6385,26.5764,26.623,25763.0
2017-03-17 09:40:00,34.32,34.34,34.26,34.26,25125.0,26.6307,26.6463,26.5842,26.5842,25125.0
2017-03-17 09:45:00,34.26,34.28,34.25,34.28,16997.0,26.5842,26.5997,26.5764,26.5997,16997.0
2017-03-17 09:50:00,34.28,34.29,34.27,34.29,6062.0,26.5997,26.6075,26.5919,26.6075,6062.0
2017-03-17 09:55:00,34.29,34.29,34.28,34.29,6035.0,26.6075,26.6075,26.5997,26.6075,6035.0
2017-03-17 10:00:00,34.28,34.28,34.26,34.26,11007.0,26.5997,26.5997,26.5842,26.5842,11007.0
2017-03-17 10:05:00,34.26,34.28,34.25,34.25,11560.0,26.5842,26.5997,26.5764,26.5764,11560.0
2017-03-17 10:10:00,34.26,34.28,34.26,34.27,8820.0,26.5842,26.5997,26.5842,26.5919,8820.0
2017-03-17 10:15:00,34.26,34.26,34.25,34.26,9509.0,26.5842,26.5842,26.5764,26.5842,9509.0
2017-03-17 10:20:00,34.25,34.25,34.23,34.23,8066.0,26.5764,26.5764,26.5609,26.5609,8066.0
2017-03-17 10:25:00,34.24,34.24,34.22,34.24,9918.0,26.5687,26.5687,26.5531,26.5687,9918.0
2017-03-17 10:30:00,34.24,34.24,34.24,34.24,2800.0,26.5687,26.5687,26.5687,26.5687,2800.0
2017-03-17 10:35:00,34.23,34.23,34.2,34.22,10376.0,26.5609,26.5609,26.5376,26.5531,10376.0
2017-03-17 10:40:00,34.22,34.22,34.21,34.22,12693.0,26.5531,26.5531,26.5454,26.5531,12693.0
2017-03-17 10:45:00,34.22,34.22,34.21,34.21,6728.0,26.5531,26.5531,26.5454,26.5454,6728.0
2017-03-17 10:50:00,34.2,34.22,34.2,34.2,26664.0,26.5376,26.5531,26.5376,26.5376,26664.0
2017-03-17 10:55:00,34.2,34.22,34.2,34.22,3555.0,26.5376,26.5531,26.5376,26.5531,3555.0
2017-03-17 11:00:00,34.22,34.22,34.2,34.22,11571.0,26.5531,26.5531,26.5376,26.5531,11571.0
2017-03-17 11:05:00,34.23,34.24,34.23,34.24,10348.0,26.5609,26.5687,26.5609,26.5687,10348.0
2017-03-17 11:10:00,34.24,34.24,34.22,34.22,4100.0,26.5687,26.5687,26.5531,26.5531,4100.0
2017-03-17 11:15:00,34.23,34.25,34.23,34.23,9832.0,26.5609,26.5764,26.5609,26.5609,9832.0
2017-03-17 11:20:00,34.23,34.24,34.23,34.23,1160.0,26.5609,26.5687,26.5609,26.5609,1160.0
2017-03-17 11:25:00,34.22,34.24,34.22,34.23,5355.0,26.5531,26.5687,26.5531,26.5609,5355.0
2017-03-17 11:30:00,34.24,34.24,34.24,34.24,6126.0,26.5687,26.5687,26.5687,26.5687,6126.0
2017-03-17 11:35:00,34.24,34.24,34.22,34.23,1948.0,26.5687,26.5687,26.5531,26.5609,1948.0
2017-03-17 11:40:00,34.24,34.28,34.24,34.28,14503.0,26.5687,26.5997,26.5687,26.5997,14503.0
2017-03-17 11:45:00,34.27,34.27,34.25,34.25,2600.0,26.5919,26.5919,26.5764,26.5764,2600.0
2017-03-17 11:50:00,34.24,34.26,34.24,34.24,10114.0,26.5687,26.5842,26.5687,26.5687,10114.0
2017-03-17 11:55:00,34.24,34.25,34.24,34.24,2400.0,26.5687,26.5764,26.5687,26.5687,2400.0
2017-03-17 12:00:00,34.24,34.26,34.24,34.26,13700.0,26.5687,26.5842,26.5687,26.5842,13700.0
2017-03-17 12:05:00,34.26,34.26,34.24,34.24,400.0,26.5842,26.5842,26.5687,26.5687,400.0
2017-03-17 12:10:00,34.25,34.26,34.25,34.26,5816.0,26.5764,26.5842,26.5764,26.5842,5816.0
2017-03-17 12:15:00,34.26,34.28,34.26,34.28,2700.0,26.5842,26.5997,26.5842,26.5997,2700.0
2017-03-17 12:20:00,34.28,34.29,34.28,34.28,1700.0,26.5997,26.6075,26.5997,26.5997,1700.0
2017-03-17 12:25:00,34.29,34.29,34.28,34.28,2800.0,26.6075,26.6075,26.5997,26.5997,2800.0
2017-03-17 12:30:00,34.28,34.29,34.28,34.28,8100.0,26.5997,26.6075,26.5997,26.5997,8100.0
2017-03-17 12:35:00,34.29,34.3,34.29,34.3,11397.0,26.6075,26.6152,26.6075,26.6152,11397.0
2017-03-17 12:40:00,34.31,34.33,34.3,34.33,8900.0,26.623,26.6385,26.6152,26.6385,8900.0
2017-03-17 12:45:00,34.33,34.33,34.33,34.33,100.0,26.6385,26.6385,26.6385,26.6385,100.0
2017-03-17 12:50:00,34.33,34.33,34.32,34.33,4900.0,26.6385,26.6385,26.6307,26.6385,4900.0
2017-03-17 12:55:00,34.33,34.33,34.31,34.31,3200.0,26.6385,26.6385,26.623,26.623,3200.0
2017-03-17 13:00:00,34.31,34.33,34.31,34.33,2733.0,26.623,26.6385,26.623,26.6385,2733.0
2017-03-17 13:05:00,34.33,34.33,34.32,34.33,2300.0,26.6385,26.6385,26.6307,26.6385,2300.0
2017-03-17 13:10:00,34.33,34.33,34.31,34.33,17335.0,26.6385,26.6385,26.623,26.6385,17335.0
2017-03-17 13:15:00,34.33,34.33,34.33,34.33,5435.0,26.6385,26.6385,26.6385,26.6385,5435.0
2017-03-17 13:20:00,34.33,34.35,34.33,34.35,5689.0,26.6385,26.654,26.6385,26.654,5689.0
2017-03-17 13:25:00,34.35,34.35,34.35,34.35,4300.0,26.654,26.654,26.654,26.654,4300.0
2017-03-17 13:30:00,34.35,34.35,34.33,34.33,6600.0,26.654,26.654,26.6385,26.6385,6600.0
2017-03-17 13:35:00,34.34,34.34,34.31,34.31,8967.0,26.6463,26.6463,26.623,26.623,8967.0
2017-03-17 13:40:00,34.31,34.31,34.31,34.31,3500.0,26.623,26.623,26.623,26.623,3500.0
2017-03-17 13:45:00,34.31,34.31,34.3,34.3,1092.0,26.623,26.623,26.6152,26.6152,1092.0
2017-03-17 13:50:00,34.29,34.29,34.29,34.29,3565.0,26.6075,26.6075,26.6075,26.6075,3565.0
2017-03-17 13:55:00,34.29,34.29,34.28,34.28,4600.0,26.6075,26.6075,26.5997,26.5997,4600.0
2017-03-17 14:00:00,34.29,34.31,34.29,34.31,4200.0,26.6075,26.623,26.6075,26.623,4200.0
2017-03-17 14:05:00,34.32,34.33,34.31,34.33,3424.0,26.6307,26.6385,26.623,26.6385,3424.0
2017-03-17 14:10:00,34.33,34.35,34.33,34.34,3084.0,26.6385,26.654,26.6385,26.6463,3084.0
2017-03-17 14:15:00,34.35,34.35,34.33,34.35,14295.0,26.654,26.654,26.6385,26.654,14295.0
2017-03-17 14:20:00,34.35,34.35,34.35,34.35,700.0,26.654,26.654,26.654,26.654,700.0
2017-03-17 14:25:00,34.35,34.35,34.32,34.32,11616.0,26.654,26.654,26.6307,26.6307,11616.0
2017-03-17 14:30:00,34.33,34.33,34.33,34.33,1498.0,26.6385,26.6385,26.6385,26.6385,1498.0
2017-03-17 14:35:00,34.33,34.33,34.33,34.33,3800.0,26.6385,26.6385,26.6385,26.6385,3800.0
2017-03-17 14:40:00,34.33,34.34,34.33,34.34,5000.0,26.6385,26.6463,26.6385,26.6463,5000.0
2017-03-17 14:45:00,34.35,34.35,34.34,34.35,8750.0,26.654,26.654,26.6463,26.654,8750.0
2017-03-17 14:50:00,34.35,34.35,34.33,34.33,200.0,26.654,26.654,26.6385,26.6385,200.0
2017-03-17 14:55:00,34.34,34.35,34.34,34.35,1900.0,26.6463,26.654,26.6463,26.654,1900.0
2017-03-17 15:00:00,34.33,34.33,34.33,34.33,5300.0,26.6385,26.6385,26.6385,26.6385,5300.0
2017-03-17 15:05:00,34.33,34.33,34.32,34.32,1900.0,26.6385,26.6385,26.6307,26.6307,1900.0
2017-03-17 15:10:00,34.33,34.33,34.31,34.31,1600.0,26.6385,26.6385,26.623,26.623,1600.0
2017-03-17 15:15:00,34.31,34.31,34.31,34.31,4299.0,26.623,26.623,26.623,26.623,4299.0
2017-03-17 15:20:00,34.31,34.31,34.31,34.31,1700.0,26.623,26.623,26.623,26.623,1700.0
2017-03-17 15:25:00,34.31,34.33,34.31,34.32,4859.0,26.623,26.6385,26.623,26.6307,4859.0
2017-03-17 15:30:00,34.3,34.3,34.29,34.29,700.0,26.6152,26.6152,26.6075,26.6075,700.0
2017-03-17 15:35:00,34.29,34.3,34.27,34.27,15548.0,26.6075,26.6152,26.5919,26.5919,15548.0
2017-03-17 15:40:00,34.27,34.28,34.24,34.24,17110.0,26.5919,26.5997,26.5687,26.5687,17110.0
2017-03-17 15:45:00,34.24,34.25,34.23,34.24,25869.0,26.5687,26.5764,26.5609,26.5687,25869.0
2017-03-17 15:50:00,34.24,34.26,34.23,34.26,22580.0,26.5687,26.5842,26.5609,26.5842,22580.0
2017-03-17 15:55:00,34.26,34.28,34.23,34.23,96680.0,26.5842,26.5997,26.5609,26.5609,96680.0
2017-03-20 09:30:00,34.26,34.34,34.23,34.33,29597.0,26.5842,26.6463,26.5609,26.6385,29597.0
2017-03-20 09:35:00,34.33,34.35,34.29,34.35,16673.0,26.6385,26.654,26.6075,26.654,16673.0
2017-03-20 09:40:00,34.35,34.38,34.31,34.32,9184.0,26.654,26.6773,26.623,26.6307,9184.0
2017-03-20 09:45:00,34.34,34.34,34.28,34.28,9657.0,26.6463,26.6463,26.5997,26.5997,9657.0
2017-03-20 09:50:00,34.28,34.28,34.25,34.27,5159.0,26.5997,26.5997,26.5764,26.5919,5159.0
2017-03-20 09:55:00,34.28,34.28,34.26,34.28,10642.0,26.5997,26.5997,26.5842,26.5997,10642.0
2017-03-20 10:00:00,34.28,34.31,34.28,34.3,9697.0,26.5997,26.623,26.5997,26.6152,9697.0
2017-03-20 10:05:00,34.31,34.35,34.31,34.32,6509.0,26.623,26.654,26.623,26.6307,6509.0
2017-03-20 10:10:00,34.33,34.35,34.33,34.35,5012.0,26.6385,26.654,26.6385,26.654,5012.0
2017-03-20 10:15:00,34.35,34.37,34.33,34.36,11983.0,26.654,26.6695,26.6385,26.6618,11983.0
2017-03-20 10:20:00,34.37,34.37,34.36,34.36,7850.0,26.6695,26.6695,26.6618,26.6618,7850.0
2017-03-20 10:25:00,34.37,34.37,34.35,34.35,4500.0,26.6695,26.6695,26.654,26.654,4500.0
2017-03-20 10:30:00,34.35,34.36,34.35,34.35,5009.0,26.654,26.6618,26.654,26.654,5009.0
2017-03-20 10:35:00,34.35,34.35,34.35,34.35,1923.0,26.654,26.654,26.654,26.654,1923.0
2017-03-20 10:40:00,34.35,34.37,34.35,34.37,6750.0,26.654,26.6695,26.654,26.6695,6750.0
2017-03-20 10:45:00,34.36,34.36,34.34,34.35,6945.0,26.6618,26.6618,26.6463,26.654,6945.0
2017-03-20 10:50:00,34.35,34.35,34.33,34.33,3900.0,26.654,26.654,26.6385,26.6385,3900.0
2017-03-20 10:55:00,34.33,34.36,34.33,34.36,3600.0,26.6385,26.6618,26.6385,26.6618,3600.0
2017-03-20 11:00:00,34.35,34.35,34.35,34.35,24013.0,26.654,26.654,26.654,26.654,24013.0
2017-03-20 11:05:00,34.35,34.35,34.35,34.35,300.0,26.654,26.654,26.654,26.654,300.0
2017-03-20 11:10:00,34.35,34.35,34.31,34.32,11214.0,26.654,26.654,26.623,26.6307,11214.0
2017-03-20 11:15:00,34.32,34.33,34.32,34.33,400.0,26.6307,26.6385,26.6307,26.6385,400.0
2017-03-20 11:20:00,34.33,34.33,34.31,34.32,6504.0,26.6385,26.6385,26.623,26.6307,6504.0
2017-03-20 11:25:00,34.32,34.32,34.31,34.31,2200.0,26.6307,26.6307,26.623,26.623,2200.0
2017-03-20 11:30:00,34.3,34.3,34.29,34.3,8039.0,26.6152,26.6152,26.6075,26.6152,8039.0
2017-03-20 11:35:00,34.31,34.31,34.29,34.29,3898.0,26.623,26.623,26.6075,26.6075,3898.0
2017-03-20 11:40:00,34.29,34.29,34.28,34.29,6474.0,26.6075,26.6075,26.5997,26.6075,6474.0
2017-03-20 11:45:00,34.29,34.3,34.28,34.3,3300.0,26.6075,26.6152,26.5997,26.6152,3300.0
2017-03-20 11:50:00,34.31,34.31,34.31,34.31,1450.0,26.623,26.623,26.623,26.623,1450.0
2017-03-20 11:55:00,34.31,34.32,34.31,34.31,2200.0,26.623,26.6307,26.623,26.623,2200.0
2017-03-20 12:00:00,34.3,34.3,34.29,34.29,6200.0,26.6152,26.6152,26.6075,26.6075,6200.0
2017-03-20 12:05:00,34.3,34.3,34.3,34.3,1312.0,26.6152,26.6152,26.6152,26.6152,1312.0
2017-03-20 12:10:00,34.29,34.31,34.29,34.31,3900.0,26.6075,26.623,26.6075,26.623,3900.0
2017-03-20 12:15:00,34.3,34.3,34.27,34.27,12740.0,26.6152,26.6152,26.5919,26.5919,12740.0
2017-03-20 12:20:00,34.27,34.27,34.27,34.27,0.0,26.5919,26.5919,26.5919,26.5919,0.0
2017-03-20 12:25:00,34.26,34.26,34.25,34.26,3693.0,26.5842,26.5842,26.5764,26.5842,3693.0
2017-03-20 12:30:00,34.26,34.26,34.25,34.25,649.0,26.5842,26.5842,26.5764,26.5764,649.0
2017-03-20 12:35:00,34.25,34.26,34.24,34.25,7951.0,26.5764,26.5842,26.5687,26.5764,7951.0
2017-03-20 12:40:00,34.24,34.27,34.24,34.27,3742.0,26.5687,26.5919,26.5687,26.5919,3742.0
2017-03-20 12:45:00,34.28,34.29,34.28,34.28,12083.0,26.5997,26.6075,26.5997,26.5997,12083.0
2017-03-20 12:50:00,34.29,34.3,34.28,34.28,3300.0,26.6075,26.6152,26.5997,26.5997,3300.0
2017-03-20 12:55:00,34.28,34.28,34.28,34.28,700.0,26.5997,26.5997,26.5997,26.5997,700.0
2017-03-20 13:00:00,34.28,34.28,34.28,34.28,100.0,26.5997,26.5997,26.5997,26.5997,100.0
2017-03-20 13:05:00,34.28,34.28,34.27,34.27,8001.0,26.5997,26.5997,26.5919,26.5919,8001.0
2017-03-20 13:10:00,34.28,34.28,34.28,34.28,800.0,26.5997,26.5997,26.5997,26.5997,800.0
2017-03-20 13:15:00,34.28,34.28,34.26,34.27,5373.0,26.5997,26.5997,26.5842,26.5919,5373.0
2017-03-20 13:20:00,34.27,34.27,34.26,34.26,4895.0,26.5919,26.5919,26.5842,26.5842,4895.0
2017-03-20 13:25:00,34.27,34.28,34.27,34.28,1631.0,26.5919,26.5997,26.5919,26.5997,1631.0
2017-03-20 13:30:00,34.28,34.29,34.28,34.29,500.0,26.5997,26.6075,26.5997,26.6075,500.0
2017-03-20 13:35:00,34.29,34.29,34.26,34.26,6100.0,26.6075,26.6075,26.5842,26.5842,6100.0
2017-03-20 13:40:00,34.25,34.25,34.22,34.22,5800.0,26.5764,26.5764,26.5531,26.5531,5800.0
2017-03-20 13:45:00,34.22,34.24,34.22,34.24,13000.0,26.5531,26.5687,26.5531,26.5687,13000.0
2017-03-20 13:50:00,34.24,34.24,34.24,34.24,5978.0,26.5687,26.5687,26.5687,26.5687,5978.0
2017-03-20 13:55:00,34.24,34.24,34.24,34.24,1200.0,26.5687,26.5687,26.5687,26.5687,1200.0
2017-03-20 14:00:00,34.24,34.24,34.24,34.24,600.0,26.5687,26.5687,26.5687,26.5687,600.0
2017-03-20 14:05:00,34.24,34.24,34.23,34.24,4162.0,26.5687,26.5687,26.5609,26.5687,4162.0
2017-03-20 14:10:00,34.24,34.28,34.24,34.28,7533.0,26.5687,26.5997,26.5687,26.5997,7533.0
2017-03-20 14:15:00,34.28,34.28,34.26,34.26,6236.0,26.5997,26.5997,26.5842,26.5842,6236.0
2017-03-20 14:20:00,34.26,34.29,34.26,34.28,11236.0,26.5842,26.6075,26.5842,26.5997,11236.0
2017-03-20 14:25:00,34.28,34.3,34.28,34.29,4463.0,26.5997,26.6152,26.5997,26.6075,4463.0
2017-03-20 14:30:00,34.3,34.31,34.3,34.31,6934.0,26.6152,26.623,26.6152,26.623,6934.0
2017-03-20 14:35:00,34.31,34.31,34.26,34.26,43500.0,26.623,26.623,26.5842,26.5842,43500.0
2017-03-20 14:40:00,34.26,34.28,34.26,34.26,18250.0,26.5842,26.5997,26.5842,26.5842,18250.0
2017-03-20 14:45:00,34.26,34.26,34.24,34.25,54490.0,26.5842,26.5842,26.5687,26.5764,54490.0
2017-03-20 14:50:00,34.26,34.27,34.26,34.26,41179.0,26.5842,26.5919,26.5842,26.5842,41179.0
2017-03-20 14:55:00,34.26,34.28,34.26,34.28,17750.0,26.5842,26.5997,26.5842,26.5997,17750.0
2017-03-20 15:00:00,34.28,34.29,34.28,34.28,29041.0,26.5997,26.6075,26.5997,26.5997,29041.0
2017-03-20 15:05:00,34.28,34.31,34.28,34.3,16670.0,26.5997,26.623,26.5997,26.6152,16670.0
2017-03-20 15:10:00,34.3,34.33,34.3,34.31,11969.0,26.6152,26.6385,26.6152,26.623,11969.0
2017-03-20 15:15:00,34.32,34.37,34.32,34.36,23033.0,26.6307,26.6695,26.6307,26.6618,23033.0
2017-03-20 15:20:00,34.35,34.35,34.33,34.35,29954.0,26.654,26.654,26.6385,26.654,29954.0
2017-03-20 15:25:00,34.35,34.35,34.34,34.35,10003.0,26.654,26.654,26.6463,26.654,10003.0
2017-03-20 15:30:00,34.35,34.38,34.35,34.36,68201.0,26.654,26.6773,26.654,26.6618,68201.0
2017-03-20 15:35:00,34.35,34.35,34.34,34.35,6714.0,26.654,26.654,26.6463,26.654,6714.0
2017-03-20 15:40:00,34.35,34.35,34.35,34.35,4300.0,26.654,26.654,26.654,26.654,4300.0
2017-03-20 15:45:00,34.35,34.35,34.33,34.33,33695.0,26.654,26.654,26.6385,26.6385,33695.0
2017-03-20 15:50:00,34.33,34.33,34.3,34.3,34662.0,26.6385,26.6385,26.6152,26.6152,34662.0
2017-03-20 15:55:00,34.31,34.31,34.28,34.28,72546.0,26.623,26.623,26.5997,26.5997,72546.0
2017-03-21 09:30:00,34.43,34.46,34.37,34.4,32932.0,26.7161,26.7394,26.6695,26.6928,32932.0
2017-03-21 09:35:00,34.41,34.42,34.37,34.39,11188.0,26.7006,26.7083,26.6695,26.6851,11188.0
2017-03-21 09:40:00,34.4,34.44,34.38,34.42,20547.0,26.6928,26.7239,26.6773,26.7083,20547.0
2017-03-21 09:45:00,34.43,34.44,34.41,34.41,10808.0,26.7161,26.7239,26.7006,26.7006,10808.0
2017-03-21 09:50:00,34.42,34.44,34.42,34.44,6358.0,26.7083,26.7239,26.7083,26.7239,6358.0
2017-03-21 09:55:00,34.44,34.44,34.42,34.42,5051.0,26.7239,26.7239,26.7083,26.7083,5051.0
2017-03-21 10:00:00,34.41,34.41,34.33,34.33,13552.0,26.7006,26.7006,26.6385,26.6385,13552.0
2017-03-21 10:05:00,34.33,34.33,34.31,34.32,4789.0,26.6385,26.6385,26.623,26.6307,4789.0
2017-03-21 10:10:00,34.33,34.34,34.28,34.28,12534.0,26.6385,26.6463,26.5997,26.5997,12534.0
2017-03-21 10:15:00,34.28,34.3,34.26,34.29,11359.0,26.5997,26.6152,26.5842,26.6075,11359.0
2017-03-21 10:20:00,34.29,34.29,34.24,34.24,7330.0,26.6075,26.6075,26.5687,26.5687,7330.0
2017-03-21 10:25:00,34.24,34.26,34.17,34.19,19508.0,26.5687,26.5842,26.5143,26.5299,19508.0
2017-03-21 10:30:00,34.18,34.19,34.16,34.19,15614.0,26.5221,26.5299,26.5066,26.5299,15614.0
2017-03-21 10:35:00,34.18,34.18,34.15,34.17,12048.0,26.5221,26.5221,26.4988,26.5143,12048.0
2017-03-21 10:40:00,34.16,34.17,34.15,34.17,2700.0,26.5066,26.5143,26.4988,26.5143,2700.0
2017-03-21 10:45:00,34.17,34.19,34.15,34.17,6007.0,26.5143,26.5299,26.4988,26.5143,6007.0
2017-03-21 10:50:00,34.16,34.17,34.14,34.14,10011.0,26.5066,26.5143,26.4911,26.4911,10011.0
2017-03-21 10:55:00,34.12,34.12,34.02,34.05,27180.0,26.4756,26.4756,26.398,26.4212,27180.0
2017-03-21 11:00:00,34.06,34.08,34.04,34.04,8617.0,26.429,26.4445,26.4135,26.4135,8617.0
2017-03-21 11:05:00,34.03,34.04,33.99,33.99,27915.0,26.4057,26.4135,26.3747,26.3747,27915.0
2017-03-21 11:10:00,33.99,34.01,33.98,33.99,16452.0,26.3747,26.3902,26.3669,26.3747,16452.0
2017-03-21 11:15:00,33.98,33.98,33.91,33.93,18511.0,26.3669,26.3669,26.3126,26.3281,18511.0
2017-03-21 11:20:00,33.92,33.98,33.92,33.98,15188.0,26.3204,26.3669,26.3204,26.3669,15188.0
2017-03-21 11:25:00,33.97,33.98,33.95,33.96,11406.0,26.3592,26.3669,26.3436,26.3514,11406.0
2017-03-21 11:30:00,33.97,33.97,33.91,33.91,17534.0,26.3592,26.3592,26.3126,26.3126,17534.0
2017-03-21 11:35:00,33.92,33.98,33.91,33.98,13341.0,26.3204,26.3669,26.3126,26.3669,13341.0
2017-03-21 11:40:00,33.98,33.98,33.93,33.94,16297.0,26.3669,26.3669,26.3281,26.3359,16297.0
2017-03-21 11:45:00,33.94,33.96,33.92,33.96,14178.0,26.3359,26.3514,26.3204,26.3514,14178.0
2017-03-21 11:50:00,33.95,33.99,33.94,33.97,20001.0,26.3436,26.3747,26.3359,26.3592,20001.0
2017-03-21 11:55:00,33.97,33.97,33.97,33.97,7000.0,26.3592,26.3592,26.3592,26.3592,7000.0
2017-03-21 12:00:00,33.97,33.97,33.92,33.97,27959.0,26.3592,26.3592,26.3204,26.3592,27959.0
2017-03-21 12:05:00,33.97,34.01,33.97,33.99,9021.0,26.3592,26.3902,26.3592,26.3747,9021.0
2017-03-21 12:10:00,33.98,33.98,33.95,33.95,6600.0,26.3669,26.3669,26.3436,26.3436,6600.0
2017-03-21 12:15:00,33.94,33.95,33.92,33.92,7837.0,26.3359,26.3436,26.3204,26.3204,7837.0
2017-03-21 12:20:00,33.93,33.96,33.93,33.94,14278.0,26.3281,26.3514,26.3281,26.3359,14278.0
2017-03-21 12:25:00,33.92,33.96,33.92,33.96,13400.0,26.3204,26.3514,26.3204,26.3514,13400.0
2017-03-21 12:30:00,33.97,33.98,33.95,33.96,10276.0,26.3592,26.3669,26.3436,26.3514,10276.0
2017-03-21 12:35:00,33.96,33.96,33.94,33.95,2600.0,26.3514,26.3514,26.3359,26.3436,2600.0
2017-03-21 12:40:00,33.95,33.95,33.93,33.94,3400.0,26.3436,26.3436,26.3281,26.3359,3400.0
2017-03-21 12:45:00,33.93,33.93,33.9,33.9,7136.0,26.3281,26.3281,26.3048,26.3048,7136.0
2017-03-21 12:50:00,33.9,33.93,33.89,33.93,6028.0,26.3048,26.3281,26.2971,26.3281,6028.0
2017-03-21 12:55:00,33.93,33.97,33.93,33.94,7212.0,26.3281,26.3592,26.3281,26.3359,7212.0
2017-03-21 13:00:00,33.94,33.97,33.94,33.97,6086.0,26.3359,26.3592,26.3359,26.3592,6086.0
2017-03-21 13:05:00,33.96,33.96,33.92,33.93,3544.0,26.3514,26.3514,26.3204,26.3281,3544.0
2017-03-21 13:10:00,33.92,33.93,33.89,33.89,11401.0,26.3204,26.3281,26.2971,26.2971,11401.0
2017-03-21 13:15:00,33.89,33.91,33.89,33.9,8215.0,26.2971,26.3126,26.2971,26.3048,8215.0
2017-03-21 13:20:00,33.9,33.9,33.86,33.87,4374.0,26.3048,26.3048,26.2738,26.2816,4374.0
2017-03-21 13:25:00,33.88,33.93,33.88,33.93,5200.0,26.2893,26.3281,26.2893,26.3281,5200.0
2017-03-21 13:30:00,33.93,33.93,33.9,33.9,19734.0,26.3281,26.3281,26.3048,26.3048,19734.0
2017-03-21 13:35:00,33.9,33.9,33.88,33.88,4283.0,26.3048,26.3048,26.2893,26.2893,4283.0
2017-03-21 13:40:00,33.88,33.89,33.87,33.88,5400.0,26.2893,26.2971,26.2816,26.2893,5400.0
2017-03-21 13:45:00,33.88,33.88,33.84,33.86,6688.0,26.2893,26.2893,26.2583,26.2738,6688.0
2017-03-21 13:50:00,33.85,33.85,33.81,33.81,3804.0,26.266,26.266,26.235,26.235,3804.0
2017-03-21 13:55:00,33.82,33.83,33.81,33.81,4283.0,26.2428,26.2505,26.235,26.235,4283.0
2017-03-21 14:00:00,33.82,33.84,33.8,33.8,6831.0,26.2428,26.2583,26.2272,26.2272,6831.0
2017-03-21 14:05:00,33.8,33.88,33.79,33.88,20561.0,26.2272,26.2893,26.2195,26.2893,20561.0
2017-03-21 14:10:00,33.88,33.88,33.87,33.88,4120.0,26.2893,26.2893,26.2816,26.2893,4120.0
2017-03-21 14:15:00,33.88,33.92,33.88,33.92,7242.0,26.2893,26.3204,26.2893,26.3204,7242.0
2017-03-21 14:20:00,33.92,33.92,33.88,33.88,4955.0,26.3204,26.3204,26.2893,26.2893,4955.0
2017-03-21 14:25:00,33.88,33.89,33.88,33.88,5196.0,26.2893,26.2971,26.2893,26.2893,5196.0
2017-03-21 14:30:00,33.88,33.93,33.88,33.92,16960.0,26.2893,26.3281,26.2893,26.3204,16960.0
2017-03-21 14:35:00,33.93,33.94,33.91,33.92,5879.0,26.3281,26.3359,26.3126,26.3204,5879.0
2017-03-21 14:40:00,33.92,33.92,33.9,33.9,37757.0,26.3204,26.3204,26.3048,26.3048,37757.0
2017-03-21 14:45:00,33.9,33.9,33.85,33.86,19527.0,26.3048,26.3048,26.266,26.2738,19527.0
2017-03-21 14:50:00,33.87,33.88,33.86,33.88,5500.0,26.2816,26.2893,26.2738,26.2893,5500.0
2017-03-21 14:55:00,33.89,33.92,33.89,33.91,4873.0,26.2971,26.3204,26.2971,26.3126,4873.0
2017-03-21 15:00:00,33.92,33.92,33.89,33.91,9697.0,26.3204,26.3204,26.2971,26.3126,9697.0
2017-03-21 15:05:00,33.91,33.94,33.91,33.92,4732.0,26.3126,26.3359,26.3126,26.3204,4732.0
2017-03-21 15:10:00,33.92,33.94,33.91,33.91,6962.0,26.3204,26.3359,26.3126,26.3126,6962.0
2017-03-21 15:15:00,33.9,33.92,33.89,33.92,9605.0,26.3048,26.3204,26.2971,26.3204,9605.0
2017-03-21 15:20:00,33.91,33.91,33.88,33.89,15446.0,26.3126,26.3126,26.2893,26.2971,15446.0
2017-03-21 15:25:00,33.9,33.92,33.9,33.92,5690.0,26.3048,26.3204,26.3048,26.3204,5690.0
2017-03-21 15:30:00,33.92,33.92,33.88,33.89,10769.0,26.3204,26.3204,26.2893,26.2971,10769.0
2017-03-21 15:35:00,33.88,33.89,33.85,33.85,19798.0,26.2893,26.2971,26.266,26.266,19798.0
2017-03-21 15:40:00,33.85,33.85,33.82,33.82,17780.0,26.266,26.266,26.2428,26.2428,17780.0
2017-03-21 15:45:00,33.82,33.85,33.81,33.82,24398.0,26.2428,26.266,26.235,26.2428,24398.0
2017-03-21 15:50:00,33.82,33.85,33.81,33.85,47020.0,26.2428,26.266,26.235,26.266,47020.0
2017-03-21 15:55:00,33.85,33.9,33.84,33.89,117006.0,26.266,26.3048,26.2583,26.2971,117006.0
2017-03-22 09:30:00,33.86,33.9,33.83,33.87,37217.0,26.2738,26.3048,26.2505,26.2816,37217.0
2017-03-22 09:35:00,33.88,33.89,33.83,33.85,21792.0,26.2893,26.2971,26.2505,26.266,21792.0
2017-03-22 09:40:00,33.85,33.91,33.84,33.9,16170.0,26.266,26.3126,26.2583,26.3048,16170.0
2017-03-22 09:45:00,33.9,33.94,33.88,33.88,4600.0,26.3048,26.3359,26.2893,26.2893,4600.0
2017-03-22 09:50:00,33.89,33.9,33.86,33.88,26774.0,26.2971,26.3048,26.2738,26.2893,26774.0
2017-03-22 09:55:00,33.88,33.88,33.85,33.86,9783.0,26.2893,26.2893,26.266,26.2738,9783.0
2017-03-22 10:00:00,33.85,33.93,33.84,33.92,11827.0,26.266,26.3281,26.2583,26.3204,11827.0
2017-03-22 10:05:00,33.92,33.92,33.9,33.92,11970.0,26.3204,26.3204,26.3048,26.3204,11970.0
2017-03-22 10:10:00,33.93,33.93,33.86,33.88,33730.0,26.3281,26.3281,26.2738,26.2893,33730.0
2017-03-22 10:15:00,33.88,33.92,33.88,33.88,12205.0,26.2893,26.3204,26.2893,26.2893,12205.0
2017-03-22 10:20:00,33.88,33.92,33.87,33.9,8965.0,26.2893,26.3204,26.2816,26.3048,8965.0
2017-03-22 10:25:00,33.89,33.9,33.88,33.89,4400.0,26.2971,26.3048,26.2893,26.2971,4400.0
2017-03-22 10:30:00,33.89,33.89,33.82,33.85,12341.0,26.2971,26.2971,26.2428,26.266,12341.0
2017-03-22 10:35:00,33.85,33.99,33.85,33.98,27445.0,26.266,26.3747,26.266,26.3669,27445.0
2017-03-22 10:40:00,33.99,34.0,33.98,33.99,11724.0,26.3747,26.3824,26.3669,26.3747,11724.0
2017-03-22 10:45:00,33.98,33.99,33.97,33.97,8284.0,26.3669,26.3747,26.3592,26.3592,8284.0
2017-03-22 10:50:00,33.97,34.0,33.97,33.99,17978.0,26.3592,26.3824,26.3592,26.3747,17978.0
2017-03-22 10:55:00,33.99,34.03,33.97,34.03,62611.0,26.3747,26.4057,26.3592,26.4057,62611.0
2017-03-22 11:00:00,34.03,34.03,34.03,34.03,4900.0,26.4057,26.4057,26.4057,26.4057,4900.0
2017-03-22 11:05:00,34.03,34.06,34.03,34.06,9192.0,26.4057,26.429,26.4057,26.429,9192.0
2017-03-22 11:10:00,34.06,34.06,34.03,34.04,5320.0,26.429,26.429,26.4057,26.4135,5320.0
2017-03-22 11:15:00,34.05,34.15,34.05,34.14,46310.0,26.4212,26.4988,26.4212,26.4911,46310.0
2017-03-22 11:20:00,34.14,34.15,34.14,34.15,10657.0,26.4911,26.4988,26.4911,26.4988,10657.0
2017-03-22 11:25:00,34.15,34.17,34.13,34.17,10110.0,26.4988,26.5143,26.4833,26.5143,10110.0
2017-03-22 11:30:00,34.18,34.2,34.14,34.14,16748.0,26.5221,26.5376,26.4911,26.4911,16748.0
2017-03-22 11:35:00,34.13,34.17,34.13,34.17,8300.0,26.4833,26.5143,26.4833,26.5143,8300.0
2017-03-22 11:40:00,34.17,34.19,34.17,34.17,9900.0,26.5143,26.5299,26.5143,26.5143,9900.0
2017-03-22 11:45:00,34.16,34.16,34.13,34.15,20873.0,26.5066,26.5066,26.4833,26.4988,20873.0
2017-03-22 11:50:00,34.15,34.16,34.13,34.14,16236.0,26.4988,26.5066,26.4833,26.4911,16236.0
2017-03-22 11:55:00,34.15,34.15,34.14,34.14,2900.0,26.4988,26.4988,26.4911,26.4911,2900.0
2017-03-22 12:00:00,34.15,34.15,34.14,34.15,4086.0,26.4988,26.4988,26.4911,26.4988,4086.0
2017-03-22 12:05:00,34.15,34.15,34.09,34.09,5157.0,26.4988,26.4988,26.4523,26.4523,5157.0
2017-03-22 12:10:00,34.09,34.09,34.05,34.05,3983.0,26.4523,26.4523,26.4212,26.4212,3983.0
2017-03-22 12:15:00,34.06,34.06,34.05,34.05,6514.0,26.429,26.429,26.4212,26.4212,6514.0
2017-03-22 12:20:00,34.05,34.09,34.04,34.06,18139.0,26.4212,26.4523,26.4135,26.429,18139.0
2017-03-22 12:25:00,34.07,34.1,34.07,34.08,10484.0,26.4368,26.46,26.4368,26.4445,10484.0
2017-03-22 12:30:00,34.08,34.12,34.08,34.11,5483.0,26.4445,26.4756,26.4445,26.4678,5483.0
2017-03-22 12:35:00,34.12,34.12,34.08,34.09,9877.0,26.4756,26.4756,26.4445,26.4523,9877.0
2017-03-22 12:40:00,34.1,34.1,34.09,34.1,14419.0,26.46,26.46,26.4523,26.46,14419.0
2017-03-22 12:45:00,34.11,34.13,34.11,34.12,7779.0,26.4678,26.4833,26.4678,26.4756,7779.0
2017-03-22 12:50:00,34.11,34.11,34.05,34.06,6482.0,26.4678,26.4678,26.4212,26.429,6482.0
2017-03-22 12:55:00,34.06,34.08,34.06,34.08,4800.0,26.429,26.4445,26.429,26.4445,4800.0
2017-03-22 13:00:00,34.08,34.08,34.03,34.07,16125.0,26.4445,26.4445,26.4057,26.4368,16125.0
2017-03-22 13:05:00,34.06,34.06,34.03,34.05,4261.0,26.429,26.429,26.4057,26.4212,4261.0
2017-03-22 13:10:00,34.05,34.06,34.04,34.05,9851.0,26.4212,26.429,26.4135,26.4212,9851.0
2017-03-22 13:15:00,34.06,34.12,34.06,34.12,15206.0,26.429,26.4756,26.429,26.4756,15206.0
2017-03-22 13:20:00,34.11,34.13,34.1,34.1,13200.0,26.4678,26.4833,26.46,26.46,13200.0
2017-03-22 13:25:00,34.1,34.1,34.06,34.07,5200.0,26.46,26.46,26.429,26.4368,5200.0
2017-03-22 13:30:00,34.08,34.12,34.08,34.12,14300.0,26.4445,26.4756,26.4445,26.4756,14300.0
2017-03-22 13:35:00,34.12,34.13,34.11,34.13,4200.0,26.4756,26.4833,26.4678,26.4833,4200.0
2017-03-22 13:40:00,34.12,34.12,34.09,34.1,4973.0,26.4756,26.4756,26.4523,26.46,4973.0
2017-03-22 13:45:00,34.1,34.11,34.08,34.1,18885.0,26.46,26.4678,26.4445,26.46,18885.0
2017-03-22 13:50:00,34.09,34.09,34.07,34.07,4491.0,26.4523,26.4523,26.4368,26.4368,4491.0
2017-03-22 13:55:00,34.07,34.07,34.06,34.06,3791.0,26.4368,26.4368,26.429,26.429,3791.0
2017-03-22 14:00:00,34.06,34.09,34.06,34.09,1516.0,26.429,26.4523,26.429,26.4523,1516.0
2017-03-22 14:05:00,34.09,34.09,34.05,34.05,4945.0,26.4523,26.4523,26.4212,26.4212,4945.0
2017-03-22 14:10:00,34.04,34.07,34.04,34.07,2400.0,26.4135,26.4368,26.4135,26.4368,2400.0
2017-03-22 14:15:00,34.08,34.08,34.08,34.08,2700.0,26.4445,26.4445,26.4445,26.4445,2700.0
2017-03-22 14:20:00,34.08,34.08,34.07,34.08,1000.0,26.4445,26.4445,26.4368,26.4445,1000.0
2017-03-22 14:25:00,34.08,34.08,34.04,34.04,4046.0,26.4445,26.4445,26.4135,26.4135,4046.0
2017-03-22 14:30:00,34.05,34.08,34.05,34.08,6982.0,26.4212,26.4445,26.4212,26.4445,6982.0
2017-03-22 14:35:00,34.08,34.13,34.07,34.13,13828.0,26.4445,26.4833,26.4368,26.4833,13828.0
2017-03-22 14:40:00,34.13,34.13,34.11,34.12,9583.0,26.4833,26.4833,26.4678,26.4756,9583.0
2017-03-22 14:45:00,34.12,34.12,34.1,34.12,5717.0,26.4756,26.4756,26.46,26.4756,5717.0
2017-03-22 14:50:00,34.12,34.13,34.1,34.1,19049.0,26.4756,26.4833,26.46,26.46,19049.0
2017-03-22 14:55:00,34.1,34.12,34.1,34.12,4387.0,26.46,26.4756,26.46,26.4756,4387.0
2017-03-22 15:00:00,34.13,34.13,34.13,34.13,4700.0,26.4833,26.4833,26.4833,26.4833,4700.0
2017-03-22 15:05:00,34.13,34.13,34.13,34.13,1600.0,26.4833,26.4833,26.4833,26.4833,1600.0
2017-03-22 15:10:00,34.13,34.13,34.12,34.12,7000.0,26.4833,26.4833,26.4756,26.4756,7000.0
2017-03-22 15:15:00,34.12,34.13,34.12,34.13,18485.0,26.4756,26.4833,26.4756,26.4833,18485.0
2017-03-22 15:20:00,34.13,34.16,34.13,34.15,15324.0,26.4833,26.5066,26.4833,26.4988,15324.0
2017-03-22 15:25:00,34.15,34.15,34.13,34.13,6242.0,26.4988,26.4988,26.4833,26.4833,6242.0
2017-03-22 15:30:00,34.13,34.13,34.1,34.1,8008.0,26.4833,26.4833,26.46,26.46,8008.0
2017-03-22 15:35:00,34.1,34.11,34.1,34.1,9371.0,26.46,26.4678,26.46,26.46,9371.0
2017-03-22 15:40:00,34.1,34.13,34.1,34.1,19520.0,26.46,26.4833,26.46,26.46,19520.0
2017-03-22 15:45:00,34.1,34.13,34.1,34.12,22602.0,26.46,26.4833,26.46,26.4756,22602.0
2017-03-22 15:50:00,34.12,34.14,34.12,34.12,25792.0,26.4756,26.4911,26.4756,26.4756,25792.0
2017-03-22 15:55:00,34.12,34.14,34.1,34.1,106309.0,26.4756,26.4911,26.46,26.46,106309.0
2017-03-23 09:30:00,34.08,34.21,34.05,34.19,33256.0,26.4445,26.5454,26.4212,26.5299,33256.0
2017-03-23 09:35:00,34.19,34.19,34.09,34.12,29705.0,26.5299,26.5299,26.4523,26.4756,29705.0
2017-03-23 09:40:00,34.13,34.14,34.1,34.1,18821.0,26.4833,26.4911,26.46,26.46,18821.0
2017-03-23 09:45:00,34.11,34.12,34.09,34.11,8600.0,26.4678,26.4756,26.4523,26.4678,8600.0
2017-03-23 09:50:00,34.12,34.12,34.08,34.08,10336.0,26.4756,26.4756,26.4445,26.4445,10336.0
2017-03-23 09:55:00,34.08,34.11,34.08,34.1,9655.0,26.4445,26.4678,26.4445,26.46,9655.0
2017-03-23 10:00:00,34.1,34.14,34.1,34.13,18879.0,26.46,26.4911,26.46,26.4833,18879.0
2017-03-23 10:05:00,34.12,34.12,34.08,34.11,16701.0,26.4756,26.4756,26.4445,26.4678,16701.0
2017-03-23 10:10:00,34.11,34.15,34.11,34.14,10882.0,26.4678,26.4988,26.4678,26.4911,10882.0
2017-03-23 10:15:00,34.14,34.14,34.1,34.11,4531.0,26.4911,26.4911,26.46,26.4678,4531.0
2017-03-23 10:20:00,34.11,34.15,34.11,34.13,18306.0,26.4678,26.4988,26.4678,26.4833,18306.0
2017-03-23 10:25:00,34.13,34.15,34.12,34.14,10040.0,26.4833,26.4988,26.4756,26.4911,10040.0
2017-03-23 10:30:00,34.14,34.16,34.13,34.14,15680.0,26.4911,26.5066,26.4833,26.4911,15680.0
2017-03-23 10:35:00,34.14,34.17,34.14,34.17,5800.0,26.4911,26.5143,26.4911,26.5143,5800.0
2017-03-23 10:40:00,34.18,34.2,34.17,34.18,10803.0,26.5221,26.5376,26.5143,26.5221,10803.0
2017-03-23 10:45:00,34.18,34.18,34.16,34.17,11445.0,26.5221,26.5221,26.5066,26.5143,11445.0
2017-03-23 10:50:00,34.17,34.19,34.17,34.19,6300.0,26.5143,26.5299,26.5143,26.5299,6300.0
2017-03-23 10:55:00,34.2,34.2,34.16,34.16,6300.0,26.5376,26.5376,26.5066,26.5066,6300.0
2017-03-23 11:00:00,34.16,34.16,34.15,34.15,5397.0,26.5066,26.5066,26.4988,26.4988,5397.0
2017-03-23 11:05:00,34.13,34.16,34.13,34.16,11235.0,26.4833,26.5066,26.4833,26.5066,11235.0
2017-03-23 11:10:00,34.17,34.19,34.15,34.19,5500.0,26.5143,26.5299,26.4988,26.5299,5500.0
2017-03-23 11:15:00,34.19,34.21,34.19,34.19,18948.0,26.5299,26.5454,26.5299,26.5299,18948.0
2017-03-23 11:20:00,34.19,34.21,34.19,34.19,9344.0,26.5299,26.5454,26.5299,26.5299,9344.0
2017-03-23 11:25:00,34.19,34.19,34.19,34.19,2500.0,26.5299,26.5299,26.5299,26.5299,2500.0
2017-03-23 11:30:00,34.18,34.18,34.17,34.17,13350.0,26.5221,26.5221,26.5143,26.5143,13350.0
2017-03-23 11:35:00,34.16,34.17,34.15,34.17,2900.0,26.5066,26.5143,26.4988,26.5143,2900.0
2017-03-23 11:40:00,34.17,34.17,34.15,34.15,8400.0,26.5143,26.5143,26.4988,26.4988,8400.0
2017-03-23 11:45:00,34.15,34.15,34.14,34.15,5023.0,26.4988,26.4988,26.4911,26.4988,5023.0
2017-03-23 11:50:00,34.16,34.19,34.16,34.19,1214.0,26.5066,26.5299,26.5066,26.5299,1214.0
2017-03-23 11:55:00,34.19,34.2,34.19,34.19,6055.0,26.5299,26.5376,26.5299,26.5299,6055.0
2017-03-23 12:00:00,34.19,34.21,34.19,34.21,800.0,26.5299,26.5454,26.5299,26.5454,800.0
2017-03-23 12:05:00,34.21,34.22,34.21,34.21,5080.0,26.5454,26.5531,26.5454,26.5454,5080.0
2017-03-23 12:10:00,34.21,34.21,34.19,34.2,7900.0,26.5454,26.5454,26.5299,26.5376,7900.0
2017-03-23 12:15:00,34.19,34.22,34.19,34.22,1700.0,26.5299,26.5531,26.5299,26.5531,1700.0
2017-03-23 12:20:00,34.23,34.25,34.23,34.25,2300.0,26.5609,26.5764,26.5609,26.5764,2300.0
2017-03-23 12:25:00,34.26,34.26,34.24,34.24,3500.0,26.5842,26.5842,26.5687,26.5687,3500.0
2017-03-23 12:30:00,34.23,34.23,34.21,34.22,9677.0,26.5609,26.5609,26.5454,26.5531,9677.0
2017-03-23 12:35:00,34.23,34.23,34.21,34.21,3977.0,26.5609,26.5609,26.5454,26.5454,3977.0
2017-03-23 12:40:00,34.21,34.22,34.21,34.22,2700.0,26.5454,26.5531,26.5454,26.5531,2700.0
2017-03-23 12:45:00,34.21,34.21,34.18,34.18,7010.0,26.5454,26.5454,26.5221,26.5221,7010.0
2017-03-23 12:50:00,34.17,34.17,34.17,34.17,3400.0,26.5143,26.5143,26.5143,26.5143,3400.0
2017-03-23 12:55:00,34.18,34.22,34.18,34.22,5151.0,26.5221,26.5531,26.5221,26.5531,5151.0
2017-03-23 13:00:00,34.22,34.22,34.16,34.16,17831.0,26.5531,26.5531,26.5066,26.5066,17831.0
2017-03-23 13:05:00,34.16,34.18,34.15,34.15,17476.0,26.5066,26.5221,26.4988,26.4988,17476.0
2017-03-23 13:10:00,34.15,34.16,34.12,34.15,16852.0,26.4988,26.5066,26.4756,26.4988,16852.0
2017-03-23 13:15:00,34.15,34.15,34.13,34.13,9242.0,26.4988,26.4988,26.4833,26.4833,9242.0
2017-03-23 13:20:00,34.14,34.15,34.13,34.13,8300.0,26.4911,26.4988,26.4833,26.4833,8300.0
2017-03-23 13:25:00,34.13,34.13,34.08,34.08,15111.0,26.4833,26.4833,26.4445,26.4445,15111.0
2017-03-23 13:30:00,34.08,34.1,34.06,34.1,57261.0,26.4445,26.46,26.429,26.46,57261.0
2017-03-23 13:35:00,34.1,34.1,34.06,34.06,19477.0,26.46,26.46,26.429,26.429,19477.0
2017-03-23 13:40:00,34.05,34.09,34.04,34.08,22604.0,26.4212,26.4523,26.4135,26.4445,22604.0
2017-03-23 13:45:00,34.08,34.12,34.08,34.12,17631.0,26.4445,26.4756,26.4445,26.4756,17631.0
2017-03-23 13:50:00,34.13,34.13,34.12,34.13,4600.0,26.4833,26.4833,26.4756,26.4833,4600.0
2017-03-23 13:55:00,34.12,34.12,34.12,34.12,2870.0,26.4756,26.4756,26.4756,26.4756,2870.0
2017-03-23 14:00:00,34.11,34.11,34.08,34.08,15049.0,26.4678,26.4678,26.4445,26.4445,15049.0
2017-03-23 14:05:00,34.08,34.09,34.08,34.08,10464.0,26.4445,26.4523,26.4445,26.4445,10464.0
2017-03-23 14:10:00,34.08,34.08,34.08,34.08,5800.0,26.4445,26.4445,26.4445,26.4445,5800.0
2017-03-23 14:15:00,34.08,34.08,34.06,34.06,31665.0,26.4445,26.4445,26.429,26.429,31665.0
2017-03-23 14:20:00,34.06,34.07,34.06,34.06,8895.0,26.429,26.4368,26.429,26.429,8895.0
2017-03-23 14:25:00,34.06,34.06,34.05,34.05,5638.0,26.429,26.429,26.4212,26.4212,5638.0
2017-03-23 14:30:00,34.05,34.06,34.04,34.06,14662.0,26.4212,26.429,26.4135,26.429,14662.0
2017-03-23 14:35:00,34.06,34.06,34.04,34.06,25395.0,26.429,26.429,26.4135,26.429,25395.0
2017-03-23 14:40:00,34.06,34.09,34.04,34.09,25459.0,26.429,26.4523,26.4135,26.4523,25459.0
2017-03-23 14:45:00,34.09,34.1,34.08,34.1,8195.0,26.4523,26.46,26.4445,26.46,8195.0
2017-03-23 14:50:00,34.1,34.1,34.08,34.08,6000.0,26.46,26.46,26.4445,26.4445,6000.0
2017-03-23 14:55:00,34.08,34.1,34.07,34.07,30624.0,26.4445,26.46,26.4368,26.4368,30624.0
2017-03-23 15:00:00,34.06,34.06,34.03,34.03,25324.0,26.429,26.429,26.4057,26.4057,25324.0
2017-03-23 15:05:00,34.03,34.06,34.03,34.04,15740.0,26.4057,26.429,26.4057,26.4135,15740.0
2017-03-23 15:10:00,34.03,34.03,34.01,34.01,5845.0,26.4057,26.4057,26.3902,26.3902,5845.0
2017-03-23 15:15:00,34.01,34.01,33.97,33.99,47111.0,26.3902,26.3902,26.3592,26.3747,47111.0
2017-03-23 15:20:00,33.99,34.02,33.99,33.99,32744.0,26.3747,26.398,26.3747,26.3747,32744.0
2017-03-23 15:25:00,33.99,33.99,33.96,33.96,25194.0,26.3747,26.3747,26.3514,26.3514,25194.0
2017-03-23 15:30:00,33.96,33.97,33.92,33.95,49566.0,26.3514,26.3592,26.3204,26.3436,49566.0
2017-03-23 15:35:00,33.95,33.97,33.94,33.97,44128.0,26.3436,26.3592,26.3359,26.3592,44128.0
2017-03-23 15:40:00,33.97,33.99,33.95,33.95,31053.0,26.3592,26.3747,26.3436,26.3436,31053.0
2017-03-23 15:45:00,33.95,33.99,33.95,33.99,31971.0,26.3436,26.3747,26.3436,26.3747,31971.0
2017-03-23 15:50:00,33.98,33.98,33.94,33.97,39284.0,26.3669,26.3669,26.3359,26.3592,39284.0
2017-03-23 15:55:00,33.97,33.99,33.94,33.97,180374.0,26.3592,26.3747,26.3359,26.3592,180374.0
2017-03-24 09:30:00,34.06,34.09,33.95,34.08,27792.0,26.429,26.4523,26.3436,26.4445,27792.0
2017-03-24 09:35:00,34.08,34.08,34.04,34.06,22573.0,26.4445,26.4445,26.4135,26.429,22573.0
2017-03-24 09:40:00,34.07,34.13,34.06,34.12,17102.0,26.4368,26.4833,26.429,26.4756,17102.0
2017-03-24 09:45:00,34.12,34.13,34.09,34.12,20138.0,26.4756,26.4833,26.4523,26.4756,20138.0
2017-03-24 09:50:00,34.13,34.13,34.1,34.12,5557.0,26.4833,26.4833,26.46,26.4756,5557.0
2017-03-24 09:55:00,34.12,34.13,34.11,34.13,5126.0,26.4756,26.4833,26.4678,26.4833,5126.0
2017-03-24 10:00:00,34.12,34.13,34.12,34.13,5300.0,26.4756,26.4833,26.4756,26.4833,5300.0
2017-03-24 10:05:00,34.13,34.15,34.13,34.13,17825.0,26.4833,26.4988,26.4833,26.4833,17825.0
2017-03-24 10:10:00,34.13,34.13,34.1,34.13,11242.0,26.4833,26.4833,26.46,26.4833,11242.0
2017-03-24 10:15:00,34.13,34.19,34.13,34.18,11783.0,26.4833,26.5299,26.4833,26.5221,11783.0
2017-03-24 10:20:00,34.17,34.17,34.15,34.15,6533.0,26.5143,26.5143,26.4988,26.4988,6533.0
2017-03-24 10:25:00,34.15,34.17,34.13,34.17,9824.0,26.4988,26.5143,26.4833,26.5143,9824.0
2017-03-24 10:30:00,34.17,34.19,34.17,34.18,14500.0,26.5143,26.5299,26.5143,26.5221,14500.0
2017-03-24 10:35:00,34.17,34.2,34.17,34.19,4300.0,26.5143,26.5376,26.5143,26.5299,4300.0
2017-03-24 10:40:00,34.2,34.2,34.2,34.2,300.0,26.5376,26.5376,26.5376,26.5376,300.0
2017-03-24 10:45:00,34.2,34.21,34.19,34.21,19100.0,26.5376,26.5454,26.5299,26.5454,19100.0
2017-03-24 10:50:00,34.21,34.24,34.19,34.24,18055.0,26.5454,26.5687,26.5299,26.5687,18055.0
2017-03-24 10:55:00,34.24,34.28,34.24,34.24,12152.0,26.5687,26.5997,26.5687,26.5687,12152.0
2017-03-24 11:00:00,34.24,34.26,34.24,34.26,8145.0,26.5687,26.5842,26.5687,26.5842,8145.0
2017-03-24 11:05:00,34.27,34.28,34.27,34.27,18753.0,26.5919,26.5997,26.5919,26.5919,18753.0
2017-03-24 11:10:00,34.26,34.26,34.24,34.26,5300.0,26.5842,26.5842,26.5687,26.5842,5300.0
2017-03-24 11:15:00,34.26,34.26,34.24,34.24,8000.0,26.5842,26.5842,26.5687,26.5687,8000.0
2017-03-24 11:20:00,34.24,34.24,34.22,34.22,16601.0,26.5687,26.5687,26.5531,26.5531,16601.0
2017-03-24 11:25:00,34.22,34.23,34.22,34.23,1000.0,26.5531,26.5609,26.5531,26.5609,1000.0
2017-03-24 11:30:00,34.24,34.24,34.22,34.22,6500.0,26.5687,26.5687,26.5531,26.5531,6500.0
2017-03-24 11:35:00,34.23,34.24,34.22,34.22,14500.0,26.5609,26.5687,26.5531,26.5531,14500.0
2017-03-24 11:40:00,34.22,34.24,34.22,34.24,8434.0,26.5531,26.5687,26.5531,26.5687,8434.0
2017-03-24 11:45:00,34.24,34.24,34.21,34.21,11253.0,26.5687,26.5687,26.5454,26.5454,11253.0
2017-03-24 11:50:00,34.21,34.24,34.21,34.24,5000.0,26.5454,26.5687,26.5454,26.5687,5000.0
2017-03-24 11:55:00,34.24,34.27,34.24,34.27,15185.0,26.5687,26.5919,26.5687,26.5919,15185.0
2017-03-24 12:00:00,34.28,34.29,34.26,34.28,21276.0,26.5997,26.6075,26.5842,26.5997,21276.0
2017-03-24 12:05:00,34.28,34.28,34.28,34.28,200.0,26.5997,26.5997,26.5997,26.5997,200.0
2017-03-24 12:10:00,34.28,34.3,34.19,34.21,33776.0,26.5997,26.6152,26.5299,26.5454,33776.0
2017-03-24 12:15:00,34.21,34.22,34.17,34.17,13250.0,26.5454,26.5531,26.5143,26.5143,13250.0
2017-03-24 12:20:00,34.17,34.19,34.15,34.17,15989.0,26.5143,26.5299,26.4988,26.5143,15989.0
2017-03-24 12:25:00,34.17,34.24,34.16,34.22,11280.0,26.5143,26.5687,26.5066,26.5531,11280.0
2017-03-24 12:30:00,34.22,34.23,34.19,34.19,11135.0,26.5531,26.5609,26.5299,26.5299,11135.0
2017-03-24 12:35:00,34.19,34.21,34.19,34.21,1900.0,26.5299,26.5454,26.5299,26.5454,1900.0
2017-03-24 12:40:00,34.21,34.22,34.21,34.22,8255.0,26.5454,26.5531,26.5454,26.5531,8255.0
2017-03-24 12:45:00,34.22,34.24,34.22,34.22,5856.0,26.5531,26.5687,26.5531,26.5531,5856.0
2017-03-24 12:50:00,34.22,34.24,34.21,34.24,21065.0,26.5531,26.5687,26.5454,26.5687,21065.0
2017-03-24 12:55:00,34.23,34.23,34.21,34.22,4000.0,26.5609,26.5609,26.5454,26.5531,4000.0
2017-03-24 13:00:00,34.22,34.22,34.2,34.21,3466.0,26.5531,26.5531,26.5376,26.5454,3466.0
2017-03-24 13:05:00,34.2,34.2,34.17,34.17,10164.0,26.5376,26.5376,26.5143,26.5143,10164.0
2017-03-24 13:10:00,34.16,34.17,34.15,34.17,3400.0,26.5066,26.5143,26.4988,26.5143,3400.0
2017-03-24 13:15:00,34.16,34.17,34.16,34.17,3800.0,26.5066,26.5143,26.5066,26.5143,3800.0
2017-03-24 13:20:00,34.17,34.18,34.17,34.18,3285.0,26.5143,26.5221,26.5143,26.5221,3285.0
2017-03-24 13:25:00,34.19,34.22,34.19,34.21,16154.0,26.5299,26.5531,26.5299,26.5454,16154.0
2017-03-24 13:30:00,34.21,34.21,34.18,34.18,9080.0,26.5454,26.5454,26.5221,26.5221,9080.0
2017-03-24 13:35:00,34.17,34.17,34.16,34.17,4500.0,26.5143,26.5143,26.5066,26.5143,4500.0
2017-03-24 13:40:00,34.17,34.17,34.15,34.15,2500.0,26.5143,26.5143,26.4988,26.4988,2500.0
2017-03-24 13:45:00,34.15,34.17,34.15,34.15,7758.0,26.4988,26.5143,26.4988,26.4988,7758.0
2017-03-24 13:50:00,34.15,34.15,34.12,34.13,15353.0,26.4988,26.4988,26.4756,26.4833,15353.0
2017-03-24 13:55:00,34.12,34.13,34.08,34.08,14057.0,26.4756,26.4833,26.4445,26.4445,14057.0
2017-03-24 14:00:00,34.09,34.12,34.09,34.1,10928.0,26.4523,26.4756,26.4523,26.46,10928.0
2017-03-24 14:05:00,34.1,34.12,34.1,34.11,9399.0,26.46,26.4756,26.46,26.4678,9399.0
2017-03-24 14:10:00,34.1,34.12,34.1,34.12,5399.0,26.46,26.4756,26.46,26.4756,5399.0
2017-03-24 14:15:00,34.12,34.12,34.08,34.12,8700.0,26.4756,26.4756,26.4445,26.4756,8700.0
2017-03-24 14:20:00,34.12,34.12,34.1,34.1,10134.0,26.4756,26.4756,26.46,26.46,10134.0
2017-03-24 14:25:00,34.1,34.1,34.08,34.09,10300.0,26.46,26.46,26.4445,26.4523,10300.0
2017-03-24 14:30:00,34.1,34.12,34.1,34.12,3200.0,26.46,26.4756,26.46,26.4756,3200.0
2017-03-24 14:35:00,34.11,34.11,34.08,34.08,8149.0,26.4678,26.4678,26.4445,26.4445,8149.0
2017-03-24 14:40:00,34.07,34.08,34.06,34.07,10676.0,26.4368,26.4445,26.429,26.4368,10676.0
2017-03-24 14:45:00,34.08,34.08,34.05,34.05,13049.0,26.4445,26.4445,26.4212,26.4212,13049.0
2017-03-24 14:50:00,34.06,34.06,34.03,34.03,29495.0,26.429,26.429,26.4057,26.4057,29495.0
2017-03-24 14:55:00,34.03,34.05,34.03,34.05,5478.0,26.4057,26.4212,26.4057,26.4212,5478.0
2017-03-24 15:00:00,34.05,34.06,34.01,34.03,17571.0,26.4212,26.429,26.3902,26.4057,17571.0
2017-03-24 15:05:00,34.03,34.03,34.0,34.03,9611.0,26.4057,26.4057,26.3824,26.4057,9611.0
2017-03-24 15:10:00,34.03,34.03,34.01,34.01,8675.0,26.4057,26.4057,26.3902,26.3902,8675.0
2017-03-24 15:15:00,34.01,34.01,33.97,33.99,18923.0,26.3902,26.3902,26.3592,26.3747,18923.0
2017-03-24 15:20:00,34.0,34.03,33.99,34.03,15672.0,26.3824,26.4057,26.3747,26.4057,15672.0
2017-03-24 15:25:00,34.03,34.06,34.03,34.05,5700.0,26.4057,26.429,26.4057,26.4212,5700.0
2017-03-24 15:30:00,34.05,34.1,34.03,34.1,105831.0,26.4212,26.46,26.4057,26.46,105831.0
2017-03-24 15:35:00,34.1,34.15,34.06,34.15,93034.0,26.46,26.4988,26.429,26.4988,93034.0
2017-03-24 15:40:00,34.16,34.19,34.15,34.16,40641.0,26.5066,26.5299,26.4988,26.5066,40641.0
2017-03-24 15:45:00,34.16,34.16,34.12,34.13,81270.0,26.5066,26.5066,26.4756,26.4833,81270.0
2017-03-24 15:50:00,34.12,34.17,34.1,34.12,74607.0,26.4756,26.5143,26.46,26.4756,74607.0
2017-03-24 15:55:00,34.12,34.13,34.06,34.09,103783.0,26.4756,26.4833,26.429,26.4523,103783.0
2017-03-27 09:30:00,33.86,33.88,33.77,33.82,41984.0,26.2738,26.2893,26.204,26.2428,41984.0
2017-03-27 09:35:00,33.83,33.83,33.76,33.82,31990.0,26.2505,26.2505,26.1962,26.2428,31990.0
2017-03-27 09:40:00,33.81,33.86,33.79,33.83,20412.0,26.235,26.2738,26.2195,26.2505,20412.0
2017-03-27 09:45:00,33.83,33.85,33.81,33.81,39330.0,26.2505,26.266,26.235,26.235,39330.0
2017-03-27 09:50:00,33.83,33.85,33.8,33.85,41248.0,26.2505,26.266,26.2272,26.266,41248.0
2017-03-27 09:55:00,33.85,33.87,33.82,33.85,46477.0,26.266,26.2816,26.2428,26.266,46477.0
2017-03-27 10:00:00,33.85,33.88,33.82,33.87,15363.0,26.266,26.2893,26.2428,26.2816,15363.0
2017-03-27 10:05:00,33.88,33.91,33.85,33.88,33662.0,26.2893,26.3126,26.266,26.2893,33662.0
2017-03-27 10:10:00,33.88,33.9,33.88,33.89,16536.0,26.2893,26.3048,26.2893,26.2971,16536.0
2017-03-27 10:15:00,33.88,33.92,33.87,33.88,16237.0,26.2893,26.3204,26.2816,26.2893,16237.0
2017-03-27 10:20:00,33.88,33.88,33.86,33.86,17877.0,26.2893,26.2893,26.2738,26.2738,17877.0
2017-03-27 10:25:00,33.85,33.85,33.83,33.83,16401.0,26.266,26.266,26.2505,26.2505,16401.0
2017-03-27 10:30:00,33.83,33.88,33.83,33.88,4100.0,26.2505,26.2893,26.2505,26.2893,4100.0
2017-03-27 10:35:00,33.88,33.9,33.85,33.9,8750.0,26.2893,26.3048,26.266,26.3048,8750.0
2017-03-27 10:40:00,33.89,33.94,33.88,33.94,18500.0,26.2971,26.3359,26.2893,26.3359,18500.0
2017-03-27 10:45:00,33.94,33.97,33.92,33.94,16296.0,26.3359,26.3592,26.3204,26.3359,16296.0
2017-03-27 10:50:00,33.94,33.94,33.87,33.88,83021.0,26.3359,26.3359,26.2816,26.2893,83021.0
2017-03-27 10:55:00,33.87,33.87,33.82,33.84,19548.0,26.2816,26.2816,26.2428,26.2583,19548.0
2017-03-27 11:00:00,33.84,33.85,33.84,33.85,3600.0,26.2583,26.266,26.2583,26.266,3600.0
2017-03-27 11:05:00,33.86,33.86,33.81,33.82,3487.0,26.2738,26.2738,26.235,26.2428,3487.0
2017-03-27 11:10:00,33.82,33.85,33.82,33.83,3200.0,26.2428,26.266,26.2428,26.2505,3200.0
2017-03-27 11:15:00,33.83,33.84,33.83,33.83,5583.0,26.2505,26.2583,26.2505,26.2505,5583.0
2017-03-27 11:20:00,33.83,33.84,33.81,33.83,5600.0,26.2505,26.2583,26.235,26.2505,5600.0
2017-03-27 11:25:00,33.83,33.91,33.83,33.91,17512.0,26.2505,26.3126,26.2505,26.3126,17512.0
2017-03-27 11:30:00,33.92,33.95,33.91,33.94,8460.0,26.3204,26.3436,26.3126,26.3359,8460.0
2017-03-27 11:35:00,33.95,33.96,33.94,33.94,6538.0,26.3436,26.3514,26.3359,26.3359,6538.0
2017-03-27 11:40:00,33.94,33.97,33.94,33.95,13303.0,26.3359,26.3592,26.3359,26.3436,13303.0
2017-03-27 11:45:00,33.94,33.96,33.94,33.94,4872.0,26.3359,26.3514,26.3359,26.3359,4872.0
2017-03-27 11:50:00,33.94,33.94,33.9,33.92,6248.0,26.3359,26.3359,26.3048,26.3204,6248.0
2017-03-27 11:55:00,33.92,33.94,33.92,33.94,1622.0,26.3204,26.3359,26.3204,26.3359,1622.0
2017-03-27 12:00:00,33.94,33.97,33.92,33.96,3800.0,26.3359,26.3592,26.3204,26.3514,3800.0
2017-03-27 12:05:00,33.96,33.97,33.94,33.94,4646.0,26.3514,26.3592,26.3359,26.3359,4646.0
2017-03-27 12:10:00,33.94,33.94,33.92,33.92,12700.0,26.3359,26.3359,26.3204,26.3204,12700.0
2017-03-27 12:15:00,33.92,33.94,33.92,33.94,4526.0,26.3204,26.3359,26.3204,26.3359,4526.0
2017-03-27 12:20:00,33.94,33.94,33.92,33.94,2800.0,26.3359,26.3359,26.3204,26.3359,2800.0
2017-03-27 12:25:00,33.94,33.94,33.93,33.94,3874.0,26.3359,26.3359,26.3281,26.3359,3874.0
2017-03-27 12:30:00,33.93,33.94,33.92,33.94,2595.0,26.3281,26.3359,26.3204,26.3359,2595.0
2017-03-27 12:35:00,33.94,33.95,33.94,33.94,5300.0,26.3359,26.3436,26.3359,26.3359,5300.0
2017-03-27 12:40:00,33.94,33.95,33.94,33.94,8000.0,26.3359,26.3436,26.3359,26.3359,8000.0
2017-03-27 12:45:00,33.94,33.94,33.93,33.93,11508.0,26.3359,26.3359,26.3281,26.3281,11508.0
2017-03-27 12:50:00,33.92,33.99,33.92,33.99,8459.0,26.3204,26.3747,26.3204,26.3747,8459.0
2017-03-27 12:55:00,33.99,33.99,33.99,33.99,6086.0,26.3747,26.3747,26.3747,26.3747,6086.0
2017-03-27 13:00:00,33.99,34.01,33.99,33.99,24526.0,26.3747,26.3902,26.3747,26.3747,24526.0
2017-03-27 13:05:00,33.99,33.99,33.98,33.98,2600.0,26.3747,26.3747,26.3669,26.3669,2600.0
2017-03-27 13:10:00,33.98,33.98,33.97,33.97,3321.0,26.3669,26.3669,26.3592,26.3592,3321.0
2017-03-27 13:15:00,33.97,33.97,33.97,33.97,2068.0,26.3592,26.3592,26.3592,26.3592,2068.0
2017-03-27 13:20:00,33.97,33.99,33.97,33.98,6100.0,26.3592,26.3747,26.3592,26.3669,6100.0
2017-03-27 13:25:00,33.99,33.99,33.95,33.96,3378.0,26.3747,26.3747,26.3436,26.3514,3378.0
2017-03-27 13:30:00,33.96,33.97,33.96,33.96,1100.0,26.3514,26.3592,26.3514,26.3514,1100.0
2017-03-27 13:35:00,33.96,33.96,33.94,33.94,1378.0,26.3514,26.3514,26.3359,26.3359,1378.0
2017-03-27 13:40:00,33.93,33.96,33.93,33.94,3000.0,26.3281,26.3514,26.3281,26.3359,3000.0
2017-03-27 13:45:00,33.94,33.97,33.94,33.97,4600.0,26.3359,26.3592,26.3359,26.3592,4600.0
2017-03-27 13:50:00,33.97,33.98,33.97,33.98,8049.0,26.3592,26.3669,26.3592,26.3669,8049.0
2017-03-27 13:55:00,33.99,33.99,33.98,33.98,4490.0,26.3747,26.3747,26.3669,26.3669,4490.0
2017-03-27 14:00:00,33.99,33.99,33.99,33.99,5300.0,26.3747,26.3747,26.3747,26.3747,5300.0
2017-03-27 14:05:00,33.99,33.99,33.99,33.99,3552.0,26.3747,26.3747,26.3747,26.3747,3552.0
2017-03-27 14:10:00,33.98,33.98,33.97,33.98,9827.0,26.3669,26.3669,26.3592,26.3669,9827.0
2017-03-27 14:15:00,33.97,33.97,33.94,33.94,18703.0,26.3592,26.3592,26.3359,26.3359,18703.0
2017-03-27 14:20:00,33.94,33.94,33.94,33.94,2015.0,26.3359,26.3359,26.3359,26.3359,2015.0
2017-03-27 14:25:00,33.95,33.97,33.94,33.97,5141.0,26.3436,26.3592,26.3359,26.3592,5141.0
2017-03-27 14:30:00,33.97,33.98,33.97,33.98,6259.0,26.3592,26.3669,26.3592,26.3669,6259.0
2017-03-27 14:35:00,33.98,33.98,33.97,33.97,3300.0,26.3669,26.3669,26.3592,26.3592,3300.0
2017-03-27 14:40:00,33.97,33.97,33.97,33.97,880.0,26.3592,26.3592,26.3592,26.3592,880.0
2017-03-27 14:45:00,33.96,33.98,33.96,33.98,6010.0,26.3514,26.3669,26.3514,26.3669,6010.0
2017-03-27 14:50:00,33.98,33.98,33.96,33.96,3000.0,26.3669,26.3669,26.3514,26.3514,3000.0
2017-03-27 14:55:00,33.97,34.0,33.97,33.99,19970.0,26.3592,26.3824,26.3592,26.3747,19970.0
2017-03-27 15:00:00,33.99,34.01,33.99,33.99,20592.0,26.3747,26.3902,26.3747,26.3747,20592.0
2017-03-27 15:05:00,33.99,33.99,33.98,33.99,2100.0,26.3747,26.3747,26.3669,26.3747,2100.0
2017-03-27 15:10:00,33.99,34.0,33.98,33.99,14633.0,26.3747,26.3824,26.3669,26.3747,14633.0
2017-03-27 15:15:00,33.99,33.99,33.99,33.99,800.0,26.3747,26.3747,26.3747,26.3747,800.0
2017-03-27 15:20:00,33.99,33.99,33.99,33.99,4939.0,26.3747,26.3747,26.3747,26.3747,4939.0
2017-03-27 15:25:00,33.99,33.99,33.99,33.99,6533.0,26.3747,26.3747,26.3747,26.3747,6533.0
2017-03-27 15:30:00,33.99,34.01,33.99,33.99,7709.0,26.3747,26.3902,26.3747,26.3747,7709.0
2017-03-27 15:35:00,33.99,34.01,33.99,34.0,7819.0,26.3747,26.3902,26.3747,26.3824,7819.0
2017-03-27 15:40:00,34.01,34.01,33.99,34.01,16312.0,26.3902,26.3902,26.3747,26.3902,16312.0
2017-03-27 15:45:00,34.0,34.01,33.99,33.99,5426.0,26.3824,26.3902,26.3747,26.3747,5426.0
2017-03-27 15:50:00,33.99,34.01,33.98,34.01,39299.0,26.3747,26.3902,26.3669,26.3902,39299.0
2017-03-27 15:55:00,34.01,34.03,33.99,34.0,69960.0,26.3902,26.4057,26.3747,26.3824,69960.0
2017-03-28 09:30:00,33.9,33.99,33.9,33.99,27479.0,26.3048,26.3747,26.3048,26.3747,27479.0
2017-03-28 09:35:00,33.97,33.98,33.92,33.92,12958.0,26.3592,26.3669,26.3204,26.3204,12958.0
2017-03-28 09:40:00,33.91,33.99,33.91,33.96,28018.0,26.3126,26.3747,26.3126,26.3514,28018.0
2017-03-28 09:45:00,33.96,33.96,33.88,33.93,25930.0,26.3514,26.3514,26.2893,26.3281,25930.0
2017-03-28 09:50:00,33.92,33.93,33.83,33.84,41029.0,26.3204,26.3281,26.2505,26.2583,41029.0
2017-03-28 09:55:00,33.84,33.88,33.84,33.85,19643.0,26.2583,26.2893,26.2583,26.266,19643.0
2017-03-28 10:00:00,33.85,33.94,33.85,33.94,47134.0,26.266,26.3359,26.266,26.3359,47134.0
2017-03-28 10:05:00,33.93,33.97,33.93,33.96,20000.0,26.3281,26.3592,26.3281,26.3514,20000.0
2017-03-28 10:10:00,33.96,33.97,33.91,33.91,9497.0,26.3514,26.3592,26.3126,26.3126,9497.0
2017-03-28 10:15:00,33.9,33.92,33.9,33.92,8298.0,26.3048,26.3204,26.3048,26.3204,8298.0
2017-03-28 10:20:00,33.92,33.92,33.87,33.9,10684.0,26.3204,26.3204,26.2816,26.3048,10684.0
2017-03-28 10:25:00,33.89,33.9,33.85,33.86,15261.0,26.2971,26.3048,26.266,26.2738,15261.0
2017-03-28 10:30:00,33.87,33.87,33.83,33.86,17206.0,26.2816,26.2816,26.2505,26.2738,17206.0
2017-03-28 10:35:00,33.87,33.88,33.85,33.88,8219.0,26.2816,26.2893,26.266,26.2893,8219.0
2017-03-28 10:40:00,33.88,33.9,33.87,33.88,13606.0,26.2893,26.3048,26.2816,26.2893,13606.0
2017-03-28 10:45:00,33.89,33.9,33.89,33.9,3399.0,26.2971,26.3048,26.2971,26.3048,3399.0
2017-03-28 10:50:00,33.9,33.9,33.85,33.89,9800.0,26.3048,26.3048,26.266,26.2971,9800.0
2017-03-28 10:55:00,33.89,33.92,33.87,33.92,5900.0,26.2971,26.3204,26.2816,26.3204,5900.0
2017-03-28 11:00:00,33.91,33.93,33.91,33.93,7403.0,26.3126,26.3281,26.3126,26.3281,7403.0
2017-03-28 11:05:00,33.92,33.97,33.92,33.97,12209.0,26.3204,26.3592,26.3204,26.3592,12209.0
2017-03-28 11:10:00,33.97,33.98,33.96,33.97,22168.0,26.3592,26.3669,26.3514,26.3592,22168.0
2017-03-28 11:15:00,33.98,33.98,33.94,33.95,11067.0,26.3669,26.3669,26.3359,26.3436,11067.0
2017-03-28 11:20:00,33.96,33.96,33.94,33.95,10409.0,26.3514,26.3514,26.3359,26.3436,10409.0
2017-03-28 11:25:00,33.95,33.97,33.95,33.95,4452.0,26.3436,26.3592,26.3436,26.3436,4452.0
2017-03-28 11:30:00,33.95,33.97,33.95,33.97,5037.0,26.3436,26.3592,26.3436,26.3592,5037.0
2017-03-28 11:35:00,33.97,33.97,33.94,33.95,7678.0,26.3592,26.3592,26.3359,26.3436,7678.0
2017-03-28 11:40:00,33.96,33.99,33.96,33.99,5466.0,26.3514,26.3747,26.3514,26.3747,5466.0
2017-03-28 11:45:00,33.99,34.03,33.99,34.02,10809.0,26.3747,26.4057,26.3747,26.398,10809.0
2017-03-28 11:50:00,34.02,34.04,34.02,34.03,8855.0,26.398,26.4135,26.398,26.4057,8855.0
2017-03-28 11:55:00,34.04,34.04,34.03,34.03,3200.0,26.4135,26.4135,26.4057,26.4057,3200.0
2017-03-28 12:00:00,34.02,34.02,33.99,34.01,21859.0,26.398,26.398,26.3747,26.3902,21859.0
2017-03-28 12:05:00,34.01,34.01,33.99,33.99,8752.0,26.3902,26.3902,26.3747,26.3747,8752.0
2017-03-28 12:10:00,33.99,33.99,33.97,33.99,5832.0,26.3747,26.3747,26.3592,26.3747,5832.0
2017-03-28 12:15:00,33.99,34.01,33.97,33.97,10046.0,26.3747,26.3902,26.3592,26.3592,10046.0
2017-03-28 12:20:00,33.99,33.99,33.98,33.98,2500.0,26.3747,26.3747,26.3669,26.3669,2500.0
2017-03-28 12:25:00,33.97,33.97,33.96,33.96,5770.0,26.3592,26.3592,26.3514,26.3514,5770.0
2017-03-28 12:30:00,33.96,33.97,33.96,33.97,9836.0,26.3514,26.3592,26.3514,26.3592,9836.0
2017-03-28 12:35:00,33.97,33.98,33.96,33.97,10272.0,26.3592,26.3669,26.3514,26.3592,10272.0
2017-03-28 12:40:00,33.97,33.97,33.96,33.97,9130.0,26.3592,26.3592,26.3514,26.3592,9130.0
2017-03-28 12:45:00,33.97,33.97,33.96,33.96,12300.0,26.3592,26.3592,26.3514,26.3514,12300.0
2017-03-28 12:50:00,33.96,33.96,33.95,33.95,3498.0,26.3514,26.3514,26.3436,26.3436,3498.0
2017-03-28 12:55:00,33.95,33.97,33.94,33.96,14992.0,26.3436,26.3592,26.3359,26.3514,14992.0
2017-03-28 13:00:00,33.96,33.98,33.96,33.98,11665.0,26.3514,26.3669,26.3514,26.3669,11665.0
2017-03-28 13:05:00,33.99,33.99,33.99,33.99,4555.0,26.3747,26.3747,26.3747,26.3747,4555.0
2017-03-28 13:10:00,34.0,34.02,34.0,34.02,7003.0,26.3824,26.398,26.3824,26.398,7003.0
2017-03-28 13:15:00,34.03,34.03,34.02,34.02,5392.0,26.4057,26.4057,26.398,26.398,5392.0
2017-03-28 13:20:00,34.03,34.03,34.0,34.0,3600.0,26.4057,26.4057,26.3824,26.3824,3600.0
2017-03-28 13:25:00,34.0,34.03,34.0,34.03,4653.0,26.3824,26.4057,26.3824,26.4057,4653.0
2017-03-28 13:30:00,34.02,34.02,34.01,34.01,7500.0,26.398,26.398,26.3902,26.3902,7500.0
2017-03-28 13:35:00,34.01,34.03,34.01,34.03,2600.0,26.3902,26.4057,26.3902,26.4057,2600.0
2017-03-28 13:40:00,34.04,34.07,34.04,34.07,28645.0,26.4135,26.4368,26.4135,26.4368,28645.0
2017-03-28 13:45:00,34.06,34.21,34.06,34.1,421523.0,26.429,26.5454,26.429,26.46,421523.0
2017-03-28 13:50:00,34.1,34.21,34.08,34.09,226079.0,26.46,26.5454,26.4445,26.4523,226079.0
2017-03-28 13:55:00,34.09,34.12,34.06,34.09,52069.0,26.4523,26.4756,26.429,26.4523,52069.0
2017-03-28 14:00:00,34.09,34.1,34.06,34.07,55293.0,26.4523,26.46,26.429,26.4368,55293.0
2017-03-28 14:05:00,34.06,34.08,34.06,34.08,31038.0,26.429,26.4445,26.429,26.4445,31038.0
2017-03-28 14:10:00,34.09,34.15,34.09,34.15,26140.0,26.4523,26.4988,26.4523,26.4988,26140.0
2017-03-28 14:15:00,34.15,34.17,34.15,34.17,8550.0,26.4988,26.5143,26.4988,26.5143,8550.0
2017-03-28 14:20:00,34.17,34.19,34.14,34.14,25733.0,26.5143,26.5299,26.4911,26.4911,25733.0
2017-03-28 14:25:00,34.15,34.16,34.15,34.15,10304.0,26.4988,26.5066,26.4988,26.4988,10304.0
2017-03-28 14:30:00,34.15,34.15,34.12,34.13,16591.0,26.4988,26.4988,26.4756,26.4833,16591.0
2017-03-28 14:35:00,34.13,34.15,34.11,34.14,13131.0,26.4833,26.4988,26.4678,26.4911,13131.0
2017-03-28 14:40:00,34.14,34.15,34.13,34.15,12763.0,26.4911,26.4988,26.4833,26.4988,12763.0
2017-03-28 14:45:00,34.15,34.17,34.15,34.15,8180.0,26.4988,26.5143,26.4988,26.4988,8180.0
2017-03-28 14:50:00,34.15,34.15,34.13,34.14,18600.0,26.4988,26.4988,26.4833,26.4911,18600.0
2017-03-28 14:55:00,34.14,34.14,34.11,34.11,12145.0,26.4911,26.4911,26.4678,26.4678,12145.0
2017-03-28 15:00:00,34.1,34.14,34.1,34.14,10780.0,26.46,26.4911,26.46,26.4911,10780.0
2017-03-28 15:05:00,34.15,34.15,34.13,34.13,15464.0,26.4988,26.4988,26.4833,26.4833,15464.0
2017-03-28 15:10:00,34.13,34.15,34.12,34.12,30201.0,26.4833,26.4988,26.4756,26.4756,30201.0
2017-03-28 15:15:00,34.11,34.11,34.06,34.08,30090.0,26.4678,26.4678,26.429,26.4445,30090.0
2017-03-28 15:20:00,34.08,34.08,34.03,34.05,37146.0,26.4445,26.4445,26.4057,26.4212,37146.0
2017-03-28 15:25:00,34.05,34.08,34.04,34.08,28658.0,26.4212,26.4445,26.4135,26.4445,28658.0
2017-03-28 15:30:00,34.08,34.09,34.05,34.06,19751.0,26.4445,26.4523,26.4212,26.429,19751.0
2017-03-28 15:35:00,34.06,34.07,34.05,34.07,8777.0,26.429,26.4368,26.4212,26.4368,8777.0
2017-03-28 15:40:00,34.06,34.1,34.06,34.08,14797.0,26.429,26.46,26.429,26.4445,14797.0
2017-03-28 15:45:00,34.08,34.08,34.06,34.07,23842.0,26.4445,26.4445,26.429,26.4368,23842.0
2017-03-28 15:50:00,34.06,34.06,34.04,34.04,61852.0,26.429,26.429,26.4135,26.4135,61852.0
2017-03-28 15:55:00,34.04,34.08,34.01,34.02,63595.0,26.4135,26.4445,26.3902,26.398,63595.0
2017-03-29 09:30:00,34.01,34.04,33.98,34.03,11042.0,26.3902,26.4135,26.3669,26.4057,11042.0
2017-03-29 09:35:00,34.02,34.03,33.98,34.02,7729.0,26.398,26.4057,26.3669,26.398,7729.0
2017-03-29 09:40:00,34.03,34.03,33.99,33.99,17499.0,26.4057,26.4057,26.3747,26.3747,17499.0
2017-03-29 09:45:00,33.99,33.99,33.94,33.94,19970.0,26.3747,26.3747,26.3359,26.3359,19970.0
2017-03-29 09:50:00,33.94,33.96,33.92,33.96,9806.0,26.3359,26.3514,26.3204,26.3514,9806.0
2017-03-29 09:55:00,33.96,33.97,33.94,33.97,6589.0,26.3514,26.3592,26.3359,26.3592,6589.0
2017-03-29 10:00:00,33.97,33.98,33.96,33.96,7870.0,26.3592,26.3669,26.3514,26.3514,7870.0
2017-03-29 10:05:00,33.95,33.97,33.91,33.91,15840.0,26.3436,26.3592,26.3126,26.3126,15840.0
2017-03-29 10:10:00,33.91,33.93,33.89,33.9,11772.0,26.3126,26.3281,26.2971,26.3048,11772.0
2017-03-29 10:15:00,33.9,33.9,33.85,33.88,29500.0,26.3048,26.3048,26.266,26.2893,29500.0
2017-03-29 10:20:00,33.88,33.9,33.87,33.89,7043.0,26.2893,26.3048,26.2816,26.2971,7043.0
2017-03-29 10:25:00,33.88,33.88,33.85,33.88,26029.0,26.2893,26.2893,26.266,26.2893,26029.0
2017-03-29 10:30:00,33.88,33.9,33.88,33.89,8643.0,26.2893,26.3048,26.2893,26.2971,8643.0
2017-03-29 10:35:00,33.88,33.88,33.86,33.86,23516.0,26.2893,26.2893,26.2738,26.2738,23516.0
2017-03-29 10:40:00,33.86,33.88,33.82,33.83,28835.0,26.2738,26.2893,26.2428,26.2505,28835.0
2017-03-29 10:45:00,33.84,33.88,33.84,33.84,31469.0,26.2583,26.2893,26.2583,26.2583,31469.0
2017-03-29 10:50:00,33.84,33.85,33.83,33.85,15726.0,26.2583,26.266,26.2505,26.266,15726.0
2017-03-29 10:55:00,33.84,33.87,33.84,33.87,12022.0,26.2583,26.2816,26.2583,26.2816,12022.0
2017-03-29 11:00:00,33.86,33.87,33.83,33.83,9847.0,26.2738,26.2816,26.2505,26.2505,9847.0
2017-03-29 11:05:00,33.83,33.85,33.83,33.85,11622.0,26.2505,26.266,26.2505,26.266,11622.0
2017-03-29 11:10:00,33.85,33.86,33.85,33.85,5038.0,26.266,26.2738,26.266,26.266,5038.0
2017-03-29 11:15:00,33.85,33.85,33.83,33.84,4266.0,26.266,26.266,26.2505,26.2583,4266.0
2017-03-29 11:20:00,33.84,33.85,33.83,33.83,4900.0,26.2583,26.266,26.2505,26.2505,4900.0
2017-03-29 11:25:00,33.84,33.85,33.83,33.84,4722.0,26.2583,26.266,26.2505,26.2583,4722.0
2017-03-29 11:30:00,33.83,33.83,33.83,33.83,3726.0,26.2505,26.2505,26.2505,26.2505,3726.0
2017-03-29 11:35:00,33.83,33.84,33.81,33.81,7889.0,26.2505,26.2583,26.235,26.235,7889.0
2017-03-29 11:40:00,33.81,33.81,33.76,33.76,25064.0,26.235,26.235,26.1962,26.1962,25064.0
2017-03-29 11:45:00,33.77,33.78,33.76,33.78,14723.0,26.204,26.2117,26.1962,26.2117,14723.0
2017-03-29 11:50:00,33.78,33.78,33.77,33.78,4000.0,26.2117,26.2117,26.204,26.2117,4000.0
2017-03-29 11:55:00,33.79,33.82,33.79,33.81,3700.0,26.2195,26.2428,26.2195,26.235,3700.0
2017-03-29 12:00:00,33.82,33.83,33.81,33.81,12208.0,26.2428,26.2505,26.235,26.235,12208.0
2017-03-29 12:05:00,33.8,33.8,33.79,33.79,18129.0,26.2272,26.2272,26.2195,26.2195,18129.0
2017-03-29 12:10:00,33.79,33.79,33.79,33.79,9132.0,26.2195,26.2195,26.2195,26.2195,9132.0
2017-03-29 12:15:00,33.79,33.81,33.78,33.78,12672.0,26.2195,26.235,26.2117,26.2117,12672.0
2017-03-29 12:20:00,33.78,33.79,33.78,33.79,12062.0,26.2117,26.2195,26.2117,26.2195,12062.0
2017-03-29 12:25:00,33.78,33.8,33.78,33.79,2678.0,26.2117,26.2272,26.2117,26.2195,2678.0
2017-03-29 12:30:00,33.79,33.79,33.78,33.78,5300.0,26.2195,26.2195,26.2117,26.2117,5300.0
2017-03-29 12:35:00,33.78,33.78,33.78,33.78,700.0,26.2117,26.2117,26.2117,26.2117,700.0
2017-03-29 12:40:00,33.77,33.78,33.76,33.78,9442.0,26.204,26.2117,26.1962,26.2117,9442.0
2017-03-29 12:45:00,33.78,33.78,33.78,33.78,1000.0,26.2117,26.2117,26.2117,26.2117,1000.0
2017-03-29 12:50:00,33.78,33.79,33.78,33.79,6271.0,26.2117,26.2195,26.2117,26.2195,6271.0
2017-03-29 12:55:00,33.79,33.8,33.78,33.8,6743.0,26.2195,26.2272,26.2117,26.2272,6743.0
2017-03-29 13:00:00,33.79,33.79,33.78,33.79,4128.0,26.2195,26.2195,26.2117,26.2195,4128.0
2017-03-29 13:05:00,33.78,33.78,33.78,33.78,4100.0,26.2117,26.2117,26.2117,26.2117,4100.0
2017-03-29 13:10:00,33.78,33.78,33.76,33.77,7476.0,26.2117,26.2117,26.1962,26.204,7476.0
2017-03-29 13:15:00,33.76,33.77,33.76,33.76,12637.0,26.1962,26.204,26.1962,26.1962,12637.0
2017-03-29 13:20:00,33.76,33.76,33.75,33.76,2402.0,26.1962,26.1962,26.1884,26.1962,2402.0
2017-03-29 13:25:00,33.75,33.75,33.73,33.73,5303.0,26.1884,26.1884,26.1729,26.1729,5303.0
2017-03-29 13:30:00,33.73,33.74,33.73,33.74,4950.0,26.1729,26.1807,26.1729,26.1807,4950.0
2017-03-29 13:35:00,33.74,33.76,33.74,33.76,13819.0,26.1807,26.1962,26.1807,26.1962,13819.0
2017-03-29 13:40:00,33.76,33.76,33.74,33.75,8173.0,26.1962,26.1962,26.1807,26.1884,8173.0
2017-03-29 13:45:00,33.76,33.76,33.76,33.76,1713.0,26.1962,26.1962,26.1962,26.1962,1713.0
2017-03-29 13:50:00,33.76,33.76,33.75,33.75,831.0,26.1962,26.1962,26.1884,26.1884,831.0
2017-03-29 13:55:00,33.74,33.74,33.72,33.72,12250.0,26.1807,26.1807,26.1652,26.1652,12250.0
2017-03-29 14:00:00,33.72,33.72,33.71,33.71,16414.0,26.1652,26.1652,26.1574,26.1574,16414.0
2017-03-29 14:05:00,33.71,33.71,33.65,33.65,42649.0,26.1574,26.1574,26.1109,26.1109,42649.0
2017-03-29 14:10:00,33.65,33.7,33.65,33.69,14494.0,26.1109,26.1497,26.1109,26.1419,14494.0
2017-03-29 14:15:00,33.69,33.71,33.69,33.69,13613.0,26.1419,26.1574,26.1419,26.1419,13613.0
2017-03-29 14:20:00,33.69,33.69,33.69,33.69,6446.0,26.1419,26.1419,26.1419,26.1419,6446.0
2017-03-29 14:25:00,33.69,33.69,33.69,33.69,100.0,26.1419,26.1419,26.1419,26.1419,100.0
2017-03-29 14:30:00,33.69,33.69,33.67,33.68,20885.0,26.1419,26.1419,26.1264,26.1341,20885.0
2017-03-29 14:35:00,33.67,33.67,33.67,33.67,1900.0,26.1264,26.1264,26.1264,26.1264,1900.0
2017-03-29 14:40:00,33.67,33.69,33.67,33.69,20531.0,26.1264,26.1419,26.1264,26.1419,20531.0
2017-03-29 14:45:00,33.7,33.71,33.69,33.69,19697.0,26.1497,26.1574,26.1419,26.1419,19697.0
2017-03-29 14:50:00,33.7,33.71,33.7,33.71,7850.0,26.1497,26.1574,26.1497,26.1574,7850.0
2017-03-29 14:55:00,33.72,33.74,33.72,33.74,5487.0,26.1652,26.1807,26.1652,26.1807,5487.0
2017-03-29 15:00:00,33.74,33.74,33.74,33.74,1100.0,26.1807,26.1807,26.1807,26.1807,1100.0
2017-03-29 15:05:00,33.74,33.74,33.74,33.74,10921.0,26.1807,26.1807,26.1807,26.1807,10921.0
2017-03-29 15:10:00,33.74,33.74,33.73,33.74,8750.0,26.1807,26.1807,26.1729,26.1807,8750.0
2017-03-29 15:15:00,33.74,33.75,33.73,33.74,18568.0,26.1807,26.1884,26.1729,26.1807,18568.0
2017-03-29 15:20:00,33.74,33.75,33.74,33.74,7800.0,26.1807,26.1884,26.1807,26.1807,7800.0
2017-03-29 15:25:00,33.74,33.75,33.74,33.75,3971.0,26.1807,26.1884,26.1807,26.1884,3971.0
2017-03-29 15:30:00,33.74,33.74,33.73,33.73,13448.0,26.1807,26.1807,26.1729,26.1729,13448.0
2017-03-29 15:35:00,33.72,33.75,33.72,33.74,27191.0,26.1652,26.1884,26.1652,26.1807,27191.0
2017-03-29 15:40:00,33.74,33.74,33.72,33.72,31009.0,26.1807,26.1807,26.1652,26.1652,31009.0
2017-03-29 15:45:00,33.72,33.72,33.69,33.71,64015.0,26.1652,26.1652,26.1419,26.1574,64015.0
2017-03-29 15:50:00,33.71,33.73,33.71,33.71,26472.0,26.1574,26.1729,26.1574,26.1574,26472.0
2017-03-29 15:55:00,33.71,33.75,33.7,33.74,84933.0,26.1574,26.1884,26.1497,26.1807,84933.0
2017-03-30 09:30:00,33.8,33.87,33.79,33.84,28610.0,26.2272,26.2816,26.2195,26.2583,28610.0
2017-03-30 09:35:00,33.82,33.83,33.77,33.8,29959.0,26.2428,26.2505,26.204,26.2272,29959.0
2017-03-30 09:40:00,33.79,33.81,33.73,33.75,21653.0,26.2195,26.235,26.1729,26.1884,21653.0
2017-03-30 09:45:00,33.76,33.81,33.76,33.81,35058.0,26.1962,26.235,26.1962,26.235,35058.0
2017-03-30 09:50:00,33.81,33.82,33.79,33.81,29870.0,26.235,26.2428,26.2195,26.235,29870.0
2017-03-30 09:55:00,33.82,33.91,33.82,33.9,29605.0,26.2428,26.3126,26.2428,26.3048,29605.0
2017-03-30 10:00:00,33.9,33.91,33.88,33.89,27996.0,26.3048,26.3126,26.2893,26.2971,27996.0
2017-03-30 10:05:00,33.89,33.9,33.87,33.87,19203.0,26.2971,26.3048,26.2816,26.2816,19203.0
2017-03-30 10:10:00,33.87,33.9,33.87,33.89,5850.0,26.2816,26.3048,26.2816,26.2971,5850.0
2017-03-30 10:15:00,33.89,33.89,33.87,33.88,6430.0,26.2971,26.2971,26.2816,26.2893,6430.0
2017-03-30 10:20:00,33.87,33.87,33.81,33.83,19433.0,26.2816,26.2816,26.235,26.2505,19433.0
2017-03-30 10:25:00,33.83,33.85,33.83,33.85,16100.0,26.2505,26.266,26.2505,26.266,16100.0
2017-03-30 10:30:00,33.85,33.87,33.85,33.87,5070.0,26.266,26.2816,26.266,26.2816,5070.0
2017-03-30 10:35:00,33.87,33.9,33.85,33.85,20856.0,26.2816,26.3048,26.266,26.266,20856.0
2017-03-30 10:40:00,33.86,33.87,33.86,33.86,6802.0,26.2738,26.2816,26.2738,26.2738,6802.0
2017-03-30 10:45:00,33.85,33.87,33.83,33.83,5300.0,26.266,26.2816,26.2505,26.2505,5300.0
2017-03-30 10:50:00,33.83,33.83,33.8,33.81,16652.0,26.2505,26.2505,26.2272,26.235,16652.0
2017-03-30 10:55:00,33.81,33.82,33.81,33.82,6241.0,26.235,26.2428,26.235,26.2428,6241.0
2017-03-30 11:00:00,33.82,33.83,33.82,33.83,1300.0,26.2428,26.2505,26.2428,26.2505,1300.0
2017-03-30 11:05:00,33.83,33.83,33.83,33.83,6050.0,26.2505,26.2505,26.2505,26.2505,6050.0
2017-03-30 11:10:00,33.83,33.85,33.83,33.85,2697.0,26.2505,26.266,26.2505,26.266,2697.0
2017-03-30 11:15:00,33.86,33.86,33.84,33.84,12588.0,26.2738,26.2738,26.2583,26.2583,12588.0
2017-03-30 11:20:00,33.83,33.83,33.81,33.81,3471.0,26.2505,26.2505,26.235,26.235,3471.0
2017-03-30 11:25:00,33.81,33.81,33.79,33.81,4561.0,26.235,26.235,26.2195,26.235,4561.0
2017-03-30 11:30:00,33.81,33.83,33.8,33.82,4700.0,26.235,26.2505,26.2272,26.2428,4700.0
2017-03-30 11:35:00,33.81,33.83,33.81,33.82,7621.0,26.235,26.2505,26.235,26.2428,7621.0
2017-03-30 11:40:00,33.81,33.81,33.8,33.81,4378.0,26.235,26.235,26.2272,26.235,4378.0
2017-03-30 11:45:00,33.81,33.81,33.79,33.79,9751.0,26.235,26.235,26.2195,26.2195,9751.0
2017-03-30 11:50:00,33.79,33.8,33.79,33.8,3000.0,26.2195,26.2272,26.2195,26.2272,3000.0
2017-03-30 11:55:00,33.8,33.8,33.78,33.78,2700.0,26.2272,26.2272,26.2117,26.2117,2700.0
2017-03-30 12:00:00,33.78,33.78,33.74,33.74,22736.0,26.2117,26.2117,26.1807,26.1807,22736.0
2017-03-30 12:05:00,33.74,33.76,33.74,33.75,15108.0,26.1807,26.1962,26.1807,26.1884,15108.0
2017-03-30 12:10:00,33.75,33.76,33.75,33.76,2400.0,26.1884,26.1962,26.1884,26.1962,2400.0
2017-03-30 12:15:00,33.76,33.78,33.76,33.78,3789.0,26.1962,26.2117,26.1962,26.2117,3789.0
2017-03-30 12:20:00,33.79,33.79,33.78,33.78,14529.0,26.2195,26.2195,26.2117,26.2117,14529.0
2017-03-30 12:25:00,33.78,33.81,33.78,33.79,5892.0,26.2117,26.235,26.2117,26.2195,5892.0
2017-03-30 12:30:00,33.78,33.78,33.78,33.78,300.0,26.2117,26.2117,26.2117,26.2117,300.0
2017-03-30 12:35:00,33.78,33.78,33.73,33.73,9122.0,26.2117,26.2117,26.1729,26.1729,9122.0
2017-03-30 12:40:00,33.73,33.74,33.73,33.74,12872.0,26.1729,26.1807,26.1729,26.1807,12872.0
2017-03-30 12:45:00,33.74,33.76,33.74,33.74,5216.0,26.1807,26.1962,26.1807,26.1807,5216.0
2017-03-30 12:50:00,33.74,33.74,33.73,33.74,1000.0,26.1807,26.1807,26.1729,26.1807,1000.0
2017-03-30 12:55:00,33.75,33.76,33.75,33.76,978.0,26.1884,26.1962,26.1884,26.1962,978.0
2017-03-30 13:00:00,33.76,33.76,33.76,33.76,3800.0,26.1962,26.1962,26.1962,26.1962,3800.0
2017-03-30 13:05:00,33.76,33.76,33.76,33.76,5207.0,26.1962,26.1962,26.1962,26.1962,5207.0
2017-03-30 13:10:00,33.78,33.79,33.78,33.79,4600.0,26.2117,26.2195,26.2117,26.2195,4600.0
2017-03-30 13:15:00,33.79,33.81,33.79,33.79,9599.0,26.2195,26.235,26.2195,26.2195,9599.0
2017-03-30 13:20:00,33.79,33.82,33.79,33.82,6136.0,26.2195,26.2428,26.2195,26.2428,6136.0
2017-03-30 13:25:00,33.82,33.82,33.81,33.81,2367.0,26.2428,26.2428,26.235,26.235,2367.0
2017-03-30 13:30:00,33.81,33.81,33.81,33.81,6330.0,26.235,26.235,26.235,26.235,6330.0
2017-03-30 13:35:00,33.82,33.83,33.81,33.83,2900.0,26.2428,26.2505,26.235,26.2505,2900.0
2017-03-30 13:40:00,33.83,33.83,33.82,33.83,5680.0,26.2505,26.2505,26.2428,26.2505,5680.0
2017-03-30 13:45:00,33.84,33.85,33.84,33.85,4174.0,26.2583,26.266,26.2583,26.266,4174.0
2017-03-30 13:50:00,33.85,33.85,33.84,33.84,1200.0,26.266,26.266,26.2583,26.2583,1200.0
2017-03-30 13:55:00,33.84,33.84,33.82,33.83,3537.0,26.2583,26.2583,26.2428,26.2505,3537.0
2017-03-30 14:00:00,33.83,33.83,33.83,33.83,400.0,26.2505,26.2505,26.2505,26.2505,400.0
2017-03-30 14:05:00,33.82,33.82,33.81,33.81,13552.0,26.2428,26.2428,26.235,26.235,13552.0
2017-03-30 14:10:00,33.81,33.82,33.81,33.81,6457.0,26.235,26.2428,26.235,26.235,6457.0
2017-03-30 14:15:00,33.81,33.84,33.81,33.83,4000.0,26.235,26.2583,26.235,26.2505,4000.0
2017-03-30 14:20:00,33.83,33.83,33.82,33.82,9981.0,26.2505,26.2505,26.2428,26.2428,9981.0
2017-03-30 14:25:00,33.83,33.83,33.82,33.83,2396.0,26.2505,26.2505,26.2428,26.2505,2396.0
2017-03-30 14:30:00,33.83,33.84,33.83,33.83,1255.0,26.2505,26.2583,26.2505,26.2505,1255.0
2017-03-30 14:35:00,33.83,33.83,33.82,33.82,4251.0,26.2505,26.2505,26.2428,26.2428,4251.0
2017-03-30 14:40:00,33.83,33.83,33.81,33.81,15410.0,26.2505,26.2505,26.235,26.235,15410.0
2017-03-30 14:45:00,33.81,33.82,33.81,33.82,2086.0,26.235,26.2428,26.235,26.2428,2086.0
2017-03-30 14:50:00,33.82,33.83,33.81,33.81,7213.0,26.2428,26.2505,26.235,26.235,7213.0
2017-03-30 14:55:00,33.8,33.82,33.8,33.81,12185.0,26.2272,26.2428,26.2272,26.235,12185.0
2017-03-30 15:00:00,33.81,33.81,33.81,33.81,9134.0,26.235,26.235,26.235,26.235,9134.0
2017-03-30 15:05:00,33.8,33.8,33.79,33.79,12129.0,26.2272,26.2272,26.2195,26.2195,12129.0
2017-03-30 15:10:00,33.78,33.79,33.78,33.79,12412.0,26.2117,26.2195,26.2117,26.2195,12412.0
2017-03-30 15:15:00,33.79,33.79,33.78,33.78,1600.0,26.2195,26.2195,26.2117,26.2117,1600.0
2017-03-30 15:20:00,33.79,33.8,33.78,33.78,22796.0,26.2195,26.2272,26.2117,26.2117,22796.0
2017-03-30 15:25:00,33.78,33.79,33.78,33.78,6610.0,26.2117,26.2195,26.2117,26.2117,6610.0
2017-03-30 15:30:00,33.78,33.78,33.76,33.77,23193.0,26.2117,26.2117,26.1962,26.204,23193.0
2017-03-30 15:35:00,33.77,33.78,33.76,33.78,11240.0,26.204,26.2117,26.1962,26.2117,11240.0
2017-03-30 15:40:00,33.78,33.78,33.76,33.78,5207.0,26.2117,26.2117,26.1962,26.2117,5207.0
2017-03-30 15:45:00,33.78,33.78,33.77,33.78,2400.0,26.2117,26.2117,26.204,26.2117,2400.0
2017-03-30 15:50:00,33.78,33.78,33.75,33.76,18397.0,26.2117,26.2117,26.1884,26.1962,18397.0
2017-03-30 15:55:00,33.76,33.76,33.74,33.74,62503.0,26.1962,26.1962,26.1807,26.1807,62503.0
2017-03-31 09:30:00,33.74,33.78,33.7,33.74,16012.0,26.1807,26.2117,26.1497,26.1807,16012.0
2017-03-31 09:35:00,33.73,33.73,33.69,33.71,12703.0,26.1729,26.1729,26.1419,26.1574,12703.0
2017-03-31 09:40:00,33.71,33.72,33.7,33.7,8865.0,26.1574,26.1652,26.1497,26.1497,8865.0
2017-03-31 09:45:00,33.7,33.72,33.68,33.68,5970.0,26.1497,26.1652,26.1341,26.1341,5970.0
2017-03-31 09:50:00,33.68,33.69,33.67,33.67,14182.0,26.1341,26.1419,26.1264,26.1264,14182.0
2017-03-31 09:55:00,33.67,33.69,33.67,33.68,12147.0,26.1264,26.1419,26.1264,26.1341,12147.0
2017-03-31 10:00:00,33.69,33.72,33.69,33.72,10700.0,26.1419,26.1652,26.1419,26.1652,10700.0
2017-03-31 10:05:00,33.72,33.78,33.72,33.76,15400.0,26.1652,26.2117,26.1652,26.1962,15400.0
2017-03-31 10:10:00,33.76,33.76,33.74,33.76,12800.0,26.1962,26.1962,26.1807,26.1962,12800.0
2017-03-31 10:15:00,33.76,33.79,33.76,33.78,8142.0,26.1962,26.2195,26.1962,26.2117,8142.0
2017-03-31 10:20:00,33.78,33.78,33.76,33.77,4600.0,26.2117,26.2117,26.1962,26.204,4600.0
2017-03-31 10:25:00,33.78,33.78,33.74,33.74,14883.0,26.2117,26.2117,26.1807,26.1807,14883.0
2017-03-31 10:30:00,33.74,33.76,33.73,33.74,11509.0,26.1807,26.1962,26.1729,26.1807,11509.0
2017-03-31 10:35:00,33.76,33.76,33.76,33.76,1986.0,26.1962,26.1962,26.1962,26.1962,1986.0
2017-03-31 10:40:00,33.76,33.78,33.75,33.78,33241.0,26.1962,26.2117,26.1884,26.2117,33241.0
2017-03-31 10:45:00,33.77,33.78,33.76,33.76,17045.0,26.204,26.2117,26.1962,26.1962,17045.0
2017-03-31 10:50:00,33.76,33.76,33.75,33.75,11515.0,26.1962,26.1962,26.1884,26.1884,11515.0
2017-03-31 10:55:00,33.76,33.76,33.74,33.74,31142.0,26.1962,26.1962,26.1807,26.1807,31142.0
2017-03-31 11:00:00,33.74,33.74,33.73,33.73,3400.0,26.1807,26.1807,26.1729,26.1729,3400.0
2017-03-31 11:05:00,33.74,33.78,33.74,33.78,16386.0,26.1807,26.2117,26.1807,26.2117,16386.0
2017-03-31 11:10:00,33.79,33.8,33.78,33.8,6364.0,26.2195,26.2272,26.2117,26.2272,6364.0
2017-03-31 11:15:00,33.79,33.8,33.79,33.8,20547.0,26.2195,26.2272,26.2195,26.2272,20547.0
2017-03-31 11:20:00,33.79,33.81,33.79,33.79,21752.0,26.2195,26.235,26.2195,26.2195,21752.0
2017-03-31 11:25:00,33.8,33.8,33.79,33.79,4384.0,26.2272,26.2272,26.2195,26.2195,4384.0
2017-03-31 11:30:00,33.8,33.81,33.8,33.81,13555.0,26.2272,26.235,26.2272,26.235,13555.0
2017-03-31 11:35:00,33.81,33.81,33.8,33.8,5984.0,26.235,26.235,26.2272,26.2272,5984.0
2017-03-31 11:40:00,33.81,33.81,33.8,33.81,2300.0,26.235,26.235,26.2272,26.235,2300.0
2017-03-31 11:45:00,33.81,33.81,33.81,33.81,300.0,26.235,26.235,26.235,26.235,300.0
2017-03-31 11:50:00,33.8,33.8,33.76,33.76,9434.0,26.2272,26.2272,26.1962,26.1962,9434.0
2017-03-31 11:55:00,33.76,33.77,33.76,33.76,8697.0,26.1962,26.204,26.1962,26.1962,8697.0
2017-03-31 12:00:00,33.76,33.76,33.76,33.76,7225.0,26.1962,26.1962,26.1962,26.1962,7225.0
2017-03-31 12:05:00,33.76,33.76,33.76,33.76,300.0,26.1962,26.1962,26.1962,26.1962,300.0
2017-03-31 12:10:00,33.76,33.79,33.76,33.79,5774.0,26.1962,26.2195,26.1962,26.2195,5774.0
2017-03-31 12:15:00,33.8,33.83,33.8,33.82,10526.0,26.2272,26.2505,26.2272,26.2428,10526.0
2017-03-31 12:20:00,33.82,33.82,33.82,33.82,5728.0,26.2428,26.2428,26.2428,26.2428,5728.0
2017-03-31 12:25:00,33.82,33.82,33.81,33.82,3600.0,26.2428,26.2428,26.235,26.2428,3600.0
2017-03-31 12:30:00,33.82,33.82,33.8,33.8,14015.0,26.2428,26.2428,26.2272,26.2272,14015.0
2017-03-31 12:35:00,33.8,33.8,33.78,33.78,12430.0,26.2272,26.2272,26.2117,26.2117,12430.0
2017-03-31 12:40:00,33.78,33.78,33.78,33.78,500.0,26.2117,26.2117,26.2117,26.2117,500.0
2017-03-31 12:45:00,33.78,33.78,33.78,33.78,1900.0,26.2117,26.2117,26.2117,26.2117,1900.0
2017-03-31 12:50:00,33.78,33.79,33.78,33.79,8898.0,26.2117,26.2195,26.2117,26.2195,8898.0
2017-03-31 12:55:00,33.79,33.79,33.79,33.79,906.0,26.2195,26.2195,26.2195,26.2195,906.0
2017-03-31 13:00:00,33.8,33.81,33.8,33.8,5300.0,26.2272,26.235,26.2272,26.2272,5300.0
2017-03-31 13:05:00,33.79,33.8,33.79,33.8,4271.0,26.2195,26.2272,26.2195,26.2272,4271.0
2017-03-31 13:10:00,33.81,33.81,33.81,33.81,200.0,26.235,26.235,26.235,26.235,200.0
2017-03-31 13:15:00,33.81,33.81,33.81,33.81,14152.0,26.235,26.235,26.235,26.235,14152.0
2017-03-31 13:20:00,33.81,33.81,33.81,33.81,2140.0,26.235,26.235,26.235,26.235,2140.0
2017-03-31 13:25:00,33.81,33.82,33.81,33.82,1907.0,26.235,26.2428,26.235,26.2428,1907.0
2017-03-31 13:30:00,33.83,33.84,33.83,33.84,4300.0,26.2505,26.2583,26.2505,26.2583,4300.0
2017-03-31 13:35:00,33.84,33.84,33.83,33.83,2793.0,26.2583,26.2583,26.2505,26.2505,2793.0
2017-03-31 13:40:00,33.83,33.84,33.83,33.83,4421.0,26.2505,26.2583,26.2505,26.2505,4421.0
2017-03-31 13:45:00,33.83,33.85,33.83,33.85,4673.0,26.2505,26.266,26.2505,26.266,4673.0
2017-03-31 13:50:00,33.84,33.84,33.83,33.83,8091.0,26.2583,26.2583,26.2505,26.2505,8091.0
2017-03-31 13:55:00,33.83,33.83,33.81,33.81,5174.0,26.2505,26.2505,26.235,26.235,5174.0
2017-03-31 14:00:00,33.8,33.8,33.78,33.78,6182.0,26.2272,26.2272,26.2117,26.2117,6182.0
2017-03-31 14:05:00,33.78,33.79,33.78,33.79,7197.0,26.2117,26.2195,26.2117,26.2195,7197.0
2017-03-31 14:10:00,33.79,33.79,33.74,33.76,9090.0,26.2195,26.2195,26.1807,26.1962,9090.0
2017-03-31 14:15:00,33.77,33.77,33.77,33.77,6885.0,26.204,26.204,26.204,26.204,6885.0
2017-03-31 14:20:00,33.77,33.78,33.77,33.78,3700.0,26.204,26.2117,26.204,26.2117,3700.0
2017-03-31 14:25:00,33.78,33.81,33.78,33.81,2484.0,26.2117,26.235,26.2117,26.235,2484.0
2017-03-31 14:30:00,33.8,33.8,33.79,33.79,5645.0,26.2272,26.2272,26.2195,26.2195,5645.0
2017-03-31 14:35:00,33.8,33.8,33.79,33.8,2780.0,26.2272,26.2272,26.2195,26.2272,2780.0
2017-03-31 14:40:00,33.8,33.81,33.8,33.8,4801.0,26.2272,26.235,26.2272,26.2272,4801.0
2017-03-31 14:45:00,33.8,33.81,33.79,33.79,4005.0,26.2272,26.235,26.2195,26.2195,4005.0
2017-03-31 14:50:00,33.79,33.81,33.79,33.8,6536.0,26.2195,26.235,26.2195,26.2272,6536.0
2017-03-31 14:55:00,33.79,33.79,33.78,33.78,1430.0,26.2195,26.2195,26.2117,26.2117,1430.0
2017-03-31 15:00:00,33.79,33.81,33.79,33.8,33983.0,26.2195,26.235,26.2195,26.2272,33983.0
2017-03-31 15:05:00,33.8,33.81,33.8,33.81,4188.0,26.2272,26.235,26.2272,26.235,4188.0
2017-03-31 15:10:00,33.81,33.81,33.81,33.81,3292.0,26.235,26.235,26.235,26.235,3292.0
2017-03-31 15:15:00,33.81,33.81,33.81,33.81,2400.0,26.235,26.235,26.235,26.235,2400.0
2017-03-31 15:20:00,33.81,33.83,33.81,33.83,11697.0,26.235,26.2505,26.235,26.2505,11697.0
2017-03-31 15:25:00,33.83,33.83,33.81,33.81,5979.0,26.2505,26.2505,26.235,26.235,5979.0
2017-03-31 15:30:00,33.81,33.87,33.81,33.86,23049.0,26.235,26.2816,26.235,26.2738,23049.0
2017-03-31 15:35:00,33.85,33.85,33.85,33.85,8607.0,26.266,26.266,26.266,26.266,8607.0
2017-03-31 15:40:00,33.85,33.88,33.85,33.88,8485.0,26.266,26.2893,26.266,26.2893,8485.0
2017-03-31 15:45:00,33.88,33.88,33.83,33.83,18258.0,26.2893,26.2893,26.2505,26.2505,18258.0
2017-03-31 15:50:00,33.83,33.83,33.81,33.83,27739.0,26.2505,26.2505,26.235,26.2505,27739.0
2017-03-31 15:55:00,33.83,33.85,33.8,33.8,78628.0,26.2505,26.266,26.2272,26.2272,78628.0
2017-04-03 09:30:00,33.77,33.91,33.77,33.87,36246.0,26.204,26.3126,26.204,26.2816,36246.0
2017-04-03 09:35:00,33.88,33.93,33.88,33.9,25498.0,26.2893,26.3281,26.2893,26.3048,25498.0
2017-04-03 09:40:00,33.89,33.91,33.88,33.9,12412.0,26.2971,26.3126,26.2893,26.3048,12412.0
2017-04-03 09:45:00,33.9,33.9,33.83,33.83,16886.0,26.3048,26.3048,26.2505,26.2505,16886.0
2017-04-03 09:50:00,33.83,33.83,33.79,33.79,16200.0,26.2505,26.2505,26.2195,26.2195,16200.0
2017-04-03 09:55:00,33.8,33.8,33.76,33.77,18364.0,26.2272,26.2272,26.1962,26.204,18364.0
2017-04-03 10:00:00,33.78,33.78,33.76,33.77,15648.0,26.2117,26.2117,26.1962,26.204,15648.0
2017-04-03 10:05:00,33.76,33.76,33.71,33.74,17547.0,26.1962,26.1962,26.1574,26.1807,17547.0
2017-04-03 10:10:00,33.73,33.73,33.67,33.72,35296.0,26.1729,26.1729,26.1264,26.1652,35296.0
2017-04-03 10:15:00,33.72,33.75,33.72,33.73,9370.0,26.1652,26.1884,26.1652,26.1729,9370.0
2017-04-03 10:20:00,33.72,33.73,33.72,33.72,8896.0,26.1652,26.1729,26.1652,26.1652,8896.0
2017-04-03 10:25:00,33.72,33.74,33.72,33.74,12427.0,26.1652,26.1807,26.1652,26.1807,12427.0
2017-04-03 10:30:00,33.73,33.74,33.7,33.71,15929.0,26.1729,26.1807,26.1497,26.1574,15929.0
2017-04-03 10:35:00,33.7,33.73,33.7,33.73,5583.0,26.1497,26.1729,26.1497,26.1729,5583.0
2017-04-03 10:40:00,33.74,33.74,33.71,33.71,14597.0,26.1807,26.1807,26.1574,26.1574,14597.0
2017-04-03 10:45:00,33.7,33.7,33.67,33.67,14885.0,26.1497,26.1497,26.1264,26.1264,14885.0
2017-04-03 10:50:00,33.66,33.66,33.62,33.62,11419.0,26.1186,26.1186,26.0876,26.0876,11419.0
2017-04-03 10:55:00,33.61,33.61,33.58,33.59,18818.0,26.0798,26.0798,26.0565,26.0643,18818.0
2017-04-03 11:00:00,33.59,33.6,33.56,33.56,21840.0,26.0643,26.0721,26.041,26.041,21840.0
2017-04-03 11:05:00,33.56,33.56,33.47,33.49,47481.0,26.041,26.041,25.9712,25.9867,47481.0
2017-04-03 11:10:00,33.51,33.53,33.5,33.51,17907.0,26.0022,26.0177,25.9945,26.0022,17907.0
2017-04-03 11:15:00,33.51,33.55,33.51,33.52,15305.0,26.0022,26.0333,26.0022,26.01,15305.0
2017-04-03 11:20:00,33.51,33.54,33.49,33.54,14049.0,26.0022,26.0255,25.9867,26.0255,14049.0
2017-04-03 11:25:00,33.54,33.57,33.54,33.56,13830.0,26.0255,26.0488,26.0255,26.041,13830.0
2017-04-03 11:30:00,33.56,33.58,33.54,33.54,14968.0,26.041,26.0565,26.0255,26.0255,14968.0
2017-04-03 11:35:00,33.53,33.56,33.53,33.54,8207.0,26.0177,26.041,26.0177,26.0255,8207.0
2017-04-03 11:40:00,33.54,33.57,33.54,33.56,11105.0,26.0255,26.0488,26.0255,26.041,11105.0
2017-04-03 11:45:00,33.56,33.6,33.55,33.56,48333.0,26.041,26.0721,26.0333,26.041,48333.0
2017-04-03 11:50:00,33.55,33.55,33.53,33.53,7000.0,26.0333,26.0333,26.0177,26.0177,7000.0
2017-04-03 11:55:00,33.53,33.56,33.53,33.54,8206.0,26.0177,26.041,26.0177,26.0255,8206.0
2017-04-03 12:00:00,33.53,33.53,33.48,33.5,30595.0,26.0177,26.0177,25.9789,25.9945,30595.0
2017-04-03 12:05:00,33.5,33.51,33.49,33.51,11100.0,25.9945,26.0022,25.9867,26.0022,11100.0
2017-04-03 12:10:00,33.52,33.52,33.51,33.51,4750.0,26.01,26.01,26.0022,26.0022,4750.0
2017-04-03 12:15:00,33.51,33.54,33.51,33.54,6670.0,26.0022,26.0255,26.0022,26.0255,6670.0
2017-04-03 12:20:00,33.54,33.57,33.54,33.57,5352.0,26.0255,26.0488,26.0255,26.0488,5352.0
2017-04-03 12:25:00,33.57,33.59,33.57,33.59,12922.0,26.0488,26.0643,26.0488,26.0643,12922.0
2017-04-03 12:30:00,33.58,33.58,33.56,33.56,8625.0,26.0565,26.0565,26.041,26.041,8625.0
2017-04-03 12:35:00,33.56,33.56,33.56,33.56,5870.0,26.041,26.041,26.041,26.041,5870.0
2017-04-03 12:40:00,33.55,33.57,33.55,33.56,7238.0,26.0333,26.0488,26.0333,26.041,7238.0
2017-04-03 12:45:00,33.56,33.56,33.53,33.54,6593.0,26.041,26.041,26.0177,26.0255,6593.0
2017-04-03 12:50:00,33.54,33.54,33.53,33.53,2200.0,26.0255,26.0255,26.0177,26.0177,2200.0
2017-04-03 12:55:00,33.53,33.54,33.53,33.54,11072.0,26.0177,26.0255,26.0177,26.0255,11072.0
2017-04-03 13:00:00,33.54,33.56,33.54,33.56,1800.0,26.0255,26.041,26.0255,26.041,1800.0
2017-04-03 13:05:00,33.56,33.56,33.54,33.54,8800.0,26.041,26.041,26.0255,26.0255,8800.0
2017-04-03 13:10:00,33.55,33.58,33.55,33.58,4831.0,26.0333,26.0565,26.0333,26.0565,4831.0
2017-04-03 13:15:00,33.58,33.59,33.58,33.58,7200.0,26.0565,26.0643,26.0565,26.0565,7200.0
2017-04-03 13:20:00,33.58,33.59,33.54,33.56,25071.0,26.0565,26.0643,26.0255,26.041,25071.0
2017-04-03 13:25:00,33.56,33.56,33.53,33.53,8557.0,26.041,26.041,26.0177,26.0177,8557.0
2017-04-03 13:30:00,33.52,33.53,33.51,33.51,15888.0,26.01,26.0177,26.0022,26.0022,15888.0
2017-04-03 13:35:00,33.51,33.51,33.49,33.49,15862.0,26.0022,26.0022,25.9867,25.9867,15862.0
2017-04-03 13:40:00,33.49,33.49,33.48,33.48,8800.0,25.9867,25.9867,25.9789,25.9789,8800.0
2017-04-03 13:45:00,33.48,33.51,33.47,33.49,9980.0,25.9789,26.0022,25.9712,25.9867,9980.0
2017-04-03 13:50:00,33.49,33.5,33.49,33.49,10700.0,25.9867,25.9945,25.9867,25.9867,10700.0
2017-04-03 13:55:00,33.49,33.53,33.49,33.52,25326.0,25.9867,26.0177,25.9867,26.01,25326.0
2017-04-03 14:00:00,33.53,33.53,33.51,33.52,9700.0,26.0177,26.0177,26.0022,26.01,9700.0
2017-04-03 14:05:00,33.53,33.54,33.52,33.54,3700.0,26.0177,26.0255,26.01,26.0255,3700.0
2017-04-03 14:10:00,33.54,33.55,33.53,33.55,7327.0,26.0255,26.0333,26.0177,26.0333,7327.0
2017-04-03 14:15:00,33.55,33.55,33.48,33.48,28029.0,26.0333,26.0333,25.9789,25.9789,28029.0
2017-04-03 14:20:00,33.48,33.49,33.48,33.48,5000.0,25.9789,25.9867,25.9789,25.9789,5000.0
2017-04-03 14:25:00,33.48,33.52,33.48,33.52,17921.0,25.9789,26.01,25.9789,26.01,17921.0
2017-04-03 14:30:00,33.51,33.53,33.51,33.53,15666.0,26.0022,26.0177,26.0022,26.0177,15666.0
2017-04-03 14:35:00,33.53,33.54,33.53,33.54,14568.0,26.0177,26.0255,26.0177,26.0255,14568.0
2017-04-03 14:40:00,33.54,33.57,33.54,33.55,59153.0,26.0255,26.0488,26.0255,26.0333,59153.0
2017-04-03 14:45:00,33.56,33.56,33.55,33.55,6499.0,26.041,26.041,26.0333,26.0333,6499.0
2017-04-03 14:50:00,33.55,33.56,33.54,33.55,11098.0,26.0333,26.041,26.0255,26.0333,11098.0
2017-04-03 14:55:00,33.54,33.56,33.54,33.55,8836.0,26.0255,26.041,26.0255,26.0333,8836.0
2017-04-03 15:00:00,33.55,33.56,33.55,33.56,5931.0,26.0333,26.041,26.0333,26.041,5931.0
2017-04-03 15:05:00,33.56,33.57,33.56,33.57,5847.0,26.041,26.0488,26.041,26.0488,5847.0
2017-04-03 15:10:00,33.57,33.62,33.57,33.6,23750.0,26.0488,26.0876,26.0488,26.0721,23750.0
2017-04-03 15:15:00,33.6,33.61,33.6,33.6,12000.0,26.0721,26.0798,26.0721,26.0721,12000.0
2017-04-03 15:20:00,33.6,33.62,33.6,33.62,14067.0,26.0721,26.0876,26.0721,26.0876,14067.0
2017-04-03 15:25:00,33.62,33.63,33.6,33.6,11316.0,26.0876,26.0953,26.0721,26.0721,11316.0
2017-04-03 15:30:00,33.6,33.6,33.58,33.59,36955.0,26.0721,26.0721,26.0565,26.0643,36955.0
2017-04-03 15:35:00,33.58,33.6,33.58,33.6,18536.0,26.0565,26.0721,26.0565,26.0721,18536.0
2017-04-03 15:40:00,33.6,33.61,33.6,33.61,29395.0,26.0721,26.0798,26.0721,26.0798,29395.0
2017-04-03 15:45:00,33.6,33.6,33.6,33.6,1084.0,26.0721,26.0721,26.0721,26.0721,1084.0
2017-04-03 15:50:00,33.61,33.62,33.59,33.61,39811.0,26.0798,26.0876,26.0643,26.0798,39811.0
2017-04-03 15:55:00,33.6,33.62,33.57,33.57,78573.0,26.0721,26.0876,26.0488,26.0488,78573.0
2017-04-04 09:30:00,33.25,33.25,32.95,33.09,75604.0,26.0244,26.0244,25.7896,25.8992,75604.0
2017-04-04 09:35:00,33.1,33.19,33.08,33.13,48542.0,25.907,25.9775,25.8914,25.9305,48542.0
2017-04-04 09:40:00,33.12,33.27,33.12,33.27,26989.0,25.9227,26.0401,25.9227,26.0401,26989.0
2017-04-04 09:45:00,33.26,33.27,33.21,33.22,18928.0,26.0322,26.0401,25.9931,26.0009,18928.0
2017-04-04 09:50:00,33.21,33.23,33.18,33.23,20737.0,25.9931,26.0088,25.9696,26.0088,20737.0
2017-04-04 09:55:00,33.24,33.29,33.24,33.28,17584.0,26.0166,26.0557,26.0166,26.0479,17584.0
2017-04-04 10:00:00,33.28,33.28,33.23,33.24,24886.0,26.0479,26.0479,26.0088,26.0166,24886.0
2017-04-04 10:05:00,33.24,33.24,33.15,33.15,30988.0,26.0166,26.0166,25.9462,25.9462,30988.0
2017-04-04 10:10:00,33.15,33.15,33.11,33.15,19581.0,25.9462,25.9462,25.9148,25.9462,19581.0
2017-04-04 10:15:00,33.16,33.21,33.16,33.17,11000.0,25.954,25.9931,25.954,25.9618,11000.0
2017-04-04 10:20:00,33.17,33.23,33.17,33.22,14462.0,25.9618,26.0088,25.9618,26.0009,14462.0
2017-04-04 10:25:00,33.22,33.24,33.22,33.24,11000.0,26.0009,26.0166,26.0009,26.0166,11000.0
2017-04-04 10:30:00,33.24,33.27,33.23,33.23,24250.0,26.0166,26.0401,26.0088,26.0088,24250.0
2017-04-04 10:35:00,33.23,33.26,33.23,33.24,9954.0,26.0088,26.0322,26.0088,26.0166,9954.0
2017-04-04 10:40:00,33.24,33.26,33.22,33.22,13700.0,26.0166,26.0322,26.0009,26.0009,13700.0
2017-04-04 10:45:00,33.23,33.24,33.22,33.22,11862.0,26.0088,26.0166,26.0009,26.0009,11862.0
2017-04-04 10:50:00,33.23,33.23,33.21,33.21,15159.0,26.0088,26.0088,25.9931,25.9931,15159.0
2017-04-04 10:55:00,33.21,33.22,33.21,33.22,7765.0,25.9931,26.0009,25.9931,26.0009,7765.0
2017-04-04 11:00:00,33.22,33.26,33.22,33.26,9985.0,26.0009,26.0322,26.0009,26.0322,9985.0
2017-04-04 11:05:00,33.26,33.3,33.26,33.29,18997.0,26.0322,26.0636,26.0322,26.0557,18997.0
2017-04-04 11:10:00,33.29,33.29,33.28,33.28,5500.0,26.0557,26.0557,26.0479,26.0479,5500.0
2017-04-04 11:15:00,33.28,33.3,33.28,33.3,6328.0,26.0479,26.0636,26.0479,26.0636,6328.0
2017-04-04 11:20:00,33.31,33.33,33.31,33.31,5800.0,26.0714,26.087,26.0714,26.0714,5800.0
2017-04-04 11:25:00,33.32,33.33,33.29,33.3,14800.0,26.0792,26.087,26.0557,26.0636,14800.0
2017-04-04 11:30:00,33.29,33.29,33.28,33.29,13306.0,26.0557,26.0557,26.0479,26.0557,13306.0
2017-04-04 11:35:00,33.28,33.29,33.28,33.29,1700.0,26.0479,26.0557,26.0479,26.0557,1700.0
2017-04-04 11:40:00,33.29,33.29,33.27,33.27,11400.0,26.0557,26.0557,26.0401,26.0401,11400.0
2017-04-04 11:45:00,33.28,33.31,33.28,33.31,4400.0,26.0479,26.0714,26.0479,26.0714,4400.0
2017-04-04 11:50:00,33.3,33.3,33.29,33.29,9107.0,26.0636,26.0636,26.0557,26.0557,9107.0
2017-04-04 11:55:00,33.29,33.32,33.29,33.31,9092.0,26.0557,26.0792,26.0557,26.0714,9092.0
2017-04-04 12:00:00,33.3,33.3,33.24,33.24,60922.0,26.0636,26.0636,26.0166,26.0166,60922.0
2017-04-04 12:05:00,33.25,33.28,33.24,33.26,18268.0,26.0244,26.0479,26.0166,26.0322,18268.0
2017-04-04 12:10:00,33.26,33.33,33.26,33.33,19467.0,26.0322,26.087,26.0322,26.087,19467.0
2017-04-04 12:15:00,33.33,33.35,33.33,33.35,3644.0,26.087,26.1027,26.087,26.1027,3644.0
2017-04-04 12:20:00,33.35,33.35,33.33,33.33,5466.0,26.1027,26.1027,26.087,26.087,5466.0
2017-04-04 12:25:00,33.33,33.33,33.32,33.33,5450.0,26.087,26.087,26.0792,26.087,5450.0
2017-04-04 12:30:00,33.33,33.33,33.31,33.32,6204.0,26.087,26.087,26.0714,26.0792,6204.0
2017-04-04 12:35:00,33.33,33.34,33.31,33.32,28094.0,26.087,26.0949,26.0714,26.0792,28094.0
2017-04-04 12:40:00,33.33,33.33,33.31,33.32,1900.0,26.087,26.087,26.0714,26.0792,1900.0
2017-04-04 12:45:00,33.32,33.33,33.29,33.29,14400.0,26.0792,26.087,26.0557,26.0557,14400.0
2017-04-04 12:50:00,33.29,33.29,33.26,33.26,12620.0,26.0557,26.0557,26.0322,26.0322,12620.0
2017-04-04 12:55:00,33.25,33.25,33.24,33.25,8256.0,26.0244,26.0244,26.0166,26.0244,8256.0
2017-04-04 13:00:00,33.24,33.24,33.22,33.22,8865.0,26.0166,26.0166,26.0009,26.0009,8865.0
2017-04-04 13:05:00,33.22,33.22,33.22,33.22,300.0,26.0009,26.0009,26.0009,26.0009,300.0
2017-04-04 13:10:00,33.23,33.29,33.23,33.29,21126.0,26.0088,26.0557,26.0088,26.0557,21126.0
2017-04-04 13:15:00,33.3,33.34,33.3,33.33,4690.0,26.0636,26.0949,26.0636,26.087,4690.0
2017-04-04 13:20:00,33.34,33.35,33.33,33.35,1585.0,26.0949,26.1027,26.087,26.1027,1585.0
2017-04-04 13:25:00,33.35,33.35,33.34,33.35,7408.0,26.1027,26.1027,26.0949,26.1027,7408.0
2017-04-04 13:30:00,33.35,33.35,33.29,33.31,16072.0,26.1027,26.1027,26.0557,26.0714,16072.0
2017-04-04 13:35:00,33.31,33.31,33.29,33.31,2000.0,26.0714,26.0714,26.0557,26.0714,2000.0
2017-04-04 13:40:00,33.31,33.32,33.31,33.32,8262.0,26.0714,26.0792,26.0714,26.0792,8262.0
2017-04-04 13:45:00,33.33,33.33,33.31,33.31,10700.0,26.087,26.087,26.0714,26.0714,10700.0
2017-04-04 13:50:00,33.31,33.31,33.29,33.31,9200.0,26.0714,26.0714,26.0557,26.0714,9200.0
2017-04-04 13:55:00,33.31,33.34,33.31,33.34,3650.0,26.0714,26.0949,26.0714,26.0949,3650.0
2017-04-04 14:00:00,33.34,33.35,33.34,33.34,3200.0,26.0949,26.1027,26.0949,26.0949,3200.0
2017-04-04 14:05:00,33.35,33.36,33.35,33.35,3861.0,26.1027,26.1105,26.1027,26.1027,3861.0
2017-04-04 14:10:00,33.35,33.35,33.33,33.34,6000.0,26.1027,26.1027,26.087,26.0949,6000.0
2017-04-04 14:15:00,33.35,33.37,33.34,33.34,24613.0,26.1027,26.1183,26.0949,26.0949,24613.0
2017-04-04 14:20:00,33.34,33.34,33.34,33.34,1510.0,26.0949,26.0949,26.0949,26.0949,1510.0
2017-04-04 14:25:00,33.35,33.35,33.35,33.35,1640.0,26.1027,26.1027,26.1027,26.1027,1640.0
2017-04-04 14:30:00,33.35,33.35,33.33,33.35,18532.0,26.1027,26.1027,26.087,26.1027,18532.0
2017-04-04 14:35:00,33.35,33.35,33.32,33.32,5600.0,26.1027,26.1027,26.0792,26.0792,5600.0
2017-04-04 14:40:00,33.32,33.32,33.32,33.32,0.0,26.0792,26.0792,26.0792,26.0792,0.0
2017-04-04 14:45:00,33.31,33.31,33.3,33.3,6900.0,26.0714,26.0714,26.0636,26.0636,6900.0
2017-04-04 14:50:00,33.29,33.31,33.29,33.29,12394.0,26.0557,26.0714,26.0557,26.0557,12394.0
2017-04-04 14:55:00,33.29,33.3,33.29,33.29,10221.0,26.0557,26.0636,26.0557,26.0557,10221.0
2017-04-04 15:00:00,33.28,33.31,33.28,33.31,9938.0,26.0479,26.0714,26.0479,26.0714,9938.0
2017-04-04 15:05:00,33.31,33.31,33.31,33.31,700.0,26.0714,26.0714,26.0714,26.0714,700.0
2017-04-04 15:10:00,33.31,33.32,33.31,33.32,7400.0,26.0714,26.0792,26.0714,26.0792,7400.0
2017-04-04 15:15:00,33.33,33.33,33.28,33.3,21776.0,26.087,26.087,26.0479,26.0636,21776.0
2017-04-04 15:20:00,33.31,33.31,33.29,33.31,9117.0,26.0714,26.0714,26.0557,26.0714,9117.0
2017-04-04 15:25:00,33.31,33.31,33.31,33.31,13000.0,26.0714,26.0714,26.0714,26.0714,13000.0
2017-04-04 15:30:00,33.31,33.33,33.31,33.33,10200.0,26.0714,26.087,26.0714,26.087,10200.0
2017-04-04 15:35:00,33.33,33.38,33.33,33.38,29688.0,26.087,26.1262,26.087,26.1262,29688.0
2017-04-04 15:40:00,33.38,33.38,33.36,33.38,17656.0,26.1262,26.1262,26.1105,26.1262,17656.0
2017-04-04 15:45:00,33.38,33.38,33.35,33.35,71311.0,26.1262,26.1262,26.1027,26.1027,71311.0
2017-04-04 15:50:00,33.35,33.39,33.35,33.38,80612.0,26.1027,26.134,26.1027,26.1262,80612.0
2017-04-04 15:55:00,33.39,33.42,33.39,33.4,51420.0,26.134,26.1575,26.134,26.1418,51420.0
2017-04-05 09:30:00,33.47,33.53,33.42,33.42,20633.0,26.1966,26.2436,26.1575,26.1575,20633.0
2017-04-05 09:35:00,33.42,33.43,33.36,33.37,19837.0,26.1575,26.1653,26.1105,26.1183,19837.0
2017-04-05 09:40:00,33.38,33.43,33.38,33.4,13456.0,26.1262,26.1653,26.1262,26.1418,13456.0
2017-04-05 09:45:00,33.4,33.42,33.35,33.42,20780.0,26.1418,26.1575,26.1027,26.1575,20780.0
2017-04-05 09:50:00,33.43,33.45,33.41,33.44,6443.0,26.1653,26.181,26.1497,26.1731,6443.0
2017-04-05 09:55:00,33.44,33.45,33.42,33.45,5269.0,26.1731,26.181,26.1575,26.181,5269.0
2017-04-05 10:00:00,33.44,33.46,33.4,33.45,14214.0,26.1731,26.1888,26.1418,26.181,14214.0
2017-04-05 10:05:00,33.46,33.47,33.42,33.44,24083.0,26.1888,26.1966,26.1575,26.1731,24083.0
2017-04-05 10:10:00,33.45,33.46,33.44,33.46,10651.0,26.181,26.1888,26.1731,26.1888,10651.0
2017-04-05 10:15:00,33.46,33.49,33.46,33.48,11523.0,26.1888,26.2123,26.1888,26.2044,11523.0
2017-04-05 10:20:00,33.48,33.53,33.48,33.49,16861.0,26.2044,26.2436,26.2044,26.2123,16861.0
2017-04-05 10:25:00,33.49,33.49,33.44,33.46,8518.0,26.2123,26.2123,26.1731,26.1888,8518.0
2017-04-05 10:30:00,33.45,33.47,33.45,33.46,8565.0,26.181,26.1966,26.181,26.1888,8565.0
2017-04-05 10:35:00,33.45,33.45,33.42,33.43,14300.0,26.181,26.181,26.1575,26.1653,14300.0
2017-04-05 10:40:00,33.44,33.47,33.44,33.47,4769.0,26.1731,26.1966,26.1731,26.1966,4769.0
2017-04-05 10:45:00,33.47,33.48,33.47,33.47,5400.0,26.1966,26.2044,26.1966,26.1966,5400.0
2017-04-05 10:50:00,33.48,33.49,33.47,33.48,2900.0,26.2044,26.2123,26.1966,26.2044,2900.0
2017-04-05 10:55:00,33.48,33.48,33.47,33.47,3399.0,26.2044,26.2044,26.1966,26.1966,3399.0
2017-04-05 11:00:00,33.47,33.49,33.46,33.49,2400.0,26.1966,26.2123,26.1888,26.2123,2400.0
2017-04-05 11:05:00,33.48,33.48,33.42,33.42,25148.0,26.2044,26.2044,26.1575,26.1575,25148.0
2017-04-05 11:10:00,33.42,33.44,33.4,33.4,21223.0,26.1575,26.1731,26.1418,26.1418,21223.0
2017-04-05 11:15:00,33.41,33.41,33.38,33.39,21391.0,26.1497,26.1497,26.1262,26.134,21391.0
2017-04-05 11:20:00,33.39,33.39,33.34,33.34,14144.0,26.134,26.134,26.0949,26.0949,14144.0
2017-04-05 11:25:00,33.35,33.35,33.31,33.32,12211.0,26.1027,26.1027,26.0714,26.0792,12211.0
2017-04-05 11:30:00,33.31,33.35,33.31,33.35,8695.0,26.0714,26.1027,26.0714,26.1027,8695.0
2017-04-05 11:35:00,33.35,33.36,33.35,33.35,3478.0,26.1027,26.1105,26.1027,26.1027,3478.0
2017-04-05 11:40:00,33.36,33.37,33.35,33.36,11175.0,26.1105,26.1183,26.1027,26.1105,11175.0
2017-04-05 11:45:00,33.37,33.37,33.35,33.35,4722.0,26.1183,26.1183,26.1027,26.1027,4722.0
2017-04-05 11:50:00,33.34,33.34,33.33,33.34,1068.0,26.0949,26.0949,26.087,26.0949,1068.0
2017-04-05 11:55:00,33.34,33.34,33.33,33.33,3195.0,26.0949,26.0949,26.087,26.087,3195.0
2017-04-05 12:00:00,33.34,33.35,33.34,33.35,5559.0,26.0949,26.1027,26.0949,26.1027,5559.0
2017-04-05 12:05:00,33.36,33.37,33.36,33.37,1885.0,26.1105,26.1183,26.1105,26.1183,1885.0
2017-04-05 12:10:00,33.37,33.37,33.36,33.36,300.0,26.1183,26.1183,26.1105,26.1105,300.0
2017-04-05 12:15:00,33.37,33.37,33.37,33.37,1129.0,26.1183,26.1183,26.1183,26.1183,1129.0
2017-04-05 12:20:00,33.38,33.41,33.38,33.39,18202.0,26.1262,26.1497,26.1262,26.134,18202.0
2017-04-05 12:25:00,33.39,33.39,33.38,33.38,4701.0,26.134,26.134,26.1262,26.1262,4701.0
2017-04-05 12:30:00,33.38,33.38,33.38,33.38,2029.0,26.1262,26.1262,26.1262,26.1262,2029.0
2017-04-05 12:35:00,33.38,33.38,33.37,33.37,4637.0,26.1262,26.1262,26.1183,26.1183,4637.0
2017-04-05 12:40:00,33.36,33.38,33.36,33.38,3529.0,26.1105,26.1262,26.1105,26.1262,3529.0
2017-04-05 12:45:00,33.39,33.4,33.38,33.38,7875.0,26.134,26.1418,26.1262,26.1262,7875.0
2017-04-05 12:50:00,33.39,33.4,33.39,33.4,2593.0,26.134,26.1418,26.134,26.1418,2593.0
2017-04-05 12:55:00,33.39,33.39,33.37,33.37,5828.0,26.134,26.134,26.1183,26.1183,5828.0
2017-04-05 13:00:00,33.37,33.38,33.36,33.38,14519.0,26.1183,26.1262,26.1105,26.1262,14519.0
2017-04-05 13:05:00,33.37,33.38,33.37,33.37,14427.0,26.1183,26.1262,26.1183,26.1183,14427.0
2017-04-05 13:10:00,33.37,33.37,33.36,33.36,4276.0,26.1183,26.1183,26.1105,26.1105,4276.0
2017-04-05 13:15:00,33.37,33.37,33.36,33.36,4060.0,26.1183,26.1183,26.1105,26.1105,4060.0
2017-04-05 13:20:00,33.35,33.35,33.35,33.35,3137.0,26.1027,26.1027,26.1027,26.1027,3137.0
2017-04-05 13:25:00,33.35,33.35,33.33,33.33,9407.0,26.1027,26.1027,26.087,26.087,9407.0
2017-04-05 13:30:00,33.33,33.33,33.29,33.31,43664.0,26.087,26.087,26.0557,26.0714,43664.0
2017-04-05 13:35:00,33.31,33.34,33.31,33.33,11521.0,26.0714,26.0949,26.0714,26.087,11521.0
2017-04-05 13:40:00,33.33,33.33,33.32,33.33,4283.0,26.087,26.087,26.0792,26.087,4283.0
2017-04-05 13:45:00,33.34,33.35,33.34,33.35,1695.0,26.0949,26.1027,26.0949,26.1027,1695.0
2017-04-05 13:50:00,33.35,33.35,33.35,33.35,3830.0,26.1027,26.1027,26.1027,26.1027,3830.0
2017-04-05 13:55:00,33.35,33.36,33.35,33.35,5601.0,26.1027,26.1105,26.1027,26.1027,5601.0
2017-04-05 14:00:00,33.35,33.35,33.31,33.34,32466.0,26.1027,26.1027,26.0714,26.0949,32466.0
2017-04-05 14:05:00,33.35,33.37,33.35,33.35,3757.0,26.1027,26.1183,26.1027,26.1027,3757.0
2017-04-05 14:10:00,33.36,33.36,33.33,33.33,4701.0,26.1105,26.1105,26.087,26.087,4701.0
2017-04-05 14:15:00,33.34,33.35,33.34,33.35,14776.0,26.0949,26.1027,26.0949,26.1027,14776.0
2017-04-05 14:20:00,33.36,33.37,33.34,33.34,16252.0,26.1105,26.1183,26.0949,26.0949,16252.0
2017-04-05 14:25:00,33.34,33.35,33.34,33.35,5669.0,26.0949,26.1027,26.0949,26.1027,5669.0
2017-04-05 14:30:00,33.35,33.35,33.33,33.33,11521.0,26.1027,26.1027,26.087,26.087,11521.0
2017-04-05 14:35:00,33.33,33.34,33.28,33.28,6321.0,26.087,26.0949,26.0479,26.0479,6321.0
2017-04-05 14:40:00,33.29,33.3,33.28,33.3,8118.0,26.0557,26.0636,26.0479,26.0636,8118.0
2017-04-05 14:45:00,33.3,33.3,33.27,33.27,8977.0,26.0636,26.0636,26.0401,26.0401,8977.0
2017-04-05 14:50:00,33.27,33.27,33.22,33.23,21585.0,26.0401,26.0401,26.0009,26.0088,21585.0
2017-04-05 14:55:00,33.24,33.24,33.23,33.23,10300.0,26.0166,26.0166,26.0088,26.0088,10300.0
2017-04-05 15:00:00,33.22,33.25,33.21,33.25,18406.0,26.0009,26.0244,25.9931,26.0244,18406.0
2017-04-05 15:05:00,33.24,33.24,33.23,33.24,9612.0,26.0166,26.0166,26.0088,26.0166,9612.0
2017-04-05 15:10:00,33.23,33.23,33.19,33.19,13562.0,26.0088,26.0088,25.9775,25.9775,13562.0
2017-04-05 15:15:00,33.18,33.19,33.16,33.17,17018.0,25.9696,25.9775,25.954,25.9618,17018.0
2017-04-05 15:20:00,33.17,33.17,33.09,33.11,39853.0,25.9618,25.9618,25.8992,25.9148,39853.0
2017-04-05 15:25:00,33.1,33.1,33.05,33.08,45765.0,25.907,25.907,25.8679,25.8914,45765.0
2017-04-05 15:30:00,33.08,33.08,32.98,33.01,65012.0,25.8914,25.8914,25.8131,25.8366,65012.0
2017-04-05 15:35:00,33.01,33.04,33.01,33.02,32738.0,25.8366,25.8601,25.8366,25.8444,32738.0
2017-04-05 15:40:00,33.02,33.06,33.02,33.04,30397.0,25.8444,25.8757,25.8444,25.8601,30397.0
2017-04-05 15:45:00,33.04,33.05,32.99,33.0,58653.0,25.8601,25.8679,25.8209,25.8287,58653.0
2017-04-05 15:50:00,33.0,33.06,32.99,33.04,42236.0,25.8287,25.8757,25.8209,25.8601,42236.0
2017-04-05 15:55:00,33.04,33.04,32.99,33.01,108804.0,25.8601,25.8601,25.8209,25.8366,108804.0
2017-04-06 09:30:00,33.02,33.02,32.9,32.92,28690.0,25.8444,25.8444,25.7505,25.7661,28690.0
2017-04-06 09:35:00,32.92,33.05,32.91,33.05,17709.0,25.7661,25.8679,25.7583,25.8679,17709.0
2017-04-06 09:40:00,33.05,33.05,32.96,32.96,15523.0,25.8679,25.8679,25.7974,25.7974,15523.0
2017-04-06 09:45:00,32.96,32.97,32.9,32.92,19627.0,25.7974,25.8053,25.7505,25.7661,19627.0
2017-04-06 09:50:00,32.94,33.03,32.94,33.03,12906.0,25.7818,25.8522,25.7818,25.8522,12906.0
2017-04-06 09:55:00,33.04,33.14,33.03,33.13,22618.0,25.8601,25.9383,25.8522,25.9305,22618.0
2017-04-06 10:00:00,33.13,33.13,33.06,33.08,20251.0,25.9305,25.9305,25.8757,25.8914,20251.0
2017-04-06 10:05:00,33.08,33.1,33.07,33.08,4800.0,25.8914,25.907,25.8835,25.8914,4800.0
2017-04-06 10:10:00,33.08,33.1,33.04,33.05,9141.0,25.8914,25.907,25.8601,25.8679,9141.0
2017-04-06 10:15:00,33.05,33.06,33.02,33.03,5100.0,25.8679,25.8757,25.8444,25.8522,5100.0
2017-04-06 10:20:00,33.03,33.04,33.03,33.03,20613.0,25.8522,25.8601,25.8522,25.8522,20613.0
2017-04-06 10:25:00,33.03,33.1,33.01,33.09,30164.0,25.8522,25.907,25.8366,25.8992,30164.0
2017-04-06 10:30:00,33.09,33.11,33.09,33.09,8781.0,25.8992,25.9148,25.8992,25.8992,8781.0
2017-04-06 10:35:00,33.1,33.1,33.08,33.08,7306.0,25.907,25.907,25.8914,25.8914,7306.0
2017-04-06 10:40:00,33.08,33.08,33.03,33.03,10879.0,25.8914,25.8914,25.8522,25.8522,10879.0
2017-04-06 10:45:00,33.04,33.06,33.03,33.06,6300.0,25.8601,25.8757,25.8522,25.8757,6300.0
2017-04-06 10:50:00,33.06,33.09,33.06,33.06,2712.0,25.8757,25.8992,25.8757,25.8757,2712.0
2017-04-06 10:55:00,33.08,33.08,33.06,33.06,3200.0,25.8914,25.8914,25.8757,25.8757,3200.0
2017-04-06 11:00:00,33.06,33.1,33.06,33.09,5300.0,25.8757,25.907,25.8757,25.8992,5300.0
2017-04-06 11:05:00,33.07,33.1,33.07,33.08,7241.0,25.8835,25.907,25.8835,25.8914,7241.0
2017-04-06 11:10:00,33.08,33.11,33.08,33.11,5800.0,25.8914,25.9148,25.8914,25.9148,5800.0
2017-04-06 11:15:00,33.1,33.1,33.09,33.1,6329.0,25.907,25.907,25.8992,25.907,6329.0
2017-04-06 11:20:00,33.1,33.14,33.1,33.13,12200.0,25.907,25.9383,25.907,25.9305,12200.0
2017-04-06 11:25:00,33.12,33.13,33.12,33.12,6109.0,25.9227,25.9305,25.9227,25.9227,6109.0
2017-04-06 11:30:00,33.12,33.12,33.09,33.09,1500.0,25.9227,25.9227,25.8992,25.8992,1500.0
2017-04-06 11:35:00,33.1,33.1,33.08,33.08,3930.0,25.907,25.907,25.8914,25.8914,3930.0
2017-04-06 11:40:00,33.08,33.08,33.07,33.07,3052.0,25.8914,25.8914,25.8835,25.8835,3052.0
2017-04-06 11:45:00,33.07,33.07,33.06,33.06,13179.0,25.8835,25.8835,25.8757,25.8757,13179.0
2017-04-06 11:50:00,33.07,33.08,33.06,33.08,3400.0,25.8835,25.8914,25.8757,25.8914,3400.0
2017-04-06 11:55:00,33.08,33.09,33.06,33.09,6700.0,25.8914,25.8992,25.8757,25.8992,6700.0
2017-04-06 12:00:00,33.1,33.11,33.1,33.1,5800.0,25.907,25.9148,25.907,25.907,5800.0
2017-04-06 12:05:00,33.1,33.1,33.08,33.08,2682.0,25.907,25.907,25.8914,25.8914,2682.0
2017-04-06 12:10:00,33.08,33.08,33.08,33.08,3830.0,25.8914,25.8914,25.8914,25.8914,3830.0
2017-04-06 12:15:00,33.08,33.08,33.06,33.08,4254.0,25.8914,25.8914,25.8757,25.8914,4254.0
2017-04-06 12:20:00,33.08,33.1,33.08,33.09,3297.0,25.8914,25.907,25.8914,25.8992,3297.0
2017-04-06 12:25:00,33.08,33.14,33.08,33.14,26905.0,25.8914,25.9383,25.8914,25.9383,26905.0
2017-04-06 12:30:00,33.15,33.15,33.15,33.15,7093.0,25.9462,25.9462,25.9462,25.9462,7093.0
2017-04-06 12:35:00,33.15,33.15,33.11,33.12,31650.0,25.9462,25.9462,25.9148,25.9227,31650.0
2017-04-06 12:40:00,33.12,33.13,33.1,33.11,4301.0,25.9227,25.9305,25.907,25.9148,4301.0
2017-04-06 12:45:00,33.11,33.12,33.1,33.12,9022.0,25.9148,25.9227,25.907,25.9227,9022.0
2017-04-06 12:50:00,33.11,33.13,33.11,33.11,4793.0,25.9148,25.9305,25.9148,25.9148,4793.0
2017-04-06 12:55:00,33.12,33.13,33.12,33.13,1949.0,25.9227,25.9305,25.9227,25.9305,1949.0
2017-04-06 13:00:00,33.12,33.15,33.12,33.15,14040.0,25.9227,25.9462,25.9227,25.9462,14040.0
2017-04-06 13:05:00,33.15,33.19,33.15,33.19,9531.0,25.9462,25.9775,25.9462,25.9775,9531.0
2017-04-06 13:10:00,33.19,33.19,33.17,33.18,4939.0,25.9775,25.9775,25.9618,25.9696,4939.0
2017-04-06 13:15:00,33.19,33.22,33.19,33.22,8297.0,25.9775,26.0009,25.9775,26.0009,8297.0
2017-04-06 13:20:00,33.23,33.24,33.22,33.24,2600.0,26.0088,26.0166,26.0009,26.0166,2600.0
2017-04-06 13:25:00,33.24,33.26,33.24,33.25,11753.0,26.0166,26.0322,26.0166,26.0244,11753.0
2017-04-06 13:30:00,33.25,33.27,33.25,33.27,38462.0,26.0244,26.0401,26.0244,26.0401,38462.0
2017-04-06 13:35:00,33.28,33.28,33.26,33.26,4009.0,26.0479,26.0479,26.0322,26.0322,4009.0
2017-04-06 13:40:00,33.26,33.26,33.26,33.26,10317.0,26.0322,26.0322,26.0322,26.0322,10317.0
2017-04-06 13:45:00,33.26,33.26,33.24,33.24,26332.0,26.0322,26.0322,26.0166,26.0166,26332.0
2017-04-06 13:50:00,33.24,33.24,33.22,33.22,5591.0,26.0166,26.0166,26.0009,26.0009,5591.0
2017-04-06 13:55:00,33.21,33.21,33.19,33.19,15488.0,25.9931,25.9931,25.9775,25.9775,15488.0
2017-04-06 14:00:00,33.19,33.19,33.19,33.19,3730.0,25.9775,25.9775,25.9775,25.9775,3730.0
2017-04-06 14:05:00,33.19,33.19,33.17,33.17,3236.0,25.9775,25.9775,25.9618,25.9618,3236.0
2017-04-06 14:10:00,33.16,33.17,33.15,33.15,5654.0,25.954,25.9618,25.9462,25.9462,5654.0
2017-04-06 14:15:00,33.15,33.15,33.15,33.15,4100.0,25.9462,25.9462,25.9462,25.9462,4100.0
2017-04-06 14:20:00,33.14,33.15,33.13,33.13,5060.0,25.9383,25.9462,25.9305,25.9305,5060.0
2017-04-06 14:25:00,33.13,33.13,33.1,33.11,10586.0,25.9305,25.9305,25.907,25.9148,10586.0
2017-04-06 14:30:00,33.11,33.12,33.1,33.12,14162.0,25.9148,25.9227,25.907,25.9227,14162.0
2017-04-06 14:35:00,33.12,33.13,33.12,33.13,5000.0,25.9227,25.9305,25.9227,25.9305,5000.0
2017-04-06 14:40:00,33.13,33.13,33.12,33.13,6330.0,25.9305,25.9305,25.9227,25.9305,6330.0
2017-04-06 14:45:00,33.13,33.13,33.05,33.05,23943.0,25.9305,25.9305,25.8679,25.8679,23943.0
2017-04-06 14:50:00,33.06,33.07,33.04,33.06,7962.0,25.8757,25.8835,25.8601,25.8757,7962.0
2017-04-06 14:55:00,33.06,33.06,33.03,33.03,13100.0,25.8757,25.8757,25.8522,25.8522,13100.0
2017-04-06 15:00:00,33.04,33.08,33.04,33.07,12765.0,25.8601,25.8914,25.8601,25.8835,12765.0
2017-04-06 15:05:00,33.07,33.11,33.07,33.11,7221.0,25.8835,25.9148,25.8835,25.9148,7221.0
2017-04-06 15:10:00,33.11,33.12,33.1,33.12,28504.0,25.9148,25.9227,25.907,25.9227,28504.0
2017-04-06 15:15:00,33.12,33.13,33.1,33.13,11500.0,25.9227,25.9305,25.907,25.9305,11500.0
2017-04-06 15:20:00,33.13,33.13,33.1,33.1,10400.0,25.9305,25.9305,25.907,25.907,10400.0
2017-04-06 15:25:00,33.1,33.12,33.1,33.11,13950.0,25.907,25.9227,25.907,25.9148,13950.0
2017-04-06 15:30:00,33.1,33.1,33.06,33.06,14544.0,25.907,25.907,25.8757,25.8757,14544.0
2017-04-06 15:35:00,33.06,33.1,33.06,33.1,10362.0,25.8757,25.907,25.8757,25.907,10362.0
2017-04-06 15:40:00,33.1,33.11,33.1,33.1,9608.0,25.907,25.9148,25.907,25.907,9608.0
2017-04-06 15:45:00,33.09,33.09,33.06,33.07,14245.0,25.8992,25.8992,25.8757,25.8835,14245.0
2017-04-06 15:50:00,33.07,33.07,33.04,33.04,50484.0,25.8835,25.8835,25.8601,25.8601,50484.0
2017-04-06 15:55:00,33.04,33.08,33.04,33.08,62415.0,25.8601,25.8914,25.8601,25.8914,62415.0
2017-04-07 09:30:00,33.03,33.07,32.96,32.96,10079.0,25.8522,25.8835,25.7974,25.7974,10079.0
2017-04-07 09:35:00,32.96,33.12,32.96,33.09,16410.0,25.7974,25.9227,25.7974,25.8992,16410.0
2017-04-07 09:40:00,33.08,33.11,33.07,33.07,18147.0,25.8914,25.9148,25.8835,25.8835,18147.0
2017-04-07 09:45:00,33.06,33.07,33.03,33.03,9800.0,25.8757,25.8835,25.8522,25.8522,9800.0
2017-04-07 09:50:00,33.03,33.06,32.99,32.99,15992.0,25.8522,25.8757,25.8209,25.8209,15992.0
2017-04-07 09:55:00,32.99,33.0,32.96,32.96,14380.0,25.8209,25.8287,25.7974,25.7974,14380.0
2017-04-07 10:00:00,32.96,32.99,32.95,32.97,11616.0,25.7974,25.8209,25.7896,25.8053,11616.0
2017-04-07 10:05:00,32.99,33.0,32.98,32.98,9028.0,25.8209,25.8287,25.8131,25.8131,9028.0
2017-04-07 10:10:00,32.97,32.99,32.97,32.98,10948.0,25.8053,25.8209,25.8053,25.8131,10948.0
2017-04-07 10:15:00,32.99,32.99,32.97,32.97,6332.0,25.8209,25.8209,25.8053,25.8053,6332.0
2017-04-07 10:20:00,32.97,32.98,32.96,32.98,24950.0,25.8053,25.8131,25.7974,25.8131,24950.0
2017-04-07 10:25:00,32.98,33.02,32.98,33.02,3742.0,25.8131,25.8444,25.8131,25.8444,3742.0
2017-04-07 10:30:00,33.01,33.03,32.99,33.03,1953.0,25.8366,25.8522,25.8209,25.8522,1953.0
2017-04-07 10:35:00,33.03,33.05,33.03,33.05,7200.0,25.8522,25.8679,25.8522,25.8679,7200.0
2017-04-07 10:40:00,33.05,33.05,33.01,33.01,5031.0,25.8679,25.8679,25.8366,25.8366,5031.0
2017-04-07 10:45:00,33.01,33.04,33.01,33.02,5300.0,25.8366,25.8601,25.8366,25.8444,5300.0
2017-04-07 10:50:00,33.02,33.02,32.99,32.99,4500.0,25.8444,25.8444,25.8209,25.8209,4500.0
2017-04-07 10:55:00,32.98,32.99,32.97,32.98,11604.0,25.8131,25.8209,25.8053,25.8131,11604.0
2017-04-07 11:00:00,32.99,32.99,32.97,32.97,5575.0,25.8209,25.8209,25.8053,25.8053,5575.0
2017-04-07 11:05:00,32.98,32.98,32.94,32.95,13462.0,25.8131,25.8131,25.7818,25.7896,13462.0
2017-04-07 11:10:00,32.94,32.96,32.93,32.96,9674.0,25.7818,25.7974,25.774,25.7974,9674.0
2017-04-07 11:15:00,32.97,33.0,32.96,32.99,14902.0,25.8053,25.8287,25.7974,25.8209,14902.0
2017-04-07 11:20:00,32.99,33.0,32.98,33.0,5677.0,25.8209,25.8287,25.8131,25.8287,5677.0
2017-04-07 11:25:00,33.01,33.03,32.99,32.99,4876.0,25.8366,25.8522,25.8209,25.8209,4876.0
2017-04-07 11:30:00,32.99,33.01,32.97,33.0,9063.0,25.8209,25.8366,25.8053,25.8287,9063.0
2017-04-07 11:35:00,33.0,33.01,32.99,32.99,9147.0,25.8287,25.8366,25.8209,25.8209,9147.0
2017-04-07 11:40:00,32.99,32.99,32.96,32.98,22492.0,25.8209,25.8209,25.7974,25.8131,22492.0
2017-04-07 11:45:00,32.99,33.01,32.97,32.99,11108.0,25.8209,25.8366,25.8053,25.8209,11108.0
2017-04-07 11:50:00,33.0,33.01,33.0,33.01,7850.0,25.8287,25.8366,25.8287,25.8366,7850.0
2017-04-07 11:55:00,33.0,33.0,32.99,32.99,5687.0,25.8287,25.8287,25.8209,25.8209,5687.0
2017-04-07 12:00:00,33.0,33.02,33.0,33.01,7809.0,25.8287,25.8444,25.8287,25.8366,7809.0
2017-04-07 12:05:00,33.01,33.03,33.01,33.02,5452.0,25.8366,25.8522,25.8366,25.8444,5452.0
2017-04-07 12:10:00,33.03,33.04,33.03,33.04,5322.0,25.8522,25.8601,25.8522,25.8601,5322.0
2017-04-07 12:15:00,33.05,33.05,33.03,33.03,2501.0,25.8679,25.8679,25.8522,25.8522,2501.0
2017-04-07 12:20:00,33.03,33.03,33.03,33.03,2303.0,25.8522,25.8522,25.8522,25.8522,2303.0
2017-04-07 12:25:00,33.03,33.04,33.03,33.03,13750.0,25.8522,25.8601,25.8522,25.8522,13750.0
2017-04-07 12:30:00,33.03,33.03,33.03,33.03,12496.0,25.8522,25.8522,25.8522,25.8522,12496.0
2017-04-07 12:35:00,33.03,33.03,32.99,33.01,5400.0,25.8522,25.8522,25.8209,25.8366,5400.0
2017-04-07 12:40:00,33.0,33.03,33.0,33.02,17346.0,25.8287,25.8522,25.8287,25.8444,17346.0
2017-04-07 12:45:00,33.01,33.01,32.99,33.0,8239.0,25.8366,25.8366,25.8209,25.8287,8239.0
2017-04-07 12:50:00,32.99,33.01,32.99,33.01,7000.0,25.8209,25.8366,25.8209,25.8366,7000.0
2017-04-07 12:55:00,33.01,33.01,33.0,33.01,1400.0,25.8366,25.8366,25.8287,25.8366,1400.0
2017-04-07 13:00:00,33.01,33.01,32.99,33.0,5150.0,25.8366,25.8366,25.8209,25.8287,5150.0
2017-04-07 13:05:00,33.0,33.01,33.0,33.01,1900.0,25.8287,25.8366,25.8287,25.8366,1900.0
2017-04-07 13:10:00,33.02,33.05,33.02,33.04,7527.0,25.8444,25.8679,25.8444,25.8601,7527.0
2017-04-07 13:15:00,33.03,33.03,33.03,33.03,2400.0,25.8522,25.8522,25.8522,25.8522,2400.0
2017-04-07 13:20:00,33.03,33.03,33.03,33.03,2198.0,25.8522,25.8522,25.8522,25.8522,2198.0
2017-04-07 13:25:00,33.03,33.06,33.01,33.06,8832.0,25.8522,25.8757,25.8366,25.8757,8832.0
2017-04-07 13:30:00,33.05,33.08,33.03,33.04,42944.0,25.8679,25.8914,25.8522,25.8601,42944.0
2017-04-07 13:35:00,33.03,33.03,33.02,33.03,5050.0,25.8522,25.8522,25.8444,25.8522,5050.0
2017-04-07 13:40:00,33.03,33.06,33.03,33.06,12583.0,25.8522,25.8757,25.8522,25.8757,12583.0
2017-04-07 13:45:00,33.06,33.06,33.04,33.06,8964.0,25.8757,25.8757,25.8601,25.8757,8964.0
2017-04-07 13:50:00,33.07,33.09,33.07,33.09,2807.0,25.8835,25.8992,25.8835,25.8992,2807.0
2017-04-07 13:55:00,33.09,33.1,33.08,33.08,16901.0,25.8992,25.907,25.8914,25.8914,16901.0
2017-04-07 14:00:00,33.08,33.12,33.08,33.12,8268.0,25.8914,25.9227,25.8914,25.9227,8268.0
2017-04-07 14:05:00,33.12,33.13,33.12,33.13,5450.0,25.9227,25.9305,25.9227,25.9305,5450.0
2017-04-07 14:10:00,33.14,33.15,33.13,33.13,9604.0,25.9383,25.9462,25.9305,25.9305,9604.0
2017-04-07 14:15:00,33.13,33.13,33.12,33.13,1900.0,25.9305,25.9305,25.9227,25.9305,1900.0
2017-04-07 14:20:00,33.13,33.13,33.12,33.13,4694.0,25.9305,25.9305,25.9227,25.9305,4694.0
2017-04-07 14:25:00,33.12,33.12,33.08,33.09,7117.0,25.9227,25.9227,25.8914,25.8992,7117.0
2017-04-07 14:30:00,33.08,33.09,33.08,33.09,500.0,25.8914,25.8992,25.8914,25.8992,500.0
2017-04-07 14:35:00,33.1,33.1,33.08,33.08,8827.0,25.907,25.907,25.8914,25.8914,8827.0
2017-04-07 14:40:00,33.07,33.07,33.06,33.06,12879.0,25.8835,25.8835,25.8757,25.8757,12879.0
2017-04-07 14:45:00,33.07,33.08,33.07,33.08,5497.0,25.8835,25.8914,25.8835,25.8914,5497.0
2017-04-07 14:50:00,33.08,33.08,33.06,33.06,4901.0,25.8914,25.8914,25.8757,25.8757,4901.0
2017-04-07 14:55:00,33.07,33.08,33.07,33.07,1500.0,25.8835,25.8914,25.8835,25.8835,1500.0
2017-04-07 15:00:00,33.06,33.08,33.06,33.08,1800.0,25.8757,25.8914,25.8757,25.8914,1800.0
2017-04-07 15:05:00,33.08,33.08,33.06,33.06,6800.0,25.8914,25.8914,25.8757,25.8757,6800.0
2017-04-07 15:10:00,33.07,33.09,33.07,33.09,2707.0,25.8835,25.8992,25.8835,25.8992,2707.0
2017-04-07 15:15:00,33.1,33.1,33.08,33.09,10888.0,25.907,25.907,25.8914,25.8992,10888.0
2017-04-07 15:20:00,33.09,33.1,33.09,33.1,3900.0,25.8992,25.907,25.8992,25.907,3900.0
2017-04-07 15:25:00,33.09,33.09,33.06,33.06,4593.0,25.8992,25.8992,25.8757,25.8757,4593.0
2017-04-07 15:30:00,33.06,33.06,33.03,33.03,2300.0,25.8757,25.8757,25.8522,25.8522,2300.0
2017-04-07 15:35:00,33.03,33.04,33.03,33.04,6635.0,25.8522,25.8601,25.8522,25.8601,6635.0
2017-04-07 15:40:00,33.04,33.04,33.02,33.02,11102.0,25.8601,25.8601,25.8444,25.8444,11102.0
2017-04-07 15:45:00,33.01,33.03,32.99,32.99,28451.0,25.8366,25.8522,25.8209,25.8209,28451.0
2017-04-07 15:50:00,32.99,33.01,32.98,32.99,47959.0,25.8209,25.8366,25.8131,25.8209,47959.0
2017-04-07 15:55:00,32.99,33.01,32.96,32.97,55046.0,25.8209,25.8366,25.7974,25.8053,55046.0
2017-04-10 09:30:00,33.01,33.08,33.0,33.08,22501.0,25.8366,25.8914,25.8287,25.8914,22501.0
2017-04-10 09:35:00,33.09,33.13,33.07,33.12,24055.0,25.8992,25.9305,25.8835,25.9227,24055.0
2017-04-10 09:40:00,33.12,33.12,33.06,33.07,41297.0,25.9227,25.9227,25.8757,25.8835,41297.0
2017-04-10 09:45:00,33.08,33.13,33.07,33.09,11533.0,25.8914,25.9305,25.8835,25.8992,11533.0
2017-04-10 09:50:00,33.09,33.11,33.07,33.1,10781.0,25.8992,25.9148,25.8835,25.907,10781.0
2017-04-10 09:55:00,33.1,33.1,33.06,33.1,17591.0,25.907,25.907,25.8757,25.907,17591.0
2017-04-10 10:00:00,33.11,33.13,33.08,33.09,10300.0,25.9148,25.9305,25.8914,25.8992,10300.0
2017-04-10 10:05:00,33.09,33.13,33.09,33.12,14205.0,25.8992,25.9305,25.8992,25.9227,14205.0
2017-04-10 10:10:00,33.12,33.13,33.12,33.13,17881.0,25.9227,25.9305,25.9227,25.9305,17881.0
2017-04-10 10:15:00,33.13,33.15,33.13,33.15,25088.0,25.9305,25.9462,25.9305,25.9462,25088.0
2017-04-10 10:20:00,33.15,33.17,33.14,33.15,24975.0,25.9462,25.9618,25.9383,25.9462,24975.0
2017-04-10 10:25:00,33.15,33.16,33.14,33.15,21580.0,25.9462,25.954,25.9383,25.9462,21580.0
2017-04-10 10:30:00,33.16,33.2,33.16,33.2,14964.0,25.954,25.9853,25.954,25.9853,14964.0
2017-04-10 10:35:00,33.21,33.22,33.19,33.19,9132.0,25.9931,26.0009,25.9775,25.9775,9132.0
2017-04-10 10:40:00,33.18,33.18,33.16,33.17,8929.0,25.9696,25.9696,25.954,25.9618,8929.0
2017-04-10 10:45:00,33.17,33.19,33.16,33.16,14688.0,25.9618,25.9775,25.954,25.954,14688.0
2017-04-10 10:50:00,33.15,33.15,33.12,33.12,2300.0,25.9462,25.9462,25.9227,25.9227,2300.0
2017-04-10 10:55:00,33.12,33.12,33.07,33.07,5723.0,25.9227,25.9227,25.8835,25.8835,5723.0
2017-04-10 11:00:00,33.07,33.09,33.07,33.09,6983.0,25.8835,25.8992,25.8835,25.8992,6983.0
2017-04-10 11:05:00,33.08,33.08,33.06,33.08,6500.0,25.8914,25.8914,25.8757,25.8914,6500.0
2017-04-10 11:10:00,33.09,33.1,33.09,33.1,700.0,25.8992,25.907,25.8992,25.907,700.0
2017-04-10 11:15:00,33.11,33.12,33.1,33.11,10391.0,25.9148,25.9227,25.907,25.9148,10391.0
2017-04-10 11:20:00,33.11,33.11,33.1,33.11,3211.0,25.9148,25.9148,25.907,25.9148,3211.0
2017-04-10 11:25:00,33.1,33.1,33.08,33.08,7540.0,25.907,25.907,25.8914,25.8914,7540.0
2017-04-10 11:30:00,33.08,33.08,33.0,33.0,8130.0,25.8914,25.8914,25.8287,25.8287,8130.0
2017-04-10 11:35:00,33.0,33.01,32.98,32.98,9800.0,25.8287,25.8366,25.8131,25.8131,9800.0
2017-04-10 11:40:00,32.98,32.98,32.94,32.96,6300.0,25.8131,25.8131,25.7818,25.7974,6300.0
2017-04-10 11:45:00,32.96,32.97,32.96,32.97,4528.0,25.7974,25.8053,25.7974,25.8053,4528.0
2017-04-10 11:50:00,32.98,32.99,32.97,32.97,7701.0,25.8131,25.8209,25.8053,25.8053,7701.0
2017-04-10 11:55:00,32.98,32.99,32.95,32.97,9602.0,25.8131,25.8209,25.7896,25.8053,9602.0
2017-04-10 12:00:00,32.98,32.98,32.97,32.97,2400.0,25.8131,25.8131,25.8053,25.8053,2400.0
2017-04-10 12:05:00,32.97,32.97,32.95,32.96,6818.0,25.8053,25.8053,25.7896,25.7974,6818.0
2017-04-10 12:10:00,32.96,32.97,32.88,32.88,32948.0,25.7974,25.8053,25.7348,25.7348,32948.0
2017-04-10 12:15:00,32.88,32.92,32.88,32.9,5178.0,25.7348,25.7661,25.7348,25.7505,5178.0
2017-04-10 12:20:00,32.91,32.92,32.9,32.92,4300.0,25.7583,25.7661,25.7505,25.7661,4300.0
2017-04-10 12:25:00,32.91,32.93,32.9,32.93,2200.0,25.7583,25.774,25.7505,25.774,2200.0
2017-04-10 12:30:00,32.92,32.96,32.92,32.96,4000.0,25.7661,25.7974,25.7661,25.7974,4000.0
2017-04-10 12:35:00,32.95,32.95,32.94,32.94,4362.0,25.7896,25.7896,25.7818,25.7818,4362.0
2017-04-10 12:40:00,32.95,32.97,32.95,32.97,1700.0,25.7896,25.8053,25.7896,25.8053,1700.0
2017-04-10 12:45:00,32.97,33.0,32.97,33.0,2502.0,25.8053,25.8287,25.8053,25.8287,2502.0
2017-04-10 12:50:00,33.01,33.05,33.01,33.01,8436.0,25.8366,25.8679,25.8366,25.8366,8436.0
2017-04-10 12:55:00,33.01,33.03,33.01,33.03,14894.0,25.8366,25.8522,25.8366,25.8522,14894.0
2017-04-10 13:00:00,33.03,33.05,33.03,33.03,2782.0,25.8522,25.8679,25.8522,25.8522,2782.0
2017-04-10 13:05:00,33.04,33.07,33.04,33.05,4516.0,25.8601,25.8835,25.8601,25.8679,4516.0
2017-04-10 13:10:00,33.05,33.06,33.05,33.06,1302.0,25.8679,25.8757,25.8679,25.8757,1302.0
2017-04-10 13:15:00,33.06,33.06,33.03,33.03,4491.0,25.8757,25.8757,25.8522,25.8522,4491.0
2017-04-10 13:20:00,33.03,33.06,33.03,33.06,5396.0,25.8522,25.8757,25.8522,25.8757,5396.0
2017-04-10 13:25:00,33.06,33.06,33.04,33.04,7320.0,25.8757,25.8757,25.8601,25.8601,7320.0
2017-04-10 13:30:00,33.05,33.06,33.05,33.06,3216.0,25.8679,25.8757,25.8679,25.8757,3216.0
2017-04-10 13:35:00,33.06,33.1,33.06,33.09,14319.0,25.8757,25.907,25.8757,25.8992,14319.0
2017-04-10 13:40:00,33.08,33.08,33.08,33.08,1699.0,25.8914,25.8914,25.8914,25.8914,1699.0
2017-04-10 13:45:00,33.08,33.08,33.06,33.06,2151.0,25.8914,25.8914,25.8757,25.8757,2151.0
2017-04-10 13:50:00,33.06,33.06,33.05,33.05,5295.0,25.8757,25.8757,25.8679,25.8679,5295.0
2017-04-10 13:55:00,33.06,33.07,33.06,33.07,1457.0,25.8757,25.8835,25.8757,25.8835,1457.0
2017-04-10 14:00:00,33.06,33.06,33.0,33.0,3997.0,25.8757,25.8757,25.8287,25.8287,3997.0
2017-04-10 14:05:00,33.0,33.03,33.0,33.01,8542.0,25.8287,25.8522,25.8287,25.8366,8542.0
2017-04-10 14:10:00,33.01,33.02,33.0,33.02,6608.0,25.8366,25.8444,25.8287,25.8444,6608.0
2017-04-10 14:15:00,33.03,33.04,33.03,33.04,6555.0,25.8522,25.8601,25.8522,25.8601,6555.0
2017-04-10 14:20:00,33.05,33.06,33.04,33.05,4200.0,25.8679,25.8757,25.8601,25.8679,4200.0
2017-04-10 14:25:00,33.04,33.05,33.03,33.03,3575.0,25.8601,25.8679,25.8522,25.8522,3575.0
2017-04-10 14:30:00,33.03,33.04,33.03,33.03,2715.0,25.8522,25.8601,25.8522,25.8522,2715.0
2017-04-10 14:35:00,33.03,33.03,33.02,33.02,4537.0,25.8522,25.8522,25.8444,25.8444,4537.0
2017-04-10 14:40:00,33.01,33.04,33.01,33.04,7745.0,25.8366,25.8601,25.8366,25.8601,7745.0
2017-04-10 14:45:00,33.04,33.07,33.04,33.05,3759.0,25.8601,25.8835,25.8601,25.8679,3759.0
2017-04-10 14:50:00,33.05,33.06,33.04,33.05,6450.0,25.8679,25.8757,25.8601,25.8679,6450.0
2017-04-10 14:55:00,33.05,33.05,33.05,33.05,3890.0,25.8679,25.8679,25.8679,25.8679,3890.0
2017-04-10 15:00:00,33.04,33.05,33.04,33.05,41607.0,25.8601,25.8679,25.8601,25.8679,41607.0
2017-04-10 15:05:00,33.05,33.06,33.04,33.04,4900.0,25.8679,25.8757,25.8601,25.8601,4900.0
2017-04-10 15:10:00,33.04,33.05,33.04,33.05,9471.0,25.8601,25.8679,25.8601,25.8679,9471.0
2017-04-10 15:15:00,33.05,33.06,33.05,33.05,4743.0,25.8679,25.8757,25.8679,25.8679,4743.0
2017-04-10 15:20:00,33.04,33.04,32.99,32.99,15107.0,25.8601,25.8601,25.8209,25.8209,15107.0
2017-04-10 15:25:00,33.0,33.01,32.99,33.01,2894.0,25.8287,25.8366,25.8209,25.8366,2894.0
2017-04-10 15:30:00,33.0,33.0,32.98,33.0,10700.0,25.8287,25.8287,25.8131,25.8287,10700.0
2017-04-10 15:35:00,33.01,33.01,32.99,33.01,11003.0,25.8366,25.8366,25.8209,25.8366,11003.0
2017-04-10 15:40:00,33.0,33.01,32.99,32.99,23988.0,25.8287,25.8366,25.8209,25.8209,23988.0
2017-04-10 15:45:00,32.99,32.99,32.97,32.98,6798.0,25.8209,25.8209,25.8053,25.8131,6798.0
2017-04-10 15:50:00,32.97,32.99,32.97,32.98,18357.0,25.8053,25.8209,25.8053,25.8131,18357.0
2017-04-10 15:55:00,32.98,33.01,32.98,33.01,55315.0,25.8131,25.8366,25.8131,25.8366,55315.0
2017-04-11 09:30:00,33.05,33.06,32.97,33.03,25260.0,25.8679,25.8757,25.8053,25.8522,25260.0
2017-04-11 09:35:00,33.04,33.04,32.96,32.99,35369.0,25.8601,25.8601,25.7974,25.8209,35369.0
2017-04-11 09:40:00,32.98,32.98,32.9,32.93,17106.0,25.8131,25.8131,25.7505,25.774,17106.0
2017-04-11 09:45:00,32.9,32.91,32.85,32.89,30814.0,25.7505,25.7583,25.7113,25.7427,30814.0
2017-04-11 09:50:00,32.88,32.89,32.86,32.86,23998.0,25.7348,25.7427,25.7192,25.7192,23998.0
2017-04-11 09:55:00,32.86,32.87,32.81,32.86,24429.0,25.7192,25.727,25.68,25.7192,24429.0
2017-04-11 10:00:00,32.85,32.87,32.83,32.87,23540.0,25.7113,25.727,25.6957,25.727,23540.0
2017-04-11 10:05:00,32.86,32.87,32.82,32.85,25212.0,25.7192,25.727,25.6879,25.7113,25212.0
2017-04-11 10:10:00,32.85,32.86,32.81,32.81,19762.0,25.7113,25.7192,25.68,25.68,19762.0
2017-04-11 10:15:00,32.81,32.83,32.77,32.81,24531.0,25.68,25.6957,25.6487,25.68,24531.0
2017-04-11 10:20:00,32.81,32.81,32.74,32.75,33932.0,25.68,25.68,25.6252,25.6331,33932.0
2017-04-11 10:25:00,32.75,32.75,32.72,32.74,33640.0,25.6331,25.6331,25.6096,25.6252,33640.0
2017-04-11 10:30:00,32.74,32.74,32.65,32.66,34924.0,25.6252,25.6252,25.5548,25.5626,34924.0
2017-04-11 10:35:00,32.67,32.71,32.67,32.7,26767.0,25.5705,25.6018,25.5705,25.5939,26767.0
2017-04-11 10:40:00,32.7,32.7,32.64,32.68,31538.0,25.5939,25.5939,25.547,25.5783,31538.0
2017-04-11 10:45:00,32.69,32.7,32.68,32.7,17599.0,25.5861,25.5939,25.5783,25.5939,17599.0
2017-04-11 10:50:00,32.69,32.69,32.65,32.69,41135.0,25.5861,25.5861,25.5548,25.5861,41135.0
2017-04-11 10:55:00,32.69,32.72,32.66,32.72,23542.0,25.5861,25.6096,25.5626,25.6096,23542.0
2017-04-11 11:00:00,32.71,32.77,32.71,32.77,28078.0,25.6018,25.6487,25.6018,25.6487,28078.0
2017-04-11 11:05:00,32.77,32.79,32.75,32.75,11387.0,25.6487,25.6644,25.6331,25.6331,11387.0
2017-04-11 11:10:00,32.75,32.76,32.74,32.74,11328.0,25.6331,25.6409,25.6252,25.6252,11328.0
2017-04-11 11:15:00,32.73,32.76,32.72,32.74,13085.0,25.6174,25.6409,25.6096,25.6252,13085.0
2017-04-11 11:20:00,32.74,32.74,32.71,32.73,7940.0,25.6252,25.6252,25.6018,25.6174,7940.0
2017-04-11 11:25:00,32.72,32.72,32.69,32.71,15276.0,25.6096,25.6096,25.5861,25.6018,15276.0
2017-04-11 11:30:00,32.72,32.77,32.72,32.77,18567.0,25.6096,25.6487,25.6096,25.6487,18567.0
2017-04-11 11:35:00,32.77,32.81,32.77,32.81,19866.0,25.6487,25.68,25.6487,25.68,19866.0
2017-04-11 11:40:00,32.8,32.8,32.78,32.79,13702.0,25.6722,25.6722,25.6566,25.6644,13702.0
2017-04-11 11:45:00,32.79,32.81,32.76,32.8,15696.0,25.6644,25.68,25.6409,25.6722,15696.0
2017-04-11 11:50:00,32.79,32.82,32.79,32.8,8555.0,25.6644,25.6879,25.6644,25.6722,8555.0
2017-04-11 11:55:00,32.8,32.81,32.78,32.79,6500.0,25.6722,25.68,25.6566,25.6644,6500.0
2017-04-11 12:00:00,32.79,32.79,32.77,32.79,11725.0,25.6644,25.6644,25.6487,25.6644,11725.0
2017-04-11 12:05:00,32.79,32.83,32.79,32.83,22526.0,25.6644,25.6957,25.6644,25.6957,22526.0
2017-04-11 12:10:00,32.84,32.87,32.84,32.87,17923.0,25.7035,25.727,25.7035,25.727,17923.0
2017-04-11 12:15:00,32.87,32.89,32.87,32.89,6846.0,25.727,25.7427,25.727,25.7427,6846.0
2017-04-11 12:20:00,32.9,32.92,32.9,32.91,19687.0,25.7505,25.7661,25.7505,25.7583,19687.0
2017-04-11 12:25:00,32.92,32.92,32.91,32.92,8664.0,25.7661,25.7661,25.7583,25.7661,8664.0
2017-04-11 12:30:00,32.93,32.96,32.93,32.94,15883.0,25.774,25.7974,25.774,25.7818,15883.0
2017-04-11 12:35:00,32.94,32.96,32.92,32.92,24587.0,25.7818,25.7974,25.7661,25.7661,24587.0
2017-04-11 12:40:00,32.92,32.92,32.9,32.9,10982.0,25.7661,25.7661,25.7505,25.7505,10982.0
2017-04-11 12:45:00,32.9,32.92,32.89,32.89,45775.0,25.7505,25.7661,25.7427,25.7427,45775.0
2017-04-11 12:50:00,32.89,32.91,32.88,32.91,15709.0,25.7427,25.7583,25.7348,25.7583,15709.0
2017-04-11 12:55:00,32.91,32.92,32.88,32.88,29125.0,25.7583,25.7661,25.7348,25.7348,29125.0
2017-04-11 13:00:00,32.89,32.94,32.89,32.94,12486.0,25.7427,25.7818,25.7427,25.7818,12486.0
2017-04-11 13:05:00,32.95,32.97,32.94,32.95,6785.0,25.7896,25.8053,25.7818,25.7896,6785.0
2017-04-11 13:10:00,32.95,32.95,32.92,32.92,7275.0,25.7896,25.7896,25.7661,25.7661,7275.0
2017-04-11 13:15:00,32.94,32.94,32.92,32.93,8444.0,25.7818,25.7818,25.7661,25.774,8444.0
2017-04-11 13:20:00,32.93,32.94,32.91,32.91,5600.0,25.774,25.7818,25.7583,25.7583,5600.0
2017-04-11 13:25:00,32.91,32.93,32.91,32.92,3400.0,25.7583,25.774,25.7583,25.7661,3400.0
2017-04-11 13:30:00,32.92,32.92,32.91,32.91,11100.0,25.7661,25.7661,25.7583,25.7583,11100.0
2017-04-11 13:35:00,32.91,32.94,32.91,32.93,9296.0,25.7583,25.7818,25.7583,25.774,9296.0
2017-04-11 13:40:00,32.93,32.93,32.89,32.89,6265.0,25.774,25.774,25.7427,25.7427,6265.0
2017-04-11 13:45:00,32.89,32.9,32.88,32.88,3100.0,25.7427,25.7505,25.7348,25.7348,3100.0
2017-04-11 13:50:00,32.88,32.89,32.88,32.88,5329.0,25.7348,25.7427,25.7348,25.7348,5329.0
2017-04-11 13:55:00,32.88,32.88,32.85,32.88,11514.0,25.7348,25.7348,25.7113,25.7348,11514.0
2017-04-11 14:00:00,32.88,32.89,32.87,32.87,5917.0,25.7348,25.7427,25.727,25.727,5917.0
2017-04-11 14:05:00,32.87,32.9,32.87,32.9,10017.0,25.727,25.7505,25.727,25.7505,10017.0
2017-04-11 14:10:00,32.9,32.9,32.84,32.86,15580.0,25.7505,25.7505,25.7035,25.7192,15580.0
2017-04-11 14:15:00,32.86,32.86,32.84,32.85,4865.0,25.7192,25.7192,25.7035,25.7113,4865.0
2017-04-11 14:20:00,32.84,32.85,32.84,32.85,12738.0,25.7035,25.7113,25.7035,25.7113,12738.0
2017-04-11 14:25:00,32.85,32.86,32.85,32.86,24883.0,25.7113,25.7192,25.7113,25.7192,24883.0
2017-04-11 14:30:00,32.86,32.88,32.85,32.88,8637.0,25.7192,25.7348,25.7113,25.7348,8637.0
2017-04-11 14:35:00,32.87,32.87,32.86,32.87,14862.0,25.727,25.727,25.7192,25.727,14862.0
2017-04-11 14:40:00,32.87,32.88,32.85,32.85,3796.0,25.727,25.7348,25.7113,25.7113,3796.0
2017-04-11 14:45:00,32.86,32.89,32.86,32.88,5400.0,25.7192,25.7427,25.7192,25.7348,5400.0
2017-04-11 14:50:00,32.89,32.92,32.89,32.92,6620.0,25.7427,25.7661,25.7427,25.7661,6620.0
2017-04-11 14:55:00,32.92,32.92,32.92,32.92,2100.0,25.7661,25.7661,25.7661,25.7661,2100.0
2017-04-11 15:00:00,32.91,32.91,32.88,32.88,15973.0,25.7583,25.7583,25.7348,25.7348,15973.0
2017-04-11 15:05:00,32.87,32.87,32.85,32.87,25306.0,25.727,25.727,25.7113,25.727,25306.0
2017-04-11 15:10:00,32.88,32.88,32.85,32.85,2500.0,25.7348,25.7348,25.7113,25.7113,2500.0
2017-04-11 15:15:00,32.85,32.85,32.81,32.83,17985.0,25.7113,25.7113,25.68,25.6957,17985.0
2017-04-11 15:20:00,32.83,32.83,32.81,32.82,12292.0,25.6957,25.6957,25.68,25.6879,12292.0
2017-04-11 15:25:00,32.82,32.83,32.82,32.83,5592.0,25.6879,25.6957,25.6879,25.6957,5592.0
2017-04-11 15:30:00,32.83,32.86,32.83,32.86,20859.0,25.6957,25.7192,25.6957,25.7192,20859.0
2017-04-11 15:35:00,32.86,32.87,32.85,32.87,8108.0,25.7192,25.727,25.7113,25.727,8108.0
2017-04-11 15:40:00,32.87,32.88,32.87,32.87,15032.0,25.727,25.7348,25.727,25.727,15032.0
2017-04-11 15:45:00,32.87,32.88,32.85,32.85,16990.0,25.727,25.7348,25.7113,25.7113,16990.0
2017-04-11 15:50:00,32.85,32.88,32.85,32.86,32570.0,25.7113,25.7348,25.7113,25.7192,32570.0
2017-04-11 15:55:00,32.87,32.93,32.85,32.91,181337.0,25.727,25.774,25.7113,25.7583,181337.0
2017-04-12 09:30:00,32.95,32.95,32.83,32.84,37681.0,25.7896,25.7896,25.6957,25.7035,37681.0
2017-04-12 09:35:00,32.83,32.85,32.76,32.79,59076.0,25.6957,25.7113,25.6409,25.6644,59076.0
2017-04-12 09:40:00,32.8,32.8,32.69,32.69,41542.0,25.6722,25.6722,25.5861,25.5861,41542.0
2017-04-12 09:45:00,32.69,32.74,32.66,32.66,37738.0,25.5861,25.6252,25.5626,25.5626,37738.0
2017-04-12 09:50:00,32.67,32.7,32.63,32.64,25256.0,25.5705,25.5939,25.5392,25.547,25256.0
2017-04-12 09:55:00,32.63,32.63,32.6,32.63,46262.0,25.5392,25.5392,25.5157,25.5392,46262.0
2017-04-12 10:00:00,32.63,32.65,32.58,32.64,64187.0,25.5392,25.5548,25.5,25.547,64187.0
2017-04-12 10:05:00,32.64,32.66,32.61,32.63,14992.0,25.547,25.5626,25.5235,25.5392,14992.0
2017-04-12 10:10:00,32.62,32.62,32.58,32.6,36791.0,25.5313,25.5313,25.5,25.5157,36791.0
2017-04-12 10:15:00,32.6,32.62,32.58,32.62,41199.0,25.5157,25.5313,25.5,25.5313,41199.0
2017-04-12 10:20:00,32.62,32.65,32.61,32.61,12377.0,25.5313,25.5548,25.5235,25.5235,12377.0
2017-04-12 10:25:00,32.6,32.6,32.58,32.58,35271.0,25.5157,25.5157,25.5,25.5,35271.0
2017-04-12 10:30:00,32.58,32.61,32.58,32.6,14719.0,25.5,25.5235,25.5,25.5157,14719.0
2017-04-12 10:35:00,32.6,32.63,32.6,32.62,18150.0,25.5157,25.5392,25.5157,25.5313,18150.0
2017-04-12 10:40:00,32.62,32.63,32.6,32.6,21135.0,25.5313,25.5392,25.5157,25.5157,21135.0
2017-04-12 10:45:00,32.6,32.62,32.58,32.6,14552.0,25.5157,25.5313,25.5,25.5157,14552.0
2017-04-12 10:50:00,32.6,32.62,32.6,32.6,4900.0,25.5157,25.5313,25.5157,25.5157,4900.0
2017-04-12 10:55:00,32.6,32.63,32.6,32.6,17864.0,25.5157,25.5392,25.5157,25.5157,17864.0
2017-04-12 11:00:00,32.6,32.62,32.58,32.58,19040.0,25.5157,25.5313,25.5,25.5,19040.0
2017-04-12 11:05:00,32.58,32.61,32.58,32.6,9193.0,25.5,25.5235,25.5,25.5157,9193.0
2017-04-12 11:10:00,32.6,32.6,32.6,32.6,10000.0,25.5157,25.5157,25.5157,25.5157,10000.0
2017-04-12 11:15:00,32.6,32.6,32.6,32.6,13261.0,25.5157,25.5157,25.5157,25.5157,13261.0
2017-04-12 11:20:00,32.6,32.6,32.59,32.6,9000.0,25.5157,25.5157,25.5078,25.5157,9000.0
2017-04-12 11:25:00,32.6,32.6,32.58,32.58,13546.0,25.5157,25.5157,25.5,25.5,13546.0
2017-04-12 11:30:00,32.58,32.58,32.57,32.57,9599.0,25.5,25.5,25.4922,25.4922,9599.0
2017-04-12 11:35:00,32.56,32.56,32.5,32.53,63905.0,25.4844,25.4844,25.4374,25.4609,63905.0
2017-04-12 11:40:00,32.53,32.53,32.53,32.53,9900.0,25.4609,25.4609,25.4609,25.4609,9900.0
2017-04-12 11:45:00,32.52,32.53,32.51,32.53,15556.0,25.4531,25.4609,25.4452,25.4609,15556.0
2017-04-12 11:50:00,32.53,32.53,32.51,32.53,11400.0,25.4609,25.4609,25.4452,25.4609,11400.0
2017-04-12 11:55:00,32.53,32.54,32.52,32.54,12370.0,25.4609,25.4687,25.4531,25.4687,12370.0
2017-04-12 12:00:00,32.54,32.56,32.53,32.55,11300.0,25.4687,25.4844,25.4609,25.4765,11300.0
2017-04-12 12:05:00,32.55,32.56,32.55,32.55,10828.0,25.4765,25.4844,25.4765,25.4765,10828.0
2017-04-12 12:10:00,32.56,32.6,32.56,32.58,12478.0,25.4844,25.5157,25.4844,25.5,12478.0
2017-04-12 12:15:00,32.58,32.6,32.58,32.6,21100.0,25.5,25.5157,25.5,25.5157,21100.0
2017-04-12 12:20:00,32.6,32.62,32.58,32.58,28699.0,25.5157,25.5313,25.5,25.5,28699.0
2017-04-12 12:25:00,32.58,32.6,32.57,32.58,11910.0,25.5,25.5157,25.4922,25.5,11910.0
2017-04-12 12:30:00,32.58,32.6,32.58,32.6,17430.0,25.5,25.5157,25.5,25.5157,17430.0
2017-04-12 12:35:00,32.59,32.6,32.58,32.58,19600.0,25.5078,25.5157,25.5,25.5,19600.0
2017-04-12 12:40:00,32.58,32.58,32.58,32.58,10578.0,25.5,25.5,25.5,25.5,10578.0
2017-04-12 12:45:00,32.58,32.6,32.58,32.6,5800.0,25.5,25.5157,25.5,25.5157,5800.0
2017-04-12 12:50:00,32.59,32.59,32.56,32.56,22246.0,25.5078,25.5078,25.4844,25.4844,22246.0
2017-04-12 12:55:00,32.56,32.57,32.56,32.56,28900.0,25.4844,25.4922,25.4844,25.4844,28900.0
2017-04-12 13:00:00,32.56,32.62,32.56,32.62,18640.0,25.4844,25.5313,25.4844,25.5313,18640.0
2017-04-12 13:05:00,32.62,32.65,32.62,32.65,24340.0,25.5313,25.5548,25.5313,25.5548,24340.0
2017-04-12 13:10:00,32.65,32.65,32.63,32.63,18790.0,25.5548,25.5548,25.5392,25.5392,18790.0
2017-04-12 13:15:00,32.63,32.64,32.63,32.63,7002.0,25.5392,25.547,25.5392,25.5392,7002.0
2017-04-12 13:20:00,32.63,32.63,32.6,32.6,12621.0,25.5392,25.5392,25.5157,25.5157,12621.0
2017-04-12 13:25:00,32.6,32.63,32.6,32.62,19900.0,25.5157,25.5392,25.5157,25.5313,19900.0
2017-04-12 13:30:00,32.61,32.63,32.6,32.62,8395.0,25.5235,25.5392,25.5157,25.5313,8395.0
2017-04-12 13:35:00,32.62,32.63,32.6,32.63,16673.0,25.5313,25.5392,25.5157,25.5392,16673.0
2017-04-12 13:40:00,32.63,32.63,32.62,32.62,16731.0,25.5392,25.5392,25.5313,25.5313,16731.0
2017-04-12 13:45:00,32.62,32.65,32.6,32.65,19043.0,25.5313,25.5548,25.5157,25.5548,19043.0
2017-04-12 13:50:00,32.64,32.64,32.62,32.62,6500.0,25.547,25.547,25.5313,25.5313,6500.0
2017-04-12 13:55:00,32.62,32.69,32.62,32.68,24021.0,25.5313,25.5861,25.5313,25.5783,24021.0
2017-04-12 14:00:00,32.69,32.69,32.67,32.67,8625.0,25.5861,25.5861,25.5705,25.5705,8625.0
2017-04-12 14:05:00,32.68,32.71,32.68,32.69,12782.0,25.5783,25.6018,25.5783,25.5861,12782.0
2017-04-12 14:10:00,32.69,32.69,32.67,32.68,10943.0,25.5861,25.5861,25.5705,25.5783,10943.0
2017-04-12 14:15:00,32.67,32.67,32.66,32.66,9732.0,25.5705,25.5705,25.5626,25.5626,9732.0
2017-04-12 14:20:00,32.66,32.67,32.65,32.67,15230.0,25.5626,25.5705,25.5548,25.5705,15230.0
2017-04-12 14:25:00,32.67,32.67,32.66,32.67,16903.0,25.5705,25.5705,25.5626,25.5705,16903.0
2017-04-12 14:30:00,32.67,32.7,32.67,32.7,21017.0,25.5705,25.5939,25.5705,25.5939,21017.0
2017-04-12 14:35:00,32.7,32.71,32.67,32.67,33732.0,25.5939,25.6018,25.5705,25.5705,33732.0
2017-04-12 14:40:00,32.67,32.67,32.62,32.62,15760.0,25.5705,25.5705,25.5313,25.5313,15760.0
2017-04-12 14:45:00,32.61,32.65,32.6,32.61,51664.0,25.5235,25.5548,25.5157,25.5235,51664.0
2017-04-12 14:50:00,32.6,32.64,32.6,32.63,16068.0,25.5157,25.547,25.5157,25.5392,16068.0
2017-04-12 14:55:00,32.63,32.63,32.62,32.63,24171.0,25.5392,25.5392,25.5313,25.5392,24171.0
2017-04-12 15:00:00,32.63,32.66,32.62,32.65,16003.0,25.5392,25.5626,25.5313,25.5548,16003.0
2017-04-12 15:05:00,32.64,32.65,32.62,32.63,13700.0,25.547,25.5548,25.5313,25.5392,13700.0
2017-04-12 15:10:00,32.63,32.67,32.63,32.63,20765.0,25.5392,25.5705,25.5392,25.5392,20765.0
2017-04-12 15:15:00,32.62,32.63,32.59,32.6,27230.0,25.5313,25.5392,25.5078,25.5157,27230.0
2017-04-12 15:20:00,32.6,32.65,32.6,32.61,27449.0,25.5157,25.5548,25.5157,25.5235,27449.0
2017-04-12 15:25:00,32.62,32.63,32.6,32.61,51636.0,25.5313,25.5392,25.5157,25.5235,51636.0
2017-04-12 15:30:00,32.62,32.65,32.6,32.63,33248.0,25.5313,25.5548,25.5157,25.5392,33248.0
2017-04-12 15:35:00,32.63,32.63,32.59,32.6,23217.0,25.5392,25.5392,25.5078,25.5157,23217.0
2017-04-12 15:40:00,32.6,32.6,32.57,32.6,25606.0,25.5157,25.5157,25.4922,25.5157,25606.0
2017-04-12 15:45:00,32.59,32.6,32.56,32.56,17927.0,25.5078,25.5157,25.4844,25.4844,17927.0
2017-04-12 15:50:00,32.56,32.61,32.56,32.61,31637.0,25.4844,25.5235,25.4844,25.5235,31637.0
2017-04-12 15:55:00,32.61,32.64,32.6,32.61,84322.0,25.5235,25.547,25.5157,25.5235,84322.0
2017-04-13 09:30:00,32.7,32.7,32.46,32.63,58769.0,25.5939,25.5939,25.4061,25.5392,58769.0
2017-04-13 09:35:00,32.64,32.65,32.6,32.65,20949.0,25.547,25.5548,25.5157,25.5548,20949.0
2017-04-13 09:40:00,32.64,32.69,32.64,32.67,9568.0,25.547,25.5861,25.547,25.5705,9568.0
2017-04-13 09:45:00,32.66,32.71,32.65,32.71,10703.0,25.5626,25.6018,25.5548,25.6018,10703.0
2017-04-13 09:50:00,32.71,32.79,32.71,32.77,24790.0,25.6018,25.6644,25.6018,25.6487,24790.0
2017-04-13 09:55:00,32.78,32.81,32.74,32.74,7300.0,25.6566,25.68,25.6252,25.6252,7300.0
2017-04-13 10:00:00,32.74,32.81,32.74,32.78,13879.0,25.6252,25.68,25.6252,25.6566,13879.0
2017-04-13 10:05:00,32.79,32.82,32.79,32.81,25955.0,25.6644,25.6879,25.6644,25.68,25955.0
2017-04-13 10:10:00,32.82,32.82,32.8,32.8,4200.0,25.6879,25.6879,25.6722,25.6722,4200.0
2017-04-13 10:15:00,32.8,32.83,32.78,32.79,14651.0,25.6722,25.6957,25.6566,25.6644,14651.0
2017-04-13 10:20:00,32.79,32.8,32.76,32.8,9304.0,25.6644,25.6722,25.6409,25.6722,9304.0
2017-04-13 10:25:00,32.79,32.79,32.73,32.74,10077.0,25.6644,25.6644,25.6174,25.6252,10077.0
2017-04-13 10:30:00,32.75,32.78,32.75,32.78,3316.0,25.6331,25.6566,25.6331,25.6566,3316.0
2017-04-13 10:35:00,32.77,32.81,32.76,32.81,22790.0,25.6487,25.68,25.6409,25.68,22790.0
2017-04-13 10:40:00,32.81,32.81,32.79,32.79,10837.0,25.68,25.68,25.6644,25.6644,10837.0
2017-04-13 10:45:00,32.8,32.81,32.78,32.79,7619.0,25.6722,25.68,25.6566,25.6644,7619.0
2017-04-13 10:50:00,32.8,32.81,32.8,32.81,2179.0,25.6722,25.68,25.6722,25.68,2179.0
2017-04-13 10:55:00,32.82,32.85,32.82,32.84,23300.0,25.6879,25.7113,25.6879,25.7035,23300.0
2017-04-13 11:00:00,32.84,32.84,32.82,32.83,27011.0,25.7035,25.7035,25.6879,25.6957,27011.0
2017-04-13 11:05:00,32.83,32.84,32.83,32.83,8500.0,25.6957,25.7035,25.6957,25.6957,8500.0
2017-04-13 11:10:00,32.84,32.84,32.84,32.84,1248.0,25.7035,25.7035,25.7035,25.7035,1248.0
2017-04-13 11:15:00,32.83,32.83,32.81,32.82,3900.0,25.6957,25.6957,25.68,25.6879,3900.0
2017-04-13 11:20:00,32.83,32.85,32.83,32.84,12700.0,25.6957,25.7113,25.6957,25.7035,12700.0
2017-04-13 11:25:00,32.83,32.83,32.83,32.83,3400.0,25.6957,25.6957,25.6957,25.6957,3400.0
2017-04-13 11:30:00,32.83,32.84,32.82,32.84,2471.0,25.6957,25.7035,25.6879,25.7035,2471.0
2017-04-13 11:35:00,32.83,32.83,32.8,32.81,14799.0,25.6957,25.6957,25.6722,25.68,14799.0
2017-04-13 11:40:00,32.81,32.81,32.79,32.79,4600.0,25.68,25.68,25.6644,25.6644,4600.0
2017-04-13 11:45:00,32.78,32.78,32.76,32.77,2000.0,25.6566,25.6566,25.6409,25.6487,2000.0
2017-04-13 11:50:00,32.78,32.79,32.78,32.79,7400.0,25.6566,25.6644,25.6566,25.6644,7400.0
2017-04-13 11:55:00,32.8,32.81,32.79,32.79,7143.0,25.6722,25.68,25.6644,25.6644,7143.0
2017-04-13 12:00:00,32.79,32.79,32.77,32.77,4196.0,25.6644,25.6644,25.6487,25.6487,4196.0
2017-04-13 12:05:00,32.76,32.76,32.72,32.72,5600.0,25.6409,25.6409,25.6096,25.6096,5600.0
2017-04-13 12:10:00,32.72,32.74,32.71,32.73,3029.0,25.6096,25.6252,25.6018,25.6174,3029.0
2017-04-13 12:15:00,32.72,32.74,32.71,32.72,6600.0,25.6096,25.6252,25.6018,25.6096,6600.0
2017-04-13 12:20:00,32.71,32.72,32.68,32.68,11650.0,25.6018,25.6096,25.5783,25.5783,11650.0
2017-04-13 12:25:00,32.67,32.71,32.67,32.71,11950.0,25.5705,25.6018,25.5705,25.6018,11950.0
2017-04-13 12:30:00,32.7,32.71,32.7,32.71,1100.0,25.5939,25.6018,25.5939,25.6018,1100.0
2017-04-13 12:35:00,32.71,32.71,32.69,32.69,11327.0,25.6018,25.6018,25.5861,25.5861,11327.0
2017-04-13 12:40:00,32.69,32.69,32.65,32.67,15496.0,25.5861,25.5861,25.5548,25.5705,15496.0
2017-04-13 12:45:00,32.67,32.67,32.65,32.65,2359.0,25.5705,25.5705,25.5548,25.5548,2359.0
2017-04-13 12:50:00,32.67,32.67,32.65,32.65,6051.0,25.5705,25.5705,25.5548,25.5548,6051.0
2017-04-13 12:55:00,32.65,32.66,32.63,32.66,6600.0,25.5548,25.5626,25.5392,25.5626,6600.0
2017-04-13 13:00:00,32.65,32.65,32.61,32.61,2000.0,25.5548,25.5548,25.5235,25.5235,2000.0
2017-04-13 13:05:00,32.61,32.63,32.6,32.63,4600.0,25.5235,25.5392,25.5157,25.5392,4600.0
2017-04-13 13:10:00,32.63,32.63,32.59,32.61,7256.0,25.5392,25.5392,25.5078,25.5235,7256.0
2017-04-13 13:15:00,32.61,32.63,32.61,32.63,1003.0,25.5235,25.5392,25.5235,25.5392,1003.0
2017-04-13 13:20:00,32.62,32.62,32.6,32.6,2495.0,25.5313,25.5313,25.5157,25.5157,2495.0
2017-04-13 13:25:00,32.6,32.65,32.6,32.65,7474.0,25.5157,25.5548,25.5157,25.5548,7474.0
2017-04-13 13:30:00,32.65,32.65,32.63,32.63,4590.0,25.5548,25.5548,25.5392,25.5392,4590.0
2017-04-13 13:35:00,32.62,32.64,32.62,32.63,3290.0,25.5313,25.547,25.5313,25.5392,3290.0
2017-04-13 13:40:00,32.63,32.63,32.6,32.6,4758.0,25.5392,25.5392,25.5157,25.5157,4758.0
2017-04-13 13:45:00,32.6,32.6,32.58,32.58,6251.0,25.5157,25.5157,25.5,25.5,6251.0
2017-04-13 13:50:00,32.58,32.58,32.57,32.57,6618.0,25.5,25.5,25.4922,25.4922,6618.0
2017-04-13 13:55:00,32.58,32.58,32.57,32.57,700.0,25.5,25.5,25.4922,25.4922,700.0
2017-04-13 14:00:00,32.56,32.59,32.55,32.59,13665.0,25.4844,25.5078,25.4765,25.5078,13665.0
2017-04-13 14:05:00,32.59,32.63,32.59,32.61,6261.0,25.5078,25.5392,25.5078,25.5235,6261.0
2017-04-13 14:10:00,32.62,32.63,32.6,32.6,5223.0,25.5313,25.5392,25.5157,25.5157,5223.0
2017-04-13 14:15:00,32.6,32.62,32.6,32.62,3648.0,25.5157,25.5313,25.5157,25.5313,3648.0
2017-04-13 14:20:00,32.62,32.63,32.62,32.62,6001.0,25.5313,25.5392,25.5313,25.5313,6001.0
2017-04-13 14:25:00,32.62,32.64,32.62,32.63,7364.0,25.5313,25.547,25.5313,25.5392,7364.0
2017-04-13 14:30:00,32.63,32.64,32.62,32.63,5901.0,25.5392,25.547,25.5313,25.5392,5901.0
2017-04-13 14:35:00,32.62,32.62,32.61,32.61,3100.0,25.5313,25.5313,25.5235,25.5235,3100.0
2017-04-13 14:40:00,32.61,32.63,32.61,32.62,5800.0,25.5235,25.5392,25.5235,25.5313,5800.0
2017-04-13 14:45:00,32.61,32.61,32.6,32.6,1100.0,25.5235,25.5235,25.5157,25.5157,1100.0
2017-04-13 14:50:00,32.6,32.6,32.58,32.58,4851.0,25.5157,25.5157,25.5,25.5,4851.0
2017-04-13 14:55:00,32.58,32.6,32.58,32.6,5518.0,25.5,25.5157,25.5,25.5157,5518.0
2017-04-13 15:00:00,32.6,32.6,32.58,32.6,6701.0,25.5157,25.5157,25.5,25.5157,6701.0
2017-04-13 15:05:00,32.59,32.6,32.59,32.59,6182.0,25.5078,25.5157,25.5078,25.5078,6182.0
2017-04-13 15:10:00,32.58,32.58,32.54,32.54,4700.0,25.5,25.5,25.4687,25.4687,4700.0
2017-04-13 15:15:00,32.54,32.54,32.52,32.53,11603.0,25.4687,25.4687,25.4531,25.4609,11603.0
2017-04-13 15:20:00,32.53,32.56,32.53,32.56,11160.0,25.4609,25.4844,25.4609,25.4844,11160.0
2017-04-13 15:25:00,32.56,32.56,32.53,32.53,4342.0,25.4844,25.4844,25.4609,25.4609,4342.0
2017-04-13 15:30:00,32.53,32.53,32.49,32.49,10283.0,25.4609,25.4609,25.4296,25.4296,10283.0
2017-04-13 15:35:00,32.49,32.49,32.48,32.49,19057.0,25.4296,25.4296,25.4217,25.4296,19057.0
2017-04-13 15:40:00,32.48,32.48,32.46,32.47,19214.0,25.4217,25.4217,25.4061,25.4139,19214.0
2017-04-13 15:45:00,32.47,32.52,32.47,32.51,39551.0,25.4139,25.4531,25.4139,25.4452,39551.0
2017-04-13 15:50:00,32.51,32.51,32.45,32.46,108035.0,25.4452,25.4452,25.3983,25.4061,108035.0
2017-04-13 15:55:00,32.47,32.47,32.42,32.43,96126.0,25.4139,25.4139,25.3748,25.3826,96126.0
2017-04-17 09:30:00,32.49,32.61,32.49,32.56,18145.0,25.4296,25.5235,25.4296,25.4844,18145.0
2017-04-17 09:35:00,32.54,32.54,32.51,32.51,13435.0,25.4687,25.4687,25.4452,25.4452,13435.0
2017-04-17 09:40:00,32.51,32.52,32.49,32.51,9400.0,25.4452,25.4531,25.4296,25.4452,9400.0
2017-04-17 09:45:00,32.52,32.53,32.5,32.53,8300.0,25.4531,25.4609,25.4374,25.4609,8300.0
2017-04-17 09:50:00,32.52,32.56,32.51,32.56,9500.0,25.4531,25.4844,25.4452,25.4844,9500.0
2017-04-17 09:55:00,32.56,32.57,32.55,32.56,6100.0,25.4844,25.4922,25.4765,25.4844,6100.0
2017-04-17 10:00:00,32.56,32.58,32.56,32.56,6882.0,25.4844,25.5,25.4844,25.4844,6882.0
2017-04-17 10:05:00,32.56,32.6,32.56,32.6,10471.0,25.4844,25.5157,25.4844,25.5157,10471.0
2017-04-17 10:10:00,32.6,32.6,32.58,32.6,16823.0,25.5157,25.5157,25.5,25.5157,16823.0
2017-04-17 10:15:00,32.61,32.65,32.61,32.64,8834.0,25.5235,25.5548,25.5235,25.547,8834.0
2017-04-17 10:20:00,32.63,32.64,32.63,32.63,3582.0,25.5392,25.547,25.5392,25.5392,3582.0
2017-04-17 10:25:00,32.63,32.63,32.63,32.63,13203.0,25.5392,25.5392,25.5392,25.5392,13203.0
2017-04-17 10:30:00,32.63,32.67,32.63,32.65,9694.0,25.5392,25.5705,25.5392,25.5548,9694.0
2017-04-17 10:35:00,32.65,32.65,32.64,32.64,1772.0,25.5548,25.5548,25.547,25.547,1772.0
2017-04-17 10:40:00,32.65,32.65,32.63,32.63,4445.0,25.5548,25.5548,25.5392,25.5392,4445.0
2017-04-17 10:45:00,32.63,32.65,32.63,32.63,3604.0,25.5392,25.5548,25.5392,25.5392,3604.0
2017-04-17 10:50:00,32.64,32.65,32.63,32.63,8900.0,25.547,25.5548,25.5392,25.5392,8900.0
2017-04-17 10:55:00,32.63,32.63,32.6,32.6,4756.0,25.5392,25.5392,25.5157,25.5157,4756.0
2017-04-17 11:00:00,32.61,32.62,32.6,32.61,7924.0,25.5235,25.5313,25.5157,25.5235,7924.0
2017-04-17 11:05:00,32.62,32.62,32.6,32.6,13700.0,25.5313,25.5313,25.5157,25.5157,13700.0
2017-04-17 11:10:00,32.6,32.63,32.6,32.62,8886.0,25.5157,25.5392,25.5157,25.5313,8886.0
2017-04-17 11:15:00,32.62,32.64,32.62,32.64,9400.0,25.5313,25.547,25.5313,25.547,9400.0
2017-04-17 11:20:00,32.64,32.66,32.64,32.66,3296.0,25.547,25.5626,25.547,25.5626,3296.0
2017-04-17 11:25:00,32.66,32.66,32.63,32.63,2100.0,25.5626,25.5626,25.5392,25.5392,2100.0
2017-04-17 11:30:00,32.63,32.64,32.62,32.63,19398.0,25.5392,25.547,25.5313,25.5392,19398.0
2017-04-17 11:35:00,32.63,32.63,32.63,32.63,12430.0,25.5392,25.5392,25.5392,25.5392,12430.0
2017-04-17 11:40:00,32.63,32.63,32.6,32.6,7228.0,25.5392,25.5392,25.5157,25.5157,7228.0
2017-04-17 11:45:00,32.6,32.6,32.6,32.6,8036.0,25.5157,25.5157,25.5157,25.5157,8036.0
2017-04-17 11:50:00,32.6,32.6,32.6,32.6,3600.0,25.5157,25.5157,25.5157,25.5157,3600.0
2017-04-17 11:55:00,32.59,32.6,32.58,32.58,4912.0,25.5078,25.5157,25.5,25.5,4912.0
2017-04-17 12:00:00,32.57,32.58,32.57,32.58,6175.0,25.4922,25.5,25.4922,25.5,6175.0
2017-04-17 12:05:00,32.58,32.6,32.58,32.6,10839.0,25.5,25.5157,25.5,25.5157,10839.0
2017-04-17 12:10:00,32.61,32.61,32.6,32.6,3000.0,25.5235,25.5235,25.5157,25.5157,3000.0
2017-04-17 12:15:00,32.61,32.61,32.61,32.61,1800.0,25.5235,25.5235,25.5235,25.5235,1800.0
2017-04-17 12:20:00,32.6,32.62,32.6,32.61,22426.0,25.5157,25.5313,25.5157,25.5235,22426.0
2017-04-17 12:25:00,32.62,32.62,32.6,32.6,6800.0,25.5313,25.5313,25.5157,25.5157,6800.0
2017-04-17 12:30:00,32.6,32.6,32.6,32.6,500.0,25.5157,25.5157,25.5157,25.5157,500.0
2017-04-17 12:35:00,32.6,32.6,32.58,32.58,4239.0,25.5157,25.5157,25.5,25.5,4239.0
2017-04-17 12:40:00,32.58,32.59,32.58,32.59,19791.0,25.5,25.5078,25.5,25.5078,19791.0
2017-04-17 12:45:00,32.59,32.59,32.58,32.58,3888.0,25.5078,25.5078,25.5,25.5,3888.0
2017-04-17 12:50:00,32.58,32.58,32.58,32.58,100.0,25.5,25.5,25.5,25.5,100.0
2017-04-17 12:55:00,32.58,32.58,32.56,32.56,13001.0,25.5,25.5,25.4844,25.4844,13001.0
2017-04-17 13:00:00,32.56,32.56,32.56,32.56,8055.0,25.4844,25.4844,25.4844,25.4844,8055.0
2017-04-17 13:05:00,32.56,32.58,32.56,32.58,2399.0,25.4844,25.5,25.4844,25.5,2399.0
2017-04-17 13:10:00,32.58,32.6,32.56,32.56,3533.0,25.5,25.5157,25.4844,25.4844,3533.0
2017-04-17 13:15:00,32.56,32.58,32.56,32.58,2200.0,25.4844,25.5,25.4844,25.5,2200.0
2017-04-17 13:20:00,32.58,32.58,32.56,32.56,6500.0,25.5,25.5,25.4844,25.4844,6500.0
2017-04-17 13:25:00,32.56,32.59,32.56,32.58,4098.0,25.4844,25.5078,25.4844,25.5,4098.0
2017-04-17 13:30:00,32.58,32.6,32.58,32.58,6882.0,25.5,25.5157,25.5,25.5,6882.0
2017-04-17 13:35:00,32.59,32.59,32.57,32.57,5399.0,25.5078,25.5078,25.4922,25.4922,5399.0
2017-04-17 13:40:00,32.58,32.58,32.56,32.56,4920.0,25.5,25.5,25.4844,25.4844,4920.0
2017-04-17 13:45:00,32.56,32.56,32.54,32.54,7714.0,25.4844,25.4844,25.4687,25.4687,7714.0
2017-04-17 13:50:00,32.54,32.54,32.54,32.54,3900.0,25.4687,25.4687,25.4687,25.4687,3900.0
2017-04-17 13:55:00,32.54,32.56,32.54,32.55,5600.0,25.4687,25.4844,25.4687,25.4765,5600.0
2017-04-17 14:00:00,32.56,32.58,32.56,32.58,1300.0,25.4844,25.5,25.4844,25.5,1300.0
2017-04-17 14:05:00,32.58,32.59,32.56,32.56,5398.0,25.5,25.5078,25.4844,25.4844,5398.0
2017-04-17 14:10:00,32.56,32.57,32.56,32.56,3186.0,25.4844,25.4922,25.4844,25.4844,3186.0
2017-04-17 14:15:00,32.57,32.58,32.56,32.56,2900.0,25.4922,25.5,25.4844,25.4844,2900.0
2017-04-17 14:20:00,32.57,32.62,32.57,32.62,33017.0,25.4922,25.5313,25.4922,25.5313,33017.0
2017-04-17 14:25:00,32.61,32.61,32.57,32.57,9102.0,25.5235,25.5235,25.4922,25.4922,9102.0
2017-04-17 14:30:00,32.57,32.58,32.56,32.58,12553.0,25.4922,25.5,25.4844,25.5,12553.0
2017-04-17 14:35:00,32.58,32.58,32.56,32.56,3200.0,25.5,25.5,25.4844,25.4844,3200.0
2017-04-17 14:40:00,32.57,32.58,32.57,32.57,3800.0,25.4922,25.5,25.4922,25.4922,3800.0
2017-04-17 14:45:00,32.58,32.58,32.58,32.58,2038.0,25.5,25.5,25.5,25.5,2038.0
2017-04-17 14:50:00,32.58,32.58,32.56,32.56,3937.0,25.5,25.5,25.4844,25.4844,3937.0
2017-04-17 14:55:00,32.56,32.57,32.53,32.55,18027.0,25.4844,25.4922,25.4609,25.4765,18027.0
2017-04-17 15:00:00,32.55,32.55,32.53,32.53,9000.0,25.4765,25.4765,25.4609,25.4609,9000.0
2017-04-17 15:05:00,32.53,32.53,32.51,32.53,16487.0,25.4609,25.4609,25.4452,25.4609,16487.0
2017-04-17 15:10:00,32.53,32.54,32.53,32.54,14869.0,25.4609,25.4687,25.4609,25.4687,14869.0
2017-04-17 15:15:00,32.55,32.58,32.54,32.57,10600.0,25.4765,25.5,25.4687,25.4922,10600.0
2017-04-17 15:20:00,32.57,32.58,32.56,32.58,9913.0,25.4922,25.5,25.4844,25.5,9913.0
2017-04-17 15:25:00,32.58,32.62,32.58,32.6,9038.0,25.5,25.5313,25.5,25.5157,9038.0
2017-04-17 15:30:00,32.59,32.59,32.58,32.58,10117.0,25.5078,25.5078,25.5,25.5,10117.0
2017-04-17 15:35:00,32.58,32.58,32.58,32.58,1709.0,25.5,25.5,25.5,25.5,1709.0
2017-04-17 15:40:00,32.58,32.58,32.56,32.56,20546.0,25.5,25.5,25.4844,25.4844,20546.0
2017-04-17 15:45:00,32.56,32.58,32.56,32.58,11900.0,25.4844,25.5,25.4844,25.5,11900.0
2017-04-17 15:50:00,32.59,32.6,32.58,32.6,20979.0,25.5078,25.5157,25.5,25.5157,20979.0
2017-04-17 15:55:00,32.59,32.61,32.58,32.6,55774.0,25.5078,25.5235,25.5,25.5157,55774.0
2017-04-18 09:30:00,32.52,32.54,32.46,32.51,18136.0,25.4531,25.4687,25.4061,25.4452,18136.0
2017-04-18 09:35:00,32.51,32.55,32.48,32.55,19459.0,25.4452,25.4765,25.4217,25.4765,19459.0
2017-04-18 09:40:00,32.55,32.55,32.51,32.53,18369.0,25.4765,25.4765,25.4452,25.4609,18369.0
2017-04-18 09:45:00,32.54,32.57,32.53,32.55,15133.0,25.4687,25.4922,25.4609,25.4765,15133.0
2017-04-18 09:50:00,32.54,32.63,32.53,32.63,15743.0,25.4687,25.5392,25.4609,25.5392,15743.0
2017-04-18 09:55:00,32.63,32.71,32.63,32.71,29562.0,25.5392,25.6018,25.5392,25.6018,29562.0
2017-04-18 10:00:00,32.7,32.72,32.63,32.63,11057.0,25.5939,25.6096,25.5392,25.5392,11057.0
2017-04-18 10:05:00,32.63,32.63,32.61,32.62,5300.0,25.5392,25.5392,25.5235,25.5313,5300.0
2017-04-18 10:10:00,32.63,32.63,32.62,32.62,3392.0,25.5392,25.5392,25.5313,25.5313,3392.0
2017-04-18 10:15:00,32.63,32.63,32.59,32.59,3799.0,25.5392,25.5392,25.5078,25.5078,3799.0
2017-04-18 10:20:00,32.59,32.61,32.59,32.59,4593.0,25.5078,25.5235,25.5078,25.5078,4593.0
2017-04-18 10:25:00,32.6,32.62,32.6,32.6,7285.0,25.5157,25.5313,25.5157,25.5157,7285.0
2017-04-18 10:30:00,32.6,32.61,32.6,32.61,7700.0,25.5157,25.5235,25.5157,25.5235,7700.0
2017-04-18 10:35:00,32.62,32.65,32.62,32.64,5744.0,25.5313,25.5548,25.5313,25.547,5744.0
2017-04-18 10:40:00,32.65,32.65,32.63,32.65,3200.0,25.5548,25.5548,25.5392,25.5548,3200.0
2017-04-18 10:45:00,32.64,32.64,32.63,32.63,1843.0,25.547,25.547,25.5392,25.5392,1843.0
2017-04-18 10:50:00,32.63,32.63,32.59,32.59,7003.0,25.5392,25.5392,25.5078,25.5078,7003.0
2017-04-18 10:55:00,32.6,32.63,32.58,32.63,6480.0,25.5157,25.5392,25.5,25.5392,6480.0
2017-04-18 11:00:00,32.64,32.64,32.6,32.6,9195.0,25.547,25.547,25.5157,25.5157,9195.0
2017-04-18 11:05:00,32.61,32.65,32.61,32.65,7987.0,25.5235,25.5548,25.5235,25.5548,7987.0
2017-04-18 11:10:00,32.66,32.69,32.66,32.68,4103.0,25.5626,25.5861,25.5626,25.5783,4103.0
2017-04-18 11:15:00,32.67,32.69,32.67,32.67,10149.0,25.5705,25.5861,25.5705,25.5705,10149.0
2017-04-18 11:20:00,32.67,32.69,32.67,32.69,5199.0,25.5705,25.5861,25.5705,25.5861,5199.0
2017-04-18 11:25:00,32.69,32.72,32.69,32.69,12407.0,25.5861,25.6096,25.5861,25.5861,12407.0
2017-04-18 11:30:00,32.69,32.7,32.65,32.65,6922.0,25.5861,25.5939,25.5548,25.5548,6922.0
2017-04-18 11:35:00,32.64,32.64,32.6,32.63,13300.0,25.547,25.547,25.5157,25.5392,13300.0
2017-04-18 11:40:00,32.63,32.64,32.63,32.64,8356.0,25.5392,25.547,25.5392,25.547,8356.0
2017-04-18 11:45:00,32.63,32.65,32.63,32.65,14968.0,25.5392,25.5548,25.5392,25.5548,14968.0
2017-04-18 11:50:00,32.65,32.65,32.63,32.65,3277.0,25.5548,25.5548,25.5392,25.5548,3277.0
2017-04-18 11:55:00,32.65,32.65,32.61,32.61,4268.0,25.5548,25.5548,25.5235,25.5235,4268.0
2017-04-18 12:00:00,32.61,32.61,32.58,32.58,42804.0,25.5235,25.5235,25.5,25.5,42804.0
2017-04-18 12:05:00,32.58,32.58,32.56,32.57,38646.0,25.5,25.5,25.4844,25.4922,38646.0
2017-04-18 12:10:00,32.56,32.58,32.56,32.57,21306.0,25.4844,25.5,25.4844,25.4922,21306.0
2017-04-18 12:15:00,32.56,32.57,32.56,32.57,19248.0,25.4844,25.4922,25.4844,25.4922,19248.0
2017-04-18 12:20:00,32.58,32.59,32.58,32.59,24854.0,25.5,25.5078,25.5,25.5078,24854.0
2017-04-18 12:25:00,32.59,32.59,32.57,32.58,11144.0,25.5078,25.5078,25.4922,25.5,11144.0
2017-04-18 12:30:00,32.58,32.58,32.57,32.57,32961.0,25.5,25.5,25.4922,25.4922,32961.0
2017-04-18 12:35:00,32.56,32.57,32.54,32.56,6502.0,25.4844,25.4922,25.4687,25.4844,6502.0
2017-04-18 12:40:00,32.56,32.59,32.56,32.58,14100.0,25.4844,25.5078,25.4844,25.5,14100.0
2017-04-18 12:45:00,32.57,32.57,32.55,32.55,9778.0,25.4922,25.4922,25.4765,25.4765,9778.0
2017-04-18 12:50:00,32.56,32.58,32.56,32.58,19196.0,25.4844,25.5,25.4844,25.5,19196.0
2017-04-18 12:55:00,32.58,32.6,32.58,32.58,12576.0,25.5,25.5157,25.5,25.5,12576.0
2017-04-18 13:00:00,32.58,32.58,32.58,32.58,9700.0,25.5,25.5,25.5,25.5,9700.0
2017-04-18 13:05:00,32.58,32.59,32.58,32.59,1100.0,25.5,25.5078,25.5,25.5078,1100.0
2017-04-18 13:10:00,32.59,32.62,32.59,32.62,2000.0,25.5078,25.5313,25.5078,25.5313,2000.0
2017-04-18 13:15:00,32.62,32.62,32.61,32.62,4400.0,25.5313,25.5313,25.5235,25.5313,4400.0
2017-04-18 13:20:00,32.62,32.62,32.6,32.61,2800.0,25.5313,25.5313,25.5157,25.5235,2800.0
2017-04-18 13:25:00,32.61,32.64,32.61,32.62,7874.0,25.5235,25.547,25.5235,25.5313,7874.0
2017-04-18 13:30:00,32.62,32.64,32.62,32.64,6699.0,25.5313,25.547,25.5313,25.547,6699.0
2017-04-18 13:35:00,32.65,32.65,32.63,32.63,3300.0,25.5548,25.5548,25.5392,25.5392,3300.0
2017-04-18 13:40:00,32.63,32.63,32.63,32.63,3986.0,25.5392,25.5392,25.5392,25.5392,3986.0
2017-04-18 13:45:00,32.63,32.63,32.63,32.63,3600.0,25.5392,25.5392,25.5392,25.5392,3600.0
2017-04-18 13:50:00,32.63,32.64,32.62,32.63,5300.0,25.5392,25.547,25.5313,25.5392,5300.0
2017-04-18 13:55:00,32.63,32.63,32.62,32.63,6738.0,25.5392,25.5392,25.5313,25.5392,6738.0
2017-04-18 14:00:00,32.63,32.65,32.63,32.65,5700.0,25.5392,25.5548,25.5392,25.5548,5700.0
2017-04-18 14:05:00,32.64,32.64,32.63,32.63,3240.0,25.547,25.547,25.5392,25.5392,3240.0
2017-04-18 14:10:00,32.63,32.63,32.63,32.63,4500.0,25.5392,25.5392,25.5392,25.5392,4500.0
2017-04-18 14:15:00,32.63,32.63,32.63,32.63,2542.0,25.5392,25.5392,25.5392,25.5392,2542.0
2017-04-18 14:20:00,32.64,32.65,32.62,32.63,6062.0,25.547,25.5548,25.5313,25.5392,6062.0
2017-04-18 14:25:00,32.63,32.64,32.62,32.64,3732.0,25.5392,25.547,25.5313,25.547,3732.0
2017-04-18 14:30:00,32.64,32.65,32.63,32.65,12384.0,25.547,25.5548,25.5392,25.5548,12384.0
2017-04-18 14:35:00,32.66,32.67,32.65,32.65,5073.0,25.5626,25.5705,25.5548,25.5548,5073.0
2017-04-18 14:40:00,32.66,32.67,32.66,32.67,9601.0,25.5626,25.5705,25.5626,25.5705,9601.0
2017-04-18 14:45:00,32.67,32.69,32.67,32.69,12153.0,25.5705,25.5861,25.5705,25.5861,12153.0
2017-04-18 14:50:00,32.69,32.69,32.68,32.69,7824.0,25.5861,25.5861,25.5783,25.5861,7824.0
2017-04-18 14:55:00,32.69,32.69,32.65,32.65,12800.0,25.5861,25.5861,25.5548,25.5548,12800.0
2017-04-18 15:00:00,32.66,32.66,32.65,32.65,12032.0,25.5626,25.5626,25.5548,25.5548,12032.0
2017-04-18 15:05:00,32.65,32.65,32.65,32.65,1600.0,25.5548,25.5548,25.5548,25.5548,1600.0
2017-04-18 15:10:00,32.65,32.65,32.63,32.63,8234.0,25.5548,25.5548,25.5392,25.5392,8234.0
2017-04-18 15:15:00,32.63,32.63,32.63,32.63,4000.0,25.5392,25.5392,25.5392,25.5392,4000.0
2017-04-18 15:20:00,32.64,32.64,32.63,32.63,8457.0,25.547,25.547,25.5392,25.5392,8457.0
2017-04-18 15:25:00,32.63,32.63,32.62,32.62,5100.0,25.5392,25.5392,25.5313,25.5313,5100.0
2017-04-18 15:30:00,32.62,32.62,32.61,32.62,5282.0,25.5313,25.5313,25.5235,25.5313,5282.0
2017-04-18 15:35:00,32.62,32.64,32.62,32.62,10119.0,25.5313,25.547,25.5313,25.5313,10119.0
2017-04-18 15:40:00,32.62,32.63,32.62,32.62,6515.0,25.5313,25.5392,25.5313,25.5313,6515.0
2017-04-18 15:45:00,32.62,32.63,32.62,32.62,7919.0,25.5313,25.5392,25.5313,25.5313,7919.0
2017-04-18 15:50:00,32.63,32.67,32.63,32.65,63452.0,25.5392,25.5705,25.5392,25.5548,63452.0
2017-04-18 15:55:00,32.65,32.69,32.65,32.67,48240.0,25.5548,25.5861,25.5548,25.5705,48240.0
2017-04-19 09:30:00,32.82,32.88,32.79,32.84,28418.0,25.6879,25.7348,25.6644,25.7035,28418.0
2017-04-19 09:35:00,32.83,32.84,32.79,32.79,18699.0,25.6957,25.7035,25.6644,25.6644,18699.0
2017-04-19 09:40:00,32.78,32.79,32.72,32.73,13969.0,25.6566,25.6644,25.6096,25.6174,13969.0
2017-04-19 09:45:00,32.72,32.76,32.72,32.75,6392.0,25.6096,25.6409,25.6096,25.6331,6392.0
2017-04-19 09:50:00,32.74,32.76,32.73,32.74,8020.0,25.6252,25.6409,25.6174,25.6252,8020.0
2017-04-19 09:55:00,32.75,32.78,32.75,32.78,29934.0,25.6331,25.6566,25.6331,25.6566,29934.0
2017-04-19 10:00:00,32.79,32.79,32.72,32.72,13633.0,25.6644,25.6644,25.6096,25.6096,13633.0
2017-04-19 10:05:00,32.72,32.72,32.7,32.71,7680.0,25.6096,25.6096,25.5939,25.6018,7680.0
2017-04-19 10:10:00,32.71,32.72,32.71,32.71,8147.0,25.6018,25.6096,25.6018,25.6018,8147.0
2017-04-19 10:15:00,32.71,32.72,32.7,32.7,11318.0,25.6018,25.6096,25.5939,25.5939,11318.0
2017-04-19 10:20:00,32.7,32.71,32.69,32.71,9709.0,25.5939,25.6018,25.5861,25.6018,9709.0
2017-04-19 10:25:00,32.72,32.72,32.71,32.72,12926.0,25.6096,25.6096,25.6018,25.6096,12926.0
2017-04-19 10:30:00,32.73,32.74,32.72,32.73,13700.0,25.6174,25.6252,25.6096,25.6174,13700.0
2017-04-19 10:35:00,32.73,32.75,32.72,32.74,7846.0,25.6174,25.6331,25.6096,25.6252,7846.0
2017-04-19 10:40:00,32.73,32.76,32.72,32.76,6900.0,25.6174,25.6409,25.6096,25.6409,6900.0
2017-04-19 10:45:00,32.76,32.76,32.74,32.74,5063.0,25.6409,25.6409,25.6252,25.6252,5063.0
2017-04-19 10:50:00,32.73,32.74,32.73,32.74,3490.0,25.6174,25.6252,25.6174,25.6252,3490.0
2017-04-19 10:55:00,32.75,32.77,32.75,32.76,7438.0,25.6331,25.6487,25.6331,25.6409,7438.0
2017-04-19 11:00:00,32.76,32.76,32.73,32.74,23188.0,25.6409,25.6409,25.6174,25.6252,23188.0
2017-04-19 11:05:00,32.74,32.78,32.74,32.78,11853.0,25.6252,25.6566,25.6252,25.6566,11853.0
2017-04-19 11:10:00,32.78,32.81,32.78,32.8,11200.0,25.6566,25.68,25.6566,25.6722,11200.0
2017-04-19 11:15:00,32.81,32.85,32.81,32.84,23093.0,25.68,25.7113,25.68,25.7035,23093.0
2017-04-19 11:20:00,32.83,32.85,32.82,32.85,13797.0,25.6957,25.7113,25.6879,25.7113,13797.0
2017-04-19 11:25:00,32.85,32.88,32.84,32.88,18916.0,25.7113,25.7348,25.7035,25.7348,18916.0
2017-04-19 11:30:00,32.88,32.88,32.83,32.83,41790.0,25.7348,25.7348,25.6957,25.6957,41790.0
2017-04-19 11:35:00,32.84,32.85,32.81,32.81,45421.0,25.7035,25.7113,25.68,25.68,45421.0
2017-04-19 11:40:00,32.81,32.82,32.81,32.81,22169.0,25.68,25.6879,25.68,25.68,22169.0
2017-04-19 11:45:00,32.82,32.84,32.82,32.83,17785.0,25.6879,25.7035,25.6879,25.6957,17785.0
2017-04-19 11:50:00,32.83,32.85,32.81,32.83,51200.0,25.6957,25.7113,25.68,25.6957,51200.0
2017-04-19 11:55:00,32.83,32.83,32.82,32.83,14200.0,25.6957,25.6957,25.6879,25.6957,14200.0
2017-04-19 12:00:00,32.83,32.83,32.81,32.81,22299.0,25.6957,25.6957,25.68,25.68,22299.0
2017-04-19 12:05:00,32.81,32.81,32.76,32.77,29795.0,25.68,25.68,25.6409,25.6487,29795.0
2017-04-19 12:10:00,32.76,32.79,32.74,32.78,50062.0,25.6409,25.6644,25.6252,25.6566,50062.0
2017-04-19 12:15:00,32.78,32.78,32.78,32.78,2200.0,25.6566,25.6566,25.6566,25.6566,2200.0
2017-04-19 12:20:00,32.78,32.79,32.78,32.79,8666.0,25.6566,25.6644,25.6566,25.6644,8666.0
2017-04-19 12:25:00,32.79,32.8,32.78,32.78,4352.0,25.6644,25.6722,25.6566,25.6566,4352.0
2017-04-19 12:30:00,32.78,32.79,32.78,32.79,10028.0,25.6566,25.6644,25.6566,25.6644,10028.0
2017-04-19 12:35:00,32.79,32.79,32.77,32.79,28306.0,25.6644,25.6644,25.6487,25.6644,28306.0
2017-04-19 12:40:00,32.79,32.79,32.78,32.78,800.0,25.6644,25.6644,25.6566,25.6566,800.0
2017-04-19 12:45:00,32.78,32.79,32.78,32.79,3500.0,25.6566,25.6644,25.6566,25.6644,3500.0
2017-04-19 12:50:00,32.78,32.79,32.78,32.79,1555.0,25.6566,25.6644,25.6566,25.6644,1555.0
2017-04-19 12:55:00,32.79,32.79,32.77,32.77,1961.0,25.6644,25.6644,25.6487,25.6487,1961.0
2017-04-19 13:00:00,32.78,32.78,32.74,32.74,6552.0,25.6566,25.6566,25.6252,25.6252,6552.0
2017-04-19 13:05:00,32.74,32.78,32.74,32.74,17440.0,25.6252,25.6566,25.6252,25.6252,17440.0
2017-04-19 13:10:00,32.74,32.74,32.72,32.73,3200.0,25.6252,25.6252,25.6096,25.6174,3200.0
2017-04-19 13:15:00,32.72,32.76,32.72,32.75,2729.0,25.6096,25.6409,25.6096,25.6331,2729.0
2017-04-19 13:20:00,32.76,32.78,32.76,32.78,11978.0,25.6409,25.6566,25.6409,25.6566,11978.0
2017-04-19 13:25:00,32.78,32.79,32.78,32.79,7838.0,25.6566,25.6644,25.6566,25.6644,7838.0
2017-04-19 13:30:00,32.78,32.79,32.78,32.79,8200.0,25.6566,25.6644,25.6566,25.6644,8200.0
2017-04-19 13:35:00,32.78,32.78,32.77,32.77,5742.0,25.6566,25.6566,25.6487,25.6487,5742.0
2017-04-19 13:40:00,32.77,32.79,32.77,32.79,8112.0,25.6487,25.6644,25.6487,25.6644,8112.0
2017-04-19 13:45:00,32.78,32.79,32.78,32.79,5460.0,25.6566,25.6644,25.6566,25.6644,5460.0
2017-04-19 13:50:00,32.79,32.79,32.79,32.79,1600.0,25.6644,25.6644,25.6644,25.6644,1600.0
2017-04-19 13:55:00,32.78,32.78,32.78,32.78,2700.0,25.6566,25.6566,25.6566,25.6566,2700.0
2017-04-19 14:00:00,32.78,32.79,32.77,32.77,6079.0,25.6566,25.6644,25.6487,25.6487,6079.0
2017-04-19 14:05:00,32.76,32.76,32.72,32.72,12350.0,25.6409,25.6409,25.6096,25.6096,12350.0
2017-04-19 14:10:00,32.72,32.73,32.71,32.71,7927.0,25.6096,25.6174,25.6018,25.6018,7927.0
2017-04-19 14:15:00,32.7,32.71,32.69,32.7,13083.0,25.5939,25.6018,25.5861,25.5939,13083.0
2017-04-19 14:20:00,32.7,32.71,32.69,32.7,6406.0,25.5939,25.6018,25.5861,25.5939,6406.0
2017-04-19 14:25:00,32.69,32.72,32.69,32.72,6040.0,25.5861,25.6096,25.5861,25.6096,6040.0
2017-04-19 14:30:00,32.72,32.75,32.72,32.74,16923.0,25.6096,25.6331,25.6096,25.6252,16923.0
2017-04-19 14:35:00,32.75,32.76,32.75,32.76,3300.0,25.6331,25.6409,25.6331,25.6409,3300.0
2017-04-19 14:40:00,32.75,32.76,32.74,32.75,29815.0,25.6331,25.6409,25.6252,25.6331,29815.0
2017-04-19 14:45:00,32.75,32.75,32.74,32.74,24283.0,25.6331,25.6331,25.6252,25.6252,24283.0
2017-04-19 14:50:00,32.74,32.74,32.71,32.72,11100.0,25.6252,25.6252,25.6018,25.6096,11100.0
2017-04-19 14:55:00,32.71,32.71,32.69,32.69,4042.0,25.6018,25.6018,25.5861,25.5861,4042.0
2017-04-19 15:00:00,32.69,32.7,32.68,32.7,5431.0,25.5861,25.5939,25.5783,25.5939,5431.0
2017-04-19 15:05:00,32.69,32.71,32.69,32.7,7700.0,25.5861,25.6018,25.5861,25.5939,7700.0
2017-04-19 15:10:00,32.7,32.71,32.69,32.69,17103.0,25.5939,25.6018,25.5861,25.5861,17103.0
2017-04-19 15:15:00,32.69,32.72,32.69,32.72,4941.0,25.5861,25.6096,25.5861,25.6096,4941.0
2017-04-19 15:20:00,32.72,32.72,32.7,32.7,6720.0,25.6096,25.6096,25.5939,25.5939,6720.0
2017-04-19 15:25:00,32.7,32.7,32.65,32.66,15413.0,25.5939,25.5939,25.5548,25.5626,15413.0
2017-04-19 15:30:00,32.65,32.67,32.64,32.65,16599.0,25.5548,25.5705,25.547,25.5548,16599.0
2017-04-19 15:35:00,32.65,32.68,32.65,32.67,8740.0,25.5548,25.5783,25.5548,25.5705,8740.0
2017-04-19 15:40:00,32.67,32.67,32.64,32.64,31922.0,25.5705,25.5705,25.547,25.547,31922.0
2017-04-19 15:45:00,32.64,32.65,32.62,32.63,27178.0,25.547,25.5548,25.5313,25.5392,27178.0
2017-04-19 15:50:00,32.62,32.64,32.62,32.63,62657.0,25.5313,25.547,25.5313,25.5392,62657.0
2017-04-19 15:55:00,32.63,32.66,32.63,32.66,74435.0,25.5392,25.5626,25.5392,25.5626,74435.0
2017-04-20 09:30:00,32.77,32.82,32.76,32.78,18999.0,25.6487,25.6879,25.6409,25.6566,18999.0
2017-04-20 09:35:00,32.77,32.81,32.76,32.79,10809.0,25.6487,25.68,25.6409,25.6644,10809.0
2017-04-20 09:40:00,32.79,32.8,32.75,32.76,24201.0,25.6644,25.6722,25.6331,25.6409,24201.0
2017-04-20 09:45:00,32.76,32.79,32.75,32.77,9529.0,25.6409,25.6644,25.6331,25.6487,9529.0
2017-04-20 09:50:00,32.77,32.77,32.76,32.76,10140.0,25.6487,25.6487,25.6409,25.6409,10140.0
2017-04-20 09:55:00,32.77,32.77,32.72,32.73,8034.0,25.6487,25.6487,25.6096,25.6174,8034.0
2017-04-20 10:00:00,32.73,32.77,32.72,32.77,10509.0,25.6174,25.6487,25.6096,25.6487,10509.0
2017-04-20 10:05:00,32.76,32.8,32.75,32.79,19312.0,25.6409,25.6722,25.6331,25.6644,19312.0
2017-04-20 10:10:00,32.79,32.83,32.79,32.82,10944.0,25.6644,25.6957,25.6644,25.6879,10944.0
2017-04-20 10:15:00,32.82,32.83,32.81,32.81,4900.0,25.6879,25.6957,25.68,25.68,4900.0
2017-04-20 10:20:00,32.82,32.85,32.82,32.82,7020.0,25.6879,25.7113,25.6879,25.6879,7020.0
2017-04-20 10:25:00,32.82,32.83,32.8,32.81,8281.0,25.6879,25.6957,25.6722,25.68,8281.0
2017-04-20 10:30:00,32.81,32.81,32.79,32.79,8400.0,25.68,25.68,25.6644,25.6644,8400.0
2017-04-20 10:35:00,32.78,32.8,32.78,32.8,3460.0,25.6566,25.6722,25.6566,25.6722,3460.0
2017-04-20 10:40:00,32.79,32.79,32.78,32.78,7894.0,25.6644,25.6644,25.6566,25.6566,7894.0
2017-04-20 10:45:00,32.79,32.81,32.79,32.81,4700.0,25.6644,25.68,25.6644,25.68,4700.0
2017-04-20 10:50:00,32.81,32.82,32.81,32.81,11034.0,25.68,25.6879,25.68,25.68,11034.0
2017-04-20 10:55:00,32.8,32.81,32.79,32.79,8582.0,25.6722,25.68,25.6644,25.6644,8582.0
2017-04-20 11:00:00,32.78,32.78,32.76,32.76,13776.0,25.6566,25.6566,25.6409,25.6409,13776.0
2017-04-20 11:05:00,32.76,32.77,32.76,32.77,2600.0,25.6409,25.6487,25.6409,25.6487,2600.0
2017-04-20 11:10:00,32.78,32.78,32.78,32.78,4804.0,25.6566,25.6566,25.6566,25.6566,4804.0
2017-04-20 11:15:00,32.77,32.77,32.76,32.77,1312.0,25.6487,25.6487,25.6409,25.6487,1312.0
2017-04-20 11:20:00,32.78,32.79,32.77,32.79,3691.0,25.6566,25.6644,25.6487,25.6644,3691.0
2017-04-20 11:25:00,32.79,32.81,32.79,32.81,14840.0,25.6644,25.68,25.6644,25.68,14840.0
2017-04-20 11:30:00,32.81,32.81,32.79,32.79,3000.0,25.68,25.68,25.6644,25.6644,3000.0
2017-04-20 11:35:00,32.79,32.8,32.79,32.8,13300.0,25.6644,25.6722,25.6644,25.6722,13300.0
2017-04-20 11:40:00,32.79,32.79,32.77,32.78,7573.0,25.6644,25.6644,25.6487,25.6566,7573.0
2017-04-20 11:45:00,32.78,32.82,32.78,32.82,6378.0,25.6566,25.6879,25.6566,25.6879,6378.0
2017-04-20 11:50:00,32.82,32.83,32.81,32.83,4900.0,25.6879,25.6957,25.68,25.6957,4900.0
2017-04-20 11:55:00,32.83,32.83,32.81,32.82,11954.0,25.6957,25.6957,25.68,25.6879,11954.0
2017-04-20 12:00:00,32.82,32.84,32.82,32.83,7611.0,25.6879,25.7035,25.6879,25.6957,7611.0
2017-04-20 12:05:00,32.84,32.86,32.84,32.86,8313.0,25.7035,25.7192,25.7035,25.7192,8313.0
2017-04-20 12:10:00,32.87,32.87,32.86,32.86,3800.0,25.727,25.727,25.7192,25.7192,3800.0
2017-04-20 12:15:00,32.86,32.86,32.85,32.86,1600.0,25.7192,25.7192,25.7113,25.7192,1600.0
2017-04-20 12:20:00,32.86,32.87,32.86,32.87,3200.0,25.7192,25.727,25.7192,25.727,3200.0
2017-04-20 12:25:00,32.86,32.86,32.85,32.85,4567.0,25.7192,25.7192,25.7113,25.7113,4567.0
2017-04-20 12:30:00,32.85,32.87,32.85,32.87,2720.0,25.7113,25.727,25.7113,25.727,2720.0
2017-04-20 12:35:00,32.86,32.87,32.85,32.87,10940.0,25.7192,25.727,25.7113,25.727,10940.0
2017-04-20 12:40:00,32.87,32.88,32.87,32.88,1300.0,25.727,25.7348,25.727,25.7348,1300.0
2017-04-20 12:45:00,32.89,32.9,32.88,32.9,4439.0,25.7427,25.7505,25.7348,25.7505,4439.0
2017-04-20 12:50:00,32.9,32.9,32.89,32.89,7919.0,25.7505,25.7505,25.7427,25.7427,7919.0
2017-04-20 12:55:00,32.9,32.9,32.87,32.87,16001.0,25.7505,25.7505,25.727,25.727,16001.0
2017-04-20 13:00:00,32.87,32.88,32.87,32.88,3000.0,25.727,25.7348,25.727,25.7348,3000.0
2017-04-20 13:05:00,32.88,32.88,32.88,32.88,1400.0,25.7348,25.7348,25.7348,25.7348,1400.0
2017-04-20 13:10:00,32.89,32.89,32.88,32.88,6422.0,25.7427,25.7427,25.7348,25.7348,6422.0
2017-04-20 13:15:00,32.88,32.88,32.87,32.87,9656.0,25.7348,25.7348,25.727,25.727,9656.0
2017-04-20 13:20:00,32.87,32.88,32.87,32.88,1766.0,25.727,25.7348,25.727,25.7348,1766.0
2017-04-20 13:25:00,32.88,32.9,32.88,32.9,5800.0,25.7348,25.7505,25.7348,25.7505,5800.0
2017-04-20 13:30:00,32.9,32.91,32.9,32.91,1900.0,25.7505,25.7583,25.7505,25.7583,1900.0
2017-04-20 13:35:00,32.92,32.92,32.92,32.92,8998.0,25.7661,25.7661,25.7661,25.7661,8998.0
2017-04-20 13:40:00,32.92,32.92,32.9,32.91,7959.0,25.7661,25.7661,25.7505,25.7583,7959.0
2017-04-20 13:45:00,32.91,32.92,32.91,32.92,2400.0,25.7583,25.7661,25.7583,25.7661,2400.0
2017-04-20 13:50:00,32.92,32.93,32.92,32.92,7100.0,25.7661,25.774,25.7661,25.7661,7100.0
2017-04-20 13:55:00,32.92,32.94,32.92,32.93,5990.0,25.7661,25.7818,25.7661,25.774,5990.0
2017-04-20 14:00:00,32.93,32.93,32.92,32.92,14087.0,25.774,25.774,25.7661,25.7661,14087.0
2017-04-20 14:05:00,32.92,32.92,32.9,32.9,20435.0,25.7661,25.7661,25.7505,25.7505,20435.0
2017-04-20 14:10:00,32.91,32.91,32.9,32.9,4769.0,25.7583,25.7583,25.7505,25.7505,4769.0
2017-04-20 14:15:00,32.9,32.92,32.9,32.91,2200.0,25.7505,25.7661,25.7505,25.7583,2200.0
2017-04-20 14:20:00,32.91,32.92,32.9,32.92,9700.0,25.7583,25.7661,25.7505,25.7661,9700.0
2017-04-20 14:25:00,32.92,32.92,32.91,32.91,700.0,25.7661,25.7661,25.7583,25.7583,700.0
2017-04-20 14:30:00,32.91,32.92,32.9,32.92,11034.0,25.7583,25.7661,25.7505,25.7661,11034.0
2017-04-20 14:35:00,32.91,32.91,32.9,32.91,2200.0,25.7583,25.7583,25.7505,25.7583,2200.0
2017-04-20 14:40:00,32.91,32.93,32.91,32.92,12051.0,25.7583,25.774,25.7583,25.7661,12051.0
2017-04-20 14:45:00,32.91,32.91,32.9,32.9,1623.0,25.7583,25.7583,25.7505,25.7505,1623.0
2017-04-20 14:50:00,32.9,32.92,32.9,32.9,3999.0,25.7505,25.7661,25.7505,25.7505,3999.0
2017-04-20 14:55:00,32.91,32.92,32.9,32.9,4000.0,25.7583,25.7661,25.7505,25.7505,4000.0
2017-04-20 15:00:00,32.9,32.9,32.88,32.88,14860.0,25.7505,25.7505,25.7348,25.7348,14860.0
2017-04-20 15:05:00,32.88,32.9,32.88,32.9,8800.0,25.7348,25.7505,25.7348,25.7505,8800.0
2017-04-20 15:10:00,32.9,32.9,32.9,32.9,457.0,25.7505,25.7505,25.7505,25.7505,457.0
2017-04-20 15:15:00,32.9,32.91,32.88,32.89,12957.0,25.7505,25.7583,25.7348,25.7427,12957.0
2017-04-20 15:20:00,32.88,32.88,32.87,32.87,7673.0,25.7348,25.7348,25.727,25.727,7673.0
2017-04-20 15:25:00,32.88,32.9,32.88,32.9,14000.0,25.7348,25.7505,25.7348,25.7505,14000.0
2017-04-20 15:30:00,32.9,32.92,32.9,32.92,18123.0,25.7505,25.7661,25.7505,25.7661,18123.0
2017-04-20 15:35:00,32.92,32.92,32.9,32.9,8017.0,25.7661,25.7661,25.7505,25.7505,8017.0
2017-04-20 15:40:00,32.9,32.94,32.9,32.93,17925.0,25.7505,25.7818,25.7505,25.774,17925.0
2017-04-20 15:45:00,32.93,32.94,32.92,32.92,20535.0,25.774,25.7818,25.7661,25.7661,20535.0
2017-04-20 15:50:00,32.92,32.93,32.9,32.9,31727.0,25.7661,25.774,25.7505,25.7505,31727.0
2017-04-20 15:55:00,32.9,32.91,32.83,32.84,75864.0,25.7505,25.7583,25.6957,25.7035,75864.0
2017-04-21 09:30:00,32.88,32.88,32.76,32.79,15609.0,25.7348,25.7348,25.6409,25.6644,15609.0
2017-04-21 09:35:00,32.77,32.8,32.73,32.8,19326.0,25.6487,25.6722,25.6174,25.6722,19326.0
2017-04-21 09:40:00,32.8,32.81,32.77,32.81,9126.0,25.6722,25.68,25.6487,25.68,9126.0
2017-04-21 09:45:00,32.81,32.81,32.77,32.77,5530.0,25.68,25.68,25.6487,25.6487,5530.0
2017-04-21 09:50:00,32.77,32.78,32.73,32.73,8940.0,25.6487,25.6566,25.6174,25.6174,8940.0
2017-04-21 09:55:00,32.74,32.76,32.73,32.76,8407.0,25.6252,25.6409,25.6174,25.6409,8407.0
2017-04-21 10:00:00,32.77,32.78,32.74,32.76,11022.0,25.6487,25.6566,25.6252,25.6409,11022.0
2017-04-21 10:05:00,32.76,32.77,32.74,32.76,8343.0,25.6409,25.6487,25.6252,25.6409,8343.0
2017-04-21 10:10:00,32.76,32.77,32.74,32.74,7616.0,25.6409,25.6487,25.6252,25.6252,7616.0
2017-04-21 10:15:00,32.74,32.75,32.74,32.74,3000.0,25.6252,25.6331,25.6252,25.6252,3000.0
2017-04-21 10:20:00,32.75,32.76,32.74,32.76,6643.0,25.6331,25.6409,25.6252,25.6409,6643.0
2017-04-21 10:25:00,32.76,32.76,32.75,32.76,8561.0,25.6409,25.6409,25.6331,25.6409,8561.0
2017-04-21 10:30:00,32.77,32.78,32.77,32.77,8619.0,25.6487,25.6566,25.6487,25.6487,8619.0
2017-04-21 10:35:00,32.76,32.76,32.75,32.75,1500.0,25.6409,25.6409,25.6331,25.6331,1500.0
2017-04-21 10:40:00,32.74,32.76,32.74,32.75,8123.0,25.6252,25.6409,25.6252,25.6331,8123.0
2017-04-21 10:45:00,32.75,32.75,32.73,32.74,5400.0,25.6331,25.6331,25.6174,25.6252,5400.0
2017-04-21 10:50:00,32.74,32.74,32.72,32.72,12096.0,25.6252,25.6252,25.6096,25.6096,12096.0
2017-04-21 10:55:00,32.72,32.74,32.72,32.74,7944.0,25.6096,25.6252,25.6096,25.6252,7944.0
2017-04-21 11:00:00,32.74,32.75,32.73,32.75,8148.0,25.6252,25.6331,25.6174,25.6331,8148.0
2017-04-21 11:05:00,32.75,32.75,32.74,32.74,2500.0,25.6331,25.6331,25.6252,25.6252,2500.0
2017-04-21 11:10:00,32.74,32.74,32.74,32.74,10770.0,25.6252,25.6252,25.6252,25.6252,10770.0
2017-04-21 11:15:00,32.74,32.76,32.73,32.76,10294.0,25.6252,25.6409,25.6174,25.6409,10294.0
2017-04-21 11:20:00,32.77,32.79,32.77,32.78,1100.0,25.6487,25.6644,25.6487,25.6566,1100.0
2017-04-21 11:25:00,32.79,32.81,32.79,32.81,2361.0,25.6644,25.68,25.6644,25.68,2361.0
2017-04-21 11:30:00,32.81,32.83,32.81,32.83,2031.0,25.68,25.6957,25.68,25.6957,2031.0
2017-04-21 11:35:00,32.84,32.85,32.84,32.85,20655.0,25.7035,25.7113,25.7035,25.7113,20655.0
2017-04-21 11:40:00,32.85,32.86,32.85,32.86,13208.0,25.7113,25.7192,25.7113,25.7192,13208.0
2017-04-21 11:45:00,32.86,32.87,32.86,32.86,7112.0,25.7192,25.727,25.7192,25.7192,7112.0
2017-04-21 11:50:00,32.85,32.85,32.85,32.85,6100.0,25.7113,25.7113,25.7113,25.7113,6100.0
2017-04-21 11:55:00,32.85,32.85,32.85,32.85,4803.0,25.7113,25.7113,25.7113,25.7113,4803.0
2017-04-21 12:00:00,32.85,32.85,32.85,32.85,600.0,25.7113,25.7113,25.7113,25.7113,600.0
2017-04-21 12:05:00,32.85,32.85,32.81,32.83,5189.0,25.7113,25.7113,25.68,25.6957,5189.0
2017-04-21 12:10:00,32.83,32.83,32.79,32.79,5100.0,25.6957,25.6957,25.6644,25.6644,5100.0
2017-04-21 12:15:00,32.78,32.79,32.78,32.79,1500.0,25.6566,25.6644,25.6566,25.6644,1500.0
2017-04-21 12:20:00,32.8,32.8,32.8,32.8,5900.0,25.6722,25.6722,25.6722,25.6722,5900.0
2017-04-21 12:25:00,32.79,32.79,32.78,32.78,1900.0,25.6644,25.6644,25.6566,25.6566,1900.0
2017-04-21 12:30:00,32.78,32.78,32.78,32.78,800.0,25.6566,25.6566,25.6566,25.6566,800.0
2017-04-21 12:35:00,32.78,32.78,32.76,32.77,7400.0,25.6566,25.6566,25.6409,25.6487,7400.0
2017-04-21 12:40:00,32.77,32.78,32.77,32.78,2300.0,25.6487,25.6566,25.6487,25.6566,2300.0
2017-04-21 12:45:00,32.77,32.78,32.77,32.77,4760.0,25.6487,25.6566,25.6487,25.6487,4760.0
2017-04-21 12:50:00,32.77,32.77,32.76,32.76,1500.0,25.6487,25.6487,25.6409,25.6409,1500.0
2017-04-21 12:55:00,32.76,32.76,32.76,32.76,400.0,25.6409,25.6409,25.6409,25.6409,400.0
2017-04-21 13:00:00,32.76,32.76,32.74,32.74,3000.0,25.6409,25.6409,25.6252,25.6252,3000.0
2017-04-21 13:05:00,32.74,32.74,32.72,32.72,6940.0,25.6252,25.6252,25.6096,25.6096,6940.0
2017-04-21 13:10:00,32.73,32.73,32.68,32.7,16767.0,25.6174,25.6174,25.5783,25.5939,16767.0
2017-04-21 13:15:00,32.69,32.69,32.69,32.69,4739.0,25.5861,25.5861,25.5861,25.5861,4739.0
2017-04-21 13:20:00,32.69,32.7,32.69,32.7,2300.0,25.5861,25.5939,25.5861,25.5939,2300.0
2017-04-21 13:25:00,32.7,32.7,32.69,32.69,8648.0,25.5939,25.5939,25.5861,25.5861,8648.0
2017-04-21 13:30:00,32.7,32.71,32.69,32.7,5826.0,25.5939,25.6018,25.5861,25.5939,5826.0
2017-04-21 13:35:00,32.69,32.69,32.68,32.68,2600.0,25.5861,25.5861,25.5783,25.5783,2600.0
2017-04-21 13:40:00,32.67,32.69,32.67,32.69,5267.0,25.5705,25.5861,25.5705,25.5861,5267.0
2017-04-21 13:45:00,32.7,32.72,32.69,32.72,2100.0,25.5939,25.6096,25.5861,25.6096,2100.0
2017-04-21 13:50:00,32.72,32.74,32.72,32.73,2300.0,25.6096,25.6252,25.6096,25.6174,2300.0
2017-04-21 13:55:00,32.73,32.79,32.73,32.79,12079.0,25.6174,25.6644,25.6174,25.6644,12079.0
2017-04-21 14:00:00,32.79,32.79,32.78,32.79,11773.0,25.6644,25.6644,25.6566,25.6644,11773.0
2017-04-21 14:05:00,32.79,32.8,32.79,32.8,25500.0,25.6644,25.6722,25.6644,25.6722,25500.0
2017-04-21 14:10:00,32.8,32.82,32.8,32.82,24247.0,25.6722,25.6879,25.6722,25.6879,24247.0
2017-04-21 14:15:00,32.82,32.83,32.79,32.79,14178.0,25.6879,25.6957,25.6644,25.6644,14178.0
2017-04-21 14:20:00,32.8,32.85,32.8,32.85,48089.0,25.6722,25.7113,25.6722,25.7113,48089.0
2017-04-21 14:25:00,32.85,32.86,32.85,32.85,13863.0,25.7113,25.7192,25.7113,25.7113,13863.0
2017-04-21 14:30:00,32.84,32.85,32.83,32.85,4986.0,25.7035,25.7113,25.6957,25.7113,4986.0
2017-04-21 14:35:00,32.84,32.85,32.83,32.85,3000.0,25.7035,25.7113,25.6957,25.7113,3000.0
2017-04-21 14:40:00,32.85,32.85,32.81,32.81,4600.0,25.7113,25.7113,25.68,25.68,4600.0
2017-04-21 14:45:00,32.81,32.81,32.8,32.8,10922.0,25.68,25.68,25.6722,25.6722,10922.0
2017-04-21 14:50:00,32.79,32.79,32.78,32.79,3800.0,25.6644,25.6644,25.6566,25.6644,3800.0
2017-04-21 14:55:00,32.8,32.82,32.8,32.8,7064.0,25.6722,25.6879,25.6722,25.6722,7064.0
2017-04-21 15:00:00,32.8,32.8,32.79,32.79,4003.0,25.6722,25.6722,25.6644,25.6644,4003.0
2017-04-21 15:05:00,32.79,32.79,32.76,32.78,7550.0,25.6644,25.6644,25.6409,25.6566,7550.0
2017-04-21 15:10:00,32.78,32.78,32.76,32.78,5900.0,25.6566,25.6566,25.6409,25.6566,5900.0
2017-04-21 15:15:00,32.78,32.78,32.78,32.78,2958.0,25.6566,25.6566,25.6566,25.6566,2958.0
2017-04-21 15:20:00,32.77,32.78,32.77,32.78,1838.0,25.6487,25.6566,25.6487,25.6566,1838.0
2017-04-21 15:25:00,32.78,32.8,32.78,32.8,5833.0,25.6566,25.6722,25.6566,25.6722,5833.0
2017-04-21 15:30:00,32.79,32.79,32.79,32.79,2400.0,25.6644,25.6644,25.6644,25.6644,2400.0
2017-04-21 15:35:00,32.79,32.81,32.79,32.81,11644.0,25.6644,25.68,25.6644,25.68,11644.0
2017-04-21 15:40:00,32.81,32.85,32.81,32.85,16482.0,25.68,25.7113,25.68,25.7113,16482.0
2017-04-21 15:45:00,32.85,32.85,32.85,32.85,17070.0,25.7113,25.7113,25.7113,25.7113,17070.0
2017-04-21 15:50:00,32.85,32.85,32.83,32.83,33611.0,25.7113,25.7113,25.6957,25.6957,33611.0
2017-04-21 15:55:00,32.83,32.84,32.81,32.81,76385.0,25.6957,25.7035,25.68,25.68,76385.0
2017-04-24 09:30:00,33.21,33.28,33.18,33.2,35114.0,25.9931,26.0479,25.9696,25.9853,35114.0
2017-04-24 09:35:00,33.2,33.25,33.19,33.25,21880.0,25.9853,26.0244,25.9775,26.0244,21880.0
2017-04-24 09:40:00,33.26,33.27,33.23,33.25,21826.0,26.0322,26.0401,26.0088,26.0244,21826.0
2017-04-24 09:45:00,33.26,33.27,33.23,33.24,20561.0,26.0322,26.0401,26.0088,26.0166,20561.0
2017-04-24 09:50:00,33.25,33.26,33.24,33.25,13255.0,26.0244,26.0322,26.0166,26.0244,13255.0
2017-04-24 09:55:00,33.25,33.31,33.25,33.31,16596.0,26.0244,26.0714,26.0244,26.0714,16596.0
2017-04-24 10:00:00,33.31,33.33,33.3,33.3,23108.0,26.0714,26.087,26.0636,26.0636,23108.0
2017-04-24 10:05:00,33.29,33.3,33.26,33.26,19607.0,26.0557,26.0636,26.0322,26.0322,19607.0
2017-04-24 10:10:00,33.27,33.31,33.26,33.31,14606.0,26.0401,26.0714,26.0322,26.0714,14606.0
2017-04-24 10:15:00,33.3,33.3,33.28,33.29,10257.0,26.0636,26.0636,26.0479,26.0557,10257.0
2017-04-24 10:20:00,33.31,33.33,33.3,33.3,26226.0,26.0714,26.087,26.0636,26.0636,26226.0
2017-04-24 10:25:00,33.29,33.3,33.28,33.3,10533.0,26.0557,26.0636,26.0479,26.0636,10533.0
2017-04-24 10:30:00,33.31,33.31,33.29,33.29,12840.0,26.0714,26.0714,26.0557,26.0557,12840.0
2017-04-24 10:35:00,33.29,33.3,33.28,33.28,11577.0,26.0557,26.0636,26.0479,26.0479,11577.0
2017-04-24 10:40:00,33.28,33.29,33.28,33.28,13343.0,26.0479,26.0557,26.0479,26.0479,13343.0
2017-04-24 10:45:00,33.27,33.27,33.26,33.27,4302.0,26.0401,26.0401,26.0322,26.0401,4302.0
2017-04-24 10:50:00,33.27,33.27,33.21,33.21,36503.0,26.0401,26.0401,25.9931,25.9931,36503.0
2017-04-24 10:55:00,33.21,33.22,33.2,33.2,7327.0,25.9931,26.0009,25.9853,25.9853,7327.0
2017-04-24 11:00:00,33.21,33.22,33.2,33.2,3200.0,25.9931,26.0009,25.9853,25.9853,3200.0
2017-04-24 11:05:00,33.19,33.21,33.19,33.2,2800.0,25.9775,25.9931,25.9775,25.9853,2800.0
2017-04-24 11:10:00,33.19,33.19,33.17,33.17,8200.0,25.9775,25.9775,25.9618,25.9618,8200.0
2017-04-24 11:15:00,33.17,33.17,33.15,33.15,15993.0,25.9618,25.9618,25.9462,25.9462,15993.0
2017-04-24 11:20:00,33.15,33.16,33.15,33.16,7084.0,25.9462,25.954,25.9462,25.954,7084.0
2017-04-24 11:25:00,33.15,33.15,33.14,33.15,5278.0,25.9462,25.9462,25.9383,25.9462,5278.0
2017-04-24 11:30:00,33.15,33.15,33.14,33.14,600.0,25.9462,25.9462,25.9383,25.9383,600.0
2017-04-24 11:35:00,33.15,33.19,33.15,33.17,7434.0,25.9462,25.9775,25.9462,25.9618,7434.0
2017-04-24 11:40:00,33.17,33.17,33.14,33.15,4049.0,25.9618,25.9618,25.9383,25.9462,4049.0
2017-04-24 11:45:00,33.15,33.15,33.15,33.15,1047.0,25.9462,25.9462,25.9462,25.9462,1047.0
2017-04-24 11:50:00,33.15,33.15,33.15,33.15,3002.0,25.9462,25.9462,25.9462,25.9462,3002.0
2017-04-24 11:55:00,33.15,33.15,33.13,33.13,3519.0,25.9462,25.9462,25.9305,25.9305,3519.0
2017-04-24 12:00:00,33.14,33.17,33.14,33.17,4603.0,25.9383,25.9618,25.9383,25.9618,4603.0
2017-04-24 12:05:00,33.17,33.18,33.17,33.18,2989.0,25.9618,25.9696,25.9618,25.9696,2989.0
2017-04-24 12:10:00,33.19,33.2,33.19,33.19,5120.0,25.9775,25.9853,25.9775,25.9775,5120.0
2017-04-24 12:15:00,33.17,33.17,33.17,33.17,1600.0,25.9618,25.9618,25.9618,25.9618,1600.0
2017-04-24 12:20:00,33.17,33.19,33.17,33.18,8158.0,25.9618,25.9775,25.9618,25.9696,8158.0
2017-04-24 12:25:00,33.19,33.19,33.17,33.17,1000.0,25.9775,25.9775,25.9618,25.9618,1000.0
2017-04-24 12:30:00,33.17,33.18,33.17,33.18,3837.0,25.9618,25.9696,25.9618,25.9696,3837.0
2017-04-24 12:35:00,33.18,33.21,33.18,33.2,2700.0,25.9696,25.9931,25.9696,25.9853,2700.0
2017-04-24 12:40:00,33.19,33.19,33.19,33.19,2600.0,25.9775,25.9775,25.9775,25.9775,2600.0
2017-04-24 12:45:00,33.19,33.19,33.19,33.19,3598.0,25.9775,25.9775,25.9775,25.9775,3598.0
2017-04-24 12:50:00,33.19,33.21,33.19,33.21,4531.0,25.9775,25.9931,25.9775,25.9931,4531.0
2017-04-24 12:55:00,33.2,33.2,33.18,33.19,7300.0,25.9853,25.9853,25.9696,25.9775,7300.0
2017-04-24 13:00:00,33.2,33.21,33.2,33.2,2829.0,25.9853,25.9931,25.9853,25.9853,2829.0
2017-04-24 13:05:00,33.21,33.22,33.21,33.22,6200.0,25.9931,26.0009,25.9931,26.0009,6200.0
2017-04-24 13:10:00,33.21,33.24,33.21,33.24,10734.0,25.9931,26.0166,25.9931,26.0166,10734.0
2017-04-24 13:15:00,33.24,33.24,33.24,33.24,2200.0,26.0166,26.0166,26.0166,26.0166,2200.0
2017-04-24 13:20:00,33.24,33.26,33.24,33.26,1809.0,26.0166,26.0322,26.0166,26.0322,1809.0
2017-04-24 13:25:00,33.26,33.26,33.24,33.24,2900.0,26.0322,26.0322,26.0166,26.0166,2900.0
2017-04-24 13:30:00,33.24,33.24,33.24,33.24,1501.0,26.0166,26.0166,26.0166,26.0166,1501.0
2017-04-24 13:35:00,33.24,33.25,33.24,33.25,5454.0,26.0166,26.0244,26.0166,26.0244,5454.0
2017-04-24 13:40:00,33.26,33.26,33.26,33.26,200.0,26.0322,26.0322,26.0322,26.0322,200.0
2017-04-24 13:45:00,33.26,33.26,33.26,33.26,5113.0,26.0322,26.0322,26.0322,26.0322,5113.0
2017-04-24 13:50:00,33.26,33.28,33.26,33.28,4410.0,26.0322,26.0479,26.0322,26.0479,4410.0
2017-04-24 13:55:00,33.27,33.27,33.25,33.27,17709.0,26.0401,26.0401,26.0244,26.0401,17709.0
2017-04-24 14:00:00,33.28,33.28,33.28,33.28,2200.0,26.0479,26.0479,26.0479,26.0479,2200.0
2017-04-24 14:05:00,33.28,33.29,33.28,33.29,4273.0,26.0479,26.0557,26.0479,26.0557,4273.0
2017-04-24 14:10:00,33.3,33.31,33.28,33.29,27783.0,26.0636,26.0714,26.0479,26.0557,27783.0
2017-04-24 14:15:00,33.3,33.33,33.3,33.32,16716.0,26.0636,26.087,26.0636,26.0792,16716.0
2017-04-24 14:20:00,33.32,33.33,33.3,33.3,5089.0,26.0792,26.087,26.0636,26.0636,5089.0
2017-04-24 14:25:00,33.3,33.3,33.28,33.28,7276.0,26.0636,26.0636,26.0479,26.0479,7276.0
2017-04-24 14:30:00,33.29,33.3,33.29,33.3,2664.0,26.0557,26.0636,26.0557,26.0636,2664.0
2017-04-24 14:35:00,33.3,33.3,33.29,33.29,8000.0,26.0636,26.0636,26.0557,26.0557,8000.0
2017-04-24 14:40:00,33.29,33.3,33.29,33.29,8100.0,26.0557,26.0636,26.0557,26.0557,8100.0
2017-04-24 14:45:00,33.29,33.31,33.29,33.31,5456.0,26.0557,26.0714,26.0557,26.0714,5456.0
2017-04-24 14:50:00,33.31,33.31,33.31,33.31,3447.0,26.0714,26.0714,26.0714,26.0714,3447.0
2017-04-24 14:55:00,33.31,33.31,33.28,33.31,27921.0,26.0714,26.0714,26.0479,26.0714,27921.0
2017-04-24 15:00:00,33.31,33.33,33.31,33.33,4770.0,26.0714,26.087,26.0714,26.087,4770.0
2017-04-24 15:05:00,33.33,33.36,33.33,33.33,16815.0,26.087,26.1105,26.087,26.087,16815.0
2017-04-24 15:10:00,33.33,33.33,33.31,33.31,19441.0,26.087,26.087,26.0714,26.0714,19441.0
2017-04-24 15:15:00,33.31,33.31,33.31,33.31,11860.0,26.0714,26.0714,26.0714,26.0714,11860.0
2017-04-24 15:20:00,33.31,33.31,33.3,33.31,35085.0,26.0714,26.0714,26.0636,26.0714,35085.0
2017-04-24 15:25:00,33.31,33.31,33.31,33.31,5345.0,26.0714,26.0714,26.0714,26.0714,5345.0
2017-04-24 15:30:00,33.31,33.31,33.29,33.29,15123.0,26.0714,26.0714,26.0557,26.0557,15123.0
2017-04-24 15:35:00,33.29,33.31,33.29,33.31,21755.0,26.0557,26.0714,26.0557,26.0714,21755.0
2017-04-24 15:40:00,33.31,33.32,33.31,33.31,12918.0,26.0714,26.0792,26.0714,26.0714,12918.0
2017-04-24 15:45:00,33.32,33.33,33.31,33.31,13890.0,26.0792,26.087,26.0714,26.0714,13890.0
2017-04-24 15:50:00,33.3,33.3,33.28,33.28,34591.0,26.0636,26.0636,26.0479,26.0479,34591.0
2017-04-24 15:55:00,33.28,33.29,33.27,33.29,72880.0,26.0479,26.0557,26.0401,26.0557,72880.0
2017-04-25 09:30:00,33.4,33.44,33.36,33.36,26786.0,26.1418,26.1731,26.1105,26.1105,26786.0
2017-04-25 09:35:00,33.38,33.4,33.36,33.4,23722.0,26.1262,26.1418,26.1105,26.1418,23722.0
2017-04-25 09:40:00,33.4,33.4,33.38,33.39,13891.0,26.1418,26.1418,26.1262,26.134,13891.0
2017-04-25 09:45:00,33.39,33.42,33.39,33.4,18017.0,26.134,26.1575,26.134,26.1418,18017.0
2017-04-25 09:50:00,33.4,33.4,33.37,33.39,12281.0,26.1418,26.1418,26.1183,26.134,12281.0
2017-04-25 09:55:00,33.4,33.43,33.4,33.43,16472.0,26.1418,26.1653,26.1418,26.1653,16472.0
2017-04-25 10:00:00,33.42,33.49,33.42,33.47,23004.0,26.1575,26.2123,26.1575,26.1966,23004.0
2017-04-25 10:05:00,33.47,33.51,33.47,33.51,31261.0,26.1966,26.2279,26.1966,26.2279,31261.0
2017-04-25 10:10:00,33.5,33.5,33.44,33.44,18117.0,26.2201,26.2201,26.1731,26.1731,18117.0
2017-04-25 10:15:00,33.44,33.44,33.41,33.42,21390.0,26.1731,26.1731,26.1497,26.1575,21390.0
2017-04-25 10:20:00,33.42,33.43,33.41,33.43,14913.0,26.1575,26.1653,26.1497,26.1653,14913.0
2017-04-25 10:25:00,33.44,33.44,33.43,33.43,6486.0,26.1731,26.1731,26.1653,26.1653,6486.0
2017-04-25 10:30:00,33.43,33.44,33.42,33.44,22428.0,26.1653,26.1731,26.1575,26.1731,22428.0
2017-04-25 10:35:00,33.44,33.5,33.44,33.49,12244.0,26.1731,26.2201,26.1731,26.2123,12244.0
2017-04-25 10:40:00,33.48,33.48,33.46,33.47,18465.0,26.2044,26.2044,26.1888,26.1966,18465.0
2017-04-25 10:45:00,33.47,33.47,33.45,33.47,26748.0,26.1966,26.1966,26.181,26.1966,26748.0
2017-04-25 10:50:00,33.47,33.48,33.46,33.46,8742.0,26.1966,26.2044,26.1888,26.1888,8742.0
2017-04-25 10:55:00,33.47,33.49,33.47,33.47,4746.0,26.1966,26.2123,26.1966,26.1966,4746.0
2017-04-25 11:00:00,33.46,33.46,33.44,33.45,3866.0,26.1888,26.1888,26.1731,26.181,3866.0
2017-04-25 11:05:00,33.46,33.47,33.45,33.45,5159.0,26.1888,26.1966,26.181,26.181,5159.0
2017-04-25 11:10:00,33.45,33.46,33.44,33.44,2270.0,26.181,26.1888,26.1731,26.1731,2270.0
2017-04-25 11:15:00,33.44,33.49,33.44,33.49,8632.0,26.1731,26.2123,26.1731,26.2123,8632.0
2017-04-25 11:20:00,33.49,33.49,33.47,33.47,10937.0,26.2123,26.2123,26.1966,26.1966,10937.0
2017-04-25 11:25:00,33.47,33.47,33.44,33.45,6900.0,26.1966,26.1966,26.1731,26.181,6900.0
2017-04-25 11:30:00,33.46,33.46,33.46,33.46,1400.0,26.1888,26.1888,26.1888,26.1888,1400.0
2017-04-25 11:35:00,33.45,33.45,33.44,33.44,7577.0,26.181,26.181,26.1731,26.1731,7577.0
2017-04-25 11:40:00,33.44,33.44,33.42,33.43,8480.0,26.1731,26.1731,26.1575,26.1653,8480.0
2017-04-25 11:45:00,33.42,33.43,33.42,33.42,10965.0,26.1575,26.1653,26.1575,26.1575,10965.0
2017-04-25 11:50:00,33.42,33.42,33.42,33.42,1200.0,26.1575,26.1575,26.1575,26.1575,1200.0
2017-04-25 11:55:00,33.42,33.42,33.42,33.42,3610.0,26.1575,26.1575,26.1575,26.1575,3610.0
2017-04-25 12:00:00,33.41,33.42,33.41,33.42,10105.0,26.1497,26.1575,26.1497,26.1575,10105.0
2017-04-25 12:05:00,33.42,33.42,33.42,33.42,6237.0,26.1575,26.1575,26.1575,26.1575,6237.0
2017-04-25 12:10:00,33.42,33.42,33.38,33.38,4600.0,26.1575,26.1575,26.1262,26.1262,4600.0
2017-04-25 12:15:00,33.38,33.4,33.38,33.4,6751.0,26.1262,26.1418,26.1262,26.1418,6751.0
2017-04-25 12:20:00,33.41,33.41,33.41,33.41,7483.0,26.1497,26.1497,26.1497,26.1497,7483.0
2017-04-25 12:25:00,33.42,33.42,33.42,33.42,973.0,26.1575,26.1575,26.1575,26.1575,973.0
2017-04-25 12:30:00,33.41,33.41,33.4,33.4,2900.0,26.1497,26.1497,26.1418,26.1418,2900.0
2017-04-25 12:35:00,33.4,33.42,33.4,33.42,7496.0,26.1418,26.1575,26.1418,26.1575,7496.0
2017-04-25 12:40:00,33.43,33.43,33.42,33.42,1200.0,26.1653,26.1653,26.1575,26.1575,1200.0
2017-04-25 12:45:00,33.42,33.42,33.4,33.41,3184.0,26.1575,26.1575,26.1418,26.1497,3184.0
2017-04-25 12:50:00,33.41,33.41,33.4,33.4,2400.0,26.1497,26.1497,26.1418,26.1418,2400.0
2017-04-25 12:55:00,33.4,33.41,33.4,33.4,4474.0,26.1418,26.1497,26.1418,26.1418,4474.0
2017-04-25 13:00:00,33.4,33.44,33.4,33.43,26169.0,26.1418,26.1731,26.1418,26.1653,26169.0
2017-04-25 13:05:00,33.43,33.44,33.43,33.44,11708.0,26.1653,26.1731,26.1653,26.1731,11708.0
2017-04-25 13:10:00,33.44,33.44,33.43,33.43,8300.0,26.1731,26.1731,26.1653,26.1653,8300.0
2017-04-25 13:15:00,33.44,33.44,33.44,33.44,4532.0,26.1731,26.1731,26.1731,26.1731,4532.0
2017-04-25 13:20:00,33.44,33.44,33.44,33.44,1000.0,26.1731,26.1731,26.1731,26.1731,1000.0
2017-04-25 13:25:00,33.44,33.44,33.44,33.44,2418.0,26.1731,26.1731,26.1731,26.1731,2418.0
2017-04-25 13:30:00,33.44,33.44,33.43,33.44,3100.0,26.1731,26.1731,26.1653,26.1731,3100.0
2017-04-25 13:35:00,33.44,33.44,33.44,33.44,3300.0,26.1731,26.1731,26.1731,26.1731,3300.0
2017-04-25 13:40:00,33.44,33.44,33.42,33.44,6062.0,26.1731,26.1731,26.1575,26.1731,6062.0
2017-04-25 13:45:00,33.44,33.44,33.44,33.44,9925.0,26.1731,26.1731,26.1731,26.1731,9925.0
2017-04-25 13:50:00,33.44,33.44,33.44,33.44,100.0,26.1731,26.1731,26.1731,26.1731,100.0
2017-04-25 13:55:00,33.44,33.44,33.42,33.42,4989.0,26.1731,26.1731,26.1575,26.1575,4989.0
2017-04-25 14:00:00,33.42,33.43,33.42,33.43,2602.0,26.1575,26.1653,26.1575,26.1653,2602.0
2017-04-25 14:05:00,33.44,33.46,33.44,33.46,6131.0,26.1731,26.1888,26.1731,26.1888,6131.0
2017-04-25 14:10:00,33.45,33.47,33.44,33.47,5300.0,26.181,26.1966,26.1731,26.1966,5300.0
2017-04-25 14:15:00,33.46,33.49,33.46,33.49,18820.0,26.1888,26.2123,26.1888,26.2123,18820.0
2017-04-25 14:20:00,33.49,33.49,33.47,33.47,7500.0,26.2123,26.2123,26.1966,26.1966,7500.0
2017-04-25 14:25:00,33.47,33.47,33.46,33.46,10208.0,26.1966,26.1966,26.1888,26.1888,10208.0
2017-04-25 14:30:00,33.46,33.47,33.45,33.47,15467.0,26.1888,26.1966,26.181,26.1966,15467.0
2017-04-25 14:35:00,33.47,33.47,33.47,33.47,3409.0,26.1966,26.1966,26.1966,26.1966,3409.0
2017-04-25 14:40:00,33.48,33.48,33.47,33.47,6300.0,26.2044,26.2044,26.1966,26.1966,6300.0
2017-04-25 14:45:00,33.47,33.47,33.47,33.47,1500.0,26.1966,26.1966,26.1966,26.1966,1500.0
2017-04-25 14:50:00,33.47,33.47,33.46,33.46,1800.0,26.1966,26.1966,26.1888,26.1888,1800.0
2017-04-25 14:55:00,33.45,33.45,33.43,33.44,16013.0,26.181,26.181,26.1653,26.1731,16013.0
2017-04-25 15:00:00,33.44,33.47,33.44,33.47,26346.0,26.1731,26.1966,26.1731,26.1966,26346.0
2017-04-25 15:05:00,33.47,33.5,33.47,33.5,32601.0,26.1966,26.2201,26.1966,26.2201,32601.0
2017-04-25 15:10:00,33.5,33.5,33.48,33.49,14201.0,26.2201,26.2201,26.2044,26.2123,14201.0
2017-04-25 15:15:00,33.49,33.51,33.49,33.51,4341.0,26.2123,26.2279,26.2123,26.2279,4341.0
2017-04-25 15:20:00,33.51,33.51,33.49,33.49,10600.0,26.2279,26.2279,26.2123,26.2123,10600.0
2017-04-25 15:25:00,33.49,33.49,33.47,33.49,11869.0,26.2123,26.2123,26.1966,26.2123,11869.0
2017-04-25 15:30:00,33.48,33.48,33.46,33.47,20763.0,26.2044,26.2044,26.1888,26.1966,20763.0
2017-04-25 15:35:00,33.47,33.47,33.46,33.46,7494.0,26.1966,26.1966,26.1888,26.1888,7494.0
2017-04-25 15:40:00,33.46,33.47,33.44,33.45,14962.0,26.1888,26.1966,26.1731,26.181,14962.0
2017-04-25 15:45:00,33.45,33.46,33.42,33.44,12984.0,26.181,26.1888,26.1575,26.1731,12984.0
2017-04-25 15:50:00,33.44,33.44,33.42,33.44,10482.0,26.1731,26.1731,26.1575,26.1731,10482.0
2017-04-25 15:55:00,33.44,33.44,33.41,33.42,33357.0,26.1731,26.1731,26.1497,26.1575,33357.0
2017-04-26 09:30:00,33.58,33.58,33.46,33.53,30449.0,26.2827,26.2827,26.1888,26.2436,30449.0
2017-04-26 09:35:00,33.53,33.54,33.49,33.52,40862.0,26.2436,26.2514,26.2123,26.2357,40862.0
2017-04-26 09:40:00,33.51,33.51,33.44,33.46,27846.0,26.2279,26.2279,26.1731,26.1888,27846.0
2017-04-26 09:45:00,33.45,33.47,33.41,33.43,36814.0,26.181,26.1966,26.1497,26.1653,36814.0
2017-04-26 09:50:00,33.44,33.49,33.43,33.49,15501.0,26.1731,26.2123,26.1653,26.2123,15501.0
2017-04-26 09:55:00,33.49,33.54,33.49,33.53,31849.0,26.2123,26.2514,26.2123,26.2436,31849.0
2017-04-26 10:00:00,33.53,33.53,33.5,33.5,16882.0,26.2436,26.2436,26.2201,26.2201,16882.0
2017-04-26 10:05:00,33.5,33.53,33.49,33.51,21058.0,26.2201,26.2436,26.2123,26.2279,21058.0
2017-04-26 10:10:00,33.51,33.51,33.49,33.49,13915.0,26.2279,26.2279,26.2123,26.2123,13915.0
2017-04-26 10:15:00,33.49,33.49,33.47,33.47,5570.0,26.2123,26.2123,26.1966,26.1966,5570.0
2017-04-26 10:20:00,33.46,33.47,33.44,33.46,13800.0,26.1888,26.1966,26.1731,26.1888,13800.0
2017-04-26 10:25:00,33.45,33.51,33.45,33.51,8232.0,26.181,26.2279,26.181,26.2279,8232.0
2017-04-26 10:30:00,33.51,33.52,33.46,33.46,17239.0,26.2279,26.2357,26.1888,26.1888,17239.0
2017-04-26 10:35:00,33.47,33.5,33.47,33.49,9998.0,26.1966,26.2201,26.1966,26.2123,9998.0
2017-04-26 10:40:00,33.49,33.5,33.47,33.5,5000.0,26.2123,26.2201,26.1966,26.2201,5000.0
2017-04-26 10:45:00,33.51,33.54,33.51,33.52,18703.0,26.2279,26.2514,26.2279,26.2357,18703.0
2017-04-26 10:50:00,33.53,33.55,33.53,33.55,3463.0,26.2436,26.2592,26.2436,26.2592,3463.0
2017-04-26 10:55:00,33.55,33.55,33.53,33.53,2999.0,26.2592,26.2592,26.2436,26.2436,2999.0
2017-04-26 11:00:00,33.52,33.55,33.52,33.55,8674.0,26.2357,26.2592,26.2357,26.2592,8674.0
2017-04-26 11:05:00,33.55,33.55,33.51,33.51,18031.0,26.2592,26.2592,26.2279,26.2279,18031.0
2017-04-26 11:10:00,33.51,33.51,33.49,33.5,9187.0,26.2279,26.2279,26.2123,26.2201,9187.0
2017-04-26 11:15:00,33.49,33.51,33.49,33.51,5749.0,26.2123,26.2279,26.2123,26.2279,5749.0
2017-04-26 11:20:00,33.5,33.54,33.49,33.54,9926.0,26.2201,26.2514,26.2123,26.2514,9926.0
2017-04-26 11:25:00,33.54,33.56,33.54,33.56,9948.0,26.2514,26.2671,26.2514,26.2671,9948.0
2017-04-26 11:30:00,33.56,33.58,33.56,33.58,9791.0,26.2671,26.2827,26.2671,26.2827,9791.0
2017-04-26 11:35:00,33.58,33.62,33.58,33.62,15753.0,26.2827,26.314,26.2827,26.314,15753.0
2017-04-26 11:40:00,33.62,33.62,33.58,33.58,8565.0,26.314,26.314,26.2827,26.2827,8565.0
2017-04-26 11:45:00,33.57,33.58,33.54,33.54,22092.0,26.2749,26.2827,26.2514,26.2514,22092.0
2017-04-26 11:50:00,33.54,33.57,33.54,33.56,7897.0,26.2514,26.2749,26.2514,26.2671,7897.0
2017-04-26 11:55:00,33.56,33.56,33.55,33.56,3433.0,26.2671,26.2671,26.2592,26.2671,3433.0
2017-04-26 12:00:00,33.55,33.57,33.54,33.57,6337.0,26.2592,26.2749,26.2514,26.2749,6337.0
2017-04-26 12:05:00,33.58,33.58,33.56,33.57,2027.0,26.2827,26.2827,26.2671,26.2749,2027.0
2017-04-26 12:10:00,33.58,33.61,33.58,33.61,10025.0,26.2827,26.3062,26.2827,26.3062,10025.0
2017-04-26 12:15:00,33.6,33.6,33.58,33.58,9400.0,26.2984,26.2984,26.2827,26.2827,9400.0
2017-04-26 12:20:00,33.58,33.58,33.56,33.56,6100.0,26.2827,26.2827,26.2671,26.2671,6100.0
2017-04-26 12:25:00,33.56,33.56,33.53,33.55,8796.0,26.2671,26.2671,26.2436,26.2592,8796.0
2017-04-26 12:30:00,33.54,33.54,33.54,33.54,1100.0,26.2514,26.2514,26.2514,26.2514,1100.0
2017-04-26 12:35:00,33.54,33.54,33.51,33.52,10845.0,26.2514,26.2514,26.2279,26.2357,10845.0
2017-04-26 12:40:00,33.51,33.51,33.49,33.5,4800.0,26.2279,26.2279,26.2123,26.2201,4800.0
2017-04-26 12:45:00,33.51,33.53,33.49,33.49,6552.0,26.2279,26.2436,26.2123,26.2123,6552.0
2017-04-26 12:50:00,33.5,33.52,33.5,33.51,2000.0,26.2201,26.2357,26.2201,26.2279,2000.0
2017-04-26 12:55:00,33.52,33.53,33.51,33.53,9829.0,26.2357,26.2436,26.2279,26.2436,9829.0
2017-04-26 13:00:00,33.53,33.53,33.53,33.53,2600.0,26.2436,26.2436,26.2436,26.2436,2600.0
2017-04-26 13:05:00,33.53,33.54,33.53,33.54,5980.0,26.2436,26.2514,26.2436,26.2514,5980.0
2017-04-26 13:10:00,33.54,33.54,33.53,33.53,4200.0,26.2514,26.2514,26.2436,26.2436,4200.0
2017-04-26 13:15:00,33.53,33.53,33.53,33.53,951.0,26.2436,26.2436,26.2436,26.2436,951.0
2017-04-26 13:20:00,33.53,33.53,33.51,33.51,5000.0,26.2436,26.2436,26.2279,26.2279,5000.0
2017-04-26 13:25:00,33.51,33.51,33.51,33.51,3337.0,26.2279,26.2279,26.2279,26.2279,3337.0
2017-04-26 13:30:00,33.5,33.5,33.48,33.49,6103.0,26.2201,26.2201,26.2044,26.2123,6103.0
2017-04-26 13:35:00,33.5,33.53,33.5,33.53,2776.0,26.2201,26.2436,26.2201,26.2436,2776.0
2017-04-26 13:40:00,33.53,33.56,33.53,33.54,21767.0,26.2436,26.2671,26.2436,26.2514,21767.0
2017-04-26 13:45:00,33.54,33.55,33.48,33.5,19364.0,26.2514,26.2592,26.2044,26.2201,19364.0
2017-04-26 13:50:00,33.5,33.52,33.49,33.52,4537.0,26.2201,26.2357,26.2123,26.2357,4537.0
2017-04-26 13:55:00,33.51,33.51,33.49,33.49,6468.0,26.2279,26.2279,26.2123,26.2123,6468.0
2017-04-26 14:00:00,33.48,33.48,33.45,33.48,15816.0,26.2044,26.2044,26.181,26.2044,15816.0
2017-04-26 14:05:00,33.48,33.48,33.46,33.47,4531.0,26.2044,26.2044,26.1888,26.1966,4531.0
2017-04-26 14:10:00,33.48,33.48,33.46,33.47,2900.0,26.2044,26.2044,26.1888,26.1966,2900.0
2017-04-26 14:15:00,33.48,33.5,33.48,33.49,4681.0,26.2044,26.2201,26.2044,26.2123,4681.0
2017-04-26 14:20:00,33.49,33.55,33.49,33.55,20001.0,26.2123,26.2592,26.2123,26.2592,20001.0
2017-04-26 14:25:00,33.54,33.56,33.53,33.53,6712.0,26.2514,26.2671,26.2436,26.2436,6712.0
2017-04-26 14:30:00,33.52,33.54,33.52,33.54,4645.0,26.2357,26.2514,26.2357,26.2514,4645.0
2017-04-26 14:35:00,33.53,33.53,33.51,33.51,2392.0,26.2436,26.2436,26.2279,26.2279,2392.0
2017-04-26 14:40:00,33.51,33.51,33.49,33.49,8282.0,26.2279,26.2279,26.2123,26.2123,8282.0
2017-04-26 14:45:00,33.49,33.49,33.47,33.47,4400.0,26.2123,26.2123,26.1966,26.1966,4400.0
2017-04-26 14:50:00,33.48,33.48,33.46,33.46,5154.0,26.2044,26.2044,26.1888,26.1888,5154.0
2017-04-26 14:55:00,33.46,33.47,33.45,33.45,8523.0,26.1888,26.1966,26.181,26.181,8523.0
2017-04-26 15:00:00,33.45,33.46,33.44,33.46,15348.0,26.181,26.1888,26.1731,26.1888,15348.0
2017-04-26 15:05:00,33.45,33.47,33.44,33.47,8654.0,26.181,26.1966,26.1731,26.1966,8654.0
2017-04-26 15:10:00,33.46,33.47,33.46,33.46,7232.0,26.1888,26.1966,26.1888,26.1888,7232.0
2017-04-26 15:15:00,33.45,33.47,33.45,33.46,11615.0,26.181,26.1966,26.181,26.1888,11615.0
2017-04-26 15:20:00,33.45,33.45,33.44,33.44,6927.0,26.181,26.181,26.1731,26.1731,6927.0
2017-04-26 15:25:00,33.44,33.45,33.42,33.45,13186.0,26.1731,26.181,26.1575,26.181,13186.0
2017-04-26 15:30:00,33.46,33.46,33.41,33.42,15718.0,26.1888,26.1888,26.1497,26.1575,15718.0
2017-04-26 15:35:00,33.42,33.42,33.4,33.4,7150.0,26.1575,26.1575,26.1418,26.1418,7150.0
2017-04-26 15:40:00,33.39,33.42,33.39,33.42,25334.0,26.134,26.1575,26.134,26.1575,25334.0
2017-04-26 15:45:00,33.41,33.42,33.4,33.4,18466.0,26.1497,26.1575,26.1418,26.1418,18466.0
2017-04-26 15:50:00,33.4,33.4,33.38,33.38,16438.0,26.1418,26.1418,26.1262,26.1262,16438.0
2017-04-26 15:55:00,33.38,33.4,33.38,33.39,36956.0,26.1262,26.1418,26.1262,26.134,36956.0
2017-04-27 09:30:00,34.02,34.05,33.8,33.85,119149.0,26.6271,26.6506,26.4549,26.494,119149.0
2017-04-27 09:35:00,33.85,33.87,33.81,33.86,70931.0,26.494,26.5097,26.4627,26.5019,70931.0
2017-04-27 09:40:00,33.86,33.87,33.81,33.81,61628.0,26.5019,26.5097,26.4627,26.4627,61628.0
2017-04-27 09:45:00,33.81,33.81,33.74,33.75,73969.0,26.4627,26.4627,26.4079,26.4158,73969.0
2017-04-27 09:50:00,33.74,33.74,33.65,33.67,53042.0,26.4079,26.4079,26.3375,26.3532,53042.0
2017-04-27 09:55:00,33.67,33.69,33.65,33.65,41092.0,26.3532,26.3688,26.3375,26.3375,41092.0
2017-04-27 10:00:00,33.65,33.66,33.62,33.65,37247.0,26.3375,26.3453,26.314,26.3375,37247.0
2017-04-27 10:05:00,33.65,33.71,33.64,33.71,21932.0,26.3375,26.3845,26.3297,26.3845,21932.0
2017-04-27 10:10:00,33.71,33.77,33.71,33.74,52719.0,26.3845,26.4314,26.3845,26.4079,52719.0
2017-04-27 10:15:00,33.75,33.81,33.75,33.81,43544.0,26.4158,26.4627,26.4158,26.4627,43544.0
2017-04-27 10:20:00,33.81,33.82,33.78,33.81,41961.0,26.4627,26.4706,26.4392,26.4627,41961.0
2017-04-27 10:25:00,33.82,33.85,33.82,33.82,46498.0,26.4706,26.494,26.4706,26.4706,46498.0
2017-04-27 10:30:00,33.83,33.85,33.81,33.83,39470.0,26.4784,26.494,26.4627,26.4784,39470.0
2017-04-27 10:35:00,33.83,33.88,33.83,33.87,34282.0,26.4784,26.5175,26.4784,26.5097,34282.0
2017-04-27 10:40:00,33.87,33.88,33.86,33.87,6039.0,26.5097,26.5175,26.5019,26.5097,6039.0
2017-04-27 10:45:00,33.86,33.87,33.82,33.82,40293.0,26.5019,26.5097,26.4706,26.4706,40293.0
2017-04-27 10:50:00,33.82,33.83,33.79,33.79,25882.0,26.4706,26.4784,26.4471,26.4471,25882.0
2017-04-27 10:55:00,33.78,33.78,33.76,33.76,16817.0,26.4392,26.4392,26.4236,26.4236,16817.0
2017-04-27 11:00:00,33.76,33.79,33.74,33.78,56381.0,26.4236,26.4471,26.4079,26.4392,56381.0
2017-04-27 11:05:00,33.79,33.83,33.79,33.8,13707.0,26.4471,26.4784,26.4471,26.4549,13707.0
2017-04-27 11:10:00,33.8,33.83,33.8,33.83,8270.0,26.4549,26.4784,26.4549,26.4784,8270.0
2017-04-27 11:15:00,33.83,33.83,33.82,33.83,5132.0,26.4784,26.4784,26.4706,26.4784,5132.0
2017-04-27 11:20:00,33.83,33.83,33.83,33.83,6381.0,26.4784,26.4784,26.4784,26.4784,6381.0
2017-04-27 11:25:00,33.83,33.87,33.83,33.85,23943.0,26.4784,26.5097,26.4784,26.494,23943.0
2017-04-27 11:30:00,33.85,33.89,33.85,33.89,7821.0,26.494,26.5253,26.494,26.5253,7821.0
2017-04-27 11:35:00,33.9,33.9,33.85,33.85,36594.0,26.5332,26.5332,26.494,26.494,36594.0
2017-04-27 11:40:00,33.85,33.88,33.85,33.88,14362.0,26.494,26.5175,26.494,26.5175,14362.0
2017-04-27 11:45:00,33.87,33.87,33.85,33.86,5146.0,26.5097,26.5097,26.494,26.5019,5146.0
2017-04-27 11:50:00,33.86,33.86,33.84,33.86,16743.0,26.5019,26.5019,26.4862,26.5019,16743.0
2017-04-27 11:55:00,33.86,33.86,33.84,33.85,10524.0,26.5019,26.5019,26.4862,26.494,10524.0
2017-04-27 12:00:00,33.85,33.85,33.83,33.83,4000.0,26.494,26.494,26.4784,26.4784,4000.0
2017-04-27 12:05:00,33.83,33.83,33.78,33.79,20691.0,26.4784,26.4784,26.4392,26.4471,20691.0
2017-04-27 12:10:00,33.79,33.8,33.78,33.79,53970.0,26.4471,26.4549,26.4392,26.4471,53970.0
2017-04-27 12:15:00,33.79,33.79,33.75,33.75,21392.0,26.4471,26.4471,26.4158,26.4158,21392.0
2017-04-27 12:20:00,33.75,33.76,33.74,33.75,33256.0,26.4158,26.4236,26.4079,26.4158,33256.0
2017-04-27 12:25:00,33.76,33.77,33.75,33.76,8473.0,26.4236,26.4314,26.4158,26.4236,8473.0
2017-04-27 12:30:00,33.76,33.78,33.75,33.75,23265.0,26.4236,26.4392,26.4158,26.4158,23265.0
2017-04-27 12:35:00,33.75,33.78,33.75,33.75,39649.0,26.4158,26.4392,26.4158,26.4158,39649.0
2017-04-27 12:40:00,33.74,33.76,33.74,33.75,20146.0,26.4079,26.4236,26.4079,26.4158,20146.0
2017-04-27 12:45:00,33.75,33.77,33.74,33.75,14240.0,26.4158,26.4314,26.4079,26.4158,14240.0
2017-04-27 12:50:00,33.75,33.76,33.74,33.76,22426.0,26.4158,26.4236,26.4079,26.4236,22426.0
2017-04-27 12:55:00,33.77,33.8,33.77,33.79,23490.0,26.4314,26.4549,26.4314,26.4471,23490.0
2017-04-27 13:00:00,33.79,33.79,33.78,33.79,15344.0,26.4471,26.4471,26.4392,26.4471,15344.0
2017-04-27 13:05:00,33.79,33.79,33.78,33.78,10057.0,26.4471,26.4471,26.4392,26.4392,10057.0
2017-04-27 13:10:00,33.78,33.78,33.76,33.76,6400.0,26.4392,26.4392,26.4236,26.4236,6400.0
2017-04-27 13:15:00,33.75,33.75,33.72,33.72,29549.0,26.4158,26.4158,26.3923,26.3923,29549.0
2017-04-27 13:20:00,33.73,33.76,33.73,33.76,51854.0,26.4001,26.4236,26.4001,26.4236,51854.0
2017-04-27 13:25:00,33.77,33.78,33.74,33.78,37930.0,26.4314,26.4392,26.4079,26.4392,37930.0
2017-04-27 13:30:00,33.78,33.78,33.74,33.76,13766.0,26.4392,26.4392,26.4079,26.4236,13766.0
2017-04-27 13:35:00,33.76,33.76,33.72,33.72,10200.0,26.4236,26.4236,26.3923,26.3923,10200.0
2017-04-27 13:40:00,33.72,33.73,33.7,33.7,10990.0,26.3923,26.4001,26.3766,26.3766,10990.0
2017-04-27 13:45:00,33.7,33.74,33.7,33.74,39996.0,26.3766,26.4079,26.3766,26.4079,39996.0
2017-04-27 13:50:00,33.74,33.75,33.74,33.75,10751.0,26.4079,26.4158,26.4079,26.4158,10751.0
2017-04-27 13:55:00,33.74,33.76,33.74,33.75,9703.0,26.4079,26.4236,26.4079,26.4158,9703.0
2017-04-27 14:00:00,33.74,33.76,33.74,33.75,9238.0,26.4079,26.4236,26.4079,26.4158,9238.0
2017-04-27 14:05:00,33.74,33.74,33.73,33.74,7279.0,26.4079,26.4079,26.4001,26.4079,7279.0
2017-04-27 14:10:00,33.75,33.76,33.75,33.75,6583.0,26.4158,26.4236,26.4158,26.4158,6583.0
2017-04-27 14:15:00,33.75,33.77,33.75,33.77,7010.0,26.4158,26.4314,26.4158,26.4314,7010.0
2017-04-27 14:20:00,33.77,33.77,33.75,33.76,38452.0,26.4314,26.4314,26.4158,26.4236,38452.0
2017-04-27 14:25:00,33.77,33.78,33.76,33.77,18108.0,26.4314,26.4392,26.4236,26.4314,18108.0
2017-04-27 14:30:00,33.78,33.79,33.78,33.78,14401.0,26.4392,26.4471,26.4392,26.4392,14401.0
2017-04-27 14:35:00,33.78,33.79,33.78,33.79,10700.0,26.4392,26.4471,26.4392,26.4471,10700.0
2017-04-27 14:40:00,33.79,33.79,33.79,33.79,10473.0,26.4471,26.4471,26.4471,26.4471,10473.0
2017-04-27 14:45:00,33.8,33.82,33.8,33.82,20503.0,26.4549,26.4706,26.4549,26.4706,20503.0
2017-04-27 14:50:00,33.82,33.82,33.79,33.81,29776.0,26.4706,26.4706,26.4471,26.4627,29776.0
2017-04-27 14:55:00,33.81,33.81,33.79,33.81,30602.0,26.4627,26.4627,26.4471,26.4627,30602.0
2017-04-27 15:00:00,33.81,33.81,33.79,33.8,11009.0,26.4627,26.4627,26.4471,26.4549,11009.0
2017-04-27 15:05:00,33.79,33.81,33.79,33.8,17215.0,26.4471,26.4627,26.4471,26.4549,17215.0
2017-04-27 15:10:00,33.8,33.83,33.8,33.83,7200.0,26.4549,26.4784,26.4549,26.4784,7200.0
2017-04-27 15:15:00,33.83,33.83,33.8,33.8,14218.0,26.4784,26.4784,26.4549,26.4549,14218.0
2017-04-27 15:20:00,33.79,33.82,33.79,33.8,8784.0,26.4471,26.4706,26.4471,26.4549,8784.0
2017-04-27 15:25:00,33.8,33.8,33.79,33.79,4016.0,26.4549,26.4549,26.4471,26.4471,4016.0
2017-04-27 15:30:00,33.79,33.81,33.79,33.81,17820.0,26.4471,26.4627,26.4471,26.4627,17820.0
2017-04-27 15:35:00,33.81,33.82,33.79,33.81,78908.0,26.4627,26.4706,26.4471,26.4627,78908.0
2017-04-27 15:40:00,33.81,33.81,33.8,33.81,19228.0,26.4627,26.4627,26.4549,26.4627,19228.0
2017-04-27 15:45:00,33.8,33.81,33.78,33.78,12147.0,26.4549,26.4627,26.4392,26.4392,12147.0
2017-04-27 15:50:00,33.78,33.78,33.74,33.74,79011.0,26.4392,26.4392,26.4079,26.4079,79011.0
2017-04-27 15:55:00,33.74,33.75,33.72,33.75,177378.0,26.4079,26.4158,26.3923,26.4158,177378.0
2017-04-28 09:30:00,33.83,33.84,33.71,33.75,82168.0,26.4784,26.4862,26.3845,26.4158,82168.0
2017-04-28 09:35:00,33.76,33.76,33.67,33.74,48129.0,26.4236,26.4236,26.3532,26.4079,48129.0
2017-04-28 09:40:00,33.74,33.78,33.72,33.76,53471.0,26.4079,26.4392,26.3923,26.4236,53471.0
2017-04-28 09:45:00,33.76,33.83,33.76,33.81,19470.0,26.4236,26.4784,26.4236,26.4627,19470.0
2017-04-28 09:50:00,33.8,33.8,33.77,33.77,28474.0,26.4549,26.4549,26.4314,26.4314,28474.0
2017-04-28 09:55:00,33.76,33.78,33.75,33.78,47316.0,26.4236,26.4392,26.4158,26.4392,47316.0
2017-04-28 10:00:00,33.78,33.81,33.77,33.79,23805.0,26.4392,26.4627,26.4314,26.4471,23805.0
2017-04-28 10:05:00,33.79,33.79,33.74,33.74,41055.0,26.4471,26.4471,26.4079,26.4079,41055.0
2017-04-28 10:10:00,33.74,33.74,33.72,33.72,31413.0,26.4079,26.4079,26.3923,26.3923,31413.0
2017-04-28 10:15:00,33.72,33.74,33.72,33.74,11500.0,26.3923,26.4079,26.3923,26.4079,11500.0
2017-04-28 10:20:00,33.74,33.74,33.72,33.72,7635.0,26.4079,26.4079,26.3923,26.3923,7635.0
2017-04-28 10:25:00,33.72,33.76,33.71,33.76,6898.0,26.3923,26.4236,26.3845,26.4236,6898.0
2017-04-28 10:30:00,33.76,33.76,33.72,33.73,10287.0,26.4236,26.4236,26.3923,26.4001,10287.0
2017-04-28 10:35:00,33.74,33.77,33.74,33.76,7820.0,26.4079,26.4314,26.4079,26.4236,7820.0
2017-04-28 10:40:00,33.76,33.78,33.76,33.78,4533.0,26.4236,26.4392,26.4236,26.4392,4533.0
2017-04-28 10:45:00,33.78,33.79,33.78,33.78,8673.0,26.4392,26.4471,26.4392,26.4392,8673.0
2017-04-28 10:50:00,33.78,33.81,33.78,33.81,4100.0,26.4392,26.4627,26.4392,26.4627,4100.0
2017-04-28 10:55:00,33.81,33.82,33.8,33.82,18705.0,26.4627,26.4706,26.4549,26.4706,18705.0
2017-04-28 11:00:00,33.82,33.82,33.8,33.82,13599.0,26.4706,26.4706,26.4549,26.4706,13599.0
2017-04-28 11:05:00,33.83,33.86,33.83,33.86,15318.0,26.4784,26.5019,26.4784,26.5019,15318.0
2017-04-28 11:10:00,33.85,33.87,33.85,33.87,9265.0,26.494,26.5097,26.494,26.5097,9265.0
2017-04-28 11:15:00,33.87,33.87,33.85,33.85,12926.0,26.5097,26.5097,26.494,26.494,12926.0
2017-04-28 11:20:00,33.85,33.86,33.85,33.85,6874.0,26.494,26.5019,26.494,26.494,6874.0
2017-04-28 11:25:00,33.86,33.89,33.86,33.88,16471.0,26.5019,26.5253,26.5019,26.5175,16471.0
2017-04-28 11:30:00,33.89,33.9,33.87,33.87,32864.0,26.5253,26.5332,26.5097,26.5097,32864.0
2017-04-28 11:35:00,33.86,33.89,33.86,33.89,30350.0,26.5019,26.5253,26.5019,26.5253,30350.0
2017-04-28 11:40:00,33.89,33.92,33.89,33.92,21704.0,26.5253,26.5488,26.5253,26.5488,21704.0
2017-04-28 11:45:00,33.92,33.95,33.92,33.95,15041.0,26.5488,26.5723,26.5488,26.5723,15041.0
2017-04-28 11:50:00,33.95,33.97,33.94,33.97,46735.0,26.5723,26.588,26.5645,26.588,46735.0
2017-04-28 11:55:00,33.97,33.97,33.96,33.96,28192.0,26.588,26.588,26.5801,26.5801,28192.0
2017-04-28 12:00:00,33.96,33.98,33.96,33.98,6235.0,26.5801,26.5958,26.5801,26.5958,6235.0
2017-04-28 12:05:00,33.97,33.98,33.97,33.97,10907.0,26.588,26.5958,26.588,26.588,10907.0
2017-04-28 12:10:00,33.97,33.99,33.97,33.98,9712.0,26.588,26.6036,26.588,26.5958,9712.0
2017-04-28 12:15:00,33.97,34.01,33.97,34.01,23667.0,26.588,26.6193,26.588,26.6193,23667.0
2017-04-28 12:20:00,34.01,34.01,33.99,33.99,4085.0,26.6193,26.6193,26.6036,26.6036,4085.0
2017-04-28 12:25:00,33.99,33.99,33.97,33.97,10484.0,26.6036,26.6036,26.588,26.588,10484.0
2017-04-28 12:30:00,33.97,34.0,33.97,33.99,56474.0,26.588,26.6114,26.588,26.6036,56474.0
2017-04-28 12:35:00,33.99,33.99,33.97,33.97,3100.0,26.6036,26.6036,26.588,26.588,3100.0
2017-04-28 12:40:00,33.97,33.98,33.97,33.98,13460.0,26.588,26.5958,26.588,26.5958,13460.0
2017-04-28 12:45:00,33.98,33.99,33.97,33.99,34768.0,26.5958,26.6036,26.588,26.6036,34768.0
2017-04-28 12:50:00,33.99,33.99,33.97,33.97,6500.0,26.6036,26.6036,26.588,26.588,6500.0
2017-04-28 12:55:00,33.97,33.97,33.97,33.97,16600.0,26.588,26.588,26.588,26.588,16600.0
2017-04-28 13:00:00,33.97,33.97,33.94,33.96,14290.0,26.588,26.588,26.5645,26.5801,14290.0
2017-04-28 13:05:00,33.96,33.96,33.93,33.93,15507.0,26.5801,26.5801,26.5566,26.5566,15507.0
2017-04-28 13:10:00,33.93,33.93,33.92,33.93,13014.0,26.5566,26.5566,26.5488,26.5566,13014.0
2017-04-28 13:15:00,33.92,33.94,33.92,33.94,25284.0,26.5488,26.5645,26.5488,26.5645,25284.0
2017-04-28 13:20:00,33.94,33.95,33.94,33.94,3321.0,26.5645,26.5723,26.5645,26.5645,3321.0
2017-04-28 13:25:00,33.95,33.96,33.95,33.96,5010.0,26.5723,26.5801,26.5723,26.5801,5010.0
2017-04-28 13:30:00,33.96,33.97,33.96,33.96,4964.0,26.5801,26.588,26.5801,26.5801,4964.0
2017-04-28 13:35:00,33.96,33.96,33.94,33.94,11500.0,26.5801,26.5801,26.5645,26.5645,11500.0
2017-04-28 13:40:00,33.93,33.96,33.93,33.96,2839.0,26.5566,26.5801,26.5566,26.5801,2839.0
2017-04-28 13:45:00,33.96,33.96,33.96,33.96,9794.0,26.5801,26.5801,26.5801,26.5801,9794.0
2017-04-28 13:50:00,33.97,33.99,33.97,33.99,9006.0,26.588,26.6036,26.588,26.6036,9006.0
2017-04-28 13:55:00,33.99,33.99,33.99,33.99,1465.0,26.6036,26.6036,26.6036,26.6036,1465.0
2017-04-28 14:00:00,33.99,34.01,33.99,34.01,15688.0,26.6036,26.6193,26.6036,26.6193,15688.0
2017-04-28 14:05:00,34.01,34.01,34.0,34.0,7285.0,26.6193,26.6193,26.6114,26.6114,7285.0
2017-04-28 14:10:00,34.01,34.01,33.99,34.0,30171.0,26.6193,26.6193,26.6036,26.6114,30171.0
2017-04-28 14:15:00,34.0,34.0,33.98,33.98,6040.0,26.6114,26.6114,26.5958,26.5958,6040.0
2017-04-28 14:20:00,33.97,33.97,33.97,33.97,400.0,26.588,26.588,26.588,26.588,400.0
2017-04-28 14:25:00,33.97,33.97,33.97,33.97,6900.0,26.588,26.588,26.588,26.588,6900.0
2017-04-28 14:30:00,33.97,34.0,33.97,34.0,5813.0,26.588,26.6114,26.588,26.6114,5813.0
2017-04-28 14:35:00,33.99,34.01,33.99,34.0,30332.0,26.6036,26.6193,26.6036,26.6114,30332.0
2017-04-28 14:40:00,34.0,34.01,33.99,34.01,13437.0,26.6114,26.6193,26.6036,26.6193,13437.0
2017-04-28 14:45:00,34.01,34.01,34.01,34.01,9400.0,26.6193,26.6193,26.6193,26.6193,9400.0
2017-04-28 14:50:00,34.01,34.01,33.99,33.99,2017.0,26.6193,26.6193,26.6036,26.6036,2017.0
2017-04-28 14:55:00,33.99,34.01,33.99,34.01,19175.0,26.6036,26.6193,26.6036,26.6193,19175.0
2017-04-28 15:00:00,34.0,34.0,33.99,34.0,3111.0,26.6114,26.6114,26.6036,26.6114,3111.0
2017-04-28 15:05:00,34.01,34.03,34.01,34.01,23426.0,26.6193,26.6349,26.6193,26.6193,23426.0
2017-04-28 15:10:00,34.01,34.03,34.01,34.03,23191.0,26.6193,26.6349,26.6193,26.6349,23191.0
2017-04-28 15:15:00,34.03,34.04,34.01,34.01,33612.0,26.6349,26.6427,26.6193,26.6193,33612.0
2017-04-28 15:20:00,34.01,34.01,34.01,34.01,5394.0,26.6193,26.6193,26.6193,26.6193,5394.0
2017-04-28 15:25:00,34.01,34.02,34.01,34.02,20205.0,26.6193,26.6271,26.6193,26.6271,20205.0
2017-04-28 15:30:00,34.02,34.04,34.01,34.04,47187.0,26.6271,26.6427,26.6193,26.6427,47187.0
2017-04-28 15:35:00,34.03,34.05,34.03,34.05,19772.0,26.6349,26.6506,26.6349,26.6506,19772.0
2017-04-28 15:40:00,34.04,34.04,33.99,33.99,48086.0,26.6427,26.6427,26.6036,26.6036,48086.0
2017-04-28 15:45:00,33.99,34.01,33.99,34.01,29792.0,26.6036,26.6193,26.6036,26.6193,29792.0
2017-04-28 15:50:00,34.01,34.04,34.01,34.03,52501.0,26.6193,26.6427,26.6193,26.6349,52501.0
2017-04-28 15:55:00,34.04,34.08,34.04,34.06,178050.0,26.6427,26.6741,26.6427,26.6584,178050.0
2017-05-01 09:30:00,34.13,34.13,34.04,34.04,19837.0,26.7132,26.7132,26.6427,26.6427,19837.0
2017-05-01 09:35:00,34.04,34.08,34.02,34.02,22761.0,26.6427,26.6741,26.6271,26.6271,22761.0
2017-05-01 09:40:00,34.03,34.03,33.98,33.99,15852.0,26.6349,26.6349,26.5958,26.6036,15852.0
2017-05-01 09:45:00,33.99,34.0,33.94,33.94,25029.0,26.6036,26.6114,26.5645,26.5645,25029.0
2017-05-01 09:50:00,33.94,33.96,33.91,33.91,11398.0,26.5645,26.5801,26.541,26.541,11398.0
2017-05-01 09:55:00,33.92,33.93,33.91,33.91,14231.0,26.5488,26.5566,26.541,26.541,14231.0
2017-05-01 10:00:00,33.92,33.92,33.88,33.88,22167.0,26.5488,26.5488,26.5175,26.5175,22167.0
2017-05-01 10:05:00,33.87,33.89,33.86,33.86,12431.0,26.5097,26.5253,26.5019,26.5019,12431.0
2017-05-01 10:10:00,33.85,33.87,33.82,33.83,28203.0,26.494,26.5097,26.4706,26.4784,28203.0
2017-05-01 10:15:00,33.83,33.85,33.83,33.84,6182.0,26.4784,26.494,26.4784,26.4862,6182.0
2017-05-01 10:20:00,33.84,33.84,33.82,33.82,9364.0,26.4862,26.4862,26.4706,26.4706,9364.0
2017-05-01 10:25:00,33.82,33.85,33.82,33.82,5737.0,26.4706,26.494,26.4706,26.4706,5737.0
2017-05-01 10:30:00,33.82,33.87,33.82,33.87,24844.0,26.4706,26.5097,26.4706,26.5097,24844.0
2017-05-01 10:35:00,33.87,33.9,33.87,33.88,20466.0,26.5097,26.5332,26.5097,26.5175,20466.0
2017-05-01 10:40:00,33.88,33.9,33.88,33.9,23961.0,26.5175,26.5332,26.5175,26.5332,23961.0
2017-05-01 10:45:00,33.9,33.95,33.9,33.95,20617.0,26.5332,26.5723,26.5332,26.5723,20617.0
2017-05-01 10:50:00,33.94,33.94,33.92,33.92,27185.0,26.5645,26.5645,26.5488,26.5488,27185.0
2017-05-01 10:55:00,33.92,33.96,33.92,33.96,9870.0,26.5488,26.5801,26.5488,26.5801,9870.0
2017-05-01 11:00:00,33.95,33.98,33.94,33.98,27000.0,26.5723,26.5958,26.5645,26.5958,27000.0
2017-05-01 11:05:00,33.99,33.99,33.96,33.97,20000.0,26.6036,26.6036,26.5801,26.588,20000.0
2017-05-01 11:10:00,33.97,33.97,33.96,33.97,4800.0,26.588,26.588,26.5801,26.588,4800.0
2017-05-01 11:15:00,33.97,33.97,33.96,33.97,12823.0,26.588,26.588,26.5801,26.588,12823.0
2017-05-01 11:20:00,33.97,33.97,33.94,33.94,8788.0,26.588,26.588,26.5645,26.5645,8788.0
2017-05-01 11:25:00,33.93,33.93,33.9,33.9,5100.0,26.5566,26.5566,26.5332,26.5332,5100.0
2017-05-01 11:30:00,33.9,33.91,33.9,33.91,9264.0,26.5332,26.541,26.5332,26.541,9264.0
2017-05-01 11:35:00,33.91,33.91,33.88,33.9,6476.0,26.541,26.541,26.5175,26.5332,6476.0
2017-05-01 11:40:00,33.9,33.9,33.88,33.9,13084.0,26.5332,26.5332,26.5175,26.5332,13084.0
2017-05-01 11:45:00,33.9,33.92,33.9,33.91,4506.0,26.5332,26.5488,26.5332,26.541,4506.0
2017-05-01 11:50:00,33.92,33.92,33.92,33.92,1000.0,26.5488,26.5488,26.5488,26.5488,1000.0
2017-05-01 11:55:00,33.92,33.92,33.92,33.92,994.0,26.5488,26.5488,26.5488,26.5488,994.0
2017-05-01 12:00:00,33.92,33.94,33.92,33.94,3481.0,26.5488,26.5645,26.5488,26.5645,3481.0
2017-05-01 12:05:00,33.94,33.94,33.94,33.94,6666.0,26.5645,26.5645,26.5645,26.5645,6666.0
2017-05-01 12:10:00,33.94,33.95,33.94,33.94,3733.0,26.5645,26.5723,26.5645,26.5645,3733.0
2017-05-01 12:15:00,33.94,33.94,33.94,33.94,2354.0,26.5645,26.5645,26.5645,26.5645,2354.0
2017-05-01 12:20:00,33.94,33.94,33.93,33.94,10458.0,26.5645,26.5645,26.5566,26.5645,10458.0
2017-05-01 12:25:00,33.94,33.94,33.94,33.94,5892.0,26.5645,26.5645,26.5645,26.5645,5892.0
2017-05-01 12:30:00,33.94,33.97,33.94,33.97,12023.0,26.5645,26.588,26.5645,26.588,12023.0
2017-05-01 12:35:00,33.97,33.99,33.97,33.99,22808.0,26.588,26.6036,26.588,26.6036,22808.0
2017-05-01 12:40:00,33.99,34.0,33.99,33.99,7046.0,26.6036,26.6114,26.6036,26.6036,7046.0
2017-05-01 12:45:00,34.0,34.01,33.98,33.98,6864.0,26.6114,26.6193,26.5958,26.5958,6864.0
2017-05-01 12:50:00,33.98,33.98,33.93,33.94,9840.0,26.5958,26.5958,26.5566,26.5645,9840.0
2017-05-01 12:55:00,33.94,33.94,33.92,33.92,4471.0,26.5645,26.5645,26.5488,26.5488,4471.0
2017-05-01 13:00:00,33.92,33.93,33.92,33.93,3227.0,26.5488,26.5566,26.5488,26.5566,3227.0
2017-05-01 13:05:00,33.92,33.93,33.92,33.92,3900.0,26.5488,26.5566,26.5488,26.5488,3900.0
2017-05-01 13:10:00,33.92,33.93,33.92,33.93,13613.0,26.5488,26.5566,26.5488,26.5566,13613.0
2017-05-01 13:15:00,33.93,33.95,33.93,33.95,9949.0,26.5566,26.5723,26.5566,26.5723,9949.0
2017-05-01 13:20:00,33.95,33.96,33.94,33.96,6000.0,26.5723,26.5801,26.5645,26.5801,6000.0
2017-05-01 13:25:00,33.96,33.96,33.96,33.96,4900.0,26.5801,26.5801,26.5801,26.5801,4900.0
2017-05-01 13:30:00,33.96,33.98,33.96,33.97,6213.0,26.5801,26.5958,26.5801,26.588,6213.0
2017-05-01 13:35:00,33.96,33.96,33.96,33.96,3100.0,26.5801,26.5801,26.5801,26.5801,3100.0
2017-05-01 13:40:00,33.96,33.97,33.96,33.96,3994.0,26.5801,26.588,26.5801,26.5801,3994.0
2017-05-01 13:45:00,33.96,33.96,33.96,33.96,900.0,26.5801,26.5801,26.5801,26.5801,900.0
2017-05-01 13:50:00,33.96,33.96,33.95,33.96,1400.0,26.5801,26.5801,26.5723,26.5801,1400.0
2017-05-01 13:55:00,33.95,33.99,33.95,33.99,9589.0,26.5723,26.6036,26.5723,26.6036,9589.0
2017-05-01 14:00:00,33.99,33.99,33.98,33.98,15208.0,26.6036,26.6036,26.5958,26.5958,15208.0
2017-05-01 14:05:00,33.97,33.99,33.97,33.99,2067.0,26.588,26.6036,26.588,26.6036,2067.0
2017-05-01 14:10:00,33.99,33.99,33.97,33.99,12131.0,26.6036,26.6036,26.588,26.6036,12131.0
2017-05-01 14:15:00,33.99,33.99,33.98,33.98,10069.0,26.6036,26.6036,26.5958,26.5958,10069.0
2017-05-01 14:20:00,33.97,33.97,33.97,33.97,1300.0,26.588,26.588,26.588,26.588,1300.0
2017-05-01 14:25:00,33.97,33.97,33.97,33.97,3200.0,26.588,26.588,26.588,26.588,3200.0
2017-05-01 14:30:00,33.97,33.97,33.96,33.97,5505.0,26.588,26.588,26.5801,26.588,5505.0
2017-05-01 14:35:00,33.97,33.97,33.95,33.95,25933.0,26.588,26.588,26.5723,26.5723,25933.0
2017-05-01 14:40:00,33.96,33.97,33.96,33.97,4140.0,26.5801,26.588,26.5801,26.588,4140.0
2017-05-01 14:45:00,33.96,33.96,33.96,33.96,6314.0,26.5801,26.5801,26.5801,26.5801,6314.0
2017-05-01 14:50:00,33.97,33.97,33.97,33.97,500.0,26.588,26.588,26.588,26.588,500.0
2017-05-01 14:55:00,33.97,33.97,33.97,33.97,500.0,26.588,26.588,26.588,26.588,500.0
2017-05-01 15:00:00,33.97,33.98,33.97,33.97,36319.0,26.588,26.5958,26.588,26.588,36319.0
2017-05-01 15:05:00,33.97,33.97,33.96,33.97,14959.0,26.588,26.588,26.5801,26.588,14959.0
2017-05-01 15:10:00,33.97,33.97,33.96,33.97,2643.0,26.588,26.588,26.5801,26.588,2643.0
2017-05-01 15:15:00,33.97,33.97,33.96,33.96,12516.0,26.588,26.588,26.5801,26.5801,12516.0
2017-05-01 15:20:00,33.96,33.97,33.96,33.96,14754.0,26.5801,26.588,26.5801,26.5801,14754.0
2017-05-01 15:25:00,33.95,33.97,33.95,33.97,8613.0,26.5723,26.588,26.5723,26.588,8613.0
2017-05-01 15:30:00,33.97,34.01,33.97,34.01,16304.0,26.588,26.6193,26.588,26.6193,16304.0
2017-05-01 15:35:00,34.01,34.02,34.01,34.01,19949.0,26.6193,26.6271,26.6193,26.6193,19949.0
2017-05-01 15:40:00,34.01,34.02,34.01,34.02,5737.0,26.6193,26.6271,26.6193,26.6271,5737.0
2017-05-01 15:45:00,34.02,34.02,34.01,34.01,9556.0,26.6271,26.6271,26.6193,26.6193,9556.0
2017-05-01 15:50:00,34.01,34.01,33.99,33.99,10895.0,26.6193,26.6193,26.6036,26.6036,10895.0
2017-05-01 15:55:00,33.99,34.0,33.97,33.97,85733.0,26.6036,26.6114,26.588,26.588,85733.0
2017-05-02 09:30:00,34.05,34.12,34.0,34.04,35989.0,26.6506,26.7054,26.6114,26.6427,35989.0
2017-05-02 09:35:00,34.03,34.07,34.01,34.05,23010.0,26.6349,26.6662,26.6193,26.6506,23010.0
2017-05-02 09:40:00,34.04,34.04,33.98,34.0,18707.0,26.6427,26.6427,26.5958,26.6114,18707.0
2017-05-02 09:45:00,33.99,33.99,33.94,33.99,22658.0,26.6036,26.6036,26.5645,26.6036,22658.0
2017-05-02 09:50:00,33.99,34.04,33.97,34.04,9943.0,26.6036,26.6427,26.588,26.6427,9943.0
2017-05-02 09:55:00,34.03,34.03,34.0,34.0,10900.0,26.6349,26.6349,26.6114,26.6114,10900.0
2017-05-02 10:00:00,34.01,34.02,33.98,33.99,22107.0,26.6193,26.6271,26.5958,26.6036,22107.0
2017-05-02 10:05:00,34.0,34.03,34.0,34.01,4311.0,26.6114,26.6349,26.6114,26.6193,4311.0
2017-05-02 10:10:00,34.02,34.04,34.02,34.04,6676.0,26.6271,26.6427,26.6271,26.6427,6676.0
2017-05-02 10:15:00,34.04,34.05,34.04,34.05,3999.0,26.6427,26.6506,26.6427,26.6506,3999.0
2017-05-02 10:20:00,34.06,34.08,34.05,34.06,42895.0,26.6584,26.6741,26.6506,26.6584,42895.0
2017-05-02 10:25:00,34.06,34.08,34.06,34.08,10647.0,26.6584,26.6741,26.6584,26.6741,10647.0
2017-05-02 10:30:00,34.08,34.08,34.07,34.07,949.0,26.6741,26.6741,26.6662,26.6662,949.0
2017-05-02 10:35:00,34.06,34.08,34.06,34.08,3800.0,26.6584,26.6741,26.6584,26.6741,3800.0
2017-05-02 10:40:00,34.08,34.08,34.06,34.06,7500.0,26.6741,26.6741,26.6584,26.6584,7500.0
2017-05-02 10:45:00,34.07,34.08,34.07,34.07,5745.0,26.6662,26.6741,26.6662,26.6662,5745.0
2017-05-02 10:50:00,34.07,34.08,34.07,34.08,3600.0,26.6662,26.6741,26.6662,26.6741,3600.0
2017-05-02 10:55:00,34.08,34.08,34.06,34.06,7576.0,26.6741,26.6741,26.6584,26.6584,7576.0
2017-05-02 11:00:00,34.06,34.1,34.06,34.1,9584.0,26.6584,26.6897,26.6584,26.6897,9584.0
2017-05-02 11:05:00,34.1,34.1,34.05,34.05,13505.0,26.6897,26.6897,26.6506,26.6506,13505.0
2017-05-02 11:10:00,34.05,34.05,34.03,34.04,65035.0,26.6506,26.6506,26.6349,26.6427,65035.0
2017-05-02 11:15:00,34.04,34.06,34.01,34.01,54900.0,26.6427,26.6584,26.6193,26.6193,54900.0
2017-05-02 11:20:00,34.01,34.02,34.01,34.02,4800.0,26.6193,26.6271,26.6193,26.6271,4800.0
2017-05-02 11:25:00,34.03,34.03,34.01,34.01,12784.0,26.6349,26.6349,26.6193,26.6193,12784.0
2017-05-02 11:30:00,34.01,34.06,34.01,34.06,31117.0,26.6193,26.6584,26.6193,26.6584,31117.0
2017-05-02 11:35:00,34.06,34.07,34.06,34.07,16299.0,26.6584,26.6662,26.6584,26.6662,16299.0
2017-05-02 11:40:00,34.07,34.07,34.06,34.06,3425.0,26.6662,26.6662,26.6584,26.6584,3425.0
2017-05-02 11:45:00,34.06,34.06,34.04,34.05,12849.0,26.6584,26.6584,26.6427,26.6506,12849.0
2017-05-02 11:50:00,34.06,34.06,34.04,34.05,17590.0,26.6584,26.6584,26.6427,26.6506,17590.0
2017-05-02 11:55:00,34.04,34.05,34.04,34.05,1800.0,26.6427,26.6506,26.6427,26.6506,1800.0
2017-05-02 12:00:00,34.06,34.09,34.06,34.08,13082.0,26.6584,26.6819,26.6584,26.6741,13082.0
2017-05-02 12:05:00,34.09,34.09,34.08,34.09,21777.0,26.6819,26.6819,26.6741,26.6819,21777.0
2017-05-02 12:10:00,34.09,34.11,34.09,34.11,14437.0,26.6819,26.6975,26.6819,26.6975,14437.0
2017-05-02 12:15:00,34.12,34.12,34.11,34.12,4629.0,26.7054,26.7054,26.6975,26.7054,4629.0
2017-05-02 12:20:00,34.12,34.12,34.12,34.12,200.0,26.7054,26.7054,26.7054,26.7054,200.0
2017-05-02 12:25:00,34.12,34.13,34.12,34.13,2804.0,26.7054,26.7132,26.7054,26.7132,2804.0
2017-05-02 12:30:00,34.13,34.13,34.13,34.13,1966.0,26.7132,26.7132,26.7132,26.7132,1966.0
2017-05-02 12:35:00,34.13,34.13,34.12,34.13,18637.0,26.7132,26.7132,26.7054,26.7132,18637.0
2017-05-02 12:40:00,34.13,34.13,34.13,34.13,200.0,26.7132,26.7132,26.7132,26.7132,200.0
2017-05-02 12:45:00,34.13,34.15,34.13,34.15,19185.0,26.7132,26.7288,26.7132,26.7288,19185.0
2017-05-02 12:50:00,34.14,34.14,34.14,34.14,3400.0,26.721,26.721,26.721,26.721,3400.0
2017-05-02 12:55:00,34.14,34.14,34.13,34.13,800.0,26.721,26.721,26.7132,26.7132,800.0
2017-05-02 13:00:00,34.13,34.13,34.13,34.13,500.0,26.7132,26.7132,26.7132,26.7132,500.0
2017-05-02 13:05:00,34.13,34.13,34.13,34.13,900.0,26.7132,26.7132,26.7132,26.7132,900.0
2017-05-02 13:10:00,34.13,34.13,34.13,34.13,2400.0,26.7132,26.7132,26.7132,26.7132,2400.0
2017-05-02 13:15:00,34.12,34.12,34.12,34.12,3285.0,26.7054,26.7054,26.7054,26.7054,3285.0
2017-05-02 13:20:00,34.12,34.12,34.11,34.11,4171.0,26.7054,26.7054,26.6975,26.6975,4171.0
2017-05-02 13:25:00,34.11,34.11,34.11,34.11,4817.0,26.6975,26.6975,26.6975,26.6975,4817.0
2017-05-02 13:30:00,34.11,34.12,34.11,34.12,7392.0,26.6975,26.7054,26.6975,26.7054,7392.0
2017-05-02 13:35:00,34.12,34.13,34.11,34.11,52291.0,26.7054,26.7132,26.6975,26.6975,52291.0
2017-05-02 13:40:00,34.11,34.12,34.1,34.11,30603.0,26.6975,26.7054,26.6897,26.6975,30603.0
2017-05-02 13:45:00,34.12,34.12,34.12,34.12,100.0,26.7054,26.7054,26.7054,26.7054,100.0
2017-05-02 13:50:00,34.11,34.11,34.1,34.11,5911.0,26.6975,26.6975,26.6897,26.6975,5911.0
2017-05-02 13:55:00,34.11,34.11,34.11,34.11,10460.0,26.6975,26.6975,26.6975,26.6975,10460.0
2017-05-02 14:00:00,34.12,34.13,34.12,34.12,23757.0,26.7054,26.7132,26.7054,26.7054,23757.0
2017-05-02 14:05:00,34.12,34.14,34.12,34.14,18809.0,26.7054,26.721,26.7054,26.721,18809.0
2017-05-02 14:10:00,34.13,34.13,34.13,34.13,29715.0,26.7132,26.7132,26.7132,26.7132,29715.0
2017-05-02 14:15:00,34.13,34.15,34.13,34.15,2900.0,26.7132,26.7288,26.7132,26.7288,2900.0
2017-05-02 14:20:00,34.15,34.15,34.11,34.12,6584.0,26.7288,26.7288,26.6975,26.7054,6584.0
2017-05-02 14:25:00,34.12,34.12,34.11,34.12,601.0,26.7054,26.7054,26.6975,26.7054,601.0
2017-05-02 14:30:00,34.12,34.14,34.12,34.14,30054.0,26.7054,26.721,26.7054,26.721,30054.0
2017-05-02 14:35:00,34.14,34.14,34.13,34.13,3900.0,26.721,26.721,26.7132,26.7132,3900.0
2017-05-02 14:40:00,34.12,34.13,34.1,34.13,43110.0,26.7054,26.7132,26.6897,26.7132,43110.0
2017-05-02 14:45:00,34.13,34.13,34.13,34.13,5773.0,26.7132,26.7132,26.7132,26.7132,5773.0
2017-05-02 14:50:00,34.12,34.13,34.12,34.12,6812.0,26.7054,26.7132,26.7054,26.7054,6812.0
2017-05-02 14:55:00,34.12,34.12,34.12,34.12,10521.0,26.7054,26.7054,26.7054,26.7054,10521.0
2017-05-02 15:00:00,34.13,34.13,34.12,34.12,7904.0,26.7132,26.7132,26.7054,26.7054,7904.0
2017-05-02 15:05:00,34.12,34.14,34.12,34.14,29023.0,26.7054,26.721,26.7054,26.721,29023.0
2017-05-02 15:10:00,34.14,34.15,34.14,34.15,3600.0,26.721,26.7288,26.721,26.7288,3600.0
2017-05-02 15:15:00,34.15,34.15,34.15,34.15,4712.0,26.7288,26.7288,26.7288,26.7288,4712.0
2017-05-02 15:20:00,34.15,34.17,34.15,34.17,4711.0,26.7288,26.7445,26.7288,26.7445,4711.0
2017-05-02 15:25:00,34.17,34.17,34.17,34.17,500.0,26.7445,26.7445,26.7445,26.7445,500.0
2017-05-02 15:30:00,34.16,34.17,34.16,34.17,1798.0,26.7367,26.7445,26.7367,26.7445,1798.0
2017-05-02 15:35:00,34.16,34.17,34.15,34.15,20955.0,26.7367,26.7445,26.7288,26.7288,20955.0
2017-05-02 15:40:00,34.15,34.16,34.15,34.15,4532.0,26.7288,26.7367,26.7288,26.7288,4532.0
2017-05-02 15:45:00,34.15,34.16,34.15,34.15,26857.0,26.7288,26.7367,26.7288,26.7288,26857.0
2017-05-02 15:50:00,34.15,34.2,34.15,34.2,36939.0,26.7288,26.768,26.7288,26.768,36939.0
2017-05-02 15:55:00,34.2,34.23,34.19,34.22,113020.0,26.768,26.7915,26.7601,26.7836,113020.0
2017-05-03 09:30:00,34.22,34.24,34.19,34.22,22664.0,26.7836,26.7993,26.7601,26.7836,22664.0
2017-05-03 09:35:00,34.22,34.23,34.15,34.16,25895.0,26.7836,26.7915,26.7288,26.7367,25895.0
2017-05-03 09:40:00,34.16,34.18,34.15,34.18,17762.0,26.7367,26.7523,26.7288,26.7523,17762.0
2017-05-03 09:45:00,34.18,34.2,34.18,34.2,8681.0,26.7523,26.768,26.7523,26.768,8681.0
2017-05-03 09:50:00,34.21,34.21,34.18,34.2,19467.0,26.7758,26.7758,26.7523,26.768,19467.0
2017-05-03 09:55:00,34.2,34.21,34.19,34.2,12825.0,26.768,26.7758,26.7601,26.768,12825.0
2017-05-03 10:00:00,34.2,34.21,34.17,34.17,6500.0,26.768,26.7758,26.7445,26.7445,6500.0
2017-05-03 10:05:00,34.17,34.18,34.17,34.17,13867.0,26.7445,26.7523,26.7445,26.7445,13867.0
2017-05-03 10:10:00,34.17,34.18,34.17,34.17,15994.0,26.7445,26.7523,26.7445,26.7445,15994.0
2017-05-03 10:15:00,34.17,34.22,34.17,34.22,29910.0,26.7445,26.7836,26.7445,26.7836,29910.0
2017-05-03 10:20:00,34.22,34.24,34.22,34.23,7561.0,26.7836,26.7993,26.7836,26.7915,7561.0
2017-05-03 10:25:00,34.22,34.24,34.22,34.23,7400.0,26.7836,26.7993,26.7836,26.7915,7400.0
2017-05-03 10:30:00,34.23,34.23,34.22,34.23,5580.0,26.7915,26.7915,26.7836,26.7915,5580.0
2017-05-03 10:35:00,34.22,34.22,34.21,34.21,4692.0,26.7836,26.7836,26.7758,26.7758,4692.0
2017-05-03 10:40:00,34.21,34.22,34.21,34.21,3536.0,26.7758,26.7836,26.7758,26.7758,3536.0
2017-05-03 10:45:00,34.2,34.2,34.18,34.19,10992.0,26.768,26.768,26.7523,26.7601,10992.0
2017-05-03 10:50:00,34.18,34.18,34.15,34.17,3649.0,26.7523,26.7523,26.7288,26.7445,3649.0
2017-05-03 10:55:00,34.16,34.17,34.15,34.16,13343.0,26.7367,26.7445,26.7288,26.7367,13343.0
2017-05-03 11:00:00,34.15,34.16,34.15,34.15,7483.0,26.7288,26.7367,26.7288,26.7288,7483.0
2017-05-03 11:05:00,34.14,34.17,34.13,34.17,25302.0,26.721,26.7445,26.7132,26.7445,25302.0
2017-05-03 11:10:00,34.17,34.17,34.16,34.16,2725.0,26.7445,26.7445,26.7367,26.7367,2725.0
2017-05-03 11:15:00,34.17,34.19,34.16,34.19,8198.0,26.7445,26.7601,26.7367,26.7601,8198.0
2017-05-03 11:20:00,34.2,34.24,34.2,34.22,8425.0,26.768,26.7993,26.768,26.7836,8425.0
2017-05-03 11:25:00,34.22,34.24,34.22,34.24,11520.0,26.7836,26.7993,26.7836,26.7993,11520.0
2017-05-03 11:30:00,34.25,34.26,34.25,34.26,7450.0,26.8071,26.8149,26.8071,26.8149,7450.0
2017-05-03 11:35:00,34.26,34.26,34.24,34.25,8699.0,26.8149,26.8149,26.7993,26.8071,8699.0
2017-05-03 11:40:00,34.24,34.25,34.24,34.24,3100.0,26.7993,26.8071,26.7993,26.7993,3100.0
2017-05-03 11:45:00,34.24,34.26,34.24,34.26,4136.0,26.7993,26.8149,26.7993,26.8149,4136.0
2017-05-03 11:50:00,34.26,34.29,34.26,34.29,6844.0,26.8149,26.8384,26.8149,26.8384,6844.0
2017-05-03 11:55:00,34.29,34.29,34.28,34.29,18399.0,26.8384,26.8384,26.8306,26.8384,18399.0
2017-05-03 12:00:00,34.29,34.29,34.28,34.28,4900.0,26.8384,26.8384,26.8306,26.8306,4900.0
2017-05-03 12:05:00,34.27,34.28,34.26,34.27,12083.0,26.8228,26.8306,26.8149,26.8228,12083.0
2017-05-03 12:10:00,34.26,34.28,34.26,34.28,3300.0,26.8149,26.8306,26.8149,26.8306,3300.0
2017-05-03 12:15:00,34.28,34.29,34.28,34.29,17374.0,26.8306,26.8384,26.8306,26.8384,17374.0
2017-05-03 12:20:00,34.29,34.31,34.29,34.31,10400.0,26.8384,26.8541,26.8384,26.8541,10400.0
2017-05-03 12:25:00,34.31,34.32,34.31,34.32,8289.0,26.8541,26.8619,26.8541,26.8619,8289.0
2017-05-03 12:30:00,34.33,34.33,34.31,34.31,9439.0,26.8697,26.8697,26.8541,26.8541,9439.0
2017-05-03 12:35:00,34.31,34.31,34.31,34.31,2100.0,26.8541,26.8541,26.8541,26.8541,2100.0
2017-05-03 12:40:00,34.31,34.31,34.28,34.29,13734.0,26.8541,26.8541,26.8306,26.8384,13734.0
2017-05-03 12:45:00,34.29,34.29,34.27,34.28,20396.0,26.8384,26.8384,26.8228,26.8306,20396.0
2017-05-03 12:50:00,34.28,34.29,34.28,34.28,5935.0,26.8306,26.8384,26.8306,26.8306,5935.0
2017-05-03 12:55:00,34.28,34.28,34.28,34.28,400.0,26.8306,26.8306,26.8306,26.8306,400.0
2017-05-03 13:00:00,34.28,34.33,34.28,34.33,13425.0,26.8306,26.8697,26.8306,26.8697,13425.0
2017-05-03 13:05:00,34.32,34.32,34.3,34.3,6538.0,26.8619,26.8619,26.8462,26.8462,6538.0
2017-05-03 13:10:00,34.29,34.3,34.28,34.28,5226.0,26.8384,26.8462,26.8306,26.8306,5226.0
2017-05-03 13:15:00,34.28,34.28,34.28,34.28,8528.0,26.8306,26.8306,26.8306,26.8306,8528.0
2017-05-03 13:20:00,34.28,34.3,34.28,34.3,4600.0,26.8306,26.8462,26.8306,26.8462,4600.0
2017-05-03 13:25:00,34.29,34.29,34.26,34.26,2409.0,26.8384,26.8384,26.8149,26.8149,2409.0
2017-05-03 13:30:00,34.26,34.26,34.26,34.26,2700.0,26.8149,26.8149,26.8149,26.8149,2700.0
2017-05-03 13:35:00,34.26,34.26,34.26,34.26,700.0,26.8149,26.8149,26.8149,26.8149,700.0
2017-05-03 13:40:00,34.26,34.26,34.24,34.24,5259.0,26.8149,26.8149,26.7993,26.7993,5259.0
2017-05-03 13:45:00,34.22,34.25,34.22,34.25,10445.0,26.7836,26.8071,26.7836,26.8071,10445.0
2017-05-03 13:50:00,34.26,34.26,34.24,34.24,6603.0,26.8149,26.8149,26.7993,26.7993,6603.0
2017-05-03 13:55:00,34.24,34.24,34.2,34.2,8625.0,26.7993,26.7993,26.768,26.768,8625.0
2017-05-03 14:00:00,34.21,34.25,34.21,34.24,7355.0,26.7758,26.8071,26.7758,26.7993,7355.0
2017-05-03 14:05:00,34.25,34.28,34.24,34.26,11653.0,26.8071,26.8306,26.7993,26.8149,11653.0
2017-05-03 14:10:00,34.24,34.26,34.24,34.25,11061.0,26.7993,26.8149,26.7993,26.8071,11061.0
2017-05-03 14:15:00,34.25,34.27,34.22,34.24,11392.0,26.8071,26.8228,26.7836,26.7993,11392.0
2017-05-03 14:20:00,34.24,34.27,34.24,34.27,4454.0,26.7993,26.8228,26.7993,26.8228,4454.0
2017-05-03 14:25:00,34.27,34.27,34.26,34.27,9137.0,26.8228,26.8228,26.8149,26.8228,9137.0
2017-05-03 14:30:00,34.26,34.26,34.22,34.24,6439.0,26.8149,26.8149,26.7836,26.7993,6439.0
2017-05-03 14:35:00,34.24,34.24,34.22,34.23,5000.0,26.7993,26.7993,26.7836,26.7915,5000.0
2017-05-03 14:40:00,34.24,34.26,34.24,34.26,7285.0,26.7993,26.8149,26.7993,26.8149,7285.0
2017-05-03 14:45:00,34.26,34.27,34.25,34.27,3392.0,26.8149,26.8228,26.8071,26.8228,3392.0
2017-05-03 14:50:00,34.27,34.27,34.26,34.26,3375.0,26.8228,26.8228,26.8149,26.8149,3375.0
2017-05-03 14:55:00,34.26,34.28,34.26,34.28,3604.0,26.8149,26.8306,26.8149,26.8306,3604.0
2017-05-03 15:00:00,34.28,34.3,34.26,34.29,7773.0,26.8306,26.8462,26.8149,26.8384,7773.0
2017-05-03 15:05:00,34.29,34.29,34.27,34.28,6034.0,26.8384,26.8384,26.8228,26.8306,6034.0
2017-05-03 15:10:00,34.28,34.28,34.26,34.26,5915.0,26.8306,26.8306,26.8149,26.8149,5915.0
2017-05-03 15:15:00,34.26,34.28,34.26,34.27,6259.0,26.8149,26.8306,26.8149,26.8228,6259.0
2017-05-03 15:20:00,34.28,34.29,34.28,34.29,5600.0,26.8306,26.8384,26.8306,26.8384,5600.0
2017-05-03 15:25:00,34.28,34.28,34.28,34.28,4015.0,26.8306,26.8306,26.8306,26.8306,4015.0
2017-05-03 15:30:00,34.28,34.28,34.26,34.26,7880.0,26.8306,26.8306,26.8149,26.8149,7880.0
2017-05-03 15:35:00,34.26,34.26,34.25,34.26,11670.0,26.8149,26.8149,26.8071,26.8149,11670.0
2017-05-03 15:40:00,34.26,34.28,34.26,34.26,10491.0,26.8149,26.8306,26.8149,26.8149,10491.0
2017-05-03 15:45:00,34.26,34.26,34.25,34.26,3931.0,26.8149,26.8149,26.8071,26.8149,3931.0
2017-05-03 15:50:00,34.26,34.29,34.26,34.29,48060.0,26.8149,26.8384,26.8149,26.8384,48060.0
2017-05-03 15:55:00,34.29,34.3,34.24,34.25,83256.0,26.8384,26.8462,26.7993,26.8071,83256.0
2017-05-04 09:30:00,34.33,34.45,34.33,34.44,33054.0,26.8697,26.9636,26.8697,26.9558,33054.0
2017-05-04 09:35:00,34.45,34.47,34.44,34.45,13511.0,26.9636,26.9793,26.9558,26.9636,13511.0
2017-05-04 09:40:00,34.46,34.49,34.45,34.45,71741.0,26.9715,26.995,26.9636,26.9636,71741.0
2017-05-04 09:45:00,34.46,34.46,34.4,34.4,15109.0,26.9715,26.9715,26.9245,26.9245,15109.0
2017-05-04 09:50:00,34.39,34.39,34.34,34.34,19642.0,26.9167,26.9167,26.8776,26.8776,19642.0
2017-05-04 09:55:00,34.34,34.34,34.3,34.3,16531.0,26.8776,26.8776,26.8462,26.8462,16531.0
2017-05-04 10:00:00,34.3,34.31,34.24,34.25,56391.0,26.8462,26.8541,26.7993,26.8071,56391.0
2017-05-04 10:05:00,34.24,34.27,34.23,34.25,44243.0,26.7993,26.8228,26.7915,26.8071,44243.0
2017-05-04 10:10:00,34.26,34.3,34.26,34.28,49406.0,26.8149,26.8462,26.8149,26.8306,49406.0
2017-05-04 10:15:00,34.28,34.3,34.28,34.29,13946.0,26.8306,26.8462,26.8306,26.8384,13946.0
2017-05-04 10:20:00,34.29,34.3,34.28,34.28,10453.0,26.8384,26.8462,26.8306,26.8306,10453.0
2017-05-04 10:25:00,34.28,34.33,34.28,34.31,31111.0,26.8306,26.8697,26.8306,26.8541,31111.0
2017-05-04 10:30:00,34.3,34.3,34.25,34.25,10294.0,26.8462,26.8462,26.8071,26.8071,10294.0
2017-05-04 10:35:00,34.24,34.24,34.2,34.2,22326.0,26.7993,26.7993,26.768,26.768,22326.0
2017-05-04 10:40:00,34.2,34.2,34.18,34.18,20606.0,26.768,26.768,26.7523,26.7523,20606.0
2017-05-04 10:45:00,34.18,34.18,34.17,34.17,6500.0,26.7523,26.7523,26.7445,26.7445,6500.0
2017-05-04 10:50:00,34.17,34.17,34.15,34.16,10924.0,26.7445,26.7445,26.7288,26.7367,10924.0
2017-05-04 10:55:00,34.16,34.16,34.14,34.14,10699.0,26.7367,26.7367,26.721,26.721,10699.0
2017-05-04 11:00:00,34.15,34.19,34.15,34.19,13823.0,26.7288,26.7601,26.7288,26.7601,13823.0
2017-05-04 11:05:00,34.19,34.19,34.17,34.19,6928.0,26.7601,26.7601,26.7445,26.7601,6928.0
2017-05-04 11:10:00,34.19,34.19,34.17,34.17,4270.0,26.7601,26.7601,26.7445,26.7445,4270.0
2017-05-04 11:15:00,34.17,34.19,34.17,34.19,8371.0,26.7445,26.7601,26.7445,26.7601,8371.0
2017-05-04 11:20:00,34.19,34.19,34.19,34.19,5000.0,26.7601,26.7601,26.7601,26.7601,5000.0
2017-05-04 11:25:00,34.19,34.21,34.19,34.21,2752.0,26.7601,26.7758,26.7601,26.7758,2752.0
2017-05-04 11:30:00,34.21,34.22,34.19,34.2,17480.0,26.7758,26.7836,26.7601,26.768,17480.0
2017-05-04 11:35:00,34.21,34.22,34.21,34.22,17922.0,26.7758,26.7836,26.7758,26.7836,17922.0
2017-05-04 11:40:00,34.22,34.22,34.21,34.21,2600.0,26.7836,26.7836,26.7758,26.7758,2600.0
2017-05-04 11:45:00,34.21,34.22,34.2,34.22,10131.0,26.7758,26.7836,26.768,26.7836,10131.0
2017-05-04 11:50:00,34.22,34.22,34.21,34.22,3942.0,26.7836,26.7836,26.7758,26.7836,3942.0
2017-05-04 11:55:00,34.22,34.22,34.17,34.17,20590.0,26.7836,26.7836,26.7445,26.7445,20590.0
2017-05-04 12:00:00,34.16,34.19,34.13,34.14,20968.0,26.7367,26.7601,26.7132,26.721,20968.0
2017-05-04 12:05:00,34.14,34.15,34.13,34.14,3072.0,26.721,26.7288,26.7132,26.721,3072.0
2017-05-04 12:10:00,34.13,34.13,34.1,34.1,14128.0,26.7132,26.7132,26.6897,26.6897,14128.0
2017-05-04 12:15:00,34.1,34.12,34.09,34.09,12194.0,26.6897,26.7054,26.6819,26.6819,12194.0
2017-05-04 12:20:00,34.09,34.1,34.08,34.1,14982.0,26.6819,26.6897,26.6741,26.6897,14982.0
2017-05-04 12:25:00,34.1,34.1,34.1,34.1,5960.0,26.6897,26.6897,26.6897,26.6897,5960.0
2017-05-04 12:30:00,34.09,34.1,34.09,34.1,6900.0,26.6819,26.6897,26.6819,26.6897,6900.0
2017-05-04 12:35:00,34.09,34.09,34.08,34.09,7900.0,26.6819,26.6819,26.6741,26.6819,7900.0
2017-05-04 12:40:00,34.08,34.1,34.08,34.1,32358.0,26.6741,26.6897,26.6741,26.6897,32358.0
2017-05-04 12:45:00,34.1,34.12,34.1,34.12,12409.0,26.6897,26.7054,26.6897,26.7054,12409.0
2017-05-04 12:50:00,34.13,34.16,34.13,34.15,1598.0,26.7132,26.7367,26.7132,26.7288,1598.0
2017-05-04 12:55:00,34.15,34.18,34.15,34.18,8419.0,26.7288,26.7523,26.7288,26.7523,8419.0
2017-05-04 13:00:00,34.18,34.18,34.17,34.17,4300.0,26.7523,26.7523,26.7445,26.7445,4300.0
2017-05-04 13:05:00,34.17,34.17,34.15,34.15,6100.0,26.7445,26.7445,26.7288,26.7288,6100.0
2017-05-04 13:10:00,34.15,34.15,34.15,34.15,1300.0,26.7288,26.7288,26.7288,26.7288,1300.0
2017-05-04 13:15:00,34.15,34.15,34.15,34.15,10455.0,26.7288,26.7288,26.7288,26.7288,10455.0
2017-05-04 13:20:00,34.15,34.15,34.13,34.13,2900.0,26.7288,26.7288,26.7132,26.7132,2900.0
2017-05-04 13:25:00,34.13,34.14,34.13,34.14,10925.0,26.7132,26.721,26.7132,26.721,10925.0
2017-05-04 13:30:00,34.13,34.14,34.12,34.14,9365.0,26.7132,26.721,26.7054,26.721,9365.0
2017-05-04 13:35:00,34.14,34.14,34.14,34.14,2795.0,26.721,26.721,26.721,26.721,2795.0
2017-05-04 13:40:00,34.15,34.15,34.14,34.15,4136.0,26.7288,26.7288,26.721,26.7288,4136.0
2017-05-04 13:45:00,34.15,34.18,34.15,34.18,7507.0,26.7288,26.7523,26.7288,26.7523,7507.0
2017-05-04 13:50:00,34.18,34.18,34.16,34.17,3700.0,26.7523,26.7523,26.7367,26.7445,3700.0
2017-05-04 13:55:00,34.17,34.2,34.17,34.17,15234.0,26.7445,26.768,26.7445,26.7445,15234.0
2017-05-04 14:00:00,34.17,34.19,34.17,34.19,1600.0,26.7445,26.7601,26.7445,26.7601,1600.0
2017-05-04 14:05:00,34.19,34.19,34.17,34.17,9126.0,26.7601,26.7601,26.7445,26.7445,9126.0
2017-05-04 14:10:00,34.17,34.17,34.17,34.17,2400.0,26.7445,26.7445,26.7445,26.7445,2400.0
2017-05-04 14:15:00,34.17,34.21,34.17,34.17,6692.0,26.7445,26.7758,26.7445,26.7445,6692.0
2017-05-04 14:20:00,34.17,34.17,34.13,34.14,7765.0,26.7445,26.7445,26.7132,26.721,7765.0
2017-05-04 14:25:00,34.14,34.19,34.14,34.18,3228.0,26.721,26.7601,26.721,26.7523,3228.0
2017-05-04 14:30:00,34.18,34.19,34.17,34.17,4188.0,26.7523,26.7601,26.7445,26.7445,4188.0
2017-05-04 14:35:00,34.17,34.19,34.17,34.19,2200.0,26.7445,26.7601,26.7445,26.7601,2200.0
2017-05-04 14:40:00,34.19,34.19,34.19,34.19,8096.0,26.7601,26.7601,26.7601,26.7601,8096.0
2017-05-04 14:45:00,34.19,34.19,34.18,34.18,6856.0,26.7601,26.7601,26.7523,26.7523,6856.0
2017-05-04 14:50:00,34.18,34.19,34.18,34.19,2190.0,26.7523,26.7601,26.7523,26.7601,2190.0
2017-05-04 14:55:00,34.19,34.22,34.17,34.18,11826.0,26.7601,26.7836,26.7445,26.7523,11826.0
2017-05-04 15:00:00,34.19,34.19,34.17,34.19,2300.0,26.7601,26.7601,26.7445,26.7601,2300.0
2017-05-04 15:05:00,34.19,34.19,34.18,34.18,2400.0,26.7601,26.7601,26.7523,26.7523,2400.0
2017-05-04 15:10:00,34.17,34.19,34.17,34.17,15616.0,26.7445,26.7601,26.7445,26.7445,15616.0
2017-05-04 15:15:00,34.17,34.17,34.17,34.17,17498.0,26.7445,26.7445,26.7445,26.7445,17498.0
2017-05-04 15:20:00,34.17,34.18,34.17,34.18,7682.0,26.7445,26.7523,26.7445,26.7523,7682.0
2017-05-04 15:25:00,34.18,34.18,34.16,34.17,4700.0,26.7523,26.7523,26.7367,26.7445,4700.0
2017-05-04 15:30:00,34.17,34.19,34.16,34.17,24768.0,26.7445,26.7601,26.7367,26.7445,24768.0
2017-05-04 15:35:00,34.17,34.19,34.17,34.19,3369.0,26.7445,26.7601,26.7445,26.7601,3369.0
2017-05-04 15:40:00,34.19,34.2,34.18,34.2,12168.0,26.7601,26.768,26.7523,26.768,12168.0
2017-05-04 15:45:00,34.19,34.21,34.19,34.19,6814.0,26.7601,26.7758,26.7601,26.7601,6814.0
2017-05-04 15:50:00,34.19,34.2,34.17,34.19,22776.0,26.7601,26.768,26.7445,26.7601,22776.0
2017-05-04 15:55:00,34.19,34.21,34.19,34.19,47200.0,26.7601,26.7758,26.7601,26.7601,47200.0
2017-05-05 09:30:00,34.25,34.29,34.22,34.22,19511.0,26.8071,26.8384,26.7836,26.7836,19511.0
2017-05-05 09:35:00,34.22,34.22,34.19,34.21,11020.0,26.7836,26.7836,26.7601,26.7758,11020.0
2017-05-05 09:40:00,34.21,34.23,34.17,34.17,7867.0,26.7758,26.7915,26.7445,26.7445,7867.0
2017-05-05 09:45:00,34.18,34.19,34.14,34.15,6972.0,26.7523,26.7601,26.721,26.7288,6972.0
2017-05-05 09:50:00,34.15,34.2,34.15,34.18,23473.0,26.7288,26.768,26.7288,26.7523,23473.0
2017-05-05 09:55:00,34.19,34.19,34.13,34.13,14271.0,26.7601,26.7601,26.7132,26.7132,14271.0
2017-05-05 10:00:00,34.12,34.15,34.1,34.15,20114.0,26.7054,26.7288,26.6897,26.7288,20114.0
2017-05-05 10:05:00,34.15,34.17,34.14,34.14,11793.0,26.7288,26.7445,26.721,26.721,11793.0
2017-05-05 10:10:00,34.13,34.14,34.12,34.12,6928.0,26.7132,26.721,26.7054,26.7054,6928.0
2017-05-05 10:15:00,34.12,34.16,34.11,34.15,25651.0,26.7054,26.7367,26.6975,26.7288,25651.0
2017-05-05 10:20:00,34.15,34.17,34.14,34.14,12953.0,26.7288,26.7445,26.721,26.721,12953.0
2017-05-05 10:25:00,34.13,34.13,34.08,34.09,46721.0,26.7132,26.7132,26.6741,26.6819,46721.0
2017-05-05 10:30:00,34.08,34.1,34.08,34.1,27142.0,26.6741,26.6897,26.6741,26.6897,27142.0
2017-05-05 10:35:00,34.1,34.1,34.07,34.1,13100.0,26.6897,26.6897,26.6662,26.6897,13100.0
2017-05-05 10:40:00,34.11,34.12,34.11,34.12,10200.0,26.6975,26.7054,26.6975,26.7054,10200.0
2017-05-05 10:45:00,34.13,34.15,34.13,34.15,4202.0,26.7132,26.7288,26.7132,26.7288,4202.0
2017-05-05 10:50:00,34.15,34.16,34.13,34.13,36033.0,26.7288,26.7367,26.7132,26.7132,36033.0
2017-05-05 10:55:00,34.13,34.13,34.11,34.11,7420.0,26.7132,26.7132,26.6975,26.6975,7420.0
2017-05-05 11:00:00,34.11,34.12,34.11,34.12,2230.0,26.6975,26.7054,26.6975,26.7054,2230.0
2017-05-05 11:05:00,34.12,34.14,34.1,34.12,62940.0,26.7054,26.721,26.6897,26.7054,62940.0
2017-05-05 11:10:00,34.13,34.14,34.13,34.14,18482.0,26.7132,26.721,26.7132,26.721,18482.0
2017-05-05 11:15:00,34.14,34.14,34.12,34.12,5379.0,26.721,26.721,26.7054,26.7054,5379.0
2017-05-05 11:20:00,34.12,34.13,34.12,34.12,15106.0,26.7054,26.7132,26.7054,26.7054,15106.0
2017-05-05 11:25:00,34.12,34.14,34.12,34.14,17850.0,26.7054,26.721,26.7054,26.721,17850.0
2017-05-05 11:30:00,34.13,34.15,34.13,34.15,27785.0,26.7132,26.7288,26.7132,26.7288,27785.0
2017-05-05 11:35:00,34.15,34.17,34.15,34.17,11100.0,26.7288,26.7445,26.7288,26.7445,11100.0
2017-05-05 11:40:00,34.17,34.21,34.17,34.21,5200.0,26.7445,26.7758,26.7445,26.7758,5200.0
2017-05-05 11:45:00,34.21,34.23,34.21,34.23,8443.0,26.7758,26.7915,26.7758,26.7915,8443.0
2017-05-05 11:50:00,34.24,34.25,34.23,34.24,19735.0,26.7993,26.8071,26.7915,26.7993,19735.0
2017-05-05 11:55:00,34.24,34.24,34.23,34.23,1473.0,26.7993,26.7993,26.7915,26.7915,1473.0
2017-05-05 12:00:00,34.23,34.24,34.23,34.24,6400.0,26.7915,26.7993,26.7915,26.7993,6400.0
2017-05-05 12:05:00,34.24,34.24,34.22,34.24,4400.0,26.7993,26.7993,26.7836,26.7993,4400.0
2017-05-05 12:10:00,34.23,34.24,34.23,34.24,1787.0,26.7915,26.7993,26.7915,26.7993,1787.0
2017-05-05 12:15:00,34.23,34.23,34.23,34.23,506.0,26.7915,26.7915,26.7915,26.7915,506.0
2017-05-05 12:20:00,34.23,34.23,34.23,34.23,0.0,26.7915,26.7915,26.7915,26.7915,0.0
2017-05-05 12:25:00,34.22,34.22,34.19,34.19,2295.0,26.7836,26.7836,26.7601,26.7601,2295.0
2017-05-05 12:30:00,34.19,34.2,34.17,34.17,18915.0,26.7601,26.768,26.7445,26.7445,18915.0
2017-05-05 12:35:00,34.17,34.17,34.17,34.17,900.0,26.7445,26.7445,26.7445,26.7445,900.0
2017-05-05 12:40:00,34.18,34.19,34.17,34.17,3000.0,26.7523,26.7601,26.7445,26.7445,3000.0
2017-05-05 12:45:00,34.17,34.17,34.17,34.17,200.0,26.7445,26.7445,26.7445,26.7445,200.0
2017-05-05 12:50:00,34.17,34.17,34.17,34.17,4000.0,26.7445,26.7445,26.7445,26.7445,4000.0
2017-05-05 12:55:00,34.17,34.18,34.15,34.18,4809.0,26.7445,26.7523,26.7288,26.7523,4809.0
2017-05-05 13:00:00,34.18,34.18,34.18,34.18,0.0,26.7523,26.7523,26.7523,26.7523,0.0
2017-05-05 13:05:00,34.19,34.19,34.19,34.19,200.0,26.7601,26.7601,26.7601,26.7601,200.0
2017-05-05 13:10:00,34.19,34.19,34.18,34.18,3468.0,26.7601,26.7601,26.7523,26.7523,3468.0
2017-05-05 13:15:00,34.18,34.19,34.18,34.19,2512.0,26.7523,26.7601,26.7523,26.7601,2512.0
2017-05-05 13:20:00,34.19,34.21,34.19,34.21,888.0,26.7601,26.7758,26.7601,26.7758,888.0
2017-05-05 13:25:00,34.22,34.22,34.22,34.22,1900.0,26.7836,26.7836,26.7836,26.7836,1900.0
2017-05-05 13:30:00,34.23,34.24,34.23,34.24,2401.0,26.7915,26.7993,26.7915,26.7993,2401.0
2017-05-05 13:35:00,34.24,34.25,34.24,34.25,9844.0,26.7993,26.8071,26.7993,26.8071,9844.0
2017-05-05 13:40:00,34.26,34.26,34.24,34.25,3980.0,26.8149,26.8149,26.7993,26.8071,3980.0
2017-05-05 13:45:00,34.26,34.28,34.26,34.28,2554.0,26.8149,26.8306,26.8149,26.8306,2554.0
2017-05-05 13:50:00,34.27,34.28,34.27,34.28,900.0,26.8228,26.8306,26.8228,26.8306,900.0
2017-05-05 13:55:00,34.28,34.28,34.26,34.27,1652.0,26.8306,26.8306,26.8149,26.8228,1652.0
2017-05-05 14:00:00,34.26,34.3,34.26,34.3,4758.0,26.8149,26.8462,26.8149,26.8462,4758.0
2017-05-05 14:05:00,34.3,34.3,34.29,34.29,6097.0,26.8462,26.8462,26.8384,26.8384,6097.0
2017-05-05 14:10:00,34.29,34.29,34.28,34.28,3000.0,26.8384,26.8384,26.8306,26.8306,3000.0
2017-05-05 14:15:00,34.28,34.28,34.28,34.28,4869.0,26.8306,26.8306,26.8306,26.8306,4869.0
2017-05-05 14:20:00,34.28,34.3,34.28,34.3,1900.0,26.8306,26.8462,26.8306,26.8462,1900.0
2017-05-05 14:25:00,34.3,34.3,34.29,34.29,2401.0,26.8462,26.8462,26.8384,26.8384,2401.0
2017-05-05 14:30:00,34.3,34.31,34.29,34.29,2300.0,26.8462,26.8541,26.8384,26.8384,2300.0
2017-05-05 14:35:00,34.29,34.31,34.29,34.31,31119.0,26.8384,26.8541,26.8384,26.8541,31119.0
2017-05-05 14:40:00,34.31,34.33,34.31,34.33,7300.0,26.8541,26.8697,26.8541,26.8697,7300.0
2017-05-05 14:45:00,34.33,34.35,34.33,34.35,30465.0,26.8697,26.8854,26.8697,26.8854,30465.0
2017-05-05 14:50:00,34.35,34.35,34.33,34.33,7325.0,26.8854,26.8854,26.8697,26.8697,7325.0
2017-05-05 14:55:00,34.33,34.33,34.33,34.33,1000.0,26.8697,26.8697,26.8697,26.8697,1000.0
2017-05-05 15:00:00,34.33,34.33,34.33,34.33,7487.0,26.8697,26.8697,26.8697,26.8697,7487.0
2017-05-05 15:05:00,34.32,34.37,34.31,34.36,34672.0,26.8619,26.901,26.8541,26.8932,34672.0
2017-05-05 15:10:00,34.37,34.37,34.35,34.36,32525.0,26.901,26.901,26.8854,26.8932,32525.0
2017-05-05 15:15:00,34.35,34.35,34.33,34.34,1881.0,26.8854,26.8854,26.8697,26.8776,1881.0
2017-05-05 15:20:00,34.33,34.33,34.33,34.33,100.0,26.8697,26.8697,26.8697,26.8697,100.0
2017-05-05 15:25:00,34.34,34.35,34.34,34.34,10072.0,26.8776,26.8854,26.8776,26.8776,10072.0
2017-05-05 15:30:00,34.33,34.35,34.33,34.35,3600.0,26.8697,26.8854,26.8697,26.8854,3600.0
2017-05-05 15:35:00,34.35,34.38,34.35,34.37,33610.0,26.8854,26.9089,26.8854,26.901,33610.0
2017-05-05 15:40:00,34.37,34.38,34.35,34.35,6124.0,26.901,26.9089,26.8854,26.8854,6124.0
2017-05-05 15:45:00,34.35,34.38,34.35,34.38,17118.0,26.8854,26.9089,26.8854,26.9089,17118.0
2017-05-05 15:50:00,34.38,34.38,34.37,34.38,24698.0,26.9089,26.9089,26.901,26.9089,24698.0
2017-05-05 15:55:00,34.38,34.4,34.38,34.4,51208.0,26.9089,26.9245,26.9089,26.9245,51208.0
2017-05-08 09:30:00,34.6,34.6,34.36,34.36,20759.0,27.0811,27.0811,26.8932,26.8932,20759.0
2017-05-08 09:35:00,34.35,34.35,34.29,34.29,25968.0,26.8854,26.8854,26.8384,26.8384,25968.0
2017-05-08 09:40:00,34.29,34.31,34.27,34.29,16610.0,26.8384,26.8541,26.8228,26.8384,16610.0
2017-05-08 09:45:00,34.3,34.3,34.23,34.23,41935.0,26.8462,26.8462,26.7915,26.7915,41935.0
2017-05-08 09:50:00,34.24,34.24,34.19,34.19,10537.0,26.7993,26.7993,26.7601,26.7601,10537.0
2017-05-08 09:55:00,34.18,34.22,34.16,34.21,29185.0,26.7523,26.7836,26.7367,26.7758,29185.0
2017-05-08 10:00:00,34.21,34.22,34.19,34.2,31779.0,26.7758,26.7836,26.7601,26.768,31779.0
2017-05-08 10:05:00,34.2,34.22,34.2,34.22,9155.0,26.768,26.7836,26.768,26.7836,9155.0
2017-05-08 10:10:00,34.22,34.22,34.19,34.19,13772.0,26.7836,26.7836,26.7601,26.7601,13772.0
2017-05-08 10:15:00,34.2,34.2,34.19,34.2,2000.0,26.768,26.768,26.7601,26.768,2000.0
2017-05-08 10:20:00,34.2,34.21,34.2,34.2,21600.0,26.768,26.7758,26.768,26.768,21600.0
2017-05-08 10:25:00,34.21,34.21,34.2,34.2,10800.0,26.7758,26.7758,26.768,26.768,10800.0
2017-05-08 10:30:00,34.2,34.21,34.2,34.21,10949.0,26.768,26.7758,26.768,26.7758,10949.0
2017-05-08 10:35:00,34.21,34.22,34.21,34.22,12167.0,26.7758,26.7836,26.7758,26.7836,12167.0
2017-05-08 10:40:00,34.21,34.22,34.21,34.22,5902.0,26.7758,26.7836,26.7758,26.7836,5902.0
2017-05-08 10:45:00,34.21,34.21,34.19,34.19,12398.0,26.7758,26.7758,26.7601,26.7601,12398.0
2017-05-08 10:50:00,34.19,34.19,34.16,34.17,13242.0,26.7601,26.7601,26.7367,26.7445,13242.0
2017-05-08 10:55:00,34.17,34.19,34.16,34.18,5300.0,26.7445,26.7601,26.7367,26.7523,5300.0
2017-05-08 11:00:00,34.18,34.19,34.17,34.19,10600.0,26.7523,26.7601,26.7445,26.7601,10600.0
2017-05-08 11:05:00,34.19,34.19,34.19,34.19,6946.0,26.7601,26.7601,26.7601,26.7601,6946.0
2017-05-08 11:10:00,34.18,34.19,34.16,34.17,4275.0,26.7523,26.7601,26.7367,26.7445,4275.0
2017-05-08 11:15:00,34.17,34.18,34.17,34.17,16525.0,26.7445,26.7523,26.7445,26.7445,16525.0
2017-05-08 11:20:00,34.17,34.19,34.16,34.17,25551.0,26.7445,26.7601,26.7367,26.7445,25551.0
2017-05-08 11:25:00,34.17,34.17,34.17,34.17,13480.0,26.7445,26.7445,26.7445,26.7445,13480.0
2017-05-08 11:30:00,34.19,34.22,34.19,34.21,5700.0,26.7601,26.7836,26.7601,26.7758,5700.0
2017-05-08 11:35:00,34.21,34.24,34.21,34.24,4276.0,26.7758,26.7993,26.7758,26.7993,4276.0
2017-05-08 11:40:00,34.24,34.24,34.22,34.23,7496.0,26.7993,26.7993,26.7836,26.7915,7496.0
2017-05-08 11:45:00,34.23,34.24,34.23,34.24,1300.0,26.7915,26.7993,26.7915,26.7993,1300.0
2017-05-08 11:50:00,34.24,34.24,34.23,34.24,1596.0,26.7993,26.7993,26.7915,26.7993,1596.0
2017-05-08 11:55:00,34.23,34.24,34.22,34.24,10400.0,26.7915,26.7993,26.7836,26.7993,10400.0
2017-05-08 12:00:00,34.24,34.24,34.24,34.24,1012.0,26.7993,26.7993,26.7993,26.7993,1012.0
2017-05-08 12:05:00,34.24,34.24,34.24,34.24,100.0,26.7993,26.7993,26.7993,26.7993,100.0
2017-05-08 12:10:00,34.24,34.24,34.22,34.22,3577.0,26.7993,26.7993,26.7836,26.7836,3577.0
2017-05-08 12:15:00,34.22,34.22,34.22,34.22,4542.0,26.7836,26.7836,26.7836,26.7836,4542.0
2017-05-08 12:20:00,34.22,34.22,34.21,34.21,4300.0,26.7836,26.7836,26.7758,26.7758,4300.0
2017-05-08 12:25:00,34.21,34.21,34.2,34.2,1100.0,26.7758,26.7758,26.768,26.768,1100.0
2017-05-08 12:30:00,34.21,34.22,34.21,34.21,7600.0,26.7758,26.7836,26.7758,26.7758,7600.0
2017-05-08 12:35:00,34.21,34.22,34.21,34.22,2100.0,26.7758,26.7836,26.7758,26.7836,2100.0
2017-05-08 12:40:00,34.22,34.23,34.22,34.23,3199.0,26.7836,26.7915,26.7836,26.7915,3199.0
2017-05-08 12:45:00,34.23,34.24,34.23,34.24,4193.0,26.7915,26.7993,26.7915,26.7993,4193.0
2017-05-08 12:50:00,34.24,34.24,34.19,34.19,6779.0,26.7993,26.7993,26.7601,26.7601,6779.0
2017-05-08 12:55:00,34.2,34.2,34.19,34.2,1000.0,26.768,26.768,26.7601,26.768,1000.0
2017-05-08 13:00:00,34.19,34.2,34.19,34.19,3302.0,26.7601,26.768,26.7601,26.7601,3302.0
2017-05-08 13:05:00,34.19,34.19,34.19,34.19,9099.0,26.7601,26.7601,26.7601,26.7601,9099.0
2017-05-08 13:10:00,34.19,34.22,34.19,34.2,47788.0,26.7601,26.7836,26.7601,26.768,47788.0
2017-05-08 13:15:00,34.2,34.2,34.2,34.2,300.0,26.768,26.768,26.768,26.768,300.0
2017-05-08 13:20:00,34.19,34.2,34.19,34.2,7917.0,26.7601,26.768,26.7601,26.768,7917.0
2017-05-08 13:25:00,34.19,34.21,34.19,34.21,2097.0,26.7601,26.7758,26.7601,26.7758,2097.0
2017-05-08 13:30:00,34.2,34.2,34.19,34.2,6550.0,26.768,26.768,26.7601,26.768,6550.0
2017-05-08 13:35:00,34.2,34.22,34.19,34.19,11280.0,26.768,26.7836,26.7601,26.7601,11280.0
2017-05-08 13:40:00,34.19,34.19,34.17,34.17,8850.0,26.7601,26.7601,26.7445,26.7445,8850.0
2017-05-08 13:45:00,34.17,34.17,34.16,34.16,3600.0,26.7445,26.7445,26.7367,26.7367,3600.0
2017-05-08 13:50:00,34.17,34.17,34.15,34.15,4368.0,26.7445,26.7445,26.7288,26.7288,4368.0
2017-05-08 13:55:00,34.15,34.19,34.15,34.19,13619.0,26.7288,26.7601,26.7288,26.7601,13619.0
2017-05-08 14:00:00,34.19,34.19,34.19,34.19,6500.0,26.7601,26.7601,26.7601,26.7601,6500.0
2017-05-08 14:05:00,34.19,34.19,34.19,34.19,0.0,26.7601,26.7601,26.7601,26.7601,0.0
2017-05-08 14:10:00,34.19,34.21,34.19,34.19,40213.0,26.7601,26.7758,26.7601,26.7601,40213.0
2017-05-08 14:15:00,34.2,34.21,34.2,34.21,7121.0,26.768,26.7758,26.768,26.7758,7121.0
2017-05-08 14:20:00,34.21,34.22,34.21,34.22,14053.0,26.7758,26.7836,26.7758,26.7836,14053.0
2017-05-08 14:25:00,34.22,34.22,34.22,34.22,6218.0,26.7836,26.7836,26.7836,26.7836,6218.0
2017-05-08 14:30:00,34.21,34.22,34.2,34.2,11420.0,26.7758,26.7836,26.768,26.768,11420.0
2017-05-08 14:35:00,34.2,34.22,34.2,34.22,3661.0,26.768,26.7836,26.768,26.7836,3661.0
2017-05-08 14:40:00,34.21,34.21,34.19,34.21,15091.0,26.7758,26.7758,26.7601,26.7758,15091.0
2017-05-08 14:45:00,34.21,34.22,34.2,34.21,18584.0,26.7758,26.7836,26.768,26.7758,18584.0
2017-05-08 14:50:00,34.22,34.22,34.21,34.21,12073.0,26.7836,26.7836,26.7758,26.7758,12073.0
2017-05-08 14:55:00,34.21,34.21,34.21,34.21,17932.0,26.7758,26.7758,26.7758,26.7758,17932.0
2017-05-08 15:00:00,34.22,34.22,34.21,34.21,25253.0,26.7836,26.7836,26.7758,26.7758,25253.0
2017-05-08 15:05:00,34.21,34.23,34.21,34.23,28082.0,26.7758,26.7915,26.7758,26.7915,28082.0
2017-05-08 15:10:00,34.23,34.23,34.21,34.22,12066.0,26.7915,26.7915,26.7758,26.7836,12066.0
2017-05-08 15:15:00,34.21,34.22,34.21,34.21,28546.0,26.7758,26.7836,26.7758,26.7758,28546.0
2017-05-08 15:20:00,34.21,34.23,34.21,34.22,21122.0,26.7758,26.7915,26.7758,26.7836,21122.0
2017-05-08 15:25:00,34.22,34.23,34.22,34.22,3270.0,26.7836,26.7915,26.7836,26.7836,3270.0
2017-05-08 15:30:00,34.22,34.24,34.22,34.23,21024.0,26.7836,26.7993,26.7836,26.7915,21024.0
2017-05-08 15:35:00,34.23,34.23,34.21,34.21,5949.0,26.7915,26.7915,26.7758,26.7758,5949.0
2017-05-08 15:40:00,34.21,34.22,34.21,34.22,10210.0,26.7758,26.7836,26.7758,26.7836,10210.0
2017-05-08 15:45:00,34.22,34.22,34.21,34.21,4788.0,26.7836,26.7836,26.7758,26.7758,4788.0
2017-05-08 15:50:00,34.21,34.25,34.21,34.25,36985.0,26.7758,26.8071,26.7758,26.8071,36985.0
2017-05-08 15:55:00,34.25,34.29,34.25,34.28,80268.0,26.8071,26.8384,26.8071,26.8306,80268.0
2017-05-09 09:30:00,34.12,34.17,34.09,34.15,37919.0,26.7054,26.7445,26.6819,26.7288,37919.0
2017-05-09 09:35:00,34.16,34.25,34.15,34.18,50853.0,26.7367,26.8071,26.7288,26.7523,50853.0
2017-05-09 09:40:00,34.17,34.22,34.17,34.2,21644.0,26.7445,26.7836,26.7445,26.768,21644.0
2017-05-09 09:45:00,34.21,34.21,34.15,34.16,42347.0,26.7758,26.7758,26.7288,26.7367,42347.0
2017-05-09 09:50:00,34.17,34.19,34.16,34.18,26322.0,26.7445,26.7601,26.7367,26.7523,26322.0
2017-05-09 09:55:00,34.18,34.18,34.15,34.16,13265.0,26.7523,26.7523,26.7288,26.7367,13265.0
2017-05-09 10:00:00,34.17,34.22,34.17,34.19,59649.0,26.7445,26.7836,26.7445,26.7601,59649.0
2017-05-09 10:05:00,34.19,34.19,34.17,34.17,25846.0,26.7601,26.7601,26.7445,26.7445,25846.0
2017-05-09 10:10:00,34.17,34.17,34.14,34.17,36859.0,26.7445,26.7445,26.721,26.7445,36859.0
2017-05-09 10:15:00,34.18,34.19,34.15,34.15,15725.0,26.7523,26.7601,26.7288,26.7288,15725.0
2017-05-09 10:20:00,34.15,34.16,34.15,34.16,25862.0,26.7288,26.7367,26.7288,26.7367,25862.0
2017-05-09 10:25:00,34.17,34.17,34.13,34.13,22593.0,26.7445,26.7445,26.7132,26.7132,22593.0
2017-05-09 10:30:00,34.13,34.15,34.1,34.1,41153.0,26.7132,26.7288,26.6897,26.6897,41153.0
2017-05-09 10:35:00,34.1,34.12,34.1,34.11,17766.0,26.6897,26.7054,26.6897,26.6975,17766.0
2017-05-09 10:40:00,34.1,34.1,34.08,34.1,15459.0,26.6897,26.6897,26.6741,26.6897,15459.0
2017-05-09 10:45:00,34.1,34.1,34.07,34.07,12767.0,26.6897,26.6897,26.6662,26.6662,12767.0
2017-05-09 10:50:00,34.07,34.08,34.05,34.05,13853.0,26.6662,26.6741,26.6506,26.6506,13853.0
2017-05-09 10:55:00,34.05,34.05,34.03,34.03,52813.0,26.6506,26.6506,26.6349,26.6349,52813.0
2017-05-09 11:00:00,34.03,34.06,34.03,34.06,20175.0,26.6349,26.6584,26.6349,26.6584,20175.0
2017-05-09 11:05:00,34.06,34.06,34.04,34.04,6699.0,26.6584,26.6584,26.6427,26.6427,6699.0
2017-05-09 11:10:00,34.04,34.06,34.03,34.04,30605.0,26.6427,26.6584,26.6349,26.6427,30605.0
2017-05-09 11:15:00,34.05,34.06,34.03,34.04,13891.0,26.6506,26.6584,26.6349,26.6427,13891.0
2017-05-09 11:20:00,34.04,34.04,34.03,34.03,4693.0,26.6427,26.6427,26.6349,26.6349,4693.0
2017-05-09 11:25:00,34.03,34.03,34.03,34.03,4577.0,26.6349,26.6349,26.6349,26.6349,4577.0
2017-05-09 11:30:00,34.03,34.03,34.01,34.03,17382.0,26.6349,26.6349,26.6193,26.6349,17382.0
2017-05-09 11:35:00,34.03,34.03,34.03,34.03,4200.0,26.6349,26.6349,26.6349,26.6349,4200.0
2017-05-09 11:40:00,34.04,34.08,34.04,34.08,12341.0,26.6427,26.6741,26.6427,26.6741,12341.0
2017-05-09 11:45:00,34.08,34.08,34.06,34.06,17727.0,26.6741,26.6741,26.6584,26.6584,17727.0
2017-05-09 11:50:00,34.07,34.08,34.07,34.08,2118.0,26.6662,26.6741,26.6662,26.6741,2118.0
2017-05-09 11:55:00,34.08,34.08,34.06,34.06,38705.0,26.6741,26.6741,26.6584,26.6584,38705.0
2017-05-09 12:00:00,34.06,34.06,34.06,34.06,18290.0,26.6584,26.6584,26.6584,26.6584,18290.0
2017-05-09 12:05:00,34.06,34.06,34.06,34.06,11574.0,26.6584,26.6584,26.6584,26.6584,11574.0
2017-05-09 12:10:00,34.06,34.06,34.05,34.06,14013.0,26.6584,26.6584,26.6506,26.6584,14013.0
2017-05-09 12:15:00,34.06,34.06,34.05,34.06,9673.0,26.6584,26.6584,26.6506,26.6584,9673.0
2017-05-09 12:20:00,34.06,34.06,34.02,34.03,26029.0,26.6584,26.6584,26.6271,26.6349,26029.0
2017-05-09 12:25:00,34.02,34.03,34.02,34.03,500.0,26.6271,26.6349,26.6271,26.6349,500.0
2017-05-09 12:30:00,34.02,34.02,33.99,33.99,5448.0,26.6271,26.6271,26.6036,26.6036,5448.0
2017-05-09 12:35:00,33.99,34.01,33.98,34.01,26280.0,26.6036,26.6193,26.5958,26.6193,26280.0
2017-05-09 12:40:00,34.01,34.01,34.0,34.01,6300.0,26.6193,26.6193,26.6114,26.6193,6300.0
2017-05-09 12:45:00,34.01,34.01,34.01,34.01,700.0,26.6193,26.6193,26.6193,26.6193,700.0
2017-05-09 12:50:00,34.01,34.01,33.97,33.97,16247.0,26.6193,26.6193,26.588,26.588,16247.0
2017-05-09 12:55:00,33.96,33.96,33.92,33.93,32114.0,26.5801,26.5801,26.5488,26.5566,32114.0
2017-05-09 13:00:00,33.93,33.94,33.93,33.94,19935.0,26.5566,26.5645,26.5566,26.5645,19935.0
2017-05-09 13:05:00,33.94,33.94,33.94,33.94,800.0,26.5645,26.5645,26.5645,26.5645,800.0
2017-05-09 13:10:00,33.94,33.94,33.94,33.94,2204.0,26.5645,26.5645,26.5645,26.5645,2204.0
2017-05-09 13:15:00,33.94,33.94,33.94,33.94,26645.0,26.5645,26.5645,26.5645,26.5645,26645.0
2017-05-09 13:20:00,33.94,33.94,33.94,33.94,1000.0,26.5645,26.5645,26.5645,26.5645,1000.0
2017-05-09 13:25:00,33.93,33.93,33.88,33.89,32210.0,26.5566,26.5566,26.5175,26.5253,32210.0
2017-05-09 13:30:00,33.89,33.89,33.88,33.88,10002.0,26.5253,26.5253,26.5175,26.5175,10002.0
2017-05-09 13:35:00,33.88,33.88,33.88,33.88,4101.0,26.5175,26.5175,26.5175,26.5175,4101.0
2017-05-09 13:40:00,33.88,33.9,33.88,33.9,3930.0,26.5175,26.5332,26.5175,26.5332,3930.0
2017-05-09 13:45:00,33.89,33.9,33.88,33.9,50255.0,26.5253,26.5332,26.5175,26.5332,50255.0
2017-05-09 13:50:00,33.91,33.93,33.91,33.92,8840.0,26.541,26.5566,26.541,26.5488,8840.0
2017-05-09 13:55:00,33.93,33.94,33.92,33.94,20761.0,26.5566,26.5645,26.5488,26.5645,20761.0
2017-05-09 14:00:00,33.95,33.95,33.92,33.93,9538.0,26.5723,26.5723,26.5488,26.5566,9538.0
2017-05-09 14:05:00,33.93,33.93,33.91,33.91,10589.0,26.5566,26.5566,26.541,26.541,10589.0
2017-05-09 14:10:00,33.9,33.92,33.9,33.91,35399.0,26.5332,26.5488,26.5332,26.541,35399.0
2017-05-09 14:15:00,33.9,33.91,33.9,33.9,20236.0,26.5332,26.541,26.5332,26.5332,20236.0
2017-05-09 14:20:00,33.9,33.91,33.9,33.9,9320.0,26.5332,26.541,26.5332,26.5332,9320.0
2017-05-09 14:25:00,33.9,33.9,33.9,33.9,13052.0,26.5332,26.5332,26.5332,26.5332,13052.0
2017-05-09 14:30:00,33.9,33.92,33.9,33.92,11340.0,26.5332,26.5488,26.5332,26.5488,11340.0
2017-05-09 14:35:00,33.92,33.94,33.92,33.94,22931.0,26.5488,26.5645,26.5488,26.5645,22931.0
2017-05-09 14:40:00,33.94,33.94,33.94,33.94,500.0,26.5645,26.5645,26.5645,26.5645,500.0
2017-05-09 14:45:00,33.94,33.96,33.93,33.96,17774.0,26.5645,26.5801,26.5566,26.5801,17774.0
2017-05-09 14:50:00,33.96,33.96,33.94,33.94,14200.0,26.5801,26.5801,26.5645,26.5645,14200.0
2017-05-09 14:55:00,33.94,33.94,33.89,33.9,34623.0,26.5645,26.5645,26.5253,26.5332,34623.0
2017-05-09 15:00:00,33.9,33.91,33.9,33.9,24290.0,26.5332,26.541,26.5332,26.5332,24290.0
2017-05-09 15:05:00,33.91,33.92,33.9,33.92,17326.0,26.541,26.5488,26.5332,26.5488,17326.0
2017-05-09 15:10:00,33.91,33.91,33.9,33.91,23549.0,26.541,26.541,26.5332,26.541,23549.0
2017-05-09 15:15:00,33.92,33.92,33.9,33.9,13231.0,26.5488,26.5488,26.5332,26.5332,13231.0
2017-05-09 15:20:00,33.9,33.9,33.89,33.89,4342.0,26.5332,26.5332,26.5253,26.5253,4342.0
2017-05-09 15:25:00,33.9,33.92,33.9,33.92,21381.0,26.5332,26.5488,26.5332,26.5488,21381.0
2017-05-09 15:30:00,33.92,33.92,33.88,33.9,17471.0,26.5488,26.5488,26.5175,26.5332,17471.0
2017-05-09 15:35:00,33.9,33.9,33.87,33.88,27193.0,26.5332,26.5332,26.5097,26.5175,27193.0
2017-05-09 15:40:00,33.88,33.88,33.84,33.84,18141.0,26.5175,26.5175,26.4862,26.4862,18141.0
2017-05-09 15:45:00,33.85,33.87,33.85,33.87,48252.0,26.494,26.5097,26.494,26.5097,48252.0
2017-05-09 15:50:00,33.87,33.89,33.86,33.89,132743.0,26.5097,26.5253,26.5019,26.5253,132743.0
2017-05-09 15:55:00,33.89,33.91,33.89,33.9,86319.0,26.5253,26.541,26.5253,26.5332,86319.0
2017-05-10 09:30:00,33.9,33.9,33.82,33.84,49327.0,26.5332,26.5332,26.4706,26.4862,49327.0
2017-05-10 09:35:00,33.84,33.85,33.83,33.85,16740.0,26.4862,26.494,26.4784,26.494,16740.0
2017-05-10 09:40:00,33.84,33.85,33.77,33.8,88713.0,26.4862,26.494,26.4314,26.4549,88713.0
2017-05-10 09:45:00,33.81,33.81,33.77,33.78,26604.0,26.4627,26.4627,26.4314,26.4392,26604.0
2017-05-10 09:50:00,33.77,33.78,33.71,33.71,31258.0,26.4314,26.4392,26.3845,26.3845,31258.0
2017-05-10 09:55:00,33.7,33.71,33.67,33.67,23114.0,26.3766,26.3845,26.3532,26.3532,23114.0
2017-05-10 10:00:00,33.66,33.69,33.64,33.68,27639.0,26.3453,26.3688,26.3297,26.361,27639.0
2017-05-10 10:05:00,33.69,33.74,33.69,33.74,12673.0,26.3688,26.4079,26.3688,26.4079,12673.0
2017-05-10 10:10:00,33.74,33.75,33.71,33.71,15246.0,26.4079,26.4158,26.3845,26.3845,15246.0
2017-05-10 10:15:00,33.71,33.72,33.68,33.68,16433.0,26.3845,26.3923,26.361,26.361,16433.0
2017-05-10 10:20:00,33.67,33.69,33.66,33.66,13356.0,26.3532,26.3688,26.3453,26.3453,13356.0
2017-05-10 10:25:00,33.66,33.66,33.62,33.64,19313.0,26.3453,26.3453,26.314,26.3297,19313.0
2017-05-10 10:30:00,33.65,33.67,33.65,33.65,18969.0,26.3375,26.3532,26.3375,26.3375,18969.0
2017-05-10 10:35:00,33.65,33.69,33.65,33.68,16876.0,26.3375,26.3688,26.3375,26.361,16876.0
2017-05-10 10:40:00,33.69,33.71,33.69,33.69,8100.0,26.3688,26.3845,26.3688,26.3688,8100.0
2017-05-10 10:45:00,33.69,33.69,33.65,33.65,5703.0,26.3688,26.3688,26.3375,26.3375,5703.0
2017-05-10 10:50:00,33.65,33.66,33.65,33.65,6100.0,26.3375,26.3453,26.3375,26.3375,6100.0
2017-05-10 10:55:00,33.65,33.65,33.62,33.63,33009.0,26.3375,26.3375,26.314,26.3218,33009.0
2017-05-10 11:00:00,33.63,33.63,33.61,33.63,25209.0,26.3218,26.3218,26.3062,26.3218,25209.0
2017-05-10 11:05:00,33.63,33.63,33.61,33.62,5823.0,26.3218,26.3218,26.3062,26.314,5823.0
2017-05-10 11:10:00,33.62,33.62,33.59,33.59,24678.0,26.314,26.314,26.2905,26.2905,24678.0
2017-05-10 11:15:00,33.59,33.6,33.59,33.6,10900.0,26.2905,26.2984,26.2905,26.2984,10900.0
2017-05-10 11:20:00,33.61,33.66,33.61,33.65,21002.0,26.3062,26.3453,26.3062,26.3375,21002.0
2017-05-10 11:25:00,33.66,33.69,33.66,33.67,24433.0,26.3453,26.3688,26.3453,26.3532,24433.0
2017-05-10 11:30:00,33.67,33.67,33.65,33.66,5635.0,26.3532,26.3532,26.3375,26.3453,5635.0
2017-05-10 11:35:00,33.66,33.67,33.66,33.67,2300.0,26.3453,26.3532,26.3453,26.3532,2300.0
2017-05-10 11:40:00,33.67,33.69,33.67,33.67,22776.0,26.3532,26.3688,26.3532,26.3532,22776.0
2017-05-10 11:45:00,33.68,33.72,33.68,33.72,12293.0,26.361,26.3923,26.361,26.3923,12293.0
2017-05-10 11:50:00,33.72,33.72,33.71,33.72,7400.0,26.3923,26.3923,26.3845,26.3923,7400.0
2017-05-10 11:55:00,33.72,33.75,33.72,33.75,14244.0,26.3923,26.4158,26.3923,26.4158,14244.0
2017-05-10 12:00:00,33.75,33.75,33.74,33.74,2817.0,26.4158,26.4158,26.4079,26.4079,2817.0
2017-05-10 12:05:00,33.75,33.76,33.73,33.74,19256.0,26.4158,26.4236,26.4001,26.4079,19256.0
2017-05-10 12:10:00,33.74,33.74,33.72,33.72,2600.0,26.4079,26.4079,26.3923,26.3923,2600.0
2017-05-10 12:15:00,33.72,33.72,33.69,33.69,3882.0,26.3923,26.3923,26.3688,26.3688,3882.0
2017-05-10 12:20:00,33.69,33.69,33.69,33.69,2612.0,26.3688,26.3688,26.3688,26.3688,2612.0
2017-05-10 12:25:00,33.69,33.69,33.69,33.69,9508.0,26.3688,26.3688,26.3688,26.3688,9508.0
2017-05-10 12:30:00,33.7,33.71,33.7,33.71,4300.0,26.3766,26.3845,26.3766,26.3845,4300.0
2017-05-10 12:35:00,33.7,33.7,33.68,33.68,5699.0,26.3766,26.3766,26.361,26.361,5699.0
2017-05-10 12:40:00,33.69,33.75,33.69,33.75,17151.0,26.3688,26.4158,26.3688,26.4158,17151.0
2017-05-10 12:45:00,33.74,33.78,33.74,33.78,40639.0,26.4079,26.4392,26.4079,26.4392,40639.0
2017-05-10 12:50:00,33.78,33.78,33.77,33.77,10900.0,26.4392,26.4392,26.4314,26.4314,10900.0
2017-05-10 12:55:00,33.76,33.78,33.76,33.78,2300.0,26.4236,26.4392,26.4236,26.4392,2300.0
2017-05-10 13:00:00,33.78,33.79,33.78,33.78,5168.0,26.4392,26.4471,26.4392,26.4392,5168.0
2017-05-10 13:05:00,33.78,33.78,33.76,33.76,14148.0,26.4392,26.4392,26.4236,26.4236,14148.0
2017-05-10 13:10:00,33.75,33.75,33.71,33.72,12073.0,26.4158,26.4158,26.3845,26.3923,12073.0
2017-05-10 13:15:00,33.71,33.72,33.7,33.72,12844.0,26.3845,26.3923,26.3766,26.3923,12844.0
2017-05-10 13:20:00,33.72,33.72,33.71,33.71,5013.0,26.3923,26.3923,26.3845,26.3845,5013.0
2017-05-10 13:25:00,33.7,33.72,33.7,33.72,9419.0,26.3766,26.3923,26.3766,26.3923,9419.0
2017-05-10 13:30:00,33.72,33.72,33.69,33.71,14401.0,26.3923,26.3923,26.3688,26.3845,14401.0
2017-05-10 13:35:00,33.7,33.71,33.7,33.71,7609.0,26.3766,26.3845,26.3766,26.3845,7609.0
2017-05-10 13:40:00,33.71,33.71,33.69,33.69,4286.0,26.3845,26.3845,26.3688,26.3688,4286.0
2017-05-10 13:45:00,33.69,33.71,33.69,33.71,5591.0,26.3688,26.3845,26.3688,26.3845,5591.0
2017-05-10 13:50:00,33.7,33.7,33.69,33.69,3481.0,26.3766,26.3766,26.3688,26.3688,3481.0
2017-05-10 13:55:00,33.69,33.69,33.68,33.68,6941.0,26.3688,26.3688,26.361,26.361,6941.0
2017-05-10 14:00:00,33.69,33.69,33.66,33.66,18438.0,26.3688,26.3688,26.3453,26.3453,18438.0
2017-05-10 14:05:00,33.67,33.67,33.67,33.67,100.0,26.3532,26.3532,26.3532,26.3532,100.0
2017-05-10 14:10:00,33.66,33.67,33.66,33.66,1100.0,26.3453,26.3532,26.3453,26.3453,1100.0
2017-05-10 14:15:00,33.67,33.67,33.65,33.65,7582.0,26.3532,26.3532,26.3375,26.3375,7582.0
2017-05-10 14:20:00,33.65,33.65,33.63,33.63,2586.0,26.3375,26.3375,26.3218,26.3218,2586.0
2017-05-10 14:25:00,33.63,33.63,33.63,33.63,1300.0,26.3218,26.3218,26.3218,26.3218,1300.0
2017-05-10 14:30:00,33.63,33.65,33.63,33.65,11200.0,26.3218,26.3375,26.3218,26.3375,11200.0
2017-05-10 14:35:00,33.65,33.65,33.64,33.64,7800.0,26.3375,26.3375,26.3297,26.3297,7800.0
2017-05-10 14:40:00,33.63,33.63,33.63,33.63,10487.0,26.3218,26.3218,26.3218,26.3218,10487.0
2017-05-10 14:45:00,33.63,33.65,33.63,33.65,28977.0,26.3218,26.3375,26.3218,26.3375,28977.0
2017-05-10 14:50:00,33.65,33.65,33.64,33.64,5685.0,26.3375,26.3375,26.3297,26.3297,5685.0
2017-05-10 14:55:00,33.65,33.65,33.65,33.65,12140.0,26.3375,26.3375,26.3375,26.3375,12140.0
2017-05-10 15:00:00,33.65,33.67,33.65,33.67,5402.0,26.3375,26.3532,26.3375,26.3532,5402.0
2017-05-10 15:05:00,33.67,33.67,33.65,33.67,11271.0,26.3532,26.3532,26.3375,26.3532,11271.0
2017-05-10 15:10:00,33.66,33.66,33.65,33.65,9366.0,26.3453,26.3453,26.3375,26.3375,9366.0
2017-05-10 15:15:00,33.65,33.65,33.63,33.64,8552.0,26.3375,26.3375,26.3218,26.3297,8552.0
2017-05-10 15:20:00,33.63,33.65,33.62,33.65,20142.0,26.3218,26.3375,26.314,26.3375,20142.0
2017-05-10 15:25:00,33.65,33.65,33.63,33.63,10384.0,26.3375,26.3375,26.3218,26.3218,10384.0
2017-05-10 15:30:00,33.63,33.64,33.62,33.62,11860.0,26.3218,26.3297,26.314,26.314,11860.0
2017-05-10 15:35:00,33.63,33.63,33.58,33.6,70206.0,26.3218,26.3218,26.2827,26.2984,70206.0
2017-05-10 15:40:00,33.61,33.61,33.6,33.6,18173.0,26.3062,26.3062,26.2984,26.2984,18173.0
2017-05-10 15:45:00,33.6,33.63,33.6,33.63,39127.0,26.2984,26.3218,26.2984,26.3218,39127.0
2017-05-10 15:50:00,33.64,33.69,33.64,33.69,73124.0,26.3297,26.3688,26.3297,26.3688,73124.0
2017-05-10 15:55:00,33.69,33.74,33.69,33.73,118099.0,26.3688,26.4079,26.3688,26.4001,118099.0
2017-05-11 09:30:00,33.71,33.79,33.68,33.79,24707.0,26.3845,26.4471,26.361,26.4471,24707.0
2017-05-11 09:35:00,33.79,33.81,33.74,33.74,24014.0,26.4471,26.4627,26.4079,26.4079,24014.0
2017-05-11 09:40:00,33.74,33.74,33.69,33.69,15578.0,26.4079,26.4079,26.3688,26.3688,15578.0
2017-05-11 09:45:00,33.69,33.69,33.65,33.65,19326.0,26.3688,26.3688,26.3375,26.3375,19326.0
2017-05-11 09:50:00,33.65,33.66,33.57,33.57,57017.0,26.3375,26.3453,26.2749,26.2749,57017.0
2017-05-11 09:55:00,33.58,33.59,33.53,33.59,42802.0,26.2827,26.2905,26.2436,26.2905,42802.0
2017-05-11 10:00:00,33.59,33.59,33.56,33.58,14000.0,26.2905,26.2905,26.2671,26.2827,14000.0
2017-05-11 10:05:00,33.59,33.62,33.59,33.61,14263.0,26.2905,26.314,26.2905,26.3062,14263.0
2017-05-11 10:10:00,33.6,33.6,33.56,33.58,10757.0,26.2984,26.2984,26.2671,26.2827,10757.0
2017-05-11 10:15:00,33.56,33.56,33.55,33.55,12098.0,26.2671,26.2671,26.2592,26.2592,12098.0
2017-05-11 10:20:00,33.54,33.56,33.5,33.51,33749.0,26.2514,26.2671,26.2201,26.2279,33749.0
2017-05-11 10:25:00,33.51,33.54,33.51,33.53,16850.0,26.2279,26.2514,26.2279,26.2436,16850.0
2017-05-11 10:30:00,33.53,33.53,33.49,33.53,17590.0,26.2436,26.2436,26.2123,26.2436,17590.0
2017-05-11 10:35:00,33.53,33.54,33.51,33.51,13715.0,26.2436,26.2514,26.2279,26.2279,13715.0
2017-05-11 10:40:00,33.52,33.57,33.52,33.55,23888.0,26.2357,26.2749,26.2357,26.2592,23888.0
2017-05-11 10:45:00,33.56,33.58,33.55,33.57,16026.0,26.2671,26.2827,26.2592,26.2749,16026.0
2017-05-11 10:50:00,33.57,33.57,33.51,33.52,17583.0,26.2749,26.2749,26.2279,26.2357,17583.0
2017-05-11 10:55:00,33.52,33.52,33.5,33.52,28351.0,26.2357,26.2357,26.2201,26.2357,28351.0
2017-05-11 11:00:00,33.53,33.53,33.51,33.53,22053.0,26.2436,26.2436,26.2279,26.2436,22053.0
2017-05-11 11:05:00,33.53,33.53,33.51,33.53,20363.0,26.2436,26.2436,26.2279,26.2436,20363.0
2017-05-11 11:10:00,33.53,33.54,33.53,33.54,17746.0,26.2436,26.2514,26.2436,26.2514,17746.0
2017-05-11 11:15:00,33.53,33.57,33.53,33.56,33314.0,26.2436,26.2749,26.2436,26.2671,33314.0
2017-05-11 11:20:00,33.56,33.59,33.56,33.59,14156.0,26.2671,26.2905,26.2671,26.2905,14156.0
2017-05-11 11:25:00,33.59,33.6,33.59,33.6,13553.0,26.2905,26.2984,26.2905,26.2984,13553.0
2017-05-11 11:30:00,33.6,33.6,33.57,33.57,4747.0,26.2984,26.2984,26.2749,26.2749,4747.0
2017-05-11 11:35:00,33.56,33.57,33.54,33.54,13968.0,26.2671,26.2749,26.2514,26.2514,13968.0
2017-05-11 11:40:00,33.54,33.57,33.54,33.56,6552.0,26.2514,26.2749,26.2514,26.2671,6552.0
2017-05-11 11:45:00,33.55,33.56,33.54,33.56,8790.0,26.2592,26.2671,26.2514,26.2671,8790.0
2017-05-11 11:50:00,33.56,33.58,33.56,33.58,8569.0,26.2671,26.2827,26.2671,26.2827,8569.0
2017-05-11 11:55:00,33.58,33.58,33.56,33.57,3333.0,26.2827,26.2827,26.2671,26.2749,3333.0
2017-05-11 12:00:00,33.58,33.58,33.57,33.57,2800.0,26.2827,26.2827,26.2749,26.2749,2800.0
2017-05-11 12:05:00,33.57,33.58,33.56,33.57,18000.0,26.2749,26.2827,26.2671,26.2749,18000.0
2017-05-11 12:10:00,33.58,33.6,33.58,33.6,7700.0,26.2827,26.2984,26.2827,26.2984,7700.0
2017-05-11 12:15:00,33.61,33.64,33.61,33.64,18969.0,26.3062,26.3297,26.3062,26.3297,18969.0
2017-05-11 12:20:00,33.64,33.65,33.64,33.64,9880.0,26.3297,26.3375,26.3297,26.3297,9880.0
2017-05-11 12:25:00,33.64,33.65,33.63,33.65,4970.0,26.3297,26.3375,26.3218,26.3375,4970.0
2017-05-11 12:30:00,33.65,33.65,33.65,33.65,4318.0,26.3375,26.3375,26.3375,26.3375,4318.0
2017-05-11 12:35:00,33.65,33.65,33.63,33.63,17039.0,26.3375,26.3375,26.3218,26.3218,17039.0
2017-05-11 12:40:00,33.63,33.67,33.63,33.65,9883.0,26.3218,26.3532,26.3218,26.3375,9883.0
2017-05-11 12:45:00,33.65,33.65,33.63,33.63,4100.0,26.3375,26.3375,26.3218,26.3218,4100.0
2017-05-11 12:50:00,33.63,33.63,33.61,33.62,5600.0,26.3218,26.3218,26.3062,26.314,5600.0
2017-05-11 12:55:00,33.62,33.63,33.62,33.63,1800.0,26.314,26.3218,26.314,26.3218,1800.0
2017-05-11 13:00:00,33.62,33.63,33.62,33.62,3899.0,26.314,26.3218,26.314,26.314,3899.0
2017-05-11 13:05:00,33.62,33.62,33.6,33.6,1900.0,26.314,26.314,26.2984,26.2984,1900.0
2017-05-11 13:10:00,33.6,33.6,33.6,33.6,400.0,26.2984,26.2984,26.2984,26.2984,400.0
2017-05-11 13:15:00,33.6,33.63,33.6,33.63,13700.0,26.2984,26.3218,26.2984,26.3218,13700.0
2017-05-11 13:20:00,33.64,33.64,33.61,33.62,4500.0,26.3297,26.3297,26.3062,26.314,4500.0
2017-05-11 13:25:00,33.61,33.61,33.6,33.61,3400.0,26.3062,26.3062,26.2984,26.3062,3400.0
2017-05-11 13:30:00,33.6,33.62,33.6,33.6,1851.0,26.2984,26.314,26.2984,26.2984,1851.0
2017-05-11 13:35:00,33.6,33.6,33.6,33.6,2000.0,26.2984,26.2984,26.2984,26.2984,2000.0
2017-05-11 13:40:00,33.6,33.66,33.6,33.65,23100.0,26.2984,26.3453,26.2984,26.3375,23100.0
2017-05-11 13:45:00,33.64,33.64,33.63,33.63,1700.0,26.3297,26.3297,26.3218,26.3218,1700.0
2017-05-11 13:50:00,33.63,33.66,33.63,33.65,12800.0,26.3218,26.3453,26.3218,26.3375,12800.0
2017-05-11 13:55:00,33.65,33.65,33.65,33.65,3327.0,26.3375,26.3375,26.3375,26.3375,3327.0
2017-05-11 14:00:00,33.64,33.64,33.62,33.63,4100.0,26.3297,26.3297,26.314,26.3218,4100.0
2017-05-11 14:05:00,33.64,33.65,33.61,33.63,17503.0,26.3297,26.3375,26.3062,26.3218,17503.0
2017-05-11 14:10:00,33.62,33.62,33.62,33.62,2300.0,26.314,26.314,26.314,26.314,2300.0
2017-05-11 14:15:00,33.63,33.65,33.63,33.65,14837.0,26.3218,26.3375,26.3218,26.3375,14837.0
2017-05-11 14:20:00,33.65,33.67,33.65,33.66,18100.0,26.3375,26.3532,26.3375,26.3453,18100.0
2017-05-11 14:25:00,33.67,33.67,33.66,33.67,10864.0,26.3532,26.3532,26.3453,26.3532,10864.0
2017-05-11 14:30:00,33.67,33.67,33.65,33.66,12300.0,26.3532,26.3532,26.3375,26.3453,12300.0
2017-05-11 14:35:00,33.66,33.66,33.65,33.65,12022.0,26.3453,26.3453,26.3375,26.3375,12022.0
2017-05-11 14:40:00,33.65,33.67,33.65,33.67,13985.0,26.3375,26.3532,26.3375,26.3532,13985.0
2017-05-11 14:45:00,33.67,33.68,33.66,33.68,16811.0,26.3532,26.361,26.3453,26.361,16811.0
2017-05-11 14:50:00,33.68,33.68,33.67,33.67,5654.0,26.361,26.361,26.3532,26.3532,5654.0
2017-05-11 14:55:00,33.67,33.67,33.63,33.63,7391.0,26.3532,26.3532,26.3218,26.3218,7391.0
2017-05-11 15:00:00,33.63,33.63,33.62,33.63,2040.0,26.3218,26.3218,26.314,26.3218,2040.0
2017-05-11 15:05:00,33.63,33.64,33.63,33.63,7049.0,26.3218,26.3297,26.3218,26.3218,7049.0
2017-05-11 15:10:00,33.64,33.65,33.64,33.65,7200.0,26.3297,26.3375,26.3297,26.3375,7200.0
2017-05-11 15:15:00,33.65,33.65,33.63,33.65,23417.0,26.3375,26.3375,26.3218,26.3375,23417.0
2017-05-11 15:20:00,33.65,33.65,33.65,33.65,100.0,26.3375,26.3375,26.3375,26.3375,100.0
2017-05-11 15:25:00,33.65,33.66,33.62,33.62,29900.0,26.3375,26.3453,26.314,26.314,29900.0
2017-05-11 15:30:00,33.62,33.64,33.6,33.64,66204.0,26.314,26.3297,26.2984,26.3297,66204.0
2017-05-11 15:35:00,33.64,33.66,33.64,33.65,45617.0,26.3297,26.3453,26.3297,26.3375,45617.0
2017-05-11 15:40:00,33.65,33.65,33.61,33.63,136125.0,26.3375,26.3375,26.3062,26.3218,136125.0
2017-05-11 15:45:00,33.63,33.63,33.6,33.63,117409.0,26.3218,26.3218,26.2984,26.3218,117409.0
2017-05-11 15:50:00,33.63,33.64,33.62,33.62,32547.0,26.3218,26.3297,26.314,26.314,32547.0
2017-05-11 15:55:00,33.63,33.63,33.59,33.63,168845.0,26.3218,26.3218,26.2905,26.3218,168845.0
2017-05-12 09:30:00,33.6,33.62,33.25,33.3,70677.0,26.2984,26.314,26.0244,26.0636,70677.0
2017-05-12 09:35:00,33.31,33.35,33.28,33.3,75516.0,26.0714,26.1027,26.0479,26.0636,75516.0
2017-05-12 09:40:00,33.31,33.37,33.29,33.29,53311.0,26.0714,26.1183,26.0557,26.0557,53311.0
2017-05-12 09:45:00,33.29,33.4,33.29,33.39,44628.0,26.0557,26.1418,26.0557,26.134,44628.0
2017-05-12 09:50:00,33.38,33.44,33.38,33.42,18872.0,26.1262,26.1731,26.1262,26.1575,18872.0
2017-05-12 09:55:00,33.4,33.42,33.38,33.38,22280.0,26.1418,26.1575,26.1262,26.1262,22280.0
2017-05-12 10:00:00,33.38,33.4,33.38,33.38,32995.0,26.1262,26.1418,26.1262,26.1262,32995.0
2017-05-12 10:05:00,33.39,33.4,33.36,33.36,15478.0,26.134,26.1418,26.1105,26.1105,15478.0
2017-05-12 10:10:00,33.36,33.36,33.31,33.33,12412.0,26.1105,26.1105,26.0714,26.087,12412.0
2017-05-12 10:15:00,33.33,33.33,33.3,33.31,32548.0,26.087,26.087,26.0636,26.0714,32548.0
2017-05-12 10:20:00,33.31,33.31,33.27,33.27,15738.0,26.0714,26.0714,26.0401,26.0401,15738.0
2017-05-12 10:25:00,33.27,33.27,33.2,33.2,59939.0,26.0401,26.0401,25.9853,25.9853,59939.0
2017-05-12 10:30:00,33.21,33.21,33.18,33.19,44140.0,25.9931,25.9931,25.9696,25.9775,44140.0
2017-05-12 10:35:00,33.2,33.24,33.2,33.24,16914.0,25.9853,26.0166,25.9853,26.0166,16914.0
2017-05-12 10:40:00,33.24,33.27,33.23,33.23,16126.0,26.0166,26.0401,26.0088,26.0088,16126.0
2017-05-12 10:45:00,33.23,33.29,33.22,33.29,25545.0,26.0088,26.0557,26.0009,26.0557,25545.0
2017-05-12 10:50:00,33.28,33.28,33.21,33.21,22904.0,26.0479,26.0479,25.9931,25.9931,22904.0
2017-05-12 10:55:00,33.21,33.23,33.21,33.23,12967.0,25.9931,26.0088,25.9931,26.0088,12967.0
2017-05-12 11:00:00,33.23,33.23,33.22,33.22,3200.0,26.0088,26.0088,26.0009,26.0009,3200.0
2017-05-12 11:05:00,33.22,33.24,33.17,33.19,100940.0,26.0009,26.0166,25.9618,25.9775,100940.0
2017-05-12 11:10:00,33.19,33.19,33.15,33.17,32104.0,25.9775,25.9775,25.9462,25.9618,32104.0
2017-05-12 11:15:00,33.17,33.19,33.15,33.19,38221.0,25.9618,25.9775,25.9462,25.9775,38221.0
2017-05-12 11:20:00,33.19,33.19,33.15,33.16,18900.0,25.9775,25.9775,25.9462,25.954,18900.0
2017-05-12 11:25:00,33.16,33.19,33.15,33.17,27256.0,25.954,25.9775,25.9462,25.9618,27256.0
2017-05-12 11:30:00,33.17,33.25,33.17,33.25,17928.0,25.9618,26.0244,25.9618,26.0244,17928.0
2017-05-12 11:35:00,33.25,33.26,33.25,33.26,13071.0,26.0244,26.0322,26.0244,26.0322,13071.0
2017-05-12 11:40:00,33.26,33.29,33.26,33.29,16300.0,26.0322,26.0557,26.0322,26.0557,16300.0
2017-05-12 11:45:00,33.28,33.31,33.28,33.31,8290.0,26.0479,26.0714,26.0479,26.0714,8290.0
2017-05-12 11:50:00,33.32,33.32,33.31,33.31,14611.0,26.0792,26.0792,26.0714,26.0714,14611.0
2017-05-12 11:55:00,33.31,33.31,33.28,33.29,27131.0,26.0714,26.0714,26.0479,26.0557,27131.0
2017-05-12 12:00:00,33.29,33.29,33.26,33.29,32267.0,26.0557,26.0557,26.0322,26.0557,32267.0
2017-05-12 12:05:00,33.3,33.31,33.28,33.28,14433.0,26.0636,26.0714,26.0479,26.0479,14433.0
2017-05-12 12:10:00,33.28,33.28,33.27,33.28,14041.0,26.0479,26.0479,26.0401,26.0479,14041.0
2017-05-12 12:15:00,33.28,33.28,33.24,33.24,25090.0,26.0479,26.0479,26.0166,26.0166,25090.0
2017-05-12 12:20:00,33.24,33.24,33.24,33.24,4510.0,26.0166,26.0166,26.0166,26.0166,4510.0
2017-05-12 12:25:00,33.24,33.31,33.24,33.27,40700.0,26.0166,26.0714,26.0166,26.0401,40700.0
2017-05-12 12:30:00,33.28,33.31,33.28,33.31,2145.0,26.0479,26.0714,26.0479,26.0714,2145.0
2017-05-12 12:35:00,33.31,33.31,33.29,33.29,5457.0,26.0714,26.0714,26.0557,26.0557,5457.0
2017-05-12 12:40:00,33.29,33.31,33.28,33.28,24637.0,26.0557,26.0714,26.0479,26.0479,24637.0
2017-05-12 12:45:00,33.28,33.31,33.27,33.3,14909.0,26.0479,26.0714,26.0401,26.0636,14909.0
2017-05-12 12:50:00,33.29,33.29,33.28,33.28,9654.0,26.0557,26.0557,26.0479,26.0479,9654.0
2017-05-12 12:55:00,33.28,33.28,33.28,33.28,3169.0,26.0479,26.0479,26.0479,26.0479,3169.0
2017-05-12 13:00:00,33.28,33.28,33.26,33.26,32380.0,26.0479,26.0479,26.0322,26.0322,32380.0
2017-05-12 13:05:00,33.26,33.26,33.26,33.26,1553.0,26.0322,26.0322,26.0322,26.0322,1553.0
2017-05-12 13:10:00,33.26,33.26,33.26,33.26,1200.0,26.0322,26.0322,26.0322,26.0322,1200.0
2017-05-12 13:15:00,33.26,33.29,33.26,33.29,17603.0,26.0322,26.0557,26.0322,26.0557,17603.0
2017-05-12 13:20:00,33.29,33.29,33.28,33.28,12267.0,26.0557,26.0557,26.0479,26.0479,12267.0
2017-05-12 13:25:00,33.29,33.3,33.29,33.29,11308.0,26.0557,26.0636,26.0557,26.0557,11308.0
2017-05-12 13:30:00,33.29,33.3,33.28,33.29,19900.0,26.0557,26.0636,26.0479,26.0557,19900.0
2017-05-12 13:35:00,33.29,33.3,33.29,33.3,5831.0,26.0557,26.0636,26.0557,26.0636,5831.0
2017-05-12 13:40:00,33.29,33.34,33.29,33.34,19435.0,26.0557,26.0949,26.0557,26.0949,19435.0
2017-05-12 13:45:00,33.34,33.36,33.33,33.36,12515.0,26.0949,26.1105,26.087,26.1105,12515.0
2017-05-12 13:50:00,33.35,33.38,33.35,33.37,27011.0,26.1027,26.1262,26.1027,26.1183,27011.0
2017-05-12 13:55:00,33.36,33.36,33.35,33.35,11346.0,26.1105,26.1105,26.1027,26.1027,11346.0
2017-05-12 14:00:00,33.36,33.37,33.33,33.33,10480.0,26.1105,26.1183,26.087,26.087,10480.0
2017-05-12 14:05:00,33.33,33.34,33.31,33.33,19887.0,26.087,26.0949,26.0714,26.087,19887.0
2017-05-12 14:10:00,33.33,33.34,33.31,33.31,12688.0,26.087,26.0949,26.0714,26.0714,12688.0
2017-05-12 14:15:00,33.31,33.31,33.29,33.29,7040.0,26.0714,26.0714,26.0557,26.0557,7040.0
2017-05-12 14:20:00,33.29,33.29,33.28,33.28,15409.0,26.0557,26.0557,26.0479,26.0479,15409.0
2017-05-12 14:25:00,33.29,33.33,33.29,33.33,9209.0,26.0557,26.087,26.0557,26.087,9209.0
2017-05-12 14:30:00,33.33,33.35,33.33,33.34,19752.0,26.087,26.1027,26.087,26.0949,19752.0
2017-05-12 14:35:00,33.33,33.37,33.33,33.37,10483.0,26.087,26.1183,26.087,26.1183,10483.0
2017-05-12 14:40:00,33.37,33.38,33.37,33.37,15729.0,26.1183,26.1262,26.1183,26.1183,15729.0
2017-05-12 14:45:00,33.37,33.38,33.37,33.37,15638.0,26.1183,26.1262,26.1183,26.1183,15638.0
2017-05-12 14:50:00,33.38,33.38,33.38,33.38,12235.0,26.1262,26.1262,26.1262,26.1262,12235.0
2017-05-12 14:55:00,33.38,33.38,33.35,33.35,22224.0,26.1262,26.1262,26.1027,26.1027,22224.0
2017-05-12 15:00:00,33.35,33.36,33.34,33.35,38021.0,26.1027,26.1105,26.0949,26.1027,38021.0
2017-05-12 15:05:00,33.36,33.37,33.35,33.37,20169.0,26.1105,26.1183,26.1027,26.1183,20169.0
2017-05-12 15:10:00,33.36,33.36,33.35,33.35,3275.0,26.1105,26.1105,26.1027,26.1027,3275.0
2017-05-12 15:15:00,33.35,33.37,33.35,33.36,9166.0,26.1027,26.1183,26.1027,26.1105,9166.0
2017-05-12 15:20:00,33.35,33.35,33.35,33.35,3500.0,26.1027,26.1027,26.1027,26.1027,3500.0
2017-05-12 15:25:00,33.35,33.35,33.33,33.35,17018.0,26.1027,26.1027,26.087,26.1027,17018.0
2017-05-12 15:30:00,33.35,33.35,33.35,33.35,12176.0,26.1027,26.1027,26.1027,26.1027,12176.0
2017-05-12 15:35:00,33.35,33.37,33.35,33.37,8900.0,26.1027,26.1183,26.1027,26.1183,8900.0
2017-05-12 15:40:00,33.38,33.38,33.37,33.37,24003.0,26.1262,26.1262,26.1183,26.1183,24003.0
2017-05-12 15:45:00,33.37,33.37,33.37,33.37,9869.0,26.1183,26.1183,26.1183,26.1183,9869.0
2017-05-12 15:50:00,33.37,33.4,33.37,33.38,57053.0,26.1183,26.1418,26.1183,26.1262,57053.0
2017-05-12 15:55:00,33.38,33.45,33.38,33.44,167921.0,26.1262,26.181,26.1262,26.1731,167921.0
2017-05-15 09:30:00,34.0,34.09,33.98,34.06,85389.0,26.6114,26.6819,26.5958,26.6584,85389.0
2017-05-15 09:35:00,34.06,34.11,34.03,34.1,111949.0,26.6584,26.6975,26.6349,26.6897,111949.0
2017-05-15 09:40:00,34.1,34.23,34.07,34.22,75033.0,26.6897,26.7915,26.6662,26.7836,75033.0
2017-05-15 09:45:00,34.22,34.27,34.21,34.23,39911.0,26.7836,26.8228,26.7758,26.7915,39911.0
2017-05-15 09:50:00,34.24,34.26,34.15,34.22,47926.0,26.7993,26.8149,26.7288,26.7836,47926.0
2017-05-15 09:55:00,34.21,34.21,34.17,34.21,48782.0,26.7758,26.7758,26.7445,26.7758,48782.0
2017-05-15 10:00:00,34.22,34.24,34.18,34.22,31840.0,26.7836,26.7993,26.7523,26.7836,31840.0
2017-05-15 10:05:00,34.23,34.28,34.23,34.28,21318.0,26.7915,26.8306,26.7915,26.8306,21318.0
2017-05-15 10:10:00,34.29,34.29,34.22,34.22,64702.0,26.8384,26.8384,26.7836,26.7836,64702.0
2017-05-15 10:15:00,34.22,34.28,34.22,34.27,65250.0,26.7836,26.8306,26.7836,26.8228,65250.0
2017-05-15 10:20:00,34.27,34.31,34.23,34.23,76642.0,26.8228,26.8541,26.7915,26.7915,76642.0
2017-05-15 10:25:00,34.23,34.3,34.23,34.3,25689.0,26.7915,26.8462,26.7915,26.8462,25689.0
2017-05-15 10:30:00,34.3,34.31,34.28,34.29,68456.0,26.8462,26.8541,26.8306,26.8384,68456.0
2017-05-15 10:35:00,34.28,34.29,34.27,34.28,88625.0,26.8306,26.8384,26.8228,26.8306,88625.0
2017-05-15 10:40:00,34.27,34.33,34.27,34.33,17431.0,26.8228,26.8697,26.8228,26.8697,17431.0
2017-05-15 10:45:00,34.33,34.33,34.29,34.31,53715.0,26.8697,26.8697,26.8384,26.8541,53715.0
2017-05-15 10:50:00,34.3,34.38,34.29,34.32,65162.0,26.8462,26.9089,26.8384,26.8619,65162.0
2017-05-15 10:55:00,34.33,34.33,34.28,34.29,38139.0,26.8697,26.8697,26.8306,26.8384,38139.0
2017-05-15 11:00:00,34.31,34.32,34.27,34.27,28746.0,26.8541,26.8619,26.8228,26.8228,28746.0
2017-05-15 11:05:00,34.26,34.31,34.26,34.28,40809.0,26.8149,26.8541,26.8149,26.8306,40809.0
2017-05-15 11:10:00,34.29,34.31,34.29,34.3,14500.0,26.8384,26.8541,26.8384,26.8462,14500.0
2017-05-15 11:15:00,34.29,34.29,34.28,34.29,11561.0,26.8384,26.8384,26.8306,26.8384,11561.0
2017-05-15 11:20:00,34.3,34.33,34.3,34.31,10565.0,26.8462,26.8697,26.8462,26.8541,10565.0
2017-05-15 11:25:00,34.32,34.33,34.32,34.33,41717.0,26.8619,26.8697,26.8619,26.8697,41717.0
2017-05-15 11:30:00,34.33,34.35,34.33,34.35,18650.0,26.8697,26.8854,26.8697,26.8854,18650.0
2017-05-15 11:35:00,34.35,34.37,34.33,34.37,43613.0,26.8854,26.901,26.8697,26.901,43613.0
2017-05-15 11:40:00,34.37,34.37,34.34,34.34,8589.0,26.901,26.901,26.8776,26.8776,8589.0
2017-05-15 11:45:00,34.35,34.39,34.35,34.38,89491.0,26.8854,26.9167,26.8854,26.9089,89491.0
2017-05-15 11:50:00,34.38,34.38,34.33,34.33,40644.0,26.9089,26.9089,26.8697,26.8697,40644.0
2017-05-15 11:55:00,34.33,34.34,34.31,34.33,106595.0,26.8697,26.8776,26.8541,26.8697,106595.0
2017-05-15 12:00:00,34.33,34.35,34.33,34.35,16658.0,26.8697,26.8854,26.8697,26.8854,16658.0
2017-05-15 12:05:00,34.35,34.38,34.35,34.38,27204.0,26.8854,26.9089,26.8854,26.9089,27204.0
2017-05-15 12:10:00,34.38,34.4,34.37,34.4,33114.0,26.9089,26.9245,26.901,26.9245,33114.0
2017-05-15 12:15:00,34.4,34.4,34.38,34.39,13982.0,26.9245,26.9245,26.9089,26.9167,13982.0
2017-05-15 12:20:00,34.4,34.4,34.38,34.39,9520.0,26.9245,26.9245,26.9089,26.9167,9520.0
2017-05-15 12:25:00,34.4,34.44,34.4,34.44,14338.0,26.9245,26.9558,26.9245,26.9558,14338.0
2017-05-15 12:30:00,34.44,34.44,34.4,34.4,25631.0,26.9558,26.9558,26.9245,26.9245,25631.0
2017-05-15 12:35:00,34.4,34.46,34.4,34.44,38231.0,26.9245,26.9715,26.9245,26.9558,38231.0
2017-05-15 12:40:00,34.44,34.44,34.4,34.4,10854.0,26.9558,26.9558,26.9245,26.9245,10854.0
2017-05-15 12:45:00,34.4,34.42,34.4,34.4,5490.0,26.9245,26.9402,26.9245,26.9245,5490.0
2017-05-15 12:50:00,34.4,34.44,34.4,34.42,17615.0,26.9245,26.9558,26.9245,26.9402,17615.0
2017-05-15 12:55:00,34.42,34.44,34.4,34.42,18177.0,26.9402,26.9558,26.9245,26.9402,18177.0
2017-05-15 13:00:00,34.42,34.42,34.4,34.4,11042.0,26.9402,26.9402,26.9245,26.9245,11042.0
2017-05-15 13:05:00,34.4,34.4,34.38,34.38,17895.0,26.9245,26.9245,26.9089,26.9089,17895.0
2017-05-15 13:10:00,34.38,34.4,34.37,34.37,13153.0,26.9089,26.9245,26.901,26.901,13153.0
2017-05-15 13:15:00,34.38,34.39,34.34,34.34,7256.0,26.9089,26.9167,26.8776,26.8776,7256.0
2017-05-15 13:20:00,34.34,34.35,34.33,34.33,12509.0,26.8776,26.8854,26.8697,26.8697,12509.0
2017-05-15 13:25:00,34.33,34.37,34.33,34.37,7600.0,26.8697,26.901,26.8697,26.901,7600.0
2017-05-15 13:30:00,34.38,34.42,34.38,34.42,35239.0,26.9089,26.9402,26.9089,26.9402,35239.0
2017-05-15 13:35:00,34.42,34.42,34.4,34.4,10778.0,26.9402,26.9402,26.9245,26.9245,10778.0
2017-05-15 13:40:00,34.4,34.4,34.39,34.4,8627.0,26.9245,26.9245,26.9167,26.9245,8627.0
2017-05-15 13:45:00,34.4,34.41,34.4,34.4,9242.0,26.9245,26.9323,26.9245,26.9245,9242.0
2017-05-15 13:50:00,34.4,34.4,34.37,34.38,13478.0,26.9245,26.9245,26.901,26.9089,13478.0
2017-05-15 13:55:00,34.38,34.44,34.38,34.44,68300.0,26.9089,26.9558,26.9089,26.9558,68300.0
2017-05-15 14:00:00,34.44,34.44,34.42,34.44,6179.0,26.9558,26.9558,26.9402,26.9558,6179.0
2017-05-15 14:05:00,34.43,34.43,34.4,34.4,4800.0,26.948,26.948,26.9245,26.9245,4800.0
2017-05-15 14:10:00,34.4,34.42,34.39,34.41,18194.0,26.9245,26.9402,26.9167,26.9323,18194.0
2017-05-15 14:15:00,34.41,34.41,34.4,34.4,15100.0,26.9323,26.9323,26.9245,26.9245,15100.0
2017-05-15 14:20:00,34.4,34.4,34.37,34.37,7462.0,26.9245,26.9245,26.901,26.901,7462.0
2017-05-15 14:25:00,34.37,34.37,34.35,34.35,32167.0,26.901,26.901,26.8854,26.8854,32167.0
2017-05-15 14:30:00,34.36,34.37,34.36,34.37,3180.0,26.8932,26.901,26.8932,26.901,3180.0
2017-05-15 14:35:00,34.38,34.38,34.36,34.37,15038.0,26.9089,26.9089,26.8932,26.901,15038.0
2017-05-15 14:40:00,34.37,34.38,34.37,34.38,7847.0,26.901,26.9089,26.901,26.9089,7847.0
2017-05-15 14:45:00,34.38,34.38,34.35,34.35,12418.0,26.9089,26.9089,26.8854,26.8854,12418.0
2017-05-15 14:50:00,34.34,34.35,34.33,34.35,15610.0,26.8776,26.8854,26.8697,26.8854,15610.0
2017-05-15 14:55:00,34.35,34.35,34.3,34.32,15756.0,26.8854,26.8854,26.8462,26.8619,15756.0
2017-05-15 15:00:00,34.33,34.33,34.31,34.33,16540.0,26.8697,26.8697,26.8541,26.8697,16540.0
2017-05-15 15:05:00,34.34,34.34,34.3,34.3,24530.0,26.8776,26.8776,26.8462,26.8462,24530.0
2017-05-15 15:10:00,34.3,34.3,34.28,34.29,22740.0,26.8462,26.8462,26.8306,26.8384,22740.0
2017-05-15 15:15:00,34.29,34.29,34.29,34.29,2400.0,26.8384,26.8384,26.8384,26.8384,2400.0
2017-05-15 15:20:00,34.29,34.31,34.28,34.29,26369.0,26.8384,26.8541,26.8306,26.8384,26369.0
2017-05-15 15:25:00,34.29,34.31,34.27,34.27,17900.0,26.8384,26.8541,26.8228,26.8228,17900.0
2017-05-15 15:30:00,34.27,34.28,34.25,34.25,9976.0,26.8228,26.8306,26.8071,26.8071,9976.0
2017-05-15 15:35:00,34.26,34.26,34.22,34.22,13962.0,26.8149,26.8149,26.7836,26.7836,13962.0
2017-05-15 15:40:00,34.22,34.24,34.21,34.23,38497.0,26.7836,26.7993,26.7758,26.7915,38497.0
2017-05-15 15:45:00,34.23,34.24,34.23,34.23,7003.0,26.7915,26.7993,26.7915,26.7915,7003.0
2017-05-15 15:50:00,34.24,34.24,34.22,34.24,64904.0,26.7993,26.7993,26.7836,26.7993,64904.0
2017-05-15 15:55:00,34.24,34.25,34.24,34.24,113966.0,26.7993,26.8071,26.7993,26.7993,113966.0
2017-05-16 09:30:00,34.23,34.3,34.19,34.22,26466.0,26.7915,26.8462,26.7601,26.7836,26466.0
2017-05-16 09:35:00,34.22,34.23,34.13,34.19,29639.0,26.7836,26.7915,26.7132,26.7601,29639.0
2017-05-16 09:40:00,34.19,34.23,34.19,34.2,33752.0,26.7601,26.7915,26.7601,26.768,33752.0
2017-05-16 09:45:00,34.2,34.23,34.19,34.19,8618.0,26.768,26.7915,26.7601,26.7601,8618.0
2017-05-16 09:50:00,34.2,34.22,34.19,34.22,16481.0,26.768,26.7836,26.7601,26.7836,16481.0
2017-05-16 09:55:00,34.22,34.23,34.2,34.21,3666.0,26.7836,26.7915,26.768,26.7758,3666.0
2017-05-16 10:00:00,34.21,34.21,34.17,34.19,10580.0,26.7758,26.7758,26.7445,26.7601,10580.0
2017-05-16 10:05:00,34.2,34.21,34.19,34.2,25337.0,26.768,26.7758,26.7601,26.768,25337.0
2017-05-16 10:10:00,34.19,34.21,34.16,34.17,18200.0,26.7601,26.7758,26.7367,26.7445,18200.0
2017-05-16 10:15:00,34.17,34.19,34.16,34.19,4525.0,26.7445,26.7601,26.7367,26.7601,4525.0
2017-05-16 10:20:00,34.19,34.2,34.14,34.15,12505.0,26.7601,26.768,26.721,26.7288,12505.0
2017-05-16 10:25:00,34.15,34.17,34.08,34.12,26934.0,26.7288,26.7445,26.6741,26.7054,26934.0
2017-05-16 10:30:00,34.12,34.14,34.08,34.08,27414.0,26.7054,26.721,26.6741,26.6741,27414.0
2017-05-16 10:35:00,34.07,34.1,34.06,34.08,20773.0,26.6662,26.6897,26.6584,26.6741,20773.0
2017-05-16 10:40:00,34.08,34.08,34.04,34.08,37331.0,26.6741,26.6741,26.6427,26.6741,37331.0
2017-05-16 10:45:00,34.08,34.08,34.07,34.08,20471.0,26.6741,26.6741,26.6662,26.6741,20471.0
2017-05-16 10:50:00,34.08,34.12,34.08,34.1,19436.0,26.6741,26.7054,26.6741,26.6897,19436.0
2017-05-16 10:55:00,34.1,34.12,34.08,34.08,9901.0,26.6897,26.7054,26.6741,26.6741,9901.0
2017-05-16 11:00:00,34.08,34.12,34.05,34.12,41220.0,26.6741,26.7054,26.6506,26.7054,41220.0
2017-05-16 11:05:00,34.13,34.16,34.13,34.14,20626.0,26.7132,26.7367,26.7132,26.721,20626.0
2017-05-16 11:10:00,34.15,34.16,34.14,34.15,23430.0,26.7288,26.7367,26.721,26.7288,23430.0
2017-05-16 11:15:00,34.14,34.15,34.14,34.15,8742.0,26.721,26.7288,26.721,26.7288,8742.0
2017-05-16 11:20:00,34.15,34.15,34.14,34.14,10223.0,26.7288,26.7288,26.721,26.721,10223.0
2017-05-16 11:25:00,34.14,34.15,34.13,34.15,7799.0,26.721,26.7288,26.7132,26.7288,7799.0
2017-05-16 11:30:00,34.15,34.18,34.15,34.18,13845.0,26.7288,26.7523,26.7288,26.7523,13845.0
2017-05-16 11:35:00,34.19,34.19,34.18,34.19,10906.0,26.7601,26.7601,26.7523,26.7601,10906.0
2017-05-16 11:40:00,34.19,34.19,34.18,34.18,7982.0,26.7601,26.7601,26.7523,26.7523,7982.0
2017-05-16 11:45:00,34.19,34.24,34.19,34.24,8175.0,26.7601,26.7993,26.7601,26.7993,8175.0
2017-05-16 11:50:00,34.25,34.28,34.25,34.28,18847.0,26.8071,26.8306,26.8071,26.8306,18847.0
2017-05-16 11:55:00,34.27,34.28,34.27,34.28,1800.0,26.8228,26.8306,26.8228,26.8306,1800.0
2017-05-16 12:00:00,34.28,34.28,34.26,34.26,7337.0,26.8306,26.8306,26.8149,26.8149,7337.0
2017-05-16 12:05:00,34.27,34.28,34.26,34.28,8108.0,26.8228,26.8306,26.8149,26.8306,8108.0
2017-05-16 12:10:00,34.28,34.29,34.26,34.26,17198.0,26.8306,26.8384,26.8149,26.8149,17198.0
2017-05-16 12:15:00,34.26,34.28,34.26,34.26,16230.0,26.8149,26.8306,26.8149,26.8149,16230.0
2017-05-16 12:20:00,34.26,34.29,34.26,34.29,6221.0,26.8149,26.8384,26.8149,26.8384,6221.0
2017-05-16 12:25:00,34.29,34.29,34.28,34.29,7612.0,26.8384,26.8384,26.8306,26.8384,7612.0
2017-05-16 12:30:00,34.28,34.28,34.24,34.26,8107.0,26.8306,26.8306,26.7993,26.8149,8107.0
2017-05-16 12:35:00,34.26,34.28,34.26,34.28,6497.0,26.8149,26.8306,26.8149,26.8306,6497.0
2017-05-16 12:40:00,34.27,34.28,34.26,34.28,14109.0,26.8228,26.8306,26.8149,26.8306,14109.0
2017-05-16 12:45:00,34.29,34.3,34.29,34.29,11491.0,26.8384,26.8462,26.8384,26.8384,11491.0
2017-05-16 12:50:00,34.3,34.31,34.3,34.31,1125.0,26.8462,26.8541,26.8462,26.8541,1125.0
2017-05-16 12:55:00,34.32,34.33,34.31,34.32,15500.0,26.8619,26.8697,26.8541,26.8619,15500.0
2017-05-16 13:00:00,34.31,34.31,34.28,34.29,9133.0,26.8541,26.8541,26.8306,26.8384,9133.0
2017-05-16 13:05:00,34.29,34.29,34.27,34.28,5100.0,26.8384,26.8384,26.8228,26.8306,5100.0
2017-05-16 13:10:00,34.28,34.31,34.28,34.31,5831.0,26.8306,26.8541,26.8306,26.8541,5831.0
2017-05-16 13:15:00,34.31,34.31,34.31,34.31,2100.0,26.8541,26.8541,26.8541,26.8541,2100.0
2017-05-16 13:20:00,34.31,34.31,34.28,34.29,5727.0,26.8541,26.8541,26.8306,26.8384,5727.0
2017-05-16 13:25:00,34.29,34.29,34.25,34.25,12336.0,26.8384,26.8384,26.8071,26.8071,12336.0
2017-05-16 13:30:00,34.25,34.26,34.25,34.26,6429.0,26.8071,26.8149,26.8071,26.8149,6429.0
2017-05-16 13:35:00,34.26,34.26,34.25,34.26,3391.0,26.8149,26.8149,26.8071,26.8149,3391.0
2017-05-16 13:40:00,34.26,34.26,34.21,34.21,21046.0,26.8149,26.8149,26.7758,26.7758,21046.0
2017-05-16 13:45:00,34.21,34.22,34.2,34.21,28940.0,26.7758,26.7836,26.768,26.7758,28940.0
2017-05-16 13:50:00,34.21,34.24,34.21,34.24,4565.0,26.7758,26.7993,26.7758,26.7993,4565.0
2017-05-16 13:55:00,34.24,34.24,34.22,34.22,8099.0,26.7993,26.7993,26.7836,26.7836,8099.0
2017-05-16 14:00:00,34.22,34.24,34.22,34.24,2833.0,26.7836,26.7993,26.7836,26.7993,2833.0
2017-05-16 14:05:00,34.24,34.26,34.24,34.26,2408.0,26.7993,26.8149,26.7993,26.8149,2408.0
2017-05-16 14:10:00,34.26,34.26,34.23,34.23,8170.0,26.8149,26.8149,26.7915,26.7915,8170.0
2017-05-16 14:15:00,34.22,34.24,34.22,34.23,14236.0,26.7836,26.7993,26.7836,26.7915,14236.0
2017-05-16 14:20:00,34.23,34.24,34.23,34.24,2042.0,26.7915,26.7993,26.7915,26.7993,2042.0
2017-05-16 14:25:00,34.23,34.23,34.19,34.19,9792.0,26.7915,26.7915,26.7601,26.7601,9792.0
2017-05-16 14:30:00,34.2,34.21,34.2,34.21,4600.0,26.768,26.7758,26.768,26.7758,4600.0
2017-05-16 14:35:00,34.21,34.21,34.2,34.21,4917.0,26.7758,26.7758,26.768,26.7758,4917.0
2017-05-16 14:40:00,34.21,34.22,34.21,34.22,13227.0,26.7758,26.7836,26.7758,26.7836,13227.0
2017-05-16 14:45:00,34.22,34.22,34.21,34.21,2200.0,26.7836,26.7836,26.7758,26.7758,2200.0
2017-05-16 14:50:00,34.22,34.22,34.22,34.22,6395.0,26.7836,26.7836,26.7836,26.7836,6395.0
2017-05-16 14:55:00,34.22,34.22,34.19,34.19,8696.0,26.7836,26.7836,26.7601,26.7601,8696.0
2017-05-16 15:00:00,34.19,34.21,34.19,34.21,3300.0,26.7601,26.7758,26.7601,26.7758,3300.0
2017-05-16 15:05:00,34.21,34.21,34.21,34.21,2200.0,26.7758,26.7758,26.7758,26.7758,2200.0
2017-05-16 15:10:00,34.21,34.22,34.21,34.22,6959.0,26.7758,26.7836,26.7758,26.7836,6959.0
2017-05-16 15:15:00,34.22,34.23,34.21,34.23,31908.0,26.7836,26.7915,26.7758,26.7915,31908.0
2017-05-16 15:20:00,34.23,34.24,34.23,34.24,5150.0,26.7915,26.7993,26.7915,26.7993,5150.0
2017-05-16 15:25:00,34.24,34.24,34.23,34.24,10839.0,26.7993,26.7993,26.7915,26.7993,10839.0
2017-05-16 15:30:00,34.24,34.24,34.23,34.24,3500.0,26.7993,26.7993,26.7915,26.7993,3500.0
2017-05-16 15:35:00,34.24,34.25,34.24,34.24,11878.0,26.7993,26.8071,26.7993,26.7993,11878.0
2017-05-16 15:40:00,34.24,34.26,34.24,34.24,26659.0,26.7993,26.8149,26.7993,26.7993,26659.0
2017-05-16 15:45:00,34.24,34.24,34.23,34.24,9479.0,26.7993,26.7993,26.7915,26.7993,9479.0
2017-05-16 15:50:00,34.24,34.26,34.24,34.26,58948.0,26.7993,26.8149,26.7993,26.8149,58948.0
2017-05-16 15:55:00,34.26,34.3,34.26,34.29,109723.0,26.8149,26.8462,26.8149,26.8384,109723.0
2017-05-17 09:30:00,34.2,34.28,34.12,34.26,65770.0,26.768,26.8306,26.7054,26.8149,65770.0
2017-05-17 09:35:00,34.27,34.29,34.17,34.21,53079.0,26.8228,26.8384,26.7445,26.7758,53079.0
2017-05-17 09:40:00,34.21,34.22,34.12,34.12,33377.0,26.7758,26.7836,26.7054,26.7054,33377.0
2017-05-17 09:45:00,34.12,34.21,34.12,34.16,81704.0,26.7054,26.7758,26.7054,26.7367,81704.0
2017-05-17 09:50:00,34.16,34.17,34.03,34.03,53135.0,26.7367,26.7445,26.6349,26.6349,53135.0
2017-05-17 09:55:00,34.03,34.04,33.94,33.95,80463.0,26.6349,26.6427,26.5645,26.5723,80463.0
2017-05-17 10:00:00,33.96,34.03,33.96,33.98,59495.0,26.5801,26.6349,26.5801,26.5958,59495.0
2017-05-17 10:05:00,33.98,33.99,33.94,33.98,25431.0,26.5958,26.6036,26.5645,26.5958,25431.0
2017-05-17 10:10:00,33.98,34.02,33.96,34.0,65832.0,26.5958,26.6271,26.5801,26.6114,65832.0
2017-05-17 10:15:00,34.01,34.1,34.01,34.09,34604.0,26.6193,26.6897,26.6193,26.6819,34604.0
2017-05-17 10:20:00,34.09,34.16,34.08,34.11,52661.0,26.6819,26.7367,26.6741,26.6975,52661.0
2017-05-17 10:25:00,34.1,34.14,34.08,34.14,40309.0,26.6897,26.721,26.6741,26.721,40309.0
2017-05-17 10:30:00,34.14,34.16,34.11,34.15,33636.0,26.721,26.7367,26.6975,26.7288,33636.0
2017-05-17 10:35:00,34.14,34.15,34.12,34.13,27277.0,26.721,26.7288,26.7054,26.7132,27277.0
2017-05-17 10:40:00,34.13,34.18,34.12,34.18,30000.0,26.7132,26.7523,26.7054,26.7523,30000.0
2017-05-17 10:45:00,34.18,34.2,34.13,34.14,29118.0,26.7523,26.768,26.7132,26.721,29118.0
2017-05-17 10:50:00,34.13,34.13,34.06,34.08,28129.0,26.7132,26.7132,26.6584,26.6741,28129.0
2017-05-17 10:55:00,34.08,34.12,34.06,34.12,51108.0,26.6741,26.7054,26.6584,26.7054,51108.0
2017-05-17 11:00:00,34.12,34.17,34.11,34.12,100257.0,26.7054,26.7445,26.6975,26.7054,100257.0
2017-05-17 11:05:00,34.12,34.15,34.11,34.12,32129.0,26.7054,26.7288,26.6975,26.7054,32129.0
2017-05-17 11:10:00,34.11,34.15,34.1,34.14,21766.0,26.6975,26.7288,26.6897,26.721,21766.0
2017-05-17 11:15:00,34.14,34.15,34.13,34.14,16185.0,26.721,26.7288,26.7132,26.721,16185.0
2017-05-17 11:20:00,34.14,34.14,34.13,34.14,12567.0,26.721,26.721,26.7132,26.721,12567.0
2017-05-17 11:25:00,34.13,34.17,34.13,34.15,20869.0,26.7132,26.7445,26.7132,26.7288,20869.0
2017-05-17 11:30:00,34.15,34.15,34.14,34.14,19879.0,26.7288,26.7288,26.721,26.721,19879.0
2017-05-17 11:35:00,34.14,34.17,34.14,34.17,13260.0,26.721,26.7445,26.721,26.7445,13260.0
2017-05-17 11:40:00,34.17,34.28,34.15,34.28,41337.0,26.7445,26.8306,26.7288,26.8306,41337.0
2017-05-17 11:45:00,34.28,34.29,34.27,34.29,51260.0,26.8306,26.8384,26.8228,26.8384,51260.0
2017-05-17 11:50:00,34.29,34.31,34.24,34.24,19800.0,26.8384,26.8541,26.7993,26.7993,19800.0
2017-05-17 11:55:00,34.24,34.24,34.22,34.23,14329.0,26.7993,26.7993,26.7836,26.7915,14329.0
2017-05-17 12:00:00,34.23,34.23,34.18,34.18,16600.0,26.7915,26.7915,26.7523,26.7523,16600.0
2017-05-17 12:05:00,34.17,34.19,34.17,34.17,19516.0,26.7445,26.7601,26.7445,26.7445,19516.0
2017-05-17 12:10:00,34.17,34.17,34.15,34.16,21896.0,26.7445,26.7445,26.7288,26.7367,21896.0
2017-05-17 12:15:00,34.16,34.16,34.13,34.14,29623.0,26.7367,26.7367,26.7132,26.721,29623.0
2017-05-17 12:20:00,34.14,34.14,34.11,34.12,14673.0,26.721,26.721,26.6975,26.7054,14673.0
2017-05-17 12:25:00,34.12,34.13,34.11,34.11,14660.0,26.7054,26.7132,26.6975,26.6975,14660.0
2017-05-17 12:30:00,34.12,34.12,34.1,34.1,28909.0,26.7054,26.7054,26.6897,26.6897,28909.0
2017-05-17 12:35:00,34.11,34.14,34.11,34.14,13820.0,26.6975,26.721,26.6975,26.721,13820.0
2017-05-17 12:40:00,34.14,34.14,34.11,34.13,11700.0,26.721,26.721,26.6975,26.7132,11700.0
2017-05-17 12:45:00,34.13,34.15,34.13,34.14,21105.0,26.7132,26.7288,26.7132,26.721,21105.0
2017-05-17 12:50:00,34.14,34.15,34.13,34.15,6883.0,26.721,26.7288,26.7132,26.7288,6883.0
2017-05-17 12:55:00,34.15,34.19,34.15,34.19,12448.0,26.7288,26.7601,26.7288,26.7601,12448.0
2017-05-17 13:00:00,34.19,34.2,34.19,34.19,9986.0,26.7601,26.768,26.7601,26.7601,9986.0
2017-05-17 13:05:00,34.18,34.18,34.15,34.16,23384.0,26.7523,26.7523,26.7288,26.7367,23384.0
2017-05-17 13:10:00,34.17,34.19,34.15,34.16,28472.0,26.7445,26.7601,26.7288,26.7367,28472.0
2017-05-17 13:15:00,34.16,34.17,34.16,34.16,11304.0,26.7367,26.7445,26.7367,26.7367,11304.0
2017-05-17 13:20:00,34.15,34.16,34.15,34.15,9100.0,26.7288,26.7367,26.7288,26.7288,9100.0
2017-05-17 13:25:00,34.15,34.15,34.12,34.12,16611.0,26.7288,26.7288,26.7054,26.7054,16611.0
2017-05-17 13:30:00,34.11,34.12,34.11,34.12,9316.0,26.6975,26.7054,26.6975,26.7054,9316.0
2017-05-17 13:35:00,34.12,34.15,34.11,34.15,22873.0,26.7054,26.7288,26.6975,26.7288,22873.0
2017-05-17 13:40:00,34.15,34.15,34.13,34.14,14419.0,26.7288,26.7288,26.7132,26.721,14419.0
2017-05-17 13:45:00,34.14,34.14,34.1,34.1,15848.0,26.721,26.721,26.6897,26.6897,15848.0
2017-05-17 13:50:00,34.1,34.12,34.09,34.1,15047.0,26.6897,26.7054,26.6819,26.6897,15047.0
2017-05-17 13:55:00,34.1,34.11,34.07,34.09,15097.0,26.6897,26.6975,26.6662,26.6819,15097.0
2017-05-17 14:00:00,34.09,34.11,34.09,34.11,17387.0,26.6819,26.6975,26.6819,26.6975,17387.0
2017-05-17 14:05:00,34.11,34.11,34.08,34.1,10529.0,26.6975,26.6975,26.6741,26.6897,10529.0
2017-05-17 14:10:00,34.09,34.09,34.06,34.06,8800.0,26.6819,26.6819,26.6584,26.6584,8800.0
2017-05-17 14:15:00,34.07,34.07,34.02,34.02,14422.0,26.6662,26.6662,26.6271,26.6271,14422.0
2017-05-17 14:20:00,34.02,34.03,33.98,33.98,23627.0,26.6271,26.6349,26.5958,26.5958,23627.0
2017-05-17 14:25:00,33.99,34.01,33.97,33.98,19636.0,26.6036,26.6193,26.588,26.5958,19636.0
2017-05-17 14:30:00,33.98,34.01,33.98,34.0,22714.0,26.5958,26.6193,26.5958,26.6114,22714.0
2017-05-17 14:35:00,33.99,34.01,33.98,33.99,36621.0,26.6036,26.6193,26.5958,26.6036,36621.0
2017-05-17 14:40:00,33.99,34.0,33.93,33.93,23689.0,26.6036,26.6114,26.5566,26.5566,23689.0
2017-05-17 14:45:00,33.93,33.94,33.9,33.9,16918.0,26.5566,26.5645,26.5332,26.5332,16918.0
2017-05-17 14:50:00,33.89,33.94,33.88,33.94,31376.0,26.5253,26.5645,26.5175,26.5645,31376.0
2017-05-17 14:55:00,33.94,33.95,33.92,33.94,25673.0,26.5645,26.5723,26.5488,26.5645,25673.0
2017-05-17 15:00:00,33.94,33.97,33.94,33.96,16675.0,26.5645,26.588,26.5645,26.5801,16675.0
2017-05-17 15:05:00,33.96,33.97,33.95,33.97,27920.0,26.5801,26.588,26.5723,26.588,27920.0
2017-05-17 15:10:00,33.97,34.08,33.97,34.08,62327.0,26.588,26.6741,26.588,26.6741,62327.0
2017-05-17 15:15:00,34.08,34.11,34.06,34.07,47860.0,26.6741,26.6975,26.6584,26.6662,47860.0
2017-05-17 15:20:00,34.07,34.1,34.06,34.07,38908.0,26.6662,26.6897,26.6584,26.6662,38908.0
2017-05-17 15:25:00,34.07,34.1,34.07,34.08,37007.0,26.6662,26.6897,26.6662,26.6741,37007.0
2017-05-17 15:30:00,34.07,34.1,34.06,34.08,23598.0,26.6662,26.6897,26.6584,26.6741,23598.0
2017-05-17 15:35:00,34.06,34.06,33.98,34.0,52367.0,26.6584,26.6584,26.5958,26.6114,52367.0
2017-05-17 15:40:00,34.01,34.02,33.93,33.93,56588.0,26.6193,26.6271,26.5566,26.5566,56588.0
2017-05-17 15:45:00,33.92,33.98,33.92,33.96,72126.0,26.5488,26.5958,26.5488,26.5801,72126.0
2017-05-17 15:50:00,33.97,33.97,33.87,33.88,91983.0,26.588,26.588,26.5097,26.5175,91983.0
2017-05-17 15:55:00,33.89,33.89,33.8,33.82,183286.0,26.5253,26.5253,26.4549,26.4706,183286.0
2017-05-18 09:30:00,31.12,31.51,30.38,31.29,679586.0,24.3573,24.6625,23.7781,24.4903,679586.0
2017-05-18 09:35:00,31.3,31.3,31.1,31.25,181633.0,24.4982,24.4982,24.3416,24.459,181633.0
2017-05-18 09:40:00,31.25,31.46,31.25,31.34,203052.0,24.459,24.6234,24.459,24.5295,203052.0
2017-05-18 09:45:00,31.34,31.36,31.26,31.27,173420.0,24.5295,24.5451,24.4669,24.4747,173420.0
2017-05-18 09:50:00,31.28,31.33,31.06,31.09,121938.0,24.4825,24.5217,24.3103,24.3338,121938.0
2017-05-18 09:55:00,31.1,31.1,30.9,30.94,118959.0,24.3416,24.3416,24.1851,24.2164,118959.0
2017-05-18 10:00:00,30.93,31.05,30.9,31.03,205002.0,24.2086,24.3025,24.1851,24.2869,205002.0
2017-05-18 10:05:00,31.01,31.14,31.0,31.13,106759.0,24.2712,24.3729,24.2634,24.3651,106759.0
2017-05-18 10:10:00,31.14,31.24,31.09,31.09,88840.0,24.3729,24.4512,24.3338,24.3338,88840.0
2017-05-18 10:15:00,31.09,31.25,31.08,31.23,125496.0,24.3338,24.459,24.326,24.4434,125496.0
2017-05-18 10:20:00,31.23,31.36,31.22,31.32,132119.0,24.4434,24.5451,24.4356,24.5138,132119.0
2017-05-18 10:25:00,31.32,31.39,31.31,31.32,87515.0,24.5138,24.5686,24.506,24.5138,87515.0
2017-05-18 10:30:00,31.32,31.44,31.32,31.36,75671.0,24.5138,24.6078,24.5138,24.5451,75671.0
2017-05-18 10:35:00,31.36,31.41,31.36,31.39,65325.0,24.5451,24.5843,24.5451,24.5686,65325.0
2017-05-18 10:40:00,31.39,31.42,31.34,31.36,79822.0,24.5686,24.5921,24.5295,24.5451,79822.0
2017-05-18 10:45:00,31.36,31.36,31.32,31.33,109237.0,24.5451,24.5451,24.5138,24.5217,109237.0
2017-05-18 10:50:00,31.33,31.39,31.25,31.34,66018.0,24.5217,24.5686,24.459,24.5295,66018.0
2017-05-18 10:55:00,31.33,31.33,31.27,31.29,37972.0,24.5217,24.5217,24.4747,24.4903,37972.0
2017-05-18 11:00:00,31.3,31.34,31.26,31.33,120473.0,24.4982,24.5295,24.4669,24.5217,120473.0
2017-05-18 11:05:00,31.32,31.32,31.27,31.27,27329.0,24.5138,24.5138,24.4747,24.4747,27329.0
2017-05-18 11:10:00,31.27,31.3,31.23,31.28,79198.0,24.4747,24.4982,24.4434,24.4825,79198.0
2017-05-18 11:15:00,31.28,31.34,31.28,31.28,31666.0,24.4825,24.5295,24.4825,24.4825,31666.0
2017-05-18 11:20:00,31.28,31.38,31.28,31.35,91288.0,24.4825,24.5608,24.4825,24.5373,91288.0
2017-05-18 11:25:00,31.35,31.4,31.32,31.36,39030.0,24.5373,24.5764,24.5138,24.5451,39030.0
2017-05-18 11:30:00,31.36,31.4,31.35,31.38,26331.0,24.5451,24.5764,24.5373,24.5608,26331.0
2017-05-18 11:35:00,31.37,31.37,31.3,31.31,26764.0,24.553,24.553,24.4982,24.506,26764.0
2017-05-18 11:40:00,31.31,31.31,31.28,31.28,30563.0,24.506,24.506,24.4825,24.4825,30563.0
2017-05-18 11:45:00,31.29,31.36,31.29,31.34,36148.0,24.4903,24.5451,24.4903,24.5295,36148.0
2017-05-18 11:50:00,31.33,31.41,31.33,31.34,67809.0,24.5217,24.5843,24.5217,24.5295,67809.0
2017-05-18 11:55:00,31.34,31.34,31.3,31.3,52473.0,24.5295,24.5295,24.4982,24.4982,52473.0
2017-05-18 12:00:00,31.31,31.31,31.26,31.26,16636.0,24.506,24.506,24.4669,24.4669,16636.0
2017-05-18 12:05:00,31.26,31.26,31.18,31.18,21517.0,24.4669,24.4669,24.4043,24.4043,21517.0
2017-05-18 12:10:00,31.18,31.21,31.16,31.18,37060.0,24.4043,24.4277,24.3886,24.4043,37060.0
2017-05-18 12:15:00,31.18,31.2,31.16,31.17,24199.0,24.4043,24.4199,24.3886,24.3964,24199.0
2017-05-18 12:20:00,31.17,31.19,31.17,31.18,12267.0,24.3964,24.4121,24.3964,24.4043,12267.0
2017-05-18 12:25:00,31.19,31.2,31.19,31.19,12238.0,24.4121,24.4199,24.4121,24.4121,12238.0
2017-05-18 12:30:00,31.2,31.28,31.2,31.26,38672.0,24.4199,24.4825,24.4199,24.4669,38672.0
2017-05-18 12:35:00,31.26,31.28,31.23,31.23,18168.0,24.4669,24.4825,24.4434,24.4434,18168.0
2017-05-18 12:40:00,31.23,31.23,31.2,31.21,16388.0,24.4434,24.4434,24.4199,24.4277,16388.0
2017-05-18 12:45:00,31.2,31.27,31.19,31.24,14762.0,24.4199,24.4747,24.4121,24.4512,14762.0
2017-05-18 12:50:00,31.23,31.23,31.2,31.2,16469.0,24.4434,24.4434,24.4199,24.4199,16469.0
2017-05-18 12:55:00,31.2,31.22,31.2,31.22,11000.0,24.4199,24.4356,24.4199,24.4356,11000.0
2017-05-18 13:00:00,31.22,31.24,31.2,31.2,20272.0,24.4356,24.4512,24.4199,24.4199,20272.0
2017-05-18 13:05:00,31.21,31.23,31.11,31.11,33953.0,24.4277,24.4434,24.3495,24.3495,33953.0
2017-05-18 13:10:00,31.11,31.13,31.08,31.11,30163.0,24.3495,24.3651,24.326,24.3495,30163.0
2017-05-18 13:15:00,31.11,31.14,31.11,31.12,11204.0,24.3495,24.3729,24.3495,24.3573,11204.0
2017-05-18 13:20:00,31.11,31.16,31.09,31.15,33344.0,24.3495,24.3886,24.3338,24.3808,33344.0
2017-05-18 13:25:00,31.14,31.17,31.1,31.13,24530.0,24.3729,24.3964,24.3416,24.3651,24530.0
2017-05-18 13:30:00,31.12,31.12,31.08,31.1,22300.0,24.3573,24.3573,24.326,24.3416,22300.0
2017-05-18 13:35:00,31.1,31.1,31.06,31.07,7766.0,24.3416,24.3416,24.3103,24.3182,7766.0
2017-05-18 13:40:00,31.07,31.16,31.07,31.15,40367.0,24.3182,24.3886,24.3182,24.3808,40367.0
2017-05-18 13:45:00,31.15,31.15,31.09,31.13,21094.0,24.3808,24.3808,24.3338,24.3651,21094.0
2017-05-18 13:50:00,31.13,31.18,31.1,31.18,41812.0,24.3651,24.4043,24.3416,24.4043,41812.0
2017-05-18 13:55:00,31.18,31.22,31.18,31.19,42130.0,24.4043,24.4356,24.4043,24.4121,42130.0
2017-05-18 14:00:00,31.2,31.33,31.2,31.3,66860.0,24.4199,24.5217,24.4199,24.4982,66860.0
2017-05-18 14:05:00,31.31,31.33,31.29,31.3,95619.0,24.506,24.5217,24.4903,24.4982,95619.0
2017-05-18 14:10:00,31.3,31.33,31.26,31.26,50508.0,24.4982,24.5217,24.4669,24.4669,50508.0
2017-05-18 14:15:00,31.26,31.26,31.18,31.24,71839.0,24.4669,24.4669,24.4043,24.4512,71839.0
2017-05-18 14:20:00,31.23,31.26,31.23,31.24,27085.0,24.4434,24.4669,24.4434,24.4512,27085.0
2017-05-18 14:25:00,31.24,31.27,31.24,31.25,59124.0,24.4512,24.4747,24.4512,24.459,59124.0
2017-05-18 14:30:00,31.25,31.32,31.25,31.27,80859.0,24.459,24.5138,24.459,24.4747,80859.0
2017-05-18 14:35:00,31.27,31.35,31.27,31.31,54430.0,24.4747,24.5373,24.4747,24.506,54430.0
2017-05-18 14:40:00,31.32,31.34,31.3,31.3,24276.0,24.5138,24.5295,24.4982,24.4982,24276.0
2017-05-18 14:45:00,31.3,31.3,31.27,31.27,49622.0,24.4982,24.4982,24.4747,24.4747,49622.0
2017-05-18 14:50:00,31.28,31.28,31.23,31.23,19814.0,24.4825,24.4825,24.4434,24.4434,19814.0
2017-05-18 14:55:00,31.23,31.23,31.16,31.21,45036.0,24.4434,24.4434,24.3886,24.4277,45036.0
2017-05-18 15:00:00,31.21,31.21,31.18,31.18,23876.0,24.4277,24.4277,24.4043,24.4043,23876.0
2017-05-18 15:05:00,31.17,31.19,31.11,31.14,80494.0,24.3964,24.4121,24.3495,24.3729,80494.0
2017-05-18 15:10:00,31.14,31.17,31.14,31.15,42605.0,24.3729,24.3964,24.3729,24.3808,42605.0
2017-05-18 15:15:00,31.15,31.15,31.06,31.07,69883.0,24.3808,24.3808,24.3103,24.3182,69883.0
2017-05-18 15:20:00,31.07,31.11,31.06,31.11,54426.0,24.3182,24.3495,24.3103,24.3495,54426.0
2017-05-18 15:25:00,31.11,31.13,31.07,31.13,92760.0,24.3495,24.3651,24.3182,24.3651,92760.0
2017-05-18 15:30:00,31.13,31.13,31.04,31.04,84539.0,24.3651,24.3651,24.2947,24.2947,84539.0
2017-05-18 15:35:00,31.03,31.08,31.03,31.07,144501.0,24.2869,24.326,24.2869,24.3182,144501.0
2017-05-18 15:40:00,31.07,31.08,31.02,31.02,54724.0,24.3182,24.326,24.279,24.279,54724.0
2017-05-18 15:45:00,31.02,31.13,31.02,31.12,141232.0,24.279,24.3651,24.279,24.3573,141232.0
2017-05-18 15:50:00,31.12,31.45,31.12,31.38,574019.0,24.3573,24.6156,24.3573,24.5608,574019.0
2017-05-18 15:55:00,31.38,31.38,31.3,31.37,542110.0,24.5608,24.5608,24.4982,24.553,542110.0
2017-05-19 09:30:00,31.74,31.78,31.61,31.61,52799.0,24.8426,24.8739,24.7408,24.7408,52799.0
2017-05-19 09:35:00,31.59,31.63,31.4,31.4,44167.0,24.7252,24.7565,24.5764,24.5764,44167.0
2017-05-19 09:40:00,31.4,31.4,31.12,31.19,125561.0,24.5764,24.5764,24.3573,24.4121,125561.0
2017-05-19 09:45:00,31.2,31.4,31.2,31.35,72664.0,24.4199,24.5764,24.4199,24.5373,72664.0
2017-05-19 09:50:00,31.36,31.49,31.36,31.44,29032.0,24.5451,24.6469,24.5451,24.6078,29032.0
2017-05-19 09:55:00,31.43,31.44,31.36,31.4,15652.0,24.5999,24.6078,24.5451,24.5764,15652.0
2017-05-19 10:00:00,31.4,31.42,31.36,31.42,25168.0,24.5764,24.5921,24.5451,24.5921,25168.0
2017-05-19 10:05:00,31.43,31.43,31.34,31.38,16273.0,24.5999,24.5999,24.5295,24.5608,16273.0
2017-05-19 10:10:00,31.38,31.38,31.3,31.32,20027.0,24.5608,24.5608,24.4982,24.5138,20027.0
2017-05-19 10:15:00,31.32,31.38,31.32,31.36,17321.0,24.5138,24.5608,24.5138,24.5451,17321.0
2017-05-19 10:20:00,31.36,31.36,31.28,31.28,13465.0,24.5451,24.5451,24.4825,24.4825,13465.0
2017-05-19 10:25:00,31.28,31.36,31.28,31.3,19566.0,24.4825,24.5451,24.4825,24.4982,19566.0
2017-05-19 10:30:00,31.3,31.3,31.2,31.27,33102.0,24.4982,24.4982,24.4199,24.4747,33102.0
2017-05-19 10:35:00,31.26,31.26,31.18,31.19,29752.0,24.4669,24.4669,24.4043,24.4121,29752.0
2017-05-19 10:40:00,31.19,31.25,31.19,31.23,38299.0,24.4121,24.459,24.4121,24.4434,38299.0
2017-05-19 10:45:00,31.23,31.25,31.22,31.22,23550.0,24.4434,24.459,24.4356,24.4356,23550.0
2017-05-19 10:50:00,31.22,31.22,31.18,31.18,17968.0,24.4356,24.4356,24.4043,24.4043,17968.0
2017-05-19 10:55:00,31.18,31.18,31.16,31.16,7838.0,24.4043,24.4043,24.3886,24.3886,7838.0
2017-05-19 11:00:00,31.16,31.17,31.16,31.16,16348.0,24.3886,24.3964,24.3886,24.3886,16348.0
2017-05-19 11:05:00,31.15,31.16,31.13,31.13,25103.0,24.3808,24.3886,24.3651,24.3651,25103.0
2017-05-19 11:10:00,31.13,31.13,31.09,31.11,32916.0,24.3651,24.3651,24.3338,24.3495,32916.0
2017-05-19 11:15:00,31.11,31.11,31.05,31.05,19476.0,24.3495,24.3495,24.3025,24.3025,19476.0
2017-05-19 11:20:00,31.05,31.11,31.02,31.11,68977.0,24.3025,24.3495,24.279,24.3495,68977.0
2017-05-19 11:25:00,31.11,31.15,31.11,31.13,12980.0,24.3495,24.3808,24.3495,24.3651,12980.0
2017-05-19 11:30:00,31.13,31.15,31.09,31.15,17161.0,24.3651,24.3808,24.3338,24.3808,17161.0
2017-05-19 11:35:00,31.16,31.2,31.15,31.17,21883.0,24.3886,24.4199,24.3808,24.3964,21883.0
2017-05-19 11:40:00,31.18,31.18,31.16,31.17,17049.0,24.4043,24.4043,24.3886,24.3964,17049.0
2017-05-19 11:45:00,31.17,31.17,31.15,31.15,11221.0,24.3964,24.3964,24.3808,24.3808,11221.0
2017-05-19 11:50:00,31.16,31.16,31.11,31.13,29803.0,24.3886,24.3886,24.3495,24.3651,29803.0
2017-05-19 11:55:00,31.13,31.13,31.1,31.12,9933.0,24.3651,24.3651,24.3416,24.3573,9933.0
2017-05-19 12:00:00,31.13,31.16,31.13,31.15,7849.0,24.3651,24.3886,24.3651,24.3808,7849.0
2017-05-19 12:05:00,31.16,31.17,31.16,31.17,9855.0,24.3886,24.3964,24.3886,24.3964,9855.0
2017-05-19 12:10:00,31.17,31.2,31.17,31.18,15807.0,24.3964,24.4199,24.3964,24.4043,15807.0
2017-05-19 12:15:00,31.17,31.19,31.16,31.19,11727.0,24.3964,24.4121,24.3886,24.4121,11727.0
2017-05-19 12:20:00,31.19,31.21,31.19,31.2,16925.0,24.4121,24.4277,24.4121,24.4199,16925.0
2017-05-19 12:25:00,31.2,31.24,31.2,31.24,9201.0,24.4199,24.4512,24.4199,24.4512,9201.0
2017-05-19 12:30:00,31.24,31.31,31.24,31.31,12076.0,24.4512,24.506,24.4512,24.506,12076.0
2017-05-19 12:35:00,31.31,31.31,31.28,31.28,6575.0,24.506,24.506,24.4825,24.4825,6575.0
2017-05-19 12:40:00,31.28,31.28,31.23,31.23,10167.0,24.4825,24.4825,24.4434,24.4434,10167.0
2017-05-19 12:45:00,31.23,31.3,31.23,31.3,25081.0,24.4434,24.4982,24.4434,24.4982,25081.0
2017-05-19 12:50:00,31.3,31.33,31.3,31.33,16773.0,24.4982,24.5217,24.4982,24.5217,16773.0
2017-05-19 12:55:00,31.33,31.33,31.33,31.33,3491.0,24.5217,24.5217,24.5217,24.5217,3491.0
2017-05-19 13:00:00,31.33,31.33,31.29,31.33,14882.0,24.5217,24.5217,24.4903,24.5217,14882.0
2017-05-19 13:05:00,31.32,31.34,31.31,31.34,14176.0,24.5138,24.5295,24.506,24.5295,14176.0
2017-05-19 13:10:00,31.34,31.38,31.34,31.37,14093.0,24.5295,24.5608,24.5295,24.553,14093.0
2017-05-19 13:15:00,31.38,31.39,31.37,31.37,36689.0,24.5608,24.5686,24.553,24.553,36689.0
2017-05-19 13:20:00,31.38,31.4,31.37,31.4,23759.0,24.5608,24.5764,24.553,24.5764,23759.0
2017-05-19 13:25:00,31.4,31.45,31.4,31.45,29826.0,24.5764,24.6156,24.5764,24.6156,29826.0
2017-05-19 13:30:00,31.45,31.5,31.45,31.5,31591.0,24.6156,24.6547,24.6156,24.6547,31591.0
2017-05-19 13:35:00,31.49,31.5,31.48,31.48,15177.0,24.6469,24.6547,24.6391,24.6391,15177.0
2017-05-19 13:40:00,31.47,31.48,31.46,31.46,5600.0,24.6312,24.6391,24.6234,24.6234,5600.0
2017-05-19 13:45:00,31.45,31.45,31.44,31.45,8400.0,24.6156,24.6156,24.6078,24.6156,8400.0
2017-05-19 13:50:00,31.44,31.44,31.42,31.42,3831.0,24.6078,24.6078,24.5921,24.5921,3831.0
2017-05-19 13:55:00,31.42,31.42,31.38,31.38,6450.0,24.5921,24.5921,24.5608,24.5608,6450.0
2017-05-19 14:00:00,31.38,31.38,31.36,31.36,5000.0,24.5608,24.5608,24.5451,24.5451,5000.0
2017-05-19 14:05:00,31.35,31.42,31.33,31.4,31316.0,24.5373,24.5921,24.5217,24.5764,31316.0
2017-05-19 14:10:00,31.4,31.4,31.37,31.37,4963.0,24.5764,24.5764,24.553,24.553,4963.0
2017-05-19 14:15:00,31.37,31.37,31.34,31.34,13013.0,24.553,24.553,24.5295,24.5295,13013.0
2017-05-19 14:20:00,31.34,31.34,31.31,31.31,9600.0,24.5295,24.5295,24.506,24.506,9600.0
2017-05-19 14:25:00,31.3,31.36,31.3,31.34,24706.0,24.4982,24.5451,24.4982,24.5295,24706.0
2017-05-19 14:30:00,31.33,31.35,31.33,31.33,18422.0,24.5217,24.5373,24.5217,24.5217,18422.0
2017-05-19 14:35:00,31.33,31.36,31.33,31.35,17394.0,24.5217,24.5451,24.5217,24.5373,17394.0
2017-05-19 14:40:00,31.36,31.36,31.35,31.35,6875.0,24.5451,24.5451,24.5373,24.5373,6875.0
2017-05-19 14:45:00,31.34,31.34,31.33,31.33,5836.0,24.5295,24.5295,24.5217,24.5217,5836.0
2017-05-19 14:50:00,31.33,31.33,31.27,31.33,36515.0,24.5217,24.5217,24.4747,24.5217,36515.0
2017-05-19 14:55:00,31.33,31.36,31.33,31.33,9920.0,24.5217,24.5451,24.5217,24.5217,9920.0
2017-05-19 15:00:00,31.33,31.33,31.32,31.33,9605.0,24.5217,24.5217,24.5138,24.5217,9605.0
2017-05-19 15:05:00,31.33,31.33,31.25,31.25,32870.0,24.5217,24.5217,24.459,24.459,32870.0
2017-05-19 15:10:00,31.24,31.27,31.23,31.26,25876.0,24.4512,24.4747,24.4434,24.4669,25876.0
2017-05-19 15:15:00,31.27,31.27,31.22,31.22,24702.0,24.4747,24.4747,24.4356,24.4356,24702.0
2017-05-19 15:20:00,31.23,31.24,31.22,31.22,11566.0,24.4434,24.4512,24.4356,24.4356,11566.0
2017-05-19 15:25:00,31.22,31.24,31.21,31.21,9185.0,24.4356,24.4512,24.4277,24.4277,9185.0
2017-05-19 15:30:00,31.21,31.23,31.2,31.23,31647.0,24.4277,24.4434,24.4199,24.4434,31647.0
2017-05-19 15:35:00,31.22,31.22,31.21,31.22,4740.0,24.4356,24.4356,24.4277,24.4356,4740.0
2017-05-19 15:40:00,31.22,31.22,31.19,31.19,13992.0,24.4356,24.4356,24.4121,24.4121,13992.0
2017-05-19 15:45:00,31.19,31.22,31.18,31.22,43946.0,24.4121,24.4356,24.4043,24.4356,43946.0
2017-05-19 15:50:00,31.22,31.27,31.22,31.24,52015.0,24.4356,24.4747,24.4356,24.4512,52015.0
2017-05-19 15:55:00,31.23,31.23,31.18,31.19,162114.0,24.4434,24.4434,24.4043,24.4121,162114.0
2017-05-22 09:30:00,31.15,31.4,31.15,31.39,85936.0,24.3808,24.5764,24.3808,24.5686,85936.0
2017-05-22 09:35:00,31.4,31.45,31.38,31.38,59207.0,24.5764,24.6156,24.5608,24.5608,59207.0
2017-05-22 09:40:00,31.37,31.46,31.37,31.46,48753.0,24.553,24.6234,24.553,24.6234,48753.0
2017-05-22 09:45:00,31.46,31.58,31.46,31.57,62325.0,24.6234,24.7173,24.6234,24.7095,62325.0
2017-05-22 09:50:00,31.56,31.61,31.51,31.61,53749.0,24.7017,24.7408,24.6625,24.7408,53749.0
2017-05-22 09:55:00,31.6,31.6,31.53,31.57,39379.0,24.733,24.733,24.6782,24.7095,39379.0
2017-05-22 10:00:00,31.57,31.64,31.55,31.63,72172.0,24.7095,24.7643,24.6938,24.7565,72172.0
2017-05-22 10:05:00,31.63,31.63,31.57,31.59,52824.0,24.7565,24.7565,24.7095,24.7252,52824.0
2017-05-22 10:10:00,31.58,31.58,31.51,31.52,44185.0,24.7173,24.7173,24.6625,24.6704,44185.0
2017-05-22 10:15:00,31.52,31.55,31.48,31.51,73974.0,24.6704,24.6938,24.6391,24.6625,73974.0
2017-05-22 10:20:00,31.51,31.51,31.47,31.48,41145.0,24.6625,24.6625,24.6312,24.6391,41145.0
2017-05-22 10:25:00,31.48,31.51,31.45,31.49,50063.0,24.6391,24.6625,24.6156,24.6469,50063.0
2017-05-22 10:30:00,31.49,31.5,31.44,31.44,50859.0,24.6469,24.6547,24.6078,24.6078,50859.0
2017-05-22 10:35:00,31.44,31.46,31.43,31.46,32361.0,24.6078,24.6234,24.5999,24.6234,32361.0
2017-05-22 10:40:00,31.46,31.47,31.43,31.45,42788.0,24.6234,24.6312,24.5999,24.6156,42788.0
2017-05-22 10:45:00,31.46,31.48,31.45,31.45,65773.0,24.6234,24.6391,24.6156,24.6156,65773.0
2017-05-22 10:50:00,31.46,31.5,31.46,31.49,23181.0,24.6234,24.6547,24.6234,24.6469,23181.0
2017-05-22 10:55:00,31.49,31.5,31.46,31.5,23727.0,24.6469,24.6547,24.6234,24.6547,23727.0
2017-05-22 11:00:00,31.51,31.55,31.51,31.54,31583.0,24.6625,24.6938,24.6625,24.686,31583.0
2017-05-22 11:05:00,31.54,31.56,31.53,31.55,22067.0,24.686,24.7017,24.6782,24.6938,22067.0
2017-05-22 11:10:00,31.55,31.57,31.55,31.57,19050.0,24.6938,24.7095,24.6938,24.7095,19050.0
2017-05-22 11:15:00,31.58,31.63,31.58,31.63,44069.0,24.7173,24.7565,24.7173,24.7565,44069.0
2017-05-22 11:20:00,31.63,31.65,31.62,31.65,22001.0,24.7565,24.7721,24.7486,24.7721,22001.0
2017-05-22 11:25:00,31.64,31.64,31.62,31.63,11238.0,24.7643,24.7643,24.7486,24.7565,11238.0
2017-05-22 11:30:00,31.64,31.67,31.59,31.6,42625.0,24.7643,24.7878,24.7252,24.733,42625.0
2017-05-22 11:35:00,31.6,31.66,31.58,31.66,33800.0,24.733,24.7799,24.7173,24.7799,33800.0
2017-05-22 11:40:00,31.67,31.67,31.61,31.61,29287.0,24.7878,24.7878,24.7408,24.7408,29287.0
2017-05-22 11:45:00,31.6,31.62,31.58,31.61,17736.0,24.733,24.7486,24.7173,24.7408,17736.0
2017-05-22 11:50:00,31.62,31.68,31.62,31.68,60696.0,24.7486,24.7956,24.7486,24.7956,60696.0
2017-05-22 11:55:00,31.69,31.72,31.68,31.72,22977.0,24.8034,24.8269,24.7956,24.8269,22977.0
2017-05-22 12:00:00,31.72,31.73,31.7,31.71,32936.0,24.8269,24.8347,24.8113,24.8191,32936.0
2017-05-22 12:05:00,31.7,31.71,31.68,31.68,16759.0,24.8113,24.8191,24.7956,24.7956,16759.0
2017-05-22 12:10:00,31.68,31.75,31.67,31.75,77373.0,24.7956,24.8504,24.7878,24.8504,77373.0
2017-05-22 12:15:00,31.75,31.77,31.75,31.75,21408.0,24.8504,24.866,24.8504,24.8504,21408.0
2017-05-22 12:20:00,31.75,31.75,31.74,31.74,4690.0,24.8504,24.8504,24.8426,24.8426,4690.0
2017-05-22 12:25:00,31.74,31.76,31.74,31.76,27188.0,24.8426,24.8582,24.8426,24.8582,27188.0
2017-05-22 12:30:00,31.77,31.78,31.75,31.75,15565.0,24.866,24.8739,24.8504,24.8504,15565.0
2017-05-22 12:35:00,31.75,31.75,31.73,31.73,13620.0,24.8504,24.8504,24.8347,24.8347,13620.0
2017-05-22 12:40:00,31.74,31.77,31.73,31.77,29206.0,24.8426,24.866,24.8347,24.866,29206.0
2017-05-22 12:45:00,31.76,31.79,31.76,31.79,18882.0,24.8582,24.8817,24.8582,24.8817,18882.0
2017-05-22 12:50:00,31.78,31.8,31.78,31.8,49197.0,24.8739,24.8895,24.8739,24.8895,49197.0
2017-05-22 12:55:00,31.8,31.85,31.8,31.83,42408.0,24.8895,24.9287,24.8895,24.913,42408.0
2017-05-22 13:00:00,31.82,31.83,31.82,31.82,7263.0,24.9052,24.913,24.9052,24.9052,7263.0
2017-05-22 13:05:00,31.81,31.82,31.8,31.82,22852.0,24.8973,24.9052,24.8895,24.9052,22852.0
2017-05-22 13:10:00,31.83,31.84,31.81,31.81,8007.0,24.913,24.9208,24.8973,24.8973,8007.0
2017-05-22 13:15:00,31.81,31.82,31.8,31.82,20651.0,24.8973,24.9052,24.8895,24.9052,20651.0
2017-05-22 13:20:00,31.82,31.83,31.82,31.83,8500.0,24.9052,24.913,24.9052,24.913,8500.0
2017-05-22 13:25:00,31.83,31.83,31.81,31.82,14736.0,24.913,24.913,24.8973,24.9052,14736.0
2017-05-22 13:30:00,31.84,31.84,31.82,31.83,23803.0,24.9208,24.9208,24.9052,24.913,23803.0
2017-05-22 13:35:00,31.83,31.84,31.83,31.83,3000.0,24.913,24.9208,24.913,24.913,3000.0
2017-05-22 13:40:00,31.83,31.83,31.81,31.83,8165.0,24.913,24.913,24.8973,24.913,8165.0
2017-05-22 13:45:00,31.83,31.84,31.83,31.83,11700.0,24.913,24.9208,24.913,24.913,11700.0
2017-05-22 13:50:00,31.83,31.84,31.83,31.83,5624.0,24.913,24.9208,24.913,24.913,5624.0
2017-05-22 13:55:00,31.83,31.84,31.8,31.8,9600.0,24.913,24.9208,24.8895,24.8895,9600.0
2017-05-22 14:00:00,31.79,31.83,31.78,31.82,20334.0,24.8817,24.913,24.8739,24.9052,20334.0
2017-05-22 14:05:00,31.82,31.84,31.82,31.84,11587.0,24.9052,24.9208,24.9052,24.9208,11587.0
2017-05-22 14:10:00,31.84,31.85,31.84,31.85,20824.0,24.9208,24.9287,24.9208,24.9287,20824.0
2017-05-22 14:15:00,31.85,31.9,31.85,31.89,30519.0,24.9287,24.9678,24.9287,24.96,30519.0
2017-05-22 14:20:00,31.89,31.9,31.87,31.87,9400.0,24.96,24.9678,24.9443,24.9443,9400.0
2017-05-22 14:25:00,31.86,31.91,31.86,31.91,20400.0,24.9365,24.9756,24.9365,24.9756,20400.0
2017-05-22 14:30:00,31.91,31.92,31.91,31.92,19083.0,24.9756,24.9834,24.9756,24.9834,19083.0
2017-05-22 14:35:00,31.92,31.93,31.91,31.93,23586.0,24.9834,24.9913,24.9756,24.9913,23586.0
2017-05-22 14:40:00,31.93,31.98,31.93,31.97,37420.0,24.9913,25.0304,24.9913,25.0226,37420.0
2017-05-22 14:45:00,31.97,31.97,31.93,31.93,26190.0,25.0226,25.0226,24.9913,24.9913,26190.0
2017-05-22 14:50:00,31.93,31.95,31.93,31.95,31700.0,24.9913,25.0069,24.9913,25.0069,31700.0
2017-05-22 14:55:00,31.96,31.96,31.92,31.93,21833.0,25.0148,25.0148,24.9834,24.9913,21833.0
2017-05-22 15:00:00,31.93,31.93,31.9,31.9,18629.0,24.9913,24.9913,24.9678,24.9678,18629.0
2017-05-22 15:05:00,31.9,31.9,31.86,31.89,49629.0,24.9678,24.9678,24.9365,24.96,49629.0
2017-05-22 15:10:00,31.88,31.88,31.84,31.84,31626.0,24.9521,24.9521,24.9208,24.9208,31626.0
2017-05-22 15:15:00,31.84,31.84,31.82,31.82,26100.0,24.9208,24.9208,24.9052,24.9052,26100.0
2017-05-22 15:20:00,31.82,31.85,31.82,31.85,15713.0,24.9052,24.9287,24.9052,24.9287,15713.0
2017-05-22 15:25:00,31.85,31.85,31.83,31.85,31100.0,24.9287,24.9287,24.913,24.9287,31100.0
2017-05-22 15:30:00,31.85,31.85,31.79,31.79,51217.0,24.9287,24.9287,24.8817,24.8817,51217.0
2017-05-22 15:35:00,31.79,31.8,31.77,31.8,48549.0,24.8817,24.8895,24.866,24.8895,48549.0
2017-05-22 15:40:00,31.8,31.83,31.8,31.82,25273.0,24.8895,24.913,24.8895,24.9052,25273.0
2017-05-22 15:45:00,31.82,31.82,31.77,31.78,117501.0,24.9052,24.9052,24.866,24.8739,117501.0
2017-05-22 15:50:00,31.78,31.78,31.72,31.73,90888.0,24.8739,24.8739,24.8269,24.8347,90888.0
2017-05-22 15:55:00,31.73,31.73,31.55,31.59,290422.0,24.8347,24.8347,24.6938,24.7252,290422.0
2017-05-23 09:30:00,31.83,31.87,31.72,31.78,42117.0,24.913,24.9443,24.8269,24.8739,42117.0
2017-05-23 09:35:00,31.78,31.8,31.76,31.78,36375.0,24.8739,24.8895,24.8582,24.8739,36375.0
2017-05-23 09:40:00,31.81,31.82,31.69,31.69,43644.0,24.8973,24.9052,24.8034,24.8034,43644.0
2017-05-23 09:45:00,31.69,31.72,31.68,31.71,12559.0,24.8034,24.8269,24.7956,24.8191,12559.0
2017-05-23 09:50:00,31.72,31.73,31.67,31.68,10378.0,24.8269,24.8347,24.7878,24.7956,10378.0
2017-05-23 09:55:00,31.67,31.74,31.67,31.73,63158.0,24.7878,24.8426,24.7878,24.8347,63158.0
2017-05-23 10:00:00,31.72,31.77,31.69,31.74,31540.0,24.8269,24.866,24.8034,24.8426,31540.0
2017-05-23 10:05:00,31.75,31.76,31.71,31.74,22076.0,24.8504,24.8582,24.8191,24.8426,22076.0
2017-05-23 10:10:00,31.74,31.74,31.68,31.68,8337.0,24.8426,24.8426,24.7956,24.7956,8337.0
2017-05-23 10:15:00,31.67,31.69,31.62,31.62,16850.0,24.7878,24.8034,24.7486,24.7486,16850.0
2017-05-23 10:20:00,31.62,31.68,31.62,31.68,24312.0,24.7486,24.7956,24.7486,24.7956,24312.0
2017-05-23 10:25:00,31.68,31.73,31.67,31.73,21700.0,24.7956,24.8347,24.7878,24.8347,21700.0
2017-05-23 10:30:00,31.74,31.74,31.67,31.67,24439.0,24.8426,24.8426,24.7878,24.7878,24439.0
2017-05-23 10:35:00,31.67,31.69,31.66,31.67,9930.0,24.7878,24.8034,24.7799,24.7878,9930.0
2017-05-23 10:40:00,31.67,31.68,31.66,31.67,11505.0,24.7878,24.7956,24.7799,24.7878,11505.0
2017-05-23 10:45:00,31.68,31.71,31.67,31.68,18410.0,24.7956,24.8191,24.7878,24.7956,18410.0
2017-05-23 10:50:00,31.68,31.72,31.68,31.72,5000.0,24.7956,24.8269,24.7956,24.8269,5000.0
2017-05-23 10:55:00,31.72,31.75,31.72,31.75,9000.0,24.8269,24.8504,24.8269,24.8504,9000.0
2017-05-23 11:00:00,31.75,31.79,31.75,31.76,14948.0,24.8504,24.8817,24.8504,24.8582,14948.0
2017-05-23 11:05:00,31.76,31.8,31.76,31.8,10351.0,24.8582,24.8895,24.8582,24.8895,10351.0
2017-05-23 11:10:00,31.8,31.81,31.75,31.79,13558.0,24.8895,24.8973,24.8504,24.8817,13558.0
2017-05-23 11:15:00,31.8,31.81,31.76,31.8,13031.0,24.8895,24.8973,24.8582,24.8895,13031.0
2017-05-23 11:20:00,31.8,31.83,31.79,31.79,13336.0,24.8895,24.913,24.8817,24.8817,13336.0
2017-05-23 11:25:00,31.8,31.84,31.8,31.84,13075.0,24.8895,24.9208,24.8895,24.9208,13075.0
2017-05-23 11:30:00,31.84,31.87,31.82,31.82,18247.0,24.9208,24.9443,24.9052,24.9052,18247.0
2017-05-23 11:35:00,31.81,31.82,31.78,31.78,7420.0,24.8973,24.9052,24.8739,24.8739,7420.0
2017-05-23 11:40:00,31.78,31.8,31.77,31.8,2100.0,24.8739,24.8895,24.866,24.8895,2100.0
2017-05-23 11:45:00,31.81,31.81,31.77,31.77,11910.0,24.8973,24.8973,24.866,24.866,11910.0
2017-05-23 11:50:00,31.77,31.77,31.73,31.73,13519.0,24.866,24.866,24.8347,24.8347,13519.0
2017-05-23 11:55:00,31.73,31.75,31.72,31.72,28788.0,24.8347,24.8504,24.8269,24.8269,28788.0
2017-05-23 12:00:00,31.72,31.75,31.7,31.75,14804.0,24.8269,24.8504,24.8113,24.8504,14804.0
2017-05-23 12:05:00,31.75,31.75,31.71,31.73,15324.0,24.8504,24.8504,24.8191,24.8347,15324.0
2017-05-23 12:10:00,31.73,31.76,31.72,31.74,13186.0,24.8347,24.8582,24.8269,24.8426,13186.0
2017-05-23 12:15:00,31.74,31.77,31.74,31.76,53715.0,24.8426,24.866,24.8426,24.8582,53715.0
2017-05-23 12:20:00,31.76,31.77,31.73,31.73,40584.0,24.8582,24.866,24.8347,24.8347,40584.0
2017-05-23 12:25:00,31.73,31.75,31.7,31.73,45872.0,24.8347,24.8504,24.8113,24.8347,45872.0
2017-05-23 12:30:00,31.73,31.73,31.69,31.7,24392.0,24.8347,24.8347,24.8034,24.8113,24392.0
2017-05-23 12:35:00,31.69,31.71,31.68,31.7,22666.0,24.8034,24.8191,24.7956,24.8113,22666.0
2017-05-23 12:40:00,31.7,31.7,31.66,31.67,17495.0,24.8113,24.8113,24.7799,24.7878,17495.0
2017-05-23 12:45:00,31.67,31.67,31.61,31.61,62754.0,24.7878,24.7878,24.7408,24.7408,62754.0
2017-05-23 12:50:00,31.61,31.67,31.61,31.67,124564.0,24.7408,24.7878,24.7408,24.7878,124564.0
2017-05-23 12:55:00,31.67,31.67,31.65,31.67,57837.0,24.7878,24.7878,24.7721,24.7878,57837.0
2017-05-23 13:00:00,31.67,31.67,31.65,31.67,41253.0,24.7878,24.7878,24.7721,24.7878,41253.0
2017-05-23 13:05:00,31.66,31.68,31.65,31.68,16515.0,24.7799,24.7956,24.7721,24.7956,16515.0
2017-05-23 13:10:00,31.68,31.69,31.67,31.67,39245.0,24.7956,24.8034,24.7878,24.7878,39245.0
2017-05-23 13:15:00,31.67,31.67,31.63,31.64,19665.0,24.7878,24.7878,24.7565,24.7643,19665.0
2017-05-23 13:20:00,31.64,31.66,31.63,31.64,12896.0,24.7643,24.7799,24.7565,24.7643,12896.0
2017-05-23 13:25:00,31.64,31.67,31.61,31.67,42888.0,24.7643,24.7878,24.7408,24.7878,42888.0
2017-05-23 13:30:00,31.67,31.67,31.63,31.65,37803.0,24.7878,24.7878,24.7565,24.7721,37803.0
2017-05-23 13:35:00,31.65,31.65,31.62,31.63,6709.0,24.7721,24.7721,24.7486,24.7565,6709.0
2017-05-23 13:40:00,31.63,31.65,31.59,31.59,22588.0,24.7565,24.7721,24.7252,24.7252,22588.0
2017-05-23 13:45:00,31.59,31.6,31.58,31.59,21644.0,24.7252,24.733,24.7173,24.7252,21644.0
2017-05-23 13:50:00,31.58,31.6,31.58,31.58,11510.0,24.7173,24.733,24.7173,24.7173,11510.0
2017-05-23 13:55:00,31.58,31.58,31.55,31.57,12577.0,24.7173,24.7173,24.6938,24.7095,12577.0
2017-05-23 14:00:00,31.57,31.57,31.55,31.55,18172.0,24.7095,24.7095,24.6938,24.6938,18172.0
2017-05-23 14:05:00,31.56,31.57,31.55,31.57,14100.0,24.7017,24.7095,24.6938,24.7095,14100.0
2017-05-23 14:10:00,31.56,31.57,31.53,31.54,13020.0,24.7017,24.7095,24.6782,24.686,13020.0
2017-05-23 14:15:00,31.53,31.55,31.53,31.55,17819.0,24.6782,24.6938,24.6782,24.6938,17819.0
2017-05-23 14:20:00,31.55,31.55,31.52,31.52,4762.0,24.6938,24.6938,24.6704,24.6704,4762.0
2017-05-23 14:25:00,31.52,31.56,31.52,31.53,18590.0,24.6704,24.7017,24.6704,24.6782,18590.0
2017-05-23 14:30:00,31.53,31.56,31.53,31.53,9000.0,24.6782,24.7017,24.6782,24.6782,9000.0
2017-05-23 14:35:00,31.52,31.56,31.52,31.56,41205.0,24.6704,24.7017,24.6704,24.7017,41205.0
2017-05-23 14:40:00,31.56,31.57,31.55,31.56,13200.0,24.7017,24.7095,24.6938,24.7017,13200.0
2017-05-23 14:45:00,31.56,31.6,31.56,31.6,16706.0,24.7017,24.733,24.7017,24.733,16706.0
2017-05-23 14:50:00,31.59,31.62,31.58,31.62,17986.0,24.7252,24.7486,24.7173,24.7486,17986.0
2017-05-23 14:55:00,31.61,31.62,31.58,31.62,13200.0,24.7408,24.7486,24.7173,24.7486,13200.0
2017-05-23 15:00:00,31.63,31.65,31.61,31.63,20335.0,24.7565,24.7721,24.7408,24.7565,20335.0
2017-05-23 15:05:00,31.64,31.67,31.63,31.64,34537.0,24.7643,24.7878,24.7565,24.7643,34537.0
2017-05-23 15:10:00,31.63,31.64,31.63,31.64,7400.0,24.7565,24.7643,24.7565,24.7643,7400.0
2017-05-23 15:15:00,31.63,31.63,31.61,31.61,9600.0,24.7565,24.7565,24.7408,24.7408,9600.0
2017-05-23 15:20:00,31.61,31.64,31.6,31.61,24802.0,24.7408,24.7643,24.733,24.7408,24802.0
2017-05-23 15:25:00,31.61,31.62,31.6,31.61,12300.0,24.7408,24.7486,24.733,24.7408,12300.0
2017-05-23 15:30:00,31.62,31.65,31.62,31.65,25194.0,24.7486,24.7721,24.7486,24.7721,25194.0
2017-05-23 15:35:00,31.65,31.65,31.61,31.65,32184.0,24.7721,24.7721,24.7408,24.7721,32184.0
2017-05-23 15:40:00,31.65,31.69,31.64,31.67,77240.0,24.7721,24.8034,24.7643,24.7878,77240.0
2017-05-23 15:45:00,31.66,31.68,31.65,31.66,62909.0,24.7799,24.7956,24.7721,24.7799,62909.0
2017-05-23 15:50:00,31.66,31.73,31.66,31.72,157480.0,24.7799,24.8347,24.7799,24.8269,157480.0
2017-05-23 15:55:00,31.73,31.77,31.73,31.76,208341.0,24.8347,24.866,24.8347,24.8582,208341.0
2017-05-24 09:30:00,31.88,31.88,31.79,31.79,25684.0,24.9521,24.9521,24.8817,24.8817,25684.0
2017-05-24 09:35:00,31.78,31.79,31.65,31.65,43012.0,24.8739,24.8817,24.7721,24.7721,43012.0
2017-05-24 09:40:00,31.64,31.67,31.62,31.64,19814.0,24.7643,24.7878,24.7486,24.7643,19814.0
2017-05-24 09:45:00,31.64,31.65,31.6,31.61,8515.0,24.7643,24.7721,24.733,24.7408,8515.0
2017-05-24 09:50:00,31.61,31.63,31.6,31.63,16408.0,24.7408,24.7565,24.733,24.7565,16408.0
2017-05-24 09:55:00,31.64,31.65,31.6,31.6,15219.0,24.7643,24.7721,24.733,24.733,15219.0
2017-05-24 10:00:00,31.61,31.61,31.57,31.57,14558.0,24.7408,24.7408,24.7095,24.7095,14558.0
2017-05-24 10:05:00,31.57,31.61,31.57,31.61,12613.0,24.7095,24.7408,24.7095,24.7408,12613.0
2017-05-24 10:10:00,31.6,31.6,31.58,31.58,10500.0,24.733,24.733,24.7173,24.7173,10500.0
2017-05-24 10:15:00,31.57,31.59,31.57,31.59,16889.0,24.7095,24.7252,24.7095,24.7252,16889.0
2017-05-24 10:20:00,31.59,31.66,31.58,31.66,18887.0,24.7252,24.7799,24.7173,24.7799,18887.0
2017-05-24 10:25:00,31.66,31.66,31.6,31.61,21034.0,24.7799,24.7799,24.733,24.7408,21034.0
2017-05-24 10:30:00,31.61,31.62,31.58,31.58,5700.0,24.7408,24.7486,24.7173,24.7173,5700.0
2017-05-24 10:35:00,31.58,31.59,31.56,31.58,14972.0,24.7173,24.7252,24.7017,24.7173,14972.0
2017-05-24 10:40:00,31.57,31.59,31.55,31.55,10907.0,24.7095,24.7252,24.6938,24.6938,10907.0
2017-05-24 10:45:00,31.56,31.62,31.56,31.62,15327.0,24.7017,24.7486,24.7017,24.7486,15327.0
2017-05-24 10:50:00,31.62,31.62,31.59,31.59,8400.0,24.7486,24.7486,24.7252,24.7252,8400.0
2017-05-24 10:55:00,31.59,31.63,31.59,31.61,10541.0,24.7252,24.7565,24.7252,24.7408,10541.0
2017-05-24 11:00:00,31.61,31.61,31.59,31.59,5256.0,24.7408,24.7408,24.7252,24.7252,5256.0
2017-05-24 11:05:00,31.58,31.58,31.58,31.58,1401.0,24.7173,24.7173,24.7173,24.7173,1401.0
2017-05-24 11:10:00,31.58,31.58,31.56,31.56,24344.0,24.7173,24.7173,24.7017,24.7017,24344.0
2017-05-24 11:15:00,31.57,31.57,31.54,31.56,26826.0,24.7095,24.7095,24.686,24.7017,26826.0
2017-05-24 11:20:00,31.56,31.57,31.55,31.57,23600.0,24.7017,24.7095,24.6938,24.7095,23600.0
2017-05-24 11:25:00,31.57,31.57,31.55,31.56,6094.0,24.7095,24.7095,24.6938,24.7017,6094.0
2017-05-24 11:30:00,31.56,31.58,31.55,31.55,45248.0,24.7017,24.7173,24.6938,24.6938,45248.0
2017-05-24 11:35:00,31.55,31.55,31.54,31.55,5743.0,24.6938,24.6938,24.686,24.6938,5743.0
2017-05-24 11:40:00,31.54,31.55,31.52,31.52,25543.0,24.686,24.6938,24.6704,24.6704,25543.0
2017-05-24 11:45:00,31.52,31.52,31.51,31.51,12300.0,24.6704,24.6704,24.6625,24.6625,12300.0
2017-05-24 11:50:00,31.51,31.51,31.47,31.47,51883.0,24.6625,24.6625,24.6312,24.6312,51883.0
2017-05-24 11:55:00,31.47,31.48,31.47,31.47,12734.0,24.6312,24.6391,24.6312,24.6312,12734.0
2017-05-24 12:00:00,31.47,31.48,31.43,31.43,39528.0,24.6312,24.6391,24.5999,24.5999,39528.0
2017-05-24 12:05:00,31.43,31.43,31.39,31.39,55122.0,24.5999,24.5999,24.5686,24.5686,55122.0
2017-05-24 12:10:00,31.39,31.4,31.36,31.37,29670.0,24.5686,24.5764,24.5451,24.553,29670.0
2017-05-24 12:15:00,31.38,31.39,31.36,31.39,16534.0,24.5608,24.5686,24.5451,24.5686,16534.0
2017-05-24 12:20:00,31.39,31.41,31.36,31.36,8638.0,24.5686,24.5843,24.5451,24.5451,8638.0
2017-05-24 12:25:00,31.37,31.38,31.35,31.35,24586.0,24.553,24.5608,24.5373,24.5373,24586.0
2017-05-24 12:30:00,31.34,31.34,31.34,31.34,800.0,24.5295,24.5295,24.5295,24.5295,800.0
2017-05-24 12:35:00,31.34,31.34,31.32,31.33,34568.0,24.5295,24.5295,24.5138,24.5217,34568.0
2017-05-24 12:40:00,31.33,31.34,31.33,31.34,13998.0,24.5217,24.5295,24.5217,24.5295,13998.0
2017-05-24 12:45:00,31.34,31.35,31.34,31.35,9576.0,24.5295,24.5373,24.5295,24.5373,9576.0
2017-05-24 12:50:00,31.34,31.34,31.32,31.33,8135.0,24.5295,24.5295,24.5138,24.5217,8135.0
2017-05-24 12:55:00,31.32,31.34,31.31,31.32,53240.0,24.5138,24.5295,24.506,24.5138,53240.0
2017-05-24 13:00:00,31.31,31.32,31.3,31.3,7744.0,24.506,24.5138,24.4982,24.4982,7744.0
2017-05-24 13:05:00,31.3,31.31,31.29,31.3,16787.0,24.4982,24.506,24.4903,24.4982,16787.0
2017-05-24 13:10:00,31.29,31.32,31.27,31.27,36459.0,24.4903,24.5138,24.4747,24.4747,36459.0
2017-05-24 13:15:00,31.28,31.28,31.28,31.28,7631.0,24.4825,24.4825,24.4825,24.4825,7631.0
2017-05-24 13:20:00,31.28,31.28,31.25,31.25,31589.0,24.4825,24.4825,24.459,24.459,31589.0
2017-05-24 13:25:00,31.25,31.25,31.24,31.24,14805.0,24.459,24.459,24.4512,24.4512,14805.0
2017-05-24 13:30:00,31.24,31.24,31.22,31.23,38473.0,24.4512,24.4512,24.4356,24.4434,38473.0
2017-05-24 13:35:00,31.24,31.28,31.24,31.26,14126.0,24.4512,24.4825,24.4512,24.4669,14126.0
2017-05-24 13:40:00,31.26,31.26,31.26,31.26,3114.0,24.4669,24.4669,24.4669,24.4669,3114.0
2017-05-24 13:45:00,31.27,31.3,31.27,31.27,14047.0,24.4747,24.4982,24.4747,24.4747,14047.0
2017-05-24 13:50:00,31.27,31.29,31.27,31.28,18658.0,24.4747,24.4903,24.4747,24.4825,18658.0
2017-05-24 13:55:00,31.29,31.33,31.29,31.33,15658.0,24.4903,24.5217,24.4903,24.5217,15658.0
2017-05-24 14:00:00,31.33,31.33,31.26,31.27,19382.0,24.5217,24.5217,24.4669,24.4747,19382.0
2017-05-24 14:05:00,31.28,31.32,31.28,31.31,13678.0,24.4825,24.5138,24.4825,24.506,13678.0
2017-05-24 14:10:00,31.3,31.34,31.3,31.34,17550.0,24.4982,24.5295,24.4982,24.5295,17550.0
2017-05-24 14:15:00,31.33,31.34,31.31,31.33,49014.0,24.5217,24.5295,24.506,24.5217,49014.0
2017-05-24 14:20:00,31.33,31.35,31.33,31.34,26711.0,24.5217,24.5373,24.5217,24.5295,26711.0
2017-05-24 14:25:00,31.33,31.35,31.32,31.32,7922.0,24.5217,24.5373,24.5138,24.5138,7922.0
2017-05-24 14:30:00,31.32,31.32,31.29,31.31,15326.0,24.5138,24.5138,24.4903,24.506,15326.0
2017-05-24 14:35:00,31.32,31.36,31.32,31.36,19643.0,24.5138,24.5451,24.5138,24.5451,19643.0
2017-05-24 14:40:00,31.35,31.36,31.33,31.35,24781.0,24.5373,24.5451,24.5217,24.5373,24781.0
2017-05-24 14:45:00,31.35,31.35,31.34,31.35,6000.0,24.5373,24.5373,24.5295,24.5373,6000.0
2017-05-24 14:50:00,31.35,31.35,31.34,31.35,4103.0,24.5373,24.5373,24.5295,24.5373,4103.0
2017-05-24 14:55:00,31.34,31.38,31.33,31.38,28180.0,24.5295,24.5608,24.5217,24.5608,28180.0
2017-05-24 15:00:00,31.38,31.39,31.36,31.38,9100.0,24.5608,24.5686,24.5451,24.5608,9100.0
2017-05-24 15:05:00,31.38,31.39,31.37,31.38,14458.0,24.5608,24.5686,24.553,24.5608,14458.0
2017-05-24 15:10:00,31.38,31.38,31.36,31.36,2475.0,24.5608,24.5608,24.5451,24.5451,2475.0
2017-05-24 15:15:00,31.36,31.38,31.36,31.38,11650.0,24.5451,24.5608,24.5451,24.5608,11650.0
2017-05-24 15:20:00,31.38,31.41,31.36,31.41,21376.0,24.5608,24.5843,24.5451,24.5843,21376.0
2017-05-24 15:25:00,31.41,31.41,31.4,31.4,5683.0,24.5843,24.5843,24.5764,24.5764,5683.0
2017-05-24 15:30:00,31.41,31.42,31.4,31.41,13855.0,24.5843,24.5921,24.5764,24.5843,13855.0
2017-05-24 15:35:00,31.42,31.42,31.4,31.42,15899.0,24.5921,24.5921,24.5764,24.5921,15899.0
2017-05-24 15:40:00,31.41,31.43,31.41,31.43,22533.0,24.5843,24.5999,24.5843,24.5999,22533.0
2017-05-24 15:45:00,31.43,31.43,31.4,31.42,41814.0,24.5999,24.5999,24.5764,24.5921,41814.0
2017-05-24 15:50:00,31.42,31.46,31.42,31.45,41309.0,24.5921,24.6234,24.5921,24.6156,41309.0
2017-05-24 15:55:00,31.45,31.49,31.44,31.49,156183.0,24.6156,24.6469,24.6078,24.6469,156183.0
2017-05-25 09:30:00,31.59,31.69,31.59,31.67,21670.0,24.7252,24.8034,24.7252,24.7878,21670.0
2017-05-25 09:35:00,31.67,31.67,31.59,31.6,8255.0,24.7878,24.7878,24.7252,24.733,8255.0
2017-05-25 09:40:00,31.6,31.61,31.58,31.59,9737.0,24.733,24.7408,24.7173,24.7252,9737.0
2017-05-25 09:45:00,31.59,31.63,31.58,31.63,15076.0,24.7252,24.7565,24.7173,24.7565,15076.0
2017-05-25 09:50:00,31.63,31.65,31.61,31.63,10515.0,24.7565,24.7721,24.7408,24.7565,10515.0
2017-05-25 09:55:00,31.63,31.63,31.59,31.6,3900.0,24.7565,24.7565,24.7252,24.733,3900.0
2017-05-25 10:00:00,31.59,31.59,31.58,31.59,2800.0,24.7252,24.7252,24.7173,24.7252,2800.0
2017-05-25 10:05:00,31.6,31.62,31.55,31.55,7600.0,24.733,24.7486,24.6938,24.6938,7600.0
2017-05-25 10:10:00,31.55,31.6,31.55,31.6,15500.0,24.6938,24.733,24.6938,24.733,15500.0
2017-05-25 10:15:00,31.59,31.61,31.59,31.6,7347.0,24.7252,24.7408,24.7252,24.733,7347.0
2017-05-25 10:20:00,31.6,31.62,31.6,31.61,21314.0,24.733,24.7486,24.733,24.7408,21314.0
2017-05-25 10:25:00,31.62,31.63,31.61,31.61,7800.0,24.7486,24.7565,24.7408,24.7408,7800.0
2017-05-25 10:30:00,31.6,31.64,31.6,31.63,30874.0,24.733,24.7643,24.733,24.7565,30874.0
2017-05-25 10:35:00,31.63,31.63,31.58,31.59,14174.0,24.7565,24.7565,24.7173,24.7252,14174.0
2017-05-25 10:40:00,31.6,31.6,31.59,31.59,3988.0,24.733,24.733,24.7252,24.7252,3988.0
2017-05-25 10:45:00,31.6,31.61,31.6,31.61,8006.0,24.733,24.7408,24.733,24.7408,8006.0
2017-05-25 10:50:00,31.61,31.61,31.6,31.6,10592.0,24.7408,24.7408,24.733,24.733,10592.0
2017-05-25 10:55:00,31.6,31.61,31.6,31.61,5779.0,24.733,24.7408,24.733,24.7408,5779.0
2017-05-25 11:00:00,31.61,31.61,31.57,31.57,24060.0,24.7408,24.7408,24.7095,24.7095,24060.0
2017-05-25 11:05:00,31.58,31.61,31.58,31.61,36325.0,24.7173,24.7408,24.7173,24.7408,36325.0
2017-05-25 11:10:00,31.62,31.63,31.61,31.62,15744.0,24.7486,24.7565,24.7408,24.7486,15744.0
2017-05-25 11:15:00,31.62,31.63,31.6,31.6,6562.0,24.7486,24.7565,24.733,24.733,6562.0
2017-05-25 11:20:00,31.6,31.6,31.52,31.52,50322.0,24.733,24.733,24.6704,24.6704,50322.0
2017-05-25 11:25:00,31.52,31.54,31.52,31.54,20448.0,24.6704,24.686,24.6704,24.686,20448.0
2017-05-25 11:30:00,31.54,31.55,31.53,31.53,12206.0,24.686,24.6938,24.6782,24.6782,12206.0
2017-05-25 11:35:00,31.53,31.53,31.52,31.53,37009.0,24.6782,24.6782,24.6704,24.6782,37009.0
2017-05-25 11:40:00,31.53,31.55,31.53,31.55,11513.0,24.6782,24.6938,24.6782,24.6938,11513.0
2017-05-25 11:45:00,31.55,31.55,31.55,31.55,1300.0,24.6938,24.6938,24.6938,24.6938,1300.0
2017-05-25 11:50:00,31.55,31.57,31.55,31.57,9707.0,24.6938,24.7095,24.6938,24.7095,9707.0
2017-05-25 11:55:00,31.57,31.57,31.57,31.57,400.0,24.7095,24.7095,24.7095,24.7095,400.0
2017-05-25 12:00:00,31.57,31.57,31.53,31.55,30754.0,24.7095,24.7095,24.6782,24.6938,30754.0
2017-05-25 12:05:00,31.55,31.55,31.5,31.51,27926.0,24.6938,24.6938,24.6547,24.6625,27926.0
2017-05-25 12:10:00,31.52,31.52,31.51,31.52,24687.0,24.6704,24.6704,24.6625,24.6704,24687.0
2017-05-25 12:15:00,31.53,31.53,31.53,31.53,10999.0,24.6782,24.6782,24.6782,24.6782,10999.0
2017-05-25 12:20:00,31.54,31.57,31.54,31.57,9499.0,24.686,24.7095,24.686,24.7095,9499.0
2017-05-25 12:25:00,31.57,31.58,31.57,31.58,14802.0,24.7095,24.7173,24.7095,24.7173,14802.0
2017-05-25 12:30:00,31.58,31.58,31.58,31.58,276.0,24.7173,24.7173,24.7173,24.7173,276.0
2017-05-25 12:35:00,31.58,31.6,31.58,31.6,4400.0,24.7173,24.733,24.7173,24.733,4400.0
2017-05-25 12:40:00,31.59,31.59,31.57,31.59,21169.0,24.7252,24.7252,24.7095,24.7252,21169.0
2017-05-25 12:45:00,31.58,31.58,31.57,31.57,6427.0,24.7173,24.7173,24.7095,24.7095,6427.0
2017-05-25 12:50:00,31.58,31.59,31.58,31.59,20055.0,24.7173,24.7252,24.7173,24.7252,20055.0
2017-05-25 12:55:00,31.59,31.6,31.59,31.6,1000.0,24.7252,24.733,24.7252,24.733,1000.0
2017-05-25 13:00:00,31.6,31.6,31.58,31.58,6105.0,24.733,24.733,24.7173,24.7173,6105.0
2017-05-25 13:05:00,31.58,31.58,31.56,31.56,11300.0,24.7173,24.7173,24.7017,24.7017,11300.0
2017-05-25 13:10:00,31.56,31.56,31.55,31.55,2450.0,24.7017,24.7017,24.6938,24.6938,2450.0
2017-05-25 13:15:00,31.56,31.56,31.56,31.56,1695.0,24.7017,24.7017,24.7017,24.7017,1695.0
2017-05-25 13:20:00,31.56,31.56,31.55,31.55,2703.0,24.7017,24.7017,24.6938,24.6938,2703.0
2017-05-25 13:25:00,31.55,31.56,31.55,31.55,1800.0,24.6938,24.7017,24.6938,24.6938,1800.0
2017-05-25 13:30:00,31.56,31.56,31.51,31.51,6000.0,24.7017,24.7017,24.6625,24.6625,6000.0
2017-05-25 13:35:00,31.5,31.51,31.49,31.49,52111.0,24.6547,24.6625,24.6469,24.6469,52111.0
2017-05-25 13:40:00,31.5,31.5,31.46,31.46,30495.0,24.6547,24.6547,24.6234,24.6234,30495.0
2017-05-25 13:45:00,31.46,31.46,31.44,31.44,4075.0,24.6234,24.6234,24.6078,24.6078,4075.0
2017-05-25 13:50:00,31.44,31.45,31.44,31.44,20415.0,24.6078,24.6156,24.6078,24.6078,20415.0
2017-05-25 13:55:00,31.44,31.46,31.44,31.46,46476.0,24.6078,24.6234,24.6078,24.6234,46476.0
2017-05-25 14:00:00,31.47,31.48,31.42,31.42,34588.0,24.6312,24.6391,24.5921,24.5921,34588.0
2017-05-25 14:05:00,31.43,31.43,31.43,31.43,23640.0,24.5999,24.5999,24.5999,24.5999,23640.0
2017-05-25 14:10:00,31.43,31.43,31.39,31.39,33930.0,24.5999,24.5999,24.5686,24.5686,33930.0
2017-05-25 14:15:00,31.4,31.4,31.37,31.39,29911.0,24.5764,24.5764,24.553,24.5686,29911.0
2017-05-25 14:20:00,31.38,31.42,31.38,31.42,24604.0,24.5608,24.5921,24.5608,24.5921,24604.0
2017-05-25 14:25:00,31.42,31.42,31.39,31.39,13140.0,24.5921,24.5921,24.5686,24.5686,13140.0
2017-05-25 14:30:00,31.39,31.43,31.38,31.43,39007.0,24.5686,24.5999,24.5608,24.5999,39007.0
2017-05-25 14:35:00,31.44,31.45,31.43,31.45,33450.0,24.6078,24.6156,24.5999,24.6156,33450.0
2017-05-25 14:40:00,31.45,31.45,31.44,31.44,2340.0,24.6156,24.6156,24.6078,24.6078,2340.0
2017-05-25 14:45:00,31.45,31.45,31.44,31.45,36237.0,24.6156,24.6156,24.6078,24.6156,36237.0
2017-05-25 14:50:00,31.44,31.44,31.4,31.4,8386.0,24.6078,24.6078,24.5764,24.5764,8386.0
2017-05-25 14:55:00,31.41,31.44,31.41,31.44,11819.0,24.5843,24.6078,24.5843,24.6078,11819.0
2017-05-25 15:00:00,31.43,31.45,31.43,31.45,4236.0,24.5999,24.6156,24.5999,24.6156,4236.0
2017-05-25 15:05:00,31.45,31.45,31.44,31.45,27191.0,24.6156,24.6156,24.6078,24.6156,27191.0
2017-05-25 15:10:00,31.44,31.45,31.44,31.45,40962.0,24.6078,24.6156,24.6078,24.6156,40962.0
2017-05-25 15:15:00,31.45,31.46,31.44,31.45,74141.0,24.6156,24.6234,24.6078,24.6156,74141.0
2017-05-25 15:20:00,31.46,31.47,31.45,31.47,44230.0,24.6234,24.6312,24.6156,24.6312,44230.0
2017-05-25 15:25:00,31.47,31.47,31.44,31.44,8135.0,24.6312,24.6312,24.6078,24.6078,8135.0
2017-05-25 15:30:00,31.44,31.47,31.44,31.47,33399.0,24.6078,24.6312,24.6078,24.6312,33399.0
2017-05-25 15:35:00,31.47,31.47,31.45,31.45,17322.0,24.6312,24.6312,24.6156,24.6156,17322.0
2017-05-25 15:40:00,31.45,31.47,31.45,31.47,38750.0,24.6156,24.6312,24.6156,24.6312,38750.0
2017-05-25 15:45:00,31.47,31.48,31.46,31.47,89402.0,24.6312,24.6391,24.6234,24.6312,89402.0
2017-05-25 15:50:00,31.47,31.47,31.43,31.45,38102.0,24.6312,24.6312,24.5999,24.6156,38102.0
2017-05-25 15:55:00,31.45,31.46,31.42,31.44,87827.0,24.6156,24.6234,24.5921,24.6078,87827.0
2017-05-26 09:30:00,31.52,31.57,31.43,31.43,31127.0,24.6704,24.7095,24.5999,24.5999,31127.0
2017-05-26 09:35:00,31.43,31.49,31.41,31.47,30270.0,24.5999,24.6469,24.5843,24.6312,30270.0
2017-05-26 09:40:00,31.48,31.53,31.48,31.49,22339.0,24.6391,24.6782,24.6391,24.6469,22339.0
2017-05-26 09:45:00,31.5,31.5,31.47,31.48,6774.0,24.6547,24.6547,24.6312,24.6391,6774.0
2017-05-26 09:50:00,31.49,31.56,31.49,31.56,12917.0,24.6469,24.7017,24.6469,24.7017,12917.0
2017-05-26 09:55:00,31.56,31.58,31.55,31.56,7102.0,24.7017,24.7173,24.6938,24.7017,7102.0
2017-05-26 10:00:00,31.57,31.57,31.51,31.53,9927.0,24.7095,24.7095,24.6625,24.6782,9927.0
2017-05-26 10:05:00,31.52,31.52,31.49,31.49,9700.0,24.6704,24.6704,24.6469,24.6469,9700.0
2017-05-26 10:10:00,31.49,31.5,31.44,31.47,23408.0,24.6469,24.6547,24.6078,24.6312,23408.0
2017-05-26 10:15:00,31.48,31.5,31.44,31.5,20574.0,24.6391,24.6547,24.6078,24.6547,20574.0
2017-05-26 10:20:00,31.49,31.5,31.48,31.5,12303.0,24.6469,24.6547,24.6391,24.6547,12303.0
2017-05-26 10:25:00,31.5,31.5,31.47,31.47,7229.0,24.6547,24.6547,24.6312,24.6312,7229.0
2017-05-26 10:30:00,31.47,31.5,31.47,31.5,7845.0,24.6312,24.6547,24.6312,24.6547,7845.0
2017-05-26 10:35:00,31.5,31.5,31.49,31.5,24334.0,24.6547,24.6547,24.6469,24.6547,24334.0
2017-05-26 10:40:00,31.5,31.5,31.47,31.47,7100.0,24.6547,24.6547,24.6312,24.6312,7100.0
2017-05-26 10:45:00,31.46,31.47,31.45,31.45,1500.0,24.6234,24.6312,24.6156,24.6156,1500.0
2017-05-26 10:50:00,31.45,31.45,31.41,31.43,27799.0,24.6156,24.6156,24.5843,24.5999,27799.0
2017-05-26 10:55:00,31.43,31.43,31.43,31.43,2308.0,24.5999,24.5999,24.5999,24.5999,2308.0
2017-05-26 11:00:00,31.43,31.43,31.39,31.41,28541.0,24.5999,24.5999,24.5686,24.5843,28541.0
2017-05-26 11:05:00,31.41,31.41,31.4,31.4,1826.0,24.5843,24.5843,24.5764,24.5764,1826.0
2017-05-26 11:10:00,31.4,31.42,31.4,31.41,4581.0,24.5764,24.5921,24.5764,24.5843,4581.0
2017-05-26 11:15:00,31.41,31.43,31.41,31.42,12000.0,24.5843,24.5999,24.5843,24.5921,12000.0
2017-05-26 11:20:00,31.42,31.44,31.42,31.44,5098.0,24.5921,24.6078,24.5921,24.6078,5098.0
2017-05-26 11:25:00,31.45,31.45,31.44,31.45,11400.0,24.6156,24.6156,24.6078,24.6156,11400.0
2017-05-26 11:30:00,31.45,31.46,31.44,31.45,7018.0,24.6156,24.6234,24.6078,24.6156,7018.0
2017-05-26 11:35:00,31.44,31.44,31.43,31.44,8496.0,24.6078,24.6078,24.5999,24.6078,8496.0
2017-05-26 11:40:00,31.45,31.48,31.44,31.48,9785.0,24.6156,24.6391,24.6078,24.6391,9785.0
2017-05-26 11:45:00,31.47,31.47,31.44,31.44,6692.0,24.6312,24.6312,24.6078,24.6078,6692.0
2017-05-26 11:50:00,31.44,31.44,31.43,31.43,1007.0,24.6078,24.6078,24.5999,24.5999,1007.0
2017-05-26 11:55:00,31.43,31.43,31.41,31.42,5710.0,24.5999,24.5999,24.5843,24.5921,5710.0
2017-05-26 12:00:00,31.42,31.42,31.41,31.41,2200.0,24.5921,24.5921,24.5843,24.5843,2200.0
2017-05-26 12:05:00,31.41,31.42,31.4,31.42,17600.0,24.5843,24.5921,24.5764,24.5921,17600.0
2017-05-26 12:10:00,31.42,31.45,31.42,31.44,10748.0,24.5921,24.6156,24.5921,24.6078,10748.0
2017-05-26 12:15:00,31.44,31.45,31.44,31.44,1900.0,24.6078,24.6156,24.6078,24.6078,1900.0
2017-05-26 12:20:00,31.44,31.44,31.43,31.43,7000.0,24.6078,24.6078,24.5999,24.5999,7000.0
2017-05-26 12:25:00,31.43,31.43,31.42,31.42,2680.0,24.5999,24.5999,24.5921,24.5921,2680.0
2017-05-26 12:30:00,31.41,31.43,31.41,31.43,5941.0,24.5843,24.5999,24.5843,24.5999,5941.0
2017-05-26 12:35:00,31.43,31.45,31.43,31.45,30188.0,24.5999,24.6156,24.5999,24.6156,30188.0
2017-05-26 12:40:00,31.45,31.45,31.44,31.44,1708.0,24.6156,24.6156,24.6078,24.6078,1708.0
2017-05-26 12:45:00,31.44,31.44,31.44,31.44,4349.0,24.6078,24.6078,24.6078,24.6078,4349.0
2017-05-26 12:50:00,31.43,31.43,31.43,31.43,300.0,24.5999,24.5999,24.5999,24.5999,300.0
2017-05-26 12:55:00,31.44,31.44,31.43,31.44,7750.0,24.6078,24.6078,24.5999,24.6078,7750.0
2017-05-26 13:00:00,31.44,31.45,31.42,31.44,24164.0,24.6078,24.6156,24.5921,24.6078,24164.0
2017-05-26 13:05:00,31.44,31.44,31.42,31.43,17780.0,24.6078,24.6078,24.5921,24.5999,17780.0
2017-05-26 13:10:00,31.44,31.45,31.43,31.43,9907.0,24.6078,24.6156,24.5999,24.5999,9907.0
2017-05-26 13:15:00,31.44,31.44,31.43,31.43,4700.0,24.6078,24.6078,24.5999,24.5999,4700.0
2017-05-26 13:20:00,31.43,31.43,31.39,31.39,5100.0,24.5999,24.5999,24.5686,24.5686,5100.0
2017-05-26 13:25:00,31.4,31.4,31.39,31.4,6600.0,24.5764,24.5764,24.5686,24.5764,6600.0
2017-05-26 13:30:00,31.4,31.4,31.4,31.4,1782.0,24.5764,24.5764,24.5764,24.5764,1782.0
2017-05-26 13:35:00,31.4,31.4,31.4,31.4,100.0,24.5764,24.5764,24.5764,24.5764,100.0
2017-05-26 13:40:00,31.39,31.39,31.39,31.39,1660.0,24.5686,24.5686,24.5686,24.5686,1660.0
2017-05-26 13:45:00,31.38,31.38,31.37,31.37,5129.0,24.5608,24.5608,24.553,24.553,5129.0
2017-05-26 13:50:00,31.36,31.36,31.36,31.36,1500.0,24.5451,24.5451,24.5451,24.5451,1500.0
2017-05-26 13:55:00,31.36,31.41,31.36,31.41,23422.0,24.5451,24.5843,24.5451,24.5843,23422.0
2017-05-26 14:00:00,31.41,31.44,31.41,31.44,12556.0,24.5843,24.6078,24.5843,24.6078,12556.0
2017-05-26 14:05:00,31.44,31.46,31.44,31.46,16610.0,24.6078,24.6234,24.6078,24.6234,16610.0
2017-05-26 14:10:00,31.45,31.47,31.44,31.47,10605.0,24.6156,24.6312,24.6078,24.6312,10605.0
2017-05-26 14:15:00,31.47,31.47,31.47,31.47,3100.0,24.6312,24.6312,24.6312,24.6312,3100.0
2017-05-26 14:20:00,31.47,31.48,31.45,31.47,27900.0,24.6312,24.6391,24.6156,24.6312,27900.0
2017-05-26 14:25:00,31.47,31.47,31.45,31.45,4102.0,24.6312,24.6312,24.6156,24.6156,4102.0
2017-05-26 14:30:00,31.45,31.45,31.43,31.43,6874.0,24.6156,24.6156,24.5999,24.5999,6874.0
2017-05-26 14:35:00,31.43,31.43,31.43,31.43,2762.0,24.5999,24.5999,24.5999,24.5999,2762.0
2017-05-26 14:40:00,31.43,31.43,31.4,31.42,33238.0,24.5999,24.5999,24.5764,24.5921,33238.0
2017-05-26 14:45:00,31.42,31.43,31.42,31.42,2300.0,24.5921,24.5999,24.5921,24.5921,2300.0
2017-05-26 14:50:00,31.42,31.42,31.4,31.41,12280.0,24.5921,24.5921,24.5764,24.5843,12280.0
2017-05-26 14:55:00,31.41,31.42,31.41,31.41,13550.0,24.5843,24.5921,24.5843,24.5843,13550.0
2017-05-26 15:00:00,31.41,31.43,31.41,31.42,10024.0,24.5843,24.5999,24.5843,24.5921,10024.0
2017-05-26 15:05:00,31.43,31.45,31.42,31.45,11495.0,24.5999,24.6156,24.5921,24.6156,11495.0
2017-05-26 15:10:00,31.44,31.48,31.44,31.48,16995.0,24.6078,24.6391,24.6078,24.6391,16995.0
2017-05-26 15:15:00,31.48,31.49,31.48,31.48,13857.0,24.6391,24.6469,24.6391,24.6391,13857.0
2017-05-26 15:20:00,31.48,31.48,31.44,31.44,40288.0,24.6391,24.6391,24.6078,24.6078,40288.0
2017-05-26 15:25:00,31.44,31.47,31.44,31.47,20342.0,24.6078,24.6312,24.6078,24.6312,20342.0
2017-05-26 15:30:00,31.46,31.46,31.42,31.42,6400.0,24.6234,24.6234,24.5921,24.5921,6400.0
2017-05-26 15:35:00,31.42,31.45,31.42,31.43,20365.0,24.5921,24.6156,24.5921,24.5999,20365.0
2017-05-26 15:40:00,31.43,31.43,31.43,31.43,1601.0,24.5999,24.5999,24.5999,24.5999,1601.0
2017-05-26 15:45:00,31.44,31.44,31.41,31.41,11469.0,24.6078,24.6078,24.5843,24.5843,11469.0
2017-05-26 15:50:00,31.42,31.48,31.42,31.48,73826.0,24.5921,24.6391,24.5921,24.6391,73826.0
2017-05-26 15:55:00,31.48,31.5,31.45,31.5,119199.0,24.6391,24.6547,24.6156,24.6547,119199.0
2017-05-30 09:30:00,31.4,31.53,31.4,31.49,20646.0,24.5764,24.6782,24.5764,24.6469,20646.0
2017-05-30 09:35:00,31.5,31.55,31.47,31.54,26217.0,24.6547,24.6938,24.6312,24.686,26217.0
2017-05-30 09:40:00,31.54,31.54,31.48,31.48,18475.0,24.686,24.686,24.6391,24.6391,18475.0
2017-05-30 09:45:00,31.48,31.49,31.44,31.44,39275.0,24.6391,24.6469,24.6078,24.6078,39275.0
2017-05-30 09:50:00,31.43,31.46,31.42,31.44,40120.0,24.5999,24.6234,24.5921,24.6078,40120.0
2017-05-30 09:55:00,31.44,31.49,31.43,31.49,16482.0,24.6078,24.6469,24.5999,24.6469,16482.0
2017-05-30 10:00:00,31.49,31.49,31.47,31.49,17021.0,24.6469,24.6469,24.6312,24.6469,17021.0
2017-05-30 10:05:00,31.5,31.53,31.5,31.51,9313.0,24.6547,24.6782,24.6547,24.6625,9313.0
2017-05-30 10:10:00,31.52,31.56,31.52,31.56,6409.0,24.6704,24.7017,24.6704,24.7017,6409.0
2017-05-30 10:15:00,31.56,31.58,31.54,31.58,13886.0,24.7017,24.7173,24.686,24.7173,13886.0
2017-05-30 10:20:00,31.58,31.61,31.57,31.6,16703.0,24.7173,24.7408,24.7095,24.733,16703.0
2017-05-30 10:25:00,31.61,31.65,31.61,31.64,15809.0,24.7408,24.7721,24.7408,24.7643,15809.0
2017-05-30 10:30:00,31.64,31.66,31.63,31.66,15984.0,24.7643,24.7799,24.7565,24.7799,15984.0
2017-05-30 10:35:00,31.66,31.68,31.66,31.66,17802.0,24.7799,24.7956,24.7799,24.7799,17802.0
2017-05-30 10:40:00,31.67,31.67,31.66,31.66,18482.0,24.7878,24.7878,24.7799,24.7799,18482.0
2017-05-30 10:45:00,31.66,31.67,31.66,31.67,5700.0,24.7799,24.7878,24.7799,24.7878,5700.0
2017-05-30 10:50:00,31.67,31.69,31.66,31.66,6600.0,24.7878,24.8034,24.7799,24.7799,6600.0
2017-05-30 10:55:00,31.66,31.66,31.65,31.66,9094.0,24.7799,24.7799,24.7721,24.7799,9094.0
2017-05-30 11:00:00,31.66,31.68,31.66,31.67,14857.0,24.7799,24.7956,24.7799,24.7878,14857.0
2017-05-30 11:05:00,31.68,31.71,31.68,31.7,12889.0,24.7956,24.8191,24.7956,24.8113,12889.0
2017-05-30 11:10:00,31.69,31.7,31.69,31.7,2200.0,24.8034,24.8113,24.8034,24.8113,2200.0
2017-05-30 11:15:00,31.7,31.73,31.7,31.72,7334.0,24.8113,24.8347,24.8113,24.8269,7334.0
2017-05-30 11:20:00,31.73,31.74,31.71,31.72,10881.0,24.8347,24.8426,24.8191,24.8269,10881.0
2017-05-30 11:25:00,31.72,31.74,31.72,31.73,22867.0,24.8269,24.8426,24.8269,24.8347,22867.0
2017-05-30 11:30:00,31.74,31.77,31.74,31.77,8889.0,24.8426,24.866,24.8426,24.866,8889.0
2017-05-30 11:35:00,31.76,31.77,31.76,31.77,1420.0,24.8582,24.866,24.8582,24.866,1420.0
2017-05-30 11:40:00,31.77,31.81,31.77,31.77,32128.0,24.866,24.8973,24.866,24.866,32128.0
2017-05-30 11:45:00,31.76,31.76,31.75,31.75,5946.0,24.8582,24.8582,24.8504,24.8504,5946.0
2017-05-30 11:50:00,31.75,31.75,31.75,31.75,9648.0,24.8504,24.8504,24.8504,24.8504,9648.0
2017-05-30 11:55:00,31.74,31.74,31.72,31.72,7859.0,24.8426,24.8426,24.8269,24.8269,7859.0
2017-05-30 12:00:00,31.72,31.76,31.72,31.75,8467.0,24.8269,24.8582,24.8269,24.8504,8467.0
2017-05-30 12:05:00,31.75,31.76,31.75,31.76,7872.0,24.8504,24.8582,24.8504,24.8582,7872.0
2017-05-30 12:10:00,31.76,31.76,31.75,31.76,8884.0,24.8582,24.8582,24.8504,24.8582,8884.0
2017-05-30 12:15:00,31.76,31.76,31.76,31.76,100.0,24.8582,24.8582,24.8582,24.8582,100.0
2017-05-30 12:20:00,31.76,31.77,31.76,31.77,7200.0,24.8582,24.866,24.8582,24.866,7200.0
2017-05-30 12:25:00,31.77,31.78,31.77,31.78,5300.0,24.866,24.8739,24.866,24.8739,5300.0
2017-05-30 12:30:00,31.78,31.78,31.77,31.78,6037.0,24.8739,24.8739,24.866,24.8739,6037.0
2017-05-30 12:35:00,31.79,31.8,31.78,31.78,5500.0,24.8817,24.8895,24.8739,24.8739,5500.0
2017-05-30 12:40:00,31.78,31.8,31.78,31.78,9500.0,24.8739,24.8895,24.8739,24.8739,9500.0
2017-05-30 12:45:00,31.77,31.77,31.75,31.75,1900.0,24.866,24.866,24.8504,24.8504,1900.0
2017-05-30 12:50:00,31.75,31.75,31.73,31.73,6479.0,24.8504,24.8504,24.8347,24.8347,6479.0
2017-05-30 12:55:00,31.73,31.73,31.73,31.73,4700.0,24.8347,24.8347,24.8347,24.8347,4700.0
2017-05-30 13:00:00,31.74,31.75,31.74,31.74,15377.0,24.8426,24.8504,24.8426,24.8426,15377.0
2017-05-30 13:05:00,31.75,31.77,31.74,31.77,8118.0,24.8504,24.866,24.8426,24.866,8118.0
2017-05-30 13:10:00,31.77,31.78,31.77,31.78,3437.0,24.866,24.8739,24.866,24.8739,3437.0
2017-05-30 13:15:00,31.79,31.79,31.79,31.79,400.0,24.8817,24.8817,24.8817,24.8817,400.0
2017-05-30 13:20:00,31.78,31.78,31.77,31.77,7331.0,24.8739,24.8739,24.866,24.866,7331.0
2017-05-30 13:25:00,31.76,31.77,31.76,31.77,3000.0,24.8582,24.866,24.8582,24.866,3000.0
2017-05-30 13:30:00,31.76,31.77,31.76,31.77,8600.0,24.8582,24.866,24.8582,24.866,8600.0
2017-05-30 13:35:00,31.77,31.78,31.76,31.78,5935.0,24.866,24.8739,24.8582,24.8739,5935.0
2017-05-30 13:40:00,31.77,31.77,31.77,31.77,200.0,24.866,24.866,24.866,24.866,200.0
2017-05-30 13:45:00,31.77,31.8,31.77,31.8,40097.0,24.866,24.8895,24.866,24.8895,40097.0
2017-05-30 13:50:00,31.79,31.79,31.77,31.77,6866.0,24.8817,24.8817,24.866,24.866,6866.0
2017-05-30 13:55:00,31.77,31.78,31.77,31.78,1125.0,24.866,24.8739,24.866,24.8739,1125.0
2017-05-30 14:00:00,31.78,31.78,31.76,31.76,4013.0,24.8739,24.8739,24.8582,24.8582,4013.0
2017-05-30 14:05:00,31.76,31.76,31.76,31.76,2544.0,24.8582,24.8582,24.8582,24.8582,2544.0
2017-05-30 14:10:00,31.76,31.76,31.75,31.75,6000.0,24.8582,24.8582,24.8504,24.8504,6000.0
2017-05-30 14:15:00,31.75,31.75,31.75,31.75,1100.0,24.8504,24.8504,24.8504,24.8504,1100.0
2017-05-30 14:20:00,31.75,31.75,31.74,31.74,5500.0,24.8504,24.8504,24.8426,24.8426,5500.0
2017-05-30 14:25:00,31.74,31.75,31.74,31.74,12523.0,24.8426,24.8504,24.8426,24.8426,12523.0
2017-05-30 14:30:00,31.74,31.74,31.72,31.72,6517.0,24.8426,24.8426,24.8269,24.8269,6517.0
2017-05-30 14:35:00,31.72,31.72,31.7,31.72,4500.0,24.8269,24.8269,24.8113,24.8269,4500.0
2017-05-30 14:40:00,31.72,31.73,31.72,31.72,12800.0,24.8269,24.8347,24.8269,24.8269,12800.0
2017-05-30 14:45:00,31.73,31.73,31.72,31.73,3074.0,24.8347,24.8347,24.8269,24.8347,3074.0
2017-05-30 14:50:00,31.73,31.73,31.73,31.73,3561.0,24.8347,24.8347,24.8347,24.8347,3561.0
2017-05-30 14:55:00,31.74,31.75,31.74,31.74,5149.0,24.8426,24.8504,24.8426,24.8426,5149.0
2017-05-30 15:00:00,31.74,31.76,31.74,31.76,7843.0,24.8426,24.8582,24.8426,24.8582,7843.0
2017-05-30 15:05:00,31.76,31.77,31.75,31.77,14461.0,24.8582,24.866,24.8504,24.866,14461.0
2017-05-30 15:10:00,31.76,31.76,31.76,31.76,1800.0,24.8582,24.8582,24.8582,24.8582,1800.0
2017-05-30 15:15:00,31.76,31.76,31.75,31.75,3000.0,24.8582,24.8582,24.8504,24.8504,3000.0
2017-05-30 15:20:00,31.75,31.75,31.74,31.75,16232.0,24.8504,24.8504,24.8426,24.8504,16232.0
2017-05-30 15:25:00,31.75,31.75,31.74,31.74,6300.0,24.8504,24.8504,24.8426,24.8426,6300.0
2017-05-30 15:30:00,31.74,31.75,31.73,31.75,13685.0,24.8426,24.8504,24.8347,24.8504,13685.0
2017-05-30 15:35:00,31.75,31.77,31.75,31.76,24400.0,24.8504,24.866,24.8504,24.8582,24400.0
2017-05-30 15:40:00,31.76,31.78,31.76,31.77,13885.0,24.8582,24.8739,24.8582,24.866,13885.0
2017-05-30 15:45:00,31.77,31.77,31.75,31.75,14546.0,24.866,24.866,24.8504,24.8504,14546.0
2017-05-30 15:50:00,31.75,31.75,31.71,31.71,57176.0,24.8504,24.8504,24.8191,24.8191,57176.0
2017-05-30 15:55:00,31.7,31.7,31.67,31.68,123803.0,24.8113,24.8113,24.7878,24.7956,123803.0
2017-05-31 09:30:00,31.84,31.88,31.8,31.82,23979.0,24.9208,24.9521,24.8895,24.9052,23979.0
2017-05-31 09:35:00,31.81,31.88,31.75,31.88,23338.0,24.8973,24.9521,24.8504,24.9521,23338.0
2017-05-31 09:40:00,31.89,31.89,31.74,31.75,37653.0,24.96,24.96,24.8426,24.8504,37653.0
2017-05-31 09:45:00,31.74,31.78,31.7,31.7,26990.0,24.8426,24.8739,24.8113,24.8113,26990.0
2017-05-31 09:50:00,31.71,31.76,31.67,31.67,32494.0,24.8191,24.8582,24.7878,24.7878,32494.0
2017-05-31 09:55:00,31.67,31.71,31.67,31.68,25031.0,24.7878,24.8191,24.7878,24.7956,25031.0
2017-05-31 10:00:00,31.67,31.69,31.63,31.68,28975.0,24.7878,24.8034,24.7565,24.7956,28975.0
2017-05-31 10:05:00,31.68,31.73,31.68,31.7,14264.0,24.7956,24.8347,24.7956,24.8113,14264.0
2017-05-31 10:10:00,31.7,31.7,31.67,31.68,34130.0,24.8113,24.8113,24.7878,24.7956,34130.0
2017-05-31 10:15:00,31.68,31.68,31.64,31.67,17479.0,24.7956,24.7956,24.7643,24.7878,17479.0
2017-05-31 10:20:00,31.67,31.68,31.63,31.64,18368.0,24.7878,24.7956,24.7565,24.7643,18368.0
2017-05-31 10:25:00,31.65,31.65,31.64,31.64,11864.0,24.7721,24.7721,24.7643,24.7643,11864.0
2017-05-31 10:30:00,31.64,31.65,31.61,31.65,7629.0,24.7643,24.7721,24.7408,24.7721,7629.0
2017-05-31 10:35:00,31.66,31.66,31.62,31.65,8440.0,24.7799,24.7799,24.7486,24.7721,8440.0
2017-05-31 10:40:00,31.65,31.7,31.64,31.7,22976.0,24.7721,24.8113,24.7643,24.8113,22976.0
2017-05-31 10:45:00,31.69,31.74,31.68,31.73,12200.0,24.8034,24.8426,24.7956,24.8347,12200.0
2017-05-31 10:50:00,31.73,31.8,31.73,31.8,6271.0,24.8347,24.8895,24.8347,24.8895,6271.0
2017-05-31 10:55:00,31.79,31.81,31.78,31.79,18642.0,24.8817,24.8973,24.8739,24.8817,18642.0
2017-05-31 11:00:00,31.8,31.81,31.75,31.8,12174.0,24.8895,24.8973,24.8504,24.8895,12174.0
2017-05-31 11:05:00,31.8,31.8,31.75,31.75,16138.0,24.8895,24.8895,24.8504,24.8504,16138.0
2017-05-31 11:10:00,31.75,31.75,31.7,31.7,21279.0,24.8504,24.8504,24.8113,24.8113,21279.0
2017-05-31 11:15:00,31.7,31.71,31.68,31.7,10386.0,24.8113,24.8191,24.7956,24.8113,10386.0
2017-05-31 11:20:00,31.7,31.74,31.7,31.73,17041.0,24.8113,24.8426,24.8113,24.8347,17041.0
2017-05-31 11:25:00,31.72,31.72,31.67,31.68,55111.0,24.8269,24.8269,24.7878,24.7956,55111.0
2017-05-31 11:30:00,31.69,31.69,31.67,31.67,55234.0,24.8034,24.8034,24.7878,24.7878,55234.0
2017-05-31 11:35:00,31.67,31.67,31.66,31.67,9717.0,24.7878,24.7878,24.7799,24.7878,9717.0
2017-05-31 11:40:00,31.67,31.69,31.67,31.67,35333.0,24.7878,24.8034,24.7878,24.7878,35333.0
2017-05-31 11:45:00,31.67,31.68,31.66,31.67,32100.0,24.7878,24.7956,24.7799,24.7878,32100.0
2017-05-31 11:50:00,31.67,31.68,31.67,31.67,38476.0,24.7878,24.7956,24.7878,24.7878,38476.0
2017-05-31 11:55:00,31.67,31.69,31.67,31.69,35263.0,24.7878,24.8034,24.7878,24.8034,35263.0
2017-05-31 12:00:00,31.69,31.69,31.68,31.68,15442.0,24.8034,24.8034,24.7956,24.7956,15442.0
2017-05-31 12:05:00,31.68,31.69,31.67,31.67,14300.0,24.7956,24.8034,24.7878,24.7878,14300.0
2017-05-31 12:10:00,31.67,31.67,31.62,31.62,8658.0,24.7878,24.7878,24.7486,24.7486,8658.0
2017-05-31 12:15:00,31.63,31.66,31.63,31.66,5108.0,24.7565,24.7799,24.7565,24.7799,5108.0
2017-05-31 12:20:00,31.65,31.65,31.61,31.63,27685.0,24.7721,24.7721,24.7408,24.7565,27685.0
2017-05-31 12:25:00,31.63,31.63,31.59,31.6,36511.0,24.7565,24.7565,24.7252,24.733,36511.0
2017-05-31 12:30:00,31.6,31.6,31.59,31.6,11571.0,24.733,24.733,24.7252,24.733,11571.0
2017-05-31 12:35:00,31.59,31.6,31.58,31.59,22667.0,24.7252,24.733,24.7173,24.7252,22667.0
2017-05-31 12:40:00,31.58,31.58,31.58,31.58,6844.0,24.7173,24.7173,24.7173,24.7173,6844.0
2017-05-31 12:45:00,31.57,31.58,31.53,31.53,76268.0,24.7095,24.7173,24.6782,24.6782,76268.0
2017-05-31 12:50:00,31.53,31.54,31.53,31.54,3760.0,24.6782,24.686,24.6782,24.686,3760.0
2017-05-31 12:55:00,31.55,31.56,31.53,31.53,10645.0,24.6938,24.7017,24.6782,24.6782,10645.0
2017-05-31 13:00:00,31.53,31.57,31.53,31.57,2738.0,24.6782,24.7095,24.6782,24.7095,2738.0
2017-05-31 13:05:00,31.56,31.57,31.56,31.57,5733.0,24.7017,24.7095,24.7017,24.7095,5733.0
2017-05-31 13:10:00,31.57,31.6,31.57,31.6,21061.0,24.7095,24.733,24.7095,24.733,21061.0
2017-05-31 13:15:00,31.6,31.61,31.56,31.56,33733.0,24.733,24.7408,24.7017,24.7017,33733.0
2017-05-31 13:20:00,31.57,31.57,31.55,31.55,27019.0,24.7095,24.7095,24.6938,24.6938,27019.0
2017-05-31 13:25:00,31.55,31.55,31.54,31.55,1410.0,24.6938,24.6938,24.686,24.6938,1410.0
2017-05-31 13:30:00,31.55,31.56,31.55,31.56,2069.0,24.6938,24.7017,24.6938,24.7017,2069.0
2017-05-31 13:35:00,31.57,31.57,31.57,31.57,9250.0,24.7095,24.7095,24.7095,24.7095,9250.0
2017-05-31 13:40:00,31.57,31.59,31.57,31.59,6140.0,24.7095,24.7252,24.7095,24.7252,6140.0
2017-05-31 13:45:00,31.59,31.59,31.56,31.57,15987.0,24.7252,24.7252,24.7017,24.7095,15987.0
2017-05-31 13:50:00,31.57,31.58,31.57,31.58,2466.0,24.7095,24.7173,24.7095,24.7173,2466.0
2017-05-31 13:55:00,31.58,31.58,31.56,31.57,7801.0,24.7173,24.7173,24.7017,24.7095,7801.0
2017-05-31 14:00:00,31.58,31.59,31.54,31.54,31065.0,24.7173,24.7252,24.686,24.686,31065.0
2017-05-31 14:05:00,31.55,31.55,31.51,31.52,8013.0,24.6938,24.6938,24.6625,24.6704,8013.0
2017-05-31 14:10:00,31.52,31.55,31.51,31.51,9087.0,24.6704,24.6938,24.6625,24.6625,9087.0
2017-05-31 14:15:00,31.51,31.53,31.51,31.53,7138.0,24.6625,24.6782,24.6625,24.6782,7138.0
2017-05-31 14:20:00,31.53,31.55,31.53,31.54,4706.0,24.6782,24.6938,24.6782,24.686,4706.0
2017-05-31 14:25:00,31.53,31.56,31.52,31.56,14005.0,24.6782,24.7017,24.6704,24.7017,14005.0
2017-05-31 14:30:00,31.55,31.56,31.55,31.56,20246.0,24.6938,24.7017,24.6938,24.7017,20246.0
2017-05-31 14:35:00,31.55,31.56,31.55,31.56,7925.0,24.6938,24.7017,24.6938,24.7017,7925.0
2017-05-31 14:40:00,31.56,31.57,31.56,31.56,46006.0,24.7017,24.7095,24.7017,24.7017,46006.0
2017-05-31 14:45:00,31.57,31.57,31.54,31.54,12743.0,24.7095,24.7095,24.686,24.686,12743.0
2017-05-31 14:50:00,31.53,31.53,31.5,31.5,11600.0,24.6782,24.6782,24.6547,24.6547,11600.0
2017-05-31 14:55:00,31.5,31.51,31.49,31.5,26048.0,24.6547,24.6625,24.6469,24.6547,26048.0
2017-05-31 15:00:00,31.5,31.52,31.5,31.5,22677.0,24.6547,24.6704,24.6547,24.6547,22677.0
2017-05-31 15:05:00,31.5,31.5,31.47,31.48,7919.0,24.6547,24.6547,24.6312,24.6391,7919.0
2017-05-31 15:10:00,31.48,31.5,31.48,31.5,6929.0,24.6391,24.6547,24.6391,24.6547,6929.0
2017-05-31 15:15:00,31.5,31.53,31.5,31.52,32340.0,24.6547,24.6782,24.6547,24.6704,32340.0
2017-05-31 15:20:00,31.52,31.55,31.5,31.51,51219.0,24.6704,24.6938,24.6547,24.6625,51219.0
2017-05-31 15:25:00,31.51,31.52,31.51,31.51,2400.0,24.6625,24.6704,24.6625,24.6625,2400.0
2017-05-31 15:30:00,31.51,31.52,31.5,31.52,84226.0,24.6625,24.6704,24.6547,24.6704,84226.0
2017-05-31 15:35:00,31.52,31.53,31.51,31.51,48200.0,24.6704,24.6782,24.6625,24.6625,48200.0
2017-05-31 15:40:00,31.51,31.53,31.51,31.52,41780.0,24.6625,24.6782,24.6625,24.6704,41780.0
2017-05-31 15:45:00,31.52,31.53,31.52,31.52,5595.0,24.6704,24.6782,24.6704,24.6704,5595.0
2017-05-31 15:50:00,31.52,31.55,31.51,31.51,114261.0,24.6704,24.6938,24.6625,24.6625,114261.0
2017-05-31 15:55:00,31.52,31.55,31.52,31.53,160010.0,24.6704,24.6938,24.6704,24.6782,160010.0
2017-06-01 09:30:00,31.54,31.61,31.54,31.57,28250.0,24.686,24.7408,24.686,24.7095,28250.0
2017-06-01 09:35:00,31.56,31.58,31.51,31.52,26273.0,24.7017,24.7173,24.6625,24.6704,26273.0
2017-06-01 09:40:00,31.53,31.6,31.51,31.6,19905.0,24.6782,24.733,24.6625,24.733,19905.0
2017-06-01 09:45:00,31.6,31.61,31.58,31.61,17893.0,24.733,24.7408,24.7173,24.7408,17893.0
2017-06-01 09:50:00,31.62,31.63,31.56,31.56,21151.0,24.7486,24.7565,24.7017,24.7017,21151.0
2017-06-01 09:55:00,31.56,31.58,31.54,31.56,20786.0,24.7017,24.7173,24.686,24.7017,20786.0
2017-06-01 10:00:00,31.57,31.6,31.55,31.56,16180.0,24.7095,24.733,24.6938,24.7017,16180.0
2017-06-01 10:05:00,31.56,31.57,31.52,31.53,19065.0,24.7017,24.7095,24.6704,24.6782,19065.0
2017-06-01 10:10:00,31.54,31.55,31.52,31.54,8092.0,24.686,24.6938,24.6704,24.686,8092.0
2017-06-01 10:15:00,31.55,31.56,31.51,31.52,12000.0,24.6938,24.7017,24.6625,24.6704,12000.0
2017-06-01 10:20:00,31.53,31.53,31.48,31.48,34283.0,24.6782,24.6782,24.6391,24.6391,34283.0
2017-06-01 10:25:00,31.48,31.55,31.48,31.53,14105.0,24.6391,24.6938,24.6391,24.6782,14105.0
2017-06-01 10:30:00,31.53,31.55,31.51,31.55,16292.0,24.6782,24.6938,24.6625,24.6938,16292.0
2017-06-01 10:35:00,31.55,31.57,31.55,31.57,10000.0,24.6938,24.7095,24.6938,24.7095,10000.0
2017-06-01 10:40:00,31.57,31.59,31.57,31.59,13134.0,24.7095,24.7252,24.7095,24.7252,13134.0
2017-06-01 10:45:00,31.59,31.61,31.58,31.61,8490.0,24.7252,24.7408,24.7173,24.7408,8490.0
2017-06-01 10:50:00,31.6,31.64,31.6,31.64,6800.0,24.733,24.7643,24.733,24.7643,6800.0
2017-06-01 10:55:00,31.63,31.64,31.56,31.56,37719.0,24.7565,24.7643,24.7017,24.7017,37719.0
2017-06-01 11:00:00,31.56,31.58,31.55,31.58,8492.0,24.7017,24.7173,24.6938,24.7173,8492.0
2017-06-01 11:05:00,31.58,31.6,31.58,31.59,5030.0,24.7173,24.733,24.7173,24.7252,5030.0
2017-06-01 11:10:00,31.6,31.62,31.6,31.61,8154.0,24.733,24.7486,24.733,24.7408,8154.0
2017-06-01 11:15:00,31.6,31.6,31.57,31.57,5200.0,24.733,24.733,24.7095,24.7095,5200.0
2017-06-01 11:20:00,31.57,31.57,31.54,31.54,18704.0,24.7095,24.7095,24.686,24.686,18704.0
2017-06-01 11:25:00,31.55,31.55,31.54,31.54,10755.0,24.6938,24.6938,24.686,24.686,10755.0
2017-06-01 11:30:00,31.55,31.59,31.55,31.59,27626.0,24.6938,24.7252,24.6938,24.7252,27626.0
2017-06-01 11:35:00,31.6,31.6,31.57,31.57,8671.0,24.733,24.733,24.7095,24.7095,8671.0
2017-06-01 11:40:00,31.58,31.58,31.56,31.56,8484.0,24.7173,24.7173,24.7017,24.7017,8484.0
2017-06-01 11:45:00,31.57,31.58,31.56,31.58,10022.0,24.7095,24.7173,24.7017,24.7173,10022.0
2017-06-01 11:50:00,31.58,31.62,31.58,31.61,15368.0,24.7173,24.7486,24.7173,24.7408,15368.0
2017-06-01 11:55:00,31.61,31.61,31.6,31.61,7157.0,24.7408,24.7408,24.733,24.7408,7157.0
2017-06-01 12:00:00,31.62,31.63,31.62,31.63,4750.0,24.7486,24.7565,24.7486,24.7565,4750.0
2017-06-01 12:05:00,31.63,31.67,31.63,31.66,12414.0,24.7565,24.7878,24.7565,24.7799,12414.0
2017-06-01 12:10:00,31.66,31.66,31.64,31.64,11715.0,24.7799,24.7799,24.7643,24.7643,11715.0
2017-06-01 12:15:00,31.65,31.69,31.65,31.67,15176.0,24.7721,24.8034,24.7721,24.7878,15176.0
2017-06-01 12:20:00,31.68,31.68,31.67,31.68,1900.0,24.7956,24.7956,24.7878,24.7956,1900.0
2017-06-01 12:25:00,31.68,31.68,31.66,31.66,6567.0,24.7956,24.7956,24.7799,24.7799,6567.0
2017-06-01 12:30:00,31.66,31.67,31.66,31.67,5222.0,24.7799,24.7878,24.7799,24.7878,5222.0
2017-06-01 12:35:00,31.67,31.67,31.67,31.67,2300.0,24.7878,24.7878,24.7878,24.7878,2300.0
2017-06-01 12:40:00,31.67,31.67,31.67,31.67,2900.0,24.7878,24.7878,24.7878,24.7878,2900.0
2017-06-01 12:45:00,31.67,31.67,31.67,31.67,7200.0,24.7878,24.7878,24.7878,24.7878,7200.0
2017-06-01 12:50:00,31.68,31.68,31.68,31.68,1000.0,24.7956,24.7956,24.7956,24.7956,1000.0
2017-06-01 12:55:00,31.69,31.71,31.69,31.7,3200.0,24.8034,24.8191,24.8034,24.8113,3200.0
2017-06-01 13:00:00,31.71,31.77,31.71,31.76,39257.0,24.8191,24.866,24.8191,24.8582,39257.0
2017-06-01 13:05:00,31.76,31.8,31.76,31.78,13100.0,24.8582,24.8895,24.8582,24.8739,13100.0
2017-06-01 13:10:00,31.77,31.79,31.77,31.78,23400.0,24.866,24.8817,24.866,24.8739,23400.0
2017-06-01 13:15:00,31.78,31.78,31.78,31.78,400.0,24.8739,24.8739,24.8739,24.8739,400.0
2017-06-01 13:20:00,31.79,31.8,31.78,31.78,16438.0,24.8817,24.8895,24.8739,24.8739,16438.0
2017-06-01 13:25:00,31.78,31.79,31.77,31.77,1905.0,24.8739,24.8817,24.866,24.866,1905.0
2017-06-01 13:30:00,31.76,31.76,31.74,31.74,5800.0,24.8582,24.8582,24.8426,24.8426,5800.0
2017-06-01 13:35:00,31.75,31.75,31.72,31.72,12000.0,24.8504,24.8504,24.8269,24.8269,12000.0
2017-06-01 13:40:00,31.72,31.73,31.72,31.72,3305.0,24.8269,24.8347,24.8269,24.8269,3305.0
2017-06-01 13:45:00,31.72,31.73,31.72,31.72,2756.0,24.8269,24.8347,24.8269,24.8269,2756.0
2017-06-01 13:50:00,31.72,31.72,31.7,31.71,6790.0,24.8269,24.8269,24.8113,24.8191,6790.0
2017-06-01 13:55:00,31.71,31.72,31.7,31.72,18546.0,24.8191,24.8269,24.8113,24.8269,18546.0
2017-06-01 14:00:00,31.73,31.75,31.73,31.74,6500.0,24.8347,24.8504,24.8347,24.8426,6500.0
2017-06-01 14:05:00,31.73,31.74,31.72,31.74,18620.0,24.8347,24.8426,24.8269,24.8426,18620.0
2017-06-01 14:10:00,31.75,31.75,31.74,31.74,24533.0,24.8504,24.8504,24.8426,24.8426,24533.0
2017-06-01 14:15:00,31.73,31.75,31.72,31.75,8362.0,24.8347,24.8504,24.8269,24.8504,8362.0
2017-06-01 14:20:00,31.76,31.77,31.75,31.76,10964.0,24.8582,24.866,24.8504,24.8582,10964.0
2017-06-01 14:25:00,31.76,31.77,31.76,31.76,4345.0,24.8582,24.866,24.8582,24.8582,4345.0
2017-06-01 14:30:00,31.76,31.76,31.74,31.74,3800.0,24.8582,24.8582,24.8426,24.8426,3800.0
2017-06-01 14:35:00,31.74,31.75,31.71,31.72,13318.0,24.8426,24.8504,24.8191,24.8269,13318.0
2017-06-01 14:40:00,31.73,31.75,31.73,31.74,6325.0,24.8347,24.8504,24.8347,24.8426,6325.0
2017-06-01 14:45:00,31.73,31.75,31.72,31.74,9876.0,24.8347,24.8504,24.8269,24.8426,9876.0
2017-06-01 14:50:00,31.74,31.75,31.74,31.75,12601.0,24.8426,24.8504,24.8426,24.8504,12601.0
2017-06-01 14:55:00,31.75,31.75,31.7,31.71,20162.0,24.8504,24.8504,24.8113,24.8191,20162.0
2017-06-01 15:00:00,31.71,31.75,31.71,31.74,9273.0,24.8191,24.8504,24.8191,24.8426,9273.0
2017-06-01 15:05:00,31.74,31.75,31.74,31.75,10355.0,24.8426,24.8504,24.8426,24.8504,10355.0
2017-06-01 15:10:00,31.75,31.77,31.75,31.77,11676.0,24.8504,24.866,24.8504,24.866,11676.0
2017-06-01 15:15:00,31.77,31.77,31.75,31.76,11600.0,24.866,24.866,24.8504,24.8582,11600.0
2017-06-01 15:20:00,31.77,31.8,31.77,31.8,14487.0,24.866,24.8895,24.866,24.8895,14487.0
2017-06-01 15:25:00,31.79,31.79,31.76,31.76,12095.0,24.8817,24.8817,24.8582,24.8582,12095.0
2017-06-01 15:30:00,31.76,31.77,31.75,31.76,17191.0,24.8582,24.866,24.8504,24.8582,17191.0
2017-06-01 15:35:00,31.76,31.76,31.74,31.75,13324.0,24.8582,24.8582,24.8426,24.8504,13324.0
2017-06-01 15:40:00,31.75,31.76,31.74,31.75,13809.0,24.8504,24.8582,24.8426,24.8504,13809.0
2017-06-01 15:45:00,31.75,31.77,31.75,31.76,15099.0,24.8504,24.866,24.8504,24.8582,15099.0
2017-06-01 15:50:00,31.77,31.8,31.77,31.77,42456.0,24.866,24.8895,24.866,24.866,42456.0
2017-06-01 15:55:00,31.77,31.8,31.77,31.8,56786.0,24.866,24.8895,24.866,24.8895,56786.0
2017-06-02 09:30:00,31.92,32.06,31.92,32.04,39089.0,24.9834,25.093,24.9834,25.0774,39089.0
2017-06-02 09:35:00,32.05,32.05,31.99,32.0,17877.0,25.0852,25.0852,25.0382,25.0461,17877.0
2017-06-02 09:40:00,32.0,32.01,31.92,31.94,21427.0,25.0461,25.0539,24.9834,24.9991,21427.0
2017-06-02 09:45:00,31.94,31.96,31.93,31.94,41196.0,24.9991,25.0148,24.9913,24.9991,41196.0
2017-06-02 09:50:00,31.94,31.94,31.81,31.84,47901.0,24.9991,24.9991,24.8973,24.9208,47901.0
2017-06-02 09:55:00,31.83,31.89,31.83,31.89,13369.0,24.913,24.96,24.913,24.96,13369.0
2017-06-02 10:00:00,31.89,31.91,31.83,31.83,7100.0,24.96,24.9756,24.913,24.913,7100.0
2017-06-02 10:05:00,31.84,31.85,31.83,31.84,18258.0,24.9208,24.9287,24.913,24.9208,18258.0
2017-06-02 10:10:00,31.84,31.84,31.81,31.81,14029.0,24.9208,24.9208,24.8973,24.8973,14029.0
2017-06-02 10:15:00,31.81,31.83,31.81,31.82,10873.0,24.8973,24.913,24.8973,24.9052,10873.0
2017-06-02 10:20:00,31.81,31.81,31.78,31.79,11671.0,24.8973,24.8973,24.8739,24.8817,11671.0
2017-06-02 10:25:00,31.78,31.8,31.77,31.77,11738.0,24.8739,24.8895,24.866,24.866,11738.0
2017-06-02 10:30:00,31.77,31.79,31.74,31.74,23162.0,24.866,24.8817,24.8426,24.8426,23162.0
2017-06-02 10:35:00,31.74,31.75,31.72,31.72,11971.0,24.8426,24.8504,24.8269,24.8269,11971.0
2017-06-02 10:40:00,31.71,31.73,31.69,31.69,17892.0,24.8191,24.8347,24.8034,24.8034,17892.0
2017-06-02 10:45:00,31.68,31.74,31.68,31.74,14200.0,24.7956,24.8426,24.7956,24.8426,14200.0
2017-06-02 10:50:00,31.74,31.8,31.74,31.79,12659.0,24.8426,24.8895,24.8426,24.8817,12659.0
2017-06-02 10:55:00,31.8,31.83,31.8,31.83,17199.0,24.8895,24.913,24.8895,24.913,17199.0
2017-06-02 11:00:00,31.82,31.85,31.82,31.84,14750.0,24.9052,24.9287,24.9052,24.9208,14750.0
2017-06-02 11:05:00,31.83,31.85,31.83,31.85,18437.0,24.913,24.9287,24.913,24.9287,18437.0
2017-06-02 11:10:00,31.84,31.92,31.83,31.9,40117.0,24.9208,24.9834,24.913,24.9678,40117.0
2017-06-02 11:15:00,31.89,31.91,31.88,31.9,7511.0,24.96,24.9756,24.9521,24.9678,7511.0
2017-06-02 11:20:00,31.89,31.89,31.87,31.88,17084.0,24.96,24.96,24.9443,24.9521,17084.0
2017-06-02 11:25:00,31.89,31.92,31.88,31.89,22679.0,24.96,24.9834,24.9521,24.96,22679.0
2017-06-02 11:30:00,31.9,31.91,31.9,31.91,5500.0,24.9678,24.9756,24.9678,24.9756,5500.0
2017-06-02 11:35:00,31.91,31.94,31.9,31.93,12214.0,24.9756,24.9991,24.9678,24.9913,12214.0
2017-06-02 11:40:00,31.93,31.95,31.9,31.95,21050.0,24.9913,25.0069,24.9678,25.0069,21050.0
2017-06-02 11:45:00,31.95,31.95,31.92,31.94,30754.0,25.0069,25.0069,24.9834,24.9991,30754.0
2017-06-02 11:50:00,31.93,31.94,31.93,31.94,4022.0,24.9913,24.9991,24.9913,24.9991,4022.0
2017-06-02 11:55:00,31.95,31.97,31.95,31.95,3167.0,25.0069,25.0226,25.0069,25.0069,3167.0
2017-06-02 12:00:00,31.94,31.94,31.92,31.92,1444.0,24.9991,24.9991,24.9834,24.9834,1444.0
2017-06-02 12:05:00,31.93,31.93,31.91,31.91,1497.0,24.9913,24.9913,24.9756,24.9756,1497.0
2017-06-02 12:10:00,31.91,31.91,31.88,31.89,21394.0,24.9756,24.9756,24.9521,24.96,21394.0
2017-06-02 12:15:00,31.89,31.9,31.88,31.9,7155.0,24.96,24.9678,24.9521,24.9678,7155.0
2017-06-02 12:20:00,31.91,31.91,31.9,31.9,500.0,24.9756,24.9756,24.9678,24.9678,500.0
2017-06-02 12:25:00,31.9,31.91,31.9,31.91,4303.0,24.9678,24.9756,24.9678,24.9756,4303.0
2017-06-02 12:30:00,31.92,31.92,31.9,31.91,10446.0,24.9834,24.9834,24.9678,24.9756,10446.0
2017-06-02 12:35:00,31.91,31.92,31.9,31.91,13741.0,24.9756,24.9834,24.9678,24.9756,13741.0
2017-06-02 12:40:00,31.9,31.9,31.9,31.9,3400.0,24.9678,24.9678,24.9678,24.9678,3400.0
2017-06-02 12:45:00,31.9,31.95,31.9,31.94,24892.0,24.9678,25.0069,24.9678,24.9991,24892.0
2017-06-02 12:50:00,31.94,31.95,31.93,31.95,18514.0,24.9991,25.0069,24.9913,25.0069,18514.0
2017-06-02 12:55:00,31.96,31.97,31.95,31.95,19202.0,25.0148,25.0226,25.0069,25.0069,19202.0
2017-06-02 13:00:00,31.96,31.98,31.95,31.97,15775.0,25.0148,25.0304,25.0069,25.0226,15775.0
2017-06-02 13:05:00,31.96,31.98,31.96,31.97,8343.0,25.0148,25.0304,25.0148,25.0226,8343.0
2017-06-02 13:10:00,31.96,31.98,31.95,31.98,7753.0,25.0148,25.0304,25.0069,25.0304,7753.0
2017-06-02 13:15:00,31.98,31.99,31.98,31.99,3563.0,25.0304,25.0382,25.0304,25.0382,3563.0
2017-06-02 13:20:00,31.98,31.98,31.97,31.97,4500.0,25.0304,25.0304,25.0226,25.0226,4500.0
2017-06-02 13:25:00,31.96,31.98,31.96,31.98,4450.0,25.0148,25.0304,25.0148,25.0304,4450.0
2017-06-02 13:30:00,31.98,32.0,31.97,32.0,11029.0,25.0304,25.0461,25.0226,25.0461,11029.0
2017-06-02 13:35:00,32.0,32.0,31.99,32.0,2700.0,25.0461,25.0461,25.0382,25.0461,2700.0
2017-06-02 13:40:00,31.99,31.99,31.98,31.98,5549.0,25.0382,25.0382,25.0304,25.0304,5549.0
2017-06-02 13:45:00,31.99,31.99,31.96,31.96,3111.0,25.0382,25.0382,25.0148,25.0148,3111.0
2017-06-02 13:50:00,31.96,31.98,31.96,31.97,12717.0,25.0148,25.0304,25.0148,25.0226,12717.0
2017-06-02 13:55:00,31.96,31.98,31.96,31.98,1980.0,25.0148,25.0304,25.0148,25.0304,1980.0
2017-06-02 14:00:00,31.98,31.98,31.96,31.96,6507.0,25.0304,25.0304,25.0148,25.0148,6507.0
2017-06-02 14:05:00,31.96,31.97,31.96,31.96,1816.0,25.0148,25.0226,25.0148,25.0148,1816.0
2017-06-02 14:10:00,31.95,31.96,31.94,31.96,8872.0,25.0069,25.0148,24.9991,25.0148,8872.0
2017-06-02 14:15:00,31.97,31.99,31.96,31.98,19375.0,25.0226,25.0382,25.0148,25.0304,19375.0
2017-06-02 14:20:00,31.98,31.98,31.98,31.98,1900.0,25.0304,25.0304,25.0304,25.0304,1900.0
2017-06-02 14:25:00,31.97,31.97,31.93,31.93,7629.0,25.0226,25.0226,24.9913,24.9913,7629.0
2017-06-02 14:30:00,31.93,31.94,31.91,31.91,8280.0,24.9913,24.9991,24.9756,24.9756,8280.0
2017-06-02 14:35:00,31.92,31.92,31.91,31.91,1398.0,24.9834,24.9834,24.9756,24.9756,1398.0
2017-06-02 14:40:00,31.92,31.93,31.91,31.91,9625.0,24.9834,24.9913,24.9756,24.9756,9625.0
2017-06-02 14:45:00,31.92,31.92,31.91,31.91,6204.0,24.9834,24.9834,24.9756,24.9756,6204.0
2017-06-02 14:50:00,31.92,31.95,31.92,31.95,7595.0,24.9834,25.0069,24.9834,25.0069,7595.0
2017-06-02 14:55:00,31.95,31.96,31.94,31.95,4932.0,25.0069,25.0148,24.9991,25.0069,4932.0
2017-06-02 15:00:00,31.96,31.98,31.96,31.98,9531.0,25.0148,25.0304,25.0148,25.0304,9531.0
2017-06-02 15:05:00,31.98,31.98,31.97,31.97,2600.0,25.0304,25.0304,25.0226,25.0226,2600.0
2017-06-02 15:10:00,31.97,31.97,31.95,31.95,6679.0,25.0226,25.0226,25.0069,25.0069,6679.0
2017-06-02 15:15:00,31.95,31.95,31.95,31.95,2900.0,25.0069,25.0069,25.0069,25.0069,2900.0
2017-06-02 15:20:00,31.95,31.98,31.95,31.98,7869.0,25.0069,25.0304,25.0069,25.0304,7869.0
2017-06-02 15:25:00,31.99,31.99,31.99,31.99,600.0,25.0382,25.0382,25.0382,25.0382,600.0
2017-06-02 15:30:00,31.99,31.99,31.99,31.99,800.0,25.0382,25.0382,25.0382,25.0382,800.0
2017-06-02 15:35:00,31.99,32.03,31.99,32.02,44002.0,25.0382,25.0695,25.0382,25.0617,44002.0
2017-06-02 15:40:00,32.01,32.03,32.0,32.0,20643.0,25.0539,25.0695,25.0461,25.0461,20643.0
2017-06-02 15:45:00,31.99,31.99,31.96,31.97,27154.0,25.0382,25.0382,25.0148,25.0226,27154.0
2017-06-02 15:50:00,31.97,32.0,31.97,31.99,46667.0,25.0226,25.0461,25.0226,25.0382,46667.0
2017-06-02 15:55:00,31.99,32.0,31.96,31.97,83303.0,25.0382,25.0461,25.0148,25.0226,83303.0
2017-06-05 09:30:00,31.97,31.99,31.92,31.94,25993.0,25.0226,25.0382,24.9834,24.9991,25993.0
2017-06-05 09:35:00,31.93,31.94,31.85,31.85,30219.0,24.9913,24.9991,24.9287,24.9287,30219.0
2017-06-05 09:40:00,31.85,31.86,31.82,31.83,20643.0,24.9287,24.9365,24.9052,24.913,20643.0
2017-06-05 09:45:00,31.82,31.88,31.82,31.87,31459.0,24.9052,24.9521,24.9052,24.9443,31459.0
2017-06-05 09:50:00,31.88,31.89,31.82,31.82,7807.0,24.9521,24.96,24.9052,24.9052,7807.0
2017-06-05 09:55:00,31.83,31.86,31.83,31.85,12935.0,24.913,24.9365,24.913,24.9287,12935.0
2017-06-05 10:00:00,31.85,31.85,31.79,31.79,16288.0,24.9287,24.9287,24.8817,24.8817,16288.0
2017-06-05 10:05:00,31.8,31.81,31.77,31.78,14200.0,24.8895,24.8973,24.866,24.8739,14200.0
2017-06-05 10:10:00,31.78,31.8,31.78,31.78,9700.0,24.8739,24.8895,24.8739,24.8739,9700.0
2017-06-05 10:15:00,31.78,31.78,31.76,31.77,15100.0,24.8739,24.8739,24.8582,24.866,15100.0
2017-06-05 10:20:00,31.77,31.77,31.73,31.73,11828.0,24.866,24.866,24.8347,24.8347,11828.0
2017-06-05 10:25:00,31.73,31.74,31.72,31.72,8165.0,24.8347,24.8426,24.8269,24.8269,8165.0
2017-06-05 10:30:00,31.72,31.72,31.69,31.7,14674.0,24.8269,24.8269,24.8034,24.8113,14674.0
2017-06-05 10:35:00,31.71,31.71,31.69,31.7,24131.0,24.8191,24.8191,24.8034,24.8113,24131.0
2017-06-05 10:40:00,31.7,31.7,31.68,31.7,10753.0,24.8113,24.8113,24.7956,24.8113,10753.0
2017-06-05 10:45:00,31.7,31.7,31.7,31.7,0.0,24.8113,24.8113,24.8113,24.8113,0.0
2017-06-05 10:50:00,31.7,31.7,31.7,31.7,0.0,24.8113,24.8113,24.8113,24.8113,0.0
2017-06-05 10:55:00,31.7,31.7,31.64,31.64,17300.0,24.8113,24.8113,24.7643,24.7643,17300.0
2017-06-05 11:00:00,31.63,31.69,31.63,31.69,27989.0,24.7565,24.8034,24.7565,24.8034,27989.0
2017-06-05 11:05:00,31.69,31.69,31.68,31.68,8800.0,24.8034,24.8034,24.7956,24.7956,8800.0
2017-06-05 11:10:00,31.68,31.68,31.63,31.63,16800.0,24.7956,24.7956,24.7565,24.7565,16800.0
2017-06-05 11:15:00,31.63,31.63,31.61,31.61,21153.0,24.7565,24.7565,24.7408,24.7408,21153.0
2017-06-05 11:20:00,31.61,31.64,31.61,31.64,29904.0,24.7408,24.7643,24.7408,24.7643,29904.0
2017-06-05 11:25:00,31.63,31.63,31.6,31.61,14386.0,24.7565,24.7565,24.733,24.7408,14386.0
2017-06-05 11:30:00,31.61,31.61,31.59,31.61,29492.0,24.7408,24.7408,24.7252,24.7408,29492.0
2017-06-05 11:35:00,31.61,31.61,31.59,31.61,20354.0,24.7408,24.7408,24.7252,24.7408,20354.0
2017-06-05 11:40:00,31.61,31.63,31.61,31.63,3276.0,24.7408,24.7565,24.7408,24.7565,3276.0
2017-06-05 11:45:00,31.63,31.64,31.62,31.64,15208.0,24.7565,24.7643,24.7486,24.7643,15208.0
2017-06-05 11:50:00,31.65,31.72,31.65,31.72,28600.0,24.7721,24.8269,24.7721,24.8269,28600.0
2017-06-05 11:55:00,31.71,31.71,31.68,31.68,11040.0,24.8191,24.8191,24.7956,24.7956,11040.0
2017-06-05 12:00:00,31.69,31.7,31.69,31.69,10800.0,24.8034,24.8113,24.8034,24.8034,10800.0
2017-06-05 12:05:00,31.7,31.72,31.7,31.72,400.0,24.8113,24.8269,24.8113,24.8269,400.0
2017-06-05 12:10:00,31.71,31.71,31.69,31.69,6253.0,24.8191,24.8191,24.8034,24.8034,6253.0
2017-06-05 12:15:00,31.69,31.7,31.69,31.7,4898.0,24.8034,24.8113,24.8034,24.8113,4898.0
2017-06-05 12:20:00,31.7,31.7,31.66,31.66,13179.0,24.8113,24.8113,24.7799,24.7799,13179.0
2017-06-05 12:25:00,31.65,31.66,31.65,31.65,1300.0,24.7721,24.7799,24.7721,24.7721,1300.0
2017-06-05 12:30:00,31.65,31.65,31.64,31.65,3500.0,24.7721,24.7721,24.7643,24.7721,3500.0
2017-06-05 12:35:00,31.64,31.65,31.64,31.65,17849.0,24.7643,24.7721,24.7643,24.7721,17849.0
2017-06-05 12:40:00,31.64,31.64,31.64,31.64,9826.0,24.7643,24.7643,24.7643,24.7643,9826.0
2017-06-05 12:45:00,31.65,31.66,31.64,31.64,10128.0,24.7721,24.7799,24.7643,24.7643,10128.0
2017-06-05 12:50:00,31.64,31.66,31.64,31.66,3853.0,24.7643,24.7799,24.7643,24.7799,3853.0
2017-06-05 12:55:00,31.66,31.66,31.64,31.64,1600.0,24.7799,24.7799,24.7643,24.7643,1600.0
2017-06-05 13:00:00,31.64,31.65,31.62,31.62,12648.0,24.7643,24.7721,24.7486,24.7486,12648.0
2017-06-05 13:05:00,31.61,31.61,31.59,31.59,10852.0,24.7408,24.7408,24.7252,24.7252,10852.0
2017-06-05 13:10:00,31.58,31.61,31.58,31.61,18880.0,24.7173,24.7408,24.7173,24.7408,18880.0
2017-06-05 13:15:00,31.61,31.61,31.6,31.6,12064.0,24.7408,24.7408,24.733,24.733,12064.0
2017-06-05 13:20:00,31.6,31.61,31.6,31.6,2800.0,24.733,24.7408,24.733,24.733,2800.0
2017-06-05 13:25:00,31.6,31.65,31.6,31.65,6882.0,24.733,24.7721,24.733,24.7721,6882.0
2017-06-05 13:30:00,31.66,31.66,31.61,31.61,7634.0,24.7799,24.7799,24.7408,24.7408,7634.0
2017-06-05 13:35:00,31.61,31.63,31.6,31.63,8322.0,24.7408,24.7565,24.733,24.7565,8322.0
2017-06-05 13:40:00,31.63,31.64,31.63,31.64,11637.0,24.7565,24.7643,24.7565,24.7643,11637.0
2017-06-05 13:45:00,31.63,31.63,31.61,31.61,5300.0,24.7565,24.7565,24.7408,24.7408,5300.0
2017-06-05 13:50:00,31.61,31.61,31.6,31.6,7924.0,24.7408,24.7408,24.733,24.733,7924.0
2017-06-05 13:55:00,31.6,31.61,31.6,31.61,2903.0,24.733,24.7408,24.733,24.7408,2903.0
2017-06-05 14:00:00,31.61,31.62,31.6,31.61,15422.0,24.7408,24.7486,24.733,24.7408,15422.0
2017-06-05 14:05:00,31.61,31.61,31.6,31.6,1952.0,24.7408,24.7408,24.733,24.733,1952.0
2017-06-05 14:10:00,31.6,31.61,31.6,31.61,3885.0,24.733,24.7408,24.733,24.7408,3885.0
2017-06-05 14:15:00,31.61,31.62,31.61,31.61,6740.0,24.7408,24.7486,24.7408,24.7408,6740.0
2017-06-05 14:20:00,31.61,31.61,31.61,31.61,5000.0,24.7408,24.7408,24.7408,24.7408,5000.0
2017-06-05 14:25:00,31.61,31.61,31.6,31.6,8800.0,24.7408,24.7408,24.733,24.733,8800.0
2017-06-05 14:30:00,31.6,31.6,31.58,31.58,12493.0,24.733,24.733,24.7173,24.7173,12493.0
2017-06-05 14:35:00,31.58,31.6,31.58,31.59,29404.0,24.7173,24.733,24.7173,24.7252,29404.0
2017-06-05 14:40:00,31.59,31.59,31.58,31.59,9747.0,24.7252,24.7252,24.7173,24.7252,9747.0
2017-06-05 14:45:00,31.59,31.6,31.58,31.6,15620.0,24.7252,24.733,24.7173,24.733,15620.0
2017-06-05 14:50:00,31.6,31.62,31.6,31.62,4736.0,24.733,24.7486,24.733,24.7486,4736.0
2017-06-05 14:55:00,31.62,31.63,31.61,31.63,11623.0,24.7486,24.7565,24.7408,24.7565,11623.0
2017-06-05 15:00:00,31.64,31.64,31.61,31.61,2905.0,24.7643,24.7643,24.7408,24.7408,2905.0
2017-06-05 15:05:00,31.61,31.66,31.61,31.65,12171.0,24.7408,24.7799,24.7408,24.7721,12171.0
2017-06-05 15:10:00,31.64,31.67,31.64,31.67,37954.0,24.7643,24.7878,24.7643,24.7878,37954.0
2017-06-05 15:15:00,31.67,31.68,31.67,31.67,8676.0,24.7878,24.7956,24.7878,24.7878,8676.0
2017-06-05 15:20:00,31.67,31.67,31.65,31.65,1600.0,24.7878,24.7878,24.7721,24.7721,1600.0
2017-06-05 15:25:00,31.66,31.7,31.66,31.7,15399.0,24.7799,24.8113,24.7799,24.8113,15399.0
2017-06-05 15:30:00,31.7,31.7,31.67,31.67,17856.0,24.8113,24.8113,24.7878,24.7878,17856.0
2017-06-05 15:35:00,31.67,31.7,31.67,31.68,11900.0,24.7878,24.8113,24.7878,24.7956,11900.0
2017-06-05 15:40:00,31.68,31.72,31.68,31.72,16231.0,24.7956,24.8269,24.7956,24.8269,16231.0
2017-06-05 15:45:00,31.72,31.73,31.7,31.7,25122.0,24.8269,24.8347,24.8113,24.8113,25122.0
2017-06-05 15:50:00,31.7,31.74,31.7,31.74,36928.0,24.8113,24.8426,24.8113,24.8426,36928.0
2017-06-05 15:55:00,31.74,31.76,31.73,31.75,82242.0,24.8426,24.8582,24.8347,24.8504,82242.0
2017-06-06 09:30:00,31.76,31.76,31.6,31.6,32011.0,24.8582,24.8582,24.733,24.733,32011.0
2017-06-06 09:35:00,31.6,31.62,31.59,31.59,20818.0,24.733,24.7486,24.7252,24.7252,20818.0
2017-06-06 09:40:00,31.58,31.6,31.53,31.59,48038.0,24.7173,24.733,24.6782,24.7252,48038.0
2017-06-06 09:45:00,31.59,31.62,31.58,31.62,30199.0,24.7252,24.7486,24.7173,24.7486,30199.0
2017-06-06 09:50:00,31.63,31.69,31.63,31.69,15377.0,24.7565,24.8034,24.7565,24.8034,15377.0
2017-06-06 09:55:00,31.69,31.72,31.69,31.69,15010.0,24.8034,24.8269,24.8034,24.8034,15010.0
2017-06-06 10:00:00,31.69,31.7,31.68,31.7,19535.0,24.8034,24.8113,24.7956,24.8113,19535.0
2017-06-06 10:05:00,31.7,31.72,31.69,31.71,12258.0,24.8113,24.8269,24.8034,24.8191,12258.0
2017-06-06 10:10:00,31.71,31.73,31.68,31.68,8666.0,24.8191,24.8347,24.7956,24.7956,8666.0
2017-06-06 10:15:00,31.68,31.69,31.67,31.67,6073.0,24.7956,24.8034,24.7878,24.7878,6073.0
2017-06-06 10:20:00,31.66,31.66,31.65,31.65,4788.0,24.7799,24.7799,24.7721,24.7721,4788.0
2017-06-06 10:25:00,31.65,31.65,31.61,31.61,3500.0,24.7721,24.7721,24.7408,24.7408,3500.0
2017-06-06 10:30:00,31.61,31.68,31.61,31.67,18228.0,24.7408,24.7956,24.7408,24.7878,18228.0
2017-06-06 10:35:00,31.67,31.68,31.64,31.64,8314.0,24.7878,24.7956,24.7643,24.7643,8314.0
2017-06-06 10:40:00,31.63,31.63,31.61,31.62,6847.0,24.7565,24.7565,24.7408,24.7486,6847.0
2017-06-06 10:45:00,31.62,31.62,31.59,31.59,12019.0,24.7486,24.7486,24.7252,24.7252,12019.0
2017-06-06 10:50:00,31.59,31.59,31.57,31.57,15004.0,24.7252,24.7252,24.7095,24.7095,15004.0
2017-06-06 10:55:00,31.56,31.56,31.53,31.53,8300.0,24.7017,24.7017,24.6782,24.6782,8300.0
2017-06-06 11:00:00,31.53,31.56,31.53,31.55,13074.0,24.6782,24.7017,24.6782,24.6938,13074.0
2017-06-06 11:05:00,31.54,31.54,31.52,31.54,14664.0,24.686,24.686,24.6704,24.686,14664.0
2017-06-06 11:10:00,31.54,31.54,31.5,31.52,45828.0,24.686,24.686,24.6547,24.6704,45828.0
2017-06-06 11:15:00,31.52,31.52,31.52,31.52,700.0,24.6704,24.6704,24.6704,24.6704,700.0
2017-06-06 11:20:00,31.52,31.52,31.52,31.52,0.0,24.6704,24.6704,24.6704,24.6704,0.0
2017-06-06 11:25:00,31.52,31.53,31.51,31.53,4925.0,24.6704,24.6782,24.6625,24.6782,4925.0
2017-06-06 11:30:00,31.52,31.52,31.51,31.52,15000.0,24.6704,24.6704,24.6625,24.6704,15000.0
2017-06-06 11:35:00,31.53,31.55,31.53,31.55,1608.0,24.6782,24.6938,24.6782,24.6938,1608.0
2017-06-06 11:40:00,31.55,31.56,31.55,31.56,7300.0,24.6938,24.7017,24.6938,24.7017,7300.0
2017-06-06 11:45:00,31.55,31.55,31.55,31.55,700.0,24.6938,24.6938,24.6938,24.6938,700.0
2017-06-06 11:50:00,31.55,31.58,31.55,31.58,4935.0,24.6938,24.7173,24.6938,24.7173,4935.0
2017-06-06 11:55:00,31.58,31.58,31.58,31.58,5457.0,24.7173,24.7173,24.7173,24.7173,5457.0
2017-06-06 12:00:00,31.58,31.62,31.58,31.62,6588.0,24.7173,24.7486,24.7173,24.7486,6588.0
2017-06-06 12:05:00,31.62,31.62,31.61,31.61,7160.0,24.7486,24.7486,24.7408,24.7408,7160.0
2017-06-06 12:10:00,31.61,31.61,31.61,31.61,7200.0,24.7408,24.7408,24.7408,24.7408,7200.0
2017-06-06 12:15:00,31.62,31.63,31.61,31.61,7650.0,24.7486,24.7565,24.7408,24.7408,7650.0
2017-06-06 12:20:00,31.6,31.65,31.6,31.62,13938.0,24.733,24.7721,24.733,24.7486,13938.0
2017-06-06 12:25:00,31.62,31.62,31.61,31.61,8637.0,24.7486,24.7486,24.7408,24.7408,8637.0
2017-06-06 12:30:00,31.6,31.6,31.59,31.6,9761.0,24.733,24.733,24.7252,24.733,9761.0
2017-06-06 12:35:00,31.6,31.6,31.6,31.6,4356.0,24.733,24.733,24.733,24.733,4356.0
2017-06-06 12:40:00,31.59,31.59,31.58,31.58,6250.0,24.7252,24.7252,24.7173,24.7173,6250.0
2017-06-06 12:45:00,31.59,31.6,31.59,31.6,8850.0,24.7252,24.733,24.7252,24.733,8850.0
2017-06-06 12:50:00,31.6,31.6,31.6,31.6,4658.0,24.733,24.733,24.733,24.733,4658.0
2017-06-06 12:55:00,31.6,31.6,31.6,31.6,200.0,24.733,24.733,24.733,24.733,200.0
2017-06-06 13:00:00,31.6,31.61,31.6,31.6,2912.0,24.733,24.7408,24.733,24.733,2912.0
2017-06-06 13:05:00,31.59,31.61,31.59,31.61,9889.0,24.7252,24.7408,24.7252,24.7408,9889.0
2017-06-06 13:10:00,31.61,31.61,31.59,31.59,9147.0,24.7408,24.7408,24.7252,24.7252,9147.0
2017-06-06 13:15:00,31.6,31.62,31.6,31.62,8964.0,24.733,24.7486,24.733,24.7486,8964.0
2017-06-06 13:20:00,31.62,31.62,31.61,31.61,5900.0,24.7486,24.7486,24.7408,24.7408,5900.0
2017-06-06 13:25:00,31.61,31.61,31.61,31.61,400.0,24.7408,24.7408,24.7408,24.7408,400.0
2017-06-06 13:30:00,31.62,31.64,31.62,31.64,15159.0,24.7486,24.7643,24.7486,24.7643,15159.0
2017-06-06 13:35:00,31.64,31.65,31.64,31.65,5040.0,24.7643,24.7721,24.7643,24.7721,5040.0
2017-06-06 13:40:00,31.65,31.68,31.65,31.68,5006.0,24.7721,24.7956,24.7721,24.7956,5006.0
2017-06-06 13:45:00,31.67,31.68,31.66,31.68,10697.0,24.7878,24.7956,24.7799,24.7956,10697.0
2017-06-06 13:50:00,31.68,31.68,31.68,31.68,4000.0,24.7956,24.7956,24.7956,24.7956,4000.0
2017-06-06 13:55:00,31.68,31.68,31.66,31.66,16093.0,24.7956,24.7956,24.7799,24.7799,16093.0
2017-06-06 14:00:00,31.65,31.67,31.64,31.66,10755.0,24.7721,24.7878,24.7643,24.7799,10755.0
2017-06-06 14:05:00,31.67,31.67,31.65,31.65,3250.0,24.7878,24.7878,24.7721,24.7721,3250.0
2017-06-06 14:10:00,31.65,31.67,31.65,31.67,16880.0,24.7721,24.7878,24.7721,24.7878,16880.0
2017-06-06 14:15:00,31.66,31.66,31.64,31.65,9246.0,24.7799,24.7799,24.7643,24.7721,9246.0
2017-06-06 14:20:00,31.65,31.66,31.65,31.65,4943.0,24.7721,24.7799,24.7721,24.7721,4943.0
2017-06-06 14:25:00,31.66,31.66,31.66,31.66,3209.0,24.7799,24.7799,24.7799,24.7799,3209.0
2017-06-06 14:30:00,31.66,31.68,31.66,31.68,4323.0,24.7799,24.7956,24.7799,24.7956,4323.0
2017-06-06 14:35:00,31.68,31.69,31.66,31.66,3347.0,24.7956,24.8034,24.7799,24.7799,3347.0
2017-06-06 14:40:00,31.66,31.68,31.66,31.68,4000.0,24.7799,24.7956,24.7799,24.7956,4000.0
2017-06-06 14:45:00,31.68,31.68,31.67,31.68,2889.0,24.7956,24.7956,24.7878,24.7956,2889.0
2017-06-06 14:50:00,31.67,31.67,31.67,31.67,1852.0,24.7878,24.7878,24.7878,24.7878,1852.0
2017-06-06 14:55:00,31.67,31.67,31.65,31.65,2110.0,24.7878,24.7878,24.7721,24.7721,2110.0
2017-06-06 15:00:00,31.65,31.66,31.65,31.65,800.0,24.7721,24.7799,24.7721,24.7721,800.0
2017-06-06 15:05:00,31.65,31.65,31.65,31.65,0.0,24.7721,24.7721,24.7721,24.7721,0.0
2017-06-06 15:10:00,31.65,31.65,31.61,31.61,12055.0,24.7721,24.7721,24.7408,24.7408,12055.0
2017-06-06 15:15:00,31.61,31.63,31.61,31.63,10641.0,24.7408,24.7565,24.7408,24.7565,10641.0
2017-06-06 15:20:00,31.63,31.64,31.62,31.62,12050.0,24.7565,24.7643,24.7486,24.7486,12050.0
2017-06-06 15:25:00,31.63,31.63,31.61,31.63,3621.0,24.7565,24.7565,24.7408,24.7565,3621.0
2017-06-06 15:30:00,31.64,31.64,31.58,31.59,18052.0,24.7643,24.7643,24.7173,24.7252,18052.0
2017-06-06 15:35:00,31.59,31.63,31.59,31.61,13673.0,24.7252,24.7565,24.7252,24.7408,13673.0
2017-06-06 15:40:00,31.61,31.62,31.61,31.61,5483.0,24.7408,24.7486,24.7408,24.7408,5483.0
2017-06-06 15:45:00,31.61,31.62,31.6,31.61,10300.0,24.7408,24.7486,24.733,24.7408,10300.0
2017-06-06 15:50:00,31.6,31.6,31.58,31.58,63707.0,24.733,24.733,24.7173,24.7173,63707.0
2017-06-06 15:55:00,31.58,31.58,31.56,31.57,52656.0,24.7173,24.7173,24.7017,24.7095,52656.0
2017-06-07 09:30:00,31.64,31.72,31.64,31.66,14055.0,24.7643,24.8269,24.7643,24.7799,14055.0
2017-06-07 09:35:00,31.65,31.67,31.6,31.6,22897.0,24.7721,24.7878,24.733,24.733,22897.0
2017-06-07 09:40:00,31.6,31.6,31.58,31.58,15218.0,24.733,24.733,24.7173,24.7173,15218.0
2017-06-07 09:45:00,31.59,31.61,31.59,31.61,20082.0,24.7252,24.7408,24.7252,24.7408,20082.0
2017-06-07 09:50:00,31.61,31.61,31.56,31.57,10482.0,24.7408,24.7408,24.7017,24.7095,10482.0
2017-06-07 09:55:00,31.57,31.63,31.57,31.62,7930.0,24.7095,24.7565,24.7095,24.7486,7930.0
2017-06-07 10:00:00,31.63,31.65,31.63,31.64,7924.0,24.7565,24.7721,24.7565,24.7643,7924.0
2017-06-07 10:05:00,31.65,31.66,31.61,31.63,10084.0,24.7721,24.7799,24.7408,24.7565,10084.0
2017-06-07 10:10:00,31.62,31.64,31.6,31.61,6840.0,24.7486,24.7643,24.733,24.7408,6840.0
2017-06-07 10:15:00,31.6,31.6,31.59,31.59,2400.0,24.733,24.733,24.7252,24.7252,2400.0
2017-06-07 10:20:00,31.59,31.59,31.57,31.57,13811.0,24.7252,24.7252,24.7095,24.7095,13811.0
2017-06-07 10:25:00,31.56,31.56,31.52,31.53,10302.0,24.7017,24.7017,24.6704,24.6782,10302.0
2017-06-07 10:30:00,31.52,31.57,31.52,31.57,17240.0,24.6704,24.7095,24.6704,24.7095,17240.0
2017-06-07 10:35:00,31.57,31.57,31.54,31.56,11757.0,24.7095,24.7095,24.686,24.7017,11757.0
2017-06-07 10:40:00,31.56,31.57,31.54,31.56,12416.0,24.7017,24.7095,24.686,24.7017,12416.0
2017-06-07 10:45:00,31.56,31.59,31.56,31.59,17443.0,24.7017,24.7252,24.7017,24.7252,17443.0
2017-06-07 10:50:00,31.59,31.59,31.58,31.59,5000.0,24.7252,24.7252,24.7173,24.7252,5000.0
2017-06-07 10:55:00,31.59,31.61,31.59,31.61,3578.0,24.7252,24.7408,24.7252,24.7408,3578.0
2017-06-07 11:00:00,31.61,31.64,31.61,31.64,18359.0,24.7408,24.7643,24.7408,24.7643,18359.0
2017-06-07 11:05:00,31.64,31.67,31.64,31.64,10715.0,24.7643,24.7878,24.7643,24.7643,10715.0
2017-06-07 11:10:00,31.63,31.63,31.62,31.63,5712.0,24.7565,24.7565,24.7486,24.7565,5712.0
2017-06-07 11:15:00,31.62,31.62,31.59,31.59,2400.0,24.7486,24.7486,24.7252,24.7252,2400.0
2017-06-07 11:20:00,31.59,31.61,31.58,31.61,5621.0,24.7252,24.7408,24.7173,24.7408,5621.0
2017-06-07 11:25:00,31.6,31.6,31.57,31.57,2529.0,24.733,24.733,24.7095,24.7095,2529.0
2017-06-07 11:30:00,31.57,31.57,31.57,31.57,3178.0,24.7095,24.7095,24.7095,24.7095,3178.0
2017-06-07 11:35:00,31.56,31.56,31.56,31.56,1617.0,24.7017,24.7017,24.7017,24.7017,1617.0
2017-06-07 11:40:00,31.56,31.56,31.53,31.53,1500.0,24.7017,24.7017,24.6782,24.6782,1500.0
2017-06-07 11:45:00,31.52,31.52,31.5,31.51,13474.0,24.6704,24.6704,24.6547,24.6625,13474.0
2017-06-07 11:50:00,31.51,31.51,31.51,31.51,9564.0,24.6625,24.6625,24.6625,24.6625,9564.0
2017-06-07 11:55:00,31.51,31.51,31.51,31.51,4928.0,24.6625,24.6625,24.6625,24.6625,4928.0
2017-06-07 12:00:00,31.51,31.51,31.5,31.51,5133.0,24.6625,24.6625,24.6547,24.6625,5133.0
2017-06-07 12:05:00,31.51,31.53,31.51,31.53,10183.0,24.6625,24.6782,24.6625,24.6782,10183.0
2017-06-07 12:10:00,31.53,31.53,31.52,31.52,3186.0,24.6782,24.6782,24.6704,24.6704,3186.0
2017-06-07 12:15:00,31.53,31.53,31.53,31.53,12232.0,24.6782,24.6782,24.6782,24.6782,12232.0
2017-06-07 12:20:00,31.53,31.55,31.53,31.55,5561.0,24.6782,24.6938,24.6782,24.6938,5561.0
2017-06-07 12:25:00,31.54,31.54,31.53,31.53,5600.0,24.686,24.686,24.6782,24.6782,5600.0
2017-06-07 12:30:00,31.52,31.55,31.52,31.52,6132.0,24.6704,24.6938,24.6704,24.6704,6132.0
2017-06-07 12:35:00,31.53,31.53,31.53,31.53,599.0,24.6782,24.6782,24.6782,24.6782,599.0
2017-06-07 12:40:00,31.53,31.53,31.52,31.52,3600.0,24.6782,24.6782,24.6704,24.6704,3600.0
2017-06-07 12:45:00,31.52,31.52,31.49,31.5,12511.0,24.6704,24.6704,24.6469,24.6547,12511.0
2017-06-07 12:50:00,31.5,31.5,31.46,31.48,7125.0,24.6547,24.6547,24.6234,24.6391,7125.0
2017-06-07 12:55:00,31.48,31.5,31.48,31.49,8536.0,24.6391,24.6547,24.6391,24.6469,8536.0
2017-06-07 13:00:00,31.49,31.5,31.49,31.5,5644.0,24.6469,24.6547,24.6469,24.6547,5644.0
2017-06-07 13:05:00,31.5,31.5,31.49,31.49,6748.0,24.6547,24.6547,24.6469,24.6469,6748.0
2017-06-07 13:10:00,31.48,31.49,31.48,31.49,11812.0,24.6391,24.6469,24.6391,24.6469,11812.0
2017-06-07 13:15:00,31.48,31.48,31.47,31.47,1700.0,24.6391,24.6391,24.6312,24.6312,1700.0
2017-06-07 13:20:00,31.46,31.49,31.44,31.48,19850.0,24.6234,24.6469,24.6078,24.6391,19850.0
2017-06-07 13:25:00,31.48,31.49,31.48,31.49,4500.0,24.6391,24.6469,24.6391,24.6469,4500.0
2017-06-07 13:30:00,31.49,31.5,31.49,31.5,9008.0,24.6469,24.6547,24.6469,24.6547,9008.0
2017-06-07 13:35:00,31.5,31.5,31.49,31.49,26737.0,24.6547,24.6547,24.6469,24.6469,26737.0
2017-06-07 13:40:00,31.49,31.5,31.49,31.5,4959.0,24.6469,24.6547,24.6469,24.6547,4959.0
2017-06-07 13:45:00,31.5,31.51,31.5,31.51,29435.0,24.6547,24.6625,24.6547,24.6625,29435.0
2017-06-07 13:50:00,31.51,31.51,31.5,31.51,8600.0,24.6625,24.6625,24.6547,24.6625,8600.0
2017-06-07 13:55:00,31.5,31.52,31.5,31.52,7898.0,24.6547,24.6704,24.6547,24.6704,7898.0
2017-06-07 14:00:00,31.51,31.56,31.51,31.56,16918.0,24.6625,24.7017,24.6625,24.7017,16918.0
2017-06-07 14:05:00,31.57,31.59,31.56,31.56,19568.0,24.7095,24.7252,24.7017,24.7017,19568.0
2017-06-07 14:10:00,31.56,31.56,31.55,31.55,6600.0,24.7017,24.7017,24.6938,24.6938,6600.0
2017-06-07 14:15:00,31.55,31.55,31.53,31.54,4523.0,24.6938,24.6938,24.6782,24.686,4523.0
2017-06-07 14:20:00,31.54,31.54,31.54,31.54,5269.0,24.686,24.686,24.686,24.686,5269.0
2017-06-07 14:25:00,31.55,31.56,31.54,31.54,7414.0,24.6938,24.7017,24.686,24.686,7414.0
2017-06-07 14:30:00,31.54,31.57,31.54,31.57,8882.0,24.686,24.7095,24.686,24.7095,8882.0
2017-06-07 14:35:00,31.57,31.57,31.56,31.56,4611.0,24.7095,24.7095,24.7017,24.7017,4611.0
2017-06-07 14:40:00,31.55,31.55,31.53,31.53,13063.0,24.6938,24.6938,24.6782,24.6782,13063.0
2017-06-07 14:45:00,31.54,31.55,31.54,31.55,6778.0,24.686,24.6938,24.686,24.6938,6778.0
2017-06-07 14:50:00,31.55,31.58,31.55,31.56,15298.0,24.6938,24.7173,24.6938,24.7017,15298.0
2017-06-07 14:55:00,31.56,31.56,31.55,31.56,3478.0,24.7017,24.7017,24.6938,24.7017,3478.0
2017-06-07 15:00:00,31.56,31.56,31.56,31.56,7382.0,24.7017,24.7017,24.7017,24.7017,7382.0
2017-06-07 15:05:00,31.55,31.57,31.55,31.56,7298.0,24.6938,24.7095,24.6938,24.7017,7298.0
2017-06-07 15:10:00,31.55,31.55,31.52,31.52,4994.0,24.6938,24.6938,24.6704,24.6704,4994.0
2017-06-07 15:15:00,31.53,31.53,31.52,31.53,5960.0,24.6782,24.6782,24.6704,24.6782,5960.0
2017-06-07 15:20:00,31.53,31.53,31.53,31.53,1600.0,24.6782,24.6782,24.6782,24.6782,1600.0
2017-06-07 15:25:00,31.53,31.53,31.53,31.53,500.0,24.6782,24.6782,24.6782,24.6782,500.0
2017-06-07 15:30:00,31.53,31.53,31.53,31.53,2900.0,24.6782,24.6782,24.6782,24.6782,2900.0
2017-06-07 15:35:00,31.53,31.54,31.52,31.53,39151.0,24.6782,24.686,24.6704,24.6782,39151.0
2017-06-07 15:40:00,31.53,31.55,31.53,31.55,9990.0,24.6782,24.6938,24.6782,24.6938,9990.0
2017-06-07 15:45:00,31.56,31.59,31.56,31.58,37433.0,24.7017,24.7252,24.7017,24.7173,37433.0
2017-06-07 15:50:00,31.58,31.59,31.58,31.59,28658.0,24.7173,24.7252,24.7173,24.7252,28658.0
2017-06-07 15:55:00,31.59,31.61,31.58,31.6,51503.0,24.7252,24.7408,24.7173,24.733,51503.0
2017-06-08 09:30:00,31.58,31.61,31.53,31.57,27089.0,24.7173,24.7408,24.6782,24.7095,27089.0
2017-06-08 09:35:00,31.56,31.57,31.52,31.57,22257.0,24.7017,24.7095,24.6704,24.7095,22257.0
2017-06-08 09:40:00,31.59,31.61,31.59,31.61,14580.0,24.7252,24.7408,24.7252,24.7408,14580.0
2017-06-08 09:45:00,31.62,31.64,31.55,31.6,42873.0,24.7486,24.7643,24.6938,24.733,42873.0
2017-06-08 09:50:00,31.6,31.6,31.53,31.55,24659.0,24.733,24.733,24.6782,24.6938,24659.0
2017-06-08 09:55:00,31.55,31.61,31.54,31.61,14888.0,24.6938,24.7408,24.686,24.7408,14888.0
2017-06-08 10:00:00,31.61,31.61,31.58,31.61,13120.0,24.7408,24.7408,24.7173,24.7408,13120.0
2017-06-08 10:05:00,31.61,31.63,31.58,31.59,8892.0,24.7408,24.7565,24.7173,24.7252,8892.0
2017-06-08 10:10:00,31.59,31.64,31.58,31.62,18000.0,24.7252,24.7643,24.7173,24.7486,18000.0
2017-06-08 10:15:00,31.63,31.67,31.62,31.65,19419.0,24.7565,24.7878,24.7486,24.7721,19419.0
2017-06-08 10:20:00,31.65,31.65,31.61,31.62,15529.0,24.7721,24.7721,24.7408,24.7486,15529.0
2017-06-08 10:25:00,31.62,31.63,31.61,31.62,15300.0,24.7486,24.7565,24.7408,24.7486,15300.0
2017-06-08 10:30:00,31.63,31.68,31.63,31.68,19813.0,24.7565,24.7956,24.7565,24.7956,19813.0
2017-06-08 10:35:00,31.68,31.68,31.67,31.68,25427.0,24.7956,24.7956,24.7878,24.7956,25427.0
2017-06-08 10:40:00,31.68,31.69,31.66,31.69,12519.0,24.7956,24.8034,24.7799,24.8034,12519.0
2017-06-08 10:45:00,31.69,31.71,31.68,31.68,14107.0,24.8034,24.8191,24.7956,24.7956,14107.0
2017-06-08 10:50:00,31.69,31.71,31.68,31.71,12419.0,24.8034,24.8191,24.7956,24.8191,12419.0
2017-06-08 10:55:00,31.7,31.71,31.7,31.71,9949.0,24.8113,24.8191,24.8113,24.8191,9949.0
2017-06-08 11:00:00,31.71,31.72,31.7,31.7,8490.0,24.8191,24.8269,24.8113,24.8113,8490.0
2017-06-08 11:05:00,31.7,31.73,31.7,31.73,4318.0,24.8113,24.8347,24.8113,24.8347,4318.0
2017-06-08 11:10:00,31.72,31.74,31.72,31.74,13875.0,24.8269,24.8426,24.8269,24.8426,13875.0
2017-06-08 11:15:00,31.74,31.76,31.74,31.76,7573.0,24.8426,24.8582,24.8426,24.8582,7573.0
2017-06-08 11:20:00,31.77,31.78,31.75,31.75,18404.0,24.866,24.8739,24.8504,24.8504,18404.0
2017-06-08 11:25:00,31.75,31.75,31.71,31.71,6725.0,24.8504,24.8504,24.8191,24.8191,6725.0
2017-06-08 11:30:00,31.71,31.72,31.7,31.71,10374.0,24.8191,24.8269,24.8113,24.8191,10374.0
2017-06-08 11:35:00,31.72,31.73,31.72,31.73,14035.0,24.8269,24.8347,24.8269,24.8347,14035.0
2017-06-08 11:40:00,31.72,31.73,31.7,31.7,11162.0,24.8269,24.8347,24.8113,24.8113,11162.0
2017-06-08 11:45:00,31.69,31.74,31.69,31.74,8460.0,24.8034,24.8426,24.8034,24.8426,8460.0
2017-06-08 11:50:00,31.74,31.74,31.74,31.74,1947.0,24.8426,24.8426,24.8426,24.8426,1947.0
2017-06-08 11:55:00,31.74,31.74,31.72,31.73,10473.0,24.8426,24.8426,24.8269,24.8347,10473.0
2017-06-08 12:00:00,31.73,31.73,31.73,31.73,200.0,24.8347,24.8347,24.8347,24.8347,200.0
2017-06-08 12:05:00,31.74,31.75,31.74,31.74,7041.0,24.8426,24.8504,24.8426,24.8426,7041.0
2017-06-08 12:10:00,31.74,31.75,31.74,31.75,5715.0,24.8426,24.8504,24.8426,24.8504,5715.0
2017-06-08 12:15:00,31.75,31.79,31.75,31.77,15004.0,24.8504,24.8817,24.8504,24.866,15004.0
2017-06-08 12:20:00,31.77,31.8,31.76,31.78,18204.0,24.866,24.8895,24.8582,24.8739,18204.0
2017-06-08 12:25:00,31.78,31.78,31.76,31.76,6246.0,24.8739,24.8739,24.8582,24.8582,6246.0
2017-06-08 12:30:00,31.76,31.76,31.75,31.76,6546.0,24.8582,24.8582,24.8504,24.8582,6546.0
2017-06-08 12:35:00,31.76,31.77,31.76,31.77,4899.0,24.8582,24.866,24.8582,24.866,4899.0
2017-06-08 12:40:00,31.76,31.76,31.75,31.75,11347.0,24.8582,24.8582,24.8504,24.8504,11347.0
2017-06-08 12:45:00,31.75,31.76,31.74,31.76,8104.0,24.8504,24.8582,24.8426,24.8582,8104.0
2017-06-08 12:50:00,31.76,31.76,31.75,31.75,3592.0,24.8582,24.8582,24.8504,24.8504,3592.0
2017-06-08 12:55:00,31.75,31.76,31.75,31.76,10396.0,24.8504,24.8582,24.8504,24.8582,10396.0
2017-06-08 13:00:00,31.75,31.75,31.74,31.74,3400.0,24.8504,24.8504,24.8426,24.8426,3400.0
2017-06-08 13:05:00,31.74,31.76,31.73,31.75,16758.0,24.8426,24.8582,24.8347,24.8504,16758.0
2017-06-08 13:10:00,31.75,31.75,31.73,31.74,21100.0,24.8504,24.8504,24.8347,24.8426,21100.0
2017-06-08 13:15:00,31.74,31.74,31.73,31.74,7483.0,24.8426,24.8426,24.8347,24.8426,7483.0
2017-06-08 13:20:00,31.73,31.73,31.7,31.72,19667.0,24.8347,24.8347,24.8113,24.8269,19667.0
2017-06-08 13:25:00,31.72,31.72,31.68,31.68,20126.0,24.8269,24.8269,24.7956,24.7956,20126.0
2017-06-08 13:30:00,31.68,31.68,31.67,31.67,9081.0,24.7956,24.7956,24.7878,24.7878,9081.0
2017-06-08 13:35:00,31.67,31.67,31.66,31.66,11883.0,24.7878,24.7878,24.7799,24.7799,11883.0
2017-06-08 13:40:00,31.66,31.66,31.65,31.65,12355.0,24.7799,24.7799,24.7721,24.7721,12355.0
2017-06-08 13:45:00,31.66,31.68,31.66,31.68,9870.0,24.7799,24.7956,24.7799,24.7956,9870.0
2017-06-08 13:50:00,31.68,31.68,31.67,31.67,18122.0,24.7956,24.7956,24.7878,24.7878,18122.0
2017-06-08 13:55:00,31.67,31.68,31.67,31.68,7944.0,24.7878,24.7956,24.7878,24.7956,7944.0
2017-06-08 14:00:00,31.67,31.67,31.67,31.67,2200.0,24.7878,24.7878,24.7878,24.7878,2200.0
2017-06-08 14:05:00,31.66,31.66,31.64,31.65,15640.0,24.7799,24.7799,24.7643,24.7721,15640.0
2017-06-08 14:10:00,31.65,31.66,31.64,31.64,11341.0,24.7721,24.7799,24.7643,24.7643,11341.0
2017-06-08 14:15:00,31.64,31.65,31.64,31.65,11618.0,24.7643,24.7721,24.7643,24.7721,11618.0
2017-06-08 14:20:00,31.65,31.65,31.63,31.63,4934.0,24.7721,24.7721,24.7565,24.7565,4934.0
2017-06-08 14:25:00,31.64,31.64,31.62,31.63,5284.0,24.7643,24.7643,24.7486,24.7565,5284.0
2017-06-08 14:30:00,31.63,31.66,31.63,31.66,14295.0,24.7565,24.7799,24.7565,24.7799,14295.0
2017-06-08 14:35:00,31.66,31.66,31.64,31.65,18524.0,24.7799,24.7799,24.7643,24.7721,18524.0
2017-06-08 14:40:00,31.65,31.65,31.64,31.65,1700.0,24.7721,24.7721,24.7643,24.7721,1700.0
2017-06-08 14:45:00,31.65,31.65,31.64,31.65,7730.0,24.7721,24.7721,24.7643,24.7721,7730.0
2017-06-08 14:50:00,31.65,31.67,31.64,31.66,6806.0,24.7721,24.7878,24.7643,24.7799,6806.0
2017-06-08 14:55:00,31.66,31.67,31.66,31.67,7753.0,24.7799,24.7878,24.7799,24.7878,7753.0
2017-06-08 15:00:00,31.67,31.68,31.67,31.68,4781.0,24.7878,24.7956,24.7878,24.7956,4781.0
2017-06-08 15:05:00,31.68,31.69,31.67,31.69,11636.0,24.7956,24.8034,24.7878,24.8034,11636.0
2017-06-08 15:10:00,31.68,31.7,31.67,31.7,21261.0,24.7956,24.8113,24.7878,24.8113,21261.0
2017-06-08 15:15:00,31.7,31.73,31.7,31.73,21652.0,24.8113,24.8347,24.8113,24.8347,21652.0
2017-06-08 15:20:00,31.73,31.74,31.73,31.74,11995.0,24.8347,24.8426,24.8347,24.8426,11995.0
2017-06-08 15:25:00,31.74,31.74,31.72,31.72,18500.0,24.8426,24.8426,24.8269,24.8269,18500.0
2017-06-08 15:30:00,31.72,31.74,31.71,31.74,11749.0,24.8269,24.8426,24.8191,24.8426,11749.0
2017-06-08 15:35:00,31.74,31.75,31.72,31.72,14018.0,24.8426,24.8504,24.8269,24.8269,14018.0
2017-06-08 15:40:00,31.72,31.74,31.72,31.72,12508.0,24.8269,24.8426,24.8269,24.8269,12508.0
2017-06-08 15:45:00,31.71,31.74,31.71,31.74,18895.0,24.8191,24.8426,24.8191,24.8426,18895.0
2017-06-08 15:50:00,31.74,31.74,31.67,31.68,126278.0,24.8426,24.8426,24.7878,24.7956,126278.0
2017-06-08 15:55:00,31.68,31.68,31.61,31.62,154755.0,24.7956,24.7956,24.7408,24.7486,154755.0
2017-06-09 09:30:00,31.67,31.67,31.61,31.63,16214.0,24.7878,24.7878,24.7408,24.7565,16214.0
2017-06-09 09:35:00,31.64,31.7,31.63,31.69,20262.0,24.7643,24.8113,24.7565,24.8034,20262.0
2017-06-09 09:40:00,31.67,31.7,31.66,31.7,6896.0,24.7878,24.8113,24.7799,24.8113,6896.0
2017-06-09 09:45:00,31.71,31.76,31.71,31.74,16674.0,24.8191,24.8582,24.8191,24.8426,16674.0
2017-06-09 09:50:00,31.75,31.76,31.74,31.75,9114.0,24.8504,24.8582,24.8426,24.8504,9114.0
2017-06-09 09:55:00,31.75,31.8,31.75,31.78,22995.0,24.8504,24.8895,24.8504,24.8739,22995.0
2017-06-09 10:00:00,31.78,31.78,31.75,31.76,6391.0,24.8739,24.8739,24.8504,24.8582,6391.0
2017-06-09 10:05:00,31.76,31.76,31.74,31.75,8836.0,24.8582,24.8582,24.8426,24.8504,8836.0
2017-06-09 10:10:00,31.75,31.81,31.75,31.81,11264.0,24.8504,24.8973,24.8504,24.8973,11264.0
2017-06-09 10:15:00,31.81,31.81,31.8,31.81,4822.0,24.8973,24.8973,24.8895,24.8973,4822.0
2017-06-09 10:20:00,31.82,31.82,31.77,31.77,8956.0,24.9052,24.9052,24.866,24.866,8956.0
2017-06-09 10:25:00,31.76,31.76,31.75,31.76,2300.0,24.8582,24.8582,24.8504,24.8582,2300.0
2017-06-09 10:30:00,31.77,31.77,31.76,31.76,1000.0,24.866,24.866,24.8582,24.8582,1000.0
2017-06-09 10:35:00,31.76,31.79,31.74,31.78,65867.0,24.8582,24.8817,24.8426,24.8739,65867.0
2017-06-09 10:40:00,31.77,31.77,31.76,31.77,2100.0,24.866,24.866,24.8582,24.866,2100.0
2017-06-09 10:45:00,31.77,31.77,31.75,31.75,4427.0,24.866,24.866,24.8504,24.8504,4427.0
2017-06-09 10:50:00,31.74,31.74,31.71,31.72,7237.0,24.8426,24.8426,24.8191,24.8269,7237.0
2017-06-09 10:55:00,31.72,31.72,31.7,31.7,3046.0,24.8269,24.8269,24.8113,24.8113,3046.0
2017-06-09 11:00:00,31.7,31.7,31.68,31.68,8988.0,24.8113,24.8113,24.7956,24.7956,8988.0
2017-06-09 11:05:00,31.68,31.72,31.68,31.71,8523.0,24.7956,24.8269,24.7956,24.8191,8523.0
2017-06-09 11:10:00,31.7,31.7,31.68,31.68,6020.0,24.8113,24.8113,24.7956,24.7956,6020.0
2017-06-09 11:15:00,31.68,31.68,31.65,31.65,10840.0,24.7956,24.7956,24.7721,24.7721,10840.0
2017-06-09 11:20:00,31.65,31.65,31.61,31.62,24595.0,24.7721,24.7721,24.7408,24.7486,24595.0
2017-06-09 11:25:00,31.63,31.66,31.62,31.65,18346.0,24.7565,24.7799,24.7486,24.7721,18346.0
2017-06-09 11:30:00,31.65,31.65,31.63,31.63,5726.0,24.7721,24.7721,24.7565,24.7565,5726.0
2017-06-09 11:35:00,31.61,31.62,31.6,31.61,8906.0,24.7408,24.7486,24.733,24.7408,8906.0
2017-06-09 11:40:00,31.6,31.61,31.6,31.61,3920.0,24.733,24.7408,24.733,24.7408,3920.0
2017-06-09 11:45:00,31.62,31.63,31.59,31.6,10500.0,24.7486,24.7565,24.7252,24.733,10500.0
2017-06-09 11:50:00,31.6,31.61,31.59,31.6,7280.0,24.733,24.7408,24.7252,24.733,7280.0
2017-06-09 11:55:00,31.6,31.6,31.58,31.58,7659.0,24.733,24.733,24.7173,24.7173,7659.0
2017-06-09 12:00:00,31.58,31.59,31.57,31.59,3416.0,24.7173,24.7252,24.7095,24.7252,3416.0
2017-06-09 12:05:00,31.61,31.63,31.61,31.61,5110.0,24.7408,24.7565,24.7408,24.7408,5110.0
2017-06-09 12:10:00,31.62,31.63,31.6,31.6,3100.0,24.7486,24.7565,24.733,24.733,3100.0
2017-06-09 12:15:00,31.61,31.61,31.59,31.6,8089.0,24.7408,24.7408,24.7252,24.733,8089.0
2017-06-09 12:20:00,31.6,31.63,31.58,31.58,7137.0,24.733,24.7565,24.7173,24.7173,7137.0
2017-06-09 12:25:00,31.58,31.59,31.56,31.58,13075.0,24.7173,24.7252,24.7017,24.7173,13075.0
2017-06-09 12:30:00,31.58,31.58,31.51,31.52,13942.0,24.7173,24.7173,24.6625,24.6704,13942.0
2017-06-09 12:35:00,31.52,31.53,31.48,31.5,25704.0,24.6704,24.6782,24.6391,24.6547,25704.0
2017-06-09 12:40:00,31.5,31.53,31.5,31.53,16427.0,24.6547,24.6782,24.6547,24.6782,16427.0
2017-06-09 12:45:00,31.51,31.54,31.51,31.53,10620.0,24.6625,24.686,24.6625,24.6782,10620.0
2017-06-09 12:50:00,31.53,31.55,31.53,31.54,5498.0,24.6782,24.6938,24.6782,24.686,5498.0
2017-06-09 12:55:00,31.55,31.56,31.55,31.56,9021.0,24.6938,24.7017,24.6938,24.7017,9021.0
2017-06-09 13:00:00,31.56,31.58,31.55,31.56,9699.0,24.7017,24.7173,24.6938,24.7017,9699.0
2017-06-09 13:05:00,31.55,31.56,31.52,31.52,4866.0,24.6938,24.7017,24.6704,24.6704,4866.0
2017-06-09 13:10:00,31.51,31.51,31.45,31.46,12214.0,24.6625,24.6625,24.6156,24.6234,12214.0
2017-06-09 13:15:00,31.47,31.47,31.44,31.46,10750.0,24.6312,24.6312,24.6078,24.6234,10750.0
2017-06-09 13:20:00,31.46,31.52,31.46,31.52,13392.0,24.6234,24.6704,24.6234,24.6704,13392.0
2017-06-09 13:25:00,31.52,31.52,31.52,31.52,2962.0,24.6704,24.6704,24.6704,24.6704,2962.0
2017-06-09 13:30:00,31.51,31.51,31.47,31.49,13628.0,24.6625,24.6625,24.6312,24.6469,13628.0
2017-06-09 13:35:00,31.49,31.49,31.44,31.45,21263.0,24.6469,24.6469,24.6078,24.6156,21263.0
2017-06-09 13:40:00,31.46,31.46,31.44,31.46,9983.0,24.6234,24.6234,24.6078,24.6234,9983.0
2017-06-09 13:45:00,31.47,31.47,31.43,31.44,9836.0,24.6312,24.6312,24.5999,24.6078,9836.0
2017-06-09 13:50:00,31.45,31.47,31.45,31.45,10645.0,24.6156,24.6312,24.6156,24.6156,10645.0
2017-06-09 13:55:00,31.44,31.46,31.42,31.42,14807.0,24.6078,24.6234,24.5921,24.5921,14807.0
2017-06-09 14:00:00,31.42,31.44,31.41,31.43,11973.0,24.5921,24.6078,24.5843,24.5999,11973.0
2017-06-09 14:05:00,31.44,31.45,31.39,31.39,10623.0,24.6078,24.6156,24.5686,24.5686,10623.0
2017-06-09 14:10:00,31.38,31.4,31.35,31.39,18445.0,24.5608,24.5764,24.5373,24.5686,18445.0
2017-06-09 14:15:00,31.39,31.44,31.39,31.44,10202.0,24.5686,24.6078,24.5686,24.6078,10202.0
2017-06-09 14:20:00,31.43,31.49,31.43,31.46,29702.0,24.5999,24.6469,24.5999,24.6234,29702.0
2017-06-09 14:25:00,31.45,31.45,31.42,31.42,10801.0,24.6156,24.6156,24.5921,24.5921,10801.0
2017-06-09 14:30:00,31.41,31.42,31.35,31.36,19720.0,24.5843,24.5921,24.5373,24.5451,19720.0
2017-06-09 14:35:00,31.37,31.37,31.32,31.36,31498.0,24.553,24.553,24.5138,24.5451,31498.0
2017-06-09 14:40:00,31.36,31.36,31.23,31.26,44745.0,24.5451,24.5451,24.4434,24.4669,44745.0
2017-06-09 14:45:00,31.25,31.26,31.1,31.11,89105.0,24.459,24.4669,24.3416,24.3495,89105.0
2017-06-09 14:50:00,31.1,31.24,31.08,31.24,74064.0,24.3416,24.4512,24.326,24.4512,74064.0
2017-06-09 14:55:00,31.24,31.27,31.17,31.18,67986.0,24.4512,24.4747,24.3964,24.4043,67986.0
2017-06-09 15:00:00,31.18,31.28,31.17,31.24,92823.0,24.4043,24.4825,24.3964,24.4512,92823.0
2017-06-09 15:05:00,31.25,31.25,31.17,31.24,61158.0,24.459,24.459,24.3964,24.4512,61158.0
2017-06-09 15:10:00,31.24,31.31,31.24,31.3,24672.0,24.4512,24.506,24.4512,24.4982,24672.0
2017-06-09 15:15:00,31.31,31.35,31.28,31.33,46323.0,24.506,24.5373,24.4825,24.5217,46323.0
2017-06-09 15:20:00,31.33,31.35,31.31,31.35,26792.0,24.5217,24.5373,24.506,24.5373,26792.0
2017-06-09 15:25:00,31.36,31.36,31.32,31.36,14303.0,24.5451,24.5451,24.5138,24.5451,14303.0
2017-06-09 15:30:00,31.36,31.36,31.32,31.34,59609.0,24.5451,24.5451,24.5138,24.5295,59609.0
2017-06-09 15:35:00,31.34,31.34,31.32,31.32,9674.0,24.5295,24.5295,24.5138,24.5138,9674.0
2017-06-09 15:40:00,31.31,31.31,31.26,31.28,60580.0,24.506,24.506,24.4669,24.4825,60580.0
2017-06-09 15:45:00,31.29,31.3,31.24,31.25,48276.0,24.4903,24.4982,24.4512,24.459,48276.0
2017-06-09 15:50:00,31.26,31.33,31.26,31.32,72456.0,24.4669,24.5217,24.4669,24.5138,72456.0
2017-06-09 15:55:00,31.32,31.37,31.28,31.36,139522.0,24.5138,24.553,24.4825,24.5451,139522.0
2017-06-12 09:30:00,31.35,31.59,31.35,31.56,84228.0,24.5373,24.7252,24.5373,24.7017,84228.0
2017-06-12 09:35:00,31.54,31.58,31.5,31.51,62582.0,24.686,24.7173,24.6547,24.6625,62582.0
2017-06-12 09:40:00,31.51,31.55,31.46,31.52,51712.0,24.6625,24.6938,24.6234,24.6704,51712.0
2017-06-12 09:45:00,31.53,31.61,31.53,31.57,54878.0,24.6782,24.7408,24.6782,24.7095,54878.0
2017-06-12 09:50:00,31.58,31.62,31.5,31.59,55113.0,24.7173,24.7486,24.6547,24.7252,55113.0
2017-06-12 09:55:00,31.6,31.63,31.57,31.61,27310.0,24.733,24.7565,24.7095,24.7408,27310.0
2017-06-12 10:00:00,31.61,31.64,31.54,31.61,66897.0,24.7408,24.7643,24.686,24.7408,66897.0
2017-06-12 10:05:00,31.62,31.64,31.53,31.55,63827.0,24.7486,24.7643,24.6782,24.6938,63827.0
2017-06-12 10:10:00,31.56,31.6,31.54,31.55,44260.0,24.7017,24.733,24.686,24.6938,44260.0
2017-06-12 10:15:00,31.56,31.56,31.51,31.55,23215.0,24.7017,24.7017,24.6625,24.6938,23215.0
2017-06-12 10:20:00,31.54,31.54,31.5,31.52,15672.0,24.686,24.686,24.6547,24.6704,15672.0
2017-06-12 10:25:00,31.52,31.52,31.47,31.49,18092.0,24.6704,24.6704,24.6312,24.6469,18092.0
2017-06-12 10:30:00,31.5,31.53,31.49,31.51,17456.0,24.6547,24.6782,24.6469,24.6625,17456.0
2017-06-12 10:35:00,31.52,31.57,31.52,31.55,21600.0,24.6704,24.7095,24.6704,24.6938,21600.0
2017-06-12 10:40:00,31.55,31.57,31.52,31.53,12585.0,24.6938,24.7095,24.6704,24.6782,12585.0
2017-06-12 10:45:00,31.53,31.53,31.47,31.49,29654.0,24.6782,24.6782,24.6312,24.6469,29654.0
2017-06-12 10:50:00,31.48,31.49,31.45,31.49,15763.0,24.6391,24.6469,24.6156,24.6469,15763.0
2017-06-12 10:55:00,31.49,31.5,31.46,31.49,7460.0,24.6469,24.6547,24.6234,24.6469,7460.0
2017-06-12 11:00:00,31.48,31.48,31.43,31.43,11865.0,24.6391,24.6391,24.5999,24.5999,11865.0
2017-06-12 11:05:00,31.43,31.47,31.42,31.45,11263.0,24.5999,24.6312,24.5921,24.6156,11263.0
2017-06-12 11:10:00,31.45,31.46,31.42,31.43,9400.0,24.6156,24.6234,24.5921,24.5999,9400.0
2017-06-12 11:15:00,31.43,31.45,31.39,31.41,26255.0,24.5999,24.6156,24.5686,24.5843,26255.0
2017-06-12 11:20:00,31.4,31.4,31.37,31.39,13582.0,24.5764,24.5764,24.553,24.5686,13582.0
2017-06-12 11:25:00,31.39,31.39,31.34,31.34,26044.0,24.5686,24.5686,24.5295,24.5295,26044.0
2017-06-12 11:30:00,31.35,31.37,31.33,31.34,17101.0,24.5373,24.553,24.5217,24.5295,17101.0
2017-06-12 11:35:00,31.35,31.35,31.28,31.29,29875.0,24.5373,24.5373,24.4825,24.4903,29875.0
2017-06-12 11:40:00,31.29,31.31,31.28,31.31,12869.0,24.4903,24.506,24.4825,24.506,12869.0
2017-06-12 11:45:00,31.31,31.34,31.31,31.33,8825.0,24.506,24.5295,24.506,24.5217,8825.0
2017-06-12 11:50:00,31.32,31.35,31.32,31.34,12905.0,24.5138,24.5373,24.5138,24.5295,12905.0
2017-06-12 11:55:00,31.34,31.34,31.3,31.3,14498.0,24.5295,24.5295,24.4982,24.4982,14498.0
2017-06-12 12:00:00,31.31,31.32,31.3,31.3,14226.0,24.506,24.5138,24.4982,24.4982,14226.0
2017-06-12 12:05:00,31.29,31.29,31.27,31.27,16825.0,24.4903,24.4903,24.4747,24.4747,16825.0
2017-06-12 12:10:00,31.27,31.31,31.27,31.31,12712.0,24.4747,24.506,24.4747,24.506,12712.0
2017-06-12 12:15:00,31.3,31.31,31.3,31.31,6326.0,24.4982,24.506,24.4982,24.506,6326.0
2017-06-12 12:20:00,31.31,31.33,31.29,31.29,7535.0,24.506,24.5217,24.4903,24.4903,7535.0
2017-06-12 12:25:00,31.3,31.31,31.27,31.28,7399.0,24.4982,24.506,24.4747,24.4825,7399.0
2017-06-12 12:30:00,31.29,31.31,31.29,31.31,3207.0,24.4903,24.506,24.4903,24.506,3207.0
2017-06-12 12:35:00,31.3,31.31,31.3,31.31,6176.0,24.4982,24.506,24.4982,24.506,6176.0
2017-06-12 12:40:00,31.31,31.31,31.26,31.29,12493.0,24.506,24.506,24.4669,24.4903,12493.0
2017-06-12 12:45:00,31.29,31.3,31.28,31.3,6349.0,24.4903,24.4982,24.4825,24.4982,6349.0
2017-06-12 12:50:00,31.3,31.3,31.28,31.28,6250.0,24.4982,24.4982,24.4825,24.4825,6250.0
2017-06-12 12:55:00,31.29,31.3,31.25,31.25,9771.0,24.4903,24.4982,24.459,24.459,9771.0
2017-06-12 13:00:00,31.25,31.26,31.24,31.26,8200.0,24.459,24.4669,24.4512,24.4669,8200.0
2017-06-12 13:05:00,31.26,31.26,31.23,31.25,9242.0,24.4669,24.4669,24.4434,24.459,9242.0
2017-06-12 13:10:00,31.25,31.29,31.25,31.29,5823.0,24.459,24.4903,24.459,24.4903,5823.0
2017-06-12 13:15:00,31.29,31.3,31.29,31.3,3000.0,24.4903,24.4982,24.4903,24.4982,3000.0
2017-06-12 13:20:00,31.29,31.3,31.28,31.28,8467.0,24.4903,24.4982,24.4825,24.4825,8467.0
2017-06-12 13:25:00,31.28,31.28,31.27,31.27,6174.0,24.4825,24.4825,24.4747,24.4747,6174.0
2017-06-12 13:30:00,31.28,31.3,31.27,31.28,12926.0,24.4825,24.4982,24.4747,24.4825,12926.0
2017-06-12 13:35:00,31.28,31.28,31.26,31.26,1979.0,24.4825,24.4825,24.4669,24.4669,1979.0
2017-06-12 13:40:00,31.26,31.27,31.26,31.27,8000.0,24.4669,24.4747,24.4669,24.4747,8000.0
2017-06-12 13:45:00,31.26,31.27,31.26,31.27,3857.0,24.4669,24.4747,24.4669,24.4747,3857.0
2017-06-12 13:50:00,31.26,31.26,31.24,31.24,5790.0,24.4669,24.4669,24.4512,24.4512,5790.0
2017-06-12 13:55:00,31.24,31.24,31.22,31.22,8100.0,24.4512,24.4512,24.4356,24.4356,8100.0
2017-06-12 14:00:00,31.22,31.23,31.22,31.23,3100.0,24.4356,24.4434,24.4356,24.4434,3100.0
2017-06-12 14:05:00,31.22,31.25,31.22,31.25,7476.0,24.4356,24.459,24.4356,24.459,7476.0
2017-06-12 14:10:00,31.26,31.27,31.25,31.25,3686.0,24.4669,24.4747,24.459,24.459,3686.0
2017-06-12 14:15:00,31.25,31.25,31.25,31.25,3700.0,24.459,24.459,24.459,24.459,3700.0
2017-06-12 14:20:00,31.25,31.25,31.23,31.23,13832.0,24.459,24.459,24.4434,24.4434,13832.0
2017-06-12 14:25:00,31.23,31.23,31.22,31.22,10202.0,24.4434,24.4434,24.4356,24.4356,10202.0
2017-06-12 14:30:00,31.22,31.26,31.22,31.25,13924.0,24.4356,24.4669,24.4356,24.459,13924.0
2017-06-12 14:35:00,31.25,31.26,31.24,31.24,10187.0,24.459,24.4669,24.4512,24.4512,10187.0
2017-06-12 14:40:00,31.25,31.26,31.25,31.26,12745.0,24.459,24.4669,24.459,24.4669,12745.0
2017-06-12 14:45:00,31.26,31.26,31.24,31.25,8637.0,24.4669,24.4669,24.4512,24.459,8637.0
2017-06-12 14:50:00,31.25,31.25,31.22,31.22,33835.0,24.459,24.459,24.4356,24.4356,33835.0
2017-06-12 14:55:00,31.22,31.23,31.21,31.21,10000.0,24.4356,24.4434,24.4277,24.4277,10000.0
2017-06-12 15:00:00,31.21,31.22,31.2,31.21,12698.0,24.4277,24.4356,24.4199,24.4277,12698.0
2017-06-12 15:05:00,31.2,31.23,31.2,31.23,6336.0,24.4199,24.4434,24.4199,24.4434,6336.0
2017-06-12 15:10:00,31.23,31.24,31.22,31.23,10072.0,24.4434,24.4512,24.4356,24.4434,10072.0
2017-06-12 15:15:00,31.23,31.25,31.23,31.25,9139.0,24.4434,24.459,24.4434,24.459,9139.0
2017-06-12 15:20:00,31.25,31.25,31.22,31.22,9000.0,24.459,24.459,24.4356,24.4356,9000.0
2017-06-12 15:25:00,31.21,31.21,31.17,31.18,19742.0,24.4277,24.4277,24.3964,24.4043,19742.0
2017-06-12 15:30:00,31.19,31.19,31.18,31.18,8783.0,24.4121,24.4121,24.4043,24.4043,8783.0
2017-06-12 15:35:00,31.18,31.19,31.17,31.18,29377.0,24.4043,24.4121,24.3964,24.4043,29377.0
2017-06-12 15:40:00,31.18,31.19,31.16,31.16,13843.0,24.4043,24.4121,24.3886,24.3886,13843.0
2017-06-12 15:45:00,31.16,31.2,31.16,31.18,31861.0,24.3886,24.4199,24.3886,24.4043,31861.0
2017-06-12 15:50:00,31.18,31.25,31.18,31.25,67468.0,24.4043,24.459,24.4043,24.459,67468.0
2017-06-12 15:55:00,31.25,31.25,31.23,31.25,98853.0,24.459,24.459,24.4434,24.459,98853.0
2017-06-13 09:30:00,31.3,31.46,31.28,31.44,136972.0,24.4982,24.6234,24.4825,24.6078,136972.0
2017-06-13 09:35:00,31.45,31.58,31.45,31.56,110355.0,24.6156,24.7173,24.6156,24.7017,110355.0
2017-06-13 09:40:00,31.57,31.63,31.56,31.61,54635.0,24.7095,24.7565,24.7017,24.7408,54635.0
2017-06-13 09:45:00,31.61,31.64,31.58,31.64,104978.0,24.7408,24.7643,24.7173,24.7643,104978.0
2017-06-13 09:50:00,31.62,31.62,31.56,31.57,71824.0,24.7486,24.7486,24.7017,24.7095,71824.0
2017-06-13 09:55:00,31.56,31.61,31.52,31.61,43345.0,24.7017,24.7408,24.6704,24.7408,43345.0
2017-06-13 10:00:00,31.6,31.6,31.53,31.53,144218.0,24.733,24.733,24.6782,24.6782,144218.0
2017-06-13 10:05:00,31.53,31.55,31.51,31.52,49655.0,24.6782,24.6938,24.6625,24.6704,49655.0
2017-06-13 10:10:00,31.51,31.54,31.5,31.53,51500.0,24.6625,24.686,24.6547,24.6782,51500.0
2017-06-13 10:15:00,31.52,31.52,31.48,31.49,42577.0,24.6704,24.6704,24.6391,24.6469,42577.0
2017-06-13 10:20:00,31.48,31.48,31.45,31.45,59203.0,24.6391,24.6391,24.6156,24.6156,59203.0
2017-06-13 10:25:00,31.46,31.56,31.46,31.56,25957.0,24.6234,24.7017,24.6234,24.7017,25957.0
2017-06-13 10:30:00,31.56,31.57,31.56,31.56,7917.0,24.7017,24.7095,24.7017,24.7017,7917.0
2017-06-13 10:35:00,31.55,31.56,31.54,31.56,34369.0,24.6938,24.7017,24.686,24.7017,34369.0
2017-06-13 10:40:00,31.56,31.58,31.55,31.55,15973.0,24.7017,24.7173,24.6938,24.6938,15973.0
2017-06-13 10:45:00,31.55,31.56,31.51,31.56,71059.0,24.6938,24.7017,24.6625,24.7017,71059.0
2017-06-13 10:50:00,31.56,31.56,31.5,31.52,63853.0,24.7017,24.7017,24.6547,24.6704,63853.0
2017-06-13 10:55:00,31.51,31.54,31.51,31.53,36384.0,24.6625,24.686,24.6625,24.6782,36384.0
2017-06-13 11:00:00,31.52,31.54,31.5,31.52,9424.0,24.6704,24.686,24.6547,24.6704,9424.0
2017-06-13 11:05:00,31.52,31.55,31.52,31.54,15819.0,24.6704,24.6938,24.6704,24.686,15819.0
2017-06-13 11:10:00,31.54,31.55,31.52,31.52,27455.0,24.686,24.6938,24.6704,24.6704,27455.0
2017-06-13 11:15:00,31.52,31.58,31.52,31.57,35014.0,24.6704,24.7173,24.6704,24.7095,35014.0
2017-06-13 11:20:00,31.56,31.61,31.56,31.61,11938.0,24.7017,24.7408,24.7017,24.7408,11938.0
2017-06-13 11:25:00,31.62,31.63,31.61,31.63,10137.0,24.7486,24.7565,24.7408,24.7565,10137.0
2017-06-13 11:30:00,31.63,31.63,31.6,31.61,13654.0,24.7565,24.7565,24.733,24.7408,13654.0
2017-06-13 11:35:00,31.6,31.6,31.57,31.58,8193.0,24.733,24.733,24.7095,24.7173,8193.0
2017-06-13 11:40:00,31.58,31.63,31.58,31.63,17131.0,24.7173,24.7565,24.7173,24.7565,17131.0
2017-06-13 11:45:00,31.62,31.65,31.62,31.65,6497.0,24.7486,24.7721,24.7486,24.7721,6497.0
2017-06-13 11:50:00,31.65,31.65,31.64,31.64,4700.0,24.7721,24.7721,24.7643,24.7643,4700.0
2017-06-13 11:55:00,31.65,31.67,31.65,31.66,10984.0,24.7721,24.7878,24.7721,24.7799,10984.0
2017-06-13 12:00:00,31.65,31.65,31.64,31.64,4947.0,24.7721,24.7721,24.7643,24.7643,4947.0
2017-06-13 12:05:00,31.63,31.63,31.6,31.6,13482.0,24.7565,24.7565,24.733,24.733,13482.0
2017-06-13 12:10:00,31.6,31.6,31.58,31.59,9336.0,24.733,24.733,24.7173,24.7252,9336.0
2017-06-13 12:15:00,31.58,31.58,31.56,31.56,3798.0,24.7173,24.7173,24.7017,24.7017,3798.0
2017-06-13 12:20:00,31.57,31.57,31.56,31.56,5515.0,24.7095,24.7095,24.7017,24.7017,5515.0
2017-06-13 12:25:00,31.56,31.57,31.55,31.55,7260.0,24.7017,24.7095,24.6938,24.6938,7260.0
2017-06-13 12:30:00,31.55,31.56,31.52,31.53,16204.0,24.6938,24.7017,24.6704,24.6782,16204.0
2017-06-13 12:35:00,31.53,31.57,31.53,31.56,6418.0,24.6782,24.7095,24.6782,24.7017,6418.0
2017-06-13 12:40:00,31.56,31.58,31.56,31.58,11245.0,24.7017,24.7173,24.7017,24.7173,11245.0
2017-06-13 12:45:00,31.59,31.6,31.59,31.6,6445.0,24.7252,24.733,24.7252,24.733,6445.0
2017-06-13 12:50:00,31.6,31.61,31.59,31.6,19635.0,24.733,24.7408,24.7252,24.733,19635.0
2017-06-13 12:55:00,31.6,31.61,31.6,31.6,10290.0,24.733,24.7408,24.733,24.733,10290.0
2017-06-13 13:00:00,31.61,31.63,31.61,31.62,10099.0,24.7408,24.7565,24.7408,24.7486,10099.0
2017-06-13 13:05:00,31.61,31.63,31.6,31.6,18906.0,24.7408,24.7565,24.733,24.733,18906.0
2017-06-13 13:10:00,31.59,31.59,31.58,31.59,10518.0,24.7252,24.7252,24.7173,24.7252,10518.0
2017-06-13 13:15:00,31.59,31.59,31.58,31.58,4700.0,24.7252,24.7252,24.7173,24.7173,4700.0
2017-06-13 13:20:00,31.58,31.58,31.57,31.58,14185.0,24.7173,24.7173,24.7095,24.7173,14185.0
2017-06-13 13:25:00,31.58,31.59,31.58,31.58,14283.0,24.7173,24.7252,24.7173,24.7173,14283.0
2017-06-13 13:30:00,31.58,31.61,31.58,31.6,9701.0,24.7173,24.7408,24.7173,24.733,9701.0
2017-06-13 13:35:00,31.6,31.6,31.6,31.6,5145.0,24.733,24.733,24.733,24.733,5145.0
2017-06-13 13:40:00,31.6,31.6,31.6,31.6,23040.0,24.733,24.733,24.733,24.733,23040.0
2017-06-13 13:45:00,31.6,31.6,31.59,31.6,7176.0,24.733,24.733,24.7252,24.733,7176.0
2017-06-13 13:50:00,31.6,31.62,31.59,31.61,11927.0,24.733,24.7486,24.7252,24.7408,11927.0
2017-06-13 13:55:00,31.61,31.65,31.61,31.65,8272.0,24.7408,24.7721,24.7408,24.7721,8272.0
2017-06-13 14:00:00,31.64,31.67,31.64,31.67,15336.0,24.7643,24.7878,24.7643,24.7878,15336.0
2017-06-13 14:05:00,31.67,31.73,31.67,31.72,35891.0,24.7878,24.8347,24.7878,24.8269,35891.0
2017-06-13 14:10:00,31.72,31.78,31.71,31.77,39864.0,24.8269,24.8739,24.8191,24.866,39864.0
2017-06-13 14:15:00,31.76,31.76,31.71,31.73,7346.0,24.8582,24.8582,24.8191,24.8347,7346.0
2017-06-13 14:20:00,31.73,31.73,31.7,31.73,10643.0,24.8347,24.8347,24.8113,24.8347,10643.0
2017-06-13 14:25:00,31.73,31.76,31.73,31.75,26447.0,24.8347,24.8582,24.8347,24.8504,26447.0
2017-06-13 14:30:00,31.75,31.76,31.74,31.76,12403.0,24.8504,24.8582,24.8426,24.8582,12403.0
2017-06-13 14:35:00,31.75,31.78,31.75,31.78,14105.0,24.8504,24.8739,24.8504,24.8739,14105.0
2017-06-13 14:40:00,31.77,31.78,31.75,31.76,18856.0,24.866,24.8739,24.8504,24.8582,18856.0
2017-06-13 14:45:00,31.75,31.77,31.75,31.77,12061.0,24.8504,24.866,24.8504,24.866,12061.0
2017-06-13 14:50:00,31.77,31.8,31.76,31.76,43649.0,24.866,24.8895,24.8582,24.8582,43649.0
2017-06-13 14:55:00,31.74,31.74,31.69,31.69,17004.0,24.8426,24.8426,24.8034,24.8034,17004.0
2017-06-13 15:00:00,31.7,31.73,31.7,31.72,21856.0,24.8113,24.8347,24.8113,24.8269,21856.0
2017-06-13 15:05:00,31.72,31.73,31.71,31.71,9350.0,24.8269,24.8347,24.8191,24.8191,9350.0
2017-06-13 15:10:00,31.7,31.7,31.69,31.69,3198.0,24.8113,24.8113,24.8034,24.8034,3198.0
2017-06-13 15:15:00,31.7,31.7,31.68,31.69,24573.0,24.8113,24.8113,24.7956,24.8034,24573.0
2017-06-13 15:20:00,31.69,31.73,31.69,31.73,21348.0,24.8034,24.8347,24.8034,24.8347,21348.0
2017-06-13 15:25:00,31.73,31.76,31.72,31.76,35629.0,24.8347,24.8582,24.8269,24.8582,35629.0
2017-06-13 15:30:00,31.75,31.75,31.74,31.74,15113.0,24.8504,24.8504,24.8426,24.8426,15113.0
2017-06-13 15:35:00,31.74,31.78,31.74,31.76,32330.0,24.8426,24.8739,24.8426,24.8582,32330.0
2017-06-13 15:40:00,31.76,31.76,31.74,31.75,10639.0,24.8582,24.8582,24.8426,24.8504,10639.0
2017-06-13 15:45:00,31.75,31.75,31.74,31.75,35779.0,24.8504,24.8504,24.8426,24.8504,35779.0
2017-06-13 15:50:00,31.75,31.75,31.69,31.71,81139.0,24.8504,24.8504,24.8034,24.8191,81139.0
2017-06-13 15:55:00,31.71,31.71,31.67,31.71,107513.0,24.8191,24.8191,24.7878,24.8191,107513.0
2017-06-14 09:30:00,31.84,31.97,31.83,31.96,68982.0,24.9208,25.0226,24.913,25.0148,68982.0
2017-06-14 09:35:00,31.95,31.95,31.86,31.86,35813.0,25.0069,25.0069,24.9365,24.9365,35813.0
2017-06-14 09:40:00,31.86,31.92,31.8,31.8,45763.0,24.9365,24.9834,24.8895,24.8895,45763.0
2017-06-14 09:45:00,31.8,31.8,31.73,31.73,23138.0,24.8895,24.8895,24.8347,24.8347,23138.0
2017-06-14 09:50:00,31.73,31.73,31.68,31.68,43787.0,24.8347,24.8347,24.7956,24.7956,43787.0
2017-06-14 09:55:00,31.67,31.74,31.67,31.68,27722.0,24.7878,24.8426,24.7878,24.7956,27722.0
2017-06-14 10:00:00,31.68,31.69,31.61,31.61,41415.0,24.7956,24.8034,24.7408,24.7408,41415.0
2017-06-14 10:05:00,31.61,31.62,31.57,31.59,66324.0,24.7408,24.7486,24.7095,24.7252,66324.0
2017-06-14 10:10:00,31.6,31.61,31.58,31.58,26697.0,24.733,24.7408,24.7173,24.7173,26697.0
2017-06-14 10:15:00,31.58,31.58,31.56,31.58,10207.0,24.7173,24.7173,24.7017,24.7173,10207.0
2017-06-14 10:20:00,31.58,31.59,31.57,31.57,20361.0,24.7173,24.7252,24.7095,24.7095,20361.0
2017-06-14 10:25:00,31.57,31.57,31.56,31.56,24844.0,24.7095,24.7095,24.7017,24.7017,24844.0
2017-06-14 10:30:00,31.57,31.58,31.56,31.56,18148.0,24.7095,24.7173,24.7017,24.7017,18148.0
2017-06-14 10:35:00,31.56,31.58,31.56,31.58,11987.0,24.7017,24.7173,24.7017,24.7173,11987.0
2017-06-14 10:40:00,31.58,31.59,31.57,31.59,11949.0,24.7173,24.7252,24.7095,24.7252,11949.0
2017-06-14 10:45:00,31.6,31.62,31.6,31.62,19963.0,24.733,24.7486,24.733,24.7486,19963.0
2017-06-14 10:50:00,31.63,31.63,31.62,31.63,8300.0,24.7565,24.7565,24.7486,24.7565,8300.0
2017-06-14 10:55:00,31.63,31.63,31.55,31.58,19701.0,24.7565,24.7565,24.6938,24.7173,19701.0
2017-06-14 11:00:00,31.58,31.58,31.58,31.58,8728.0,24.7173,24.7173,24.7173,24.7173,8728.0
2017-06-14 11:05:00,31.58,31.61,31.58,31.61,7847.0,24.7173,24.7408,24.7173,24.7408,7847.0
2017-06-14 11:10:00,31.61,31.61,31.55,31.55,43516.0,24.7408,24.7408,24.6938,24.6938,43516.0
2017-06-14 11:15:00,31.55,31.58,31.55,31.58,15270.0,24.6938,24.7173,24.6938,24.7173,15270.0
2017-06-14 11:20:00,31.58,31.58,31.57,31.57,13900.0,24.7173,24.7173,24.7095,24.7095,13900.0
2017-06-14 11:25:00,31.56,31.56,31.54,31.54,8800.0,24.7017,24.7017,24.686,24.686,8800.0
2017-06-14 11:30:00,31.54,31.57,31.54,31.56,35339.0,24.686,24.7095,24.686,24.7017,35339.0
2017-06-14 11:35:00,31.57,31.57,31.56,31.56,12347.0,24.7095,24.7095,24.7017,24.7017,12347.0
2017-06-14 11:40:00,31.56,31.58,31.56,31.56,10044.0,24.7017,24.7173,24.7017,24.7017,10044.0
2017-06-14 11:45:00,31.56,31.58,31.56,31.58,5329.0,24.7017,24.7173,24.7017,24.7173,5329.0
2017-06-14 11:50:00,31.58,31.58,31.57,31.57,9293.0,24.7173,24.7173,24.7095,24.7095,9293.0
2017-06-14 11:55:00,31.57,31.57,31.57,31.57,200.0,24.7095,24.7095,24.7095,24.7095,200.0
2017-06-14 12:00:00,31.57,31.57,31.57,31.57,100.0,24.7095,24.7095,24.7095,24.7095,100.0
2017-06-14 12:05:00,31.57,31.59,31.56,31.56,28722.0,24.7095,24.7252,24.7017,24.7017,28722.0
2017-06-14 12:10:00,31.56,31.56,31.56,31.56,3689.0,24.7017,24.7017,24.7017,24.7017,3689.0
2017-06-14 12:15:00,31.55,31.56,31.53,31.54,14720.0,24.6938,24.7017,24.6782,24.686,14720.0
2017-06-14 12:20:00,31.55,31.56,31.54,31.54,14110.0,24.6938,24.7017,24.686,24.686,14110.0
2017-06-14 12:25:00,31.55,31.56,31.55,31.55,6093.0,24.6938,24.7017,24.6938,24.6938,6093.0
2017-06-14 12:30:00,31.55,31.56,31.55,31.55,3777.0,24.6938,24.7017,24.6938,24.6938,3777.0
2017-06-14 12:35:00,31.55,31.56,31.55,31.55,1295.0,24.6938,24.7017,24.6938,24.6938,1295.0
2017-06-14 12:40:00,31.56,31.56,31.56,31.56,2918.0,24.7017,24.7017,24.7017,24.7017,2918.0
2017-06-14 12:45:00,31.56,31.58,31.56,31.58,13040.0,24.7017,24.7173,24.7017,24.7173,13040.0
2017-06-14 12:50:00,31.58,31.63,31.58,31.62,39569.0,24.7173,24.7565,24.7173,24.7486,39569.0
2017-06-14 12:55:00,31.61,31.63,31.61,31.63,11700.0,24.7408,24.7565,24.7408,24.7565,11700.0
2017-06-14 13:00:00,31.63,31.64,31.62,31.64,39947.0,24.7565,24.7643,24.7486,24.7643,39947.0
2017-06-14 13:05:00,31.64,31.64,31.62,31.62,28377.0,24.7643,24.7643,24.7486,24.7486,28377.0
2017-06-14 13:10:00,31.62,31.66,31.62,31.66,20222.0,24.7486,24.7799,24.7486,24.7799,20222.0
2017-06-14 13:15:00,31.66,31.67,31.66,31.67,22270.0,24.7799,24.7878,24.7799,24.7878,22270.0
2017-06-14 13:20:00,31.66,31.66,31.65,31.65,13063.0,24.7799,24.7799,24.7721,24.7721,13063.0
2017-06-14 13:25:00,31.65,31.65,31.62,31.63,29906.0,24.7721,24.7721,24.7486,24.7565,29906.0
2017-06-14 13:30:00,31.63,31.65,31.62,31.64,6000.0,24.7565,24.7721,24.7486,24.7643,6000.0
2017-06-14 13:35:00,31.65,31.65,31.62,31.62,7429.0,24.7721,24.7721,24.7486,24.7486,7429.0
2017-06-14 13:40:00,31.62,31.62,31.6,31.6,13471.0,24.7486,24.7486,24.733,24.733,13471.0
2017-06-14 13:45:00,31.6,31.6,31.59,31.59,7275.0,24.733,24.733,24.7252,24.7252,7275.0
2017-06-14 13:50:00,31.59,31.59,31.57,31.57,12733.0,24.7252,24.7252,24.7095,24.7095,12733.0
2017-06-14 13:55:00,31.57,31.63,31.55,31.62,24914.0,24.7095,24.7565,24.6938,24.7486,24914.0
2017-06-14 14:00:00,31.62,31.69,31.62,31.66,30568.0,24.7486,24.8034,24.7486,24.7799,30568.0
2017-06-14 14:05:00,31.67,31.7,31.65,31.67,22151.0,24.7878,24.8113,24.7721,24.7878,22151.0
2017-06-14 14:10:00,31.67,31.68,31.63,31.65,24805.0,24.7878,24.7956,24.7565,24.7721,24805.0
2017-06-14 14:15:00,31.65,31.66,31.6,31.63,23311.0,24.7721,24.7799,24.733,24.7565,23311.0
2017-06-14 14:20:00,31.63,31.64,31.63,31.64,11003.0,24.7565,24.7643,24.7565,24.7643,11003.0
2017-06-14 14:25:00,31.65,31.66,31.63,31.63,24048.0,24.7721,24.7799,24.7565,24.7565,24048.0
2017-06-14 14:30:00,31.63,31.63,31.61,31.63,20359.0,24.7565,24.7565,24.7408,24.7565,20359.0
2017-06-14 14:35:00,31.63,31.63,31.56,31.56,21069.0,24.7565,24.7565,24.7017,24.7017,21069.0
2017-06-14 14:40:00,31.56,31.56,31.48,31.5,46888.0,24.7017,24.7017,24.6391,24.6547,46888.0
2017-06-14 14:45:00,31.5,31.5,31.41,31.45,54984.0,24.6547,24.6547,24.5843,24.6156,54984.0
2017-06-14 14:50:00,31.44,31.51,31.43,31.5,31171.0,24.6078,24.6625,24.5999,24.6547,31171.0
2017-06-14 14:55:00,31.49,31.5,31.47,31.47,30678.0,24.6469,24.6547,24.6312,24.6312,30678.0
2017-06-14 15:00:00,31.47,31.48,31.44,31.47,19373.0,24.6312,24.6391,24.6078,24.6312,19373.0
2017-06-14 15:05:00,31.47,31.47,31.44,31.44,35807.0,24.6312,24.6312,24.6078,24.6078,35807.0
2017-06-14 15:10:00,31.44,31.44,31.33,31.36,60377.0,24.6078,24.6078,24.5217,24.5451,60377.0
2017-06-14 15:15:00,31.36,31.42,31.36,31.41,48818.0,24.5451,24.5921,24.5451,24.5843,48818.0
2017-06-14 15:20:00,31.41,31.43,31.38,31.41,19952.0,24.5843,24.5999,24.5608,24.5843,19952.0
2017-06-14 15:25:00,31.42,31.45,31.4,31.43,20167.0,24.5921,24.6156,24.5764,24.5999,20167.0
2017-06-14 15:30:00,31.44,31.47,31.42,31.47,32846.0,24.6078,24.6312,24.5921,24.6312,32846.0
2017-06-14 15:35:00,31.48,31.51,31.46,31.51,33486.0,24.6391,24.6625,24.6234,24.6625,33486.0
2017-06-14 15:40:00,31.51,31.51,31.47,31.51,23140.0,24.6625,24.6625,24.6312,24.6625,23140.0
2017-06-14 15:45:00,31.51,31.56,31.5,31.56,45924.0,24.6625,24.7017,24.6547,24.7017,45924.0
2017-06-14 15:50:00,31.56,31.6,31.53,31.59,56795.0,24.7017,24.733,24.6782,24.7252,56795.0
2017-06-14 15:55:00,31.59,31.6,31.55,31.59,81565.0,24.7252,24.733,24.6938,24.7252,81565.0
2017-06-15 09:30:00,31.28,31.43,31.26,31.35,29169.0,24.4825,24.5999,24.4669,24.5373,29169.0
2017-06-15 09:35:00,31.36,31.36,31.33,31.33,20234.0,24.5451,24.5451,24.5217,24.5217,20234.0
2017-06-15 09:40:00,31.32,31.33,31.27,31.29,32209.0,24.5138,24.5217,24.4747,24.4903,32209.0
2017-06-15 09:45:00,31.27,31.31,31.26,31.3,26292.0,24.4747,24.506,24.4669,24.4982,26292.0
2017-06-15 09:50:00,31.3,31.31,31.28,31.3,16452.0,24.4982,24.506,24.4825,24.4982,16452.0
2017-06-15 09:55:00,31.28,31.33,31.25,31.33,21860.0,24.4825,24.5217,24.459,24.5217,21860.0
2017-06-15 10:00:00,31.34,31.36,31.33,31.33,25531.0,24.5295,24.5451,24.5217,24.5217,25531.0
2017-06-15 10:05:00,31.33,31.35,31.32,31.35,16366.0,24.5217,24.5373,24.5138,24.5373,16366.0
2017-06-15 10:10:00,31.34,31.35,31.31,31.35,21700.0,24.5295,24.5373,24.506,24.5373,21700.0
2017-06-15 10:15:00,31.34,31.34,31.32,31.33,18790.0,24.5295,24.5295,24.5138,24.5217,18790.0
2017-06-15 10:20:00,31.33,31.34,31.32,31.32,12795.0,24.5217,24.5295,24.5138,24.5138,12795.0
2017-06-15 10:25:00,31.32,31.34,31.32,31.33,13991.0,24.5138,24.5295,24.5138,24.5217,13991.0
2017-06-15 10:30:00,31.33,31.34,31.32,31.32,5000.0,24.5217,24.5295,24.5138,24.5138,5000.0
2017-06-15 10:35:00,31.32,31.33,31.31,31.32,9900.0,24.5138,24.5217,24.506,24.5138,9900.0
2017-06-15 10:40:00,31.31,31.32,31.31,31.31,7012.0,24.506,24.5138,24.506,24.506,7012.0
2017-06-15 10:45:00,31.31,31.33,31.3,31.33,13747.0,24.506,24.5217,24.4982,24.5217,13747.0
2017-06-15 10:50:00,31.34,31.34,31.32,31.32,9953.0,24.5295,24.5295,24.5138,24.5138,9953.0
2017-06-15 10:55:00,31.32,31.33,31.32,31.32,11992.0,24.5138,24.5217,24.5138,24.5138,11992.0
2017-06-15 11:00:00,31.32,31.33,31.31,31.32,23635.0,24.5138,24.5217,24.506,24.5138,23635.0
2017-06-15 11:05:00,31.32,31.33,31.32,31.32,4112.0,24.5138,24.5217,24.5138,24.5138,4112.0
2017-06-15 11:10:00,31.32,31.34,31.32,31.33,14235.0,24.5138,24.5295,24.5138,24.5217,14235.0
2017-06-15 11:15:00,31.34,31.41,31.34,31.41,16710.0,24.5295,24.5843,24.5295,24.5843,16710.0
2017-06-15 11:20:00,31.42,31.45,31.42,31.43,11008.0,24.5921,24.6156,24.5921,24.5999,11008.0
2017-06-15 11:25:00,31.43,31.43,31.36,31.4,31683.0,24.5999,24.5999,24.5451,24.5764,31683.0
2017-06-15 11:30:00,31.4,31.44,31.4,31.44,7357.0,24.5764,24.6078,24.5764,24.6078,7357.0
2017-06-15 11:35:00,31.44,31.46,31.43,31.45,26810.0,24.6078,24.6234,24.5999,24.6156,26810.0
2017-06-15 11:40:00,31.45,31.46,31.45,31.46,7279.0,24.6156,24.6234,24.6156,24.6234,7279.0
2017-06-15 11:45:00,31.46,31.47,31.42,31.42,10142.0,24.6234,24.6312,24.5921,24.5921,10142.0
2017-06-15 11:50:00,31.42,31.44,31.42,31.44,5662.0,24.5921,24.6078,24.5921,24.6078,5662.0
2017-06-15 11:55:00,31.44,31.48,31.44,31.47,14818.0,24.6078,24.6391,24.6078,24.6312,14818.0
2017-06-15 12:00:00,31.47,31.47,31.44,31.45,9798.0,24.6312,24.6312,24.6078,24.6156,9798.0
2017-06-15 12:05:00,31.46,31.48,31.46,31.47,9140.0,24.6234,24.6391,24.6234,24.6312,9140.0
2017-06-15 12:10:00,31.48,31.48,31.45,31.46,8326.0,24.6391,24.6391,24.6156,24.6234,8326.0
2017-06-15 12:15:00,31.46,31.49,31.46,31.48,6032.0,24.6234,24.6469,24.6234,24.6391,6032.0
2017-06-15 12:20:00,31.47,31.47,31.44,31.44,8047.0,24.6312,24.6312,24.6078,24.6078,8047.0
2017-06-15 12:25:00,31.44,31.46,31.43,31.45,16432.0,24.6078,24.6234,24.5999,24.6156,16432.0
2017-06-15 12:30:00,31.45,31.45,31.44,31.45,6078.0,24.6156,24.6156,24.6078,24.6156,6078.0
2017-06-15 12:35:00,31.45,31.49,31.45,31.49,5070.0,24.6156,24.6469,24.6156,24.6469,5070.0
2017-06-15 12:40:00,31.48,31.51,31.48,31.51,10965.0,24.6391,24.6625,24.6391,24.6625,10965.0
2017-06-15 12:45:00,31.51,31.53,31.51,31.51,9505.0,24.6625,24.6782,24.6625,24.6625,9505.0
2017-06-15 12:50:00,31.51,31.54,31.5,31.54,26797.0,24.6625,24.686,24.6547,24.686,26797.0
2017-06-15 12:55:00,31.54,31.58,31.54,31.58,19463.0,24.686,24.7173,24.686,24.7173,19463.0
2017-06-15 13:00:00,31.58,31.59,31.56,31.58,24919.0,24.7173,24.7252,24.7017,24.7173,24919.0
2017-06-15 13:05:00,31.58,31.6,31.58,31.59,12663.0,24.7173,24.733,24.7173,24.7252,12663.0
2017-06-15 13:10:00,31.6,31.63,31.6,31.63,19149.0,24.733,24.7565,24.733,24.7565,19149.0
2017-06-15 13:15:00,31.63,31.63,31.61,31.61,19856.0,24.7565,24.7565,24.7408,24.7408,19856.0
2017-06-15 13:20:00,31.6,31.6,31.55,31.56,25069.0,24.733,24.733,24.6938,24.7017,25069.0
2017-06-15 13:25:00,31.56,31.57,31.55,31.56,6120.0,24.7017,24.7095,24.6938,24.7017,6120.0
2017-06-15 13:30:00,31.56,31.57,31.55,31.55,15725.0,24.7017,24.7095,24.6938,24.6938,15725.0
2017-06-15 13:35:00,31.55,31.56,31.53,31.54,12523.0,24.6938,24.7017,24.6782,24.686,12523.0
2017-06-15 13:40:00,31.54,31.55,31.54,31.54,7522.0,24.686,24.6938,24.686,24.686,7522.0
2017-06-15 13:45:00,31.54,31.54,31.51,31.53,10275.0,24.686,24.686,24.6625,24.6782,10275.0
2017-06-15 13:50:00,31.53,31.54,31.53,31.53,2373.0,24.6782,24.686,24.6782,24.6782,2373.0
2017-06-15 13:55:00,31.54,31.55,31.54,31.55,8451.0,24.686,24.6938,24.686,24.6938,8451.0
2017-06-15 14:00:00,31.54,31.54,31.51,31.54,11428.0,24.686,24.686,24.6625,24.686,11428.0
2017-06-15 14:05:00,31.55,31.57,31.54,31.56,8976.0,24.6938,24.7095,24.686,24.7017,8976.0
2017-06-15 14:10:00,31.56,31.57,31.55,31.57,7220.0,24.7017,24.7095,24.6938,24.7095,7220.0
2017-06-15 14:15:00,31.57,31.57,31.53,31.55,6190.0,24.7095,24.7095,24.6782,24.6938,6190.0
2017-06-15 14:20:00,31.55,31.58,31.55,31.55,15090.0,24.6938,24.7173,24.6938,24.6938,15090.0
2017-06-15 14:25:00,31.56,31.56,31.52,31.53,12991.0,24.7017,24.7017,24.6704,24.6782,12991.0
2017-06-15 14:30:00,31.53,31.58,31.53,31.57,15260.0,24.6782,24.7173,24.6782,24.7095,15260.0
2017-06-15 14:35:00,31.57,31.58,31.56,31.57,10102.0,24.7095,24.7173,24.7017,24.7095,10102.0
2017-06-15 14:40:00,31.57,31.59,31.57,31.59,8910.0,24.7095,24.7252,24.7095,24.7252,8910.0
2017-06-15 14:45:00,31.59,31.6,31.57,31.59,19356.0,24.7252,24.733,24.7095,24.7252,19356.0
2017-06-15 14:50:00,31.6,31.6,31.59,31.59,4517.0,24.733,24.733,24.7252,24.7252,4517.0
2017-06-15 14:55:00,31.59,31.59,31.58,31.58,4924.0,24.7252,24.7252,24.7173,24.7173,4924.0
2017-06-15 15:00:00,31.58,31.59,31.57,31.58,18870.0,24.7173,24.7252,24.7095,24.7173,18870.0
2017-06-15 15:05:00,31.58,31.58,31.56,31.57,19137.0,24.7173,24.7173,24.7017,24.7095,19137.0
2017-06-15 15:10:00,31.58,31.58,31.56,31.56,11674.0,24.7173,24.7173,24.7017,24.7017,11674.0
2017-06-15 15:15:00,31.57,31.57,31.56,31.56,16697.0,24.7095,24.7095,24.7017,24.7017,16697.0
2017-06-15 15:20:00,31.57,31.58,31.57,31.58,6400.0,24.7095,24.7173,24.7095,24.7173,6400.0
2017-06-15 15:25:00,31.58,31.58,31.56,31.56,18349.0,24.7173,24.7173,24.7017,24.7017,18349.0
2017-06-15 15:30:00,31.56,31.57,31.56,31.56,21887.0,24.7017,24.7095,24.7017,24.7017,21887.0
2017-06-15 15:35:00,31.56,31.57,31.55,31.55,15108.0,24.7017,24.7095,24.6938,24.6938,15108.0
2017-06-15 15:40:00,31.55,31.58,31.55,31.58,36733.0,24.6938,24.7173,24.6938,24.7173,36733.0
2017-06-15 15:45:00,31.58,31.61,31.58,31.59,21531.0,24.7173,24.7408,24.7173,24.7252,21531.0
2017-06-15 15:50:00,31.59,31.59,31.55,31.55,50651.0,24.7252,24.7252,24.6938,24.6938,50651.0
2017-06-15 15:55:00,31.56,31.6,31.55,31.59,66379.0,24.7017,24.733,24.6938,24.7252,66379.0
2017-06-16 09:30:00,31.58,31.64,31.49,31.49,37138.0,24.7173,24.7643,24.6469,24.6469,37138.0
2017-06-16 09:35:00,31.51,31.51,31.4,31.4,22077.0,24.6625,24.6625,24.5764,24.5764,22077.0
2017-06-16 09:40:00,31.39,31.39,31.29,31.31,39967.0,24.5686,24.5686,24.4903,24.506,39967.0
2017-06-16 09:45:00,31.32,31.35,31.27,31.33,35315.0,24.5138,24.5373,24.4747,24.5217,35315.0
2017-06-16 09:50:00,31.32,31.32,31.26,31.31,21626.0,24.5138,24.5138,24.4669,24.506,21626.0
2017-06-16 09:55:00,31.3,31.3,31.23,31.25,29363.0,24.4982,24.4982,24.4434,24.459,29363.0
2017-06-16 10:00:00,31.26,31.3,31.2,31.28,23541.0,24.4669,24.4982,24.4199,24.4825,23541.0
2017-06-16 10:05:00,31.29,31.3,31.27,31.3,16615.0,24.4903,24.4982,24.4747,24.4982,16615.0
2017-06-16 10:10:00,31.31,31.31,31.28,31.28,12285.0,24.506,24.506,24.4825,24.4825,12285.0
2017-06-16 10:15:00,31.27,31.3,31.25,31.25,11446.0,24.4747,24.4982,24.459,24.459,11446.0
2017-06-16 10:20:00,31.25,31.28,31.24,31.27,11087.0,24.459,24.4825,24.4512,24.4747,11087.0
2017-06-16 10:25:00,31.26,31.28,31.24,31.28,11812.0,24.4669,24.4825,24.4512,24.4825,11812.0
2017-06-16 10:30:00,31.28,31.3,31.27,31.28,8571.0,24.4825,24.4982,24.4747,24.4825,8571.0
2017-06-16 10:35:00,31.28,31.29,31.28,31.28,4454.0,24.4825,24.4903,24.4825,24.4825,4454.0
2017-06-16 10:40:00,31.28,31.3,31.27,31.27,8902.0,24.4825,24.4982,24.4747,24.4747,8902.0
2017-06-16 10:45:00,31.27,31.32,31.27,31.27,9566.0,24.4747,24.5138,24.4747,24.4747,9566.0
2017-06-16 10:50:00,31.28,31.29,31.24,31.24,13106.0,24.4825,24.4903,24.4512,24.4512,13106.0
2017-06-16 10:55:00,31.25,31.3,31.25,31.3,3945.0,24.459,24.4982,24.459,24.4982,3945.0
2017-06-16 11:00:00,31.3,31.31,31.3,31.31,6541.0,24.4982,24.506,24.4982,24.506,6541.0
2017-06-16 11:05:00,31.32,31.32,31.31,31.31,6268.0,24.5138,24.5138,24.506,24.506,6268.0
2017-06-16 11:10:00,31.3,31.33,31.29,31.33,6152.0,24.4982,24.5217,24.4903,24.5217,6152.0
2017-06-16 11:15:00,31.33,31.35,31.33,31.35,1747.0,24.5217,24.5373,24.5217,24.5373,1747.0
2017-06-16 11:20:00,31.35,31.36,31.35,31.36,3793.0,24.5373,24.5451,24.5373,24.5451,3793.0
2017-06-16 11:25:00,31.34,31.36,31.33,31.36,2500.0,24.5295,24.5451,24.5217,24.5451,2500.0
2017-06-16 11:30:00,31.36,31.39,31.36,31.39,2690.0,24.5451,24.5686,24.5451,24.5686,2690.0
2017-06-16 11:35:00,31.4,31.42,31.39,31.42,4029.0,24.5764,24.5921,24.5686,24.5921,4029.0
2017-06-16 11:40:00,31.41,31.42,31.41,31.41,4218.0,24.5843,24.5921,24.5843,24.5843,4218.0
2017-06-16 11:45:00,31.42,31.42,31.39,31.39,4777.0,24.5921,24.5921,24.5686,24.5686,4777.0
2017-06-16 11:50:00,31.4,31.42,31.4,31.42,1800.0,24.5764,24.5921,24.5764,24.5921,1800.0
2017-06-16 11:55:00,31.43,31.46,31.43,31.46,6971.0,24.5999,24.6234,24.5999,24.6234,6971.0
2017-06-16 12:00:00,31.46,31.49,31.46,31.48,3900.0,24.6234,24.6469,24.6234,24.6391,3900.0
2017-06-16 12:05:00,31.48,31.5,31.48,31.5,4607.0,24.6391,24.6547,24.6391,24.6547,4607.0
2017-06-16 12:10:00,31.5,31.5,31.48,31.48,8156.0,24.6547,24.6547,24.6391,24.6391,8156.0
2017-06-16 12:15:00,31.49,31.5,31.48,31.5,4738.0,24.6469,24.6547,24.6391,24.6547,4738.0
2017-06-16 12:20:00,31.49,31.5,31.49,31.49,6150.0,24.6469,24.6547,24.6469,24.6469,6150.0
2017-06-16 12:25:00,31.48,31.5,31.48,31.5,11130.0,24.6391,24.6547,24.6391,24.6547,11130.0
2017-06-16 12:30:00,31.51,31.52,31.51,31.52,9244.0,24.6625,24.6704,24.6625,24.6704,9244.0
2017-06-16 12:35:00,31.51,31.51,31.49,31.5,5000.0,24.6625,24.6625,24.6469,24.6547,5000.0
2017-06-16 12:40:00,31.5,31.5,31.5,31.5,300.0,24.6547,24.6547,24.6547,24.6547,300.0
2017-06-16 12:45:00,31.5,31.51,31.5,31.5,6674.0,24.6547,24.6625,24.6547,24.6547,6674.0
2017-06-16 12:50:00,31.5,31.51,31.49,31.51,8156.0,24.6547,24.6625,24.6469,24.6625,8156.0
2017-06-16 12:55:00,31.52,31.52,31.48,31.49,6191.0,24.6704,24.6704,24.6391,24.6469,6191.0
2017-06-16 13:00:00,31.5,31.5,31.49,31.49,2900.0,24.6547,24.6547,24.6469,24.6469,2900.0
2017-06-16 13:05:00,31.5,31.5,31.49,31.5,3534.0,24.6547,24.6547,24.6469,24.6547,3534.0
2017-06-16 13:10:00,31.5,31.5,31.47,31.47,3021.0,24.6547,24.6547,24.6312,24.6312,3021.0
2017-06-16 13:15:00,31.46,31.47,31.43,31.47,18439.0,24.6234,24.6312,24.5999,24.6312,18439.0
2017-06-16 13:20:00,31.48,31.48,31.46,31.46,7248.0,24.6391,24.6391,24.6234,24.6234,7248.0
2017-06-16 13:25:00,31.45,31.47,31.45,31.47,5050.0,24.6156,24.6312,24.6156,24.6312,5050.0
2017-06-16 13:30:00,31.46,31.46,31.44,31.45,4298.0,24.6234,24.6234,24.6078,24.6156,4298.0
2017-06-16 13:35:00,31.45,31.47,31.45,31.47,2200.0,24.6156,24.6312,24.6156,24.6312,2200.0
2017-06-16 13:40:00,31.48,31.48,31.47,31.47,3376.0,24.6391,24.6391,24.6312,24.6312,3376.0
2017-06-16 13:45:00,31.48,31.48,31.48,31.48,2701.0,24.6391,24.6391,24.6391,24.6391,2701.0
2017-06-16 13:50:00,31.47,31.49,31.47,31.48,12787.0,24.6312,24.6469,24.6312,24.6391,12787.0
2017-06-16 13:55:00,31.48,31.5,31.48,31.5,2382.0,24.6391,24.6547,24.6391,24.6547,2382.0
2017-06-16 14:00:00,31.5,31.5,31.49,31.49,1400.0,24.6547,24.6547,24.6469,24.6469,1400.0
2017-06-16 14:05:00,31.49,31.5,31.49,31.5,8000.0,24.6469,24.6547,24.6469,24.6547,8000.0
2017-06-16 14:10:00,31.5,31.51,31.5,31.51,13323.0,24.6547,24.6625,24.6547,24.6625,13323.0
2017-06-16 14:15:00,31.51,31.53,31.51,31.52,7960.0,24.6625,24.6782,24.6625,24.6704,7960.0
2017-06-16 14:20:00,31.52,31.55,31.52,31.54,6465.0,24.6704,24.6938,24.6704,24.686,6465.0
2017-06-16 14:25:00,31.54,31.55,31.52,31.53,7639.0,24.686,24.6938,24.6704,24.6782,7639.0
2017-06-16 14:30:00,31.52,31.55,31.52,31.55,4738.0,24.6704,24.6938,24.6704,24.6938,4738.0
2017-06-16 14:35:00,31.55,31.55,31.5,31.51,20049.0,24.6938,24.6938,24.6547,24.6625,20049.0
2017-06-16 14:40:00,31.5,31.5,31.49,31.49,1900.0,24.6547,24.6547,24.6469,24.6469,1900.0
2017-06-16 14:45:00,31.49,31.49,31.49,31.49,900.0,24.6469,24.6469,24.6469,24.6469,900.0
2017-06-16 14:50:00,31.49,31.5,31.49,31.5,5220.0,24.6469,24.6547,24.6469,24.6547,5220.0
2017-06-16 14:55:00,31.5,31.53,31.5,31.53,3100.0,24.6547,24.6782,24.6547,24.6782,3100.0
2017-06-16 15:00:00,31.53,31.55,31.51,31.51,11581.0,24.6782,24.6938,24.6625,24.6625,11581.0
2017-06-16 15:05:00,31.51,31.51,31.5,31.5,5075.0,24.6625,24.6625,24.6547,24.6547,5075.0
2017-06-16 15:10:00,31.5,31.5,31.47,31.47,16300.0,24.6547,24.6547,24.6312,24.6312,16300.0
2017-06-16 15:15:00,31.48,31.48,31.48,31.48,4030.0,24.6391,24.6391,24.6391,24.6391,4030.0
2017-06-16 15:20:00,31.48,31.5,31.48,31.5,1396.0,24.6391,24.6547,24.6391,24.6547,1396.0
2017-06-16 15:25:00,31.5,31.5,31.48,31.5,11688.0,24.6547,24.6547,24.6391,24.6547,11688.0
2017-06-16 15:30:00,31.5,31.5,31.47,31.47,12369.0,24.6547,24.6547,24.6312,24.6312,12369.0
2017-06-16 15:35:00,31.48,31.52,31.48,31.52,15216.0,24.6391,24.6704,24.6391,24.6704,15216.0
2017-06-16 15:40:00,31.52,31.55,31.52,31.53,21498.0,24.6704,24.6938,24.6704,24.6782,21498.0
2017-06-16 15:45:00,31.54,31.54,31.52,31.52,16007.0,24.686,24.686,24.6704,24.6704,16007.0
2017-06-16 15:50:00,31.53,31.6,31.53,31.6,89096.0,24.6782,24.733,24.6782,24.733,89096.0
2017-06-16 15:55:00,31.6,31.63,31.58,31.62,119170.0,24.733,24.7565,24.7173,24.7486,119170.0
2017-06-19 09:30:00,31.67,31.79,31.61,31.63,29475.0,24.7878,24.8817,24.7408,24.7565,29475.0
2017-06-19 09:35:00,31.65,31.67,31.58,31.59,43454.0,24.7721,24.7878,24.7173,24.7252,43454.0
2017-06-19 09:40:00,31.6,31.66,31.59,31.64,28214.0,24.733,24.7799,24.7252,24.7643,28214.0
2017-06-19 09:45:00,31.65,31.73,31.6,31.73,13758.0,24.7721,24.8347,24.733,24.8347,13758.0
2017-06-19 09:50:00,31.73,31.73,31.7,31.7,11599.0,24.8347,24.8347,24.8113,24.8113,11599.0
2017-06-19 09:55:00,31.7,31.7,31.63,31.63,19306.0,24.8113,24.8113,24.7565,24.7565,19306.0
2017-06-19 10:00:00,31.63,31.73,31.63,31.73,18077.0,24.7565,24.8347,24.7565,24.8347,18077.0
2017-06-19 10:05:00,31.74,31.8,31.74,31.8,22226.0,24.8426,24.8895,24.8426,24.8895,22226.0
2017-06-19 10:10:00,31.8,31.81,31.75,31.77,19653.0,24.8895,24.8973,24.8504,24.866,19653.0
2017-06-19 10:15:00,31.77,31.78,31.75,31.77,7434.0,24.866,24.8739,24.8504,24.866,7434.0
2017-06-19 10:20:00,31.77,31.79,31.77,31.78,10417.0,24.866,24.8817,24.866,24.8739,10417.0
2017-06-19 10:25:00,31.78,31.83,31.77,31.83,10697.0,24.8739,24.913,24.866,24.913,10697.0
2017-06-19 10:30:00,31.83,31.86,31.83,31.84,9995.0,24.913,24.9365,24.913,24.9208,9995.0
2017-06-19 10:35:00,31.84,31.86,31.82,31.83,15865.0,24.9208,24.9365,24.9052,24.913,15865.0
2017-06-19 10:40:00,31.83,31.83,31.81,31.83,9587.0,24.913,24.913,24.8973,24.913,9587.0
2017-06-19 10:45:00,31.83,31.84,31.82,31.84,18514.0,24.913,24.9208,24.9052,24.9208,18514.0
2017-06-19 10:50:00,31.84,31.87,31.84,31.85,6574.0,24.9208,24.9443,24.9208,24.9287,6574.0
2017-06-19 10:55:00,31.85,31.88,31.85,31.88,5228.0,24.9287,24.9521,24.9287,24.9521,5228.0
2017-06-19 11:00:00,31.89,31.89,31.84,31.84,6900.0,24.96,24.96,24.9208,24.9208,6900.0
2017-06-19 11:05:00,31.84,31.87,31.84,31.86,9300.0,24.9208,24.9443,24.9208,24.9365,9300.0
2017-06-19 11:10:00,31.86,31.89,31.86,31.89,8338.0,24.9365,24.96,24.9365,24.96,8338.0
2017-06-19 11:15:00,31.89,31.89,31.86,31.86,3092.0,24.96,24.96,24.9365,24.9365,3092.0
2017-06-19 11:20:00,31.86,31.9,31.86,31.9,4922.0,24.9365,24.9678,24.9365,24.9678,4922.0
2017-06-19 11:25:00,31.9,31.92,31.89,31.92,11402.0,24.9678,24.9834,24.96,24.9834,11402.0
2017-06-19 11:30:00,31.92,31.92,31.86,31.87,19528.0,24.9834,24.9834,24.9365,24.9443,19528.0
2017-06-19 11:35:00,31.87,31.88,31.86,31.86,3300.0,24.9443,24.9521,24.9365,24.9365,3300.0
2017-06-19 11:40:00,31.86,31.87,31.86,31.86,2300.0,24.9365,24.9443,24.9365,24.9365,2300.0
2017-06-19 11:45:00,31.86,31.92,31.86,31.92,10923.0,24.9365,24.9834,24.9365,24.9834,10923.0
2017-06-19 11:50:00,31.91,31.91,31.89,31.89,12835.0,24.9756,24.9756,24.96,24.96,12835.0
2017-06-19 11:55:00,31.9,31.9,31.89,31.89,3499.0,24.9678,24.9678,24.96,24.96,3499.0
2017-06-19 12:00:00,31.89,31.9,31.88,31.89,17185.0,24.96,24.9678,24.9521,24.96,17185.0
2017-06-19 12:05:00,31.89,31.9,31.89,31.89,7465.0,24.96,24.9678,24.96,24.96,7465.0
2017-06-19 12:10:00,31.89,31.89,31.89,31.89,400.0,24.96,24.96,24.96,24.96,400.0
2017-06-19 12:15:00,31.89,31.9,31.89,31.9,4400.0,24.96,24.9678,24.96,24.9678,4400.0
2017-06-19 12:20:00,31.9,31.9,31.9,31.9,1600.0,24.9678,24.9678,24.9678,24.9678,1600.0
2017-06-19 12:25:00,31.9,31.9,31.89,31.9,3700.0,24.9678,24.9678,24.96,24.9678,3700.0
2017-06-19 12:30:00,31.9,31.9,31.88,31.88,5806.0,24.9678,24.9678,24.9521,24.9521,5806.0
2017-06-19 12:35:00,31.88,31.88,31.86,31.87,5147.0,24.9521,24.9521,24.9365,24.9443,5147.0
2017-06-19 12:40:00,31.87,31.87,31.86,31.86,2000.0,24.9443,24.9443,24.9365,24.9365,2000.0
2017-06-19 12:45:00,31.86,31.91,31.86,31.91,9653.0,24.9365,24.9756,24.9365,24.9756,9653.0
2017-06-19 12:50:00,31.91,31.92,31.91,31.91,2979.0,24.9756,24.9834,24.9756,24.9756,2979.0
2017-06-19 12:55:00,31.91,31.92,31.91,31.92,2900.0,24.9756,24.9834,24.9756,24.9834,2900.0
2017-06-19 13:00:00,31.92,31.93,31.91,31.92,9273.0,24.9834,24.9913,24.9756,24.9834,9273.0
2017-06-19 13:05:00,31.92,31.93,31.92,31.93,4798.0,24.9834,24.9913,24.9834,24.9913,4798.0
2017-06-19 13:10:00,31.93,31.93,31.93,31.93,100.0,24.9913,24.9913,24.9913,24.9913,100.0
2017-06-19 13:15:00,31.93,31.95,31.92,31.92,10400.0,24.9913,25.0069,24.9834,24.9834,10400.0
2017-06-19 13:20:00,31.91,31.91,31.9,31.91,7304.0,24.9756,24.9756,24.9678,24.9756,7304.0
2017-06-19 13:25:00,31.92,31.93,31.91,31.92,8822.0,24.9834,24.9913,24.9756,24.9834,8822.0
2017-06-19 13:30:00,31.92,31.96,31.92,31.94,7804.0,24.9834,25.0148,24.9834,24.9991,7804.0
2017-06-19 13:35:00,31.94,31.96,31.94,31.96,14335.0,24.9991,25.0148,24.9991,25.0148,14335.0
2017-06-19 13:40:00,31.95,31.97,31.95,31.96,7647.0,25.0069,25.0226,25.0069,25.0148,7647.0
2017-06-19 13:45:00,31.95,31.95,31.94,31.94,9506.0,25.0069,25.0069,24.9991,24.9991,9506.0
2017-06-19 13:50:00,31.94,31.96,31.94,31.96,13795.0,24.9991,25.0148,24.9991,25.0148,13795.0
2017-06-19 13:55:00,31.95,31.95,31.94,31.95,9524.0,25.0069,25.0069,24.9991,25.0069,9524.0
2017-06-19 14:00:00,31.94,31.94,31.93,31.94,6650.0,24.9991,24.9991,24.9913,24.9991,6650.0
2017-06-19 14:05:00,31.94,31.94,31.93,31.94,24089.0,24.9991,24.9991,24.9913,24.9991,24089.0
2017-06-19 14:10:00,31.94,31.94,31.93,31.93,6906.0,24.9991,24.9991,24.9913,24.9913,6906.0
2017-06-19 14:15:00,31.93,31.93,31.92,31.92,2900.0,24.9913,24.9913,24.9834,24.9834,2900.0
2017-06-19 14:20:00,31.92,31.92,31.91,31.91,22261.0,24.9834,24.9834,24.9756,24.9756,22261.0
2017-06-19 14:25:00,31.92,31.95,31.92,31.94,13238.0,24.9834,25.0069,24.9834,24.9991,13238.0
2017-06-19 14:30:00,31.94,31.94,31.92,31.94,22623.0,24.9991,24.9991,24.9834,24.9991,22623.0
2017-06-19 14:35:00,31.94,31.97,31.94,31.95,7457.0,24.9991,25.0226,24.9991,25.0069,7457.0
2017-06-19 14:40:00,31.95,31.99,31.95,31.99,8281.0,25.0069,25.0382,25.0069,25.0382,8281.0
2017-06-19 14:45:00,31.99,31.99,31.98,31.98,27667.0,25.0382,25.0382,25.0304,25.0304,27667.0
2017-06-19 14:50:00,31.97,32.0,31.95,31.99,45678.0,25.0226,25.0461,25.0069,25.0382,45678.0
2017-06-19 14:55:00,31.98,31.99,31.98,31.99,16494.0,25.0304,25.0382,25.0304,25.0382,16494.0
2017-06-19 15:00:00,31.99,31.99,31.98,31.98,4101.0,25.0382,25.0382,25.0304,25.0304,4101.0
2017-06-19 15:05:00,31.99,31.99,31.96,31.96,8183.0,25.0382,25.0382,25.0148,25.0148,8183.0
2017-06-19 15:10:00,31.96,31.97,31.94,31.97,42864.0,25.0148,25.0226,24.9991,25.0226,42864.0
2017-06-19 15:15:00,31.97,32.0,31.97,31.99,12576.0,25.0226,25.0461,25.0226,25.0382,12576.0
2017-06-19 15:20:00,31.99,31.99,31.98,31.99,27005.0,25.0382,25.0382,25.0304,25.0382,27005.0
2017-06-19 15:25:00,31.99,31.99,31.98,31.98,9308.0,25.0382,25.0382,25.0304,25.0304,9308.0
2017-06-19 15:30:00,31.98,31.99,31.98,31.98,14712.0,25.0304,25.0382,25.0304,25.0304,14712.0
2017-06-19 15:35:00,31.98,31.99,31.97,31.98,33592.0,25.0304,25.0382,25.0226,25.0304,33592.0
2017-06-19 15:40:00,31.98,31.99,31.98,31.99,11999.0,25.0304,25.0382,25.0304,25.0382,11999.0
2017-06-19 15:45:00,31.99,32.0,31.99,31.99,26800.0,25.0382,25.0461,25.0382,25.0382,26800.0
2017-06-19 15:50:00,32.0,32.01,32.0,32.01,43713.0,25.0461,25.0539,25.0461,25.0539,43713.0
2017-06-19 15:55:00,32.0,32.0,31.97,32.0,104038.0,25.0461,25.0461,25.0226,25.0461,104038.0
2017-06-20 09:30:00,31.94,31.99,31.88,31.95,23841.0,24.9991,25.0382,24.9521,25.0069,23841.0
2017-06-20 09:35:00,31.98,32.0,31.94,31.98,21002.0,25.0304,25.0461,24.9991,25.0304,21002.0
2017-06-20 09:40:00,31.97,32.05,31.97,32.05,15076.0,25.0226,25.0852,25.0226,25.0852,15076.0
2017-06-20 09:45:00,32.06,32.07,32.04,32.04,15815.0,25.093,25.1008,25.0774,25.0774,15815.0
2017-06-20 09:50:00,32.04,32.04,32.02,32.03,10922.0,25.0774,25.0774,25.0617,25.0695,10922.0
2017-06-20 09:55:00,32.03,32.06,32.03,32.06,5326.0,25.0695,25.093,25.0695,25.093,5326.0
2017-06-20 10:00:00,32.06,32.06,31.99,32.02,17090.0,25.093,25.093,25.0382,25.0617,17090.0
2017-06-20 10:05:00,32.03,32.06,32.02,32.04,5911.0,25.0695,25.093,25.0617,25.0774,5911.0
2017-06-20 10:10:00,32.04,32.04,32.01,32.01,10500.0,25.0774,25.0774,25.0539,25.0539,10500.0
2017-06-20 10:15:00,32.01,32.04,32.0,32.03,10324.0,25.0539,25.0774,25.0461,25.0695,10324.0
2017-06-20 10:20:00,32.03,32.07,32.03,32.07,5750.0,25.0695,25.1008,25.0695,25.1008,5750.0
2017-06-20 10:25:00,32.07,32.1,32.07,32.1,24351.0,25.1008,25.1243,25.1008,25.1243,24351.0
2017-06-20 10:30:00,32.1,32.1,32.08,32.08,5700.0,25.1243,25.1243,25.1087,25.1087,5700.0
2017-06-20 10:35:00,32.08,32.08,32.04,32.04,11454.0,25.1087,25.1087,25.0774,25.0774,11454.0
2017-06-20 10:40:00,32.04,32.06,32.03,32.06,14216.0,25.0774,25.093,25.0695,25.093,14216.0
2017-06-20 10:45:00,32.05,32.09,32.04,32.08,5450.0,25.0852,25.1165,25.0774,25.1087,5450.0
2017-06-20 10:50:00,32.09,32.09,32.06,32.09,15184.0,25.1165,25.1165,25.093,25.1165,15184.0
2017-06-20 10:55:00,32.1,32.1,32.1,32.1,3610.0,25.1243,25.1243,25.1243,25.1243,3610.0
2017-06-20 11:00:00,32.1,32.13,32.1,32.13,12075.0,25.1243,25.1478,25.1243,25.1478,12075.0
2017-06-20 11:05:00,32.13,32.13,32.1,32.12,8282.0,25.1478,25.1478,25.1243,25.14,8282.0
2017-06-20 11:10:00,32.13,32.16,32.12,32.16,18373.0,25.1478,25.1713,25.14,25.1713,18373.0
2017-06-20 11:15:00,32.16,32.16,32.08,32.08,21428.0,25.1713,25.1713,25.1087,25.1087,21428.0
2017-06-20 11:20:00,32.08,32.09,32.02,32.04,24369.0,25.1087,25.1165,25.0617,25.0774,24369.0
2017-06-20 11:25:00,32.04,32.04,32.01,32.01,10759.0,25.0774,25.0774,25.0539,25.0539,10759.0
2017-06-20 11:30:00,32.0,32.01,31.98,32.0,14471.0,25.0461,25.0539,25.0304,25.0461,14471.0
2017-06-20 11:35:00,32.01,32.01,31.92,31.93,19287.0,25.0539,25.0539,24.9834,24.9913,19287.0
2017-06-20 11:40:00,31.93,31.97,31.93,31.97,6933.0,24.9913,25.0226,24.9913,25.0226,6933.0
2017-06-20 11:45:00,31.98,31.98,31.93,31.96,15573.0,25.0304,25.0304,24.9913,25.0148,15573.0
2017-06-20 11:50:00,31.97,31.97,31.97,31.97,2800.0,25.0226,25.0226,25.0226,25.0226,2800.0
2017-06-20 11:55:00,31.97,31.97,31.94,31.94,9750.0,25.0226,25.0226,24.9991,24.9991,9750.0
2017-06-20 12:00:00,31.95,31.99,31.95,31.99,5722.0,25.0069,25.0382,25.0069,25.0382,5722.0
2017-06-20 12:05:00,31.99,31.99,31.97,31.99,4258.0,25.0382,25.0382,25.0226,25.0382,4258.0
2017-06-20 12:10:00,31.99,32.0,31.98,31.98,7430.0,25.0382,25.0461,25.0304,25.0304,7430.0
2017-06-20 12:15:00,31.98,31.98,31.95,31.95,10128.0,25.0304,25.0304,25.0069,25.0069,10128.0
2017-06-20 12:20:00,31.95,31.95,31.91,31.92,11484.0,25.0069,25.0069,24.9756,24.9834,11484.0
2017-06-20 12:25:00,31.92,31.92,31.88,31.89,29231.0,24.9834,24.9834,24.9521,24.96,29231.0
2017-06-20 12:30:00,31.9,31.92,31.9,31.92,20757.0,24.9678,24.9834,24.9678,24.9834,20757.0
2017-06-20 12:35:00,31.92,31.95,31.91,31.91,10820.0,24.9834,25.0069,24.9756,24.9756,10820.0
2017-06-20 12:40:00,31.9,31.92,31.89,31.89,4745.0,24.9678,24.9834,24.96,24.96,4745.0
2017-06-20 12:45:00,31.88,31.88,31.85,31.86,4544.0,24.9521,24.9521,24.9287,24.9365,4544.0
2017-06-20 12:50:00,31.86,31.9,31.86,31.9,8653.0,24.9365,24.9678,24.9365,24.9678,8653.0
2017-06-20 12:55:00,31.91,31.92,31.88,31.92,8809.0,24.9756,24.9834,24.9521,24.9834,8809.0
2017-06-20 13:00:00,31.92,31.92,31.89,31.89,7510.0,24.9834,24.9834,24.96,24.96,7510.0
2017-06-20 13:05:00,31.89,31.9,31.88,31.9,6044.0,24.96,24.9678,24.9521,24.9678,6044.0
2017-06-20 13:10:00,31.9,31.9,31.9,31.9,300.0,24.9678,24.9678,24.9678,24.9678,300.0
2017-06-20 13:15:00,31.9,31.9,31.88,31.88,14861.0,24.9678,24.9678,24.9521,24.9521,14861.0
2017-06-20 13:20:00,31.88,31.91,31.88,31.9,4557.0,24.9521,24.9756,24.9521,24.9678,4557.0
2017-06-20 13:25:00,31.9,31.9,31.87,31.87,7487.0,24.9678,24.9678,24.9443,24.9443,7487.0
2017-06-20 13:30:00,31.88,31.88,31.85,31.85,7700.0,24.9521,24.9521,24.9287,24.9287,7700.0
2017-06-20 13:35:00,31.86,31.86,31.85,31.85,4005.0,24.9365,24.9365,24.9287,24.9287,4005.0
2017-06-20 13:40:00,31.85,31.88,31.85,31.87,17397.0,24.9287,24.9521,24.9287,24.9443,17397.0
2017-06-20 13:45:00,31.87,31.89,31.85,31.89,36400.0,24.9443,24.96,24.9287,24.96,36400.0
2017-06-20 13:50:00,31.89,31.92,31.89,31.92,12214.0,24.96,24.9834,24.96,24.9834,12214.0
2017-06-20 13:55:00,31.92,31.92,31.89,31.89,11064.0,24.9834,24.9834,24.96,24.96,11064.0
2017-06-20 14:00:00,31.89,31.91,31.89,31.89,4600.0,24.96,24.9756,24.96,24.96,4600.0
2017-06-20 14:05:00,31.89,31.9,31.88,31.9,4913.0,24.96,24.9678,24.9521,24.9678,4913.0
2017-06-20 14:10:00,31.9,31.9,31.88,31.9,12673.0,24.9678,24.9678,24.9521,24.9678,12673.0
2017-06-20 14:15:00,31.89,31.89,31.88,31.88,7431.0,24.96,24.96,24.9521,24.9521,7431.0
2017-06-20 14:20:00,31.88,31.89,31.88,31.89,1900.0,24.9521,24.96,24.9521,24.96,1900.0
2017-06-20 14:25:00,31.88,31.88,31.87,31.88,9353.0,24.9521,24.9521,24.9443,24.9521,9353.0
2017-06-20 14:30:00,31.88,31.9,31.88,31.9,6364.0,24.9521,24.9678,24.9521,24.9678,6364.0
2017-06-20 14:35:00,31.9,31.9,31.88,31.88,15845.0,24.9678,24.9678,24.9521,24.9521,15845.0
2017-06-20 14:40:00,31.89,31.9,31.88,31.88,12803.0,24.96,24.9678,24.9521,24.9521,12803.0
2017-06-20 14:45:00,31.88,31.89,31.88,31.89,3748.0,24.9521,24.96,24.9521,24.96,3748.0
2017-06-20 14:50:00,31.9,31.93,31.9,31.93,8655.0,24.9678,24.9913,24.9678,24.9913,8655.0
2017-06-20 14:55:00,31.94,31.94,31.93,31.93,3745.0,24.9991,24.9991,24.9913,24.9913,3745.0
2017-06-20 15:00:00,31.94,31.97,31.94,31.97,12268.0,24.9991,25.0226,24.9991,25.0226,12268.0
2017-06-20 15:05:00,31.98,31.98,31.93,31.93,6825.0,25.0304,25.0304,24.9913,24.9913,6825.0
2017-06-20 15:10:00,31.93,31.99,31.93,31.98,26148.0,24.9913,25.0382,24.9913,25.0304,26148.0
2017-06-20 15:15:00,31.99,32.0,31.97,31.98,5569.0,25.0382,25.0461,25.0226,25.0304,5569.0
2017-06-20 15:20:00,31.97,31.99,31.97,31.99,5182.0,25.0226,25.0382,25.0226,25.0382,5182.0
2017-06-20 15:25:00,31.99,31.99,31.96,31.96,15847.0,25.0382,25.0382,25.0148,25.0148,15847.0
2017-06-20 15:30:00,31.95,31.95,31.91,31.92,19890.0,25.0069,25.0069,24.9756,24.9834,19890.0
2017-06-20 15:35:00,31.92,31.92,31.9,31.9,7255.0,24.9834,24.9834,24.9678,24.9678,7255.0
2017-06-20 15:40:00,31.9,31.9,31.87,31.87,22557.0,24.9678,24.9678,24.9443,24.9443,22557.0
2017-06-20 15:45:00,31.87,31.88,31.85,31.86,16938.0,24.9443,24.9521,24.9287,24.9365,16938.0
2017-06-20 15:50:00,31.85,31.88,31.85,31.85,44515.0,24.9287,24.9521,24.9287,24.9287,44515.0
2017-06-20 15:55:00,31.86,31.89,31.84,31.85,113055.0,24.9365,24.96,24.9208,24.9287,113055.0
2017-06-21 09:30:00,31.73,31.78,31.7,31.74,54871.0,24.8347,24.8739,24.8113,24.8426,54871.0
2017-06-21 09:35:00,31.73,31.74,31.66,31.68,72656.0,24.8347,24.8426,24.7799,24.7956,72656.0
2017-06-21 09:40:00,31.68,31.7,31.56,31.64,48370.0,24.7956,24.8113,24.7017,24.7643,48370.0
2017-06-21 09:45:00,31.63,31.63,31.6,31.6,32074.0,24.7565,24.7565,24.733,24.733,32074.0
2017-06-21 09:50:00,31.6,31.62,31.58,31.58,19549.0,24.733,24.7486,24.7173,24.7173,19549.0
2017-06-21 09:55:00,31.58,31.61,31.56,31.57,21049.0,24.7173,24.7408,24.7017,24.7095,21049.0
2017-06-21 10:00:00,31.57,31.61,31.56,31.58,26259.0,24.7095,24.7408,24.7017,24.7173,26259.0
2017-06-21 10:05:00,31.58,31.6,31.56,31.57,22800.0,24.7173,24.733,24.7017,24.7095,22800.0
2017-06-21 10:10:00,31.57,31.57,31.52,31.53,16642.0,24.7095,24.7095,24.6704,24.6782,16642.0
2017-06-21 10:15:00,31.53,31.56,31.51,31.56,34191.0,24.6782,24.7017,24.6625,24.7017,34191.0
2017-06-21 10:20:00,31.56,31.59,31.53,31.59,26694.0,24.7017,24.7252,24.6782,24.7252,26694.0
2017-06-21 10:25:00,31.59,31.63,31.59,31.59,22812.0,24.7252,24.7565,24.7252,24.7252,22812.0
2017-06-21 10:30:00,31.59,31.67,31.59,31.66,17586.0,24.7252,24.7878,24.7252,24.7799,17586.0
2017-06-21 10:35:00,31.66,31.66,31.63,31.66,15217.0,24.7799,24.7799,24.7565,24.7799,15217.0
2017-06-21 10:40:00,31.66,31.76,31.66,31.75,41525.0,24.7799,24.8582,24.7799,24.8504,41525.0
2017-06-21 10:45:00,31.75,31.75,31.73,31.73,4500.0,24.8504,24.8504,24.8347,24.8347,4500.0
2017-06-21 10:50:00,31.74,31.76,31.74,31.74,33605.0,24.8426,24.8582,24.8426,24.8426,33605.0
2017-06-21 10:55:00,31.75,31.75,31.74,31.74,16790.0,24.8504,24.8504,24.8426,24.8426,16790.0
2017-06-21 11:00:00,31.73,31.73,31.68,31.68,31475.0,24.8347,24.8347,24.7956,24.7956,31475.0
2017-06-21 11:05:00,31.69,31.7,31.68,31.69,11422.0,24.8034,24.8113,24.7956,24.8034,11422.0
2017-06-21 11:10:00,31.69,31.69,31.67,31.69,30500.0,24.8034,24.8034,24.7878,24.8034,30500.0
2017-06-21 11:15:00,31.68,31.68,31.66,31.66,8684.0,24.7956,24.7956,24.7799,24.7799,8684.0
2017-06-21 11:20:00,31.66,31.69,31.66,31.67,22347.0,24.7799,24.8034,24.7799,24.7878,22347.0
2017-06-21 11:25:00,31.67,31.67,31.64,31.64,12955.0,24.7878,24.7878,24.7643,24.7643,12955.0
2017-06-21 11:30:00,31.65,31.73,31.65,31.72,12200.0,24.7721,24.8347,24.7721,24.8269,12200.0
2017-06-21 11:35:00,31.72,31.72,31.71,31.72,9000.0,24.8269,24.8269,24.8191,24.8269,9000.0
2017-06-21 11:40:00,31.72,31.75,31.71,31.75,19867.0,24.8269,24.8504,24.8191,24.8504,19867.0
2017-06-21 11:45:00,31.75,31.76,31.75,31.76,2800.0,24.8504,24.8582,24.8504,24.8582,2800.0
2017-06-21 11:50:00,31.76,31.76,31.74,31.74,21779.0,24.8582,24.8582,24.8426,24.8426,21779.0
2017-06-21 11:55:00,31.74,31.74,31.73,31.74,9945.0,24.8426,24.8426,24.8347,24.8426,9945.0
2017-06-21 12:00:00,31.74,31.74,31.7,31.7,7284.0,24.8426,24.8426,24.8113,24.8113,7284.0
2017-06-21 12:05:00,31.7,31.73,31.7,31.73,12852.0,24.8113,24.8347,24.8113,24.8347,12852.0
2017-06-21 12:10:00,31.73,31.73,31.7,31.7,7100.0,24.8347,24.8347,24.8113,24.8113,7100.0
2017-06-21 12:15:00,31.7,31.7,31.7,31.7,700.0,24.8113,24.8113,24.8113,24.8113,700.0
2017-06-21 12:20:00,31.71,31.75,31.71,31.75,17900.0,24.8191,24.8504,24.8191,24.8504,17900.0
2017-06-21 12:25:00,31.76,31.76,31.73,31.73,8925.0,24.8582,24.8582,24.8347,24.8347,8925.0
2017-06-21 12:30:00,31.73,31.74,31.71,31.71,9200.0,24.8347,24.8426,24.8191,24.8191,9200.0
2017-06-21 12:35:00,31.71,31.72,31.7,31.7,8913.0,24.8191,24.8269,24.8113,24.8113,8913.0
2017-06-21 12:40:00,31.7,31.7,31.68,31.68,7700.0,24.8113,24.8113,24.7956,24.7956,7700.0
2017-06-21 12:45:00,31.68,31.7,31.67,31.69,20104.0,24.7956,24.8113,24.7878,24.8034,20104.0
2017-06-21 12:50:00,31.69,31.7,31.69,31.7,17961.0,24.8034,24.8113,24.8034,24.8113,17961.0
2017-06-21 12:55:00,31.7,31.7,31.67,31.68,25700.0,24.8113,24.8113,24.7878,24.7956,25700.0
2017-06-21 13:00:00,31.69,31.7,31.68,31.69,11598.0,24.8034,24.8113,24.7956,24.8034,11598.0
2017-06-21 13:05:00,31.69,31.71,31.69,31.71,1300.0,24.8034,24.8191,24.8034,24.8191,1300.0
2017-06-21 13:10:00,31.72,31.72,31.67,31.67,13437.0,24.8269,24.8269,24.7878,24.7878,13437.0
2017-06-21 13:15:00,31.68,31.71,31.68,31.71,21668.0,24.7956,24.8191,24.7956,24.8191,21668.0
2017-06-21 13:20:00,31.73,31.74,31.71,31.74,17295.0,24.8347,24.8426,24.8191,24.8426,17295.0
2017-06-21 13:25:00,31.74,31.75,31.72,31.72,3300.0,24.8426,24.8504,24.8269,24.8269,3300.0
2017-06-21 13:30:00,31.72,31.77,31.72,31.76,26318.0,24.8269,24.866,24.8269,24.8582,26318.0
2017-06-21 13:35:00,31.76,31.78,31.76,31.78,10200.0,24.8582,24.8739,24.8582,24.8739,10200.0
2017-06-21 13:40:00,31.77,31.77,31.75,31.75,10783.0,24.866,24.866,24.8504,24.8504,10783.0
2017-06-21 13:45:00,31.74,31.74,31.72,31.73,12800.0,24.8426,24.8426,24.8269,24.8347,12800.0
2017-06-21 13:50:00,31.74,31.76,31.71,31.72,10325.0,24.8426,24.8582,24.8191,24.8269,10325.0
2017-06-21 13:55:00,31.72,31.73,31.7,31.7,3820.0,24.8269,24.8347,24.8113,24.8113,3820.0
2017-06-21 14:00:00,31.7,31.72,31.68,31.72,6800.0,24.8113,24.8269,24.7956,24.8269,6800.0
2017-06-21 14:05:00,31.72,31.75,31.7,31.75,11651.0,24.8269,24.8504,24.8113,24.8504,11651.0
2017-06-21 14:10:00,31.75,31.75,31.75,31.75,600.0,24.8504,24.8504,24.8504,24.8504,600.0
2017-06-21 14:15:00,31.75,31.79,31.75,31.77,9200.0,24.8504,24.8817,24.8504,24.866,9200.0
2017-06-21 14:20:00,31.77,31.79,31.77,31.79,15342.0,24.866,24.8817,24.866,24.8817,15342.0
2017-06-21 14:25:00,31.79,31.79,31.75,31.75,8497.0,24.8817,24.8817,24.8504,24.8504,8497.0
2017-06-21 14:30:00,31.75,31.78,31.75,31.78,7409.0,24.8504,24.8739,24.8504,24.8739,7409.0
2017-06-21 14:35:00,31.78,31.84,31.78,31.83,11902.0,24.8739,24.9208,24.8739,24.913,11902.0
2017-06-21 14:40:00,31.83,31.86,31.83,31.86,21345.0,24.913,24.9365,24.913,24.9365,21345.0
2017-06-21 14:45:00,31.85,31.86,31.84,31.85,7960.0,24.9287,24.9365,24.9208,24.9287,7960.0
2017-06-21 14:50:00,31.85,31.86,31.84,31.86,12110.0,24.9287,24.9365,24.9208,24.9365,12110.0
2017-06-21 14:55:00,31.86,31.86,31.82,31.82,6137.0,24.9365,24.9365,24.9052,24.9052,6137.0
2017-06-21 15:00:00,31.81,31.82,31.78,31.79,14800.0,24.8973,24.9052,24.8739,24.8817,14800.0
2017-06-21 15:05:00,31.8,31.82,31.8,31.82,11295.0,24.8895,24.9052,24.8895,24.9052,11295.0
2017-06-21 15:10:00,31.82,31.83,31.79,31.79,11343.0,24.9052,24.913,24.8817,24.8817,11343.0
2017-06-21 15:15:00,31.78,31.81,31.78,31.81,5975.0,24.8739,24.8973,24.8739,24.8973,5975.0
2017-06-21 15:20:00,31.82,31.82,31.82,31.82,3600.0,24.9052,24.9052,24.9052,24.9052,3600.0
2017-06-21 15:25:00,31.82,31.83,31.81,31.83,29874.0,24.9052,24.913,24.8973,24.913,29874.0
2017-06-21 15:30:00,31.83,31.83,31.8,31.81,19420.0,24.913,24.913,24.8895,24.8973,19420.0
2017-06-21 15:35:00,31.81,31.83,31.8,31.8,33608.0,24.8973,24.913,24.8895,24.8895,33608.0
2017-06-21 15:40:00,31.8,31.8,31.79,31.8,75660.0,24.8895,24.8895,24.8817,24.8895,75660.0
2017-06-21 15:45:00,31.8,31.85,31.8,31.85,42078.0,24.8895,24.9287,24.8895,24.9287,42078.0
2017-06-21 15:50:00,31.85,31.85,31.83,31.84,19703.0,24.9287,24.9287,24.913,24.9208,19703.0
2017-06-21 15:55:00,31.84,31.86,31.82,31.85,67992.0,24.9208,24.9365,24.9052,24.9287,67992.0
2017-06-22 09:30:00,31.9,31.92,31.85,31.89,28730.0,24.9678,24.9834,24.9287,24.96,28730.0
2017-06-22 09:35:00,31.87,31.87,31.8,31.8,16098.0,24.9443,24.9443,24.8895,24.8895,16098.0
2017-06-22 09:40:00,31.8,31.83,31.79,31.79,18530.0,24.8895,24.913,24.8817,24.8817,18530.0
2017-06-22 09:45:00,31.78,31.78,31.74,31.74,12161.0,24.8739,24.8739,24.8426,24.8426,12161.0
2017-06-22 09:50:00,31.74,31.77,31.72,31.73,21107.0,24.8426,24.866,24.8269,24.8347,21107.0
2017-06-22 09:55:00,31.73,31.76,31.73,31.75,12702.0,24.8347,24.8582,24.8347,24.8504,12702.0
2017-06-22 10:00:00,31.75,31.75,31.7,31.72,16947.0,24.8504,24.8504,24.8113,24.8269,16947.0
2017-06-22 10:05:00,31.72,31.74,31.7,31.74,21037.0,24.8269,24.8426,24.8113,24.8426,21037.0
2017-06-22 10:10:00,31.74,31.76,31.74,31.76,9891.0,24.8426,24.8582,24.8426,24.8582,9891.0
2017-06-22 10:15:00,31.76,31.77,31.76,31.76,1730.0,24.8582,24.866,24.8582,24.8582,1730.0
2017-06-22 10:20:00,31.76,31.76,31.74,31.75,9368.0,24.8582,24.8582,24.8426,24.8504,9368.0
2017-06-22 10:25:00,31.75,31.77,31.75,31.75,11375.0,24.8504,24.866,24.8504,24.8504,11375.0
2017-06-22 10:30:00,31.75,31.76,31.74,31.75,21188.0,24.8504,24.8582,24.8426,24.8504,21188.0
2017-06-22 10:35:00,31.75,31.78,31.75,31.78,10733.0,24.8504,24.8739,24.8504,24.8739,10733.0
2017-06-22 10:40:00,31.78,31.81,31.78,31.79,7572.0,24.8739,24.8973,24.8739,24.8817,7572.0
2017-06-22 10:45:00,31.8,31.81,31.8,31.81,20939.0,24.8895,24.8973,24.8895,24.8973,20939.0
2017-06-22 10:50:00,31.81,31.83,31.81,31.83,5402.0,24.8973,24.913,24.8973,24.913,5402.0
2017-06-22 10:55:00,31.84,31.86,31.84,31.84,14175.0,24.9208,24.9365,24.9208,24.9208,14175.0
2017-06-22 11:00:00,31.84,31.87,31.84,31.87,8490.0,24.9208,24.9443,24.9208,24.9443,8490.0
2017-06-22 11:05:00,31.88,31.89,31.86,31.86,19058.0,24.9521,24.96,24.9365,24.9365,19058.0
2017-06-22 11:10:00,31.86,31.89,31.85,31.85,15451.0,24.9365,24.96,24.9287,24.9287,15451.0
2017-06-22 11:15:00,31.85,31.85,31.82,31.83,9433.0,24.9287,24.9287,24.9052,24.913,9433.0
2017-06-22 11:20:00,31.82,31.85,31.82,31.85,15199.0,24.9052,24.9287,24.9052,24.9287,15199.0
2017-06-22 11:25:00,31.84,31.84,31.83,31.83,6551.0,24.9208,24.9208,24.913,24.913,6551.0
2017-06-22 11:30:00,31.83,31.83,31.8,31.8,4900.0,24.913,24.913,24.8895,24.8895,4900.0
2017-06-22 11:35:00,31.81,31.81,31.8,31.81,9580.0,24.8973,24.8973,24.8895,24.8973,9580.0
2017-06-22 11:40:00,31.81,31.83,31.8,31.8,16377.0,24.8973,24.913,24.8895,24.8895,16377.0
2017-06-22 11:45:00,31.8,31.8,31.78,31.79,18615.0,24.8895,24.8895,24.8739,24.8817,18615.0
2017-06-22 11:50:00,31.8,31.86,31.8,31.86,5700.0,24.8895,24.9365,24.8895,24.9365,5700.0
2017-06-22 11:55:00,31.87,31.9,31.87,31.88,11887.0,24.9443,24.9678,24.9443,24.9521,11887.0
2017-06-22 12:00:00,31.88,31.91,31.88,31.9,8943.0,24.9521,24.9756,24.9521,24.9678,8943.0
2017-06-22 12:05:00,31.9,31.9,31.86,31.86,7350.0,24.9678,24.9678,24.9365,24.9365,7350.0
2017-06-22 12:10:00,31.85,31.85,31.85,31.85,200.0,24.9287,24.9287,24.9287,24.9287,200.0
2017-06-22 12:15:00,31.86,31.87,31.86,31.86,7100.0,24.9365,24.9443,24.9365,24.9365,7100.0
2017-06-22 12:20:00,31.86,31.91,31.86,31.91,11460.0,24.9365,24.9756,24.9365,24.9756,11460.0
2017-06-22 12:25:00,31.91,31.91,31.88,31.88,8138.0,24.9756,24.9756,24.9521,24.9521,8138.0
2017-06-22 12:30:00,31.88,31.88,31.88,31.88,1724.0,24.9521,24.9521,24.9521,24.9521,1724.0
2017-06-22 12:35:00,31.88,31.88,31.88,31.88,1300.0,24.9521,24.9521,24.9521,24.9521,1300.0
2017-06-22 12:40:00,31.88,31.88,31.88,31.88,1300.0,24.9521,24.9521,24.9521,24.9521,1300.0
2017-06-22 12:45:00,31.88,31.92,31.88,31.91,17188.0,24.9521,24.9834,24.9521,24.9756,17188.0
2017-06-22 12:50:00,31.91,31.94,31.91,31.94,15831.0,24.9756,24.9991,24.9756,24.9991,15831.0
2017-06-22 12:55:00,31.95,31.96,31.94,31.94,6612.0,25.0069,25.0148,24.9991,24.9991,6612.0
2017-06-22 13:00:00,31.93,31.94,31.93,31.94,4446.0,24.9913,24.9991,24.9913,24.9991,4446.0
2017-06-22 13:05:00,31.94,31.97,31.94,31.96,3640.0,24.9991,25.0226,24.9991,25.0148,3640.0
2017-06-22 13:10:00,31.97,31.98,31.94,31.94,11783.0,25.0226,25.0304,24.9991,24.9991,11783.0
2017-06-22 13:15:00,31.95,31.95,31.95,31.95,470.0,25.0069,25.0069,25.0069,25.0069,470.0
2017-06-22 13:20:00,31.95,31.96,31.95,31.96,3260.0,25.0069,25.0148,25.0069,25.0148,3260.0
2017-06-22 13:25:00,31.96,31.96,31.96,31.96,1855.0,25.0148,25.0148,25.0148,25.0148,1855.0
2017-06-22 13:30:00,31.96,31.97,31.95,31.96,11348.0,25.0148,25.0226,25.0069,25.0148,11348.0
2017-06-22 13:35:00,31.95,31.95,31.92,31.92,3500.0,25.0069,25.0069,24.9834,24.9834,3500.0
2017-06-22 13:40:00,31.92,31.93,31.92,31.93,3066.0,24.9834,24.9913,24.9834,24.9913,3066.0
2017-06-22 13:45:00,31.94,31.94,31.94,31.94,2600.0,24.9991,24.9991,24.9991,24.9991,2600.0
2017-06-22 13:50:00,31.94,31.97,31.94,31.97,5141.0,24.9991,25.0226,24.9991,25.0226,5141.0
2017-06-22 13:55:00,31.97,31.98,31.97,31.98,2500.0,25.0226,25.0304,25.0226,25.0304,2500.0
2017-06-22 14:00:00,31.98,31.98,31.95,31.95,5040.0,25.0304,25.0304,25.0069,25.0069,5040.0
2017-06-22 14:05:00,31.95,31.97,31.95,31.96,4430.0,25.0069,25.0226,25.0069,25.0148,4430.0
2017-06-22 14:10:00,31.95,31.97,31.95,31.96,4439.0,25.0069,25.0226,25.0069,25.0148,4439.0
2017-06-22 14:15:00,31.96,31.97,31.95,31.97,8931.0,25.0148,25.0226,25.0069,25.0226,8931.0
2017-06-22 14:20:00,31.96,31.96,31.93,31.94,7330.0,25.0148,25.0148,24.9913,24.9991,7330.0
2017-06-22 14:25:00,31.94,31.97,31.94,31.97,4986.0,24.9991,25.0226,24.9991,25.0226,4986.0
2017-06-22 14:30:00,31.96,31.96,31.95,31.95,2700.0,25.0148,25.0148,25.0069,25.0069,2700.0
2017-06-22 14:35:00,31.95,31.96,31.93,31.96,7800.0,25.0069,25.0148,24.9913,25.0148,7800.0
2017-06-22 14:40:00,31.96,31.98,31.96,31.98,4100.0,25.0148,25.0304,25.0148,25.0304,4100.0
2017-06-22 14:45:00,31.98,32.0,31.97,31.97,16115.0,25.0304,25.0461,25.0226,25.0226,16115.0
2017-06-22 14:50:00,31.97,31.98,31.95,31.96,7910.0,25.0226,25.0304,25.0069,25.0148,7910.0
2017-06-22 14:55:00,31.97,31.97,31.97,31.97,1000.0,25.0226,25.0226,25.0226,25.0226,1000.0
2017-06-22 15:00:00,31.98,32.0,31.98,32.0,9795.0,25.0304,25.0461,25.0304,25.0461,9795.0
2017-06-22 15:05:00,32.0,32.0,31.96,31.96,10400.0,25.0461,25.0461,25.0148,25.0148,10400.0
2017-06-22 15:10:00,31.95,31.97,31.95,31.97,5400.0,25.0069,25.0226,25.0069,25.0226,5400.0
2017-06-22 15:15:00,31.96,31.96,31.94,31.95,7399.0,25.0148,25.0148,24.9991,25.0069,7399.0
2017-06-22 15:20:00,31.95,32.0,31.95,32.0,17061.0,25.0069,25.0461,25.0069,25.0461,17061.0
2017-06-22 15:25:00,32.0,32.0,31.97,31.99,21806.0,25.0461,25.0461,25.0226,25.0382,21806.0
2017-06-22 15:30:00,31.99,31.99,31.95,31.98,22292.0,25.0382,25.0382,25.0069,25.0304,22292.0
2017-06-22 15:35:00,31.98,31.99,31.94,31.94,32578.0,25.0304,25.0382,24.9991,24.9991,32578.0
2017-06-22 15:40:00,31.94,31.95,31.92,31.93,17600.0,24.9991,25.0069,24.9834,24.9913,17600.0
2017-06-22 15:45:00,31.93,31.94,31.92,31.92,17848.0,24.9913,24.9991,24.9834,24.9834,17848.0
2017-06-22 15:50:00,31.92,31.92,31.85,31.88,73711.0,24.9834,24.9834,24.9287,24.9521,73711.0
2017-06-22 15:55:00,31.87,31.88,31.84,31.86,85507.0,24.9443,24.9521,24.9208,24.9365,85507.0
2017-06-23 09:30:00,31.86,31.86,31.76,31.81,16896.0,24.9365,24.9365,24.8582,24.8973,16896.0
2017-06-23 09:35:00,31.79,31.86,31.78,31.82,28205.0,24.8817,24.9365,24.8739,24.9052,28205.0
2017-06-23 09:40:00,31.82,31.85,31.8,31.8,22270.0,24.9052,24.9287,24.8895,24.8895,22270.0
2017-06-23 09:45:00,31.81,31.84,31.8,31.83,24091.0,24.8973,24.9208,24.8895,24.913,24091.0
2017-06-23 09:50:00,31.82,31.83,31.79,31.83,10979.0,24.9052,24.913,24.8817,24.913,10979.0
2017-06-23 09:55:00,31.83,31.9,31.83,31.89,11970.0,24.913,24.9678,24.913,24.96,11970.0
2017-06-23 10:00:00,31.89,31.91,31.87,31.9,12147.0,24.96,24.9756,24.9443,24.9678,12147.0
2017-06-23 10:05:00,31.9,31.91,31.88,31.9,16250.0,24.9678,24.9756,24.9521,24.9678,16250.0
2017-06-23 10:10:00,31.9,31.9,31.88,31.89,6704.0,24.9678,24.9678,24.9521,24.96,6704.0
2017-06-23 10:15:00,31.89,31.9,31.86,31.89,11493.0,24.96,24.9678,24.9365,24.96,11493.0
2017-06-23 10:20:00,31.89,31.92,31.89,31.92,9700.0,24.96,24.9834,24.96,24.9834,9700.0
2017-06-23 10:25:00,31.92,31.92,31.9,31.9,5800.0,24.9834,24.9834,24.9678,24.9678,5800.0
2017-06-23 10:30:00,31.9,31.98,31.9,31.97,35142.0,24.9678,25.0304,24.9678,25.0226,35142.0
2017-06-23 10:35:00,31.98,31.98,31.98,31.98,1400.0,25.0304,25.0304,25.0304,25.0304,1400.0
2017-06-23 10:40:00,31.98,32.01,31.98,32.01,19787.0,25.0304,25.0539,25.0304,25.0539,19787.0
2017-06-23 10:45:00,32.02,32.05,32.02,32.02,12312.0,25.0617,25.0852,25.0617,25.0617,12312.0
2017-06-23 10:50:00,32.02,32.05,32.02,32.04,21741.0,25.0617,25.0852,25.0617,25.0774,21741.0
2017-06-23 10:55:00,32.04,32.05,32.03,32.05,7227.0,25.0774,25.0852,25.0695,25.0852,7227.0
2017-06-23 11:00:00,32.05,32.08,32.04,32.08,24375.0,25.0852,25.1087,25.0774,25.1087,24375.0
2017-06-23 11:05:00,32.08,32.09,32.06,32.06,6725.0,25.1087,25.1165,25.093,25.093,6725.0
2017-06-23 11:10:00,32.06,32.06,32.04,32.06,7600.0,25.093,25.093,25.0774,25.093,7600.0
2017-06-23 11:15:00,32.06,32.07,32.06,32.06,7667.0,25.093,25.1008,25.093,25.093,7667.0
2017-06-23 11:20:00,32.06,32.09,32.05,32.09,13259.0,25.093,25.1165,25.0852,25.1165,13259.0
2017-06-23 11:25:00,32.1,32.12,32.1,32.1,16343.0,25.1243,25.14,25.1243,25.1243,16343.0
2017-06-23 11:30:00,32.1,32.12,32.08,32.1,17082.0,25.1243,25.14,25.1087,25.1243,17082.0
2017-06-23 11:35:00,32.1,32.1,32.09,32.09,600.0,25.1243,25.1243,25.1165,25.1165,600.0
2017-06-23 11:40:00,32.1,32.12,32.1,32.12,7010.0,25.1243,25.14,25.1243,25.14,7010.0
2017-06-23 11:45:00,32.13,32.17,32.13,32.17,24370.0,25.1478,25.1791,25.1478,25.1791,24370.0
2017-06-23 11:50:00,32.16,32.22,32.15,32.2,62732.0,25.1713,25.2183,25.1635,25.2026,62732.0
2017-06-23 11:55:00,32.2,32.2,32.19,32.2,7170.0,25.2026,25.2026,25.1948,25.2026,7170.0
2017-06-23 12:00:00,32.2,32.2,32.2,32.2,3228.0,25.2026,25.2026,25.2026,25.2026,3228.0
2017-06-23 12:05:00,32.19,32.22,32.19,32.21,13017.0,25.1948,25.2183,25.1948,25.2104,13017.0
2017-06-23 12:10:00,32.21,32.22,32.19,32.2,8814.0,25.2104,25.2183,25.1948,25.2026,8814.0
2017-06-23 12:15:00,32.2,32.2,32.19,32.19,380.0,25.2026,25.2026,25.1948,25.1948,380.0
2017-06-23 12:20:00,32.2,32.24,32.2,32.24,11423.0,25.2026,25.2339,25.2026,25.2339,11423.0
2017-06-23 12:25:00,32.24,32.24,32.24,32.24,5051.0,25.2339,25.2339,25.2339,25.2339,5051.0
2017-06-23 12:30:00,32.24,32.25,32.24,32.25,5380.0,25.2339,25.2417,25.2339,25.2417,5380.0
2017-06-23 12:35:00,32.24,32.25,32.24,32.25,15694.0,25.2339,25.2417,25.2339,25.2417,15694.0
2017-06-23 12:40:00,32.25,32.3,32.25,32.28,21781.0,25.2417,25.2809,25.2417,25.2652,21781.0
2017-06-23 12:45:00,32.28,32.29,32.26,32.26,9140.0,25.2652,25.273,25.2496,25.2496,9140.0
2017-06-23 12:50:00,32.25,32.25,32.24,32.25,8713.0,25.2417,25.2417,25.2339,25.2417,8713.0
2017-06-23 12:55:00,32.25,32.25,32.21,32.21,5099.0,25.2417,25.2417,25.2104,25.2104,5099.0
2017-06-23 13:00:00,32.22,32.22,32.22,32.22,100.0,25.2183,25.2183,25.2183,25.2183,100.0
2017-06-23 13:05:00,32.22,32.24,32.22,32.24,4083.0,25.2183,25.2339,25.2183,25.2339,4083.0
2017-06-23 13:10:00,32.24,32.24,32.22,32.22,7297.0,25.2339,25.2339,25.2183,25.2183,7297.0
2017-06-23 13:15:00,32.22,32.22,32.18,32.19,12713.0,25.2183,25.2183,25.1869,25.1948,12713.0
2017-06-23 13:20:00,32.19,32.2,32.19,32.2,1983.0,25.1948,25.2026,25.1948,25.2026,1983.0
2017-06-23 13:25:00,32.2,32.22,32.2,32.22,12039.0,25.2026,25.2183,25.2026,25.2183,12039.0
2017-06-23 13:30:00,32.22,32.22,32.22,32.22,600.0,25.2183,25.2183,25.2183,25.2183,600.0
2017-06-23 13:35:00,32.22,32.24,32.22,32.24,14504.0,25.2183,25.2339,25.2183,25.2339,14504.0
2017-06-23 13:40:00,32.23,32.25,32.23,32.25,11393.0,25.2261,25.2417,25.2261,25.2417,11393.0
2017-06-23 13:45:00,32.26,32.28,32.26,32.27,19217.0,25.2496,25.2652,25.2496,25.2574,19217.0
2017-06-23 13:50:00,32.27,32.28,32.25,32.25,8539.0,25.2574,25.2652,25.2417,25.2417,8539.0
2017-06-23 13:55:00,32.24,32.24,32.22,32.24,7486.0,25.2339,25.2339,25.2183,25.2339,7486.0
2017-06-23 14:00:00,32.24,32.24,32.21,32.21,9694.0,25.2339,25.2339,25.2104,25.2104,9694.0
2017-06-23 14:05:00,32.21,32.23,32.21,32.21,17271.0,25.2104,25.2261,25.2104,25.2104,17271.0
2017-06-23 14:10:00,32.21,32.21,32.19,32.2,12293.0,25.2104,25.2104,25.1948,25.2026,12293.0
2017-06-23 14:15:00,32.2,32.2,32.17,32.17,5177.0,25.2026,25.2026,25.1791,25.1791,5177.0
2017-06-23 14:20:00,32.17,32.19,32.17,32.17,38021.0,25.1791,25.1948,25.1791,25.1791,38021.0
2017-06-23 14:25:00,32.17,32.19,32.14,32.17,57604.0,25.1791,25.1948,25.1556,25.1791,57604.0
2017-06-23 14:30:00,32.17,32.17,32.17,32.17,8600.0,25.1791,25.1791,25.1791,25.1791,8600.0
2017-06-23 14:35:00,32.16,32.16,32.13,32.13,7166.0,25.1713,25.1713,25.1478,25.1478,7166.0
2017-06-23 14:40:00,32.13,32.13,32.11,32.11,21178.0,25.1478,25.1478,25.1322,25.1322,21178.0
2017-06-23 14:45:00,32.11,32.12,32.11,32.12,10441.0,25.1322,25.14,25.1322,25.14,10441.0
2017-06-23 14:50:00,32.12,32.15,32.12,32.15,6631.0,25.14,25.1635,25.14,25.1635,6631.0
2017-06-23 14:55:00,32.15,32.17,32.15,32.17,18477.0,25.1635,25.1791,25.1635,25.1791,18477.0
2017-06-23 15:00:00,32.17,32.17,32.1,32.11,19454.0,25.1791,25.1791,25.1243,25.1322,19454.0
2017-06-23 15:05:00,32.12,32.13,32.11,32.12,5875.0,25.14,25.1478,25.1322,25.14,5875.0
2017-06-23 15:10:00,32.13,32.15,32.1,32.1,21522.0,25.1478,25.1635,25.1243,25.1243,21522.0
2017-06-23 15:15:00,32.09,32.1,32.09,32.1,7003.0,25.1165,25.1243,25.1165,25.1243,7003.0
2017-06-23 15:20:00,32.1,32.1,32.08,32.08,10297.0,25.1243,25.1243,25.1087,25.1087,10297.0
2017-06-23 15:25:00,32.08,32.08,32.06,32.08,7549.0,25.1087,25.1087,25.093,25.1087,7549.0
2017-06-23 15:30:00,32.08,32.12,32.08,32.12,12740.0,25.1087,25.14,25.1087,25.14,12740.0
2017-06-23 15:35:00,32.13,32.13,32.1,32.1,25229.0,25.1478,25.1478,25.1243,25.1243,25229.0
2017-06-23 15:40:00,32.11,32.19,32.11,32.17,36536.0,25.1322,25.1948,25.1322,25.1791,36536.0
2017-06-23 15:45:00,32.17,32.17,32.13,32.14,33623.0,25.1791,25.1791,25.1478,25.1556,33623.0
2017-06-23 15:50:00,32.14,32.14,32.1,32.13,42356.0,25.1556,25.1556,25.1243,25.1478,42356.0
2017-06-23 15:55:00,32.13,32.14,32.09,32.1,81839.0,25.1478,25.1556,25.1165,25.1243,81839.0
2017-06-26 09:30:00,32.22,32.33,32.19,32.24,39420.0,25.2183,25.3043,25.1948,25.2339,39420.0
2017-06-26 09:35:00,32.27,32.33,32.26,32.26,39306.0,25.2574,25.3043,25.2496,25.2496,39306.0
2017-06-26 09:40:00,32.25,32.42,32.23,32.42,29080.0,25.2417,25.3748,25.2261,25.3748,29080.0
2017-06-26 09:45:00,32.43,32.49,32.41,32.45,49740.0,25.3826,25.4296,25.367,25.3983,49740.0
2017-06-26 09:50:00,32.45,32.45,32.42,32.42,7555.0,25.3983,25.3983,25.3748,25.3748,7555.0
2017-06-26 09:55:00,32.42,32.47,32.41,32.46,6800.0,25.3748,25.4139,25.367,25.4061,6800.0
2017-06-26 10:00:00,32.45,32.45,32.39,32.43,17013.0,25.3983,25.3983,25.3513,25.3826,17013.0
2017-06-26 10:05:00,32.43,32.47,32.43,32.46,17727.0,25.3826,25.4139,25.3826,25.4061,17727.0
2017-06-26 10:10:00,32.47,32.48,32.45,32.48,22400.0,25.4139,25.4217,25.3983,25.4217,22400.0
2017-06-26 10:15:00,32.49,32.49,32.44,32.49,41481.0,25.4296,25.4296,25.3904,25.4296,41481.0
2017-06-26 10:20:00,32.48,32.5,32.47,32.49,27570.0,25.4217,25.4374,25.4139,25.4296,27570.0
2017-06-26 10:25:00,32.49,32.49,32.44,32.47,34708.0,25.4296,25.4296,25.3904,25.4139,34708.0
2017-06-26 10:30:00,32.47,32.47,32.44,32.46,11400.0,25.4139,25.4139,25.3904,25.4061,11400.0
2017-06-26 10:35:00,32.46,32.46,32.37,32.37,28812.0,25.4061,25.4061,25.3357,25.3357,28812.0
2017-06-26 10:40:00,32.36,32.36,32.31,32.33,18304.0,25.3278,25.3278,25.2887,25.3043,18304.0
2017-06-26 10:45:00,32.32,32.32,32.29,32.31,16940.0,25.2965,25.2965,25.273,25.2887,16940.0
2017-06-26 10:50:00,32.31,32.34,32.29,32.31,25557.0,25.2887,25.3122,25.273,25.2887,25557.0
2017-06-26 10:55:00,32.31,32.31,32.24,32.26,33061.0,25.2887,25.2887,25.2339,25.2496,33061.0
2017-06-26 11:00:00,32.28,32.3,32.24,32.24,22936.0,25.2652,25.2809,25.2339,25.2339,22936.0
2017-06-26 11:05:00,32.24,32.26,32.23,32.25,20474.0,25.2339,25.2496,25.2261,25.2417,20474.0
2017-06-26 11:10:00,32.25,32.25,32.22,32.23,6665.0,25.2417,25.2417,25.2183,25.2261,6665.0
2017-06-26 11:15:00,32.24,32.24,32.21,32.22,11977.0,25.2339,25.2339,25.2104,25.2183,11977.0
2017-06-26 11:20:00,32.22,32.24,32.19,32.24,12500.0,25.2183,25.2339,25.1948,25.2339,12500.0
2017-06-26 11:25:00,32.24,32.28,32.24,32.28,19840.0,25.2339,25.2652,25.2339,25.2652,19840.0
2017-06-26 11:30:00,32.28,32.28,32.23,32.23,16711.0,25.2652,25.2652,25.2261,25.2261,16711.0
2017-06-26 11:35:00,32.22,32.26,32.21,32.24,14337.0,25.2183,25.2496,25.2104,25.2339,14337.0
2017-06-26 11:40:00,32.24,32.31,32.24,32.3,7196.0,25.2339,25.2887,25.2339,25.2809,7196.0
2017-06-26 11:45:00,32.3,32.33,32.29,32.32,14345.0,25.2809,25.3043,25.273,25.2965,14345.0
2017-06-26 11:50:00,32.32,32.35,32.31,32.35,32000.0,25.2965,25.32,25.2887,25.32,32000.0
2017-06-26 11:55:00,32.34,32.34,32.29,32.32,24674.0,25.3122,25.3122,25.273,25.2965,24674.0
2017-06-26 12:00:00,32.32,32.33,32.31,32.33,6849.0,25.2965,25.3043,25.2887,25.3043,6849.0
2017-06-26 12:05:00,32.32,32.33,32.32,32.33,10940.0,25.2965,25.3043,25.2965,25.3043,10940.0
2017-06-26 12:10:00,32.33,32.33,32.31,32.32,7854.0,25.3043,25.3043,25.2887,25.2965,7854.0
2017-06-26 12:15:00,32.33,32.33,32.31,32.32,6300.0,25.3043,25.3043,25.2887,25.2965,6300.0
2017-06-26 12:20:00,32.33,32.33,32.31,32.31,2600.0,25.3043,25.3043,25.2887,25.2887,2600.0
2017-06-26 12:25:00,32.31,32.33,32.31,32.31,9209.0,25.2887,25.3043,25.2887,25.2887,9209.0
2017-06-26 12:30:00,32.31,32.33,32.31,32.33,5800.0,25.2887,25.3043,25.2887,25.3043,5800.0
2017-06-26 12:35:00,32.33,32.33,32.31,32.33,8800.0,25.3043,25.3043,25.2887,25.3043,8800.0
2017-06-26 12:40:00,32.33,32.33,32.33,32.33,5024.0,25.3043,25.3043,25.3043,25.3043,5024.0
2017-06-26 12:45:00,32.32,32.33,32.31,32.32,7100.0,25.2965,25.3043,25.2887,25.2965,7100.0
2017-06-26 12:50:00,32.31,32.32,32.31,32.32,1800.0,25.2887,25.2965,25.2887,25.2965,1800.0
2017-06-26 12:55:00,32.32,32.32,32.3,32.31,2033.0,25.2965,25.2965,25.2809,25.2887,2033.0
2017-06-26 13:00:00,32.3,32.3,32.26,32.26,5651.0,25.2809,25.2809,25.2496,25.2496,5651.0
2017-06-26 13:05:00,32.26,32.29,32.26,32.29,6498.0,25.2496,25.273,25.2496,25.273,6498.0
2017-06-26 13:10:00,32.29,32.29,32.26,32.27,4844.0,25.273,25.273,25.2496,25.2574,4844.0
2017-06-26 13:15:00,32.26,32.26,32.24,32.24,10058.0,25.2496,25.2496,25.2339,25.2339,10058.0
2017-06-26 13:20:00,32.25,32.26,32.25,32.25,5500.0,25.2417,25.2496,25.2417,25.2417,5500.0
2017-06-26 13:25:00,32.25,32.26,32.23,32.26,7051.0,25.2417,25.2496,25.2261,25.2496,7051.0
2017-06-26 13:30:00,32.26,32.27,32.25,32.25,3445.0,25.2496,25.2574,25.2417,25.2417,3445.0
2017-06-26 13:35:00,32.25,32.26,32.24,32.26,1800.0,25.2417,25.2496,25.2339,25.2496,1800.0
2017-06-26 13:40:00,32.25,32.25,32.23,32.23,8550.0,25.2417,25.2417,25.2261,25.2261,8550.0
2017-06-26 13:45:00,32.23,32.26,32.23,32.24,11900.0,25.2261,25.2496,25.2261,25.2339,11900.0
2017-06-26 13:50:00,32.26,32.26,32.24,32.25,3034.0,25.2496,25.2496,25.2339,25.2417,3034.0
2017-06-26 13:55:00,32.26,32.26,32.26,32.26,17589.0,25.2496,25.2496,25.2496,25.2496,17589.0
2017-06-26 14:00:00,32.25,32.26,32.24,32.26,9790.0,25.2417,25.2496,25.2339,25.2496,9790.0
2017-06-26 14:05:00,32.26,32.34,32.25,32.26,104524.0,25.2496,25.3122,25.2417,25.2496,104524.0
2017-06-26 14:10:00,32.26,32.26,32.24,32.26,9019.0,25.2496,25.2496,25.2339,25.2496,9019.0
2017-06-26 14:15:00,32.26,32.26,32.25,32.25,7500.0,25.2496,25.2496,25.2417,25.2417,7500.0
2017-06-26 14:20:00,32.26,32.27,32.26,32.26,10149.0,25.2496,25.2574,25.2496,25.2496,10149.0
2017-06-26 14:25:00,32.27,32.29,32.27,32.29,5333.0,25.2574,25.273,25.2574,25.273,5333.0
2017-06-26 14:30:00,32.29,32.32,32.29,32.31,9440.0,25.273,25.2965,25.273,25.2887,9440.0
2017-06-26 14:35:00,32.31,32.31,32.28,32.29,11229.0,25.2887,25.2887,25.2652,25.273,11229.0
2017-06-26 14:40:00,32.29,32.31,32.29,32.29,4900.0,25.273,25.2887,25.273,25.273,4900.0
2017-06-26 14:45:00,32.3,32.31,32.3,32.31,5201.0,25.2809,25.2887,25.2809,25.2887,5201.0
2017-06-26 14:50:00,32.31,32.31,32.29,32.29,3600.0,25.2887,25.2887,25.273,25.273,3600.0
2017-06-26 14:55:00,32.29,32.29,32.28,32.28,6129.0,25.273,25.273,25.2652,25.2652,6129.0
2017-06-26 15:00:00,32.28,32.28,32.25,32.28,13946.0,25.2652,25.2652,25.2417,25.2652,13946.0
2017-06-26 15:05:00,32.28,32.28,32.27,32.28,800.0,25.2652,25.2652,25.2574,25.2652,800.0
2017-06-26 15:10:00,32.27,32.28,32.25,32.28,14831.0,25.2574,25.2652,25.2417,25.2652,14831.0
2017-06-26 15:15:00,32.27,32.29,32.26,32.29,6800.0,25.2574,25.273,25.2496,25.273,6800.0
2017-06-26 15:20:00,32.3,32.31,32.27,32.27,15187.0,25.2809,25.2887,25.2574,25.2574,15187.0
2017-06-26 15:25:00,32.27,32.27,32.26,32.26,11896.0,25.2574,25.2574,25.2496,25.2496,11896.0
2017-06-26 15:30:00,32.26,32.28,32.26,32.26,13819.0,25.2496,25.2652,25.2496,25.2496,13819.0
2017-06-26 15:35:00,32.26,32.28,32.26,32.26,10599.0,25.2496,25.2652,25.2496,25.2496,10599.0
2017-06-26 15:40:00,32.26,32.28,32.26,32.27,43211.0,25.2496,25.2652,25.2496,25.2574,43211.0
2017-06-26 15:45:00,32.28,32.3,32.28,32.29,9900.0,25.2652,25.2809,25.2652,25.273,9900.0
2017-06-26 15:50:00,32.28,32.31,32.27,32.28,47057.0,25.2652,25.2887,25.2574,25.2652,47057.0
2017-06-26 15:55:00,32.29,32.29,32.24,32.25,48287.0,25.273,25.273,25.2339,25.2417,48287.0
2017-06-27 09:30:00,32.16,32.2,32.08,32.08,51515.0,25.1713,25.2026,25.1087,25.1087,51515.0
2017-06-27 09:35:00,32.09,32.12,32.05,32.1,41688.0,25.1165,25.14,25.0852,25.1243,41688.0
2017-06-27 09:40:00,32.1,32.19,32.1,32.17,30924.0,25.1243,25.1948,25.1243,25.1791,30924.0
2017-06-27 09:45:00,32.18,32.19,32.12,32.14,40333.0,25.1869,25.1948,25.14,25.1556,40333.0
2017-06-27 09:50:00,32.13,32.16,32.13,32.16,12984.0,25.1478,25.1713,25.1478,25.1713,12984.0
2017-06-27 09:55:00,32.17,32.18,32.1,32.13,28481.0,25.1791,25.1869,25.1243,25.1478,28481.0
2017-06-27 10:00:00,32.13,32.13,32.1,32.11,18280.0,25.1478,25.1478,25.1243,25.1322,18280.0
2017-06-27 10:05:00,32.1,32.13,32.08,32.1,26239.0,25.1243,25.1478,25.1087,25.1243,26239.0
2017-06-27 10:10:00,32.09,32.1,32.07,32.09,17538.0,25.1165,25.1243,25.1008,25.1165,17538.0
2017-06-27 10:15:00,32.09,32.1,32.08,32.09,27442.0,25.1165,25.1243,25.1087,25.1165,27442.0
2017-06-27 10:20:00,32.08,32.14,32.08,32.11,15980.0,25.1087,25.1556,25.1087,25.1322,15980.0
2017-06-27 10:25:00,32.12,32.13,32.12,32.12,7236.0,25.14,25.1478,25.14,25.14,7236.0
2017-06-27 10:30:00,32.12,32.17,32.12,32.17,23732.0,25.14,25.1791,25.14,25.1791,23732.0
2017-06-27 10:35:00,32.17,32.21,32.17,32.21,19528.0,25.1791,25.2104,25.1791,25.2104,19528.0
2017-06-27 10:40:00,32.21,32.24,32.21,32.24,22145.0,25.2104,25.2339,25.2104,25.2339,22145.0
2017-06-27 10:45:00,32.24,32.26,32.22,32.22,17835.0,25.2339,25.2496,25.2183,25.2183,17835.0
2017-06-27 10:50:00,32.22,32.23,32.21,32.22,13197.0,25.2183,25.2261,25.2104,25.2183,13197.0
2017-06-27 10:55:00,32.22,32.22,32.19,32.19,15016.0,25.2183,25.2183,25.1948,25.1948,15016.0
2017-06-27 11:00:00,32.19,32.22,32.19,32.22,15491.0,25.1948,25.2183,25.1948,25.2183,15491.0
2017-06-27 11:05:00,32.21,32.21,32.19,32.2,12586.0,25.2104,25.2104,25.1948,25.2026,12586.0
2017-06-27 11:10:00,32.2,32.2,32.18,32.18,5825.0,25.2026,25.2026,25.1869,25.1869,5825.0
2017-06-27 11:15:00,32.18,32.2,32.17,32.19,10820.0,25.1869,25.2026,25.1791,25.1948,10820.0
2017-06-27 11:20:00,32.19,32.21,32.15,32.15,17777.0,25.1948,25.2104,25.1635,25.1635,17777.0
2017-06-27 11:25:00,32.14,32.17,32.14,32.15,17217.0,25.1556,25.1791,25.1556,25.1635,17217.0
2017-06-27 11:30:00,32.14,32.15,32.13,32.13,9867.0,25.1556,25.1635,25.1478,25.1478,9867.0
2017-06-27 11:35:00,32.14,32.16,32.13,32.16,9913.0,25.1556,25.1713,25.1478,25.1713,9913.0
2017-06-27 11:40:00,32.17,32.21,32.17,32.21,15700.0,25.1791,25.2104,25.1791,25.2104,15700.0
2017-06-27 11:45:00,32.21,32.21,32.15,32.16,26399.0,25.2104,25.2104,25.1635,25.1713,26399.0
2017-06-27 11:50:00,32.16,32.16,32.13,32.14,19952.0,25.1713,25.1713,25.1478,25.1556,19952.0
2017-06-27 11:55:00,32.14,32.17,32.14,32.15,28500.0,25.1556,25.1791,25.1556,25.1635,28500.0
2017-06-27 12:00:00,32.15,32.18,32.15,32.17,16647.0,25.1635,25.1869,25.1635,25.1791,16647.0
2017-06-27 12:05:00,32.17,32.18,32.17,32.18,5280.0,25.1791,25.1869,25.1791,25.1869,5280.0
2017-06-27 12:10:00,32.17,32.21,32.17,32.2,23521.0,25.1791,25.2104,25.1791,25.2026,23521.0
2017-06-27 12:15:00,32.19,32.19,32.15,32.15,21102.0,25.1948,25.1948,25.1635,25.1635,21102.0
2017-06-27 12:20:00,32.16,32.19,32.16,32.19,17216.0,25.1713,25.1948,25.1713,25.1948,17216.0
2017-06-27 12:25:00,32.19,32.19,32.16,32.16,19449.0,25.1948,25.1948,25.1713,25.1713,19449.0
2017-06-27 12:30:00,32.15,32.18,32.15,32.15,24939.0,25.1635,25.1869,25.1635,25.1635,24939.0
2017-06-27 12:35:00,32.15,32.15,32.09,32.1,30665.0,25.1635,25.1635,25.1165,25.1243,30665.0
2017-06-27 12:40:00,32.09,32.1,32.08,32.1,14650.0,25.1165,25.1243,25.1087,25.1243,14650.0
2017-06-27 12:45:00,32.09,32.11,32.09,32.11,19900.0,25.1165,25.1322,25.1165,25.1322,19900.0
2017-06-27 12:50:00,32.11,32.11,32.06,32.06,32043.0,25.1322,25.1322,25.093,25.093,32043.0
2017-06-27 12:55:00,32.06,32.08,32.04,32.07,20072.0,25.093,25.1087,25.0774,25.1008,20072.0
2017-06-27 13:00:00,32.08,32.1,32.06,32.1,12660.0,25.1087,25.1243,25.093,25.1243,12660.0
2017-06-27 13:05:00,32.1,32.1,32.06,32.06,22106.0,25.1243,25.1243,25.093,25.093,22106.0
2017-06-27 13:10:00,32.06,32.08,32.03,32.07,25041.0,25.093,25.1087,25.0695,25.1008,25041.0
2017-06-27 13:15:00,32.06,32.09,32.05,32.08,10658.0,25.093,25.1165,25.0852,25.1087,10658.0
2017-06-27 13:20:00,32.09,32.12,32.09,32.12,11900.0,25.1165,25.14,25.1165,25.14,11900.0
2017-06-27 13:25:00,32.13,32.13,32.1,32.1,11510.0,25.1478,25.1478,25.1243,25.1243,11510.0
2017-06-27 13:30:00,32.1,32.1,32.08,32.09,27010.0,25.1243,25.1243,25.1087,25.1165,27010.0
2017-06-27 13:35:00,32.1,32.11,32.02,32.03,28362.0,25.1243,25.1322,25.0617,25.0695,28362.0
2017-06-27 13:40:00,32.03,32.04,31.99,32.0,32556.0,25.0695,25.0774,25.0382,25.0461,32556.0
2017-06-27 13:45:00,31.99,31.99,31.94,31.98,23197.0,25.0382,25.0382,24.9991,25.0304,23197.0
2017-06-27 13:50:00,31.97,31.99,31.97,31.98,15368.0,25.0226,25.0382,25.0226,25.0304,15368.0
2017-06-27 13:55:00,31.99,32.0,31.96,31.96,14366.0,25.0382,25.0461,25.0148,25.0148,14366.0
2017-06-27 14:00:00,31.96,31.96,31.93,31.93,30258.0,25.0148,25.0148,24.9913,24.9913,30258.0
2017-06-27 14:05:00,31.93,31.94,31.9,31.92,24029.0,24.9913,24.9991,24.9678,24.9834,24029.0
2017-06-27 14:10:00,31.91,31.91,31.86,31.88,46510.0,24.9756,24.9756,24.9365,24.9521,46510.0
2017-06-27 14:15:00,31.88,31.92,31.86,31.91,30435.0,24.9521,24.9834,24.9365,24.9756,30435.0
2017-06-27 14:20:00,31.91,31.91,31.89,31.9,13785.0,24.9756,24.9756,24.96,24.9678,13785.0
2017-06-27 14:25:00,31.91,31.92,31.91,31.92,51409.0,24.9756,24.9834,24.9756,24.9834,51409.0
2017-06-27 14:30:00,31.92,31.92,31.91,31.91,32114.0,24.9834,24.9834,24.9756,24.9756,32114.0
2017-06-27 14:35:00,31.91,31.92,31.9,31.92,46448.0,24.9756,24.9834,24.9678,24.9834,46448.0
2017-06-27 14:40:00,31.93,31.93,31.91,31.92,80864.0,24.9913,24.9913,24.9756,24.9834,80864.0
2017-06-27 14:45:00,31.92,31.94,31.92,31.93,29727.0,24.9834,24.9991,24.9834,24.9913,29727.0
2017-06-27 14:50:00,31.93,31.96,31.93,31.94,40619.0,24.9913,25.0148,24.9913,24.9991,40619.0
2017-06-27 14:55:00,31.94,31.94,31.92,31.93,10162.0,24.9991,24.9991,24.9834,24.9913,10162.0
2017-06-27 15:00:00,31.93,31.95,31.92,31.94,3838.0,24.9913,25.0069,24.9834,24.9991,3838.0
2017-06-27 15:05:00,31.94,31.94,31.9,31.9,32891.0,24.9991,24.9991,24.9678,24.9678,32891.0
2017-06-27 15:10:00,31.91,31.93,31.91,31.92,15620.0,24.9756,24.9913,24.9756,24.9834,15620.0
2017-06-27 15:15:00,31.93,31.93,31.9,31.92,17566.0,24.9913,24.9913,24.9678,24.9834,17566.0
2017-06-27 15:20:00,31.93,31.94,31.9,31.9,17198.0,24.9913,24.9991,24.9678,24.9678,17198.0
2017-06-27 15:25:00,31.9,31.9,31.87,31.89,22014.0,24.9678,24.9678,24.9443,24.96,22014.0
2017-06-27 15:30:00,31.9,31.92,31.86,31.86,40806.0,24.9678,24.9834,24.9365,24.9365,40806.0
2017-06-27 15:35:00,31.86,31.88,31.85,31.86,26982.0,24.9365,24.9521,24.9287,24.9365,26982.0
2017-06-27 15:40:00,31.85,31.89,31.81,31.87,63262.0,24.9287,24.96,24.8973,24.9443,63262.0
2017-06-27 15:45:00,31.87,31.88,31.8,31.81,85554.0,24.9443,24.9521,24.8895,24.8973,85554.0
2017-06-27 15:50:00,31.81,31.83,31.78,31.83,82483.0,24.8973,24.913,24.8739,24.913,82483.0
2017-06-27 15:55:00,31.83,31.83,31.76,31.77,196423.0,24.913,24.913,24.8582,24.866,196423.0
2017-06-28 09:30:00,31.83,31.89,31.81,31.81,42084.0,24.913,24.96,24.8973,24.8973,42084.0
2017-06-28 09:35:00,31.82,31.85,31.76,31.83,22408.0,24.9052,24.9287,24.8582,24.913,22408.0
2017-06-28 09:40:00,31.85,31.9,31.85,31.89,25973.0,24.9287,24.9678,24.9287,24.96,25973.0
2017-06-28 09:45:00,31.89,31.89,31.83,31.86,30591.0,24.96,24.96,24.913,24.9365,30591.0
2017-06-28 09:50:00,31.85,31.86,31.82,31.82,28995.0,24.9287,24.9365,24.9052,24.9052,28995.0
2017-06-28 09:55:00,31.81,31.85,31.8,31.82,20934.0,24.8973,24.9287,24.8895,24.9052,20934.0
2017-06-28 10:00:00,31.81,31.84,31.81,31.84,23132.0,24.8973,24.9208,24.8973,24.9208,23132.0
2017-06-28 10:05:00,31.84,31.93,31.84,31.92,24868.0,24.9208,24.9913,24.9208,24.9834,24868.0
2017-06-28 10:10:00,31.92,31.96,31.92,31.94,8990.0,24.9834,25.0148,24.9834,24.9991,8990.0
2017-06-28 10:15:00,31.95,32.04,31.95,32.03,16721.0,25.0069,25.0774,25.0069,25.0695,16721.0
2017-06-28 10:20:00,32.03,32.05,32.01,32.01,16057.0,25.0695,25.0852,25.0539,25.0539,16057.0
2017-06-28 10:25:00,32.01,32.01,31.95,31.96,7152.0,25.0539,25.0539,25.0069,25.0148,7152.0
2017-06-28 10:30:00,31.97,32.04,31.94,32.03,11373.0,25.0226,25.0774,24.9991,25.0695,11373.0
2017-06-28 10:35:00,32.05,32.05,32.0,32.02,9994.0,25.0852,25.0852,25.0461,25.0617,9994.0
2017-06-28 10:40:00,32.02,32.04,32.01,32.04,24009.0,25.0617,25.0774,25.0539,25.0774,24009.0
2017-06-28 10:45:00,32.05,32.09,32.05,32.08,15203.0,25.0852,25.1165,25.0852,25.1087,15203.0
2017-06-28 10:50:00,32.08,32.15,32.08,32.15,31355.0,25.1087,25.1635,25.1087,25.1635,31355.0
2017-06-28 10:55:00,32.15,32.15,32.1,32.1,13116.0,25.1635,25.1635,25.1243,25.1243,13116.0
2017-06-28 11:00:00,32.11,32.13,32.1,32.1,16532.0,25.1322,25.1478,25.1243,25.1243,16532.0
2017-06-28 11:05:00,32.1,32.1,32.07,32.1,11181.0,25.1243,25.1243,25.1008,25.1243,11181.0
2017-06-28 11:10:00,32.1,32.11,32.06,32.11,11922.0,25.1243,25.1322,25.093,25.1322,11922.0
2017-06-28 11:15:00,32.12,32.13,32.1,32.12,7207.0,25.14,25.1478,25.1243,25.14,7207.0
2017-06-28 11:20:00,32.12,32.12,32.07,32.1,11151.0,25.14,25.14,25.1008,25.1243,11151.0
2017-06-28 11:25:00,32.1,32.12,32.08,32.09,3927.0,25.1243,25.14,25.1087,25.1165,3927.0
2017-06-28 11:30:00,32.1,32.11,32.06,32.06,10673.0,25.1243,25.1322,25.093,25.093,10673.0
2017-06-28 11:35:00,32.05,32.1,32.03,32.03,20115.0,25.0852,25.1243,25.0695,25.0695,20115.0
2017-06-28 11:40:00,32.03,32.03,31.99,32.0,20002.0,25.0695,25.0695,25.0382,25.0461,20002.0
2017-06-28 11:45:00,32.01,32.08,32.01,32.08,32272.0,25.0539,25.1087,25.0539,25.1087,32272.0
2017-06-28 11:50:00,32.09,32.13,32.09,32.13,25451.0,25.1165,25.1478,25.1165,25.1478,25451.0
2017-06-28 11:55:00,32.13,32.13,32.09,32.09,9901.0,25.1478,25.1478,25.1165,25.1165,9901.0
2017-06-28 12:00:00,32.08,32.14,32.08,32.14,19566.0,25.1087,25.1556,25.1087,25.1556,19566.0
2017-06-28 12:05:00,32.15,32.17,32.15,32.17,10159.0,25.1635,25.1791,25.1635,25.1791,10159.0
2017-06-28 12:10:00,32.17,32.18,32.15,32.16,11219.0,25.1791,25.1869,25.1635,25.1713,11219.0
2017-06-28 12:15:00,32.18,32.19,32.16,32.19,10360.0,25.1869,25.1948,25.1713,25.1948,10360.0
2017-06-28 12:20:00,32.2,32.21,32.17,32.17,12347.0,25.2026,25.2104,25.1791,25.1791,12347.0
2017-06-28 12:25:00,32.17,32.17,32.11,32.13,5582.0,25.1791,25.1791,25.1322,25.1478,5582.0
2017-06-28 12:30:00,32.13,32.15,32.13,32.15,2808.0,25.1478,25.1635,25.1478,25.1635,2808.0
2017-06-28 12:35:00,32.15,32.17,32.14,32.17,22288.0,25.1635,25.1791,25.1556,25.1791,22288.0
2017-06-28 12:40:00,32.18,32.19,32.18,32.19,8195.0,25.1869,25.1948,25.1869,25.1948,8195.0
2017-06-28 12:45:00,32.19,32.22,32.19,32.2,10004.0,25.1948,25.2183,25.1948,25.2026,10004.0
2017-06-28 12:50:00,32.21,32.22,32.2,32.2,9299.0,25.2104,25.2183,25.2026,25.2026,9299.0
2017-06-28 12:55:00,32.21,32.21,32.19,32.21,5491.0,25.2104,25.2104,25.1948,25.2104,5491.0
2017-06-28 13:00:00,32.21,32.24,32.21,32.21,20037.0,25.2104,25.2339,25.2104,25.2104,20037.0
2017-06-28 13:05:00,32.21,32.24,32.21,32.23,5357.0,25.2104,25.2339,25.2104,25.2261,5357.0
2017-06-28 13:10:00,32.23,32.24,32.23,32.24,6895.0,25.2261,25.2339,25.2261,25.2339,6895.0
2017-06-28 13:15:00,32.23,32.26,32.22,32.26,15355.0,25.2261,25.2496,25.2183,25.2496,15355.0
2017-06-28 13:20:00,32.27,32.27,32.24,32.25,18481.0,25.2574,25.2574,25.2339,25.2417,18481.0
2017-06-28 13:25:00,32.25,32.26,32.23,32.23,14464.0,25.2417,25.2496,25.2261,25.2261,14464.0
2017-06-28 13:30:00,32.22,32.22,32.22,32.22,1800.0,25.2183,25.2183,25.2183,25.2183,1800.0
2017-06-28 13:35:00,32.22,32.22,32.19,32.22,17153.0,25.2183,25.2183,25.1948,25.2183,17153.0
2017-06-28 13:40:00,32.22,32.22,32.22,32.22,3800.0,25.2183,25.2183,25.2183,25.2183,3800.0
2017-06-28 13:45:00,32.22,32.23,32.21,32.22,6096.0,25.2183,25.2261,25.2104,25.2183,6096.0
2017-06-28 13:50:00,32.22,32.24,32.22,32.24,4675.0,25.2183,25.2339,25.2183,25.2339,4675.0
2017-06-28 13:55:00,32.24,32.24,32.21,32.21,8794.0,25.2339,25.2339,25.2104,25.2104,8794.0
2017-06-28 14:00:00,32.21,32.21,32.14,32.14,18099.0,25.2104,25.2104,25.1556,25.1556,18099.0
2017-06-28 14:05:00,32.14,32.15,32.13,32.13,19891.0,25.1556,25.1635,25.1478,25.1478,19891.0
2017-06-28 14:10:00,32.13,32.13,32.08,32.09,17608.0,25.1478,25.1478,25.1087,25.1165,17608.0
2017-06-28 14:15:00,32.09,32.1,32.08,32.1,22491.0,25.1165,25.1243,25.1087,25.1243,22491.0
2017-06-28 14:20:00,32.1,32.1,32.05,32.06,12308.0,25.1243,25.1243,25.0852,25.093,12308.0
2017-06-28 14:25:00,32.06,32.06,32.03,32.04,20253.0,25.093,25.093,25.0695,25.0774,20253.0
2017-06-28 14:30:00,32.05,32.08,32.05,32.08,8900.0,25.0852,25.1087,25.0852,25.1087,8900.0
2017-06-28 14:35:00,32.08,32.1,32.08,32.1,3296.0,25.1087,25.1243,25.1087,25.1243,3296.0
2017-06-28 14:40:00,32.1,32.11,32.09,32.09,12154.0,25.1243,25.1322,25.1165,25.1165,12154.0
2017-06-28 14:45:00,32.1,32.1,32.08,32.09,5338.0,25.1243,25.1243,25.1087,25.1165,5338.0
2017-06-28 14:50:00,32.1,32.1,32.06,32.06,5800.0,25.1243,25.1243,25.093,25.093,5800.0
2017-06-28 14:55:00,32.07,32.08,32.07,32.07,6064.0,25.1008,25.1087,25.1008,25.1008,6064.0
2017-06-28 15:00:00,32.07,32.1,32.07,32.09,12769.0,25.1008,25.1243,25.1008,25.1165,12769.0
2017-06-28 15:05:00,32.09,32.14,32.09,32.14,6927.0,25.1165,25.1556,25.1165,25.1556,6927.0
2017-06-28 15:10:00,32.13,32.13,32.09,32.09,7962.0,25.1478,25.1478,25.1165,25.1165,7962.0
2017-06-28 15:15:00,32.1,32.11,32.1,32.1,7864.0,25.1243,25.1322,25.1243,25.1243,7864.0
2017-06-28 15:20:00,32.11,32.11,32.11,32.11,2441.0,25.1322,25.1322,25.1322,25.1322,2441.0
2017-06-28 15:25:00,32.1,32.15,32.1,32.15,8125.0,25.1243,25.1635,25.1243,25.1635,8125.0
2017-06-28 15:30:00,32.15,32.16,32.13,32.13,13679.0,25.1635,25.1713,25.1478,25.1478,13679.0
2017-06-28 15:35:00,32.14,32.15,32.13,32.13,8977.0,25.1556,25.1635,25.1478,25.1478,8977.0
2017-06-28 15:40:00,32.14,32.17,32.14,32.15,28571.0,25.1556,25.1791,25.1556,25.1635,28571.0
2017-06-28 15:45:00,32.15,32.15,32.13,32.13,10282.0,25.1635,25.1635,25.1478,25.1478,10282.0
2017-06-28 15:50:00,32.13,32.14,32.1,32.1,46962.0,25.1478,25.1556,25.1243,25.1243,46962.0
2017-06-28 15:55:00,32.1,32.1,32.06,32.08,77491.0,25.1243,25.1243,25.093,25.1087,77491.0
2017-06-29 09:30:00,31.82,31.93,31.81,31.9,42884.0,24.9052,24.9913,24.8973,24.9678,42884.0
2017-06-29 09:35:00,31.9,31.96,31.86,31.94,36529.0,24.9678,25.0148,24.9365,24.9991,36529.0
2017-06-29 09:40:00,31.95,31.95,31.91,31.92,21854.0,25.0069,25.0069,24.9756,24.9834,21854.0
2017-06-29 09:45:00,31.92,31.96,31.9,31.96,28992.0,24.9834,25.0148,24.9678,25.0148,28992.0
2017-06-29 09:50:00,31.97,31.98,31.93,31.96,25085.0,25.0226,25.0304,24.9913,25.0148,25085.0
2017-06-29 09:55:00,31.96,32.02,31.94,32.0,34356.0,25.0148,25.0617,24.9991,25.0461,34356.0
2017-06-29 10:00:00,32.01,32.01,31.91,31.91,24743.0,25.0539,25.0539,24.9756,24.9756,24743.0
2017-06-29 10:05:00,31.89,31.89,31.83,31.86,22016.0,24.96,24.96,24.913,24.9365,22016.0
2017-06-29 10:10:00,31.86,31.86,31.76,31.78,24010.0,24.9365,24.9365,24.8582,24.8739,24010.0
2017-06-29 10:15:00,31.76,31.78,31.7,31.72,25096.0,24.8582,24.8739,24.8113,24.8269,25096.0
2017-06-29 10:20:00,31.72,31.78,31.72,31.78,17965.0,24.8269,24.8739,24.8269,24.8739,17965.0
2017-06-29 10:25:00,31.78,31.81,31.74,31.81,22449.0,24.8739,24.8973,24.8426,24.8973,22449.0
2017-06-29 10:30:00,31.81,31.83,31.79,31.8,20117.0,24.8973,24.913,24.8817,24.8895,20117.0
2017-06-29 10:35:00,31.8,31.8,31.77,31.78,10133.0,24.8895,24.8895,24.866,24.8739,10133.0
2017-06-29 10:40:00,31.78,31.79,31.76,31.78,15385.0,24.8739,24.8817,24.8582,24.8739,15385.0
2017-06-29 10:45:00,31.78,31.83,31.78,31.81,11143.0,24.8739,24.913,24.8739,24.8973,11143.0
2017-06-29 10:50:00,31.8,31.8,31.76,31.78,8716.0,24.8895,24.8895,24.8582,24.8739,8716.0
2017-06-29 10:55:00,31.77,31.78,31.74,31.74,9680.0,24.866,24.8739,24.8426,24.8426,9680.0
2017-06-29 11:00:00,31.73,31.74,31.68,31.69,25108.0,24.8347,24.8426,24.7956,24.8034,25108.0
2017-06-29 11:05:00,31.69,31.69,31.62,31.62,13828.0,24.8034,24.8034,24.7486,24.7486,13828.0
2017-06-29 11:10:00,31.61,31.61,31.58,31.6,19284.0,24.7408,24.7408,24.7173,24.733,19284.0
2017-06-29 11:15:00,31.59,31.63,31.59,31.61,11004.0,24.7252,24.7565,24.7252,24.7408,11004.0
2017-06-29 11:20:00,31.62,31.64,31.58,31.61,24429.0,24.7486,24.7643,24.7173,24.7408,24429.0
2017-06-29 11:25:00,31.6,31.64,31.58,31.59,19223.0,24.733,24.7643,24.7173,24.7252,19223.0
2017-06-29 11:30:00,31.58,31.58,31.48,31.56,31912.0,24.7173,24.7173,24.6391,24.7017,31912.0
2017-06-29 11:35:00,31.56,31.57,31.52,31.53,22097.0,24.7017,24.7095,24.6704,24.6782,22097.0
2017-06-29 11:40:00,31.52,31.56,31.48,31.56,22344.0,24.6704,24.7017,24.6391,24.7017,22344.0
2017-06-29 11:45:00,31.57,31.61,31.57,31.61,11928.0,24.7095,24.7408,24.7095,24.7408,11928.0
2017-06-29 11:50:00,31.61,31.61,31.55,31.55,13464.0,24.7408,24.7408,24.6938,24.6938,13464.0
2017-06-29 11:55:00,31.54,31.56,31.5,31.5,32576.0,24.686,24.7017,24.6547,24.6547,32576.0
2017-06-29 12:00:00,31.5,31.62,31.47,31.61,36641.0,24.6547,24.7486,24.6312,24.7408,36641.0
2017-06-29 12:05:00,31.61,31.67,31.59,31.67,27892.0,24.7408,24.7878,24.7252,24.7878,27892.0
2017-06-29 12:10:00,31.67,31.69,31.66,31.66,21232.0,24.7878,24.8034,24.7799,24.7799,21232.0
2017-06-29 12:15:00,31.65,31.65,31.6,31.6,11919.0,24.7721,24.7721,24.733,24.733,11919.0
2017-06-29 12:20:00,31.59,31.59,31.57,31.58,14133.0,24.7252,24.7252,24.7095,24.7173,14133.0
2017-06-29 12:25:00,31.56,31.58,31.53,31.56,17740.0,24.7017,24.7173,24.6782,24.7017,17740.0
2017-06-29 12:30:00,31.56,31.56,31.52,31.52,11260.0,24.7017,24.7017,24.6704,24.6704,11260.0
2017-06-29 12:35:00,31.52,31.57,31.52,31.53,11005.0,24.6704,24.7095,24.6704,24.6782,11005.0
2017-06-29 12:40:00,31.52,31.55,31.51,31.53,7193.0,24.6704,24.6938,24.6625,24.6782,7193.0
2017-06-29 12:45:00,31.53,31.54,31.5,31.5,12713.0,24.6782,24.686,24.6547,24.6547,12713.0
2017-06-29 12:50:00,31.49,31.5,31.48,31.5,30716.0,24.6469,24.6547,24.6391,24.6547,30716.0
2017-06-29 12:55:00,31.49,31.5,31.44,31.45,26962.0,24.6469,24.6547,24.6078,24.6156,26962.0
2017-06-29 13:00:00,31.45,31.47,31.44,31.45,13388.0,24.6156,24.6312,24.6078,24.6156,13388.0
2017-06-29 13:05:00,31.45,31.45,31.41,31.44,12455.0,24.6156,24.6156,24.5843,24.6078,12455.0
2017-06-29 13:10:00,31.44,31.44,31.38,31.4,13231.0,24.6078,24.6078,24.5608,24.5764,13231.0
2017-06-29 13:15:00,31.39,31.44,31.39,31.43,5940.0,24.5686,24.6078,24.5686,24.5999,5940.0
2017-06-29 13:20:00,31.43,31.43,31.33,31.38,65093.0,24.5999,24.5999,24.5217,24.5608,65093.0
2017-06-29 13:25:00,31.37,31.37,31.28,31.3,17560.0,24.553,24.553,24.4825,24.4982,17560.0
2017-06-29 13:30:00,31.31,31.4,31.3,31.4,14663.0,24.506,24.5764,24.4982,24.5764,14663.0
2017-06-29 13:35:00,31.37,31.39,31.34,31.39,16858.0,24.553,24.5686,24.5295,24.5686,16858.0
2017-06-29 13:40:00,31.39,31.42,31.35,31.36,23584.0,24.5686,24.5921,24.5373,24.5451,23584.0
2017-06-29 13:45:00,31.36,31.37,31.34,31.34,16860.0,24.5451,24.553,24.5295,24.5295,16860.0
2017-06-29 13:50:00,31.35,31.35,31.29,31.32,20556.0,24.5373,24.5373,24.4903,24.5138,20556.0
2017-06-29 13:55:00,31.32,31.32,31.28,31.31,21627.0,24.5138,24.5138,24.4825,24.506,21627.0
2017-06-29 14:00:00,31.3,31.3,31.25,31.29,19852.0,24.4982,24.4982,24.459,24.4903,19852.0
2017-06-29 14:05:00,31.3,31.36,31.3,31.34,19704.0,24.4982,24.5451,24.4982,24.5295,19704.0
2017-06-29 14:10:00,31.34,31.36,31.33,31.36,10861.0,24.5295,24.5451,24.5217,24.5451,10861.0
2017-06-29 14:15:00,31.37,31.38,31.33,31.35,18618.0,24.553,24.5608,24.5217,24.5373,18618.0
2017-06-29 14:20:00,31.35,31.36,31.33,31.36,16247.0,24.5373,24.5451,24.5217,24.5451,16247.0
2017-06-29 14:25:00,31.37,31.41,31.37,31.38,20033.0,24.553,24.5843,24.553,24.5608,20033.0
2017-06-29 14:30:00,31.38,31.45,31.38,31.44,25569.0,24.5608,24.6156,24.5608,24.6078,25569.0
2017-06-29 14:35:00,31.43,31.43,31.4,31.42,19707.0,24.5999,24.5999,24.5764,24.5921,19707.0
2017-06-29 14:40:00,31.43,31.44,31.42,31.42,21713.0,24.5999,24.6078,24.5921,24.5921,21713.0
2017-06-29 14:45:00,31.41,31.41,31.35,31.36,36005.0,24.5843,24.5843,24.5373,24.5451,36005.0
2017-06-29 14:50:00,31.35,31.41,31.34,31.41,23412.0,24.5373,24.5843,24.5295,24.5843,23412.0
2017-06-29 14:55:00,31.41,31.41,31.38,31.4,15496.0,24.5843,24.5843,24.5608,24.5764,15496.0
2017-06-29 15:00:00,31.4,31.45,31.39,31.43,26573.0,24.5764,24.6156,24.5686,24.5999,26573.0
2017-06-29 15:05:00,31.42,31.44,31.42,31.44,11029.0,24.5921,24.6078,24.5921,24.6078,11029.0
2017-06-29 15:10:00,31.43,31.46,31.41,31.44,20905.0,24.5999,24.6234,24.5843,24.6078,20905.0
2017-06-29 15:15:00,31.45,31.49,31.45,31.49,13655.0,24.6156,24.6469,24.6156,24.6469,13655.0
2017-06-29 15:20:00,31.48,31.48,31.44,31.45,35380.0,24.6391,24.6391,24.6078,24.6156,35380.0
2017-06-29 15:25:00,31.45,31.45,31.41,31.42,21220.0,24.6156,24.6156,24.5843,24.5921,21220.0
2017-06-29 15:30:00,31.42,31.46,31.42,31.46,19325.0,24.5921,24.6234,24.5921,24.6234,19325.0
2017-06-29 15:35:00,31.46,31.48,31.42,31.48,16316.0,24.6234,24.6391,24.5921,24.6391,16316.0
2017-06-29 15:40:00,31.47,31.47,31.42,31.44,45671.0,24.6312,24.6312,24.5921,24.6078,45671.0
2017-06-29 15:45:00,31.44,31.45,31.43,31.44,87164.0,24.6078,24.6156,24.5999,24.6078,87164.0
2017-06-29 15:50:00,31.44,31.44,31.41,31.41,85212.0,24.6078,24.6078,24.5843,24.5843,85212.0
2017-06-29 15:55:00,31.42,31.45,31.4,31.41,133666.0,24.5921,24.6156,24.5764,24.5843,133666.0
2017-06-30 09:30:00,31.62,31.73,31.55,31.63,55149.0,24.7486,24.8347,24.6938,24.7565,55149.0
2017-06-30 09:35:00,31.62,31.62,31.52,31.56,59901.0,24.7486,24.7486,24.6704,24.7017,59901.0
2017-06-30 09:40:00,31.56,31.57,31.5,31.56,32863.0,24.7017,24.7095,24.6547,24.7017,32863.0
2017-06-30 09:45:00,31.57,31.59,31.54,31.55,19192.0,24.7095,24.7252,24.686,24.6938,19192.0
2017-06-30 09:50:00,31.56,31.59,31.53,31.54,20502.0,24.7017,24.7252,24.6782,24.686,20502.0
2017-06-30 09:55:00,31.52,31.52,31.47,31.5,23651.0,24.6704,24.6704,24.6312,24.6547,23651.0
2017-06-30 10:00:00,31.51,31.53,31.48,31.48,28165.0,24.6625,24.6782,24.6391,24.6391,28165.0
2017-06-30 10:05:00,31.48,31.49,31.46,31.46,21536.0,24.6391,24.6469,24.6234,24.6234,21536.0
2017-06-30 10:10:00,31.45,31.45,31.41,31.41,15245.0,24.6156,24.6156,24.5843,24.5843,15245.0
2017-06-30 10:15:00,31.41,31.45,31.39,31.42,13067.0,24.5843,24.6156,24.5686,24.5921,13067.0
2017-06-30 10:20:00,31.41,31.47,31.41,31.47,13300.0,24.5843,24.6312,24.5843,24.6312,13300.0
2017-06-30 10:25:00,31.47,31.47,31.41,31.41,12007.0,24.6312,24.6312,24.5843,24.5843,12007.0
2017-06-30 10:30:00,31.41,31.41,31.39,31.4,22566.0,24.5843,24.5843,24.5686,24.5764,22566.0
2017-06-30 10:35:00,31.41,31.41,31.37,31.37,16554.0,24.5843,24.5843,24.553,24.553,16554.0
2017-06-30 10:40:00,31.38,31.4,31.38,31.38,13353.0,24.5608,24.5764,24.5608,24.5608,13353.0
2017-06-30 10:45:00,31.37,31.37,31.33,31.33,19296.0,24.553,24.553,24.5217,24.5217,19296.0
2017-06-30 10:50:00,31.33,31.34,31.32,31.33,11700.0,24.5217,24.5295,24.5138,24.5217,11700.0
2017-06-30 10:55:00,31.33,31.39,31.33,31.38,15635.0,24.5217,24.5686,24.5217,24.5608,15635.0
2017-06-30 11:00:00,31.38,31.4,31.36,31.4,17790.0,24.5608,24.5764,24.5451,24.5764,17790.0
2017-06-30 11:05:00,31.4,31.4,31.36,31.36,3455.0,24.5764,24.5764,24.5451,24.5451,3455.0
2017-06-30 11:10:00,31.36,31.36,31.33,31.35,16100.0,24.5451,24.5451,24.5217,24.5373,16100.0
2017-06-30 11:15:00,31.35,31.39,31.35,31.39,18846.0,24.5373,24.5686,24.5373,24.5686,18846.0
2017-06-30 11:20:00,31.4,31.43,31.4,31.43,19676.0,24.5764,24.5999,24.5764,24.5999,19676.0
2017-06-30 11:25:00,31.42,31.42,31.35,31.35,12356.0,24.5921,24.5921,24.5373,24.5373,12356.0
2017-06-30 11:30:00,31.34,31.38,31.34,31.36,13899.0,24.5295,24.5608,24.5295,24.5451,13899.0
2017-06-30 11:35:00,31.36,31.39,31.35,31.35,5308.0,24.5451,24.5686,24.5373,24.5373,5308.0
2017-06-30 11:40:00,31.35,31.35,31.34,31.34,5400.0,24.5373,24.5373,24.5295,24.5295,5400.0
2017-06-30 11:45:00,31.34,31.38,31.33,31.38,22880.0,24.5295,24.5608,24.5217,24.5608,22880.0
2017-06-30 11:50:00,31.39,31.4,31.37,31.39,11164.0,24.5686,24.5764,24.553,24.5686,11164.0
2017-06-30 11:55:00,31.39,31.41,31.39,31.41,3243.0,24.5686,24.5843,24.5686,24.5843,3243.0
2017-06-30 12:00:00,31.41,31.44,31.4,31.44,13149.0,24.5843,24.6078,24.5764,24.6078,13149.0
2017-06-30 12:05:00,31.44,31.44,31.41,31.42,5700.0,24.6078,24.6078,24.5843,24.5921,5700.0
2017-06-30 12:10:00,31.42,31.44,31.42,31.44,5315.0,24.5921,24.6078,24.5921,24.6078,5315.0
2017-06-30 12:15:00,31.43,31.45,31.41,31.45,17525.0,24.5999,24.6156,24.5843,24.6156,17525.0
2017-06-30 12:20:00,31.45,31.45,31.42,31.42,7599.0,24.6156,24.6156,24.5921,24.5921,7599.0
2017-06-30 12:25:00,31.42,31.42,31.41,31.42,4632.0,24.5921,24.5921,24.5843,24.5921,4632.0
2017-06-30 12:30:00,31.42,31.43,31.42,31.43,3886.0,24.5921,24.5999,24.5921,24.5999,3886.0
2017-06-30 12:35:00,31.43,31.43,31.41,31.41,5747.0,24.5999,24.5999,24.5843,24.5843,5747.0
2017-06-30 12:40:00,31.4,31.4,31.4,31.4,3400.0,24.5764,24.5764,24.5764,24.5764,3400.0
2017-06-30 12:45:00,31.4,31.4,31.36,31.36,8360.0,24.5764,24.5764,24.5451,24.5451,8360.0
2017-06-30 12:50:00,31.36,31.36,31.36,31.36,16200.0,24.5451,24.5451,24.5451,24.5451,16200.0
2017-06-30 12:55:00,31.36,31.36,31.35,31.35,4400.0,24.5451,24.5451,24.5373,24.5373,4400.0
2017-06-30 13:00:00,31.36,31.36,31.35,31.36,16786.0,24.5451,24.5451,24.5373,24.5451,16786.0
2017-06-30 13:05:00,31.35,31.35,31.34,31.35,7129.0,24.5373,24.5373,24.5295,24.5373,7129.0
2017-06-30 13:10:00,31.35,31.38,31.35,31.38,5231.0,24.5373,24.5608,24.5373,24.5608,5231.0
2017-06-30 13:15:00,31.38,31.38,31.35,31.36,5042.0,24.5608,24.5608,24.5373,24.5451,5042.0
2017-06-30 13:20:00,31.36,31.36,31.35,31.35,5800.0,24.5451,24.5451,24.5373,24.5373,5800.0
2017-06-30 13:25:00,31.35,31.35,31.34,31.35,4800.0,24.5373,24.5373,24.5295,24.5373,4800.0
2017-06-30 13:30:00,31.36,31.36,31.35,31.35,17352.0,24.5451,24.5451,24.5373,24.5373,17352.0
2017-06-30 13:35:00,31.35,31.4,31.35,31.39,11593.0,24.5373,24.5764,24.5373,24.5686,11593.0
2017-06-30 13:40:00,31.39,31.39,31.38,31.38,4819.0,24.5686,24.5686,24.5608,24.5608,4819.0
2017-06-30 13:45:00,31.38,31.38,31.38,31.38,600.0,24.5608,24.5608,24.5608,24.5608,600.0
2017-06-30 13:50:00,31.37,31.38,31.36,31.36,4160.0,24.553,24.5608,24.5451,24.5451,4160.0
2017-06-30 13:55:00,31.37,31.37,31.36,31.36,8800.0,24.553,24.553,24.5451,24.5451,8800.0
2017-06-30 14:00:00,31.36,31.36,31.33,31.34,19160.0,24.5451,24.5451,24.5217,24.5295,19160.0
2017-06-30 14:05:00,31.34,31.39,31.34,31.39,16771.0,24.5295,24.5686,24.5295,24.5686,16771.0
2017-06-30 14:10:00,31.39,31.39,31.35,31.36,28202.0,24.5686,24.5686,24.5373,24.5451,28202.0
2017-06-30 14:15:00,31.37,31.4,31.37,31.4,26154.0,24.553,24.5764,24.553,24.5764,26154.0
2017-06-30 14:20:00,31.4,31.41,31.39,31.4,18476.0,24.5764,24.5843,24.5686,24.5764,18476.0
2017-06-30 14:25:00,31.41,31.43,31.41,31.42,6973.0,24.5843,24.5999,24.5843,24.5921,6973.0
2017-06-30 14:30:00,31.42,31.42,31.39,31.39,10073.0,24.5921,24.5921,24.5686,24.5686,10073.0
2017-06-30 14:35:00,31.39,31.42,31.39,31.42,23561.0,24.5686,24.5921,24.5686,24.5921,23561.0
2017-06-30 14:40:00,31.41,31.43,31.41,31.43,12502.0,24.5843,24.5999,24.5843,24.5999,12502.0
2017-06-30 14:45:00,31.43,31.46,31.43,31.45,17880.0,24.5999,24.6234,24.5999,24.6156,17880.0
2017-06-30 14:50:00,31.45,31.47,31.43,31.47,12686.0,24.6156,24.6312,24.5999,24.6312,12686.0
2017-06-30 14:55:00,31.47,31.48,31.45,31.46,15251.0,24.6312,24.6391,24.6156,24.6234,15251.0
2017-06-30 15:00:00,31.45,31.47,31.44,31.44,15300.0,24.6156,24.6312,24.6078,24.6078,15300.0
2017-06-30 15:05:00,31.44,31.44,31.42,31.42,4561.0,24.6078,24.6078,24.5921,24.5921,4561.0
2017-06-30 15:10:00,31.42,31.42,31.39,31.39,24954.0,24.5921,24.5921,24.5686,24.5686,24954.0
2017-06-30 15:15:00,31.39,31.39,31.38,31.39,2437.0,24.5686,24.5686,24.5608,24.5686,2437.0
2017-06-30 15:20:00,31.39,31.43,31.38,31.43,30510.0,24.5686,24.5999,24.5608,24.5999,30510.0
2017-06-30 15:25:00,31.44,31.44,31.4,31.4,24557.0,24.6078,24.6078,24.5764,24.5764,24557.0
2017-06-30 15:30:00,31.4,31.42,31.38,31.39,26537.0,24.5764,24.5921,24.5608,24.5686,26537.0
2017-06-30 15:35:00,31.39,31.4,31.39,31.4,13712.0,24.5686,24.5764,24.5686,24.5764,13712.0
2017-06-30 15:40:00,31.4,31.44,31.4,31.43,51531.0,24.5764,24.6078,24.5764,24.5999,51531.0
2017-06-30 15:45:00,31.43,31.47,31.42,31.47,40947.0,24.5999,24.6312,24.5921,24.6312,40947.0
2017-06-30 15:50:00,31.46,31.46,31.38,31.38,60304.0,24.6234,24.6234,24.5608,24.5608,60304.0
2017-06-30 15:55:00,31.37,31.38,31.3,31.31,100635.0,24.553,24.5608,24.4982,24.506,100635.0
2017-07-03 09:30:00,31.34,31.52,31.26,31.48,50473.0,24.5295,24.6704,24.4669,24.6391,50473.0
2017-07-03 09:35:00,31.48,31.55,31.42,31.55,31124.0,24.6391,24.6938,24.5921,24.6938,31124.0
2017-07-03 09:40:00,31.55,31.58,31.55,31.58,23179.0,24.6938,24.7173,24.6938,24.7173,23179.0
2017-07-03 09:45:00,31.58,31.64,31.58,31.64,6450.0,24.7173,24.7643,24.7173,24.7643,6450.0
2017-07-03 09:50:00,31.64,31.64,31.57,31.58,18893.0,24.7643,24.7643,24.7095,24.7173,18893.0
2017-07-03 09:55:00,31.58,31.6,31.56,31.57,20705.0,24.7173,24.733,24.7017,24.7095,20705.0
2017-07-03 10:00:00,31.58,31.61,31.55,31.55,20981.0,24.7173,24.7408,24.6938,24.6938,20981.0
2017-07-03 10:05:00,31.54,31.58,31.51,31.58,16590.0,24.686,24.7173,24.6625,24.7173,16590.0
2017-07-03 10:10:00,31.58,31.58,31.55,31.58,12729.0,24.7173,24.7173,24.6938,24.7173,12729.0
2017-07-03 10:15:00,31.58,31.58,31.54,31.54,8700.0,24.7173,24.7173,24.686,24.686,8700.0
2017-07-03 10:20:00,31.54,31.56,31.53,31.54,14339.0,24.686,24.7017,24.6782,24.686,14339.0
2017-07-03 10:25:00,31.53,31.56,31.53,31.55,11900.0,24.6782,24.7017,24.6782,24.6938,11900.0
2017-07-03 10:30:00,31.56,31.58,31.52,31.53,15991.0,24.7017,24.7173,24.6704,24.6782,15991.0
2017-07-03 10:35:00,31.53,31.55,31.49,31.55,8949.0,24.6782,24.6938,24.6469,24.6938,8949.0
2017-07-03 10:40:00,31.54,31.57,31.52,31.55,26082.0,24.686,24.7095,24.6704,24.6938,26082.0
2017-07-03 10:45:00,31.56,31.62,31.56,31.61,14590.0,24.7017,24.7486,24.7017,24.7408,14590.0
2017-07-03 10:50:00,31.62,31.63,31.55,31.56,13776.0,24.7486,24.7565,24.6938,24.7017,13776.0
2017-07-03 10:55:00,31.55,31.55,31.47,31.49,19534.0,24.6938,24.6938,24.6312,24.6469,19534.0
2017-07-03 11:00:00,31.48,31.5,31.47,31.5,13259.0,24.6391,24.6547,24.6312,24.6547,13259.0
2017-07-03 11:05:00,31.5,31.54,31.49,31.54,17954.0,24.6547,24.686,24.6469,24.686,17954.0
2017-07-03 11:10:00,31.54,31.56,31.52,31.54,13986.0,24.686,24.7017,24.6704,24.686,13986.0
2017-07-03 11:15:00,31.53,31.58,31.52,31.52,10166.0,24.6782,24.7173,24.6704,24.6704,10166.0
2017-07-03 11:20:00,31.51,31.56,31.51,31.54,11580.0,24.6625,24.7017,24.6625,24.686,11580.0
2017-07-03 11:25:00,31.54,31.55,31.52,31.55,12155.0,24.686,24.6938,24.6704,24.6938,12155.0
2017-07-03 11:30:00,31.54,31.57,31.53,31.57,5994.0,24.686,24.7095,24.6782,24.7095,5994.0
2017-07-03 11:35:00,31.56,31.56,31.55,31.56,10502.0,24.7017,24.7017,24.6938,24.7017,10502.0
2017-07-03 11:40:00,31.57,31.57,31.57,31.57,7146.0,24.7095,24.7095,24.7095,24.7095,7146.0
2017-07-03 11:45:00,31.57,31.59,31.57,31.57,9408.0,24.7095,24.7252,24.7095,24.7095,9408.0
2017-07-03 11:50:00,31.56,31.57,31.54,31.57,5767.0,24.7017,24.7095,24.686,24.7095,5767.0
2017-07-03 11:55:00,31.56,31.57,31.54,31.56,9974.0,24.7017,24.7095,24.686,24.7017,9974.0
2017-07-03 12:00:00,31.55,31.56,31.52,31.53,9935.0,24.6938,24.7017,24.6704,24.6782,9935.0
2017-07-03 12:05:00,31.52,31.52,31.45,31.45,14483.0,24.6704,24.6704,24.6156,24.6156,14483.0
2017-07-03 12:10:00,31.44,31.44,31.41,31.41,12987.0,24.6078,24.6078,24.5843,24.5843,12987.0
2017-07-03 12:15:00,31.41,31.42,31.38,31.38,12686.0,24.5843,24.5921,24.5608,24.5608,12686.0
2017-07-03 12:20:00,31.39,31.39,31.35,31.39,15431.0,24.5686,24.5686,24.5373,24.5686,15431.0
2017-07-03 12:25:00,31.39,31.42,31.39,31.42,17092.0,24.5686,24.5921,24.5686,24.5921,17092.0
2017-07-03 12:30:00,31.42,31.44,31.38,31.4,26846.0,24.5921,24.6078,24.5608,24.5764,26846.0
2017-07-03 12:35:00,31.4,31.41,31.38,31.38,23983.0,24.5764,24.5843,24.5608,24.5608,23983.0
2017-07-03 12:40:00,31.37,31.39,31.35,31.39,22904.0,24.553,24.5686,24.5373,24.5686,22904.0
2017-07-03 12:45:00,31.39,31.42,31.38,31.39,26212.0,24.5686,24.5921,24.5608,24.5686,26212.0
2017-07-03 12:50:00,31.4,31.42,31.4,31.41,50674.0,24.5764,24.5921,24.5764,24.5843,50674.0
2017-07-03 12:55:00,31.4,31.4,31.32,31.32,147039.0,24.5764,24.5764,24.5138,24.5138,147039.0
2017-07-05 09:30:00,30.85,31.05,30.8,30.98,93336.0,24.371,24.529,24.3315,24.4737,93336.0
2017-07-05 09:35:00,30.98,31.07,30.97,31.05,93398.0,24.4737,24.5448,24.4658,24.529,93398.0
2017-07-05 09:40:00,31.05,31.06,30.95,31.0,49877.0,24.529,24.5369,24.45,24.4895,49877.0
2017-07-05 09:45:00,31.0,31.0,30.97,30.99,33201.0,24.4895,24.4895,24.4658,24.4816,33201.0
2017-07-05 09:50:00,30.99,30.99,30.97,30.98,21061.0,24.4816,24.4816,24.4658,24.4737,21061.0
2017-07-05 09:55:00,30.97,30.98,30.94,30.98,27607.0,24.4658,24.4737,24.4421,24.4737,27607.0
2017-07-05 10:00:00,30.99,30.99,30.89,30.89,15494.0,24.4816,24.4816,24.4026,24.4026,15494.0
2017-07-05 10:05:00,30.88,30.9,30.88,30.89,13042.0,24.3947,24.4105,24.3947,24.4026,13042.0
2017-07-05 10:10:00,30.89,30.91,30.88,30.88,4994.0,24.4026,24.4184,24.3947,24.3947,4994.0
2017-07-05 10:15:00,30.88,30.89,30.84,30.84,22521.0,24.3947,24.4026,24.3631,24.3631,22521.0
2017-07-05 10:20:00,30.85,30.91,30.84,30.9,19557.0,24.371,24.4184,24.3631,24.4105,19557.0
2017-07-05 10:25:00,30.89,30.94,30.88,30.94,21903.0,24.4026,24.4421,24.3947,24.4421,21903.0
2017-07-05 10:30:00,30.93,30.94,30.92,30.93,17119.0,24.4342,24.4421,24.4263,24.4342,17119.0
2017-07-05 10:35:00,30.94,30.95,30.94,30.94,14622.0,24.4421,24.45,24.4421,24.4421,14622.0
2017-07-05 10:40:00,30.94,31.0,30.94,31.0,11265.0,24.4421,24.4895,24.4421,24.4895,11265.0
2017-07-05 10:45:00,31.0,31.09,31.0,31.05,39376.0,24.4895,24.5606,24.4895,24.529,39376.0
2017-07-05 10:50:00,31.06,31.1,31.05,31.1,12503.0,24.5369,24.5685,24.529,24.5685,12503.0
2017-07-05 10:55:00,31.1,31.12,31.1,31.11,4540.0,24.5685,24.5843,24.5685,24.5764,4540.0
2017-07-05 11:00:00,31.12,31.15,31.12,31.13,8563.0,24.5843,24.608,24.5843,24.5922,8563.0
2017-07-05 11:05:00,31.13,31.14,31.11,31.14,6006.0,24.5922,24.6001,24.5764,24.6001,6006.0
2017-07-05 11:10:00,31.15,31.21,31.15,31.21,10986.0,24.608,24.6554,24.608,24.6554,10986.0
2017-07-05 11:15:00,31.22,31.22,31.19,31.2,17904.0,24.6633,24.6633,24.6396,24.6475,17904.0
2017-07-05 11:20:00,31.2,31.2,31.19,31.19,6822.0,24.6475,24.6475,24.6396,24.6396,6822.0
2017-07-05 11:25:00,31.19,31.26,31.19,31.26,12116.0,24.6396,24.6949,24.6396,24.6949,12116.0
2017-07-05 11:30:00,31.26,31.26,31.18,31.18,10257.0,24.6949,24.6949,24.6317,24.6317,10257.0
2017-07-05 11:35:00,31.17,31.17,31.13,31.13,5750.0,24.6238,24.6238,24.5922,24.5922,5750.0
2017-07-05 11:40:00,31.13,31.13,31.09,31.09,9565.0,24.5922,24.5922,24.5606,24.5606,9565.0
2017-07-05 11:45:00,31.09,31.09,31.09,31.09,1000.0,24.5606,24.5606,24.5606,24.5606,1000.0
2017-07-05 11:50:00,31.09,31.1,31.06,31.06,4600.0,24.5606,24.5685,24.5369,24.5369,4600.0
2017-07-05 11:55:00,31.06,31.08,31.05,31.08,9932.0,24.5369,24.5527,24.529,24.5527,9932.0
2017-07-05 12:00:00,31.08,31.09,31.07,31.08,6434.0,24.5527,24.5606,24.5448,24.5527,6434.0
2017-07-05 12:05:00,31.08,31.08,31.05,31.05,3600.0,24.5527,24.5527,24.529,24.529,3600.0
2017-07-05 12:10:00,31.04,31.07,31.04,31.07,2836.0,24.5211,24.5448,24.5211,24.5448,2836.0
2017-07-05 12:15:00,31.08,31.08,31.08,31.08,15938.0,24.5527,24.5527,24.5527,24.5527,15938.0
2017-07-05 12:20:00,31.09,31.09,31.09,31.09,2716.0,24.5606,24.5606,24.5606,24.5606,2716.0
2017-07-05 12:25:00,31.09,31.1,31.09,31.1,1616.0,24.5606,24.5685,24.5606,24.5685,1616.0
2017-07-05 12:30:00,31.1,31.1,31.08,31.08,9849.0,24.5685,24.5685,24.5527,24.5527,9849.0
2017-07-05 12:35:00,31.08,31.09,31.08,31.08,6049.0,24.5527,24.5606,24.5527,24.5527,6049.0
2017-07-05 12:40:00,31.08,31.08,31.06,31.06,3700.0,24.5527,24.5527,24.5369,24.5369,3700.0
2017-07-05 12:45:00,31.05,31.05,31.03,31.04,4759.0,24.529,24.529,24.5132,24.5211,4759.0
2017-07-05 12:50:00,31.05,31.05,31.0,31.02,21823.0,24.529,24.529,24.4895,24.5053,21823.0
2017-07-05 12:55:00,31.01,31.02,31.01,31.01,3500.0,24.4974,24.5053,24.4974,24.4974,3500.0
2017-07-05 13:00:00,31.01,31.02,31.01,31.02,6247.0,24.4974,24.5053,24.4974,24.5053,6247.0
2017-07-05 13:05:00,31.02,31.03,31.0,31.03,17627.0,24.5053,24.5132,24.4895,24.5132,17627.0
2017-07-05 13:10:00,31.03,31.04,31.01,31.01,9223.0,24.5132,24.5211,24.4974,24.4974,9223.0
2017-07-05 13:15:00,31.02,31.05,31.02,31.03,6721.0,24.5053,24.529,24.5053,24.5132,6721.0
2017-07-05 13:20:00,31.02,31.09,31.02,31.09,26380.0,24.5053,24.5606,24.5053,24.5606,26380.0
2017-07-05 13:25:00,31.09,31.11,31.08,31.1,9469.0,24.5606,24.5764,24.5527,24.5685,9469.0
2017-07-05 13:30:00,31.09,31.1,31.09,31.1,11973.0,24.5606,24.5685,24.5606,24.5685,11973.0
2017-07-05 13:35:00,31.1,31.1,31.08,31.08,7000.0,24.5685,24.5685,24.5527,24.5527,7000.0
2017-07-05 13:40:00,31.08,31.1,31.08,31.1,10991.0,24.5527,24.5685,24.5527,24.5685,10991.0
2017-07-05 13:45:00,31.1,31.11,31.08,31.08,7367.0,24.5685,24.5764,24.5527,24.5527,7367.0
2017-07-05 13:50:00,31.08,31.08,31.08,31.08,2620.0,24.5527,24.5527,24.5527,24.5527,2620.0
2017-07-05 13:55:00,31.08,31.08,31.07,31.08,4760.0,24.5527,24.5527,24.5448,24.5527,4760.0
2017-07-05 14:00:00,31.09,31.11,31.08,31.08,17585.0,24.5606,24.5764,24.5527,24.5527,17585.0
2017-07-05 14:05:00,31.08,31.09,31.05,31.06,29140.0,24.5527,24.5606,24.529,24.5369,29140.0
2017-07-05 14:10:00,31.06,31.13,31.06,31.09,48786.0,24.5369,24.5922,24.5369,24.5606,48786.0
2017-07-05 14:15:00,31.1,31.13,31.1,31.13,11200.0,24.5685,24.5922,24.5685,24.5922,11200.0
2017-07-05 14:20:00,31.13,31.19,31.13,31.19,17124.0,24.5922,24.6396,24.5922,24.6396,17124.0
2017-07-05 14:25:00,31.19,31.19,31.18,31.18,11941.0,24.6396,24.6396,24.6317,24.6317,11941.0
2017-07-05 14:30:00,31.17,31.2,31.17,31.2,4763.0,24.6238,24.6475,24.6238,24.6475,4763.0
2017-07-05 14:35:00,31.2,31.22,31.19,31.22,8393.0,24.6475,24.6633,24.6396,24.6633,8393.0
2017-07-05 14:40:00,31.23,31.24,31.22,31.23,33803.0,24.6712,24.6791,24.6633,24.6712,33803.0
2017-07-05 14:45:00,31.23,31.25,31.2,31.2,18300.0,24.6712,24.687,24.6475,24.6475,18300.0
2017-07-05 14:50:00,31.2,31.2,31.19,31.2,2046.0,24.6475,24.6475,24.6396,24.6475,2046.0
2017-07-05 14:55:00,31.19,31.19,31.17,31.18,8903.0,24.6396,24.6396,24.6238,24.6317,8903.0
2017-07-05 15:00:00,31.17,31.18,31.15,31.15,3007.0,24.6238,24.6317,24.608,24.608,3007.0
2017-07-05 15:05:00,31.14,31.14,31.14,31.14,4001.0,24.6001,24.6001,24.6001,24.6001,4001.0
2017-07-05 15:10:00,31.14,31.14,31.13,31.13,7000.0,24.6001,24.6001,24.5922,24.5922,7000.0
2017-07-05 15:15:00,31.13,31.13,31.1,31.11,6106.0,24.5922,24.5922,24.5685,24.5764,6106.0
2017-07-05 15:20:00,31.11,31.11,31.08,31.08,11358.0,24.5764,24.5764,24.5527,24.5527,11358.0
2017-07-05 15:25:00,31.08,31.09,31.08,31.08,11945.0,24.5527,24.5606,24.5527,24.5527,11945.0
2017-07-05 15:30:00,31.08,31.15,31.08,31.15,33745.0,24.5527,24.608,24.5527,24.608,33745.0
2017-07-05 15:35:00,31.14,31.14,31.11,31.13,13000.0,24.6001,24.6001,24.5764,24.5922,13000.0
2017-07-05 15:40:00,31.13,31.14,31.12,31.14,8500.0,24.5922,24.6001,24.5843,24.6001,8500.0
2017-07-05 15:45:00,31.13,31.16,31.13,31.14,16178.0,24.5922,24.6159,24.5922,24.6001,16178.0
2017-07-05 15:50:00,31.15,31.16,31.14,31.16,16351.0,24.608,24.6159,24.6001,24.6159,16351.0
2017-07-05 15:55:00,31.15,31.15,31.1,31.1,87727.0,24.608,24.608,24.5685,24.5685,87727.0
2017-07-06 09:30:00,30.99,30.99,30.87,30.94,29372.0,24.4816,24.4816,24.3868,24.4421,29372.0
2017-07-06 09:35:00,30.94,30.99,30.9,30.9,39815.0,24.4421,24.4816,24.4105,24.4105,39815.0
2017-07-06 09:40:00,30.9,30.92,30.87,30.88,21648.0,24.4105,24.4263,24.3868,24.3947,21648.0
2017-07-06 09:45:00,30.89,30.9,30.83,30.87,29887.0,24.4026,24.4105,24.3552,24.3868,29887.0
2017-07-06 09:50:00,30.86,30.89,30.85,30.87,13773.0,24.3789,24.4026,24.371,24.3868,13773.0
2017-07-06 09:55:00,30.86,30.86,30.81,30.84,25444.0,24.3789,24.3789,24.3394,24.3631,25444.0
2017-07-06 10:00:00,30.84,30.85,30.76,30.76,48709.0,24.3631,24.371,24.3,24.3,48709.0
2017-07-06 10:05:00,30.76,30.82,30.75,30.75,44090.0,24.3,24.3473,24.2921,24.2921,44090.0
2017-07-06 10:10:00,30.75,30.84,30.75,30.84,18725.0,24.2921,24.3631,24.2921,24.3631,18725.0
2017-07-06 10:15:00,30.84,30.84,30.78,30.79,18618.0,24.3631,24.3631,24.3158,24.3237,18618.0
2017-07-06 10:20:00,30.8,30.81,30.76,30.76,18398.0,24.3315,24.3394,24.3,24.3,18398.0
2017-07-06 10:25:00,30.77,30.79,30.75,30.78,12283.0,24.3079,24.3237,24.2921,24.3158,12283.0
2017-07-06 10:30:00,30.78,30.81,30.76,30.8,14721.0,24.3158,24.3394,24.3,24.3315,14721.0
2017-07-06 10:35:00,30.79,30.81,30.78,30.81,5400.0,24.3237,24.3394,24.3158,24.3394,5400.0
2017-07-06 10:40:00,30.82,30.83,30.81,30.81,14242.0,24.3473,24.3552,24.3394,24.3394,14242.0
2017-07-06 10:45:00,30.8,30.84,30.8,30.82,16943.0,24.3315,24.3631,24.3315,24.3473,16943.0
2017-07-06 10:50:00,30.82,30.82,30.77,30.8,7580.0,24.3473,24.3473,24.3079,24.3315,7580.0
2017-07-06 10:55:00,30.79,30.8,30.78,30.79,10700.0,24.3237,24.3315,24.3158,24.3237,10700.0
2017-07-06 11:00:00,30.79,30.85,30.79,30.85,14179.0,24.3237,24.371,24.3237,24.371,14179.0
2017-07-06 11:05:00,30.85,30.9,30.85,30.87,17928.0,24.371,24.4105,24.371,24.3868,17928.0
2017-07-06 11:10:00,30.87,30.88,30.84,30.84,11798.0,24.3868,24.3947,24.3631,24.3631,11798.0
2017-07-06 11:15:00,30.84,30.84,30.8,30.8,13126.0,24.3631,24.3631,24.3315,24.3315,13126.0
2017-07-06 11:20:00,30.81,30.81,30.78,30.8,10515.0,24.3394,24.3394,24.3158,24.3315,10515.0
2017-07-06 11:25:00,30.81,30.83,30.8,30.83,9870.0,24.3394,24.3552,24.3315,24.3552,9870.0
2017-07-06 11:30:00,30.84,30.9,30.84,30.88,8960.0,24.3631,24.4105,24.3631,24.3947,8960.0
2017-07-06 11:35:00,30.88,30.91,30.87,30.87,14635.0,24.3947,24.4184,24.3868,24.3868,14635.0
2017-07-06 11:40:00,30.87,30.92,30.87,30.91,8200.0,24.3868,24.4263,24.3868,24.4184,8200.0
2017-07-06 11:45:00,30.91,30.91,30.9,30.91,2393.0,24.4184,24.4184,24.4105,24.4184,2393.0
2017-07-06 11:50:00,30.91,30.94,30.89,30.9,9366.0,24.4184,24.4421,24.4026,24.4105,9366.0
2017-07-06 11:55:00,30.89,30.91,30.89,30.91,5996.0,24.4026,24.4184,24.4026,24.4184,5996.0
2017-07-06 12:00:00,30.92,30.94,30.89,30.89,8876.0,24.4263,24.4421,24.4026,24.4026,8876.0
2017-07-06 12:05:00,30.89,30.91,30.89,30.9,12383.0,24.4026,24.4184,24.4026,24.4105,12383.0
2017-07-06 12:10:00,30.9,30.91,30.88,30.88,7488.0,24.4105,24.4184,24.3947,24.3947,7488.0
2017-07-06 12:15:00,30.87,30.89,30.87,30.88,5700.0,24.3868,24.4026,24.3868,24.3947,5700.0
2017-07-06 12:20:00,30.88,30.9,30.87,30.9,7642.0,24.3947,24.4105,24.3868,24.4105,7642.0
2017-07-06 12:25:00,30.9,30.9,30.82,30.82,9729.0,24.4105,24.4105,24.3473,24.3473,9729.0
2017-07-06 12:30:00,30.83,30.86,30.83,30.85,12819.0,24.3552,24.3789,24.3552,24.371,12819.0
2017-07-06 12:35:00,30.86,30.88,30.86,30.87,7163.0,24.3789,24.3947,24.3789,24.3868,7163.0
2017-07-06 12:40:00,30.86,30.86,30.85,30.86,4432.0,24.3789,24.3789,24.371,24.3789,4432.0
2017-07-06 12:45:00,30.87,30.87,30.84,30.84,5600.0,24.3868,24.3868,24.3631,24.3631,5600.0
2017-07-06 12:50:00,30.84,30.84,30.82,30.82,6904.0,24.3631,24.3631,24.3473,24.3473,6904.0
2017-07-06 12:55:00,30.82,30.84,30.82,30.83,9802.0,24.3473,24.3631,24.3473,24.3552,9802.0
2017-07-06 13:00:00,30.83,30.83,30.83,30.83,500.0,24.3552,24.3552,24.3552,24.3552,500.0
2017-07-06 13:05:00,30.83,30.85,30.83,30.84,8372.0,24.3552,24.371,24.3552,24.3631,8372.0
2017-07-06 13:10:00,30.84,30.87,30.83,30.87,15913.0,24.3631,24.3868,24.3552,24.3868,15913.0
2017-07-06 13:15:00,30.88,30.89,30.88,30.88,9700.0,24.3947,24.4026,24.3947,24.3947,9700.0
2017-07-06 13:20:00,30.87,30.87,30.84,30.87,10100.0,24.3868,24.3868,24.3631,24.3868,10100.0
2017-07-06 13:25:00,30.88,30.88,30.86,30.87,6654.0,24.3947,24.3947,24.3789,24.3868,6654.0
2017-07-06 13:30:00,30.88,30.88,30.84,30.84,12429.0,24.3947,24.3947,24.3631,24.3631,12429.0
2017-07-06 13:35:00,30.84,30.84,30.83,30.83,3900.0,24.3631,24.3631,24.3552,24.3552,3900.0
2017-07-06 13:40:00,30.83,30.83,30.83,30.83,6700.0,24.3552,24.3552,24.3552,24.3552,6700.0
2017-07-06 13:45:00,30.83,30.85,30.83,30.85,10400.0,24.3552,24.371,24.3552,24.371,10400.0
2017-07-06 13:50:00,30.85,30.85,30.83,30.83,7400.0,24.371,24.371,24.3552,24.3552,7400.0
2017-07-06 13:55:00,30.83,30.83,30.83,30.83,5629.0,24.3552,24.3552,24.3552,24.3552,5629.0
2017-07-06 14:00:00,30.83,30.83,30.81,30.81,12616.0,24.3552,24.3552,24.3394,24.3394,12616.0
2017-07-06 14:05:00,30.8,30.8,30.77,30.77,14244.0,24.3315,24.3315,24.3079,24.3079,14244.0
2017-07-06 14:10:00,30.77,30.77,30.76,30.76,4600.0,24.3079,24.3079,24.3,24.3,4600.0
2017-07-06 14:15:00,30.75,30.76,30.74,30.76,13876.0,24.2921,24.3,24.2842,24.3,13876.0
2017-07-06 14:20:00,30.76,30.79,30.76,30.77,14731.0,24.3,24.3237,24.3,24.3079,14731.0
2017-07-06 14:25:00,30.76,30.77,30.75,30.77,25908.0,24.3,24.3079,24.2921,24.3079,25908.0
2017-07-06 14:30:00,30.77,30.78,30.76,30.78,11109.0,24.3079,24.3158,24.3,24.3158,11109.0
2017-07-06 14:35:00,30.78,30.78,30.74,30.76,10586.0,24.3158,24.3158,24.2842,24.3,10586.0
2017-07-06 14:40:00,30.76,30.76,30.73,30.75,23170.0,24.3,24.3,24.2763,24.2921,23170.0
2017-07-06 14:45:00,30.75,30.75,30.74,30.75,5959.0,24.2921,24.2921,24.2842,24.2921,5959.0
2017-07-06 14:50:00,30.75,30.75,30.74,30.75,5869.0,24.2921,24.2921,24.2842,24.2921,5869.0
2017-07-06 14:55:00,30.75,30.75,30.71,30.72,17999.0,24.2921,24.2921,24.2605,24.2684,17999.0
2017-07-06 15:00:00,30.71,30.75,30.7,30.75,14700.0,24.2605,24.2921,24.2526,24.2921,14700.0
2017-07-06 15:05:00,30.75,30.76,30.73,30.74,11742.0,24.2921,24.3,24.2763,24.2842,11742.0
2017-07-06 15:10:00,30.75,30.75,30.7,30.7,11765.0,24.2921,24.2921,24.2526,24.2526,11765.0
2017-07-06 15:15:00,30.71,30.75,30.71,30.75,5400.0,24.2605,24.2921,24.2605,24.2921,5400.0
2017-07-06 15:20:00,30.75,30.75,30.72,30.75,11438.0,24.2921,24.2921,24.2684,24.2921,11438.0
2017-07-06 15:25:00,30.75,30.75,30.72,30.72,17201.0,24.2921,24.2921,24.2684,24.2684,17201.0
2017-07-06 15:30:00,30.72,30.74,30.71,30.73,14770.0,24.2684,24.2842,24.2605,24.2763,14770.0
2017-07-06 15:35:00,30.74,30.74,30.7,30.72,10335.0,24.2842,24.2842,24.2526,24.2684,10335.0
2017-07-06 15:40:00,30.72,30.72,30.68,30.68,25086.0,24.2684,24.2684,24.2368,24.2368,25086.0
2017-07-06 15:45:00,30.68,30.7,30.67,30.7,47140.0,24.2368,24.2526,24.2289,24.2526,47140.0
2017-07-06 15:50:00,30.7,30.75,30.7,30.75,39394.0,24.2526,24.2921,24.2526,24.2921,39394.0
2017-07-06 15:55:00,30.75,30.75,30.73,30.73,105857.0,24.2921,24.2921,24.2763,24.2763,105857.0
2017-07-07 09:30:00,30.78,30.88,30.77,30.85,24801.0,24.3158,24.3947,24.3079,24.371,24801.0
2017-07-07 09:35:00,30.87,30.88,30.82,30.84,17288.0,24.3868,24.3947,24.3473,24.3631,17288.0
2017-07-07 09:40:00,30.84,30.87,30.83,30.84,15557.0,24.3631,24.3868,24.3552,24.3631,15557.0
2017-07-07 09:45:00,30.84,30.84,30.75,30.79,34865.0,24.3631,24.3631,24.2921,24.3237,34865.0
2017-07-07 09:50:00,30.78,30.83,30.77,30.83,17695.0,24.3158,24.3552,24.3079,24.3552,17695.0
2017-07-07 09:55:00,30.83,30.88,30.83,30.85,6147.0,24.3552,24.3947,24.3552,24.371,6147.0
2017-07-07 10:00:00,30.84,30.84,30.81,30.81,11687.0,24.3631,24.3631,24.3394,24.3394,11687.0
2017-07-07 10:05:00,30.81,30.83,30.81,30.83,8120.0,24.3394,24.3552,24.3394,24.3552,8120.0
2017-07-07 10:10:00,30.82,30.82,30.8,30.82,26003.0,24.3473,24.3473,24.3315,24.3473,26003.0
2017-07-07 10:15:00,30.82,30.83,30.81,30.81,14877.0,24.3473,24.3552,24.3394,24.3394,14877.0
2017-07-07 10:20:00,30.8,30.82,30.8,30.81,12885.0,24.3315,24.3473,24.3315,24.3394,12885.0
2017-07-07 10:25:00,30.81,30.84,30.81,30.84,17840.0,24.3394,24.3631,24.3394,24.3631,17840.0
2017-07-07 10:30:00,30.84,30.89,30.84,30.88,7300.0,24.3631,24.4026,24.3631,24.3947,7300.0
2017-07-07 10:35:00,30.87,30.87,30.86,30.86,4803.0,24.3868,24.3868,24.3789,24.3789,4803.0
2017-07-07 10:40:00,30.86,30.89,30.85,30.88,10657.0,24.3789,24.4026,24.371,24.3947,10657.0
2017-07-07 10:45:00,30.88,30.88,30.86,30.86,5142.0,24.3947,24.3947,24.3789,24.3789,5142.0
2017-07-07 10:50:00,30.86,30.86,30.84,30.84,4800.0,24.3789,24.3789,24.3631,24.3631,4800.0
2017-07-07 10:55:00,30.84,30.84,30.83,30.83,7898.0,24.3631,24.3631,24.3552,24.3552,7898.0
2017-07-07 11:00:00,30.84,30.84,30.83,30.83,7090.0,24.3631,24.3631,24.3552,24.3552,7090.0
2017-07-07 11:05:00,30.84,30.86,30.84,30.86,7266.0,24.3631,24.3789,24.3631,24.3789,7266.0
2017-07-07 11:10:00,30.86,30.86,30.84,30.85,9840.0,24.3789,24.3789,24.3631,24.371,9840.0
2017-07-07 11:15:00,30.85,30.85,30.83,30.83,6340.0,24.371,24.371,24.3552,24.3552,6340.0
2017-07-07 11:20:00,30.82,30.85,30.82,30.85,10443.0,24.3473,24.371,24.3473,24.371,10443.0
2017-07-07 11:25:00,30.84,30.88,30.83,30.87,19042.0,24.3631,24.3947,24.3552,24.3868,19042.0
2017-07-07 11:30:00,30.88,30.93,30.88,30.93,21485.0,24.3947,24.4342,24.3947,24.4342,21485.0
2017-07-07 11:35:00,30.93,30.96,30.93,30.96,13344.0,24.4342,24.4579,24.4342,24.4579,13344.0
2017-07-07 11:40:00,30.97,30.97,30.96,30.97,8208.0,24.4658,24.4658,24.4579,24.4658,8208.0
2017-07-07 11:45:00,30.97,30.98,30.94,30.98,13904.0,24.4658,24.4737,24.4421,24.4737,13904.0
2017-07-07 11:50:00,30.98,30.99,30.98,30.98,12475.0,24.4737,24.4816,24.4737,24.4737,12475.0
2017-07-07 11:55:00,30.98,30.98,30.98,30.98,200.0,24.4737,24.4737,24.4737,24.4737,200.0
2017-07-07 12:00:00,30.99,30.99,30.99,30.99,1500.0,24.4816,24.4816,24.4816,24.4816,1500.0
2017-07-07 12:05:00,30.99,31.0,30.99,30.99,13108.0,24.4816,24.4895,24.4816,24.4816,13108.0
2017-07-07 12:10:00,30.98,31.01,30.97,31.01,10664.0,24.4737,24.4974,24.4658,24.4974,10664.0
2017-07-07 12:15:00,31.01,31.01,31.0,31.0,3943.0,24.4974,24.4974,24.4895,24.4895,3943.0
2017-07-07 12:20:00,30.99,30.99,30.98,30.98,10280.0,24.4816,24.4816,24.4737,24.4737,10280.0
2017-07-07 12:25:00,30.98,30.99,30.97,30.97,8905.0,24.4737,24.4816,24.4658,24.4658,8905.0
2017-07-07 12:30:00,30.98,30.99,30.98,30.99,4355.0,24.4737,24.4816,24.4737,24.4816,4355.0
2017-07-07 12:35:00,30.99,30.99,30.99,30.99,1400.0,24.4816,24.4816,24.4816,24.4816,1400.0
2017-07-07 12:40:00,30.99,30.99,30.97,30.97,8300.0,24.4816,24.4816,24.4658,24.4658,8300.0
2017-07-07 12:45:00,30.97,30.98,30.96,30.96,6952.0,24.4658,24.4737,24.4579,24.4579,6952.0
2017-07-07 12:50:00,30.96,30.98,30.96,30.98,6407.0,24.4579,24.4737,24.4579,24.4737,6407.0
2017-07-07 12:55:00,30.98,30.98,30.96,30.97,4826.0,24.4737,24.4737,24.4579,24.4658,4826.0
2017-07-07 13:00:00,30.97,30.98,30.97,30.98,8099.0,24.4658,24.4737,24.4658,24.4737,8099.0
2017-07-07 13:05:00,30.98,30.99,30.98,30.98,6915.0,24.4737,24.4816,24.4737,24.4737,6915.0
2017-07-07 13:10:00,30.98,30.98,30.97,30.98,3600.0,24.4737,24.4737,24.4658,24.4737,3600.0
2017-07-07 13:15:00,30.99,31.03,30.99,31.03,4309.0,24.4816,24.5132,24.4816,24.5132,4309.0
2017-07-07 13:20:00,31.02,31.05,31.02,31.05,2100.0,24.5053,24.529,24.5053,24.529,2100.0
2017-07-07 13:25:00,31.05,31.05,31.03,31.04,10996.0,24.529,24.529,24.5132,24.5211,10996.0
2017-07-07 13:30:00,31.04,31.05,31.04,31.05,6300.0,24.5211,24.529,24.5211,24.529,6300.0
2017-07-07 13:35:00,31.06,31.06,31.03,31.03,4865.0,24.5369,24.5369,24.5132,24.5132,4865.0
2017-07-07 13:40:00,31.03,31.06,31.03,31.06,2478.0,24.5132,24.5369,24.5132,24.5369,2478.0
2017-07-07 13:45:00,31.05,31.05,31.02,31.02,6629.0,24.529,24.529,24.5053,24.5053,6629.0
2017-07-07 13:50:00,31.02,31.03,31.01,31.03,16321.0,24.5053,24.5132,24.4974,24.5132,16321.0
2017-07-07 13:55:00,31.04,31.06,31.04,31.05,4967.0,24.5211,24.5369,24.5211,24.529,4967.0
2017-07-07 14:00:00,31.04,31.04,31.03,31.03,5736.0,24.5211,24.5211,24.5132,24.5132,5736.0
2017-07-07 14:05:00,31.03,31.03,31.03,31.03,3096.0,24.5132,24.5132,24.5132,24.5132,3096.0
2017-07-07 14:10:00,31.03,31.05,31.03,31.05,2600.0,24.5132,24.529,24.5132,24.529,2600.0
2017-07-07 14:15:00,31.05,31.06,31.03,31.03,12884.0,24.529,24.5369,24.5132,24.5132,12884.0
2017-07-07 14:20:00,31.03,31.05,31.03,31.04,5892.0,24.5132,24.529,24.5132,24.5211,5892.0
2017-07-07 14:25:00,31.03,31.03,30.99,30.99,9727.0,24.5132,24.5132,24.4816,24.4816,9727.0
2017-07-07 14:30:00,30.99,30.99,30.98,30.99,7178.0,24.4816,24.4816,24.4737,24.4816,7178.0
2017-07-07 14:35:00,30.99,30.99,30.98,30.98,2699.0,24.4816,24.4816,24.4737,24.4737,2699.0
2017-07-07 14:40:00,30.98,30.98,30.98,30.98,1049.0,24.4737,24.4737,24.4737,24.4737,1049.0
2017-07-07 14:45:00,30.99,30.99,30.99,30.99,100.0,24.4816,24.4816,24.4816,24.4816,100.0
2017-07-07 14:50:00,30.99,30.99,30.99,30.99,700.0,24.4816,24.4816,24.4816,24.4816,700.0
2017-07-07 14:55:00,30.99,31.0,30.97,30.97,14971.0,24.4816,24.4895,24.4658,24.4658,14971.0
2017-07-07 15:00:00,30.97,30.97,30.92,30.92,13672.0,24.4658,24.4658,24.4263,24.4263,13672.0
2017-07-07 15:05:00,30.92,30.93,30.92,30.93,6010.0,24.4263,24.4342,24.4263,24.4342,6010.0
2017-07-07 15:10:00,30.93,30.93,30.91,30.93,17800.0,24.4342,24.4342,24.4184,24.4342,17800.0
2017-07-07 15:15:00,30.93,30.94,30.93,30.94,957.0,24.4342,24.4421,24.4342,24.4421,957.0
2017-07-07 15:20:00,30.93,30.93,30.93,30.93,3240.0,24.4342,24.4342,24.4342,24.4342,3240.0
2017-07-07 15:25:00,30.93,30.97,30.93,30.97,45417.0,24.4342,24.4658,24.4342,24.4658,45417.0
2017-07-07 15:30:00,30.96,30.97,30.95,30.95,14233.0,24.4579,24.4658,24.45,24.45,14233.0
2017-07-07 15:35:00,30.96,30.97,30.91,30.94,33213.0,24.4579,24.4658,24.4184,24.4421,33213.0
2017-07-07 15:40:00,30.94,30.98,30.94,30.95,16721.0,24.4421,24.4737,24.4421,24.45,16721.0
2017-07-07 15:45:00,30.95,30.95,30.92,30.92,27099.0,24.45,24.45,24.4263,24.4263,27099.0
2017-07-07 15:50:00,30.93,30.93,30.92,30.92,30130.0,24.4342,24.4342,24.4263,24.4263,30130.0
2017-07-07 15:55:00,30.92,30.93,30.89,30.89,86761.0,24.4263,24.4342,24.4026,24.4026,86761.0
2017-07-10 09:30:00,30.89,30.93,30.82,30.89,30360.0,24.4026,24.4342,24.3473,24.4026,30360.0
2017-07-10 09:35:00,30.9,30.98,30.9,30.98,46810.0,24.4105,24.4737,24.4105,24.4737,46810.0
2017-07-10 09:40:00,30.97,30.99,30.96,30.99,32096.0,24.4658,24.4816,24.4579,24.4816,32096.0
2017-07-10 09:45:00,30.99,31.0,30.97,30.97,25069.0,24.4816,24.4895,24.4658,24.4658,25069.0
2017-07-10 09:50:00,30.97,30.98,30.95,30.95,26720.0,24.4658,24.4737,24.45,24.45,26720.0
2017-07-10 09:55:00,30.95,30.97,30.95,30.95,26408.0,24.45,24.4658,24.45,24.45,26408.0
2017-07-10 10:00:00,30.96,31.07,30.96,31.07,45448.0,24.4579,24.5448,24.4579,24.5448,45448.0
2017-07-10 10:05:00,31.07,31.08,31.03,31.05,22297.0,24.5448,24.5527,24.5132,24.529,22297.0
2017-07-10 10:10:00,31.06,31.06,30.98,30.98,12031.0,24.5369,24.5369,24.4737,24.4737,12031.0
2017-07-10 10:15:00,30.98,31.01,30.98,31.01,23190.0,24.4737,24.4974,24.4737,24.4974,23190.0
2017-07-10 10:20:00,31.0,31.0,30.99,30.99,25561.0,24.4895,24.4895,24.4816,24.4816,25561.0
2017-07-10 10:25:00,31.0,31.03,31.0,31.02,19205.0,24.4895,24.5132,24.4895,24.5053,19205.0
2017-07-10 10:30:00,31.01,31.02,31.0,31.0,10336.0,24.4974,24.5053,24.4895,24.4895,10336.0
2017-07-10 10:35:00,30.99,31.0,30.97,31.0,11824.0,24.4816,24.4895,24.4658,24.4895,11824.0
2017-07-10 10:40:00,31.0,31.02,31.0,31.02,14279.0,24.4895,24.5053,24.4895,24.5053,14279.0
2017-07-10 10:45:00,31.01,31.01,30.97,30.97,20172.0,24.4974,24.4974,24.4658,24.4658,20172.0
2017-07-10 10:50:00,30.97,30.98,30.96,30.98,14053.0,24.4658,24.4737,24.4579,24.4737,14053.0
2017-07-10 10:55:00,30.97,30.98,30.95,30.98,11538.0,24.4658,24.4737,24.45,24.4737,11538.0
2017-07-10 11:00:00,30.99,30.99,30.94,30.94,6818.0,24.4816,24.4816,24.4421,24.4421,6818.0
2017-07-10 11:05:00,30.94,30.98,30.94,30.95,16896.0,24.4421,24.4737,24.4421,24.45,16896.0
2017-07-10 11:10:00,30.95,30.97,30.93,30.94,28472.0,24.45,24.4658,24.4342,24.4421,28472.0
2017-07-10 11:15:00,30.94,30.98,30.91,30.95,36524.0,24.4421,24.4737,24.4184,24.45,36524.0
2017-07-10 11:20:00,30.95,30.97,30.93,30.97,22148.0,24.45,24.4658,24.4342,24.4658,22148.0
2017-07-10 11:25:00,30.98,30.98,30.94,30.94,19752.0,24.4737,24.4737,24.4421,24.4421,19752.0
2017-07-10 11:30:00,30.94,30.94,30.91,30.91,33892.0,24.4421,24.4421,24.4184,24.4184,33892.0
2017-07-10 11:35:00,30.92,30.93,30.91,30.93,24159.0,24.4263,24.4342,24.4184,24.4342,24159.0
2017-07-10 11:40:00,30.93,30.97,30.93,30.97,11499.0,24.4342,24.4658,24.4342,24.4658,11499.0
2017-07-10 11:45:00,30.97,30.97,30.92,30.93,35237.0,24.4658,24.4658,24.4263,24.4342,35237.0
2017-07-10 11:50:00,30.93,30.93,30.9,30.91,22670.0,24.4342,24.4342,24.4105,24.4184,22670.0
2017-07-10 11:55:00,30.91,30.93,30.9,30.93,32901.0,24.4184,24.4342,24.4105,24.4342,32901.0
2017-07-10 12:00:00,30.93,30.94,30.92,30.93,15945.0,24.4342,24.4421,24.4263,24.4342,15945.0
2017-07-10 12:05:00,30.93,30.95,30.93,30.94,9821.0,24.4342,24.45,24.4342,24.4421,9821.0
2017-07-10 12:10:00,30.93,30.97,30.93,30.95,16100.0,24.4342,24.4658,24.4342,24.45,16100.0
2017-07-10 12:15:00,30.94,30.96,30.94,30.96,7063.0,24.4421,24.4579,24.4421,24.4579,7063.0
2017-07-10 12:20:00,30.97,30.98,30.96,30.97,17882.0,24.4658,24.4737,24.4579,24.4658,17882.0
2017-07-10 12:25:00,30.98,30.98,30.94,30.95,9700.0,24.4737,24.4737,24.4421,24.45,9700.0
2017-07-10 12:30:00,30.95,30.99,30.95,30.99,10849.0,24.45,24.4816,24.45,24.4816,10849.0
2017-07-10 12:35:00,30.98,30.98,30.97,30.97,3470.0,24.4737,24.4737,24.4658,24.4658,3470.0
2017-07-10 12:40:00,30.97,30.98,30.97,30.98,12005.0,24.4658,24.4737,24.4658,24.4737,12005.0
2017-07-10 12:45:00,30.99,30.99,30.95,30.98,18049.0,24.4816,24.4816,24.45,24.4737,18049.0
2017-07-10 12:50:00,30.99,30.99,30.98,30.98,24281.0,24.4816,24.4816,24.4737,24.4737,24281.0
2017-07-10 12:55:00,30.97,30.98,30.97,30.98,1100.0,24.4658,24.4737,24.4658,24.4737,1100.0
2017-07-10 13:00:00,30.98,30.99,30.98,30.99,14307.0,24.4737,24.4816,24.4737,24.4816,14307.0
2017-07-10 13:05:00,30.99,31.0,30.99,30.99,4289.0,24.4816,24.4895,24.4816,24.4816,4289.0
2017-07-10 13:10:00,31.0,31.0,30.98,30.98,7094.0,24.4895,24.4895,24.4737,24.4737,7094.0
2017-07-10 13:15:00,30.98,31.0,30.98,30.98,20321.0,24.4737,24.4895,24.4737,24.4737,20321.0
2017-07-10 13:20:00,30.98,30.99,30.98,30.99,11801.0,24.4737,24.4816,24.4737,24.4816,11801.0
2017-07-10 13:25:00,30.99,31.0,30.99,31.0,8600.0,24.4816,24.4895,24.4816,24.4895,8600.0
2017-07-10 13:30:00,31.0,31.0,30.99,30.99,9332.0,24.4895,24.4895,24.4816,24.4816,9332.0
2017-07-10 13:35:00,31.0,31.0,30.98,30.98,5528.0,24.4895,24.4895,24.4737,24.4737,5528.0
2017-07-10 13:40:00,30.98,31.0,30.98,30.98,24270.0,24.4737,24.4895,24.4737,24.4737,24270.0
2017-07-10 13:45:00,30.99,31.01,30.99,31.0,11613.0,24.4816,24.4974,24.4816,24.4895,11613.0
2017-07-10 13:50:00,31.01,31.04,31.0,31.03,9600.0,24.4974,24.5211,24.4895,24.5132,9600.0
2017-07-10 13:55:00,31.03,31.04,31.03,31.04,24023.0,24.5132,24.5211,24.5132,24.5211,24023.0
2017-07-10 14:00:00,31.05,31.07,31.04,31.04,18663.0,24.529,24.5448,24.5211,24.5211,18663.0
2017-07-10 14:05:00,31.05,31.07,31.03,31.04,16524.0,24.529,24.5448,24.5132,24.5211,16524.0
2017-07-10 14:10:00,31.05,31.05,31.04,31.05,15826.0,24.529,24.529,24.5211,24.529,15826.0
2017-07-10 14:15:00,31.06,31.07,31.05,31.06,12984.0,24.5369,24.5448,24.529,24.5369,12984.0
2017-07-10 14:20:00,31.05,31.07,31.05,31.07,10266.0,24.529,24.5448,24.529,24.5448,10266.0
2017-07-10 14:25:00,31.06,31.06,31.04,31.04,5326.0,24.5369,24.5369,24.5211,24.5211,5326.0
2017-07-10 14:30:00,31.03,31.03,31.02,31.02,25767.0,24.5132,24.5132,24.5053,24.5053,25767.0
2017-07-10 14:35:00,31.01,31.05,31.01,31.04,23437.0,24.4974,24.529,24.4974,24.5211,23437.0
2017-07-10 14:40:00,31.04,31.05,31.03,31.05,7202.0,24.5211,24.529,24.5132,24.529,7202.0
2017-07-10 14:45:00,31.05,31.05,31.03,31.04,15592.0,24.529,24.529,24.5132,24.5211,15592.0
2017-07-10 14:50:00,31.03,31.04,31.02,31.02,11723.0,24.5132,24.5211,24.5053,24.5053,11723.0
2017-07-10 14:55:00,31.01,31.04,31.01,31.04,13211.0,24.4974,24.5211,24.4974,24.5211,13211.0
2017-07-10 15:00:00,31.03,31.04,31.02,31.02,8546.0,24.5132,24.5211,24.5053,24.5053,8546.0
2017-07-10 15:05:00,31.02,31.02,31.0,31.0,20485.0,24.5053,24.5053,24.4895,24.4895,20485.0
2017-07-10 15:10:00,31.0,31.03,31.0,31.02,27122.0,24.4895,24.5132,24.4895,24.5053,27122.0
2017-07-10 15:15:00,31.02,31.02,31.0,31.02,25313.0,24.5053,24.5053,24.4895,24.5053,25313.0
2017-07-10 15:20:00,31.02,31.03,31.01,31.03,7649.0,24.5053,24.5132,24.4974,24.5132,7649.0
2017-07-10 15:25:00,31.02,31.02,31.0,31.01,19524.0,24.5053,24.5053,24.4895,24.4974,19524.0
2017-07-10 15:30:00,31.01,31.03,31.01,31.03,17523.0,24.4974,24.5132,24.4974,24.5132,17523.0
2017-07-10 15:35:00,31.03,31.07,31.02,31.05,24842.0,24.5132,24.5448,24.5053,24.529,24842.0
2017-07-10 15:40:00,31.05,31.07,31.05,31.07,17043.0,24.529,24.5448,24.529,24.5448,17043.0
2017-07-10 15:45:00,31.08,31.08,31.02,31.03,40760.0,24.5527,24.5527,24.5053,24.5132,40760.0
2017-07-10 15:50:00,31.03,31.03,31.01,31.01,31200.0,24.5132,24.5132,24.4974,24.4974,31200.0
2017-07-10 15:55:00,31.01,31.03,30.98,30.98,68112.0,24.4974,24.5132,24.4737,24.4737,68112.0
2017-07-11 09:30:00,31.03,31.04,30.94,30.99,14106.0,24.5132,24.5211,24.4421,24.4816,14106.0
2017-07-11 09:35:00,31.02,31.02,30.98,30.98,18753.0,24.5053,24.5053,24.4737,24.4737,18753.0
2017-07-11 09:40:00,30.97,30.98,30.95,30.96,23752.0,24.4658,24.4737,24.45,24.4579,23752.0
2017-07-11 09:45:00,30.96,30.98,30.95,30.97,4100.0,24.4579,24.4737,24.45,24.4658,4100.0
2017-07-11 09:50:00,30.98,31.0,30.97,31.0,8575.0,24.4737,24.4895,24.4658,24.4895,8575.0
2017-07-11 09:55:00,31.0,31.01,30.97,30.98,13862.0,24.4895,24.4974,24.4658,24.4737,13862.0
2017-07-11 10:00:00,30.98,30.99,30.96,30.98,2524.0,24.4737,24.4816,24.4579,24.4737,2524.0
2017-07-11 10:05:00,30.97,31.02,30.97,31.01,11590.0,24.4658,24.5053,24.4658,24.4974,11590.0
2017-07-11 10:10:00,31.01,31.03,31.0,31.03,3800.0,24.4974,24.5132,24.4895,24.5132,3800.0
2017-07-11 10:15:00,31.03,31.07,31.02,31.07,16700.0,24.5132,24.5448,24.5053,24.5448,16700.0
2017-07-11 10:20:00,31.07,31.07,31.06,31.07,4625.0,24.5448,24.5448,24.5369,24.5448,4625.0
2017-07-11 10:25:00,31.08,31.08,31.07,31.07,8200.0,24.5527,24.5527,24.5448,24.5448,8200.0
2017-07-11 10:30:00,31.07,31.08,31.07,31.08,900.0,24.5448,24.5527,24.5448,24.5527,900.0
2017-07-11 10:35:00,31.08,31.09,31.06,31.06,10770.0,24.5527,24.5606,24.5369,24.5369,10770.0
2017-07-11 10:40:00,31.05,31.06,31.05,31.06,4366.0,24.529,24.5369,24.529,24.5369,4366.0
2017-07-11 10:45:00,31.06,31.06,31.04,31.06,5065.0,24.5369,24.5369,24.5211,24.5369,5065.0
2017-07-11 10:50:00,31.06,31.06,31.03,31.03,2720.0,24.5369,24.5369,24.5132,24.5132,2720.0
2017-07-11 10:55:00,31.03,31.03,31.02,31.03,4300.0,24.5132,24.5132,24.5053,24.5132,4300.0
2017-07-11 11:00:00,31.04,31.04,31.02,31.02,3850.0,24.5211,24.5211,24.5053,24.5053,3850.0
2017-07-11 11:05:00,31.03,31.05,31.03,31.03,3436.0,24.5132,24.529,24.5132,24.5132,3436.0
2017-07-11 11:10:00,31.03,31.03,31.01,31.01,5075.0,24.5132,24.5132,24.4974,24.4974,5075.0
2017-07-11 11:15:00,31.0,31.0,30.99,30.99,4800.0,24.4895,24.4895,24.4816,24.4816,4800.0
2017-07-11 11:20:00,30.99,30.99,30.93,30.93,21521.0,24.4816,24.4816,24.4342,24.4342,21521.0
2017-07-11 11:25:00,30.93,30.93,30.87,30.92,29587.0,24.4342,24.4342,24.3868,24.4263,29587.0
2017-07-11 11:30:00,30.92,30.94,30.91,30.93,12954.0,24.4263,24.4421,24.4184,24.4342,12954.0
2017-07-11 11:35:00,30.93,30.96,30.91,30.93,16435.0,24.4342,24.4579,24.4184,24.4342,16435.0
2017-07-11 11:40:00,30.93,30.94,30.91,30.91,4653.0,24.4342,24.4421,24.4184,24.4184,4653.0
2017-07-11 11:45:00,30.92,30.92,30.89,30.9,8993.0,24.4263,24.4263,24.4026,24.4105,8993.0
2017-07-11 11:50:00,30.9,30.96,30.9,30.96,3800.0,24.4105,24.4579,24.4105,24.4579,3800.0
2017-07-11 11:55:00,30.95,30.97,30.95,30.95,3400.0,24.45,24.4658,24.45,24.45,3400.0
2017-07-11 12:00:00,30.95,30.98,30.95,30.98,4571.0,24.45,24.4737,24.45,24.4737,4571.0
2017-07-11 12:05:00,30.97,30.98,30.95,30.96,4200.0,24.4658,24.4737,24.45,24.4579,4200.0
2017-07-11 12:10:00,30.96,30.97,30.96,30.97,1000.0,24.4579,24.4658,24.4579,24.4658,1000.0
2017-07-11 12:15:00,30.97,30.98,30.92,30.92,7451.0,24.4658,24.4737,24.4263,24.4263,7451.0
2017-07-11 12:20:00,30.92,30.93,30.92,30.92,2976.0,24.4263,24.4342,24.4263,24.4263,2976.0
2017-07-11 12:25:00,30.91,30.95,30.91,30.94,3235.0,24.4184,24.45,24.4184,24.4421,3235.0
2017-07-11 12:30:00,30.95,30.95,30.94,30.94,2400.0,24.45,24.45,24.4421,24.4421,2400.0
2017-07-11 12:35:00,30.94,30.95,30.94,30.95,700.0,24.4421,24.45,24.4421,24.45,700.0
2017-07-11 12:40:00,30.95,30.99,30.95,30.99,5611.0,24.45,24.4816,24.45,24.4816,5611.0
2017-07-11 12:45:00,30.99,30.99,30.97,30.97,1640.0,24.4816,24.4816,24.4658,24.4658,1640.0
2017-07-11 12:50:00,30.98,31.0,30.98,31.0,3806.0,24.4737,24.4895,24.4737,24.4895,3806.0
2017-07-11 12:55:00,30.99,31.0,30.96,30.97,8100.0,24.4816,24.4895,24.4579,24.4658,8100.0
2017-07-11 13:00:00,30.97,30.98,30.95,30.95,2200.0,24.4658,24.4737,24.45,24.45,2200.0
2017-07-11 13:05:00,30.96,30.98,30.96,30.96,5944.0,24.4579,24.4737,24.4579,24.4579,5944.0
2017-07-11 13:10:00,30.97,30.98,30.96,30.96,3455.0,24.4658,24.4737,24.4579,24.4579,3455.0
2017-07-11 13:15:00,30.96,30.98,30.96,30.98,1380.0,24.4579,24.4737,24.4579,24.4737,1380.0
2017-07-11 13:20:00,30.99,31.0,30.99,31.0,6052.0,24.4816,24.4895,24.4816,24.4895,6052.0
2017-07-11 13:25:00,30.99,31.0,30.99,30.99,2200.0,24.4816,24.4895,24.4816,24.4816,2200.0
2017-07-11 13:30:00,30.99,31.01,30.99,30.99,7843.0,24.4816,24.4974,24.4816,24.4816,7843.0
2017-07-11 13:35:00,31.0,31.0,31.0,31.0,600.0,24.4895,24.4895,24.4895,24.4895,600.0
2017-07-11 13:40:00,31.0,31.06,31.0,31.06,14573.0,24.4895,24.5369,24.4895,24.5369,14573.0
2017-07-11 13:45:00,31.06,31.07,31.06,31.06,2541.0,24.5369,24.5448,24.5369,24.5369,2541.0
2017-07-11 13:50:00,31.07,31.08,31.05,31.06,5351.0,24.5448,24.5527,24.529,24.5369,5351.0
2017-07-11 13:55:00,31.06,31.08,31.06,31.08,5538.0,24.5369,24.5527,24.5369,24.5527,5538.0
2017-07-11 14:00:00,31.08,31.09,31.08,31.08,3647.0,24.5527,24.5606,24.5527,24.5527,3647.0
2017-07-11 14:05:00,31.08,31.08,31.06,31.06,4863.0,24.5527,24.5527,24.5369,24.5369,4863.0
2017-07-11 14:10:00,31.06,31.07,31.06,31.07,8979.0,24.5369,24.5448,24.5369,24.5448,8979.0
2017-07-11 14:15:00,31.06,31.06,31.03,31.03,2600.0,24.5369,24.5369,24.5132,24.5132,2600.0
2017-07-11 14:20:00,31.03,31.03,31.02,31.03,6545.0,24.5132,24.5132,24.5053,24.5132,6545.0
2017-07-11 14:25:00,31.04,31.06,31.03,31.04,6931.0,24.5211,24.5369,24.5132,24.5211,6931.0
2017-07-11 14:30:00,31.05,31.05,31.05,31.05,6360.0,24.529,24.529,24.529,24.529,6360.0
2017-07-11 14:35:00,31.05,31.06,31.05,31.05,7160.0,24.529,24.5369,24.529,24.529,7160.0
2017-07-11 14:40:00,31.04,31.06,31.04,31.05,3053.0,24.5211,24.5369,24.5211,24.529,3053.0
2017-07-11 14:45:00,31.06,31.06,31.03,31.04,2530.0,24.5369,24.5369,24.5132,24.5211,2530.0
2017-07-11 14:50:00,31.04,31.04,31.03,31.04,3271.0,24.5211,24.5211,24.5132,24.5211,3271.0
2017-07-11 14:55:00,31.05,31.06,31.05,31.05,2213.0,24.529,24.5369,24.529,24.529,2213.0
2017-07-11 15:00:00,31.05,31.05,31.05,31.05,3887.0,24.529,24.529,24.529,24.529,3887.0
2017-07-11 15:05:00,31.06,31.08,31.06,31.07,5510.0,24.5369,24.5527,24.5369,24.5448,5510.0
2017-07-11 15:10:00,31.07,31.08,31.07,31.08,1856.0,24.5448,24.5527,24.5448,24.5527,1856.0
2017-07-11 15:15:00,31.08,31.08,31.08,31.08,2500.0,24.5527,24.5527,24.5527,24.5527,2500.0
2017-07-11 15:20:00,31.08,31.08,31.08,31.08,900.0,24.5527,24.5527,24.5527,24.5527,900.0
2017-07-11 15:25:00,31.08,31.09,31.08,31.08,612.0,24.5527,24.5606,24.5527,24.5527,612.0
2017-07-11 15:30:00,31.08,31.12,31.08,31.1,31200.0,24.5527,24.5843,24.5527,24.5685,31200.0
2017-07-11 15:35:00,31.11,31.11,31.09,31.1,9095.0,24.5764,24.5764,24.5606,24.5685,9095.0
2017-07-11 15:40:00,31.1,31.1,31.08,31.09,13947.0,24.5685,24.5685,24.5527,24.5606,13947.0
2017-07-11 15:45:00,31.09,31.09,31.08,31.08,12681.0,24.5606,24.5606,24.5527,24.5527,12681.0
2017-07-11 15:50:00,31.08,31.09,31.08,31.09,12921.0,24.5527,24.5606,24.5527,24.5606,12921.0
2017-07-11 15:55:00,31.1,31.1,31.08,31.1,18209.0,24.5685,24.5685,24.5527,24.5685,18209.0
2017-07-12 09:30:00,31.26,31.42,31.26,31.41,31236.0,24.6949,24.8213,24.6949,24.8134,31236.0
2017-07-12 09:35:00,31.41,31.43,31.39,31.42,47249.0,24.8134,24.8292,24.7976,24.8213,47249.0
2017-07-12 09:40:00,31.42,31.43,31.4,31.4,30850.0,24.8213,24.8292,24.8055,24.8055,30850.0
2017-07-12 09:45:00,31.39,31.4,31.37,31.39,22168.0,24.7976,24.8055,24.7818,24.7976,22168.0
2017-07-12 09:50:00,31.38,31.43,31.38,31.4,28025.0,24.7897,24.8292,24.7897,24.8055,28025.0
2017-07-12 09:55:00,31.39,31.41,31.38,31.39,9807.0,24.7976,24.8134,24.7897,24.7976,9807.0
2017-07-12 10:00:00,31.39,31.4,31.33,31.34,15713.0,24.7976,24.8055,24.7502,24.7581,15713.0
2017-07-12 10:05:00,31.34,31.36,31.34,31.35,10486.0,24.7581,24.7739,24.7581,24.766,10486.0
2017-07-12 10:10:00,31.34,31.36,31.34,31.36,6301.0,24.7581,24.7739,24.7581,24.7739,6301.0
2017-07-12 10:15:00,31.36,31.38,31.34,31.34,2618.0,24.7739,24.7897,24.7581,24.7581,2618.0
2017-07-12 10:20:00,31.35,31.41,31.35,31.38,20137.0,24.766,24.8134,24.766,24.7897,20137.0
2017-07-12 10:25:00,31.39,31.42,31.37,31.38,7875.0,24.7976,24.8213,24.7818,24.7897,7875.0
2017-07-12 10:30:00,31.39,31.39,31.31,31.31,15495.0,24.7976,24.7976,24.7344,24.7344,15495.0
2017-07-12 10:35:00,31.3,31.33,31.3,31.31,7000.0,24.7265,24.7502,24.7265,24.7344,7000.0
2017-07-12 10:40:00,31.31,31.31,31.27,31.28,13764.0,24.7344,24.7344,24.7028,24.7107,13764.0
2017-07-12 10:45:00,31.28,31.29,31.27,31.27,8232.0,24.7107,24.7186,24.7028,24.7028,8232.0
2017-07-12 10:50:00,31.26,31.27,31.26,31.27,7939.0,24.6949,24.7028,24.6949,24.7028,7939.0
2017-07-12 10:55:00,31.27,31.28,31.26,31.28,6500.0,24.7028,24.7107,24.6949,24.7107,6500.0
2017-07-12 11:00:00,31.29,31.3,31.27,31.28,3200.0,24.7186,24.7265,24.7028,24.7107,3200.0
2017-07-12 11:05:00,31.29,31.3,31.25,31.25,2591.0,24.7186,24.7265,24.687,24.687,2591.0
2017-07-12 11:10:00,31.25,31.26,31.25,31.25,4200.0,24.687,24.6949,24.687,24.687,4200.0
2017-07-12 11:15:00,31.25,31.26,31.25,31.26,3676.0,24.687,24.6949,24.687,24.6949,3676.0
2017-07-12 11:20:00,31.26,31.26,31.25,31.25,2900.0,24.6949,24.6949,24.687,24.687,2900.0
2017-07-12 11:25:00,31.25,31.26,31.24,31.26,12500.0,24.687,24.6949,24.6791,24.6949,12500.0
2017-07-12 11:30:00,31.25,31.25,31.24,31.24,2200.0,24.687,24.687,24.6791,24.6791,2200.0
2017-07-12 11:35:00,31.24,31.24,31.23,31.23,7820.0,24.6791,24.6791,24.6712,24.6712,7820.0
2017-07-12 11:40:00,31.23,31.25,31.23,31.24,3278.0,24.6712,24.687,24.6712,24.6791,3278.0
2017-07-12 11:45:00,31.25,31.27,31.25,31.27,3948.0,24.687,24.7028,24.687,24.7028,3948.0
2017-07-12 11:50:00,31.27,31.27,31.26,31.26,200.0,24.7028,24.7028,24.6949,24.6949,200.0
2017-07-12 11:55:00,31.26,31.26,31.26,31.26,0.0,24.6949,24.6949,24.6949,24.6949,0.0
2017-07-12 12:00:00,31.26,31.28,31.26,31.28,5716.0,24.6949,24.7107,24.6949,24.7107,5716.0
2017-07-12 12:05:00,31.28,31.32,31.28,31.31,7759.0,24.7107,24.7423,24.7107,24.7344,7759.0
2017-07-12 12:10:00,31.31,31.31,31.26,31.26,10587.0,24.7344,24.7344,24.6949,24.6949,10587.0
2017-07-12 12:15:00,31.27,31.28,31.27,31.28,2800.0,24.7028,24.7107,24.7028,24.7107,2800.0
2017-07-12 12:20:00,31.29,31.3,31.29,31.29,4064.0,24.7186,24.7265,24.7186,24.7186,4064.0
2017-07-12 12:25:00,31.28,31.3,31.28,31.29,5430.0,24.7107,24.7265,24.7107,24.7186,5430.0
2017-07-12 12:30:00,31.3,31.3,31.28,31.28,2513.0,24.7265,24.7265,24.7107,24.7107,2513.0
2017-07-12 12:35:00,31.29,31.3,31.29,31.3,3400.0,24.7186,24.7265,24.7186,24.7265,3400.0
2017-07-12 12:40:00,31.3,31.3,31.3,31.3,3437.0,24.7265,24.7265,24.7265,24.7265,3437.0
2017-07-12 12:45:00,31.29,31.29,31.26,31.26,6005.0,24.7186,24.7186,24.6949,24.6949,6005.0
2017-07-12 12:50:00,31.26,31.28,31.26,31.28,5859.0,24.6949,24.7107,24.6949,24.7107,5859.0
2017-07-12 12:55:00,31.28,31.29,31.28,31.29,2900.0,24.7107,24.7186,24.7107,24.7186,2900.0
2017-07-12 13:00:00,31.3,31.31,31.3,31.3,8200.0,24.7265,24.7344,24.7265,24.7265,8200.0
2017-07-12 13:05:00,31.3,31.31,31.26,31.26,11167.0,24.7265,24.7344,24.6949,24.6949,11167.0
2017-07-12 13:10:00,31.27,31.27,31.24,31.24,5148.0,24.7028,24.7028,24.6791,24.6791,5148.0
2017-07-12 13:15:00,31.24,31.24,31.23,31.24,4342.0,24.6791,24.6791,24.6712,24.6791,4342.0
2017-07-12 13:20:00,31.23,31.23,31.22,31.23,5100.0,24.6712,24.6712,24.6633,24.6712,5100.0
2017-07-12 13:25:00,31.23,31.24,31.21,31.22,19087.0,24.6712,24.6791,24.6554,24.6633,19087.0
2017-07-12 13:30:00,31.22,31.23,31.22,31.23,300.0,24.6633,24.6712,24.6633,24.6712,300.0
2017-07-12 13:35:00,31.23,31.25,31.21,31.25,12393.0,24.6712,24.687,24.6554,24.687,12393.0
2017-07-12 13:40:00,31.26,31.27,31.26,31.27,5267.0,24.6949,24.7028,24.6949,24.7028,5267.0
2017-07-12 13:45:00,31.26,31.26,31.26,31.26,400.0,24.6949,24.6949,24.6949,24.6949,400.0
2017-07-12 13:50:00,31.26,31.28,31.24,31.28,7977.0,24.6949,24.7107,24.6791,24.7107,7977.0
2017-07-12 13:55:00,31.27,31.3,31.27,31.3,3800.0,24.7028,24.7265,24.7028,24.7265,3800.0
2017-07-12 14:00:00,31.3,31.3,31.26,31.26,7600.0,24.7265,24.7265,24.6949,24.6949,7600.0
2017-07-12 14:05:00,31.25,31.25,31.21,31.21,5993.0,24.687,24.687,24.6554,24.6554,5993.0
2017-07-12 14:10:00,31.21,31.21,31.21,31.21,3300.0,24.6554,24.6554,24.6554,24.6554,3300.0
2017-07-12 14:15:00,31.21,31.26,31.21,31.22,11575.0,24.6554,24.6949,24.6554,24.6633,11575.0
2017-07-12 14:20:00,31.21,31.23,31.21,31.23,4747.0,24.6554,24.6712,24.6554,24.6712,4747.0
2017-07-12 14:25:00,31.23,31.25,31.23,31.25,4100.0,24.6712,24.687,24.6712,24.687,4100.0
2017-07-12 14:30:00,31.25,31.25,31.22,31.22,9179.0,24.687,24.687,24.6633,24.6633,9179.0
2017-07-12 14:35:00,31.2,31.22,31.2,31.2,6414.0,24.6475,24.6633,24.6475,24.6475,6414.0
2017-07-12 14:40:00,31.21,31.24,31.21,31.22,8442.0,24.6554,24.6791,24.6554,24.6633,8442.0
2017-07-12 14:45:00,31.21,31.21,31.16,31.16,16930.0,24.6554,24.6554,24.6159,24.6159,16930.0
2017-07-12 14:50:00,31.16,31.21,31.16,31.21,13436.0,24.6159,24.6554,24.6159,24.6554,13436.0
2017-07-12 14:55:00,31.19,31.2,31.19,31.19,6180.0,24.6396,24.6475,24.6396,24.6396,6180.0
2017-07-12 15:00:00,31.19,31.2,31.18,31.19,4656.0,24.6396,24.6475,24.6317,24.6396,4656.0
2017-07-12 15:05:00,31.2,31.22,31.2,31.21,6259.0,24.6475,24.6633,24.6475,24.6554,6259.0
2017-07-12 15:10:00,31.21,31.23,31.21,31.23,10250.0,24.6554,24.6712,24.6554,24.6712,10250.0
2017-07-12 15:15:00,31.22,31.23,31.22,31.22,10100.0,24.6633,24.6712,24.6633,24.6633,10100.0
2017-07-12 15:20:00,31.23,31.23,31.2,31.21,8318.0,24.6712,24.6712,24.6475,24.6554,8318.0
2017-07-12 15:25:00,31.22,31.23,31.22,31.23,6221.0,24.6633,24.6712,24.6633,24.6712,6221.0
2017-07-12 15:30:00,31.23,31.25,31.22,31.23,13613.0,24.6712,24.687,24.6633,24.6712,13613.0
2017-07-12 15:35:00,31.23,31.25,31.22,31.22,10856.0,24.6712,24.687,24.6633,24.6633,10856.0
2017-07-12 15:40:00,31.23,31.23,31.2,31.22,12544.0,24.6712,24.6712,24.6475,24.6633,12544.0
2017-07-12 15:45:00,31.22,31.24,31.19,31.2,59022.0,24.6633,24.6791,24.6396,24.6475,59022.0
2017-07-12 15:50:00,31.2,31.2,31.17,31.17,34913.0,24.6475,24.6475,24.6238,24.6238,34913.0
2017-07-12 15:55:00,31.17,31.17,31.15,31.17,111257.0,24.6238,24.6238,24.608,24.6238,111257.0
2017-07-13 09:30:00,31.25,31.26,31.2,31.22,30538.0,24.687,24.6949,24.6475,24.6633,30538.0
2017-07-13 09:35:00,31.22,31.27,31.22,31.25,30486.0,24.6633,24.7028,24.6633,24.687,30486.0
2017-07-13 09:40:00,31.25,31.25,31.17,31.17,11617.0,24.687,24.687,24.6238,24.6238,11617.0
2017-07-13 09:45:00,31.17,31.19,31.1,31.11,15600.0,24.6238,24.6396,24.5685,24.5764,15600.0
2017-07-13 09:50:00,31.12,31.17,31.1,31.17,17561.0,24.5843,24.6238,24.5685,24.6238,17561.0
2017-07-13 09:55:00,31.17,31.18,31.16,31.17,11480.0,24.6238,24.6317,24.6159,24.6238,11480.0
2017-07-13 10:00:00,31.17,31.19,31.16,31.19,6783.0,24.6238,24.6396,24.6159,24.6396,6783.0
2017-07-13 10:05:00,31.19,31.2,31.18,31.2,11700.0,24.6396,24.6475,24.6317,24.6475,11700.0
2017-07-13 10:10:00,31.21,31.23,31.17,31.17,15975.0,24.6554,24.6712,24.6238,24.6238,15975.0
2017-07-13 10:15:00,31.17,31.17,31.14,31.14,8080.0,24.6238,24.6238,24.6001,24.6001,8080.0
2017-07-13 10:20:00,31.14,31.17,31.14,31.14,15613.0,24.6001,24.6238,24.6001,24.6001,15613.0
2017-07-13 10:25:00,31.14,31.15,31.11,31.11,18381.0,24.6001,24.608,24.5764,24.5764,18381.0
2017-07-13 10:30:00,31.11,31.14,31.08,31.14,17127.0,24.5764,24.6001,24.5527,24.6001,17127.0
2017-07-13 10:35:00,31.15,31.16,31.12,31.14,8157.0,24.608,24.6159,24.5843,24.6001,8157.0
2017-07-13 10:40:00,31.14,31.17,31.14,31.16,3134.0,24.6001,24.6238,24.6001,24.6159,3134.0
2017-07-13 10:45:00,31.16,31.17,31.14,31.14,11300.0,24.6159,24.6238,24.6001,24.6001,11300.0
2017-07-13 10:50:00,31.13,31.17,31.13,31.17,7876.0,24.5922,24.6238,24.5922,24.6238,7876.0
2017-07-13 10:55:00,31.17,31.17,31.15,31.17,9192.0,24.6238,24.6238,24.608,24.6238,9192.0
2017-07-13 11:00:00,31.17,31.2,31.17,31.18,10400.0,24.6238,24.6475,24.6238,24.6317,10400.0
2017-07-13 11:05:00,31.19,31.2,31.18,31.2,4100.0,24.6396,24.6475,24.6317,24.6475,4100.0
2017-07-13 11:10:00,31.2,31.2,31.17,31.17,10800.0,24.6475,24.6475,24.6238,24.6238,10800.0
2017-07-13 11:15:00,31.17,31.17,31.15,31.15,2575.0,24.6238,24.6238,24.608,24.608,2575.0
2017-07-13 11:20:00,31.15,31.17,31.15,31.17,4418.0,24.608,24.6238,24.608,24.6238,4418.0
2017-07-13 11:25:00,31.17,31.18,31.13,31.13,13459.0,24.6238,24.6317,24.5922,24.5922,13459.0
2017-07-13 11:30:00,31.13,31.18,31.13,31.18,19900.0,24.5922,24.6317,24.5922,24.6317,19900.0
2017-07-13 11:35:00,31.18,31.18,31.14,31.14,7125.0,24.6317,24.6317,24.6001,24.6001,7125.0
2017-07-13 11:40:00,31.14,31.15,31.14,31.15,3900.0,24.6001,24.608,24.6001,24.608,3900.0
2017-07-13 11:45:00,31.15,31.17,31.11,31.17,13286.0,24.608,24.6238,24.5764,24.6238,13286.0
2017-07-13 11:50:00,31.18,31.22,31.18,31.2,15402.0,24.6317,24.6633,24.6317,24.6475,15402.0
2017-07-13 11:55:00,31.21,31.21,31.19,31.19,2161.0,24.6554,24.6554,24.6396,24.6396,2161.0
2017-07-13 12:00:00,31.2,31.23,31.2,31.22,7220.0,24.6475,24.6712,24.6475,24.6633,7220.0
2017-07-13 12:05:00,31.23,31.24,31.22,31.22,9500.0,24.6712,24.6791,24.6633,24.6633,9500.0
2017-07-13 12:10:00,31.22,31.22,31.18,31.18,6700.0,24.6633,24.6633,24.6317,24.6317,6700.0
2017-07-13 12:15:00,31.18,31.2,31.18,31.19,6633.0,24.6317,24.6475,24.6317,24.6396,6633.0
2017-07-13 12:20:00,31.2,31.2,31.19,31.2,14141.0,24.6475,24.6475,24.6396,24.6475,14141.0
2017-07-13 12:25:00,31.19,31.2,31.19,31.19,6228.0,24.6396,24.6475,24.6396,24.6396,6228.0
2017-07-13 12:30:00,31.19,31.19,31.18,31.19,3870.0,24.6396,24.6396,24.6317,24.6396,3870.0
2017-07-13 12:35:00,31.2,31.22,31.19,31.2,6593.0,24.6475,24.6633,24.6396,24.6475,6593.0
2017-07-13 12:40:00,31.21,31.22,31.2,31.2,2600.0,24.6554,24.6633,24.6475,24.6475,2600.0
2017-07-13 12:45:00,31.2,31.22,31.18,31.22,8200.0,24.6475,24.6633,24.6317,24.6633,8200.0
2017-07-13 12:50:00,31.21,31.21,31.19,31.2,4500.0,24.6554,24.6554,24.6396,24.6475,4500.0
2017-07-13 12:55:00,31.2,31.24,31.2,31.23,7749.0,24.6475,24.6791,24.6475,24.6712,7749.0
2017-07-13 13:00:00,31.22,31.24,31.22,31.22,10030.0,24.6633,24.6791,24.6633,24.6633,10030.0
2017-07-13 13:05:00,31.22,31.24,31.22,31.23,5569.0,24.6633,24.6791,24.6633,24.6712,5569.0
2017-07-13 13:10:00,31.23,31.25,31.23,31.25,7332.0,24.6712,24.687,24.6712,24.687,7332.0
2017-07-13 13:15:00,31.25,31.26,31.25,31.25,8800.0,24.687,24.6949,24.687,24.687,8800.0
2017-07-13 13:20:00,31.25,31.25,31.22,31.22,9568.0,24.687,24.687,24.6633,24.6633,9568.0
2017-07-13 13:25:00,31.22,31.22,31.2,31.21,4388.0,24.6633,24.6633,24.6475,24.6554,4388.0
2017-07-13 13:30:00,31.22,31.22,31.18,31.19,5026.0,24.6633,24.6633,24.6317,24.6396,5026.0
2017-07-13 13:35:00,31.19,31.2,31.19,31.2,4600.0,24.6396,24.6475,24.6396,24.6475,4600.0
2017-07-13 13:40:00,31.19,31.19,31.19,31.19,2200.0,24.6396,24.6396,24.6396,24.6396,2200.0
2017-07-13 13:45:00,31.19,31.19,31.19,31.19,4990.0,24.6396,24.6396,24.6396,24.6396,4990.0
2017-07-13 13:50:00,31.19,31.19,31.18,31.19,3600.0,24.6396,24.6396,24.6317,24.6396,3600.0
2017-07-13 13:55:00,31.2,31.23,31.2,31.23,5120.0,24.6475,24.6712,24.6475,24.6712,5120.0
2017-07-13 14:00:00,31.24,31.25,31.2,31.2,8985.0,24.6791,24.687,24.6475,24.6475,8985.0
2017-07-13 14:05:00,31.2,31.21,31.18,31.2,4720.0,24.6475,24.6554,24.6317,24.6475,4720.0
2017-07-13 14:10:00,31.21,31.23,31.21,31.22,5491.0,24.6554,24.6712,24.6554,24.6633,5491.0
2017-07-13 14:15:00,31.22,31.22,31.2,31.22,6658.0,24.6633,24.6633,24.6475,24.6633,6658.0
2017-07-13 14:20:00,31.22,31.22,31.22,31.22,3920.0,24.6633,24.6633,24.6633,24.6633,3920.0
2017-07-13 14:25:00,31.23,31.23,31.22,31.23,3800.0,24.6712,24.6712,24.6633,24.6712,3800.0
2017-07-13 14:30:00,31.23,31.23,31.22,31.23,7744.0,24.6712,24.6712,24.6633,24.6712,7744.0
2017-07-13 14:35:00,31.23,31.25,31.23,31.25,5180.0,24.6712,24.687,24.6712,24.687,5180.0
2017-07-13 14:40:00,31.25,31.25,31.22,31.22,12157.0,24.687,24.687,24.6633,24.6633,12157.0
2017-07-13 14:45:00,31.23,31.23,31.23,31.23,1500.0,24.6712,24.6712,24.6712,24.6712,1500.0
2017-07-13 14:50:00,31.23,31.24,31.22,31.22,9174.0,24.6712,24.6791,24.6633,24.6633,9174.0
2017-07-13 14:55:00,31.23,31.26,31.23,31.25,6384.0,24.6712,24.6949,24.6712,24.687,6384.0
2017-07-13 15:00:00,31.25,31.27,31.25,31.27,8308.0,24.687,24.7028,24.687,24.7028,8308.0
2017-07-13 15:05:00,31.27,31.27,31.23,31.24,9348.0,24.7028,24.7028,24.6712,24.6791,9348.0
2017-07-13 15:10:00,31.25,31.25,31.25,31.25,5000.0,24.687,24.687,24.687,24.687,5000.0
2017-07-13 15:15:00,31.25,31.25,31.24,31.24,4100.0,24.687,24.687,24.6791,24.6791,4100.0
2017-07-13 15:20:00,31.24,31.25,31.21,31.22,16158.0,24.6791,24.687,24.6554,24.6633,16158.0
2017-07-13 15:25:00,31.23,31.24,31.23,31.24,6500.0,24.6712,24.6791,24.6712,24.6791,6500.0
2017-07-13 15:30:00,31.24,31.24,31.22,31.23,15916.0,24.6791,24.6791,24.6633,24.6712,15916.0
2017-07-13 15:35:00,31.24,31.27,31.24,31.26,4700.0,24.6791,24.7028,24.6791,24.6949,4700.0
2017-07-13 15:40:00,31.26,31.26,31.25,31.25,8885.0,24.6949,24.6949,24.687,24.687,8885.0
2017-07-13 15:45:00,31.25,31.25,31.23,31.23,11400.0,24.687,24.687,24.6712,24.6712,11400.0
2017-07-13 15:50:00,31.23,31.27,31.23,31.26,27854.0,24.6712,24.7028,24.6712,24.6949,27854.0
2017-07-13 15:55:00,31.26,31.27,31.25,31.26,47054.0,24.6949,24.7028,24.687,24.6949,47054.0
2017-07-14 09:30:00,31.34,31.39,31.3,31.34,21758.0,24.7581,24.7976,24.7265,24.7581,21758.0
2017-07-14 09:35:00,31.33,31.35,31.3,31.32,12574.0,24.7502,24.766,24.7265,24.7423,12574.0
2017-07-14 09:40:00,31.32,31.34,31.28,31.28,12300.0,24.7423,24.7581,24.7107,24.7107,12300.0
2017-07-14 09:45:00,31.28,31.32,31.28,31.32,5125.0,24.7107,24.7423,24.7107,24.7423,5125.0
2017-07-14 09:50:00,31.33,31.38,31.33,31.34,22027.0,24.7502,24.7897,24.7502,24.7581,22027.0
2017-07-14 09:55:00,31.33,31.33,31.3,31.3,3060.0,24.7502,24.7502,24.7265,24.7265,3060.0
2017-07-14 10:00:00,31.29,31.33,31.28,31.33,10104.0,24.7186,24.7502,24.7107,24.7502,10104.0
2017-07-14 10:05:00,31.34,31.36,31.33,31.36,5753.0,24.7581,24.7739,24.7502,24.7739,5753.0
2017-07-14 10:10:00,31.35,31.36,31.33,31.33,4024.0,24.766,24.7739,24.7502,24.7502,4024.0
2017-07-14 10:15:00,31.33,31.35,31.32,31.35,6600.0,24.7502,24.766,24.7423,24.766,6600.0
2017-07-14 10:20:00,31.35,31.4,31.35,31.36,14078.0,24.766,24.8055,24.766,24.7739,14078.0
2017-07-14 10:25:00,31.36,31.38,31.34,31.34,6500.0,24.7739,24.7897,24.7581,24.7581,6500.0
2017-07-14 10:30:00,31.34,31.34,31.32,31.34,8245.0,24.7581,24.7581,24.7423,24.7581,8245.0
2017-07-14 10:35:00,31.34,31.35,31.34,31.35,3917.0,24.7581,24.766,24.7581,24.766,3917.0
2017-07-14 10:40:00,31.35,31.35,31.33,31.33,4200.0,24.766,24.766,24.7502,24.7502,4200.0
2017-07-14 10:45:00,31.33,31.34,31.33,31.33,1840.0,24.7502,24.7581,24.7502,24.7502,1840.0
2017-07-14 10:50:00,31.33,31.36,31.33,31.36,5260.0,24.7502,24.7739,24.7502,24.7739,5260.0
2017-07-14 10:55:00,31.35,31.35,31.32,31.33,11488.0,24.766,24.766,24.7423,24.7502,11488.0
2017-07-14 11:00:00,31.33,31.33,31.3,31.3,4992.0,24.7502,24.7502,24.7265,24.7265,4992.0
2017-07-14 11:05:00,31.31,31.33,31.3,31.33,7500.0,24.7344,24.7502,24.7265,24.7502,7500.0
2017-07-14 11:10:00,31.33,31.33,31.33,31.33,2700.0,24.7502,24.7502,24.7502,24.7502,2700.0
2017-07-14 11:15:00,31.33,31.34,31.33,31.34,2782.0,24.7502,24.7581,24.7502,24.7581,2782.0
2017-07-14 11:20:00,31.33,31.34,31.33,31.34,9000.0,24.7502,24.7581,24.7502,24.7581,9000.0
2017-07-14 11:25:00,31.34,31.34,31.31,31.32,9500.0,24.7581,24.7581,24.7344,24.7423,9500.0
2017-07-14 11:30:00,31.32,31.34,31.32,31.34,9260.0,24.7423,24.7581,24.7423,24.7581,9260.0
2017-07-14 11:35:00,31.34,31.35,31.33,31.34,4937.0,24.7581,24.766,24.7502,24.7581,4937.0
2017-07-14 11:40:00,31.34,31.35,31.34,31.34,1200.0,24.7581,24.766,24.7581,24.7581,1200.0
2017-07-14 11:45:00,31.34,31.35,31.34,31.35,1208.0,24.7581,24.766,24.7581,24.766,1208.0
2017-07-14 11:50:00,31.34,31.35,31.33,31.33,10943.0,24.7581,24.766,24.7502,24.7502,10943.0
2017-07-14 11:55:00,31.33,31.34,31.33,31.34,9900.0,24.7502,24.7581,24.7502,24.7581,9900.0
2017-07-14 12:00:00,31.33,31.33,31.32,31.33,4504.0,24.7502,24.7502,24.7423,24.7502,4504.0
2017-07-14 12:05:00,31.33,31.33,31.33,31.33,2484.0,24.7502,24.7502,24.7502,24.7502,2484.0
2017-07-14 12:10:00,31.33,31.33,31.33,31.33,1800.0,24.7502,24.7502,24.7502,24.7502,1800.0
2017-07-14 12:15:00,31.33,31.33,31.33,31.33,2600.0,24.7502,24.7502,24.7502,24.7502,2600.0
2017-07-14 12:20:00,31.33,31.33,31.33,31.33,6700.0,24.7502,24.7502,24.7502,24.7502,6700.0
2017-07-14 12:25:00,31.34,31.36,31.34,31.36,4100.0,24.7581,24.7739,24.7581,24.7739,4100.0
2017-07-14 12:30:00,31.37,31.38,31.37,31.38,3560.0,24.7818,24.7897,24.7818,24.7897,3560.0
2017-07-14 12:35:00,31.38,31.4,31.38,31.4,8892.0,24.7897,24.8055,24.7897,24.8055,8892.0
2017-07-14 12:40:00,31.4,31.4,31.4,31.4,2686.0,24.8055,24.8055,24.8055,24.8055,2686.0
2017-07-14 12:45:00,31.39,31.4,31.38,31.4,4900.0,24.7976,24.8055,24.7897,24.8055,4900.0
2017-07-14 12:50:00,31.4,31.4,31.39,31.4,9799.0,24.8055,24.8055,24.7976,24.8055,9799.0
2017-07-14 12:55:00,31.4,31.4,31.39,31.39,2950.0,24.8055,24.8055,24.7976,24.7976,2950.0
2017-07-14 13:00:00,31.39,31.39,31.38,31.39,23900.0,24.7976,24.7976,24.7897,24.7976,23900.0
2017-07-14 13:05:00,31.39,31.39,31.37,31.37,16100.0,24.7976,24.7976,24.7818,24.7818,16100.0
2017-07-14 13:10:00,31.36,31.39,31.36,31.38,14900.0,24.7739,24.7976,24.7739,24.7897,14900.0
2017-07-14 13:15:00,31.38,31.39,31.36,31.38,11201.0,24.7897,24.7976,24.7739,24.7897,11201.0
2017-07-14 13:20:00,31.38,31.41,31.38,31.41,5325.0,24.7897,24.8134,24.7897,24.8134,5325.0
2017-07-14 13:25:00,31.41,31.41,31.4,31.41,7638.0,24.8134,24.8134,24.8055,24.8134,7638.0
2017-07-14 13:30:00,31.41,31.42,31.4,31.4,3600.0,24.8134,24.8213,24.8055,24.8055,3600.0
2017-07-14 13:35:00,31.4,31.41,31.4,31.4,3700.0,24.8055,24.8134,24.8055,24.8055,3700.0
2017-07-14 13:40:00,31.4,31.42,31.4,31.41,6658.0,24.8055,24.8213,24.8055,24.8134,6658.0
2017-07-14 13:45:00,31.42,31.42,31.4,31.42,9643.0,24.8213,24.8213,24.8055,24.8213,9643.0
2017-07-14 13:50:00,31.42,31.42,31.41,31.41,12900.0,24.8213,24.8213,24.8134,24.8134,12900.0
2017-07-14 13:55:00,31.42,31.42,31.41,31.41,3901.0,24.8213,24.8213,24.8134,24.8134,3901.0
2017-07-14 14:00:00,31.41,31.42,31.41,31.42,2947.0,24.8134,24.8213,24.8134,24.8213,2947.0
2017-07-14 14:05:00,31.42,31.42,31.42,31.42,3808.0,24.8213,24.8213,24.8213,24.8213,3808.0
2017-07-14 14:10:00,31.42,31.44,31.42,31.43,12489.0,24.8213,24.8371,24.8213,24.8292,12489.0
2017-07-14 14:15:00,31.43,31.44,31.43,31.43,13063.0,24.8292,24.8371,24.8292,24.8292,13063.0
2017-07-14 14:20:00,31.44,31.45,31.43,31.43,8900.0,24.8371,24.845,24.8292,24.8292,8900.0
2017-07-14 14:25:00,31.43,31.43,31.42,31.43,9042.0,24.8292,24.8292,24.8213,24.8292,9042.0
2017-07-14 14:30:00,31.43,31.44,31.42,31.42,3327.0,24.8292,24.8371,24.8213,24.8213,3327.0
2017-07-14 14:35:00,31.42,31.42,31.42,31.42,2270.0,24.8213,24.8213,24.8213,24.8213,2270.0
2017-07-14 14:40:00,31.41,31.42,31.4,31.4,3450.0,24.8134,24.8213,24.8055,24.8055,3450.0
2017-07-14 14:45:00,31.4,31.41,31.39,31.4,7778.0,24.8055,24.8134,24.7976,24.8055,7778.0
2017-07-14 14:50:00,31.4,31.41,31.39,31.39,9500.0,24.8055,24.8134,24.7976,24.7976,9500.0
2017-07-14 14:55:00,31.39,31.39,31.37,31.38,4300.0,24.7976,24.7976,24.7818,24.7897,4300.0
2017-07-14 15:00:00,31.38,31.38,31.36,31.38,11600.0,24.7897,24.7897,24.7739,24.7897,11600.0
2017-07-14 15:05:00,31.38,31.39,31.38,31.38,7878.0,24.7897,24.7976,24.7897,24.7897,7878.0
2017-07-14 15:10:00,31.38,31.38,31.35,31.35,7800.0,24.7897,24.7897,24.766,24.766,7800.0
2017-07-14 15:15:00,31.35,31.35,31.35,31.35,3900.0,24.766,24.766,24.766,24.766,3900.0
2017-07-14 15:20:00,31.35,31.4,31.35,31.4,9363.0,24.766,24.8055,24.766,24.8055,9363.0
2017-07-14 15:25:00,31.4,31.4,31.4,31.4,6900.0,24.8055,24.8055,24.8055,24.8055,6900.0
2017-07-14 15:30:00,31.4,31.42,31.4,31.42,13700.0,24.8055,24.8213,24.8055,24.8213,13700.0
2017-07-14 15:35:00,31.42,31.44,31.42,31.43,41125.0,24.8213,24.8371,24.8213,24.8292,41125.0
2017-07-14 15:40:00,31.43,31.45,31.42,31.42,10261.0,24.8292,24.845,24.8213,24.8213,10261.0
2017-07-14 15:45:00,31.42,31.42,31.4,31.4,10572.0,24.8213,24.8213,24.8055,24.8055,10572.0
2017-07-14 15:50:00,31.41,31.44,31.41,31.43,51812.0,24.8134,24.8371,24.8134,24.8292,51812.0
2017-07-14 15:55:00,31.42,31.44,31.4,31.41,63515.0,24.8213,24.8371,24.8055,24.8134,63515.0
2017-07-17 09:30:00,31.48,31.52,31.47,31.52,19878.0,24.8687,24.9003,24.8608,24.9003,19878.0
2017-07-17 09:35:00,31.52,31.52,31.51,31.52,4900.0,24.9003,24.9003,24.8924,24.9003,4900.0
2017-07-17 09:40:00,31.52,31.53,31.51,31.52,43629.0,24.9003,24.9082,24.8924,24.9003,43629.0
2017-07-17 09:45:00,31.52,31.54,31.51,31.54,6664.0,24.9003,24.9161,24.8924,24.9161,6664.0
2017-07-17 09:50:00,31.55,31.57,31.55,31.56,8200.0,24.924,24.9398,24.924,24.9319,8200.0
2017-07-17 09:55:00,31.57,31.6,31.57,31.6,14709.0,24.9398,24.9635,24.9398,24.9635,14709.0
2017-07-17 10:00:00,31.6,31.6,31.57,31.57,7271.0,24.9635,24.9635,24.9398,24.9398,7271.0
2017-07-17 10:05:00,31.57,31.58,31.53,31.54,5835.0,24.9398,24.9477,24.9082,24.9161,5835.0
2017-07-17 10:10:00,31.55,31.59,31.54,31.59,13842.0,24.924,24.9556,24.9161,24.9556,13842.0
2017-07-17 10:15:00,31.59,31.6,31.58,31.59,7445.0,24.9556,24.9635,24.9477,24.9556,7445.0
2017-07-17 10:20:00,31.59,31.6,31.58,31.59,6100.0,24.9556,24.9635,24.9477,24.9556,6100.0
2017-07-17 10:25:00,31.59,31.6,31.59,31.6,8042.0,24.9556,24.9635,24.9556,24.9635,8042.0
2017-07-17 10:30:00,31.6,31.63,31.6,31.63,14500.0,24.9635,24.9872,24.9635,24.9872,14500.0
2017-07-17 10:35:00,31.63,31.64,31.59,31.61,17963.0,24.9872,24.9951,24.9556,24.9714,17963.0
2017-07-17 10:40:00,31.61,31.62,31.6,31.62,5409.0,24.9714,24.9793,24.9635,24.9793,5409.0
2017-07-17 10:45:00,31.62,31.63,31.62,31.62,4500.0,24.9793,24.9872,24.9793,24.9793,4500.0
2017-07-17 10:50:00,31.61,31.62,31.59,31.59,7245.0,24.9714,24.9793,24.9556,24.9556,7245.0
2017-07-17 10:55:00,31.59,31.59,31.57,31.58,6212.0,24.9556,24.9556,24.9398,24.9477,6212.0
2017-07-17 11:00:00,31.58,31.58,31.57,31.58,4644.0,24.9477,24.9477,24.9398,24.9477,4644.0
2017-07-17 11:05:00,31.58,31.58,31.56,31.56,8400.0,24.9477,24.9477,24.9319,24.9319,8400.0
2017-07-17 11:10:00,31.55,31.56,31.55,31.55,6700.0,24.924,24.9319,24.924,24.924,6700.0
2017-07-17 11:15:00,31.54,31.55,31.54,31.55,25525.0,24.9161,24.924,24.9161,24.924,25525.0
2017-07-17 11:20:00,31.55,31.56,31.55,31.56,3115.0,24.924,24.9319,24.924,24.9319,3115.0
2017-07-17 11:25:00,31.55,31.56,31.55,31.55,4999.0,24.924,24.9319,24.924,24.924,4999.0
2017-07-17 11:30:00,31.55,31.57,31.55,31.56,7497.0,24.924,24.9398,24.924,24.9319,7497.0
2017-07-17 11:35:00,31.55,31.55,31.5,31.51,7772.0,24.924,24.924,24.8845,24.8924,7772.0
2017-07-17 11:40:00,31.51,31.52,31.5,31.5,2701.0,24.8924,24.9003,24.8845,24.8845,2701.0
2017-07-17 11:45:00,31.5,31.52,31.48,31.52,24473.0,24.8845,24.9003,24.8687,24.9003,24473.0
2017-07-17 11:50:00,31.51,31.53,31.51,31.52,2205.0,24.8924,24.9082,24.8924,24.9003,2205.0
2017-07-17 11:55:00,31.52,31.53,31.52,31.53,1900.0,24.9003,24.9082,24.9003,24.9082,1900.0
2017-07-17 12:00:00,31.54,31.56,31.54,31.56,5755.0,24.9161,24.9319,24.9161,24.9319,5755.0
2017-07-17 12:05:00,31.56,31.56,31.56,31.56,600.0,24.9319,24.9319,24.9319,24.9319,600.0
2017-07-17 12:10:00,31.56,31.58,31.56,31.56,4885.0,24.9319,24.9477,24.9319,24.9319,4885.0
2017-07-17 12:15:00,31.56,31.57,31.56,31.57,6300.0,24.9319,24.9398,24.9319,24.9398,6300.0
2017-07-17 12:20:00,31.57,31.57,31.56,31.56,7491.0,24.9398,24.9398,24.9319,24.9319,7491.0
2017-07-17 12:25:00,31.56,31.56,31.51,31.52,16952.0,24.9319,24.9319,24.8924,24.9003,16952.0
2017-07-17 12:30:00,31.52,31.52,31.5,31.51,3571.0,24.9003,24.9003,24.8845,24.8924,3571.0
2017-07-17 12:35:00,31.51,31.52,31.51,31.52,2100.0,24.8924,24.9003,24.8924,24.9003,2100.0
2017-07-17 12:40:00,31.51,31.51,31.5,31.5,2500.0,24.8924,24.8924,24.8845,24.8845,2500.0
2017-07-17 12:45:00,31.5,31.5,31.5,31.5,865.0,24.8845,24.8845,24.8845,24.8845,865.0
2017-07-17 12:50:00,31.51,31.53,31.51,31.53,3800.0,24.8924,24.9082,24.8924,24.9082,3800.0
2017-07-17 12:55:00,31.53,31.53,31.52,31.53,5300.0,24.9082,24.9082,24.9003,24.9082,5300.0
2017-07-17 13:00:00,31.53,31.53,31.52,31.52,4931.0,24.9082,24.9082,24.9003,24.9003,4931.0
2017-07-17 13:05:00,31.51,31.54,31.51,31.53,7442.0,24.8924,24.9161,24.8924,24.9082,7442.0
2017-07-17 13:10:00,31.52,31.54,31.51,31.54,3000.0,24.9003,24.9161,24.8924,24.9161,3000.0
2017-07-17 13:15:00,31.53,31.53,31.52,31.53,1700.0,24.9082,24.9082,24.9003,24.9082,1700.0
2017-07-17 13:20:00,31.52,31.52,31.5,31.51,5319.0,24.9003,24.9003,24.8845,24.8924,5319.0
2017-07-17 13:25:00,31.51,31.51,31.5,31.51,2645.0,24.8924,24.8924,24.8845,24.8924,2645.0
2017-07-17 13:30:00,31.5,31.5,31.49,31.5,8371.0,24.8845,24.8845,24.8766,24.8845,8371.0
2017-07-17 13:35:00,31.5,31.5,31.49,31.49,10099.0,24.8845,24.8845,24.8766,24.8766,10099.0
2017-07-17 13:40:00,31.49,31.51,31.49,31.51,3800.0,24.8766,24.8924,24.8766,24.8924,3800.0
2017-07-17 13:45:00,31.52,31.52,31.5,31.51,7744.0,24.9003,24.9003,24.8845,24.8924,7744.0
2017-07-17 13:50:00,31.5,31.5,31.48,31.48,15812.0,24.8845,24.8845,24.8687,24.8687,15812.0
2017-07-17 13:55:00,31.48,31.5,31.47,31.5,19319.0,24.8687,24.8845,24.8608,24.8845,19319.0
2017-07-17 14:00:00,31.49,31.49,31.49,31.49,9277.0,24.8766,24.8766,24.8766,24.8766,9277.0
2017-07-17 14:05:00,31.49,31.5,31.48,31.48,7080.0,24.8766,24.8845,24.8687,24.8687,7080.0
2017-07-17 14:10:00,31.48,31.49,31.46,31.48,10082.0,24.8687,24.8766,24.8529,24.8687,10082.0
2017-07-17 14:15:00,31.48,31.49,31.46,31.48,8582.0,24.8687,24.8766,24.8529,24.8687,8582.0
2017-07-17 14:20:00,31.48,31.48,31.47,31.47,2795.0,24.8687,24.8687,24.8608,24.8608,2795.0
2017-07-17 14:25:00,31.48,31.5,31.46,31.49,12741.0,24.8687,24.8845,24.8529,24.8766,12741.0
2017-07-17 14:30:00,31.49,31.5,31.49,31.49,11749.0,24.8766,24.8845,24.8766,24.8766,11749.0
2017-07-17 14:35:00,31.49,31.51,31.47,31.49,15244.0,24.8766,24.8924,24.8608,24.8766,15244.0
2017-07-17 14:40:00,31.49,31.49,31.49,31.49,500.0,24.8766,24.8766,24.8766,24.8766,500.0
2017-07-17 14:45:00,31.5,31.5,31.5,31.5,4505.0,24.8845,24.8845,24.8845,24.8845,4505.0
2017-07-17 14:50:00,31.5,31.51,31.5,31.51,3850.0,24.8845,24.8924,24.8845,24.8924,3850.0
2017-07-17 14:55:00,31.51,31.51,31.5,31.51,4255.0,24.8924,24.8924,24.8845,24.8924,4255.0
2017-07-17 15:00:00,31.51,31.52,31.5,31.5,6700.0,24.8924,24.9003,24.8845,24.8845,6700.0
2017-07-17 15:05:00,31.5,31.5,31.49,31.49,20433.0,24.8845,24.8845,24.8766,24.8766,20433.0
2017-07-17 15:10:00,31.48,31.48,31.47,31.48,5322.0,24.8687,24.8687,24.8608,24.8687,5322.0
2017-07-17 15:15:00,31.48,31.49,31.48,31.49,440.0,24.8687,24.8766,24.8687,24.8766,440.0
2017-07-17 15:20:00,31.49,31.5,31.49,31.5,2200.0,24.8766,24.8845,24.8766,24.8845,2200.0
2017-07-17 15:25:00,31.49,31.49,31.47,31.49,7647.0,24.8766,24.8766,24.8608,24.8766,7647.0
2017-07-17 15:30:00,31.48,31.5,31.48,31.5,7354.0,24.8687,24.8845,24.8687,24.8845,7354.0
2017-07-17 15:35:00,31.5,31.51,31.5,31.5,3372.0,24.8845,24.8924,24.8845,24.8845,3372.0
2017-07-17 15:40:00,31.5,31.5,31.49,31.5,12175.0,24.8845,24.8845,24.8766,24.8845,12175.0
2017-07-17 15:45:00,31.51,31.52,31.5,31.5,12206.0,24.8924,24.9003,24.8845,24.8845,12206.0
2017-07-17 15:50:00,31.5,31.52,31.49,31.51,40781.0,24.8845,24.9003,24.8766,24.8924,40781.0
2017-07-17 15:55:00,31.51,31.52,31.5,31.5,71861.0,24.8924,24.9003,24.8845,24.8845,71861.0
2017-07-18 09:30:00,31.39,31.39,31.24,31.26,37076.0,24.7976,24.7976,24.6791,24.6949,37076.0
2017-07-18 09:35:00,31.26,31.29,31.23,31.24,17257.0,24.6949,24.7186,24.6712,24.6791,17257.0
2017-07-18 09:40:00,31.24,31.25,31.2,31.2,11158.0,24.6791,24.687,24.6475,24.6475,11158.0
2017-07-18 09:45:00,31.2,31.25,31.18,31.24,19592.0,24.6475,24.687,24.6317,24.6791,19592.0
2017-07-18 09:50:00,31.25,31.28,31.25,31.25,4300.0,24.687,24.7107,24.687,24.687,4300.0
2017-07-18 09:55:00,31.24,31.34,31.24,31.34,11512.0,24.6791,24.7581,24.6791,24.7581,11512.0
2017-07-18 10:00:00,31.33,31.34,31.3,31.32,5562.0,24.7502,24.7581,24.7265,24.7423,5562.0
2017-07-18 10:05:00,31.32,31.35,31.32,31.35,9923.0,24.7423,24.766,24.7423,24.766,9923.0
2017-07-18 10:10:00,31.36,31.38,31.35,31.37,8959.0,24.7739,24.7897,24.766,24.7818,8959.0
2017-07-18 10:15:00,31.36,31.37,31.35,31.35,5300.0,24.7739,24.7818,24.766,24.766,5300.0
2017-07-18 10:20:00,31.35,31.35,31.33,31.33,3443.0,24.766,24.766,24.7502,24.7502,3443.0
2017-07-18 10:25:00,31.33,31.34,31.32,31.32,14100.0,24.7502,24.7581,24.7423,24.7423,14100.0
2017-07-18 10:30:00,31.32,31.32,31.28,31.28,6169.0,24.7423,24.7423,24.7107,24.7107,6169.0
2017-07-18 10:35:00,31.28,31.31,31.28,31.3,6600.0,24.7107,24.7344,24.7107,24.7265,6600.0
2017-07-18 10:40:00,31.27,31.27,31.24,31.26,20100.0,24.7028,24.7028,24.6791,24.6949,20100.0
2017-07-18 10:45:00,31.25,31.28,31.25,31.27,10861.0,24.687,24.7107,24.687,24.7028,10861.0
2017-07-18 10:50:00,31.29,31.32,31.29,31.32,9844.0,24.7186,24.7423,24.7186,24.7423,9844.0
2017-07-18 10:55:00,31.32,31.37,31.32,31.35,12368.0,24.7423,24.7818,24.7423,24.766,12368.0
2017-07-18 11:00:00,31.35,31.35,31.33,31.35,4410.0,24.766,24.766,24.7502,24.766,4410.0
2017-07-18 11:05:00,31.35,31.35,31.34,31.34,1912.0,24.766,24.766,24.7581,24.7581,1912.0
2017-07-18 11:10:00,31.34,31.34,31.29,31.29,13722.0,24.7581,24.7581,24.7186,24.7186,13722.0
2017-07-18 11:15:00,31.29,31.3,31.28,31.3,3892.0,24.7186,24.7265,24.7107,24.7265,3892.0
2017-07-18 11:20:00,31.3,31.34,31.3,31.32,7915.0,24.7265,24.7581,24.7265,24.7423,7915.0
2017-07-18 11:25:00,31.32,31.32,31.29,31.29,4254.0,24.7423,24.7423,24.7186,24.7186,4254.0
2017-07-18 11:30:00,31.3,31.34,31.3,31.33,6514.0,24.7265,24.7581,24.7265,24.7502,6514.0
2017-07-18 11:35:00,31.33,31.33,31.33,31.33,1300.0,24.7502,24.7502,24.7502,24.7502,1300.0
2017-07-18 11:40:00,31.33,31.35,31.33,31.33,3900.0,24.7502,24.766,24.7502,24.7502,3900.0
2017-07-18 11:45:00,31.33,31.36,31.33,31.36,1936.0,24.7502,24.7739,24.7502,24.7739,1936.0
2017-07-18 11:50:00,31.36,31.38,31.36,31.36,4547.0,24.7739,24.7897,24.7739,24.7739,4547.0
2017-07-18 11:55:00,31.36,31.36,31.32,31.33,46289.0,24.7739,24.7739,24.7423,24.7502,46289.0
2017-07-18 12:00:00,31.34,31.36,31.34,31.36,1332.0,24.7581,24.7739,24.7581,24.7739,1332.0
2017-07-18 12:05:00,31.36,31.37,31.35,31.37,3019.0,24.7739,24.7818,24.766,24.7818,3019.0
2017-07-18 12:10:00,31.38,31.39,31.35,31.35,3376.0,24.7897,24.7976,24.766,24.766,3376.0
2017-07-18 12:15:00,31.35,31.37,31.35,31.37,800.0,24.766,24.7818,24.766,24.7818,800.0
2017-07-18 12:20:00,31.37,31.37,31.33,31.33,2223.0,24.7818,24.7818,24.7502,24.7502,2223.0
2017-07-18 12:25:00,31.33,31.33,31.32,31.32,1000.0,24.7502,24.7502,24.7423,24.7423,1000.0
2017-07-18 12:30:00,31.32,31.34,31.32,31.33,1800.0,24.7423,24.7581,24.7423,24.7502,1800.0
2017-07-18 12:35:00,31.33,31.33,31.33,31.33,300.0,24.7502,24.7502,24.7502,24.7502,300.0
2017-07-18 12:40:00,31.33,31.33,31.32,31.32,1400.0,24.7502,24.7502,24.7423,24.7423,1400.0
2017-07-18 12:45:00,31.32,31.34,31.32,31.33,5226.0,24.7423,24.7581,24.7423,24.7502,5226.0
2017-07-18 12:50:00,31.32,31.33,31.32,31.33,2800.0,24.7423,24.7502,24.7423,24.7502,2800.0
2017-07-18 12:55:00,31.33,31.33,31.31,31.31,12515.0,24.7502,24.7502,24.7344,24.7344,12515.0
2017-07-18 13:00:00,31.3,31.3,31.28,31.28,4800.0,24.7265,24.7265,24.7107,24.7107,4800.0
2017-07-18 13:05:00,31.29,31.31,31.29,31.3,3400.0,24.7186,24.7344,24.7186,24.7265,3400.0
2017-07-18 13:10:00,31.29,31.29,31.26,31.27,10352.0,24.7186,24.7186,24.6949,24.7028,10352.0
2017-07-18 13:15:00,31.27,31.27,31.27,31.27,7504.0,24.7028,24.7028,24.7028,24.7028,7504.0
2017-07-18 13:20:00,31.27,31.29,31.27,31.29,2300.0,24.7028,24.7186,24.7028,24.7186,2300.0
2017-07-18 13:25:00,31.29,31.29,31.25,31.25,3618.0,24.7186,24.7186,24.687,24.687,3618.0
2017-07-18 13:30:00,31.26,31.29,31.26,31.29,3400.0,24.6949,24.7186,24.6949,24.7186,3400.0
2017-07-18 13:35:00,31.3,31.31,31.3,31.3,6400.0,24.7265,24.7344,24.7265,24.7265,6400.0
2017-07-18 13:40:00,31.32,31.34,31.32,31.34,5266.0,24.7423,24.7581,24.7423,24.7581,5266.0
2017-07-18 13:45:00,31.34,31.35,31.32,31.33,9764.0,24.7581,24.766,24.7423,24.7502,9764.0
2017-07-18 13:50:00,31.33,31.34,31.32,31.33,26000.0,24.7502,24.7581,24.7423,24.7502,26000.0
2017-07-18 13:55:00,31.33,31.33,31.33,31.33,9000.0,24.7502,24.7502,24.7502,24.7502,9000.0
2017-07-18 14:00:00,31.33,31.34,31.33,31.33,7300.0,24.7502,24.7581,24.7502,24.7502,7300.0
2017-07-18 14:05:00,31.33,31.35,31.33,31.35,7198.0,24.7502,24.766,24.7502,24.766,7198.0
2017-07-18 14:10:00,31.34,31.34,31.34,31.34,300.0,24.7581,24.7581,24.7581,24.7581,300.0
2017-07-18 14:15:00,31.34,31.34,31.33,31.34,2700.0,24.7581,24.7581,24.7502,24.7581,2700.0
2017-07-18 14:20:00,31.34,31.34,31.34,31.34,400.0,24.7581,24.7581,24.7581,24.7581,400.0
2017-07-18 14:25:00,31.34,31.34,31.33,31.33,16050.0,24.7581,24.7581,24.7502,24.7502,16050.0
2017-07-18 14:30:00,31.33,31.33,31.33,31.33,0.0,24.7502,24.7502,24.7502,24.7502,0.0
2017-07-18 14:35:00,31.34,31.35,31.34,31.35,4200.0,24.7581,24.766,24.7581,24.766,4200.0
2017-07-18 14:40:00,31.35,31.36,31.35,31.36,3300.0,24.766,24.7739,24.766,24.7739,3300.0
2017-07-18 14:45:00,31.36,31.38,31.34,31.38,7522.0,24.7739,24.7897,24.7581,24.7897,7522.0
2017-07-18 14:50:00,31.37,31.38,31.36,31.37,4235.0,24.7818,24.7897,24.7739,24.7818,4235.0
2017-07-18 14:55:00,31.38,31.38,31.37,31.38,4250.0,24.7897,24.7897,24.7818,24.7897,4250.0
2017-07-18 15:00:00,31.38,31.4,31.38,31.4,5500.0,24.7897,24.8055,24.7897,24.8055,5500.0
2017-07-18 15:05:00,31.4,31.41,31.4,31.41,2475.0,24.8055,24.8134,24.8055,24.8134,2475.0
2017-07-18 15:10:00,31.4,31.42,31.39,31.4,20631.0,24.8055,24.8213,24.7976,24.8055,20631.0
2017-07-18 15:15:00,31.4,31.42,31.4,31.42,3400.0,24.8055,24.8213,24.8055,24.8213,3400.0
2017-07-18 15:20:00,31.42,31.42,31.42,31.42,400.0,24.8213,24.8213,24.8213,24.8213,400.0
2017-07-18 15:25:00,31.42,31.45,31.42,31.45,23761.0,24.8213,24.845,24.8213,24.845,23761.0
2017-07-18 15:30:00,31.44,31.44,31.43,31.44,9649.0,24.8371,24.8371,24.8292,24.8371,9649.0
2017-07-18 15:35:00,31.45,31.47,31.45,31.47,13392.0,24.845,24.8608,24.845,24.8608,13392.0
2017-07-18 15:40:00,31.47,31.47,31.44,31.46,30092.0,24.8608,24.8608,24.8371,24.8529,30092.0
2017-07-18 15:45:00,31.47,31.47,31.45,31.47,33211.0,24.8608,24.8608,24.845,24.8608,33211.0
2017-07-18 15:50:00,31.48,31.5,31.48,31.5,21959.0,24.8687,24.8845,24.8687,24.8845,21959.0
2017-07-18 15:55:00,31.5,31.51,31.5,31.5,54740.0,24.8845,24.8924,24.8845,24.8845,54740.0
2017-07-19 09:30:00,31.52,31.61,31.48,31.59,25336.0,24.9003,24.9714,24.8687,24.9556,25336.0
2017-07-19 09:35:00,31.59,31.62,31.58,31.6,41133.0,24.9556,24.9793,24.9477,24.9635,41133.0
2017-07-19 09:40:00,31.6,31.62,31.56,31.59,27401.0,24.9635,24.9793,24.9319,24.9556,27401.0
2017-07-19 09:45:00,31.6,31.62,31.58,31.62,24666.0,24.9635,24.9793,24.9477,24.9793,24666.0
2017-07-19 09:50:00,31.63,31.65,31.62,31.64,20454.0,24.9872,25.003,24.9793,24.9951,20454.0
2017-07-19 09:55:00,31.63,31.67,31.61,31.67,15637.0,24.9872,25.0188,24.9714,25.0188,15637.0
2017-07-19 10:00:00,31.67,31.7,31.67,31.7,19186.0,25.0188,25.0425,25.0188,25.0425,19186.0
2017-07-19 10:05:00,31.7,31.7,31.65,31.66,8018.0,25.0425,25.0425,25.003,25.0109,8018.0
2017-07-19 10:10:00,31.66,31.69,31.66,31.68,7600.0,25.0109,25.0346,25.0109,25.0267,7600.0
2017-07-19 10:15:00,31.68,31.69,31.67,31.69,8966.0,25.0267,25.0346,25.0188,25.0346,8966.0
2017-07-19 10:20:00,31.69,31.7,31.69,31.69,8739.0,25.0346,25.0425,25.0346,25.0346,8739.0
2017-07-19 10:25:00,31.69,31.72,31.69,31.72,12966.0,25.0346,25.0583,25.0346,25.0583,12966.0
2017-07-19 10:30:00,31.73,31.74,31.73,31.73,7412.0,25.0662,25.0741,25.0662,25.0662,7412.0
2017-07-19 10:35:00,31.73,31.74,31.72,31.72,9505.0,25.0662,25.0741,25.0583,25.0583,9505.0
2017-07-19 10:40:00,31.73,31.73,31.69,31.69,6000.0,25.0662,25.0662,25.0346,25.0346,6000.0
2017-07-19 10:45:00,31.68,31.72,31.68,31.7,11410.0,25.0267,25.0583,25.0267,25.0425,11410.0
2017-07-19 10:50:00,31.7,31.77,31.7,31.75,33042.0,25.0425,25.0978,25.0425,25.082,33042.0
2017-07-19 10:55:00,31.75,31.75,31.75,31.75,6100.0,25.082,25.082,25.082,25.082,6100.0
2017-07-19 11:00:00,31.75,31.78,31.75,31.77,17200.0,25.082,25.1057,25.082,25.0978,17200.0
2017-07-19 11:05:00,31.77,31.79,31.77,31.78,5852.0,25.0978,25.1136,25.0978,25.1057,5852.0
2017-07-19 11:10:00,31.79,31.83,31.79,31.83,12950.0,25.1136,25.1452,25.1136,25.1452,12950.0
2017-07-19 11:15:00,31.84,31.84,31.83,31.83,1833.0,25.1531,25.1531,25.1452,25.1452,1833.0
2017-07-19 11:20:00,31.82,31.82,31.8,31.81,10254.0,25.1373,25.1373,25.1215,25.1294,10254.0
2017-07-19 11:25:00,31.81,31.82,31.8,31.82,2700.0,25.1294,25.1373,25.1215,25.1373,2700.0
2017-07-19 11:30:00,31.82,31.83,31.82,31.83,2888.0,25.1373,25.1452,25.1373,25.1452,2888.0
2017-07-19 11:35:00,31.84,31.88,31.84,31.88,15237.0,25.1531,25.1847,25.1531,25.1847,15237.0
2017-07-19 11:40:00,31.88,31.89,31.88,31.89,5651.0,25.1847,25.1926,25.1847,25.1926,5651.0
2017-07-19 11:45:00,31.89,31.92,31.89,31.92,10603.0,25.1926,25.2163,25.1926,25.2163,10603.0
2017-07-19 11:50:00,31.92,31.92,31.89,31.9,12535.0,25.2163,25.2163,25.1926,25.2005,12535.0
2017-07-19 11:55:00,31.9,31.92,31.9,31.91,8743.0,25.2005,25.2163,25.2005,25.2084,8743.0
2017-07-19 12:00:00,31.92,31.94,31.92,31.94,20295.0,25.2163,25.2321,25.2163,25.2321,20295.0
2017-07-19 12:05:00,31.94,31.96,31.94,31.95,13305.0,25.2321,25.2479,25.2321,25.24,13305.0
2017-07-19 12:10:00,31.95,31.95,31.93,31.94,8512.0,25.24,25.24,25.2242,25.2321,8512.0
2017-07-19 12:15:00,31.94,31.96,31.94,31.95,5300.0,25.2321,25.2479,25.2321,25.24,5300.0
2017-07-19 12:20:00,31.95,31.97,31.95,31.96,12469.0,25.24,25.2558,25.24,25.2479,12469.0
2017-07-19 12:25:00,31.97,31.98,31.97,31.97,8914.0,25.2558,25.2637,25.2558,25.2558,8914.0
2017-07-19 12:30:00,31.97,31.97,31.95,31.95,5199.0,25.2558,25.2558,25.24,25.24,5199.0
2017-07-19 12:35:00,31.94,31.95,31.94,31.94,1100.0,25.2321,25.24,25.2321,25.2321,1100.0
2017-07-19 12:40:00,31.95,31.95,31.92,31.92,5538.0,25.24,25.24,25.2163,25.2163,5538.0
2017-07-19 12:45:00,31.92,31.92,31.89,31.9,12064.0,25.2163,25.2163,25.1926,25.2005,12064.0
2017-07-19 12:50:00,31.91,31.93,31.91,31.93,8074.0,25.2084,25.2242,25.2084,25.2242,8074.0
2017-07-19 12:55:00,31.93,31.94,31.9,31.91,14777.0,25.2242,25.2321,25.2005,25.2084,14777.0
2017-07-19 13:00:00,31.9,31.92,31.9,31.9,10975.0,25.2005,25.2163,25.2005,25.2005,10975.0
2017-07-19 13:05:00,31.92,31.94,31.92,31.94,3000.0,25.2163,25.2321,25.2163,25.2321,3000.0
2017-07-19 13:10:00,31.95,31.95,31.94,31.94,6135.0,25.24,25.24,25.2321,25.2321,6135.0
2017-07-19 13:15:00,31.94,31.94,31.91,31.92,15972.0,25.2321,25.2321,25.2084,25.2163,15972.0
2017-07-19 13:20:00,31.93,31.94,31.93,31.94,5317.0,25.2242,25.2321,25.2242,25.2321,5317.0
2017-07-19 13:25:00,31.94,31.94,31.92,31.93,5095.0,25.2321,25.2321,25.2163,25.2242,5095.0
2017-07-19 13:30:00,31.93,31.94,31.92,31.92,5200.0,25.2242,25.2321,25.2163,25.2163,5200.0
2017-07-19 13:35:00,31.91,31.91,31.88,31.89,11440.0,25.2084,25.2084,25.1847,25.1926,11440.0
2017-07-19 13:40:00,31.9,31.92,31.9,31.92,4546.0,25.2005,25.2163,25.2005,25.2163,4546.0
2017-07-19 13:45:00,31.92,31.96,31.92,31.95,16811.0,25.2163,25.2479,25.2163,25.24,16811.0
2017-07-19 13:50:00,31.95,31.95,31.93,31.93,5100.0,25.24,25.24,25.2242,25.2242,5100.0
2017-07-19 13:55:00,31.93,31.95,31.93,31.94,10905.0,25.2242,25.24,25.2242,25.2321,10905.0
2017-07-19 14:00:00,31.94,31.95,31.92,31.92,3678.0,25.2321,25.24,25.2163,25.2163,3678.0
2017-07-19 14:05:00,31.93,31.95,31.93,31.95,17453.0,25.2242,25.24,25.2242,25.24,17453.0
2017-07-19 14:10:00,31.96,31.98,31.94,31.97,20576.0,25.2479,25.2637,25.2321,25.2558,20576.0
2017-07-19 14:15:00,31.98,31.98,31.98,31.98,2957.0,25.2637,25.2637,25.2637,25.2637,2957.0
2017-07-19 14:20:00,31.98,31.99,31.97,31.98,7404.0,25.2637,25.2716,25.2558,25.2637,7404.0
2017-07-19 14:25:00,31.98,32.0,31.98,32.0,18440.0,25.2637,25.2795,25.2637,25.2795,18440.0
2017-07-19 14:30:00,32.0,32.04,31.99,32.03,30952.0,25.2795,25.3111,25.2716,25.3032,30952.0
2017-07-19 14:35:00,32.03,32.03,31.98,31.99,21587.0,25.3032,25.3032,25.2637,25.2716,21587.0
2017-07-19 14:40:00,31.99,31.99,31.97,31.99,3745.0,25.2716,25.2716,25.2558,25.2716,3745.0
2017-07-19 14:45:00,31.99,32.0,31.97,31.99,8944.0,25.2716,25.2795,25.2558,25.2716,8944.0
2017-07-19 14:50:00,31.98,31.99,31.95,31.95,17045.0,25.2637,25.2716,25.24,25.24,17045.0
2017-07-19 14:55:00,31.95,31.97,31.95,31.95,14563.0,25.24,25.2558,25.24,25.24,14563.0
2017-07-19 15:00:00,31.95,31.96,31.95,31.96,1200.0,25.24,25.2479,25.24,25.2479,1200.0
2017-07-19 15:05:00,31.97,31.98,31.97,31.98,4181.0,25.2558,25.2637,25.2558,25.2637,4181.0
2017-07-19 15:10:00,31.98,31.98,31.93,31.94,13887.0,25.2637,25.2637,25.2242,25.2321,13887.0
2017-07-19 15:15:00,31.95,31.95,31.93,31.95,12738.0,25.24,25.24,25.2242,25.24,12738.0
2017-07-19 15:20:00,31.94,31.95,31.92,31.94,13934.0,25.2321,25.24,25.2163,25.2321,13934.0
2017-07-19 15:25:00,31.94,31.95,31.93,31.94,18507.0,25.2321,25.24,25.2242,25.2321,18507.0
2017-07-19 15:30:00,31.94,31.94,31.93,31.94,10053.0,25.2321,25.2321,25.2242,25.2321,10053.0
2017-07-19 15:35:00,31.93,31.93,31.92,31.92,11566.0,25.2242,25.2242,25.2163,25.2163,11566.0
2017-07-19 15:40:00,31.92,31.92,31.89,31.9,28597.0,25.2163,25.2163,25.1926,25.2005,28597.0
2017-07-19 15:45:00,31.9,31.9,31.87,31.87,28239.0,25.2005,25.2005,25.1768,25.1768,28239.0
2017-07-19 15:50:00,31.88,31.89,31.85,31.88,46982.0,25.1847,25.1926,25.161,25.1847,46982.0
2017-07-19 15:55:00,31.89,31.9,31.89,31.9,75917.0,25.1926,25.2005,25.1926,25.2005,75917.0
2017-07-20 09:30:00,32.02,32.05,31.97,32.0,45277.0,25.2953,25.319,25.2558,25.2795,45277.0
2017-07-20 09:35:00,31.99,32.02,31.94,31.94,28168.0,25.2716,25.2953,25.2321,25.2321,28168.0
2017-07-20 09:40:00,31.94,31.94,31.87,31.87,32769.0,25.2321,25.2321,25.1768,25.1768,32769.0
2017-07-20 09:45:00,31.87,31.87,31.8,31.85,26742.0,25.1768,25.1768,25.1215,25.161,26742.0
2017-07-20 09:50:00,31.84,31.86,31.82,31.86,15257.0,25.1531,25.1689,25.1373,25.1689,15257.0
2017-07-20 09:55:00,31.86,31.91,31.85,31.88,11942.0,25.1689,25.2084,25.161,25.1847,11942.0
2017-07-20 10:00:00,31.88,31.88,31.86,31.86,15483.0,25.1847,25.1847,25.1689,25.1689,15483.0
2017-07-20 10:05:00,31.86,31.88,31.82,31.83,41078.0,25.1689,25.1847,25.1373,25.1452,41078.0
2017-07-20 10:10:00,31.83,31.85,31.83,31.85,17533.0,25.1452,25.161,25.1452,25.161,17533.0
2017-07-20 10:15:00,31.84,31.84,31.77,31.8,21411.0,25.1531,25.1531,25.0978,25.1215,21411.0
2017-07-20 10:20:00,31.8,31.84,31.79,31.8,18700.0,25.1215,25.1531,25.1136,25.1215,18700.0
2017-07-20 10:25:00,31.8,31.86,31.8,31.84,16375.0,25.1215,25.1689,25.1215,25.1531,16375.0
2017-07-20 10:30:00,31.84,31.84,31.79,31.79,18749.0,25.1531,25.1531,25.1136,25.1136,18749.0
2017-07-20 10:35:00,31.79,31.8,31.76,31.77,9769.0,25.1136,25.1215,25.0899,25.0978,9769.0
2017-07-20 10:40:00,31.77,31.82,31.77,31.82,6409.0,25.0978,25.1373,25.0978,25.1373,6409.0
2017-07-20 10:45:00,31.83,31.85,31.83,31.85,3758.0,25.1452,25.161,25.1452,25.161,3758.0
2017-07-20 10:50:00,31.85,31.85,31.82,31.83,6811.0,25.161,25.161,25.1373,25.1452,6811.0
2017-07-20 10:55:00,31.84,31.87,31.84,31.87,5257.0,25.1531,25.1768,25.1531,25.1768,5257.0
2017-07-20 11:00:00,31.87,31.89,31.84,31.89,13885.0,25.1768,25.1926,25.1531,25.1926,13885.0
2017-07-20 11:05:00,31.88,31.88,31.86,31.88,4700.0,25.1847,25.1847,25.1689,25.1847,4700.0
2017-07-20 11:10:00,31.88,31.89,31.85,31.89,9300.0,25.1847,25.1926,25.161,25.1926,9300.0
2017-07-20 11:15:00,31.9,31.92,31.89,31.89,8371.0,25.2005,25.2163,25.1926,25.1926,8371.0
2017-07-20 11:20:00,31.89,31.9,31.88,31.88,2800.0,25.1926,25.2005,25.1847,25.1847,2800.0
2017-07-20 11:25:00,31.87,31.91,31.86,31.91,10055.0,25.1768,25.2084,25.1689,25.2084,10055.0
2017-07-20 11:30:00,31.91,31.91,31.88,31.88,9278.0,25.2084,25.2084,25.1847,25.1847,9278.0
2017-07-20 11:35:00,31.87,31.88,31.86,31.88,3400.0,25.1768,25.1847,25.1689,25.1847,3400.0
2017-07-20 11:40:00,31.89,31.92,31.86,31.92,12300.0,25.1926,25.2163,25.1689,25.2163,12300.0
2017-07-20 11:45:00,31.92,31.94,31.92,31.93,9891.0,25.2163,25.2321,25.2163,25.2242,9891.0
2017-07-20 11:50:00,31.92,31.92,31.92,31.92,800.0,25.2163,25.2163,25.2163,25.2163,800.0
2017-07-20 11:55:00,31.92,31.92,31.92,31.92,3100.0,25.2163,25.2163,25.2163,25.2163,3100.0
2017-07-20 12:00:00,31.92,31.93,31.92,31.92,1500.0,25.2163,25.2242,25.2163,25.2163,1500.0
2017-07-20 12:05:00,31.92,31.95,31.92,31.94,4828.0,25.2163,25.24,25.2163,25.2321,4828.0
2017-07-20 12:10:00,31.94,31.94,31.92,31.92,2600.0,25.2321,25.2321,25.2163,25.2163,2600.0
2017-07-20 12:15:00,31.92,31.92,31.92,31.92,200.0,25.2163,25.2163,25.2163,25.2163,200.0
2017-07-20 12:20:00,31.92,31.92,31.92,31.92,400.0,25.2163,25.2163,25.2163,25.2163,400.0
2017-07-20 12:25:00,31.92,31.92,31.9,31.9,5137.0,25.2163,25.2163,25.2005,25.2005,5137.0
2017-07-20 12:30:00,31.9,31.92,31.9,31.92,4862.0,25.2005,25.2163,25.2005,25.2163,4862.0
2017-07-20 12:35:00,31.92,31.92,31.89,31.9,3900.0,25.2163,25.2163,25.1926,25.2005,3900.0
2017-07-20 12:40:00,31.9,31.93,31.9,31.93,15026.0,25.2005,25.2242,25.2005,25.2242,15026.0
2017-07-20 12:45:00,31.93,31.94,31.93,31.93,1138.0,25.2242,25.2321,25.2242,25.2242,1138.0
2017-07-20 12:50:00,31.94,31.94,31.93,31.93,3504.0,25.2321,25.2321,25.2242,25.2242,3504.0
2017-07-20 12:55:00,31.92,31.93,31.92,31.93,4000.0,25.2163,25.2242,25.2163,25.2242,4000.0
2017-07-20 13:00:00,31.94,31.94,31.9,31.9,3676.0,25.2321,25.2321,25.2005,25.2005,3676.0
2017-07-20 13:05:00,31.91,31.92,31.91,31.92,3200.0,25.2084,25.2163,25.2084,25.2163,3200.0
2017-07-20 13:10:00,31.92,31.92,31.92,31.92,6800.0,25.2163,25.2163,25.2163,25.2163,6800.0
2017-07-20 13:15:00,31.92,31.92,31.9,31.9,2500.0,25.2163,25.2163,25.2005,25.2005,2500.0
2017-07-20 13:20:00,31.9,31.9,31.89,31.89,2497.0,25.2005,25.2005,25.1926,25.1926,2497.0
2017-07-20 13:25:00,31.9,31.91,31.89,31.89,9900.0,25.2005,25.2084,25.1926,25.1926,9900.0
2017-07-20 13:30:00,31.89,31.91,31.89,31.91,3900.0,25.1926,25.2084,25.1926,25.2084,3900.0
2017-07-20 13:35:00,31.92,31.92,31.92,31.92,4300.0,25.2163,25.2163,25.2163,25.2163,4300.0
2017-07-20 13:40:00,31.92,31.93,31.92,31.93,3200.0,25.2163,25.2242,25.2163,25.2242,3200.0
2017-07-20 13:45:00,31.93,31.95,31.93,31.95,4100.0,25.2242,25.24,25.2242,25.24,4100.0
2017-07-20 13:50:00,31.95,31.95,31.9,31.9,7477.0,25.24,25.24,25.2005,25.2005,7477.0
2017-07-20 13:55:00,31.91,31.91,31.91,31.91,600.0,25.2084,25.2084,25.2084,25.2084,600.0
2017-07-20 14:00:00,31.91,31.92,31.91,31.92,1800.0,25.2084,25.2163,25.2084,25.2163,1800.0
2017-07-20 14:05:00,31.92,31.92,31.89,31.89,9661.0,25.2163,25.2163,25.1926,25.1926,9661.0
2017-07-20 14:10:00,31.9,31.91,31.9,31.91,1800.0,25.2005,25.2084,25.2005,25.2084,1800.0
2017-07-20 14:15:00,31.91,31.91,31.88,31.88,11594.0,25.2084,25.2084,25.1847,25.1847,11594.0
2017-07-20 14:20:00,31.89,31.9,31.89,31.9,4837.0,25.1926,25.2005,25.1926,25.2005,4837.0
2017-07-20 14:25:00,31.9,31.9,31.89,31.9,5300.0,25.2005,25.2005,25.1926,25.2005,5300.0
2017-07-20 14:30:00,31.9,31.91,31.9,31.91,6460.0,25.2005,25.2084,25.2005,25.2084,6460.0
2017-07-20 14:35:00,31.91,31.91,31.86,31.86,12700.0,25.2084,25.2084,25.1689,25.1689,12700.0
2017-07-20 14:40:00,31.85,31.9,31.85,31.9,7000.0,25.161,25.2005,25.161,25.2005,7000.0
2017-07-20 14:45:00,31.9,31.91,31.88,31.88,10228.0,25.2005,25.2084,25.1847,25.1847,10228.0
2017-07-20 14:50:00,31.89,31.9,31.86,31.88,16710.0,25.1926,25.2005,25.1689,25.1847,16710.0
2017-07-20 14:55:00,31.88,31.88,31.88,31.88,100.0,25.1847,25.1847,25.1847,25.1847,100.0
2017-07-20 15:00:00,31.89,31.9,31.89,31.9,10184.0,25.1926,25.2005,25.1926,25.2005,10184.0
2017-07-20 15:05:00,31.9,31.9,31.88,31.89,9337.0,25.2005,25.2005,25.1847,25.1926,9337.0
2017-07-20 15:10:00,31.9,31.91,31.9,31.91,3100.0,25.2005,25.2084,25.2005,25.2084,3100.0
2017-07-20 15:15:00,31.9,31.9,31.86,31.86,16921.0,25.2005,25.2005,25.1689,25.1689,16921.0
2017-07-20 15:20:00,31.86,31.91,31.86,31.91,14688.0,25.1689,25.2084,25.1689,25.2084,14688.0
2017-07-20 15:25:00,31.91,31.91,31.88,31.89,25487.0,25.2084,25.2084,25.1847,25.1926,25487.0
2017-07-20 15:30:00,31.89,31.9,31.87,31.87,12006.0,25.1926,25.2005,25.1768,25.1768,12006.0
2017-07-20 15:35:00,31.87,31.88,31.85,31.86,9064.0,25.1768,25.1847,25.161,25.1689,9064.0
2017-07-20 15:40:00,31.86,31.88,31.86,31.88,8600.0,25.1689,25.1847,25.1689,25.1847,8600.0
2017-07-20 15:45:00,31.87,31.92,31.85,31.92,36382.0,25.1768,25.2163,25.161,25.2163,36382.0
2017-07-20 15:50:00,31.92,31.92,31.86,31.86,75362.0,25.2163,25.2163,25.1689,25.1689,75362.0
2017-07-20 15:55:00,31.86,31.89,31.85,31.87,67946.0,25.1689,25.1926,25.161,25.1768,67946.0
2017-07-21 09:30:00,31.87,32.03,31.8,31.82,39286.0,25.1768,25.3032,25.1215,25.1373,39286.0
2017-07-21 09:35:00,31.83,31.83,31.77,31.78,14741.0,25.1452,25.1452,25.0978,25.1057,14741.0
2017-07-21 09:40:00,31.76,31.83,31.76,31.8,12349.0,25.0899,25.1452,25.0899,25.1215,12349.0
2017-07-21 09:45:00,31.77,31.77,31.72,31.74,19858.0,25.0978,25.0978,25.0583,25.0741,19858.0
2017-07-21 09:50:00,31.73,31.76,31.71,31.76,6625.0,25.0662,25.0899,25.0504,25.0899,6625.0
2017-07-21 09:55:00,31.77,31.77,31.73,31.76,13200.0,25.0978,25.0978,25.0662,25.0899,13200.0
2017-07-21 10:00:00,31.75,31.75,31.71,31.75,8445.0,25.082,25.082,25.0504,25.082,8445.0
2017-07-21 10:05:00,31.74,31.76,31.74,31.76,5139.0,25.0741,25.0899,25.0741,25.0899,5139.0
2017-07-21 10:10:00,31.76,31.78,31.75,31.78,16200.0,25.0899,25.1057,25.082,25.1057,16200.0
2017-07-21 10:15:00,31.77,31.78,31.76,31.78,7700.0,25.0978,25.1057,25.0899,25.1057,7700.0
2017-07-21 10:20:00,31.78,31.82,31.78,31.82,10900.0,25.1057,25.1373,25.1057,25.1373,10900.0
2017-07-21 10:25:00,31.81,31.84,31.81,31.84,5363.0,25.1294,25.1531,25.1294,25.1531,5363.0
2017-07-21 10:30:00,31.84,31.84,31.81,31.82,4805.0,25.1531,25.1531,25.1294,25.1373,4805.0
2017-07-21 10:35:00,31.83,31.87,31.83,31.85,10721.0,25.1452,25.1768,25.1452,25.161,10721.0
2017-07-21 10:40:00,31.84,31.88,31.84,31.86,4100.0,25.1531,25.1847,25.1531,25.1689,4100.0
2017-07-21 10:45:00,31.86,31.87,31.85,31.87,5700.0,25.1689,25.1768,25.161,25.1768,5700.0
2017-07-21 10:50:00,31.87,31.88,31.84,31.84,4448.0,25.1768,25.1847,25.1531,25.1531,4448.0
2017-07-21 10:55:00,31.83,31.84,31.81,31.83,4799.0,25.1452,25.1531,25.1294,25.1452,4799.0
2017-07-21 11:00:00,31.83,31.83,31.81,31.81,2886.0,25.1452,25.1452,25.1294,25.1294,2886.0
2017-07-21 11:05:00,31.81,31.83,31.81,31.82,2400.0,25.1294,25.1452,25.1294,25.1373,2400.0
2017-07-21 11:10:00,31.82,31.85,31.82,31.85,5300.0,25.1373,25.161,25.1373,25.161,5300.0
2017-07-21 11:15:00,31.86,31.86,31.83,31.85,16519.0,25.1689,25.1689,25.1452,25.161,16519.0
2017-07-21 11:20:00,31.85,31.85,31.84,31.84,1222.0,25.161,25.161,25.1531,25.1531,1222.0
2017-07-21 11:25:00,31.84,31.88,31.84,31.87,11100.0,25.1531,25.1847,25.1531,25.1768,11100.0
2017-07-21 11:30:00,31.86,31.88,31.86,31.86,8541.0,25.1689,25.1847,25.1689,25.1689,8541.0
2017-07-21 11:35:00,31.87,31.89,31.87,31.88,8700.0,25.1768,25.1926,25.1768,25.1847,8700.0
2017-07-21 11:40:00,31.88,31.9,31.88,31.9,4920.0,25.1847,25.2005,25.1847,25.2005,4920.0
2017-07-21 11:45:00,31.9,31.9,31.89,31.89,2848.0,25.2005,25.2005,25.1926,25.1926,2848.0
2017-07-21 11:50:00,31.89,31.91,31.89,31.91,6564.0,25.1926,25.2084,25.1926,25.2084,6564.0
2017-07-21 11:55:00,31.9,31.9,31.9,31.9,1900.0,25.2005,25.2005,25.2005,25.2005,1900.0
2017-07-21 12:00:00,31.9,31.93,31.9,31.93,5493.0,25.2005,25.2242,25.2005,25.2242,5493.0
2017-07-21 12:05:00,31.93,31.94,31.93,31.94,4120.0,25.2242,25.2321,25.2242,25.2321,4120.0
2017-07-21 12:10:00,31.94,31.94,31.89,31.89,9109.0,25.2321,25.2321,25.1926,25.1926,9109.0
2017-07-21 12:15:00,31.9,31.91,31.9,31.91,500.0,25.2005,25.2084,25.2005,25.2084,500.0
2017-07-21 12:20:00,31.91,31.91,31.91,31.91,3202.0,25.2084,25.2084,25.2084,25.2084,3202.0
2017-07-21 12:25:00,31.91,31.91,31.88,31.89,13200.0,25.2084,25.2084,25.1847,25.1926,13200.0
2017-07-21 12:30:00,31.89,31.91,31.89,31.91,2646.0,25.1926,25.2084,25.1926,25.2084,2646.0
2017-07-21 12:35:00,31.91,31.92,31.91,31.92,696.0,25.2084,25.2163,25.2084,25.2163,696.0
2017-07-21 12:40:00,31.92,31.92,31.9,31.91,3900.0,25.2163,25.2163,25.2005,25.2084,3900.0
2017-07-21 12:45:00,31.92,31.93,31.91,31.93,2400.0,25.2163,25.2242,25.2084,25.2242,2400.0
2017-07-21 12:50:00,31.94,31.94,31.91,31.92,6466.0,25.2321,25.2321,25.2084,25.2163,6466.0
2017-07-21 12:55:00,31.91,31.93,31.91,31.93,1797.0,25.2084,25.2242,25.2084,25.2242,1797.0
2017-07-21 13:00:00,31.92,31.92,31.92,31.92,1783.0,25.2163,25.2163,25.2163,25.2163,1783.0
2017-07-21 13:05:00,31.91,31.92,31.9,31.9,4768.0,25.2084,25.2163,25.2005,25.2005,4768.0
2017-07-21 13:10:00,31.9,31.91,31.9,31.9,3900.0,25.2005,25.2084,25.2005,25.2005,3900.0
2017-07-21 13:15:00,31.9,31.91,31.9,31.91,1000.0,25.2005,25.2084,25.2005,25.2084,1000.0
2017-07-21 13:20:00,31.91,31.92,31.91,31.92,900.0,25.2084,25.2163,25.2084,25.2163,900.0
2017-07-21 13:25:00,31.91,31.91,31.9,31.9,2110.0,25.2084,25.2084,25.2005,25.2005,2110.0
2017-07-21 13:30:00,31.9,31.9,31.88,31.89,1920.0,25.2005,25.2005,25.1847,25.1926,1920.0
2017-07-21 13:35:00,31.88,31.88,31.86,31.87,2075.0,25.1847,25.1847,25.1689,25.1768,2075.0
2017-07-21 13:40:00,31.87,31.88,31.86,31.86,8493.0,25.1768,25.1847,25.1689,25.1689,8493.0
2017-07-21 13:45:00,31.86,31.86,31.84,31.84,5300.0,25.1689,25.1689,25.1531,25.1531,5300.0
2017-07-21 13:50:00,31.84,31.85,31.83,31.83,3666.0,25.1531,25.161,25.1452,25.1452,3666.0
2017-07-21 13:55:00,31.84,31.84,31.84,31.84,2000.0,25.1531,25.1531,25.1531,25.1531,2000.0
2017-07-21 14:00:00,31.84,31.84,31.84,31.84,700.0,25.1531,25.1531,25.1531,25.1531,700.0
2017-07-21 14:05:00,31.83,31.83,31.83,31.83,2100.0,25.1452,25.1452,25.1452,25.1452,2100.0
2017-07-21 14:10:00,31.83,31.85,31.83,31.83,5600.0,25.1452,25.161,25.1452,25.1452,5600.0
2017-07-21 14:15:00,31.83,31.83,31.81,31.82,2686.0,25.1452,25.1452,25.1294,25.1373,2686.0
2017-07-21 14:20:00,31.83,31.83,31.81,31.81,2700.0,25.1452,25.1452,25.1294,25.1294,2700.0
2017-07-21 14:25:00,31.82,31.82,31.82,31.82,1800.0,25.1373,25.1373,25.1373,25.1373,1800.0
2017-07-21 14:30:00,31.83,31.84,31.83,31.84,2700.0,25.1452,25.1531,25.1452,25.1531,2700.0
2017-07-21 14:35:00,31.84,31.84,31.83,31.84,7202.0,25.1531,25.1531,25.1452,25.1531,7202.0
2017-07-21 14:40:00,31.84,31.84,31.82,31.82,5245.0,25.1531,25.1531,25.1373,25.1373,5245.0
2017-07-21 14:45:00,31.82,31.83,31.81,31.83,4696.0,25.1373,25.1452,25.1294,25.1452,4696.0
2017-07-21 14:50:00,31.83,31.84,31.83,31.84,3400.0,25.1452,25.1531,25.1452,25.1531,3400.0
2017-07-21 14:55:00,31.84,31.84,31.82,31.83,3716.0,25.1531,25.1531,25.1373,25.1452,3716.0
2017-07-21 15:00:00,31.83,31.84,31.83,31.84,2000.0,25.1452,25.1531,25.1452,25.1531,2000.0
2017-07-21 15:05:00,31.85,31.85,31.83,31.83,7100.0,25.161,25.161,25.1452,25.1452,7100.0
2017-07-21 15:10:00,31.83,31.83,31.82,31.82,10155.0,25.1452,25.1452,25.1373,25.1373,10155.0
2017-07-21 15:15:00,31.82,31.82,31.82,31.82,700.0,25.1373,25.1373,25.1373,25.1373,700.0
2017-07-21 15:20:00,31.82,31.82,31.81,31.82,2882.0,25.1373,25.1373,25.1294,25.1373,2882.0
2017-07-21 15:25:00,31.83,31.84,31.83,31.84,6542.0,25.1452,25.1531,25.1452,25.1531,6542.0
2017-07-21 15:30:00,31.83,31.83,31.83,31.83,200.0,25.1452,25.1452,25.1452,25.1452,200.0
2017-07-21 15:35:00,31.83,31.85,31.83,31.85,4995.0,25.1452,25.161,25.1452,25.161,4995.0
2017-07-21 15:40:00,31.85,31.85,31.83,31.84,21658.0,25.161,25.161,25.1452,25.1531,21658.0
2017-07-21 15:45:00,31.84,31.84,31.83,31.83,6657.0,25.1531,25.1531,25.1452,25.1452,6657.0
2017-07-21 15:50:00,31.84,31.85,31.83,31.84,44454.0,25.1531,25.161,25.1452,25.1531,44454.0
2017-07-21 15:55:00,31.84,31.84,31.83,31.83,55871.0,25.1531,25.1531,25.1452,25.1452,55871.0
2017-07-24 09:30:00,31.86,31.89,31.82,31.83,12168.0,25.1689,25.1926,25.1373,25.1452,12168.0
2017-07-24 09:35:00,31.84,31.86,31.81,31.81,11043.0,25.1531,25.1689,25.1294,25.1294,11043.0
2017-07-24 09:40:00,31.82,31.85,31.81,31.84,8769.0,25.1373,25.161,25.1294,25.1531,8769.0
2017-07-24 09:45:00,31.83,31.87,31.83,31.86,6100.0,25.1452,25.1768,25.1452,25.1689,6100.0
2017-07-24 09:50:00,31.85,31.89,31.84,31.86,6057.0,25.161,25.1926,25.1531,25.1689,6057.0
2017-07-24 09:55:00,31.86,31.86,31.83,31.83,8200.0,25.1689,25.1689,25.1452,25.1452,8200.0
2017-07-24 10:00:00,31.84,31.84,31.82,31.83,17275.0,25.1531,25.1531,25.1373,25.1452,17275.0
2017-07-24 10:05:00,31.82,31.83,31.81,31.82,11400.0,25.1373,25.1452,25.1294,25.1373,11400.0
2017-07-24 10:10:00,31.82,31.82,31.78,31.8,17519.0,25.1373,25.1373,25.1057,25.1215,17519.0
2017-07-24 10:15:00,31.79,31.8,31.76,31.76,6802.0,25.1136,25.1215,25.0899,25.0899,6802.0
2017-07-24 10:20:00,31.76,31.79,31.76,31.79,4173.0,25.0899,25.1136,25.0899,25.1136,4173.0
2017-07-24 10:25:00,31.79,31.79,31.76,31.78,2400.0,25.1136,25.1136,25.0899,25.1057,2400.0
2017-07-24 10:30:00,31.78,31.78,31.76,31.77,6008.0,25.1057,25.1057,25.0899,25.0978,6008.0
2017-07-24 10:35:00,31.76,31.77,31.76,31.77,300.0,25.0899,25.0978,25.0899,25.0978,300.0
2017-07-24 10:40:00,31.78,31.78,31.77,31.77,1700.0,25.1057,25.1057,25.0978,25.0978,1700.0
2017-07-24 10:45:00,31.78,31.79,31.75,31.75,2700.0,25.1057,25.1136,25.082,25.082,2700.0
2017-07-24 10:50:00,31.75,31.75,31.71,31.71,2300.0,25.082,25.082,25.0504,25.0504,2300.0
2017-07-24 10:55:00,31.71,31.74,31.71,31.71,4787.0,25.0504,25.0741,25.0504,25.0504,4787.0
2017-07-24 11:00:00,31.7,31.7,31.67,31.67,4100.0,25.0425,25.0425,25.0188,25.0188,4100.0
2017-07-24 11:05:00,31.67,31.71,31.67,31.7,6154.0,25.0188,25.0504,25.0188,25.0425,6154.0
2017-07-24 11:10:00,31.7,31.7,31.67,31.67,4259.0,25.0425,25.0425,25.0188,25.0188,4259.0
2017-07-24 11:15:00,31.67,31.7,31.67,31.69,1352.0,25.0188,25.0425,25.0188,25.0346,1352.0
2017-07-24 11:20:00,31.69,31.7,31.68,31.7,3603.0,25.0346,25.0425,25.0267,25.0425,3603.0
2017-07-24 11:25:00,31.7,31.7,31.68,31.69,5364.0,25.0425,25.0425,25.0267,25.0346,5364.0
2017-07-24 11:30:00,31.7,31.71,31.7,31.71,1242.0,25.0425,25.0504,25.0425,25.0504,1242.0
2017-07-24 11:35:00,31.71,31.73,31.7,31.73,2800.0,25.0504,25.0662,25.0425,25.0662,2800.0
2017-07-24 11:40:00,31.73,31.73,31.73,31.73,3383.0,25.0662,25.0662,25.0662,25.0662,3383.0
2017-07-24 11:45:00,31.74,31.74,31.74,31.74,1300.0,25.0741,25.0741,25.0741,25.0741,1300.0
2017-07-24 11:50:00,31.74,31.76,31.74,31.76,4271.0,25.0741,25.0899,25.0741,25.0899,4271.0
2017-07-24 11:55:00,31.77,31.8,31.77,31.78,2700.0,25.0978,25.1215,25.0978,25.1057,2700.0
2017-07-24 12:00:00,31.77,31.77,31.75,31.77,8310.0,25.0978,25.0978,25.082,25.0978,8310.0
2017-07-24 12:05:00,31.78,31.8,31.78,31.8,2500.0,25.1057,25.1215,25.1057,25.1215,2500.0
2017-07-24 12:10:00,31.8,31.8,31.77,31.77,3568.0,25.1215,25.1215,25.0978,25.0978,3568.0
2017-07-24 12:15:00,31.77,31.78,31.76,31.77,2400.0,25.0978,25.1057,25.0899,25.0978,2400.0
2017-07-24 12:20:00,31.77,31.78,31.77,31.77,2770.0,25.0978,25.1057,25.0978,25.0978,2770.0
2017-07-24 12:25:00,31.77,31.77,31.75,31.77,2300.0,25.0978,25.0978,25.082,25.0978,2300.0
2017-07-24 12:30:00,31.76,31.77,31.76,31.76,500.0,25.0899,25.0978,25.0899,25.0899,500.0
2017-07-24 12:35:00,31.76,31.78,31.76,31.77,3500.0,25.0899,25.1057,25.0899,25.0978,3500.0
2017-07-24 12:40:00,31.77,31.77,31.77,31.77,3400.0,25.0978,25.0978,25.0978,25.0978,3400.0
2017-07-24 12:45:00,31.76,31.76,31.75,31.76,5956.0,25.0899,25.0899,25.082,25.0899,5956.0
2017-07-24 12:50:00,31.76,31.78,31.76,31.77,2368.0,25.0899,25.1057,25.0899,25.0978,2368.0
2017-07-24 12:55:00,31.78,31.78,31.77,31.78,1200.0,25.1057,25.1057,25.0978,25.1057,1200.0
2017-07-24 13:00:00,31.78,31.78,31.78,31.78,6656.0,25.1057,25.1057,25.1057,25.1057,6656.0
2017-07-24 13:05:00,31.78,31.78,31.77,31.78,10421.0,25.1057,25.1057,25.0978,25.1057,10421.0
2017-07-24 13:10:00,31.77,31.77,31.77,31.77,300.0,25.0978,25.0978,25.0978,25.0978,300.0
2017-07-24 13:15:00,31.77,31.77,31.77,31.77,700.0,25.0978,25.0978,25.0978,25.0978,700.0
2017-07-24 13:20:00,31.77,31.77,31.76,31.76,4680.0,25.0978,25.0978,25.0899,25.0899,4680.0
2017-07-24 13:25:00,31.76,31.76,31.75,31.75,8640.0,25.0899,25.0899,25.082,25.082,8640.0
2017-07-24 13:30:00,31.75,31.78,31.75,31.78,1900.0,25.082,25.1057,25.082,25.1057,1900.0
2017-07-24 13:35:00,31.78,31.78,31.78,31.78,8900.0,25.1057,25.1057,25.1057,25.1057,8900.0
2017-07-24 13:40:00,31.78,31.79,31.78,31.79,700.0,25.1057,25.1136,25.1057,25.1136,700.0
2017-07-24 13:45:00,31.79,31.79,31.79,31.79,195.0,25.1136,25.1136,25.1136,25.1136,195.0
2017-07-24 13:50:00,31.8,31.82,31.8,31.81,10151.0,25.1215,25.1373,25.1215,25.1294,10151.0
2017-07-24 13:55:00,31.81,31.83,31.81,31.82,3700.0,25.1294,25.1452,25.1294,25.1373,3700.0
2017-07-24 14:00:00,31.81,31.82,31.81,31.82,4491.0,25.1294,25.1373,25.1294,25.1373,4491.0
2017-07-24 14:05:00,31.83,31.84,31.83,31.84,13200.0,25.1452,25.1531,25.1452,25.1531,13200.0
2017-07-24 14:10:00,31.83,31.83,31.83,31.83,100.0,25.1452,25.1452,25.1452,25.1452,100.0
2017-07-24 14:15:00,31.83,31.83,31.81,31.81,9400.0,25.1452,25.1452,25.1294,25.1294,9400.0
2017-07-24 14:20:00,31.81,31.81,31.8,31.8,500.0,25.1294,25.1294,25.1215,25.1215,500.0
2017-07-24 14:25:00,31.81,31.82,31.81,31.81,4232.0,25.1294,25.1373,25.1294,25.1294,4232.0
2017-07-24 14:30:00,31.81,31.85,31.81,31.85,5400.0,25.1294,25.161,25.1294,25.161,5400.0
2017-07-24 14:35:00,31.85,31.85,31.85,31.85,1400.0,25.161,25.161,25.161,25.161,1400.0
2017-07-24 14:40:00,31.85,31.86,31.85,31.86,1400.0,25.161,25.1689,25.161,25.1689,1400.0
2017-07-24 14:45:00,31.86,31.86,31.84,31.84,3751.0,25.1689,25.1689,25.1531,25.1531,3751.0
2017-07-24 14:50:00,31.85,31.85,31.84,31.85,2607.0,25.161,25.161,25.1531,25.161,2607.0
2017-07-24 14:55:00,31.85,31.85,31.84,31.84,3000.0,25.161,25.161,25.1531,25.1531,3000.0
2017-07-24 15:00:00,31.85,31.85,31.83,31.85,13203.0,25.161,25.161,25.1452,25.161,13203.0
2017-07-24 15:05:00,31.85,31.85,31.85,31.85,900.0,25.161,25.161,25.161,25.161,900.0
2017-07-24 15:10:00,31.85,31.87,31.85,31.87,7825.0,25.161,25.1768,25.161,25.1768,7825.0
2017-07-24 15:15:00,31.87,31.88,31.86,31.88,3969.0,25.1768,25.1847,25.1689,25.1847,3969.0
2017-07-24 15:20:00,31.88,31.89,31.86,31.88,7704.0,25.1847,25.1926,25.1689,25.1847,7704.0
2017-07-24 15:25:00,31.88,31.9,31.88,31.9,8760.0,25.1847,25.2005,25.1847,25.2005,8760.0
2017-07-24 15:30:00,31.9,31.9,31.89,31.89,3560.0,25.2005,25.2005,25.1926,25.1926,3560.0
2017-07-24 15:35:00,31.89,31.91,31.89,31.9,5000.0,25.1926,25.2084,25.1926,25.2005,5000.0
2017-07-24 15:40:00,31.9,31.9,31.89,31.89,7900.0,25.2005,25.2005,25.1926,25.1926,7900.0
2017-07-24 15:45:00,31.89,31.91,31.87,31.91,17917.0,25.1926,25.2084,25.1768,25.2084,17917.0
2017-07-24 15:50:00,31.91,31.91,31.85,31.85,47380.0,25.2084,25.2084,25.161,25.161,47380.0
2017-07-24 15:55:00,31.84,31.89,31.84,31.86,55412.0,25.1531,25.1926,25.1531,25.1689,55412.0
2017-07-25 09:30:00,31.88,32.03,31.88,31.96,38909.0,25.1847,25.3032,25.1847,25.2479,38909.0
2017-07-25 09:35:00,31.95,31.99,31.94,31.99,41404.0,25.24,25.2716,25.2321,25.2716,41404.0
2017-07-25 09:40:00,32.0,32.01,31.99,32.0,17300.0,25.2795,25.2874,25.2716,25.2795,17300.0
2017-07-25 09:45:00,32.01,32.02,31.98,32.0,8601.0,25.2874,25.2953,25.2637,25.2795,8601.0
2017-07-25 09:50:00,32.0,32.04,32.0,32.02,19678.0,25.2795,25.3111,25.2795,25.2953,19678.0
2017-07-25 09:55:00,32.02,32.08,32.01,32.06,19735.0,25.2953,25.3427,25.2874,25.3269,19735.0
2017-07-25 10:00:00,32.07,32.07,32.03,32.04,21129.0,25.3348,25.3348,25.3032,25.3111,21129.0
2017-07-25 10:05:00,32.05,32.05,31.98,32.01,9345.0,25.319,25.319,25.2637,25.2874,9345.0
2017-07-25 10:10:00,32.01,32.01,31.98,31.98,8000.0,25.2874,25.2874,25.2637,25.2637,8000.0
2017-07-25 10:15:00,31.99,32.02,31.99,32.02,5548.0,25.2716,25.2953,25.2716,25.2953,5548.0
2017-07-25 10:20:00,32.04,32.04,32.01,32.01,12699.0,25.3111,25.3111,25.2874,25.2874,12699.0
2017-07-25 10:25:00,32.01,32.02,32.0,32.02,2960.0,25.2874,25.2953,25.2795,25.2953,2960.0
2017-07-25 10:30:00,32.03,32.04,32.03,32.04,2700.0,25.3032,25.3111,25.3032,25.3111,2700.0
2017-07-25 10:35:00,32.04,32.08,32.04,32.08,3200.0,25.3111,25.3427,25.3111,25.3427,3200.0
2017-07-25 10:40:00,32.08,32.11,32.08,32.1,8856.0,25.3427,25.3664,25.3427,25.3585,8856.0
2017-07-25 10:45:00,32.11,32.12,32.11,32.12,11407.0,25.3664,25.3743,25.3664,25.3743,11407.0
2017-07-25 10:50:00,32.12,32.12,32.11,32.11,6800.0,25.3743,25.3743,25.3664,25.3664,6800.0
2017-07-25 10:55:00,32.1,32.13,32.1,32.13,2700.0,25.3585,25.3822,25.3585,25.3822,2700.0
2017-07-25 11:00:00,32.13,32.16,32.13,32.16,4694.0,25.3822,25.4059,25.3822,25.4059,4694.0
2017-07-25 11:05:00,32.15,32.15,32.13,32.13,7106.0,25.398,25.398,25.3822,25.3822,7106.0
2017-07-25 11:10:00,32.13,32.17,32.13,32.17,5430.0,25.3822,25.4138,25.3822,25.4138,5430.0
2017-07-25 11:15:00,32.17,32.22,32.17,32.22,8245.0,25.4138,25.4533,25.4138,25.4533,8245.0
2017-07-25 11:20:00,32.22,32.23,32.21,32.23,11007.0,25.4533,25.4612,25.4454,25.4612,11007.0
2017-07-25 11:25:00,32.24,32.24,32.21,32.22,8060.0,25.4691,25.4691,25.4454,25.4533,8060.0
2017-07-25 11:30:00,32.21,32.21,32.19,32.2,5745.0,25.4454,25.4454,25.4296,25.4375,5745.0
2017-07-25 11:35:00,32.21,32.23,32.21,32.21,6676.0,25.4454,25.4612,25.4454,25.4454,6676.0
2017-07-25 11:40:00,32.21,32.21,32.19,32.19,5600.0,25.4454,25.4454,25.4296,25.4296,5600.0
2017-07-25 11:45:00,32.2,32.2,32.19,32.19,4836.0,25.4375,25.4375,25.4296,25.4296,4836.0
2017-07-25 11:50:00,32.19,32.19,32.15,32.16,9518.0,25.4296,25.4296,25.398,25.4059,9518.0
2017-07-25 11:55:00,32.17,32.18,32.17,32.17,7000.0,25.4138,25.4217,25.4138,25.4138,7000.0
2017-07-25 12:00:00,32.17,32.17,32.15,32.16,1528.0,25.4138,25.4138,25.398,25.4059,1528.0
2017-07-25 12:05:00,32.16,32.17,32.16,32.16,3150.0,25.4059,25.4138,25.4059,25.4059,3150.0
2017-07-25 12:10:00,32.15,32.16,32.13,32.16,8100.0,25.398,25.4059,25.3822,25.4059,8100.0
2017-07-25 12:15:00,32.15,32.16,32.14,32.14,7820.0,25.398,25.4059,25.3901,25.3901,7820.0
2017-07-25 12:20:00,32.15,32.15,32.13,32.13,4562.0,25.398,25.398,25.3822,25.3822,4562.0
2017-07-25 12:25:00,32.13,32.15,32.13,32.15,3498.0,25.3822,25.398,25.3822,25.398,3498.0
2017-07-25 12:30:00,32.14,32.14,32.13,32.14,3152.0,25.3901,25.3901,25.3822,25.3901,3152.0
2017-07-25 12:35:00,32.14,32.16,32.14,32.15,1300.0,25.3901,25.4059,25.3901,25.398,1300.0
2017-07-25 12:40:00,32.15,32.16,32.15,32.16,2200.0,25.398,25.4059,25.398,25.4059,2200.0
2017-07-25 12:45:00,32.16,32.16,32.11,32.11,9002.0,25.4059,25.4059,25.3664,25.3664,9002.0
2017-07-25 12:50:00,32.11,32.12,32.11,32.11,12405.0,25.3664,25.3743,25.3664,25.3664,12405.0
2017-07-25 12:55:00,32.11,32.11,32.1,32.1,1700.0,25.3664,25.3664,25.3585,25.3585,1700.0
2017-07-25 13:00:00,32.1,32.1,32.1,32.1,1400.0,25.3585,25.3585,25.3585,25.3585,1400.0
2017-07-25 13:05:00,32.1,32.12,32.1,32.12,3652.0,25.3585,25.3743,25.3585,25.3743,3652.0
2017-07-25 13:10:00,32.12,32.13,32.12,32.12,1612.0,25.3743,25.3822,25.3743,25.3743,1612.0
2017-07-25 13:15:00,32.13,32.14,32.13,32.14,2717.0,25.3822,25.3901,25.3822,25.3901,2717.0
2017-07-25 13:20:00,32.15,32.15,32.15,32.15,4600.0,25.398,25.398,25.398,25.398,4600.0
2017-07-25 13:25:00,32.15,32.15,32.12,32.13,5400.0,25.398,25.398,25.3743,25.3822,5400.0
2017-07-25 13:30:00,32.13,32.15,32.13,32.15,1636.0,25.3822,25.398,25.3822,25.398,1636.0
2017-07-25 13:35:00,32.16,32.16,32.15,32.15,1900.0,25.4059,25.4059,25.398,25.398,1900.0
2017-07-25 13:40:00,32.15,32.15,32.14,32.15,1200.0,25.398,25.398,25.3901,25.398,1200.0
2017-07-25 13:45:00,32.15,32.15,32.14,32.15,679.0,25.398,25.398,25.3901,25.398,679.0
2017-07-25 13:50:00,32.15,32.15,32.15,32.15,500.0,25.398,25.398,25.398,25.398,500.0
2017-07-25 13:55:00,32.15,32.16,32.15,32.16,1200.0,25.398,25.4059,25.398,25.4059,1200.0
2017-07-25 14:00:00,32.15,32.15,32.12,32.13,4948.0,25.398,25.398,25.3743,25.3822,4948.0
2017-07-25 14:05:00,32.14,32.15,32.13,32.13,5815.0,25.3901,25.398,25.3822,25.3822,5815.0
2017-07-25 14:10:00,32.13,32.15,32.13,32.15,8900.0,25.3822,25.398,25.3822,25.398,8900.0
2017-07-25 14:15:00,32.16,32.16,32.13,32.13,6687.0,25.4059,25.4059,25.3822,25.3822,6687.0
2017-07-25 14:20:00,32.13,32.17,32.13,32.15,12673.0,25.3822,25.4138,25.3822,25.398,12673.0
2017-07-25 14:25:00,32.15,32.15,32.15,32.15,300.0,25.398,25.398,25.398,25.398,300.0
2017-07-25 14:30:00,32.15,32.15,32.13,32.13,3576.0,25.398,25.398,25.3822,25.3822,3576.0
2017-07-25 14:35:00,32.14,32.15,32.14,32.15,8425.0,25.3901,25.398,25.3901,25.398,8425.0
2017-07-25 14:40:00,32.15,32.15,32.15,32.15,338.0,25.398,25.398,25.398,25.398,338.0
2017-07-25 14:45:00,32.15,32.15,32.14,32.15,4100.0,25.398,25.398,25.3901,25.398,4100.0
2017-07-25 14:50:00,32.16,32.16,32.15,32.15,4033.0,25.4059,25.4059,25.398,25.398,4033.0
2017-07-25 14:55:00,32.15,32.17,32.15,32.17,6217.0,25.398,25.4138,25.398,25.4138,6217.0
2017-07-25 15:00:00,32.17,32.17,32.16,32.17,1998.0,25.4138,25.4138,25.4059,25.4138,1998.0
2017-07-25 15:05:00,32.17,32.17,32.17,32.17,788.0,25.4138,25.4138,25.4138,25.4138,788.0
2017-07-25 15:10:00,32.17,32.17,32.13,32.13,6665.0,25.4138,25.4138,25.3822,25.3822,6665.0
2017-07-25 15:15:00,32.13,32.13,32.13,32.13,1327.0,25.3822,25.3822,25.3822,25.3822,1327.0
2017-07-25 15:20:00,32.12,32.12,32.1,32.1,7591.0,25.3743,25.3743,25.3585,25.3585,7591.0
2017-07-25 15:25:00,32.11,32.15,32.11,32.15,6800.0,25.3664,25.398,25.3664,25.398,6800.0
2017-07-25 15:30:00,32.15,32.15,32.15,32.15,9955.0,25.398,25.398,25.398,25.398,9955.0
2017-07-25 15:35:00,32.15,32.15,32.13,32.13,8423.0,25.398,25.398,25.3822,25.3822,8423.0
2017-07-25 15:40:00,32.13,32.15,32.13,32.15,9159.0,25.3822,25.398,25.3822,25.398,9159.0
2017-07-25 15:45:00,32.14,32.15,32.13,32.15,23450.0,25.3901,25.398,25.3822,25.398,23450.0
2017-07-25 15:50:00,32.15,32.15,32.1,32.1,36407.0,25.398,25.398,25.3585,25.3585,36407.0
2017-07-25 15:55:00,32.1,32.13,32.1,32.12,104523.0,25.3585,25.3822,25.3585,25.3743,104523.0
2017-07-26 09:30:00,32.19,32.22,32.11,32.21,20955.0,25.4296,25.4533,25.3664,25.4454,20955.0
2017-07-26 09:35:00,32.22,32.22,32.09,32.09,27823.0,25.4533,25.4533,25.3506,25.3506,27823.0
2017-07-26 09:40:00,32.09,32.1,32.02,32.06,26953.0,25.3506,25.3585,25.2953,25.3269,26953.0
2017-07-26 09:45:00,32.06,32.08,32.05,32.08,13025.0,25.3269,25.3427,25.319,25.3427,13025.0
2017-07-26 09:50:00,32.08,32.11,32.08,32.1,20795.0,25.3427,25.3664,25.3427,25.3585,20795.0
2017-07-26 09:55:00,32.09,32.09,32.06,32.08,8471.0,25.3506,25.3506,25.3269,25.3427,8471.0
2017-07-26 10:00:00,32.09,32.1,32.07,32.07,6623.0,25.3506,25.3585,25.3348,25.3348,6623.0
2017-07-26 10:05:00,32.08,32.08,32.03,32.03,9590.0,25.3427,25.3427,25.3032,25.3032,9590.0
2017-07-26 10:10:00,32.03,32.05,32.03,32.05,5398.0,25.3032,25.319,25.3032,25.319,5398.0
2017-07-26 10:15:00,32.04,32.04,32.03,32.03,1700.0,25.3111,25.3111,25.3032,25.3032,1700.0
2017-07-26 10:20:00,32.02,32.02,32.0,32.01,14706.0,25.2953,25.2953,25.2795,25.2874,14706.0
2017-07-26 10:25:00,32.0,32.0,31.96,31.96,9167.0,25.2795,25.2795,25.2479,25.2479,9167.0
2017-07-26 10:30:00,31.95,31.96,31.94,31.95,10779.0,25.24,25.2479,25.2321,25.24,10779.0
2017-07-26 10:35:00,31.94,31.95,31.93,31.94,5233.0,25.2321,25.24,25.2242,25.2321,5233.0
2017-07-26 10:40:00,31.94,31.95,31.91,31.91,8500.0,25.2321,25.24,25.2084,25.2084,8500.0
2017-07-26 10:45:00,31.9,31.91,31.89,31.91,13659.0,25.2005,25.2084,25.1926,25.2084,13659.0
2017-07-26 10:50:00,31.9,31.9,31.86,31.87,13013.0,25.2005,25.2005,25.1689,25.1768,13013.0
2017-07-26 10:55:00,31.86,31.88,31.85,31.85,7475.0,25.1689,25.1847,25.161,25.161,7475.0
2017-07-26 11:00:00,31.85,31.87,31.84,31.84,11203.0,25.161,25.1768,25.1531,25.1531,11203.0
2017-07-26 11:05:00,31.84,31.86,31.83,31.86,13600.0,25.1531,25.1689,25.1452,25.1689,13600.0
2017-07-26 11:10:00,31.86,31.87,31.84,31.85,6696.0,25.1689,25.1768,25.1531,25.161,6696.0
2017-07-26 11:15:00,31.85,31.85,31.84,31.85,7820.0,25.161,25.161,25.1531,25.161,7820.0
2017-07-26 11:20:00,31.85,31.85,31.84,31.84,1300.0,25.161,25.161,25.1531,25.1531,1300.0
2017-07-26 11:25:00,31.84,31.85,31.82,31.85,13768.0,25.1531,25.161,25.1373,25.161,13768.0
2017-07-26 11:30:00,31.85,31.85,31.83,31.83,6499.0,25.161,25.161,25.1452,25.1452,6499.0
2017-07-26 11:35:00,31.82,31.82,31.79,31.8,9624.0,25.1373,25.1373,25.1136,25.1215,9624.0
2017-07-26 11:40:00,31.8,31.81,31.8,31.8,2000.0,25.1215,25.1294,25.1215,25.1215,2000.0
2017-07-26 11:45:00,31.8,31.8,31.78,31.8,6003.0,25.1215,25.1215,25.1057,25.1215,6003.0
2017-07-26 11:50:00,31.8,31.82,31.77,31.82,25000.0,25.1215,25.1373,25.0978,25.1373,25000.0
2017-07-26 11:55:00,31.82,31.82,31.81,31.81,4253.0,25.1373,25.1373,25.1294,25.1294,4253.0
2017-07-26 12:00:00,31.81,31.81,31.81,31.81,200.0,25.1294,25.1294,25.1294,25.1294,200.0
2017-07-26 12:05:00,31.81,31.82,31.81,31.82,5231.0,25.1294,25.1373,25.1294,25.1373,5231.0
2017-07-26 12:10:00,31.82,31.83,31.82,31.83,2605.0,25.1373,25.1452,25.1373,25.1452,2605.0
2017-07-26 12:15:00,31.83,31.83,31.81,31.81,7528.0,25.1452,25.1452,25.1294,25.1294,7528.0
2017-07-26 12:20:00,31.81,31.82,31.81,31.82,2732.0,25.1294,25.1373,25.1294,25.1373,2732.0
2017-07-26 12:25:00,31.82,31.82,31.81,31.82,579.0,25.1373,25.1373,25.1294,25.1373,579.0
2017-07-26 12:30:00,31.81,31.81,31.8,31.8,4500.0,25.1294,25.1294,25.1215,25.1215,4500.0
2017-07-26 12:35:00,31.8,31.81,31.8,31.81,2400.0,25.1215,25.1294,25.1215,25.1294,2400.0
2017-07-26 12:40:00,31.81,31.82,31.81,31.82,6691.0,25.1294,25.1373,25.1294,25.1373,6691.0
2017-07-26 12:45:00,31.82,31.83,31.82,31.83,10800.0,25.1373,25.1452,25.1373,25.1452,10800.0
2017-07-26 12:50:00,31.83,31.83,31.82,31.82,5900.0,25.1452,25.1452,25.1373,25.1373,5900.0
2017-07-26 12:55:00,31.82,31.82,31.82,31.82,200.0,25.1373,25.1373,25.1373,25.1373,200.0
2017-07-26 13:00:00,31.82,31.82,31.76,31.78,16506.0,25.1373,25.1373,25.0899,25.1057,16506.0
2017-07-26 13:05:00,31.78,31.78,31.76,31.76,5600.0,25.1057,25.1057,25.0899,25.0899,5600.0
2017-07-26 13:10:00,31.76,31.76,31.74,31.75,13411.0,25.0899,25.0899,25.0741,25.082,13411.0
2017-07-26 13:15:00,31.75,31.75,31.74,31.74,1600.0,25.082,25.082,25.0741,25.0741,1600.0
2017-07-26 13:20:00,31.75,31.76,31.75,31.76,4500.0,25.082,25.0899,25.082,25.0899,4500.0
2017-07-26 13:25:00,31.76,31.76,31.73,31.73,7475.0,25.0899,25.0899,25.0662,25.0662,7475.0
2017-07-26 13:30:00,31.73,31.74,31.73,31.73,4394.0,25.0662,25.0741,25.0662,25.0662,4394.0
2017-07-26 13:35:00,31.73,31.73,31.7,31.7,5691.0,25.0662,25.0662,25.0425,25.0425,5691.0
2017-07-26 13:40:00,31.71,31.73,31.7,31.72,12366.0,25.0504,25.0662,25.0425,25.0583,12366.0
2017-07-26 13:45:00,31.72,31.73,31.72,31.73,907.0,25.0583,25.0662,25.0583,25.0662,907.0
2017-07-26 13:50:00,31.73,31.73,31.69,31.69,26651.0,25.0662,25.0662,25.0346,25.0346,26651.0
2017-07-26 13:55:00,31.68,31.68,31.63,31.64,28230.0,25.0267,25.0267,24.9872,24.9951,28230.0
2017-07-26 14:00:00,31.64,31.68,31.62,31.68,24072.0,24.9951,25.0267,24.9793,25.0267,24072.0
2017-07-26 14:05:00,31.68,31.7,31.67,31.69,4760.0,25.0267,25.0425,25.0188,25.0346,4760.0
2017-07-26 14:10:00,31.68,31.69,31.66,31.66,17746.0,25.0267,25.0346,25.0109,25.0109,17746.0
2017-07-26 14:15:00,31.66,31.67,31.66,31.66,6390.0,25.0109,25.0188,25.0109,25.0109,6390.0
2017-07-26 14:20:00,31.65,31.65,31.63,31.64,20406.0,25.003,25.003,24.9872,24.9951,20406.0
2017-07-26 14:25:00,31.64,31.65,31.64,31.65,9234.0,24.9951,25.003,24.9951,25.003,9234.0
2017-07-26 14:30:00,31.65,31.65,31.61,31.61,47385.0,25.003,25.003,24.9714,24.9714,47385.0
2017-07-26 14:35:00,31.61,31.61,31.59,31.59,14878.0,24.9714,24.9714,24.9556,24.9556,14878.0
2017-07-26 14:40:00,31.59,31.59,31.59,31.59,1300.0,24.9556,24.9556,24.9556,24.9556,1300.0
2017-07-26 14:45:00,31.59,31.59,31.57,31.58,30143.0,24.9556,24.9556,24.9398,24.9477,30143.0
2017-07-26 14:50:00,31.59,31.59,31.58,31.58,6580.0,24.9556,24.9556,24.9477,24.9477,6580.0
2017-07-26 14:55:00,31.58,31.58,31.56,31.58,14718.0,24.9477,24.9477,24.9319,24.9477,14718.0
2017-07-26 15:00:00,31.57,31.57,31.53,31.54,14493.0,24.9398,24.9398,24.9082,24.9161,14493.0
2017-07-26 15:05:00,31.54,31.55,31.54,31.55,3296.0,24.9161,24.924,24.9161,24.924,3296.0
2017-07-26 15:10:00,31.54,31.54,31.51,31.52,24507.0,24.9161,24.9161,24.8924,24.9003,24507.0
2017-07-26 15:15:00,31.53,31.58,31.53,31.58,12212.0,24.9082,24.9477,24.9082,24.9477,12212.0
2017-07-26 15:20:00,31.58,31.62,31.58,31.61,18407.0,24.9477,24.9793,24.9477,24.9714,18407.0
2017-07-26 15:25:00,31.6,31.62,31.58,31.6,17034.0,24.9635,24.9793,24.9477,24.9635,17034.0
2017-07-26 15:30:00,31.59,31.59,31.59,31.59,8213.0,24.9556,24.9556,24.9556,24.9556,8213.0
2017-07-26 15:35:00,31.59,31.6,31.57,31.58,44745.0,24.9556,24.9635,24.9398,24.9477,44745.0
2017-07-26 15:40:00,31.58,31.59,31.57,31.58,16486.0,24.9477,24.9556,24.9398,24.9477,16486.0
2017-07-26 15:45:00,31.57,31.57,31.55,31.57,12260.0,24.9398,24.9398,24.924,24.9398,12260.0
2017-07-26 15:50:00,31.57,31.62,31.57,31.62,37121.0,24.9398,24.9793,24.9398,24.9793,37121.0
2017-07-26 15:55:00,31.62,31.65,31.6,31.65,97858.0,24.9793,25.003,24.9635,25.003,97858.0
2017-07-27 09:30:00,31.7,31.75,31.6,31.67,48326.0,25.0425,25.082,24.9635,25.0188,48326.0
2017-07-27 09:35:00,31.66,31.69,31.62,31.63,28322.0,25.0109,25.0346,24.9793,24.9872,28322.0
2017-07-27 09:40:00,31.65,31.66,31.59,31.59,22717.0,25.003,25.0109,24.9556,24.9556,22717.0
2017-07-27 09:45:00,31.59,31.59,31.49,31.49,18001.0,24.9556,24.9556,24.8766,24.8766,18001.0
2017-07-27 09:50:00,31.5,31.5,31.43,31.45,44893.0,24.8845,24.8845,24.8292,24.845,44893.0
2017-07-27 09:55:00,31.45,31.47,31.42,31.42,11167.0,24.845,24.8608,24.8213,24.8213,11167.0
2017-07-27 10:00:00,31.42,31.42,31.38,31.38,12600.0,24.8213,24.8213,24.7897,24.7897,12600.0
2017-07-27 10:05:00,31.38,31.4,31.37,31.39,23444.0,24.7897,24.8055,24.7818,24.7976,23444.0
2017-07-27 10:10:00,31.39,31.45,31.38,31.43,12182.0,24.7976,24.845,24.7897,24.8292,12182.0
2017-07-27 10:15:00,31.44,31.46,31.44,31.45,6300.0,24.8371,24.8529,24.8371,24.845,6300.0
2017-07-27 10:20:00,31.45,31.47,31.45,31.47,7831.0,24.845,24.8608,24.845,24.8608,7831.0
2017-07-27 10:25:00,31.47,31.54,31.47,31.54,14300.0,24.8608,24.9161,24.8608,24.9161,14300.0
2017-07-27 10:30:00,31.54,31.54,31.49,31.49,6760.0,24.9161,24.9161,24.8766,24.8766,6760.0
2017-07-27 10:35:00,31.5,31.51,31.5,31.5,4941.0,24.8845,24.8924,24.8845,24.8845,4941.0
2017-07-27 10:40:00,31.49,31.49,31.48,31.48,8865.0,24.8766,24.8766,24.8687,24.8687,8865.0
2017-07-27 10:45:00,31.49,31.5,31.49,31.49,11432.0,24.8766,24.8845,24.8766,24.8766,11432.0
2017-07-27 10:50:00,31.49,31.5,31.49,31.49,7090.0,24.8766,24.8845,24.8766,24.8766,7090.0
2017-07-27 10:55:00,31.48,31.5,31.48,31.5,4967.0,24.8687,24.8845,24.8687,24.8845,4967.0
2017-07-27 11:00:00,31.51,31.51,31.5,31.5,4559.0,24.8924,24.8924,24.8845,24.8845,4559.0
2017-07-27 11:05:00,31.51,31.53,31.51,31.53,4541.0,24.8924,24.9082,24.8924,24.9082,4541.0
2017-07-27 11:10:00,31.53,31.55,31.53,31.55,6586.0,24.9082,24.924,24.9082,24.924,6586.0
2017-07-27 11:15:00,31.55,31.55,31.54,31.54,6300.0,24.924,24.924,24.9161,24.9161,6300.0
2017-07-27 11:20:00,31.54,31.54,31.54,31.54,0.0,24.9161,24.9161,24.9161,24.9161,0.0
2017-07-27 11:25:00,31.54,31.54,31.53,31.53,6079.0,24.9161,24.9161,24.9082,24.9082,6079.0
2017-07-27 11:30:00,31.54,31.56,31.54,31.56,7037.0,24.9161,24.9319,24.9161,24.9319,7037.0
2017-07-27 11:35:00,31.57,31.57,31.56,31.56,500.0,24.9398,24.9398,24.9319,24.9319,500.0
2017-07-27 11:40:00,31.56,31.56,31.56,31.56,600.0,24.9319,24.9319,24.9319,24.9319,600.0
2017-07-27 11:45:00,31.56,31.57,31.56,31.57,3034.0,24.9319,24.9398,24.9319,24.9398,3034.0
2017-07-27 11:50:00,31.57,31.59,31.57,31.59,8200.0,24.9398,24.9556,24.9398,24.9556,8200.0
2017-07-27 11:55:00,31.58,31.59,31.58,31.59,10284.0,24.9477,24.9556,24.9477,24.9556,10284.0
2017-07-27 12:00:00,31.59,31.61,31.59,31.6,2631.0,24.9556,24.9714,24.9556,24.9635,2631.0
2017-07-27 12:05:00,31.6,31.63,31.6,31.63,7400.0,24.9635,24.9872,24.9635,24.9872,7400.0
2017-07-27 12:10:00,31.63,31.64,31.63,31.64,6561.0,24.9872,24.9951,24.9872,24.9951,6561.0
2017-07-27 12:15:00,31.64,31.64,31.61,31.61,3900.0,24.9951,24.9951,24.9714,24.9714,3900.0
2017-07-27 12:20:00,31.61,31.61,31.6,31.61,1600.0,24.9714,24.9714,24.9635,24.9714,1600.0
2017-07-27 12:25:00,31.61,31.61,31.6,31.61,3476.0,24.9714,24.9714,24.9635,24.9714,3476.0
2017-07-27 12:30:00,31.62,31.62,31.56,31.56,8500.0,24.9793,24.9793,24.9319,24.9319,8500.0
2017-07-27 12:35:00,31.56,31.56,31.53,31.53,9351.0,24.9319,24.9319,24.9082,24.9082,9351.0
2017-07-27 12:40:00,31.54,31.56,31.53,31.55,8950.0,24.9161,24.9319,24.9082,24.924,8950.0
2017-07-27 12:45:00,31.55,31.55,31.5,31.5,23125.0,24.924,24.924,24.8845,24.8845,23125.0
2017-07-27 12:50:00,31.51,31.51,31.44,31.44,12159.0,24.8924,24.8924,24.8371,24.8371,12159.0
2017-07-27 12:55:00,31.43,31.43,31.34,31.35,24809.0,24.8292,24.8292,24.7581,24.766,24809.0
2017-07-27 13:00:00,31.35,31.38,31.33,31.37,18067.0,24.766,24.7897,24.7502,24.7818,18067.0
2017-07-27 13:05:00,31.38,31.39,31.35,31.38,12570.0,24.7897,24.7976,24.766,24.7897,12570.0
2017-07-27 13:10:00,31.39,31.39,31.34,31.36,9423.0,24.7976,24.7976,24.7581,24.7739,9423.0
2017-07-27 13:15:00,31.36,31.36,31.32,31.33,16643.0,24.7739,24.7739,24.7423,24.7502,16643.0
2017-07-27 13:20:00,31.32,31.34,31.27,31.27,28022.0,24.7423,24.7581,24.7028,24.7028,28022.0
2017-07-27 13:25:00,31.27,31.34,31.21,31.34,50844.0,24.7028,24.7581,24.6554,24.7581,50844.0
2017-07-27 13:30:00,31.34,31.34,31.26,31.27,26274.0,24.7581,24.7581,24.6949,24.7028,26274.0
2017-07-27 13:35:00,31.26,31.28,31.21,31.22,20142.0,24.6949,24.7107,24.6554,24.6633,20142.0
2017-07-27 13:40:00,31.25,31.32,31.23,31.32,21527.0,24.687,24.7423,24.6712,24.7423,21527.0
2017-07-27 13:45:00,31.32,31.33,31.26,31.28,44715.0,24.7423,24.7502,24.6949,24.7107,44715.0
2017-07-27 13:50:00,31.29,31.31,31.25,31.29,27876.0,24.7186,24.7344,24.687,24.7186,27876.0
2017-07-27 13:55:00,31.3,31.31,31.26,31.27,14903.0,24.7265,24.7344,24.6949,24.7028,14903.0
2017-07-27 14:00:00,31.29,31.32,31.25,31.28,12584.0,24.7186,24.7423,24.687,24.7107,12584.0
2017-07-27 14:05:00,31.29,31.34,31.29,31.34,14535.0,24.7186,24.7581,24.7186,24.7581,14535.0
2017-07-27 14:10:00,31.34,31.38,31.33,31.34,17616.0,24.7581,24.7897,24.7502,24.7581,17616.0
2017-07-27 14:15:00,31.34,31.36,31.33,31.34,12098.0,24.7581,24.7739,24.7502,24.7581,12098.0
2017-07-27 14:20:00,31.34,31.34,31.33,31.33,7095.0,24.7581,24.7581,24.7502,24.7502,7095.0
2017-07-27 14:25:00,31.33,31.33,31.31,31.33,6873.0,24.7502,24.7502,24.7344,24.7502,6873.0
2017-07-27 14:30:00,31.35,31.36,31.33,31.33,4300.0,24.766,24.7739,24.7502,24.7502,4300.0
2017-07-27 14:35:00,31.34,31.37,31.33,31.35,9099.0,24.7581,24.7818,24.7502,24.766,9099.0
2017-07-27 14:40:00,31.34,31.34,31.27,31.27,16682.0,24.7581,24.7581,24.7028,24.7028,16682.0
2017-07-27 14:45:00,31.27,31.32,31.27,31.32,9132.0,24.7028,24.7423,24.7028,24.7423,9132.0
2017-07-27 14:50:00,31.32,31.34,31.31,31.33,4900.0,24.7423,24.7581,24.7344,24.7502,4900.0
2017-07-27 14:55:00,31.34,31.37,31.33,31.37,6233.0,24.7581,24.7818,24.7502,24.7818,6233.0
2017-07-27 15:00:00,31.36,31.36,31.34,31.34,5873.0,24.7739,24.7739,24.7581,24.7581,5873.0
2017-07-27 15:05:00,31.34,31.36,31.32,31.32,13318.0,24.7581,24.7739,24.7423,24.7423,13318.0
2017-07-27 15:10:00,31.32,31.36,31.32,31.36,17558.0,24.7423,24.7739,24.7423,24.7739,17558.0
2017-07-27 15:15:00,31.36,31.38,31.36,31.37,5646.0,24.7739,24.7897,24.7739,24.7818,5646.0
2017-07-27 15:20:00,31.37,31.42,31.36,31.41,12165.0,24.7818,24.8213,24.7739,24.8134,12165.0
2017-07-27 15:25:00,31.4,31.41,31.4,31.41,12898.0,24.8055,24.8134,24.8055,24.8134,12898.0
2017-07-27 15:30:00,31.4,31.44,31.39,31.44,18921.0,24.8055,24.8371,24.7976,24.8371,18921.0
2017-07-27 15:35:00,31.44,31.45,31.44,31.45,9728.0,24.8371,24.845,24.8371,24.845,9728.0
2017-07-27 15:40:00,31.45,31.45,31.42,31.45,17399.0,24.845,24.845,24.8213,24.845,17399.0
2017-07-27 15:45:00,31.45,31.48,31.45,31.47,17595.0,24.845,24.8687,24.845,24.8608,17595.0
2017-07-27 15:50:00,31.47,31.54,31.47,31.54,57731.0,24.8608,24.9161,24.8608,24.9161,57731.0
2017-07-27 15:55:00,31.53,31.57,31.52,31.57,101402.0,24.9082,24.9398,24.9003,24.9398,101402.0
2017-07-28 09:30:00,31.54,31.58,31.45,31.5,44220.0,24.9161,24.9477,24.845,24.8845,44220.0
2017-07-28 09:35:00,31.51,31.55,31.44,31.47,36234.0,24.8924,24.924,24.8371,24.8608,36234.0
2017-07-28 09:40:00,31.47,31.5,31.47,31.49,33593.0,24.8608,24.8845,24.8608,24.8766,33593.0
2017-07-28 09:45:00,31.5,31.5,31.47,31.49,7729.0,24.8845,24.8845,24.8608,24.8766,7729.0
2017-07-28 09:50:00,31.49,31.5,31.46,31.47,5000.0,24.8766,24.8845,24.8529,24.8608,5000.0
2017-07-28 09:55:00,31.47,31.49,31.47,31.47,8425.0,24.8608,24.8766,24.8608,24.8608,8425.0
2017-07-28 10:00:00,31.47,31.48,31.46,31.48,6227.0,24.8608,24.8687,24.8529,24.8687,6227.0
2017-07-28 10:05:00,31.49,31.49,31.44,31.44,5800.0,24.8766,24.8766,24.8371,24.8371,5800.0
2017-07-28 10:10:00,31.44,31.44,31.41,31.43,14200.0,24.8371,24.8371,24.8134,24.8292,14200.0
2017-07-28 10:15:00,31.43,31.43,31.39,31.39,2551.0,24.8292,24.8292,24.7976,24.7976,2551.0
2017-07-28 10:20:00,31.38,31.38,31.35,31.36,6650.0,24.7897,24.7897,24.766,24.7739,6650.0
2017-07-28 10:25:00,31.38,31.4,31.37,31.39,5100.0,24.7897,24.8055,24.7818,24.7976,5100.0
2017-07-28 10:30:00,31.39,31.4,31.35,31.36,8265.0,24.7976,24.8055,24.766,24.7739,8265.0
2017-07-28 10:35:00,31.37,31.38,31.34,31.34,5074.0,24.7818,24.7897,24.7581,24.7581,5074.0
2017-07-28 10:40:00,31.34,31.36,31.33,31.35,8279.0,24.7581,24.7739,24.7502,24.766,8279.0
2017-07-28 10:45:00,31.35,31.36,31.34,31.35,4357.0,24.766,24.7739,24.7581,24.766,4357.0
2017-07-28 10:50:00,31.35,31.35,31.31,31.31,7040.0,24.766,24.766,24.7344,24.7344,7040.0
2017-07-28 10:55:00,31.32,31.32,31.32,31.32,1900.0,24.7423,24.7423,24.7423,24.7423,1900.0
2017-07-28 11:00:00,31.33,31.33,31.32,31.32,6087.0,24.7502,24.7502,24.7423,24.7423,6087.0
2017-07-28 11:05:00,31.31,31.31,31.26,31.3,15102.0,24.7344,24.7344,24.6949,24.7265,15102.0
2017-07-28 11:10:00,31.3,31.35,31.3,31.35,4041.0,24.7265,24.766,24.7265,24.766,4041.0
2017-07-28 11:15:00,31.36,31.37,31.34,31.34,11219.0,24.7739,24.7818,24.7581,24.7581,11219.0
2017-07-28 11:20:00,31.34,31.35,31.32,31.33,5596.0,24.7581,24.766,24.7423,24.7502,5596.0
2017-07-28 11:25:00,31.34,31.37,31.34,31.36,8252.0,24.7581,24.7818,24.7581,24.7739,8252.0
2017-07-28 11:30:00,31.35,31.37,31.35,31.36,7248.0,24.766,24.7818,24.766,24.7739,7248.0
2017-07-28 11:35:00,31.36,31.42,31.36,31.41,11375.0,24.7739,24.8213,24.7739,24.8134,11375.0
2017-07-28 11:40:00,31.42,31.42,31.39,31.4,6523.0,24.8213,24.8213,24.7976,24.8055,6523.0
2017-07-28 11:45:00,31.4,31.42,31.4,31.42,4443.0,24.8055,24.8213,24.8055,24.8213,4443.0
2017-07-28 11:50:00,31.42,31.43,31.42,31.42,5501.0,24.8213,24.8292,24.8213,24.8213,5501.0
2017-07-28 11:55:00,31.42,31.45,31.42,31.45,5900.0,24.8213,24.845,24.8213,24.845,5900.0
2017-07-28 12:00:00,31.45,31.48,31.45,31.47,9266.0,24.845,24.8687,24.845,24.8608,9266.0
2017-07-28 12:05:00,31.47,31.48,31.45,31.45,6888.0,24.8608,24.8687,24.845,24.845,6888.0
2017-07-28 12:10:00,31.45,31.45,31.43,31.43,9300.0,24.845,24.845,24.8292,24.8292,9300.0
2017-07-28 12:15:00,31.42,31.44,31.42,31.43,8214.0,24.8213,24.8371,24.8213,24.8292,8214.0
2017-07-28 12:20:00,31.43,31.43,31.42,31.43,2900.0,24.8292,24.8292,24.8213,24.8292,2900.0
2017-07-28 12:25:00,31.43,31.43,31.42,31.42,16583.0,24.8292,24.8292,24.8213,24.8213,16583.0
2017-07-28 12:30:00,31.43,31.44,31.43,31.44,6847.0,24.8292,24.8371,24.8292,24.8371,6847.0
2017-07-28 12:35:00,31.45,31.45,31.43,31.44,4160.0,24.845,24.845,24.8292,24.8371,4160.0
2017-07-28 12:40:00,31.45,31.45,31.44,31.44,1767.0,24.845,24.845,24.8371,24.8371,1767.0
2017-07-28 12:45:00,31.43,31.44,31.43,31.43,6200.0,24.8292,24.8371,24.8292,24.8292,6200.0
2017-07-28 12:50:00,31.42,31.42,31.42,31.42,2493.0,24.8213,24.8213,24.8213,24.8213,2493.0
2017-07-28 12:55:00,31.42,31.44,31.42,31.44,5423.0,24.8213,24.8371,24.8213,24.8371,5423.0
2017-07-28 13:00:00,31.43,31.43,31.42,31.42,2626.0,24.8292,24.8292,24.8213,24.8213,2626.0
2017-07-28 13:05:00,31.42,31.42,31.42,31.42,4397.0,24.8213,24.8213,24.8213,24.8213,4397.0
2017-07-28 13:10:00,31.42,31.42,31.39,31.41,22587.0,24.8213,24.8213,24.7976,24.8134,22587.0
2017-07-28 13:15:00,31.42,31.43,31.42,31.42,22322.0,24.8213,24.8292,24.8213,24.8213,22322.0
2017-07-28 13:20:00,31.42,31.43,31.42,31.43,3755.0,24.8213,24.8292,24.8213,24.8292,3755.0
2017-07-28 13:25:00,31.43,31.43,31.42,31.43,3200.0,24.8292,24.8292,24.8213,24.8292,3200.0
2017-07-28 13:30:00,31.43,31.44,31.43,31.43,4000.0,24.8292,24.8371,24.8292,24.8292,4000.0
2017-07-28 13:35:00,31.44,31.44,31.44,31.44,1693.0,24.8371,24.8371,24.8371,24.8371,1693.0
2017-07-28 13:40:00,31.44,31.45,31.44,31.45,3851.0,24.8371,24.845,24.8371,24.845,3851.0
2017-07-28 13:45:00,31.45,31.45,31.44,31.45,2000.0,24.845,24.845,24.8371,24.845,2000.0
2017-07-28 13:50:00,31.45,31.47,31.45,31.47,4173.0,24.845,24.8608,24.845,24.8608,4173.0
2017-07-28 13:55:00,31.47,31.47,31.45,31.45,1700.0,24.8608,24.8608,24.845,24.845,1700.0
2017-07-28 14:00:00,31.46,31.48,31.46,31.47,5400.0,24.8529,24.8687,24.8529,24.8608,5400.0
2017-07-28 14:05:00,31.47,31.49,31.47,31.48,10300.0,24.8608,24.8766,24.8608,24.8687,10300.0
2017-07-28 14:10:00,31.48,31.48,31.47,31.48,9688.0,24.8687,24.8687,24.8608,24.8687,9688.0
2017-07-28 14:15:00,31.48,31.49,31.48,31.48,7400.0,24.8687,24.8766,24.8687,24.8687,7400.0
2017-07-28 14:20:00,31.48,31.52,31.48,31.51,5076.0,24.8687,24.9003,24.8687,24.8924,5076.0
2017-07-28 14:25:00,31.51,31.52,31.51,31.52,3465.0,24.8924,24.9003,24.8924,24.9003,3465.0
2017-07-28 14:30:00,31.52,31.55,31.52,31.53,5642.0,24.9003,24.924,24.9003,24.9082,5642.0
2017-07-28 14:35:00,31.53,31.53,31.53,31.53,3200.0,24.9082,24.9082,24.9082,24.9082,3200.0
2017-07-28 14:40:00,31.53,31.55,31.52,31.52,8258.0,24.9082,24.924,24.9003,24.9003,8258.0
2017-07-28 14:45:00,31.52,31.53,31.52,31.53,4717.0,24.9003,24.9082,24.9003,24.9082,4717.0
2017-07-28 14:50:00,31.53,31.55,31.53,31.54,8349.0,24.9082,24.924,24.9082,24.9161,8349.0
2017-07-28 14:55:00,31.55,31.55,31.52,31.53,9834.0,24.924,24.924,24.9003,24.9082,9834.0
2017-07-28 15:00:00,31.53,31.55,31.53,31.55,3000.0,24.9082,24.924,24.9082,24.924,3000.0
2017-07-28 15:05:00,31.54,31.55,31.54,31.55,11902.0,24.9161,24.924,24.9161,24.924,11902.0
2017-07-28 15:10:00,31.55,31.55,31.52,31.52,14584.0,24.924,24.924,24.9003,24.9003,14584.0
2017-07-28 15:15:00,31.52,31.52,31.5,31.5,12303.0,24.9003,24.9003,24.8845,24.8845,12303.0
2017-07-28 15:20:00,31.5,31.5,31.48,31.48,14923.0,24.8845,24.8845,24.8687,24.8687,14923.0
2017-07-28 15:25:00,31.48,31.51,31.48,31.51,9280.0,24.8687,24.8924,24.8687,24.8924,9280.0
2017-07-28 15:30:00,31.51,31.51,31.5,31.51,8194.0,24.8924,24.8924,24.8845,24.8924,8194.0
2017-07-28 15:35:00,31.51,31.52,31.51,31.51,9470.0,24.8924,24.9003,24.8924,24.8924,9470.0
2017-07-28 15:40:00,31.51,31.55,31.51,31.55,20622.0,24.8924,24.924,24.8924,24.924,20622.0
2017-07-28 15:45:00,31.55,31.57,31.53,31.53,43934.0,24.924,24.9398,24.9082,24.9082,43934.0
2017-07-28 15:50:00,31.54,31.56,31.54,31.56,22208.0,24.9161,24.9319,24.9161,24.9319,22208.0
2017-07-28 15:55:00,31.56,31.56,31.5,31.51,89477.0,24.9319,24.9319,24.8845,24.8924,89477.0
2017-07-31 09:30:00,31.55,31.59,31.51,31.54,11475.0,24.924,24.9556,24.8924,24.9161,11475.0
2017-07-31 09:35:00,31.55,31.57,31.5,31.5,21964.0,24.924,24.9398,24.8845,24.8845,21964.0
2017-07-31 09:40:00,31.5,31.51,31.48,31.49,7428.0,24.8845,24.8924,24.8687,24.8766,7428.0
2017-07-31 09:45:00,31.49,31.5,31.48,31.48,9962.0,24.8766,24.8845,24.8687,24.8687,9962.0
2017-07-31 09:50:00,31.47,31.49,31.45,31.46,9064.0,24.8608,24.8766,24.845,24.8529,9064.0
2017-07-31 09:55:00,31.47,31.47,31.42,31.42,11432.0,24.8608,24.8608,24.8213,24.8213,11432.0
2017-07-31 10:00:00,31.41,31.41,31.38,31.38,10777.0,24.8134,24.8134,24.7897,24.7897,10777.0
2017-07-31 10:05:00,31.38,31.41,31.38,31.4,6172.0,24.7897,24.8134,24.7897,24.8055,6172.0
2017-07-31 10:10:00,31.4,31.44,31.39,31.44,10132.0,24.8055,24.8371,24.7976,24.8371,10132.0
2017-07-31 10:15:00,31.43,31.47,31.43,31.46,10571.0,24.8292,24.8608,24.8292,24.8529,10571.0
2017-07-31 10:20:00,31.46,31.49,31.46,31.47,5600.0,24.8529,24.8766,24.8529,24.8608,5600.0
2017-07-31 10:25:00,31.47,31.5,31.46,31.48,12656.0,24.8608,24.8845,24.8529,24.8687,12656.0
2017-07-31 10:30:00,31.49,31.5,31.49,31.5,2700.0,24.8766,24.8845,24.8766,24.8845,2700.0
2017-07-31 10:35:00,31.49,31.5,31.45,31.48,7200.0,24.8766,24.8845,24.845,24.8687,7200.0
2017-07-31 10:40:00,31.48,31.5,31.47,31.48,10415.0,24.8687,24.8845,24.8608,24.8687,10415.0
2017-07-31 10:45:00,31.48,31.48,31.46,31.47,5599.0,24.8687,24.8687,24.8529,24.8608,5599.0
2017-07-31 10:50:00,31.46,31.47,31.44,31.45,9199.0,24.8529,24.8608,24.8371,24.845,9199.0
2017-07-31 10:55:00,31.44,31.47,31.44,31.44,2500.0,24.8371,24.8608,24.8371,24.8371,2500.0
2017-07-31 11:00:00,31.44,31.47,31.44,31.47,4915.0,24.8371,24.8608,24.8371,24.8608,4915.0
2017-07-31 11:05:00,31.46,31.47,31.46,31.46,18900.0,24.8529,24.8608,24.8529,24.8529,18900.0
2017-07-31 11:10:00,31.47,31.47,31.46,31.47,2200.0,24.8608,24.8608,24.8529,24.8608,2200.0
2017-07-31 11:15:00,31.47,31.47,31.44,31.45,13600.0,24.8608,24.8608,24.8371,24.845,13600.0
2017-07-31 11:20:00,31.46,31.48,31.46,31.47,10890.0,24.8529,24.8687,24.8529,24.8608,10890.0
2017-07-31 11:25:00,31.48,31.48,31.47,31.47,10206.0,24.8687,24.8687,24.8608,24.8608,10206.0
2017-07-31 11:30:00,31.47,31.48,31.46,31.47,8600.0,24.8608,24.8687,24.8529,24.8608,8600.0
2017-07-31 11:35:00,31.47,31.49,31.47,31.49,16163.0,24.8608,24.8766,24.8608,24.8766,16163.0
2017-07-31 11:40:00,31.49,31.51,31.49,31.51,9850.0,24.8766,24.8924,24.8766,24.8924,9850.0
2017-07-31 11:45:00,31.51,31.52,31.5,31.5,3100.0,24.8924,24.9003,24.8845,24.8845,3100.0
2017-07-31 11:50:00,31.49,31.5,31.48,31.49,8130.0,24.8766,24.8845,24.8687,24.8766,8130.0
2017-07-31 11:55:00,31.48,31.49,31.47,31.49,10844.0,24.8687,24.8766,24.8608,24.8766,10844.0
2017-07-31 12:00:00,31.48,31.49,31.48,31.48,6300.0,24.8687,24.8766,24.8687,24.8687,6300.0
2017-07-31 12:05:00,31.47,31.49,31.47,31.49,1933.0,24.8608,24.8766,24.8608,24.8766,1933.0
2017-07-31 12:10:00,31.49,31.49,31.45,31.47,8863.0,24.8766,24.8766,24.845,24.8608,8863.0
2017-07-31 12:15:00,31.47,31.47,31.45,31.47,8634.0,24.8608,24.8608,24.845,24.8608,8634.0
2017-07-31 12:20:00,31.46,31.47,31.45,31.45,4000.0,24.8529,24.8608,24.845,24.845,4000.0
2017-07-31 12:25:00,31.45,31.47,31.43,31.43,19868.0,24.845,24.8608,24.8292,24.8292,19868.0
2017-07-31 12:30:00,31.42,31.43,31.42,31.43,7988.0,24.8213,24.8292,24.8213,24.8292,7988.0
2017-07-31 12:35:00,31.43,31.44,31.42,31.42,12300.0,24.8292,24.8371,24.8213,24.8213,12300.0
2017-07-31 12:40:00,31.42,31.43,31.41,31.43,10933.0,24.8213,24.8292,24.8134,24.8292,10933.0
2017-07-31 12:45:00,31.43,31.44,31.42,31.42,5522.0,24.8292,24.8371,24.8213,24.8213,5522.0
2017-07-31 12:50:00,31.42,31.42,31.4,31.42,14054.0,24.8213,24.8213,24.8055,24.8213,14054.0
2017-07-31 12:55:00,31.42,31.43,31.42,31.43,4601.0,24.8213,24.8292,24.8213,24.8292,4601.0
2017-07-31 13:00:00,31.43,31.46,31.42,31.44,11243.0,24.8292,24.8529,24.8213,24.8371,11243.0
2017-07-31 13:05:00,31.45,31.46,31.44,31.45,11600.0,24.845,24.8529,24.8371,24.845,11600.0
2017-07-31 13:10:00,31.46,31.48,31.46,31.47,8925.0,24.8529,24.8687,24.8529,24.8608,8925.0
2017-07-31 13:15:00,31.46,31.47,31.42,31.44,13622.0,24.8529,24.8608,24.8213,24.8371,13622.0
2017-07-31 13:20:00,31.44,31.45,31.44,31.45,2554.0,24.8371,24.845,24.8371,24.845,2554.0
2017-07-31 13:25:00,31.45,31.48,31.45,31.47,4329.0,24.845,24.8687,24.845,24.8608,4329.0
2017-07-31 13:30:00,31.47,31.49,31.47,31.47,3997.0,24.8608,24.8766,24.8608,24.8608,3997.0
2017-07-31 13:35:00,31.47,31.47,31.44,31.46,5700.0,24.8608,24.8608,24.8371,24.8529,5700.0
2017-07-31 13:40:00,31.45,31.47,31.45,31.47,2804.0,24.845,24.8608,24.845,24.8608,2804.0
2017-07-31 13:45:00,31.47,31.47,31.45,31.46,4300.0,24.8608,24.8608,24.845,24.8529,4300.0
2017-07-31 13:50:00,31.46,31.47,31.46,31.47,8128.0,24.8529,24.8608,24.8529,24.8608,8128.0
2017-07-31 13:55:00,31.48,31.49,31.48,31.49,2568.0,24.8687,24.8766,24.8687,24.8766,2568.0
2017-07-31 14:00:00,31.49,31.49,31.49,31.49,1300.0,24.8766,24.8766,24.8766,24.8766,1300.0
2017-07-31 14:05:00,31.49,31.49,31.46,31.47,10919.0,24.8766,24.8766,24.8529,24.8608,10919.0
2017-07-31 14:10:00,31.47,31.48,31.47,31.48,6739.0,24.8608,24.8687,24.8608,24.8687,6739.0
2017-07-31 14:15:00,31.48,31.49,31.48,31.49,4259.0,24.8687,24.8766,24.8687,24.8766,4259.0
2017-07-31 14:20:00,31.49,31.49,31.48,31.49,7558.0,24.8766,24.8766,24.8687,24.8766,7558.0
2017-07-31 14:25:00,31.49,31.52,31.49,31.52,13863.0,24.8766,24.9003,24.8766,24.9003,13863.0
2017-07-31 14:30:00,31.52,31.52,31.5,31.5,16177.0,24.9003,24.9003,24.8845,24.8845,16177.0
2017-07-31 14:35:00,31.5,31.5,31.48,31.48,10931.0,24.8845,24.8845,24.8687,24.8687,10931.0
2017-07-31 14:40:00,31.48,31.48,31.45,31.47,8923.0,24.8687,24.8687,24.845,24.8608,8923.0
2017-07-31 14:45:00,31.47,31.47,31.47,31.47,4300.0,24.8608,24.8608,24.8608,24.8608,4300.0
2017-07-31 14:50:00,31.47,31.48,31.44,31.46,25084.0,24.8608,24.8687,24.8371,24.8529,25084.0
2017-07-31 14:55:00,31.47,31.48,31.47,31.48,14932.0,24.8608,24.8687,24.8608,24.8687,14932.0
2017-07-31 15:00:00,31.49,31.49,31.49,31.49,2413.0,24.8766,24.8766,24.8766,24.8766,2413.0
2017-07-31 15:05:00,31.49,31.49,31.46,31.47,16308.0,24.8766,24.8766,24.8529,24.8608,16308.0
2017-07-31 15:10:00,31.47,31.48,31.46,31.48,5066.0,24.8608,24.8687,24.8529,24.8687,5066.0
2017-07-31 15:15:00,31.48,31.49,31.48,31.48,3300.0,24.8687,24.8766,24.8687,24.8687,3300.0
2017-07-31 15:20:00,31.48,31.48,31.47,31.48,1550.0,24.8687,24.8687,24.8608,24.8687,1550.0
2017-07-31 15:25:00,31.48,31.5,31.48,31.5,10100.0,24.8687,24.8845,24.8687,24.8845,10100.0
2017-07-31 15:30:00,31.51,31.51,31.51,31.51,2450.0,24.8924,24.8924,24.8924,24.8924,2450.0
2017-07-31 15:35:00,31.51,31.52,31.51,31.52,8441.0,24.8924,24.9003,24.8924,24.9003,8441.0
2017-07-31 15:40:00,31.52,31.53,31.51,31.53,27893.0,24.9003,24.9082,24.8924,24.9082,27893.0
2017-07-31 15:45:00,31.53,31.53,31.52,31.52,5900.0,24.9082,24.9082,24.9003,24.9003,5900.0
2017-07-31 15:50:00,31.52,31.52,31.43,31.43,66809.0,24.9003,24.9003,24.8292,24.8292,66809.0
2017-07-31 15:55:00,31.43,31.47,31.42,31.46,108464.0,24.8292,24.8608,24.8213,24.8529,108464.0
2017-08-01 09:30:00,31.59,31.63,31.53,31.56,23047.0,24.9556,24.9872,24.9082,24.9319,23047.0
2017-08-01 09:35:00,31.56,31.6,31.55,31.59,9476.0,24.9319,24.9635,24.924,24.9556,9476.0
2017-08-01 09:40:00,31.58,31.59,31.54,31.54,9206.0,24.9477,24.9556,24.9161,24.9161,9206.0
2017-08-01 09:45:00,31.54,31.56,31.52,31.52,6108.0,24.9161,24.9319,24.9003,24.9003,6108.0
2017-08-01 09:50:00,31.53,31.53,31.49,31.49,12325.0,24.9082,24.9082,24.8766,24.8766,12325.0
2017-08-01 09:55:00,31.49,31.52,31.47,31.49,10414.0,24.8766,24.9003,24.8608,24.8766,10414.0
2017-08-01 10:00:00,31.49,31.55,31.49,31.53,6700.0,24.8766,24.924,24.8766,24.9082,6700.0
2017-08-01 10:05:00,31.52,31.52,31.51,31.51,1200.0,24.9003,24.9003,24.8924,24.8924,1200.0
2017-08-01 10:10:00,31.51,31.51,31.5,31.5,3400.0,24.8924,24.8924,24.8845,24.8845,3400.0
2017-08-01 10:15:00,31.5,31.51,31.5,31.51,5355.0,24.8845,24.8924,24.8845,24.8924,5355.0
2017-08-01 10:20:00,31.5,31.5,31.43,31.44,14306.0,24.8845,24.8845,24.8292,24.8371,14306.0
2017-08-01 10:25:00,31.44,31.45,31.43,31.45,3200.0,24.8371,24.845,24.8292,24.845,3200.0
2017-08-01 10:30:00,31.46,31.49,31.46,31.49,5654.0,24.8529,24.8766,24.8529,24.8766,5654.0
2017-08-01 10:35:00,31.49,31.49,31.48,31.48,12700.0,24.8766,24.8766,24.8687,24.8687,12700.0
2017-08-01 10:40:00,31.48,31.5,31.48,31.5,4006.0,24.8687,24.8845,24.8687,24.8845,4006.0
2017-08-01 10:45:00,31.5,31.52,31.5,31.52,2227.0,24.8845,24.9003,24.8845,24.9003,2227.0
2017-08-01 10:50:00,31.53,31.55,31.53,31.54,6900.0,24.9082,24.924,24.9082,24.9161,6900.0
2017-08-01 10:55:00,31.54,31.54,31.53,31.54,1600.0,24.9161,24.9161,24.9082,24.9161,1600.0
2017-08-01 11:00:00,31.53,31.54,31.51,31.51,10959.0,24.9082,24.9161,24.8924,24.8924,10959.0
2017-08-01 11:05:00,31.51,31.51,31.49,31.49,7840.0,24.8924,24.8924,24.8766,24.8766,7840.0
2017-08-01 11:10:00,31.49,31.49,31.48,31.48,6284.0,24.8766,24.8766,24.8687,24.8687,6284.0
2017-08-01 11:15:00,31.48,31.48,31.47,31.48,1500.0,24.8687,24.8687,24.8608,24.8687,1500.0
2017-08-01 11:20:00,31.47,31.49,31.47,31.49,9830.0,24.8608,24.8766,24.8608,24.8766,9830.0
2017-08-01 11:25:00,31.49,31.49,31.47,31.49,12680.0,24.8766,24.8766,24.8608,24.8766,12680.0
2017-08-01 11:30:00,31.49,31.51,31.49,31.5,3999.0,24.8766,24.8924,24.8766,24.8845,3999.0
2017-08-01 11:35:00,31.5,31.52,31.5,31.52,700.0,24.8845,24.9003,24.8845,24.9003,700.0
2017-08-01 11:40:00,31.52,31.52,31.49,31.49,7671.0,24.9003,24.9003,24.8766,24.8766,7671.0
2017-08-01 11:45:00,31.5,31.5,31.49,31.49,7696.0,24.8845,24.8845,24.8766,24.8766,7696.0
2017-08-01 11:50:00,31.49,31.5,31.49,31.5,2074.0,24.8766,24.8845,24.8766,24.8845,2074.0
2017-08-01 11:55:00,31.5,31.52,31.5,31.51,4814.0,24.8845,24.9003,24.8845,24.8924,4814.0
2017-08-01 12:00:00,31.51,31.51,31.51,31.51,0.0,24.8924,24.8924,24.8924,24.8924,0.0
2017-08-01 12:05:00,31.51,31.55,31.51,31.55,6700.0,24.8924,24.924,24.8924,24.924,6700.0
2017-08-01 12:10:00,31.54,31.54,31.53,31.54,3600.0,24.9161,24.9161,24.9082,24.9161,3600.0
2017-08-01 12:15:00,31.54,31.54,31.52,31.53,7400.0,24.9161,24.9161,24.9003,24.9082,7400.0
2017-08-01 12:20:00,31.53,31.53,31.52,31.52,8347.0,24.9082,24.9082,24.9003,24.9003,8347.0
2017-08-01 12:25:00,31.51,31.51,31.51,31.51,7559.0,24.8924,24.8924,24.8924,24.8924,7559.0
2017-08-01 12:30:00,31.51,31.51,31.51,31.51,7573.0,24.8924,24.8924,24.8924,24.8924,7573.0
2017-08-01 12:35:00,31.51,31.51,31.51,31.51,400.0,24.8924,24.8924,24.8924,24.8924,400.0
2017-08-01 12:40:00,31.52,31.52,31.51,31.52,19872.0,24.9003,24.9003,24.8924,24.9003,19872.0
2017-08-01 12:45:00,31.51,31.54,31.51,31.53,14708.0,24.8924,24.9161,24.8924,24.9082,14708.0
2017-08-01 12:50:00,31.53,31.53,31.53,31.53,300.0,24.9082,24.9082,24.9082,24.9082,300.0
2017-08-01 12:55:00,31.53,31.53,31.53,31.53,12900.0,24.9082,24.9082,24.9082,24.9082,12900.0
2017-08-01 13:00:00,31.52,31.55,31.52,31.55,11140.0,24.9003,24.924,24.9003,24.924,11140.0
2017-08-01 13:05:00,31.56,31.58,31.56,31.58,6392.0,24.9319,24.9477,24.9319,24.9477,6392.0
2017-08-01 13:10:00,31.57,31.58,31.56,31.57,1500.0,24.9398,24.9477,24.9319,24.9398,1500.0
2017-08-01 13:15:00,31.58,31.58,31.57,31.57,1900.0,24.9477,24.9477,24.9398,24.9398,1900.0
2017-08-01 13:20:00,31.57,31.57,31.56,31.56,23991.0,24.9398,24.9398,24.9319,24.9319,23991.0
2017-08-01 13:25:00,31.57,31.57,31.56,31.57,1977.0,24.9398,24.9398,24.9319,24.9398,1977.0
2017-08-01 13:30:00,31.57,31.58,31.57,31.58,2280.0,24.9398,24.9477,24.9398,24.9477,2280.0
2017-08-01 13:35:00,31.58,31.58,31.58,31.58,5109.0,24.9477,24.9477,24.9477,24.9477,5109.0
2017-08-01 13:40:00,31.58,31.58,31.58,31.58,8761.0,24.9477,24.9477,24.9477,24.9477,8761.0
2017-08-01 13:45:00,31.58,31.58,31.58,31.58,1255.0,24.9477,24.9477,24.9477,24.9477,1255.0
2017-08-01 13:50:00,31.58,31.58,31.58,31.58,1300.0,24.9477,24.9477,24.9477,24.9477,1300.0
2017-08-01 13:55:00,31.58,31.58,31.56,31.57,19630.0,24.9477,24.9477,24.9319,24.9398,19630.0
2017-08-01 14:00:00,31.57,31.57,31.57,31.57,900.0,24.9398,24.9398,24.9398,24.9398,900.0
2017-08-01 14:05:00,31.56,31.56,31.56,31.56,5431.0,24.9319,24.9319,24.9319,24.9319,5431.0
2017-08-01 14:10:00,31.55,31.55,31.54,31.55,12102.0,24.924,24.924,24.9161,24.924,12102.0
2017-08-01 14:15:00,31.55,31.55,31.53,31.53,7402.0,24.924,24.924,24.9082,24.9082,7402.0
2017-08-01 14:20:00,31.53,31.53,31.53,31.53,100.0,24.9082,24.9082,24.9082,24.9082,100.0
2017-08-01 14:25:00,31.53,31.54,31.53,31.54,1974.0,24.9082,24.9161,24.9082,24.9161,1974.0
2017-08-01 14:30:00,31.55,31.56,31.55,31.56,1958.0,24.924,24.9319,24.924,24.9319,1958.0
2017-08-01 14:35:00,31.56,31.56,31.56,31.56,100.0,24.9319,24.9319,24.9319,24.9319,100.0
2017-08-01 14:40:00,31.56,31.57,31.56,31.56,7078.0,24.9319,24.9398,24.9319,24.9319,7078.0
2017-08-01 14:45:00,31.55,31.58,31.55,31.58,10900.0,24.924,24.9477,24.924,24.9477,10900.0
2017-08-01 14:50:00,31.58,31.59,31.58,31.59,1400.0,24.9477,24.9556,24.9477,24.9556,1400.0
2017-08-01 14:55:00,31.58,31.6,31.58,31.6,8909.0,24.9477,24.9635,24.9477,24.9635,8909.0
2017-08-01 15:00:00,31.6,31.6,31.6,31.6,4396.0,24.9635,24.9635,24.9635,24.9635,4396.0
2017-08-01 15:05:00,31.6,31.6,31.58,31.58,11798.0,24.9635,24.9635,24.9477,24.9477,11798.0
2017-08-01 15:10:00,31.58,31.59,31.58,31.59,11005.0,24.9477,24.9556,24.9477,24.9556,11005.0
2017-08-01 15:15:00,31.59,31.59,31.58,31.58,6955.0,24.9556,24.9556,24.9477,24.9477,6955.0
2017-08-01 15:20:00,31.58,31.58,31.58,31.58,300.0,24.9477,24.9477,24.9477,24.9477,300.0
2017-08-01 15:25:00,31.58,31.58,31.58,31.58,3500.0,24.9477,24.9477,24.9477,24.9477,3500.0
2017-08-01 15:30:00,31.58,31.59,31.58,31.58,22096.0,24.9477,24.9556,24.9477,24.9477,22096.0
2017-08-01 15:35:00,31.58,31.59,31.58,31.59,4961.0,24.9477,24.9556,24.9477,24.9556,4961.0
2017-08-01 15:40:00,31.59,31.6,31.58,31.59,12747.0,24.9556,24.9635,24.9477,24.9556,12747.0
2017-08-01 15:45:00,31.59,31.6,31.59,31.6,5849.0,24.9556,24.9635,24.9556,24.9635,5849.0
2017-08-01 15:50:00,31.59,31.62,31.59,31.6,17663.0,24.9556,24.9793,24.9556,24.9635,17663.0
2017-08-01 15:55:00,31.6,31.66,31.6,31.64,73345.0,24.9635,25.0109,24.9635,24.9951,73345.0
2017-08-02 09:30:00,31.54,31.56,31.47,31.51,14990.0,24.9161,24.9319,24.8608,24.8924,14990.0
2017-08-02 09:35:00,31.51,31.56,31.5,31.54,17344.0,24.8924,24.9319,24.8845,24.9161,17344.0
2017-08-02 09:40:00,31.55,31.57,31.47,31.5,9200.0,24.924,24.9398,24.8608,24.8845,9200.0
2017-08-02 09:45:00,31.49,31.49,31.46,31.48,11400.0,24.8766,24.8766,24.8529,24.8687,11400.0
2017-08-02 09:50:00,31.48,31.49,31.46,31.47,8990.0,24.8687,24.8766,24.8529,24.8608,8990.0
2017-08-02 09:55:00,31.47,31.47,31.44,31.44,10400.0,24.8608,24.8608,24.8371,24.8371,10400.0
2017-08-02 10:00:00,31.44,31.48,31.44,31.47,14321.0,24.8371,24.8687,24.8371,24.8608,14321.0
2017-08-02 10:05:00,31.47,31.5,31.47,31.5,4550.0,24.8608,24.8845,24.8608,24.8845,4550.0
2017-08-02 10:10:00,31.49,31.49,31.45,31.48,11932.0,24.8766,24.8766,24.845,24.8687,11932.0
2017-08-02 10:15:00,31.48,31.48,31.43,31.43,14020.0,24.8687,24.8687,24.8292,24.8292,14020.0
2017-08-02 10:20:00,31.42,31.42,31.38,31.38,10780.0,24.8213,24.8213,24.7897,24.7897,10780.0
2017-08-02 10:25:00,31.38,31.42,31.36,31.42,28210.0,24.7897,24.8213,24.7739,24.8213,28210.0
2017-08-02 10:30:00,31.42,31.44,31.4,31.41,8100.0,24.8213,24.8371,24.8055,24.8134,8100.0
2017-08-02 10:35:00,31.4,31.4,31.35,31.38,31275.0,24.8055,24.8055,24.766,24.7897,31275.0
2017-08-02 10:40:00,31.38,31.38,31.31,31.31,14207.0,24.7897,24.7897,24.7344,24.7344,14207.0
2017-08-02 10:45:00,31.31,31.31,31.25,31.27,15046.0,24.7344,24.7344,24.687,24.7028,15046.0
2017-08-02 10:50:00,31.28,31.31,31.26,31.3,7226.0,24.7107,24.7344,24.6949,24.7265,7226.0
2017-08-02 10:55:00,31.3,31.31,31.28,31.29,7800.0,24.7265,24.7344,24.7107,24.7186,7800.0
2017-08-02 11:00:00,31.32,31.33,31.3,31.31,2617.0,24.7423,24.7502,24.7265,24.7344,2617.0
2017-08-02 11:05:00,31.31,31.33,31.3,31.31,5920.0,24.7344,24.7502,24.7265,24.7344,5920.0
2017-08-02 11:10:00,31.3,31.32,31.28,31.31,8388.0,24.7265,24.7423,24.7107,24.7344,8388.0
2017-08-02 11:15:00,31.32,31.33,31.32,31.32,4793.0,24.7423,24.7502,24.7423,24.7423,4793.0
2017-08-02 11:20:00,31.32,31.34,31.32,31.33,5978.0,24.7423,24.7581,24.7423,24.7502,5978.0
2017-08-02 11:25:00,31.33,31.33,31.31,31.31,3000.0,24.7502,24.7502,24.7344,24.7344,3000.0
2017-08-02 11:30:00,31.32,31.33,31.3,31.3,8025.0,24.7423,24.7502,24.7265,24.7265,8025.0
2017-08-02 11:35:00,31.3,31.31,31.3,31.31,600.0,24.7265,24.7344,24.7265,24.7344,600.0
2017-08-02 11:40:00,31.3,31.32,31.3,31.31,2500.0,24.7265,24.7423,24.7265,24.7344,2500.0
2017-08-02 11:45:00,31.31,31.31,31.28,31.29,6856.0,24.7344,24.7344,24.7107,24.7186,6856.0
2017-08-02 11:50:00,31.3,31.31,31.3,31.3,4557.0,24.7265,24.7344,24.7265,24.7265,4557.0
2017-08-02 11:55:00,31.3,31.31,31.3,31.31,4880.0,24.7265,24.7344,24.7265,24.7344,4880.0
2017-08-02 12:00:00,31.31,31.31,31.3,31.3,11891.0,24.7344,24.7344,24.7265,24.7265,11891.0
2017-08-02 12:05:00,31.29,31.31,31.28,31.3,4400.0,24.7186,24.7344,24.7107,24.7265,4400.0
2017-08-02 12:10:00,31.3,31.3,31.28,31.29,2400.0,24.7265,24.7265,24.7107,24.7186,2400.0
2017-08-02 12:15:00,31.29,31.31,31.28,31.28,1900.0,24.7186,24.7344,24.7107,24.7107,1900.0
2017-08-02 12:20:00,31.29,31.3,31.28,31.29,1906.0,24.7186,24.7265,24.7107,24.7186,1906.0
2017-08-02 12:25:00,31.28,31.28,31.27,31.27,3728.0,24.7107,24.7107,24.7028,24.7028,3728.0
2017-08-02 12:30:00,31.28,31.28,31.27,31.27,5000.0,24.7107,24.7107,24.7028,24.7028,5000.0
2017-08-02 12:35:00,31.27,31.28,31.27,31.27,4993.0,24.7028,24.7107,24.7028,24.7028,4993.0
2017-08-02 12:40:00,31.27,31.28,31.27,31.27,6153.0,24.7028,24.7107,24.7028,24.7028,6153.0
2017-08-02 12:45:00,31.27,31.3,31.26,31.29,3690.0,24.7028,24.7265,24.6949,24.7186,3690.0
2017-08-02 12:50:00,31.3,31.31,31.28,31.29,14581.0,24.7265,24.7344,24.7107,24.7186,14581.0
2017-08-02 12:55:00,31.3,31.3,31.3,31.3,1900.0,24.7265,24.7265,24.7265,24.7265,1900.0
2017-08-02 13:00:00,31.3,31.3,31.28,31.29,8423.0,24.7265,24.7265,24.7107,24.7186,8423.0
2017-08-02 13:05:00,31.29,31.29,31.26,31.28,10592.0,24.7186,24.7186,24.6949,24.7107,10592.0
2017-08-02 13:10:00,31.3,31.31,31.3,31.3,7341.0,24.7265,24.7344,24.7265,24.7265,7341.0
2017-08-02 13:15:00,31.31,31.31,31.3,31.3,1391.0,24.7344,24.7344,24.7265,24.7265,1391.0
2017-08-02 13:20:00,31.31,31.32,31.31,31.31,12500.0,24.7344,24.7423,24.7344,24.7344,12500.0
2017-08-02 13:25:00,31.31,31.34,31.31,31.33,7800.0,24.7344,24.7581,24.7344,24.7502,7800.0
2017-08-02 13:30:00,31.33,31.34,31.33,31.33,6100.0,24.7502,24.7581,24.7502,24.7502,6100.0
2017-08-02 13:35:00,31.33,31.34,31.33,31.34,1200.0,24.7502,24.7581,24.7502,24.7581,1200.0
2017-08-02 13:40:00,31.35,31.37,31.35,31.36,5200.0,24.766,24.7818,24.766,24.7739,5200.0
2017-08-02 13:45:00,31.37,31.39,31.36,31.38,11803.0,24.7818,24.7976,24.7739,24.7897,11803.0
2017-08-02 13:50:00,31.39,31.4,31.38,31.38,2000.0,24.7976,24.8055,24.7897,24.7897,2000.0
2017-08-02 13:55:00,31.39,31.39,31.37,31.38,7283.0,24.7976,24.7976,24.7818,24.7897,7283.0
2017-08-02 14:00:00,31.38,31.38,31.37,31.38,4500.0,24.7897,24.7897,24.7818,24.7897,4500.0
2017-08-02 14:05:00,31.38,31.39,31.37,31.38,2036.0,24.7897,24.7976,24.7818,24.7897,2036.0
2017-08-02 14:10:00,31.38,31.39,31.37,31.39,2000.0,24.7897,24.7976,24.7818,24.7976,2000.0
2017-08-02 14:15:00,31.4,31.41,31.38,31.38,8423.0,24.8055,24.8134,24.7897,24.7897,8423.0
2017-08-02 14:20:00,31.38,31.38,31.36,31.36,1600.0,24.7897,24.7897,24.7739,24.7739,1600.0
2017-08-02 14:25:00,31.37,31.38,31.36,31.36,2300.0,24.7818,24.7897,24.7739,24.7739,2300.0
2017-08-02 14:30:00,31.36,31.4,31.36,31.39,11577.0,24.7739,24.8055,24.7739,24.7976,11577.0
2017-08-02 14:35:00,31.39,31.4,31.39,31.4,2700.0,24.7976,24.8055,24.7976,24.8055,2700.0
2017-08-02 14:40:00,31.41,31.43,31.41,31.43,3400.0,24.8134,24.8292,24.8134,24.8292,3400.0
2017-08-02 14:45:00,31.43,31.44,31.43,31.44,1400.0,24.8292,24.8371,24.8292,24.8371,1400.0
2017-08-02 14:50:00,31.43,31.45,31.43,31.45,1961.0,24.8292,24.845,24.8292,24.845,1961.0
2017-08-02 14:55:00,31.46,31.47,31.45,31.47,6258.0,24.8529,24.8608,24.845,24.8608,6258.0
2017-08-02 15:00:00,31.47,31.48,31.47,31.47,3001.0,24.8608,24.8687,24.8608,24.8608,3001.0
2017-08-02 15:05:00,31.47,31.47,31.45,31.45,3200.0,24.8608,24.8608,24.845,24.845,3200.0
2017-08-02 15:10:00,31.46,31.48,31.46,31.48,1622.0,24.8529,24.8687,24.8529,24.8687,1622.0
2017-08-02 15:15:00,31.47,31.48,31.46,31.47,29953.0,24.8608,24.8687,24.8529,24.8608,29953.0
2017-08-02 15:20:00,31.47,31.48,31.46,31.46,7200.0,24.8608,24.8687,24.8529,24.8529,7200.0
2017-08-02 15:25:00,31.45,31.45,31.44,31.44,7260.0,24.845,24.845,24.8371,24.8371,7260.0
2017-08-02 15:30:00,31.44,31.44,31.42,31.43,11619.0,24.8371,24.8371,24.8213,24.8292,11619.0
2017-08-02 15:35:00,31.42,31.42,31.42,31.42,1824.0,24.8213,24.8213,24.8213,24.8213,1824.0
2017-08-02 15:40:00,31.43,31.46,31.43,31.46,6300.0,24.8292,24.8529,24.8292,24.8529,6300.0
2017-08-02 15:45:00,31.45,31.49,31.45,31.47,17900.0,24.845,24.8766,24.845,24.8608,17900.0
2017-08-02 15:50:00,31.48,31.53,31.48,31.51,50534.0,24.8687,24.9082,24.8687,24.8924,50534.0
2017-08-02 15:55:00,31.51,31.52,31.49,31.5,71302.0,24.8924,24.9003,24.8766,24.8845,71302.0
2017-08-03 09:30:00,31.59,31.66,31.59,31.61,23593.0,24.9556,25.0109,24.9556,24.9714,23593.0
2017-08-03 09:35:00,31.6,31.6,31.52,31.57,25919.0,24.9635,24.9635,24.9003,24.9398,25919.0
2017-08-03 09:40:00,31.56,31.64,31.54,31.64,16052.0,24.9319,24.9951,24.9161,24.9951,16052.0
2017-08-03 09:45:00,31.64,31.66,31.6,31.66,13700.0,24.9951,25.0109,24.9635,25.0109,13700.0
2017-08-03 09:50:00,31.67,31.69,31.67,31.69,10064.0,25.0188,25.0346,25.0188,25.0346,10064.0
2017-08-03 09:55:00,31.68,31.72,31.67,31.7,16446.0,25.0267,25.0583,25.0188,25.0425,16446.0
2017-08-03 10:00:00,31.69,31.7,31.65,31.65,23305.0,25.0346,25.0425,25.003,25.003,23305.0
2017-08-03 10:05:00,31.65,31.65,31.59,31.63,12052.0,25.003,25.003,24.9556,24.9872,12052.0
2017-08-03 10:10:00,31.63,31.66,31.62,31.63,6044.0,24.9872,25.0109,24.9793,24.9872,6044.0
2017-08-03 10:15:00,31.62,31.65,31.61,31.64,8400.0,24.9793,25.003,24.9714,24.9951,8400.0
2017-08-03 10:20:00,31.65,31.65,31.62,31.63,3504.0,25.003,25.003,24.9793,24.9872,3504.0
2017-08-03 10:25:00,31.64,31.64,31.61,31.61,6925.0,24.9951,24.9951,24.9714,24.9714,6925.0
2017-08-03 10:30:00,31.61,31.61,31.61,31.61,2301.0,24.9714,24.9714,24.9714,24.9714,2301.0
2017-08-03 10:35:00,31.61,31.61,31.6,31.6,4983.0,24.9714,24.9714,24.9635,24.9635,4983.0
2017-08-03 10:40:00,31.6,31.62,31.6,31.6,8397.0,24.9635,24.9793,24.9635,24.9635,8397.0
2017-08-03 10:45:00,31.59,31.59,31.55,31.55,14938.0,24.9556,24.9556,24.924,24.924,14938.0
2017-08-03 10:50:00,31.56,31.56,31.52,31.54,18066.0,24.9319,24.9319,24.9003,24.9161,18066.0
2017-08-03 10:55:00,31.54,31.55,31.54,31.55,7628.0,24.9161,24.924,24.9161,24.924,7628.0
2017-08-03 11:00:00,31.54,31.54,31.5,31.52,14126.0,24.9161,24.9161,24.8845,24.9003,14126.0
2017-08-03 11:05:00,31.53,31.56,31.53,31.56,21950.0,24.9082,24.9319,24.9082,24.9319,21950.0
2017-08-03 11:10:00,31.56,31.56,31.5,31.52,32242.0,24.9319,24.9319,24.8845,24.9003,32242.0
2017-08-03 11:15:00,31.52,31.53,31.51,31.51,8037.0,24.9003,24.9082,24.8924,24.8924,8037.0
2017-08-03 11:20:00,31.52,31.54,31.52,31.54,2050.0,24.9003,24.9161,24.9003,24.9161,2050.0
2017-08-03 11:25:00,31.53,31.53,31.52,31.52,3624.0,24.9082,24.9082,24.9003,24.9003,3624.0
2017-08-03 11:30:00,31.51,31.51,31.49,31.49,9109.0,24.8924,24.8924,24.8766,24.8766,9109.0
2017-08-03 11:35:00,31.49,31.49,31.49,31.49,3200.0,24.8766,24.8766,24.8766,24.8766,3200.0
2017-08-03 11:40:00,31.49,31.5,31.49,31.5,1400.0,24.8766,24.8845,24.8766,24.8845,1400.0
2017-08-03 11:45:00,31.51,31.52,31.5,31.5,8468.0,24.8924,24.9003,24.8845,24.8845,8468.0
2017-08-03 11:50:00,31.51,31.52,31.51,31.51,9520.0,24.8924,24.9003,24.8924,24.8924,9520.0
2017-08-03 11:55:00,31.51,31.53,31.51,31.53,6424.0,24.8924,24.9082,24.8924,24.9082,6424.0
2017-08-03 12:00:00,31.53,31.55,31.53,31.54,4447.0,24.9082,24.924,24.9082,24.9161,4447.0
2017-08-03 12:05:00,31.54,31.55,31.53,31.53,4891.0,24.9161,24.924,24.9082,24.9082,4891.0
2017-08-03 12:10:00,31.53,31.53,31.53,31.53,1300.0,24.9082,24.9082,24.9082,24.9082,1300.0
2017-08-03 12:15:00,31.54,31.55,31.51,31.53,17460.0,24.9161,24.924,24.8924,24.9082,17460.0
2017-08-03 12:20:00,31.53,31.55,31.53,31.54,7400.0,24.9082,24.924,24.9082,24.9161,7400.0
2017-08-03 12:25:00,31.55,31.56,31.53,31.54,10754.0,24.924,24.9319,24.9082,24.9161,10754.0
2017-08-03 12:30:00,31.55,31.57,31.55,31.56,5014.0,24.924,24.9398,24.924,24.9319,5014.0
2017-08-03 12:35:00,31.56,31.56,31.56,31.56,1400.0,24.9319,24.9319,24.9319,24.9319,1400.0
2017-08-03 12:40:00,31.56,31.56,31.55,31.56,2400.0,24.9319,24.9319,24.924,24.9319,2400.0
2017-08-03 12:45:00,31.56,31.57,31.55,31.55,7223.0,24.9319,24.9398,24.924,24.924,7223.0
2017-08-03 12:50:00,31.55,31.56,31.55,31.55,5300.0,24.924,24.9319,24.924,24.924,5300.0
2017-08-03 12:55:00,31.55,31.55,31.52,31.52,3354.0,24.924,24.924,24.9003,24.9003,3354.0
2017-08-03 13:00:00,31.52,31.52,31.49,31.49,9043.0,24.9003,24.9003,24.8766,24.8766,9043.0
2017-08-03 13:05:00,31.49,31.49,31.48,31.48,1700.0,24.8766,24.8766,24.8687,24.8687,1700.0
2017-08-03 13:10:00,31.47,31.48,31.47,31.47,5312.0,24.8608,24.8687,24.8608,24.8608,5312.0
2017-08-03 13:15:00,31.47,31.49,31.47,31.49,4400.0,24.8608,24.8766,24.8608,24.8766,4400.0
2017-08-03 13:20:00,31.49,31.5,31.49,31.5,1900.0,24.8766,24.8845,24.8766,24.8845,1900.0
2017-08-03 13:25:00,31.49,31.49,31.46,31.46,11029.0,24.8766,24.8766,24.8529,24.8529,11029.0
2017-08-03 13:30:00,31.45,31.45,31.43,31.44,9766.0,24.845,24.845,24.8292,24.8371,9766.0
2017-08-03 13:35:00,31.44,31.47,31.44,31.47,5700.0,24.8371,24.8608,24.8371,24.8608,5700.0
2017-08-03 13:40:00,31.47,31.48,31.47,31.48,1998.0,24.8608,24.8687,24.8608,24.8687,1998.0
2017-08-03 13:45:00,31.48,31.48,31.48,31.48,1100.0,24.8687,24.8687,24.8687,24.8687,1100.0
2017-08-03 13:50:00,31.49,31.51,31.49,31.51,12887.0,24.8766,24.8924,24.8766,24.8924,12887.0
2017-08-03 13:55:00,31.51,31.52,31.51,31.52,3200.0,24.8924,24.9003,24.8924,24.9003,3200.0
2017-08-03 14:00:00,31.53,31.53,31.51,31.52,6500.0,24.9082,24.9082,24.8924,24.9003,6500.0
2017-08-03 14:05:00,31.52,31.52,31.52,31.52,6359.0,24.9003,24.9003,24.9003,24.9003,6359.0
2017-08-03 14:10:00,31.53,31.54,31.52,31.52,7000.0,24.9082,24.9161,24.9003,24.9003,7000.0
2017-08-03 14:15:00,31.52,31.52,31.51,31.52,6500.0,24.9003,24.9003,24.8924,24.9003,6500.0
2017-08-03 14:20:00,31.51,31.52,31.51,31.52,3873.0,24.8924,24.9003,24.8924,24.9003,3873.0
2017-08-03 14:25:00,31.52,31.52,31.51,31.52,6704.0,24.9003,24.9003,24.8924,24.9003,6704.0
2017-08-03 14:30:00,31.53,31.55,31.53,31.54,13695.0,24.9082,24.924,24.9082,24.9161,13695.0
2017-08-03 14:35:00,31.55,31.55,31.55,31.55,100.0,24.924,24.924,24.924,24.924,100.0
2017-08-03 14:40:00,31.55,31.55,31.53,31.53,16797.0,24.924,24.924,24.9082,24.9082,16797.0
2017-08-03 14:45:00,31.53,31.55,31.51,31.51,23574.0,24.9082,24.924,24.8924,24.8924,23574.0
2017-08-03 14:50:00,31.52,31.53,31.51,31.51,22758.0,24.9003,24.9082,24.8924,24.8924,22758.0
2017-08-03 14:55:00,31.51,31.52,31.51,31.52,1900.0,24.8924,24.9003,24.8924,24.9003,1900.0
2017-08-03 15:00:00,31.52,31.53,31.52,31.53,7844.0,24.9003,24.9082,24.9003,24.9082,7844.0
2017-08-03 15:05:00,31.54,31.55,31.54,31.55,1000.0,24.9161,24.924,24.9161,24.924,1000.0
2017-08-03 15:10:00,31.55,31.56,31.55,31.56,4222.0,24.924,24.9319,24.924,24.9319,4222.0
2017-08-03 15:15:00,31.57,31.58,31.57,31.58,7100.0,24.9398,24.9477,24.9398,24.9477,7100.0
2017-08-03 15:20:00,31.58,31.59,31.58,31.59,3880.0,24.9477,24.9556,24.9477,24.9556,3880.0
2017-08-03 15:25:00,31.59,31.6,31.59,31.6,800.0,24.9556,24.9635,24.9556,24.9635,800.0
2017-08-03 15:30:00,31.59,31.59,31.51,31.52,16793.0,24.9556,24.9556,24.8924,24.9003,16793.0
2017-08-03 15:35:00,31.52,31.53,31.51,31.53,9133.0,24.9003,24.9082,24.8924,24.9082,9133.0
2017-08-03 15:40:00,31.53,31.55,31.53,31.55,8300.0,24.9082,24.924,24.9082,24.924,8300.0
2017-08-03 15:45:00,31.55,31.56,31.54,31.55,4450.0,24.924,24.9319,24.9161,24.924,4450.0
2017-08-03 15:50:00,31.55,31.57,31.54,31.54,31101.0,24.924,24.9398,24.9161,24.9161,31101.0
2017-08-03 15:55:00,31.55,31.56,31.53,31.56,24169.0,24.924,24.9319,24.9082,24.9319,24169.0
2017-08-04 09:30:00,31.66,31.76,31.65,31.73,19078.0,25.0109,25.0899,25.003,25.0662,19078.0
2017-08-04 09:35:00,31.72,31.74,31.66,31.67,27654.0,25.0583,25.0741,25.0109,25.0188,27654.0
2017-08-04 09:40:00,31.68,31.72,31.67,31.68,15368.0,25.0267,25.0583,25.0188,25.0267,15368.0
2017-08-04 09:45:00,31.68,31.69,31.65,31.67,24771.0,25.0267,25.0346,25.003,25.0188,24771.0
2017-08-04 09:50:00,31.67,31.7,31.67,31.68,9936.0,25.0188,25.0425,25.0188,25.0267,9936.0
2017-08-04 09:55:00,31.69,31.69,31.66,31.66,16742.0,25.0346,25.0346,25.0109,25.0109,16742.0
2017-08-04 10:00:00,31.67,31.67,31.62,31.62,16223.0,25.0188,25.0188,24.9793,24.9793,16223.0
2017-08-04 10:05:00,31.64,31.65,31.58,31.6,17360.0,24.9951,25.003,24.9477,24.9635,17360.0
2017-08-04 10:10:00,31.61,31.63,31.61,31.61,5795.0,24.9714,24.9872,24.9714,24.9714,5795.0
2017-08-04 10:15:00,31.62,31.66,31.61,31.66,3400.0,24.9793,25.0109,24.9714,25.0109,3400.0
2017-08-04 10:20:00,31.66,31.66,31.65,31.66,6700.0,25.0109,25.0109,25.003,25.0109,6700.0
2017-08-04 10:25:00,31.67,31.69,31.67,31.68,10632.0,25.0188,25.0346,25.0188,25.0267,10632.0
2017-08-04 10:30:00,31.68,31.7,31.68,31.7,3985.0,25.0267,25.0425,25.0267,25.0425,3985.0
2017-08-04 10:35:00,31.71,31.72,31.7,31.72,11432.0,25.0504,25.0583,25.0425,25.0583,11432.0
2017-08-04 10:40:00,31.72,31.76,31.72,31.76,16139.0,25.0583,25.0899,25.0583,25.0899,16139.0
2017-08-04 10:45:00,31.76,31.78,31.76,31.77,9039.0,25.0899,25.1057,25.0899,25.0978,9039.0
2017-08-04 10:50:00,31.77,31.78,31.68,31.68,35298.0,25.0978,25.1057,25.0267,25.0267,35298.0
2017-08-04 10:55:00,31.67,31.68,31.66,31.68,10200.0,25.0188,25.0267,25.0109,25.0267,10200.0
2017-08-04 11:00:00,31.68,31.68,31.67,31.68,4515.0,25.0267,25.0267,25.0188,25.0267,4515.0
2017-08-04 11:05:00,31.68,31.68,31.68,31.68,200.0,25.0267,25.0267,25.0267,25.0267,200.0
2017-08-04 11:10:00,31.68,31.68,31.66,31.66,7679.0,25.0267,25.0267,25.0109,25.0109,7679.0
2017-08-04 11:15:00,31.66,31.68,31.66,31.68,2600.0,25.0109,25.0267,25.0109,25.0267,2600.0
2017-08-04 11:20:00,31.68,31.68,31.67,31.68,4000.0,25.0267,25.0267,25.0188,25.0267,4000.0
2017-08-04 11:25:00,31.68,31.69,31.68,31.68,1656.0,25.0267,25.0346,25.0267,25.0267,1656.0
2017-08-04 11:30:00,31.69,31.7,31.68,31.68,6500.0,25.0346,25.0425,25.0267,25.0267,6500.0
2017-08-04 11:35:00,31.68,31.69,31.68,31.69,2700.0,25.0267,25.0346,25.0267,25.0346,2700.0
2017-08-04 11:40:00,31.7,31.7,31.68,31.69,4500.0,25.0425,25.0425,25.0267,25.0346,4500.0
2017-08-04 11:45:00,31.7,31.7,31.69,31.7,6100.0,25.0425,25.0425,25.0346,25.0425,6100.0
2017-08-04 11:50:00,31.7,31.71,31.7,31.71,1800.0,25.0425,25.0504,25.0425,25.0504,1800.0
2017-08-04 11:55:00,31.7,31.72,31.69,31.72,4686.0,25.0425,25.0583,25.0346,25.0583,4686.0
2017-08-04 12:00:00,31.73,31.73,31.73,31.73,7598.0,25.0662,25.0662,25.0662,25.0662,7598.0
2017-08-04 12:05:00,31.73,31.73,31.73,31.73,2080.0,25.0662,25.0662,25.0662,25.0662,2080.0
2017-08-04 12:10:00,31.74,31.75,31.74,31.75,7613.0,25.0741,25.082,25.0741,25.082,7613.0
2017-08-04 12:15:00,31.75,31.76,31.75,31.76,6020.0,25.082,25.0899,25.082,25.0899,6020.0
2017-08-04 12:20:00,31.75,31.76,31.74,31.74,6487.0,25.082,25.0899,25.0741,25.0741,6487.0
2017-08-04 12:25:00,31.74,31.75,31.74,31.75,1800.0,25.0741,25.082,25.0741,25.082,1800.0
2017-08-04 12:30:00,31.75,31.75,31.73,31.73,6384.0,25.082,25.082,25.0662,25.0662,6384.0
2017-08-04 12:35:00,31.72,31.73,31.71,31.73,10200.0,25.0583,25.0662,25.0504,25.0662,10200.0
2017-08-04 12:40:00,31.72,31.72,31.72,31.72,600.0,25.0583,25.0583,25.0583,25.0583,600.0
2017-08-04 12:45:00,31.72,31.72,31.71,31.72,600.0,25.0583,25.0583,25.0504,25.0583,600.0
2017-08-04 12:50:00,31.72,31.72,31.72,31.72,500.0,25.0583,25.0583,25.0583,25.0583,500.0
2017-08-04 12:55:00,31.72,31.72,31.71,31.71,3600.0,25.0583,25.0583,25.0504,25.0504,3600.0
2017-08-04 13:00:00,31.7,31.72,31.7,31.72,8300.0,25.0425,25.0583,25.0425,25.0583,8300.0
2017-08-04 13:05:00,31.72,31.74,31.71,31.74,5500.0,25.0583,25.0741,25.0504,25.0741,5500.0
2017-08-04 13:10:00,31.74,31.75,31.73,31.73,13785.0,25.0741,25.082,25.0662,25.0662,13785.0
2017-08-04 13:15:00,31.73,31.75,31.73,31.75,7029.0,25.0662,25.082,25.0662,25.082,7029.0
2017-08-04 13:20:00,31.75,31.8,31.75,31.78,20595.0,25.082,25.1215,25.082,25.1057,20595.0
2017-08-04 13:25:00,31.78,31.82,31.78,31.82,5707.0,25.1057,25.1373,25.1057,25.1373,5707.0
2017-08-04 13:30:00,31.81,31.82,31.8,31.82,14214.0,25.1294,25.1373,25.1215,25.1373,14214.0
2017-08-04 13:35:00,31.82,31.82,31.81,31.82,9929.0,25.1373,25.1373,25.1294,25.1373,9929.0
2017-08-04 13:40:00,31.83,31.85,31.83,31.84,3247.0,25.1452,25.161,25.1452,25.1531,3247.0
2017-08-04 13:45:00,31.84,31.84,31.83,31.83,4770.0,25.1531,25.1531,25.1452,25.1452,4770.0
2017-08-04 13:50:00,31.83,31.86,31.83,31.86,10587.0,25.1452,25.1689,25.1452,25.1689,10587.0
2017-08-04 13:55:00,31.85,31.86,31.85,31.85,7282.0,25.161,25.1689,25.161,25.161,7282.0
2017-08-04 14:00:00,31.86,31.91,31.86,31.88,23928.0,25.1689,25.2084,25.1689,25.1847,23928.0
2017-08-04 14:05:00,31.88,31.89,31.84,31.84,12844.0,25.1847,25.1926,25.1531,25.1531,12844.0
2017-08-04 14:10:00,31.83,31.84,31.82,31.83,10167.0,25.1452,25.1531,25.1373,25.1452,10167.0
2017-08-04 14:15:00,31.83,31.83,31.81,31.83,3882.0,25.1452,25.1452,25.1294,25.1452,3882.0
2017-08-04 14:20:00,31.82,31.82,31.81,31.82,4349.0,25.1373,25.1373,25.1294,25.1373,4349.0
2017-08-04 14:25:00,31.82,31.83,31.81,31.83,10700.0,25.1373,25.1452,25.1294,25.1452,10700.0
2017-08-04 14:30:00,31.83,31.84,31.83,31.84,2639.0,25.1452,25.1531,25.1452,25.1531,2639.0
2017-08-04 14:35:00,31.84,31.84,31.84,31.84,4433.0,25.1531,25.1531,25.1531,25.1531,4433.0
2017-08-04 14:40:00,31.83,31.84,31.83,31.84,7200.0,25.1452,25.1531,25.1452,25.1531,7200.0
2017-08-04 14:45:00,31.84,31.85,31.83,31.83,7805.0,25.1531,25.161,25.1452,25.1452,7805.0
2017-08-04 14:50:00,31.84,31.88,31.83,31.88,7366.0,25.1531,25.1847,25.1452,25.1847,7366.0
2017-08-04 14:55:00,31.88,31.88,31.86,31.86,4036.0,25.1847,25.1847,25.1689,25.1689,4036.0
2017-08-04 15:00:00,31.86,31.86,31.85,31.86,3372.0,25.1689,25.1689,25.161,25.1689,3372.0
2017-08-04 15:05:00,31.87,31.89,31.87,31.88,12882.0,25.1768,25.1926,25.1768,25.1847,12882.0
2017-08-04 15:10:00,31.88,31.89,31.88,31.88,9721.0,25.1847,25.1926,25.1847,25.1847,9721.0
2017-08-04 15:15:00,31.88,31.9,31.86,31.88,35438.0,25.1847,25.2005,25.1689,25.1847,35438.0
2017-08-04 15:20:00,31.88,31.88,31.87,31.87,6062.0,25.1847,25.1847,25.1768,25.1768,6062.0
2017-08-04 15:25:00,31.87,31.88,31.85,31.88,9800.0,25.1768,25.1847,25.161,25.1847,9800.0
2017-08-04 15:30:00,31.87,31.87,31.83,31.84,14000.0,25.1768,25.1768,25.1452,25.1531,14000.0
2017-08-04 15:35:00,31.84,31.84,31.8,31.81,19633.0,25.1531,25.1531,25.1215,25.1294,19633.0
2017-08-04 15:40:00,31.8,31.81,31.78,31.79,12843.0,25.1215,25.1294,25.1057,25.1136,12843.0
2017-08-04 15:45:00,31.79,31.79,31.76,31.77,83413.0,25.1136,25.1136,25.0899,25.0978,83413.0
2017-08-04 15:50:00,31.76,31.83,31.76,31.77,72544.0,25.0899,25.1452,25.0899,25.0978,72544.0
2017-08-04 15:55:00,31.77,31.8,31.77,31.78,81339.0,25.0978,25.1215,25.0978,25.1057,81339.0
2017-08-07 09:30:00,31.83,31.85,31.78,31.83,12768.0,25.1452,25.161,25.1057,25.1452,12768.0
2017-08-07 09:35:00,31.82,31.86,31.8,31.81,10874.0,25.1373,25.1689,25.1215,25.1294,10874.0
2017-08-07 09:40:00,31.81,31.83,31.76,31.82,6046.0,25.1294,25.1452,25.0899,25.1373,6046.0
2017-08-07 09:45:00,31.83,31.87,31.83,31.87,9500.0,25.1452,25.1768,25.1452,25.1768,9500.0
2017-08-07 09:50:00,31.84,31.84,31.81,31.83,2500.0,25.1531,25.1531,25.1294,25.1452,2500.0
2017-08-07 09:55:00,31.83,31.84,31.8,31.8,4800.0,25.1452,25.1531,25.1215,25.1215,4800.0
2017-08-07 10:00:00,31.79,31.79,31.76,31.77,2700.0,25.1136,25.1136,25.0899,25.0978,2700.0
2017-08-07 10:05:00,31.78,31.82,31.78,31.78,8153.0,25.1057,25.1373,25.1057,25.1057,8153.0
2017-08-07 10:10:00,31.78,31.81,31.77,31.77,6300.0,25.1057,25.1294,25.0978,25.0978,6300.0
2017-08-07 10:15:00,31.75,31.75,31.74,31.74,1300.0,25.082,25.082,25.0741,25.0741,1300.0
2017-08-07 10:20:00,31.74,31.75,31.74,31.75,3819.0,25.0741,25.082,25.0741,25.082,3819.0
2017-08-07 10:25:00,31.74,31.74,31.73,31.73,2400.0,25.0741,25.0741,25.0662,25.0662,2400.0
2017-08-07 10:30:00,31.72,31.72,31.7,31.7,1800.0,25.0583,25.0583,25.0425,25.0425,1800.0
2017-08-07 10:35:00,31.7,31.76,31.7,31.74,22159.0,25.0425,25.0899,25.0425,25.0741,22159.0
2017-08-07 10:40:00,31.74,31.75,31.73,31.73,6829.0,25.0741,25.082,25.0662,25.0662,6829.0
2017-08-07 10:45:00,31.72,31.74,31.72,31.73,8767.0,25.0583,25.0741,25.0583,25.0662,8767.0
2017-08-07 10:50:00,31.73,31.74,31.73,31.73,2800.0,25.0662,25.0741,25.0662,25.0662,2800.0
2017-08-07 10:55:00,31.74,31.74,31.73,31.73,1500.0,25.0741,25.0741,25.0662,25.0662,1500.0
2017-08-07 11:00:00,31.72,31.72,31.71,31.71,300.0,25.0583,25.0583,25.0504,25.0504,300.0
2017-08-07 11:05:00,31.7,31.71,31.7,31.71,3300.0,25.0425,25.0504,25.0425,25.0504,3300.0
2017-08-07 11:10:00,31.72,31.72,31.7,31.71,4684.0,25.0583,25.0583,25.0425,25.0504,4684.0
2017-08-07 11:15:00,31.71,31.73,31.71,31.73,2600.0,25.0504,25.0662,25.0504,25.0662,2600.0
2017-08-07 11:20:00,31.74,31.74,31.71,31.71,4055.0,25.0741,25.0741,25.0504,25.0504,4055.0
2017-08-07 11:25:00,31.73,31.74,31.73,31.73,1200.0,25.0662,25.0741,25.0662,25.0662,1200.0
2017-08-07 11:30:00,31.74,31.75,31.73,31.73,4840.0,25.0741,25.082,25.0662,25.0662,4840.0
2017-08-07 11:35:00,31.74,31.77,31.74,31.77,1693.0,25.0741,25.0978,25.0741,25.0978,1693.0
2017-08-07 11:40:00,31.78,31.78,31.76,31.77,9400.0,25.1057,25.1057,25.0899,25.0978,9400.0
2017-08-07 11:45:00,31.77,31.79,31.77,31.77,3500.0,25.0978,25.1136,25.0978,25.0978,3500.0
2017-08-07 11:50:00,31.77,31.77,31.76,31.76,5911.0,25.0978,25.0978,25.0899,25.0899,5911.0
2017-08-07 11:55:00,31.77,31.78,31.77,31.77,4800.0,25.0978,25.1057,25.0978,25.0978,4800.0
2017-08-07 12:00:00,31.77,31.77,31.76,31.77,3300.0,25.0978,25.0978,25.0899,25.0978,3300.0
2017-08-07 12:05:00,31.77,31.78,31.76,31.78,7443.0,25.0978,25.1057,25.0899,25.1057,7443.0
2017-08-07 12:10:00,31.78,31.8,31.77,31.8,3501.0,25.1057,25.1215,25.0978,25.1215,3501.0
2017-08-07 12:15:00,31.8,31.8,31.77,31.78,8300.0,25.1215,25.1215,25.0978,25.1057,8300.0
2017-08-07 12:20:00,31.78,31.78,31.77,31.78,2700.0,25.1057,25.1057,25.0978,25.1057,2700.0
2017-08-07 12:25:00,31.78,31.8,31.77,31.8,1700.0,25.1057,25.1215,25.0978,25.1215,1700.0
2017-08-07 12:30:00,31.8,31.8,31.78,31.79,2600.0,25.1215,25.1215,25.1057,25.1136,2600.0
2017-08-07 12:35:00,31.79,31.8,31.79,31.79,5842.0,25.1136,25.1215,25.1136,25.1136,5842.0
2017-08-07 12:40:00,31.8,31.81,31.8,31.8,3600.0,25.1215,25.1294,25.1215,25.1215,3600.0
2017-08-07 12:45:00,31.81,31.82,31.8,31.8,2700.0,25.1294,25.1373,25.1215,25.1215,2700.0
2017-08-07 12:50:00,31.79,31.79,31.78,31.78,400.0,25.1136,25.1136,25.1057,25.1057,400.0
2017-08-07 12:55:00,31.78,31.8,31.77,31.8,13192.0,25.1057,25.1215,25.0978,25.1215,13192.0
2017-08-07 13:00:00,31.81,31.81,31.81,31.81,955.0,25.1294,25.1294,25.1294,25.1294,955.0
2017-08-07 13:05:00,31.81,31.82,31.81,31.82,4203.0,25.1294,25.1373,25.1294,25.1373,4203.0
2017-08-07 13:10:00,31.82,31.82,31.82,31.82,5063.0,25.1373,25.1373,25.1373,25.1373,5063.0
2017-08-07 13:15:00,31.81,31.82,31.81,31.81,700.0,25.1294,25.1373,25.1294,25.1294,700.0
2017-08-07 13:20:00,31.81,31.81,31.81,31.81,3300.0,25.1294,25.1294,25.1294,25.1294,3300.0
2017-08-07 13:25:00,31.81,31.81,31.8,31.81,3900.0,25.1294,25.1294,25.1215,25.1294,3900.0
2017-08-07 13:30:00,31.81,31.81,31.81,31.81,3400.0,25.1294,25.1294,25.1294,25.1294,3400.0
2017-08-07 13:35:00,31.81,31.81,31.8,31.8,7728.0,25.1294,25.1294,25.1215,25.1215,7728.0
2017-08-07 13:40:00,31.8,31.81,31.8,31.81,2300.0,25.1215,25.1294,25.1215,25.1294,2300.0
2017-08-07 13:45:00,31.82,31.82,31.82,31.82,600.0,25.1373,25.1373,25.1373,25.1373,600.0
2017-08-07 13:50:00,31.81,31.83,31.81,31.83,9034.0,25.1294,25.1452,25.1294,25.1452,9034.0
2017-08-07 13:55:00,31.83,31.86,31.82,31.86,6700.0,25.1452,25.1689,25.1373,25.1689,6700.0
2017-08-07 14:00:00,31.86,31.86,31.83,31.84,8300.0,25.1689,25.1689,25.1452,25.1531,8300.0
2017-08-07 14:05:00,31.83,31.83,31.82,31.83,1300.0,25.1452,25.1452,25.1373,25.1452,1300.0
2017-08-07 14:10:00,31.83,31.83,31.82,31.82,3100.0,25.1452,25.1452,25.1373,25.1373,3100.0
2017-08-07 14:15:00,31.81,31.83,31.81,31.83,3100.0,25.1294,25.1452,25.1294,25.1452,3100.0
2017-08-07 14:20:00,31.82,31.83,31.82,31.83,3600.0,25.1373,25.1452,25.1373,25.1452,3600.0
2017-08-07 14:25:00,31.83,31.83,31.82,31.82,7812.0,25.1452,25.1452,25.1373,25.1373,7812.0
2017-08-07 14:30:00,31.83,31.83,31.83,31.83,200.0,25.1452,25.1452,25.1452,25.1452,200.0
2017-08-07 14:35:00,31.83,31.83,31.83,31.83,4200.0,25.1452,25.1452,25.1452,25.1452,4200.0
2017-08-07 14:40:00,31.83,31.84,31.83,31.84,20461.0,25.1452,25.1531,25.1452,25.1531,20461.0
2017-08-07 14:45:00,31.83,31.83,31.82,31.83,4998.0,25.1452,25.1452,25.1373,25.1452,4998.0
2017-08-07 14:50:00,31.83,31.83,31.82,31.83,6300.0,25.1452,25.1452,25.1373,25.1452,6300.0
2017-08-07 14:55:00,31.83,31.83,31.82,31.83,2752.0,25.1452,25.1452,25.1373,25.1452,2752.0
2017-08-07 15:00:00,31.83,31.84,31.83,31.83,9725.0,25.1452,25.1531,25.1452,25.1452,9725.0
2017-08-07 15:05:00,31.83,31.83,31.83,31.83,1180.0,25.1452,25.1452,25.1452,25.1452,1180.0
2017-08-07 15:10:00,31.83,31.85,31.83,31.84,2800.0,25.1452,25.161,25.1452,25.1531,2800.0
2017-08-07 15:15:00,31.84,31.84,31.84,31.84,400.0,25.1531,25.1531,25.1531,25.1531,400.0
2017-08-07 15:20:00,31.85,31.85,31.84,31.84,2827.0,25.161,25.161,25.1531,25.1531,2827.0
2017-08-07 15:25:00,31.84,31.85,31.84,31.85,16517.0,25.1531,25.161,25.1531,25.161,16517.0
2017-08-07 15:30:00,31.85,31.85,31.83,31.84,38606.0,25.161,25.161,25.1452,25.1531,38606.0
2017-08-07 15:35:00,31.84,31.84,31.83,31.83,4500.0,25.1531,25.1531,25.1452,25.1452,4500.0
2017-08-07 15:40:00,31.82,31.83,31.8,31.81,17258.0,25.1373,25.1452,25.1215,25.1294,17258.0
2017-08-07 15:45:00,31.81,31.83,31.81,31.83,11496.0,25.1294,25.1452,25.1294,25.1452,11496.0
2017-08-07 15:50:00,31.84,31.86,31.83,31.84,23508.0,25.1531,25.1689,25.1452,25.1531,23508.0
2017-08-07 15:55:00,31.84,31.84,31.83,31.83,93812.0,25.1531,25.1531,25.1452,25.1452,93812.0
2017-08-08 09:30:00,31.77,32.0,31.72,31.74,16090.0,25.0978,25.2795,25.0583,25.0741,16090.0
2017-08-08 09:35:00,31.75,31.76,31.67,31.7,15058.0,25.082,25.0899,25.0188,25.0425,15058.0
2017-08-08 09:40:00,31.7,31.7,31.61,31.62,9829.0,25.0425,25.0425,24.9714,24.9793,9829.0
2017-08-08 09:45:00,31.62,31.67,31.62,31.66,16206.0,24.9793,25.0188,24.9793,25.0109,16206.0
2017-08-08 09:50:00,31.67,31.7,31.67,31.69,8077.0,25.0188,25.0425,25.0188,25.0346,8077.0
2017-08-08 09:55:00,31.69,31.69,31.63,31.65,4972.0,25.0346,25.0346,24.9872,25.003,4972.0
2017-08-08 10:00:00,31.65,31.68,31.64,31.68,5845.0,25.003,25.0267,24.9951,25.0267,5845.0
2017-08-08 10:05:00,31.69,31.7,31.69,31.7,3635.0,25.0346,25.0425,25.0346,25.0425,3635.0
2017-08-08 10:10:00,31.69,31.69,31.68,31.69,6116.0,25.0346,25.0346,25.0267,25.0346,6116.0
2017-08-08 10:15:00,31.69,31.75,31.68,31.75,16933.0,25.0346,25.082,25.0267,25.082,16933.0
2017-08-08 10:20:00,31.76,31.77,31.74,31.74,8540.0,25.0899,25.0978,25.0741,25.0741,8540.0
2017-08-08 10:25:00,31.73,31.74,31.73,31.74,3698.0,25.0662,25.0741,25.0662,25.0741,3698.0
2017-08-08 10:30:00,31.74,31.74,31.72,31.73,6185.0,25.0741,25.0741,25.0583,25.0662,6185.0
2017-08-08 10:35:00,31.74,31.77,31.73,31.76,8838.0,25.0741,25.0978,25.0662,25.0899,8838.0
2017-08-08 10:40:00,31.76,31.78,31.75,31.77,11561.0,25.0899,25.1057,25.082,25.0978,11561.0
2017-08-08 10:45:00,31.77,31.78,31.77,31.77,5930.0,25.0978,25.1057,25.0978,25.0978,5930.0
2017-08-08 10:50:00,31.78,31.82,31.77,31.82,9840.0,25.1057,25.1373,25.0978,25.1373,9840.0
2017-08-08 10:55:00,31.82,31.83,31.82,31.82,8100.0,25.1373,25.1452,25.1373,25.1373,8100.0
2017-08-08 11:00:00,31.82,31.83,31.81,31.81,7795.0,25.1373,25.1452,25.1294,25.1294,7795.0
2017-08-08 11:05:00,31.81,31.82,31.81,31.81,2200.0,25.1294,25.1373,25.1294,25.1294,2200.0
2017-08-08 11:10:00,31.81,31.85,31.81,31.83,8100.0,25.1294,25.161,25.1294,25.1452,8100.0
2017-08-08 11:15:00,31.83,31.83,31.82,31.83,4300.0,25.1452,25.1452,25.1373,25.1452,4300.0
2017-08-08 11:20:00,31.82,31.83,31.8,31.81,5400.0,25.1373,25.1452,25.1215,25.1294,5400.0
2017-08-08 11:25:00,31.81,31.83,31.81,31.81,6010.0,25.1294,25.1452,25.1294,25.1294,6010.0
2017-08-08 11:30:00,31.82,31.83,31.82,31.83,9100.0,25.1373,25.1452,25.1373,25.1452,9100.0
2017-08-08 11:35:00,31.83,31.83,31.83,31.83,2400.0,25.1452,25.1452,25.1452,25.1452,2400.0
2017-08-08 11:40:00,31.83,31.85,31.83,31.85,7400.0,25.1452,25.161,25.1452,25.161,7400.0
2017-08-08 11:45:00,31.85,31.87,31.84,31.87,8000.0,25.161,25.1768,25.1531,25.1768,8000.0
2017-08-08 11:50:00,31.88,31.9,31.88,31.89,7660.0,25.1847,25.2005,25.1847,25.1926,7660.0
2017-08-08 11:55:00,31.89,31.92,31.89,31.91,17194.0,25.1926,25.2163,25.1926,25.2084,17194.0
2017-08-08 12:00:00,31.91,31.93,31.91,31.92,6320.0,25.2084,25.2242,25.2084,25.2163,6320.0
2017-08-08 12:05:00,31.92,31.94,31.92,31.92,4600.0,25.2163,25.2321,25.2163,25.2163,4600.0
2017-08-08 12:10:00,31.93,31.94,31.91,31.91,19157.0,25.2242,25.2321,25.2084,25.2084,19157.0
2017-08-08 12:15:00,31.92,31.92,31.88,31.89,18858.0,25.2163,25.2163,25.1847,25.1926,18858.0
2017-08-08 12:20:00,31.89,31.9,31.88,31.88,9099.0,25.1926,25.2005,25.1847,25.1847,9099.0
2017-08-08 12:25:00,31.88,31.88,31.87,31.87,7199.0,25.1847,25.1847,25.1768,25.1768,7199.0
2017-08-08 12:30:00,31.87,31.87,31.85,31.85,7000.0,25.1768,25.1768,25.161,25.161,7000.0
2017-08-08 12:35:00,31.85,31.86,31.84,31.85,22530.0,25.161,25.1689,25.1531,25.161,22530.0
2017-08-08 12:40:00,31.85,31.85,31.82,31.83,19794.0,25.161,25.161,25.1373,25.1452,19794.0
2017-08-08 12:45:00,31.83,31.83,31.81,31.81,6562.0,25.1452,25.1452,25.1294,25.1294,6562.0
2017-08-08 12:50:00,31.82,31.82,31.79,31.79,7500.0,25.1373,25.1373,25.1136,25.1136,7500.0
2017-08-08 12:55:00,31.8,31.81,31.79,31.79,16719.0,25.1215,25.1294,25.1136,25.1136,16719.0
2017-08-08 13:00:00,31.8,31.8,31.79,31.8,6320.0,25.1215,25.1215,25.1136,25.1215,6320.0
2017-08-08 13:05:00,31.8,31.8,31.8,31.8,8500.0,25.1215,25.1215,25.1215,25.1215,8500.0
2017-08-08 13:10:00,31.81,31.85,31.81,31.84,3950.0,25.1294,25.161,25.1294,25.1531,3950.0
2017-08-08 13:15:00,31.83,31.83,31.82,31.82,1300.0,25.1452,25.1452,25.1373,25.1373,1300.0
2017-08-08 13:20:00,31.82,31.83,31.82,31.83,3300.0,25.1373,25.1452,25.1373,25.1452,3300.0
2017-08-08 13:25:00,31.82,31.82,31.77,31.77,11975.0,25.1373,25.1373,25.0978,25.0978,11975.0
2017-08-08 13:30:00,31.77,31.77,31.75,31.77,8415.0,25.0978,25.0978,25.082,25.0978,8415.0
2017-08-08 13:35:00,31.77,31.77,31.75,31.76,8200.0,25.0978,25.0978,25.082,25.0899,8200.0
2017-08-08 13:40:00,31.76,31.79,31.76,31.79,3250.0,25.0899,25.1136,25.0899,25.1136,3250.0
2017-08-08 13:45:00,31.78,31.81,31.78,31.81,5620.0,25.1057,25.1294,25.1057,25.1294,5620.0
2017-08-08 13:50:00,31.81,31.81,31.8,31.81,1900.0,25.1294,25.1294,25.1215,25.1294,1900.0
2017-08-08 13:55:00,31.8,31.81,31.8,31.81,8162.0,25.1215,25.1294,25.1215,25.1294,8162.0
2017-08-08 14:00:00,31.82,31.82,31.81,31.81,3110.0,25.1373,25.1373,25.1294,25.1294,3110.0
2017-08-08 14:05:00,31.82,31.82,31.78,31.78,6600.0,25.1373,25.1373,25.1057,25.1057,6600.0
2017-08-08 14:10:00,31.79,31.81,31.78,31.81,5700.0,25.1136,25.1294,25.1057,25.1294,5700.0
2017-08-08 14:15:00,31.8,31.8,31.79,31.8,1400.0,25.1215,25.1215,25.1136,25.1215,1400.0
2017-08-08 14:20:00,31.8,31.8,31.77,31.78,11537.0,25.1215,25.1215,25.0978,25.1057,11537.0
2017-08-08 14:25:00,31.79,31.8,31.77,31.77,4600.0,25.1136,25.1215,25.0978,25.0978,4600.0
2017-08-08 14:30:00,31.77,31.77,31.77,31.77,300.0,25.0978,25.0978,25.0978,25.0978,300.0
2017-08-08 14:35:00,31.77,31.77,31.75,31.75,9940.0,25.0978,25.0978,25.082,25.082,9940.0
2017-08-08 14:40:00,31.75,31.75,31.74,31.74,6200.0,25.082,25.082,25.0741,25.0741,6200.0
2017-08-08 14:45:00,31.75,31.75,31.74,31.75,2500.0,25.082,25.082,25.0741,25.082,2500.0
2017-08-08 14:50:00,31.74,31.75,31.74,31.75,6355.0,25.0741,25.082,25.0741,25.082,6355.0
2017-08-08 14:55:00,31.74,31.74,31.71,31.72,11518.0,25.0741,25.0741,25.0504,25.0583,11518.0
2017-08-08 15:00:00,31.73,31.74,31.73,31.73,10600.0,25.0662,25.0741,25.0662,25.0662,10600.0
2017-08-08 15:05:00,31.72,31.73,31.7,31.71,6649.0,25.0583,25.0662,25.0425,25.0504,6649.0
2017-08-08 15:10:00,31.72,31.73,31.72,31.73,5700.0,25.0583,25.0662,25.0583,25.0662,5700.0
2017-08-08 15:15:00,31.72,31.75,31.72,31.75,6836.0,25.0583,25.082,25.0583,25.082,6836.0
2017-08-08 15:20:00,31.75,31.75,31.71,31.71,6849.0,25.082,25.082,25.0504,25.0504,6849.0
2017-08-08 15:25:00,31.71,31.71,31.62,31.64,23780.0,25.0504,25.0504,24.9793,24.9951,23780.0
2017-08-08 15:30:00,31.64,31.65,31.6,31.63,22671.0,24.9951,25.003,24.9635,24.9872,22671.0
2017-08-08 15:35:00,31.63,31.67,31.6,31.66,18029.0,24.9872,25.0188,24.9635,25.0109,18029.0
2017-08-08 15:40:00,31.66,31.67,31.63,31.63,19137.0,25.0109,25.0188,24.9872,24.9872,19137.0
2017-08-08 15:45:00,31.64,31.68,31.64,31.68,16570.0,24.9951,25.0267,24.9951,25.0267,16570.0
2017-08-08 15:50:00,31.67,31.67,31.63,31.65,19480.0,25.0188,25.0188,24.9872,25.003,19480.0
2017-08-08 15:55:00,31.65,31.68,31.61,31.67,80904.0,25.003,25.0267,24.9714,25.0188,80904.0
2017-08-09 09:30:00,31.58,31.61,31.45,31.47,28154.0,24.9477,24.9714,24.845,24.8608,28154.0
2017-08-09 09:35:00,31.48,31.52,31.46,31.48,16554.0,24.8687,24.9003,24.8529,24.8687,16554.0
2017-08-09 09:40:00,31.48,31.52,31.41,31.42,30853.0,24.8687,24.9003,24.8134,24.8213,30853.0
2017-08-09 09:45:00,31.42,31.44,31.39,31.44,17979.0,24.8213,24.8371,24.7976,24.8371,17979.0
2017-08-09 09:50:00,31.44,31.45,31.42,31.42,11894.0,24.8371,24.845,24.8213,24.8213,11894.0
2017-08-09 09:55:00,31.42,31.48,31.41,31.45,27274.0,24.8213,24.8687,24.8134,24.845,27274.0
2017-08-09 10:00:00,31.46,31.46,31.39,31.39,11392.0,24.8529,24.8529,24.7976,24.7976,11392.0
2017-08-09 10:05:00,31.39,31.39,31.36,31.37,15512.0,24.7976,24.7976,24.7739,24.7818,15512.0
2017-08-09 10:10:00,31.38,31.39,31.37,31.37,10445.0,24.7897,24.7976,24.7818,24.7818,10445.0
2017-08-09 10:15:00,31.38,31.38,31.36,31.37,7419.0,24.7897,24.7897,24.7739,24.7818,7419.0
2017-08-09 10:20:00,31.36,31.4,31.36,31.39,20560.0,24.7739,24.8055,24.7739,24.7976,20560.0
2017-08-09 10:25:00,31.38,31.39,31.36,31.36,27277.0,24.7897,24.7976,24.7739,24.7739,27277.0
2017-08-09 10:30:00,31.37,31.38,31.36,31.38,7300.0,24.7818,24.7897,24.7739,24.7897,7300.0
2017-08-09 10:35:00,31.37,31.4,31.37,31.4,22261.0,24.7818,24.8055,24.7818,24.8055,22261.0
2017-08-09 10:40:00,31.41,31.41,31.36,31.4,27288.0,24.8134,24.8134,24.7739,24.8055,27288.0
2017-08-09 10:45:00,31.4,31.44,31.4,31.44,16370.0,24.8055,24.8371,24.8055,24.8371,16370.0
2017-08-09 10:50:00,31.45,31.48,31.45,31.48,5200.0,24.845,24.8687,24.845,24.8687,5200.0
2017-08-09 10:55:00,31.48,31.48,31.45,31.45,8840.0,24.8687,24.8687,24.845,24.845,8840.0
2017-08-09 11:00:00,31.45,31.45,31.42,31.43,9761.0,24.845,24.845,24.8213,24.8292,9761.0
2017-08-09 11:05:00,31.43,31.45,31.41,31.41,10100.0,24.8292,24.845,24.8134,24.8134,10100.0
2017-08-09 11:10:00,31.4,31.41,31.39,31.39,4878.0,24.8055,24.8134,24.7976,24.7976,4878.0
2017-08-09 11:15:00,31.39,31.39,31.38,31.38,13400.0,24.7976,24.7976,24.7897,24.7897,13400.0
2017-08-09 11:20:00,31.38,31.4,31.38,31.4,5891.0,24.7897,24.8055,24.7897,24.8055,5891.0
2017-08-09 11:25:00,31.39,31.42,31.39,31.42,11000.0,24.7976,24.8213,24.7976,24.8213,11000.0
2017-08-09 11:30:00,31.43,31.46,31.43,31.45,7484.0,24.8292,24.8529,24.8292,24.845,7484.0
2017-08-09 11:35:00,31.44,31.46,31.44,31.46,11425.0,24.8371,24.8529,24.8371,24.8529,11425.0
2017-08-09 11:40:00,31.46,31.48,31.46,31.47,11066.0,24.8529,24.8687,24.8529,24.8608,11066.0
2017-08-09 11:45:00,31.47,31.47,31.44,31.45,8258.0,24.8608,24.8608,24.8371,24.845,8258.0
2017-08-09 11:50:00,31.45,31.5,31.44,31.49,9601.0,24.845,24.8845,24.8371,24.8766,9601.0
2017-08-09 11:55:00,31.49,31.52,31.49,31.52,15628.0,24.8766,24.9003,24.8766,24.9003,15628.0
2017-08-09 12:00:00,31.52,31.52,31.5,31.52,3254.0,24.9003,24.9003,24.8845,24.9003,3254.0
2017-08-09 12:05:00,31.5,31.5,31.49,31.49,7286.0,24.8845,24.8845,24.8766,24.8766,7286.0
2017-08-09 12:10:00,31.5,31.5,31.49,31.49,4291.0,24.8845,24.8845,24.8766,24.8766,4291.0
2017-08-09 12:15:00,31.5,31.5,31.49,31.49,3604.0,24.8845,24.8845,24.8766,24.8766,3604.0
2017-08-09 12:20:00,31.5,31.5,31.5,31.5,6847.0,24.8845,24.8845,24.8845,24.8845,6847.0
2017-08-09 12:25:00,31.5,31.51,31.5,31.51,3900.0,24.8845,24.8924,24.8845,24.8924,3900.0
2017-08-09 12:30:00,31.51,31.52,31.5,31.5,18491.0,24.8924,24.9003,24.8845,24.8845,18491.0
2017-08-09 12:35:00,31.51,31.51,31.5,31.5,2600.0,24.8924,24.8924,24.8845,24.8845,2600.0
2017-08-09 12:40:00,31.5,31.5,31.5,31.5,3716.0,24.8845,24.8845,24.8845,24.8845,3716.0
2017-08-09 12:45:00,31.5,31.5,31.5,31.5,700.0,24.8845,24.8845,24.8845,24.8845,700.0
2017-08-09 12:50:00,31.51,31.52,31.5,31.5,6202.0,24.8924,24.9003,24.8845,24.8845,6202.0
2017-08-09 12:55:00,31.5,31.5,31.48,31.48,3900.0,24.8845,24.8845,24.8687,24.8687,3900.0
2017-08-09 13:00:00,31.48,31.49,31.47,31.49,9891.0,24.8687,24.8766,24.8608,24.8766,9891.0
2017-08-09 13:05:00,31.5,31.5,31.49,31.49,8044.0,24.8845,24.8845,24.8766,24.8766,8044.0
2017-08-09 13:10:00,31.49,31.5,31.49,31.5,2818.0,24.8766,24.8845,24.8766,24.8845,2818.0
2017-08-09 13:15:00,31.5,31.5,31.5,31.5,8000.0,24.8845,24.8845,24.8845,24.8845,8000.0
2017-08-09 13:20:00,31.51,31.51,31.51,31.51,3888.0,24.8924,24.8924,24.8924,24.8924,3888.0
2017-08-09 13:25:00,31.51,31.52,31.5,31.5,6002.0,24.8924,24.9003,24.8845,24.8845,6002.0
2017-08-09 13:30:00,31.5,31.5,31.5,31.5,3067.0,24.8845,24.8845,24.8845,24.8845,3067.0
2017-08-09 13:35:00,31.5,31.5,31.48,31.48,4792.0,24.8845,24.8845,24.8687,24.8687,4792.0
2017-08-09 13:40:00,31.49,31.51,31.49,31.49,7849.0,24.8766,24.8924,24.8766,24.8766,7849.0
2017-08-09 13:45:00,31.5,31.5,31.48,31.48,5420.0,24.8845,24.8845,24.8687,24.8687,5420.0
2017-08-09 13:50:00,31.48,31.48,31.48,31.48,3203.0,24.8687,24.8687,24.8687,24.8687,3203.0
2017-08-09 13:55:00,31.47,31.47,31.46,31.46,4163.0,24.8608,24.8608,24.8529,24.8529,4163.0
2017-08-09 14:00:00,31.45,31.46,31.44,31.45,6779.0,24.845,24.8529,24.8371,24.845,6779.0
2017-08-09 14:05:00,31.45,31.45,31.42,31.43,3733.0,24.845,24.845,24.8213,24.8292,3733.0
2017-08-09 14:10:00,31.43,31.43,31.42,31.42,4565.0,24.8292,24.8292,24.8213,24.8213,4565.0
2017-08-09 14:15:00,31.42,31.43,31.42,31.43,8694.0,24.8213,24.8292,24.8213,24.8292,8694.0
2017-08-09 14:20:00,31.43,31.43,31.42,31.42,3900.0,24.8292,24.8292,24.8213,24.8213,3900.0
2017-08-09 14:25:00,31.42,31.42,31.42,31.42,5523.0,24.8213,24.8213,24.8213,24.8213,5523.0
2017-08-09 14:30:00,31.42,31.42,31.41,31.41,2090.0,24.8213,24.8213,24.8134,24.8134,2090.0
2017-08-09 14:35:00,31.42,31.42,31.41,31.41,10621.0,24.8213,24.8213,24.8134,24.8134,10621.0
2017-08-09 14:40:00,31.42,31.43,31.41,31.43,7228.0,24.8213,24.8292,24.8134,24.8292,7228.0
2017-08-09 14:45:00,31.43,31.48,31.42,31.48,27052.0,24.8292,24.8687,24.8213,24.8687,27052.0
2017-08-09 14:50:00,31.49,31.5,31.48,31.5,5749.0,24.8766,24.8845,24.8687,24.8845,5749.0
2017-08-09 14:55:00,31.51,31.52,31.51,31.52,4903.0,24.8924,24.9003,24.8924,24.9003,4903.0
2017-08-09 15:00:00,31.52,31.52,31.51,31.52,600.0,24.9003,24.9003,24.8924,24.9003,600.0
2017-08-09 15:05:00,31.51,31.52,31.51,31.51,5170.0,24.8924,24.9003,24.8924,24.8924,5170.0
2017-08-09 15:10:00,31.51,31.51,31.51,31.51,3342.0,24.8924,24.8924,24.8924,24.8924,3342.0
2017-08-09 15:15:00,31.52,31.55,31.52,31.55,24692.0,24.9003,24.924,24.9003,24.924,24692.0
2017-08-09 15:20:00,31.56,31.56,31.55,31.56,6719.0,24.9319,24.9319,24.924,24.9319,6719.0
2017-08-09 15:25:00,31.57,31.57,31.55,31.55,16739.0,24.9398,24.9398,24.924,24.924,16739.0
2017-08-09 15:30:00,31.55,31.56,31.55,31.56,1700.0,24.924,24.9319,24.924,24.9319,1700.0
2017-08-09 15:35:00,31.56,31.62,31.56,31.62,25111.0,24.9319,24.9793,24.9319,24.9793,25111.0
2017-08-09 15:40:00,31.62,31.67,31.62,31.65,34415.0,24.9793,25.0188,24.9793,25.003,34415.0
2017-08-09 15:45:00,31.65,31.66,31.63,31.64,23625.0,25.003,25.0109,24.9872,24.9951,23625.0
2017-08-09 15:50:00,31.64,31.66,31.61,31.61,33941.0,24.9951,25.0109,24.9714,24.9714,33941.0
2017-08-09 15:55:00,31.61,31.62,31.59,31.62,82604.0,24.9714,24.9793,24.9556,24.9793,82604.0
2017-08-10 09:30:00,31.45,31.45,31.37,31.38,13229.0,24.845,24.845,24.7818,24.7897,13229.0
2017-08-10 09:35:00,31.38,31.41,31.37,31.41,36802.0,24.7897,24.8134,24.7818,24.8134,36802.0
2017-08-10 09:40:00,31.41,31.42,31.35,31.37,37994.0,24.8134,24.8213,24.766,24.7818,37994.0
2017-08-10 09:45:00,31.37,31.45,31.35,31.45,11078.0,24.7818,24.845,24.766,24.845,11078.0
2017-08-10 09:50:00,31.46,31.55,31.46,31.52,9807.0,24.8529,24.924,24.8529,24.9003,9807.0
2017-08-10 09:55:00,31.51,31.52,31.42,31.42,17520.0,24.8924,24.9003,24.8213,24.8213,17520.0
2017-08-10 10:00:00,31.42,31.43,31.32,31.37,30146.0,24.8213,24.8292,24.7423,24.7818,30146.0
2017-08-10 10:05:00,31.37,31.42,31.36,31.42,15145.0,24.7818,24.8213,24.7739,24.8213,15145.0
2017-08-10 10:10:00,31.42,31.46,31.42,31.45,35113.0,24.8213,24.8529,24.8213,24.845,35113.0
2017-08-10 10:15:00,31.45,31.47,31.42,31.47,16472.0,24.845,24.8608,24.8213,24.8608,16472.0
2017-08-10 10:20:00,31.46,31.49,31.45,31.45,6030.0,24.8529,24.8766,24.845,24.845,6030.0
2017-08-10 10:25:00,31.46,31.53,31.46,31.52,14628.0,24.8529,24.9082,24.8529,24.9003,14628.0
2017-08-10 10:30:00,31.53,31.53,31.48,31.5,16951.0,24.9082,24.9082,24.8687,24.8845,16951.0
2017-08-10 10:35:00,31.49,31.51,31.48,31.5,10723.0,24.8766,24.8924,24.8687,24.8845,10723.0
2017-08-10 10:40:00,31.51,31.52,31.49,31.51,3708.0,24.8924,24.9003,24.8766,24.8924,3708.0
2017-08-10 10:45:00,31.52,31.52,31.49,31.49,10888.0,24.9003,24.9003,24.8766,24.8766,10888.0
2017-08-10 10:50:00,31.48,31.49,31.47,31.48,7351.0,24.8687,24.8766,24.8608,24.8687,7351.0
2017-08-10 10:55:00,31.48,31.48,31.45,31.45,7827.0,24.8687,24.8687,24.845,24.845,7827.0
2017-08-10 11:00:00,31.45,31.47,31.44,31.44,5100.0,24.845,24.8608,24.8371,24.8371,5100.0
2017-08-10 11:05:00,31.45,31.48,31.45,31.48,6430.0,24.845,24.8687,24.845,24.8687,6430.0
2017-08-10 11:10:00,31.49,31.49,31.47,31.47,2333.0,24.8766,24.8766,24.8608,24.8608,2333.0
2017-08-10 11:15:00,31.46,31.46,31.44,31.45,9989.0,24.8529,24.8529,24.8371,24.845,9989.0
2017-08-10 11:20:00,31.44,31.44,31.41,31.41,11765.0,24.8371,24.8371,24.8134,24.8134,11765.0
2017-08-10 11:25:00,31.41,31.49,31.41,31.49,13392.0,24.8134,24.8766,24.8134,24.8766,13392.0
2017-08-10 11:30:00,31.5,31.51,31.49,31.49,12046.0,24.8845,24.8924,24.8766,24.8766,12046.0
2017-08-10 11:35:00,31.47,31.48,31.46,31.48,8000.0,24.8608,24.8687,24.8529,24.8687,8000.0
2017-08-10 11:40:00,31.47,31.47,31.45,31.45,5740.0,24.8608,24.8608,24.845,24.845,5740.0
2017-08-10 11:45:00,31.44,31.44,31.4,31.4,6740.0,24.8371,24.8371,24.8055,24.8055,6740.0
2017-08-10 11:50:00,31.4,31.41,31.38,31.41,19004.0,24.8055,24.8134,24.7897,24.8134,19004.0
2017-08-10 11:55:00,31.42,31.44,31.42,31.44,3219.0,24.8213,24.8371,24.8213,24.8371,3219.0
2017-08-10 12:00:00,31.44,31.44,31.39,31.41,17847.0,24.8371,24.8371,24.7976,24.8134,17847.0
2017-08-10 12:05:00,31.39,31.45,31.39,31.45,5000.0,24.7976,24.845,24.7976,24.845,5000.0
2017-08-10 12:10:00,31.45,31.48,31.44,31.44,8500.0,24.845,24.8687,24.8371,24.8371,8500.0
2017-08-10 12:15:00,31.43,31.43,31.39,31.41,7317.0,24.8292,24.8292,24.7976,24.8134,7317.0
2017-08-10 12:20:00,31.41,31.43,31.39,31.41,14420.0,24.8134,24.8292,24.7976,24.8134,14420.0
2017-08-10 12:25:00,31.41,31.41,31.39,31.39,6500.0,24.8134,24.8134,24.7976,24.7976,6500.0
2017-08-10 12:30:00,31.38,31.38,31.31,31.31,23062.0,24.7897,24.7897,24.7344,24.7344,23062.0
2017-08-10 12:35:00,31.3,31.33,31.29,31.32,17263.0,24.7265,24.7502,24.7186,24.7423,17263.0
2017-08-10 12:40:00,31.32,31.33,31.31,31.31,8300.0,24.7423,24.7502,24.7344,24.7344,8300.0
2017-08-10 12:45:00,31.31,31.34,31.31,31.34,19010.0,24.7344,24.7581,24.7344,24.7581,19010.0
2017-08-10 12:50:00,31.33,31.33,31.31,31.33,18384.0,24.7502,24.7502,24.7344,24.7502,18384.0
2017-08-10 12:55:00,31.33,31.38,31.32,31.33,22600.0,24.7502,24.7897,24.7423,24.7502,22600.0
2017-08-10 13:00:00,31.33,31.35,31.33,31.35,9011.0,24.7502,24.766,24.7502,24.766,9011.0
2017-08-10 13:05:00,31.35,31.35,31.33,31.34,5522.0,24.766,24.766,24.7502,24.7581,5522.0
2017-08-10 13:10:00,31.34,31.34,31.33,31.34,2294.0,24.7581,24.7581,24.7502,24.7581,2294.0
2017-08-10 13:15:00,31.33,31.33,31.32,31.33,5728.0,24.7502,24.7502,24.7423,24.7502,5728.0
2017-08-10 13:20:00,31.33,31.39,31.33,31.39,5216.0,24.7502,24.7976,24.7502,24.7976,5216.0
2017-08-10 13:25:00,31.39,31.39,31.35,31.36,13575.0,24.7976,24.7976,24.766,24.7739,13575.0
2017-08-10 13:30:00,31.36,31.37,31.34,31.35,10657.0,24.7739,24.7818,24.7581,24.766,10657.0
2017-08-10 13:35:00,31.35,31.35,31.33,31.33,5240.0,24.766,24.766,24.7502,24.7502,5240.0
2017-08-10 13:40:00,31.33,31.33,31.32,31.32,7056.0,24.7502,24.7502,24.7423,24.7423,7056.0
2017-08-10 13:45:00,31.33,31.34,31.33,31.33,1000.0,24.7502,24.7581,24.7502,24.7502,1000.0
2017-08-10 13:50:00,31.34,31.34,31.33,31.33,4100.0,24.7581,24.7581,24.7502,24.7502,4100.0
2017-08-10 13:55:00,31.33,31.35,31.32,31.35,7300.0,24.7502,24.766,24.7423,24.766,7300.0
2017-08-10 14:00:00,31.34,31.34,31.32,31.33,3720.0,24.7581,24.7581,24.7423,24.7502,3720.0
2017-08-10 14:05:00,31.33,31.35,31.33,31.34,4800.0,24.7502,24.766,24.7502,24.7581,4800.0
2017-08-10 14:10:00,31.35,31.39,31.35,31.35,20327.0,24.766,24.7976,24.766,24.766,20327.0
2017-08-10 14:15:00,31.36,31.38,31.35,31.38,23651.0,24.7739,24.7897,24.766,24.7897,23651.0
2017-08-10 14:20:00,31.37,31.38,31.35,31.36,22756.0,24.7818,24.7897,24.766,24.7739,22756.0
2017-08-10 14:25:00,31.36,31.36,31.36,31.36,2646.0,24.7739,24.7739,24.7739,24.7739,2646.0
2017-08-10 14:30:00,31.35,31.42,31.35,31.39,13420.0,24.766,24.8213,24.766,24.7976,13420.0
2017-08-10 14:35:00,31.38,31.39,31.34,31.34,12419.0,24.7897,24.7976,24.7581,24.7581,12419.0
2017-08-10 14:40:00,31.34,31.35,31.34,31.35,4000.0,24.7581,24.766,24.7581,24.766,4000.0
2017-08-10 14:45:00,31.35,31.36,31.34,31.36,13311.0,24.766,24.7739,24.7581,24.7739,13311.0
2017-08-10 14:50:00,31.35,31.35,31.33,31.33,4421.0,24.766,24.766,24.7502,24.7502,4421.0
2017-08-10 14:55:00,31.33,31.33,31.31,31.32,10351.0,24.7502,24.7502,24.7344,24.7423,10351.0
2017-08-10 15:00:00,31.32,31.32,31.28,31.28,7067.0,24.7423,24.7423,24.7107,24.7107,7067.0
2017-08-10 15:05:00,31.28,31.3,31.27,31.3,12755.0,24.7107,24.7265,24.7028,24.7265,12755.0
2017-08-10 15:10:00,31.29,31.29,31.21,31.22,24166.0,24.7186,24.7186,24.6554,24.6633,24166.0
2017-08-10 15:15:00,31.21,31.21,31.14,31.15,65870.0,24.6554,24.6554,24.6001,24.608,65870.0
2017-08-10 15:20:00,31.16,31.17,31.12,31.16,35787.0,24.6159,24.6238,24.5843,24.6159,35787.0
2017-08-10 15:25:00,31.17,31.18,31.11,31.13,35363.0,24.6238,24.6317,24.5764,24.5922,35363.0
2017-08-10 15:30:00,31.14,31.15,31.1,31.13,43085.0,24.6001,24.608,24.5685,24.5922,43085.0
2017-08-10 15:35:00,31.13,31.14,31.07,31.07,45148.0,24.5922,24.6001,24.5448,24.5448,45148.0
2017-08-10 15:40:00,31.07,31.1,31.05,31.08,38111.0,24.5448,24.5685,24.529,24.5527,38111.0
2017-08-10 15:45:00,31.07,31.07,31.03,31.03,67043.0,24.5448,24.5448,24.5132,24.5132,67043.0
2017-08-10 15:50:00,31.03,31.07,31.02,31.06,64527.0,24.5132,24.5448,24.5053,24.5369,64527.0
2017-08-10 15:55:00,31.06,31.06,31.0,31.01,111730.0,24.5369,24.5369,24.4895,24.4974,111730.0
2017-08-11 09:30:00,31.17,31.2,31.04,31.08,27367.0,24.6238,24.6475,24.5211,24.5527,27367.0
2017-08-11 09:35:00,31.09,31.16,31.09,31.14,50606.0,24.5606,24.6159,24.5606,24.6001,50606.0
2017-08-11 09:40:00,31.13,31.19,31.13,31.19,35675.0,24.5922,24.6396,24.5922,24.6396,35675.0
2017-08-11 09:45:00,31.2,31.21,31.15,31.18,17100.0,24.6475,24.6554,24.608,24.6317,17100.0
2017-08-11 09:50:00,31.19,31.26,31.18,31.25,31794.0,24.6396,24.6949,24.6317,24.687,31794.0
2017-08-11 09:55:00,31.25,31.25,31.19,31.23,12789.0,24.687,24.687,24.6396,24.6712,12789.0
2017-08-11 10:00:00,31.2,31.3,31.19,31.3,34948.0,24.6475,24.7265,24.6396,24.7265,34948.0
2017-08-11 10:05:00,31.3,31.46,31.3,31.46,80660.0,24.7265,24.8529,24.7265,24.8529,80660.0
2017-08-11 10:10:00,31.45,31.45,31.38,31.4,31664.0,24.845,24.845,24.7897,24.8055,31664.0
2017-08-11 10:15:00,31.39,31.42,31.39,31.4,7204.0,24.7976,24.8213,24.7976,24.8055,7204.0
2017-08-11 10:20:00,31.4,31.4,31.35,31.35,15570.0,24.8055,24.8055,24.766,24.766,15570.0
2017-08-11 10:25:00,31.35,31.36,31.33,31.34,6264.0,24.766,24.7739,24.7502,24.7581,6264.0
2017-08-11 10:30:00,31.35,31.36,31.3,31.36,31278.0,24.766,24.7739,24.7265,24.7739,31278.0
2017-08-11 10:35:00,31.35,31.37,31.34,31.34,5114.0,24.766,24.7818,24.7581,24.7581,5114.0
2017-08-11 10:40:00,31.34,31.37,31.31,31.32,11567.0,24.7581,24.7818,24.7344,24.7423,11567.0
2017-08-11 10:45:00,31.32,31.36,31.31,31.35,12898.0,24.7423,24.7739,24.7344,24.766,12898.0
2017-08-11 10:50:00,31.34,31.34,31.33,31.34,4500.0,24.7581,24.7581,24.7502,24.7581,4500.0
2017-08-11 10:55:00,31.35,31.39,31.34,31.39,35351.0,24.766,24.7976,24.7581,24.7976,35351.0
2017-08-11 11:00:00,31.39,31.39,31.33,31.34,14110.0,24.7976,24.7976,24.7502,24.7581,14110.0
2017-08-11 11:05:00,31.35,31.35,31.3,31.31,23685.0,24.766,24.766,24.7265,24.7344,23685.0
2017-08-11 11:10:00,31.3,31.32,31.29,31.32,9400.0,24.7265,24.7423,24.7186,24.7423,9400.0
2017-08-11 11:15:00,31.32,31.32,31.29,31.29,20001.0,24.7423,24.7423,24.7186,24.7186,20001.0
2017-08-11 11:20:00,31.28,31.31,31.26,31.31,22775.0,24.7107,24.7344,24.6949,24.7344,22775.0
2017-08-11 11:25:00,31.31,31.33,31.28,31.28,9962.0,24.7344,24.7502,24.7107,24.7107,9962.0
2017-08-11 11:30:00,31.28,31.3,31.27,31.3,19472.0,24.7107,24.7265,24.7028,24.7265,19472.0
2017-08-11 11:35:00,31.3,31.35,31.3,31.35,28350.0,24.7265,24.766,24.7265,24.766,28350.0
2017-08-11 11:40:00,31.35,31.37,31.35,31.37,12700.0,24.766,24.7818,24.766,24.7818,12700.0
2017-08-11 11:45:00,31.38,31.39,31.36,31.38,16865.0,24.7897,24.7976,24.7739,24.7897,16865.0
2017-08-11 11:50:00,31.37,31.39,31.36,31.37,8825.0,24.7818,24.7976,24.7739,24.7818,8825.0
2017-08-11 11:55:00,31.38,31.39,31.35,31.35,13767.0,24.7897,24.7976,24.766,24.766,13767.0
2017-08-11 12:00:00,31.35,31.39,31.34,31.37,22868.0,24.766,24.7976,24.7581,24.7818,22868.0
2017-08-11 12:05:00,31.38,31.42,31.38,31.42,7202.0,24.7897,24.8213,24.7897,24.8213,7202.0
2017-08-11 12:10:00,31.43,31.48,31.43,31.48,5416.0,24.8292,24.8687,24.8292,24.8687,5416.0
2017-08-11 12:15:00,31.48,31.48,31.45,31.45,15450.0,24.8687,24.8687,24.845,24.845,15450.0
2017-08-11 12:20:00,31.45,31.46,31.43,31.46,3288.0,24.845,24.8529,24.8292,24.8529,3288.0
2017-08-11 12:25:00,31.46,31.47,31.42,31.42,15308.0,24.8529,24.8608,24.8213,24.8213,15308.0
2017-08-11 12:30:00,31.42,31.43,31.41,31.42,4525.0,24.8213,24.8292,24.8134,24.8213,4525.0
2017-08-11 12:35:00,31.42,31.44,31.42,31.43,6147.0,24.8213,24.8371,24.8213,24.8292,6147.0
2017-08-11 12:40:00,31.43,31.44,31.42,31.42,7226.0,24.8292,24.8371,24.8213,24.8213,7226.0
2017-08-11 12:45:00,31.42,31.43,31.4,31.4,9328.0,24.8213,24.8292,24.8055,24.8055,9328.0
2017-08-11 12:50:00,31.41,31.41,31.37,31.37,6500.0,24.8134,24.8134,24.7818,24.7818,6500.0
2017-08-11 12:55:00,31.37,31.39,31.36,31.39,9100.0,24.7818,24.7976,24.7739,24.7976,9100.0
2017-08-11 13:00:00,31.39,31.4,31.37,31.4,7042.0,24.7976,24.8055,24.7818,24.8055,7042.0
2017-08-11 13:05:00,31.4,31.42,31.4,31.42,2110.0,24.8055,24.8213,24.8055,24.8213,2110.0
2017-08-11 13:10:00,31.42,31.42,31.4,31.4,9876.0,24.8213,24.8213,24.8055,24.8055,9876.0
2017-08-11 13:15:00,31.4,31.42,31.39,31.42,6400.0,24.8055,24.8213,24.7976,24.8213,6400.0
2017-08-11 13:20:00,31.41,31.42,31.4,31.42,9850.0,24.8134,24.8213,24.8055,24.8213,9850.0
2017-08-11 13:25:00,31.41,31.44,31.41,31.44,4100.0,24.8134,24.8371,24.8134,24.8371,4100.0
2017-08-11 13:30:00,31.45,31.48,31.45,31.46,10734.0,24.845,24.8687,24.845,24.8529,10734.0
2017-08-11 13:35:00,31.46,31.47,31.4,31.4,6100.0,24.8529,24.8608,24.8055,24.8055,6100.0
2017-08-11 13:40:00,31.41,31.42,31.4,31.41,8343.0,24.8134,24.8213,24.8055,24.8134,8343.0
2017-08-11 13:45:00,31.41,31.43,31.41,31.43,3600.0,24.8134,24.8292,24.8134,24.8292,3600.0
2017-08-11 13:50:00,31.43,31.44,31.43,31.44,3600.0,24.8292,24.8371,24.8292,24.8371,3600.0
2017-08-11 13:55:00,31.45,31.47,31.44,31.45,7836.0,24.845,24.8608,24.8371,24.845,7836.0
2017-08-11 14:00:00,31.45,31.46,31.44,31.46,6239.0,24.845,24.8529,24.8371,24.8529,6239.0
2017-08-11 14:05:00,31.46,31.48,31.45,31.48,4869.0,24.8529,24.8687,24.845,24.8687,4869.0
2017-08-11 14:10:00,31.49,31.5,31.47,31.5,10583.0,24.8766,24.8845,24.8608,24.8845,10583.0
2017-08-11 14:15:00,31.5,31.51,31.47,31.48,11227.0,24.8845,24.8924,24.8608,24.8687,11227.0
2017-08-11 14:20:00,31.49,31.53,31.49,31.52,16148.0,24.8766,24.9082,24.8766,24.9003,16148.0
2017-08-11 14:25:00,31.52,31.52,31.49,31.5,11141.0,24.9003,24.9003,24.8766,24.8845,11141.0
2017-08-11 14:30:00,31.5,31.51,31.46,31.46,20028.0,24.8845,24.8924,24.8529,24.8529,20028.0
2017-08-11 14:35:00,31.45,31.45,31.42,31.44,12865.0,24.845,24.845,24.8213,24.8371,12865.0
2017-08-11 14:40:00,31.45,31.49,31.45,31.47,19372.0,24.845,24.8766,24.845,24.8608,19372.0
2017-08-11 14:45:00,31.48,31.5,31.46,31.48,10314.0,24.8687,24.8845,24.8529,24.8687,10314.0
2017-08-11 14:50:00,31.48,31.49,31.42,31.42,15391.0,24.8687,24.8766,24.8213,24.8213,15391.0
2017-08-11 14:55:00,31.43,31.43,31.39,31.41,22100.0,24.8292,24.8292,24.7976,24.8134,22100.0
2017-08-11 15:00:00,31.41,31.43,31.4,31.43,8837.0,24.8134,24.8292,24.8055,24.8292,8837.0
2017-08-11 15:05:00,31.44,31.44,31.42,31.43,15823.0,24.8371,24.8371,24.8213,24.8292,15823.0
2017-08-11 15:10:00,31.43,31.44,31.42,31.42,9820.0,24.8292,24.8371,24.8213,24.8213,9820.0
2017-08-11 15:15:00,31.42,31.42,31.38,31.38,12109.0,24.8213,24.8213,24.7897,24.7897,12109.0
2017-08-11 15:20:00,31.39,31.43,31.39,31.43,17177.0,24.7976,24.8292,24.7976,24.8292,17177.0
2017-08-11 15:25:00,31.43,31.48,31.43,31.46,23277.0,24.8292,24.8687,24.8292,24.8529,23277.0
2017-08-11 15:30:00,31.46,31.47,31.42,31.43,31308.0,24.8529,24.8608,24.8213,24.8292,31308.0
2017-08-11 15:35:00,31.43,31.45,31.42,31.45,25406.0,24.8292,24.845,24.8213,24.845,25406.0
2017-08-11 15:40:00,31.45,31.52,31.45,31.49,54561.0,24.845,24.9003,24.845,24.8766,54561.0
2017-08-11 15:45:00,31.48,31.54,31.48,31.53,44072.0,24.8687,24.9161,24.8687,24.9082,44072.0
2017-08-11 15:50:00,31.53,31.53,31.46,31.47,51346.0,24.9082,24.9082,24.8529,24.8608,51346.0
2017-08-11 15:55:00,31.47,31.48,31.45,31.48,53374.0,24.8608,24.8687,24.845,24.8687,53374.0
2017-08-14 09:30:00,31.58,31.7,31.58,31.7,28202.0,24.9477,25.0425,24.9477,25.0425,28202.0
2017-08-14 09:35:00,31.72,31.72,31.67,31.71,16181.0,25.0583,25.0583,25.0188,25.0504,16181.0
2017-08-14 09:40:00,31.72,31.77,31.72,31.76,36553.0,25.0583,25.0978,25.0583,25.0899,36553.0
2017-08-14 09:45:00,31.76,31.8,31.76,31.77,11934.0,25.0899,25.1215,25.0899,25.0978,11934.0
2017-08-14 09:50:00,31.77,31.8,31.74,31.78,46308.0,25.0978,25.1215,25.0741,25.1057,46308.0
2017-08-14 09:55:00,31.78,31.83,31.76,31.77,25256.0,25.1057,25.1452,25.0899,25.0978,25256.0
2017-08-14 10:00:00,31.77,31.83,31.75,31.83,16555.0,25.0978,25.1452,25.082,25.1452,16555.0
2017-08-14 10:05:00,31.83,31.83,31.8,31.82,16334.0,25.1452,25.1452,25.1215,25.1373,16334.0
2017-08-14 10:10:00,31.82,31.83,31.8,31.81,13299.0,25.1373,25.1452,25.1215,25.1294,13299.0
2017-08-14 10:15:00,31.81,31.82,31.81,31.82,10578.0,25.1294,25.1373,25.1294,25.1373,10578.0
2017-08-14 10:20:00,31.82,31.83,31.82,31.83,8695.0,25.1373,25.1452,25.1373,25.1452,8695.0
2017-08-14 10:25:00,31.83,31.86,31.83,31.86,15973.0,25.1452,25.1689,25.1452,25.1689,15973.0
2017-08-14 10:30:00,31.87,31.88,31.84,31.88,14519.0,25.1768,25.1847,25.1531,25.1847,14519.0
2017-08-14 10:35:00,31.89,31.89,31.85,31.85,18190.0,25.1926,25.1926,25.161,25.161,18190.0
2017-08-14 10:40:00,31.85,31.85,31.81,31.85,15200.0,25.161,25.161,25.1294,25.161,15200.0
2017-08-14 10:45:00,31.85,31.87,31.84,31.85,11701.0,25.161,25.1768,25.1531,25.161,11701.0
2017-08-14 10:50:00,31.85,31.88,31.85,31.86,5300.0,25.161,25.1847,25.161,25.1689,5300.0
2017-08-14 10:55:00,31.86,31.86,31.85,31.85,2300.0,25.1689,25.1689,25.161,25.161,2300.0
2017-08-14 11:00:00,31.85,31.85,31.83,31.83,8890.0,25.161,25.161,25.1452,25.1452,8890.0
2017-08-14 11:05:00,31.83,31.83,31.83,31.83,1015.0,25.1452,25.1452,25.1452,25.1452,1015.0
2017-08-14 11:10:00,31.83,31.88,31.83,31.86,19788.0,25.1452,25.1847,25.1452,25.1689,19788.0
2017-08-14 11:15:00,31.86,31.86,31.83,31.83,11600.0,25.1689,25.1689,25.1452,25.1452,11600.0
2017-08-14 11:20:00,31.83,31.83,31.82,31.83,10203.0,25.1452,25.1452,25.1373,25.1452,10203.0
2017-08-14 11:25:00,31.84,31.85,31.84,31.85,14522.0,25.1531,25.161,25.1531,25.161,14522.0
2017-08-14 11:30:00,31.85,31.85,31.82,31.82,6690.0,25.161,25.161,25.1373,25.1373,6690.0
2017-08-14 11:35:00,31.82,31.82,31.78,31.8,11200.0,25.1373,25.1373,25.1057,25.1215,11200.0
2017-08-14 11:40:00,31.81,31.81,31.8,31.8,4867.0,25.1294,25.1294,25.1215,25.1215,4867.0
2017-08-14 11:45:00,31.8,31.81,31.8,31.81,6500.0,25.1215,25.1294,25.1215,25.1294,6500.0
2017-08-14 11:50:00,31.81,31.81,31.78,31.78,7526.0,25.1294,25.1294,25.1057,25.1057,7526.0
2017-08-14 11:55:00,31.78,31.78,31.76,31.76,9900.0,25.1057,25.1057,25.0899,25.0899,9900.0
2017-08-14 12:00:00,31.76,31.8,31.76,31.8,30052.0,25.0899,25.1215,25.0899,25.1215,30052.0
2017-08-14 12:05:00,31.81,31.81,31.78,31.78,5409.0,25.1294,25.1294,25.1057,25.1057,5409.0
2017-08-14 12:10:00,31.78,31.81,31.77,31.79,13177.0,25.1057,25.1294,25.0978,25.1136,13177.0
2017-08-14 12:15:00,31.79,31.8,31.78,31.8,6870.0,25.1136,25.1215,25.1057,25.1215,6870.0
2017-08-14 12:20:00,31.79,31.8,31.79,31.8,6900.0,25.1136,25.1215,25.1136,25.1215,6900.0
2017-08-14 12:25:00,31.8,31.8,31.8,31.8,3341.0,25.1215,25.1215,25.1215,25.1215,3341.0
2017-08-14 12:30:00,31.8,31.83,31.78,31.83,8553.0,25.1215,25.1452,25.1057,25.1452,8553.0
2017-08-14 12:35:00,31.83,31.83,31.8,31.81,10023.0,25.1452,25.1452,25.1215,25.1294,10023.0
2017-08-14 12:40:00,31.81,31.83,31.81,31.83,3367.0,25.1294,25.1452,25.1294,25.1452,3367.0
2017-08-14 12:45:00,31.83,31.83,31.82,31.83,8800.0,25.1452,25.1452,25.1373,25.1452,8800.0
2017-08-14 12:50:00,31.83,31.85,31.83,31.85,7197.0,25.1452,25.161,25.1452,25.161,7197.0
2017-08-14 12:55:00,31.85,31.86,31.83,31.83,8779.0,25.161,25.1689,25.1452,25.1452,8779.0
2017-08-14 13:00:00,31.83,31.85,31.83,31.84,7100.0,25.1452,25.161,25.1452,25.1531,7100.0
2017-08-14 13:05:00,31.84,31.86,31.84,31.85,11289.0,25.1531,25.1689,25.1531,25.161,11289.0
2017-08-14 13:10:00,31.85,31.85,31.83,31.85,7014.0,25.161,25.161,25.1452,25.161,7014.0
2017-08-14 13:15:00,31.84,31.85,31.83,31.83,6400.0,25.1531,25.161,25.1452,25.1452,6400.0
2017-08-14 13:20:00,31.83,31.83,31.83,31.83,2500.0,25.1452,25.1452,25.1452,25.1452,2500.0
2017-08-14 13:25:00,31.83,31.83,31.83,31.83,4000.0,25.1452,25.1452,25.1452,25.1452,4000.0
2017-08-14 13:30:00,31.83,31.83,31.8,31.8,37854.0,25.1452,25.1452,25.1215,25.1215,37854.0
2017-08-14 13:35:00,31.8,31.81,31.77,31.8,19815.0,25.1215,25.1294,25.0978,25.1215,19815.0
2017-08-14 13:40:00,31.79,31.8,31.77,31.79,23769.0,25.1136,25.1215,25.0978,25.1136,23769.0
2017-08-14 13:45:00,31.8,31.8,31.77,31.79,16245.0,25.1215,25.1215,25.0978,25.1136,16245.0
2017-08-14 13:50:00,31.78,31.78,31.76,31.78,9100.0,25.1057,25.1057,25.0899,25.1057,9100.0
2017-08-14 13:55:00,31.79,31.81,31.78,31.79,11884.0,25.1136,25.1294,25.1057,25.1136,11884.0
2017-08-14 14:00:00,31.8,31.81,31.78,31.78,20881.0,25.1215,25.1294,25.1057,25.1057,20881.0
2017-08-14 14:05:00,31.77,31.81,31.77,31.8,12826.0,25.0978,25.1294,25.0978,25.1215,12826.0
2017-08-14 14:10:00,31.79,31.81,31.78,31.79,15750.0,25.1136,25.1294,25.1057,25.1136,15750.0
2017-08-14 14:15:00,31.78,31.8,31.77,31.8,9741.0,25.1057,25.1215,25.0978,25.1215,9741.0
2017-08-14 14:20:00,31.8,31.8,31.8,31.8,2700.0,25.1215,25.1215,25.1215,25.1215,2700.0
2017-08-14 14:25:00,31.8,31.8,31.8,31.8,14659.0,25.1215,25.1215,25.1215,25.1215,14659.0
2017-08-14 14:30:00,31.8,31.8,31.78,31.78,19322.0,25.1215,25.1215,25.1057,25.1057,19322.0
2017-08-14 14:35:00,31.78,31.81,31.78,31.81,10494.0,25.1057,25.1294,25.1057,25.1294,10494.0
2017-08-14 14:40:00,31.81,31.81,31.8,31.8,11131.0,25.1294,25.1294,25.1215,25.1215,11131.0
2017-08-14 14:45:00,31.8,31.8,31.77,31.77,16564.0,25.1215,25.1215,25.0978,25.0978,16564.0
2017-08-14 14:50:00,31.76,31.77,31.75,31.77,15688.0,25.0899,25.0978,25.082,25.0978,15688.0
2017-08-14 14:55:00,31.76,31.8,31.76,31.79,21948.0,25.0899,25.1215,25.0899,25.1136,21948.0
2017-08-14 15:00:00,31.79,31.79,31.78,31.78,24633.0,25.1136,25.1136,25.1057,25.1057,24633.0
2017-08-14 15:05:00,31.78,31.8,31.78,31.8,10253.0,25.1057,25.1215,25.1057,25.1215,10253.0
2017-08-14 15:10:00,31.79,31.8,31.78,31.79,14712.0,25.1136,25.1215,25.1057,25.1136,14712.0
2017-08-14 15:15:00,31.79,31.83,31.78,31.83,27078.0,25.1136,25.1452,25.1057,25.1452,27078.0
2017-08-14 15:20:00,31.83,31.85,31.83,31.85,9400.0,25.1452,25.161,25.1452,25.161,9400.0
2017-08-14 15:25:00,31.85,31.88,31.85,31.88,24953.0,25.161,25.1847,25.161,25.1847,24953.0
2017-08-14 15:30:00,31.88,31.88,31.82,31.84,53249.0,25.1847,25.1847,25.1373,25.1531,53249.0
2017-08-14 15:35:00,31.84,31.84,31.81,31.82,29300.0,25.1531,25.1531,25.1294,25.1373,29300.0
2017-08-14 15:40:00,31.81,31.84,31.8,31.83,39488.0,25.1294,25.1531,25.1215,25.1452,39488.0
2017-08-14 15:45:00,31.83,31.87,31.83,31.85,35033.0,25.1452,25.1768,25.1452,25.161,35033.0
2017-08-14 15:50:00,31.85,31.86,31.83,31.84,71086.0,25.161,25.1689,25.1452,25.1531,71086.0
2017-08-14 15:55:00,31.84,31.88,31.83,31.84,95086.0,25.1531,25.1847,25.1452,25.1531,95086.0
2017-08-15 09:30:00,31.94,31.95,31.85,31.94,38651.0,25.2321,25.24,25.161,25.2321,38651.0
2017-08-15 09:35:00,31.95,31.98,31.94,31.98,10191.0,25.24,25.2637,25.2321,25.2637,10191.0
2017-08-15 09:40:00,31.99,32.15,31.99,32.15,43860.0,25.2716,25.398,25.2716,25.398,43860.0
2017-08-15 09:45:00,32.15,32.21,32.14,32.15,38060.0,25.398,25.4454,25.3901,25.398,38060.0
2017-08-15 09:50:00,32.16,32.17,32.01,32.06,27665.0,25.4059,25.4138,25.2874,25.3269,27665.0
2017-08-15 09:55:00,32.07,32.09,32.05,32.08,9292.0,25.3348,25.3506,25.319,25.3427,9292.0
2017-08-15 10:00:00,32.08,32.1,32.05,32.06,13941.0,25.3427,25.3585,25.319,25.3269,13941.0
2017-08-15 10:05:00,32.05,32.06,32.01,32.01,10200.0,25.319,25.3269,25.2874,25.2874,10200.0
2017-08-15 10:10:00,32.0,32.0,31.96,31.97,10655.0,25.2795,25.2795,25.2479,25.2558,10655.0
2017-08-15 10:15:00,31.98,32.03,31.98,32.03,26838.0,25.2637,25.3032,25.2637,25.3032,26838.0
2017-08-15 10:20:00,32.03,32.03,31.98,31.99,10180.0,25.3032,25.3032,25.2637,25.2716,10180.0
2017-08-15 10:25:00,32.0,32.01,32.0,32.0,10189.0,25.2795,25.2874,25.2795,25.2795,10189.0
2017-08-15 10:30:00,32.0,32.0,31.96,31.97,10970.0,25.2795,25.2795,25.2479,25.2558,10970.0
2017-08-15 10:35:00,31.98,31.99,31.97,31.99,9431.0,25.2637,25.2716,25.2558,25.2716,9431.0
2017-08-15 10:40:00,31.99,32.0,31.98,31.98,5200.0,25.2716,25.2795,25.2637,25.2637,5200.0
2017-08-15 10:45:00,31.99,32.06,31.97,32.02,54480.0,25.2716,25.3269,25.2558,25.2953,54480.0
2017-08-15 10:50:00,32.01,32.01,31.99,32.0,9008.0,25.2874,25.2874,25.2716,25.2795,9008.0
2017-08-15 10:55:00,32.0,32.0,31.96,31.99,14706.0,25.2795,25.2795,25.2479,25.2716,14706.0
2017-08-15 11:00:00,32.0,32.01,31.99,32.0,6420.0,25.2795,25.2874,25.2716,25.2795,6420.0
2017-08-15 11:05:00,32.0,32.01,32.0,32.01,2000.0,25.2795,25.2874,25.2795,25.2874,2000.0
2017-08-15 11:10:00,32.01,32.04,32.01,32.03,9500.0,25.2874,25.3111,25.2874,25.3032,9500.0
2017-08-15 11:15:00,32.03,32.04,32.03,32.04,5600.0,25.3032,25.3111,25.3032,25.3111,5600.0
2017-08-15 11:20:00,32.04,32.04,32.0,32.0,22762.0,25.3111,25.3111,25.2795,25.2795,22762.0
2017-08-15 11:25:00,32.0,32.04,31.99,32.04,13500.0,25.2795,25.3111,25.2716,25.3111,13500.0
2017-08-15 11:30:00,32.05,32.07,32.05,32.06,7416.0,25.319,25.3348,25.319,25.3269,7416.0
2017-08-15 11:35:00,32.06,32.08,32.06,32.08,18455.0,25.3269,25.3427,25.3269,25.3427,18455.0
2017-08-15 11:40:00,32.08,32.08,32.03,32.05,9940.0,25.3427,25.3427,25.3032,25.319,9940.0
2017-08-15 11:45:00,32.05,32.06,32.03,32.03,12764.0,25.319,25.3269,25.3032,25.3032,12764.0
2017-08-15 11:50:00,32.04,32.04,32.0,32.0,10851.0,25.3111,25.3111,25.2795,25.2795,10851.0
2017-08-15 11:55:00,32.0,32.01,31.99,31.99,8300.0,25.2795,25.2874,25.2716,25.2716,8300.0
2017-08-15 12:00:00,31.99,32.01,31.99,32.0,3393.0,25.2716,25.2874,25.2716,25.2795,3393.0
2017-08-15 12:05:00,32.0,32.0,31.98,31.98,2733.0,25.2795,25.2795,25.2637,25.2637,2733.0
2017-08-15 12:10:00,31.98,31.98,31.94,31.95,10800.0,25.2637,25.2637,25.2321,25.24,10800.0
2017-08-15 12:15:00,31.94,31.94,31.94,31.94,1600.0,25.2321,25.2321,25.2321,25.2321,1600.0
2017-08-15 12:20:00,31.94,31.95,31.92,31.94,15898.0,25.2321,25.24,25.2163,25.2321,15898.0
2017-08-15 12:25:00,31.95,31.99,31.95,31.99,7475.0,25.24,25.2716,25.24,25.2716,7475.0
2017-08-15 12:30:00,31.99,32.0,31.97,32.0,19110.0,25.2716,25.2795,25.2558,25.2795,19110.0
2017-08-15 12:35:00,32.0,32.02,32.0,32.01,9198.0,25.2795,25.2953,25.2795,25.2874,9198.0
2017-08-15 12:40:00,32.01,32.04,32.01,32.01,7447.0,25.2874,25.3111,25.2874,25.2874,7447.0
2017-08-15 12:45:00,32.02,32.04,32.02,32.04,12181.0,25.2953,25.3111,25.2953,25.3111,12181.0
2017-08-15 12:50:00,32.04,32.04,32.02,32.03,4191.0,25.3111,25.3111,25.2953,25.3032,4191.0
2017-08-15 12:55:00,32.02,32.02,31.99,31.99,11500.0,25.2953,25.2953,25.2716,25.2716,11500.0
2017-08-15 13:00:00,31.99,31.99,31.95,31.97,17267.0,25.2716,25.2716,25.24,25.2558,17267.0
2017-08-15 13:05:00,31.97,31.99,31.97,31.99,9629.0,25.2558,25.2716,25.2558,25.2716,9629.0
2017-08-15 13:10:00,31.99,32.0,31.97,31.99,6315.0,25.2716,25.2795,25.2558,25.2716,6315.0
2017-08-15 13:15:00,31.99,32.01,31.99,32.01,7295.0,25.2716,25.2874,25.2716,25.2874,7295.0
2017-08-15 13:20:00,32.01,32.03,32.01,32.02,8646.0,25.2874,25.3032,25.2874,25.2953,8646.0
2017-08-15 13:25:00,32.02,32.03,32.01,32.02,10495.0,25.2953,25.3032,25.2874,25.2953,10495.0
2017-08-15 13:30:00,32.02,32.03,32.02,32.03,4555.0,25.2953,25.3032,25.2953,25.3032,4555.0
2017-08-15 13:35:00,32.03,32.03,32.01,32.02,7433.0,25.3032,25.3032,25.2874,25.2953,7433.0
2017-08-15 13:40:00,32.02,32.02,32.0,32.0,18190.0,25.2953,25.2953,25.2795,25.2795,18190.0
2017-08-15 13:45:00,31.98,31.98,31.97,31.98,1800.0,25.2637,25.2637,25.2558,25.2637,1800.0
2017-08-15 13:50:00,31.98,31.98,31.98,31.98,600.0,25.2637,25.2637,25.2637,25.2637,600.0
2017-08-15 13:55:00,31.97,31.97,31.95,31.95,5936.0,25.2558,25.2558,25.24,25.24,5936.0
2017-08-15 14:00:00,31.95,31.97,31.93,31.96,21430.0,25.24,25.2558,25.2242,25.2479,21430.0
2017-08-15 14:05:00,31.97,31.98,31.95,31.97,13845.0,25.2558,25.2637,25.24,25.2558,13845.0
2017-08-15 14:10:00,31.97,32.0,31.97,31.99,10901.0,25.2558,25.2795,25.2558,25.2716,10901.0
2017-08-15 14:15:00,32.0,32.01,31.98,32.0,20675.0,25.2795,25.2874,25.2637,25.2795,20675.0
2017-08-15 14:20:00,32.01,32.03,32.01,32.02,13472.0,25.2874,25.3032,25.2874,25.2953,13472.0
2017-08-15 14:25:00,32.02,32.05,32.02,32.05,12200.0,25.2953,25.319,25.2953,25.319,12200.0
2017-08-15 14:30:00,32.06,32.06,32.03,32.05,7746.0,25.3269,25.3269,25.3032,25.319,7746.0
2017-08-15 14:35:00,32.06,32.06,32.03,32.03,12049.0,25.3269,25.3269,25.3032,25.3032,12049.0
2017-08-15 14:40:00,32.03,32.06,32.03,32.05,12317.0,25.3032,25.3269,25.3032,25.319,12317.0
2017-08-15 14:45:00,32.06,32.06,32.05,32.06,10853.0,25.3269,25.3269,25.319,25.3269,10853.0
2017-08-15 14:50:00,32.07,32.09,32.06,32.09,19585.0,25.3348,25.3506,25.3269,25.3506,19585.0
2017-08-15 14:55:00,32.09,32.12,32.09,32.1,22009.0,25.3506,25.3743,25.3506,25.3585,22009.0
2017-08-15 15:00:00,32.1,32.12,32.1,32.1,18011.0,25.3585,25.3743,25.3585,25.3585,18011.0
2017-08-15 15:05:00,32.09,32.1,32.08,32.08,16147.0,25.3506,25.3585,25.3427,25.3427,16147.0
2017-08-15 15:10:00,32.08,32.13,32.08,32.1,23135.0,25.3427,25.3822,25.3427,25.3585,23135.0
2017-08-15 15:15:00,32.11,32.15,32.1,32.15,25400.0,25.3664,25.398,25.3585,25.398,25400.0
2017-08-15 15:20:00,32.15,32.19,32.15,32.18,46081.0,25.398,25.4296,25.398,25.4217,46081.0
2017-08-15 15:25:00,32.17,32.18,32.15,32.15,31050.0,25.4138,25.4217,25.398,25.398,31050.0
2017-08-15 15:30:00,32.15,32.16,32.13,32.13,41462.0,25.398,25.4059,25.3822,25.3822,41462.0
2017-08-15 15:35:00,32.13,32.14,32.11,32.12,14168.0,25.3822,25.3901,25.3664,25.3743,14168.0
2017-08-15 15:40:00,32.12,32.15,32.12,32.13,40228.0,25.3743,25.398,25.3743,25.3822,40228.0
2017-08-15 15:45:00,32.13,32.17,32.13,32.17,46483.0,25.3822,25.4138,25.3822,25.4138,46483.0
2017-08-15 15:50:00,32.17,32.17,32.11,32.11,117601.0,25.4138,25.4138,25.3664,25.3664,117601.0
2017-08-15 15:55:00,32.11,32.12,32.07,32.1,138578.0,25.3664,25.3743,25.3348,25.3585,138578.0
2017-08-16 09:30:00,32.1,32.24,32.09,32.24,27495.0,25.3585,25.4691,25.3506,25.4691,27495.0
2017-08-16 09:35:00,32.24,32.28,32.19,32.24,37010.0,25.4691,25.5007,25.4296,25.4691,37010.0
2017-08-16 09:40:00,32.24,32.27,32.22,32.22,41080.0,25.4691,25.4928,25.4533,25.4533,41080.0
2017-08-16 09:45:00,32.22,32.22,32.17,32.19,41649.0,25.4533,25.4533,25.4138,25.4296,41649.0
2017-08-16 09:50:00,32.19,32.19,32.15,32.17,15557.0,25.4296,25.4296,25.398,25.4138,15557.0
2017-08-16 09:55:00,32.17,32.19,32.16,32.19,12400.0,25.4138,25.4296,25.4059,25.4296,12400.0
2017-08-16 10:00:00,32.19,32.26,32.19,32.26,22326.0,25.4296,25.4849,25.4296,25.4849,22326.0
2017-08-16 10:05:00,32.28,32.33,32.28,32.33,10912.0,25.5007,25.5402,25.5007,25.5402,10912.0
2017-08-16 10:10:00,32.33,32.33,32.3,32.31,17985.0,25.5402,25.5402,25.5165,25.5244,17985.0
2017-08-16 10:15:00,32.31,32.32,32.27,32.3,18196.0,25.5244,25.5323,25.4928,25.5165,18196.0
2017-08-16 10:20:00,32.31,32.34,32.31,32.34,9181.0,25.5244,25.5481,25.5244,25.5481,9181.0
2017-08-16 10:25:00,32.35,32.42,32.35,32.42,21453.0,25.556,25.6113,25.556,25.6113,21453.0
2017-08-16 10:30:00,32.42,32.42,32.35,32.36,26484.0,25.6113,25.6113,25.556,25.5639,26484.0
2017-08-16 10:35:00,32.37,32.38,32.37,32.37,10045.0,25.5718,25.5797,25.5718,25.5718,10045.0
2017-08-16 10:40:00,32.37,32.38,32.37,32.38,17351.0,25.5718,25.5797,25.5718,25.5797,17351.0
2017-08-16 10:45:00,32.38,32.42,32.38,32.4,15761.0,25.5797,25.6113,25.5797,25.5955,15761.0
2017-08-16 10:50:00,32.41,32.43,32.41,32.42,18287.0,25.6034,25.6192,25.6034,25.6113,18287.0
2017-08-16 10:55:00,32.42,32.43,32.39,32.4,18276.0,25.6113,25.6192,25.5876,25.5955,18276.0
2017-08-16 11:00:00,32.4,32.41,32.39,32.39,13286.0,25.5955,25.6034,25.5876,25.5876,13286.0
2017-08-16 11:05:00,32.38,32.38,32.29,32.29,39817.0,25.5797,25.5797,25.5086,25.5086,39817.0
2017-08-16 11:10:00,32.29,32.38,32.29,32.38,33377.0,25.5086,25.5797,25.5086,25.5797,33377.0
2017-08-16 11:15:00,32.38,32.39,32.34,32.35,15908.0,25.5797,25.5876,25.5481,25.556,15908.0
2017-08-16 11:20:00,32.35,32.37,32.34,32.36,9638.0,25.556,25.5718,25.5481,25.5639,9638.0
2017-08-16 11:25:00,32.35,32.41,32.35,32.41,9534.0,25.556,25.6034,25.556,25.6034,9534.0
2017-08-16 11:30:00,32.41,32.42,32.4,32.4,16490.0,25.6034,25.6113,25.5955,25.5955,16490.0
2017-08-16 11:35:00,32.41,32.43,32.4,32.42,18571.0,25.6034,25.6192,25.5955,25.6113,18571.0
2017-08-16 11:40:00,32.42,32.45,32.42,32.44,6785.0,25.6113,25.635,25.6113,25.6271,6785.0
2017-08-16 11:45:00,32.44,32.46,32.4,32.4,14780.0,25.6271,25.6429,25.5955,25.5955,14780.0
2017-08-16 11:50:00,32.4,32.42,32.4,32.42,12302.0,25.5955,25.6113,25.5955,25.6113,12302.0
2017-08-16 11:55:00,32.43,32.44,32.42,32.42,11248.0,25.6192,25.6271,25.6113,25.6113,11248.0
2017-08-16 12:00:00,32.42,32.44,32.42,32.43,18446.0,25.6113,25.6271,25.6113,25.6192,18446.0
2017-08-16 12:05:00,32.43,32.44,32.42,32.44,11527.0,25.6192,25.6271,25.6113,25.6271,11527.0
2017-08-16 12:10:00,32.43,32.43,32.4,32.4,13534.0,25.6192,25.6192,25.5955,25.5955,13534.0
2017-08-16 12:15:00,32.4,32.42,32.4,32.42,13238.0,25.5955,25.6113,25.5955,25.6113,13238.0
2017-08-16 12:20:00,32.42,32.44,32.42,32.43,6199.0,25.6113,25.6271,25.6113,25.6192,6199.0
2017-08-16 12:25:00,32.42,32.46,32.42,32.46,17561.0,25.6113,25.6429,25.6113,25.6429,17561.0
2017-08-16 12:30:00,32.46,32.46,32.44,32.44,24021.0,25.6429,25.6429,25.6271,25.6271,24021.0
2017-08-16 12:35:00,32.43,32.44,32.43,32.44,23908.0,25.6192,25.6271,25.6192,25.6271,23908.0
2017-08-16 12:40:00,32.44,32.46,32.44,32.45,19892.0,25.6271,25.6429,25.6271,25.635,19892.0
2017-08-16 12:45:00,32.45,32.46,32.44,32.46,19801.0,25.635,25.6429,25.6271,25.6429,19801.0
2017-08-16 12:50:00,32.45,32.45,32.42,32.44,14521.0,25.635,25.635,25.6113,25.6271,14521.0
2017-08-16 12:55:00,32.44,32.44,32.39,32.39,13258.0,25.6271,25.6271,25.5876,25.5876,13258.0
2017-08-16 13:00:00,32.39,32.41,32.39,32.4,14574.0,25.5876,25.6034,25.5876,25.5955,14574.0
2017-08-16 13:05:00,32.4,32.4,32.35,32.36,23527.0,25.5955,25.5955,25.556,25.5639,23527.0
2017-08-16 13:10:00,32.36,32.37,32.31,32.31,21789.0,25.5639,25.5718,25.5244,25.5244,21789.0
2017-08-16 13:15:00,32.31,32.33,32.29,32.33,17100.0,25.5244,25.5402,25.5086,25.5402,17100.0
2017-08-16 13:20:00,32.33,32.36,32.33,32.35,9000.0,25.5402,25.5639,25.5402,25.556,9000.0
2017-08-16 13:25:00,32.35,32.35,32.29,32.31,15759.0,25.556,25.556,25.5086,25.5244,15759.0
2017-08-16 13:30:00,32.32,32.33,32.3,32.31,11760.0,25.5323,25.5402,25.5165,25.5244,11760.0
2017-08-16 13:35:00,32.31,32.35,32.31,32.35,12201.0,25.5244,25.556,25.5244,25.556,12201.0
2017-08-16 13:40:00,32.35,32.38,32.35,32.38,12581.0,25.556,25.5797,25.556,25.5797,12581.0
2017-08-16 13:45:00,32.39,32.39,32.38,32.38,14702.0,25.5876,25.5876,25.5797,25.5797,14702.0
2017-08-16 13:50:00,32.38,32.38,32.33,32.38,21365.0,25.5797,25.5797,25.5402,25.5797,21365.0
2017-08-16 13:55:00,32.37,32.41,32.37,32.37,25961.0,25.5718,25.6034,25.5718,25.5718,25961.0
2017-08-16 14:00:00,32.37,32.4,32.32,32.4,23977.0,25.5718,25.5955,25.5323,25.5955,23977.0
2017-08-16 14:05:00,32.4,32.4,32.37,32.38,11870.0,25.5955,25.5955,25.5718,25.5797,11870.0
2017-08-16 14:10:00,32.38,32.38,32.3,32.3,25811.0,25.5797,25.5797,25.5165,25.5165,25811.0
2017-08-16 14:15:00,32.29,32.31,32.26,32.27,20119.0,25.5086,25.5244,25.4849,25.4928,20119.0
2017-08-16 14:20:00,32.27,32.28,32.22,32.22,26320.0,25.4928,25.5007,25.4533,25.4533,26320.0
2017-08-16 14:25:00,32.23,32.3,32.22,32.3,10690.0,25.4612,25.5165,25.4533,25.5165,10690.0
2017-08-16 14:30:00,32.3,32.3,32.24,32.24,17646.0,25.5165,25.5165,25.4691,25.4691,17646.0
2017-08-16 14:35:00,32.24,32.24,32.22,32.24,7303.0,25.4691,25.4691,25.4533,25.4691,7303.0
2017-08-16 14:40:00,32.24,32.26,32.22,32.22,7900.0,25.4691,25.4849,25.4533,25.4533,7900.0
2017-08-16 14:45:00,32.22,32.3,32.22,32.3,12747.0,25.4533,25.5165,25.4533,25.5165,12747.0
2017-08-16 14:50:00,32.29,32.29,32.27,32.28,22470.0,25.5086,25.5086,25.4928,25.5007,22470.0
2017-08-16 14:55:00,32.28,32.31,32.26,32.26,34540.0,25.5007,25.5244,25.4849,25.4849,34540.0
2017-08-16 15:00:00,32.26,32.32,32.26,32.31,11979.0,25.4849,25.5323,25.4849,25.5244,11979.0
2017-08-16 15:05:00,32.31,32.31,32.24,32.26,44670.0,25.5244,25.5244,25.4691,25.4849,44670.0
2017-08-16 15:10:00,32.25,32.29,32.23,32.28,19877.0,25.477,25.5086,25.4612,25.5007,19877.0
2017-08-16 15:15:00,32.29,32.32,32.29,32.31,41117.0,25.5086,25.5323,25.5086,25.5244,41117.0
2017-08-16 15:20:00,32.31,32.36,32.31,32.33,52185.0,25.5244,25.5639,25.5244,25.5402,52185.0
2017-08-16 15:25:00,32.34,32.34,32.33,32.33,14180.0,25.5481,25.5481,25.5402,25.5402,14180.0
2017-08-16 15:30:00,32.34,32.34,32.28,32.28,14764.0,25.5481,25.5481,25.5007,25.5007,14764.0
2017-08-16 15:35:00,32.29,32.32,32.28,32.32,42008.0,25.5086,25.5323,25.5007,25.5323,42008.0
2017-08-16 15:40:00,32.31,32.33,32.31,32.31,34337.0,25.5244,25.5402,25.5244,25.5244,34337.0
2017-08-16 15:45:00,32.31,32.35,32.3,32.35,87862.0,25.5244,25.556,25.5165,25.556,87862.0
2017-08-16 15:50:00,32.34,32.34,32.29,32.29,97051.0,25.5481,25.5481,25.5086,25.5086,97051.0
2017-08-16 15:55:00,32.29,32.36,32.26,32.35,121896.0,25.5086,25.5639,25.4849,25.556,121896.0
2017-08-17 09:30:00,31.5,31.76,31.45,31.52,86366.0,24.8845,25.0899,24.845,24.9003,86366.0
2017-08-17 09:35:00,31.52,31.53,31.11,31.19,128313.0,24.9003,24.9082,24.5764,24.6396,128313.0
2017-08-17 09:40:00,31.17,31.3,31.16,31.25,28189.0,24.6238,24.7265,24.6159,24.687,28189.0
2017-08-17 09:45:00,31.24,31.44,31.24,31.37,64077.0,24.6791,24.8371,24.6791,24.7818,64077.0
2017-08-17 09:50:00,31.37,31.38,31.2,31.24,64155.0,24.7818,24.7897,24.6475,24.6791,64155.0
2017-08-17 09:55:00,31.24,31.27,31.15,31.16,51541.0,24.6791,24.7028,24.608,24.6159,51541.0
2017-08-17 10:00:00,31.17,31.21,31.1,31.11,64667.0,24.6238,24.6554,24.5685,24.5764,64667.0
2017-08-17 10:05:00,31.1,31.17,31.07,31.13,79074.0,24.5685,24.6238,24.5448,24.5922,79074.0
2017-08-17 10:10:00,31.12,31.13,31.01,31.08,108622.0,24.5843,24.5922,24.4974,24.5527,108622.0
2017-08-17 10:15:00,31.08,31.16,31.05,31.05,63450.0,24.5527,24.6159,24.529,24.529,63450.0
2017-08-17 10:20:00,31.04,31.13,31.04,31.13,42123.0,24.5211,24.5922,24.5211,24.5922,42123.0
2017-08-17 10:25:00,31.13,31.14,31.05,31.07,43158.0,24.5922,24.6001,24.529,24.5448,43158.0
2017-08-17 10:30:00,31.07,31.14,31.06,31.12,82775.0,24.5448,24.6001,24.5369,24.5843,82775.0
2017-08-17 10:35:00,31.12,31.14,30.97,30.97,82557.0,24.5843,24.6001,24.4658,24.4658,82557.0
2017-08-17 10:40:00,30.97,31.03,30.95,30.98,97656.0,24.4658,24.5132,24.45,24.4737,97656.0
2017-08-17 10:45:00,30.97,31.07,30.97,31.04,105023.0,24.4658,24.5448,24.4658,24.5211,105023.0
2017-08-17 10:50:00,31.03,31.03,30.98,31.0,40785.0,24.5132,24.5132,24.4737,24.4895,40785.0
2017-08-17 10:55:00,31.0,31.03,30.99,31.03,34609.0,24.4895,24.5132,24.4816,24.5132,34609.0
2017-08-17 11:00:00,31.03,31.11,31.02,31.08,37648.0,24.5132,24.5764,24.5053,24.5527,37648.0
2017-08-17 11:05:00,31.09,31.17,31.09,31.17,52632.0,24.5606,24.6238,24.5606,24.6238,52632.0
2017-08-17 11:10:00,31.17,31.26,31.17,31.22,54937.0,24.6238,24.6949,24.6238,24.6633,54937.0
2017-08-17 11:15:00,31.22,31.23,31.16,31.23,35330.0,24.6633,24.6712,24.6159,24.6712,35330.0
2017-08-17 11:20:00,31.23,31.28,31.23,31.24,42349.0,24.6712,24.7107,24.6712,24.6791,42349.0
2017-08-17 11:25:00,31.24,31.25,31.2,31.2,25284.0,24.6791,24.687,24.6475,24.6475,25284.0
2017-08-17 11:30:00,31.19,31.24,31.19,31.2,45786.0,24.6396,24.6791,24.6396,24.6475,45786.0
2017-08-17 11:35:00,31.21,31.23,31.14,31.14,16752.0,24.6554,24.6712,24.6001,24.6001,16752.0
2017-08-17 11:40:00,31.14,31.16,31.11,31.15,18388.0,24.6001,24.6159,24.5764,24.608,18388.0
2017-08-17 11:45:00,31.15,31.15,31.06,31.06,24500.0,24.608,24.608,24.5369,24.5369,24500.0
2017-08-17 11:50:00,31.06,31.08,31.06,31.06,13751.0,24.5369,24.5527,24.5369,24.5369,13751.0
2017-08-17 11:55:00,31.06,31.06,31.03,31.05,13441.0,24.5369,24.5369,24.5132,24.529,13441.0
2017-08-17 12:00:00,31.05,31.05,30.97,30.97,50553.0,24.529,24.529,24.4658,24.4658,50553.0
2017-08-17 12:05:00,30.97,31.02,30.97,30.97,35318.0,24.4658,24.5053,24.4658,24.4658,35318.0
2017-08-17 12:10:00,30.96,31.0,30.93,30.96,33214.0,24.4579,24.4895,24.4342,24.4579,33214.0
2017-08-17 12:15:00,30.97,31.0,30.96,30.98,17424.0,24.4658,24.4895,24.4579,24.4737,17424.0
2017-08-17 12:20:00,30.98,30.99,30.94,30.98,18862.0,24.4737,24.4816,24.4421,24.4737,18862.0
2017-08-17 12:25:00,30.97,31.01,30.97,31.0,28567.0,24.4658,24.4974,24.4658,24.4895,28567.0
2017-08-17 12:30:00,31.0,31.02,30.99,31.01,14105.0,24.4895,24.5053,24.4816,24.4974,14105.0
2017-08-17 12:35:00,31.01,31.02,30.99,31.02,16981.0,24.4974,24.5053,24.4816,24.5053,16981.0
2017-08-17 12:40:00,31.02,31.02,31.0,31.02,20355.0,24.5053,24.5053,24.4895,24.5053,20355.0
2017-08-17 12:45:00,31.01,31.05,31.0,31.03,31701.0,24.4974,24.529,24.4895,24.5132,31701.0
2017-08-17 12:50:00,31.03,31.03,30.96,30.96,22919.0,24.5132,24.5132,24.4579,24.4579,22919.0
2017-08-17 12:55:00,30.96,30.97,30.93,30.93,31795.0,24.4579,24.4658,24.4342,24.4342,31795.0
2017-08-17 13:00:00,30.93,30.93,30.87,30.88,28036.0,24.4342,24.4342,24.3868,24.3947,28036.0
2017-08-17 13:05:00,30.88,30.92,30.88,30.92,18149.0,24.3947,24.4263,24.3947,24.4263,18149.0
2017-08-17 13:10:00,30.92,30.95,30.92,30.94,40288.0,24.4263,24.45,24.4263,24.4421,40288.0
2017-08-17 13:15:00,30.94,30.95,30.93,30.93,28111.0,24.4421,24.45,24.4342,24.4342,28111.0
2017-08-17 13:20:00,30.93,30.93,30.89,30.9,12205.0,24.4342,24.4342,24.4026,24.4105,12205.0
2017-08-17 13:25:00,30.9,30.92,30.89,30.9,11010.0,24.4105,24.4263,24.4026,24.4105,11010.0
2017-08-17 13:30:00,30.9,30.95,30.9,30.94,27732.0,24.4105,24.45,24.4105,24.4421,27732.0
2017-08-17 13:35:00,30.94,30.98,30.94,30.94,17000.0,24.4421,24.4737,24.4421,24.4421,17000.0
2017-08-17 13:40:00,30.95,31.0,30.95,30.98,22216.0,24.45,24.4895,24.45,24.4737,22216.0
2017-08-17 13:45:00,30.98,30.98,30.94,30.95,18285.0,24.4737,24.4737,24.4421,24.45,18285.0
2017-08-17 13:50:00,30.95,30.97,30.93,30.97,13882.0,24.45,24.4658,24.4342,24.4658,13882.0
2017-08-17 13:55:00,30.97,30.99,30.94,30.99,17090.0,24.4658,24.4816,24.4421,24.4816,17090.0
2017-08-17 14:00:00,30.99,31.01,30.99,31.0,25168.0,24.4816,24.4974,24.4816,24.4895,25168.0
2017-08-17 14:05:00,31.01,31.01,30.98,31.0,27600.0,24.4974,24.4974,24.4737,24.4895,27600.0
2017-08-17 14:10:00,31.0,31.0,30.95,30.95,10100.0,24.4895,24.4895,24.45,24.45,10100.0
2017-08-17 14:15:00,30.96,30.96,30.91,30.92,28936.0,24.4579,24.4579,24.4184,24.4263,28936.0
2017-08-17 14:20:00,30.92,30.93,30.91,30.91,9370.0,24.4263,24.4342,24.4184,24.4184,9370.0
2017-08-17 14:25:00,30.91,30.95,30.91,30.95,11216.0,24.4184,24.45,24.4184,24.45,11216.0
2017-08-17 14:30:00,30.94,30.99,30.93,30.95,20300.0,24.4421,24.4816,24.4342,24.45,20300.0
2017-08-17 14:35:00,30.95,30.95,30.9,30.9,17899.0,24.45,24.45,24.4105,24.4105,17899.0
2017-08-17 14:40:00,30.9,30.93,30.89,30.89,21004.0,24.4105,24.4342,24.4026,24.4026,21004.0
2017-08-17 14:45:00,30.89,30.91,30.89,30.9,11877.0,24.4026,24.4184,24.4026,24.4105,11877.0
2017-08-17 14:50:00,30.9,30.92,30.9,30.91,19322.0,24.4105,24.4263,24.4105,24.4184,19322.0
2017-08-17 14:55:00,30.92,30.97,30.92,30.96,21571.0,24.4263,24.4658,24.4263,24.4579,21571.0
2017-08-17 15:00:00,30.96,30.96,30.89,30.91,30690.0,24.4579,24.4579,24.4026,24.4184,30690.0
2017-08-17 15:05:00,30.92,30.92,30.89,30.9,17977.0,24.4263,24.4263,24.4026,24.4105,17977.0
2017-08-17 15:10:00,30.9,30.9,30.86,30.86,18182.0,24.4105,24.4105,24.3789,24.3789,18182.0
2017-08-17 15:15:00,30.86,30.89,30.85,30.89,40146.0,24.3789,24.4026,24.371,24.4026,40146.0
2017-08-17 15:20:00,30.89,30.95,30.88,30.89,28572.0,24.4026,24.45,24.3947,24.4026,28572.0
2017-08-17 15:25:00,30.9,30.92,30.89,30.91,37324.0,24.4105,24.4263,24.4026,24.4184,37324.0
2017-08-17 15:30:00,30.91,31.0,30.9,30.98,52120.0,24.4184,24.4895,24.4105,24.4737,52120.0
2017-08-17 15:35:00,30.98,31.0,30.95,30.96,49851.0,24.4737,24.4895,24.45,24.4579,49851.0
2017-08-17 15:40:00,30.96,30.99,30.93,30.97,67929.0,24.4579,24.4816,24.4342,24.4658,67929.0
2017-08-17 15:45:00,30.97,31.01,30.95,31.0,59036.0,24.4658,24.4974,24.45,24.4895,59036.0
2017-08-17 15:50:00,31.0,31.06,31.0,31.03,159275.0,24.4895,24.5369,24.4895,24.5132,159275.0
2017-08-17 15:55:00,31.03,31.08,31.02,31.03,214821.0,24.5132,24.5527,24.5053,24.5132,214821.0
2017-08-18 09:30:00,31.0,31.06,30.85,30.88,107926.0,24.4895,24.5369,24.371,24.3947,107926.0
2017-08-18 09:35:00,30.87,30.92,30.82,30.84,84566.0,24.3868,24.4263,24.3473,24.3631,84566.0
2017-08-18 09:40:00,30.84,30.86,30.75,30.83,39630.0,24.3631,24.3789,24.2921,24.3552,39630.0
2017-08-18 09:45:00,30.83,30.83,30.75,30.77,41955.0,24.3552,24.3552,24.2921,24.3079,41955.0
2017-08-18 09:50:00,30.76,30.77,30.55,30.56,67423.0,24.3,24.3079,24.1341,24.142,67423.0
2017-08-18 09:55:00,30.56,30.65,30.56,30.56,42112.0,24.142,24.2131,24.142,24.142,42112.0
2017-08-18 10:00:00,30.57,30.64,30.56,30.64,69194.0,24.1499,24.2052,24.142,24.2052,69194.0
2017-08-18 10:05:00,30.64,30.68,30.6,30.6,35401.0,24.2052,24.2368,24.1736,24.1736,35401.0
2017-08-18 10:10:00,30.59,30.6,30.56,30.59,26905.0,24.1657,24.1736,24.142,24.1657,26905.0
2017-08-18 10:15:00,30.59,30.6,30.53,30.53,47452.0,24.1657,24.1736,24.1183,24.1183,47452.0
2017-08-18 10:20:00,30.53,30.61,30.52,30.59,27954.0,24.1183,24.1815,24.1104,24.1657,27954.0
2017-08-18 10:25:00,30.58,30.63,30.58,30.61,23292.0,24.1578,24.1973,24.1578,24.1815,23292.0
2017-08-18 10:30:00,30.6,30.63,30.57,30.57,45277.0,24.1736,24.1973,24.1499,24.1499,45277.0
2017-08-18 10:35:00,30.56,30.59,30.56,30.59,12200.0,24.142,24.1657,24.142,24.1657,12200.0
2017-08-18 10:40:00,30.6,30.66,30.6,30.65,22571.0,24.1736,24.221,24.1736,24.2131,22571.0
2017-08-18 10:45:00,30.66,30.66,30.57,30.58,24675.0,24.221,24.221,24.1499,24.1578,24675.0
2017-08-18 10:50:00,30.58,30.64,30.58,30.64,10088.0,24.1578,24.2052,24.1578,24.2052,10088.0
2017-08-18 10:55:00,30.64,30.64,30.6,30.62,20727.0,24.2052,24.2052,24.1736,24.1894,20727.0
2017-08-18 11:00:00,30.63,30.64,30.58,30.58,14139.0,24.1973,24.2052,24.1578,24.1578,14139.0
2017-08-18 11:05:00,30.58,30.58,30.53,30.55,21963.0,24.1578,24.1578,24.1183,24.1341,21963.0
2017-08-18 11:10:00,30.55,30.57,30.46,30.49,27991.0,24.1341,24.1499,24.063,24.0867,27991.0
2017-08-18 11:15:00,30.49,30.52,30.43,30.52,26132.0,24.0867,24.1104,24.0393,24.1104,26132.0
2017-08-18 11:20:00,30.52,30.55,30.49,30.52,32166.0,24.1104,24.1341,24.0867,24.1104,32166.0
2017-08-18 11:25:00,30.53,30.59,30.52,30.55,57254.0,24.1183,24.1657,24.1104,24.1341,57254.0
2017-08-18 11:30:00,30.54,30.59,30.54,30.58,16010.0,24.1262,24.1657,24.1262,24.1578,16010.0
2017-08-18 11:35:00,30.58,30.6,30.57,30.58,14111.0,24.1578,24.1736,24.1499,24.1578,14111.0
2017-08-18 11:40:00,30.59,30.6,30.58,30.6,39688.0,24.1657,24.1736,24.1578,24.1736,39688.0
2017-08-18 11:45:00,30.6,30.63,30.59,30.61,9890.0,24.1736,24.1973,24.1657,24.1815,9890.0
2017-08-18 11:50:00,30.61,30.69,30.6,30.68,28800.0,24.1815,24.2447,24.1736,24.2368,28800.0
2017-08-18 11:55:00,30.66,30.69,30.65,30.69,18941.0,24.221,24.2447,24.2131,24.2447,18941.0
2017-08-18 12:00:00,30.69,30.7,30.64,30.66,14100.0,24.2447,24.2526,24.2052,24.221,14100.0
2017-08-18 12:05:00,30.66,30.67,30.64,30.67,10300.0,24.221,24.2289,24.2052,24.2289,10300.0
2017-08-18 12:10:00,30.67,30.7,30.67,30.69,72661.0,24.2289,24.2526,24.2289,24.2447,72661.0
2017-08-18 12:15:00,30.69,30.7,30.68,30.7,43546.0,24.2447,24.2526,24.2368,24.2526,43546.0
2017-08-18 12:20:00,30.69,30.69,30.67,30.68,28450.0,24.2447,24.2447,24.2289,24.2368,28450.0
2017-08-18 12:25:00,30.69,30.69,30.66,30.69,7600.0,24.2447,24.2447,24.221,24.2447,7600.0
2017-08-18 12:30:00,30.69,30.7,30.67,30.7,13276.0,24.2447,24.2526,24.2289,24.2526,13276.0
2017-08-18 12:35:00,30.69,30.69,30.67,30.68,4408.0,24.2447,24.2447,24.2289,24.2368,4408.0
2017-08-18 12:40:00,30.68,30.74,30.68,30.69,45452.0,24.2368,24.2842,24.2368,24.2447,45452.0
2017-08-18 12:45:00,30.7,30.7,30.63,30.67,31328.0,24.2526,24.2526,24.1973,24.2289,31328.0
2017-08-18 12:50:00,30.67,30.71,30.67,30.69,22543.0,24.2289,24.2605,24.2289,24.2447,22543.0
2017-08-18 12:55:00,30.7,30.7,30.65,30.65,10285.0,24.2526,24.2526,24.2131,24.2131,10285.0
2017-08-18 13:00:00,30.65,30.66,30.62,30.64,17800.0,24.2131,24.221,24.1894,24.2052,17800.0
2017-08-18 13:05:00,30.65,30.68,30.65,30.67,20589.0,24.2131,24.2368,24.2131,24.2289,20589.0
2017-08-18 13:10:00,30.66,30.67,30.64,30.64,7600.0,24.221,24.2289,24.2052,24.2052,7600.0
2017-08-18 13:15:00,30.63,30.66,30.62,30.64,17615.0,24.1973,24.221,24.1894,24.2052,17615.0
2017-08-18 13:20:00,30.65,30.65,30.58,30.59,11167.0,24.2131,24.2131,24.1578,24.1657,11167.0
2017-08-18 13:25:00,30.6,30.63,30.6,30.63,16751.0,24.1736,24.1973,24.1736,24.1973,16751.0
2017-08-18 13:30:00,30.63,30.65,30.63,30.64,14676.0,24.1973,24.2131,24.1973,24.2052,14676.0
2017-08-18 13:35:00,30.63,30.64,30.6,30.6,9209.0,24.1973,24.2052,24.1736,24.1736,9209.0
2017-08-18 13:40:00,30.61,30.61,30.57,30.59,9893.0,24.1815,24.1815,24.1499,24.1657,9893.0
2017-08-18 13:45:00,30.58,30.6,30.57,30.59,14000.0,24.1578,24.1736,24.1499,24.1657,14000.0
2017-08-18 13:50:00,30.6,30.61,30.58,30.59,4286.0,24.1736,24.1815,24.1578,24.1657,4286.0
2017-08-18 13:55:00,30.59,30.59,30.55,30.56,9859.0,24.1657,24.1657,24.1341,24.142,9859.0
2017-08-18 14:00:00,30.55,30.6,30.55,30.58,20809.0,24.1341,24.1736,24.1341,24.1578,20809.0
2017-08-18 14:05:00,30.59,30.6,30.58,30.6,9400.0,24.1657,24.1736,24.1578,24.1736,9400.0
2017-08-18 14:10:00,30.61,30.61,30.58,30.58,9768.0,24.1815,24.1815,24.1578,24.1578,9768.0
2017-08-18 14:15:00,30.58,30.59,30.57,30.57,9555.0,24.1578,24.1657,24.1499,24.1499,9555.0
2017-08-18 14:20:00,30.57,30.57,30.55,30.57,17373.0,24.1499,24.1499,24.1341,24.1499,17373.0
2017-08-18 14:25:00,30.57,30.58,30.56,30.57,13715.0,24.1499,24.1578,24.142,24.1499,13715.0
2017-08-18 14:30:00,30.58,30.58,30.56,30.56,8659.0,24.1578,24.1578,24.142,24.142,8659.0
2017-08-18 14:35:00,30.56,30.58,30.55,30.55,19708.0,24.142,24.1578,24.1341,24.1341,19708.0
2017-08-18 14:40:00,30.54,30.54,30.52,30.53,18416.0,24.1262,24.1262,24.1104,24.1183,18416.0
2017-08-18 14:45:00,30.53,30.53,30.51,30.51,23085.0,24.1183,24.1183,24.1025,24.1025,23085.0
2017-08-18 14:50:00,30.51,30.51,30.49,30.49,10328.0,24.1025,24.1025,24.0867,24.0867,10328.0
2017-08-18 14:55:00,30.49,30.49,30.48,30.48,9400.0,24.0867,24.0867,24.0788,24.0788,9400.0
2017-08-18 15:00:00,30.49,30.51,30.48,30.5,23300.0,24.0867,24.1025,24.0788,24.0946,23300.0
2017-08-18 15:05:00,30.51,30.55,30.51,30.55,17678.0,24.1025,24.1341,24.1025,24.1341,17678.0
2017-08-18 15:10:00,30.55,30.55,30.52,30.52,27804.0,24.1341,24.1341,24.1104,24.1104,27804.0
2017-08-18 15:15:00,30.51,30.52,30.49,30.5,35600.0,24.1025,24.1104,24.0867,24.0946,35600.0
2017-08-18 15:20:00,30.49,30.49,30.46,30.47,22845.0,24.0867,24.0867,24.063,24.0709,22845.0
2017-08-18 15:25:00,30.47,30.48,30.45,30.45,43725.0,24.0709,24.0788,24.0551,24.0551,43725.0
2017-08-18 15:30:00,30.45,30.46,30.45,30.46,20335.0,24.0551,24.063,24.0551,24.063,20335.0
2017-08-18 15:35:00,30.46,30.47,30.42,30.44,57474.0,24.063,24.0709,24.0314,24.0472,57474.0
2017-08-18 15:40:00,30.44,30.46,30.43,30.43,36902.0,24.0472,24.063,24.0393,24.0393,36902.0
2017-08-18 15:45:00,30.43,30.47,30.42,30.43,50396.0,24.0393,24.0709,24.0314,24.0393,50396.0
2017-08-18 15:50:00,30.43,30.48,30.42,30.42,92798.0,24.0393,24.0788,24.0314,24.0314,92798.0
2017-08-18 15:55:00,30.42,30.42,30.36,30.36,114610.0,24.0314,24.0314,23.984,23.984,114610.0
2017-08-21 09:30:00,30.37,30.53,30.37,30.52,37536.0,23.9919,24.1183,23.9919,24.1104,37536.0
2017-08-21 09:35:00,30.51,30.56,30.45,30.53,41744.0,24.1025,24.142,24.0551,24.1183,41744.0
2017-08-21 09:40:00,30.52,30.55,30.52,30.54,42902.0,24.1104,24.1341,24.1104,24.1262,42902.0
2017-08-21 09:45:00,30.54,30.61,30.52,30.61,18425.0,24.1262,24.1815,24.1104,24.1815,18425.0
2017-08-21 09:50:00,30.61,30.64,30.6,30.63,34400.0,24.1815,24.2052,24.1736,24.1973,34400.0
2017-08-21 09:55:00,30.62,30.63,30.53,30.53,32138.0,24.1894,24.1973,24.1183,24.1183,32138.0
2017-08-21 10:00:00,30.53,30.54,30.45,30.48,30536.0,24.1183,24.1262,24.0551,24.0788,30536.0
2017-08-21 10:05:00,30.49,30.5,30.46,30.48,24651.0,24.0867,24.0946,24.063,24.0788,24651.0
2017-08-21 10:10:00,30.48,30.48,30.44,30.45,36173.0,24.0788,24.0788,24.0472,24.0551,36173.0
2017-08-21 10:15:00,30.44,30.47,30.44,30.47,6915.0,24.0472,24.0709,24.0472,24.0709,6915.0
2017-08-21 10:20:00,30.47,30.49,30.42,30.49,56564.0,24.0709,24.0867,24.0314,24.0867,56564.0
2017-08-21 10:25:00,30.48,30.5,30.47,30.47,22984.0,24.0788,24.0946,24.0709,24.0709,22984.0
2017-08-21 10:30:00,30.48,30.51,30.47,30.5,13785.0,24.0788,24.1025,24.0709,24.0946,13785.0
2017-08-21 10:35:00,30.5,30.51,30.47,30.51,40980.0,24.0946,24.1025,24.0709,24.1025,40980.0
2017-08-21 10:40:00,30.51,30.55,30.51,30.54,23019.0,24.1025,24.1341,24.1025,24.1262,23019.0
2017-08-21 10:45:00,30.54,30.57,30.5,30.5,20827.0,24.1262,24.1499,24.0946,24.0946,20827.0
2017-08-21 10:50:00,30.5,30.55,30.5,30.54,28666.0,24.0946,24.1341,24.0946,24.1262,28666.0
2017-08-21 10:55:00,30.55,30.56,30.52,30.55,46972.0,24.1341,24.142,24.1104,24.1341,46972.0
2017-08-21 11:00:00,30.54,30.54,30.48,30.48,39620.0,24.1262,24.1262,24.0788,24.0788,39620.0
2017-08-21 11:05:00,30.48,30.51,30.45,30.51,25672.0,24.0788,24.1025,24.0551,24.1025,25672.0
2017-08-21 11:10:00,30.52,30.56,30.52,30.56,30613.0,24.1104,24.142,24.1104,24.142,30613.0
2017-08-21 11:15:00,30.56,30.58,30.55,30.57,13200.0,24.142,24.1578,24.1341,24.1499,13200.0
2017-08-21 11:20:00,30.58,30.6,30.58,30.58,14275.0,24.1578,24.1736,24.1578,24.1578,14275.0
2017-08-21 11:25:00,30.58,30.62,30.58,30.61,19086.0,24.1578,24.1894,24.1578,24.1815,19086.0
2017-08-21 11:30:00,30.61,30.68,30.61,30.63,30176.0,24.1815,24.2368,24.1815,24.1973,30176.0
2017-08-21 11:35:00,30.64,30.65,30.63,30.65,10544.0,24.2052,24.2131,24.1973,24.2131,10544.0
2017-08-21 11:40:00,30.66,30.67,30.64,30.67,19436.0,24.221,24.2289,24.2052,24.2289,19436.0
2017-08-21 11:45:00,30.66,30.69,30.66,30.68,3139.0,24.221,24.2447,24.221,24.2368,3139.0
2017-08-21 11:50:00,30.68,30.71,30.68,30.71,12322.0,24.2368,24.2605,24.2368,24.2605,12322.0
2017-08-21 11:55:00,30.69,30.69,30.66,30.67,12107.0,24.2447,24.2447,24.221,24.2289,12107.0
2017-08-21 12:00:00,30.66,30.66,30.65,30.66,14184.0,24.221,24.221,24.2131,24.221,14184.0
2017-08-21 12:05:00,30.66,30.67,30.65,30.65,7717.0,24.221,24.2289,24.2131,24.2131,7717.0
2017-08-21 12:10:00,30.65,30.65,30.64,30.64,2500.0,24.2131,24.2131,24.2052,24.2052,2500.0
2017-08-21 12:15:00,30.64,30.64,30.63,30.63,7400.0,24.2052,24.2052,24.1973,24.1973,7400.0
2017-08-21 12:20:00,30.64,30.64,30.64,30.64,4077.0,24.2052,24.2052,24.2052,24.2052,4077.0
2017-08-21 12:25:00,30.64,30.69,30.64,30.69,19936.0,24.2052,24.2447,24.2052,24.2447,19936.0
2017-08-21 12:30:00,30.69,30.73,30.69,30.72,20051.0,24.2447,24.2763,24.2447,24.2684,20051.0
2017-08-21 12:35:00,30.72,30.73,30.69,30.69,6895.0,24.2684,24.2763,24.2447,24.2447,6895.0
2017-08-21 12:40:00,30.69,30.7,30.69,30.7,7858.0,24.2447,24.2526,24.2447,24.2526,7858.0
2017-08-21 12:45:00,30.7,30.7,30.69,30.69,12600.0,24.2526,24.2526,24.2447,24.2447,12600.0
2017-08-21 12:50:00,30.69,30.69,30.66,30.66,7488.0,24.2447,24.2447,24.221,24.221,7488.0
2017-08-21 12:55:00,30.66,30.69,30.66,30.68,11674.0,24.221,24.2447,24.221,24.2368,11674.0
2017-08-21 13:00:00,30.68,30.69,30.67,30.69,12257.0,24.2368,24.2447,24.2289,24.2447,12257.0
2017-08-21 13:05:00,30.7,30.72,30.7,30.7,23095.0,24.2526,24.2684,24.2526,24.2526,23095.0
2017-08-21 13:10:00,30.7,30.7,30.69,30.69,12305.0,24.2526,24.2526,24.2447,24.2447,12305.0
2017-08-21 13:15:00,30.69,30.69,30.68,30.68,5220.0,24.2447,24.2447,24.2368,24.2368,5220.0
2017-08-21 13:20:00,30.68,30.68,30.68,30.68,100.0,24.2368,24.2368,24.2368,24.2368,100.0
2017-08-21 13:25:00,30.68,30.68,30.67,30.67,6200.0,24.2368,24.2368,24.2289,24.2289,6200.0
2017-08-21 13:30:00,30.67,30.67,30.67,30.67,800.0,24.2289,24.2289,24.2289,24.2289,800.0
2017-08-21 13:35:00,30.67,30.67,30.66,30.67,17184.0,24.2289,24.2289,24.221,24.2289,17184.0
2017-08-21 13:40:00,30.67,30.68,30.66,30.66,19600.0,24.2289,24.2368,24.221,24.221,19600.0
2017-08-21 13:45:00,30.66,30.68,30.66,30.68,2000.0,24.221,24.2368,24.221,24.2368,2000.0
2017-08-21 13:50:00,30.67,30.67,30.66,30.66,11700.0,24.2289,24.2289,24.221,24.221,11700.0
2017-08-21 13:55:00,30.65,30.66,30.64,30.65,12634.0,24.2131,24.221,24.2052,24.2131,12634.0
2017-08-21 14:00:00,30.65,30.66,30.65,30.66,10242.0,24.2131,24.221,24.2131,24.221,10242.0
2017-08-21 14:05:00,30.66,30.67,30.66,30.67,8900.0,24.221,24.2289,24.221,24.2289,8900.0
2017-08-21 14:10:00,30.67,30.68,30.67,30.68,12700.0,24.2289,24.2368,24.2289,24.2368,12700.0
2017-08-21 14:15:00,30.68,30.7,30.68,30.69,19057.0,24.2368,24.2526,24.2368,24.2447,19057.0
2017-08-21 14:20:00,30.68,30.69,30.68,30.69,7100.0,24.2368,24.2447,24.2368,24.2447,7100.0
2017-08-21 14:25:00,30.69,30.7,30.69,30.7,21121.0,24.2447,24.2526,24.2447,24.2526,21121.0
2017-08-21 14:30:00,30.71,30.73,30.71,30.73,18837.0,24.2605,24.2763,24.2605,24.2763,18837.0
2017-08-21 14:35:00,30.73,30.75,30.73,30.74,25211.0,24.2763,24.2921,24.2763,24.2842,25211.0
2017-08-21 14:40:00,30.74,30.74,30.72,30.72,17984.0,24.2842,24.2842,24.2684,24.2684,17984.0
2017-08-21 14:45:00,30.72,30.74,30.72,30.74,12928.0,24.2684,24.2842,24.2684,24.2842,12928.0
2017-08-21 14:50:00,30.74,30.77,30.74,30.76,22254.0,24.2842,24.3079,24.2842,24.3,22254.0
2017-08-21 14:55:00,30.77,30.77,30.76,30.76,7050.0,24.3079,24.3079,24.3,24.3,7050.0
2017-08-21 15:00:00,30.76,30.8,30.75,30.79,25347.0,24.3,24.3315,24.2921,24.3237,25347.0
2017-08-21 15:05:00,30.78,30.78,30.76,30.76,5200.0,24.3158,24.3158,24.3,24.3,5200.0
2017-08-21 15:10:00,30.76,30.76,30.7,30.72,14930.0,24.3,24.3,24.2526,24.2684,14930.0
2017-08-21 15:15:00,30.72,30.72,30.7,30.7,34614.0,24.2684,24.2684,24.2526,24.2526,34614.0
2017-08-21 15:20:00,30.7,30.7,30.69,30.69,3000.0,24.2526,24.2526,24.2447,24.2447,3000.0
2017-08-21 15:25:00,30.69,30.69,30.66,30.66,15489.0,24.2447,24.2447,24.221,24.221,15489.0
2017-08-21 15:30:00,30.66,30.7,30.66,30.68,10806.0,24.221,24.2526,24.221,24.2368,10806.0
2017-08-21 15:35:00,30.68,30.68,30.66,30.66,8484.0,24.2368,24.2368,24.221,24.221,8484.0
2017-08-21 15:40:00,30.66,30.67,30.64,30.66,24946.0,24.221,24.2289,24.2052,24.221,24946.0
2017-08-21 15:45:00,30.67,30.68,30.66,30.66,29466.0,24.2289,24.2368,24.221,24.221,29466.0
2017-08-21 15:50:00,30.66,30.69,30.66,30.69,46329.0,24.221,24.2447,24.221,24.2447,46329.0
2017-08-21 15:55:00,30.7,30.7,30.67,30.68,52991.0,24.2526,24.2526,24.2289,24.2368,52991.0
2017-08-22 09:30:00,30.84,31.06,30.83,31.02,61999.0,24.3631,24.5369,24.3552,24.5053,61999.0
2017-08-22 09:35:00,31.02,31.08,30.99,31.07,39675.0,24.5053,24.5527,24.4816,24.5448,39675.0
2017-08-22 09:40:00,31.07,31.07,31.0,31.06,29976.0,24.5448,24.5448,24.4895,24.5369,29976.0
2017-08-22 09:45:00,31.06,31.06,31.02,31.05,9086.0,24.5369,24.5369,24.5053,24.529,9086.0
2017-08-22 09:50:00,31.02,31.02,30.97,31.02,38342.0,24.5053,24.5053,24.4658,24.5053,38342.0
2017-08-22 09:55:00,31.03,31.05,31.02,31.03,12327.0,24.5132,24.529,24.5053,24.5132,12327.0
2017-08-22 10:00:00,31.02,31.07,31.02,31.06,28356.0,24.5053,24.5448,24.5053,24.5369,28356.0
2017-08-22 10:05:00,31.06,31.06,31.04,31.05,7150.0,24.5369,24.5369,24.5211,24.529,7150.0
2017-08-22 10:10:00,31.05,31.06,31.05,31.06,3100.0,24.529,24.5369,24.529,24.5369,3100.0
2017-08-22 10:15:00,31.06,31.1,31.04,31.09,68581.0,24.5369,24.5685,24.5211,24.5606,68581.0
2017-08-22 10:20:00,31.09,31.13,31.08,31.1,66107.0,24.5606,24.5922,24.5527,24.5685,66107.0
2017-08-22 10:25:00,31.1,31.11,31.1,31.1,13691.0,24.5685,24.5764,24.5685,24.5685,13691.0
2017-08-22 10:30:00,31.1,31.18,31.1,31.18,25226.0,24.5685,24.6317,24.5685,24.6317,25226.0
2017-08-22 10:35:00,31.18,31.22,31.18,31.22,29230.0,24.6317,24.6633,24.6317,24.6633,29230.0
2017-08-22 10:40:00,31.21,31.22,31.16,31.22,20503.0,24.6554,24.6633,24.6159,24.6633,20503.0
2017-08-22 10:45:00,31.22,31.3,31.22,31.29,55516.0,24.6633,24.7265,24.6633,24.7186,55516.0
2017-08-22 10:50:00,31.29,31.31,31.26,31.31,24292.0,24.7186,24.7344,24.6949,24.7344,24292.0
2017-08-22 10:55:00,31.3,31.3,31.26,31.28,14995.0,24.7265,24.7265,24.6949,24.7107,14995.0
2017-08-22 11:00:00,31.29,31.3,31.28,31.28,5990.0,24.7186,24.7265,24.7107,24.7107,5990.0
2017-08-22 11:05:00,31.27,31.27,31.22,31.23,28873.0,24.7028,24.7028,24.6633,24.6712,28873.0
2017-08-22 11:10:00,31.23,31.23,31.18,31.21,25309.0,24.6712,24.6712,24.6317,24.6554,25309.0
2017-08-22 11:15:00,31.2,31.2,31.14,31.14,15233.0,24.6475,24.6475,24.6001,24.6001,15233.0
2017-08-22 11:20:00,31.15,31.2,31.15,31.2,5500.0,24.608,24.6475,24.608,24.6475,5500.0
2017-08-22 11:25:00,31.18,31.18,31.17,31.18,15400.0,24.6317,24.6317,24.6238,24.6317,15400.0
2017-08-22 11:30:00,31.2,31.2,31.18,31.19,10612.0,24.6475,24.6475,24.6317,24.6396,10612.0
2017-08-22 11:35:00,31.19,31.19,31.17,31.18,13618.0,24.6396,24.6396,24.6238,24.6317,13618.0
2017-08-22 11:40:00,31.19,31.2,31.18,31.19,3998.0,24.6396,24.6475,24.6317,24.6396,3998.0
2017-08-22 11:45:00,31.2,31.25,31.2,31.23,35122.0,24.6475,24.687,24.6475,24.6712,35122.0
2017-08-22 11:50:00,31.23,31.23,31.22,31.22,8716.0,24.6712,24.6712,24.6633,24.6633,8716.0
2017-08-22 11:55:00,31.21,31.24,31.2,31.24,22814.0,24.6554,24.6791,24.6475,24.6791,22814.0
2017-08-22 12:00:00,31.25,31.31,31.25,31.3,22671.0,24.687,24.7344,24.687,24.7265,22671.0
2017-08-22 12:05:00,31.3,31.32,31.28,31.31,22126.0,24.7265,24.7423,24.7107,24.7344,22126.0
2017-08-22 12:10:00,31.31,31.32,31.31,31.32,8508.0,24.7344,24.7423,24.7344,24.7423,8508.0
2017-08-22 12:15:00,31.32,31.33,31.31,31.33,13034.0,24.7423,24.7502,24.7344,24.7502,13034.0
2017-08-22 12:20:00,31.33,31.33,31.3,31.31,12793.0,24.7502,24.7502,24.7265,24.7344,12793.0
2017-08-22 12:25:00,31.3,31.3,31.27,31.27,4900.0,24.7265,24.7265,24.7028,24.7028,4900.0
2017-08-22 12:30:00,31.27,31.28,31.27,31.27,10496.0,24.7028,24.7107,24.7028,24.7028,10496.0
2017-08-22 12:35:00,31.27,31.27,31.24,31.24,7965.0,24.7028,24.7028,24.6791,24.6791,7965.0
2017-08-22 12:40:00,31.24,31.26,31.24,31.25,7935.0,24.6791,24.6949,24.6791,24.687,7935.0
2017-08-22 12:45:00,31.25,31.26,31.24,31.25,8969.0,24.687,24.6949,24.6791,24.687,8969.0
2017-08-22 12:50:00,31.26,31.26,31.24,31.24,13791.0,24.6949,24.6949,24.6791,24.6791,13791.0
2017-08-22 12:55:00,31.23,31.23,31.23,31.23,7401.0,24.6712,24.6712,24.6712,24.6712,7401.0
2017-08-22 13:00:00,31.24,31.27,31.24,31.26,10512.0,24.6791,24.7028,24.6791,24.6949,10512.0
2017-08-22 13:05:00,31.26,31.27,31.25,31.27,4828.0,24.6949,24.7028,24.687,24.7028,4828.0
2017-08-22 13:10:00,31.28,31.28,31.27,31.27,13492.0,24.7107,24.7107,24.7028,24.7028,13492.0
2017-08-22 13:15:00,31.26,31.27,31.25,31.27,17000.0,24.6949,24.7028,24.687,24.7028,17000.0
2017-08-22 13:20:00,31.27,31.29,31.26,31.29,4228.0,24.7028,24.7186,24.6949,24.7186,4228.0
2017-08-22 13:25:00,31.28,31.29,31.28,31.28,3848.0,24.7107,24.7186,24.7107,24.7107,3848.0
2017-08-22 13:30:00,31.27,31.28,31.25,31.25,4190.0,24.7028,24.7107,24.687,24.687,4190.0
2017-08-22 13:35:00,31.25,31.28,31.25,31.28,13999.0,24.687,24.7107,24.687,24.7107,13999.0
2017-08-22 13:40:00,31.27,31.27,31.26,31.26,4000.0,24.7028,24.7028,24.6949,24.6949,4000.0
2017-08-22 13:45:00,31.26,31.28,31.26,31.28,7784.0,24.6949,24.7107,24.6949,24.7107,7784.0
2017-08-22 13:50:00,31.27,31.31,31.27,31.3,15150.0,24.7028,24.7344,24.7028,24.7265,15150.0
2017-08-22 13:55:00,31.29,31.3,31.28,31.28,11900.0,24.7186,24.7265,24.7107,24.7107,11900.0
2017-08-22 14:00:00,31.29,31.31,31.29,31.3,16315.0,24.7186,24.7344,24.7186,24.7265,16315.0
2017-08-22 14:05:00,31.31,31.31,31.27,31.29,39899.0,24.7344,24.7344,24.7028,24.7186,39899.0
2017-08-22 14:10:00,31.28,31.29,31.28,31.28,12792.0,24.7107,24.7186,24.7107,24.7107,12792.0
2017-08-22 14:15:00,31.28,31.3,31.28,31.3,7634.0,24.7107,24.7265,24.7107,24.7265,7634.0
2017-08-22 14:20:00,31.3,31.31,31.26,31.26,5540.0,24.7265,24.7344,24.6949,24.6949,5540.0
2017-08-22 14:25:00,31.26,31.28,31.25,31.26,12247.0,24.6949,24.7107,24.687,24.6949,12247.0
2017-08-22 14:30:00,31.26,31.27,31.25,31.25,17036.0,24.6949,24.7028,24.687,24.687,17036.0
2017-08-22 14:35:00,31.25,31.28,31.24,31.25,15063.0,24.687,24.7107,24.6791,24.687,15063.0
2017-08-22 14:40:00,31.26,31.27,31.25,31.27,16444.0,24.6949,24.7028,24.687,24.7028,16444.0
2017-08-22 14:45:00,31.27,31.27,31.26,31.27,6347.0,24.7028,24.7028,24.6949,24.7028,6347.0
2017-08-22 14:50:00,31.28,31.3,31.28,31.28,9232.0,24.7107,24.7265,24.7107,24.7107,9232.0
2017-08-22 14:55:00,31.28,31.28,31.26,31.27,11911.0,24.7107,24.7107,24.6949,24.7028,11911.0
2017-08-22 15:00:00,31.27,31.27,31.25,31.27,11913.0,24.7028,24.7028,24.687,24.7028,11913.0
2017-08-22 15:05:00,31.27,31.28,31.26,31.28,9175.0,24.7028,24.7107,24.6949,24.7107,9175.0
2017-08-22 15:10:00,31.28,31.29,31.28,31.29,2950.0,24.7107,24.7186,24.7107,24.7186,2950.0
2017-08-22 15:15:00,31.29,31.31,31.29,31.29,15921.0,24.7186,24.7344,24.7186,24.7186,15921.0
2017-08-22 15:20:00,31.28,31.29,31.26,31.27,13264.0,24.7107,24.7186,24.6949,24.7028,13264.0
2017-08-22 15:25:00,31.26,31.28,31.26,31.26,6530.0,24.6949,24.7107,24.6949,24.6949,6530.0
2017-08-22 15:30:00,31.25,31.26,31.23,31.25,20022.0,24.687,24.6949,24.6712,24.687,20022.0
2017-08-22 15:35:00,31.25,31.26,31.24,31.26,20160.0,24.687,24.6949,24.6791,24.6949,20160.0
2017-08-22 15:40:00,31.26,31.29,31.26,31.27,22443.0,24.6949,24.7186,24.6949,24.7028,22443.0
2017-08-22 15:45:00,31.27,31.32,31.27,31.29,48337.0,24.7028,24.7423,24.7028,24.7186,48337.0
2017-08-22 15:50:00,31.28,31.3,31.28,31.3,38696.0,24.7107,24.7265,24.7107,24.7265,38696.0
2017-08-22 15:55:00,31.3,31.3,31.24,31.27,128471.0,24.7265,24.7265,24.6791,24.7028,128471.0
2017-08-23 09:30:00,31.21,31.21,31.07,31.13,24203.0,24.6554,24.6554,24.5448,24.5922,24203.0
2017-08-23 09:35:00,31.13,31.22,31.1,31.21,38099.0,24.5922,24.6633,24.5685,24.6554,38099.0
2017-08-23 09:40:00,31.2,31.2,31.12,31.15,23596.0,24.6475,24.6475,24.5843,24.608,23596.0
2017-08-23 09:45:00,31.16,31.19,31.15,31.19,12400.0,24.6159,24.6396,24.608,24.6396,12400.0
2017-08-23 09:50:00,31.19,31.19,31.17,31.18,12826.0,24.6396,24.6396,24.6238,24.6317,12826.0
2017-08-23 09:55:00,31.19,31.21,31.18,31.2,17178.0,24.6396,24.6554,24.6317,24.6475,17178.0
2017-08-23 10:00:00,31.2,31.2,31.19,31.19,28832.0,24.6475,24.6475,24.6396,24.6396,28832.0
2017-08-23 10:05:00,31.19,31.23,31.19,31.22,33258.0,24.6396,24.6712,24.6396,24.6633,33258.0
2017-08-23 10:10:00,31.22,31.25,31.22,31.25,10580.0,24.6633,24.687,24.6633,24.687,10580.0
2017-08-23 10:15:00,31.24,31.26,31.23,31.24,21856.0,24.6791,24.6949,24.6712,24.6791,21856.0
2017-08-23 10:20:00,31.25,31.28,31.24,31.28,15230.0,24.687,24.7107,24.6791,24.7107,15230.0
2017-08-23 10:25:00,31.27,31.3,31.27,31.29,13000.0,24.7028,24.7265,24.7028,24.7186,13000.0
2017-08-23 10:30:00,31.29,31.33,31.29,31.31,14239.0,24.7186,24.7502,24.7186,24.7344,14239.0
2017-08-23 10:35:00,31.3,31.31,31.29,31.31,10138.0,24.7265,24.7344,24.7186,24.7344,10138.0
2017-08-23 10:40:00,31.32,31.35,31.32,31.32,14904.0,24.7423,24.766,24.7423,24.7423,14904.0
2017-08-23 10:45:00,31.32,31.36,31.32,31.34,17237.0,24.7423,24.7739,24.7423,24.7581,17237.0
2017-08-23 10:50:00,31.34,31.36,31.34,31.36,10668.0,24.7581,24.7739,24.7581,24.7739,10668.0
2017-08-23 10:55:00,31.37,31.37,31.34,31.35,9710.0,24.7818,24.7818,24.7581,24.766,9710.0
2017-08-23 11:00:00,31.36,31.37,31.34,31.35,19300.0,24.7739,24.7818,24.7581,24.766,19300.0
2017-08-23 11:05:00,31.36,31.38,31.36,31.36,4599.0,24.7739,24.7897,24.7739,24.7739,4599.0
2017-08-23 11:10:00,31.37,31.37,31.34,31.35,34134.0,24.7818,24.7818,24.7581,24.766,34134.0
2017-08-23 11:15:00,31.35,31.36,31.34,31.36,19020.0,24.766,24.7739,24.7581,24.7739,19020.0
2017-08-23 11:20:00,31.36,31.4,31.36,31.39,8700.0,24.7739,24.8055,24.7739,24.7976,8700.0
2017-08-23 11:25:00,31.39,31.39,31.33,31.33,23800.0,24.7976,24.7976,24.7502,24.7502,23800.0
2017-08-23 11:30:00,31.33,31.34,31.32,31.32,14325.0,24.7502,24.7581,24.7423,24.7423,14325.0
2017-08-23 11:35:00,31.32,31.33,31.31,31.33,4300.0,24.7423,24.7502,24.7344,24.7502,4300.0
2017-08-23 11:40:00,31.33,31.34,31.31,31.31,12900.0,24.7502,24.7581,24.7344,24.7344,12900.0
2017-08-23 11:45:00,31.31,31.33,31.31,31.32,16685.0,24.7344,24.7502,24.7344,24.7423,16685.0
2017-08-23 11:50:00,31.32,31.32,31.28,31.28,13331.0,24.7423,24.7423,24.7107,24.7107,13331.0
2017-08-23 11:55:00,31.28,31.28,31.25,31.25,18028.0,24.7107,24.7107,24.687,24.687,18028.0
2017-08-23 12:00:00,31.24,31.26,31.23,31.26,16598.0,24.6791,24.6949,24.6712,24.6949,16598.0
2017-08-23 12:05:00,31.25,31.27,31.25,31.27,9260.0,24.687,24.7028,24.687,24.7028,9260.0
2017-08-23 12:10:00,31.26,31.26,31.25,31.25,11238.0,24.6949,24.6949,24.687,24.687,11238.0
2017-08-23 12:15:00,31.25,31.26,31.24,31.24,8741.0,24.687,24.6949,24.6791,24.6791,8741.0
2017-08-23 12:20:00,31.24,31.24,31.19,31.19,23332.0,24.6791,24.6791,24.6396,24.6396,23332.0
2017-08-23 12:25:00,31.19,31.2,31.17,31.18,14144.0,24.6396,24.6475,24.6238,24.6317,14144.0
2017-08-23 12:30:00,31.18,31.2,31.18,31.19,6120.0,24.6317,24.6475,24.6317,24.6396,6120.0
2017-08-23 12:35:00,31.19,31.2,31.18,31.2,12989.0,24.6396,24.6475,24.6317,24.6475,12989.0
2017-08-23 12:40:00,31.2,31.2,31.18,31.2,18435.0,24.6475,24.6475,24.6317,24.6475,18435.0
2017-08-23 12:45:00,31.2,31.2,31.18,31.18,17295.0,24.6475,24.6475,24.6317,24.6317,17295.0
2017-08-23 12:50:00,31.18,31.19,31.18,31.18,7652.0,24.6317,24.6396,24.6317,24.6317,7652.0
2017-08-23 12:55:00,31.18,31.19,31.17,31.18,10360.0,24.6317,24.6396,24.6238,24.6317,10360.0
2017-08-23 13:00:00,31.2,31.22,31.2,31.2,16001.0,24.6475,24.6633,24.6475,24.6475,16001.0
2017-08-23 13:05:00,31.2,31.21,31.19,31.21,7800.0,24.6475,24.6554,24.6396,24.6554,7800.0
2017-08-23 13:10:00,31.21,31.24,31.21,31.22,12120.0,24.6554,24.6791,24.6554,24.6633,12120.0
2017-08-23 13:15:00,31.21,31.21,31.18,31.19,24600.0,24.6554,24.6554,24.6317,24.6396,24600.0
2017-08-23 13:20:00,31.19,31.19,31.17,31.17,9546.0,24.6396,24.6396,24.6238,24.6238,9546.0
2017-08-23 13:25:00,31.17,31.17,31.15,31.15,7400.0,24.6238,24.6238,24.608,24.608,7400.0
2017-08-23 13:30:00,31.16,31.16,31.13,31.13,20788.0,24.6159,24.6159,24.5922,24.5922,20788.0
2017-08-23 13:35:00,31.12,31.14,31.09,31.09,27690.0,24.5843,24.6001,24.5606,24.5606,27690.0
2017-08-23 13:40:00,31.09,31.11,31.07,31.09,22418.0,24.5606,24.5764,24.5448,24.5606,22418.0
2017-08-23 13:45:00,31.09,31.09,31.07,31.08,9050.0,24.5606,24.5606,24.5448,24.5527,9050.0
2017-08-23 13:50:00,31.08,31.08,31.06,31.06,16857.0,24.5527,24.5527,24.5369,24.5369,16857.0
2017-08-23 13:55:00,31.07,31.07,31.02,31.04,27263.0,24.5448,24.5448,24.5053,24.5211,27263.0
2017-08-23 14:00:00,31.03,31.03,31.0,31.02,31489.0,24.5132,24.5132,24.4895,24.5053,31489.0
2017-08-23 14:05:00,31.01,31.01,30.98,30.98,17441.0,24.4974,24.4974,24.4737,24.4737,17441.0
2017-08-23 14:10:00,30.98,31.03,30.98,31.03,23626.0,24.4737,24.5132,24.4737,24.5132,23626.0
2017-08-23 14:15:00,31.03,31.04,31.02,31.02,11032.0,24.5132,24.5211,24.5053,24.5053,11032.0
2017-08-23 14:20:00,31.02,31.03,31.0,31.01,11116.0,24.5053,24.5132,24.4895,24.4974,11116.0
2017-08-23 14:25:00,31.01,31.01,30.98,30.98,16725.0,24.4974,24.4974,24.4737,24.4737,16725.0
2017-08-23 14:30:00,30.98,31.02,30.98,31.01,21860.0,24.4737,24.5053,24.4737,24.4974,21860.0
2017-08-23 14:35:00,31.0,31.01,31.0,31.01,4084.0,24.4895,24.4974,24.4895,24.4974,4084.0
2017-08-23 14:40:00,31.01,31.02,31.01,31.02,3800.0,24.4974,24.5053,24.4974,24.5053,3800.0
2017-08-23 14:45:00,31.02,31.02,31.01,31.01,8788.0,24.5053,24.5053,24.4974,24.4974,8788.0
2017-08-23 14:50:00,31.02,31.02,31.0,31.0,28648.0,24.5053,24.5053,24.4895,24.4895,28648.0
2017-08-23 14:55:00,31.0,31.0,30.98,30.99,6046.0,24.4895,24.4895,24.4737,24.4816,6046.0
2017-08-23 15:00:00,30.99,31.01,30.99,31.01,17700.0,24.4816,24.4974,24.4816,24.4974,17700.0
2017-08-23 15:05:00,31.01,31.01,31.01,31.01,5000.0,24.4974,24.4974,24.4974,24.4974,5000.0
2017-08-23 15:10:00,31.01,31.01,30.97,30.97,22927.0,24.4974,24.4974,24.4658,24.4658,22927.0
2017-08-23 15:15:00,30.98,30.98,30.98,30.98,500.0,24.4737,24.4737,24.4737,24.4737,500.0
2017-08-23 15:20:00,30.98,30.98,30.95,30.95,14271.0,24.4737,24.4737,24.45,24.45,14271.0
2017-08-23 15:25:00,30.95,30.96,30.95,30.95,6300.0,24.45,24.4579,24.45,24.45,6300.0
2017-08-23 15:30:00,30.96,30.98,30.95,30.98,24313.0,24.4579,24.4737,24.45,24.4737,24313.0
2017-08-23 15:35:00,30.98,31.0,30.98,31.0,19182.0,24.4737,24.4895,24.4737,24.4895,19182.0
2017-08-23 15:40:00,31.0,31.01,31.0,31.0,6250.0,24.4895,24.4974,24.4895,24.4895,6250.0
2017-08-23 15:45:00,31.0,31.02,31.0,31.0,46768.0,24.4895,24.5053,24.4895,24.4895,46768.0
2017-08-23 15:50:00,31.0,31.0,30.95,30.97,50378.0,24.4895,24.4895,24.45,24.4658,50378.0
2017-08-23 15:55:00,30.97,30.97,30.91,30.93,71736.0,24.4658,24.4658,24.4184,24.4342,71736.0
2017-08-24 09:30:00,31.0,31.01,30.97,30.99,8166.0,24.4895,24.4974,24.4658,24.4816,8166.0
2017-08-24 09:35:00,31.0,31.03,30.98,30.99,9577.0,24.4895,24.5132,24.4737,24.4816,9577.0
2017-08-24 09:40:00,30.99,31.04,30.99,30.99,4015.0,24.4816,24.5211,24.4816,24.4816,4015.0
2017-08-24 09:45:00,31.0,31.01,30.99,31.0,2700.0,24.4895,24.4974,24.4816,24.4895,2700.0
2017-08-24 09:50:00,30.99,30.99,30.92,30.93,7300.0,24.4816,24.4816,24.4263,24.4342,7300.0
2017-08-24 09:55:00,30.93,30.96,30.93,30.96,7923.0,24.4342,24.4579,24.4342,24.4579,7923.0
2017-08-24 10:00:00,30.96,30.97,30.95,30.95,6300.0,24.4579,24.4658,24.45,24.45,6300.0
2017-08-24 10:05:00,30.95,30.95,30.91,30.92,5600.0,24.45,24.45,24.4184,24.4263,5600.0
2017-08-24 10:10:00,30.93,30.97,30.93,30.96,13648.0,24.4342,24.4658,24.4342,24.4579,13648.0
2017-08-24 10:15:00,30.96,30.98,30.96,30.98,4140.0,24.4579,24.4737,24.4579,24.4737,4140.0
2017-08-24 10:20:00,30.99,31.06,30.99,31.05,15865.0,24.4816,24.5369,24.4816,24.529,15865.0
2017-08-24 10:25:00,31.05,31.15,31.05,31.13,33397.0,24.529,24.608,24.529,24.5922,33397.0
2017-08-24 10:30:00,31.13,31.17,31.13,31.17,10162.0,24.5922,24.6238,24.5922,24.6238,10162.0
2017-08-24 10:35:00,31.18,31.2,31.18,31.2,17851.0,24.6317,24.6475,24.6317,24.6475,17851.0
2017-08-24 10:40:00,31.21,31.22,31.2,31.22,19377.0,24.6554,24.6633,24.6475,24.6633,19377.0
2017-08-24 10:45:00,31.22,31.26,31.22,31.26,23114.0,24.6633,24.6949,24.6633,24.6949,23114.0
2017-08-24 10:50:00,31.26,31.27,31.24,31.24,13504.0,24.6949,24.7028,24.6791,24.6791,13504.0
2017-08-24 10:55:00,31.25,31.27,31.22,31.22,7312.0,24.687,24.7028,24.6633,24.6633,7312.0
2017-08-24 11:00:00,31.21,31.25,31.21,31.25,7850.0,24.6554,24.687,24.6554,24.687,7850.0
2017-08-24 11:05:00,31.26,31.29,31.26,31.29,10520.0,24.6949,24.7186,24.6949,24.7186,10520.0
2017-08-24 11:10:00,31.3,31.32,31.26,31.26,16461.0,24.7265,24.7423,24.6949,24.6949,16461.0
2017-08-24 11:15:00,31.25,31.25,31.2,31.25,12563.0,24.687,24.687,24.6475,24.687,12563.0
2017-08-24 11:20:00,31.25,31.27,31.22,31.25,14317.0,24.687,24.7028,24.6633,24.687,14317.0
2017-08-24 11:25:00,31.24,31.24,31.21,31.22,4480.0,24.6791,24.6791,24.6554,24.6633,4480.0
2017-08-24 11:30:00,31.23,31.23,31.13,31.14,13054.0,24.6712,24.6712,24.5922,24.6001,13054.0
2017-08-24 11:35:00,31.14,31.17,31.11,31.15,21394.0,24.6001,24.6238,24.5764,24.608,21394.0
2017-08-24 11:40:00,31.15,31.25,31.15,31.25,9381.0,24.608,24.687,24.608,24.687,9381.0
2017-08-24 11:45:00,31.25,31.26,31.25,31.25,5400.0,24.687,24.6949,24.687,24.687,5400.0
2017-08-24 11:50:00,31.25,31.26,31.23,31.24,16582.0,24.687,24.6949,24.6712,24.6791,16582.0
2017-08-24 11:55:00,31.24,31.25,31.23,31.25,4200.0,24.6791,24.687,24.6712,24.687,4200.0
2017-08-24 12:00:00,31.25,31.25,31.23,31.24,5200.0,24.687,24.687,24.6712,24.6791,5200.0
2017-08-24 12:05:00,31.23,31.24,31.23,31.23,3700.0,24.6712,24.6791,24.6712,24.6712,3700.0
2017-08-24 12:10:00,31.24,31.26,31.24,31.25,4699.0,24.6791,24.6949,24.6791,24.687,4699.0
2017-08-24 12:15:00,31.25,31.29,31.25,31.29,16300.0,24.687,24.7186,24.687,24.7186,16300.0
2017-08-24 12:20:00,31.28,31.28,31.25,31.28,4343.0,24.7107,24.7107,24.687,24.7107,4343.0
2017-08-24 12:25:00,31.28,31.3,31.28,31.29,5545.0,24.7107,24.7265,24.7107,24.7186,5545.0
2017-08-24 12:30:00,31.28,31.3,31.28,31.29,6501.0,24.7107,24.7265,24.7107,24.7186,6501.0
2017-08-24 12:35:00,31.29,31.29,31.26,31.28,2783.0,24.7186,24.7186,24.6949,24.7107,2783.0
2017-08-24 12:40:00,31.29,31.3,31.29,31.3,3189.0,24.7186,24.7265,24.7186,24.7265,3189.0
2017-08-24 12:45:00,31.3,31.31,31.3,31.31,9800.0,24.7265,24.7344,24.7265,24.7344,9800.0
2017-08-24 12:50:00,31.32,31.34,31.32,31.34,8014.0,24.7423,24.7581,24.7423,24.7581,8014.0
2017-08-24 12:55:00,31.34,31.35,31.34,31.35,9991.0,24.7581,24.766,24.7581,24.766,9991.0
2017-08-24 13:00:00,31.35,31.35,31.34,31.34,10050.0,24.766,24.766,24.7581,24.7581,10050.0
2017-08-24 13:05:00,31.33,31.33,31.3,31.3,2100.0,24.7502,24.7502,24.7265,24.7265,2100.0
2017-08-24 13:10:00,31.3,31.38,31.3,31.38,9427.0,24.7265,24.7897,24.7265,24.7897,9427.0
2017-08-24 13:15:00,31.38,31.4,31.38,31.39,6400.0,24.7897,24.8055,24.7897,24.7976,6400.0
2017-08-24 13:20:00,31.38,31.38,31.37,31.37,1191.0,24.7897,24.7897,24.7818,24.7818,1191.0
2017-08-24 13:25:00,31.38,31.39,31.36,31.37,15579.0,24.7897,24.7976,24.7739,24.7818,15579.0
2017-08-24 13:30:00,31.36,31.36,31.34,31.34,8800.0,24.7739,24.7739,24.7581,24.7581,8800.0
2017-08-24 13:35:00,31.35,31.35,31.34,31.34,7069.0,24.766,24.766,24.7581,24.7581,7069.0
2017-08-24 13:40:00,31.34,31.34,31.32,31.32,5844.0,24.7581,24.7581,24.7423,24.7423,5844.0
2017-08-24 13:45:00,31.32,31.32,31.32,31.32,1400.0,24.7423,24.7423,24.7423,24.7423,1400.0
2017-08-24 13:50:00,31.32,31.35,31.32,31.33,8121.0,24.7423,24.766,24.7423,24.7502,8121.0
2017-08-24 13:55:00,31.33,31.35,31.33,31.33,9583.0,24.7502,24.766,24.7502,24.7502,9583.0
2017-08-24 14:00:00,31.32,31.33,31.31,31.31,4106.0,24.7423,24.7502,24.7344,24.7344,4106.0
2017-08-24 14:05:00,31.31,31.31,31.27,31.27,14170.0,24.7344,24.7344,24.7028,24.7028,14170.0
2017-08-24 14:10:00,31.27,31.27,31.25,31.26,9525.0,24.7028,24.7028,24.687,24.6949,9525.0
2017-08-24 14:15:00,31.26,31.28,31.25,31.28,4400.0,24.6949,24.7107,24.687,24.7107,4400.0
2017-08-24 14:20:00,31.29,31.31,31.27,31.31,9500.0,24.7186,24.7344,24.7028,24.7344,9500.0
2017-08-24 14:25:00,31.31,31.31,31.27,31.28,6400.0,24.7344,24.7344,24.7028,24.7107,6400.0
2017-08-24 14:30:00,31.28,31.3,31.28,31.29,4464.0,24.7107,24.7265,24.7107,24.7186,4464.0
2017-08-24 14:35:00,31.3,31.33,31.3,31.3,6357.0,24.7265,24.7502,24.7265,24.7265,6357.0
2017-08-24 14:40:00,31.32,31.32,31.3,31.3,22600.0,24.7423,24.7423,24.7265,24.7265,22600.0
2017-08-24 14:45:00,31.3,31.31,31.28,31.28,12025.0,24.7265,24.7344,24.7107,24.7107,12025.0
2017-08-24 14:50:00,31.28,31.3,31.28,31.3,10558.0,24.7107,24.7265,24.7107,24.7265,10558.0
2017-08-24 14:55:00,31.3,31.34,31.3,31.34,13987.0,24.7265,24.7581,24.7265,24.7581,13987.0
2017-08-24 15:00:00,31.34,31.34,31.32,31.32,4900.0,24.7581,24.7581,24.7423,24.7423,4900.0
2017-08-24 15:05:00,31.3,31.31,31.29,31.3,10362.0,24.7265,24.7344,24.7186,24.7265,10362.0
2017-08-24 15:10:00,31.3,31.32,31.3,31.31,11607.0,24.7265,24.7423,24.7265,24.7344,11607.0
2017-08-24 15:15:00,31.32,31.36,31.32,31.36,20514.0,24.7423,24.7739,24.7423,24.7739,20514.0
2017-08-24 15:20:00,31.36,31.38,31.34,31.37,28824.0,24.7739,24.7897,24.7581,24.7818,28824.0
2017-08-24 15:25:00,31.36,31.38,31.35,31.36,49653.0,24.7739,24.7897,24.766,24.7739,49653.0
2017-08-24 15:30:00,31.36,31.36,31.3,31.3,12598.0,24.7739,24.7739,24.7265,24.7265,12598.0
2017-08-24 15:35:00,31.29,31.32,31.28,31.32,21725.0,24.7186,24.7423,24.7107,24.7423,21725.0
2017-08-24 15:40:00,31.33,31.33,31.3,31.3,20819.0,24.7502,24.7502,24.7265,24.7265,20819.0
2017-08-24 15:45:00,31.3,31.3,31.25,31.27,20876.0,24.7265,24.7265,24.687,24.7028,20876.0
2017-08-24 15:50:00,31.27,31.27,31.17,31.25,101035.0,24.7028,24.7028,24.6238,24.687,101035.0
2017-08-24 15:55:00,31.25,31.26,31.22,31.26,111602.0,24.687,24.6949,24.6633,24.6949,111602.0
2017-08-25 09:30:00,31.4,31.47,31.38,31.45,15938.0,24.8055,24.8608,24.7897,24.845,15938.0
2017-08-25 09:35:00,31.45,31.54,31.45,31.51,10448.0,24.845,24.9161,24.845,24.8924,10448.0
2017-08-25 09:40:00,31.52,31.57,31.52,31.57,7923.0,24.9003,24.9398,24.9003,24.9398,7923.0
2017-08-25 09:45:00,31.56,31.57,31.55,31.57,12121.0,24.9319,24.9398,24.924,24.9398,12121.0
2017-08-25 09:50:00,31.57,31.69,31.57,31.67,23962.0,24.9398,25.0346,24.9398,25.0188,23962.0
2017-08-25 09:55:00,31.67,31.71,31.63,31.64,26133.0,25.0188,25.0504,24.9872,24.9951,26133.0
2017-08-25 10:00:00,31.65,31.73,31.65,31.71,33620.0,25.003,25.0662,25.003,25.0504,33620.0
2017-08-25 10:05:00,31.71,31.73,31.7,31.73,16143.0,25.0504,25.0662,25.0425,25.0662,16143.0
2017-08-25 10:10:00,31.73,31.74,31.66,31.68,16427.0,25.0662,25.0741,25.0109,25.0267,16427.0
2017-08-25 10:15:00,31.68,31.75,31.68,31.74,15109.0,25.0267,25.082,25.0267,25.0741,15109.0
2017-08-25 10:20:00,31.74,31.77,31.73,31.77,14955.0,25.0741,25.0978,25.0662,25.0978,14955.0
2017-08-25 10:25:00,31.76,31.8,31.76,31.76,36964.0,25.0899,25.1215,25.0899,25.0899,36964.0
2017-08-25 10:30:00,31.77,31.77,31.75,31.75,20396.0,25.0978,25.0978,25.082,25.082,20396.0
2017-08-25 10:35:00,31.75,31.76,31.74,31.74,14110.0,25.082,25.0899,25.0741,25.0741,14110.0
2017-08-25 10:40:00,31.73,31.74,31.72,31.72,18269.0,25.0662,25.0741,25.0583,25.0583,18269.0
2017-08-25 10:45:00,31.71,31.71,31.67,31.68,10423.0,25.0504,25.0504,25.0188,25.0267,10423.0
2017-08-25 10:50:00,31.68,31.68,31.67,31.68,15387.0,25.0267,25.0267,25.0188,25.0267,15387.0
2017-08-25 10:55:00,31.67,31.69,31.63,31.63,8152.0,25.0188,25.0346,24.9872,24.9872,8152.0
2017-08-25 11:00:00,31.62,31.62,31.53,31.53,17787.0,24.9793,24.9793,24.9082,24.9082,17787.0
2017-08-25 11:05:00,31.53,31.55,31.51,31.55,8700.0,24.9082,24.924,24.8924,24.924,8700.0
2017-08-25 11:10:00,31.55,31.57,31.55,31.57,8100.0,24.924,24.9398,24.924,24.9398,8100.0
2017-08-25 11:15:00,31.56,31.57,31.54,31.57,8426.0,24.9319,24.9398,24.9161,24.9398,8426.0
2017-08-25 11:20:00,31.57,31.59,31.57,31.59,17630.0,24.9398,24.9556,24.9398,24.9556,17630.0
2017-08-25 11:25:00,31.59,31.59,31.58,31.58,14816.0,24.9556,24.9556,24.9477,24.9477,14816.0
2017-08-25 11:30:00,31.58,31.58,31.54,31.55,16357.0,24.9477,24.9477,24.9161,24.924,16357.0
2017-08-25 11:35:00,31.56,31.59,31.56,31.57,17379.0,24.9319,24.9556,24.9319,24.9398,17379.0
2017-08-25 11:40:00,31.58,31.61,31.58,31.61,6500.0,24.9477,24.9714,24.9477,24.9714,6500.0
2017-08-25 11:45:00,31.6,31.63,31.6,31.63,5300.0,24.9635,24.9872,24.9635,24.9872,5300.0
2017-08-25 11:50:00,31.63,31.63,31.58,31.59,4445.0,24.9872,24.9872,24.9477,24.9556,4445.0
2017-08-25 11:55:00,31.58,31.6,31.58,31.59,3199.0,24.9477,24.9635,24.9477,24.9556,3199.0
2017-08-25 12:00:00,31.59,31.6,31.59,31.59,3595.0,24.9556,24.9635,24.9556,24.9556,3595.0
2017-08-25 12:05:00,31.58,31.59,31.57,31.57,5342.0,24.9477,24.9556,24.9398,24.9398,5342.0
2017-08-25 12:10:00,31.58,31.6,31.57,31.6,4612.0,24.9477,24.9635,24.9398,24.9635,4612.0
2017-08-25 12:15:00,31.6,31.6,31.58,31.58,5190.0,24.9635,24.9635,24.9477,24.9477,5190.0
2017-08-25 12:20:00,31.58,31.59,31.58,31.58,7695.0,24.9477,24.9556,24.9477,24.9477,7695.0
2017-08-25 12:25:00,31.57,31.57,31.53,31.53,4489.0,24.9398,24.9398,24.9082,24.9082,4489.0
2017-08-25 12:30:00,31.53,31.53,31.52,31.52,800.0,24.9082,24.9082,24.9003,24.9003,800.0
2017-08-25 12:35:00,31.52,31.56,31.52,31.53,6160.0,24.9003,24.9319,24.9003,24.9082,6160.0
2017-08-25 12:40:00,31.53,31.53,31.52,31.52,3800.0,24.9082,24.9082,24.9003,24.9003,3800.0
2017-08-25 12:45:00,31.51,31.51,31.5,31.5,10098.0,24.8924,24.8924,24.8845,24.8845,10098.0
2017-08-25 12:50:00,31.5,31.5,31.48,31.5,18274.0,24.8845,24.8845,24.8687,24.8845,18274.0
2017-08-25 12:55:00,31.5,31.51,31.5,31.51,2000.0,24.8845,24.8924,24.8845,24.8924,2000.0
2017-08-25 13:00:00,31.51,31.51,31.5,31.51,5165.0,24.8924,24.8924,24.8845,24.8924,5165.0
2017-08-25 13:05:00,31.51,31.52,31.5,31.51,4164.0,24.8924,24.9003,24.8845,24.8924,4164.0
2017-08-25 13:10:00,31.51,31.56,31.51,31.56,8185.0,24.8924,24.9319,24.8924,24.9319,8185.0
2017-08-25 13:15:00,31.56,31.58,31.55,31.58,4293.0,24.9319,24.9477,24.924,24.9477,4293.0
2017-08-25 13:20:00,31.58,31.6,31.57,31.6,11032.0,24.9477,24.9635,24.9398,24.9635,11032.0
2017-08-25 13:25:00,31.59,31.61,31.58,31.58,6535.0,24.9556,24.9714,24.9477,24.9477,6535.0
2017-08-25 13:30:00,31.58,31.58,31.54,31.56,20538.0,24.9477,24.9477,24.9161,24.9319,20538.0
2017-08-25 13:35:00,31.56,31.57,31.55,31.56,10600.0,24.9319,24.9398,24.924,24.9319,10600.0
2017-08-25 13:40:00,31.56,31.58,31.56,31.58,7300.0,24.9319,24.9477,24.9319,24.9477,7300.0
2017-08-25 13:45:00,31.58,31.58,31.57,31.57,4466.0,24.9477,24.9477,24.9398,24.9398,4466.0
2017-08-25 13:50:00,31.58,31.61,31.58,31.6,6977.0,24.9477,24.9714,24.9477,24.9635,6977.0
2017-08-25 13:55:00,31.61,31.62,31.6,31.61,7343.0,24.9714,24.9793,24.9635,24.9714,7343.0
2017-08-25 14:00:00,31.6,31.61,31.6,31.6,3831.0,24.9635,24.9714,24.9635,24.9635,3831.0
2017-08-25 14:05:00,31.6,31.61,31.6,31.61,7037.0,24.9635,24.9714,24.9635,24.9714,7037.0
2017-08-25 14:10:00,31.61,31.62,31.61,31.61,1100.0,24.9714,24.9793,24.9714,24.9714,1100.0
2017-08-25 14:15:00,31.61,31.61,31.6,31.6,2603.0,24.9714,24.9714,24.9635,24.9635,2603.0
2017-08-25 14:20:00,31.61,31.61,31.6,31.6,3000.0,24.9714,24.9714,24.9635,24.9635,3000.0
2017-08-25 14:25:00,31.6,31.6,31.57,31.57,9711.0,24.9635,24.9635,24.9398,24.9398,9711.0
2017-08-25 14:30:00,31.58,31.59,31.56,31.56,20072.0,24.9477,24.9556,24.9319,24.9319,20072.0
2017-08-25 14:35:00,31.56,31.58,31.56,31.58,10272.0,24.9319,24.9477,24.9319,24.9477,10272.0
2017-08-25 14:40:00,31.58,31.61,31.58,31.6,5112.0,24.9477,24.9714,24.9477,24.9635,5112.0
2017-08-25 14:45:00,31.6,31.6,31.59,31.6,4647.0,24.9635,24.9635,24.9556,24.9635,4647.0
2017-08-25 14:50:00,31.6,31.61,31.59,31.59,4246.0,24.9635,24.9714,24.9556,24.9556,4246.0
2017-08-25 14:55:00,31.59,31.59,31.59,31.59,1100.0,24.9556,24.9556,24.9556,24.9556,1100.0
2017-08-25 15:00:00,31.59,31.59,31.56,31.57,10289.0,24.9556,24.9556,24.9319,24.9398,10289.0
2017-08-25 15:05:00,31.58,31.58,31.57,31.57,18042.0,24.9477,24.9477,24.9398,24.9398,18042.0
2017-08-25 15:10:00,31.58,31.61,31.58,31.6,34104.0,24.9477,24.9714,24.9477,24.9635,34104.0
2017-08-25 15:15:00,31.59,31.59,31.58,31.58,3867.0,24.9556,24.9556,24.9477,24.9477,3867.0
2017-08-25 15:20:00,31.58,31.58,31.57,31.57,6155.0,24.9477,24.9477,24.9398,24.9398,6155.0
2017-08-25 15:25:00,31.57,31.57,31.54,31.55,6014.0,24.9398,24.9398,24.9161,24.924,6014.0
2017-08-25 15:30:00,31.54,31.54,31.51,31.51,15347.0,24.9161,24.9161,24.8924,24.8924,15347.0
2017-08-25 15:35:00,31.51,31.51,31.49,31.49,15600.0,24.8924,24.8924,24.8766,24.8766,15600.0
2017-08-25 15:40:00,31.49,31.51,31.48,31.48,13090.0,24.8766,24.8924,24.8687,24.8687,13090.0
2017-08-25 15:45:00,31.48,31.5,31.48,31.49,22174.0,24.8687,24.8845,24.8687,24.8766,22174.0
2017-08-25 15:50:00,31.48,31.48,31.43,31.47,67164.0,24.8687,24.8687,24.8292,24.8608,67164.0
2017-08-25 15:55:00,31.48,31.48,31.43,31.46,74508.0,24.8687,24.8687,24.8292,24.8529,74508.0
2017-08-28 09:30:00,31.53,31.54,31.45,31.52,18433.0,24.9082,24.9161,24.845,24.9003,18433.0
2017-08-28 09:35:00,31.52,31.56,31.49,31.5,19329.0,24.9003,24.9319,24.8766,24.8845,19329.0
2017-08-28 09:40:00,31.5,31.56,31.5,31.56,7100.0,24.8845,24.9319,24.8845,24.9319,7100.0
2017-08-28 09:45:00,31.55,31.55,31.51,31.54,10678.0,24.924,24.924,24.8924,24.9161,10678.0
2017-08-28 09:50:00,31.53,31.53,31.46,31.47,7654.0,24.9082,24.9082,24.8529,24.8608,7654.0
2017-08-28 09:55:00,31.48,31.51,31.48,31.51,5000.0,24.8687,24.8924,24.8687,24.8924,5000.0
2017-08-28 10:00:00,31.5,31.5,31.43,31.47,6184.0,24.8845,24.8845,24.8292,24.8608,6184.0
2017-08-28 10:05:00,31.47,31.5,31.47,31.49,10465.0,24.8608,24.8845,24.8608,24.8766,10465.0
2017-08-28 10:10:00,31.49,31.52,31.49,31.51,7199.0,24.8766,24.9003,24.8766,24.8924,7199.0
2017-08-28 10:15:00,31.5,31.52,31.5,31.52,21920.0,24.8845,24.9003,24.8845,24.9003,21920.0
2017-08-28 10:20:00,31.53,31.55,31.5,31.55,5620.0,24.9082,24.924,24.8845,24.924,5620.0
2017-08-28 10:25:00,31.55,31.55,31.49,31.51,7700.0,24.924,24.924,24.8766,24.8924,7700.0
2017-08-28 10:30:00,31.51,31.51,31.5,31.51,27062.0,24.8924,24.8924,24.8845,24.8924,27062.0
2017-08-28 10:35:00,31.5,31.52,31.5,31.5,11200.0,24.8845,24.9003,24.8845,24.8845,11200.0
2017-08-28 10:40:00,31.51,31.52,31.5,31.5,9359.0,24.8924,24.9003,24.8845,24.8845,9359.0
2017-08-28 10:45:00,31.51,31.51,31.49,31.51,9200.0,24.8924,24.8924,24.8766,24.8924,9200.0
2017-08-28 10:50:00,31.52,31.58,31.52,31.58,17251.0,24.9003,24.9477,24.9003,24.9477,17251.0
2017-08-28 10:55:00,31.58,31.59,31.57,31.59,5140.0,24.9477,24.9556,24.9398,24.9556,5140.0
2017-08-28 11:00:00,31.59,31.59,31.57,31.58,11155.0,24.9556,24.9556,24.9398,24.9477,11155.0
2017-08-28 11:05:00,31.57,31.57,31.56,31.56,2110.0,24.9398,24.9398,24.9319,24.9319,2110.0
2017-08-28 11:10:00,31.56,31.56,31.52,31.54,9546.0,24.9319,24.9319,24.9003,24.9161,9546.0
2017-08-28 11:15:00,31.53,31.53,31.5,31.52,17034.0,24.9082,24.9082,24.8845,24.9003,17034.0
2017-08-28 11:20:00,31.52,31.52,31.5,31.5,6854.0,24.9003,24.9003,24.8845,24.8845,6854.0
2017-08-28 11:25:00,31.5,31.51,31.5,31.5,900.0,24.8845,24.8924,24.8845,24.8845,900.0
2017-08-28 11:30:00,31.5,31.5,31.5,31.5,400.0,24.8845,24.8845,24.8845,24.8845,400.0
2017-08-28 11:35:00,31.5,31.51,31.5,31.51,3500.0,24.8845,24.8924,24.8845,24.8924,3500.0
2017-08-28 11:40:00,31.51,31.51,31.5,31.5,6209.0,24.8924,24.8924,24.8845,24.8845,6209.0
2017-08-28 11:45:00,31.51,31.53,31.51,31.53,4790.0,24.8924,24.9082,24.8924,24.9082,4790.0
2017-08-28 11:50:00,31.54,31.57,31.54,31.57,8300.0,24.9161,24.9398,24.9161,24.9398,8300.0
2017-08-28 11:55:00,31.57,31.57,31.57,31.57,1300.0,24.9398,24.9398,24.9398,24.9398,1300.0
2017-08-28 12:00:00,31.57,31.58,31.53,31.54,13400.0,24.9398,24.9477,24.9082,24.9161,13400.0
2017-08-28 12:05:00,31.54,31.55,31.54,31.54,2190.0,24.9161,24.924,24.9161,24.9161,2190.0
2017-08-28 12:10:00,31.55,31.56,31.54,31.55,22200.0,24.924,24.9319,24.9161,24.924,22200.0
2017-08-28 12:15:00,31.55,31.55,31.55,31.55,2200.0,24.924,24.924,24.924,24.924,2200.0
2017-08-28 12:20:00,31.55,31.55,31.5,31.5,15368.0,24.924,24.924,24.8845,24.8845,15368.0
2017-08-28 12:25:00,31.5,31.51,31.5,31.5,11724.0,24.8845,24.8924,24.8845,24.8845,11724.0
2017-08-28 12:30:00,31.51,31.53,31.51,31.53,2300.0,24.8924,24.9082,24.8924,24.9082,2300.0
2017-08-28 12:35:00,31.53,31.53,31.53,31.53,700.0,24.9082,24.9082,24.9082,24.9082,700.0
2017-08-28 12:40:00,31.53,31.53,31.52,31.52,6180.0,24.9082,24.9082,24.9003,24.9003,6180.0
2017-08-28 12:45:00,31.52,31.53,31.51,31.53,10780.0,24.9003,24.9082,24.8924,24.9082,10780.0
2017-08-28 12:50:00,31.53,31.53,31.53,31.53,1900.0,24.9082,24.9082,24.9082,24.9082,1900.0
2017-08-28 12:55:00,31.53,31.53,31.5,31.5,4064.0,24.9082,24.9082,24.8845,24.8845,4064.0
2017-08-28 13:00:00,31.5,31.51,31.5,31.51,5600.0,24.8845,24.8924,24.8845,24.8924,5600.0
2017-08-28 13:05:00,31.51,31.51,31.5,31.5,1600.0,24.8924,24.8924,24.8845,24.8845,1600.0
2017-08-28 13:10:00,31.51,31.51,31.5,31.5,4511.0,24.8924,24.8924,24.8845,24.8845,4511.0
2017-08-28 13:15:00,31.5,31.5,31.5,31.5,5826.0,24.8845,24.8845,24.8845,24.8845,5826.0
2017-08-28 13:20:00,31.51,31.52,31.51,31.52,3695.0,24.8924,24.9003,24.8924,24.9003,3695.0
2017-08-28 13:25:00,31.51,31.51,31.5,31.51,3400.0,24.8924,24.8924,24.8845,24.8924,3400.0
2017-08-28 13:30:00,31.51,31.52,31.51,31.51,5123.0,24.8924,24.9003,24.8924,24.8924,5123.0
2017-08-28 13:35:00,31.5,31.51,31.5,31.51,6000.0,24.8845,24.8924,24.8845,24.8924,6000.0
2017-08-28 13:40:00,31.52,31.53,31.52,31.52,2970.0,24.9003,24.9082,24.9003,24.9003,2970.0
2017-08-28 13:45:00,31.52,31.52,31.51,31.51,5491.0,24.9003,24.9003,24.8924,24.8924,5491.0
2017-08-28 13:50:00,31.51,31.51,31.5,31.5,4917.0,24.8924,24.8924,24.8845,24.8845,4917.0
2017-08-28 13:55:00,31.49,31.51,31.49,31.5,13005.0,24.8766,24.8924,24.8766,24.8845,13005.0
2017-08-28 14:00:00,31.5,31.5,31.47,31.48,5310.0,24.8845,24.8845,24.8608,24.8687,5310.0
2017-08-28 14:05:00,31.48,31.48,31.44,31.44,7700.0,24.8687,24.8687,24.8371,24.8371,7700.0
2017-08-28 14:10:00,31.45,31.46,31.45,31.45,6998.0,24.845,24.8529,24.845,24.845,6998.0
2017-08-28 14:15:00,31.45,31.45,31.43,31.43,4800.0,24.845,24.845,24.8292,24.8292,4800.0
2017-08-28 14:20:00,31.43,31.44,31.42,31.44,5800.0,24.8292,24.8371,24.8213,24.8371,5800.0
2017-08-28 14:25:00,31.44,31.46,31.44,31.46,10647.0,24.8371,24.8529,24.8371,24.8529,10647.0
2017-08-28 14:30:00,31.46,31.46,31.45,31.46,5750.0,24.8529,24.8529,24.845,24.8529,5750.0
2017-08-28 14:35:00,31.45,31.46,31.45,31.46,4910.0,24.845,24.8529,24.845,24.8529,4910.0
2017-08-28 14:40:00,31.45,31.47,31.45,31.47,7564.0,24.845,24.8608,24.845,24.8608,7564.0
2017-08-28 14:45:00,31.47,31.48,31.47,31.47,10840.0,24.8608,24.8687,24.8608,24.8608,10840.0
2017-08-28 14:50:00,31.48,31.48,31.48,31.48,5000.0,24.8687,24.8687,24.8687,24.8687,5000.0
2017-08-28 14:55:00,31.48,31.48,31.45,31.45,6000.0,24.8687,24.8687,24.845,24.845,6000.0
2017-08-28 15:00:00,31.45,31.46,31.44,31.46,2503.0,24.845,24.8529,24.8371,24.8529,2503.0
2017-08-28 15:05:00,31.45,31.45,31.44,31.45,6411.0,24.845,24.845,24.8371,24.845,6411.0
2017-08-28 15:10:00,31.45,31.45,31.43,31.43,7200.0,24.845,24.845,24.8292,24.8292,7200.0
2017-08-28 15:15:00,31.44,31.44,31.44,31.44,6454.0,24.8371,24.8371,24.8371,24.8371,6454.0
2017-08-28 15:20:00,31.44,31.44,31.43,31.44,8929.0,24.8371,24.8371,24.8292,24.8371,8929.0
2017-08-28 15:25:00,31.44,31.47,31.44,31.47,12420.0,24.8371,24.8608,24.8371,24.8608,12420.0
2017-08-28 15:30:00,31.47,31.48,31.47,31.47,8344.0,24.8608,24.8687,24.8608,24.8608,8344.0
2017-08-28 15:35:00,31.47,31.47,31.45,31.45,13625.0,24.8608,24.8608,24.845,24.845,13625.0
2017-08-28 15:40:00,31.45,31.47,31.45,31.47,4644.0,24.845,24.8608,24.845,24.8608,4644.0
2017-08-28 15:45:00,31.47,31.47,31.45,31.46,7100.0,24.8608,24.8608,24.845,24.8529,7100.0
2017-08-28 15:50:00,31.45,31.48,31.45,31.45,20583.0,24.845,24.8687,24.845,24.845,20583.0
2017-08-28 15:55:00,31.45,31.54,31.45,31.54,86919.0,24.845,24.9161,24.845,24.9161,86919.0
2017-08-29 09:30:00,31.27,31.32,31.21,31.3,28464.0,24.7028,24.7423,24.6554,24.7265,28464.0
2017-08-29 09:35:00,31.29,31.3,31.26,31.29,17778.0,24.7186,24.7265,24.6949,24.7186,17778.0
2017-08-29 09:40:00,31.28,31.35,31.27,31.33,29924.0,24.7107,24.766,24.7028,24.7502,29924.0
2017-08-29 09:45:00,31.33,31.43,31.33,31.4,19750.0,24.7502,24.8292,24.7502,24.8055,19750.0
2017-08-29 09:50:00,31.4,31.41,31.37,31.37,11209.0,24.8055,24.8134,24.7818,24.7818,11209.0
2017-08-29 09:55:00,31.37,31.39,31.34,31.34,48609.0,24.7818,24.7976,24.7581,24.7581,48609.0
2017-08-29 10:00:00,31.33,31.35,31.33,31.34,11014.0,24.7502,24.766,24.7502,24.7581,11014.0
2017-08-29 10:05:00,31.33,31.36,31.33,31.34,5763.0,24.7502,24.7739,24.7502,24.7581,5763.0
2017-08-29 10:10:00,31.34,31.34,31.31,31.34,8937.0,24.7581,24.7581,24.7344,24.7581,8937.0
2017-08-29 10:15:00,31.35,31.37,31.35,31.35,10173.0,24.766,24.7818,24.766,24.766,10173.0
2017-08-29 10:20:00,31.35,31.4,31.34,31.39,21243.0,24.766,24.8055,24.7581,24.7976,21243.0
2017-08-29 10:25:00,31.39,31.41,31.38,31.38,20640.0,24.7976,24.8134,24.7897,24.7897,20640.0
2017-08-29 10:30:00,31.39,31.44,31.39,31.44,16766.0,24.7976,24.8371,24.7976,24.8371,16766.0
2017-08-29 10:35:00,31.45,31.46,31.44,31.45,13936.0,24.845,24.8529,24.8371,24.845,13936.0
2017-08-29 10:40:00,31.47,31.51,31.44,31.51,36863.0,24.8608,24.8924,24.8371,24.8924,36863.0
2017-08-29 10:45:00,31.51,31.53,31.51,31.51,18049.0,24.8924,24.9082,24.8924,24.8924,18049.0
2017-08-29 10:50:00,31.52,31.54,31.51,31.51,19659.0,24.9003,24.9161,24.8924,24.8924,19659.0
2017-08-29 10:55:00,31.51,31.52,31.5,31.51,15550.0,24.8924,24.9003,24.8845,24.8924,15550.0
2017-08-29 11:00:00,31.51,31.52,31.5,31.52,9260.0,24.8924,24.9003,24.8845,24.9003,9260.0
2017-08-29 11:05:00,31.53,31.57,31.53,31.57,24623.0,24.9082,24.9398,24.9082,24.9398,24623.0
2017-08-29 11:10:00,31.57,31.63,31.57,31.61,35385.0,24.9398,24.9872,24.9398,24.9714,35385.0
2017-08-29 11:15:00,31.61,31.62,31.6,31.6,14206.0,24.9714,24.9793,24.9635,24.9635,14206.0
2017-08-29 11:20:00,31.6,31.6,31.56,31.56,14061.0,24.9635,24.9635,24.9319,24.9319,14061.0
2017-08-29 11:25:00,31.56,31.56,31.54,31.54,10426.0,24.9319,24.9319,24.9161,24.9161,10426.0
2017-08-29 11:30:00,31.54,31.55,31.52,31.53,5010.0,24.9161,24.924,24.9003,24.9082,5010.0
2017-08-29 11:35:00,31.53,31.53,31.51,31.52,9039.0,24.9082,24.9082,24.8924,24.9003,9039.0
2017-08-29 11:40:00,31.53,31.58,31.53,31.58,7943.0,24.9082,24.9477,24.9082,24.9477,7943.0
2017-08-29 11:45:00,31.59,31.62,31.59,31.59,12072.0,24.9556,24.9793,24.9556,24.9556,12072.0
2017-08-29 11:50:00,31.59,31.59,31.56,31.56,3000.0,24.9556,24.9556,24.9319,24.9319,3000.0
2017-08-29 11:55:00,31.55,31.59,31.55,31.58,7393.0,24.924,24.9556,24.924,24.9477,7393.0
2017-08-29 12:00:00,31.58,31.58,31.58,31.58,5760.0,24.9477,24.9477,24.9477,24.9477,5760.0
2017-08-29 12:05:00,31.58,31.58,31.53,31.53,4448.0,24.9477,24.9477,24.9082,24.9082,4448.0
2017-08-29 12:10:00,31.54,31.54,31.54,31.54,2500.0,24.9161,24.9161,24.9161,24.9161,2500.0
2017-08-29 12:15:00,31.54,31.56,31.54,31.55,6480.0,24.9161,24.9319,24.9161,24.924,6480.0
2017-08-29 12:20:00,31.55,31.55,31.53,31.53,5534.0,24.924,24.924,24.9082,24.9082,5534.0
2017-08-29 12:25:00,31.53,31.54,31.53,31.54,2300.0,24.9082,24.9161,24.9082,24.9161,2300.0
2017-08-29 12:30:00,31.53,31.54,31.52,31.54,6036.0,24.9082,24.9161,24.9003,24.9161,6036.0
2017-08-29 12:35:00,31.54,31.55,31.53,31.53,6019.0,24.9161,24.924,24.9082,24.9082,6019.0
2017-08-29 12:40:00,31.53,31.53,31.51,31.53,5000.0,24.9082,24.9082,24.8924,24.9082,5000.0
2017-08-29 12:45:00,31.52,31.55,31.52,31.55,7357.0,24.9003,24.924,24.9003,24.924,7357.0
2017-08-29 12:50:00,31.55,31.56,31.52,31.52,2500.0,24.924,24.9319,24.9003,24.9003,2500.0
2017-08-29 12:55:00,31.51,31.51,31.49,31.5,11641.0,24.8924,24.8924,24.8766,24.8845,11641.0
2017-08-29 13:00:00,31.51,31.52,31.51,31.52,2100.0,24.8924,24.9003,24.8924,24.9003,2100.0
2017-08-29 13:05:00,31.52,31.52,31.51,31.52,9827.0,24.9003,24.9003,24.8924,24.9003,9827.0
2017-08-29 13:10:00,31.52,31.52,31.5,31.5,5775.0,24.9003,24.9003,24.8845,24.8845,5775.0
2017-08-29 13:15:00,31.5,31.5,31.47,31.47,12430.0,24.8845,24.8845,24.8608,24.8608,12430.0
2017-08-29 13:20:00,31.46,31.48,31.45,31.48,23870.0,24.8529,24.8687,24.845,24.8687,23870.0
2017-08-29 13:25:00,31.47,31.51,31.46,31.5,22127.0,24.8608,24.8924,24.8529,24.8845,22127.0
2017-08-29 13:30:00,31.51,31.54,31.5,31.5,13121.0,24.8924,24.9161,24.8845,24.8845,13121.0
2017-08-29 13:35:00,31.49,31.5,31.49,31.5,2800.0,24.8766,24.8845,24.8766,24.8845,2800.0
2017-08-29 13:40:00,31.5,31.5,31.49,31.49,2400.0,24.8845,24.8845,24.8766,24.8766,2400.0
2017-08-29 13:45:00,31.5,31.5,31.47,31.48,8123.0,24.8845,24.8845,24.8608,24.8687,8123.0
2017-08-29 13:50:00,31.48,31.49,31.48,31.49,5331.0,24.8687,24.8766,24.8687,24.8766,5331.0
2017-08-29 13:55:00,31.48,31.5,31.48,31.49,8670.0,24.8687,24.8845,24.8687,24.8766,8670.0
2017-08-29 14:00:00,31.49,31.49,31.47,31.48,9900.0,24.8766,24.8766,24.8608,24.8687,9900.0
2017-08-29 14:05:00,31.47,31.48,31.47,31.47,8931.0,24.8608,24.8687,24.8608,24.8608,8931.0
2017-08-29 14:10:00,31.48,31.48,31.47,31.47,4900.0,24.8687,24.8687,24.8608,24.8608,4900.0
2017-08-29 14:15:00,31.48,31.49,31.47,31.47,7526.0,24.8687,24.8766,24.8608,24.8608,7526.0
2017-08-29 14:20:00,31.47,31.47,31.43,31.46,17184.0,24.8608,24.8608,24.8292,24.8529,17184.0
2017-08-29 14:25:00,31.45,31.45,31.45,31.45,100.0,24.845,24.845,24.845,24.845,100.0
2017-08-29 14:30:00,31.45,31.45,31.42,31.45,23859.0,24.845,24.845,24.8213,24.845,23859.0
2017-08-29 14:35:00,31.46,31.48,31.45,31.45,16503.0,24.8529,24.8687,24.845,24.845,16503.0
2017-08-29 14:40:00,31.45,31.47,31.45,31.47,14980.0,24.845,24.8608,24.845,24.8608,14980.0
2017-08-29 14:45:00,31.48,31.48,31.46,31.48,12924.0,24.8687,24.8687,24.8529,24.8687,12924.0
2017-08-29 14:50:00,31.48,31.49,31.47,31.48,22105.0,24.8687,24.8766,24.8608,24.8687,22105.0
2017-08-29 14:55:00,31.48,31.48,31.48,31.48,4800.0,24.8687,24.8687,24.8687,24.8687,4800.0
2017-08-29 15:00:00,31.49,31.5,31.48,31.5,13785.0,24.8766,24.8845,24.8687,24.8845,13785.0
2017-08-29 15:05:00,31.5,31.52,31.5,31.52,9248.0,24.8845,24.9003,24.8845,24.9003,9248.0
2017-08-29 15:10:00,31.53,31.53,31.53,31.53,4200.0,24.9082,24.9082,24.9082,24.9082,4200.0
2017-08-29 15:15:00,31.53,31.54,31.52,31.54,11783.0,24.9082,24.9161,24.9003,24.9161,11783.0
2017-08-29 15:20:00,31.55,31.55,31.55,31.55,2289.0,24.924,24.924,24.924,24.924,2289.0
2017-08-29 15:25:00,31.56,31.56,31.56,31.56,1500.0,24.9319,24.9319,24.9319,24.9319,1500.0
2017-08-29 15:30:00,31.56,31.56,31.5,31.51,43887.0,24.9319,24.9319,24.8845,24.8924,43887.0
2017-08-29 15:35:00,31.51,31.51,31.49,31.51,32389.0,24.8924,24.8924,24.8766,24.8924,32389.0
2017-08-29 15:40:00,31.51,31.52,31.5,31.5,11769.0,24.8924,24.9003,24.8845,24.8845,11769.0
2017-08-29 15:45:00,31.5,31.51,31.47,31.48,47691.0,24.8845,24.8924,24.8608,24.8687,47691.0
2017-08-29 15:50:00,31.49,31.5,31.48,31.5,23704.0,24.8766,24.8845,24.8687,24.8845,23704.0
2017-08-29 15:55:00,31.49,31.5,31.47,31.49,67156.0,24.8766,24.8845,24.8608,24.8766,67156.0
2017-08-30 09:30:00,31.45,31.53,31.42,31.5,47855.0,24.845,24.9082,24.8213,24.8845,47855.0
2017-08-30 09:35:00,31.51,31.55,31.5,31.53,47726.0,24.8924,24.924,24.8845,24.9082,47726.0
2017-08-30 09:40:00,31.53,31.58,31.53,31.58,16958.0,24.9082,24.9477,24.9082,24.9477,16958.0
2017-08-30 09:45:00,31.58,31.61,31.58,31.6,41615.0,24.9477,24.9714,24.9477,24.9635,41615.0
2017-08-30 09:50:00,31.6,31.69,31.6,31.68,33372.0,24.9635,25.0346,24.9635,25.0267,33372.0
2017-08-30 09:55:00,31.68,31.73,31.68,31.72,52277.0,25.0267,25.0662,25.0267,25.0583,52277.0
2017-08-30 10:00:00,31.73,31.78,31.72,31.77,28685.0,25.0662,25.1057,25.0583,25.0978,28685.0
2017-08-30 10:05:00,31.77,31.77,31.76,31.76,37023.0,25.0978,25.0978,25.0899,25.0899,37023.0
2017-08-30 10:10:00,31.76,31.8,31.76,31.79,35190.0,25.0899,25.1215,25.0899,25.1136,35190.0
2017-08-30 10:15:00,31.79,31.85,31.79,31.85,36805.0,25.1136,25.161,25.1136,25.161,36805.0
2017-08-30 10:20:00,31.84,31.84,31.82,31.82,53422.0,25.1531,25.1531,25.1373,25.1373,53422.0
2017-08-30 10:25:00,31.82,31.82,31.8,31.8,25123.0,25.1373,25.1373,25.1215,25.1215,25123.0
2017-08-30 10:30:00,31.79,31.82,31.79,31.82,12025.0,25.1136,25.1373,25.1136,25.1373,12025.0
2017-08-30 10:35:00,31.81,31.81,31.8,31.81,28766.0,25.1294,25.1294,25.1215,25.1294,28766.0
2017-08-30 10:40:00,31.81,31.81,31.76,31.77,23766.0,25.1294,25.1294,25.0899,25.0978,23766.0
2017-08-30 10:45:00,31.77,31.84,31.77,31.84,19248.0,25.0978,25.1531,25.0978,25.1531,19248.0
2017-08-30 10:50:00,31.84,31.85,31.84,31.85,25104.0,25.1531,25.161,25.1531,25.161,25104.0
2017-08-30 10:55:00,31.85,31.87,31.85,31.87,20955.0,25.161,25.1768,25.161,25.1768,20955.0
2017-08-30 11:00:00,31.87,31.87,31.81,31.81,68227.0,25.1768,25.1768,25.1294,25.1294,68227.0
2017-08-30 11:05:00,31.82,31.82,31.81,31.81,19206.0,25.1373,25.1373,25.1294,25.1294,19206.0
2017-08-30 11:10:00,31.81,31.81,31.8,31.8,19522.0,25.1294,25.1294,25.1215,25.1215,19522.0
2017-08-30 11:15:00,31.81,31.84,31.8,31.84,14599.0,25.1294,25.1531,25.1215,25.1531,14599.0
2017-08-30 11:20:00,31.83,31.85,31.83,31.85,6806.0,25.1452,25.161,25.1452,25.161,6806.0
2017-08-30 11:25:00,31.86,31.88,31.86,31.88,16819.0,25.1689,25.1847,25.1689,25.1847,16819.0
2017-08-30 11:30:00,31.88,31.91,31.88,31.91,26650.0,25.1847,25.2084,25.1847,25.2084,26650.0
2017-08-30 11:35:00,31.91,31.98,31.91,31.98,50654.0,25.2084,25.2637,25.2084,25.2637,50654.0
2017-08-30 11:40:00,31.99,31.99,31.99,31.99,41151.0,25.2716,25.2716,25.2716,25.2716,41151.0
2017-08-30 11:45:00,31.99,32.01,31.95,31.95,52420.0,25.2716,25.2874,25.24,25.24,52420.0
2017-08-30 11:50:00,31.95,31.95,31.92,31.92,26357.0,25.24,25.24,25.2163,25.2163,26357.0
2017-08-30 11:55:00,31.92,31.92,31.91,31.91,29591.0,25.2163,25.2163,25.2084,25.2084,29591.0
2017-08-30 12:00:00,31.91,31.91,31.9,31.91,17169.0,25.2084,25.2084,25.2005,25.2084,17169.0
2017-08-30 12:05:00,31.9,31.9,31.9,31.9,16803.0,25.2005,25.2005,25.2005,25.2005,16803.0
2017-08-30 12:10:00,31.9,31.91,31.9,31.91,16007.0,25.2005,25.2084,25.2005,25.2084,16007.0
2017-08-30 12:15:00,31.91,31.92,31.9,31.91,14404.0,25.2084,25.2163,25.2005,25.2084,14404.0
2017-08-30 12:20:00,31.92,31.95,31.92,31.95,19027.0,25.2163,25.24,25.2163,25.24,19027.0
2017-08-30 12:25:00,31.96,31.99,31.96,31.99,14100.0,25.2479,25.2716,25.2479,25.2716,14100.0
2017-08-30 12:30:00,31.98,32.01,31.98,32.01,21059.0,25.2637,25.2874,25.2637,25.2874,21059.0
2017-08-30 12:35:00,32.0,32.03,32.0,32.03,36644.0,25.2795,25.3032,25.2795,25.3032,36644.0
2017-08-30 12:40:00,32.02,32.06,32.02,32.06,32037.0,25.2953,25.3269,25.2953,25.3269,32037.0
2017-08-30 12:45:00,32.06,32.06,32.05,32.06,34967.0,25.3269,25.3269,25.319,25.3269,34967.0
2017-08-30 12:50:00,32.06,32.06,32.03,32.04,47794.0,25.3269,25.3269,25.3032,25.3111,47794.0
2017-08-30 12:55:00,32.03,32.06,32.03,32.06,24188.0,25.3032,25.3269,25.3032,25.3269,24188.0
2017-08-30 13:00:00,32.06,32.06,32.05,32.05,27356.0,25.3269,25.3269,25.319,25.319,27356.0
2017-08-30 13:05:00,32.05,32.06,32.05,32.05,19484.0,25.319,25.3269,25.319,25.319,19484.0
2017-08-30 13:10:00,32.04,32.06,32.03,32.05,28148.0,25.3111,25.3269,25.3032,25.319,28148.0
2017-08-30 13:15:00,32.05,32.06,32.05,32.06,22180.0,25.319,25.3269,25.319,25.3269,22180.0
2017-08-30 13:20:00,32.06,32.08,32.05,32.06,10824.0,25.3269,25.3427,25.319,25.3269,10824.0
2017-08-30 13:25:00,32.06,32.11,32.06,32.1,37916.0,25.3269,25.3664,25.3269,25.3585,37916.0
2017-08-30 13:30:00,32.1,32.12,32.1,32.12,11061.0,25.3585,25.3743,25.3585,25.3743,11061.0
2017-08-30 13:35:00,32.12,32.13,32.11,32.12,14344.0,25.3743,25.3822,25.3664,25.3743,14344.0
2017-08-30 13:40:00,32.12,32.15,32.12,32.13,14750.0,25.3743,25.398,25.3743,25.3822,14750.0
2017-08-30 13:45:00,32.13,32.15,32.13,32.15,16883.0,25.3822,25.398,25.3822,25.398,16883.0
2017-08-30 13:50:00,32.15,32.18,32.15,32.18,19516.0,25.398,25.4217,25.398,25.4217,19516.0
2017-08-30 13:55:00,32.19,32.19,32.13,32.13,20538.0,25.4296,25.4296,25.3822,25.3822,20538.0
2017-08-30 14:00:00,32.13,32.13,32.07,32.07,9853.0,25.3822,25.3822,25.3348,25.3348,9853.0
2017-08-30 14:05:00,32.07,32.08,32.03,32.03,26329.0,25.3348,25.3427,25.3032,25.3032,26329.0
2017-08-30 14:10:00,32.04,32.07,32.03,32.07,11587.0,25.3111,25.3348,25.3032,25.3348,11587.0
2017-08-30 14:15:00,32.06,32.06,32.01,32.01,24717.0,25.3269,25.3269,25.2874,25.2874,24717.0
2017-08-30 14:20:00,32.0,32.04,32.0,32.03,17964.0,25.2795,25.3111,25.2795,25.3032,17964.0
2017-08-30 14:25:00,32.03,32.03,32.03,32.03,3156.0,25.3032,25.3032,25.3032,25.3032,3156.0
2017-08-30 14:30:00,32.03,32.06,32.03,32.06,5500.0,25.3032,25.3269,25.3032,25.3269,5500.0
2017-08-30 14:35:00,32.06,32.06,32.03,32.05,18206.0,25.3269,25.3269,25.3032,25.319,18206.0
2017-08-30 14:40:00,32.06,32.06,32.03,32.03,8722.0,25.3269,25.3269,25.3032,25.3032,8722.0
2017-08-30 14:45:00,32.02,32.02,32.01,32.01,5768.0,25.2953,25.2953,25.2874,25.2874,5768.0
2017-08-30 14:50:00,32.02,32.04,32.02,32.02,12388.0,25.2953,25.3111,25.2953,25.2953,12388.0
2017-08-30 14:55:00,32.02,32.03,32.02,32.02,7572.0,25.2953,25.3032,25.2953,25.2953,7572.0
2017-08-30 15:00:00,32.02,32.03,32.01,32.03,14589.0,25.2953,25.3032,25.2874,25.3032,14589.0
2017-08-30 15:05:00,32.02,32.03,32.0,32.01,16100.0,25.2953,25.3032,25.2795,25.2874,16100.0
2017-08-30 15:10:00,32.02,32.04,32.02,32.03,10376.0,25.2953,25.3111,25.2953,25.3032,10376.0
2017-08-30 15:15:00,32.03,32.04,32.03,32.04,6910.0,25.3032,25.3111,25.3032,25.3111,6910.0
2017-08-30 15:20:00,32.04,32.06,32.04,32.06,28228.0,25.3111,25.3269,25.3111,25.3269,28228.0
2017-08-30 15:25:00,32.05,32.08,32.04,32.06,20543.0,25.319,25.3427,25.3111,25.3269,20543.0
2017-08-30 15:30:00,32.06,32.08,32.06,32.08,40604.0,25.3269,25.3427,25.3269,25.3427,40604.0
2017-08-30 15:35:00,32.08,32.08,32.06,32.08,49763.0,25.3427,25.3427,25.3269,25.3427,49763.0
2017-08-30 15:40:00,32.07,32.07,32.03,32.03,69943.0,25.3348,25.3348,25.3032,25.3032,69943.0
2017-08-30 15:45:00,32.03,32.05,32.0,32.03,67999.0,25.3032,25.319,25.2795,25.3032,67999.0
2017-08-30 15:50:00,32.03,32.03,31.97,32.0,96200.0,25.3032,25.3032,25.2558,25.2795,96200.0
2017-08-30 15:55:00,32.0,32.01,31.99,32.01,80286.0,25.2795,25.2874,25.2716,25.2874,80286.0
2017-08-31 09:30:00,32.11,32.17,31.99,32.16,50365.0,25.3664,25.4138,25.2716,25.4059,50365.0
2017-08-31 09:35:00,32.16,32.19,32.15,32.17,44932.0,25.4059,25.4296,25.398,25.4138,44932.0
2017-08-31 09:40:00,32.17,32.24,32.17,32.24,32607.0,25.4138,25.4691,25.4138,25.4691,32607.0
2017-08-31 09:45:00,32.25,32.28,32.16,32.23,88295.0,25.477,25.5007,25.4059,25.4612,88295.0
2017-08-31 09:50:00,32.23,32.24,32.2,32.22,30969.0,25.4612,25.4691,25.4375,25.4533,30969.0
2017-08-31 09:55:00,32.22,32.24,32.22,32.24,17100.0,25.4533,25.4691,25.4533,25.4691,17100.0
2017-08-31 10:00:00,32.25,32.28,32.21,32.24,74670.0,25.477,25.5007,25.4454,25.4691,74670.0
2017-08-31 10:05:00,32.24,32.24,32.2,32.22,47315.0,25.4691,25.4691,25.4375,25.4533,47315.0
2017-08-31 10:10:00,32.22,32.22,32.11,32.12,65496.0,25.4533,25.4533,25.3664,25.3743,65496.0
2017-08-31 10:15:00,32.13,32.17,32.13,32.17,3130.0,25.3822,25.4138,25.3822,25.4138,3130.0
2017-08-31 10:20:00,32.17,32.19,32.17,32.17,28433.0,25.4138,25.4296,25.4138,25.4138,28433.0
2017-08-31 10:25:00,32.18,32.19,32.11,32.13,55478.0,25.4217,25.4296,25.3664,25.3822,55478.0
2017-08-31 10:30:00,32.14,32.15,32.14,32.15,26083.0,25.3901,25.398,25.3901,25.398,26083.0
2017-08-31 10:35:00,32.15,32.17,32.14,32.16,45156.0,25.398,25.4138,25.3901,25.4059,45156.0
2017-08-31 10:40:00,32.16,32.19,32.16,32.19,15700.0,25.4059,25.4296,25.4059,25.4296,15700.0
2017-08-31 10:45:00,32.19,32.21,32.18,32.19,22238.0,25.4296,25.4454,25.4217,25.4296,22238.0
2017-08-31 10:50:00,32.2,32.22,32.2,32.22,9853.0,25.4375,25.4533,25.4375,25.4533,9853.0
2017-08-31 10:55:00,32.22,32.22,32.15,32.15,45148.0,25.4533,25.4533,25.398,25.398,45148.0
2017-08-31 11:00:00,32.16,32.19,32.15,32.19,32175.0,25.4059,25.4296,25.398,25.4296,32175.0
2017-08-31 11:05:00,32.19,32.2,32.19,32.2,11962.0,25.4296,25.4375,25.4296,25.4375,11962.0
2017-08-31 11:10:00,32.21,32.24,32.21,32.24,48355.0,25.4454,25.4691,25.4454,25.4691,48355.0
2017-08-31 11:15:00,32.24,32.26,32.2,32.21,44341.0,25.4691,25.4849,25.4375,25.4454,44341.0
2017-08-31 11:20:00,32.22,32.26,32.22,32.26,12964.0,25.4533,25.4849,25.4533,25.4849,12964.0
2017-08-31 11:25:00,32.26,32.26,32.23,32.23,45700.0,25.4849,25.4849,25.4612,25.4612,45700.0
2017-08-31 11:30:00,32.23,32.23,32.19,32.2,18958.0,25.4612,25.4612,25.4296,25.4375,18958.0
2017-08-31 11:35:00,32.21,32.26,32.21,32.26,42786.0,25.4454,25.4849,25.4454,25.4849,42786.0
2017-08-31 11:40:00,32.27,32.3,32.26,32.26,34194.0,25.4928,25.5165,25.4849,25.4849,34194.0
2017-08-31 11:45:00,32.27,32.31,32.27,32.31,6163.0,25.4928,25.5244,25.4928,25.5244,6163.0
2017-08-31 11:50:00,32.31,32.33,32.31,32.33,24347.0,25.5244,25.5402,25.5244,25.5402,24347.0
2017-08-31 11:55:00,32.33,32.33,32.24,32.24,93454.0,25.5402,25.5402,25.4691,25.4691,93454.0
2017-08-31 12:00:00,32.24,32.26,32.23,32.25,21873.0,25.4691,25.4849,25.4612,25.477,21873.0
2017-08-31 12:05:00,32.26,32.29,32.26,32.29,4143.0,25.4849,25.5086,25.4849,25.5086,4143.0
2017-08-31 12:10:00,32.28,32.28,32.28,32.28,1000.0,25.5007,25.5007,25.5007,25.5007,1000.0
2017-08-31 12:15:00,32.28,32.29,32.28,32.29,24319.0,25.5007,25.5086,25.5007,25.5086,24319.0
2017-08-31 12:20:00,32.28,32.28,32.23,32.26,40101.0,25.5007,25.5007,25.4612,25.4849,40101.0
2017-08-31 12:25:00,32.25,32.26,32.25,32.26,1159.0,25.477,25.4849,25.477,25.4849,1159.0
2017-08-31 12:30:00,32.27,32.28,32.24,32.24,18794.0,25.4928,25.5007,25.4691,25.4691,18794.0
2017-08-31 12:35:00,32.25,32.27,32.24,32.27,24169.0,25.477,25.4928,25.4691,25.4928,24169.0
2017-08-31 12:40:00,32.27,32.28,32.26,32.28,5583.0,25.4928,25.5007,25.4849,25.5007,5583.0
2017-08-31 12:45:00,32.28,32.28,32.25,32.28,19902.0,25.5007,25.5007,25.477,25.5007,19902.0
2017-08-31 12:50:00,32.29,32.29,32.28,32.28,14736.0,25.5086,25.5086,25.5007,25.5007,14736.0
2017-08-31 12:55:00,32.29,32.31,32.27,32.27,51427.0,25.5086,25.5244,25.4928,25.4928,51427.0
2017-08-31 13:00:00,32.28,32.28,32.28,32.28,2194.0,25.5007,25.5007,25.5007,25.5007,2194.0
2017-08-31 13:05:00,32.28,32.28,32.24,32.26,22839.0,25.5007,25.5007,25.4691,25.4849,22839.0
2017-08-31 13:10:00,32.26,32.26,32.26,32.26,310.0,25.4849,25.4849,25.4849,25.4849,310.0
2017-08-31 13:15:00,32.26,32.26,32.23,32.26,22271.0,25.4849,25.4849,25.4612,25.4849,22271.0
2017-08-31 13:20:00,32.26,32.26,32.26,32.26,1000.0,25.4849,25.4849,25.4849,25.4849,1000.0
2017-08-31 13:25:00,32.26,32.26,32.26,32.26,800.0,25.4849,25.4849,25.4849,25.4849,800.0
2017-08-31 13:30:00,32.26,32.26,32.21,32.22,51598.0,25.4849,25.4849,25.4454,25.4533,51598.0
2017-08-31 13:35:00,32.23,32.24,32.19,32.19,23100.0,25.4612,25.4691,25.4296,25.4296,23100.0
2017-08-31 13:40:00,32.2,32.24,32.2,32.24,25458.0,25.4375,25.4691,25.4375,25.4691,25458.0
2017-08-31 13:45:00,32.24,32.24,32.24,32.24,4700.0,25.4691,25.4691,25.4691,25.4691,4700.0
2017-08-31 13:50:00,32.25,32.25,32.25,32.25,900.0,25.477,25.477,25.477,25.477,900.0
2017-08-31 13:55:00,32.26,32.3,32.26,32.29,37221.0,25.4849,25.5165,25.4849,25.5086,37221.0
2017-08-31 14:00:00,32.29,32.31,32.26,32.27,66833.0,25.5086,25.5244,25.4849,25.4928,66833.0
2017-08-31 14:05:00,32.27,32.27,32.24,32.24,18695.0,25.4928,25.4928,25.4691,25.4691,18695.0
2017-08-31 14:10:00,32.24,32.26,32.24,32.26,6757.0,25.4691,25.4849,25.4691,25.4849,6757.0
2017-08-31 14:15:00,32.27,32.28,32.27,32.28,8700.0,25.4928,25.5007,25.4928,25.5007,8700.0
2017-08-31 14:20:00,32.28,32.28,32.24,32.26,30646.0,25.5007,25.5007,25.4691,25.4849,30646.0
2017-08-31 14:25:00,32.27,32.28,32.27,32.28,7900.0,25.4928,25.5007,25.4928,25.5007,7900.0
2017-08-31 14:30:00,32.28,32.29,32.26,32.26,24483.0,25.5007,25.5086,25.4849,25.4849,24483.0
2017-08-31 14:35:00,32.27,32.29,32.27,32.29,7482.0,25.4928,25.5086,25.4928,25.5086,7482.0
2017-08-31 14:40:00,32.28,32.28,32.23,32.24,40452.0,25.5007,25.5007,25.4612,25.4691,40452.0
2017-08-31 14:45:00,32.24,32.26,32.24,32.26,7665.0,25.4691,25.4849,25.4691,25.4849,7665.0
2017-08-31 14:50:00,32.26,32.27,32.24,32.26,29925.0,25.4849,25.4928,25.4691,25.4849,29925.0
2017-08-31 14:55:00,32.26,32.26,32.26,32.26,12531.0,25.4849,25.4849,25.4849,25.4849,12531.0
2017-08-31 15:00:00,32.26,32.29,32.26,32.26,20965.0,25.4849,25.5086,25.4849,25.4849,20965.0
2017-08-31 15:05:00,32.26,32.28,32.26,32.28,21715.0,25.4849,25.5007,25.4849,25.5007,21715.0
2017-08-31 15:10:00,32.28,32.29,32.28,32.29,46244.0,25.5007,25.5086,25.5007,25.5086,46244.0
2017-08-31 15:15:00,32.29,32.29,32.28,32.28,28750.0,25.5086,25.5086,25.5007,25.5007,28750.0
2017-08-31 15:20:00,32.29,32.3,32.29,32.29,20074.0,25.5086,25.5165,25.5086,25.5086,20074.0
2017-08-31 15:25:00,32.29,32.29,32.26,32.26,28653.0,25.5086,25.5086,25.4849,25.4849,28653.0
2017-08-31 15:30:00,32.27,32.28,32.27,32.28,14925.0,25.4928,25.5007,25.4928,25.5007,14925.0
2017-08-31 15:35:00,32.28,32.29,32.28,32.28,22247.0,25.5007,25.5086,25.5007,25.5007,22247.0
2017-08-31 15:40:00,32.28,32.3,32.28,32.29,36809.0,25.5007,25.5165,25.5007,25.5086,36809.0
2017-08-31 15:45:00,32.29,32.29,32.23,32.24,55520.0,25.5086,25.5086,25.4612,25.4691,55520.0
2017-08-31 15:50:00,32.24,32.24,32.17,32.18,156220.0,25.4691,25.4691,25.4138,25.4217,156220.0
2017-08-31 15:55:00,32.17,32.23,32.17,32.22,263150.0,25.4138,25.4612,25.4138,25.4533,263150.0
2017-09-01 09:30:00,32.21,32.34,32.17,32.33,26824.0,25.4454,25.5481,25.4138,25.5402,26824.0
2017-09-01 09:35:00,32.34,32.34,32.2,32.23,34934.0,25.5481,25.5481,25.4375,25.4612,34934.0
2017-09-01 09:40:00,32.24,32.24,32.21,32.21,28627.0,25.4691,25.4691,25.4454,25.4454,28627.0
2017-09-01 09:45:00,32.22,32.22,32.16,32.17,16611.0,25.4533,25.4533,25.4059,25.4138,16611.0
2017-09-01 09:50:00,32.18,32.18,32.1,32.14,18396.0,25.4217,25.4217,25.3585,25.3901,18396.0
2017-09-01 09:55:00,32.16,32.16,32.12,32.14,10694.0,25.4059,25.4059,25.3743,25.3901,10694.0
2017-09-01 10:00:00,32.14,32.17,32.13,32.13,27647.0,25.3901,25.4138,25.3822,25.3822,27647.0
2017-09-01 10:05:00,32.13,32.16,32.12,32.15,19275.0,25.3822,25.4059,25.3743,25.398,19275.0
2017-09-01 10:10:00,32.14,32.2,32.14,32.2,8171.0,25.3901,25.4375,25.3901,25.4375,8171.0
2017-09-01 10:15:00,32.2,32.2,32.17,32.18,12517.0,25.4375,25.4375,25.4138,25.4217,12517.0
2017-09-01 10:20:00,32.17,32.17,32.14,32.15,15243.0,25.4138,25.4138,25.3901,25.398,15243.0
2017-09-01 10:25:00,32.15,32.15,32.14,32.14,9174.0,25.398,25.398,25.3901,25.3901,9174.0
2017-09-01 10:30:00,32.15,32.17,32.14,32.14,50388.0,25.398,25.4138,25.3901,25.3901,50388.0
2017-09-01 10:35:00,32.13,32.13,32.08,32.08,18688.0,25.3822,25.3822,25.3427,25.3427,18688.0
2017-09-01 10:40:00,32.08,32.09,32.04,32.08,21858.0,25.3427,25.3506,25.3111,25.3427,21858.0
2017-09-01 10:45:00,32.08,32.1,32.08,32.08,15694.0,25.3427,25.3585,25.3427,25.3427,15694.0
2017-09-01 10:50:00,32.09,32.11,32.08,32.11,4866.0,25.3506,25.3664,25.3427,25.3664,4866.0
2017-09-01 10:55:00,32.12,32.12,32.1,32.1,13881.0,25.3743,25.3743,25.3585,25.3585,13881.0
2017-09-01 11:00:00,32.1,32.15,32.1,32.14,6979.0,25.3585,25.398,25.3585,25.3901,6979.0
2017-09-01 11:05:00,32.15,32.15,32.13,32.14,7944.0,25.398,25.398,25.3822,25.3901,7944.0
2017-09-01 11:10:00,32.14,32.16,32.14,32.15,6149.0,25.3901,25.4059,25.3901,25.398,6149.0
2017-09-01 11:15:00,32.16,32.2,32.16,32.18,32612.0,25.4059,25.4375,25.4059,25.4217,32612.0
2017-09-01 11:20:00,32.18,32.2,32.17,32.2,18800.0,25.4217,25.4375,25.4138,25.4375,18800.0
2017-09-01 11:25:00,32.19,32.2,32.18,32.18,7000.0,25.4296,25.4375,25.4217,25.4217,7000.0
2017-09-01 11:30:00,32.18,32.18,32.17,32.17,400.0,25.4217,25.4217,25.4138,25.4138,400.0
2017-09-01 11:35:00,32.18,32.19,32.17,32.18,15931.0,25.4217,25.4296,25.4138,25.4217,15931.0
2017-09-01 11:40:00,32.18,32.22,32.18,32.22,3512.0,25.4217,25.4533,25.4217,25.4533,3512.0
2017-09-01 11:45:00,32.22,32.22,32.21,32.21,10689.0,25.4533,25.4533,25.4454,25.4454,10689.0
2017-09-01 11:50:00,32.21,32.26,32.21,32.26,12300.0,25.4454,25.4849,25.4454,25.4849,12300.0
2017-09-01 11:55:00,32.26,32.26,32.23,32.23,14862.0,25.4849,25.4849,25.4612,25.4612,14862.0
2017-09-01 12:00:00,32.22,32.24,32.22,32.24,2500.0,25.4533,25.4691,25.4533,25.4691,2500.0
2017-09-01 12:05:00,32.24,32.24,32.23,32.23,7800.0,25.4691,25.4691,25.4612,25.4612,7800.0
2017-09-01 12:10:00,32.24,32.24,32.24,32.24,800.0,25.4691,25.4691,25.4691,25.4691,800.0
2017-09-01 12:15:00,32.25,32.27,32.25,32.26,1800.0,25.477,25.4928,25.477,25.4849,1800.0
2017-09-01 12:20:00,32.26,32.28,32.26,32.28,6781.0,25.4849,25.5007,25.4849,25.5007,6781.0
2017-09-01 12:25:00,32.28,32.29,32.28,32.28,15305.0,25.5007,25.5086,25.5007,25.5007,15305.0
2017-09-01 12:30:00,32.28,32.28,32.28,32.28,10400.0,25.5007,25.5007,25.5007,25.5007,10400.0
2017-09-01 12:35:00,32.28,32.28,32.28,32.28,1701.0,25.5007,25.5007,25.5007,25.5007,1701.0
2017-09-01 12:40:00,32.28,32.28,32.28,32.28,12450.0,25.5007,25.5007,25.5007,25.5007,12450.0
2017-09-01 12:45:00,32.28,32.28,32.28,32.28,100.0,25.5007,25.5007,25.5007,25.5007,100.0
2017-09-01 12:50:00,32.28,32.31,32.28,32.31,7258.0,25.5007,25.5244,25.5007,25.5244,7258.0
2017-09-01 12:55:00,32.31,32.32,32.31,32.31,18201.0,25.5244,25.5323,25.5244,25.5244,18201.0
2017-09-01 13:00:00,32.31,32.33,32.31,32.32,7446.0,25.5244,25.5402,25.5244,25.5323,7446.0
2017-09-01 13:05:00,32.33,32.33,32.32,32.33,5959.0,25.5402,25.5402,25.5323,25.5402,5959.0
2017-09-01 13:10:00,32.33,32.33,32.33,32.33,2484.0,25.5402,25.5402,25.5402,25.5402,2484.0
2017-09-01 13:15:00,32.33,32.34,32.33,32.33,13787.0,25.5402,25.5481,25.5402,25.5402,13787.0
2017-09-01 13:20:00,32.33,32.33,32.29,32.29,13805.0,25.5402,25.5402,25.5086,25.5086,13805.0
2017-09-01 13:25:00,32.28,32.28,32.28,32.28,600.0,25.5007,25.5007,25.5007,25.5007,600.0
2017-09-01 13:30:00,32.28,32.28,32.27,32.27,10931.0,25.5007,25.5007,25.4928,25.4928,10931.0
2017-09-01 13:35:00,32.28,32.28,32.28,32.28,4789.0,25.5007,25.5007,25.5007,25.5007,4789.0
2017-09-01 13:40:00,32.28,32.28,32.27,32.28,4500.0,25.5007,25.5007,25.4928,25.5007,4500.0
2017-09-01 13:45:00,32.28,32.28,32.25,32.25,15100.0,25.5007,25.5007,25.477,25.477,15100.0
2017-09-01 13:50:00,32.26,32.26,32.24,32.24,13173.0,25.4849,25.4849,25.4691,25.4691,13173.0
2017-09-01 13:55:00,32.24,32.26,32.23,32.26,4885.0,25.4691,25.4849,25.4612,25.4849,4885.0
2017-09-01 14:00:00,32.25,32.28,32.25,32.27,17449.0,25.477,25.5007,25.477,25.4928,17449.0
2017-09-01 14:05:00,32.27,32.27,32.26,32.26,5200.0,25.4928,25.4928,25.4849,25.4849,5200.0
2017-09-01 14:10:00,32.25,32.26,32.25,32.26,6581.0,25.477,25.4849,25.477,25.4849,6581.0
2017-09-01 14:15:00,32.26,32.26,32.24,32.26,13228.0,25.4849,25.4849,25.4691,25.4849,13228.0
2017-09-01 14:20:00,32.27,32.28,32.26,32.27,13203.0,25.4928,25.5007,25.4849,25.4928,13203.0
2017-09-01 14:25:00,32.28,32.28,32.25,32.25,9009.0,25.5007,25.5007,25.477,25.477,9009.0
2017-09-01 14:30:00,32.25,32.26,32.25,32.26,9047.0,25.477,25.4849,25.477,25.4849,9047.0
2017-09-01 14:35:00,32.26,32.26,32.26,32.26,12064.0,25.4849,25.4849,25.4849,25.4849,12064.0
2017-09-01 14:40:00,32.26,32.27,32.26,32.27,7398.0,25.4849,25.4928,25.4849,25.4928,7398.0
2017-09-01 14:45:00,32.26,32.26,32.25,32.26,2900.0,25.4849,25.4849,25.477,25.4849,2900.0
2017-09-01 14:50:00,32.26,32.28,32.26,32.28,6900.0,25.4849,25.5007,25.4849,25.5007,6900.0
2017-09-01 14:55:00,32.28,32.28,32.28,32.28,18614.0,25.5007,25.5007,25.5007,25.5007,18614.0
2017-09-01 15:00:00,32.28,32.31,32.28,32.31,25187.0,25.5007,25.5244,25.5007,25.5244,25187.0
2017-09-01 15:05:00,32.31,32.31,32.29,32.29,13559.0,25.5244,25.5244,25.5086,25.5086,13559.0
2017-09-01 15:10:00,32.29,32.29,32.28,32.29,4699.0,25.5086,25.5086,25.5007,25.5086,4699.0
2017-09-01 15:15:00,32.3,32.31,32.3,32.31,1867.0,25.5165,25.5244,25.5165,25.5244,1867.0
2017-09-01 15:20:00,32.32,32.32,32.31,32.31,12966.0,25.5323,25.5323,25.5244,25.5244,12966.0
2017-09-01 15:25:00,32.31,32.31,32.31,32.31,2140.0,25.5244,25.5244,25.5244,25.5244,2140.0
2017-09-01 15:30:00,32.31,32.33,32.31,32.31,20797.0,25.5244,25.5402,25.5244,25.5244,20797.0
2017-09-01 15:35:00,32.31,32.31,32.31,32.31,8768.0,25.5244,25.5244,25.5244,25.5244,8768.0
2017-09-01 15:40:00,32.31,32.33,32.31,32.31,16733.0,25.5244,25.5402,25.5244,25.5244,16733.0
2017-09-01 15:45:00,32.31,32.32,32.3,32.32,28173.0,25.5244,25.5323,25.5165,25.5323,28173.0
2017-09-01 15:50:00,32.31,32.33,32.31,32.33,30137.0,25.5244,25.5402,25.5244,25.5402,30137.0
2017-09-01 15:55:00,32.32,32.33,32.31,32.31,81532.0,25.5323,25.5402,25.5244,25.5244,81532.0
2017-09-05 09:30:00,32.19,32.24,32.07,32.2,28552.0,25.4296,25.4691,25.3348,25.4375,28552.0
2017-09-05 09:35:00,32.21,32.22,32.03,32.03,30046.0,25.4454,25.4533,25.3032,25.3032,30046.0
2017-09-05 09:40:00,32.02,32.08,32.01,32.08,11905.0,25.2953,25.3427,25.2874,25.3427,11905.0
2017-09-05 09:45:00,32.08,32.12,32.05,32.1,12804.0,25.3427,25.3743,25.319,25.3585,12804.0
2017-09-05 09:50:00,32.09,32.09,32.06,32.07,10240.0,25.3506,25.3506,25.3269,25.3348,10240.0
2017-09-05 09:55:00,32.06,32.08,32.05,32.08,9139.0,25.3269,25.3427,25.319,25.3427,9139.0
2017-09-05 10:00:00,32.08,32.08,32.01,32.01,12734.0,25.3427,25.3427,25.2874,25.2874,12734.0
2017-09-05 10:05:00,32.01,32.05,32.01,32.02,15748.0,25.2874,25.319,25.2874,25.2953,15748.0
2017-09-05 10:10:00,32.01,32.04,32.01,32.02,14555.0,25.2874,25.3111,25.2874,25.2953,14555.0
2017-09-05 10:15:00,32.01,32.08,32.01,32.04,25407.0,25.2874,25.3427,25.2874,25.3111,25407.0
2017-09-05 10:20:00,32.04,32.04,31.93,31.93,29075.0,25.3111,25.3111,25.2242,25.2242,29075.0
2017-09-05 10:25:00,31.93,31.95,31.93,31.93,15433.0,25.2242,25.24,25.2242,25.2242,15433.0
2017-09-05 10:30:00,31.93,31.94,31.92,31.93,11524.0,25.2242,25.2321,25.2163,25.2242,11524.0
2017-09-05 10:35:00,31.92,31.93,31.91,31.91,8699.0,25.2163,25.2242,25.2084,25.2084,8699.0
2017-09-05 10:40:00,31.91,31.91,31.79,31.8,49694.0,25.2084,25.2084,25.1136,25.1215,49694.0
2017-09-05 10:45:00,31.81,31.86,31.8,31.85,26307.0,25.1294,25.1689,25.1215,25.161,26307.0
2017-09-05 10:50:00,31.85,31.86,31.83,31.83,13781.0,25.161,25.1689,25.1452,25.1452,13781.0
2017-09-05 10:55:00,31.83,31.86,31.83,31.86,13897.0,25.1452,25.1689,25.1452,25.1689,13897.0
2017-09-05 11:00:00,31.85,31.85,31.81,31.82,18830.0,25.161,25.161,25.1294,25.1373,18830.0
2017-09-05 11:05:00,31.81,31.81,31.8,31.8,19376.0,25.1294,25.1294,25.1215,25.1215,19376.0
2017-09-05 11:10:00,31.8,31.8,31.77,31.8,17159.0,25.1215,25.1215,25.0978,25.1215,17159.0
2017-09-05 11:15:00,31.8,31.8,31.74,31.74,17074.0,25.1215,25.1215,25.0741,25.0741,17074.0
2017-09-05 11:20:00,31.74,31.75,31.72,31.75,13827.0,25.0741,25.082,25.0583,25.082,13827.0
2017-09-05 11:25:00,31.75,31.76,31.73,31.75,11999.0,25.082,25.0899,25.0662,25.082,11999.0
2017-09-05 11:30:00,31.74,31.76,31.72,31.74,20305.0,25.0741,25.0899,25.0583,25.0741,20305.0
2017-09-05 11:35:00,31.74,31.77,31.73,31.74,19500.0,25.0741,25.0978,25.0662,25.0741,19500.0
2017-09-05 11:40:00,31.74,31.75,31.72,31.74,13718.0,25.0741,25.082,25.0583,25.0741,13718.0
2017-09-05 11:45:00,31.75,31.75,31.72,31.73,13799.0,25.082,25.082,25.0583,25.0662,13799.0
2017-09-05 11:50:00,31.73,31.73,31.71,31.71,2130.0,25.0662,25.0662,25.0504,25.0504,2130.0
2017-09-05 11:55:00,31.71,31.74,31.71,31.73,17581.0,25.0504,25.0741,25.0504,25.0662,17581.0
2017-09-05 12:00:00,31.73,31.73,31.65,31.65,23727.0,25.0662,25.0662,25.003,25.003,23727.0
2017-09-05 12:05:00,31.65,31.65,31.56,31.56,20438.0,25.003,25.003,24.9319,24.9319,20438.0
2017-09-05 12:10:00,31.57,31.6,31.55,31.56,11805.0,24.9398,24.9635,24.924,24.9319,11805.0
2017-09-05 12:15:00,31.57,31.58,31.56,31.58,10955.0,24.9398,24.9477,24.9319,24.9477,10955.0
2017-09-05 12:20:00,31.57,31.61,31.56,31.59,16580.0,24.9398,24.9714,24.9319,24.9556,16580.0
2017-09-05 12:25:00,31.59,31.6,31.57,31.57,8664.0,24.9556,24.9635,24.9398,24.9398,8664.0
2017-09-05 12:30:00,31.56,31.57,31.47,31.54,39606.0,24.9319,24.9398,24.8608,24.9161,39606.0
2017-09-05 12:35:00,31.54,31.57,31.53,31.56,16017.0,24.9161,24.9398,24.9082,24.9319,16017.0
2017-09-05 12:40:00,31.55,31.58,31.55,31.58,16703.0,24.924,24.9477,24.924,24.9477,16703.0
2017-09-05 12:45:00,31.58,31.58,31.51,31.52,13727.0,24.9477,24.9477,24.8924,24.9003,13727.0
2017-09-05 12:50:00,31.52,31.59,31.51,31.59,22549.0,24.9003,24.9556,24.8924,24.9556,22549.0
2017-09-05 12:55:00,31.59,31.61,31.58,31.61,13782.0,24.9556,24.9714,24.9477,24.9714,13782.0
2017-09-05 13:00:00,31.61,31.61,31.48,31.48,23577.0,24.9714,24.9714,24.8687,24.8687,23577.0
2017-09-05 13:05:00,31.48,31.51,31.47,31.48,10160.0,24.8687,24.8924,24.8608,24.8687,10160.0
2017-09-05 13:10:00,31.48,31.5,31.46,31.48,20799.0,24.8687,24.8845,24.8529,24.8687,20799.0
2017-09-05 13:15:00,31.48,31.53,31.46,31.53,16419.0,24.8687,24.9082,24.8529,24.9082,16419.0
2017-09-05 13:20:00,31.53,31.58,31.52,31.56,22881.0,24.9082,24.9477,24.9003,24.9319,22881.0
2017-09-05 13:25:00,31.55,31.55,31.53,31.54,8818.0,24.924,24.924,24.9082,24.9161,8818.0
2017-09-05 13:30:00,31.54,31.55,31.5,31.52,9246.0,24.9161,24.924,24.8845,24.9003,9246.0
2017-09-05 13:35:00,31.52,31.58,31.52,31.56,11400.0,24.9003,24.9477,24.9003,24.9319,11400.0
2017-09-05 13:40:00,31.57,31.58,31.56,31.57,5900.0,24.9398,24.9477,24.9319,24.9398,5900.0
2017-09-05 13:45:00,31.57,31.57,31.56,31.56,5700.0,24.9398,24.9398,24.9319,24.9319,5700.0
2017-09-05 13:50:00,31.56,31.58,31.56,31.58,6025.0,24.9319,24.9477,24.9319,24.9477,6025.0
2017-09-05 13:55:00,31.58,31.59,31.56,31.59,10560.0,24.9477,24.9556,24.9319,24.9556,10560.0
2017-09-05 14:00:00,31.59,31.61,31.58,31.61,10453.0,24.9556,24.9714,24.9477,24.9714,10453.0
2017-09-05 14:05:00,31.61,31.61,31.59,31.59,17705.0,24.9714,24.9714,24.9556,24.9556,17705.0
2017-09-05 14:10:00,31.59,31.59,31.57,31.57,3900.0,24.9556,24.9556,24.9398,24.9398,3900.0
2017-09-05 14:15:00,31.56,31.56,31.52,31.56,14722.0,24.9319,24.9319,24.9003,24.9319,14722.0
2017-09-05 14:20:00,31.56,31.6,31.56,31.58,10099.0,24.9319,24.9635,24.9319,24.9477,10099.0
2017-09-05 14:25:00,31.58,31.61,31.58,31.6,9641.0,24.9477,24.9714,24.9477,24.9635,9641.0
2017-09-05 14:30:00,31.59,31.61,31.58,31.58,11952.0,24.9556,24.9714,24.9477,24.9477,11952.0
2017-09-05 14:35:00,31.59,31.59,31.56,31.56,12700.0,24.9556,24.9556,24.9319,24.9319,12700.0
2017-09-05 14:40:00,31.56,31.56,31.52,31.55,20963.0,24.9319,24.9319,24.9003,24.924,20963.0
2017-09-05 14:45:00,31.56,31.57,31.53,31.53,12469.0,24.9319,24.9398,24.9082,24.9082,12469.0
2017-09-05 14:50:00,31.53,31.53,31.52,31.52,11107.0,24.9082,24.9082,24.9003,24.9003,11107.0
2017-09-05 14:55:00,31.52,31.52,31.5,31.52,12375.0,24.9003,24.9003,24.8845,24.9003,12375.0
2017-09-05 15:00:00,31.52,31.54,31.51,31.53,12346.0,24.9003,24.9161,24.8924,24.9082,12346.0
2017-09-05 15:05:00,31.52,31.54,31.5,31.53,14417.0,24.9003,24.9161,24.8845,24.9082,14417.0
2017-09-05 15:10:00,31.52,31.53,31.51,31.53,16040.0,24.9003,24.9082,24.8924,24.9082,16040.0
2017-09-05 15:15:00,31.54,31.58,31.54,31.56,25443.0,24.9161,24.9477,24.9161,24.9319,25443.0
2017-09-05 15:20:00,31.56,31.56,31.54,31.54,14904.0,24.9319,24.9319,24.9161,24.9161,14904.0
2017-09-05 15:25:00,31.55,31.62,31.55,31.62,13344.0,24.924,24.9793,24.924,24.9793,13344.0
2017-09-05 15:30:00,31.63,31.66,31.63,31.65,25707.0,24.9872,25.0109,24.9872,25.003,25707.0
2017-09-05 15:35:00,31.65,31.65,31.59,31.61,23992.0,25.003,25.003,24.9556,24.9714,23992.0
2017-09-05 15:40:00,31.61,31.61,31.58,31.61,15799.0,24.9714,24.9714,24.9477,24.9714,15799.0
2017-09-05 15:45:00,31.6,31.6,31.57,31.58,30659.0,24.9635,24.9635,24.9398,24.9477,30659.0
2017-09-05 15:50:00,31.59,31.61,31.57,31.61,23252.0,24.9556,24.9714,24.9398,24.9714,23252.0
2017-09-05 15:55:00,31.62,31.63,31.59,31.62,68113.0,24.9793,24.9872,24.9556,24.9793,68113.0
2017-09-06 09:30:00,31.75,31.83,31.65,31.65,24056.0,25.082,25.1452,25.003,25.003,24056.0
2017-09-06 09:35:00,31.65,31.74,31.64,31.72,20395.0,25.003,25.0741,24.9951,25.0583,20395.0
2017-09-06 09:40:00,31.72,31.74,31.7,31.71,9923.0,25.0583,25.0741,25.0425,25.0504,9923.0
2017-09-06 09:45:00,31.72,31.75,31.71,31.73,15764.0,25.0583,25.082,25.0504,25.0662,15764.0
2017-09-06 09:50:00,31.73,31.75,31.72,31.73,7458.0,25.0662,25.082,25.0583,25.0662,7458.0
2017-09-06 09:55:00,31.74,31.78,31.74,31.76,10803.0,25.0741,25.1057,25.0741,25.0899,10803.0
2017-09-06 10:00:00,31.76,31.82,31.76,31.78,7745.0,25.0899,25.1373,25.0899,25.1057,7745.0
2017-09-06 10:05:00,31.77,31.81,31.77,31.81,7000.0,25.0978,25.1294,25.0978,25.1294,7000.0
2017-09-06 10:10:00,31.81,31.83,31.8,31.8,7655.0,25.1294,25.1452,25.1215,25.1215,7655.0
2017-09-06 10:15:00,31.8,31.83,31.76,31.76,11970.0,25.1215,25.1452,25.0899,25.0899,11970.0
2017-09-06 10:20:00,31.75,31.77,31.75,31.76,3410.0,25.082,25.0978,25.082,25.0899,3410.0
2017-09-06 10:25:00,31.76,31.78,31.76,31.77,4862.0,25.0899,25.1057,25.0899,25.0978,4862.0
2017-09-06 10:30:00,31.77,31.8,31.76,31.79,8995.0,25.0978,25.1215,25.0899,25.1136,8995.0
2017-09-06 10:35:00,31.8,31.8,31.75,31.76,4543.0,25.1215,25.1215,25.082,25.0899,4543.0
2017-09-06 10:40:00,31.77,31.77,31.75,31.76,2605.0,25.0978,25.0978,25.082,25.0899,2605.0
2017-09-06 10:45:00,31.75,31.8,31.72,31.79,14409.0,25.082,25.1215,25.0583,25.1136,14409.0
2017-09-06 10:50:00,31.79,31.79,31.76,31.76,7900.0,25.1136,25.1136,25.0899,25.0899,7900.0
2017-09-06 10:55:00,31.76,31.77,31.74,31.77,10000.0,25.0899,25.0978,25.0741,25.0978,10000.0
2017-09-06 11:00:00,31.76,31.77,31.72,31.72,5868.0,25.0899,25.0978,25.0583,25.0583,5868.0
2017-09-06 11:05:00,31.71,31.72,31.7,31.72,8164.0,25.0504,25.0583,25.0425,25.0583,8164.0
2017-09-06 11:10:00,31.7,31.7,31.65,31.65,5099.0,25.0425,25.0425,25.003,25.003,5099.0
2017-09-06 11:15:00,31.66,31.67,31.66,31.66,2800.0,25.0109,25.0188,25.0109,25.0109,2800.0
2017-09-06 11:20:00,31.67,31.68,31.66,31.66,2400.0,25.0188,25.0267,25.0109,25.0109,2400.0
2017-09-06 11:25:00,31.66,31.69,31.66,31.68,6001.0,25.0109,25.0346,25.0109,25.0267,6001.0
2017-09-06 11:30:00,31.67,31.68,31.66,31.68,6668.0,25.0188,25.0267,25.0109,25.0267,6668.0
2017-09-06 11:35:00,31.68,31.71,31.68,31.7,4152.0,25.0267,25.0504,25.0267,25.0425,4152.0
2017-09-06 11:40:00,31.71,31.72,31.71,31.71,3900.0,25.0504,25.0583,25.0504,25.0504,3900.0
2017-09-06 11:45:00,31.72,31.72,31.71,31.71,500.0,25.0583,25.0583,25.0504,25.0504,500.0
2017-09-06 11:50:00,31.72,31.73,31.72,31.73,1000.0,25.0583,25.0662,25.0583,25.0662,1000.0
2017-09-06 11:55:00,31.73,31.74,31.72,31.72,3091.0,25.0662,25.0741,25.0583,25.0583,3091.0
2017-09-06 12:00:00,31.72,31.72,31.68,31.69,4900.0,25.0583,25.0583,25.0267,25.0346,4900.0
2017-09-06 12:05:00,31.71,31.71,31.7,31.71,2800.0,25.0504,25.0504,25.0425,25.0504,2800.0
2017-09-06 12:10:00,31.72,31.74,31.72,31.73,4700.0,25.0583,25.0741,25.0583,25.0662,4700.0
2017-09-06 12:15:00,31.73,31.75,31.72,31.74,6200.0,25.0662,25.082,25.0583,25.0741,6200.0
2017-09-06 12:20:00,31.73,31.73,31.72,31.72,7300.0,25.0662,25.0662,25.0583,25.0583,7300.0
2017-09-06 12:25:00,31.73,31.75,31.73,31.74,4172.0,25.0662,25.082,25.0662,25.0741,4172.0
2017-09-06 12:30:00,31.73,31.74,31.73,31.74,4300.0,25.0662,25.0741,25.0662,25.0741,4300.0
2017-09-06 12:35:00,31.75,31.75,31.73,31.75,9659.0,25.082,25.082,25.0662,25.082,9659.0
2017-09-06 12:40:00,31.74,31.75,31.74,31.74,6674.0,25.0741,25.082,25.0741,25.0741,6674.0
2017-09-06 12:45:00,31.74,31.74,31.74,31.74,2700.0,25.0741,25.0741,25.0741,25.0741,2700.0
2017-09-06 12:50:00,31.75,31.76,31.75,31.76,3020.0,25.082,25.0899,25.082,25.0899,3020.0
2017-09-06 12:55:00,31.77,31.78,31.75,31.76,7997.0,25.0978,25.1057,25.082,25.0899,7997.0
2017-09-06 13:00:00,31.76,31.79,31.76,31.78,3499.0,25.0899,25.1136,25.0899,25.1057,3499.0
2017-09-06 13:05:00,31.79,31.79,31.78,31.79,5200.0,25.1136,25.1136,25.1057,25.1136,5200.0
2017-09-06 13:10:00,31.79,31.83,31.79,31.82,22668.0,25.1136,25.1452,25.1136,25.1373,22668.0
2017-09-06 13:15:00,31.82,31.82,31.82,31.82,4800.0,25.1373,25.1373,25.1373,25.1373,4800.0
2017-09-06 13:20:00,31.81,31.82,31.81,31.82,2900.0,25.1294,25.1373,25.1294,25.1373,2900.0
2017-09-06 13:25:00,31.82,31.82,31.8,31.8,8800.0,25.1373,25.1373,25.1215,25.1215,8800.0
2017-09-06 13:30:00,31.8,31.81,31.8,31.8,8400.0,25.1215,25.1294,25.1215,25.1215,8400.0
2017-09-06 13:35:00,31.81,31.82,31.8,31.81,4646.0,25.1294,25.1373,25.1215,25.1294,4646.0
2017-09-06 13:40:00,31.8,31.81,31.79,31.81,2670.0,25.1215,25.1294,25.1136,25.1294,2670.0
2017-09-06 13:45:00,31.81,31.83,31.81,31.83,1600.0,25.1294,25.1452,25.1294,25.1452,1600.0
2017-09-06 13:50:00,31.83,31.84,31.83,31.84,4200.0,25.1452,25.1531,25.1452,25.1531,4200.0
2017-09-06 13:55:00,31.83,31.84,31.81,31.82,7511.0,25.1452,25.1531,25.1294,25.1373,7511.0
2017-09-06 14:00:00,31.82,31.84,31.82,31.84,6600.0,25.1373,25.1531,25.1373,25.1531,6600.0
2017-09-06 14:05:00,31.84,31.87,31.84,31.86,14632.0,25.1531,25.1768,25.1531,25.1689,14632.0
2017-09-06 14:10:00,31.86,31.86,31.84,31.84,4300.0,25.1689,25.1689,25.1531,25.1531,4300.0
2017-09-06 14:15:00,31.85,31.85,31.82,31.83,6186.0,25.161,25.161,25.1373,25.1452,6186.0
2017-09-06 14:20:00,31.84,31.85,31.84,31.84,6600.0,25.1531,25.161,25.1531,25.1531,6600.0
2017-09-06 14:25:00,31.84,31.85,31.83,31.83,6944.0,25.1531,25.161,25.1452,25.1452,6944.0
2017-09-06 14:30:00,31.82,31.82,31.8,31.8,8988.0,25.1373,25.1373,25.1215,25.1215,8988.0
2017-09-06 14:35:00,31.81,31.82,31.8,31.8,6567.0,25.1294,25.1373,25.1215,25.1215,6567.0
2017-09-06 14:40:00,31.8,31.8,31.76,31.76,9100.0,25.1215,25.1215,25.0899,25.0899,9100.0
2017-09-06 14:45:00,31.77,31.79,31.76,31.77,23300.0,25.0978,25.1136,25.0899,25.0978,23300.0
2017-09-06 14:50:00,31.77,31.79,31.77,31.79,5261.0,25.0978,25.1136,25.0978,25.1136,5261.0
2017-09-06 14:55:00,31.8,31.81,31.77,31.78,8298.0,25.1215,25.1294,25.0978,25.1057,8298.0
2017-09-06 15:00:00,31.79,31.79,31.77,31.78,8108.0,25.1136,25.1136,25.0978,25.1057,8108.0
2017-09-06 15:05:00,31.79,31.8,31.78,31.8,23879.0,25.1136,25.1215,25.1057,25.1215,23879.0
2017-09-06 15:10:00,31.81,31.81,31.81,31.81,4000.0,25.1294,25.1294,25.1294,25.1294,4000.0
2017-09-06 15:15:00,31.82,31.82,31.81,31.81,5879.0,25.1373,25.1373,25.1294,25.1294,5879.0
2017-09-06 15:20:00,31.82,31.84,31.82,31.83,9934.0,25.1373,25.1531,25.1373,25.1452,9934.0
2017-09-06 15:25:00,31.84,31.88,31.84,31.87,11644.0,25.1531,25.1847,25.1531,25.1768,11644.0
2017-09-06 15:30:00,31.87,31.89,31.87,31.89,10135.0,25.1768,25.1926,25.1768,25.1926,10135.0
2017-09-06 15:35:00,31.89,31.9,31.85,31.86,51261.0,25.1926,25.2005,25.161,25.1689,51261.0
2017-09-06 15:40:00,31.87,31.9,31.87,31.9,13655.0,25.1768,25.2005,25.1768,25.2005,13655.0
2017-09-06 15:45:00,31.9,31.91,31.88,31.88,22877.0,25.2005,25.2084,25.1847,25.1847,22877.0
2017-09-06 15:50:00,31.88,31.88,31.85,31.87,22785.0,25.1847,25.1847,25.161,25.1768,22785.0
2017-09-06 15:55:00,31.86,31.89,31.86,31.88,67440.0,25.1689,25.1926,25.1689,25.1847,67440.0
2017-09-07 09:30:00,31.92,31.93,31.88,31.93,7300.0,25.2163,25.2242,25.1847,25.2242,7300.0
2017-09-07 09:35:00,31.93,31.93,31.88,31.88,11018.0,25.2242,25.2242,25.1847,25.1847,11018.0
2017-09-07 09:40:00,31.88,31.91,31.86,31.88,14700.0,25.1847,25.2084,25.1689,25.1847,14700.0
2017-09-07 09:45:00,31.88,31.88,31.83,31.85,15758.0,25.1847,25.1847,25.1452,25.161,15758.0
2017-09-07 09:50:00,31.85,31.88,31.85,31.88,8396.0,25.161,25.1847,25.161,25.1847,8396.0
2017-09-07 09:55:00,31.87,31.89,31.86,31.87,6557.0,25.1768,25.1926,25.1689,25.1768,6557.0
2017-09-07 10:00:00,31.88,31.88,31.8,31.8,14303.0,25.1847,25.1847,25.1215,25.1215,14303.0
2017-09-07 10:05:00,31.8,31.83,31.78,31.78,13513.0,25.1215,25.1452,25.1057,25.1057,13513.0
2017-09-07 10:10:00,31.78,31.79,31.75,31.77,8572.0,25.1057,25.1136,25.082,25.0978,8572.0
2017-09-07 10:15:00,31.78,31.8,31.78,31.79,5373.0,25.1057,25.1215,25.1057,25.1136,5373.0
2017-09-07 10:20:00,31.79,31.82,31.79,31.82,3500.0,25.1136,25.1373,25.1136,25.1373,3500.0
2017-09-07 10:25:00,31.83,31.86,31.81,31.81,10025.0,25.1452,25.1689,25.1294,25.1294,10025.0
2017-09-07 10:30:00,31.82,31.85,31.81,31.85,7502.0,25.1373,25.161,25.1294,25.161,7502.0
2017-09-07 10:35:00,31.85,31.87,31.84,31.84,15748.0,25.161,25.1768,25.1531,25.1531,15748.0
2017-09-07 10:40:00,31.85,31.86,31.84,31.84,9467.0,25.161,25.1689,25.1531,25.1531,9467.0
2017-09-07 10:45:00,31.86,31.9,31.86,31.9,3800.0,25.1689,25.2005,25.1689,25.2005,3800.0
2017-09-07 10:50:00,31.91,31.94,31.91,31.93,11700.0,25.2084,25.2321,25.2084,25.2242,11700.0
2017-09-07 10:55:00,31.92,31.92,31.91,31.91,5453.0,25.2163,25.2163,25.2084,25.2084,5453.0
2017-09-07 11:00:00,31.91,31.94,31.91,31.94,2790.0,25.2084,25.2321,25.2084,25.2321,2790.0
2017-09-07 11:05:00,31.94,31.95,31.91,31.92,3100.0,25.2321,25.24,25.2084,25.2163,3100.0
2017-09-07 11:10:00,31.92,31.94,31.91,31.91,12366.0,25.2163,25.2321,25.2084,25.2084,12366.0
2017-09-07 11:15:00,31.91,31.91,31.89,31.89,2860.0,25.2084,25.2084,25.1926,25.1926,2860.0
2017-09-07 11:20:00,31.89,31.89,31.86,31.87,7548.0,25.1926,25.1926,25.1689,25.1768,7548.0
2017-09-07 11:25:00,31.87,31.87,31.83,31.84,8278.0,25.1768,25.1768,25.1452,25.1531,8278.0
2017-09-07 11:30:00,31.84,31.84,31.82,31.82,7931.0,25.1531,25.1531,25.1373,25.1373,7931.0
2017-09-07 11:35:00,31.82,31.83,31.82,31.83,4771.0,25.1373,25.1452,25.1373,25.1452,4771.0
2017-09-07 11:40:00,31.84,31.84,31.8,31.8,7800.0,25.1531,25.1531,25.1215,25.1215,7800.0
2017-09-07 11:45:00,31.8,31.81,31.78,31.78,7913.0,25.1215,25.1294,25.1057,25.1057,7913.0
2017-09-07 11:50:00,31.78,31.78,31.77,31.78,2800.0,25.1057,25.1057,25.0978,25.1057,2800.0
2017-09-07 11:55:00,31.78,31.78,31.75,31.76,4567.0,25.1057,25.1057,25.082,25.0899,4567.0
2017-09-07 12:00:00,31.76,31.79,31.76,31.78,12915.0,25.0899,25.1136,25.0899,25.1057,12915.0
2017-09-07 12:05:00,31.8,31.8,31.78,31.79,2790.0,25.1215,25.1215,25.1057,25.1136,2790.0
2017-09-07 12:10:00,31.8,31.82,31.79,31.79,10846.0,25.1215,25.1373,25.1136,25.1136,10846.0
2017-09-07 12:15:00,31.79,31.81,31.78,31.81,9200.0,25.1136,25.1294,25.1057,25.1294,9200.0
2017-09-07 12:20:00,31.82,31.82,31.8,31.81,3392.0,25.1373,25.1373,25.1215,25.1294,3392.0
2017-09-07 12:25:00,31.81,31.82,31.8,31.8,5153.0,25.1294,25.1373,25.1215,25.1215,5153.0
2017-09-07 12:30:00,31.8,31.81,31.77,31.77,19490.0,25.1215,25.1294,25.0978,25.0978,19490.0
2017-09-07 12:35:00,31.77,31.8,31.77,31.79,4571.0,25.0978,25.1215,25.0978,25.1136,4571.0
2017-09-07 12:40:00,31.78,31.78,31.76,31.78,2965.0,25.1057,25.1057,25.0899,25.1057,2965.0
2017-09-07 12:45:00,31.8,31.81,31.79,31.79,6863.0,25.1215,25.1294,25.1136,25.1136,6863.0
2017-09-07 12:50:00,31.8,31.8,31.78,31.79,6865.0,25.1215,25.1215,25.1057,25.1136,6865.0
2017-09-07 12:55:00,31.78,31.79,31.78,31.78,6300.0,25.1057,25.1136,25.1057,25.1057,6300.0
2017-09-07 13:00:00,31.78,31.79,31.78,31.79,1700.0,25.1057,25.1136,25.1057,25.1136,1700.0
2017-09-07 13:05:00,31.78,31.78,31.77,31.77,7500.0,25.1057,25.1057,25.0978,25.0978,7500.0
2017-09-07 13:10:00,31.78,31.8,31.78,31.8,7300.0,25.1057,25.1215,25.1057,25.1215,7300.0
2017-09-07 13:15:00,31.8,31.8,31.79,31.8,2700.0,25.1215,25.1215,25.1136,25.1215,2700.0
2017-09-07 13:20:00,31.8,31.8,31.77,31.78,3713.0,25.1215,25.1215,25.0978,25.1057,3713.0
2017-09-07 13:25:00,31.79,31.8,31.79,31.8,1550.0,25.1136,25.1215,25.1136,25.1215,1550.0
2017-09-07 13:30:00,31.8,31.8,31.8,31.8,1308.0,25.1215,25.1215,25.1215,25.1215,1308.0
2017-09-07 13:35:00,31.79,31.8,31.79,31.8,1300.0,25.1136,25.1215,25.1136,25.1215,1300.0
2017-09-07 13:40:00,31.8,31.8,31.8,31.8,3200.0,25.1215,25.1215,25.1215,25.1215,3200.0
2017-09-07 13:45:00,31.8,31.8,31.79,31.8,18339.0,25.1215,25.1215,25.1136,25.1215,18339.0
2017-09-07 13:50:00,31.79,31.79,31.75,31.76,7575.0,25.1136,25.1136,25.082,25.0899,7575.0
2017-09-07 13:55:00,31.77,31.79,31.77,31.79,1500.0,25.0978,25.1136,25.0978,25.1136,1500.0
2017-09-07 14:00:00,31.78,31.78,31.78,31.78,4700.0,25.1057,25.1057,25.1057,25.1057,4700.0
2017-09-07 14:05:00,31.78,31.8,31.77,31.8,10150.0,25.1057,25.1215,25.0978,25.1215,10150.0
2017-09-07 14:10:00,31.81,31.84,31.81,31.83,12982.0,25.1294,25.1531,25.1294,25.1452,12982.0
2017-09-07 14:15:00,31.84,31.84,31.79,31.8,13250.0,25.1531,25.1531,25.1136,25.1215,13250.0
2017-09-07 14:20:00,31.8,31.8,31.78,31.78,3777.0,25.1215,25.1215,25.1057,25.1057,3777.0
2017-09-07 14:25:00,31.78,31.79,31.78,31.79,600.0,25.1057,25.1136,25.1057,25.1136,600.0
2017-09-07 14:30:00,31.79,31.79,31.78,31.78,10916.0,25.1136,25.1136,25.1057,25.1057,10916.0
2017-09-07 14:35:00,31.78,31.78,31.76,31.78,6600.0,25.1057,25.1057,25.0899,25.1057,6600.0
2017-09-07 14:40:00,31.78,31.78,31.77,31.77,1964.0,25.1057,25.1057,25.0978,25.0978,1964.0
2017-09-07 14:45:00,31.77,31.78,31.77,31.78,5958.0,25.0978,25.1057,25.0978,25.1057,5958.0
2017-09-07 14:50:00,31.78,31.81,31.78,31.81,8200.0,25.1057,25.1294,25.1057,25.1294,8200.0
2017-09-07 14:55:00,31.8,31.8,31.78,31.8,9464.0,25.1215,25.1215,25.1057,25.1215,9464.0
2017-09-07 15:00:00,31.81,31.81,31.79,31.79,6618.0,25.1294,25.1294,25.1136,25.1136,6618.0
2017-09-07 15:05:00,31.79,31.81,31.79,31.8,7638.0,25.1136,25.1294,25.1136,25.1215,7638.0
2017-09-07 15:10:00,31.8,31.81,31.8,31.8,29654.0,25.1215,25.1294,25.1215,25.1215,29654.0
2017-09-07 15:15:00,31.8,31.82,31.8,31.8,19062.0,25.1215,25.1373,25.1215,25.1215,19062.0
2017-09-07 15:20:00,31.8,31.8,31.78,31.78,4574.0,25.1215,25.1215,25.1057,25.1057,4574.0
2017-09-07 15:25:00,31.78,31.79,31.77,31.77,6958.0,25.1057,25.1136,25.0978,25.0978,6958.0
2017-09-07 15:30:00,31.77,31.79,31.77,31.78,12691.0,25.0978,25.1136,25.0978,25.1057,12691.0
2017-09-07 15:35:00,31.77,31.79,31.75,31.79,26175.0,25.0978,25.1136,25.082,25.1136,26175.0
2017-09-07 15:40:00,31.8,31.8,31.79,31.8,3805.0,25.1215,25.1215,25.1136,25.1215,3805.0
2017-09-07 15:45:00,31.8,31.82,31.79,31.81,29791.0,25.1215,25.1373,25.1136,25.1294,29791.0
2017-09-07 15:50:00,31.8,31.8,31.77,31.77,70841.0,25.1215,25.1215,25.0978,25.0978,70841.0
2017-09-07 15:55:00,31.78,31.8,31.76,31.77,65960.0,25.1057,25.1215,25.0899,25.0978,65960.0
2017-09-08 09:30:00,31.72,31.77,31.7,31.73,13111.0,25.0583,25.0978,25.0425,25.0662,13111.0
2017-09-08 09:35:00,31.72,31.72,31.58,31.6,43078.0,25.0583,25.0583,24.9477,24.9635,43078.0
2017-09-08 09:40:00,31.6,31.63,31.6,31.63,10326.0,24.9635,24.9872,24.9635,24.9872,10326.0
2017-09-08 09:45:00,31.63,31.67,31.63,31.67,12045.0,24.9872,25.0188,24.9872,25.0188,12045.0
2017-09-08 09:50:00,31.67,31.68,31.65,31.67,16540.0,25.0188,25.0267,25.003,25.0188,16540.0
2017-09-08 09:55:00,31.68,31.71,31.68,31.71,6013.0,25.0267,25.0504,25.0267,25.0504,6013.0
2017-09-08 10:00:00,31.72,31.73,31.69,31.69,15817.0,25.0583,25.0662,25.0346,25.0346,15817.0
2017-09-08 10:05:00,31.68,31.7,31.68,31.69,2900.0,25.0267,25.0425,25.0267,25.0346,2900.0
2017-09-08 10:10:00,31.69,31.69,31.65,31.65,10635.0,25.0346,25.0346,25.003,25.003,10635.0
2017-09-08 10:15:00,31.65,31.66,31.65,31.66,4600.0,25.003,25.0109,25.003,25.0109,4600.0
2017-09-08 10:20:00,31.65,31.65,31.63,31.64,2700.0,25.003,25.003,24.9872,24.9951,2700.0
2017-09-08 10:25:00,31.65,31.68,31.64,31.68,7392.0,25.003,25.0267,24.9951,25.0267,7392.0
2017-09-08 10:30:00,31.68,31.69,31.66,31.69,4400.0,25.0267,25.0346,25.0109,25.0346,4400.0
2017-09-08 10:35:00,31.69,31.69,31.68,31.69,8022.0,25.0346,25.0346,25.0267,25.0346,8022.0
2017-09-08 10:40:00,31.7,31.7,31.68,31.68,12222.0,25.0425,25.0425,25.0267,25.0267,12222.0
2017-09-08 10:45:00,31.68,31.7,31.68,31.69,12073.0,25.0267,25.0425,25.0267,25.0346,12073.0
2017-09-08 10:50:00,31.69,31.69,31.66,31.66,3800.0,25.0346,25.0346,25.0109,25.0109,3800.0
2017-09-08 10:55:00,31.67,31.68,31.67,31.67,12271.0,25.0188,25.0267,25.0188,25.0188,12271.0
2017-09-08 11:00:00,31.68,31.74,31.68,31.74,9174.0,25.0267,25.0741,25.0267,25.0741,9174.0
2017-09-08 11:05:00,31.74,31.74,31.71,31.71,5800.0,25.0741,25.0741,25.0504,25.0504,5800.0
2017-09-08 11:10:00,31.71,31.71,31.68,31.68,9647.0,25.0504,25.0504,25.0267,25.0267,9647.0
2017-09-08 11:15:00,31.68,31.68,31.66,31.67,15510.0,25.0267,25.0267,25.0109,25.0188,15510.0
2017-09-08 11:20:00,31.67,31.68,31.67,31.67,11250.0,25.0188,25.0267,25.0188,25.0188,11250.0
2017-09-08 11:25:00,31.67,31.7,31.67,31.7,4993.0,25.0188,25.0425,25.0188,25.0425,4993.0
2017-09-08 11:30:00,31.71,31.71,31.67,31.67,5695.0,25.0504,25.0504,25.0188,25.0188,5695.0
2017-09-08 11:35:00,31.67,31.67,31.65,31.65,5839.0,25.0188,25.0188,25.003,25.003,5839.0
2017-09-08 11:40:00,31.65,31.65,31.64,31.64,6500.0,25.003,25.003,24.9951,24.9951,6500.0
2017-09-08 11:45:00,31.64,31.67,31.64,31.67,9989.0,24.9951,25.0188,24.9951,25.0188,9989.0
2017-09-08 11:50:00,31.68,31.68,31.67,31.67,5063.0,25.0267,25.0267,25.0188,25.0188,5063.0
2017-09-08 11:55:00,31.67,31.68,31.67,31.67,8400.0,25.0188,25.0267,25.0188,25.0188,8400.0
2017-09-08 12:00:00,31.67,31.67,31.64,31.64,11900.0,25.0188,25.0188,24.9951,24.9951,11900.0
2017-09-08 12:05:00,31.64,31.67,31.64,31.67,10469.0,24.9951,25.0188,24.9951,25.0188,10469.0
2017-09-08 12:10:00,31.66,31.66,31.65,31.66,12600.0,25.0109,25.0109,25.003,25.0109,12600.0
2017-09-08 12:15:00,31.66,31.66,31.65,31.66,11100.0,25.0109,25.0109,25.003,25.0109,11100.0
2017-09-08 12:20:00,31.67,31.67,31.66,31.66,5100.0,25.0188,25.0188,25.0109,25.0109,5100.0
2017-09-08 12:25:00,31.66,31.67,31.66,31.66,3995.0,25.0109,25.0188,25.0109,25.0109,3995.0
2017-09-08 12:30:00,31.66,31.66,31.66,31.66,12194.0,25.0109,25.0109,25.0109,25.0109,12194.0
2017-09-08 12:35:00,31.66,31.66,31.65,31.65,11900.0,25.0109,25.0109,25.003,25.003,11900.0
2017-09-08 12:40:00,31.65,31.66,31.65,31.65,16879.0,25.003,25.0109,25.003,25.003,16879.0
2017-09-08 12:45:00,31.65,31.68,31.64,31.68,18660.0,25.003,25.0267,24.9951,25.0267,18660.0
2017-09-08 12:50:00,31.68,31.7,31.68,31.7,22152.0,25.0267,25.0425,25.0267,25.0425,22152.0
2017-09-08 12:55:00,31.7,31.7,31.68,31.68,7065.0,25.0425,25.0425,25.0267,25.0267,7065.0
2017-09-08 13:00:00,31.68,31.68,31.68,31.68,3400.0,25.0267,25.0267,25.0267,25.0267,3400.0
2017-09-08 13:05:00,31.68,31.68,31.67,31.67,4300.0,25.0267,25.0267,25.0188,25.0188,4300.0
2017-09-08 13:10:00,31.67,31.67,31.67,31.67,1400.0,25.0188,25.0188,25.0188,25.0188,1400.0
2017-09-08 13:15:00,31.67,31.68,31.67,31.68,6110.0,25.0188,25.0267,25.0188,25.0267,6110.0
2017-09-08 13:20:00,31.67,31.68,31.67,31.68,5539.0,25.0188,25.0267,25.0188,25.0267,5539.0
2017-09-08 13:25:00,31.69,31.7,31.68,31.69,10262.0,25.0346,25.0425,25.0267,25.0346,10262.0
2017-09-08 13:30:00,31.69,31.69,31.67,31.67,4265.0,25.0346,25.0346,25.0188,25.0188,4265.0
2017-09-08 13:35:00,31.66,31.67,31.65,31.66,6363.0,25.0109,25.0188,25.003,25.0109,6363.0
2017-09-08 13:40:00,31.65,31.66,31.65,31.66,1920.0,25.003,25.0109,25.003,25.0109,1920.0
2017-09-08 13:45:00,31.65,31.65,31.61,31.63,8200.0,25.003,25.003,24.9714,24.9872,8200.0
2017-09-08 13:50:00,31.64,31.64,31.63,31.63,1600.0,24.9951,24.9951,24.9872,24.9872,1600.0
2017-09-08 13:55:00,31.64,31.64,31.64,31.64,400.0,24.9951,24.9951,24.9951,24.9951,400.0
2017-09-08 14:00:00,31.63,31.65,31.63,31.64,9100.0,24.9872,25.003,24.9872,24.9951,9100.0
2017-09-08 14:05:00,31.65,31.65,31.63,31.64,12756.0,25.003,25.003,24.9872,24.9951,12756.0
2017-09-08 14:10:00,31.64,31.69,31.64,31.68,8454.0,24.9951,25.0346,24.9951,25.0267,8454.0
2017-09-08 14:15:00,31.67,31.67,31.66,31.66,10266.0,25.0188,25.0188,25.0109,25.0109,10266.0
2017-09-08 14:20:00,31.66,31.66,31.65,31.65,6644.0,25.0109,25.0109,25.003,25.003,6644.0
2017-09-08 14:25:00,31.65,31.67,31.65,31.67,7600.0,25.003,25.0188,25.003,25.0188,7600.0
2017-09-08 14:30:00,31.67,31.67,31.67,31.67,8028.0,25.0188,25.0188,25.0188,25.0188,8028.0
2017-09-08 14:35:00,31.67,31.68,31.67,31.67,11008.0,25.0188,25.0267,25.0188,25.0188,11008.0
2017-09-08 14:40:00,31.66,31.66,31.66,31.66,8300.0,25.0109,25.0109,25.0109,25.0109,8300.0
2017-09-08 14:45:00,31.65,31.65,31.62,31.62,6478.0,25.003,25.003,24.9793,24.9793,6478.0
2017-09-08 14:50:00,31.61,31.62,31.61,31.61,8313.0,24.9714,24.9793,24.9714,24.9714,8313.0
2017-09-08 14:55:00,31.61,31.62,31.61,31.62,7800.0,24.9714,24.9793,24.9714,24.9793,7800.0
2017-09-08 15:00:00,31.62,31.63,31.61,31.63,6308.0,24.9793,24.9872,24.9714,24.9872,6308.0
2017-09-08 15:05:00,31.63,31.64,31.61,31.62,51155.0,24.9872,24.9951,24.9714,24.9793,51155.0
2017-09-08 15:10:00,31.63,31.63,31.59,31.59,6030.0,24.9872,24.9872,24.9556,24.9556,6030.0
2017-09-08 15:15:00,31.59,31.6,31.58,31.58,8368.0,24.9556,24.9635,24.9477,24.9477,8368.0
2017-09-08 15:20:00,31.58,31.58,31.55,31.55,14512.0,24.9477,24.9477,24.924,24.924,14512.0
2017-09-08 15:25:00,31.55,31.55,31.53,31.55,39220.0,24.924,24.924,24.9082,24.924,39220.0
2017-09-08 15:30:00,31.54,31.54,31.5,31.5,28050.0,24.9161,24.9161,24.8845,24.8845,28050.0
2017-09-08 15:35:00,31.5,31.5,31.48,31.5,25979.0,24.8845,24.8845,24.8687,24.8845,25979.0
2017-09-08 15:40:00,31.5,31.51,31.46,31.5,70509.0,24.8845,24.8924,24.8529,24.8845,70509.0
2017-09-08 15:45:00,31.5,31.51,31.49,31.51,33157.0,24.8845,24.8924,24.8766,24.8924,33157.0
2017-09-08 15:50:00,31.5,31.51,31.49,31.51,36759.0,24.8845,24.8924,24.8766,24.8924,36759.0
2017-09-08 15:55:00,31.51,31.51,31.47,31.48,107160.0,24.8924,24.8924,24.8608,24.8687,107160.0
2017-09-11 09:30:00,31.74,31.82,31.72,31.79,24214.0,25.0741,25.1373,25.0583,25.1136,24214.0
2017-09-11 09:35:00,31.81,31.92,31.81,31.91,28304.0,25.1294,25.2163,25.1294,25.2084,28304.0
2017-09-11 09:40:00,31.92,32.05,31.92,32.04,33380.0,25.2163,25.319,25.2163,25.3111,33380.0
2017-09-11 09:45:00,32.03,32.04,32.01,32.04,15983.0,25.3032,25.3111,25.2874,25.3111,15983.0
2017-09-11 09:50:00,32.05,32.07,32.03,32.04,33471.0,25.319,25.3348,25.3032,25.3111,33471.0
2017-09-11 09:55:00,32.05,32.08,32.01,32.01,15050.0,25.319,25.3427,25.2874,25.2874,15050.0
2017-09-11 10:00:00,32.02,32.09,32.02,32.09,23039.0,25.2953,25.3506,25.2953,25.3506,23039.0
2017-09-11 10:05:00,32.1,32.12,32.09,32.1,12098.0,25.3585,25.3743,25.3506,25.3585,12098.0
2017-09-11 10:10:00,32.1,32.13,32.1,32.1,15401.0,25.3585,25.3822,25.3585,25.3585,15401.0
2017-09-11 10:15:00,32.09,32.09,32.05,32.05,15637.0,25.3506,25.3506,25.319,25.319,15637.0
2017-09-11 10:20:00,32.04,32.05,32.03,32.04,15200.0,25.3111,25.319,25.3032,25.3111,15200.0
2017-09-11 10:25:00,32.04,32.04,32.0,32.02,15024.0,25.3111,25.3111,25.2795,25.2953,15024.0
2017-09-11 10:30:00,32.03,32.04,32.01,32.04,18200.0,25.3032,25.3111,25.2874,25.3111,18200.0
2017-09-11 10:35:00,32.04,32.04,32.01,32.01,10332.0,25.3111,25.3111,25.2874,25.2874,10332.0
2017-09-11 10:40:00,32.0,32.04,32.0,32.03,9400.0,25.2795,25.3111,25.2795,25.3032,9400.0
2017-09-11 10:45:00,32.03,32.06,32.03,32.03,8103.0,25.3032,25.3269,25.3032,25.3032,8103.0
2017-09-11 10:50:00,32.03,32.04,32.02,32.02,4828.0,25.3032,25.3111,25.2953,25.2953,4828.0
2017-09-11 10:55:00,32.03,32.04,32.01,32.04,10039.0,25.3032,25.3111,25.2874,25.3111,10039.0
2017-09-11 11:00:00,32.04,32.07,32.03,32.06,10257.0,25.3111,25.3348,25.3032,25.3269,10257.0
2017-09-11 11:05:00,32.06,32.08,32.04,32.08,9400.0,25.3269,25.3427,25.3111,25.3427,9400.0
2017-09-11 11:10:00,32.09,32.1,32.08,32.1,9798.0,25.3506,25.3585,25.3427,25.3585,9798.0
2017-09-11 11:15:00,32.1,32.1,32.07,32.1,10935.0,25.3585,25.3585,25.3348,25.3585,10935.0
2017-09-11 11:20:00,32.1,32.11,32.08,32.08,6909.0,25.3585,25.3664,25.3427,25.3427,6909.0
2017-09-11 11:25:00,32.09,32.09,32.08,32.08,4833.0,25.3506,25.3506,25.3427,25.3427,4833.0
2017-09-11 11:30:00,32.09,32.11,32.09,32.11,7395.0,25.3506,25.3664,25.3506,25.3664,7395.0
2017-09-11 11:35:00,32.1,32.1,32.06,32.07,9278.0,25.3585,25.3585,25.3269,25.3348,9278.0
2017-09-11 11:40:00,32.07,32.08,32.06,32.08,4700.0,25.3348,25.3427,25.3269,25.3427,4700.0
2017-09-11 11:45:00,32.08,32.1,32.08,32.09,7481.0,25.3427,25.3585,25.3427,25.3506,7481.0
2017-09-11 11:50:00,32.08,32.1,32.07,32.08,6717.0,25.3427,25.3585,25.3348,25.3427,6717.0
2017-09-11 11:55:00,32.09,32.09,32.08,32.08,6718.0,25.3506,25.3506,25.3427,25.3427,6718.0
2017-09-11 12:00:00,32.08,32.08,32.07,32.08,2033.0,25.3427,25.3427,25.3348,25.3427,2033.0
2017-09-11 12:05:00,32.07,32.07,32.04,32.04,3079.0,25.3348,25.3348,25.3111,25.3111,3079.0
2017-09-11 12:10:00,32.05,32.06,32.04,32.05,11800.0,25.319,25.3269,25.3111,25.319,11800.0
2017-09-11 12:15:00,32.05,32.07,32.05,32.06,3946.0,25.319,25.3348,25.319,25.3269,3946.0
2017-09-11 12:20:00,32.07,32.08,32.05,32.06,26358.0,25.3348,25.3427,25.319,25.3269,26358.0
2017-09-11 12:25:00,32.06,32.07,32.05,32.07,12858.0,25.3269,25.3348,25.319,25.3348,12858.0
2017-09-11 12:30:00,32.08,32.08,32.08,32.08,2045.0,25.3427,25.3427,25.3427,25.3427,2045.0
2017-09-11 12:35:00,32.08,32.08,32.05,32.07,6300.0,25.3427,25.3427,25.319,25.3348,6300.0
2017-09-11 12:40:00,32.08,32.1,32.08,32.08,11740.0,25.3427,25.3585,25.3427,25.3427,11740.0
2017-09-11 12:45:00,32.08,32.08,32.08,32.08,100.0,25.3427,25.3427,25.3427,25.3427,100.0
2017-09-11 12:50:00,32.09,32.09,32.08,32.08,10389.0,25.3506,25.3506,25.3427,25.3427,10389.0
2017-09-11 12:55:00,32.08,32.1,32.08,32.1,8482.0,25.3427,25.3585,25.3427,25.3585,8482.0
2017-09-11 13:00:00,32.1,32.11,32.1,32.11,11700.0,25.3585,25.3664,25.3585,25.3664,11700.0
2017-09-11 13:05:00,32.09,32.11,32.09,32.11,12492.0,25.3506,25.3664,25.3506,25.3664,12492.0
2017-09-11 13:10:00,32.1,32.12,32.1,32.12,3987.0,25.3585,25.3743,25.3585,25.3743,3987.0
2017-09-11 13:15:00,32.12,32.13,32.12,32.13,4200.0,25.3743,25.3822,25.3743,25.3822,4200.0
2017-09-11 13:20:00,32.13,32.15,32.13,32.13,18435.0,25.3822,25.398,25.3822,25.3822,18435.0
2017-09-11 13:25:00,32.13,32.14,32.13,32.13,5346.0,25.3822,25.3901,25.3822,25.3822,5346.0
2017-09-11 13:30:00,32.13,32.14,32.12,32.12,9200.0,25.3822,25.3901,25.3743,25.3743,9200.0
2017-09-11 13:35:00,32.13,32.13,32.12,32.12,2777.0,25.3822,25.3822,25.3743,25.3743,2777.0
2017-09-11 13:40:00,32.11,32.12,32.11,32.12,4500.0,25.3664,25.3743,25.3664,25.3743,4500.0
2017-09-11 13:45:00,32.12,32.12,32.1,32.1,7105.0,25.3743,25.3743,25.3585,25.3585,7105.0
2017-09-11 13:50:00,32.11,32.12,32.11,32.12,4300.0,25.3664,25.3743,25.3664,25.3743,4300.0
2017-09-11 13:55:00,32.13,32.13,32.1,32.1,4127.0,25.3822,25.3822,25.3585,25.3585,4127.0
2017-09-11 14:00:00,32.11,32.15,32.11,32.13,15150.0,25.3664,25.398,25.3664,25.3822,15150.0
2017-09-11 14:05:00,32.14,32.17,32.14,32.17,8573.0,25.3901,25.4138,25.3901,25.4138,8573.0
2017-09-11 14:10:00,32.17,32.17,32.17,32.17,4407.0,25.4138,25.4138,25.4138,25.4138,4407.0
2017-09-11 14:15:00,32.17,32.19,32.17,32.19,13250.0,25.4138,25.4296,25.4138,25.4296,13250.0
2017-09-11 14:20:00,32.19,32.22,32.19,32.2,51799.0,25.4296,25.4533,25.4296,25.4375,51799.0
2017-09-11 14:25:00,32.2,32.22,32.19,32.21,34909.0,25.4375,25.4533,25.4296,25.4454,34909.0
2017-09-11 14:30:00,32.2,32.24,32.19,32.24,30032.0,25.4375,25.4691,25.4296,25.4691,30032.0
2017-09-11 14:35:00,32.24,32.24,32.22,32.24,10344.0,25.4691,25.4691,25.4533,25.4691,10344.0
2017-09-11 14:40:00,32.25,32.26,32.22,32.22,62043.0,25.477,25.4849,25.4533,25.4533,62043.0
2017-09-11 14:45:00,32.23,32.24,32.22,32.24,35358.0,25.4612,25.4691,25.4533,25.4691,35358.0
2017-09-11 14:50:00,32.24,32.25,32.24,32.25,16666.0,25.4691,25.477,25.4691,25.477,16666.0
2017-09-11 14:55:00,32.25,32.26,32.21,32.24,47595.0,25.477,25.4849,25.4454,25.4691,47595.0
2017-09-11 15:00:00,32.24,32.26,32.24,32.25,13102.0,25.4691,25.4849,25.4691,25.477,13102.0
2017-09-11 15:05:00,32.25,32.26,32.24,32.24,8234.0,25.477,25.4849,25.4691,25.4691,8234.0
2017-09-11 15:10:00,32.25,32.26,32.25,32.26,14112.0,25.477,25.4849,25.477,25.4849,14112.0
2017-09-11 15:15:00,32.26,32.29,32.26,32.29,20031.0,25.4849,25.5086,25.4849,25.5086,20031.0
2017-09-11 15:20:00,32.29,32.3,32.28,32.28,17241.0,25.5086,25.5165,25.5007,25.5007,17241.0
2017-09-11 15:25:00,32.28,32.28,32.24,32.24,23002.0,25.5007,25.5007,25.4691,25.4691,23002.0
2017-09-11 15:30:00,32.24,32.26,32.24,32.24,11700.0,25.4691,25.4849,25.4691,25.4691,11700.0
2017-09-11 15:35:00,32.23,32.25,32.22,32.25,12857.0,25.4612,25.477,25.4533,25.477,12857.0
2017-09-11 15:40:00,32.26,32.28,32.24,32.24,28190.0,25.4849,25.5007,25.4691,25.4691,28190.0
2017-09-11 15:45:00,32.23,32.23,32.2,32.2,11170.0,25.4612,25.4612,25.4375,25.4375,11170.0
2017-09-11 15:50:00,32.2,32.2,32.14,32.17,61506.0,25.4375,25.4375,25.3901,25.4138,61506.0
2017-09-11 15:55:00,32.17,32.21,32.17,32.21,79615.0,25.4138,25.4454,25.4138,25.4454,79615.0
2017-09-12 09:30:00,32.25,32.44,32.25,32.41,65737.0,25.477,25.6271,25.477,25.6034,65737.0
2017-09-12 09:35:00,32.42,32.47,32.34,32.34,23437.0,25.6113,25.6508,25.5481,25.5481,23437.0
2017-09-12 09:40:00,32.33,32.33,32.2,32.23,27798.0,25.5402,25.5402,25.4375,25.4612,27798.0
2017-09-12 09:45:00,32.24,32.34,32.24,32.34,22445.0,25.4691,25.5481,25.4691,25.5481,22445.0
2017-09-12 09:50:00,32.35,32.37,32.31,32.31,8804.0,25.556,25.5718,25.5244,25.5244,8804.0
2017-09-12 09:55:00,32.31,32.36,32.29,32.35,37702.0,25.5244,25.5639,25.5086,25.556,37702.0
2017-09-12 10:00:00,32.35,32.35,32.31,32.31,18489.0,25.556,25.556,25.5244,25.5244,18489.0
2017-09-12 10:05:00,32.31,32.33,32.31,32.33,6736.0,25.5244,25.5402,25.5244,25.5402,6736.0
2017-09-12 10:10:00,32.33,32.38,32.33,32.38,12763.0,25.5402,25.5797,25.5402,25.5797,12763.0
2017-09-12 10:15:00,32.38,32.39,32.32,32.37,16080.0,25.5797,25.5876,25.5323,25.5718,16080.0
2017-09-12 10:20:00,32.36,32.4,32.36,32.39,13432.0,25.5639,25.5955,25.5639,25.5876,13432.0
2017-09-12 10:25:00,32.39,32.44,32.39,32.42,23453.0,25.5876,25.6271,25.5876,25.6113,23453.0
2017-09-12 10:30:00,32.42,32.42,32.38,32.4,14236.0,25.6113,25.6113,25.5797,25.5955,14236.0
2017-09-12 10:35:00,32.41,32.46,32.41,32.45,12266.0,25.6034,25.6429,25.6034,25.635,12266.0
2017-09-12 10:40:00,32.44,32.44,32.42,32.44,4710.0,25.6271,25.6271,25.6113,25.6271,4710.0
2017-09-12 10:45:00,32.44,32.44,32.38,32.39,14487.0,25.6271,25.6271,25.5797,25.5876,14487.0
2017-09-12 10:50:00,32.4,32.41,32.39,32.41,6918.0,25.5955,25.6034,25.5876,25.6034,6918.0
2017-09-12 10:55:00,32.41,32.44,32.41,32.44,23800.0,25.6034,25.6271,25.6034,25.6271,23800.0
2017-09-12 11:00:00,32.44,32.44,32.44,32.44,4722.0,25.6271,25.6271,25.6271,25.6271,4722.0
2017-09-12 11:05:00,32.43,32.46,32.42,32.46,8652.0,25.6192,25.6429,25.6113,25.6429,8652.0
2017-09-12 11:10:00,32.46,32.47,32.44,32.46,10967.0,25.6429,25.6508,25.6271,25.6429,10967.0
2017-09-12 11:15:00,32.46,32.46,32.42,32.42,7234.0,25.6429,25.6429,25.6113,25.6113,7234.0
2017-09-12 11:20:00,32.42,32.46,32.42,32.46,19478.0,25.6113,25.6429,25.6113,25.6429,19478.0
2017-09-12 11:25:00,32.46,32.46,32.42,32.44,26246.0,25.6429,25.6429,25.6113,25.6271,26246.0
2017-09-12 11:30:00,32.44,32.44,32.42,32.43,17090.0,25.6271,25.6271,25.6113,25.6192,17090.0
2017-09-12 11:35:00,32.43,32.44,32.43,32.44,900.0,25.6192,25.6271,25.6192,25.6271,900.0
2017-09-12 11:40:00,32.43,32.43,32.39,32.39,3028.0,25.6192,25.6192,25.5876,25.5876,3028.0
2017-09-12 11:45:00,32.38,32.4,32.37,32.38,10700.0,25.5797,25.5955,25.5718,25.5797,10700.0
2017-09-12 11:50:00,32.38,32.38,32.38,32.38,7600.0,25.5797,25.5797,25.5797,25.5797,7600.0
2017-09-12 11:55:00,32.37,32.38,32.37,32.37,15938.0,25.5718,25.5797,25.5718,25.5718,15938.0
2017-09-12 12:00:00,32.38,32.38,32.37,32.37,7059.0,25.5797,25.5797,25.5718,25.5718,7059.0
2017-09-12 12:05:00,32.36,32.37,32.35,32.37,15578.0,25.5639,25.5718,25.556,25.5718,15578.0
2017-09-12 12:10:00,32.37,32.37,32.37,32.37,2500.0,25.5718,25.5718,25.5718,25.5718,2500.0
2017-09-12 12:15:00,32.37,32.37,32.37,32.37,300.0,25.5718,25.5718,25.5718,25.5718,300.0
2017-09-12 12:20:00,32.37,32.37,32.33,32.34,9438.0,25.5718,25.5718,25.5402,25.5481,9438.0
2017-09-12 12:25:00,32.35,32.35,32.34,32.34,5985.0,25.556,25.556,25.5481,25.5481,5985.0
2017-09-12 12:30:00,32.35,32.37,32.35,32.35,10534.0,25.556,25.5718,25.556,25.556,10534.0
2017-09-12 12:35:00,32.35,32.37,32.33,32.37,11727.0,25.556,25.5718,25.5402,25.5718,11727.0
2017-09-12 12:40:00,32.37,32.38,32.37,32.37,300.0,25.5718,25.5797,25.5718,25.5718,300.0
2017-09-12 12:45:00,32.37,32.39,32.37,32.39,5600.0,25.5718,25.5876,25.5718,25.5876,5600.0
2017-09-12 12:50:00,32.4,32.43,32.4,32.42,3300.0,25.5955,25.6192,25.5955,25.6113,3300.0
2017-09-12 12:55:00,32.42,32.42,32.4,32.41,5086.0,25.6113,25.6113,25.5955,25.6034,5086.0
2017-09-12 13:00:00,32.42,32.43,32.42,32.42,9300.0,25.6113,25.6192,25.6113,25.6113,9300.0
2017-09-12 13:05:00,32.42,32.43,32.42,32.43,8936.0,25.6113,25.6192,25.6113,25.6192,8936.0
2017-09-12 13:10:00,32.42,32.44,32.42,32.44,4594.0,25.6113,25.6271,25.6113,25.6271,4594.0
2017-09-12 13:15:00,32.44,32.45,32.44,32.44,9260.0,25.6271,25.635,25.6271,25.6271,9260.0
2017-09-12 13:20:00,32.44,32.45,32.44,32.44,800.0,25.6271,25.635,25.6271,25.6271,800.0
2017-09-12 13:25:00,32.45,32.46,32.45,32.45,7118.0,25.635,25.6429,25.635,25.635,7118.0
2017-09-12 13:30:00,32.46,32.46,32.42,32.42,6850.0,25.6429,25.6429,25.6113,25.6113,6850.0
2017-09-12 13:35:00,32.42,32.43,32.42,32.42,6060.0,25.6113,25.6192,25.6113,25.6113,6060.0
2017-09-12 13:40:00,32.42,32.43,32.42,32.42,6409.0,25.6113,25.6192,25.6113,25.6113,6409.0
2017-09-12 13:45:00,32.42,32.42,32.42,32.42,5500.0,25.6113,25.6113,25.6113,25.6113,5500.0
2017-09-12 13:50:00,32.42,32.43,32.42,32.43,4440.0,25.6113,25.6192,25.6113,25.6192,4440.0
2017-09-12 13:55:00,32.44,32.44,32.41,32.42,24280.0,25.6271,25.6271,25.6034,25.6113,24280.0
2017-09-12 14:00:00,32.42,32.43,32.4,32.43,4285.0,25.6113,25.6192,25.5955,25.6192,4285.0
2017-09-12 14:05:00,32.44,32.44,32.41,32.42,14200.0,25.6271,25.6271,25.6034,25.6113,14200.0
2017-09-12 14:10:00,32.42,32.42,32.4,32.4,9200.0,25.6113,25.6113,25.5955,25.5955,9200.0
2017-09-12 14:15:00,32.4,32.4,32.39,32.39,16687.0,25.5955,25.5955,25.5876,25.5876,16687.0
2017-09-12 14:20:00,32.38,32.4,32.38,32.4,6700.0,25.5797,25.5955,25.5797,25.5955,6700.0
2017-09-12 14:25:00,32.4,32.4,32.38,32.38,11136.0,25.5955,25.5955,25.5797,25.5797,11136.0
2017-09-12 14:30:00,32.38,32.38,32.38,32.38,7072.0,25.5797,25.5797,25.5797,25.5797,7072.0
2017-09-12 14:35:00,32.38,32.38,32.37,32.38,15588.0,25.5797,25.5797,25.5718,25.5797,15588.0
2017-09-12 14:40:00,32.38,32.4,32.37,32.38,18333.0,25.5797,25.5955,25.5718,25.5797,18333.0
2017-09-12 14:45:00,32.38,32.4,32.38,32.38,4040.0,25.5797,25.5955,25.5797,25.5797,4040.0
2017-09-12 14:50:00,32.38,32.4,32.38,32.39,6517.0,25.5797,25.5955,25.5797,25.5876,6517.0
2017-09-12 14:55:00,32.4,32.4,32.38,32.38,14581.0,25.5955,25.5955,25.5797,25.5797,14581.0
2017-09-12 15:00:00,32.39,32.4,32.38,32.4,41056.0,25.5876,25.5955,25.5797,25.5955,41056.0
2017-09-12 15:05:00,32.4,32.4,32.39,32.39,13376.0,25.5955,25.5955,25.5876,25.5876,13376.0
2017-09-12 15:10:00,32.38,32.38,32.38,32.38,4300.0,25.5797,25.5797,25.5797,25.5797,4300.0
2017-09-12 15:15:00,32.38,32.4,32.38,32.4,19661.0,25.5797,25.5955,25.5797,25.5955,19661.0
2017-09-12 15:20:00,32.4,32.4,32.39,32.39,4800.0,25.5955,25.5955,25.5876,25.5876,4800.0
2017-09-12 15:25:00,32.4,32.42,32.39,32.4,44522.0,25.5955,25.6113,25.5876,25.5955,44522.0
2017-09-12 15:30:00,32.4,32.4,32.36,32.36,24077.0,25.5955,25.5955,25.5639,25.5639,24077.0
2017-09-12 15:35:00,32.37,32.38,32.37,32.38,18731.0,25.5718,25.5797,25.5718,25.5797,18731.0
2017-09-12 15:40:00,32.38,32.4,32.37,32.38,17603.0,25.5797,25.5955,25.5718,25.5797,17603.0
2017-09-12 15:45:00,32.39,32.4,32.39,32.4,9550.0,25.5876,25.5955,25.5876,25.5955,9550.0
2017-09-12 15:50:00,32.4,32.4,32.37,32.38,23425.0,25.5955,25.5955,25.5718,25.5797,23425.0
2017-09-12 15:55:00,32.38,32.41,32.37,32.41,32094.0,25.5797,25.6034,25.5718,25.6034,32094.0
2017-09-13 09:30:00,32.28,32.29,32.07,32.18,52292.0,25.5007,25.5086,25.3348,25.4217,52292.0
2017-09-13 09:35:00,32.18,32.26,32.15,32.25,33519.0,25.4217,25.4849,25.398,25.477,33519.0
2017-09-13 09:40:00,32.26,32.26,32.18,32.19,14408.0,25.4849,25.4849,25.4217,25.4296,14408.0
2017-09-13 09:45:00,32.19,32.2,32.16,32.2,8169.0,25.4296,25.4375,25.4059,25.4375,8169.0
2017-09-13 09:50:00,32.22,32.22,32.19,32.22,12763.0,25.4533,25.4533,25.4296,25.4533,12763.0
2017-09-13 09:55:00,32.22,32.24,32.19,32.24,18827.0,25.4533,25.4691,25.4296,25.4691,18827.0
2017-09-13 10:00:00,32.23,32.24,32.21,32.22,14070.0,25.4612,25.4691,25.4454,25.4533,14070.0
2017-09-13 10:05:00,32.22,32.24,32.17,32.19,19129.0,25.4533,25.4691,25.4138,25.4296,19129.0
2017-09-13 10:10:00,32.2,32.2,32.16,32.17,14362.0,25.4375,25.4375,25.4059,25.4138,14362.0
2017-09-13 10:15:00,32.17,32.17,32.13,32.16,9300.0,25.4138,25.4138,25.3822,25.4059,9300.0
2017-09-13 10:20:00,32.16,32.19,32.14,32.19,23655.0,25.4059,25.4296,25.3901,25.4296,23655.0
2017-09-13 10:25:00,32.19,32.19,32.15,32.15,9450.0,25.4296,25.4296,25.398,25.398,9450.0
2017-09-13 10:30:00,32.14,32.17,32.13,32.15,16266.0,25.3901,25.4138,25.3822,25.398,16266.0
2017-09-13 10:35:00,32.14,32.16,32.13,32.16,10600.0,25.3901,25.4059,25.3822,25.4059,10600.0
2017-09-13 10:40:00,32.15,32.16,32.13,32.14,11958.0,25.398,25.4059,25.3822,25.3901,11958.0
2017-09-13 10:45:00,32.14,32.14,32.11,32.12,13895.0,25.3901,25.3901,25.3664,25.3743,13895.0
2017-09-13 10:50:00,32.11,32.11,32.1,32.1,4000.0,25.3664,25.3664,25.3585,25.3585,4000.0
2017-09-13 10:55:00,32.1,32.13,32.09,32.13,14032.0,25.3585,25.3822,25.3506,25.3822,14032.0
2017-09-13 11:00:00,32.14,32.14,32.13,32.14,3750.0,25.3901,25.3901,25.3822,25.3901,3750.0
2017-09-13 11:05:00,32.14,32.14,32.1,32.1,30077.0,25.3901,25.3901,25.3585,25.3585,30077.0
2017-09-13 11:10:00,32.11,32.11,32.07,32.08,16809.0,25.3664,25.3664,25.3348,25.3427,16809.0
2017-09-13 11:15:00,32.09,32.09,32.07,32.07,5240.0,25.3506,25.3506,25.3348,25.3348,5240.0
2017-09-13 11:20:00,32.07,32.07,32.06,32.06,5618.0,25.3348,25.3348,25.3269,25.3269,5618.0
2017-09-13 11:25:00,32.05,32.06,32.04,32.05,20907.0,25.319,25.3269,25.3111,25.319,20907.0
2017-09-13 11:30:00,32.05,32.06,32.04,32.04,3425.0,25.319,25.3269,25.3111,25.3111,3425.0
2017-09-13 11:35:00,32.03,32.03,31.96,31.97,6176.0,25.3032,25.3032,25.2479,25.2558,6176.0
2017-09-13 11:40:00,31.97,31.98,31.97,31.98,4100.0,25.2558,25.2637,25.2558,25.2637,4100.0
2017-09-13 11:45:00,31.97,32.02,31.97,32.01,7386.0,25.2558,25.2953,25.2558,25.2874,7386.0
2017-09-13 11:50:00,32.01,32.03,32.01,32.03,10927.0,25.2874,25.3032,25.2874,25.3032,10927.0
2017-09-13 11:55:00,32.03,32.04,32.01,32.04,8800.0,25.3032,25.3111,25.2874,25.3111,8800.0
2017-09-13 12:00:00,32.03,32.04,32.03,32.04,3800.0,25.3032,25.3111,25.3032,25.3111,3800.0
2017-09-13 12:05:00,32.03,32.03,32.03,32.03,1100.0,25.3032,25.3032,25.3032,25.3032,1100.0
2017-09-13 12:10:00,32.03,32.04,32.03,32.04,6400.0,25.3032,25.3111,25.3032,25.3111,6400.0
2017-09-13 12:15:00,32.04,32.06,32.04,32.04,8218.0,25.3111,25.3269,25.3111,25.3111,8218.0
2017-09-13 12:20:00,32.03,32.04,32.03,32.03,4841.0,25.3032,25.3111,25.3032,25.3032,4841.0
2017-09-13 12:25:00,32.03,32.06,32.03,32.04,5792.0,25.3032,25.3269,25.3032,25.3111,5792.0
2017-09-13 12:30:00,32.04,32.04,32.03,32.03,10400.0,25.3111,25.3111,25.3032,25.3032,10400.0
2017-09-13 12:35:00,32.02,32.03,32.01,32.01,18698.0,25.2953,25.3032,25.2874,25.2874,18698.0
2017-09-13 12:40:00,32.02,32.03,32.02,32.03,8209.0,25.2953,25.3032,25.2953,25.3032,8209.0
2017-09-13 12:45:00,32.04,32.04,32.03,32.04,17163.0,25.3111,25.3111,25.3032,25.3111,17163.0
2017-09-13 12:50:00,32.03,32.03,32.03,32.03,9866.0,25.3032,25.3032,25.3032,25.3032,9866.0
2017-09-13 12:55:00,32.03,32.03,32.0,32.01,3408.0,25.3032,25.3032,25.2795,25.2874,3408.0
2017-09-13 13:00:00,32.01,32.03,32.0,32.02,8600.0,25.2874,25.3032,25.2795,25.2953,8600.0
2017-09-13 13:05:00,32.02,32.03,32.0,32.03,6682.0,25.2953,25.3032,25.2795,25.3032,6682.0
2017-09-13 13:10:00,32.03,32.03,32.0,32.0,4000.0,25.3032,25.3032,25.2795,25.2795,4000.0
2017-09-13 13:15:00,32.01,32.03,32.01,32.03,10500.0,25.2874,25.3032,25.2874,25.3032,10500.0
2017-09-13 13:20:00,32.02,32.03,32.02,32.03,312.0,25.2953,25.3032,25.2953,25.3032,312.0
2017-09-13 13:25:00,32.03,32.07,32.01,32.07,16703.0,25.3032,25.3348,25.2874,25.3348,16703.0
2017-09-13 13:30:00,32.06,32.06,32.03,32.03,4600.0,25.3269,25.3269,25.3032,25.3032,4600.0
2017-09-13 13:35:00,32.03,32.05,32.03,32.04,6230.0,25.3032,25.319,25.3032,25.3111,6230.0
2017-09-13 13:40:00,32.04,32.05,32.04,32.04,4300.0,25.3111,25.319,25.3111,25.3111,4300.0
2017-09-13 13:45:00,32.05,32.06,32.05,32.05,3699.0,25.319,25.3269,25.319,25.319,3699.0
2017-09-13 13:50:00,32.04,32.06,32.03,32.06,11073.0,25.3111,25.3269,25.3032,25.3269,11073.0
2017-09-13 13:55:00,32.06,32.06,32.01,32.01,14281.0,25.3269,25.3269,25.2874,25.2874,14281.0
2017-09-13 14:00:00,32.01,32.01,32.0,32.01,4095.0,25.2874,25.2874,25.2795,25.2874,4095.0
2017-09-13 14:05:00,32.01,32.01,31.99,31.99,11798.0,25.2874,25.2874,25.2716,25.2716,11798.0
2017-09-13 14:10:00,32.0,32.01,31.98,32.01,15000.0,25.2795,25.2874,25.2637,25.2874,15000.0
2017-09-13 14:15:00,32.01,32.03,32.0,32.01,11031.0,25.2874,25.3032,25.2795,25.2874,11031.0
2017-09-13 14:20:00,32.01,32.03,32.01,32.03,8630.0,25.2874,25.3032,25.2874,25.3032,8630.0
2017-09-13 14:25:00,32.03,32.05,32.03,32.03,8875.0,25.3032,25.319,25.3032,25.3032,8875.0
2017-09-13 14:30:00,32.03,32.06,32.03,32.04,5500.0,25.3032,25.3269,25.3032,25.3111,5500.0
2017-09-13 14:35:00,32.04,32.05,32.03,32.05,15722.0,25.3111,25.319,25.3032,25.319,15722.0
2017-09-13 14:40:00,32.04,32.05,32.03,32.05,14759.0,25.3111,25.319,25.3032,25.319,14759.0
2017-09-13 14:45:00,32.05,32.07,32.03,32.03,28460.0,25.319,25.3348,25.3032,25.3032,28460.0
2017-09-13 14:50:00,32.03,32.05,32.03,32.05,9361.0,25.3032,25.319,25.3032,25.319,9361.0
2017-09-13 14:55:00,32.05,32.06,32.05,32.06,7600.0,25.319,25.3269,25.319,25.3269,7600.0
2017-09-13 15:00:00,32.06,32.06,32.06,32.06,11706.0,25.3269,25.3269,25.3269,25.3269,11706.0
2017-09-13 15:05:00,32.05,32.06,32.05,32.06,5313.0,25.319,25.3269,25.319,25.3269,5313.0
2017-09-13 15:10:00,32.08,32.09,32.06,32.09,8730.0,25.3427,25.3506,25.3269,25.3506,8730.0
2017-09-13 15:15:00,32.08,32.08,32.05,32.07,31043.0,25.3427,25.3427,25.319,25.3348,31043.0
2017-09-13 15:20:00,32.08,32.09,32.06,32.08,18590.0,25.3427,25.3506,25.3269,25.3427,18590.0
2017-09-13 15:25:00,32.09,32.1,32.09,32.09,10178.0,25.3506,25.3585,25.3506,25.3506,10178.0
2017-09-13 15:30:00,32.09,32.11,32.09,32.11,18357.0,25.3506,25.3664,25.3506,25.3664,18357.0
2017-09-13 15:35:00,32.11,32.12,32.1,32.12,33356.0,25.3664,25.3743,25.3585,25.3743,33356.0
2017-09-13 15:40:00,32.12,32.13,32.08,32.08,24290.0,25.3743,25.3822,25.3427,25.3427,24290.0
2017-09-13 15:45:00,32.08,32.08,32.06,32.06,26941.0,25.3427,25.3427,25.3269,25.3269,26941.0
2017-09-13 15:50:00,32.06,32.15,32.06,32.15,137014.0,25.3269,25.398,25.3269,25.398,137014.0
2017-09-13 15:55:00,32.15,32.18,32.13,32.17,122068.0,25.398,25.4217,25.3822,25.4138,122068.0
2017-09-14 09:30:00,31.95,32.08,31.91,32.04,21408.0,25.24,25.3427,25.2084,25.3111,21408.0
2017-09-14 09:35:00,32.04,32.06,32.02,32.04,7503.0,25.3111,25.3269,25.2953,25.3111,7503.0
2017-09-14 09:40:00,32.07,32.15,32.07,32.14,22192.0,25.3348,25.398,25.3348,25.3901,22192.0
2017-09-14 09:45:00,32.15,32.16,32.1,32.1,11335.0,25.398,25.4059,25.3585,25.3585,11335.0
2017-09-14 09:50:00,32.11,32.13,32.09,32.13,13915.0,25.3664,25.3822,25.3506,25.3822,13915.0
2017-09-14 09:55:00,32.13,32.14,32.08,32.14,10626.0,25.3822,25.3901,25.3427,25.3901,10626.0
2017-09-14 10:00:00,32.13,32.16,32.12,32.15,13432.0,25.3822,25.4059,25.3743,25.398,13432.0
2017-09-14 10:05:00,32.15,32.15,32.13,32.14,8977.0,25.398,25.398,25.3822,25.3901,8977.0
2017-09-14 10:10:00,32.14,32.18,32.14,32.18,8170.0,25.3901,25.4217,25.3901,25.4217,8170.0
2017-09-14 10:15:00,32.17,32.18,32.16,32.18,6800.0,25.4138,25.4217,25.4059,25.4217,6800.0
2017-09-14 10:20:00,32.19,32.19,32.15,32.16,10046.0,25.4296,25.4296,25.398,25.4059,10046.0
2017-09-14 10:25:00,32.16,32.18,32.15,32.18,10998.0,25.4059,25.4217,25.398,25.4217,10998.0
2017-09-14 10:30:00,32.18,32.19,32.17,32.19,5848.0,25.4217,25.4296,25.4138,25.4296,5848.0
2017-09-14 10:35:00,32.19,32.19,32.19,32.19,3300.0,25.4296,25.4296,25.4296,25.4296,3300.0
2017-09-14 10:40:00,32.19,32.19,32.15,32.15,16925.0,25.4296,25.4296,25.398,25.398,16925.0
2017-09-14 10:45:00,32.16,32.21,32.16,32.21,13482.0,25.4059,25.4454,25.4059,25.4454,13482.0
2017-09-14 10:50:00,32.21,32.21,32.17,32.19,10065.0,25.4454,25.4454,25.4138,25.4296,10065.0
2017-09-14 10:55:00,32.19,32.2,32.17,32.18,5886.0,25.4296,25.4375,25.4138,25.4217,5886.0
2017-09-14 11:00:00,32.19,32.19,32.17,32.17,4745.0,25.4296,25.4296,25.4138,25.4138,4745.0
2017-09-14 11:05:00,32.17,32.18,32.14,32.18,9864.0,25.4138,25.4217,25.3901,25.4217,9864.0
2017-09-14 11:10:00,32.18,32.18,32.13,32.14,12088.0,25.4217,25.4217,25.3822,25.3901,12088.0
2017-09-14 11:15:00,32.14,32.16,32.13,32.14,12522.0,25.3901,25.4059,25.3822,25.3901,12522.0
2017-09-14 11:20:00,32.14,32.18,32.14,32.17,12600.0,25.3901,25.4217,25.3901,25.4138,12600.0
2017-09-14 11:25:00,32.16,32.17,32.14,32.14,5258.0,25.4059,25.4138,25.3901,25.3901,5258.0
2017-09-14 11:30:00,32.13,32.15,32.12,32.12,6296.0,25.3822,25.398,25.3743,25.3743,6296.0
2017-09-14 11:35:00,32.12,32.14,32.12,32.14,2793.0,25.3743,25.3901,25.3743,25.3901,2793.0
2017-09-14 11:40:00,32.12,32.13,32.1,32.12,14597.0,25.3743,25.3822,25.3585,25.3743,14597.0
2017-09-14 11:45:00,32.12,32.12,32.1,32.1,5819.0,25.3743,25.3743,25.3585,25.3585,5819.0
2017-09-14 11:50:00,32.1,32.12,32.09,32.12,2198.0,25.3585,25.3743,25.3506,25.3743,2198.0
2017-09-14 11:55:00,32.11,32.12,32.11,32.12,3875.0,25.3664,25.3743,25.3664,25.3743,3875.0
2017-09-14 12:00:00,32.12,32.12,32.1,32.1,2624.0,25.3743,25.3743,25.3585,25.3585,2624.0
2017-09-14 12:05:00,32.1,32.1,32.08,32.08,4223.0,25.3585,25.3585,25.3427,25.3427,4223.0
2017-09-14 12:10:00,32.07,32.08,32.06,32.08,5150.0,25.3348,25.3427,25.3269,25.3427,5150.0
2017-09-14 12:15:00,32.09,32.1,32.08,32.1,3600.0,25.3506,25.3585,25.3427,25.3585,3600.0
2017-09-14 12:20:00,32.09,32.1,32.09,32.09,10015.0,25.3506,25.3585,25.3506,25.3506,10015.0
2017-09-14 12:25:00,32.09,32.1,32.09,32.1,2300.0,25.3506,25.3585,25.3506,25.3585,2300.0
2017-09-14 12:30:00,32.09,32.11,32.09,32.11,7511.0,25.3506,25.3664,25.3506,25.3664,7511.0
2017-09-14 12:35:00,32.11,32.12,32.09,32.12,8635.0,25.3664,25.3743,25.3506,25.3743,8635.0
2017-09-14 12:40:00,32.12,32.15,32.11,32.15,11159.0,25.3743,25.398,25.3664,25.398,11159.0
2017-09-14 12:45:00,32.14,32.14,32.12,32.13,7758.0,25.3901,25.3901,25.3743,25.3822,7758.0
2017-09-14 12:50:00,32.13,32.14,32.13,32.13,7657.0,25.3822,25.3901,25.3822,25.3822,7657.0
2017-09-14 12:55:00,32.14,32.14,32.14,32.14,5127.0,25.3901,25.3901,25.3901,25.3901,5127.0
2017-09-14 13:00:00,32.14,32.14,32.12,32.12,3900.0,25.3901,25.3901,25.3743,25.3743,3900.0
2017-09-14 13:05:00,32.11,32.11,32.1,32.1,2892.0,25.3664,25.3664,25.3585,25.3585,2892.0
2017-09-14 13:10:00,32.09,32.09,32.08,32.09,4657.0,25.3506,25.3506,25.3427,25.3506,4657.0
2017-09-14 13:15:00,32.1,32.1,32.08,32.08,11500.0,25.3585,25.3585,25.3427,25.3427,11500.0
2017-09-14 13:20:00,32.08,32.09,32.06,32.08,5496.0,25.3427,25.3506,25.3269,25.3427,5496.0
2017-09-14 13:25:00,32.08,32.08,32.08,32.08,1300.0,25.3427,25.3427,25.3427,25.3427,1300.0
2017-09-14 13:30:00,32.08,32.08,32.06,32.06,9331.0,25.3427,25.3427,25.3269,25.3269,9331.0
2017-09-14 13:35:00,32.06,32.1,32.06,32.1,10016.0,25.3269,25.3585,25.3269,25.3585,10016.0
2017-09-14 13:40:00,32.1,32.12,32.1,32.1,21826.0,25.3585,25.3743,25.3585,25.3585,21826.0
2017-09-14 13:45:00,32.1,32.11,32.1,32.11,5060.0,25.3585,25.3664,25.3585,25.3664,5060.0
2017-09-14 13:50:00,32.11,32.15,32.11,32.15,18471.0,25.3664,25.398,25.3664,25.398,18471.0
2017-09-14 13:55:00,32.15,32.15,32.13,32.15,13735.0,25.398,25.398,25.3822,25.398,13735.0
2017-09-14 14:00:00,32.15,32.16,32.15,32.15,13137.0,25.398,25.4059,25.398,25.398,13137.0
2017-09-14 14:05:00,32.15,32.18,32.15,32.18,10256.0,25.398,25.4217,25.398,25.4217,10256.0
2017-09-14 14:10:00,32.19,32.19,32.15,32.15,12228.0,25.4296,25.4296,25.398,25.398,12228.0
2017-09-14 14:15:00,32.15,32.17,32.15,32.17,17904.0,25.398,25.4138,25.398,25.4138,17904.0
2017-09-14 14:20:00,32.17,32.19,32.15,32.16,16490.0,25.4138,25.4296,25.398,25.4059,16490.0
2017-09-14 14:25:00,32.17,32.17,32.17,32.17,2756.0,25.4138,25.4138,25.4138,25.4138,2756.0
2017-09-14 14:30:00,32.17,32.18,32.17,32.17,19220.0,25.4138,25.4217,25.4138,25.4138,19220.0
2017-09-14 14:35:00,32.18,32.18,32.17,32.17,18867.0,25.4217,25.4217,25.4138,25.4138,18867.0
2017-09-14 14:40:00,32.17,32.18,32.17,32.18,14875.0,25.4138,25.4217,25.4138,25.4217,14875.0
2017-09-14 14:45:00,32.18,32.2,32.18,32.2,12701.0,25.4217,25.4375,25.4217,25.4375,12701.0
2017-09-14 14:50:00,32.2,32.2,32.18,32.18,15037.0,25.4375,25.4375,25.4217,25.4217,15037.0
2017-09-14 14:55:00,32.18,32.18,32.17,32.18,19433.0,25.4217,25.4217,25.4138,25.4217,19433.0
2017-09-14 15:00:00,32.18,32.18,32.16,32.16,17635.0,25.4217,25.4217,25.4059,25.4059,17635.0
2017-09-14 15:05:00,32.16,32.18,32.16,32.18,14177.0,25.4059,25.4217,25.4059,25.4217,14177.0
2017-09-14 15:10:00,32.18,32.19,32.18,32.18,41496.0,25.4217,25.4296,25.4217,25.4217,41496.0
2017-09-14 15:15:00,32.18,32.19,32.15,32.16,16307.0,25.4217,25.4296,25.398,25.4059,16307.0
2017-09-14 15:20:00,32.16,32.16,32.15,32.16,11393.0,25.4059,25.4059,25.398,25.4059,11393.0
2017-09-14 15:25:00,32.17,32.17,32.15,32.17,27514.0,25.4138,25.4138,25.398,25.4138,27514.0
2017-09-14 15:30:00,32.17,32.18,32.17,32.18,30957.0,25.4138,25.4217,25.4138,25.4217,30957.0
2017-09-14 15:35:00,32.17,32.18,32.17,32.17,24861.0,25.4138,25.4217,25.4138,25.4138,24861.0
2017-09-14 15:40:00,32.17,32.17,32.14,32.15,33053.0,25.4138,25.4138,25.3901,25.398,33053.0
2017-09-14 15:45:00,32.15,32.16,32.14,32.15,22800.0,25.398,25.4059,25.3901,25.398,22800.0
2017-09-14 15:50:00,32.15,32.2,32.15,32.17,50228.0,25.398,25.4375,25.398,25.4138,50228.0
2017-09-14 15:55:00,32.17,32.2,32.17,32.18,62960.0,25.4138,25.4375,25.4138,25.4217,62960.0
2017-09-15 09:30:00,32.19,32.3,32.12,32.29,59081.0,25.4296,25.5165,25.3743,25.5086,59081.0
2017-09-15 09:35:00,32.29,32.34,32.25,32.33,44838.0,25.5086,25.5481,25.477,25.5402,44838.0
2017-09-15 09:40:00,32.34,32.37,32.33,32.37,29798.0,25.5481,25.5718,25.5402,25.5718,29798.0
2017-09-15 09:45:00,32.37,32.37,32.29,32.3,26917.0,25.5718,25.5718,25.5086,25.5165,26917.0
2017-09-15 09:50:00,32.3,32.3,32.23,32.24,23885.0,25.5165,25.5165,25.4612,25.4691,23885.0
2017-09-15 09:55:00,32.24,32.24,32.16,32.16,26342.0,25.4691,25.4691,25.4059,25.4059,26342.0
2017-09-15 10:00:00,32.16,32.18,32.14,32.16,19900.0,25.4059,25.4217,25.3901,25.4059,19900.0
2017-09-15 10:05:00,32.17,32.17,32.15,32.15,17459.0,25.4138,25.4138,25.398,25.398,17459.0
2017-09-15 10:10:00,32.16,32.2,32.15,32.2,12700.0,25.4059,25.4375,25.398,25.4375,12700.0
2017-09-15 10:15:00,32.21,32.23,32.21,32.22,10267.0,25.4454,25.4612,25.4454,25.4533,10267.0
2017-09-15 10:20:00,32.22,32.22,32.22,32.22,1200.0,25.4533,25.4533,25.4533,25.4533,1200.0
2017-09-15 10:25:00,32.22,32.28,32.22,32.27,34461.0,25.4533,25.5007,25.4533,25.4928,34461.0
2017-09-15 10:30:00,32.27,32.28,32.27,32.28,6405.0,25.4928,25.5007,25.4928,25.5007,6405.0
2017-09-15 10:35:00,32.28,32.34,32.28,32.34,24926.0,25.5007,25.5481,25.5007,25.5481,24926.0
2017-09-15 10:40:00,32.35,32.36,32.33,32.33,19655.0,25.556,25.5639,25.5402,25.5402,19655.0
2017-09-15 10:45:00,32.33,32.39,32.33,32.39,7474.0,25.5402,25.5876,25.5402,25.5876,7474.0
2017-09-15 10:50:00,32.39,32.47,32.39,32.47,29327.0,25.5876,25.6508,25.5876,25.6508,29327.0
2017-09-15 10:55:00,32.46,32.47,32.45,32.46,16944.0,25.6429,25.6508,25.635,25.6429,16944.0
2017-09-15 11:00:00,32.46,32.47,32.46,32.46,5907.0,25.6429,25.6508,25.6429,25.6429,5907.0
2017-09-15 11:05:00,32.47,32.49,32.47,32.49,5770.0,25.6508,25.6666,25.6508,25.6666,5770.0
2017-09-15 11:10:00,32.49,32.49,32.47,32.47,20030.0,25.6666,25.6666,25.6508,25.6508,20030.0
2017-09-15 11:15:00,32.48,32.49,32.47,32.48,15800.0,25.6587,25.6666,25.6508,25.6587,15800.0
2017-09-15 11:20:00,32.47,32.47,32.46,32.47,12590.0,25.6508,25.6508,25.6429,25.6508,12590.0
2017-09-15 11:25:00,32.48,32.48,32.47,32.48,5900.0,25.6587,25.6587,25.6508,25.6587,5900.0
2017-09-15 11:30:00,32.48,32.49,32.47,32.49,19432.0,25.6587,25.6666,25.6508,25.6666,19432.0
2017-09-15 11:35:00,32.49,32.49,32.49,32.49,26047.0,25.6666,25.6666,25.6666,25.6666,26047.0
2017-09-15 11:40:00,32.49,32.49,32.45,32.46,24677.0,25.6666,25.6666,25.635,25.6429,24677.0
2017-09-15 11:45:00,32.45,32.45,32.45,32.45,1313.0,25.635,25.635,25.635,25.635,1313.0
2017-09-15 11:50:00,32.45,32.46,32.44,32.46,12146.0,25.635,25.6429,25.6271,25.6429,12146.0
2017-09-15 11:55:00,32.46,32.46,32.44,32.44,15654.0,25.6429,25.6429,25.6271,25.6271,15654.0
2017-09-15 12:00:00,32.44,32.46,32.44,32.45,10400.0,25.6271,25.6429,25.6271,25.635,10400.0
2017-09-15 12:05:00,32.46,32.46,32.46,32.46,4645.0,25.6429,25.6429,25.6429,25.6429,4645.0
2017-09-15 12:10:00,32.47,32.47,32.47,32.47,11652.0,25.6508,25.6508,25.6508,25.6508,11652.0
2017-09-15 12:15:00,32.47,32.47,32.47,32.47,1460.0,25.6508,25.6508,25.6508,25.6508,1460.0
2017-09-15 12:20:00,32.47,32.47,32.44,32.44,11856.0,25.6508,25.6508,25.6271,25.6271,11856.0
2017-09-15 12:25:00,32.44,32.45,32.44,32.44,2200.0,25.6271,25.635,25.6271,25.6271,2200.0
2017-09-15 12:30:00,32.44,32.45,32.44,32.45,1699.0,25.6271,25.635,25.6271,25.635,1699.0
2017-09-15 12:35:00,32.44,32.45,32.41,32.41,8915.0,25.6271,25.635,25.6034,25.6034,8915.0
2017-09-15 12:40:00,32.42,32.42,32.41,32.41,2300.0,25.6113,25.6113,25.6034,25.6034,2300.0
2017-09-15 12:45:00,32.41,32.42,32.41,32.42,1100.0,25.6034,25.6113,25.6034,25.6113,1100.0
2017-09-15 12:50:00,32.42,32.42,32.41,32.42,500.0,25.6113,25.6113,25.6034,25.6113,500.0
2017-09-15 12:55:00,32.42,32.42,32.38,32.38,13613.0,25.6113,25.6113,25.5797,25.5797,13613.0
2017-09-15 13:00:00,32.38,32.42,32.38,32.4,15988.0,25.5797,25.6113,25.5797,25.5955,15988.0
2017-09-15 13:05:00,32.4,32.4,32.4,32.4,1700.0,25.5955,25.5955,25.5955,25.5955,1700.0
2017-09-15 13:10:00,32.4,32.42,32.4,32.42,20418.0,25.5955,25.6113,25.5955,25.6113,20418.0
2017-09-15 13:15:00,32.42,32.42,32.42,32.42,5206.0,25.6113,25.6113,25.6113,25.6113,5206.0
2017-09-15 13:20:00,32.41,32.42,32.41,32.42,1945.0,25.6034,25.6113,25.6034,25.6113,1945.0
2017-09-15 13:25:00,32.42,32.44,32.42,32.44,10778.0,25.6113,25.6271,25.6113,25.6271,10778.0
2017-09-15 13:30:00,32.45,32.46,32.45,32.45,12728.0,25.635,25.6429,25.635,25.635,12728.0
2017-09-15 13:35:00,32.45,32.45,32.44,32.44,4425.0,25.635,25.635,25.6271,25.6271,4425.0
2017-09-15 13:40:00,32.44,32.44,32.43,32.43,1570.0,25.6271,25.6271,25.6192,25.6192,1570.0
2017-09-15 13:45:00,32.43,32.43,32.41,32.41,10906.0,25.6192,25.6192,25.6034,25.6034,10906.0
2017-09-15 13:50:00,32.41,32.42,32.41,32.42,8200.0,25.6034,25.6113,25.6034,25.6113,8200.0
2017-09-15 13:55:00,32.43,32.43,32.42,32.42,1662.0,25.6192,25.6192,25.6113,25.6113,1662.0
2017-09-15 14:00:00,32.42,32.44,32.42,32.44,7736.0,25.6113,25.6271,25.6113,25.6271,7736.0
2017-09-15 14:05:00,32.45,32.45,32.43,32.43,14894.0,25.635,25.635,25.6192,25.6192,14894.0
2017-09-15 14:10:00,32.43,32.43,32.43,32.43,3105.0,25.6192,25.6192,25.6192,25.6192,3105.0
2017-09-15 14:15:00,32.43,32.43,32.43,32.43,100.0,25.6192,25.6192,25.6192,25.6192,100.0
2017-09-15 14:20:00,32.42,32.44,32.42,32.44,11128.0,25.6113,25.6271,25.6113,25.6271,11128.0
2017-09-15 14:25:00,32.45,32.46,32.44,32.46,11205.0,25.635,25.6429,25.6271,25.6429,11205.0
2017-09-15 14:30:00,32.47,32.48,32.47,32.47,12640.0,25.6508,25.6587,25.6508,25.6508,12640.0
2017-09-15 14:35:00,32.48,32.49,32.47,32.47,9436.0,25.6587,25.6666,25.6508,25.6508,9436.0
2017-09-15 14:40:00,32.47,32.48,32.47,32.47,2777.0,25.6508,25.6587,25.6508,25.6508,2777.0
2017-09-15 14:45:00,32.47,32.49,32.47,32.49,7187.0,25.6508,25.6666,25.6508,25.6666,7187.0
2017-09-15 14:50:00,32.49,32.49,32.49,32.49,3930.0,25.6666,25.6666,25.6666,25.6666,3930.0
2017-09-15 14:55:00,32.49,32.49,32.49,32.49,2290.0,25.6666,25.6666,25.6666,25.6666,2290.0
2017-09-15 15:00:00,32.49,32.49,32.47,32.47,23372.0,25.6666,25.6666,25.6508,25.6508,23372.0
2017-09-15 15:05:00,32.47,32.48,32.47,32.47,35355.0,25.6508,25.6587,25.6508,25.6508,35355.0
2017-09-15 15:10:00,32.47,32.47,32.46,32.46,4700.0,25.6508,25.6508,25.6429,25.6429,4700.0
2017-09-15 15:15:00,32.47,32.47,32.47,32.47,2200.0,25.6508,25.6508,25.6508,25.6508,2200.0
2017-09-15 15:20:00,32.47,32.48,32.47,32.48,22499.0,25.6508,25.6587,25.6508,25.6587,22499.0
2017-09-15 15:25:00,32.47,32.48,32.46,32.46,22230.0,25.6508,25.6587,25.6429,25.6429,22230.0
2017-09-15 15:30:00,32.46,32.46,32.44,32.44,31966.0,25.6429,25.6429,25.6271,25.6271,31966.0
2017-09-15 15:35:00,32.44,32.44,32.44,32.44,3597.0,25.6271,25.6271,25.6271,25.6271,3597.0
2017-09-15 15:40:00,32.44,32.44,32.4,32.4,20007.0,25.6271,25.6271,25.5955,25.5955,20007.0
2017-09-15 15:45:00,32.4,32.42,32.4,32.42,55142.0,25.5955,25.6113,25.5955,25.6113,55142.0
2017-09-15 15:50:00,32.42,32.46,32.4,32.42,74384.0,25.6113,25.6429,25.5955,25.6113,74384.0
2017-09-15 15:55:00,32.42,32.43,32.39,32.42,100632.0,25.6113,25.6192,25.5876,25.6113,100632.0
2017-09-18 09:30:00,32.43,32.44,32.26,32.4,76765.0,25.6192,25.6271,25.4849,25.5955,76765.0
2017-09-18 09:35:00,32.41,32.44,32.39,32.44,32868.0,25.6034,25.6271,25.5876,25.6271,32868.0
2017-09-18 09:40:00,32.44,32.47,32.43,32.43,38455.0,25.6271,25.6508,25.6192,25.6192,38455.0
2017-09-18 09:45:00,32.44,32.57,32.44,32.51,51227.0,25.6271,25.7298,25.6271,25.6824,51227.0
2017-09-18 09:50:00,32.51,32.54,32.48,32.53,21484.0,25.6824,25.7061,25.6587,25.6982,21484.0
2017-09-18 09:55:00,32.53,32.54,32.51,32.52,7967.0,25.6982,25.7061,25.6824,25.6903,7967.0
2017-09-18 10:00:00,32.52,32.54,32.52,32.54,6821.0,25.6903,25.7061,25.6903,25.7061,6821.0
2017-09-18 10:05:00,32.54,32.54,32.52,32.53,8864.0,25.7061,25.7061,25.6903,25.6982,8864.0
2017-09-18 10:10:00,32.52,32.54,32.52,32.54,22219.0,25.6903,25.7061,25.6903,25.7061,22219.0
2017-09-18 10:15:00,32.54,32.54,32.54,32.54,3780.0,25.7061,25.7061,25.7061,25.7061,3780.0
2017-09-18 10:20:00,32.54,32.56,32.54,32.55,41878.0,25.7061,25.7219,25.7061,25.714,41878.0
2017-09-18 10:25:00,32.56,32.56,32.53,32.54,6793.0,25.7219,25.7219,25.6982,25.7061,6793.0
2017-09-18 10:30:00,32.54,32.54,32.53,32.53,24897.0,25.7061,25.7061,25.6982,25.6982,24897.0
2017-09-18 10:35:00,32.54,32.54,32.52,32.53,14333.0,25.7061,25.7061,25.6903,25.6982,14333.0
2017-09-18 10:40:00,32.53,32.53,32.52,32.52,19671.0,25.6982,25.6982,25.6903,25.6903,19671.0
2017-09-18 10:45:00,32.52,32.52,32.49,32.49,13764.0,25.6903,25.6903,25.6666,25.6666,13764.0
2017-09-18 10:50:00,32.49,32.53,32.49,32.53,15100.0,25.6666,25.6982,25.6666,25.6982,15100.0
2017-09-18 10:55:00,32.53,32.53,32.52,32.52,8924.0,25.6982,25.6982,25.6903,25.6903,8924.0
2017-09-18 11:00:00,32.53,32.55,32.53,32.55,7236.0,25.6982,25.714,25.6982,25.714,7236.0
2017-09-18 11:05:00,32.56,32.57,32.55,32.55,6900.0,25.7219,25.7298,25.714,25.714,6900.0
2017-09-18 11:10:00,32.56,32.56,32.53,32.53,3984.0,25.7219,25.7219,25.6982,25.6982,3984.0
2017-09-18 11:15:00,32.53,32.57,32.53,32.56,17782.0,25.6982,25.7298,25.6982,25.7219,17782.0
2017-09-18 11:20:00,32.56,32.56,32.56,32.56,7134.0,25.7219,25.7219,25.7219,25.7219,7134.0
2017-09-18 11:25:00,32.57,32.58,32.55,32.58,13547.0,25.7298,25.7377,25.714,25.7377,13547.0
2017-09-18 11:30:00,32.58,32.58,32.56,32.58,3856.0,25.7377,25.7377,25.7219,25.7377,3856.0
2017-09-18 11:35:00,32.58,32.58,32.58,32.58,5877.0,25.7377,25.7377,25.7377,25.7377,5877.0
2017-09-18 11:40:00,32.58,32.59,32.58,32.58,4900.0,25.7377,25.7456,25.7377,25.7377,4900.0
2017-09-18 11:45:00,32.58,32.58,32.58,32.58,8807.0,25.7377,25.7377,25.7377,25.7377,8807.0
2017-09-18 11:50:00,32.59,32.59,32.58,32.58,6766.0,25.7456,25.7456,25.7377,25.7377,6766.0
2017-09-18 11:55:00,32.58,32.58,32.58,32.58,7786.0,25.7377,25.7377,25.7377,25.7377,7786.0
2017-09-18 12:00:00,32.58,32.6,32.58,32.58,9644.0,25.7377,25.7535,25.7377,25.7377,9644.0
2017-09-18 12:05:00,32.58,32.6,32.58,32.6,29077.0,25.7377,25.7535,25.7377,25.7535,29077.0
2017-09-18 12:10:00,32.6,32.6,32.59,32.59,9100.0,25.7535,25.7535,25.7456,25.7456,9100.0
2017-09-18 12:15:00,32.59,32.6,32.59,32.59,17182.0,25.7456,25.7535,25.7456,25.7456,17182.0
2017-09-18 12:20:00,32.58,32.6,32.58,32.59,8398.0,25.7377,25.7535,25.7377,25.7456,8398.0
2017-09-18 12:25:00,32.6,32.65,32.6,32.64,29635.0,25.7535,25.793,25.7535,25.7851,29635.0
2017-09-18 12:30:00,32.64,32.66,32.64,32.66,7652.0,25.7851,25.8009,25.7851,25.8009,7652.0
2017-09-18 12:35:00,32.65,32.66,32.65,32.65,7533.0,25.793,25.8009,25.793,25.793,7533.0
2017-09-18 12:40:00,32.65,32.65,32.65,32.65,4500.0,25.793,25.793,25.793,25.793,4500.0
2017-09-18 12:45:00,32.65,32.65,32.64,32.64,12298.0,25.793,25.793,25.7851,25.7851,12298.0
2017-09-18 12:50:00,32.65,32.65,32.63,32.63,3800.0,25.793,25.793,25.7772,25.7772,3800.0
2017-09-18 12:55:00,32.63,32.63,32.63,32.63,800.0,25.7772,25.7772,25.7772,25.7772,800.0
2017-09-18 13:00:00,32.63,32.63,32.63,32.63,900.0,25.7772,25.7772,25.7772,25.7772,900.0
2017-09-18 13:05:00,32.63,32.63,32.63,32.63,1300.0,25.7772,25.7772,25.7772,25.7772,1300.0
2017-09-18 13:10:00,32.63,32.63,32.59,32.59,41492.0,25.7772,25.7772,25.7456,25.7456,41492.0
2017-09-18 13:15:00,32.58,32.58,32.57,32.58,10050.0,25.7377,25.7377,25.7298,25.7377,10050.0
2017-09-18 13:20:00,32.57,32.58,32.56,32.57,10775.0,25.7298,25.7377,25.7219,25.7298,10775.0
2017-09-18 13:25:00,32.56,32.56,32.55,32.55,1907.0,25.7219,25.7219,25.714,25.714,1907.0
2017-09-18 13:30:00,32.55,32.55,32.54,32.54,936.0,25.714,25.714,25.7061,25.7061,936.0
2017-09-18 13:35:00,32.54,32.56,32.53,32.54,12430.0,25.7061,25.7219,25.6982,25.7061,12430.0
2017-09-18 13:40:00,32.54,32.56,32.54,32.55,10500.0,25.7061,25.7219,25.7061,25.714,10500.0
2017-09-18 13:45:00,32.55,32.56,32.55,32.56,5024.0,25.714,25.7219,25.714,25.7219,5024.0
2017-09-18 13:50:00,32.55,32.55,32.54,32.54,1500.0,25.714,25.714,25.7061,25.7061,1500.0
2017-09-18 13:55:00,32.54,32.54,32.53,32.53,2120.0,25.7061,25.7061,25.6982,25.6982,2120.0
2017-09-18 14:00:00,32.53,32.53,32.53,32.53,3300.0,25.6982,25.6982,25.6982,25.6982,3300.0
2017-09-18 14:05:00,32.53,32.54,32.53,32.54,6410.0,25.6982,25.7061,25.6982,25.7061,6410.0
2017-09-18 14:10:00,32.54,32.54,32.53,32.53,4726.0,25.7061,25.7061,25.6982,25.6982,4726.0
2017-09-18 14:15:00,32.52,32.52,32.47,32.47,14294.0,25.6903,25.6903,25.6508,25.6508,14294.0
2017-09-18 14:20:00,32.47,32.49,32.47,32.48,6535.0,25.6508,25.6666,25.6508,25.6587,6535.0
2017-09-18 14:25:00,32.48,32.5,32.48,32.5,4380.0,25.6587,25.6745,25.6587,25.6745,4380.0
2017-09-18 14:30:00,32.49,32.52,32.49,32.51,9619.0,25.6666,25.6903,25.6666,25.6824,9619.0
2017-09-18 14:35:00,32.5,32.5,32.46,32.47,10532.0,25.6745,25.6745,25.6429,25.6508,10532.0
2017-09-18 14:40:00,32.47,32.49,32.47,32.49,7781.0,25.6508,25.6666,25.6508,25.6666,7781.0
2017-09-18 14:45:00,32.48,32.5,32.48,32.5,8655.0,25.6587,25.6745,25.6587,25.6745,8655.0
2017-09-18 14:50:00,32.49,32.51,32.49,32.51,17894.0,25.6666,25.6824,25.6666,25.6824,17894.0
2017-09-18 14:55:00,32.51,32.51,32.5,32.5,14450.0,25.6824,25.6824,25.6745,25.6745,14450.0
2017-09-18 15:00:00,32.51,32.51,32.5,32.5,3400.0,25.6824,25.6824,25.6745,25.6745,3400.0
2017-09-18 15:05:00,32.51,32.51,32.49,32.5,23649.0,25.6824,25.6824,25.6666,25.6745,23649.0
2017-09-18 15:10:00,32.5,32.5,32.49,32.5,5428.0,25.6745,25.6745,25.6666,25.6745,5428.0
2017-09-18 15:15:00,32.5,32.51,32.5,32.5,10108.0,25.6745,25.6824,25.6745,25.6745,10108.0
2017-09-18 15:20:00,32.51,32.53,32.51,32.52,7811.0,25.6824,25.6982,25.6824,25.6903,7811.0
2017-09-18 15:25:00,32.53,32.54,32.53,32.54,13370.0,25.6982,25.7061,25.6982,25.7061,13370.0
2017-09-18 15:30:00,32.54,32.57,32.53,32.57,16893.0,25.7061,25.7298,25.6982,25.7298,16893.0
2017-09-18 15:35:00,32.57,32.57,32.56,32.56,9915.0,25.7298,25.7298,25.7219,25.7219,9915.0
2017-09-18 15:40:00,32.57,32.58,32.57,32.58,19359.0,25.7298,25.7377,25.7298,25.7377,19359.0
2017-09-18 15:45:00,32.58,32.58,32.56,32.56,31196.0,25.7377,25.7377,25.7219,25.7219,31196.0
2017-09-18 15:50:00,32.56,32.56,32.52,32.54,62627.0,25.7219,25.7219,25.6903,25.7061,62627.0
2017-09-18 15:55:00,32.53,32.53,32.53,32.53,36051.0,25.6982,25.6982,25.6982,25.6982,36051.0
2017-09-19 09:30:00,32.47,32.58,32.42,32.58,17455.0,25.6508,25.7377,25.6113,25.7377,17455.0
2017-09-19 09:35:00,32.58,32.58,32.51,32.51,11658.0,25.7377,25.7377,25.6824,25.6824,11658.0
2017-09-19 09:40:00,32.51,32.59,32.51,32.59,13299.0,25.6824,25.7456,25.6824,25.7456,13299.0
2017-09-19 09:45:00,32.59,32.6,32.56,32.56,12470.0,25.7456,25.7535,25.7219,25.7219,12470.0
2017-09-19 09:50:00,32.55,32.57,32.52,32.57,9098.0,25.714,25.7298,25.6903,25.7298,9098.0
2017-09-19 09:55:00,32.58,32.61,32.58,32.61,10450.0,25.7377,25.7614,25.7377,25.7614,10450.0
2017-09-19 10:00:00,32.61,32.62,32.6,32.62,10377.0,25.7614,25.7693,25.7535,25.7693,10377.0
2017-09-19 10:05:00,32.62,32.65,32.62,32.65,7946.0,25.7693,25.793,25.7693,25.793,7946.0
2017-09-19 10:10:00,32.65,32.65,32.59,32.6,10618.0,25.793,25.793,25.7456,25.7535,10618.0
2017-09-19 10:15:00,32.59,32.59,32.58,32.58,10440.0,25.7456,25.7456,25.7377,25.7377,10440.0
2017-09-19 10:20:00,32.57,32.58,32.53,32.55,15440.0,25.7298,25.7377,25.6982,25.714,15440.0
2017-09-19 10:25:00,32.56,32.59,32.52,32.52,20400.0,25.7219,25.7456,25.6903,25.6903,20400.0
2017-09-19 10:30:00,32.51,32.51,32.44,32.46,23185.0,25.6824,25.6824,25.6271,25.6429,23185.0
2017-09-19 10:35:00,32.46,32.48,32.46,32.47,10241.0,25.6429,25.6587,25.6429,25.6508,10241.0
2017-09-19 10:40:00,32.47,32.49,32.47,32.49,20393.0,25.6508,25.6666,25.6508,25.6666,20393.0
2017-09-19 10:45:00,32.49,32.49,32.48,32.48,9457.0,25.6666,25.6666,25.6587,25.6587,9457.0
2017-09-19 10:50:00,32.49,32.49,32.47,32.49,15928.0,25.6666,25.6666,25.6508,25.6666,15928.0
2017-09-19 10:55:00,32.49,32.51,32.48,32.48,21165.0,25.6666,25.6824,25.6587,25.6587,21165.0
2017-09-19 11:00:00,32.48,32.48,32.42,32.42,17260.0,25.6587,25.6587,25.6113,25.6113,17260.0
2017-09-19 11:05:00,32.41,32.42,32.4,32.42,17088.0,25.6034,25.6113,25.5955,25.6113,17088.0
2017-09-19 11:10:00,32.42,32.46,32.42,32.44,7200.0,25.6113,25.6429,25.6113,25.6271,7200.0
2017-09-19 11:15:00,32.44,32.44,32.42,32.43,6345.0,25.6271,25.6271,25.6113,25.6192,6345.0
2017-09-19 11:20:00,32.43,32.46,32.43,32.44,11857.0,25.6192,25.6429,25.6192,25.6271,11857.0
2017-09-19 11:25:00,32.44,32.46,32.44,32.44,9545.0,25.6271,25.6429,25.6271,25.6271,9545.0
2017-09-19 11:30:00,32.44,32.49,32.44,32.49,10420.0,25.6271,25.6666,25.6271,25.6666,10420.0
2017-09-19 11:35:00,32.49,32.49,32.47,32.47,2700.0,25.6666,25.6666,25.6508,25.6508,2700.0
2017-09-19 11:40:00,32.48,32.53,32.48,32.53,15332.0,25.6587,25.6982,25.6587,25.6982,15332.0
2017-09-19 11:45:00,32.53,32.57,32.53,32.57,2700.0,25.6982,25.7298,25.6982,25.7298,2700.0
2017-09-19 11:50:00,32.57,32.57,32.57,32.57,700.0,25.7298,25.7298,25.7298,25.7298,700.0
2017-09-19 11:55:00,32.56,32.56,32.56,32.56,4180.0,25.7219,25.7219,25.7219,25.7219,4180.0
2017-09-19 12:00:00,32.56,32.59,32.56,32.59,6742.0,25.7219,25.7456,25.7219,25.7456,6742.0
2017-09-19 12:05:00,32.59,32.59,32.58,32.59,7200.0,25.7456,25.7456,25.7377,25.7456,7200.0
2017-09-19 12:10:00,32.6,32.6,32.57,32.58,4380.0,25.7535,25.7535,25.7298,25.7377,4380.0
2017-09-19 12:15:00,32.58,32.58,32.57,32.57,305.0,25.7377,25.7377,25.7298,25.7298,305.0
2017-09-19 12:20:00,32.58,32.59,32.58,32.59,7539.0,25.7377,25.7456,25.7377,25.7456,7539.0
2017-09-19 12:25:00,32.6,32.6,32.6,32.6,100.0,25.7535,25.7535,25.7535,25.7535,100.0
2017-09-19 12:30:00,32.59,32.63,32.59,32.63,21400.0,25.7456,25.7772,25.7456,25.7772,21400.0
2017-09-19 12:35:00,32.63,32.63,32.6,32.6,16311.0,25.7772,25.7772,25.7535,25.7535,16311.0
2017-09-19 12:40:00,32.59,32.59,32.55,32.55,1900.0,25.7456,25.7456,25.714,25.714,1900.0
2017-09-19 12:45:00,32.56,32.59,32.56,32.59,8017.0,25.7219,25.7456,25.7219,25.7456,8017.0
2017-09-19 12:50:00,32.59,32.59,32.58,32.58,3700.0,25.7456,25.7456,25.7377,25.7377,3700.0
2017-09-19 12:55:00,32.58,32.59,32.58,32.58,3800.0,25.7377,25.7456,25.7377,25.7377,3800.0
2017-09-19 13:00:00,32.58,32.58,32.57,32.57,2300.0,25.7377,25.7377,25.7298,25.7298,2300.0
2017-09-19 13:05:00,32.57,32.6,32.57,32.59,5000.0,25.7298,25.7535,25.7298,25.7456,5000.0
2017-09-19 13:10:00,32.58,32.58,32.58,32.58,1500.0,25.7377,25.7377,25.7377,25.7377,1500.0
2017-09-19 13:15:00,32.57,32.57,32.56,32.56,3919.0,25.7298,25.7298,25.7219,25.7219,3919.0
2017-09-19 13:20:00,32.56,32.56,32.54,32.54,11794.0,25.7219,25.7219,25.7061,25.7061,11794.0
2017-09-19 13:25:00,32.53,32.53,32.53,32.53,1732.0,25.6982,25.6982,25.6982,25.6982,1732.0
2017-09-19 13:30:00,32.53,32.56,32.53,32.56,7200.0,25.6982,25.7219,25.6982,25.7219,7200.0
2017-09-19 13:35:00,32.56,32.57,32.56,32.57,3026.0,25.7219,25.7298,25.7219,25.7298,3026.0
2017-09-19 13:40:00,32.56,32.59,32.56,32.59,4234.0,25.7219,25.7456,25.7219,25.7456,4234.0
2017-09-19 13:45:00,32.59,32.6,32.57,32.57,11846.0,25.7456,25.7535,25.7298,25.7298,11846.0
2017-09-19 13:50:00,32.57,32.57,32.56,32.56,2865.0,25.7298,25.7298,25.7219,25.7219,2865.0
2017-09-19 13:55:00,32.56,32.56,32.56,32.56,200.0,25.7219,25.7219,25.7219,25.7219,200.0
2017-09-19 14:00:00,32.56,32.56,32.56,32.56,3532.0,25.7219,25.7219,25.7219,25.7219,3532.0
2017-09-19 14:05:00,32.56,32.56,32.56,32.56,0.0,25.7219,25.7219,25.7219,25.7219,0.0
2017-09-19 14:10:00,32.55,32.55,32.51,32.51,15897.0,25.714,25.714,25.6824,25.6824,15897.0
2017-09-19 14:15:00,32.51,32.53,32.51,32.53,17231.0,25.6824,25.6982,25.6824,25.6982,17231.0
2017-09-19 14:20:00,32.53,32.54,32.51,32.51,10186.0,25.6982,25.7061,25.6824,25.6824,10186.0
2017-09-19 14:25:00,32.51,32.51,32.5,32.5,2006.0,25.6824,25.6824,25.6745,25.6745,2006.0
2017-09-19 14:30:00,32.51,32.53,32.51,32.53,9962.0,25.6824,25.6982,25.6824,25.6982,9962.0
2017-09-19 14:35:00,32.52,32.53,32.51,32.51,8634.0,25.6903,25.6982,25.6824,25.6824,8634.0
2017-09-19 14:40:00,32.51,32.52,32.51,32.52,2200.0,25.6824,25.6903,25.6824,25.6903,2200.0
2017-09-19 14:45:00,32.53,32.53,32.53,32.53,2500.0,25.6982,25.6982,25.6982,25.6982,2500.0
2017-09-19 14:50:00,32.53,32.53,32.53,32.53,400.0,25.6982,25.6982,25.6982,25.6982,400.0
2017-09-19 14:55:00,32.53,32.53,32.52,32.52,2608.0,25.6982,25.6982,25.6903,25.6903,2608.0
2017-09-19 15:00:00,32.51,32.53,32.51,32.53,7400.0,25.6824,25.6982,25.6824,25.6982,7400.0
2017-09-19 15:05:00,32.53,32.53,32.52,32.53,2920.0,25.6982,25.6982,25.6903,25.6982,2920.0
2017-09-19 15:10:00,32.53,32.53,32.53,32.53,354.0,25.6982,25.6982,25.6982,25.6982,354.0
2017-09-19 15:15:00,32.53,32.53,32.53,32.53,600.0,25.6982,25.6982,25.6982,25.6982,600.0
2017-09-19 15:20:00,32.53,32.54,32.53,32.54,25571.0,25.6982,25.7061,25.6982,25.7061,25571.0
2017-09-19 15:25:00,32.53,32.55,32.53,32.55,6219.0,25.6982,25.714,25.6982,25.714,6219.0
2017-09-19 15:30:00,32.55,32.55,32.54,32.54,11795.0,25.714,25.714,25.7061,25.7061,11795.0
2017-09-19 15:35:00,32.54,32.54,32.54,32.54,12718.0,25.7061,25.7061,25.7061,25.7061,12718.0
2017-09-19 15:40:00,32.54,32.54,32.53,32.53,12161.0,25.7061,25.7061,25.6982,25.6982,12161.0
2017-09-19 15:45:00,32.53,32.53,32.52,32.53,2154.0,25.6982,25.6982,25.6903,25.6982,2154.0
2017-09-19 15:50:00,32.53,32.53,32.5,32.5,39506.0,25.6982,25.6982,25.6745,25.6745,39506.0
2017-09-19 15:55:00,32.5,32.51,32.48,32.5,54632.0,25.6745,25.6824,25.6587,25.6745,54632.0
2017-09-20 09:30:00,32.58,32.68,32.58,32.68,25001.0,25.7377,25.8167,25.7377,25.8167,25001.0
2017-09-20 09:35:00,32.69,32.7,32.64,32.69,12454.0,25.8246,25.8325,25.7851,25.8246,12454.0
2017-09-20 09:40:00,32.69,32.7,32.63,32.63,13100.0,25.8246,25.8325,25.7772,25.7772,13100.0
2017-09-20 09:45:00,32.65,32.65,32.6,32.6,11567.0,25.793,25.793,25.7535,25.7535,11567.0
2017-09-20 09:50:00,32.6,32.6,32.54,32.55,12890.0,25.7535,25.7535,25.7061,25.714,12890.0
2017-09-20 09:55:00,32.56,32.65,32.56,32.64,18472.0,25.7219,25.793,25.7219,25.7851,18472.0
2017-09-20 10:00:00,32.64,32.64,32.58,32.58,13485.0,25.7851,25.7851,25.7377,25.7377,13485.0
2017-09-20 10:05:00,32.58,32.62,32.58,32.62,1650.0,25.7377,25.7693,25.7377,25.7693,1650.0
2017-09-20 10:10:00,32.62,32.63,32.62,32.63,3300.0,25.7693,25.7772,25.7693,25.7772,3300.0
2017-09-20 10:15:00,32.65,32.65,32.63,32.63,8085.0,25.793,25.793,25.7772,25.7772,8085.0
2017-09-20 10:20:00,32.63,32.63,32.63,32.63,200.0,25.7772,25.7772,25.7772,25.7772,200.0
2017-09-20 10:25:00,32.63,32.64,32.63,32.63,2092.0,25.7772,25.7851,25.7772,25.7772,2092.0
2017-09-20 10:30:00,32.63,32.63,32.63,32.63,2800.0,25.7772,25.7772,25.7772,25.7772,2800.0
2017-09-20 10:35:00,32.63,32.69,32.63,32.69,21735.0,25.7772,25.8246,25.7772,25.8246,21735.0
2017-09-20 10:40:00,32.7,32.72,32.7,32.71,11330.0,25.8325,25.8483,25.8325,25.8404,11330.0
2017-09-20 10:45:00,32.72,32.72,32.72,32.72,8774.0,25.8483,25.8483,25.8483,25.8483,8774.0
2017-09-20 10:50:00,32.72,32.74,32.72,32.74,9778.0,25.8483,25.8641,25.8483,25.8641,9778.0
2017-09-20 10:55:00,32.74,32.74,32.68,32.68,19429.0,25.8641,25.8641,25.8167,25.8167,19429.0
2017-09-20 11:00:00,32.69,32.69,32.66,32.67,10683.0,25.8246,25.8246,25.8009,25.8088,10683.0
2017-09-20 11:05:00,32.67,32.68,32.65,32.66,14144.0,25.8088,25.8167,25.793,25.8009,14144.0
2017-09-20 11:10:00,32.67,32.69,32.66,32.67,26301.0,25.8088,25.8246,25.8009,25.8088,26301.0
2017-09-20 11:15:00,32.67,32.68,32.65,32.68,20727.0,25.8088,25.8167,25.793,25.8167,20727.0
2017-09-20 11:20:00,32.67,32.71,32.67,32.69,35242.0,25.8088,25.8404,25.8088,25.8246,35242.0
2017-09-20 11:25:00,32.7,32.71,32.69,32.71,15074.0,25.8325,25.8404,25.8246,25.8404,15074.0
2017-09-20 11:30:00,32.71,32.72,32.69,32.72,18426.0,25.8404,25.8483,25.8246,25.8483,18426.0
2017-09-20 11:35:00,32.72,32.74,32.72,32.72,8938.0,25.8483,25.8641,25.8483,25.8483,8938.0
2017-09-20 11:40:00,32.72,32.73,32.72,32.73,4039.0,25.8483,25.8562,25.8483,25.8562,4039.0
2017-09-20 11:45:00,32.74,32.74,32.72,32.72,3800.0,25.8641,25.8641,25.8483,25.8483,3800.0
2017-09-20 11:50:00,32.72,32.72,32.69,32.69,2100.0,25.8483,25.8483,25.8246,25.8246,2100.0
2017-09-20 11:55:00,32.69,32.69,32.66,32.67,33901.0,25.8246,25.8246,25.8009,25.8088,33901.0
2017-09-20 12:00:00,32.67,32.7,32.67,32.7,35188.0,25.8088,25.8325,25.8088,25.8325,35188.0
2017-09-20 12:05:00,32.69,32.7,32.67,32.67,4100.0,25.8246,25.8325,25.8088,25.8088,4100.0
2017-09-20 12:10:00,32.67,32.68,32.67,32.68,4702.0,25.8088,25.8167,25.8088,25.8167,4702.0
2017-09-20 12:15:00,32.68,32.69,32.68,32.69,12257.0,25.8167,25.8246,25.8167,25.8246,12257.0
2017-09-20 12:20:00,32.68,32.68,32.67,32.67,2946.0,25.8167,25.8167,25.8088,25.8088,2946.0
2017-09-20 12:25:00,32.67,32.69,32.67,32.68,8463.0,25.8088,25.8246,25.8088,25.8167,8463.0
2017-09-20 12:30:00,32.68,32.69,32.68,32.69,4900.0,25.8167,25.8246,25.8167,25.8246,4900.0
2017-09-20 12:35:00,32.7,32.71,32.67,32.71,10539.0,25.8325,25.8404,25.8088,25.8404,10539.0
2017-09-20 12:40:00,32.71,32.72,32.7,32.72,8890.0,25.8404,25.8483,25.8325,25.8483,8890.0
2017-09-20 12:45:00,32.72,32.72,32.71,32.72,11900.0,25.8483,25.8483,25.8404,25.8483,11900.0
2017-09-20 12:50:00,32.72,32.74,32.72,32.72,18900.0,25.8483,25.8641,25.8483,25.8483,18900.0
2017-09-20 12:55:00,32.73,32.74,32.73,32.74,7100.0,25.8562,25.8641,25.8562,25.8641,7100.0
2017-09-20 13:00:00,32.74,32.74,32.74,32.74,7849.0,25.8641,25.8641,25.8641,25.8641,7849.0
2017-09-20 13:05:00,32.74,32.74,32.72,32.72,19194.0,25.8641,25.8641,25.8483,25.8483,19194.0
2017-09-20 13:10:00,32.72,32.73,32.72,32.72,7598.0,25.8483,25.8562,25.8483,25.8483,7598.0
2017-09-20 13:15:00,32.72,32.72,32.66,32.67,13908.0,25.8483,25.8483,25.8009,25.8088,13908.0
2017-09-20 13:20:00,32.67,32.67,32.67,32.67,976.0,25.8088,25.8088,25.8088,25.8088,976.0
2017-09-20 13:25:00,32.67,32.67,32.67,32.67,2274.0,25.8088,25.8088,25.8088,25.8088,2274.0
2017-09-20 13:30:00,32.68,32.69,32.66,32.67,15657.0,25.8167,25.8246,25.8009,25.8088,15657.0
2017-09-20 13:35:00,32.67,32.67,32.64,32.65,16700.0,25.8088,25.8088,25.7851,25.793,16700.0
2017-09-20 13:40:00,32.65,32.68,32.65,32.68,21152.0,25.793,25.8167,25.793,25.8167,21152.0
2017-09-20 13:45:00,32.67,32.68,32.67,32.67,1300.0,25.8088,25.8167,25.8088,25.8088,1300.0
2017-09-20 13:50:00,32.67,32.67,32.65,32.65,9205.0,25.8088,25.8088,25.793,25.793,9205.0
2017-09-20 13:55:00,32.65,32.65,32.65,32.65,2000.0,25.793,25.793,25.793,25.793,2000.0
2017-09-20 14:00:00,32.65,32.66,32.52,32.62,30448.0,25.793,25.8009,25.6903,25.7693,30448.0
2017-09-20 14:05:00,32.61,32.63,32.59,32.6,17718.0,25.7614,25.7772,25.7456,25.7535,17718.0
2017-09-20 14:10:00,32.6,32.63,32.58,32.61,12893.0,25.7535,25.7772,25.7377,25.7614,12893.0
2017-09-20 14:15:00,32.62,32.62,32.58,32.58,5599.0,25.7693,25.7693,25.7377,25.7377,5599.0
2017-09-20 14:20:00,32.57,32.57,32.4,32.44,61173.0,25.7298,25.7298,25.5955,25.6271,61173.0
2017-09-20 14:25:00,32.44,32.51,32.44,32.48,24703.0,25.6271,25.6824,25.6271,25.6587,24703.0
2017-09-20 14:30:00,32.48,32.48,32.45,32.46,13644.0,25.6587,25.6587,25.635,25.6429,13644.0
2017-09-20 14:35:00,32.46,32.49,32.42,32.48,17810.0,25.6429,25.6666,25.6113,25.6587,17810.0
2017-09-20 14:40:00,32.47,32.47,32.44,32.44,16586.0,25.6508,25.6508,25.6271,25.6271,16586.0
2017-09-20 14:45:00,32.44,32.49,32.44,32.47,29160.0,25.6271,25.6666,25.6271,25.6508,29160.0
2017-09-20 14:50:00,32.47,32.49,32.47,32.48,10100.0,25.6508,25.6666,25.6508,25.6587,10100.0
2017-09-20 14:55:00,32.48,32.49,32.48,32.49,11299.0,25.6587,25.6666,25.6587,25.6666,11299.0
2017-09-20 15:00:00,32.48,32.49,32.46,32.46,9500.0,25.6587,25.6666,25.6429,25.6429,9500.0
2017-09-20 15:05:00,32.45,32.49,32.44,32.49,32419.0,25.635,25.6666,25.6271,25.6666,32419.0
2017-09-20 15:10:00,32.49,32.49,32.49,32.49,4234.0,25.6666,25.6666,25.6666,25.6666,4234.0
2017-09-20 15:15:00,32.5,32.51,32.49,32.49,24878.0,25.6745,25.6824,25.6666,25.6666,24878.0
2017-09-20 15:20:00,32.48,32.51,32.47,32.5,11800.0,25.6587,25.6824,25.6508,25.6745,11800.0
2017-09-20 15:25:00,32.51,32.52,32.51,32.51,2924.0,25.6824,25.6903,25.6824,25.6824,2924.0
2017-09-20 15:30:00,32.52,32.58,32.51,32.58,28190.0,25.6903,25.7377,25.6824,25.7377,28190.0
2017-09-20 15:35:00,32.58,32.6,32.58,32.6,14007.0,25.7377,25.7535,25.7377,25.7535,14007.0
2017-09-20 15:40:00,32.59,32.59,32.56,32.56,13023.0,25.7456,25.7456,25.7219,25.7219,13023.0
2017-09-20 15:45:00,32.56,32.6,32.56,32.6,33200.0,25.7219,25.7535,25.7219,25.7535,33200.0
2017-09-20 15:50:00,32.6,32.62,32.59,32.59,20857.0,25.7535,25.7693,25.7456,25.7456,20857.0
2017-09-20 15:55:00,32.6,32.62,32.59,32.6,57198.0,25.7535,25.7693,25.7456,25.7535,57198.0
2017-09-21 09:30:00,32.72,32.72,32.59,32.7,20288.0,25.8483,25.8483,25.7456,25.8325,20288.0
2017-09-21 09:35:00,32.69,32.72,32.66,32.72,18750.0,25.8246,25.8483,25.8009,25.8483,18750.0
2017-09-21 09:40:00,32.71,32.73,32.68,32.68,8472.0,25.8404,25.8562,25.8167,25.8167,8472.0
2017-09-21 09:45:00,32.68,32.77,32.68,32.73,22682.0,25.8167,25.8878,25.8167,25.8562,22682.0
2017-09-21 09:50:00,32.73,32.74,32.67,32.68,9984.0,25.8562,25.8641,25.8088,25.8167,9984.0
2017-09-21 09:55:00,32.68,32.7,32.67,32.7,6920.0,25.8167,25.8325,25.8088,25.8325,6920.0
2017-09-21 10:00:00,32.7,32.73,32.69,32.73,16600.0,25.8325,25.8562,25.8246,25.8562,16600.0
2017-09-21 10:05:00,32.74,32.74,32.73,32.74,16462.0,25.8641,25.8641,25.8562,25.8641,16462.0
2017-09-21 10:10:00,32.74,32.74,32.7,32.7,13033.0,25.8641,25.8641,25.8325,25.8325,13033.0
2017-09-21 10:15:00,32.7,32.72,32.7,32.71,21593.0,25.8325,25.8483,25.8325,25.8404,21593.0
2017-09-21 10:20:00,32.7,32.7,32.58,32.58,20568.0,25.8325,25.8325,25.7377,25.7377,20568.0
2017-09-21 10:25:00,32.58,32.6,32.55,32.55,18764.0,25.7377,25.7535,25.714,25.714,18764.0
2017-09-21 10:30:00,32.54,32.62,32.54,32.62,21860.0,25.7061,25.7693,25.7061,25.7693,21860.0
2017-09-21 10:35:00,32.61,32.61,32.53,32.53,8400.0,25.7614,25.7614,25.6982,25.6982,8400.0
2017-09-21 10:40:00,32.53,32.53,32.51,32.51,10050.0,25.6982,25.6982,25.6824,25.6824,10050.0
2017-09-21 10:45:00,32.51,32.52,32.51,32.52,14700.0,25.6824,25.6903,25.6824,25.6903,14700.0
2017-09-21 10:50:00,32.52,32.59,32.52,32.59,9956.0,25.6903,25.7456,25.6903,25.7456,9956.0
2017-09-21 10:55:00,32.6,32.6,32.6,32.6,1145.0,25.7535,25.7535,25.7535,25.7535,1145.0
2017-09-21 11:00:00,32.6,32.65,32.6,32.63,13453.0,25.7535,25.793,25.7535,25.7772,13453.0
2017-09-21 11:05:00,32.63,32.63,32.61,32.61,7199.0,25.7772,25.7772,25.7614,25.7614,7199.0
2017-09-21 11:10:00,32.61,32.62,32.58,32.59,9544.0,25.7614,25.7693,25.7377,25.7456,9544.0
2017-09-21 11:15:00,32.6,32.61,32.58,32.6,9120.0,25.7535,25.7614,25.7377,25.7535,9120.0
2017-09-21 11:20:00,32.6,32.63,32.6,32.63,6220.0,25.7535,25.7772,25.7535,25.7772,6220.0
2017-09-21 11:25:00,32.63,32.65,32.63,32.65,11359.0,25.7772,25.793,25.7772,25.793,11359.0
2017-09-21 11:30:00,32.65,32.67,32.65,32.66,14670.0,25.793,25.8088,25.793,25.8009,14670.0
2017-09-21 11:35:00,32.65,32.72,32.65,32.71,17819.0,25.793,25.8483,25.793,25.8404,17819.0
2017-09-21 11:40:00,32.71,32.72,32.7,32.72,3467.0,25.8404,25.8483,25.8325,25.8483,3467.0
2017-09-21 11:45:00,32.71,32.71,32.71,32.71,3040.0,25.8404,25.8404,25.8404,25.8404,3040.0
2017-09-21 11:50:00,32.71,32.74,32.71,32.74,22726.0,25.8404,25.8641,25.8404,25.8641,22726.0
2017-09-21 11:55:00,32.74,32.74,32.73,32.73,5400.0,25.8641,25.8641,25.8562,25.8562,5400.0
2017-09-21 12:00:00,32.72,32.76,32.72,32.75,18728.0,25.8483,25.8799,25.8483,25.872,18728.0
2017-09-21 12:05:00,32.76,32.79,32.76,32.77,27679.0,25.8799,25.9036,25.8799,25.8878,27679.0
2017-09-21 12:10:00,32.77,32.83,32.77,32.82,22445.0,25.8878,25.9352,25.8878,25.9273,22445.0
2017-09-21 12:15:00,32.81,32.83,32.8,32.83,10772.0,25.9194,25.9352,25.9115,25.9352,10772.0
2017-09-21 12:20:00,32.82,32.82,32.8,32.81,10264.0,25.9273,25.9273,25.9115,25.9194,10264.0
2017-09-21 12:25:00,32.81,32.82,32.81,32.81,4200.0,25.9194,25.9273,25.9194,25.9194,4200.0
2017-09-21 12:30:00,32.81,32.81,32.8,32.8,1511.0,25.9194,25.9194,25.9115,25.9115,1511.0
2017-09-21 12:35:00,32.81,32.81,32.78,32.78,6300.0,25.9194,25.9194,25.8957,25.8957,6300.0
2017-09-21 12:40:00,32.78,32.78,32.74,32.75,6141.0,25.8957,25.8957,25.8641,25.872,6141.0
2017-09-21 12:45:00,32.76,32.81,32.76,32.81,17192.0,25.8799,25.9194,25.8799,25.9194,17192.0
2017-09-21 12:50:00,32.81,32.82,32.81,32.82,6800.0,25.9194,25.9273,25.9194,25.9273,6800.0
2017-09-21 12:55:00,32.82,32.82,32.81,32.81,1700.0,25.9273,25.9273,25.9194,25.9194,1700.0
2017-09-21 13:00:00,32.82,32.88,32.82,32.88,15847.0,25.9273,25.9747,25.9273,25.9747,15847.0
2017-09-21 13:05:00,32.87,32.87,32.84,32.86,7940.0,25.9668,25.9668,25.9431,25.9589,7940.0
2017-09-21 13:10:00,32.85,32.85,32.81,32.81,8503.0,25.951,25.951,25.9194,25.9194,8503.0
2017-09-21 13:15:00,32.81,32.82,32.8,32.82,4500.0,25.9194,25.9273,25.9115,25.9273,4500.0
2017-09-21 13:20:00,32.81,32.85,32.81,32.85,11243.0,25.9194,25.951,25.9194,25.951,11243.0
2017-09-21 13:25:00,32.85,32.89,32.85,32.89,27227.0,25.951,25.9826,25.951,25.9826,27227.0
2017-09-21 13:30:00,32.89,32.89,32.87,32.87,4600.0,25.9826,25.9826,25.9668,25.9668,4600.0
2017-09-21 13:35:00,32.86,32.87,32.85,32.87,5976.0,25.9589,25.9668,25.951,25.9668,5976.0
2017-09-21 13:40:00,32.87,32.88,32.85,32.85,9048.0,25.9668,25.9747,25.951,25.951,9048.0
2017-09-21 13:45:00,32.85,32.86,32.85,32.86,5078.0,25.951,25.9589,25.951,25.9589,5078.0
2017-09-21 13:50:00,32.87,32.88,32.87,32.87,5540.0,25.9668,25.9747,25.9668,25.9668,5540.0
2017-09-21 13:55:00,32.87,32.89,32.87,32.89,11072.0,25.9668,25.9826,25.9668,25.9826,11072.0
2017-09-21 14:00:00,32.89,32.89,32.87,32.88,15814.0,25.9826,25.9826,25.9668,25.9747,15814.0
2017-09-21 14:05:00,32.88,32.88,32.88,32.88,2900.0,25.9747,25.9747,25.9747,25.9747,2900.0
2017-09-21 14:10:00,32.89,32.89,32.87,32.87,5100.0,25.9826,25.9826,25.9668,25.9668,5100.0
2017-09-21 14:15:00,32.86,32.86,32.85,32.85,2700.0,25.9589,25.9589,25.951,25.951,2700.0
2017-09-21 14:20:00,32.85,32.85,32.83,32.83,5550.0,25.951,25.951,25.9352,25.9352,5550.0
2017-09-21 14:25:00,32.83,32.86,32.83,32.85,14098.0,25.9352,25.9589,25.9352,25.951,14098.0
2017-09-21 14:30:00,32.85,32.85,32.81,32.81,17515.0,25.951,25.951,25.9194,25.9194,17515.0
2017-09-21 14:35:00,32.81,32.81,32.79,32.79,25700.0,25.9194,25.9194,25.9036,25.9036,25700.0
2017-09-21 14:40:00,32.79,32.79,32.78,32.78,9200.0,25.9036,25.9036,25.8957,25.8957,9200.0
2017-09-21 14:45:00,32.77,32.77,32.73,32.74,10446.0,25.8878,25.8878,25.8562,25.8641,10446.0
2017-09-21 14:50:00,32.75,32.76,32.74,32.75,6083.0,25.872,25.8799,25.8641,25.872,6083.0
2017-09-21 14:55:00,32.76,32.78,32.75,32.78,11158.0,25.8799,25.8957,25.872,25.8957,11158.0
2017-09-21 15:00:00,32.78,32.79,32.78,32.78,12182.0,25.8957,25.9036,25.8957,25.8957,12182.0
2017-09-21 15:05:00,32.78,32.8,32.78,32.79,12700.0,25.8957,25.9115,25.8957,25.9036,12700.0
2017-09-21 15:10:00,32.79,32.79,32.74,32.74,17698.0,25.9036,25.9036,25.8641,25.8641,17698.0
2017-09-21 15:15:00,32.74,32.76,32.74,32.74,16312.0,25.8641,25.8799,25.8641,25.8641,16312.0
2017-09-21 15:20:00,32.74,32.78,32.74,32.78,10191.0,25.8641,25.8957,25.8641,25.8957,10191.0
2017-09-21 15:25:00,32.78,32.79,32.78,32.78,6267.0,25.8957,25.9036,25.8957,25.8957,6267.0
2017-09-21 15:30:00,32.78,32.78,32.78,32.78,12548.0,25.8957,25.8957,25.8957,25.8957,12548.0
2017-09-21 15:35:00,32.78,32.79,32.78,32.78,15797.0,25.8957,25.9036,25.8957,25.8957,15797.0
2017-09-21 15:40:00,32.78,32.78,32.76,32.76,17532.0,25.8957,25.8957,25.8799,25.8799,17532.0
2017-09-21 15:45:00,32.76,32.78,32.76,32.78,34193.0,25.8799,25.8957,25.8799,25.8957,34193.0
2017-09-21 15:50:00,32.78,32.78,32.69,32.71,101839.0,25.8957,25.8957,25.8246,25.8404,101839.0
2017-09-21 15:55:00,32.71,32.72,32.69,32.71,150499.0,25.8404,25.8483,25.8246,25.8404,150499.0
2017-09-22 09:30:00,32.71,32.89,32.64,32.89,46349.0,25.8404,25.9826,25.7851,25.9826,46349.0
2017-09-22 09:35:00,32.89,32.92,32.84,32.88,22633.0,25.9826,26.0063,25.9431,25.9747,22633.0
2017-09-22 09:40:00,32.87,32.9,32.87,32.9,11818.0,25.9668,25.9905,25.9668,25.9905,11818.0
2017-09-22 09:45:00,32.9,32.91,32.87,32.9,24303.0,25.9905,25.9984,25.9668,25.9905,24303.0
2017-09-22 09:50:00,32.9,32.93,32.88,32.88,41782.0,25.9905,26.0142,25.9747,25.9747,41782.0
2017-09-22 09:55:00,32.88,32.88,32.85,32.87,26685.0,25.9747,25.9747,25.951,25.9668,26685.0
2017-09-22 10:00:00,32.88,32.88,32.84,32.86,18588.0,25.9747,25.9747,25.9431,25.9589,18588.0
2017-09-22 10:05:00,32.87,32.93,32.87,32.93,21852.0,25.9668,26.0142,25.9668,26.0142,21852.0
2017-09-22 10:10:00,32.92,32.93,32.9,32.93,13182.0,26.0063,26.0142,25.9905,26.0142,13182.0
2017-09-22 10:15:00,32.94,32.96,32.94,32.95,9935.0,26.0221,26.0379,26.0221,26.03,9935.0
2017-09-22 10:20:00,32.96,32.97,32.95,32.95,8455.0,26.0379,26.0458,26.03,26.03,8455.0
2017-09-22 10:25:00,32.95,32.97,32.94,32.95,9774.0,26.03,26.0458,26.0221,26.03,9774.0
2017-09-22 10:30:00,32.94,32.97,32.92,32.97,13676.0,26.0221,26.0458,26.0063,26.0458,13676.0
2017-09-22 10:35:00,32.98,33.08,32.97,33.05,41597.0,26.0537,26.1327,26.0458,26.109,41597.0
2017-09-22 10:40:00,33.05,33.06,33.01,33.03,18450.0,26.109,26.1169,26.0774,26.0932,18450.0
2017-09-22 10:45:00,33.03,33.12,33.03,33.12,20929.0,26.0932,26.1643,26.0932,26.1643,20929.0
2017-09-22 10:50:00,33.12,33.18,33.1,33.16,33252.0,26.1643,26.2117,26.1485,26.1959,33252.0
2017-09-22 10:55:00,33.16,33.21,33.16,33.19,25507.0,26.1959,26.2354,26.1959,26.2196,25507.0
2017-09-22 11:00:00,33.18,33.22,33.18,33.19,20099.0,26.2117,26.2433,26.2117,26.2196,20099.0
2017-09-22 11:05:00,33.19,33.21,33.19,33.21,10969.0,26.2196,26.2354,26.2196,26.2354,10969.0
2017-09-22 11:10:00,33.21,33.24,33.21,33.22,23356.0,26.2354,26.2591,26.2354,26.2433,23356.0
2017-09-22 11:15:00,33.22,33.24,33.2,33.24,13874.0,26.2433,26.2591,26.2275,26.2591,13874.0
2017-09-22 11:20:00,33.24,33.27,33.24,33.26,18010.0,26.2591,26.2828,26.2591,26.2749,18010.0
2017-09-22 11:25:00,33.26,33.27,33.25,33.25,14268.0,26.2749,26.2828,26.267,26.267,14268.0
2017-09-22 11:30:00,33.26,33.27,33.21,33.26,28653.0,26.2749,26.2828,26.2354,26.2749,28653.0
2017-09-22 11:35:00,33.25,33.28,33.25,33.28,8548.0,26.267,26.2907,26.267,26.2907,8548.0
2017-09-22 11:40:00,33.28,33.29,33.28,33.28,20880.0,26.2907,26.2986,26.2907,26.2907,20880.0
2017-09-22 11:45:00,33.29,33.31,33.28,33.28,24209.0,26.2986,26.3144,26.2907,26.2907,24209.0
2017-09-22 11:50:00,33.29,33.29,33.26,33.26,9400.0,26.2986,26.2986,26.2749,26.2749,9400.0
2017-09-22 11:55:00,33.26,33.28,33.26,33.28,2370.0,26.2749,26.2907,26.2749,26.2907,2370.0
2017-09-22 12:00:00,33.28,33.29,33.28,33.28,7900.0,26.2907,26.2986,26.2907,26.2907,7900.0
2017-09-22 12:05:00,33.29,33.31,33.29,33.31,4442.0,26.2986,26.3144,26.2986,26.3144,4442.0
2017-09-22 12:10:00,33.31,33.35,33.31,33.35,13869.0,26.3144,26.346,26.3144,26.346,13869.0
2017-09-22 12:15:00,33.35,33.35,33.27,33.28,14870.0,26.346,26.346,26.2828,26.2907,14870.0
2017-09-22 12:20:00,33.27,33.33,33.26,33.33,21145.0,26.2828,26.3302,26.2749,26.3302,21145.0
2017-09-22 12:25:00,33.34,33.34,33.31,33.32,8262.0,26.3381,26.3381,26.3144,26.3223,8262.0
2017-09-22 12:30:00,33.32,33.35,33.31,33.33,25944.0,26.3223,26.346,26.3144,26.3302,25944.0
2017-09-22 12:35:00,33.33,33.33,33.29,33.31,12246.0,26.3302,26.3302,26.2986,26.3144,12246.0
2017-09-22 12:40:00,33.31,33.33,33.31,33.32,9890.0,26.3144,26.3302,26.3144,26.3223,9890.0
2017-09-22 12:45:00,33.32,33.33,33.32,33.32,1740.0,26.3223,26.3302,26.3223,26.3223,1740.0
2017-09-22 12:50:00,33.33,33.38,33.33,33.37,19093.0,26.3302,26.3697,26.3302,26.3618,19093.0
2017-09-22 12:55:00,33.37,33.38,33.37,33.38,4923.0,26.3618,26.3697,26.3618,26.3697,4923.0
2017-09-22 13:00:00,33.38,33.38,33.38,33.38,2068.0,26.3697,26.3697,26.3697,26.3697,2068.0
2017-09-22 13:05:00,33.38,33.38,33.37,33.37,2369.0,26.3697,26.3697,26.3618,26.3618,2369.0
2017-09-22 13:10:00,33.37,33.38,33.29,33.29,40936.0,26.3618,26.3697,26.2986,26.2986,40936.0
2017-09-22 13:15:00,33.3,33.31,33.28,33.31,10172.0,26.3065,26.3144,26.2907,26.3144,10172.0
2017-09-22 13:20:00,33.3,33.3,33.28,33.28,7874.0,26.3065,26.3065,26.2907,26.2907,7874.0
2017-09-22 13:25:00,33.29,33.31,33.28,33.28,4370.0,26.2986,26.3144,26.2907,26.2907,4370.0
2017-09-22 13:30:00,33.27,33.28,33.26,33.28,6400.0,26.2828,26.2907,26.2749,26.2907,6400.0
2017-09-22 13:35:00,33.29,33.3,33.28,33.29,5278.0,26.2986,26.3065,26.2907,26.2986,5278.0
2017-09-22 13:40:00,33.3,33.31,33.29,33.29,12808.0,26.3065,26.3144,26.2986,26.2986,12808.0
2017-09-22 13:45:00,33.3,33.31,33.3,33.31,13800.0,26.3065,26.3144,26.3065,26.3144,13800.0
2017-09-22 13:50:00,33.3,33.31,33.27,33.27,16299.0,26.3065,26.3144,26.2828,26.2828,16299.0
2017-09-22 13:55:00,33.26,33.28,33.26,33.28,18936.0,26.2749,26.2907,26.2749,26.2907,18936.0
2017-09-22 14:00:00,33.28,33.28,33.28,33.28,5500.0,26.2907,26.2907,26.2907,26.2907,5500.0
2017-09-22 14:05:00,33.29,33.33,33.29,33.33,22029.0,26.2986,26.3302,26.2986,26.3302,22029.0
2017-09-22 14:10:00,33.33,33.33,33.33,33.33,7033.0,26.3302,26.3302,26.3302,26.3302,7033.0
2017-09-22 14:15:00,33.34,33.34,33.33,33.33,11069.0,26.3381,26.3381,26.3302,26.3302,11069.0
2017-09-22 14:20:00,33.34,33.39,33.34,33.39,22035.0,26.3381,26.3776,26.3381,26.3776,22035.0
2017-09-22 14:25:00,33.39,33.4,33.35,33.35,36564.0,26.3776,26.3855,26.346,26.346,36564.0
2017-09-22 14:30:00,33.36,33.36,33.35,33.35,11298.0,26.3539,26.3539,26.346,26.346,11298.0
2017-09-22 14:35:00,33.35,33.37,33.35,33.36,12762.0,26.346,26.3618,26.346,26.3539,12762.0
2017-09-22 14:40:00,33.36,33.37,33.35,33.36,16316.0,26.3539,26.3618,26.346,26.3539,16316.0
2017-09-22 14:45:00,33.35,33.37,33.35,33.35,7578.0,26.346,26.3618,26.346,26.346,7578.0
2017-09-22 14:50:00,33.35,33.37,33.35,33.37,16620.0,26.346,26.3618,26.346,26.3618,16620.0
2017-09-22 14:55:00,33.37,33.4,33.37,33.38,31188.0,26.3618,26.3855,26.3618,26.3697,31188.0
2017-09-22 15:00:00,33.38,33.4,33.38,33.4,18686.0,26.3697,26.3855,26.3697,26.3855,18686.0
2017-09-22 15:05:00,33.4,33.4,33.37,33.38,13123.0,26.3855,26.3855,26.3618,26.3697,13123.0
2017-09-22 15:10:00,33.38,33.4,33.38,33.39,58529.0,26.3697,26.3855,26.3697,26.3776,58529.0
2017-09-22 15:15:00,33.4,33.43,33.39,33.43,37469.0,26.3855,26.4092,26.3776,26.4092,37469.0
2017-09-22 15:20:00,33.44,33.47,33.43,33.46,45196.0,26.4171,26.4408,26.4092,26.4329,45196.0
2017-09-22 15:25:00,33.46,33.53,33.45,33.5,89576.0,26.4329,26.4882,26.425,26.4645,89576.0
2017-09-22 15:30:00,33.49,33.49,33.43,33.43,19308.0,26.4566,26.4566,26.4092,26.4092,19308.0
2017-09-22 15:35:00,33.43,33.44,33.41,33.41,54089.0,26.4092,26.4171,26.3934,26.3934,54089.0
2017-09-22 15:40:00,33.4,33.43,33.4,33.42,24144.0,26.3855,26.4092,26.3855,26.4013,24144.0
2017-09-22 15:45:00,33.42,33.45,33.42,33.43,22120.0,26.4013,26.425,26.4013,26.4092,22120.0
2017-09-22 15:50:00,33.43,33.43,33.37,33.38,92774.0,26.4092,26.4092,26.3618,26.3697,92774.0
2017-09-22 15:55:00,33.38,33.4,33.38,33.38,75037.0,26.3697,26.3855,26.3697,26.3697,75037.0
2017-09-25 09:30:00,33.3,33.36,33.2,33.36,30390.0,26.3065,26.3539,26.2275,26.3539,30390.0
2017-09-25 09:35:00,33.36,33.47,33.36,33.46,87361.0,26.3539,26.4408,26.3539,26.4329,87361.0
2017-09-25 09:40:00,33.46,33.49,33.44,33.48,32737.0,26.4329,26.4566,26.4171,26.4487,32737.0
2017-09-25 09:45:00,33.47,33.56,33.46,33.46,54307.0,26.4408,26.5119,26.4329,26.4329,54307.0
2017-09-25 09:50:00,33.47,33.52,33.47,33.51,12698.0,26.4408,26.4803,26.4408,26.4724,12698.0
2017-09-25 09:55:00,33.52,33.52,33.46,33.51,16660.0,26.4803,26.4803,26.4329,26.4724,16660.0
2017-09-25 10:00:00,33.51,33.61,33.49,33.61,30820.0,26.4724,26.5514,26.4566,26.5514,30820.0
2017-09-25 10:05:00,33.61,33.63,33.6,33.6,31368.0,26.5514,26.5672,26.5435,26.5435,31368.0
2017-09-25 10:10:00,33.6,33.62,33.58,33.62,13500.0,26.5435,26.5593,26.5277,26.5593,13500.0
2017-09-25 10:15:00,33.62,33.74,33.62,33.7,58661.0,26.5593,26.6541,26.5593,26.6225,58661.0
2017-09-25 10:20:00,33.69,33.72,33.67,33.68,50287.0,26.6146,26.6383,26.5988,26.6067,50287.0
2017-09-25 10:25:00,33.67,33.84,33.67,33.78,100170.0,26.5988,26.7331,26.5988,26.6857,100170.0
2017-09-25 10:30:00,33.77,33.79,33.71,33.71,43082.0,26.6778,26.6936,26.6304,26.6304,43082.0
2017-09-25 10:35:00,33.72,33.73,33.62,33.62,45203.0,26.6383,26.6462,26.5593,26.5593,45203.0
2017-09-25 10:40:00,33.62,33.62,33.54,33.57,12700.0,26.5593,26.5593,26.4961,26.5198,12700.0
2017-09-25 10:45:00,33.56,33.56,33.52,33.53,17904.0,26.5119,26.5119,26.4803,26.4882,17904.0
2017-09-25 10:50:00,33.52,33.52,33.4,33.42,21566.0,26.4803,26.4803,26.3855,26.4013,21566.0
2017-09-25 10:55:00,33.42,33.45,33.4,33.43,49315.0,26.4013,26.425,26.3855,26.4092,49315.0
2017-09-25 11:00:00,33.42,33.44,33.38,33.38,26238.0,26.4013,26.4171,26.3697,26.3697,26238.0
2017-09-25 11:05:00,33.39,33.44,33.39,33.4,17385.0,26.3776,26.4171,26.3776,26.3855,17385.0
2017-09-25 11:10:00,33.4,33.42,33.4,33.42,12689.0,26.3855,26.4013,26.3855,26.4013,12689.0
2017-09-25 11:15:00,33.43,33.47,33.42,33.46,14600.0,26.4092,26.4408,26.4013,26.4329,14600.0
2017-09-25 11:20:00,33.46,33.46,33.4,33.44,10493.0,26.4329,26.4329,26.3855,26.4171,10493.0
2017-09-25 11:25:00,33.45,33.49,33.45,33.46,23880.0,26.425,26.4566,26.425,26.4329,23880.0
2017-09-25 11:30:00,33.46,33.46,33.4,33.4,9018.0,26.4329,26.4329,26.3855,26.3855,9018.0
2017-09-25 11:35:00,33.4,33.44,33.4,33.43,17556.0,26.3855,26.4171,26.3855,26.4092,17556.0
2017-09-25 11:40:00,33.42,33.43,33.4,33.4,10103.0,26.4013,26.4092,26.3855,26.3855,10103.0
2017-09-25 11:45:00,33.4,33.41,33.4,33.4,10500.0,26.3855,26.3934,26.3855,26.3855,10500.0
2017-09-25 11:50:00,33.39,33.41,33.39,33.41,5114.0,26.3776,26.3934,26.3776,26.3934,5114.0
2017-09-25 11:55:00,33.4,33.42,33.4,33.41,8905.0,26.3855,26.4013,26.3855,26.3934,8905.0
2017-09-25 12:00:00,33.4,33.4,33.38,33.4,11387.0,26.3855,26.3855,26.3697,26.3855,11387.0
2017-09-25 12:05:00,33.4,33.4,33.4,33.4,7254.0,26.3855,26.3855,26.3855,26.3855,7254.0
2017-09-25 12:10:00,33.4,33.41,33.38,33.38,9114.0,26.3855,26.3934,26.3697,26.3697,9114.0
2017-09-25 12:15:00,33.39,33.42,33.39,33.42,8932.0,26.3776,26.4013,26.3776,26.4013,8932.0
2017-09-25 12:20:00,33.42,33.42,33.42,33.42,5491.0,26.4013,26.4013,26.4013,26.4013,5491.0
2017-09-25 12:25:00,33.43,33.46,33.43,33.44,8420.0,26.4092,26.4329,26.4092,26.4171,8420.0
2017-09-25 12:30:00,33.43,33.44,33.42,33.44,5780.0,26.4092,26.4171,26.4013,26.4171,5780.0
2017-09-25 12:35:00,33.44,33.48,33.44,33.48,10608.0,26.4171,26.4487,26.4171,26.4487,10608.0
2017-09-25 12:40:00,33.47,33.49,33.47,33.49,10298.0,26.4408,26.4566,26.4408,26.4566,10298.0
2017-09-25 12:45:00,33.49,33.49,33.45,33.45,6180.0,26.4566,26.4566,26.425,26.425,6180.0
2017-09-25 12:50:00,33.46,33.47,33.45,33.45,5472.0,26.4329,26.4408,26.425,26.425,5472.0
2017-09-25 12:55:00,33.46,33.47,33.46,33.47,22098.0,26.4329,26.4408,26.4329,26.4408,22098.0
2017-09-25 13:00:00,33.48,33.49,33.47,33.49,18997.0,26.4487,26.4566,26.4408,26.4566,18997.0
2017-09-25 13:05:00,33.49,33.49,33.48,33.49,27809.0,26.4566,26.4566,26.4487,26.4566,27809.0
2017-09-25 13:10:00,33.48,33.49,33.48,33.49,16898.0,26.4487,26.4566,26.4487,26.4566,16898.0
2017-09-25 13:15:00,33.49,33.49,33.49,33.49,8995.0,26.4566,26.4566,26.4566,26.4566,8995.0
2017-09-25 13:20:00,33.49,33.54,33.49,33.54,56975.0,26.4566,26.4961,26.4566,26.4961,56975.0
2017-09-25 13:25:00,33.54,33.54,33.53,33.53,10177.0,26.4961,26.4961,26.4882,26.4882,10177.0
2017-09-25 13:30:00,33.53,33.56,33.51,33.54,12900.0,26.4882,26.5119,26.4724,26.4961,12900.0
2017-09-25 13:35:00,33.54,33.58,33.54,33.57,14035.0,26.4961,26.5277,26.4961,26.5198,14035.0
2017-09-25 13:40:00,33.57,33.58,33.56,33.56,8900.0,26.5198,26.5277,26.5119,26.5119,8900.0
2017-09-25 13:45:00,33.56,33.56,33.56,33.56,5677.0,26.5119,26.5119,26.5119,26.5119,5677.0
2017-09-25 13:50:00,33.56,33.59,33.56,33.58,12256.0,26.5119,26.5356,26.5119,26.5277,12256.0
2017-09-25 13:55:00,33.58,33.59,33.56,33.57,24671.0,26.5277,26.5356,26.5119,26.5198,24671.0
2017-09-25 14:00:00,33.56,33.57,33.54,33.54,8865.0,26.5119,26.5198,26.4961,26.4961,8865.0
2017-09-25 14:05:00,33.54,33.58,33.53,33.58,20074.0,26.4961,26.5277,26.4882,26.5277,20074.0
2017-09-25 14:10:00,33.58,33.59,33.55,33.55,15449.0,26.5277,26.5356,26.504,26.504,15449.0
2017-09-25 14:15:00,33.55,33.55,33.53,33.55,7198.0,26.504,26.504,26.4882,26.504,7198.0
2017-09-25 14:20:00,33.54,33.55,33.53,33.53,18128.0,26.4961,26.504,26.4882,26.4882,18128.0
2017-09-25 14:25:00,33.53,33.55,33.51,33.51,17900.0,26.4882,26.504,26.4724,26.4724,17900.0
2017-09-25 14:30:00,33.51,33.51,33.5,33.51,12615.0,26.4724,26.4724,26.4645,26.4724,12615.0
2017-09-25 14:35:00,33.51,33.53,33.49,33.53,11473.0,26.4724,26.4882,26.4566,26.4882,11473.0
2017-09-25 14:40:00,33.53,33.55,33.53,33.54,11244.0,26.4882,26.504,26.4882,26.4961,11244.0
2017-09-25 14:45:00,33.54,33.59,33.54,33.58,19591.0,26.4961,26.5356,26.4961,26.5277,19591.0
2017-09-25 14:50:00,33.58,33.6,33.58,33.6,15354.0,26.5277,26.5435,26.5277,26.5435,15354.0
2017-09-25 14:55:00,33.6,33.6,33.6,33.6,3900.0,26.5435,26.5435,26.5435,26.5435,3900.0
2017-09-25 15:00:00,33.6,33.63,33.6,33.61,23177.0,26.5435,26.5672,26.5435,26.5514,23177.0
2017-09-25 15:05:00,33.61,33.63,33.61,33.61,19215.0,26.5514,26.5672,26.5514,26.5514,19215.0
2017-09-25 15:10:00,33.6,33.6,33.58,33.58,15249.0,26.5435,26.5435,26.5277,26.5277,15249.0
2017-09-25 15:15:00,33.58,33.6,33.58,33.58,13727.0,26.5277,26.5435,26.5277,26.5277,13727.0
2017-09-25 15:20:00,33.58,33.61,33.58,33.61,8627.0,26.5277,26.5514,26.5277,26.5514,8627.0
2017-09-25 15:25:00,33.61,33.63,33.61,33.63,8678.0,26.5514,26.5672,26.5514,26.5672,8678.0
2017-09-25 15:30:00,33.63,33.67,33.6,33.65,55124.0,26.5672,26.5988,26.5435,26.583,55124.0
2017-09-25 15:35:00,33.65,33.67,33.63,33.63,37063.0,26.583,26.5988,26.5672,26.5672,37063.0
2017-09-25 15:40:00,33.64,33.69,33.64,33.69,54613.0,26.5751,26.6146,26.5751,26.6146,54613.0
2017-09-25 15:45:00,33.69,33.76,33.68,33.74,141404.0,26.6146,26.6699,26.6067,26.6541,141404.0
2017-09-25 15:50:00,33.74,33.74,33.66,33.69,157105.0,26.6541,26.6541,26.5909,26.6146,157105.0
2017-09-25 15:55:00,33.7,33.76,33.69,33.74,178060.0,26.6225,26.6699,26.6146,26.6541,178060.0
2017-09-26 09:30:00,33.77,33.97,33.76,33.97,30250.0,26.6778,26.8358,26.6699,26.8358,30250.0
2017-09-26 09:35:00,33.96,34.1,33.88,33.89,57601.0,26.8279,26.9385,26.7647,26.7726,57601.0
2017-09-26 09:40:00,33.88,33.91,33.87,33.89,18317.0,26.7647,26.7884,26.7568,26.7726,18317.0
2017-09-26 09:45:00,33.88,33.94,33.88,33.9,21462.0,26.7647,26.8121,26.7647,26.7805,21462.0
2017-09-26 09:50:00,33.89,33.91,33.89,33.9,13750.0,26.7726,26.7884,26.7726,26.7805,13750.0
2017-09-26 09:55:00,33.9,33.98,33.88,33.98,31266.0,26.7805,26.8437,26.7647,26.8437,31266.0
2017-09-26 10:00:00,33.99,33.99,33.9,33.94,44252.0,26.8516,26.8516,26.7805,26.8121,44252.0
2017-09-26 10:05:00,33.93,33.95,33.9,33.93,19306.0,26.8042,26.82,26.7805,26.8042,19306.0
2017-09-26 10:10:00,33.92,33.98,33.92,33.94,17696.0,26.7963,26.8437,26.7963,26.8121,17696.0
2017-09-26 10:15:00,33.94,34.05,33.93,34.05,29242.0,26.8121,26.899,26.8042,26.899,29242.0
2017-09-26 10:20:00,34.04,34.04,33.95,34.01,45396.0,26.8911,26.8911,26.82,26.8674,45396.0
2017-09-26 10:25:00,34.01,34.03,33.97,33.97,13042.0,26.8674,26.8832,26.8358,26.8358,13042.0
2017-09-26 10:30:00,33.98,33.98,33.93,33.95,14860.0,26.8437,26.8437,26.8042,26.82,14860.0
2017-09-26 10:35:00,33.94,33.94,33.9,33.9,14184.0,26.8121,26.8121,26.7805,26.7805,14184.0
2017-09-26 10:40:00,33.9,33.92,33.85,33.85,30843.0,26.7805,26.7963,26.741,26.741,30843.0
2017-09-26 10:45:00,33.85,33.86,33.83,33.85,27562.0,26.741,26.7489,26.7252,26.741,27562.0
2017-09-26 10:50:00,33.85,33.89,33.84,33.84,12466.0,26.741,26.7726,26.7331,26.7331,12466.0
2017-09-26 10:55:00,33.84,33.84,33.78,33.8,22990.0,26.7331,26.7331,26.6857,26.7015,22990.0
2017-09-26 11:00:00,33.8,33.83,33.79,33.83,11719.0,26.7015,26.7252,26.6936,26.7252,11719.0
2017-09-26 11:05:00,33.83,33.83,33.79,33.79,13165.0,26.7252,26.7252,26.6936,26.6936,13165.0
2017-09-26 11:10:00,33.79,33.81,33.78,33.81,11421.0,26.6936,26.7094,26.6857,26.7094,11421.0
2017-09-26 11:15:00,33.81,33.83,33.79,33.8,13538.0,26.7094,26.7252,26.6936,26.7015,13538.0
2017-09-26 11:20:00,33.8,33.81,33.8,33.81,8100.0,26.7015,26.7094,26.7015,26.7094,8100.0
2017-09-26 11:25:00,33.81,33.83,33.79,33.81,9587.0,26.7094,26.7252,26.6936,26.7094,9587.0
2017-09-26 11:30:00,33.8,33.85,33.79,33.82,17980.0,26.7015,26.741,26.6936,26.7173,17980.0
2017-09-26 11:35:00,33.81,33.81,33.8,33.81,7000.0,26.7094,26.7094,26.7015,26.7094,7000.0
2017-09-26 11:40:00,33.81,33.82,33.8,33.82,6941.0,26.7094,26.7173,26.7015,26.7173,6941.0
2017-09-26 11:45:00,33.82,33.83,33.81,33.81,5411.0,26.7173,26.7252,26.7094,26.7094,5411.0
2017-09-26 11:50:00,33.81,33.82,33.79,33.8,17307.0,26.7094,26.7173,26.6936,26.7015,17307.0
2017-09-26 11:55:00,33.79,33.79,33.74,33.76,15937.0,26.6936,26.6936,26.6541,26.6699,15937.0
2017-09-26 12:00:00,33.76,33.78,33.75,33.76,10685.0,26.6699,26.6857,26.662,26.6699,10685.0
2017-09-26 12:05:00,33.76,33.78,33.75,33.75,12491.0,26.6699,26.6857,26.662,26.662,12491.0
2017-09-26 12:10:00,33.74,33.76,33.74,33.74,4257.0,26.6541,26.6699,26.6541,26.6541,4257.0
2017-09-26 12:15:00,33.74,33.75,33.73,33.74,7262.0,26.6541,26.662,26.6462,26.6541,7262.0
2017-09-26 12:20:00,33.74,33.76,33.74,33.76,8440.0,26.6541,26.6699,26.6541,26.6699,8440.0
2017-09-26 12:25:00,33.76,33.79,33.74,33.78,9530.0,26.6699,26.6936,26.6541,26.6857,9530.0
2017-09-26 12:30:00,33.79,33.8,33.76,33.76,7107.0,26.6936,26.7015,26.6699,26.6699,7107.0
2017-09-26 12:35:00,33.76,33.78,33.74,33.75,10278.0,26.6699,26.6857,26.6541,26.662,10278.0
2017-09-26 12:40:00,33.75,33.78,33.75,33.78,7336.0,26.662,26.6857,26.662,26.6857,7336.0
2017-09-26 12:45:00,33.77,33.78,33.76,33.78,12300.0,26.6778,26.6857,26.6699,26.6857,12300.0
2017-09-26 12:50:00,33.78,33.8,33.77,33.77,10000.0,26.6857,26.7015,26.6778,26.6778,10000.0
2017-09-26 12:55:00,33.76,33.78,33.75,33.76,7957.0,26.6699,26.6857,26.662,26.6699,7957.0
2017-09-26 13:00:00,33.75,33.76,33.74,33.74,10530.0,26.662,26.6699,26.6541,26.6541,10530.0
2017-09-26 13:05:00,33.74,33.75,33.72,33.72,15802.0,26.6541,26.662,26.6383,26.6383,15802.0
2017-09-26 13:10:00,33.72,33.77,33.72,33.76,10932.0,26.6383,26.6778,26.6383,26.6699,10932.0
2017-09-26 13:15:00,33.77,33.79,33.75,33.75,5100.0,26.6778,26.6936,26.662,26.662,5100.0
2017-09-26 13:20:00,33.76,33.78,33.76,33.76,7157.0,26.6699,26.6857,26.6699,26.6699,7157.0
2017-09-26 13:25:00,33.75,33.76,33.75,33.76,7725.0,26.662,26.6699,26.662,26.6699,7725.0
2017-09-26 13:30:00,33.76,33.78,33.76,33.77,12765.0,26.6699,26.6857,26.6699,26.6778,12765.0
2017-09-26 13:35:00,33.76,33.77,33.74,33.76,13522.0,26.6699,26.6778,26.6541,26.6699,13522.0
2017-09-26 13:40:00,33.77,33.79,33.76,33.77,9895.0,26.6778,26.6936,26.6699,26.6778,9895.0
2017-09-26 13:45:00,33.78,33.81,33.78,33.8,12392.0,26.6857,26.7094,26.6857,26.7015,12392.0
2017-09-26 13:50:00,33.8,33.84,33.8,33.84,4722.0,26.7015,26.7331,26.7015,26.7331,4722.0
2017-09-26 13:55:00,33.83,33.83,33.8,33.8,3700.0,26.7252,26.7252,26.7015,26.7015,3700.0
2017-09-26 14:00:00,33.81,33.81,33.8,33.81,7790.0,26.7094,26.7094,26.7015,26.7094,7790.0
2017-09-26 14:05:00,33.81,33.81,33.78,33.78,5583.0,26.7094,26.7094,26.6857,26.6857,5583.0
2017-09-26 14:10:00,33.78,33.78,33.76,33.78,15315.0,26.6857,26.6857,26.6699,26.6857,15315.0
2017-09-26 14:15:00,33.78,33.81,33.78,33.79,14647.0,26.6857,26.7094,26.6857,26.6936,14647.0
2017-09-26 14:20:00,33.78,33.81,33.78,33.8,7085.0,26.6857,26.7094,26.6857,26.7015,7085.0
2017-09-26 14:25:00,33.81,33.81,33.76,33.76,12800.0,26.7094,26.7094,26.6699,26.6699,12800.0
2017-09-26 14:30:00,33.76,33.77,33.74,33.74,20258.0,26.6699,26.6778,26.6541,26.6541,20258.0
2017-09-26 14:35:00,33.74,33.76,33.74,33.74,8790.0,26.6541,26.6699,26.6541,26.6541,8790.0
2017-09-26 14:40:00,33.74,33.76,33.74,33.74,6500.0,26.6541,26.6699,26.6541,26.6541,6500.0
2017-09-26 14:45:00,33.74,33.74,33.71,33.71,19016.0,26.6541,26.6541,26.6304,26.6304,19016.0
2017-09-26 14:50:00,33.71,33.71,33.69,33.69,6218.0,26.6304,26.6304,26.6146,26.6146,6218.0
2017-09-26 14:55:00,33.7,33.71,33.69,33.7,5522.0,26.6225,26.6304,26.6146,26.6225,5522.0
2017-09-26 15:00:00,33.7,33.74,33.7,33.73,13573.0,26.6225,26.6541,26.6225,26.6462,13573.0
2017-09-26 15:05:00,33.74,33.74,33.72,33.74,14396.0,26.6541,26.6541,26.6383,26.6541,14396.0
2017-09-26 15:10:00,33.74,33.74,33.73,33.74,18721.0,26.6541,26.6541,26.6462,26.6541,18721.0
2017-09-26 15:15:00,33.74,33.78,33.74,33.78,17000.0,26.6541,26.6857,26.6541,26.6857,17000.0
2017-09-26 15:20:00,33.78,33.78,33.76,33.76,7065.0,26.6857,26.6857,26.6699,26.6699,7065.0
2017-09-26 15:25:00,33.76,33.76,33.75,33.76,2135.0,26.6699,26.6699,26.662,26.6699,2135.0
2017-09-26 15:30:00,33.76,33.76,33.74,33.75,19220.0,26.6699,26.6699,26.6541,26.662,19220.0
2017-09-26 15:35:00,33.76,33.77,33.74,33.76,18842.0,26.6699,26.6778,26.6541,26.6699,18842.0
2017-09-26 15:40:00,33.76,33.76,33.75,33.75,20116.0,26.6699,26.6699,26.662,26.662,20116.0
2017-09-26 15:45:00,33.74,33.78,33.74,33.74,57149.0,26.6541,26.6857,26.6541,26.6541,57149.0
2017-09-26 15:50:00,33.74,33.76,33.67,33.75,102903.0,26.6541,26.6699,26.5988,26.662,102903.0
2017-09-26 15:55:00,33.75,33.81,33.74,33.79,150634.0,26.662,26.7094,26.6541,26.6936,150634.0
2017-09-27 09:30:00,33.85,33.92,33.78,33.9,15176.0,26.741,26.7963,26.6857,26.7805,15176.0
2017-09-27 09:35:00,33.91,33.92,33.78,33.8,42235.0,26.7884,26.7963,26.6857,26.7015,42235.0
2017-09-27 09:40:00,33.8,33.8,33.78,33.8,16157.0,26.7015,26.7015,26.6857,26.7015,16157.0
2017-09-27 09:45:00,33.8,33.85,33.8,33.84,21801.0,26.7015,26.741,26.7015,26.7331,21801.0
2017-09-27 09:50:00,33.84,33.86,33.72,33.73,33656.0,26.7331,26.7489,26.6383,26.6462,33656.0
2017-09-27 09:55:00,33.73,33.75,33.7,33.72,17796.0,26.6462,26.662,26.6225,26.6383,17796.0
2017-09-27 10:00:00,33.72,33.76,33.71,33.76,9424.0,26.6383,26.6699,26.6304,26.6699,9424.0
2017-09-27 10:05:00,33.75,33.78,33.75,33.77,12400.0,26.662,26.6857,26.662,26.6778,12400.0
2017-09-27 10:10:00,33.77,33.77,33.71,33.71,18235.0,26.6778,26.6778,26.6304,26.6304,18235.0
2017-09-27 10:15:00,33.71,33.71,33.64,33.64,18008.0,26.6304,26.6304,26.5751,26.5751,18008.0
2017-09-27 10:20:00,33.64,33.65,33.62,33.63,12837.0,26.5751,26.583,26.5593,26.5672,12837.0
2017-09-27 10:25:00,33.63,33.65,33.61,33.62,19352.0,26.5672,26.583,26.5514,26.5593,19352.0
2017-09-27 10:30:00,33.62,33.63,33.56,33.56,30312.0,26.5593,26.5672,26.5119,26.5119,30312.0
2017-09-27 10:35:00,33.55,33.6,33.53,33.58,12570.0,26.504,26.5435,26.4882,26.5277,12570.0
2017-09-27 10:40:00,33.57,33.58,33.53,33.57,17107.0,26.5198,26.5277,26.4882,26.5198,17107.0
2017-09-27 10:45:00,33.56,33.57,33.51,33.51,15577.0,26.5119,26.5198,26.4724,26.4724,15577.0
2017-09-27 10:50:00,33.51,33.51,33.45,33.46,23391.0,26.4724,26.4724,26.425,26.4329,23391.0
2017-09-27 10:55:00,33.44,33.51,33.43,33.51,18139.0,26.4171,26.4724,26.4092,26.4724,18139.0
2017-09-27 11:00:00,33.51,33.53,33.5,33.5,12626.0,26.4724,26.4882,26.4645,26.4645,12626.0
2017-09-27 11:05:00,33.5,33.53,33.49,33.53,12466.0,26.4645,26.4882,26.4566,26.4882,12466.0
2017-09-27 11:10:00,33.52,33.53,33.51,33.52,8487.0,26.4803,26.4882,26.4724,26.4803,8487.0
2017-09-27 11:15:00,33.53,33.57,33.53,33.56,9213.0,26.4882,26.5198,26.4882,26.5119,9213.0
2017-09-27 11:20:00,33.55,33.56,33.54,33.54,6516.0,26.504,26.5119,26.4961,26.4961,6516.0
2017-09-27 11:25:00,33.54,33.55,33.47,33.47,15427.0,26.4961,26.504,26.4408,26.4408,15427.0
2017-09-27 11:30:00,33.47,33.47,33.42,33.42,54538.0,26.4408,26.4408,26.4013,26.4013,54538.0
2017-09-27 11:35:00,33.42,33.46,33.42,33.42,22712.0,26.4013,26.4329,26.4013,26.4013,22712.0
2017-09-27 11:40:00,33.42,33.44,33.4,33.4,21853.0,26.4013,26.4171,26.3855,26.3855,21853.0
2017-09-27 11:45:00,33.4,33.4,33.38,33.38,12451.0,26.3855,26.3855,26.3697,26.3697,12451.0
2017-09-27 11:50:00,33.38,33.38,33.38,33.38,9846.0,26.3697,26.3697,26.3697,26.3697,9846.0
2017-09-27 11:55:00,33.37,33.37,33.33,33.33,25691.0,26.3618,26.3618,26.3302,26.3302,25691.0
2017-09-27 12:00:00,33.33,33.33,33.32,33.33,18935.0,26.3302,26.3302,26.3223,26.3302,18935.0
2017-09-27 12:05:00,33.32,33.37,33.31,33.36,18276.0,26.3223,26.3618,26.3144,26.3539,18276.0
2017-09-27 12:10:00,33.36,33.39,33.36,33.38,14293.0,26.3539,26.3776,26.3539,26.3697,14293.0
2017-09-27 12:15:00,33.38,33.4,33.38,33.39,10436.0,26.3697,26.3855,26.3697,26.3776,10436.0
2017-09-27 12:20:00,33.39,33.39,33.38,33.39,5205.0,26.3776,26.3776,26.3697,26.3776,5205.0
2017-09-27 12:25:00,33.39,33.39,33.38,33.39,4700.0,26.3776,26.3776,26.3697,26.3776,4700.0
2017-09-27 12:30:00,33.4,33.44,33.4,33.44,12148.0,26.3855,26.4171,26.3855,26.4171,12148.0
2017-09-27 12:35:00,33.44,33.47,33.44,33.47,4689.0,26.4171,26.4408,26.4171,26.4408,4689.0
2017-09-27 12:40:00,33.47,33.51,33.47,33.51,7577.0,26.4408,26.4724,26.4408,26.4724,7577.0
2017-09-27 12:45:00,33.51,33.53,33.51,33.51,4942.0,26.4724,26.4882,26.4724,26.4724,4942.0
2017-09-27 12:50:00,33.52,33.53,33.52,33.53,5439.0,26.4803,26.4882,26.4803,26.4882,5439.0
2017-09-27 12:55:00,33.52,33.52,33.51,33.52,4414.0,26.4803,26.4803,26.4724,26.4803,4414.0
2017-09-27 13:00:00,33.52,33.53,33.51,33.51,11516.0,26.4803,26.4882,26.4724,26.4724,11516.0
2017-09-27 13:05:00,33.51,33.52,33.51,33.52,8647.0,26.4724,26.4803,26.4724,26.4803,8647.0
2017-09-27 13:10:00,33.53,33.54,33.53,33.53,4776.0,26.4882,26.4961,26.4882,26.4882,4776.0
2017-09-27 13:15:00,33.52,33.52,33.51,33.51,2604.0,26.4803,26.4803,26.4724,26.4724,2604.0
2017-09-27 13:20:00,33.51,33.51,33.5,33.51,5321.0,26.4724,26.4724,26.4645,26.4724,5321.0
2017-09-27 13:25:00,33.51,33.56,33.51,33.54,17017.0,26.4724,26.5119,26.4724,26.4961,17017.0
2017-09-27 13:30:00,33.54,33.54,33.53,33.53,9911.0,26.4961,26.4961,26.4882,26.4882,9911.0
2017-09-27 13:35:00,33.53,33.54,33.53,33.53,2100.0,26.4882,26.4961,26.4882,26.4882,2100.0
2017-09-27 13:40:00,33.53,33.55,33.53,33.55,6213.0,26.4882,26.504,26.4882,26.504,6213.0
2017-09-27 13:45:00,33.56,33.57,33.54,33.54,9977.0,26.5119,26.5198,26.4961,26.4961,9977.0
2017-09-27 13:50:00,33.55,33.56,33.55,33.56,6682.0,26.504,26.5119,26.504,26.5119,6682.0
2017-09-27 13:55:00,33.56,33.58,33.56,33.58,4549.0,26.5119,26.5277,26.5119,26.5277,4549.0
2017-09-27 14:00:00,33.58,33.66,33.58,33.65,16355.0,26.5277,26.5909,26.5277,26.583,16355.0
2017-09-27 14:05:00,33.65,33.65,33.64,33.65,9135.0,26.583,26.583,26.5751,26.583,9135.0
2017-09-27 14:10:00,33.65,33.69,33.65,33.69,30269.0,26.583,26.6146,26.583,26.6146,30269.0
2017-09-27 14:15:00,33.69,33.71,33.68,33.68,14037.0,26.6146,26.6304,26.6067,26.6067,14037.0
2017-09-27 14:20:00,33.68,33.68,33.65,33.66,19925.0,26.6067,26.6067,26.583,26.5909,19925.0
2017-09-27 14:25:00,33.65,33.68,33.65,33.68,15337.0,26.583,26.6067,26.583,26.6067,15337.0
2017-09-27 14:30:00,33.69,33.69,33.65,33.65,11761.0,26.6146,26.6146,26.583,26.583,11761.0
2017-09-27 14:35:00,33.65,33.65,33.63,33.65,23878.0,26.583,26.583,26.5672,26.583,23878.0
2017-09-27 14:40:00,33.65,33.65,33.62,33.62,7099.0,26.583,26.583,26.5593,26.5593,7099.0
2017-09-27 14:45:00,33.63,33.63,33.62,33.62,15753.0,26.5672,26.5672,26.5593,26.5593,15753.0
2017-09-27 14:50:00,33.62,33.63,33.62,33.63,4134.0,26.5593,26.5672,26.5593,26.5672,4134.0
2017-09-27 14:55:00,33.62,33.63,33.62,33.62,9265.0,26.5593,26.5672,26.5593,26.5593,9265.0
2017-09-27 15:00:00,33.62,33.64,33.62,33.63,25818.0,26.5593,26.5751,26.5593,26.5672,25818.0
2017-09-27 15:05:00,33.63,33.63,33.62,33.62,17542.0,26.5672,26.5672,26.5593,26.5593,17542.0
2017-09-27 15:10:00,33.61,33.61,33.59,33.6,37750.0,26.5514,26.5514,26.5356,26.5435,37750.0
2017-09-27 15:15:00,33.59,33.62,33.58,33.62,15140.0,26.5356,26.5593,26.5277,26.5593,15140.0
2017-09-27 15:20:00,33.63,33.63,33.63,33.63,7031.0,26.5672,26.5672,26.5672,26.5672,7031.0
2017-09-27 15:25:00,33.63,33.64,33.62,33.63,9614.0,26.5672,26.5751,26.5593,26.5672,9614.0
2017-09-27 15:30:00,33.63,33.65,33.62,33.65,23788.0,26.5672,26.583,26.5593,26.583,23788.0
2017-09-27 15:35:00,33.65,33.65,33.62,33.62,21086.0,26.583,26.583,26.5593,26.5593,21086.0
2017-09-27 15:40:00,33.62,33.62,33.57,33.57,26618.0,26.5593,26.5593,26.5198,26.5198,26618.0
2017-09-27 15:45:00,33.58,33.58,33.53,33.54,40603.0,26.5277,26.5277,26.4882,26.4961,40603.0
2017-09-27 15:50:00,33.54,33.56,33.53,33.56,33836.0,26.4961,26.5119,26.4882,26.5119,33836.0
2017-09-27 15:55:00,33.56,33.56,33.47,33.47,129162.0,26.5119,26.5119,26.4408,26.4408,129162.0
2017-09-28 09:30:00,33.27,33.38,33.27,33.33,54102.0,26.2828,26.3697,26.2828,26.3302,54102.0
2017-09-28 09:35:00,33.3,33.41,33.3,33.38,17860.0,26.3065,26.3934,26.3065,26.3697,17860.0
2017-09-28 09:40:00,33.38,33.39,33.32,33.33,24261.0,26.3697,26.3776,26.3223,26.3302,24261.0
2017-09-28 09:45:00,33.33,33.39,33.31,33.38,23681.0,26.3302,26.3776,26.3144,26.3697,23681.0
2017-09-28 09:50:00,33.38,33.46,33.38,33.45,7476.0,26.3697,26.4329,26.3697,26.425,7476.0
2017-09-28 09:55:00,33.45,33.45,33.38,33.38,11123.0,26.425,26.425,26.3697,26.3697,11123.0
2017-09-28 10:00:00,33.38,33.4,33.37,33.39,18803.0,26.3697,26.3855,26.3618,26.3776,18803.0
2017-09-28 10:05:00,33.38,33.38,33.36,33.37,20980.0,26.3697,26.3697,26.3539,26.3618,20980.0
2017-09-28 10:10:00,33.37,33.39,33.33,33.33,23458.0,26.3618,26.3776,26.3302,26.3302,23458.0
2017-09-28 10:15:00,33.33,33.33,33.29,33.31,8400.0,26.3302,26.3302,26.2986,26.3144,8400.0
2017-09-28 10:20:00,33.31,33.33,33.31,33.32,6940.0,26.3144,26.3302,26.3144,26.3223,6940.0
2017-09-28 10:25:00,33.31,33.39,33.31,33.38,8077.0,26.3144,26.3776,26.3144,26.3697,8077.0
2017-09-28 10:30:00,33.37,33.37,33.31,33.32,8459.0,26.3618,26.3618,26.3144,26.3223,8459.0
2017-09-28 10:35:00,33.31,33.33,33.31,33.33,7361.0,26.3144,26.3302,26.3144,26.3302,7361.0
2017-09-28 10:40:00,33.33,33.39,33.33,33.36,9400.0,26.3302,26.3776,26.3302,26.3539,9400.0
2017-09-28 10:45:00,33.36,33.38,33.35,33.37,7531.0,26.3539,26.3697,26.346,26.3618,7531.0
2017-09-28 10:50:00,33.37,33.41,33.36,33.4,9390.0,26.3618,26.3934,26.3539,26.3855,9390.0
2017-09-28 10:55:00,33.41,33.41,33.38,33.38,5726.0,26.3934,26.3934,26.3697,26.3697,5726.0
2017-09-28 11:00:00,33.38,33.38,33.38,33.38,3500.0,26.3697,26.3697,26.3697,26.3697,3500.0
2017-09-28 11:05:00,33.38,33.42,33.38,33.41,10417.0,26.3697,26.4013,26.3697,26.3934,10417.0
2017-09-28 11:10:00,33.42,33.43,33.42,33.42,5100.0,26.4013,26.4092,26.4013,26.4013,5100.0
2017-09-28 11:15:00,33.42,33.42,33.38,33.38,9000.0,26.4013,26.4013,26.3697,26.3697,9000.0
2017-09-28 11:20:00,33.38,33.38,33.37,33.37,7234.0,26.3697,26.3697,26.3618,26.3618,7234.0
2017-09-28 11:25:00,33.37,33.37,33.33,33.33,23750.0,26.3618,26.3618,26.3302,26.3302,23750.0
2017-09-28 11:30:00,33.33,33.39,33.33,33.39,28350.0,26.3302,26.3776,26.3302,26.3776,28350.0
2017-09-28 11:35:00,33.39,33.43,33.39,33.42,5872.0,26.3776,26.4092,26.3776,26.4013,5872.0
2017-09-28 11:40:00,33.42,33.44,33.42,33.42,13703.0,26.4013,26.4171,26.4013,26.4013,13703.0
2017-09-28 11:45:00,33.41,33.41,33.38,33.38,5526.0,26.3934,26.3934,26.3697,26.3697,5526.0
2017-09-28 11:50:00,33.37,33.41,33.37,33.39,23713.0,26.3618,26.3934,26.3618,26.3776,23713.0
2017-09-28 11:55:00,33.39,33.4,33.38,33.38,6343.0,26.3776,26.3855,26.3697,26.3697,6343.0
2017-09-28 12:00:00,33.38,33.38,33.36,33.37,6343.0,26.3697,26.3697,26.3539,26.3618,6343.0
2017-09-28 12:05:00,33.37,33.39,33.36,33.39,12346.0,26.3618,26.3776,26.3539,26.3776,12346.0
2017-09-28 12:10:00,33.4,33.41,33.4,33.4,7566.0,26.3855,26.3934,26.3855,26.3855,7566.0
2017-09-28 12:15:00,33.4,33.43,33.4,33.43,4025.0,26.3855,26.4092,26.3855,26.4092,4025.0
2017-09-28 12:20:00,33.43,33.44,33.4,33.4,4511.0,26.4092,26.4171,26.3855,26.3855,4511.0
2017-09-28 12:25:00,33.41,33.41,33.4,33.4,4440.0,26.3934,26.3934,26.3855,26.3855,4440.0
2017-09-28 12:30:00,33.4,33.4,33.39,33.39,1045.0,26.3855,26.3855,26.3776,26.3776,1045.0
2017-09-28 12:35:00,33.4,33.43,33.4,33.43,10754.0,26.3855,26.4092,26.3855,26.4092,10754.0
2017-09-28 12:40:00,33.43,33.44,33.42,33.43,12699.0,26.4092,26.4171,26.4013,26.4092,12699.0
2017-09-28 12:45:00,33.44,33.44,33.43,33.44,2100.0,26.4171,26.4171,26.4092,26.4171,2100.0
2017-09-28 12:50:00,33.44,33.45,33.44,33.45,2523.0,26.4171,26.425,26.4171,26.425,2523.0
2017-09-28 12:55:00,33.46,33.46,33.44,33.44,1503.0,26.4329,26.4329,26.4171,26.4171,1503.0
2017-09-28 13:00:00,33.44,33.44,33.42,33.42,2400.0,26.4171,26.4171,26.4013,26.4013,2400.0
2017-09-28 13:05:00,33.42,33.43,33.42,33.43,842.0,26.4013,26.4092,26.4013,26.4092,842.0
2017-09-28 13:10:00,33.43,33.43,33.39,33.39,3598.0,26.4092,26.4092,26.3776,26.3776,3598.0
2017-09-28 13:15:00,33.38,33.38,33.37,33.38,3773.0,26.3697,26.3697,26.3618,26.3697,3773.0
2017-09-28 13:20:00,33.38,33.38,33.37,33.38,2060.0,26.3697,26.3697,26.3618,26.3697,2060.0
2017-09-28 13:25:00,33.38,33.39,33.37,33.38,7440.0,26.3697,26.3776,26.3618,26.3697,7440.0
2017-09-28 13:30:00,33.38,33.4,33.38,33.4,7379.0,26.3697,26.3855,26.3697,26.3855,7379.0
2017-09-28 13:35:00,33.4,33.4,33.4,33.4,1300.0,26.3855,26.3855,26.3855,26.3855,1300.0
2017-09-28 13:40:00,33.4,33.4,33.37,33.38,17786.0,26.3855,26.3855,26.3618,26.3697,17786.0
2017-09-28 13:45:00,33.38,33.39,33.37,33.39,7441.0,26.3697,26.3776,26.3618,26.3776,7441.0
2017-09-28 13:50:00,33.39,33.42,33.39,33.42,6807.0,26.3776,26.4013,26.3776,26.4013,6807.0
2017-09-28 13:55:00,33.42,33.42,33.41,33.41,4366.0,26.4013,26.4013,26.3934,26.3934,4366.0
2017-09-28 14:00:00,33.41,33.41,33.4,33.4,2100.0,26.3934,26.3934,26.3855,26.3855,2100.0
2017-09-28 14:05:00,33.41,33.41,33.4,33.4,4800.0,26.3934,26.3934,26.3855,26.3855,4800.0
2017-09-28 14:10:00,33.4,33.4,33.4,33.4,100.0,26.3855,26.3855,26.3855,26.3855,100.0
2017-09-28 14:15:00,33.4,33.4,33.38,33.38,7804.0,26.3855,26.3855,26.3697,26.3697,7804.0
2017-09-28 14:20:00,33.38,33.38,33.38,33.38,1500.0,26.3697,26.3697,26.3697,26.3697,1500.0
2017-09-28 14:25:00,33.38,33.38,33.37,33.37,9299.0,26.3697,26.3697,26.3618,26.3618,9299.0
2017-09-28 14:30:00,33.36,33.36,33.36,33.36,2410.0,26.3539,26.3539,26.3539,26.3539,2410.0
2017-09-28 14:35:00,33.35,33.35,33.34,33.35,10346.0,26.346,26.346,26.3381,26.346,10346.0
2017-09-28 14:40:00,33.35,33.37,33.35,33.37,4300.0,26.346,26.3618,26.346,26.3618,4300.0
2017-09-28 14:45:00,33.36,33.36,33.34,33.35,7306.0,26.3539,26.3539,26.3381,26.346,7306.0
2017-09-28 14:50:00,33.34,33.36,33.34,33.36,5680.0,26.3381,26.3539,26.3381,26.3539,5680.0
2017-09-28 14:55:00,33.35,33.35,33.34,33.34,3372.0,26.346,26.346,26.3381,26.3381,3372.0
2017-09-28 15:00:00,33.33,33.34,33.33,33.33,16141.0,26.3302,26.3381,26.3302,26.3302,16141.0
2017-09-28 15:05:00,33.33,33.37,33.33,33.37,5171.0,26.3302,26.3618,26.3302,26.3618,5171.0
2017-09-28 15:10:00,33.37,33.38,33.37,33.38,1800.0,26.3618,26.3697,26.3618,26.3697,1800.0
2017-09-28 15:15:00,33.38,33.4,33.38,33.38,11371.0,26.3697,26.3855,26.3697,26.3697,11371.0
2017-09-28 15:20:00,33.38,33.38,33.34,33.34,7800.0,26.3697,26.3697,26.3381,26.3381,7800.0
2017-09-28 15:25:00,33.34,33.35,33.31,33.31,23210.0,26.3381,26.346,26.3144,26.3144,23210.0
2017-09-28 15:30:00,33.31,33.31,33.28,33.28,25993.0,26.3144,26.3144,26.2907,26.2907,25993.0
2017-09-28 15:35:00,33.28,33.31,33.28,33.31,19732.0,26.2907,26.3144,26.2907,26.3144,19732.0
2017-09-28 15:40:00,33.31,33.33,33.31,33.33,10206.0,26.3144,26.3302,26.3144,26.3302,10206.0
2017-09-28 15:45:00,33.33,33.35,33.33,33.35,10184.0,26.3302,26.346,26.3302,26.346,10184.0
2017-09-28 15:50:00,33.35,33.37,33.34,33.34,69121.0,26.346,26.3618,26.3381,26.3381,69121.0
2017-09-28 15:55:00,33.33,33.36,33.32,33.35,52017.0,26.3302,26.3539,26.3223,26.346,52017.0
2017-09-29 09:30:00,33.31,33.37,33.31,33.36,7515.0,26.3144,26.3618,26.3144,26.3539,7515.0
2017-09-29 09:35:00,33.36,33.36,33.29,33.29,5763.0,26.3539,26.3539,26.2986,26.2986,5763.0
2017-09-29 09:40:00,33.28,33.39,33.28,33.39,14882.0,26.2907,26.3776,26.2907,26.3776,14882.0
2017-09-29 09:45:00,33.39,33.39,33.34,33.37,9060.0,26.3776,26.3776,26.3381,26.3618,9060.0
2017-09-29 09:50:00,33.36,33.36,33.26,33.26,20209.0,26.3539,26.3539,26.2749,26.2749,20209.0
2017-09-29 09:55:00,33.26,33.31,33.25,33.31,14415.0,26.2749,26.3144,26.267,26.3144,14415.0
2017-09-29 10:00:00,33.31,33.34,33.27,33.34,8212.0,26.3144,26.3381,26.2828,26.3381,8212.0
2017-09-29 10:05:00,33.34,33.37,33.33,33.34,12691.0,26.3381,26.3618,26.3302,26.3381,12691.0
2017-09-29 10:10:00,33.35,33.37,33.35,33.36,9847.0,26.346,26.3618,26.346,26.3539,9847.0
2017-09-29 10:15:00,33.35,33.37,33.34,33.34,6792.0,26.346,26.3618,26.3381,26.3381,6792.0
2017-09-29 10:20:00,33.35,33.37,33.35,33.35,10502.0,26.346,26.3618,26.346,26.346,10502.0
2017-09-29 10:25:00,33.35,33.37,33.35,33.37,3759.0,26.346,26.3618,26.346,26.3618,3759.0
2017-09-29 10:30:00,33.38,33.39,33.37,33.37,14307.0,26.3697,26.3776,26.3618,26.3618,14307.0
2017-09-29 10:35:00,33.38,33.47,33.38,33.47,22494.0,26.3697,26.4408,26.3697,26.4408,22494.0
2017-09-29 10:40:00,33.47,33.47,33.43,33.45,42667.0,26.4408,26.4408,26.4092,26.425,42667.0
2017-09-29 10:45:00,33.45,33.49,33.45,33.49,32645.0,26.425,26.4566,26.425,26.4566,32645.0
2017-09-29 10:50:00,33.49,33.54,33.49,33.54,17636.0,26.4566,26.4961,26.4566,26.4961,17636.0
2017-09-29 10:55:00,33.55,33.55,33.52,33.53,12128.0,26.504,26.504,26.4803,26.4882,12128.0
2017-09-29 11:00:00,33.52,33.52,33.5,33.51,3391.0,26.4803,26.4803,26.4645,26.4724,3391.0
2017-09-29 11:05:00,33.51,33.51,33.51,33.51,11605.0,26.4724,26.4724,26.4724,26.4724,11605.0
2017-09-29 11:10:00,33.5,33.51,33.49,33.49,39436.0,26.4645,26.4724,26.4566,26.4566,39436.0
2017-09-29 11:15:00,33.49,33.53,33.49,33.53,21398.0,26.4566,26.4882,26.4566,26.4882,21398.0
2017-09-29 11:20:00,33.54,33.59,33.54,33.58,12937.0,26.4961,26.5356,26.4961,26.5277,12937.0
2017-09-29 11:25:00,33.58,33.58,33.56,33.56,13335.0,26.5277,26.5277,26.5119,26.5119,13335.0
2017-09-29 11:30:00,33.56,33.57,33.53,33.54,13781.0,26.5119,26.5198,26.4882,26.4961,13781.0
2017-09-29 11:35:00,33.54,33.55,33.53,33.54,9720.0,26.4961,26.504,26.4882,26.4961,9720.0
2017-09-29 11:40:00,33.54,33.54,33.53,33.53,6851.0,26.4961,26.4961,26.4882,26.4882,6851.0
2017-09-29 11:45:00,33.53,33.54,33.53,33.53,9495.0,26.4882,26.4961,26.4882,26.4882,9495.0
2017-09-29 11:50:00,33.54,33.55,33.54,33.55,8370.0,26.4961,26.504,26.4961,26.504,8370.0
2017-09-29 11:55:00,33.55,33.56,33.55,33.56,9747.0,26.504,26.5119,26.504,26.5119,9747.0
2017-09-29 12:00:00,33.57,33.6,33.57,33.6,27274.0,26.5198,26.5435,26.5198,26.5435,27274.0
2017-09-29 12:05:00,33.6,33.65,33.6,33.65,13071.0,26.5435,26.583,26.5435,26.583,13071.0
2017-09-29 12:10:00,33.65,33.66,33.61,33.61,14237.0,26.583,26.5909,26.5514,26.5514,14237.0
2017-09-29 12:15:00,33.62,33.63,33.6,33.6,10185.0,26.5593,26.5672,26.5435,26.5435,10185.0
2017-09-29 12:20:00,33.6,33.64,33.6,33.64,8348.0,26.5435,26.5751,26.5435,26.5751,8348.0
2017-09-29 12:25:00,33.63,33.63,33.62,33.62,5008.0,26.5672,26.5672,26.5593,26.5593,5008.0
2017-09-29 12:30:00,33.62,33.62,33.6,33.6,3905.0,26.5593,26.5593,26.5435,26.5435,3905.0
2017-09-29 12:35:00,33.6,33.61,33.59,33.61,7753.0,26.5435,26.5514,26.5356,26.5514,7753.0
2017-09-29 12:40:00,33.61,33.63,33.6,33.63,4512.0,26.5514,26.5672,26.5435,26.5672,4512.0
2017-09-29 12:45:00,33.63,33.64,33.63,33.63,4950.0,26.5672,26.5751,26.5672,26.5672,4950.0
2017-09-29 12:50:00,33.62,33.62,33.6,33.6,3553.0,26.5593,26.5593,26.5435,26.5435,3553.0
2017-09-29 12:55:00,33.6,33.6,33.58,33.59,3500.0,26.5435,26.5435,26.5277,26.5356,3500.0
2017-09-29 13:00:00,33.6,33.61,33.6,33.61,3329.0,26.5435,26.5514,26.5435,26.5514,3329.0
2017-09-29 13:05:00,33.6,33.6,33.59,33.59,1795.0,26.5435,26.5435,26.5356,26.5356,1795.0
2017-09-29 13:10:00,33.6,33.6,33.58,33.58,2261.0,26.5435,26.5435,26.5277,26.5277,2261.0
2017-09-29 13:15:00,33.58,33.58,33.54,33.54,16200.0,26.5277,26.5277,26.4961,26.4961,16200.0
2017-09-29 13:20:00,33.54,33.54,33.53,33.53,776.0,26.4961,26.4961,26.4882,26.4882,776.0
2017-09-29 13:25:00,33.53,33.53,33.52,33.53,900.0,26.4882,26.4882,26.4803,26.4882,900.0
2017-09-29 13:30:00,33.52,33.54,33.52,33.53,6701.0,26.4803,26.4961,26.4803,26.4882,6701.0
2017-09-29 13:35:00,33.53,33.54,33.53,33.54,7345.0,26.4882,26.4961,26.4882,26.4961,7345.0
2017-09-29 13:40:00,33.54,33.56,33.54,33.56,7141.0,26.4961,26.5119,26.4961,26.5119,7141.0
2017-09-29 13:45:00,33.56,33.58,33.56,33.58,7236.0,26.5119,26.5277,26.5119,26.5277,7236.0
2017-09-29 13:50:00,33.58,33.6,33.57,33.6,8256.0,26.5277,26.5435,26.5198,26.5435,8256.0
2017-09-29 13:55:00,33.59,33.59,33.57,33.59,8138.0,26.5356,26.5356,26.5198,26.5356,8138.0
2017-09-29 14:00:00,33.59,33.59,33.58,33.58,4606.0,26.5356,26.5356,26.5277,26.5277,4606.0
2017-09-29 14:05:00,33.58,33.58,33.56,33.57,3784.0,26.5277,26.5277,26.5119,26.5198,3784.0
2017-09-29 14:10:00,33.57,33.58,33.57,33.58,9761.0,26.5198,26.5277,26.5198,26.5277,9761.0
2017-09-29 14:15:00,33.58,33.59,33.58,33.58,6463.0,26.5277,26.5356,26.5277,26.5277,6463.0
2017-09-29 14:20:00,33.58,33.61,33.58,33.61,3976.0,26.5277,26.5514,26.5277,26.5514,3976.0
2017-09-29 14:25:00,33.6,33.61,33.6,33.61,6039.0,26.5435,26.5514,26.5435,26.5514,6039.0
2017-09-29 14:30:00,33.61,33.61,33.61,33.61,600.0,26.5514,26.5514,26.5514,26.5514,600.0
2017-09-29 14:35:00,33.6,33.63,33.6,33.63,13463.0,26.5435,26.5672,26.5435,26.5672,13463.0
2017-09-29 14:40:00,33.62,33.62,33.61,33.61,6640.0,26.5593,26.5593,26.5514,26.5514,6640.0
2017-09-29 14:45:00,33.61,33.64,33.61,33.63,14070.0,26.5514,26.5751,26.5514,26.5672,14070.0
2017-09-29 14:50:00,33.62,33.63,33.62,33.63,5700.0,26.5593,26.5672,26.5593,26.5672,5700.0
2017-09-29 14:55:00,33.63,33.63,33.61,33.61,5085.0,26.5672,26.5672,26.5514,26.5514,5085.0
2017-09-29 15:00:00,33.6,33.61,33.6,33.6,3574.0,26.5435,26.5514,26.5435,26.5435,3574.0
2017-09-29 15:05:00,33.59,33.59,33.58,33.59,13443.0,26.5356,26.5356,26.5277,26.5356,13443.0
2017-09-29 15:10:00,33.59,33.6,33.59,33.59,6837.0,26.5356,26.5435,26.5356,26.5356,6837.0
2017-09-29 15:15:00,33.6,33.6,33.57,33.58,6295.0,26.5435,26.5435,26.5198,26.5277,6295.0
2017-09-29 15:20:00,33.58,33.58,33.54,33.55,6823.0,26.5277,26.5277,26.4961,26.504,6823.0
2017-09-29 15:25:00,33.55,33.55,33.54,33.54,3434.0,26.504,26.504,26.4961,26.4961,3434.0
2017-09-29 15:30:00,33.53,33.58,33.53,33.58,24608.0,26.4882,26.5277,26.4882,26.5277,24608.0
2017-09-29 15:35:00,33.57,33.58,33.56,33.58,15244.0,26.5198,26.5277,26.5119,26.5277,15244.0
2017-09-29 15:40:00,33.59,33.62,33.59,33.61,16797.0,26.5356,26.5593,26.5356,26.5514,16797.0
2017-09-29 15:45:00,33.6,33.61,33.6,33.6,19264.0,26.5435,26.5514,26.5435,26.5435,19264.0
2017-09-29 15:50:00,33.6,33.63,33.6,33.63,35751.0,26.5435,26.5672,26.5435,26.5672,35751.0
2017-09-29 15:55:00,33.63,33.64,33.62,33.62,78963.0,26.5672,26.5751,26.5593,26.5593,78963.0
2017-10-02 09:30:00,33.63,33.64,33.56,33.58,27120.0,26.5672,26.5751,26.5119,26.5277,27120.0
2017-10-02 09:35:00,33.58,33.65,33.57,33.65,24680.0,26.5277,26.583,26.5198,26.583,24680.0
2017-10-02 09:40:00,33.64,33.64,33.56,33.59,22515.0,26.5751,26.5751,26.5119,26.5356,22515.0
2017-10-02 09:45:00,33.59,33.61,33.55,33.61,23836.0,26.5356,26.5514,26.504,26.5514,23836.0
2017-10-02 09:50:00,33.62,33.64,33.61,33.62,7574.0,26.5593,26.5751,26.5514,26.5593,7574.0
2017-10-02 09:55:00,33.62,33.64,33.6,33.61,21254.0,26.5593,26.5751,26.5435,26.5514,21254.0
2017-10-02 10:00:00,33.61,33.62,33.56,33.56,4460.0,26.5514,26.5593,26.5119,26.5119,4460.0
2017-10-02 10:05:00,33.56,33.58,33.53,33.54,20748.0,26.5119,26.5277,26.4882,26.4961,20748.0
2017-10-02 10:10:00,33.54,33.58,33.53,33.58,10566.0,26.4961,26.5277,26.4882,26.5277,10566.0
2017-10-02 10:15:00,33.59,33.63,33.58,33.61,23372.0,26.5356,26.5672,26.5277,26.5514,23372.0
2017-10-02 10:20:00,33.61,33.64,33.6,33.6,7000.0,26.5514,26.5751,26.5435,26.5435,7000.0
2017-10-02 10:25:00,33.6,33.6,33.58,33.58,5405.0,26.5435,26.5435,26.5277,26.5277,5405.0
2017-10-02 10:30:00,33.58,33.62,33.58,33.62,7700.0,26.5277,26.5593,26.5277,26.5593,7700.0
2017-10-02 10:35:00,33.63,33.64,33.62,33.64,9719.0,26.5672,26.5751,26.5593,26.5751,9719.0
2017-10-02 10:40:00,33.64,33.64,33.6,33.6,14656.0,26.5751,26.5751,26.5435,26.5435,14656.0
2017-10-02 10:45:00,33.6,33.62,33.59,33.6,19045.0,26.5435,26.5593,26.5356,26.5435,19045.0
2017-10-02 10:50:00,33.59,33.59,33.57,33.57,17970.0,26.5356,26.5356,26.5198,26.5198,17970.0
2017-10-02 10:55:00,33.57,33.6,33.57,33.6,29019.0,26.5198,26.5435,26.5198,26.5435,29019.0
2017-10-02 11:00:00,33.59,33.6,33.57,33.58,16512.0,26.5356,26.5435,26.5198,26.5277,16512.0
2017-10-02 11:05:00,33.58,33.59,33.57,33.58,8050.0,26.5277,26.5356,26.5198,26.5277,8050.0
2017-10-02 11:10:00,33.58,33.58,33.58,33.58,16468.0,26.5277,26.5277,26.5277,26.5277,16468.0
2017-10-02 11:15:00,33.58,33.6,33.58,33.58,5890.0,26.5277,26.5435,26.5277,26.5277,5890.0
2017-10-02 11:20:00,33.58,33.58,33.55,33.55,11988.0,26.5277,26.5277,26.504,26.504,11988.0
2017-10-02 11:25:00,33.56,33.56,33.55,33.55,14376.0,26.5119,26.5119,26.504,26.504,14376.0
2017-10-02 11:30:00,33.55,33.6,33.55,33.6,25947.0,26.504,26.5435,26.504,26.5435,25947.0
2017-10-02 11:35:00,33.59,33.63,33.59,33.63,41337.0,26.5356,26.5672,26.5356,26.5672,41337.0
2017-10-02 11:40:00,33.62,33.62,33.59,33.59,16650.0,26.5593,26.5593,26.5356,26.5356,16650.0
2017-10-02 11:45:00,33.58,33.58,33.56,33.56,8845.0,26.5277,26.5277,26.5119,26.5119,8845.0
2017-10-02 11:50:00,33.58,33.59,33.58,33.59,9739.0,26.5277,26.5356,26.5277,26.5356,9739.0
2017-10-02 11:55:00,33.59,33.59,33.54,33.56,12000.0,26.5356,26.5356,26.4961,26.5119,12000.0
2017-10-02 12:00:00,33.54,33.55,33.53,33.54,9633.0,26.4961,26.504,26.4882,26.4961,9633.0
2017-10-02 12:05:00,33.54,33.56,33.53,33.56,12265.0,26.4961,26.5119,26.4882,26.5119,12265.0
2017-10-02 12:10:00,33.56,33.56,33.52,33.53,6722.0,26.5119,26.5119,26.4803,26.4882,6722.0
2017-10-02 12:15:00,33.53,33.55,33.53,33.55,1830.0,26.4882,26.504,26.4882,26.504,1830.0
2017-10-02 12:20:00,33.56,33.58,33.56,33.57,10643.0,26.5119,26.5277,26.5119,26.5198,10643.0
2017-10-02 12:25:00,33.57,33.57,33.54,33.55,11513.0,26.5198,26.5198,26.4961,26.504,11513.0
2017-10-02 12:30:00,33.55,33.56,33.55,33.56,10155.0,26.504,26.5119,26.504,26.5119,10155.0
2017-10-02 12:35:00,33.56,33.57,33.55,33.55,4854.0,26.5119,26.5198,26.504,26.504,4854.0
2017-10-02 12:40:00,33.56,33.59,33.56,33.58,7521.0,26.5119,26.5356,26.5119,26.5277,7521.0
2017-10-02 12:45:00,33.58,33.58,33.57,33.57,4291.0,26.5277,26.5277,26.5198,26.5198,4291.0
2017-10-02 12:50:00,33.57,33.59,33.56,33.59,12964.0,26.5198,26.5356,26.5119,26.5356,12964.0
2017-10-02 12:55:00,33.6,33.62,33.59,33.62,9966.0,26.5435,26.5593,26.5356,26.5593,9966.0
2017-10-02 13:00:00,33.62,33.64,33.61,33.64,10278.0,26.5593,26.5751,26.5514,26.5751,10278.0
2017-10-02 13:05:00,33.65,33.65,33.63,33.63,7599.0,26.583,26.583,26.5672,26.5672,7599.0
2017-10-02 13:10:00,33.63,33.64,33.63,33.64,8112.0,26.5672,26.5751,26.5672,26.5751,8112.0
2017-10-02 13:15:00,33.64,33.64,33.62,33.63,6610.0,26.5751,26.5751,26.5593,26.5672,6610.0
2017-10-02 13:20:00,33.64,33.64,33.63,33.63,9100.0,26.5751,26.5751,26.5672,26.5672,9100.0
2017-10-02 13:25:00,33.63,33.65,33.63,33.63,2713.0,26.5672,26.583,26.5672,26.5672,2713.0
2017-10-02 13:30:00,33.63,33.63,33.63,33.63,300.0,26.5672,26.5672,26.5672,26.5672,300.0
2017-10-02 13:35:00,33.63,33.63,33.63,33.63,400.0,26.5672,26.5672,26.5672,26.5672,400.0
2017-10-02 13:40:00,33.63,33.63,33.63,33.63,5789.0,26.5672,26.5672,26.5672,26.5672,5789.0
2017-10-02 13:45:00,33.64,33.65,33.64,33.64,2393.0,26.5751,26.583,26.5751,26.5751,2393.0
2017-10-02 13:50:00,33.64,33.64,33.63,33.63,8000.0,26.5751,26.5751,26.5672,26.5672,8000.0
2017-10-02 13:55:00,33.63,33.67,33.63,33.66,5550.0,26.5672,26.5988,26.5672,26.5909,5550.0
2017-10-02 14:00:00,33.66,33.66,33.65,33.66,12296.0,26.5909,26.5909,26.583,26.5909,12296.0
2017-10-02 14:05:00,33.66,33.67,33.66,33.67,11019.0,26.5909,26.5988,26.5909,26.5988,11019.0
2017-10-02 14:10:00,33.67,33.67,33.67,33.67,3400.0,26.5988,26.5988,26.5988,26.5988,3400.0
2017-10-02 14:15:00,33.67,33.67,33.66,33.67,14843.0,26.5988,26.5988,26.5909,26.5988,14843.0
2017-10-02 14:20:00,33.67,33.67,33.65,33.65,14984.0,26.5988,26.5988,26.583,26.583,14984.0
2017-10-02 14:25:00,33.65,33.65,33.65,33.65,7276.0,26.583,26.583,26.583,26.583,7276.0
2017-10-02 14:30:00,33.65,33.65,33.63,33.63,10963.0,26.583,26.583,26.5672,26.5672,10963.0
2017-10-02 14:35:00,33.63,33.64,33.63,33.63,8588.0,26.5672,26.5751,26.5672,26.5672,8588.0
2017-10-02 14:40:00,33.63,33.63,33.63,33.63,8113.0,26.5672,26.5672,26.5672,26.5672,8113.0
2017-10-02 14:45:00,33.63,33.63,33.62,33.63,15585.0,26.5672,26.5672,26.5593,26.5672,15585.0
2017-10-02 14:50:00,33.63,33.64,33.63,33.64,7291.0,26.5672,26.5751,26.5672,26.5751,7291.0
2017-10-02 14:55:00,33.64,33.65,33.64,33.64,3360.0,26.5751,26.583,26.5751,26.5751,3360.0
2017-10-02 15:00:00,33.65,33.67,33.65,33.67,3300.0,26.583,26.5988,26.583,26.5988,3300.0
2017-10-02 15:05:00,33.67,33.71,33.67,33.71,8393.0,26.5988,26.6304,26.5988,26.6304,8393.0
2017-10-02 15:10:00,33.72,33.72,33.7,33.7,13862.0,26.6383,26.6383,26.6225,26.6225,13862.0
2017-10-02 15:15:00,33.69,33.69,33.67,33.68,17942.0,26.6146,26.6146,26.5988,26.6067,17942.0
2017-10-02 15:20:00,33.68,33.69,33.68,33.69,10508.0,26.6067,26.6146,26.6067,26.6146,10508.0
2017-10-02 15:25:00,33.69,33.69,33.68,33.68,7921.0,26.6146,26.6146,26.6067,26.6067,7921.0
2017-10-02 15:30:00,33.69,33.7,33.69,33.7,17732.0,26.6146,26.6225,26.6146,26.6225,17732.0
2017-10-02 15:35:00,33.69,33.72,33.69,33.72,31278.0,26.6146,26.6383,26.6146,26.6383,31278.0
2017-10-02 15:40:00,33.72,33.74,33.71,33.72,45757.0,26.6383,26.6541,26.6304,26.6383,45757.0
2017-10-02 15:45:00,33.71,33.71,33.69,33.7,27260.0,26.6304,26.6304,26.6146,26.6225,27260.0
2017-10-02 15:50:00,33.7,33.76,33.7,33.76,52624.0,26.6225,26.6699,26.6225,26.6699,52624.0
2017-10-02 15:55:00,33.76,33.76,33.74,33.75,113595.0,26.6699,26.6699,26.6541,26.662,113595.0
2017-10-03 09:30:00,33.71,33.82,33.63,33.78,16050.0,26.6304,26.7173,26.5672,26.6857,16050.0
2017-10-03 09:35:00,33.78,33.81,33.75,33.77,7600.0,26.6857,26.7094,26.662,26.6778,7600.0
2017-10-03 09:40:00,33.76,33.78,33.71,33.74,7512.0,26.6699,26.6857,26.6304,26.6541,7512.0
2017-10-03 09:45:00,33.75,33.79,33.73,33.78,9500.0,26.662,26.6936,26.6462,26.6857,9500.0
2017-10-03 09:50:00,33.79,33.86,33.78,33.86,18932.0,26.6936,26.7489,26.6857,26.7489,18932.0
2017-10-03 09:55:00,33.85,33.85,33.83,33.83,34107.0,26.741,26.741,26.7252,26.7252,34107.0
2017-10-03 10:00:00,33.83,33.84,33.82,33.82,4722.0,26.7252,26.7331,26.7173,26.7173,4722.0
2017-10-03 10:05:00,33.83,33.83,33.82,33.82,6200.0,26.7252,26.7252,26.7173,26.7173,6200.0
2017-10-03 10:10:00,33.81,33.82,33.8,33.82,8830.0,26.7094,26.7173,26.7015,26.7173,8830.0
2017-10-03 10:15:00,33.82,33.82,33.79,33.81,8305.0,26.7173,26.7173,26.6936,26.7094,8305.0
2017-10-03 10:20:00,33.81,33.81,33.79,33.81,4929.0,26.7094,26.7094,26.6936,26.7094,4929.0
2017-10-03 10:25:00,33.8,33.85,33.79,33.85,24540.0,26.7015,26.741,26.6936,26.741,24540.0
2017-10-03 10:30:00,33.85,33.89,33.85,33.89,7308.0,26.741,26.7726,26.741,26.7726,7308.0
2017-10-03 10:35:00,33.89,33.89,33.85,33.85,14728.0,26.7726,26.7726,26.741,26.741,14728.0
2017-10-03 10:40:00,33.84,33.84,33.83,33.84,12021.0,26.7331,26.7331,26.7252,26.7331,12021.0
2017-10-03 10:45:00,33.83,33.83,33.82,33.83,10105.0,26.7252,26.7252,26.7173,26.7252,10105.0
2017-10-03 10:50:00,33.84,33.85,33.81,33.81,16992.0,26.7331,26.741,26.7094,26.7094,16992.0
2017-10-03 10:55:00,33.8,33.81,33.8,33.81,5279.0,26.7015,26.7094,26.7015,26.7094,5279.0
2017-10-03 11:00:00,33.8,33.83,33.79,33.83,20381.0,26.7015,26.7252,26.6936,26.7252,20381.0
2017-10-03 11:05:00,33.82,33.83,33.81,33.83,6304.0,26.7173,26.7252,26.7094,26.7252,6304.0
2017-10-03 11:10:00,33.83,33.83,33.82,33.83,5572.0,26.7252,26.7252,26.7173,26.7252,5572.0
2017-10-03 11:15:00,33.84,33.87,33.84,33.86,7200.0,26.7331,26.7568,26.7331,26.7489,7200.0
2017-10-03 11:20:00,33.86,33.9,33.86,33.9,9080.0,26.7489,26.7805,26.7489,26.7805,9080.0
2017-10-03 11:25:00,33.89,33.89,33.88,33.89,6000.0,26.7726,26.7726,26.7647,26.7726,6000.0
2017-10-03 11:30:00,33.89,33.89,33.88,33.88,6400.0,26.7726,26.7726,26.7647,26.7647,6400.0
2017-10-03 11:35:00,33.87,33.88,33.85,33.88,7660.0,26.7568,26.7647,26.741,26.7647,7660.0
2017-10-03 11:40:00,33.88,33.88,33.86,33.86,8867.0,26.7647,26.7647,26.7489,26.7489,8867.0
2017-10-03 11:45:00,33.86,33.87,33.86,33.86,6132.0,26.7489,26.7568,26.7489,26.7489,6132.0
2017-10-03 11:50:00,33.87,33.88,33.87,33.87,7730.0,26.7568,26.7647,26.7568,26.7568,7730.0
2017-10-03 11:55:00,33.87,33.87,33.87,33.87,500.0,26.7568,26.7568,26.7568,26.7568,500.0
2017-10-03 12:00:00,33.86,33.88,33.85,33.88,13081.0,26.7489,26.7647,26.741,26.7647,13081.0
2017-10-03 12:05:00,33.88,33.89,33.88,33.89,4718.0,26.7647,26.7726,26.7647,26.7726,4718.0
2017-10-03 12:10:00,33.89,33.89,33.88,33.88,2500.0,26.7726,26.7726,26.7647,26.7647,2500.0
2017-10-03 12:15:00,33.88,33.88,33.85,33.86,6238.0,26.7647,26.7647,26.741,26.7489,6238.0
2017-10-03 12:20:00,33.86,33.87,33.86,33.87,2400.0,26.7489,26.7568,26.7489,26.7568,2400.0
2017-10-03 12:25:00,33.87,33.87,33.84,33.84,2349.0,26.7568,26.7568,26.7331,26.7331,2349.0
2017-10-03 12:30:00,33.84,33.84,33.83,33.83,7242.0,26.7331,26.7331,26.7252,26.7252,7242.0
2017-10-03 12:35:00,33.83,33.83,33.81,33.81,4000.0,26.7252,26.7252,26.7094,26.7094,4000.0
2017-10-03 12:40:00,33.82,33.82,33.82,33.82,800.0,26.7173,26.7173,26.7173,26.7173,800.0
2017-10-03 12:45:00,33.82,33.82,33.81,33.81,2001.0,26.7173,26.7173,26.7094,26.7094,2001.0
2017-10-03 12:50:00,33.81,33.83,33.81,33.81,4313.0,26.7094,26.7252,26.7094,26.7094,4313.0
2017-10-03 12:55:00,33.81,33.83,33.81,33.82,3185.0,26.7094,26.7252,26.7094,26.7173,3185.0
2017-10-03 13:00:00,33.83,33.83,33.83,33.83,700.0,26.7252,26.7252,26.7252,26.7252,700.0
2017-10-03 13:05:00,33.83,33.83,33.83,33.83,100.0,26.7252,26.7252,26.7252,26.7252,100.0
2017-10-03 13:10:00,33.83,33.86,33.83,33.86,6966.0,26.7252,26.7489,26.7252,26.7489,6966.0
2017-10-03 13:15:00,33.85,33.85,33.83,33.83,4187.0,26.741,26.741,26.7252,26.7252,4187.0
2017-10-03 13:20:00,33.83,33.85,33.83,33.84,2520.0,26.7252,26.741,26.7252,26.7331,2520.0
2017-10-03 13:25:00,33.85,33.85,33.85,33.85,2979.0,26.741,26.741,26.741,26.741,2979.0
2017-10-03 13:30:00,33.85,33.85,33.84,33.84,400.0,26.741,26.741,26.7331,26.7331,400.0
2017-10-03 13:35:00,33.84,33.84,33.83,33.84,3200.0,26.7331,26.7331,26.7252,26.7331,3200.0
2017-10-03 13:40:00,33.83,33.83,33.83,33.83,840.0,26.7252,26.7252,26.7252,26.7252,840.0
2017-10-03 13:45:00,33.83,33.83,33.81,33.81,7200.0,26.7252,26.7252,26.7094,26.7094,7200.0
2017-10-03 13:50:00,33.8,33.81,33.79,33.81,11595.0,26.7015,26.7094,26.6936,26.7094,11595.0
2017-10-03 13:55:00,33.82,33.82,33.79,33.81,9893.0,26.7173,26.7173,26.6936,26.7094,9893.0
2017-10-03 14:00:00,33.81,33.81,33.8,33.8,3900.0,26.7094,26.7094,26.7015,26.7015,3900.0
2017-10-03 14:05:00,33.79,33.81,33.78,33.78,16120.0,26.6936,26.7094,26.6857,26.6857,16120.0
2017-10-03 14:10:00,33.79,33.8,33.79,33.8,3869.0,26.6936,26.7015,26.6936,26.7015,3869.0
2017-10-03 14:15:00,33.79,33.79,33.79,33.79,2032.0,26.6936,26.6936,26.6936,26.6936,2032.0
2017-10-03 14:20:00,33.8,33.8,33.77,33.77,17749.0,26.7015,26.7015,26.6778,26.6778,17749.0
2017-10-03 14:25:00,33.77,33.8,33.77,33.8,8600.0,26.6778,26.7015,26.6778,26.7015,8600.0
2017-10-03 14:30:00,33.79,33.79,33.79,33.79,300.0,26.6936,26.6936,26.6936,26.6936,300.0
2017-10-03 14:35:00,33.79,33.81,33.79,33.8,10450.0,26.6936,26.7094,26.6936,26.7015,10450.0
2017-10-03 14:40:00,33.8,33.81,33.8,33.8,2100.0,26.7015,26.7094,26.7015,26.7015,2100.0
2017-10-03 14:45:00,33.8,33.8,33.8,33.8,643.0,26.7015,26.7015,26.7015,26.7015,643.0
2017-10-03 14:50:00,33.8,33.8,33.79,33.8,5102.0,26.7015,26.7015,26.6936,26.7015,5102.0
2017-10-03 14:55:00,33.8,33.81,33.79,33.81,2387.0,26.7015,26.7094,26.6936,26.7094,2387.0
2017-10-03 15:00:00,33.8,33.8,33.79,33.8,4815.0,26.7015,26.7015,26.6936,26.7015,4815.0
2017-10-03 15:05:00,33.8,33.8,33.78,33.79,26931.0,26.7015,26.7015,26.6857,26.6936,26931.0
2017-10-03 15:10:00,33.79,33.81,33.79,33.79,9836.0,26.6936,26.7094,26.6936,26.6936,9836.0
2017-10-03 15:15:00,33.8,33.8,33.78,33.78,8180.0,26.7015,26.7015,26.6857,26.6857,8180.0
2017-10-03 15:20:00,33.78,33.79,33.78,33.79,8898.0,26.6857,26.6936,26.6857,26.6936,8898.0
2017-10-03 15:25:00,33.79,33.79,33.78,33.78,10032.0,26.6936,26.6936,26.6857,26.6857,10032.0
2017-10-03 15:30:00,33.79,33.79,33.78,33.79,17657.0,26.6936,26.6936,26.6857,26.6936,17657.0
2017-10-03 15:35:00,33.78,33.81,33.78,33.78,22699.0,26.6857,26.7094,26.6857,26.6857,22699.0
2017-10-03 15:40:00,33.78,33.78,33.76,33.78,14696.0,26.6857,26.6857,26.6699,26.6857,14696.0
2017-10-03 15:45:00,33.78,33.79,33.77,33.78,13263.0,26.6857,26.6936,26.6778,26.6857,13263.0
2017-10-03 15:50:00,33.78,33.82,33.78,33.82,26016.0,26.6857,26.7173,26.6857,26.7173,26016.0
2017-10-03 15:55:00,33.82,33.85,33.81,33.85,52468.0,26.7173,26.741,26.7094,26.741,52468.0
2017-10-04 09:30:00,33.53,33.53,33.33,33.42,42628.0,26.7179,26.7179,26.5586,26.6303,42628.0
2017-10-04 09:35:00,33.4,33.46,33.33,33.45,24032.0,26.6143,26.6621,26.5586,26.6542,24032.0
2017-10-04 09:40:00,33.44,33.48,33.4,33.4,42352.0,26.6462,26.6781,26.6143,26.6143,42352.0
2017-10-04 09:45:00,33.4,33.42,33.31,33.34,24365.0,26.6143,26.6303,26.5426,26.5665,24365.0
2017-10-04 09:50:00,33.34,33.37,33.33,33.37,10810.0,26.5665,26.5904,26.5586,26.5904,10810.0
2017-10-04 09:55:00,33.36,33.36,33.34,33.35,12818.0,26.5825,26.5825,26.5665,26.5745,12818.0
2017-10-04 10:00:00,33.35,33.39,33.32,33.39,21322.0,26.5745,26.6064,26.5506,26.6064,21322.0
2017-10-04 10:05:00,33.38,33.4,33.36,33.4,5945.0,26.5984,26.6143,26.5825,26.6143,5945.0
2017-10-04 10:10:00,33.39,33.39,33.35,33.35,11098.0,26.6064,26.6064,26.5745,26.5745,11098.0
2017-10-04 10:15:00,33.35,33.35,33.29,33.33,22475.0,26.5745,26.5745,26.5267,26.5586,22475.0
2017-10-04 10:20:00,33.32,33.35,33.32,33.33,9366.0,26.5506,26.5745,26.5506,26.5586,9366.0
2017-10-04 10:25:00,33.33,33.34,33.31,33.31,6497.0,26.5586,26.5665,26.5426,26.5426,6497.0
2017-10-04 10:30:00,33.31,33.32,33.3,33.31,8631.0,26.5426,26.5506,26.5346,26.5426,8631.0
2017-10-04 10:35:00,33.31,33.38,33.31,33.38,6248.0,26.5426,26.5984,26.5426,26.5984,6248.0
2017-10-04 10:40:00,33.38,33.39,33.37,33.37,4181.0,26.5984,26.6064,26.5904,26.5904,4181.0
2017-10-04 10:45:00,33.37,33.38,33.36,33.38,10206.0,26.5904,26.5984,26.5825,26.5984,10206.0
2017-10-04 10:50:00,33.38,33.4,33.37,33.39,10032.0,26.5984,26.6143,26.5904,26.6064,10032.0
2017-10-04 10:55:00,33.38,33.38,33.35,33.38,13365.0,26.5984,26.5984,26.5745,26.5984,13365.0
2017-10-04 11:00:00,33.39,33.39,33.37,33.39,5489.0,26.6064,26.6064,26.5904,26.6064,5489.0
2017-10-04 11:05:00,33.4,33.44,33.4,33.44,14992.0,26.6143,26.6462,26.6143,26.6462,14992.0
2017-10-04 11:10:00,33.45,33.49,33.45,33.48,14643.0,26.6542,26.686,26.6542,26.6781,14643.0
2017-10-04 11:15:00,33.48,33.49,33.48,33.48,1300.0,26.6781,26.686,26.6781,26.6781,1300.0
2017-10-04 11:20:00,33.47,33.49,33.46,33.49,8514.0,26.6701,26.686,26.6621,26.686,8514.0
2017-10-04 11:25:00,33.49,33.52,33.48,33.52,5397.0,26.686,26.71,26.6781,26.71,5397.0
2017-10-04 11:30:00,33.53,33.53,33.49,33.5,10249.0,26.7179,26.7179,26.686,26.694,10249.0
2017-10-04 11:35:00,33.51,33.53,33.51,33.52,12865.0,26.702,26.7179,26.702,26.71,12865.0
2017-10-04 11:40:00,33.52,33.53,33.49,33.5,22472.0,26.71,26.7179,26.686,26.694,22472.0
2017-10-04 11:45:00,33.5,33.52,33.5,33.52,4796.0,26.694,26.71,26.694,26.71,4796.0
2017-10-04 11:50:00,33.53,33.54,33.52,33.52,3800.0,26.7179,26.7259,26.71,26.71,3800.0
2017-10-04 11:55:00,33.52,33.53,33.52,33.52,1400.0,26.71,26.7179,26.71,26.71,1400.0
2017-10-04 12:00:00,33.52,33.53,33.5,33.51,9610.0,26.71,26.7179,26.694,26.702,9610.0
2017-10-04 12:05:00,33.51,33.51,33.51,33.51,1000.0,26.702,26.702,26.702,26.702,1000.0
2017-10-04 12:10:00,33.51,33.52,33.51,33.51,6300.0,26.702,26.71,26.702,26.702,6300.0
2017-10-04 12:15:00,33.52,33.56,33.52,33.56,27277.0,26.71,26.7418,26.71,26.7418,27277.0
2017-10-04 12:20:00,33.56,33.56,33.55,33.55,1540.0,26.7418,26.7418,26.7339,26.7339,1540.0
2017-10-04 12:25:00,33.55,33.55,33.54,33.55,732.0,26.7339,26.7339,26.7259,26.7339,732.0
2017-10-04 12:30:00,33.54,33.54,33.52,33.52,9119.0,26.7259,26.7259,26.71,26.71,9119.0
2017-10-04 12:35:00,33.51,33.52,33.51,33.52,2000.0,26.702,26.71,26.702,26.71,2000.0
2017-10-04 12:40:00,33.52,33.52,33.52,33.52,3000.0,26.71,26.71,26.71,26.71,3000.0
2017-10-04 12:45:00,33.53,33.53,33.51,33.52,2499.0,26.7179,26.7179,26.702,26.71,2499.0
2017-10-04 12:50:00,33.51,33.52,33.51,33.51,12623.0,26.702,26.71,26.702,26.702,12623.0
2017-10-04 12:55:00,33.51,33.51,33.5,33.5,5561.0,26.702,26.702,26.694,26.694,5561.0
2017-10-04 13:00:00,33.5,33.53,33.5,33.53,14650.0,26.694,26.7179,26.694,26.7179,14650.0
2017-10-04 13:05:00,33.52,33.53,33.52,33.52,3760.0,26.71,26.7179,26.71,26.71,3760.0
2017-10-04 13:10:00,33.52,33.53,33.52,33.53,400.0,26.71,26.7179,26.71,26.7179,400.0
2017-10-04 13:15:00,33.52,33.52,33.48,33.48,8193.0,26.71,26.71,26.6781,26.6781,8193.0
2017-10-04 13:20:00,33.47,33.48,33.47,33.48,3900.0,26.6701,26.6781,26.6701,26.6781,3900.0
2017-10-04 13:25:00,33.48,33.49,33.46,33.47,18153.0,26.6781,26.686,26.6621,26.6701,18153.0
2017-10-04 13:30:00,33.46,33.46,33.45,33.45,11647.0,26.6621,26.6621,26.6542,26.6542,11647.0
2017-10-04 13:35:00,33.44,33.44,33.41,33.42,16989.0,26.6462,26.6462,26.6223,26.6303,16989.0
2017-10-04 13:40:00,33.42,33.46,33.42,33.44,5650.0,26.6303,26.6621,26.6303,26.6462,5650.0
2017-10-04 13:45:00,33.44,33.44,33.41,33.41,5500.0,26.6462,26.6462,26.6223,26.6223,5500.0
2017-10-04 13:50:00,33.41,33.42,33.4,33.4,13400.0,26.6223,26.6303,26.6143,26.6143,13400.0
2017-10-04 13:55:00,33.4,33.42,33.4,33.4,13857.0,26.6143,26.6303,26.6143,26.6143,13857.0
2017-10-04 14:00:00,33.4,33.42,33.38,33.38,14509.0,26.6143,26.6303,26.5984,26.5984,14509.0
2017-10-04 14:05:00,33.4,33.43,33.4,33.43,10746.0,26.6143,26.6382,26.6143,26.6382,10746.0
2017-10-04 14:10:00,33.44,33.45,33.44,33.44,9230.0,26.6462,26.6542,26.6462,26.6462,9230.0
2017-10-04 14:15:00,33.44,33.45,33.42,33.45,8500.0,26.6462,26.6542,26.6303,26.6542,8500.0
2017-10-04 14:20:00,33.46,33.46,33.45,33.45,4768.0,26.6621,26.6621,26.6542,26.6542,4768.0
2017-10-04 14:25:00,33.44,33.48,33.44,33.48,6486.0,26.6462,26.6781,26.6462,26.6781,6486.0
2017-10-04 14:30:00,33.48,33.48,33.46,33.46,14772.0,26.6781,26.6781,26.6621,26.6621,14772.0
2017-10-04 14:35:00,33.46,33.49,33.46,33.48,10200.0,26.6621,26.686,26.6621,26.6781,10200.0
2017-10-04 14:40:00,33.48,33.48,33.46,33.46,10492.0,26.6781,26.6781,26.6621,26.6621,10492.0
2017-10-04 14:45:00,33.47,33.47,33.46,33.46,8300.0,26.6701,26.6701,26.6621,26.6621,8300.0
2017-10-04 14:50:00,33.45,33.47,33.45,33.47,9000.0,26.6542,26.6701,26.6542,26.6701,9000.0
2017-10-04 14:55:00,33.47,33.48,33.47,33.48,2429.0,26.6701,26.6781,26.6701,26.6781,2429.0
2017-10-04 15:00:00,33.48,33.48,33.46,33.46,5599.0,26.6781,26.6781,26.6621,26.6621,5599.0
2017-10-04 15:05:00,33.46,33.46,33.44,33.44,6819.0,26.6621,26.6621,26.6462,26.6462,6819.0
2017-10-04 15:10:00,33.43,33.43,33.43,33.43,1545.0,26.6382,26.6382,26.6382,26.6382,1545.0
2017-10-04 15:15:00,33.43,33.44,33.41,33.42,20140.0,26.6382,26.6462,26.6223,26.6303,20140.0
2017-10-04 15:20:00,33.42,33.42,33.41,33.41,10072.0,26.6303,26.6303,26.6223,26.6223,10072.0
2017-10-04 15:25:00,33.41,33.41,33.4,33.4,17535.0,26.6223,26.6223,26.6143,26.6143,17535.0
2017-10-04 15:30:00,33.4,33.42,33.38,33.42,16421.0,26.6143,26.6303,26.5984,26.6303,16421.0
2017-10-04 15:35:00,33.42,33.44,33.42,33.44,14235.0,26.6303,26.6462,26.6303,26.6462,14235.0
2017-10-04 15:40:00,33.44,33.44,33.42,33.42,17341.0,26.6462,26.6462,26.6303,26.6303,17341.0
2017-10-04 15:45:00,33.42,33.42,33.4,33.4,20440.0,26.6303,26.6303,26.6143,26.6143,20440.0
2017-10-04 15:50:00,33.41,33.43,33.4,33.42,37899.0,26.6223,26.6382,26.6143,26.6303,37899.0
2017-10-04 15:55:00,33.42,33.44,33.42,33.44,39606.0,26.6303,26.6462,26.6303,26.6462,39606.0
2017-10-05 09:30:00,33.58,33.65,33.44,33.64,19480.0,26.7578,26.8135,26.6462,26.8056,19480.0
2017-10-05 09:35:00,33.61,33.63,33.57,33.58,5798.0,26.7817,26.7976,26.7498,26.7578,5798.0
2017-10-05 09:40:00,33.58,33.64,33.56,33.58,15139.0,26.7578,26.8056,26.7418,26.7578,15139.0
2017-10-05 09:45:00,33.59,33.59,33.53,33.55,7795.0,26.7657,26.7657,26.7179,26.7339,7795.0
2017-10-05 09:50:00,33.56,33.59,33.56,33.59,11783.0,26.7418,26.7657,26.7418,26.7657,11783.0
2017-10-05 09:55:00,33.58,33.58,33.53,33.55,6700.0,26.7578,26.7578,26.7179,26.7339,6700.0
2017-10-05 10:00:00,33.54,33.56,33.54,33.54,3900.0,26.7259,26.7418,26.7259,26.7259,3900.0
2017-10-05 10:05:00,33.53,33.55,33.52,33.52,9980.0,26.7179,26.7339,26.71,26.71,9980.0
2017-10-05 10:10:00,33.53,33.56,33.53,33.54,6400.0,26.7179,26.7418,26.7179,26.7259,6400.0
2017-10-05 10:15:00,33.55,33.55,33.51,33.52,15200.0,26.7339,26.7339,26.702,26.71,15200.0
2017-10-05 10:20:00,33.53,33.53,33.52,33.52,12650.0,26.7179,26.7179,26.71,26.71,12650.0
2017-10-05 10:25:00,33.51,33.51,33.51,33.51,950.0,26.702,26.702,26.702,26.702,950.0
2017-10-05 10:30:00,33.51,33.51,33.46,33.47,14454.0,26.702,26.702,26.6621,26.6701,14454.0
2017-10-05 10:35:00,33.47,33.49,33.47,33.49,4061.0,26.6701,26.686,26.6701,26.686,4061.0
2017-10-05 10:40:00,33.49,33.49,33.49,33.49,3500.0,26.686,26.686,26.686,26.686,3500.0
2017-10-05 10:45:00,33.49,33.49,33.48,33.48,1542.0,26.686,26.686,26.6781,26.6781,1542.0
2017-10-05 10:50:00,33.48,33.49,33.45,33.47,11775.0,26.6781,26.686,26.6542,26.6701,11775.0
2017-10-05 10:55:00,33.49,33.49,33.48,33.49,10761.0,26.686,26.686,26.6781,26.686,10761.0
2017-10-05 11:00:00,33.49,33.49,33.47,33.47,8100.0,26.686,26.686,26.6701,26.6701,8100.0
2017-10-05 11:05:00,33.47,33.49,33.47,33.47,5371.0,26.6701,26.686,26.6701,26.6701,5371.0
2017-10-05 11:10:00,33.48,33.51,33.48,33.5,7655.0,26.6781,26.702,26.6781,26.694,7655.0
2017-10-05 11:15:00,33.51,33.52,33.51,33.51,4907.0,26.702,26.71,26.702,26.702,4907.0
2017-10-05 11:20:00,33.51,33.53,33.51,33.53,7491.0,26.702,26.7179,26.702,26.7179,7491.0
2017-10-05 11:25:00,33.52,33.53,33.52,33.53,6798.0,26.71,26.7179,26.71,26.7179,6798.0
2017-10-05 11:30:00,33.53,33.56,33.53,33.56,16332.0,26.7179,26.7418,26.7179,26.7418,16332.0
2017-10-05 11:35:00,33.56,33.57,33.55,33.56,8261.0,26.7418,26.7498,26.7339,26.7418,8261.0
2017-10-05 11:40:00,33.56,33.57,33.56,33.57,6465.0,26.7418,26.7498,26.7418,26.7498,6465.0
2017-10-05 11:45:00,33.57,33.58,33.55,33.55,7691.0,26.7498,26.7578,26.7339,26.7339,7691.0
2017-10-05 11:50:00,33.57,33.58,33.55,33.57,9600.0,26.7498,26.7578,26.7339,26.7498,9600.0
2017-10-05 11:55:00,33.56,33.56,33.55,33.55,6699.0,26.7418,26.7418,26.7339,26.7339,6699.0
2017-10-05 12:00:00,33.56,33.59,33.56,33.59,2500.0,26.7418,26.7657,26.7418,26.7657,2500.0
2017-10-05 12:05:00,33.59,33.6,33.59,33.6,1800.0,26.7657,26.7737,26.7657,26.7737,1800.0
2017-10-05 12:10:00,33.6,33.61,33.6,33.61,4741.0,26.7737,26.7817,26.7737,26.7817,4741.0
2017-10-05 12:15:00,33.61,33.62,33.59,33.6,11100.0,26.7817,26.7896,26.7657,26.7737,11100.0
2017-10-05 12:20:00,33.6,33.63,33.6,33.62,6716.0,26.7737,26.7976,26.7737,26.7896,6716.0
2017-10-05 12:25:00,33.62,33.63,33.62,33.62,10045.0,26.7896,26.7976,26.7896,26.7896,10045.0
2017-10-05 12:30:00,33.62,33.62,33.6,33.61,4175.0,26.7896,26.7896,26.7737,26.7817,4175.0
2017-10-05 12:35:00,33.62,33.62,33.6,33.6,9600.0,26.7896,26.7896,26.7737,26.7737,9600.0
2017-10-05 12:40:00,33.61,33.61,33.59,33.6,1783.0,26.7817,26.7817,26.7657,26.7737,1783.0
2017-10-05 12:45:00,33.6,33.61,33.59,33.61,12340.0,26.7737,26.7817,26.7657,26.7817,12340.0
2017-10-05 12:50:00,33.6,33.6,33.58,33.6,3800.0,26.7737,26.7737,26.7578,26.7737,3800.0
2017-10-05 12:55:00,33.59,33.6,33.59,33.59,4407.0,26.7657,26.7737,26.7657,26.7657,4407.0
2017-10-05 13:00:00,33.59,33.6,33.59,33.6,5575.0,26.7657,26.7737,26.7657,26.7737,5575.0
2017-10-05 13:05:00,33.61,33.62,33.61,33.61,7581.0,26.7817,26.7896,26.7817,26.7817,7581.0
2017-10-05 13:10:00,33.61,33.61,33.6,33.6,6083.0,26.7817,26.7817,26.7737,26.7737,6083.0
2017-10-05 13:15:00,33.61,33.61,33.59,33.6,7554.0,26.7817,26.7817,26.7657,26.7737,7554.0
2017-10-05 13:20:00,33.6,33.63,33.6,33.62,8412.0,26.7737,26.7976,26.7737,26.7896,8412.0
2017-10-05 13:25:00,33.63,33.63,33.62,33.63,9547.0,26.7976,26.7976,26.7896,26.7976,9547.0
2017-10-05 13:30:00,33.63,33.63,33.59,33.6,9400.0,26.7976,26.7976,26.7657,26.7737,9400.0
2017-10-05 13:35:00,33.6,33.62,33.6,33.62,3800.0,26.7737,26.7896,26.7737,26.7896,3800.0
2017-10-05 13:40:00,33.62,33.63,33.61,33.62,5545.0,26.7896,26.7976,26.7817,26.7896,5545.0
2017-10-05 13:45:00,33.62,33.63,33.61,33.61,7910.0,26.7896,26.7976,26.7817,26.7817,7910.0
2017-10-05 13:50:00,33.6,33.64,33.6,33.64,2585.0,26.7737,26.8056,26.7737,26.8056,2585.0
2017-10-05 13:55:00,33.64,33.64,33.63,33.63,1700.0,26.8056,26.8056,26.7976,26.7976,1700.0
2017-10-05 14:00:00,33.63,33.63,33.6,33.6,8830.0,26.7976,26.7976,26.7737,26.7737,8830.0
2017-10-05 14:05:00,33.6,33.6,33.59,33.6,2700.0,26.7737,26.7737,26.7657,26.7737,2700.0
2017-10-05 14:10:00,33.6,33.62,33.6,33.6,5500.0,26.7737,26.7896,26.7737,26.7737,5500.0
2017-10-05 14:15:00,33.61,33.62,33.6,33.6,8253.0,26.7817,26.7896,26.7737,26.7737,8253.0
2017-10-05 14:20:00,33.59,33.59,33.55,33.57,26098.0,26.7657,26.7657,26.7339,26.7498,26098.0
2017-10-05 14:25:00,33.57,33.58,33.56,33.58,12894.0,26.7498,26.7578,26.7418,26.7578,12894.0
2017-10-05 14:30:00,33.58,33.6,33.54,33.55,21537.0,26.7578,26.7737,26.7259,26.7339,21537.0
2017-10-05 14:35:00,33.56,33.57,33.56,33.57,8000.0,26.7418,26.7498,26.7418,26.7498,8000.0
2017-10-05 14:40:00,33.58,33.58,33.56,33.58,23568.0,26.7578,26.7578,26.7418,26.7578,23568.0
2017-10-05 14:45:00,33.57,33.57,33.54,33.54,13993.0,26.7498,26.7498,26.7259,26.7259,13993.0
2017-10-05 14:50:00,33.55,33.55,33.51,33.53,46414.0,26.7339,26.7339,26.702,26.7179,46414.0
2017-10-05 14:55:00,33.53,33.59,33.53,33.57,56949.0,26.7179,26.7657,26.7179,26.7498,56949.0
2017-10-05 15:00:00,33.57,33.65,33.57,33.65,53070.0,26.7498,26.8135,26.7498,26.8135,53070.0
2017-10-05 15:05:00,33.65,33.66,33.65,33.65,24129.0,26.8135,26.8215,26.8135,26.8135,24129.0
2017-10-05 15:10:00,33.65,33.65,33.63,33.63,19444.0,26.8135,26.8135,26.7976,26.7976,19444.0
2017-10-05 15:15:00,33.63,33.65,33.63,33.63,11103.0,26.7976,26.8135,26.7976,26.7976,11103.0
2017-10-05 15:20:00,33.63,33.65,33.63,33.65,11842.0,26.7976,26.8135,26.7976,26.8135,11842.0
2017-10-05 15:25:00,33.65,33.66,33.62,33.62,35517.0,26.8135,26.8215,26.7896,26.7896,35517.0
2017-10-05 15:30:00,33.61,33.62,33.58,33.6,17075.0,26.7817,26.7896,26.7578,26.7737,17075.0
2017-10-05 15:35:00,33.6,33.62,33.59,33.61,14521.0,26.7737,26.7896,26.7657,26.7817,14521.0
2017-10-05 15:40:00,33.6,33.62,33.58,33.59,12506.0,26.7737,26.7896,26.7578,26.7657,12506.0
2017-10-05 15:45:00,33.6,33.6,33.58,33.59,15945.0,26.7737,26.7737,26.7578,26.7657,15945.0
2017-10-05 15:50:00,33.59,33.59,33.56,33.56,26126.0,26.7657,26.7657,26.7418,26.7418,26126.0
2017-10-05 15:55:00,33.57,33.6,33.57,33.6,47177.0,26.7498,26.7737,26.7498,26.7737,47177.0
2017-10-06 09:30:00,33.59,33.69,33.57,33.58,20832.0,26.7657,26.8454,26.7498,26.7578,20832.0
2017-10-06 09:35:00,33.58,33.65,33.56,33.59,10200.0,26.7578,26.8135,26.7418,26.7657,10200.0
2017-10-06 09:40:00,33.59,33.66,33.59,33.61,10232.0,26.7657,26.8215,26.7657,26.7817,10232.0
2017-10-06 09:45:00,33.61,33.65,33.57,33.58,12047.0,26.7817,26.8135,26.7498,26.7578,12047.0
2017-10-06 09:50:00,33.6,33.63,33.59,33.62,10467.0,26.7737,26.7976,26.7657,26.7896,10467.0
2017-10-06 09:55:00,33.64,33.69,33.64,33.69,5100.0,26.8056,26.8454,26.8056,26.8454,5100.0
2017-10-06 10:00:00,33.69,33.69,33.67,33.68,5870.0,26.8454,26.8454,26.8295,26.8374,5870.0
2017-10-06 10:05:00,33.69,33.71,33.68,33.71,6200.0,26.8454,26.8614,26.8374,26.8614,6200.0
2017-10-06 10:10:00,33.71,33.74,33.71,33.72,10664.0,26.8614,26.8853,26.8614,26.8693,10664.0
2017-10-06 10:15:00,33.71,33.71,33.7,33.7,4309.0,26.8614,26.8614,26.8534,26.8534,4309.0
2017-10-06 10:20:00,33.71,33.71,33.71,33.71,2327.0,26.8614,26.8614,26.8614,26.8614,2327.0
2017-10-06 10:25:00,33.69,33.71,33.68,33.71,5960.0,26.8454,26.8614,26.8374,26.8614,5960.0
2017-10-06 10:30:00,33.7,33.7,33.67,33.67,3675.0,26.8534,26.8534,26.8295,26.8295,3675.0
2017-10-06 10:35:00,33.67,33.67,33.61,33.61,6660.0,26.8295,26.8295,26.7817,26.7817,6660.0
2017-10-06 10:40:00,33.62,33.62,33.58,33.6,4400.0,26.7896,26.7896,26.7578,26.7737,4400.0
2017-10-06 10:45:00,33.61,33.62,33.6,33.6,900.0,26.7817,26.7896,26.7737,26.7737,900.0
2017-10-06 10:50:00,33.6,33.61,33.56,33.56,2300.0,26.7737,26.7817,26.7418,26.7418,2300.0
2017-10-06 10:55:00,33.55,33.57,33.53,33.55,3500.0,26.7339,26.7498,26.7179,26.7339,3500.0
2017-10-06 11:00:00,33.56,33.58,33.56,33.58,3377.0,26.7418,26.7578,26.7418,26.7578,3377.0
2017-10-06 11:05:00,33.59,33.61,33.59,33.6,5440.0,26.7657,26.7817,26.7657,26.7737,5440.0
2017-10-06 11:10:00,33.6,33.62,33.6,33.62,1000.0,26.7737,26.7896,26.7737,26.7896,1000.0
2017-10-06 11:15:00,33.62,33.65,33.62,33.64,5935.0,26.7896,26.8135,26.7896,26.8056,5935.0
2017-10-06 11:20:00,33.63,33.65,33.63,33.65,1700.0,26.7976,26.8135,26.7976,26.8135,1700.0
2017-10-06 11:25:00,33.65,33.67,33.64,33.67,2940.0,26.8135,26.8295,26.8056,26.8295,2940.0
2017-10-06 11:30:00,33.66,33.7,33.66,33.7,6718.0,26.8215,26.8534,26.8215,26.8534,6718.0
2017-10-06 11:35:00,33.7,33.72,33.7,33.72,6600.0,26.8534,26.8693,26.8534,26.8693,6600.0
2017-10-06 11:40:00,33.72,33.72,33.69,33.69,4100.0,26.8693,26.8693,26.8454,26.8454,4100.0
2017-10-06 11:45:00,33.69,33.7,33.69,33.7,1300.0,26.8454,26.8534,26.8454,26.8534,1300.0
2017-10-06 11:50:00,33.7,33.7,33.69,33.69,3577.0,26.8534,26.8534,26.8454,26.8454,3577.0
2017-10-06 11:55:00,33.69,33.69,33.69,33.69,3200.0,26.8454,26.8454,26.8454,26.8454,3200.0
2017-10-06 12:00:00,33.68,33.69,33.67,33.68,5157.0,26.8374,26.8454,26.8295,26.8374,5157.0
2017-10-06 12:05:00,33.69,33.69,33.69,33.69,723.0,26.8454,26.8454,26.8454,26.8454,723.0
2017-10-06 12:10:00,33.68,33.68,33.66,33.66,1000.0,26.8374,26.8374,26.8215,26.8215,1000.0
2017-10-06 12:15:00,33.67,33.67,33.66,33.66,3795.0,26.8295,26.8295,26.8215,26.8215,3795.0
2017-10-06 12:20:00,33.66,33.66,33.63,33.65,7665.0,26.8215,26.8215,26.7976,26.8135,7665.0
2017-10-06 12:25:00,33.65,33.66,33.65,33.66,4200.0,26.8135,26.8215,26.8135,26.8215,4200.0
2017-10-06 12:30:00,33.66,33.67,33.66,33.67,6018.0,26.8215,26.8295,26.8215,26.8295,6018.0
2017-10-06 12:35:00,33.67,33.69,33.67,33.69,1800.0,26.8295,26.8454,26.8295,26.8454,1800.0
2017-10-06 12:40:00,33.69,33.69,33.69,33.69,2407.0,26.8454,26.8454,26.8454,26.8454,2407.0
2017-10-06 12:45:00,33.68,33.68,33.68,33.68,1656.0,26.8374,26.8374,26.8374,26.8374,1656.0
2017-10-06 12:50:00,33.69,33.69,33.67,33.67,4000.0,26.8454,26.8454,26.8295,26.8295,4000.0
2017-10-06 12:55:00,33.67,33.67,33.66,33.66,2502.0,26.8295,26.8295,26.8215,26.8215,2502.0
2017-10-06 13:00:00,33.67,33.67,33.65,33.65,1700.0,26.8295,26.8295,26.8135,26.8135,1700.0
2017-10-06 13:05:00,33.65,33.67,33.65,33.67,2987.0,26.8135,26.8295,26.8135,26.8295,2987.0
2017-10-06 13:10:00,33.67,33.68,33.67,33.68,2288.0,26.8295,26.8374,26.8295,26.8374,2288.0
2017-10-06 13:15:00,33.68,33.69,33.68,33.69,7037.0,26.8374,26.8454,26.8374,26.8454,7037.0
2017-10-06 13:20:00,33.69,33.69,33.68,33.69,7401.0,26.8454,26.8454,26.8374,26.8454,7401.0
2017-10-06 13:25:00,33.7,33.72,33.7,33.71,9263.0,26.8534,26.8693,26.8534,26.8614,9263.0
2017-10-06 13:30:00,33.71,33.72,33.71,33.71,2697.0,26.8614,26.8693,26.8614,26.8614,2697.0
2017-10-06 13:35:00,33.72,33.73,33.72,33.73,200.0,26.8693,26.8773,26.8693,26.8773,200.0
2017-10-06 13:40:00,33.73,33.76,33.73,33.74,6000.0,26.8773,26.9012,26.8773,26.8853,6000.0
2017-10-06 13:45:00,33.74,33.74,33.73,33.73,11298.0,26.8853,26.8853,26.8773,26.8773,11298.0
2017-10-06 13:50:00,33.73,33.73,33.71,33.72,6136.0,26.8773,26.8773,26.8614,26.8693,6136.0
2017-10-06 13:55:00,33.73,33.73,33.7,33.7,7889.0,26.8773,26.8773,26.8534,26.8534,7889.0
2017-10-06 14:00:00,33.7,33.7,33.7,33.7,164.0,26.8534,26.8534,26.8534,26.8534,164.0
2017-10-06 14:05:00,33.71,33.73,33.71,33.73,3605.0,26.8614,26.8773,26.8614,26.8773,3605.0
2017-10-06 14:10:00,33.73,33.73,33.71,33.72,4272.0,26.8773,26.8773,26.8614,26.8693,4272.0
2017-10-06 14:15:00,33.72,33.72,33.72,33.72,0.0,26.8693,26.8693,26.8693,26.8693,0.0
2017-10-06 14:20:00,33.72,33.72,33.72,33.72,0.0,26.8693,26.8693,26.8693,26.8693,0.0
2017-10-06 14:25:00,33.72,33.72,33.72,33.72,3604.0,26.8693,26.8693,26.8693,26.8693,3604.0
2017-10-06 14:30:00,33.72,33.72,33.7,33.7,3517.0,26.8693,26.8693,26.8534,26.8534,3517.0
2017-10-06 14:35:00,33.7,33.7,33.69,33.69,800.0,26.8534,26.8534,26.8454,26.8454,800.0
2017-10-06 14:40:00,33.71,33.74,33.71,33.74,15689.0,26.8614,26.8853,26.8614,26.8853,15689.0
2017-10-06 14:45:00,33.74,33.74,33.73,33.74,5405.0,26.8853,26.8853,26.8773,26.8853,5405.0
2017-10-06 14:50:00,33.74,33.74,33.73,33.74,7080.0,26.8853,26.8853,26.8773,26.8853,7080.0
2017-10-06 14:55:00,33.74,33.76,33.74,33.76,7389.0,26.8853,26.9012,26.8853,26.9012,7389.0
2017-10-06 15:00:00,33.76,33.76,33.73,33.73,9300.0,26.9012,26.9012,26.8773,26.8773,9300.0
2017-10-06 15:05:00,33.74,33.74,33.72,33.72,3620.0,26.8853,26.8853,26.8693,26.8693,3620.0
2017-10-06 15:10:00,33.72,33.72,33.72,33.72,7262.0,26.8693,26.8693,26.8693,26.8693,7262.0
2017-10-06 15:15:00,33.72,33.73,33.72,33.73,4460.0,26.8693,26.8773,26.8693,26.8773,4460.0
2017-10-06 15:20:00,33.72,33.74,33.72,33.74,2756.0,26.8693,26.8853,26.8693,26.8853,2756.0
2017-10-06 15:25:00,33.74,33.74,33.72,33.73,10026.0,26.8853,26.8853,26.8693,26.8773,10026.0
2017-10-06 15:30:00,33.74,33.74,33.74,33.74,6393.0,26.8853,26.8853,26.8853,26.8853,6393.0
2017-10-06 15:35:00,33.74,33.76,33.74,33.76,4972.0,26.8853,26.9012,26.8853,26.9012,4972.0
2017-10-06 15:40:00,33.76,33.76,33.72,33.74,15264.0,26.9012,26.9012,26.8693,26.8853,15264.0
2017-10-06 15:45:00,33.74,33.75,33.72,33.74,12876.0,26.8853,26.8932,26.8693,26.8853,12876.0
2017-10-06 15:50:00,33.74,33.77,33.74,33.74,78814.0,26.8853,26.9092,26.8853,26.8853,78814.0
2017-10-06 15:55:00,33.74,33.74,33.73,33.74,55622.0,26.8853,26.8853,26.8773,26.8853,55622.0
2017-10-09 09:30:00,33.77,33.89,33.77,33.78,9484.0,26.9092,27.0048,26.9092,26.9171,9484.0
2017-10-09 09:35:00,33.81,33.87,33.81,33.83,6499.0,26.941,26.9888,26.941,26.957,6499.0
2017-10-09 09:40:00,33.83,33.83,33.78,33.81,10144.0,26.957,26.957,26.9171,26.941,10144.0
2017-10-09 09:45:00,33.81,33.81,33.72,33.75,35374.0,26.941,26.941,26.8693,26.8932,35374.0
2017-10-09 09:50:00,33.74,33.76,33.74,33.75,18064.0,26.8853,26.9012,26.8853,26.8932,18064.0
2017-10-09 09:55:00,33.75,33.76,33.72,33.75,11249.0,26.8932,26.9012,26.8693,26.8932,11249.0
2017-10-09 10:00:00,33.74,33.75,33.69,33.7,11440.0,26.8853,26.8932,26.8454,26.8534,11440.0
2017-10-09 10:05:00,33.71,33.71,33.67,33.69,14731.0,26.8614,26.8614,26.8295,26.8454,14731.0
2017-10-09 10:10:00,33.68,33.68,33.65,33.66,2842.0,26.8374,26.8374,26.8135,26.8215,2842.0
2017-10-09 10:15:00,33.67,33.67,33.64,33.67,2000.0,26.8295,26.8295,26.8056,26.8295,2000.0
2017-10-09 10:20:00,33.67,33.69,33.66,33.66,6800.0,26.8295,26.8454,26.8215,26.8215,6800.0
2017-10-09 10:25:00,33.66,33.66,33.62,33.63,9371.0,26.8215,26.8215,26.7896,26.7976,9371.0
2017-10-09 10:30:00,33.64,33.67,33.64,33.64,3627.0,26.8056,26.8295,26.8056,26.8056,3627.0
2017-10-09 10:35:00,33.66,33.67,33.65,33.67,6400.0,26.8215,26.8295,26.8135,26.8295,6400.0
2017-10-09 10:40:00,33.68,33.68,33.66,33.67,2400.0,26.8374,26.8374,26.8215,26.8295,2400.0
2017-10-09 10:45:00,33.67,33.67,33.64,33.65,2100.0,26.8295,26.8295,26.8056,26.8135,2100.0
2017-10-09 10:50:00,33.68,33.68,33.67,33.68,1201.0,26.8374,26.8374,26.8295,26.8374,1201.0
2017-10-09 10:55:00,33.69,33.69,33.68,33.69,2334.0,26.8454,26.8454,26.8374,26.8454,2334.0
2017-10-09 11:00:00,33.69,33.69,33.67,33.67,3601.0,26.8454,26.8454,26.8295,26.8295,3601.0
2017-10-09 11:05:00,33.67,33.68,33.67,33.68,2000.0,26.8295,26.8374,26.8295,26.8374,2000.0
2017-10-09 11:10:00,33.67,33.69,33.67,33.69,1700.0,26.8295,26.8454,26.8295,26.8454,1700.0
2017-10-09 11:15:00,33.7,33.73,33.7,33.71,3300.0,26.8534,26.8773,26.8534,26.8614,3300.0
2017-10-09 11:20:00,33.72,33.72,33.72,33.72,2874.0,26.8693,26.8693,26.8693,26.8693,2874.0
2017-10-09 11:25:00,33.72,33.72,33.69,33.69,2500.0,26.8693,26.8693,26.8454,26.8454,2500.0
2017-10-09 11:30:00,33.69,33.69,33.69,33.69,2800.0,26.8454,26.8454,26.8454,26.8454,2800.0
2017-10-09 11:35:00,33.69,33.7,33.69,33.7,900.0,26.8454,26.8534,26.8454,26.8534,900.0
2017-10-09 11:40:00,33.71,33.72,33.7,33.7,1600.0,26.8614,26.8693,26.8534,26.8534,1600.0
2017-10-09 11:45:00,33.71,33.72,33.71,33.72,500.0,26.8614,26.8693,26.8614,26.8693,500.0
2017-10-09 11:50:00,33.73,33.73,33.72,33.72,2000.0,26.8773,26.8773,26.8693,26.8693,2000.0
2017-10-09 11:55:00,33.72,33.72,33.71,33.72,2300.0,26.8693,26.8693,26.8614,26.8693,2300.0
2017-10-09 12:00:00,33.73,33.73,33.7,33.7,3300.0,26.8773,26.8773,26.8534,26.8534,3300.0
2017-10-09 12:05:00,33.7,33.7,33.67,33.69,5435.0,26.8534,26.8534,26.8295,26.8454,5435.0
2017-10-09 12:10:00,33.7,33.7,33.7,33.7,1520.0,26.8534,26.8534,26.8534,26.8534,1520.0
2017-10-09 12:15:00,33.7,33.72,33.7,33.72,2954.0,26.8534,26.8693,26.8534,26.8693,2954.0
2017-10-09 12:20:00,33.71,33.73,33.71,33.73,3400.0,26.8614,26.8773,26.8614,26.8773,3400.0
2017-10-09 12:25:00,33.72,33.72,33.71,33.72,2942.0,26.8693,26.8693,26.8614,26.8693,2942.0
2017-10-09 12:30:00,33.73,33.74,33.72,33.72,1800.0,26.8773,26.8853,26.8693,26.8693,1800.0
2017-10-09 12:35:00,33.72,33.72,33.72,33.72,1252.0,26.8693,26.8693,26.8693,26.8693,1252.0
2017-10-09 12:40:00,33.71,33.71,33.71,33.71,1645.0,26.8614,26.8614,26.8614,26.8614,1645.0
2017-10-09 12:45:00,33.71,33.71,33.69,33.69,1492.0,26.8614,26.8614,26.8454,26.8454,1492.0
2017-10-09 12:50:00,33.71,33.71,33.71,33.71,2600.0,26.8614,26.8614,26.8614,26.8614,2600.0
2017-10-09 12:55:00,33.71,33.72,33.71,33.72,800.0,26.8614,26.8693,26.8614,26.8693,800.0
2017-10-09 13:00:00,33.71,33.71,33.71,33.71,700.0,26.8614,26.8614,26.8614,26.8614,700.0
2017-10-09 13:05:00,33.71,33.72,33.71,33.72,1200.0,26.8614,26.8693,26.8614,26.8693,1200.0
2017-10-09 13:10:00,33.73,33.73,33.72,33.73,7500.0,26.8773,26.8773,26.8693,26.8773,7500.0
2017-10-09 13:15:00,33.73,33.73,33.73,33.73,650.0,26.8773,26.8773,26.8773,26.8773,650.0
2017-10-09 13:20:00,33.73,33.74,33.73,33.74,2875.0,26.8773,26.8853,26.8773,26.8853,2875.0
2017-10-09 13:25:00,33.74,33.75,33.74,33.74,2099.0,26.8853,26.8932,26.8853,26.8853,2099.0
2017-10-09 13:30:00,33.75,33.75,33.72,33.72,9587.0,26.8932,26.8932,26.8693,26.8693,9587.0
2017-10-09 13:35:00,33.72,33.73,33.72,33.73,2500.0,26.8693,26.8773,26.8693,26.8773,2500.0
2017-10-09 13:40:00,33.72,33.73,33.72,33.73,1700.0,26.8693,26.8773,26.8693,26.8773,1700.0
2017-10-09 13:45:00,33.73,33.73,33.73,33.73,500.0,26.8773,26.8773,26.8773,26.8773,500.0
2017-10-09 13:50:00,33.74,33.74,33.73,33.74,952.0,26.8853,26.8853,26.8773,26.8853,952.0
2017-10-09 13:55:00,33.74,33.74,33.74,33.74,2921.0,26.8853,26.8853,26.8853,26.8853,2921.0
2017-10-09 14:00:00,33.74,33.74,33.73,33.73,2354.0,26.8853,26.8853,26.8773,26.8773,2354.0
2017-10-09 14:05:00,33.73,33.73,33.73,33.73,1100.0,26.8773,26.8773,26.8773,26.8773,1100.0
2017-10-09 14:10:00,33.73,33.73,33.72,33.72,3900.0,26.8773,26.8773,26.8693,26.8693,3900.0
2017-10-09 14:15:00,33.72,33.74,33.72,33.74,8336.0,26.8693,26.8853,26.8693,26.8853,8336.0
2017-10-09 14:20:00,33.74,33.75,33.74,33.74,4700.0,26.8853,26.8932,26.8853,26.8853,4700.0
2017-10-09 14:25:00,33.74,33.74,33.74,33.74,4100.0,26.8853,26.8853,26.8853,26.8853,4100.0
2017-10-09 14:30:00,33.74,33.74,33.71,33.71,3500.0,26.8853,26.8853,26.8614,26.8614,3500.0
2017-10-09 14:35:00,33.71,33.74,33.71,33.74,14363.0,26.8614,26.8853,26.8614,26.8853,14363.0
2017-10-09 14:40:00,33.74,33.76,33.74,33.75,12996.0,26.8853,26.9012,26.8853,26.8932,12996.0
2017-10-09 14:45:00,33.75,33.75,33.73,33.73,6300.0,26.8932,26.8932,26.8773,26.8773,6300.0
2017-10-09 14:50:00,33.72,33.73,33.72,33.73,2900.0,26.8693,26.8773,26.8693,26.8773,2900.0
2017-10-09 14:55:00,33.73,33.74,33.72,33.72,3080.0,26.8773,26.8853,26.8693,26.8693,3080.0
2017-10-09 15:00:00,33.72,33.72,33.71,33.71,5724.0,26.8693,26.8693,26.8614,26.8614,5724.0
2017-10-09 15:05:00,33.71,33.72,33.71,33.71,8767.0,26.8614,26.8693,26.8614,26.8614,8767.0
2017-10-09 15:10:00,33.7,33.7,33.69,33.69,3588.0,26.8534,26.8534,26.8454,26.8454,3588.0
2017-10-09 15:15:00,33.7,33.7,33.69,33.7,1927.0,26.8534,26.8534,26.8454,26.8534,1927.0
2017-10-09 15:20:00,33.71,33.72,33.71,33.72,3400.0,26.8614,26.8693,26.8614,26.8693,3400.0
2017-10-09 15:25:00,33.71,33.73,33.71,33.72,2648.0,26.8614,26.8773,26.8614,26.8693,2648.0
2017-10-09 15:30:00,33.72,33.72,33.69,33.69,4740.0,26.8693,26.8693,26.8454,26.8454,4740.0
2017-10-09 15:35:00,33.7,33.72,33.7,33.72,14243.0,26.8534,26.8693,26.8534,26.8693,14243.0
2017-10-09 15:40:00,33.71,33.71,33.69,33.7,7603.0,26.8614,26.8614,26.8454,26.8534,7603.0
2017-10-09 15:45:00,33.7,33.71,33.69,33.69,7529.0,26.8534,26.8614,26.8454,26.8454,7529.0
2017-10-09 15:50:00,33.7,33.74,33.7,33.74,33475.0,26.8534,26.8853,26.8534,26.8853,33475.0
2017-10-09 15:55:00,33.74,33.75,33.73,33.75,36549.0,26.8853,26.8932,26.8773,26.8932,36549.0
2017-10-10 09:30:00,33.89,33.9,33.84,33.87,16746.0,27.0048,27.0128,26.9649,26.9888,16746.0
2017-10-10 09:35:00,33.89,33.9,33.89,33.9,5229.0,27.0048,27.0128,27.0048,27.0128,5229.0
2017-10-10 09:40:00,33.9,33.9,33.89,33.89,3178.0,27.0128,27.0128,27.0048,27.0048,3178.0
2017-10-10 09:45:00,33.9,33.9,33.83,33.83,6856.0,27.0128,27.0128,26.957,26.957,6856.0
2017-10-10 09:50:00,33.83,33.83,33.8,33.81,10117.0,26.957,26.957,26.9331,26.941,10117.0
2017-10-10 09:55:00,33.82,33.83,33.8,33.8,3925.0,26.949,26.957,26.9331,26.9331,3925.0
2017-10-10 10:00:00,33.81,33.81,33.76,33.76,18535.0,26.941,26.941,26.9012,26.9012,18535.0
2017-10-10 10:05:00,33.76,33.76,33.72,33.73,12944.0,26.9012,26.9012,26.8693,26.8773,12944.0
2017-10-10 10:10:00,33.73,33.74,33.72,33.73,8076.0,26.8773,26.8853,26.8693,26.8773,8076.0
2017-10-10 10:15:00,33.72,33.74,33.71,33.71,14183.0,26.8693,26.8853,26.8614,26.8614,14183.0
2017-10-10 10:20:00,33.7,33.72,33.67,33.69,13749.0,26.8534,26.8693,26.8295,26.8454,13749.0
2017-10-10 10:25:00,33.69,33.69,33.66,33.68,14729.0,26.8454,26.8454,26.8215,26.8374,14729.0
2017-10-10 10:30:00,33.68,33.69,33.67,33.68,6985.0,26.8374,26.8454,26.8295,26.8374,6985.0
2017-10-10 10:35:00,33.68,33.68,33.65,33.65,9895.0,26.8374,26.8374,26.8135,26.8135,9895.0
2017-10-10 10:40:00,33.65,33.68,33.65,33.67,22869.0,26.8135,26.8374,26.8135,26.8295,22869.0
2017-10-10 10:45:00,33.67,33.67,33.66,33.66,2183.0,26.8295,26.8295,26.8215,26.8215,2183.0
2017-10-10 10:50:00,33.65,33.65,33.63,33.63,2700.0,26.8135,26.8135,26.7976,26.7976,2700.0
2017-10-10 10:55:00,33.63,33.65,33.63,33.65,5944.0,26.7976,26.8135,26.7976,26.8135,5944.0
2017-10-10 11:00:00,33.65,33.66,33.65,33.65,12553.0,26.8135,26.8215,26.8135,26.8135,12553.0
2017-10-10 11:05:00,33.65,33.65,33.63,33.63,12776.0,26.8135,26.8135,26.7976,26.7976,12776.0
2017-10-10 11:10:00,33.63,33.63,33.63,33.63,3640.0,26.7976,26.7976,26.7976,26.7976,3640.0
2017-10-10 11:15:00,33.63,33.63,33.63,33.63,7153.0,26.7976,26.7976,26.7976,26.7976,7153.0
2017-10-10 11:20:00,33.62,33.62,33.6,33.62,7509.0,26.7896,26.7896,26.7737,26.7896,7509.0
2017-10-10 11:25:00,33.61,33.61,33.58,33.59,7256.0,26.7817,26.7817,26.7578,26.7657,7256.0
2017-10-10 11:30:00,33.59,33.6,33.59,33.6,5300.0,26.7657,26.7737,26.7657,26.7737,5300.0
2017-10-10 11:35:00,33.59,33.6,33.58,33.58,4300.0,26.7657,26.7737,26.7578,26.7578,4300.0
2017-10-10 11:40:00,33.59,33.6,33.59,33.59,7199.0,26.7657,26.7737,26.7657,26.7657,7199.0
2017-10-10 11:45:00,33.58,33.58,33.58,33.58,2274.0,26.7578,26.7578,26.7578,26.7578,2274.0
2017-10-10 11:50:00,33.58,33.58,33.54,33.56,53154.0,26.7578,26.7578,26.7259,26.7418,53154.0
2017-10-10 11:55:00,33.57,33.57,33.51,33.52,35253.0,26.7498,26.7498,26.702,26.71,35253.0
2017-10-10 12:00:00,33.53,33.53,33.5,33.51,5529.0,26.7179,26.7179,26.694,26.702,5529.0
2017-10-10 12:05:00,33.52,33.53,33.48,33.5,10240.0,26.71,26.7179,26.6781,26.694,10240.0
2017-10-10 12:10:00,33.51,33.51,33.5,33.5,10950.0,26.702,26.702,26.694,26.694,10950.0
2017-10-10 12:15:00,33.5,33.5,33.49,33.49,6600.0,26.694,26.694,26.686,26.686,6600.0
2017-10-10 12:20:00,33.49,33.51,33.49,33.5,23390.0,26.686,26.702,26.686,26.694,23390.0
2017-10-10 12:25:00,33.5,33.52,33.49,33.52,9659.0,26.694,26.71,26.686,26.71,9659.0
2017-10-10 12:30:00,33.53,33.54,33.53,33.53,2900.0,26.7179,26.7259,26.7179,26.7179,2900.0
2017-10-10 12:35:00,33.53,33.54,33.53,33.54,3342.0,26.7179,26.7259,26.7179,26.7259,3342.0
2017-10-10 12:40:00,33.54,33.59,33.53,33.59,5300.0,26.7259,26.7657,26.7179,26.7657,5300.0
2017-10-10 12:45:00,33.57,33.57,33.55,33.55,7752.0,26.7498,26.7498,26.7339,26.7339,7752.0
2017-10-10 12:50:00,33.55,33.57,33.55,33.57,1400.0,26.7339,26.7498,26.7339,26.7498,1400.0
2017-10-10 12:55:00,33.56,33.56,33.56,33.56,2700.0,26.7418,26.7418,26.7418,26.7418,2700.0
2017-10-10 13:00:00,33.56,33.56,33.55,33.56,2160.0,26.7418,26.7418,26.7339,26.7418,2160.0
2017-10-10 13:05:00,33.56,33.57,33.56,33.57,1500.0,26.7418,26.7498,26.7418,26.7498,1500.0
2017-10-10 13:10:00,33.57,33.61,33.57,33.58,6355.0,26.7498,26.7817,26.7498,26.7578,6355.0
2017-10-10 13:15:00,33.58,33.58,33.57,33.57,2495.0,26.7578,26.7578,26.7498,26.7498,2495.0
2017-10-10 13:20:00,33.57,33.57,33.56,33.56,1100.0,26.7498,26.7498,26.7418,26.7418,1100.0
2017-10-10 13:25:00,33.56,33.56,33.54,33.54,8500.0,26.7418,26.7418,26.7259,26.7259,8500.0
2017-10-10 13:30:00,33.54,33.54,33.53,33.53,5436.0,26.7259,26.7259,26.7179,26.7179,5436.0
2017-10-10 13:35:00,33.54,33.57,33.53,33.57,7700.0,26.7259,26.7498,26.7179,26.7498,7700.0
2017-10-10 13:40:00,33.58,33.59,33.56,33.56,4400.0,26.7578,26.7657,26.7418,26.7418,4400.0
2017-10-10 13:45:00,33.56,33.56,33.56,33.56,943.0,26.7418,26.7418,26.7418,26.7418,943.0
2017-10-10 13:50:00,33.56,33.58,33.56,33.58,6279.0,26.7418,26.7578,26.7418,26.7578,6279.0
2017-10-10 13:55:00,33.58,33.58,33.57,33.57,6472.0,26.7578,26.7578,26.7498,26.7498,6472.0
2017-10-10 14:00:00,33.57,33.6,33.57,33.58,6933.0,26.7498,26.7737,26.7498,26.7578,6933.0
2017-10-10 14:05:00,33.59,33.59,33.57,33.57,1450.0,26.7657,26.7657,26.7498,26.7498,1450.0
2017-10-10 14:10:00,33.56,33.56,33.54,33.56,8485.0,26.7418,26.7418,26.7259,26.7418,8485.0
2017-10-10 14:15:00,33.55,33.55,33.5,33.51,27366.0,26.7339,26.7339,26.694,26.702,27366.0
2017-10-10 14:20:00,33.51,33.51,33.5,33.51,60519.0,26.702,26.702,26.694,26.702,60519.0
2017-10-10 14:25:00,33.51,33.51,33.5,33.51,11103.0,26.702,26.702,26.694,26.702,11103.0
2017-10-10 14:30:00,33.51,33.52,33.5,33.5,22771.0,26.702,26.71,26.694,26.694,22771.0
2017-10-10 14:35:00,33.51,33.51,33.5,33.51,15386.0,26.702,26.702,26.694,26.702,15386.0
2017-10-10 14:40:00,33.51,33.51,33.51,33.51,5298.0,26.702,26.702,26.702,26.702,5298.0
2017-10-10 14:45:00,33.51,33.51,33.51,33.51,1700.0,26.702,26.702,26.702,26.702,1700.0
2017-10-10 14:50:00,33.51,33.51,33.49,33.51,53227.0,26.702,26.702,26.686,26.702,53227.0
2017-10-10 14:55:00,33.51,33.51,33.51,33.51,12940.0,26.702,26.702,26.702,26.702,12940.0
2017-10-10 15:00:00,33.51,33.53,33.51,33.53,7709.0,26.702,26.7179,26.702,26.7179,7709.0
2017-10-10 15:05:00,33.54,33.56,33.54,33.56,10671.0,26.7259,26.7418,26.7259,26.7418,10671.0
2017-10-10 15:10:00,33.56,33.56,33.54,33.55,16391.0,26.7418,26.7418,26.7259,26.7339,16391.0
2017-10-10 15:15:00,33.56,33.56,33.54,33.55,10449.0,26.7418,26.7418,26.7259,26.7339,10449.0
2017-10-10 15:20:00,33.54,33.54,33.51,33.51,40387.0,26.7259,26.7259,26.702,26.702,40387.0
2017-10-10 15:25:00,33.51,33.52,33.5,33.51,30693.0,26.702,26.71,26.694,26.702,30693.0
2017-10-10 15:30:00,33.51,33.52,33.5,33.51,41812.0,26.702,26.71,26.694,26.702,41812.0
2017-10-10 15:35:00,33.51,33.53,33.5,33.51,61735.0,26.702,26.7179,26.694,26.702,61735.0
2017-10-10 15:40:00,33.51,33.51,33.5,33.51,28230.0,26.702,26.702,26.694,26.702,28230.0
2017-10-10 15:45:00,33.51,33.51,33.48,33.5,49150.0,26.702,26.702,26.6781,26.694,49150.0
2017-10-10 15:50:00,33.51,33.53,33.5,33.53,85858.0,26.702,26.7179,26.694,26.7179,85858.0
2017-10-10 15:55:00,33.53,33.55,33.52,33.55,127074.0,26.7179,26.7339,26.71,26.7339,127074.0
2017-10-11 09:30:00,33.4,33.52,33.25,33.52,46009.0,26.6143,26.71,26.4948,26.71,46009.0
2017-10-11 09:35:00,33.52,33.54,33.46,33.53,28735.0,26.71,26.7259,26.6621,26.7179,28735.0
2017-10-11 09:40:00,33.52,33.56,33.5,33.56,22035.0,26.71,26.7418,26.694,26.7418,22035.0
2017-10-11 09:45:00,33.57,33.62,33.56,33.6,11700.0,26.7498,26.7896,26.7418,26.7737,11700.0
2017-10-11 09:50:00,33.59,33.59,33.53,33.54,8036.0,26.7657,26.7657,26.7179,26.7259,8036.0
2017-10-11 09:55:00,33.56,33.59,33.56,33.56,5995.0,26.7418,26.7657,26.7418,26.7418,5995.0
2017-10-11 10:00:00,33.56,33.58,33.53,33.58,10800.0,26.7418,26.7578,26.7179,26.7578,10800.0
2017-10-11 10:05:00,33.57,33.57,33.56,33.56,2847.0,26.7498,26.7498,26.7418,26.7418,2847.0
2017-10-11 10:10:00,33.57,33.61,33.57,33.6,12600.0,26.7498,26.7817,26.7498,26.7737,12600.0
2017-10-11 10:15:00,33.59,33.59,33.54,33.54,7639.0,26.7657,26.7657,26.7259,26.7259,7639.0
2017-10-11 10:20:00,33.55,33.57,33.55,33.55,7179.0,26.7339,26.7498,26.7339,26.7339,7179.0
2017-10-11 10:25:00,33.56,33.58,33.56,33.57,5773.0,26.7418,26.7578,26.7418,26.7498,5773.0
2017-10-11 10:30:00,33.57,33.58,33.55,33.56,4850.0,26.7498,26.7578,26.7339,26.7418,4850.0
2017-10-11 10:35:00,33.56,33.56,33.53,33.55,7339.0,26.7418,26.7418,26.7179,26.7339,7339.0
2017-10-11 10:40:00,33.54,33.54,33.54,33.54,100.0,26.7259,26.7259,26.7259,26.7259,100.0
2017-10-11 10:45:00,33.55,33.55,33.53,33.53,9660.0,26.7339,26.7339,26.7179,26.7179,9660.0
2017-10-11 10:50:00,33.53,33.54,33.5,33.54,13539.0,26.7179,26.7259,26.694,26.7259,13539.0
2017-10-11 10:55:00,33.55,33.6,33.54,33.55,16761.0,26.7339,26.7737,26.7259,26.7339,16761.0
2017-10-11 11:00:00,33.55,33.57,33.54,33.57,11200.0,26.7339,26.7498,26.7259,26.7498,11200.0
2017-10-11 11:05:00,33.58,33.58,33.56,33.56,11500.0,26.7578,26.7578,26.7418,26.7418,11500.0
2017-10-11 11:10:00,33.56,33.57,33.56,33.56,12129.0,26.7418,26.7498,26.7418,26.7418,12129.0
2017-10-11 11:15:00,33.55,33.55,33.54,33.54,4260.0,26.7339,26.7339,26.7259,26.7259,4260.0
2017-10-11 11:20:00,33.54,33.56,33.54,33.55,5250.0,26.7259,26.7418,26.7259,26.7339,5250.0
2017-10-11 11:25:00,33.55,33.56,33.53,33.54,11054.0,26.7339,26.7418,26.7179,26.7259,11054.0
2017-10-11 11:30:00,33.54,33.54,33.53,33.53,3131.0,26.7259,26.7259,26.7179,26.7179,3131.0
2017-10-11 11:35:00,33.53,33.53,33.52,33.52,4978.0,26.7179,26.7179,26.71,26.71,4978.0
2017-10-11 11:40:00,33.51,33.52,33.51,33.52,3095.0,26.702,26.71,26.702,26.71,3095.0
2017-10-11 11:45:00,33.52,33.52,33.5,33.51,9025.0,26.71,26.71,26.694,26.702,9025.0
2017-10-11 11:50:00,33.53,33.54,33.53,33.54,1713.0,26.7179,26.7259,26.7179,26.7259,1713.0
2017-10-11 11:55:00,33.54,33.54,33.54,33.54,7000.0,26.7259,26.7259,26.7259,26.7259,7000.0
2017-10-11 12:00:00,33.53,33.58,33.53,33.58,3533.0,26.7179,26.7578,26.7179,26.7578,3533.0
2017-10-11 12:05:00,33.58,33.58,33.55,33.55,6439.0,26.7578,26.7578,26.7339,26.7339,6439.0
2017-10-11 12:10:00,33.56,33.57,33.56,33.57,5209.0,26.7418,26.7498,26.7418,26.7498,5209.0
2017-10-11 12:15:00,33.58,33.59,33.58,33.59,3423.0,26.7578,26.7657,26.7578,26.7657,3423.0
2017-10-11 12:20:00,33.59,33.59,33.58,33.59,7533.0,26.7657,26.7657,26.7578,26.7657,7533.0
2017-10-11 12:25:00,33.59,33.59,33.57,33.57,3764.0,26.7657,26.7657,26.7498,26.7498,3764.0
2017-10-11 12:30:00,33.57,33.58,33.57,33.57,5505.0,26.7498,26.7578,26.7498,26.7498,5505.0
2017-10-11 12:35:00,33.56,33.58,33.56,33.58,3168.0,26.7418,26.7578,26.7418,26.7578,3168.0
2017-10-11 12:40:00,33.58,33.58,33.57,33.58,4547.0,26.7578,26.7578,26.7498,26.7578,4547.0
2017-10-11 12:45:00,33.57,33.58,33.56,33.58,2000.0,26.7498,26.7578,26.7418,26.7578,2000.0
2017-10-11 12:50:00,33.58,33.58,33.57,33.57,2273.0,26.7578,26.7578,26.7498,26.7498,2273.0
2017-10-11 12:55:00,33.58,33.59,33.58,33.58,4204.0,26.7578,26.7657,26.7578,26.7578,4204.0
2017-10-11 13:00:00,33.58,33.58,33.57,33.57,1700.0,26.7578,26.7578,26.7498,26.7498,1700.0
2017-10-11 13:05:00,33.56,33.56,33.56,33.56,2089.0,26.7418,26.7418,26.7418,26.7418,2089.0
2017-10-11 13:10:00,33.55,33.55,33.53,33.53,5935.0,26.7339,26.7339,26.7179,26.7179,5935.0
2017-10-11 13:15:00,33.53,33.53,33.51,33.51,2819.0,26.7179,26.7179,26.702,26.702,2819.0
2017-10-11 13:20:00,33.51,33.52,33.5,33.52,10600.0,26.702,26.71,26.694,26.71,10600.0
2017-10-11 13:25:00,33.52,33.52,33.5,33.51,4238.0,26.71,26.71,26.694,26.702,4238.0
2017-10-11 13:30:00,33.51,33.51,33.51,33.51,1300.0,26.702,26.702,26.702,26.702,1300.0
2017-10-11 13:35:00,33.51,33.51,33.51,33.51,4000.0,26.702,26.702,26.702,26.702,4000.0
2017-10-11 13:40:00,33.51,33.53,33.51,33.52,5012.0,26.702,26.7179,26.702,26.71,5012.0
2017-10-11 13:45:00,33.52,33.52,33.52,33.52,1200.0,26.71,26.71,26.71,26.71,1200.0
2017-10-11 13:50:00,33.53,33.54,33.53,33.54,6087.0,26.7179,26.7259,26.7179,26.7259,6087.0
2017-10-11 13:55:00,33.54,33.54,33.53,33.53,4198.0,26.7259,26.7259,26.7179,26.7179,4198.0
2017-10-11 14:00:00,33.53,33.54,33.53,33.54,1400.0,26.7179,26.7259,26.7179,26.7259,1400.0
2017-10-11 14:05:00,33.53,33.54,33.53,33.53,9105.0,26.7179,26.7259,26.7179,26.7179,9105.0
2017-10-11 14:10:00,33.53,33.53,33.53,33.53,2500.0,26.7179,26.7179,26.7179,26.7179,2500.0
2017-10-11 14:15:00,33.54,33.57,33.54,33.56,5493.0,26.7259,26.7498,26.7259,26.7418,5493.0
2017-10-11 14:20:00,33.55,33.55,33.52,33.53,6435.0,26.7339,26.7339,26.71,26.7179,6435.0
2017-10-11 14:25:00,33.53,33.54,33.53,33.53,3725.0,26.7179,26.7259,26.7179,26.7179,3725.0
2017-10-11 14:30:00,33.53,33.53,33.51,33.51,15733.0,26.7179,26.7179,26.702,26.702,15733.0
2017-10-11 14:35:00,33.52,33.53,33.52,33.53,12604.0,26.71,26.7179,26.71,26.7179,12604.0
2017-10-11 14:40:00,33.53,33.54,33.53,33.54,8800.0,26.7179,26.7259,26.7179,26.7259,8800.0
2017-10-11 14:45:00,33.53,33.54,33.53,33.54,1700.0,26.7179,26.7259,26.7179,26.7259,1700.0
2017-10-11 14:50:00,33.55,33.55,33.54,33.54,3311.0,26.7339,26.7339,26.7259,26.7259,3311.0
2017-10-11 14:55:00,33.55,33.58,33.55,33.56,21999.0,26.7339,26.7578,26.7339,26.7418,21999.0
2017-10-11 15:00:00,33.56,33.56,33.55,33.55,5898.0,26.7418,26.7418,26.7339,26.7339,5898.0
2017-10-11 15:05:00,33.55,33.55,33.54,33.54,2590.0,26.7339,26.7339,26.7259,26.7259,2590.0
2017-10-11 15:10:00,33.54,33.58,33.54,33.57,9406.0,26.7259,26.7578,26.7259,26.7498,9406.0
2017-10-11 15:15:00,33.56,33.56,33.56,33.56,1191.0,26.7418,26.7418,26.7418,26.7418,1191.0
2017-10-11 15:20:00,33.56,33.58,33.56,33.56,6933.0,26.7418,26.7578,26.7418,26.7418,6933.0
2017-10-11 15:25:00,33.56,33.57,33.53,33.57,20898.0,26.7418,26.7498,26.7179,26.7498,20898.0
2017-10-11 15:30:00,33.58,33.59,33.58,33.59,7813.0,26.7578,26.7657,26.7578,26.7657,7813.0
2017-10-11 15:35:00,33.6,33.6,33.56,33.58,11574.0,26.7737,26.7737,26.7418,26.7578,11574.0
2017-10-11 15:40:00,33.58,33.59,33.57,33.59,12598.0,26.7578,26.7657,26.7498,26.7657,12598.0
2017-10-11 15:45:00,33.58,33.6,33.58,33.58,11217.0,26.7578,26.7737,26.7578,26.7578,11217.0
2017-10-11 15:50:00,33.58,33.59,33.58,33.59,9180.0,26.7578,26.7657,26.7578,26.7657,9180.0
2017-10-11 15:55:00,33.58,33.6,33.58,33.6,61072.0,26.7578,26.7737,26.7578,26.7737,61072.0
2017-10-12 09:30:00,33.27,33.31,33.18,33.3,40113.0,26.5107,26.5426,26.439,26.5346,40113.0
2017-10-12 09:35:00,33.31,33.36,33.28,33.36,31720.0,26.5426,26.5825,26.5187,26.5825,31720.0
2017-10-12 09:40:00,33.36,33.4,33.35,33.38,17390.0,26.5825,26.6143,26.5745,26.5984,17390.0
2017-10-12 09:45:00,33.38,33.38,33.32,33.33,17893.0,26.5984,26.5984,26.5506,26.5586,17893.0
2017-10-12 09:50:00,33.33,33.34,33.29,33.3,15025.0,26.5586,26.5665,26.5267,26.5346,15025.0
2017-10-12 09:55:00,33.31,33.32,33.26,33.29,21553.0,26.5426,26.5506,26.5028,26.5267,21553.0
2017-10-12 10:00:00,33.3,33.31,33.27,33.3,30657.0,26.5346,26.5426,26.5107,26.5346,30657.0
2017-10-12 10:05:00,33.31,33.31,33.27,33.3,43458.0,26.5426,26.5426,26.5107,26.5346,43458.0
2017-10-12 10:10:00,33.31,33.36,33.31,33.35,18208.0,26.5426,26.5825,26.5426,26.5745,18208.0
2017-10-12 10:15:00,33.35,33.35,33.3,33.33,26103.0,26.5745,26.5745,26.5346,26.5586,26103.0
2017-10-12 10:20:00,33.33,33.36,33.33,33.35,10828.0,26.5586,26.5825,26.5586,26.5745,10828.0
2017-10-12 10:25:00,33.35,33.38,33.35,33.35,18873.0,26.5745,26.5984,26.5745,26.5745,18873.0
2017-10-12 10:30:00,33.36,33.4,33.36,33.4,8436.0,26.5825,26.6143,26.5825,26.6143,8436.0
2017-10-12 10:35:00,33.42,33.46,33.42,33.44,29359.0,26.6303,26.6621,26.6303,26.6462,29359.0
2017-10-12 10:40:00,33.43,33.43,33.37,33.37,10479.0,26.6382,26.6382,26.5904,26.5904,10479.0
2017-10-12 10:45:00,33.37,33.41,33.36,33.41,10766.0,26.5904,26.6223,26.5825,26.6223,10766.0
2017-10-12 10:50:00,33.41,33.41,33.38,33.39,6800.0,26.6223,26.6223,26.5984,26.6064,6800.0
2017-10-12 10:55:00,33.39,33.4,33.35,33.38,22217.0,26.6064,26.6143,26.5745,26.5984,22217.0
2017-10-12 11:00:00,33.39,33.42,33.39,33.42,11200.0,26.6064,26.6303,26.6064,26.6303,11200.0
2017-10-12 11:05:00,33.42,33.44,33.42,33.43,8343.0,26.6303,26.6462,26.6303,26.6382,8343.0
2017-10-12 11:10:00,33.43,33.45,33.42,33.45,8596.0,26.6382,26.6542,26.6303,26.6542,8596.0
2017-10-12 11:15:00,33.45,33.46,33.44,33.45,21917.0,26.6542,26.6621,26.6462,26.6542,21917.0
2017-10-12 11:20:00,33.44,33.44,33.43,33.44,1941.0,26.6462,26.6462,26.6382,26.6462,1941.0
2017-10-12 11:25:00,33.44,33.44,33.42,33.43,5536.0,26.6462,26.6462,26.6303,26.6382,5536.0
2017-10-12 11:30:00,33.42,33.42,33.4,33.41,6670.0,26.6303,26.6303,26.6143,26.6223,6670.0
2017-10-12 11:35:00,33.41,33.41,33.39,33.39,3600.0,26.6223,26.6223,26.6064,26.6064,3600.0
2017-10-12 11:40:00,33.4,33.42,33.4,33.4,10000.0,26.6143,26.6303,26.6143,26.6143,10000.0
2017-10-12 11:45:00,33.41,33.42,33.4,33.41,13433.0,26.6223,26.6303,26.6143,26.6223,13433.0
2017-10-12 11:50:00,33.41,33.42,33.4,33.42,4479.0,26.6223,26.6303,26.6143,26.6303,4479.0
2017-10-12 11:55:00,33.42,33.43,33.41,33.42,8216.0,26.6303,26.6382,26.6223,26.6303,8216.0
2017-10-12 12:00:00,33.42,33.42,33.42,33.42,100.0,26.6303,26.6303,26.6303,26.6303,100.0
2017-10-12 12:05:00,33.43,33.46,33.43,33.45,5200.0,26.6382,26.6621,26.6382,26.6542,5200.0
2017-10-12 12:10:00,33.44,33.44,33.44,33.44,600.0,26.6462,26.6462,26.6462,26.6462,600.0
2017-10-12 12:15:00,33.44,33.44,33.43,33.43,3231.0,26.6462,26.6462,26.6382,26.6382,3231.0
2017-10-12 12:20:00,33.43,33.45,33.43,33.45,10199.0,26.6382,26.6542,26.6382,26.6542,10199.0
2017-10-12 12:25:00,33.45,33.46,33.45,33.45,3100.0,26.6542,26.6621,26.6542,26.6542,3100.0
2017-10-12 12:30:00,33.44,33.44,33.43,33.44,1756.0,26.6462,26.6462,26.6382,26.6462,1756.0
2017-10-12 12:35:00,33.43,33.44,33.42,33.44,2500.0,26.6382,26.6462,26.6303,26.6462,2500.0
2017-10-12 12:40:00,33.44,33.44,33.43,33.43,2715.0,26.6462,26.6462,26.6382,26.6382,2715.0
2017-10-12 12:45:00,33.42,33.42,33.41,33.41,1597.0,26.6303,26.6303,26.6223,26.6223,1597.0
2017-10-12 12:50:00,33.42,33.43,33.42,33.43,3000.0,26.6303,26.6382,26.6303,26.6382,3000.0
2017-10-12 12:55:00,33.42,33.43,33.42,33.42,8754.0,26.6303,26.6382,26.6303,26.6303,8754.0
2017-10-12 13:00:00,33.42,33.42,33.41,33.41,11930.0,26.6303,26.6303,26.6223,26.6223,11930.0
2017-10-12 13:05:00,33.41,33.42,33.4,33.41,3200.0,26.6223,26.6303,26.6143,26.6223,3200.0
2017-10-12 13:10:00,33.41,33.42,33.41,33.42,3720.0,26.6223,26.6303,26.6223,26.6303,3720.0
2017-10-12 13:15:00,33.41,33.42,33.41,33.41,1700.0,26.6223,26.6303,26.6223,26.6223,1700.0
2017-10-12 13:20:00,33.41,33.42,33.4,33.4,7423.0,26.6223,26.6303,26.6143,26.6143,7423.0
2017-10-12 13:25:00,33.4,33.4,33.38,33.38,20594.0,26.6143,26.6143,26.5984,26.5984,20594.0
2017-10-12 13:30:00,33.38,33.38,33.38,33.38,7886.0,26.5984,26.5984,26.5984,26.5984,7886.0
2017-10-12 13:35:00,33.38,33.39,33.38,33.39,4000.0,26.5984,26.6064,26.5984,26.6064,4000.0
2017-10-12 13:40:00,33.39,33.39,33.37,33.37,4209.0,26.6064,26.6064,26.5904,26.5904,4209.0
2017-10-12 13:45:00,33.38,33.38,33.35,33.36,11944.0,26.5984,26.5984,26.5745,26.5825,11944.0
2017-10-12 13:50:00,33.35,33.35,33.33,33.33,38250.0,26.5745,26.5745,26.5586,26.5586,38250.0
2017-10-12 13:55:00,33.34,33.35,33.33,33.33,3210.0,26.5665,26.5745,26.5586,26.5586,3210.0
2017-10-12 14:00:00,33.33,33.35,33.31,33.34,10600.0,26.5586,26.5745,26.5426,26.5665,10600.0
2017-10-12 14:05:00,33.34,33.35,33.34,33.35,1000.0,26.5665,26.5745,26.5665,26.5745,1000.0
2017-10-12 14:10:00,33.34,33.35,33.34,33.35,14929.0,26.5665,26.5745,26.5665,26.5745,14929.0
2017-10-12 14:15:00,33.35,33.35,33.34,33.34,4344.0,26.5745,26.5745,26.5665,26.5665,4344.0
2017-10-12 14:20:00,33.34,33.35,33.33,33.33,7200.0,26.5665,26.5745,26.5586,26.5586,7200.0
2017-10-12 14:25:00,33.33,33.33,33.3,33.31,12144.0,26.5586,26.5586,26.5346,26.5426,12144.0
2017-10-12 14:30:00,33.31,33.31,33.31,33.31,2091.0,26.5426,26.5426,26.5426,26.5426,2091.0
2017-10-12 14:35:00,33.3,33.3,33.29,33.29,9595.0,26.5346,26.5346,26.5267,26.5267,9595.0
2017-10-12 14:40:00,33.29,33.3,33.28,33.28,29639.0,26.5267,26.5346,26.5187,26.5187,29639.0
2017-10-12 14:45:00,33.28,33.28,33.25,33.25,32746.0,26.5187,26.5187,26.4948,26.4948,32746.0
2017-10-12 14:50:00,33.24,33.25,33.24,33.24,18327.0,26.4868,26.4948,26.4868,26.4868,18327.0
2017-10-12 14:55:00,33.24,33.24,33.23,33.24,14587.0,26.4868,26.4868,26.4789,26.4868,14587.0
2017-10-12 15:00:00,33.24,33.26,33.24,33.25,13514.0,26.4868,26.5028,26.4868,26.4948,13514.0
2017-10-12 15:05:00,33.25,33.25,33.24,33.24,8903.0,26.4948,26.4948,26.4868,26.4868,8903.0
2017-10-12 15:10:00,33.24,33.25,33.24,33.24,15377.0,26.4868,26.4948,26.4868,26.4868,15377.0
2017-10-12 15:15:00,33.24,33.26,33.24,33.26,12749.0,26.4868,26.5028,26.4868,26.5028,12749.0
2017-10-12 15:20:00,33.26,33.26,33.26,33.26,6400.0,26.5028,26.5028,26.5028,26.5028,6400.0
2017-10-12 15:25:00,33.26,33.28,33.26,33.28,4300.0,26.5028,26.5187,26.5028,26.5187,4300.0
2017-10-12 15:30:00,33.27,33.27,33.24,33.24,74379.0,26.5107,26.5107,26.4868,26.4868,74379.0
2017-10-12 15:35:00,33.24,33.25,33.24,33.24,14300.0,26.4868,26.4948,26.4868,26.4868,14300.0
2017-10-12 15:40:00,33.24,33.25,33.23,33.24,16130.0,26.4868,26.4948,26.4789,26.4868,16130.0
2017-10-12 15:45:00,33.24,33.25,33.24,33.24,15549.0,26.4868,26.4948,26.4868,26.4868,15549.0
2017-10-12 15:50:00,33.24,33.25,33.21,33.25,62334.0,26.4868,26.4948,26.4629,26.4948,62334.0
2017-10-12 15:55:00,33.25,33.28,33.24,33.26,64144.0,26.4948,26.5187,26.4868,26.5028,64144.0
2017-10-13 09:30:00,33.41,33.47,33.34,33.35,17872.0,26.6223,26.6701,26.5665,26.5745,17872.0
2017-10-13 09:35:00,33.35,33.4,33.33,33.33,39437.0,26.5745,26.6143,26.5586,26.5586,39437.0
2017-10-13 09:40:00,33.33,33.42,33.33,33.41,38210.0,26.5586,26.6303,26.5586,26.6223,38210.0
2017-10-13 09:45:00,33.41,33.44,33.4,33.42,13049.0,26.6223,26.6462,26.6143,26.6303,13049.0
2017-10-13 09:50:00,33.42,33.43,33.38,33.38,10755.0,26.6303,26.6382,26.5984,26.5984,10755.0
2017-10-13 09:55:00,33.38,33.4,33.35,33.36,14394.0,26.5984,26.6143,26.5745,26.5825,14394.0
2017-10-13 10:00:00,33.36,33.42,33.36,33.42,16900.0,26.5825,26.6303,26.5825,26.6303,16900.0
2017-10-13 10:05:00,33.43,33.46,33.43,33.44,7340.0,26.6382,26.6621,26.6382,26.6462,7340.0
2017-10-13 10:10:00,33.44,33.48,33.44,33.46,8560.0,26.6462,26.6781,26.6462,26.6621,8560.0
2017-10-13 10:15:00,33.47,33.49,33.47,33.47,9140.0,26.6701,26.686,26.6701,26.6701,9140.0
2017-10-13 10:20:00,33.48,33.49,33.48,33.49,5600.0,26.6781,26.686,26.6781,26.686,5600.0
2017-10-13 10:25:00,33.5,33.54,33.5,33.53,24554.0,26.694,26.7259,26.694,26.7179,24554.0
2017-10-13 10:30:00,33.53,33.53,33.53,33.53,9300.0,26.7179,26.7179,26.7179,26.7179,9300.0
2017-10-13 10:35:00,33.52,33.52,33.49,33.5,21334.0,26.71,26.71,26.686,26.694,21334.0
2017-10-13 10:40:00,33.49,33.51,33.49,33.51,4337.0,26.686,26.702,26.686,26.702,4337.0
2017-10-13 10:45:00,33.51,33.51,33.5,33.5,5250.0,26.702,26.702,26.694,26.694,5250.0
2017-10-13 10:50:00,33.49,33.49,33.46,33.48,7970.0,26.686,26.686,26.6621,26.6781,7970.0
2017-10-13 10:55:00,33.47,33.47,33.47,33.47,500.0,26.6701,26.6701,26.6701,26.6701,500.0
2017-10-13 11:00:00,33.47,33.47,33.47,33.47,1025.0,26.6701,26.6701,26.6701,26.6701,1025.0
2017-10-13 11:05:00,33.47,33.47,33.47,33.47,400.0,26.6701,26.6701,26.6701,26.6701,400.0
2017-10-13 11:10:00,33.47,33.47,33.46,33.46,4909.0,26.6701,26.6701,26.6621,26.6621,4909.0
2017-10-13 11:15:00,33.45,33.45,33.44,33.44,8275.0,26.6542,26.6542,26.6462,26.6462,8275.0
2017-10-13 11:20:00,33.44,33.44,33.42,33.42,4200.0,26.6462,26.6462,26.6303,26.6303,4200.0
2017-10-13 11:25:00,33.42,33.45,33.42,33.44,8354.0,26.6303,26.6542,26.6303,26.6462,8354.0
2017-10-13 11:30:00,33.44,33.44,33.42,33.43,7677.0,26.6462,26.6462,26.6303,26.6382,7677.0
2017-10-13 11:35:00,33.44,33.44,33.44,33.44,3000.0,26.6462,26.6462,26.6462,26.6462,3000.0
2017-10-13 11:40:00,33.45,33.49,33.45,33.49,9935.0,26.6542,26.686,26.6542,26.686,9935.0
2017-10-13 11:45:00,33.49,33.49,33.49,33.49,1000.0,26.686,26.686,26.686,26.686,1000.0
2017-10-13 11:50:00,33.49,33.49,33.49,33.49,3603.0,26.686,26.686,26.686,26.686,3603.0
2017-10-13 11:55:00,33.49,33.49,33.49,33.49,1800.0,26.686,26.686,26.686,26.686,1800.0
2017-10-13 12:00:00,33.49,33.49,33.47,33.47,9135.0,26.686,26.686,26.6701,26.6701,9135.0
2017-10-13 12:05:00,33.47,33.49,33.47,33.49,5428.0,26.6701,26.686,26.6701,26.686,5428.0
2017-10-13 12:10:00,33.49,33.5,33.49,33.49,2497.0,26.686,26.694,26.686,26.686,2497.0
2017-10-13 12:15:00,33.48,33.51,33.48,33.5,5052.0,26.6781,26.702,26.6781,26.694,5052.0
2017-10-13 12:20:00,33.5,33.51,33.49,33.51,5289.0,26.694,26.702,26.686,26.702,5289.0
2017-10-13 12:25:00,33.51,33.53,33.51,33.52,4204.0,26.702,26.7179,26.702,26.71,4204.0
2017-10-13 12:30:00,33.52,33.52,33.51,33.52,5418.0,26.71,26.71,26.702,26.71,5418.0
2017-10-13 12:35:00,33.52,33.52,33.49,33.51,14379.0,26.71,26.71,26.686,26.702,14379.0
2017-10-13 12:40:00,33.51,33.51,33.51,33.51,1061.0,26.702,26.702,26.702,26.702,1061.0
2017-10-13 12:45:00,33.51,33.51,33.49,33.49,6756.0,26.702,26.702,26.686,26.686,6756.0
2017-10-13 12:50:00,33.49,33.49,33.49,33.49,8540.0,26.686,26.686,26.686,26.686,8540.0
2017-10-13 12:55:00,33.5,33.51,33.49,33.49,9611.0,26.694,26.702,26.686,26.686,9611.0
2017-10-13 13:00:00,33.5,33.51,33.5,33.51,2510.0,26.694,26.702,26.694,26.702,2510.0
2017-10-13 13:05:00,33.51,33.51,33.51,33.51,400.0,26.702,26.702,26.702,26.702,400.0
2017-10-13 13:10:00,33.51,33.52,33.51,33.52,9986.0,26.702,26.71,26.702,26.71,9986.0
2017-10-13 13:15:00,33.52,33.53,33.51,33.51,1989.0,26.71,26.7179,26.702,26.702,1989.0
2017-10-13 13:20:00,33.51,33.51,33.49,33.49,9868.0,26.702,26.702,26.686,26.686,9868.0
2017-10-13 13:25:00,33.49,33.51,33.49,33.51,5501.0,26.686,26.702,26.686,26.702,5501.0
2017-10-13 13:30:00,33.51,33.51,33.49,33.49,4010.0,26.702,26.702,26.686,26.686,4010.0
2017-10-13 13:35:00,33.49,33.5,33.49,33.49,4124.0,26.686,26.694,26.686,26.686,4124.0
2017-10-13 13:40:00,33.5,33.5,33.49,33.49,3232.0,26.694,26.694,26.686,26.686,3232.0
2017-10-13 13:45:00,33.49,33.49,33.49,33.49,100.0,26.686,26.686,26.686,26.686,100.0
2017-10-13 13:50:00,33.48,33.48,33.47,33.47,5515.0,26.6781,26.6781,26.6701,26.6701,5515.0
2017-10-13 13:55:00,33.48,33.48,33.48,33.48,1500.0,26.6781,26.6781,26.6781,26.6781,1500.0
2017-10-13 14:00:00,33.49,33.51,33.49,33.51,9618.0,26.686,26.702,26.686,26.702,9618.0
2017-10-13 14:05:00,33.52,33.52,33.5,33.51,21950.0,26.71,26.71,26.694,26.702,21950.0
2017-10-13 14:10:00,33.52,33.53,33.52,33.53,6810.0,26.71,26.7179,26.71,26.7179,6810.0
2017-10-13 14:15:00,33.53,33.53,33.5,33.51,35527.0,26.7179,26.7179,26.694,26.702,35527.0
2017-10-13 14:20:00,33.51,33.53,33.5,33.53,6252.0,26.702,26.7179,26.694,26.7179,6252.0
2017-10-13 14:25:00,33.53,33.54,33.53,33.53,6500.0,26.7179,26.7259,26.7179,26.7179,6500.0
2017-10-13 14:30:00,33.53,33.53,33.52,33.53,4607.0,26.7179,26.7179,26.71,26.7179,4607.0
2017-10-13 14:35:00,33.53,33.53,33.51,33.51,8300.0,26.7179,26.7179,26.702,26.702,8300.0
2017-10-13 14:40:00,33.52,33.53,33.52,33.53,3300.0,26.71,26.7179,26.71,26.7179,3300.0
2017-10-13 14:45:00,33.53,33.54,33.53,33.54,4000.0,26.7179,26.7259,26.7179,26.7259,4000.0
2017-10-13 14:50:00,33.54,33.56,33.54,33.56,1800.0,26.7259,26.7418,26.7259,26.7418,1800.0
2017-10-13 14:55:00,33.56,33.56,33.56,33.56,9000.0,26.7418,26.7418,26.7418,26.7418,9000.0
2017-10-13 15:00:00,33.56,33.56,33.54,33.55,5600.0,26.7418,26.7418,26.7259,26.7339,5600.0
2017-10-13 15:05:00,33.56,33.56,33.55,33.55,2742.0,26.7418,26.7418,26.7339,26.7339,2742.0
2017-10-13 15:10:00,33.54,33.55,33.54,33.55,3740.0,26.7259,26.7339,26.7259,26.7339,3740.0
2017-10-13 15:15:00,33.55,33.55,33.54,33.54,4500.0,26.7339,26.7339,26.7259,26.7259,4500.0
2017-10-13 15:20:00,33.54,33.54,33.51,33.51,8361.0,26.7259,26.7259,26.702,26.702,8361.0
2017-10-13 15:25:00,33.51,33.53,33.51,33.51,14826.0,26.702,26.7179,26.702,26.702,14826.0
2017-10-13 15:30:00,33.51,33.52,33.51,33.52,13691.0,26.702,26.71,26.702,26.71,13691.0
2017-10-13 15:35:00,33.51,33.51,33.51,33.51,8724.0,26.702,26.702,26.702,26.702,8724.0
2017-10-13 15:40:00,33.51,33.51,33.49,33.5,12680.0,26.702,26.702,26.686,26.694,12680.0
2017-10-13 15:45:00,33.49,33.49,33.46,33.46,21885.0,26.686,26.686,26.6621,26.6621,21885.0
2017-10-13 15:50:00,33.46,33.47,33.45,33.47,33882.0,26.6621,26.6701,26.6542,26.6701,33882.0
2017-10-13 15:55:00,33.48,33.48,33.46,33.48,35881.0,26.6781,26.6781,26.6621,26.6781,35881.0
2017-10-16 09:30:00,33.56,33.61,33.51,33.55,16140.0,26.7418,26.7817,26.702,26.7339,16140.0
2017-10-16 09:35:00,33.55,33.57,33.49,33.49,7541.0,26.7339,26.7498,26.686,26.686,7541.0
2017-10-16 09:40:00,33.49,33.55,33.47,33.55,15017.0,26.686,26.7339,26.6701,26.7339,15017.0
2017-10-16 09:45:00,33.56,33.56,33.51,33.51,4300.0,26.7418,26.7418,26.702,26.702,4300.0
2017-10-16 09:50:00,33.51,33.54,33.49,33.52,6055.0,26.702,26.7259,26.686,26.71,6055.0
2017-10-16 09:55:00,33.53,33.54,33.52,33.52,4817.0,26.7179,26.7259,26.71,26.71,4817.0
2017-10-16 10:00:00,33.51,33.52,33.49,33.49,5600.0,26.702,26.71,26.686,26.686,5600.0
2017-10-16 10:05:00,33.49,33.5,33.49,33.49,5982.0,26.686,26.694,26.686,26.686,5982.0
2017-10-16 10:10:00,33.49,33.51,33.49,33.51,3588.0,26.686,26.702,26.686,26.702,3588.0
2017-10-16 10:15:00,33.52,33.52,33.49,33.52,13146.0,26.71,26.71,26.686,26.71,13146.0
2017-10-16 10:20:00,33.52,33.56,33.51,33.56,9083.0,26.71,26.7418,26.702,26.7418,9083.0
2017-10-16 10:25:00,33.57,33.59,33.57,33.58,4698.0,26.7498,26.7657,26.7498,26.7578,4698.0
2017-10-16 10:30:00,33.57,33.57,33.51,33.51,17670.0,26.7498,26.7498,26.702,26.702,17670.0
2017-10-16 10:35:00,33.51,33.53,33.51,33.52,18577.0,26.702,26.7179,26.702,26.71,18577.0
2017-10-16 10:40:00,33.51,33.53,33.51,33.53,860.0,26.702,26.7179,26.702,26.7179,860.0
2017-10-16 10:45:00,33.53,33.53,33.52,33.53,4588.0,26.7179,26.7179,26.71,26.7179,4588.0
2017-10-16 10:50:00,33.54,33.54,33.54,33.54,800.0,26.7259,26.7259,26.7259,26.7259,800.0
2017-10-16 10:55:00,33.54,33.55,33.54,33.55,8456.0,26.7259,26.7339,26.7259,26.7339,8456.0
2017-10-16 11:00:00,33.54,33.54,33.53,33.53,16400.0,26.7259,26.7259,26.7179,26.7179,16400.0
2017-10-16 11:05:00,33.53,33.57,33.53,33.57,13442.0,26.7179,26.7498,26.7179,26.7498,13442.0
2017-10-16 11:10:00,33.57,33.58,33.57,33.58,5609.0,26.7498,26.7578,26.7498,26.7578,5609.0
2017-10-16 11:15:00,33.57,33.58,33.55,33.58,3009.0,26.7498,26.7578,26.7339,26.7578,3009.0
2017-10-16 11:20:00,33.59,33.59,33.58,33.58,6300.0,26.7657,26.7657,26.7578,26.7578,6300.0
2017-10-16 11:25:00,33.58,33.58,33.55,33.55,19475.0,26.7578,26.7578,26.7339,26.7339,19475.0
2017-10-16 11:30:00,33.54,33.54,33.51,33.51,3900.0,26.7259,26.7259,26.702,26.702,3900.0
2017-10-16 11:35:00,33.51,33.51,33.51,33.51,3500.0,26.702,26.702,26.702,26.702,3500.0
2017-10-16 11:40:00,33.51,33.51,33.51,33.51,6501.0,26.702,26.702,26.702,26.702,6501.0
2017-10-16 11:45:00,33.51,33.53,33.51,33.52,4600.0,26.702,26.7179,26.702,26.71,4600.0
2017-10-16 11:50:00,33.52,33.52,33.5,33.51,9940.0,26.71,26.71,26.694,26.702,9940.0
2017-10-16 11:55:00,33.51,33.51,33.51,33.51,1140.0,26.702,26.702,26.702,26.702,1140.0
2017-10-16 12:00:00,33.52,33.53,33.5,33.5,12081.0,26.71,26.7179,26.694,26.694,12081.0
2017-10-16 12:05:00,33.5,33.51,33.5,33.51,3000.0,26.694,26.702,26.694,26.702,3000.0
2017-10-16 12:10:00,33.51,33.53,33.51,33.53,4573.0,26.702,26.7179,26.702,26.7179,4573.0
2017-10-16 12:15:00,33.53,33.55,33.53,33.55,9470.0,26.7179,26.7339,26.7179,26.7339,9470.0
2017-10-16 12:20:00,33.54,33.56,33.54,33.56,9000.0,26.7259,26.7418,26.7259,26.7418,9000.0
2017-10-16 12:25:00,33.56,33.57,33.56,33.56,2000.0,26.7418,26.7498,26.7418,26.7418,2000.0
2017-10-16 12:30:00,33.56,33.57,33.56,33.56,3500.0,26.7418,26.7498,26.7418,26.7418,3500.0
2017-10-16 12:35:00,33.56,33.56,33.56,33.56,2100.0,26.7418,26.7418,26.7418,26.7418,2100.0
2017-10-16 12:40:00,33.57,33.58,33.57,33.57,11220.0,26.7498,26.7578,26.7498,26.7498,11220.0
2017-10-16 12:45:00,33.56,33.57,33.56,33.56,2299.0,26.7418,26.7498,26.7418,26.7418,2299.0
2017-10-16 12:50:00,33.56,33.57,33.55,33.56,9388.0,26.7418,26.7498,26.7339,26.7418,9388.0
2017-10-16 12:55:00,33.56,33.56,33.54,33.54,12600.0,26.7418,26.7418,26.7259,26.7259,12600.0
2017-10-16 13:00:00,33.54,33.56,33.54,33.56,11400.0,26.7259,26.7418,26.7259,26.7418,11400.0
2017-10-16 13:05:00,33.55,33.58,33.55,33.58,3616.0,26.7339,26.7578,26.7339,26.7578,3616.0
2017-10-16 13:10:00,33.58,33.6,33.58,33.6,2503.0,26.7578,26.7737,26.7578,26.7737,2503.0
2017-10-16 13:15:00,33.6,33.63,33.6,33.63,7420.0,26.7737,26.7976,26.7737,26.7976,7420.0
2017-10-16 13:20:00,33.63,33.63,33.6,33.6,12939.0,26.7976,26.7976,26.7737,26.7737,12939.0
2017-10-16 13:25:00,33.6,33.6,33.6,33.6,400.0,26.7737,26.7737,26.7737,26.7737,400.0
2017-10-16 13:30:00,33.6,33.63,33.6,33.62,13062.0,26.7737,26.7976,26.7737,26.7896,13062.0
2017-10-16 13:35:00,33.62,33.63,33.62,33.63,1000.0,26.7896,26.7976,26.7896,26.7976,1000.0
2017-10-16 13:40:00,33.63,33.63,33.61,33.61,6029.0,26.7976,26.7976,26.7817,26.7817,6029.0
2017-10-16 13:45:00,33.61,33.62,33.6,33.61,6600.0,26.7817,26.7896,26.7737,26.7817,6600.0
2017-10-16 13:50:00,33.62,33.62,33.6,33.6,1900.0,26.7896,26.7896,26.7737,26.7737,1900.0
2017-10-16 13:55:00,33.61,33.61,33.61,33.61,1327.0,26.7817,26.7817,26.7817,26.7817,1327.0
2017-10-16 14:00:00,33.62,33.63,33.62,33.62,3119.0,26.7896,26.7976,26.7896,26.7896,3119.0
2017-10-16 14:05:00,33.62,33.62,33.62,33.62,400.0,26.7896,26.7896,26.7896,26.7896,400.0
2017-10-16 14:10:00,33.62,33.63,33.62,33.63,7445.0,26.7896,26.7976,26.7896,26.7976,7445.0
2017-10-16 14:15:00,33.63,33.63,33.61,33.61,2600.0,26.7976,26.7976,26.7817,26.7817,2600.0
2017-10-16 14:20:00,33.62,33.62,33.6,33.61,2340.0,26.7896,26.7896,26.7737,26.7817,2340.0
2017-10-16 14:25:00,33.6,33.61,33.6,33.6,1000.0,26.7737,26.7817,26.7737,26.7737,1000.0
2017-10-16 14:30:00,33.6,33.6,33.6,33.6,800.0,26.7737,26.7737,26.7737,26.7737,800.0
2017-10-16 14:35:00,33.6,33.6,33.59,33.6,3300.0,26.7737,26.7737,26.7657,26.7737,3300.0
2017-10-16 14:40:00,33.6,33.6,33.58,33.58,4650.0,26.7737,26.7737,26.7578,26.7578,4650.0
2017-10-16 14:45:00,33.58,33.58,33.58,33.58,1300.0,26.7578,26.7578,26.7578,26.7578,1300.0
2017-10-16 14:50:00,33.58,33.58,33.57,33.58,12500.0,26.7578,26.7578,26.7498,26.7578,12500.0
2017-10-16 14:55:00,33.57,33.57,33.55,33.56,12244.0,26.7498,26.7498,26.7339,26.7418,12244.0
2017-10-16 15:00:00,33.56,33.56,33.54,33.56,10887.0,26.7418,26.7418,26.7259,26.7418,10887.0
2017-10-16 15:05:00,33.56,33.58,33.56,33.58,6164.0,26.7418,26.7578,26.7418,26.7578,6164.0
2017-10-16 15:10:00,33.58,33.58,33.58,33.58,1100.0,26.7578,26.7578,26.7578,26.7578,1100.0
2017-10-16 15:15:00,33.58,33.58,33.56,33.56,6059.0,26.7578,26.7578,26.7418,26.7418,6059.0
2017-10-16 15:20:00,33.56,33.56,33.55,33.56,7175.0,26.7418,26.7418,26.7339,26.7418,7175.0
2017-10-16 15:25:00,33.56,33.56,33.54,33.54,4163.0,26.7418,26.7418,26.7259,26.7259,4163.0
2017-10-16 15:30:00,33.54,33.57,33.54,33.56,5400.0,26.7259,26.7498,26.7259,26.7418,5400.0
2017-10-16 15:35:00,33.56,33.56,33.55,33.56,12531.0,26.7418,26.7418,26.7339,26.7418,12531.0
2017-10-16 15:40:00,33.55,33.56,33.55,33.56,13339.0,26.7339,26.7418,26.7339,26.7418,13339.0
2017-10-16 15:45:00,33.56,33.56,33.53,33.54,23211.0,26.7418,26.7418,26.7179,26.7259,23211.0
2017-10-16 15:50:00,33.54,33.54,33.53,33.53,30918.0,26.7259,26.7259,26.7179,26.7179,30918.0
2017-10-16 15:55:00,33.53,33.55,33.53,33.54,51704.0,26.7179,26.7339,26.7179,26.7259,51704.0
2017-10-17 09:30:00,33.58,33.58,33.46,33.54,18956.0,26.7578,26.7578,26.6621,26.7259,18956.0
2017-10-17 09:35:00,33.55,33.6,33.52,33.6,8010.0,26.7339,26.7737,26.71,26.7737,8010.0
2017-10-17 09:40:00,33.6,33.67,33.6,33.66,16002.0,26.7737,26.8295,26.7737,26.8215,16002.0
2017-10-17 09:45:00,33.65,33.66,33.6,33.61,17380.0,26.8135,26.8215,26.7737,26.7817,17380.0
2017-10-17 09:50:00,33.62,33.62,33.57,33.58,2768.0,26.7896,26.7896,26.7498,26.7578,2768.0
2017-10-17 09:55:00,33.59,33.59,33.57,33.58,4899.0,26.7657,26.7657,26.7498,26.7578,4899.0
2017-10-17 10:00:00,33.57,33.6,33.57,33.59,4399.0,26.7498,26.7737,26.7498,26.7657,4399.0
2017-10-17 10:05:00,33.58,33.58,33.51,33.51,10155.0,26.7578,26.7578,26.702,26.702,10155.0
2017-10-17 10:10:00,33.5,33.51,33.49,33.51,1700.0,26.694,26.702,26.686,26.702,1700.0
2017-10-17 10:15:00,33.51,33.51,33.49,33.49,3120.0,26.702,26.702,26.686,26.686,3120.0
2017-10-17 10:20:00,33.49,33.5,33.47,33.49,9653.0,26.686,26.694,26.6701,26.686,9653.0
2017-10-17 10:25:00,33.49,33.5,33.49,33.49,2744.0,26.686,26.694,26.686,26.686,2744.0
2017-10-17 10:30:00,33.49,33.51,33.47,33.47,7981.0,26.686,26.702,26.6701,26.6701,7981.0
2017-10-17 10:35:00,33.47,33.51,33.47,33.5,3680.0,26.6701,26.702,26.6701,26.694,3680.0
2017-10-17 10:40:00,33.49,33.51,33.49,33.49,11609.0,26.686,26.702,26.686,26.686,11609.0
2017-10-17 10:45:00,33.5,33.51,33.49,33.5,4500.0,26.694,26.702,26.686,26.694,4500.0
2017-10-17 10:50:00,33.51,33.51,33.49,33.51,12700.0,26.702,26.702,26.686,26.702,12700.0
2017-10-17 10:55:00,33.51,33.52,33.49,33.52,3900.0,26.702,26.71,26.686,26.71,3900.0
2017-10-17 11:00:00,33.51,33.52,33.51,33.52,4300.0,26.702,26.71,26.702,26.71,4300.0
2017-10-17 11:05:00,33.53,33.55,33.53,33.54,4600.0,26.7179,26.7339,26.7179,26.7259,4600.0
2017-10-17 11:10:00,33.54,33.55,33.53,33.54,6748.0,26.7259,26.7339,26.7179,26.7259,6748.0
2017-10-17 11:15:00,33.54,33.54,33.53,33.54,2075.0,26.7259,26.7259,26.7179,26.7259,2075.0
2017-10-17 11:20:00,33.54,33.54,33.52,33.52,3600.0,26.7259,26.7259,26.71,26.71,3600.0
2017-10-17 11:25:00,33.52,33.53,33.52,33.53,4291.0,26.71,26.7179,26.71,26.7179,4291.0
2017-10-17 11:30:00,33.53,33.54,33.51,33.51,5971.0,26.7179,26.7259,26.702,26.702,5971.0
2017-10-17 11:35:00,33.51,33.51,33.5,33.5,4800.0,26.702,26.702,26.694,26.694,4800.0
2017-10-17 11:40:00,33.51,33.51,33.51,33.51,3626.0,26.702,26.702,26.702,26.702,3626.0
2017-10-17 11:45:00,33.51,33.53,33.51,33.53,1200.0,26.702,26.7179,26.702,26.7179,1200.0
2017-10-17 11:50:00,33.52,33.52,33.52,33.52,1900.0,26.71,26.71,26.71,26.71,1900.0
2017-10-17 11:55:00,33.52,33.52,33.51,33.51,400.0,26.71,26.71,26.702,26.702,400.0
2017-10-17 12:00:00,33.51,33.51,33.51,33.51,1785.0,26.702,26.702,26.702,26.702,1785.0
2017-10-17 12:05:00,33.51,33.51,33.51,33.51,600.0,26.702,26.702,26.702,26.702,600.0
2017-10-17 12:10:00,33.51,33.51,33.51,33.51,1050.0,26.702,26.702,26.702,26.702,1050.0
2017-10-17 12:15:00,33.52,33.53,33.51,33.53,6233.0,26.71,26.7179,26.702,26.7179,6233.0
2017-10-17 12:20:00,33.53,33.54,33.53,33.53,9850.0,26.7179,26.7259,26.7179,26.7179,9850.0
2017-10-17 12:25:00,33.53,33.53,33.53,33.53,0.0,26.7179,26.7179,26.7179,26.7179,0.0
2017-10-17 12:30:00,33.53,33.53,33.53,33.53,2400.0,26.7179,26.7179,26.7179,26.7179,2400.0
2017-10-17 12:35:00,33.53,33.53,33.53,33.53,3480.0,26.7179,26.7179,26.7179,26.7179,3480.0
2017-10-17 12:40:00,33.52,33.52,33.52,33.52,100.0,26.71,26.71,26.71,26.71,100.0
2017-10-17 12:45:00,33.53,33.53,33.53,33.53,200.0,26.7179,26.7179,26.7179,26.7179,200.0
2017-10-17 12:50:00,33.52,33.52,33.51,33.51,3215.0,26.71,26.71,26.702,26.702,3215.0
2017-10-17 12:55:00,33.51,33.52,33.51,33.52,4700.0,26.702,26.71,26.702,26.71,4700.0
2017-10-17 13:00:00,33.52,33.52,33.52,33.52,100.0,26.71,26.71,26.71,26.71,100.0
2017-10-17 13:05:00,33.52,33.53,33.52,33.53,2652.0,26.71,26.7179,26.71,26.7179,2652.0
2017-10-17 13:10:00,33.52,33.53,33.52,33.52,2698.0,26.71,26.7179,26.71,26.71,2698.0
2017-10-17 13:15:00,33.51,33.51,33.51,33.51,300.0,26.702,26.702,26.702,26.702,300.0
2017-10-17 13:20:00,33.52,33.53,33.51,33.51,998.0,26.71,26.7179,26.702,26.702,998.0
2017-10-17 13:25:00,33.51,33.55,33.51,33.55,5768.0,26.702,26.7339,26.702,26.7339,5768.0
2017-10-17 13:30:00,33.54,33.54,33.53,33.53,5379.0,26.7259,26.7259,26.7179,26.7179,5379.0
2017-10-17 13:35:00,33.53,33.53,33.51,33.51,2851.0,26.7179,26.7179,26.702,26.702,2851.0
2017-10-17 13:40:00,33.52,33.53,33.52,33.53,1600.0,26.71,26.7179,26.71,26.7179,1600.0
2017-10-17 13:45:00,33.52,33.52,33.51,33.52,1180.0,26.71,26.71,26.702,26.71,1180.0
2017-10-17 13:50:00,33.53,33.53,33.53,33.53,1251.0,26.7179,26.7179,26.7179,26.7179,1251.0
2017-10-17 13:55:00,33.53,33.54,33.53,33.53,2751.0,26.7179,26.7259,26.7179,26.7179,2751.0
2017-10-17 14:00:00,33.53,33.53,33.53,33.53,100.0,26.7179,26.7179,26.7179,26.7179,100.0
2017-10-17 14:05:00,33.53,33.53,33.53,33.53,2500.0,26.7179,26.7179,26.7179,26.7179,2500.0
2017-10-17 14:10:00,33.53,33.53,33.53,33.53,1000.0,26.7179,26.7179,26.7179,26.7179,1000.0
2017-10-17 14:15:00,33.54,33.54,33.54,33.54,2800.0,26.7259,26.7259,26.7259,26.7259,2800.0
2017-10-17 14:20:00,33.55,33.55,33.54,33.54,1100.0,26.7339,26.7339,26.7259,26.7259,1100.0
2017-10-17 14:25:00,33.54,33.55,33.53,33.55,3300.0,26.7259,26.7339,26.7179,26.7339,3300.0
2017-10-17 14:30:00,33.55,33.55,33.55,33.55,0.0,26.7339,26.7339,26.7339,26.7339,0.0
2017-10-17 14:35:00,33.54,33.55,33.54,33.55,4457.0,26.7259,26.7339,26.7259,26.7339,4457.0
2017-10-17 14:40:00,33.56,33.57,33.56,33.57,5844.0,26.7418,26.7498,26.7418,26.7498,5844.0
2017-10-17 14:45:00,33.57,33.58,33.57,33.58,10587.0,26.7498,26.7578,26.7498,26.7578,10587.0
2017-10-17 14:50:00,33.59,33.59,33.57,33.58,14010.0,26.7657,26.7657,26.7498,26.7578,14010.0
2017-10-17 14:55:00,33.58,33.58,33.54,33.54,24500.0,26.7578,26.7578,26.7259,26.7259,24500.0
2017-10-17 15:00:00,33.55,33.55,33.53,33.53,3000.0,26.7339,26.7339,26.7179,26.7179,3000.0
2017-10-17 15:05:00,33.53,33.53,33.53,33.53,4863.0,26.7179,26.7179,26.7179,26.7179,4863.0
2017-10-17 15:10:00,33.53,33.53,33.52,33.52,4727.0,26.7179,26.7179,26.71,26.71,4727.0
2017-10-17 15:15:00,33.52,33.52,33.51,33.51,4904.0,26.71,26.71,26.702,26.702,4904.0
2017-10-17 15:20:00,33.51,33.51,33.5,33.5,18580.0,26.702,26.702,26.694,26.694,18580.0
2017-10-17 15:25:00,33.49,33.5,33.49,33.5,13100.0,26.686,26.694,26.686,26.694,13100.0
2017-10-17 15:30:00,33.5,33.53,33.5,33.52,6700.0,26.694,26.7179,26.694,26.71,6700.0
2017-10-17 15:35:00,33.52,33.56,33.52,33.56,5874.0,26.71,26.7418,26.71,26.7418,5874.0
2017-10-17 15:40:00,33.56,33.56,33.56,33.56,4213.0,26.7418,26.7418,26.7418,26.7418,4213.0
2017-10-17 15:45:00,33.57,33.57,33.54,33.54,18050.0,26.7498,26.7498,26.7259,26.7259,18050.0
2017-10-17 15:50:00,33.55,33.62,33.55,33.6,53601.0,26.7339,26.7896,26.7339,26.7737,53601.0
2017-10-17 15:55:00,33.6,33.63,33.58,33.59,84799.0,26.7737,26.7976,26.7578,26.7657,84799.0
2017-10-18 09:30:00,33.72,33.75,33.65,33.67,12511.0,26.8693,26.8932,26.8135,26.8295,12511.0
2017-10-18 09:35:00,33.68,33.7,33.64,33.64,16031.0,26.8374,26.8534,26.8056,26.8056,16031.0
2017-10-18 09:40:00,33.64,33.64,33.56,33.56,15443.0,26.8056,26.8056,26.7418,26.7418,15443.0
2017-10-18 09:45:00,33.56,33.57,33.51,33.52,8781.0,26.7418,26.7498,26.702,26.71,8781.0
2017-10-18 09:50:00,33.51,33.52,33.49,33.49,5900.0,26.702,26.71,26.686,26.686,5900.0
2017-10-18 09:55:00,33.49,33.53,33.47,33.52,18742.0,26.686,26.7179,26.6701,26.71,18742.0
2017-10-18 10:00:00,33.51,33.52,33.5,33.51,11108.0,26.702,26.71,26.694,26.702,11108.0
2017-10-18 10:05:00,33.5,33.5,33.47,33.47,14396.0,26.694,26.694,26.6701,26.6701,14396.0
2017-10-18 10:10:00,33.47,33.48,33.46,33.48,6510.0,26.6701,26.6781,26.6621,26.6781,6510.0
2017-10-18 10:15:00,33.49,33.51,33.49,33.51,700.0,26.686,26.702,26.686,26.702,700.0
2017-10-18 10:20:00,33.5,33.5,33.46,33.46,10482.0,26.694,26.694,26.6621,26.6621,10482.0
2017-10-18 10:25:00,33.45,33.46,33.44,33.45,5800.0,26.6542,26.6621,26.6462,26.6542,5800.0
2017-10-18 10:30:00,33.46,33.47,33.46,33.46,5297.0,26.6621,26.6701,26.6621,26.6621,5297.0
2017-10-18 10:35:00,33.46,33.46,33.44,33.44,6730.0,26.6621,26.6621,26.6462,26.6462,6730.0
2017-10-18 10:40:00,33.45,33.5,33.44,33.5,16091.0,26.6542,26.694,26.6462,26.694,16091.0
2017-10-18 10:45:00,33.51,33.52,33.51,33.52,2181.0,26.702,26.71,26.702,26.71,2181.0
2017-10-18 10:50:00,33.53,33.54,33.53,33.53,3990.0,26.7179,26.7259,26.7179,26.7179,3990.0
2017-10-18 10:55:00,33.52,33.52,33.51,33.51,7422.0,26.71,26.71,26.702,26.702,7422.0
2017-10-18 11:00:00,33.51,33.51,33.51,33.51,1600.0,26.702,26.702,26.702,26.702,1600.0
2017-10-18 11:05:00,33.52,33.52,33.51,33.52,1357.0,26.71,26.71,26.702,26.71,1357.0
2017-10-18 11:10:00,33.53,33.53,33.52,33.52,3500.0,26.7179,26.7179,26.71,26.71,3500.0
2017-10-18 11:15:00,33.52,33.52,33.5,33.5,6000.0,26.71,26.71,26.694,26.694,6000.0
2017-10-18 11:20:00,33.51,33.51,33.49,33.49,2710.0,26.702,26.702,26.686,26.686,2710.0
2017-10-18 11:25:00,33.49,33.5,33.48,33.5,5010.0,26.686,26.694,26.6781,26.694,5010.0
2017-10-18 11:30:00,33.51,33.53,33.51,33.53,3267.0,26.702,26.7179,26.702,26.7179,3267.0
2017-10-18 11:35:00,33.53,33.53,33.53,33.53,1600.0,26.7179,26.7179,26.7179,26.7179,1600.0
2017-10-18 11:40:00,33.53,33.53,33.53,33.53,2017.0,26.7179,26.7179,26.7179,26.7179,2017.0
2017-10-18 11:45:00,33.53,33.53,33.5,33.5,9378.0,26.7179,26.7179,26.694,26.694,9378.0
2017-10-18 11:50:00,33.5,33.5,33.5,33.5,1035.0,26.694,26.694,26.694,26.694,1035.0
2017-10-18 11:55:00,33.49,33.49,33.48,33.48,6980.0,26.686,26.686,26.6781,26.6781,6980.0
2017-10-18 12:00:00,33.49,33.51,33.49,33.51,4429.0,26.686,26.702,26.686,26.702,4429.0
2017-10-18 12:05:00,33.52,33.53,33.52,33.53,400.0,26.71,26.7179,26.71,26.7179,400.0
2017-10-18 12:10:00,33.53,33.53,33.53,33.53,0.0,26.7179,26.7179,26.7179,26.7179,0.0
2017-10-18 12:15:00,33.52,33.52,33.52,33.52,300.0,26.71,26.71,26.71,26.71,300.0
2017-10-18 12:20:00,33.52,33.52,33.49,33.51,37578.0,26.71,26.71,26.686,26.702,37578.0
2017-10-18 12:25:00,33.51,33.51,33.49,33.51,3800.0,26.702,26.702,26.686,26.702,3800.0
2017-10-18 12:30:00,33.51,33.53,33.5,33.51,9578.0,26.702,26.7179,26.694,26.702,9578.0
2017-10-18 12:35:00,33.52,33.52,33.52,33.52,302.0,26.71,26.71,26.71,26.71,302.0
2017-10-18 12:40:00,33.51,33.51,33.5,33.51,2689.0,26.702,26.702,26.694,26.702,2689.0
2017-10-18 12:45:00,33.51,33.51,33.5,33.51,7700.0,26.702,26.702,26.694,26.702,7700.0
2017-10-18 12:50:00,33.51,33.53,33.51,33.53,8275.0,26.702,26.7179,26.702,26.7179,8275.0
2017-10-18 12:55:00,33.53,33.53,33.53,33.53,0.0,26.7179,26.7179,26.7179,26.7179,0.0
2017-10-18 13:00:00,33.53,33.53,33.53,33.53,0.0,26.7179,26.7179,26.7179,26.7179,0.0
2017-10-18 13:05:00,33.53,33.55,33.53,33.54,3240.0,26.7179,26.7339,26.7179,26.7259,3240.0
2017-10-18 13:10:00,33.54,33.54,33.53,33.54,2900.0,26.7259,26.7259,26.7179,26.7259,2900.0
2017-10-18 13:15:00,33.53,33.53,33.53,33.53,5532.0,26.7179,26.7179,26.7179,26.7179,5532.0
2017-10-18 13:20:00,33.53,33.57,33.53,33.56,12584.0,26.7179,26.7498,26.7179,26.7418,12584.0
2017-10-18 13:25:00,33.56,33.56,33.56,33.56,3362.0,26.7418,26.7418,26.7418,26.7418,3362.0
2017-10-18 13:30:00,33.57,33.57,33.56,33.56,8600.0,26.7498,26.7498,26.7418,26.7418,8600.0
2017-10-18 13:35:00,33.56,33.56,33.54,33.54,8176.0,26.7418,26.7418,26.7259,26.7259,8176.0
2017-10-18 13:40:00,33.54,33.54,33.54,33.54,100.0,26.7259,26.7259,26.7259,26.7259,100.0
2017-10-18 13:45:00,33.55,33.56,33.55,33.55,17927.0,26.7339,26.7418,26.7339,26.7339,17927.0
2017-10-18 13:50:00,33.56,33.57,33.56,33.57,5187.0,26.7418,26.7498,26.7418,26.7498,5187.0
2017-10-18 13:55:00,33.56,33.57,33.56,33.57,1700.0,26.7418,26.7498,26.7418,26.7498,1700.0
2017-10-18 14:00:00,33.56,33.58,33.56,33.58,1300.0,26.7418,26.7578,26.7418,26.7578,1300.0
2017-10-18 14:05:00,33.57,33.58,33.57,33.58,4000.0,26.7498,26.7578,26.7498,26.7578,4000.0
2017-10-18 14:10:00,33.57,33.58,33.54,33.54,37952.0,26.7498,26.7578,26.7259,26.7259,37952.0
2017-10-18 14:15:00,33.54,33.54,33.53,33.53,400.0,26.7259,26.7259,26.7179,26.7179,400.0
2017-10-18 14:20:00,33.53,33.53,33.52,33.53,1368.0,26.7179,26.7179,26.71,26.7179,1368.0
2017-10-18 14:25:00,33.52,33.52,33.51,33.51,700.0,26.71,26.71,26.702,26.702,700.0
2017-10-18 14:30:00,33.52,33.56,33.52,33.55,17040.0,26.71,26.7418,26.71,26.7339,17040.0
2017-10-18 14:35:00,33.56,33.56,33.56,33.56,400.0,26.7418,26.7418,26.7418,26.7418,400.0
2017-10-18 14:40:00,33.56,33.56,33.55,33.56,5895.0,26.7418,26.7418,26.7339,26.7418,5895.0
2017-10-18 14:45:00,33.56,33.56,33.55,33.56,3080.0,26.7418,26.7418,26.7339,26.7418,3080.0
2017-10-18 14:50:00,33.56,33.56,33.56,33.56,1800.0,26.7418,26.7418,26.7418,26.7418,1800.0
2017-10-18 14:55:00,33.56,33.56,33.56,33.56,1200.0,26.7418,26.7418,26.7418,26.7418,1200.0
2017-10-18 15:00:00,33.56,33.58,33.56,33.58,1874.0,26.7418,26.7578,26.7418,26.7578,1874.0
2017-10-18 15:05:00,33.58,33.58,33.57,33.57,5838.0,26.7578,26.7578,26.7498,26.7498,5838.0
2017-10-18 15:10:00,33.58,33.58,33.57,33.57,2200.0,26.7578,26.7578,26.7498,26.7498,2200.0
2017-10-18 15:15:00,33.58,33.58,33.58,33.58,1700.0,26.7578,26.7578,26.7578,26.7578,1700.0
2017-10-18 15:20:00,33.58,33.59,33.58,33.59,2230.0,26.7578,26.7657,26.7578,26.7657,2230.0
2017-10-18 15:25:00,33.59,33.62,33.59,33.62,5114.0,26.7657,26.7896,26.7657,26.7896,5114.0
2017-10-18 15:30:00,33.61,33.61,33.59,33.59,16392.0,26.7817,26.7817,26.7657,26.7657,16392.0
2017-10-18 15:35:00,33.59,33.59,33.56,33.56,23821.0,26.7657,26.7657,26.7418,26.7418,23821.0
2017-10-18 15:40:00,33.56,33.56,33.55,33.55,6810.0,26.7418,26.7418,26.7339,26.7339,6810.0
2017-10-18 15:45:00,33.55,33.56,33.55,33.56,3100.0,26.7339,26.7418,26.7339,26.7418,3100.0
2017-10-18 15:50:00,33.56,33.57,33.53,33.53,22310.0,26.7418,26.7498,26.7179,26.7179,22310.0
2017-10-18 15:55:00,33.53,33.55,33.52,33.55,42650.0,26.7179,26.7339,26.71,26.7339,42650.0
2017-10-19 09:30:00,33.48,33.71,33.48,33.61,49502.0,26.6781,26.8614,26.6781,26.7817,49502.0
2017-10-19 09:35:00,33.61,33.61,33.52,33.52,30755.0,26.7817,26.7817,26.71,26.71,30755.0
2017-10-19 09:40:00,33.5,33.56,33.49,33.56,15786.0,26.694,26.7418,26.686,26.7418,15786.0
2017-10-19 09:45:00,33.57,33.58,33.54,33.55,14546.0,26.7498,26.7578,26.7259,26.7339,14546.0
2017-10-19 09:50:00,33.54,33.6,33.53,33.57,15220.0,26.7259,26.7737,26.7179,26.7498,15220.0
2017-10-19 09:55:00,33.56,33.56,33.5,33.53,9462.0,26.7418,26.7418,26.694,26.7179,9462.0
2017-10-19 10:00:00,33.54,33.54,33.48,33.5,5705.0,26.7259,26.7259,26.6781,26.694,5705.0
2017-10-19 10:05:00,33.51,33.51,33.49,33.5,8455.0,26.702,26.702,26.686,26.694,8455.0
2017-10-19 10:10:00,33.51,33.53,33.51,33.53,5280.0,26.702,26.7179,26.702,26.7179,5280.0
2017-10-19 10:15:00,33.53,33.53,33.51,33.52,5709.0,26.7179,26.7179,26.702,26.71,5709.0
2017-10-19 10:20:00,33.53,33.58,33.52,33.58,10300.0,26.7179,26.7578,26.71,26.7578,10300.0
2017-10-19 10:25:00,33.58,33.65,33.58,33.64,10984.0,26.7578,26.8135,26.7578,26.8056,10984.0
2017-10-19 10:30:00,33.63,33.64,33.61,33.64,3047.0,26.7976,26.8056,26.7817,26.8056,3047.0
2017-10-19 10:35:00,33.64,33.65,33.62,33.63,7792.0,26.8056,26.8135,26.7896,26.7976,7792.0
2017-10-19 10:40:00,33.63,33.63,33.63,33.63,2709.0,26.7976,26.7976,26.7976,26.7976,2709.0
2017-10-19 10:45:00,33.64,33.65,33.63,33.65,5931.0,26.8056,26.8135,26.7976,26.8135,5931.0
2017-10-19 10:50:00,33.66,33.71,33.66,33.71,18065.0,26.8215,26.8614,26.8215,26.8614,18065.0
2017-10-19 10:55:00,33.72,33.74,33.71,33.74,18753.0,26.8693,26.8853,26.8614,26.8853,18753.0
2017-10-19 11:00:00,33.74,33.74,33.72,33.74,18955.0,26.8853,26.8853,26.8693,26.8853,18955.0
2017-10-19 11:05:00,33.74,33.78,33.74,33.78,25609.0,26.8853,26.9171,26.8853,26.9171,25609.0
2017-10-19 11:10:00,33.78,33.79,33.78,33.78,1983.0,26.9171,26.9251,26.9171,26.9171,1983.0
2017-10-19 11:15:00,33.78,33.79,33.77,33.79,7492.0,26.9171,26.9251,26.9092,26.9251,7492.0
2017-10-19 11:20:00,33.79,33.82,33.79,33.81,16412.0,26.9251,26.949,26.9251,26.941,16412.0
2017-10-19 11:25:00,33.81,33.83,33.81,33.83,10302.0,26.941,26.957,26.941,26.957,10302.0
2017-10-19 11:30:00,33.83,33.88,33.83,33.87,25452.0,26.957,26.9968,26.957,26.9888,25452.0
2017-10-19 11:35:00,33.87,33.89,33.84,33.84,19677.0,26.9888,27.0048,26.9649,26.9649,19677.0
2017-10-19 11:40:00,33.84,33.84,33.78,33.78,13587.0,26.9649,26.9649,26.9171,26.9171,13587.0
2017-10-19 11:45:00,33.78,33.79,33.78,33.79,10187.0,26.9171,26.9251,26.9171,26.9251,10187.0
2017-10-19 11:50:00,33.78,33.78,33.77,33.77,1298.0,26.9171,26.9171,26.9092,26.9092,1298.0
2017-10-19 11:55:00,33.76,33.76,33.71,33.71,7991.0,26.9012,26.9012,26.8614,26.8614,7991.0
2017-10-19 12:00:00,33.71,33.71,33.67,33.67,7900.0,26.8614,26.8614,26.8295,26.8295,7900.0
2017-10-19 12:05:00,33.67,33.71,33.66,33.69,16207.0,26.8295,26.8614,26.8215,26.8454,16207.0
2017-10-19 12:10:00,33.69,33.71,33.69,33.71,4800.0,26.8454,26.8614,26.8454,26.8614,4800.0
2017-10-19 12:15:00,33.71,33.71,33.68,33.68,5994.0,26.8614,26.8614,26.8374,26.8374,5994.0
2017-10-19 12:20:00,33.69,33.72,33.69,33.72,7748.0,26.8454,26.8693,26.8454,26.8693,7748.0
2017-10-19 12:25:00,33.72,33.72,33.71,33.71,2000.0,26.8693,26.8693,26.8614,26.8614,2000.0
2017-10-19 12:30:00,33.7,33.7,33.68,33.68,3800.0,26.8534,26.8534,26.8374,26.8374,3800.0
2017-10-19 12:35:00,33.67,33.67,33.65,33.65,700.0,26.8295,26.8295,26.8135,26.8135,700.0
2017-10-19 12:40:00,33.65,33.65,33.64,33.64,1500.0,26.8135,26.8135,26.8056,26.8056,1500.0
2017-10-19 12:45:00,33.64,33.65,33.64,33.65,3060.0,26.8056,26.8135,26.8056,26.8135,3060.0
2017-10-19 12:50:00,33.65,33.67,33.65,33.67,3300.0,26.8135,26.8295,26.8135,26.8295,3300.0
2017-10-19 12:55:00,33.67,33.67,33.65,33.66,1372.0,26.8295,26.8295,26.8135,26.8215,1372.0
2017-10-19 13:00:00,33.65,33.67,33.64,33.67,8400.0,26.8135,26.8295,26.8056,26.8295,8400.0
2017-10-19 13:05:00,33.67,33.67,33.65,33.65,4520.0,26.8295,26.8295,26.8135,26.8135,4520.0
2017-10-19 13:10:00,33.65,33.65,33.65,33.65,2849.0,26.8135,26.8135,26.8135,26.8135,2849.0
2017-10-19 13:15:00,33.65,33.65,33.64,33.65,1549.0,26.8135,26.8135,26.8056,26.8135,1549.0
2017-10-19 13:20:00,33.64,33.65,33.64,33.65,4021.0,26.8056,26.8135,26.8056,26.8135,4021.0
2017-10-19 13:25:00,33.64,33.66,33.64,33.66,6266.0,26.8056,26.8215,26.8056,26.8215,6266.0
2017-10-19 13:30:00,33.66,33.67,33.66,33.67,3800.0,26.8215,26.8295,26.8215,26.8295,3800.0
2017-10-19 13:35:00,33.67,33.67,33.67,33.67,3064.0,26.8295,26.8295,26.8295,26.8295,3064.0
2017-10-19 13:40:00,33.68,33.69,33.68,33.69,4395.0,26.8374,26.8454,26.8374,26.8454,4395.0
2017-10-19 13:45:00,33.69,33.69,33.69,33.69,2688.0,26.8454,26.8454,26.8454,26.8454,2688.0
2017-10-19 13:50:00,33.69,33.69,33.67,33.67,2937.0,26.8454,26.8454,26.8295,26.8295,2937.0
2017-10-19 13:55:00,33.67,33.67,33.66,33.66,1803.0,26.8295,26.8295,26.8215,26.8215,1803.0
2017-10-19 14:00:00,33.66,33.67,33.66,33.67,3122.0,26.8215,26.8295,26.8215,26.8295,3122.0
2017-10-19 14:05:00,33.68,33.68,33.66,33.68,10693.0,26.8374,26.8374,26.8215,26.8374,10693.0
2017-10-19 14:10:00,33.69,33.69,33.68,33.69,1700.0,26.8454,26.8454,26.8374,26.8454,1700.0
2017-10-19 14:15:00,33.69,33.69,33.68,33.68,2970.0,26.8454,26.8454,26.8374,26.8374,2970.0
2017-10-19 14:20:00,33.68,33.68,33.67,33.68,4702.0,26.8374,26.8374,26.8295,26.8374,4702.0
2017-10-19 14:25:00,33.67,33.68,33.67,33.68,1400.0,26.8295,26.8374,26.8295,26.8374,1400.0
2017-10-19 14:30:00,33.68,33.74,33.68,33.71,25550.0,26.8374,26.8853,26.8374,26.8614,25550.0
2017-10-19 14:35:00,33.72,33.72,33.71,33.72,5626.0,26.8693,26.8693,26.8614,26.8693,5626.0
2017-10-19 14:40:00,33.71,33.71,33.7,33.7,2000.0,26.8614,26.8614,26.8534,26.8534,2000.0
2017-10-19 14:45:00,33.7,33.7,33.69,33.69,4600.0,26.8534,26.8534,26.8454,26.8454,4600.0
2017-10-19 14:50:00,33.68,33.68,33.67,33.67,960.0,26.8374,26.8374,26.8295,26.8295,960.0
2017-10-19 14:55:00,33.67,33.67,33.67,33.67,2274.0,26.8295,26.8295,26.8295,26.8295,2274.0
2017-10-19 15:00:00,33.67,33.69,33.67,33.69,2000.0,26.8295,26.8454,26.8295,26.8454,2000.0
2017-10-19 15:05:00,33.69,33.69,33.69,33.69,8773.0,26.8454,26.8454,26.8454,26.8454,8773.0
2017-10-19 15:10:00,33.69,33.72,33.69,33.72,14683.0,26.8454,26.8693,26.8454,26.8693,14683.0
2017-10-19 15:15:00,33.72,33.72,33.71,33.72,16574.0,26.8693,26.8693,26.8614,26.8693,16574.0
2017-10-19 15:20:00,33.72,33.72,33.72,33.72,3097.0,26.8693,26.8693,26.8693,26.8693,3097.0
2017-10-19 15:25:00,33.71,33.71,33.7,33.71,9708.0,26.8614,26.8614,26.8534,26.8614,9708.0
2017-10-19 15:30:00,33.71,33.72,33.71,33.72,17412.0,26.8614,26.8693,26.8614,26.8693,17412.0
2017-10-19 15:35:00,33.72,33.72,33.71,33.71,3700.0,26.8693,26.8693,26.8614,26.8614,3700.0
2017-10-19 15:40:00,33.71,33.71,33.69,33.71,6316.0,26.8614,26.8614,26.8454,26.8614,6316.0
2017-10-19 15:45:00,33.71,33.73,33.71,33.72,18109.0,26.8614,26.8773,26.8614,26.8693,18109.0
2017-10-19 15:50:00,33.72,33.74,33.7,33.74,31671.0,26.8693,26.8853,26.8534,26.8853,31671.0
2017-10-19 15:55:00,33.74,33.77,33.74,33.77,92260.0,26.8853,26.9092,26.8853,26.9092,92260.0
2017-10-20 09:30:00,34.05,34.17,34.03,34.13,42217.0,27.1323,27.2279,27.1163,27.196,42217.0
2017-10-20 09:35:00,34.14,34.25,34.13,34.23,42681.0,27.204,27.2916,27.196,27.2757,42681.0
2017-10-20 09:40:00,34.22,34.22,34.16,34.21,34473.0,27.2677,27.2677,27.2199,27.2598,34473.0
2017-10-20 09:45:00,34.22,34.24,34.19,34.24,43970.0,27.2677,27.2837,27.2438,27.2837,43970.0
2017-10-20 09:50:00,34.24,34.33,34.23,34.33,66631.0,27.2837,27.3554,27.2757,27.3554,66631.0
2017-10-20 09:55:00,34.33,34.34,34.27,34.28,39801.0,27.3554,27.3634,27.3076,27.3155,39801.0
2017-10-20 10:00:00,34.28,34.31,34.27,34.31,25544.0,27.3155,27.3395,27.3076,27.3395,25544.0
2017-10-20 10:05:00,34.32,34.35,34.32,34.34,14447.0,27.3474,27.3713,27.3474,27.3634,14447.0
2017-10-20 10:10:00,34.35,34.37,34.34,34.37,23541.0,27.3713,27.3873,27.3634,27.3873,23541.0
2017-10-20 10:15:00,34.37,34.38,34.36,34.37,29897.0,27.3873,27.3952,27.3793,27.3873,29897.0
2017-10-20 10:20:00,34.37,34.37,34.35,34.37,30998.0,27.3873,27.3873,27.3713,27.3873,30998.0
2017-10-20 10:25:00,34.36,34.36,34.27,34.28,48459.0,27.3793,27.3793,27.3076,27.3155,48459.0
2017-10-20 10:30:00,34.29,34.29,34.28,34.28,5200.0,27.3235,27.3235,27.3155,27.3155,5200.0
2017-10-20 10:35:00,34.28,34.28,34.26,34.26,11262.0,27.3155,27.3155,27.2996,27.2996,11262.0
2017-10-20 10:40:00,34.26,34.26,34.16,34.16,33573.0,27.2996,27.2996,27.2199,27.2199,33573.0
2017-10-20 10:45:00,34.15,34.17,34.08,34.09,15413.0,27.212,27.2279,27.1562,27.1642,15413.0
2017-10-20 10:50:00,34.09,34.13,34.07,34.13,22586.0,27.1642,27.196,27.1482,27.196,22586.0
2017-10-20 10:55:00,34.12,34.12,34.06,34.08,12424.0,27.1881,27.1881,27.1402,27.1562,12424.0
2017-10-20 11:00:00,34.09,34.14,34.09,34.13,13708.0,27.1642,27.204,27.1642,27.196,13708.0
2017-10-20 11:05:00,34.13,34.15,34.13,34.13,2729.0,27.196,27.212,27.196,27.196,2729.0
2017-10-20 11:10:00,34.13,34.13,34.13,34.13,4250.0,27.196,27.196,27.196,27.196,4250.0
2017-10-20 11:15:00,34.13,34.13,34.12,34.12,8100.0,27.196,27.196,27.1881,27.1881,8100.0
2017-10-20 11:20:00,34.12,34.12,34.1,34.1,10920.0,27.1881,27.1881,27.1721,27.1721,10920.0
2017-10-20 11:25:00,34.1,34.1,34.06,34.06,11370.0,27.1721,27.1721,27.1402,27.1402,11370.0
2017-10-20 11:30:00,34.06,34.09,34.05,34.09,10796.0,27.1402,27.1642,27.1323,27.1642,10796.0
2017-10-20 11:35:00,34.1,34.14,34.1,34.14,12217.0,27.1721,27.204,27.1721,27.204,12217.0
2017-10-20 11:40:00,34.15,34.2,34.15,34.19,20513.0,27.212,27.2518,27.212,27.2438,20513.0
2017-10-20 11:45:00,34.2,34.21,34.2,34.21,4291.0,27.2518,27.2598,27.2518,27.2598,4291.0
2017-10-20 11:50:00,34.22,34.22,34.21,34.21,4400.0,27.2677,27.2677,27.2598,27.2598,4400.0
2017-10-20 11:55:00,34.21,34.21,34.21,34.21,2740.0,27.2598,27.2598,27.2598,27.2598,2740.0
2017-10-20 12:00:00,34.21,34.21,34.21,34.21,1200.0,27.2598,27.2598,27.2598,27.2598,1200.0
2017-10-20 12:05:00,34.21,34.21,34.2,34.2,7936.0,27.2598,27.2598,27.2518,27.2518,7936.0
2017-10-20 12:10:00,34.2,34.22,34.2,34.22,8500.0,27.2518,27.2677,27.2518,27.2677,8500.0
2017-10-20 12:15:00,34.22,34.22,34.21,34.21,2742.0,27.2677,27.2677,27.2598,27.2598,2742.0
2017-10-20 12:20:00,34.22,34.22,34.22,34.22,1600.0,27.2677,27.2677,27.2677,27.2677,1600.0
2017-10-20 12:25:00,34.22,34.23,34.22,34.23,6391.0,27.2677,27.2757,27.2677,27.2757,6391.0
2017-10-20 12:30:00,34.24,34.25,34.24,34.25,4987.0,27.2837,27.2916,27.2837,27.2916,4987.0
2017-10-20 12:35:00,34.25,34.25,34.23,34.23,3700.0,27.2916,27.2916,27.2757,27.2757,3700.0
2017-10-20 12:40:00,34.24,34.24,34.24,34.24,1375.0,27.2837,27.2837,27.2837,27.2837,1375.0
2017-10-20 12:45:00,34.24,34.24,34.22,34.23,9602.0,27.2837,27.2837,27.2677,27.2757,9602.0
2017-10-20 12:50:00,34.22,34.22,34.22,34.22,2998.0,27.2677,27.2677,27.2677,27.2677,2998.0
2017-10-20 12:55:00,34.22,34.22,34.21,34.21,3700.0,27.2677,27.2677,27.2598,27.2598,3700.0
2017-10-20 13:00:00,34.21,34.22,34.2,34.22,14732.0,27.2598,27.2677,27.2518,27.2677,14732.0
2017-10-20 13:05:00,34.22,34.23,34.22,34.23,3700.0,27.2677,27.2757,27.2677,27.2757,3700.0
2017-10-20 13:10:00,34.23,34.24,34.22,34.24,6540.0,27.2757,27.2837,27.2677,27.2837,6540.0
2017-10-20 13:15:00,34.23,34.24,34.22,34.24,10336.0,27.2757,27.2837,27.2677,27.2837,10336.0
2017-10-20 13:20:00,34.24,34.24,34.23,34.24,1360.0,27.2837,27.2837,27.2757,27.2837,1360.0
2017-10-20 13:25:00,34.24,34.24,34.22,34.22,9420.0,27.2837,27.2837,27.2677,27.2677,9420.0
2017-10-20 13:30:00,34.22,34.22,34.22,34.22,700.0,27.2677,27.2677,27.2677,27.2677,700.0
2017-10-20 13:35:00,34.23,34.24,34.23,34.24,7596.0,27.2757,27.2837,27.2757,27.2837,7596.0
2017-10-20 13:40:00,34.24,34.24,34.24,34.24,3200.0,27.2837,27.2837,27.2837,27.2837,3200.0
2017-10-20 13:45:00,34.25,34.25,34.24,34.25,2000.0,27.2916,27.2916,27.2837,27.2916,2000.0
2017-10-20 13:50:00,34.24,34.24,34.24,34.24,6900.0,27.2837,27.2837,27.2837,27.2837,6900.0
2017-10-20 13:55:00,34.24,34.25,34.24,34.24,2328.0,27.2837,27.2916,27.2837,27.2837,2328.0
2017-10-20 14:00:00,34.24,34.25,34.24,34.25,5865.0,27.2837,27.2916,27.2837,27.2916,5865.0
2017-10-20 14:05:00,34.25,34.25,34.24,34.24,6355.0,27.2916,27.2916,27.2837,27.2837,6355.0
2017-10-20 14:10:00,34.24,34.26,34.24,34.26,5860.0,27.2837,27.2996,27.2837,27.2996,5860.0
2017-10-20 14:15:00,34.26,34.26,34.24,34.24,5193.0,27.2996,27.2996,27.2837,27.2837,5193.0
2017-10-20 14:20:00,34.24,34.24,34.22,34.23,19168.0,27.2837,27.2837,27.2677,27.2757,19168.0
2017-10-20 14:25:00,34.22,34.23,34.22,34.23,9050.0,27.2677,27.2757,27.2677,27.2757,9050.0
2017-10-20 14:30:00,34.24,34.26,34.24,34.26,11336.0,27.2837,27.2996,27.2837,27.2996,11336.0
2017-10-20 14:35:00,34.26,34.26,34.25,34.26,2300.0,27.2996,27.2996,27.2916,27.2996,2300.0
2017-10-20 14:40:00,34.26,34.26,34.2,34.2,17449.0,27.2996,27.2996,27.2518,27.2518,17449.0
2017-10-20 14:45:00,34.2,34.2,34.19,34.2,7566.0,27.2518,27.2518,27.2438,27.2518,7566.0
2017-10-20 14:50:00,34.19,34.19,34.19,34.19,1973.0,27.2438,27.2438,27.2438,27.2438,1973.0
2017-10-20 14:55:00,34.19,34.19,34.18,34.19,10083.0,27.2438,27.2438,27.2359,27.2438,10083.0
2017-10-20 15:00:00,34.19,34.19,34.17,34.18,7817.0,27.2438,27.2438,27.2279,27.2359,7817.0
2017-10-20 15:05:00,34.19,34.21,34.18,34.21,23788.0,27.2438,27.2598,27.2359,27.2598,23788.0
2017-10-20 15:10:00,34.21,34.22,34.2,34.22,6624.0,27.2598,27.2677,27.2518,27.2677,6624.0
2017-10-20 15:15:00,34.22,34.24,34.22,34.24,9892.0,27.2677,27.2837,27.2677,27.2837,9892.0
2017-10-20 15:20:00,34.24,34.24,34.23,34.24,9972.0,27.2837,27.2837,27.2757,27.2837,9972.0
2017-10-20 15:25:00,34.24,34.24,34.23,34.23,6897.0,27.2837,27.2837,27.2757,27.2757,6897.0
2017-10-20 15:30:00,34.24,34.26,34.24,34.26,32732.0,27.2837,27.2996,27.2837,27.2996,32732.0
2017-10-20 15:35:00,34.26,34.26,34.25,34.26,9909.0,27.2996,27.2996,27.2916,27.2996,9909.0
2017-10-20 15:40:00,34.26,34.28,34.26,34.28,48224.0,27.2996,27.3155,27.2996,27.3155,48224.0
2017-10-20 15:45:00,34.28,34.31,34.24,34.24,79793.0,27.3155,27.3395,27.2837,27.2837,79793.0
2017-10-20 15:50:00,34.24,34.24,34.21,34.24,60139.0,27.2837,27.2837,27.2598,27.2837,60139.0
2017-10-20 15:55:00,34.24,34.26,34.24,34.25,71971.0,27.2837,27.2996,27.2837,27.2916,71971.0
2017-10-23 09:30:00,34.45,34.56,34.3,34.43,37121.0,27.451,27.5387,27.3315,27.4351,37121.0
2017-10-23 09:35:00,34.44,34.47,34.37,34.38,16517.0,27.443,27.4669,27.3873,27.3952,16517.0
2017-10-23 09:40:00,34.35,34.37,34.32,34.37,23345.0,27.3713,27.3873,27.3474,27.3873,23345.0
2017-10-23 09:45:00,34.37,34.48,34.37,34.48,47435.0,27.3873,27.4749,27.3873,27.4749,47435.0
2017-10-23 09:50:00,34.47,34.5,34.47,34.48,23110.0,27.4669,27.4909,27.4669,27.4749,23110.0
2017-10-23 09:55:00,34.49,34.49,34.39,34.39,28726.0,27.4829,27.4829,27.4032,27.4032,28726.0
2017-10-23 10:00:00,34.39,34.48,34.39,34.48,16950.0,27.4032,27.4749,27.4032,27.4749,16950.0
2017-10-23 10:05:00,34.47,34.47,34.36,34.36,13165.0,27.4669,27.4669,27.3793,27.3793,13165.0
2017-10-23 10:10:00,34.36,34.39,34.35,34.39,9109.0,27.3793,27.4032,27.3713,27.4032,9109.0
2017-10-23 10:15:00,34.39,34.42,34.38,34.42,7518.0,27.4032,27.4271,27.3952,27.4271,7518.0
2017-10-23 10:20:00,34.42,34.43,34.4,34.4,8416.0,27.4271,27.4351,27.4112,27.4112,8416.0
2017-10-23 10:25:00,34.4,34.4,34.38,34.4,8991.0,27.4112,27.4112,27.3952,27.4112,8991.0
2017-10-23 10:30:00,34.4,34.44,34.4,34.44,20516.0,27.4112,27.443,27.4112,27.443,20516.0
2017-10-23 10:35:00,34.44,34.46,34.44,34.44,7622.0,27.443,27.459,27.443,27.443,7622.0
2017-10-23 10:40:00,34.44,34.44,34.42,34.42,1700.0,27.443,27.443,27.4271,27.4271,1700.0
2017-10-23 10:45:00,34.42,34.5,34.42,34.46,44816.0,27.4271,27.4909,27.4271,27.459,44816.0
2017-10-23 10:50:00,34.47,34.48,34.45,34.47,5711.0,27.4669,27.4749,27.451,27.4669,5711.0
2017-10-23 10:55:00,34.47,34.48,34.47,34.47,8027.0,27.4669,27.4749,27.4669,27.4669,8027.0
2017-10-23 11:00:00,34.46,34.58,34.46,34.56,30267.0,27.459,27.5546,27.459,27.5387,30267.0
2017-10-23 11:05:00,34.56,34.58,34.56,34.57,12866.0,27.5387,27.5546,27.5387,27.5466,12866.0
2017-10-23 11:10:00,34.57,34.57,34.56,34.56,5542.0,27.5466,27.5466,27.5387,27.5387,5542.0
2017-10-23 11:15:00,34.56,34.58,34.55,34.58,18150.0,27.5387,27.5546,27.5307,27.5546,18150.0
2017-10-23 11:20:00,34.59,34.62,34.59,34.61,17780.0,27.5626,27.5865,27.5626,27.5785,17780.0
2017-10-23 11:25:00,34.62,34.63,34.58,34.58,10037.0,27.5865,27.5944,27.5546,27.5546,10037.0
2017-10-23 11:30:00,34.58,34.58,34.56,34.56,10593.0,27.5546,27.5546,27.5387,27.5387,10593.0
2017-10-23 11:35:00,34.57,34.57,34.52,34.52,7703.0,27.5466,27.5466,27.5068,27.5068,7703.0
2017-10-23 11:40:00,34.51,34.56,34.51,34.56,9549.0,27.4988,27.5387,27.4988,27.5387,9549.0
2017-10-23 11:45:00,34.57,34.58,34.54,34.58,13297.0,27.5466,27.5546,27.5227,27.5546,13297.0
2017-10-23 11:50:00,34.58,34.6,34.58,34.59,11030.0,27.5546,27.5705,27.5546,27.5626,11030.0
2017-10-23 11:55:00,34.59,34.59,34.58,34.59,8485.0,27.5626,27.5626,27.5546,27.5626,8485.0
2017-10-23 12:00:00,34.58,34.6,34.58,34.6,10813.0,27.5546,27.5705,27.5546,27.5705,10813.0
2017-10-23 12:05:00,34.6,34.6,34.57,34.57,19868.0,27.5705,27.5705,27.5466,27.5466,19868.0
2017-10-23 12:10:00,34.58,34.62,34.57,34.6,13151.0,27.5546,27.5865,27.5466,27.5705,13151.0
2017-10-23 12:15:00,34.62,34.63,34.61,34.63,10454.0,27.5865,27.5944,27.5785,27.5944,10454.0
2017-10-23 12:20:00,34.63,34.67,34.63,34.66,31443.0,27.5944,27.6263,27.5944,27.6183,31443.0
2017-10-23 12:25:00,34.67,34.68,34.67,34.67,9804.0,27.6263,27.6343,27.6263,27.6263,9804.0
2017-10-23 12:30:00,34.67,34.67,34.62,34.62,14663.0,27.6263,27.6263,27.5865,27.5865,14663.0
2017-10-23 12:35:00,34.63,34.64,34.62,34.62,6353.0,27.5944,27.6024,27.5865,27.5865,6353.0
2017-10-23 12:40:00,34.62,34.66,34.62,34.66,21996.0,27.5865,27.6183,27.5865,27.6183,21996.0
2017-10-23 12:45:00,34.66,34.66,34.64,34.64,9428.0,27.6183,27.6183,27.6024,27.6024,9428.0
2017-10-23 12:50:00,34.64,34.65,34.61,34.62,23283.0,27.6024,27.6104,27.5785,27.5865,23283.0
2017-10-23 12:55:00,34.62,34.63,34.62,34.62,2289.0,27.5865,27.5944,27.5865,27.5865,2289.0
2017-10-23 13:00:00,34.62,34.62,34.6,34.62,13531.0,27.5865,27.5865,27.5705,27.5865,13531.0
2017-10-23 13:05:00,34.62,34.63,34.62,34.63,3888.0,27.5865,27.5944,27.5865,27.5944,3888.0
2017-10-23 13:10:00,34.64,34.64,34.61,34.61,8099.0,27.6024,27.6024,27.5785,27.5785,8099.0
2017-10-23 13:15:00,34.61,34.63,34.61,34.62,9800.0,27.5785,27.5944,27.5785,27.5865,9800.0
2017-10-23 13:20:00,34.62,34.62,34.6,34.6,10210.0,27.5865,27.5865,27.5705,27.5705,10210.0
2017-10-23 13:25:00,34.6,34.6,34.6,34.6,1100.0,27.5705,27.5705,27.5705,27.5705,1100.0
2017-10-23 13:30:00,34.6,34.61,34.59,34.59,4900.0,27.5705,27.5785,27.5626,27.5626,4900.0
2017-10-23 13:35:00,34.57,34.58,34.56,34.58,3936.0,27.5466,27.5546,27.5387,27.5546,3936.0
2017-10-23 13:40:00,34.57,34.57,34.54,34.54,8881.0,27.5466,27.5466,27.5227,27.5227,8881.0
2017-10-23 13:45:00,34.54,34.55,34.53,34.55,4634.0,27.5227,27.5307,27.5148,27.5307,4634.0
2017-10-23 13:50:00,34.56,34.56,34.55,34.55,6158.0,27.5387,27.5387,27.5307,27.5307,6158.0
2017-10-23 13:55:00,34.54,34.54,34.54,34.54,3929.0,27.5227,27.5227,27.5227,27.5227,3929.0
2017-10-23 14:00:00,34.55,34.55,34.53,34.53,7600.0,27.5307,27.5307,27.5148,27.5148,7600.0
2017-10-23 14:05:00,34.54,34.55,34.54,34.55,2100.0,27.5227,27.5307,27.5227,27.5307,2100.0
2017-10-23 14:10:00,34.54,34.54,34.53,34.53,3880.0,27.5227,27.5227,27.5148,27.5148,3880.0
2017-10-23 14:15:00,34.53,34.53,34.49,34.49,13606.0,27.5148,27.5148,27.4829,27.4829,13606.0
2017-10-23 14:20:00,34.5,34.51,34.48,34.49,10687.0,27.4909,27.4988,27.4749,27.4829,10687.0
2017-10-23 14:25:00,34.48,34.5,34.47,34.5,10436.0,27.4749,27.4909,27.4669,27.4909,10436.0
2017-10-23 14:30:00,34.49,34.51,34.49,34.51,10590.0,27.4829,27.4988,27.4829,27.4988,10590.0
2017-10-23 14:35:00,34.51,34.51,34.5,34.51,8693.0,27.4988,27.4988,27.4909,27.4988,8693.0
2017-10-23 14:40:00,34.51,34.53,34.49,34.49,12592.0,27.4988,27.5148,27.4829,27.4829,12592.0
2017-10-23 14:45:00,34.49,34.5,34.49,34.5,4396.0,27.4829,27.4909,27.4829,27.4909,4396.0
2017-10-23 14:50:00,34.5,34.51,34.48,34.5,15061.0,27.4909,27.4988,27.4749,27.4909,15061.0
2017-10-23 14:55:00,34.5,34.51,34.5,34.5,12962.0,27.4909,27.4988,27.4909,27.4909,12962.0
2017-10-23 15:00:00,34.51,34.52,34.5,34.5,9415.0,27.4988,27.5068,27.4909,27.4909,9415.0
2017-10-23 15:05:00,34.51,34.51,34.49,34.49,17818.0,27.4988,27.4988,27.4829,27.4829,17818.0
2017-10-23 15:10:00,34.48,34.48,34.45,34.45,21920.0,27.4749,27.4749,27.451,27.451,21920.0
2017-10-23 15:15:00,34.46,34.46,34.44,34.44,7585.0,27.459,27.459,27.443,27.443,7585.0
2017-10-23 15:20:00,34.44,34.44,34.39,34.39,23298.0,27.443,27.443,27.4032,27.4032,23298.0
2017-10-23 15:25:00,34.39,34.4,34.37,34.38,15863.0,27.4032,27.4112,27.3873,27.3952,15863.0
2017-10-23 15:30:00,34.37,34.37,34.34,34.34,19796.0,27.3873,27.3873,27.3634,27.3634,19796.0
2017-10-23 15:35:00,34.33,34.35,34.3,34.32,38024.0,27.3554,27.3713,27.3315,27.3474,38024.0
2017-10-23 15:40:00,34.32,34.33,34.31,34.33,25715.0,27.3474,27.3554,27.3395,27.3554,25715.0
2017-10-23 15:45:00,34.33,34.35,34.33,34.33,26620.0,27.3554,27.3713,27.3554,27.3554,26620.0
2017-10-23 15:50:00,34.33,34.33,34.29,34.29,76872.0,27.3554,27.3554,27.3235,27.3235,76872.0
2017-10-23 15:55:00,34.29,34.39,34.29,34.37,102010.0,27.3235,27.4032,27.3235,27.3873,102010.0
2017-10-24 09:30:00,34.43,34.49,34.31,34.46,67363.0,27.4351,27.4829,27.3395,27.459,67363.0
2017-10-24 09:35:00,34.46,34.49,34.35,34.36,13235.0,27.459,27.4829,27.3713,27.3793,13235.0
2017-10-24 09:40:00,34.35,34.36,34.26,34.28,44609.0,27.3713,27.3793,27.2996,27.3155,44609.0
2017-10-24 09:45:00,34.28,34.41,34.28,34.4,32509.0,27.3155,27.4191,27.3155,27.4112,32509.0
2017-10-24 09:50:00,34.41,34.42,34.37,34.37,7288.0,27.4191,27.4271,27.3873,27.3873,7288.0
2017-10-24 09:55:00,34.37,34.38,34.32,34.32,7091.0,27.3873,27.3952,27.3474,27.3474,7091.0
2017-10-24 10:00:00,34.32,34.33,34.27,34.27,25952.0,27.3474,27.3554,27.3076,27.3076,25952.0
2017-10-24 10:05:00,34.28,34.33,34.28,34.33,19080.0,27.3155,27.3554,27.3155,27.3554,19080.0
2017-10-24 10:10:00,34.33,34.33,34.32,34.32,6100.0,27.3554,27.3554,27.3474,27.3474,6100.0
2017-10-24 10:15:00,34.32,34.39,34.32,34.39,14129.0,27.3474,27.4032,27.3474,27.4032,14129.0
2017-10-24 10:20:00,34.39,34.4,34.39,34.39,8560.0,27.4032,27.4112,27.4032,27.4032,8560.0
2017-10-24 10:25:00,34.38,34.38,34.36,34.36,8510.0,27.3952,27.3952,27.3793,27.3793,8510.0
2017-10-24 10:30:00,34.37,34.39,34.37,34.37,16011.0,27.3873,27.4032,27.3873,27.3873,16011.0
2017-10-24 10:35:00,34.37,34.44,34.37,34.44,34588.0,27.3873,27.443,27.3873,27.443,34588.0
2017-10-24 10:40:00,34.44,34.46,34.43,34.43,11768.0,27.443,27.459,27.4351,27.4351,11768.0
2017-10-24 10:45:00,34.42,34.43,34.42,34.42,6762.0,27.4271,27.4351,27.4271,27.4271,6762.0
2017-10-24 10:50:00,34.43,34.44,34.4,34.44,9831.0,27.4351,27.443,27.4112,27.443,9831.0
2017-10-24 10:55:00,34.44,34.5,34.44,34.5,8127.0,27.443,27.4909,27.443,27.4909,8127.0
2017-10-24 11:00:00,34.49,34.51,34.49,34.51,9294.0,27.4829,27.4988,27.4829,27.4988,9294.0
2017-10-24 11:05:00,34.52,34.53,34.51,34.51,7938.0,27.5068,27.5148,27.4988,27.4988,7938.0
2017-10-24 11:10:00,34.51,34.57,34.5,34.57,11413.0,27.4988,27.5466,27.4909,27.5466,11413.0
2017-10-24 11:15:00,34.56,34.56,34.55,34.55,10473.0,27.5387,27.5387,27.5307,27.5307,10473.0
2017-10-24 11:20:00,34.54,34.54,34.53,34.53,6000.0,27.5227,27.5227,27.5148,27.5148,6000.0
2017-10-24 11:25:00,34.53,34.56,34.53,34.55,6451.0,27.5148,27.5387,27.5148,27.5307,6451.0
2017-10-24 11:30:00,34.56,34.57,34.55,34.55,5887.0,27.5387,27.5466,27.5307,27.5307,5887.0
2017-10-24 11:35:00,34.54,34.54,34.52,34.53,19035.0,27.5227,27.5227,27.5068,27.5148,19035.0
2017-10-24 11:40:00,34.53,34.62,34.53,34.62,15347.0,27.5148,27.5865,27.5148,27.5865,15347.0
2017-10-24 11:45:00,34.62,34.65,34.62,34.63,20606.0,27.5865,27.6104,27.5865,27.5944,20606.0
2017-10-24 11:50:00,34.63,34.63,34.6,34.6,1200.0,27.5944,27.5944,27.5705,27.5705,1200.0
2017-10-24 11:55:00,34.59,34.61,34.59,34.6,12494.0,27.5626,27.5785,27.5626,27.5705,12494.0
2017-10-24 12:00:00,34.6,34.6,34.6,34.6,4528.0,27.5705,27.5705,27.5705,27.5705,4528.0
2017-10-24 12:05:00,34.59,34.59,34.56,34.56,3374.0,27.5626,27.5626,27.5387,27.5387,3374.0
2017-10-24 12:10:00,34.56,34.59,34.56,34.59,8821.0,27.5387,27.5626,27.5387,27.5626,8821.0
2017-10-24 12:15:00,34.58,34.59,34.58,34.59,3042.0,27.5546,27.5626,27.5546,27.5626,3042.0
2017-10-24 12:20:00,34.6,34.6,34.59,34.6,6410.0,27.5705,27.5705,27.5626,27.5705,6410.0
2017-10-24 12:25:00,34.6,34.6,34.58,34.58,7580.0,27.5705,27.5705,27.5546,27.5546,7580.0
2017-10-24 12:30:00,34.58,34.59,34.58,34.59,4796.0,27.5546,27.5626,27.5546,27.5626,4796.0
2017-10-24 12:35:00,34.59,34.6,34.59,34.59,5914.0,27.5626,27.5705,27.5626,27.5626,5914.0
2017-10-24 12:40:00,34.6,34.62,34.6,34.62,3579.0,27.5705,27.5865,27.5705,27.5865,3579.0
2017-10-24 12:45:00,34.62,34.63,34.62,34.63,4500.0,27.5865,27.5944,27.5865,27.5944,4500.0
2017-10-24 12:50:00,34.64,34.65,34.64,34.65,7721.0,27.6024,27.6104,27.6024,27.6104,7721.0
2017-10-24 12:55:00,34.64,34.65,34.62,34.65,8631.0,27.6024,27.6104,27.5865,27.6104,8631.0
2017-10-24 13:00:00,34.65,34.65,34.63,34.64,7539.0,27.6104,27.6104,27.5944,27.6024,7539.0
2017-10-24 13:05:00,34.63,34.63,34.6,34.6,7036.0,27.5944,27.5944,27.5705,27.5705,7036.0
2017-10-24 13:10:00,34.6,34.62,34.6,34.62,3300.0,27.5705,27.5865,27.5705,27.5865,3300.0
2017-10-24 13:15:00,34.62,34.63,34.62,34.63,2765.0,27.5865,27.5944,27.5865,27.5944,2765.0
2017-10-24 13:20:00,34.64,34.65,34.64,34.65,3269.0,27.6024,27.6104,27.6024,27.6104,3269.0
2017-10-24 13:25:00,34.65,34.66,34.61,34.62,13721.0,27.6104,27.6183,27.5785,27.5865,13721.0
2017-10-24 13:30:00,34.62,34.65,34.62,34.65,10570.0,27.5865,27.6104,27.5865,27.6104,10570.0
2017-10-24 13:35:00,34.65,34.67,34.65,34.66,7713.0,27.6104,27.6263,27.6104,27.6183,7713.0
2017-10-24 13:40:00,34.66,34.66,34.65,34.65,2802.0,27.6183,27.6183,27.6104,27.6104,2802.0
2017-10-24 13:45:00,34.65,34.67,34.64,34.64,8974.0,27.6104,27.6263,27.6024,27.6024,8974.0
2017-10-24 13:50:00,34.64,34.64,34.63,34.63,2569.0,27.6024,27.6024,27.5944,27.5944,2569.0
2017-10-24 13:55:00,34.63,34.63,34.61,34.61,6574.0,27.5944,27.5944,27.5785,27.5785,6574.0
2017-10-24 14:00:00,34.61,34.61,34.61,34.61,1657.0,27.5785,27.5785,27.5785,27.5785,1657.0
2017-10-24 14:05:00,34.61,34.63,34.6,34.63,8598.0,27.5785,27.5944,27.5705,27.5944,8598.0
2017-10-24 14:10:00,34.63,34.63,34.62,34.63,5990.0,27.5944,27.5944,27.5865,27.5944,5990.0
2017-10-24 14:15:00,34.63,34.63,34.6,34.6,6805.0,27.5944,27.5944,27.5705,27.5705,6805.0
2017-10-24 14:20:00,34.61,34.63,34.61,34.62,7346.0,27.5785,27.5944,27.5785,27.5865,7346.0
2017-10-24 14:25:00,34.63,34.63,34.61,34.61,3676.0,27.5944,27.5944,27.5785,27.5785,3676.0
2017-10-24 14:30:00,34.61,34.61,34.59,34.59,5200.0,27.5785,27.5785,27.5626,27.5626,5200.0
2017-10-24 14:35:00,34.58,34.6,34.58,34.58,3800.0,27.5546,27.5705,27.5546,27.5546,3800.0
2017-10-24 14:40:00,34.58,34.58,34.57,34.57,4986.0,27.5546,27.5546,27.5466,27.5466,4986.0
2017-10-24 14:45:00,34.57,34.57,34.56,34.56,4174.0,27.5466,27.5466,27.5387,27.5387,4174.0
2017-10-24 14:50:00,34.55,34.55,34.51,34.55,20036.0,27.5307,27.5307,27.4988,27.5307,20036.0
2017-10-24 14:55:00,34.56,34.56,34.54,34.54,5901.0,27.5387,27.5387,27.5227,27.5227,5901.0
2017-10-24 15:00:00,34.54,34.56,34.54,34.56,4994.0,27.5227,27.5387,27.5227,27.5387,4994.0
2017-10-24 15:05:00,34.56,34.56,34.47,34.49,36208.0,27.5387,27.5387,27.4669,27.4829,36208.0
2017-10-24 15:10:00,34.51,34.53,34.5,34.51,8395.0,27.4988,27.5148,27.4909,27.4988,8395.0
2017-10-24 15:15:00,34.53,34.54,34.53,34.53,4938.0,27.5148,27.5227,27.5148,27.5148,4938.0
2017-10-24 15:20:00,34.53,34.54,34.53,34.54,5780.0,27.5148,27.5227,27.5148,27.5227,5780.0
2017-10-24 15:25:00,34.55,34.56,34.54,34.54,6230.0,27.5307,27.5387,27.5227,27.5227,6230.0
2017-10-24 15:30:00,34.53,34.56,34.53,34.55,18801.0,27.5148,27.5387,27.5148,27.5307,18801.0
2017-10-24 15:35:00,34.56,34.58,34.56,34.58,5319.0,27.5387,27.5546,27.5387,27.5546,5319.0
2017-10-24 15:40:00,34.58,34.58,34.55,34.55,7501.0,27.5546,27.5546,27.5307,27.5307,7501.0
2017-10-24 15:45:00,34.55,34.55,34.52,34.53,7376.0,27.5307,27.5307,27.5068,27.5148,7376.0
2017-10-24 15:50:00,34.53,34.56,34.53,34.53,30455.0,27.5148,27.5387,27.5148,27.5148,30455.0
2017-10-24 15:55:00,34.53,34.58,34.53,34.57,52675.0,27.5148,27.5546,27.5148,27.5466,52675.0
2017-10-25 09:30:00,34.73,34.73,34.52,34.54,40779.0,27.6741,27.6741,27.5068,27.5227,40779.0
2017-10-25 09:35:00,34.53,34.58,34.53,34.55,13310.0,27.5148,27.5546,27.5148,27.5307,13310.0
2017-10-25 09:40:00,34.55,34.62,34.54,34.59,29150.0,27.5307,27.5865,27.5227,27.5626,29150.0
2017-10-25 09:45:00,34.59,34.59,34.54,34.56,10736.0,27.5626,27.5626,27.5227,27.5387,10736.0
2017-10-25 09:50:00,34.56,34.58,34.52,34.54,22401.0,27.5387,27.5546,27.5068,27.5227,22401.0
2017-10-25 09:55:00,34.55,34.61,34.55,34.57,14611.0,27.5307,27.5785,27.5307,27.5466,14611.0
2017-10-25 10:00:00,34.57,34.58,34.53,34.53,19213.0,27.5466,27.5546,27.5148,27.5148,19213.0
2017-10-25 10:05:00,34.52,34.55,34.51,34.55,16400.0,27.5068,27.5307,27.4988,27.5307,16400.0
2017-10-25 10:10:00,34.55,34.56,34.54,34.54,4189.0,27.5307,27.5387,27.5227,27.5227,4189.0
2017-10-25 10:15:00,34.53,34.54,34.51,34.53,15202.0,27.5148,27.5227,27.4988,27.5148,15202.0
2017-10-25 10:20:00,34.52,34.61,34.51,34.58,25173.0,27.5068,27.5785,27.4988,27.5546,25173.0
2017-10-25 10:25:00,34.58,34.58,34.56,34.56,5070.0,27.5546,27.5546,27.5387,27.5387,5070.0
2017-10-25 10:30:00,34.55,34.57,34.53,34.56,8017.0,27.5307,27.5466,27.5148,27.5387,8017.0
2017-10-25 10:35:00,34.56,34.57,34.49,34.49,20238.0,27.5387,27.5466,27.4829,27.4829,20238.0
2017-10-25 10:40:00,34.49,34.51,34.46,34.46,10182.0,27.4829,27.4988,27.459,27.459,10182.0
2017-10-25 10:45:00,34.48,34.51,34.45,34.51,14887.0,27.4749,27.4988,27.451,27.4988,14887.0
2017-10-25 10:50:00,34.51,34.56,34.51,34.56,15363.0,27.4988,27.5387,27.4988,27.5387,15363.0
2017-10-25 10:55:00,34.56,34.58,34.56,34.56,10300.0,27.5387,27.5546,27.5387,27.5387,10300.0
2017-10-25 11:00:00,34.55,34.55,34.47,34.47,21344.0,27.5307,27.5307,27.4669,27.4669,21344.0
2017-10-25 11:05:00,34.47,34.49,34.45,34.47,11771.0,27.4669,27.4829,27.451,27.4669,11771.0
2017-10-25 11:10:00,34.47,34.5,34.46,34.47,42635.0,27.4669,27.4909,27.459,27.4669,42635.0
2017-10-25 11:15:00,34.47,34.47,34.38,34.38,26742.0,27.4669,27.4669,27.3952,27.3952,26742.0
2017-10-25 11:20:00,34.38,34.41,34.38,34.4,22272.0,27.3952,27.4191,27.3952,27.4112,22272.0
2017-10-25 11:25:00,34.4,34.42,34.38,34.39,13026.0,27.4112,27.4271,27.3952,27.4032,13026.0
2017-10-25 11:30:00,34.39,34.44,34.39,34.44,11861.0,27.4032,27.443,27.4032,27.443,11861.0
2017-10-25 11:35:00,34.44,34.44,34.38,34.39,14198.0,27.443,27.443,27.3952,27.4032,14198.0
2017-10-25 11:40:00,34.39,34.4,34.38,34.4,14177.0,27.4032,27.4112,27.3952,27.4112,14177.0
2017-10-25 11:45:00,34.39,34.4,34.34,34.34,10409.0,27.4032,27.4112,27.3634,27.3634,10409.0
2017-10-25 11:50:00,34.31,34.31,34.28,34.29,31472.0,27.3395,27.3395,27.3155,27.3235,31472.0
2017-10-25 11:55:00,34.28,34.3,34.25,34.3,18756.0,27.3155,27.3315,27.2916,27.3315,18756.0
2017-10-25 12:00:00,34.3,34.32,34.27,34.3,11272.0,27.3315,27.3474,27.3076,27.3315,11272.0
2017-10-25 12:05:00,34.29,34.31,34.28,34.28,27050.0,27.3235,27.3395,27.3155,27.3155,27050.0
2017-10-25 12:10:00,34.27,34.28,34.26,34.26,16981.0,27.3076,27.3155,27.2996,27.2996,16981.0
2017-10-25 12:15:00,34.27,34.27,34.24,34.26,11983.0,27.3076,27.3076,27.2837,27.2996,11983.0
2017-10-25 12:20:00,34.24,34.24,34.18,34.2,10895.0,27.2837,27.2837,27.2359,27.2518,10895.0
2017-10-25 12:25:00,34.21,34.22,34.19,34.19,14645.0,27.2598,27.2677,27.2438,27.2438,14645.0
2017-10-25 12:30:00,34.18,34.22,34.17,34.21,8902.0,27.2359,27.2677,27.2279,27.2598,8902.0
2017-10-25 12:35:00,34.2,34.25,34.2,34.21,6875.0,27.2518,27.2916,27.2518,27.2598,6875.0
2017-10-25 12:40:00,34.22,34.23,34.21,34.23,2588.0,27.2677,27.2757,27.2598,27.2757,2588.0
2017-10-25 12:45:00,34.24,34.28,34.24,34.24,14177.0,27.2837,27.3155,27.2837,27.2837,14177.0
2017-10-25 12:50:00,34.24,34.3,34.24,34.3,8946.0,27.2837,27.3315,27.2837,27.3315,8946.0
2017-10-25 12:55:00,34.31,34.31,34.29,34.31,5759.0,27.3395,27.3395,27.3235,27.3395,5759.0
2017-10-25 13:00:00,34.3,34.3,34.27,34.27,7411.0,27.3315,27.3315,27.3076,27.3076,7411.0
2017-10-25 13:05:00,34.26,34.31,34.26,34.3,11362.0,27.2996,27.3395,27.2996,27.3315,11362.0
2017-10-25 13:10:00,34.31,34.33,34.31,34.33,6611.0,27.3395,27.3554,27.3395,27.3554,6611.0
2017-10-25 13:15:00,34.33,34.33,34.31,34.33,12947.0,27.3554,27.3554,27.3395,27.3554,12947.0
2017-10-25 13:20:00,34.32,34.32,34.29,34.29,17035.0,27.3474,27.3474,27.3235,27.3235,17035.0
2017-10-25 13:25:00,34.29,34.29,34.24,34.26,17372.0,27.3235,27.3235,27.2837,27.2996,17372.0
2017-10-25 13:30:00,34.26,34.27,34.25,34.25,12185.0,27.2996,27.3076,27.2916,27.2916,12185.0
2017-10-25 13:35:00,34.25,34.26,34.25,34.26,14065.0,27.2916,27.2996,27.2916,27.2996,14065.0
2017-10-25 13:40:00,34.27,34.28,34.26,34.26,7284.0,27.3076,27.3155,27.2996,27.2996,7284.0
2017-10-25 13:45:00,34.26,34.28,34.26,34.28,4361.0,27.2996,27.3155,27.2996,27.3155,4361.0
2017-10-25 13:50:00,34.28,34.29,34.28,34.29,4200.0,27.3155,27.3235,27.3155,27.3235,4200.0
2017-10-25 13:55:00,34.3,34.31,34.3,34.3,1417.0,27.3315,27.3395,27.3315,27.3315,1417.0
2017-10-25 14:00:00,34.31,34.35,34.31,34.35,11101.0,27.3395,27.3713,27.3395,27.3713,11101.0
2017-10-25 14:05:00,34.34,34.35,34.33,34.33,3018.0,27.3634,27.3713,27.3554,27.3554,3018.0
2017-10-25 14:10:00,34.33,34.33,34.31,34.31,5100.0,27.3554,27.3554,27.3395,27.3395,5100.0
2017-10-25 14:15:00,34.31,34.35,34.31,34.35,6468.0,27.3395,27.3713,27.3395,27.3713,6468.0
2017-10-25 14:20:00,34.34,34.35,34.33,34.35,5813.0,27.3634,27.3713,27.3554,27.3713,5813.0
2017-10-25 14:25:00,34.35,34.37,34.33,34.35,5332.0,27.3713,27.3873,27.3554,27.3713,5332.0
2017-10-25 14:30:00,34.35,34.35,34.31,34.31,13449.0,27.3713,27.3713,27.3395,27.3395,13449.0
2017-10-25 14:35:00,34.31,34.32,34.3,34.3,6520.0,27.3395,27.3474,27.3315,27.3315,6520.0
2017-10-25 14:40:00,34.29,34.29,34.28,34.28,5200.0,27.3235,27.3235,27.3155,27.3155,5200.0
2017-10-25 14:45:00,34.26,34.27,34.24,34.25,18340.0,27.2996,27.3076,27.2837,27.2916,18340.0
2017-10-25 14:50:00,34.26,34.28,34.25,34.28,13608.0,27.2996,27.3155,27.2916,27.3155,13608.0
2017-10-25 14:55:00,34.28,34.28,34.26,34.27,9201.0,27.3155,27.3155,27.2996,27.3076,9201.0
2017-10-25 15:00:00,34.27,34.27,34.26,34.26,4320.0,27.3076,27.3076,27.2996,27.2996,4320.0
2017-10-25 15:05:00,34.27,34.31,34.27,34.31,10991.0,27.3076,27.3395,27.3076,27.3395,10991.0
2017-10-25 15:10:00,34.31,34.31,34.31,34.31,6459.0,27.3395,27.3395,27.3395,27.3395,6459.0
2017-10-25 15:15:00,34.31,34.33,34.31,34.33,4300.0,27.3395,27.3554,27.3395,27.3554,4300.0
2017-10-25 15:20:00,34.33,34.35,34.33,34.35,2200.0,27.3554,27.3713,27.3554,27.3713,2200.0
2017-10-25 15:25:00,34.35,34.38,34.35,34.36,15341.0,27.3713,27.3952,27.3713,27.3793,15341.0
2017-10-25 15:30:00,34.35,34.35,34.33,34.33,11518.0,27.3713,27.3713,27.3554,27.3554,11518.0
2017-10-25 15:35:00,34.33,34.34,34.31,34.31,25281.0,27.3554,27.3634,27.3395,27.3395,25281.0
2017-10-25 15:40:00,34.31,34.31,34.28,34.28,17226.0,27.3395,27.3395,27.3155,27.3155,17226.0
2017-10-25 15:45:00,34.28,34.28,34.25,34.25,13000.0,27.3155,27.3155,27.2916,27.2916,13000.0
2017-10-25 15:50:00,34.25,34.31,34.25,34.28,37551.0,27.2916,27.3395,27.2916,27.3155,37551.0
2017-10-25 15:55:00,34.28,34.3,34.28,34.29,56444.0,27.3155,27.3315,27.3155,27.3235,56444.0
2017-10-26 09:30:00,34.41,34.5,34.36,34.5,79622.0,27.4191,27.4909,27.3793,27.4909,79622.0
2017-10-26 09:35:00,34.5,34.5,34.32,34.35,35830.0,27.4909,27.4909,27.3474,27.3713,35830.0
2017-10-26 09:40:00,34.36,34.44,34.36,34.42,25135.0,27.3793,27.443,27.3793,27.4271,25135.0
2017-10-26 09:45:00,34.42,34.44,34.37,34.37,7978.0,27.4271,27.443,27.3873,27.3873,7978.0
2017-10-26 09:50:00,34.36,34.38,34.27,34.27,23432.0,27.3793,27.3952,27.3076,27.3076,23432.0
2017-10-26 09:55:00,34.28,34.28,34.23,34.26,13669.0,27.3155,27.3155,27.2757,27.2996,13669.0
2017-10-26 10:00:00,34.25,34.25,34.18,34.21,35098.0,27.2916,27.2916,27.2359,27.2598,35098.0
2017-10-26 10:05:00,34.21,34.24,34.19,34.21,14289.0,27.2598,27.2837,27.2438,27.2598,14289.0
2017-10-26 10:10:00,34.21,34.22,34.15,34.16,19451.0,27.2598,27.2677,27.212,27.2199,19451.0
2017-10-26 10:15:00,34.15,34.17,34.13,34.14,23564.0,27.212,27.2279,27.196,27.204,23564.0
2017-10-26 10:20:00,34.15,34.22,34.15,34.22,8208.0,27.212,27.2677,27.212,27.2677,8208.0
2017-10-26 10:25:00,34.22,34.29,34.22,34.27,10723.0,27.2677,27.3235,27.2677,27.3076,10723.0
2017-10-26 10:30:00,34.27,34.28,34.26,34.26,23500.0,27.3076,27.3155,27.2996,27.2996,23500.0
2017-10-26 10:35:00,34.26,34.31,34.26,34.31,11949.0,27.2996,27.3395,27.2996,27.3395,11949.0
2017-10-26 10:40:00,34.32,34.33,34.27,34.28,12619.0,27.3474,27.3554,27.3076,27.3155,12619.0
2017-10-26 10:45:00,34.28,34.28,34.23,34.23,7419.0,27.3155,27.3155,27.2757,27.2757,7419.0
2017-10-26 10:50:00,34.23,34.24,34.23,34.24,6555.0,27.2757,27.2837,27.2757,27.2837,6555.0
2017-10-26 10:55:00,34.24,34.24,34.19,34.19,14131.0,27.2837,27.2837,27.2438,27.2438,14131.0
2017-10-26 11:00:00,34.2,34.26,34.2,34.26,10289.0,27.2518,27.2996,27.2518,27.2996,10289.0
2017-10-26 11:05:00,34.27,34.27,34.24,34.24,8633.0,27.3076,27.3076,27.2837,27.2837,8633.0
2017-10-26 11:10:00,34.24,34.24,34.23,34.23,3400.0,27.2837,27.2837,27.2757,27.2757,3400.0
2017-10-26 11:15:00,34.22,34.22,34.17,34.17,5816.0,27.2677,27.2677,27.2279,27.2279,5816.0
2017-10-26 11:20:00,34.17,34.19,34.17,34.19,3263.0,27.2279,27.2438,27.2279,27.2438,3263.0
2017-10-26 11:25:00,34.19,34.19,34.16,34.16,7763.0,27.2438,27.2438,27.2199,27.2199,7763.0
2017-10-26 11:30:00,34.15,34.15,34.13,34.13,4573.0,27.212,27.212,27.196,27.196,4573.0
2017-10-26 11:35:00,34.13,34.13,34.12,34.12,900.0,27.196,27.196,27.1881,27.1881,900.0
2017-10-26 11:40:00,34.13,34.13,34.1,34.11,7990.0,27.196,27.196,27.1721,27.1801,7990.0
2017-10-26 11:45:00,34.11,34.11,34.1,34.1,13575.0,27.1801,27.1801,27.1721,27.1721,13575.0
2017-10-26 11:50:00,34.1,34.1,34.09,34.09,6220.0,27.1721,27.1721,27.1642,27.1642,6220.0
2017-10-26 11:55:00,34.1,34.1,34.07,34.1,7649.0,27.1721,27.1721,27.1482,27.1721,7649.0
2017-10-26 12:00:00,34.1,34.1,34.1,34.1,2562.0,27.1721,27.1721,27.1721,27.1721,2562.0
2017-10-26 12:05:00,34.1,34.14,34.1,34.14,9465.0,27.1721,27.204,27.1721,27.204,9465.0
2017-10-26 12:10:00,34.13,34.14,34.13,34.14,5600.0,27.196,27.204,27.196,27.204,5600.0
2017-10-26 12:15:00,34.13,34.14,34.13,34.13,1744.0,27.196,27.204,27.196,27.196,1744.0
2017-10-26 12:20:00,34.14,34.15,34.14,34.15,6470.0,27.204,27.212,27.204,27.212,6470.0
2017-10-26 12:25:00,34.15,34.18,34.15,34.17,18700.0,27.212,27.2359,27.212,27.2279,18700.0
2017-10-26 12:30:00,34.17,34.17,34.13,34.13,10586.0,27.2279,27.2279,27.196,27.196,10586.0
2017-10-26 12:35:00,34.14,34.15,34.12,34.15,14000.0,27.204,27.212,27.1881,27.212,14000.0
2017-10-26 12:40:00,34.15,34.15,34.15,34.15,10382.0,27.212,27.212,27.212,27.212,10382.0
2017-10-26 12:45:00,34.15,34.19,34.15,34.19,6254.0,27.212,27.2438,27.212,27.2438,6254.0
2017-10-26 12:50:00,34.19,34.21,34.19,34.21,4715.0,27.2438,27.2598,27.2438,27.2598,4715.0
2017-10-26 12:55:00,34.2,34.2,34.18,34.18,9695.0,27.2518,27.2518,27.2359,27.2359,9695.0
2017-10-26 13:00:00,34.18,34.19,34.17,34.18,5197.0,27.2359,27.2438,27.2279,27.2359,5197.0
2017-10-26 13:05:00,34.19,34.21,34.19,34.2,4600.0,27.2438,27.2598,27.2438,27.2518,4600.0
2017-10-26 13:10:00,34.19,34.21,34.19,34.21,2449.0,27.2438,27.2598,27.2438,27.2598,2449.0
2017-10-26 13:15:00,34.22,34.23,34.21,34.22,1800.0,27.2677,27.2757,27.2598,27.2677,1800.0
2017-10-26 13:20:00,34.22,34.23,34.22,34.23,3758.0,27.2677,27.2757,27.2677,27.2757,3758.0
2017-10-26 13:25:00,34.23,34.23,34.22,34.22,3987.0,27.2757,27.2757,27.2677,27.2677,3987.0
2017-10-26 13:30:00,34.22,34.22,34.22,34.22,7900.0,27.2677,27.2677,27.2677,27.2677,7900.0
2017-10-26 13:35:00,34.22,34.23,34.22,34.22,5100.0,27.2677,27.2757,27.2677,27.2677,5100.0
2017-10-26 13:40:00,34.22,34.24,34.22,34.23,9925.0,27.2677,27.2837,27.2677,27.2757,9925.0
2017-10-26 13:45:00,34.23,34.23,34.22,34.22,7000.0,27.2757,27.2757,27.2677,27.2677,7000.0
2017-10-26 13:50:00,34.21,34.21,34.21,34.21,988.0,27.2598,27.2598,27.2598,27.2598,988.0
2017-10-26 13:55:00,34.21,34.21,34.2,34.2,14353.0,27.2598,27.2598,27.2518,27.2518,14353.0
2017-10-26 14:00:00,34.21,34.21,34.19,34.19,9700.0,27.2598,27.2598,27.2438,27.2438,9700.0
2017-10-26 14:05:00,34.2,34.21,34.19,34.2,7678.0,27.2518,27.2598,27.2438,27.2518,7678.0
2017-10-26 14:10:00,34.2,34.21,34.2,34.2,8119.0,27.2518,27.2598,27.2518,27.2518,8119.0
2017-10-26 14:15:00,34.2,34.21,34.2,34.21,6171.0,27.2518,27.2598,27.2518,27.2598,6171.0
2017-10-26 14:20:00,34.2,34.21,34.19,34.19,18491.0,27.2518,27.2598,27.2438,27.2438,18491.0
2017-10-26 14:25:00,34.19,34.21,34.18,34.2,7160.0,27.2438,27.2598,27.2359,27.2518,7160.0
2017-10-26 14:30:00,34.21,34.24,34.21,34.24,8246.0,27.2598,27.2837,27.2598,27.2837,8246.0
2017-10-26 14:35:00,34.23,34.24,34.22,34.22,9140.0,27.2757,27.2837,27.2677,27.2677,9140.0
2017-10-26 14:40:00,34.23,34.26,34.23,34.25,10450.0,27.2757,27.2996,27.2757,27.2916,10450.0
2017-10-26 14:45:00,34.25,34.25,34.25,34.25,7439.0,27.2916,27.2916,27.2916,27.2916,7439.0
2017-10-26 14:50:00,34.25,34.26,34.25,34.26,1900.0,27.2916,27.2996,27.2916,27.2996,1900.0
2017-10-26 14:55:00,34.26,34.26,34.23,34.23,4892.0,27.2996,27.2996,27.2757,27.2757,4892.0
2017-10-26 15:00:00,34.24,34.25,34.24,34.25,12950.0,27.2837,27.2916,27.2837,27.2916,12950.0
2017-10-26 15:05:00,34.24,34.25,34.24,34.24,5046.0,27.2837,27.2916,27.2837,27.2837,5046.0
2017-10-26 15:10:00,34.25,34.26,34.25,34.26,8100.0,27.2916,27.2996,27.2916,27.2996,8100.0
2017-10-26 15:15:00,34.25,34.25,34.24,34.24,4865.0,27.2916,27.2916,27.2837,27.2837,4865.0
2017-10-26 15:20:00,34.24,34.26,34.24,34.25,8943.0,27.2837,27.2996,27.2837,27.2916,8943.0
2017-10-26 15:25:00,34.26,34.31,34.26,34.31,18321.0,27.2996,27.3395,27.2996,27.3395,18321.0
2017-10-26 15:30:00,34.31,34.33,34.31,34.31,16246.0,27.3395,27.3554,27.3395,27.3395,16246.0
2017-10-26 15:35:00,34.3,34.31,34.28,34.3,16993.0,27.3315,27.3395,27.3155,27.3315,16993.0
2017-10-26 15:40:00,34.29,34.31,34.28,34.29,13300.0,27.3235,27.3395,27.3155,27.3235,13300.0
2017-10-26 15:45:00,34.29,34.3,34.26,34.26,20997.0,27.3235,27.3315,27.2996,27.2996,20997.0
2017-10-26 15:50:00,34.26,34.28,34.26,34.27,27133.0,27.2996,27.3155,27.2996,27.3076,27133.0
2017-10-26 15:55:00,34.28,34.3,34.26,34.26,65091.0,27.3155,27.3315,27.2996,27.2996,65091.0
2017-10-27 09:30:00,34.21,34.31,34.16,34.3,32068.0,27.2598,27.3395,27.2199,27.3315,32068.0
2017-10-27 09:35:00,34.29,34.29,34.12,34.14,15767.0,27.3235,27.3235,27.1881,27.204,15767.0
2017-10-27 09:40:00,34.11,34.19,34.11,34.18,17757.0,27.1801,27.2438,27.1801,27.2359,17757.0
2017-10-27 09:45:00,34.19,34.21,34.1,34.12,15970.0,27.2438,27.2598,27.1721,27.1881,15970.0
2017-10-27 09:50:00,34.13,34.16,34.1,34.14,21363.0,27.196,27.2199,27.1721,27.204,21363.0
2017-10-27 09:55:00,34.13,34.2,34.11,34.17,9499.0,27.196,27.2518,27.1801,27.2279,9499.0
2017-10-27 10:00:00,34.17,34.29,34.17,34.26,18768.0,27.2279,27.3235,27.2279,27.2996,18768.0
2017-10-27 10:05:00,34.26,34.26,34.23,34.23,14089.0,27.2996,27.2996,27.2757,27.2757,14089.0
2017-10-27 10:10:00,34.24,34.26,34.19,34.24,44494.0,27.2837,27.2996,27.2438,27.2837,44494.0
2017-10-27 10:15:00,34.24,34.26,34.23,34.25,13222.0,27.2837,27.2996,27.2757,27.2916,13222.0
2017-10-27 10:20:00,34.23,34.24,34.22,34.23,5855.0,27.2757,27.2837,27.2677,27.2757,5855.0
2017-10-27 10:25:00,34.24,34.24,34.2,34.22,13870.0,27.2837,27.2837,27.2518,27.2677,13870.0
2017-10-27 10:30:00,34.22,34.35,34.2,34.34,49053.0,27.2677,27.3713,27.2518,27.3634,49053.0
2017-10-27 10:35:00,34.34,34.35,34.29,34.32,17237.0,27.3634,27.3713,27.3235,27.3474,17237.0
2017-10-27 10:40:00,34.32,34.35,34.31,34.34,18223.0,27.3474,27.3713,27.3395,27.3634,18223.0
2017-10-27 10:45:00,34.33,34.38,34.33,34.38,24930.0,27.3554,27.3952,27.3554,27.3952,24930.0
2017-10-27 10:50:00,34.38,34.39,34.37,34.38,13475.0,27.3952,27.4032,27.3873,27.3952,13475.0
2017-10-27 10:55:00,34.38,34.38,34.34,34.34,6400.0,27.3952,27.3952,27.3634,27.3634,6400.0
2017-10-27 11:00:00,34.34,34.34,34.32,34.33,13738.0,27.3634,27.3634,27.3474,27.3554,13738.0
2017-10-27 11:05:00,34.34,34.37,34.34,34.36,7924.0,27.3634,27.3873,27.3634,27.3793,7924.0
2017-10-27 11:10:00,34.37,34.38,34.36,34.36,15310.0,27.3873,27.3952,27.3793,27.3793,15310.0
2017-10-27 11:15:00,34.36,34.39,34.36,34.39,15199.0,27.3793,27.4032,27.3793,27.4032,15199.0
2017-10-27 11:20:00,34.38,34.38,34.35,34.35,14235.0,27.3952,27.3952,27.3713,27.3713,14235.0
2017-10-27 11:25:00,34.35,34.38,34.35,34.38,22144.0,27.3713,27.3952,27.3713,27.3952,22144.0
2017-10-27 11:30:00,34.39,34.4,34.38,34.4,11079.0,27.4032,27.4112,27.3952,27.4112,11079.0
2017-10-27 11:35:00,34.4,34.43,34.4,34.41,11686.0,27.4112,27.4351,27.4112,27.4191,11686.0
2017-10-27 11:40:00,34.42,34.43,34.41,34.43,13753.0,27.4271,27.4351,27.4191,27.4351,13753.0
2017-10-27 11:45:00,34.42,34.43,34.39,34.42,10899.0,27.4271,27.4351,27.4032,27.4271,10899.0
2017-10-27 11:50:00,34.42,34.45,34.42,34.43,15244.0,27.4271,27.451,27.4271,27.4351,15244.0
2017-10-27 11:55:00,34.44,34.45,34.42,34.43,7218.0,27.443,27.451,27.4271,27.4351,7218.0
2017-10-27 12:00:00,34.45,34.46,34.42,34.43,9761.0,27.451,27.459,27.4271,27.4351,9761.0
2017-10-27 12:05:00,34.43,34.44,34.42,34.44,6233.0,27.4351,27.443,27.4271,27.443,6233.0
2017-10-27 12:10:00,34.44,34.46,34.43,34.46,10914.0,27.443,27.459,27.4351,27.459,10914.0
2017-10-27 12:15:00,34.46,34.46,34.46,34.46,8929.0,27.459,27.459,27.459,27.459,8929.0
2017-10-27 12:20:00,34.46,34.47,34.44,34.44,7780.0,27.459,27.4669,27.443,27.443,7780.0
2017-10-27 12:25:00,34.44,34.44,34.42,34.43,20748.0,27.443,27.443,27.4271,27.4351,20748.0
2017-10-27 12:30:00,34.42,34.46,34.42,34.46,25561.0,27.4271,27.459,27.4271,27.459,25561.0
2017-10-27 12:35:00,34.46,34.47,34.46,34.47,15544.0,27.459,27.4669,27.459,27.4669,15544.0
2017-10-27 12:40:00,34.48,34.51,34.48,34.51,17608.0,27.4749,27.4988,27.4749,27.4988,17608.0
2017-10-27 12:45:00,34.51,34.53,34.49,34.53,32175.0,27.4988,27.5148,27.4829,27.5148,32175.0
2017-10-27 12:50:00,34.53,34.55,34.53,34.54,11196.0,27.5148,27.5307,27.5148,27.5227,11196.0
2017-10-27 12:55:00,34.54,34.58,34.54,34.58,17013.0,27.5227,27.5546,27.5227,27.5546,17013.0
2017-10-27 13:00:00,34.58,34.59,34.58,34.59,15442.0,27.5546,27.5626,27.5546,27.5626,15442.0
2017-10-27 13:05:00,34.59,34.6,34.58,34.6,11993.0,27.5626,27.5705,27.5546,27.5705,11993.0
2017-10-27 13:10:00,34.59,34.62,34.58,34.62,29129.0,27.5626,27.5865,27.5546,27.5865,29129.0
2017-10-27 13:15:00,34.62,34.62,34.58,34.58,13976.0,27.5865,27.5865,27.5546,27.5546,13976.0
2017-10-27 13:20:00,34.57,34.57,34.53,34.53,9528.0,27.5466,27.5466,27.5148,27.5148,9528.0
2017-10-27 13:25:00,34.53,34.53,34.52,34.52,3900.0,27.5148,27.5148,27.5068,27.5068,3900.0
2017-10-27 13:30:00,34.53,34.56,34.52,34.56,12786.0,27.5148,27.5387,27.5068,27.5387,12786.0
2017-10-27 13:35:00,34.56,34.58,34.56,34.58,17701.0,27.5387,27.5546,27.5387,27.5546,17701.0
2017-10-27 13:40:00,34.58,34.58,34.56,34.57,8973.0,27.5546,27.5546,27.5387,27.5466,8973.0
2017-10-27 13:45:00,34.56,34.56,34.55,34.56,9478.0,27.5387,27.5387,27.5307,27.5387,9478.0
2017-10-27 13:50:00,34.56,34.57,34.56,34.56,6541.0,27.5387,27.5466,27.5387,27.5387,6541.0
2017-10-27 13:55:00,34.56,34.56,34.52,34.52,10276.0,27.5387,27.5387,27.5068,27.5068,10276.0
2017-10-27 14:00:00,34.52,34.52,34.49,34.49,10087.0,27.5068,27.5068,27.4829,27.4829,10087.0
2017-10-27 14:05:00,34.48,34.51,34.46,34.51,28848.0,27.4749,27.4988,27.459,27.4988,28848.0
2017-10-27 14:10:00,34.51,34.55,34.51,34.53,25300.0,27.4988,27.5307,27.4988,27.5148,25300.0
2017-10-27 14:15:00,34.53,34.53,34.5,34.53,28169.0,27.5148,27.5148,27.4909,27.5148,28169.0
2017-10-27 14:20:00,34.53,34.53,34.49,34.49,7484.0,27.5148,27.5148,27.4829,27.4829,7484.0
2017-10-27 14:25:00,34.49,34.5,34.49,34.5,16128.0,27.4829,27.4909,27.4829,27.4909,16128.0
2017-10-27 14:30:00,34.49,34.49,34.47,34.47,9742.0,27.4829,27.4829,27.4669,27.4669,9742.0
2017-10-27 14:35:00,34.47,34.47,34.43,34.43,15881.0,27.4669,27.4669,27.4351,27.4351,15881.0
2017-10-27 14:40:00,34.43,34.43,34.37,34.38,20064.0,27.4351,27.4351,27.3873,27.3952,20064.0
2017-10-27 14:45:00,34.38,34.39,34.35,34.35,17529.0,27.3952,27.4032,27.3713,27.3713,17529.0
2017-10-27 14:50:00,34.36,34.36,34.35,34.35,30030.0,27.3793,27.3793,27.3713,27.3713,30030.0
2017-10-27 14:55:00,34.35,34.35,34.31,34.31,22832.0,27.3713,27.3713,27.3395,27.3395,22832.0
2017-10-27 15:00:00,34.31,34.32,34.29,34.31,42608.0,27.3395,27.3474,27.3235,27.3395,42608.0
2017-10-27 15:05:00,34.32,34.33,34.3,34.31,19406.0,27.3474,27.3554,27.3315,27.3395,19406.0
2017-10-27 15:10:00,34.31,34.31,34.29,34.29,4729.0,27.3395,27.3395,27.3235,27.3235,4729.0
2017-10-27 15:15:00,34.29,34.31,34.27,34.31,33996.0,27.3235,27.3395,27.3076,27.3395,33996.0
2017-10-27 15:20:00,34.31,34.36,34.31,34.36,15472.0,27.3395,27.3793,27.3395,27.3793,15472.0
2017-10-27 15:25:00,34.37,34.4,34.36,34.38,17478.0,27.3873,27.4112,27.3793,27.3952,17478.0
2017-10-27 15:30:00,34.38,34.4,34.36,34.36,45486.0,27.3952,27.4112,27.3793,27.3793,45486.0
2017-10-27 15:35:00,34.35,34.38,34.34,34.34,26343.0,27.3713,27.3952,27.3634,27.3634,26343.0
2017-10-27 15:40:00,34.34,34.35,34.33,34.33,12522.0,27.3634,27.3713,27.3554,27.3554,12522.0
2017-10-27 15:45:00,34.33,34.44,34.33,34.43,49449.0,27.3554,27.443,27.3554,27.4351,49449.0
2017-10-27 15:50:00,34.43,34.52,34.43,34.44,72709.0,27.4351,27.5068,27.4351,27.443,72709.0
2017-10-27 15:55:00,34.44,34.44,34.38,34.4,155370.0,27.443,27.443,27.3952,27.4112,155370.0
2017-10-30 09:30:00,34.33,34.38,34.26,34.26,23203.0,27.3554,27.3952,27.2996,27.2996,23203.0
2017-10-30 09:35:00,34.27,34.31,34.26,34.3,19534.0,27.3076,27.3395,27.2996,27.3315,19534.0
2017-10-30 09:40:00,34.29,34.31,34.22,34.22,16198.0,27.3235,27.3395,27.2677,27.2677,16198.0
2017-10-30 09:45:00,34.22,34.22,34.15,34.16,19079.0,27.2677,27.2677,27.212,27.2199,19079.0
2017-10-30 09:50:00,34.17,34.17,34.06,34.08,32551.0,27.2279,27.2279,27.1402,27.1562,32551.0
2017-10-30 09:55:00,34.07,34.08,33.95,34.06,77024.0,27.1482,27.1562,27.0526,27.1402,77024.0
2017-10-30 10:00:00,34.06,34.15,34.06,34.13,22206.0,27.1402,27.212,27.1402,27.196,22206.0
2017-10-30 10:05:00,34.13,34.17,34.12,34.15,9095.0,27.196,27.2279,27.1881,27.212,9095.0
2017-10-30 10:10:00,34.15,34.15,34.08,34.08,4829.0,27.212,27.212,27.1562,27.1562,4829.0
2017-10-30 10:15:00,34.07,34.1,34.05,34.1,17068.0,27.1482,27.1721,27.1323,27.1721,17068.0
2017-10-30 10:20:00,34.1,34.13,34.1,34.12,4320.0,27.1721,27.196,27.1721,27.1881,4320.0
2017-10-30 10:25:00,34.11,34.11,34.08,34.08,6415.0,27.1801,27.1801,27.1562,27.1562,6415.0
2017-10-30 10:30:00,34.08,34.09,34.06,34.06,12214.0,27.1562,27.1642,27.1402,27.1402,12214.0
2017-10-30 10:35:00,34.06,34.1,34.06,34.1,22366.0,27.1402,27.1721,27.1402,27.1721,22366.0
2017-10-30 10:40:00,34.1,34.12,34.08,34.12,11228.0,27.1721,27.1881,27.1562,27.1881,11228.0
2017-10-30 10:45:00,34.13,34.15,34.12,34.13,18717.0,27.196,27.212,27.1881,27.196,18717.0
2017-10-30 10:50:00,34.13,34.13,34.09,34.09,10692.0,27.196,27.196,27.1642,27.1642,10692.0
2017-10-30 10:55:00,34.1,34.11,34.09,34.1,7563.0,27.1721,27.1801,27.1642,27.1721,7563.0
2017-10-30 11:00:00,34.1,34.18,34.1,34.18,12060.0,27.1721,27.2359,27.1721,27.2359,12060.0
2017-10-30 11:05:00,34.18,34.22,34.18,34.22,17806.0,27.2359,27.2677,27.2359,27.2677,17806.0
2017-10-30 11:10:00,34.22,34.22,34.22,34.22,1900.0,27.2677,27.2677,27.2677,27.2677,1900.0
2017-10-30 11:15:00,34.22,34.23,34.2,34.2,7321.0,27.2677,27.2757,27.2518,27.2518,7321.0
2017-10-30 11:20:00,34.19,34.2,34.18,34.19,5200.0,27.2438,27.2518,27.2359,27.2438,5200.0
2017-10-30 11:25:00,34.18,34.18,34.13,34.13,14918.0,27.2359,27.2359,27.196,27.196,14918.0
2017-10-30 11:30:00,34.14,34.18,34.13,34.15,7399.0,27.204,27.2359,27.196,27.212,7399.0
2017-10-30 11:35:00,34.15,34.15,34.12,34.13,6287.0,27.212,27.212,27.1881,27.196,6287.0
2017-10-30 11:40:00,34.13,34.15,34.1,34.11,11279.0,27.196,27.212,27.1721,27.1801,11279.0
2017-10-30 11:45:00,34.11,34.12,34.09,34.09,5929.0,27.1801,27.1881,27.1642,27.1642,5929.0
2017-10-30 11:50:00,34.09,34.1,34.06,34.06,9878.0,27.1642,27.1721,27.1402,27.1402,9878.0
2017-10-30 11:55:00,34.06,34.06,34.04,34.06,10775.0,27.1402,27.1402,27.1243,27.1402,10775.0
2017-10-30 12:00:00,34.07,34.07,34.02,34.03,12400.0,27.1482,27.1482,27.1084,27.1163,12400.0
2017-10-30 12:05:00,34.03,34.03,33.98,33.98,20577.0,27.1163,27.1163,27.0765,27.0765,20577.0
2017-10-30 12:10:00,33.97,33.97,33.92,33.95,23981.0,27.0685,27.0685,27.0287,27.0526,23981.0
2017-10-30 12:15:00,33.95,33.96,33.87,33.89,29026.0,27.0526,27.0606,26.9888,27.0048,29026.0
2017-10-30 12:20:00,33.89,33.9,33.83,33.9,38137.0,27.0048,27.0128,26.957,27.0128,38137.0
2017-10-30 12:25:00,33.91,33.91,33.88,33.91,13986.0,27.0207,27.0207,26.9968,27.0207,13986.0
2017-10-30 12:30:00,33.91,33.98,33.91,33.98,4410.0,27.0207,27.0765,27.0207,27.0765,4410.0
2017-10-30 12:35:00,33.98,33.99,33.96,33.96,14751.0,27.0765,27.0845,27.0606,27.0606,14751.0
2017-10-30 12:40:00,33.96,34.01,33.95,34.0,8001.0,27.0606,27.1004,27.0526,27.0924,8001.0
2017-10-30 12:45:00,34.0,34.0,33.99,33.99,5290.0,27.0924,27.0924,27.0845,27.0845,5290.0
2017-10-30 12:50:00,33.99,33.99,33.96,33.97,12235.0,27.0845,27.0845,27.0606,27.0685,12235.0
2017-10-30 12:55:00,33.97,33.99,33.95,33.99,12271.0,27.0685,27.0845,27.0526,27.0845,12271.0
2017-10-30 13:00:00,33.98,33.99,33.98,33.99,3993.0,27.0765,27.0845,27.0765,27.0845,3993.0
2017-10-30 13:05:00,33.99,34.01,33.99,34.01,10800.0,27.0845,27.1004,27.0845,27.1004,10800.0
2017-10-30 13:10:00,34.01,34.01,34.01,34.01,7182.0,27.1004,27.1004,27.1004,27.1004,7182.0
2017-10-30 13:15:00,34.01,34.01,33.99,33.99,8230.0,27.1004,27.1004,27.0845,27.0845,8230.0
2017-10-30 13:20:00,33.99,34.03,33.99,34.03,13426.0,27.0845,27.1163,27.0845,27.1163,13426.0
2017-10-30 13:25:00,34.03,34.03,34.03,34.03,2859.0,27.1163,27.1163,27.1163,27.1163,2859.0
2017-10-30 13:30:00,34.03,34.04,34.01,34.01,6460.0,27.1163,27.1243,27.1004,27.1004,6460.0
2017-10-30 13:35:00,34.01,34.01,33.98,33.99,8055.0,27.1004,27.1004,27.0765,27.0845,8055.0
2017-10-30 13:40:00,33.99,34.0,33.96,33.96,9590.0,27.0845,27.0924,27.0606,27.0606,9590.0
2017-10-30 13:45:00,33.95,33.98,33.95,33.97,7074.0,27.0526,27.0765,27.0526,27.0685,7074.0
2017-10-30 13:50:00,33.97,33.97,33.94,33.96,15429.0,27.0685,27.0685,27.0446,27.0606,15429.0
2017-10-30 13:55:00,33.96,33.97,33.88,33.9,40973.0,27.0606,27.0685,26.9968,27.0128,40973.0
2017-10-30 14:00:00,33.91,33.93,33.91,33.92,11571.0,27.0207,27.0367,27.0207,27.0287,11571.0
2017-10-30 14:05:00,33.92,33.94,33.92,33.94,11161.0,27.0287,27.0446,27.0287,27.0446,11161.0
2017-10-30 14:10:00,33.94,33.94,33.92,33.93,14593.0,27.0446,27.0446,27.0287,27.0367,14593.0
2017-10-30 14:15:00,33.92,33.94,33.91,33.94,20780.0,27.0287,27.0446,27.0207,27.0446,20780.0
2017-10-30 14:20:00,33.94,33.94,33.92,33.94,15430.0,27.0446,27.0446,27.0287,27.0446,15430.0
2017-10-30 14:25:00,33.95,33.95,33.91,33.92,21511.0,27.0526,27.0526,27.0207,27.0287,21511.0
2017-10-30 14:30:00,33.92,33.96,33.92,33.96,7000.0,27.0287,27.0606,27.0287,27.0606,7000.0
2017-10-30 14:35:00,33.97,33.97,33.96,33.96,13564.0,27.0685,27.0685,27.0606,27.0606,13564.0
2017-10-30 14:40:00,33.96,34.0,33.96,33.99,13639.0,27.0606,27.0924,27.0606,27.0845,13639.0
2017-10-30 14:45:00,33.99,33.99,33.99,33.99,5723.0,27.0845,27.0845,27.0845,27.0845,5723.0
2017-10-30 14:50:00,33.99,34.01,33.99,33.99,24236.0,27.0845,27.1004,27.0845,27.0845,24236.0
2017-10-30 14:55:00,33.99,33.99,33.97,33.97,9183.0,27.0845,27.0845,27.0685,27.0685,9183.0
2017-10-30 15:00:00,33.98,33.99,33.94,33.96,12800.0,27.0765,27.0845,27.0446,27.0606,12800.0
2017-10-30 15:05:00,33.95,33.97,33.94,33.97,13484.0,27.0526,27.0685,27.0446,27.0685,13484.0
2017-10-30 15:10:00,33.97,33.97,33.94,33.94,9984.0,27.0685,27.0685,27.0446,27.0446,9984.0
2017-10-30 15:15:00,33.94,33.96,33.94,33.95,8261.0,27.0446,27.0606,27.0446,27.0526,8261.0
2017-10-30 15:20:00,33.96,33.96,33.93,33.93,12351.0,27.0606,27.0606,27.0367,27.0367,12351.0
2017-10-30 15:25:00,33.94,33.99,33.94,33.99,9500.0,27.0446,27.0845,27.0446,27.0845,9500.0
2017-10-30 15:30:00,33.99,33.99,33.96,33.98,28556.0,27.0845,27.0845,27.0606,27.0765,28556.0
2017-10-30 15:35:00,33.99,33.99,33.97,33.97,10307.0,27.0845,27.0845,27.0685,27.0685,10307.0
2017-10-30 15:40:00,33.98,34.0,33.98,34.0,19325.0,27.0765,27.0924,27.0765,27.0924,19325.0
2017-10-30 15:45:00,34.0,34.03,34.0,34.03,15495.0,27.0924,27.1163,27.0924,27.1163,15495.0
2017-10-30 15:50:00,34.03,34.1,34.03,34.06,98357.0,27.1163,27.1721,27.1163,27.1402,98357.0
2017-10-30 15:55:00,34.06,34.06,34.02,34.02,63625.0,27.1402,27.1402,27.1084,27.1084,63625.0
2017-10-31 09:30:00,34.07,34.2,34.04,34.12,38211.0,27.1482,27.2518,27.1243,27.1881,38211.0
2017-10-31 09:35:00,34.12,34.21,34.1,34.15,27537.0,27.1881,27.2598,27.1721,27.212,27537.0
2017-10-31 09:40:00,34.15,34.23,34.14,34.2,11819.0,27.212,27.2757,27.204,27.2518,11819.0
2017-10-31 09:45:00,34.19,34.24,34.17,34.17,13825.0,27.2438,27.2837,27.2279,27.2279,13825.0
2017-10-31 09:50:00,34.18,34.18,34.11,34.11,6339.0,27.2359,27.2359,27.1801,27.1801,6339.0
2017-10-31 09:55:00,34.11,34.11,34.05,34.05,17538.0,27.1801,27.1801,27.1323,27.1323,17538.0
2017-10-31 10:00:00,34.05,34.05,34.02,34.03,18440.0,27.1323,27.1323,27.1084,27.1163,18440.0
2017-10-31 10:05:00,34.03,34.05,34.03,34.03,4999.0,27.1163,27.1323,27.1163,27.1163,4999.0
2017-10-31 10:10:00,34.03,34.07,34.03,34.06,12905.0,27.1163,27.1482,27.1163,27.1402,12905.0
2017-10-31 10:15:00,34.06,34.11,34.06,34.11,16977.0,27.1402,27.1801,27.1402,27.1801,16977.0
2017-10-31 10:20:00,34.1,34.13,34.1,34.13,13715.0,27.1721,27.196,27.1721,27.196,13715.0
2017-10-31 10:25:00,34.12,34.16,34.11,34.13,35097.0,27.1881,27.2199,27.1801,27.196,35097.0
2017-10-31 10:30:00,34.13,34.18,34.13,34.16,18193.0,27.196,27.2359,27.196,27.2199,18193.0
2017-10-31 10:35:00,34.15,34.17,34.13,34.16,12049.0,27.212,27.2279,27.196,27.2199,12049.0
2017-10-31 10:40:00,34.15,34.15,34.13,34.13,3909.0,27.212,27.212,27.196,27.196,3909.0
2017-10-31 10:45:00,34.14,34.15,34.14,34.15,6052.0,27.204,27.212,27.204,27.212,6052.0
2017-10-31 10:50:00,34.15,34.17,34.15,34.15,10947.0,27.212,27.2279,27.212,27.212,10947.0
2017-10-31 10:55:00,34.14,34.14,34.12,34.13,9864.0,27.204,27.204,27.1881,27.196,9864.0
2017-10-31 11:00:00,34.13,34.15,34.13,34.15,9158.0,27.196,27.212,27.196,27.212,9158.0
2017-10-31 11:05:00,34.15,34.16,34.15,34.16,4358.0,27.212,27.2199,27.212,27.2199,4358.0
2017-10-31 11:10:00,34.15,34.18,34.15,34.18,21703.0,27.212,27.2359,27.212,27.2359,21703.0
2017-10-31 11:15:00,34.18,34.24,34.18,34.24,24431.0,27.2359,27.2837,27.2359,27.2837,24431.0
2017-10-31 11:20:00,34.24,34.24,34.17,34.17,11911.0,27.2837,27.2837,27.2279,27.2279,11911.0
2017-10-31 11:25:00,34.17,34.17,34.16,34.16,3900.0,27.2279,27.2279,27.2199,27.2199,3900.0
2017-10-31 11:30:00,34.15,34.15,34.12,34.15,28777.0,27.212,27.212,27.1881,27.212,28777.0
2017-10-31 11:35:00,34.14,34.15,34.12,34.14,8700.0,27.204,27.212,27.1881,27.204,8700.0
2017-10-31 11:40:00,34.13,34.13,34.08,34.08,17765.0,27.196,27.196,27.1562,27.1562,17765.0
2017-10-31 11:45:00,34.08,34.11,34.08,34.1,12300.0,27.1562,27.1801,27.1562,27.1721,12300.0
2017-10-31 11:50:00,34.11,34.13,34.1,34.13,10057.0,27.1801,27.196,27.1721,27.196,10057.0
2017-10-31 11:55:00,34.13,34.13,34.11,34.12,6106.0,27.196,27.196,27.1801,27.1881,6106.0
2017-10-31 12:00:00,34.12,34.12,34.12,34.12,1063.0,27.1881,27.1881,27.1881,27.1881,1063.0
2017-10-31 12:05:00,34.12,34.12,34.06,34.06,15014.0,27.1881,27.1881,27.1402,27.1402,15014.0
2017-10-31 12:10:00,34.07,34.11,34.07,34.11,7900.0,27.1482,27.1801,27.1482,27.1801,7900.0
2017-10-31 12:15:00,34.12,34.13,34.11,34.11,9248.0,27.1881,27.196,27.1801,27.1801,9248.0
2017-10-31 12:20:00,34.11,34.12,34.09,34.1,9500.0,27.1801,27.1881,27.1642,27.1721,9500.0
2017-10-31 12:25:00,34.1,34.1,34.07,34.08,4800.0,27.1721,27.1721,27.1482,27.1562,4800.0
2017-10-31 12:30:00,34.08,34.08,34.06,34.06,18270.0,27.1562,27.1562,27.1402,27.1402,18270.0
2017-10-31 12:35:00,34.07,34.09,34.07,34.09,16522.0,27.1482,27.1642,27.1482,27.1642,16522.0
2017-10-31 12:40:00,34.1,34.12,34.1,34.12,12687.0,27.1721,27.1881,27.1721,27.1881,12687.0
2017-10-31 12:45:00,34.11,34.13,34.11,34.13,2446.0,27.1801,27.196,27.1801,27.196,2446.0
2017-10-31 12:50:00,34.13,34.13,34.13,34.13,1610.0,27.196,27.196,27.196,27.196,1610.0
2017-10-31 12:55:00,34.13,34.13,34.1,34.11,5854.0,27.196,27.196,27.1721,27.1801,5854.0
2017-10-31 13:00:00,34.1,34.12,34.1,34.12,3263.0,27.1721,27.1881,27.1721,27.1881,3263.0
2017-10-31 13:05:00,34.12,34.12,34.12,34.12,400.0,27.1881,27.1881,27.1881,27.1881,400.0
2017-10-31 13:10:00,34.12,34.13,34.12,34.13,4108.0,27.1881,27.196,27.1881,27.196,4108.0
2017-10-31 13:15:00,34.13,34.14,34.13,34.13,960.0,27.196,27.204,27.196,27.196,960.0
2017-10-31 13:20:00,34.13,34.13,34.12,34.12,5722.0,27.196,27.196,27.1881,27.1881,5722.0
2017-10-31 13:25:00,34.11,34.11,34.1,34.1,2800.0,27.1801,27.1801,27.1721,27.1721,2800.0
2017-10-31 13:30:00,34.1,34.11,34.08,34.08,23415.0,27.1721,27.1801,27.1562,27.1562,23415.0
2017-10-31 13:35:00,34.08,34.09,34.08,34.09,8532.0,27.1562,27.1642,27.1562,27.1642,8532.0
2017-10-31 13:40:00,34.1,34.11,34.09,34.09,6598.0,27.1721,27.1801,27.1642,27.1642,6598.0
2017-10-31 13:45:00,34.08,34.09,34.08,34.08,11826.0,27.1562,27.1642,27.1562,27.1562,11826.0
2017-10-31 13:50:00,34.08,34.1,34.08,34.1,7880.0,27.1562,27.1721,27.1562,27.1721,7880.0
2017-10-31 13:55:00,34.11,34.12,34.1,34.12,2602.0,27.1801,27.1881,27.1721,27.1881,2602.0
2017-10-31 14:00:00,34.11,34.11,34.08,34.08,9095.0,27.1801,27.1801,27.1562,27.1562,9095.0
2017-10-31 14:05:00,34.08,34.08,34.04,34.04,8736.0,27.1562,27.1562,27.1243,27.1243,8736.0
2017-10-31 14:10:00,34.04,34.06,34.03,34.05,13761.0,27.1243,27.1402,27.1163,27.1323,13761.0
2017-10-31 14:15:00,34.06,34.06,34.06,34.06,5700.0,27.1402,27.1402,27.1402,27.1402,5700.0
2017-10-31 14:20:00,34.06,34.08,34.06,34.06,11626.0,27.1402,27.1562,27.1402,27.1402,11626.0
2017-10-31 14:25:00,34.06,34.08,34.06,34.08,17129.0,27.1402,27.1562,27.1402,27.1562,17129.0
2017-10-31 14:30:00,34.08,34.09,34.08,34.09,13349.0,27.1562,27.1642,27.1562,27.1642,13349.0
2017-10-31 14:35:00,34.1,34.1,34.07,34.08,8058.0,27.1721,27.1721,27.1482,27.1562,8058.0
2017-10-31 14:40:00,34.07,34.08,34.06,34.06,10400.0,27.1482,27.1562,27.1402,27.1402,10400.0
2017-10-31 14:45:00,34.06,34.06,34.05,34.06,6902.0,27.1402,27.1402,27.1323,27.1402,6902.0
2017-10-31 14:50:00,34.06,34.08,34.06,34.08,8877.0,27.1402,27.1562,27.1402,27.1562,8877.0
2017-10-31 14:55:00,34.08,34.1,34.07,34.1,5547.0,27.1562,27.1721,27.1482,27.1721,5547.0
2017-10-31 15:00:00,34.1,34.11,34.1,34.1,22672.0,27.1721,27.1801,27.1721,27.1721,22672.0
2017-10-31 15:05:00,34.1,34.12,34.1,34.11,12435.0,27.1721,27.1881,27.1721,27.1801,12435.0
2017-10-31 15:10:00,34.1,34.11,34.08,34.11,11284.0,27.1721,27.1801,27.1562,27.1801,11284.0
2017-10-31 15:15:00,34.12,34.12,34.1,34.1,9771.0,27.1881,27.1881,27.1721,27.1721,9771.0
2017-10-31 15:20:00,34.1,34.12,34.1,34.11,5245.0,27.1721,27.1881,27.1721,27.1801,5245.0
2017-10-31 15:25:00,34.11,34.12,34.11,34.11,3478.0,27.1801,27.1881,27.1801,27.1801,3478.0
2017-10-31 15:30:00,34.12,34.12,34.1,34.12,14019.0,27.1881,27.1881,27.1721,27.1881,14019.0
2017-10-31 15:35:00,34.12,34.13,34.12,34.13,13621.0,27.1881,27.196,27.1881,27.196,13621.0
2017-10-31 15:40:00,34.13,34.14,34.12,34.13,20676.0,27.196,27.204,27.1881,27.196,20676.0
2017-10-31 15:45:00,34.13,34.13,34.09,34.1,35732.0,27.196,27.196,27.1642,27.1721,35732.0
2017-10-31 15:50:00,34.1,34.12,34.1,34.1,25484.0,27.1721,27.1881,27.1721,27.1721,25484.0
2017-10-31 15:55:00,34.1,34.16,34.1,34.15,61372.0,27.1721,27.2199,27.1721,27.212,61372.0
2017-11-01 09:30:00,34.36,34.39,34.28,34.29,26823.0,27.3793,27.4032,27.3155,27.3235,26823.0
2017-11-01 09:35:00,34.3,34.45,34.3,34.45,37638.0,27.3315,27.451,27.3315,27.451,37638.0
2017-11-01 09:40:00,34.45,34.56,34.44,34.55,21877.0,27.451,27.5387,27.443,27.5307,21877.0
2017-11-01 09:45:00,34.56,34.56,34.48,34.49,14631.0,27.5387,27.5387,27.4749,27.4829,14631.0
2017-11-01 09:50:00,34.5,34.6,34.5,34.59,20877.0,27.4909,27.5705,27.4909,27.5626,20877.0
2017-11-01 09:55:00,34.59,34.66,34.59,34.61,26638.0,27.5626,27.6183,27.5626,27.5785,26638.0
2017-11-01 10:00:00,34.62,34.62,34.53,34.56,16070.0,27.5865,27.5865,27.5148,27.5387,16070.0
2017-11-01 10:05:00,34.56,34.61,34.55,34.58,15258.0,27.5387,27.5785,27.5307,27.5546,15258.0
2017-11-01 10:10:00,34.58,34.59,34.55,34.58,13053.0,27.5546,27.5626,27.5307,27.5546,13053.0
2017-11-01 10:15:00,34.57,34.61,34.54,34.58,22762.0,27.5466,27.5785,27.5227,27.5546,22762.0
2017-11-01 10:20:00,34.58,34.63,34.58,34.58,6000.0,27.5546,27.5944,27.5546,27.5546,6000.0
2017-11-01 10:25:00,34.58,34.58,34.51,34.52,21677.0,27.5546,27.5546,27.4988,27.5068,21677.0
2017-11-01 10:30:00,34.51,34.54,34.49,34.54,11697.0,27.4988,27.5227,27.4829,27.5227,11697.0
2017-11-01 10:35:00,34.54,34.58,34.54,34.55,16234.0,27.5227,27.5546,27.5227,27.5307,16234.0
2017-11-01 10:40:00,34.56,34.6,34.54,34.6,29816.0,27.5387,27.5705,27.5227,27.5705,29816.0
2017-11-01 10:45:00,34.59,34.61,34.57,34.61,9342.0,27.5626,27.5785,27.5466,27.5785,9342.0
2017-11-01 10:50:00,34.61,34.64,34.61,34.63,5224.0,27.5785,27.6024,27.5785,27.5944,5224.0
2017-11-01 10:55:00,34.63,34.64,34.61,34.61,18381.0,27.5944,27.6024,27.5785,27.5785,18381.0
2017-11-01 11:00:00,34.62,34.63,34.61,34.62,19445.0,27.5865,27.5944,27.5785,27.5865,19445.0
2017-11-01 11:05:00,34.63,34.65,34.63,34.65,15189.0,27.5944,27.6104,27.5944,27.6104,15189.0
2017-11-01 11:10:00,34.65,34.69,34.64,34.69,17774.0,27.6104,27.6423,27.6024,27.6423,17774.0
2017-11-01 11:15:00,34.69,34.74,34.69,34.74,29130.0,27.6423,27.6821,27.6423,27.6821,29130.0
2017-11-01 11:20:00,34.74,34.74,34.72,34.74,7674.0,27.6821,27.6821,27.6662,27.6821,7674.0
2017-11-01 11:25:00,34.74,34.75,34.74,34.74,4456.0,27.6821,27.6901,27.6821,27.6821,4456.0
2017-11-01 11:30:00,34.74,34.75,34.73,34.73,20162.0,27.6821,27.6901,27.6741,27.6741,20162.0
2017-11-01 11:35:00,34.73,34.74,34.67,34.7,16628.0,27.6741,27.6821,27.6263,27.6502,16628.0
2017-11-01 11:40:00,34.69,34.69,34.68,34.69,24600.0,27.6423,27.6423,27.6343,27.6423,24600.0
2017-11-01 11:45:00,34.67,34.67,34.62,34.67,12726.0,27.6263,27.6263,27.5865,27.6263,12726.0
2017-11-01 11:50:00,34.67,34.67,34.6,34.61,13691.0,27.6263,27.6263,27.5705,27.5785,13691.0
2017-11-01 11:55:00,34.61,34.62,34.59,34.59,26107.0,27.5785,27.5865,27.5626,27.5626,26107.0
2017-11-01 12:00:00,34.6,34.6,34.56,34.56,7113.0,27.5705,27.5705,27.5387,27.5387,7113.0
2017-11-01 12:05:00,34.56,34.62,34.56,34.62,27335.0,27.5387,27.5865,27.5387,27.5865,27335.0
2017-11-01 12:10:00,34.61,34.64,34.6,34.61,6794.0,27.5785,27.6024,27.5705,27.5785,6794.0
2017-11-01 12:15:00,34.6,34.62,34.59,34.62,9567.0,27.5705,27.5865,27.5626,27.5865,9567.0
2017-11-01 12:20:00,34.62,34.63,34.62,34.62,2954.0,27.5865,27.5944,27.5865,27.5865,2954.0
2017-11-01 12:25:00,34.62,34.62,34.6,34.61,15234.0,27.5865,27.5865,27.5705,27.5785,15234.0
2017-11-01 12:30:00,34.62,34.63,34.61,34.62,7197.0,27.5865,27.5944,27.5785,27.5865,7197.0
2017-11-01 12:35:00,34.62,34.63,34.62,34.63,13800.0,27.5865,27.5944,27.5865,27.5944,13800.0
2017-11-01 12:40:00,34.63,34.63,34.6,34.6,7700.0,27.5944,27.5944,27.5705,27.5705,7700.0
2017-11-01 12:45:00,34.58,34.58,34.54,34.54,5730.0,27.5546,27.5546,27.5227,27.5227,5730.0
2017-11-01 12:50:00,34.54,34.56,34.54,34.56,2700.0,27.5227,27.5387,27.5227,27.5387,2700.0
2017-11-01 12:55:00,34.56,34.56,34.52,34.52,4066.0,27.5387,27.5387,27.5068,27.5068,4066.0
2017-11-01 13:00:00,34.53,34.54,34.53,34.54,1619.0,27.5148,27.5227,27.5148,27.5227,1619.0
2017-11-01 13:05:00,34.54,34.54,34.44,34.45,31660.0,27.5227,27.5227,27.443,27.451,31660.0
2017-11-01 13:10:00,34.45,34.49,34.45,34.47,12125.0,27.451,27.4829,27.451,27.4669,12125.0
2017-11-01 13:15:00,34.47,34.49,34.47,34.47,6600.0,27.4669,27.4829,27.4669,27.4669,6600.0
2017-11-01 13:20:00,34.47,34.51,34.47,34.5,8212.0,27.4669,27.4988,27.4669,27.4909,8212.0
2017-11-01 13:25:00,34.51,34.51,34.47,34.49,8074.0,27.4988,27.4988,27.4669,27.4829,8074.0
2017-11-01 13:30:00,34.5,34.51,34.5,34.51,6950.0,27.4909,27.4988,27.4909,27.4988,6950.0
2017-11-01 13:35:00,34.51,34.52,34.49,34.5,20942.0,27.4988,27.5068,27.4829,27.4909,20942.0
2017-11-01 13:40:00,34.51,34.53,34.51,34.53,3100.0,27.4988,27.5148,27.4988,27.5148,3100.0
2017-11-01 13:45:00,34.53,34.56,34.53,34.53,10602.0,27.5148,27.5387,27.5148,27.5148,10602.0
2017-11-01 13:50:00,34.52,34.53,34.51,34.51,8674.0,27.5068,27.5148,27.4988,27.4988,8674.0
2017-11-01 13:55:00,34.51,34.51,34.47,34.51,12371.0,27.4988,27.4988,27.4669,27.4988,12371.0
2017-11-01 14:00:00,34.52,34.58,34.52,34.57,25729.0,27.5068,27.5546,27.5068,27.5466,25729.0
2017-11-01 14:05:00,34.57,34.58,34.54,34.54,5110.0,27.5466,27.5546,27.5227,27.5227,5110.0
2017-11-01 14:10:00,34.55,34.59,34.55,34.59,6073.0,27.5307,27.5626,27.5307,27.5626,6073.0
2017-11-01 14:15:00,34.59,34.6,34.56,34.56,10254.0,27.5626,27.5705,27.5387,27.5387,10254.0
2017-11-01 14:20:00,34.57,34.57,34.52,34.53,3489.0,27.5466,27.5466,27.5068,27.5148,3489.0
2017-11-01 14:25:00,34.52,34.52,34.5,34.52,10388.0,27.5068,27.5068,27.4909,27.5068,10388.0
2017-11-01 14:30:00,34.53,34.58,34.53,34.58,6214.0,27.5148,27.5546,27.5148,27.5546,6214.0
2017-11-01 14:35:00,34.59,34.66,34.59,34.65,22975.0,27.5626,27.6183,27.5626,27.6104,22975.0
2017-11-01 14:40:00,34.66,34.69,34.65,34.69,24604.0,27.6183,27.6423,27.6104,27.6423,24604.0
2017-11-01 14:45:00,34.69,34.69,34.63,34.65,21999.0,27.6423,27.6423,27.5944,27.6104,21999.0
2017-11-01 14:50:00,34.65,34.65,34.58,34.65,24599.0,27.6104,27.6104,27.5546,27.6104,24599.0
2017-11-01 14:55:00,34.65,34.67,34.63,34.63,14243.0,27.6104,27.6263,27.5944,27.5944,14243.0
2017-11-01 15:00:00,34.63,34.64,34.62,34.64,17959.0,27.5944,27.6024,27.5865,27.6024,17959.0
2017-11-01 15:05:00,34.64,34.67,34.64,34.66,10042.0,27.6024,27.6263,27.6024,27.6183,10042.0
2017-11-01 15:10:00,34.65,34.67,34.65,34.67,7694.0,27.6104,27.6263,27.6104,27.6263,7694.0
2017-11-01 15:15:00,34.67,34.67,34.63,34.63,12583.0,27.6263,27.6263,27.5944,27.5944,12583.0
2017-11-01 15:20:00,34.63,34.63,34.62,34.62,12224.0,27.5944,27.5944,27.5865,27.5865,12224.0
2017-11-01 15:25:00,34.62,34.63,34.62,34.63,20065.0,27.5865,27.5944,27.5865,27.5944,20065.0
2017-11-01 15:30:00,34.64,34.65,34.63,34.64,15025.0,27.6024,27.6104,27.5944,27.6024,15025.0
2017-11-01 15:35:00,34.63,34.65,34.63,34.65,4451.0,27.5944,27.6104,27.5944,27.6104,4451.0
2017-11-01 15:40:00,34.65,34.65,34.6,34.6,39790.0,27.6104,27.6104,27.5705,27.5705,39790.0
2017-11-01 15:45:00,34.6,34.6,34.49,34.49,46359.0,27.5705,27.5705,27.4829,27.4829,46359.0
2017-11-01 15:50:00,34.5,34.53,34.49,34.53,61024.0,27.4909,27.5148,27.4829,27.5148,61024.0
2017-11-01 15:55:00,34.53,34.65,34.53,34.63,231122.0,27.5148,27.6104,27.5148,27.5944,231122.0
2017-11-02 09:30:00,34.55,34.63,34.55,34.62,27837.0,27.5307,27.5944,27.5307,27.5865,27837.0
2017-11-02 09:35:00,34.62,34.62,34.53,34.59,19901.0,27.5865,27.5865,27.5148,27.5626,19901.0
2017-11-02 09:40:00,34.59,34.63,34.55,34.55,25512.0,27.5626,27.5944,27.5307,27.5307,25512.0
2017-11-02 09:45:00,34.53,34.55,34.49,34.49,12355.0,27.5148,27.5307,27.4829,27.4829,12355.0
2017-11-02 09:50:00,34.49,34.53,34.46,34.49,5465.0,27.4829,27.5148,27.459,27.4829,5465.0
2017-11-02 09:55:00,34.49,34.5,34.45,34.45,13754.0,27.4829,27.4909,27.451,27.451,13754.0
2017-11-02 10:00:00,34.44,34.48,34.38,34.39,15071.0,27.443,27.4749,27.3952,27.4032,15071.0
2017-11-02 10:05:00,34.38,34.38,34.3,34.32,40013.0,27.3952,27.3952,27.3315,27.3474,40013.0
2017-11-02 10:10:00,34.32,34.33,34.25,34.28,36860.0,27.3474,27.3554,27.2916,27.3155,36860.0
2017-11-02 10:15:00,34.28,34.32,34.28,34.31,25633.0,27.3155,27.3474,27.3155,27.3395,25633.0
2017-11-02 10:20:00,34.31,34.35,34.31,34.35,16921.0,27.3395,27.3713,27.3395,27.3713,16921.0
2017-11-02 10:25:00,34.35,34.46,34.35,34.41,13898.0,27.3713,27.459,27.3713,27.4191,13898.0
2017-11-02 10:30:00,34.41,34.43,34.39,34.4,9852.0,27.4191,27.4351,27.4032,27.4112,9852.0
2017-11-02 10:35:00,34.4,34.4,34.37,34.37,5639.0,27.4112,27.4112,27.3873,27.3873,5639.0
2017-11-02 10:40:00,34.35,34.42,34.34,34.39,15791.0,27.3713,27.4271,27.3634,27.4032,15791.0
2017-11-02 10:45:00,34.39,34.39,34.34,34.34,12554.0,27.4032,27.4032,27.3634,27.3634,12554.0
2017-11-02 10:50:00,34.33,34.36,34.32,34.35,6398.0,27.3554,27.3793,27.3474,27.3713,6398.0
2017-11-02 10:55:00,34.35,34.37,34.32,34.34,19675.0,27.3713,27.3873,27.3474,27.3634,19675.0
2017-11-02 11:00:00,34.34,34.41,34.34,34.39,10941.0,27.3634,27.4191,27.3634,27.4032,10941.0
2017-11-02 11:05:00,34.38,34.38,34.34,34.38,20728.0,27.3952,27.3952,27.3634,27.3952,20728.0
2017-11-02 11:10:00,34.39,34.42,34.39,34.41,6415.0,27.4032,27.4271,27.4032,27.4191,6415.0
2017-11-02 11:15:00,34.39,34.39,34.34,34.34,17984.0,27.4032,27.4032,27.3634,27.3634,17984.0
2017-11-02 11:20:00,34.33,34.35,34.31,34.34,8449.0,27.3554,27.3713,27.3395,27.3634,8449.0
2017-11-02 11:25:00,34.33,34.33,34.3,34.32,10482.0,27.3554,27.3554,27.3315,27.3474,10482.0
2017-11-02 11:30:00,34.32,34.34,34.28,34.34,24589.0,27.3474,27.3634,27.3155,27.3634,24589.0
2017-11-02 11:35:00,34.33,34.33,34.23,34.26,40747.0,27.3554,27.3554,27.2757,27.2996,40747.0
2017-11-02 11:40:00,34.26,34.28,34.24,34.25,8200.0,27.2996,27.3155,27.2837,27.2916,8200.0
2017-11-02 11:45:00,34.25,34.27,34.25,34.27,7120.0,27.2916,27.3076,27.2916,27.3076,7120.0
2017-11-02 11:50:00,34.28,34.3,34.28,34.3,7207.0,27.3155,27.3315,27.3155,27.3315,7207.0
2017-11-02 11:55:00,34.3,34.3,34.29,34.3,9382.0,27.3315,27.3315,27.3235,27.3315,9382.0
2017-11-02 12:00:00,34.31,34.32,34.28,34.32,10048.0,27.3395,27.3474,27.3155,27.3474,10048.0
2017-11-02 12:05:00,34.32,34.32,34.28,34.29,12714.0,27.3474,27.3474,27.3155,27.3235,12714.0
2017-11-02 12:10:00,34.3,34.3,34.28,34.29,5887.0,27.3315,27.3315,27.3155,27.3235,5887.0
2017-11-02 12:15:00,34.28,34.28,34.25,34.27,6296.0,27.3155,27.3155,27.2916,27.3076,6296.0
2017-11-02 12:20:00,34.26,34.26,34.24,34.26,14822.0,27.2996,27.2996,27.2837,27.2996,14822.0
2017-11-02 12:25:00,34.26,34.27,34.26,34.26,12848.0,27.2996,27.3076,27.2996,27.2996,12848.0
2017-11-02 12:30:00,34.26,34.27,34.26,34.26,7345.0,27.2996,27.3076,27.2996,27.2996,7345.0
2017-11-02 12:35:00,34.26,34.27,34.25,34.27,12178.0,27.2996,27.3076,27.2916,27.3076,12178.0
2017-11-02 12:40:00,34.27,34.29,34.27,34.29,12565.0,27.3076,27.3235,27.3076,27.3235,12565.0
2017-11-02 12:45:00,34.29,34.3,34.28,34.29,12134.0,27.3235,27.3315,27.3155,27.3235,12134.0
2017-11-02 12:50:00,34.28,34.31,34.28,34.31,22180.0,27.3155,27.3395,27.3155,27.3395,22180.0
2017-11-02 12:55:00,34.32,34.33,34.32,34.32,12745.0,27.3474,27.3554,27.3474,27.3474,12745.0
2017-11-02 13:00:00,34.33,34.34,34.33,34.33,11732.0,27.3554,27.3634,27.3554,27.3554,11732.0
2017-11-02 13:05:00,34.33,34.33,34.31,34.31,30644.0,27.3554,27.3554,27.3395,27.3395,30644.0
2017-11-02 13:10:00,34.31,34.31,34.28,34.28,17962.0,27.3395,27.3395,27.3155,27.3155,17962.0
2017-11-02 13:15:00,34.27,34.27,34.24,34.24,18517.0,27.3076,27.3076,27.2837,27.2837,18517.0
2017-11-02 13:20:00,34.24,34.24,34.22,34.22,12982.0,27.2837,27.2837,27.2677,27.2677,12982.0
2017-11-02 13:25:00,34.22,34.23,34.21,34.21,9749.0,27.2677,27.2757,27.2598,27.2598,9749.0
2017-11-02 13:30:00,34.22,34.23,34.19,34.19,22658.0,27.2677,27.2757,27.2438,27.2438,22658.0
2017-11-02 13:35:00,34.2,34.21,34.17,34.19,21077.0,27.2518,27.2598,27.2279,27.2438,21077.0
2017-11-02 13:40:00,34.2,34.23,34.19,34.22,11060.0,27.2518,27.2757,27.2438,27.2677,11060.0
2017-11-02 13:45:00,34.22,34.25,34.22,34.24,4900.0,27.2677,27.2916,27.2677,27.2837,4900.0
2017-11-02 13:50:00,34.23,34.26,34.22,34.26,14422.0,27.2757,27.2996,27.2677,27.2996,14422.0
2017-11-02 13:55:00,34.25,34.26,34.24,34.25,6759.0,27.2916,27.2996,27.2837,27.2916,6759.0
2017-11-02 14:00:00,34.25,34.26,34.24,34.26,13490.0,27.2916,27.2996,27.2837,27.2996,13490.0
2017-11-02 14:05:00,34.25,34.26,34.24,34.26,8833.0,27.2916,27.2996,27.2837,27.2996,8833.0
2017-11-02 14:10:00,34.26,34.29,34.25,34.29,13574.0,27.2996,27.3235,27.2916,27.3235,13574.0
2017-11-02 14:15:00,34.29,34.29,34.28,34.29,11057.0,27.3235,27.3235,27.3155,27.3235,11057.0
2017-11-02 14:20:00,34.29,34.29,34.26,34.26,12484.0,27.3235,27.3235,27.2996,27.2996,12484.0
2017-11-02 14:25:00,34.25,34.27,34.24,34.27,8832.0,27.2916,27.3076,27.2837,27.3076,8832.0
2017-11-02 14:30:00,34.28,34.28,34.26,34.28,16941.0,27.3155,27.3155,27.2996,27.3155,16941.0
2017-11-02 14:35:00,34.28,34.32,34.28,34.31,8183.0,27.3155,27.3474,27.3155,27.3395,8183.0
2017-11-02 14:40:00,34.3,34.32,34.3,34.31,16480.0,27.3315,27.3474,27.3315,27.3395,16480.0
2017-11-02 14:45:00,34.31,34.31,34.29,34.29,7585.0,27.3395,27.3395,27.3235,27.3235,7585.0
2017-11-02 14:50:00,34.28,34.28,34.25,34.25,10745.0,27.3155,27.3155,27.2916,27.2916,10745.0
2017-11-02 14:55:00,34.24,34.24,34.23,34.24,16633.0,27.2837,27.2837,27.2757,27.2837,16633.0
2017-11-02 15:00:00,34.24,34.28,34.23,34.27,25503.0,27.2837,27.3155,27.2757,27.3076,25503.0
2017-11-02 15:05:00,34.26,34.26,34.22,34.22,16672.0,27.2996,27.2996,27.2677,27.2677,16672.0
2017-11-02 15:10:00,34.23,34.26,34.23,34.26,2739.0,27.2757,27.2996,27.2757,27.2996,2739.0
2017-11-02 15:15:00,34.25,34.25,34.24,34.24,3457.0,27.2916,27.2916,27.2837,27.2837,3457.0
2017-11-02 15:20:00,34.24,34.24,34.18,34.2,55897.0,27.2837,27.2837,27.2359,27.2518,55897.0
2017-11-02 15:25:00,34.2,34.21,34.17,34.21,56956.0,27.2518,27.2598,27.2279,27.2598,56956.0
2017-11-02 15:30:00,34.22,34.25,34.22,34.25,13811.0,27.2677,27.2916,27.2677,27.2916,13811.0
2017-11-02 15:35:00,34.26,34.29,34.26,34.26,21067.0,27.2996,27.3235,27.2996,27.2996,21067.0
2017-11-02 15:40:00,34.26,34.28,34.24,34.24,26553.0,27.2996,27.3155,27.2837,27.2837,26553.0
2017-11-02 15:45:00,34.25,34.26,34.22,34.23,41887.0,27.2916,27.2996,27.2677,27.2757,41887.0
2017-11-02 15:50:00,34.22,34.28,34.22,34.24,51022.0,27.2677,27.3155,27.2677,27.2837,51022.0
2017-11-02 15:55:00,34.24,34.24,34.19,34.2,94299.0,27.2837,27.2837,27.2438,27.2518,94299.0
2017-11-03 09:30:00,34.25,34.43,34.25,34.33,27441.0,27.2916,27.4351,27.2916,27.3554,27441.0
2017-11-03 09:35:00,34.32,34.32,34.21,34.22,56379.0,27.3474,27.3474,27.2598,27.2677,56379.0
2017-11-03 09:40:00,34.21,34.21,34.12,34.13,25416.0,27.2598,27.2598,27.1881,27.196,25416.0
2017-11-03 09:45:00,34.13,34.13,34.03,34.05,7615.0,27.196,27.196,27.1163,27.1323,7615.0
2017-11-03 09:50:00,34.06,34.09,34.04,34.08,9069.0,27.1402,27.1642,27.1243,27.1562,9069.0
2017-11-03 09:55:00,34.08,34.17,34.07,34.15,16950.0,27.1562,27.2279,27.1482,27.212,16950.0
2017-11-03 10:00:00,34.16,34.21,34.15,34.18,20568.0,27.2199,27.2598,27.212,27.2359,20568.0
2017-11-03 10:05:00,34.18,34.19,34.17,34.19,9279.0,27.2359,27.2438,27.2279,27.2438,9279.0
2017-11-03 10:10:00,34.19,34.21,34.17,34.17,9721.0,27.2438,27.2598,27.2279,27.2279,9721.0
2017-11-03 10:15:00,34.18,34.21,34.18,34.21,2600.0,27.2359,27.2598,27.2359,27.2598,2600.0
2017-11-03 10:20:00,34.21,34.25,34.21,34.25,4895.0,27.2598,27.2916,27.2598,27.2916,4895.0
2017-11-03 10:25:00,34.26,34.26,34.24,34.25,5067.0,27.2996,27.2996,27.2837,27.2916,5067.0
2017-11-03 10:30:00,34.25,34.28,34.25,34.28,6377.0,27.2916,27.3155,27.2916,27.3155,6377.0
2017-11-03 10:35:00,34.29,34.33,34.29,34.3,21122.0,27.3235,27.3554,27.3235,27.3315,21122.0
2017-11-03 10:40:00,34.3,34.3,34.26,34.27,15029.0,27.3315,27.3315,27.2996,27.3076,15029.0
2017-11-03 10:45:00,34.26,34.26,34.24,34.25,3391.0,27.2996,27.2996,27.2837,27.2916,3391.0
2017-11-03 10:50:00,34.24,34.24,34.2,34.21,4797.0,27.2837,27.2837,27.2518,27.2598,4797.0
2017-11-03 10:55:00,34.21,34.26,34.21,34.26,15751.0,27.2598,27.2996,27.2598,27.2996,15751.0
2017-11-03 11:00:00,34.26,34.28,34.25,34.28,5981.0,27.2996,27.3155,27.2916,27.3155,5981.0
2017-11-03 11:05:00,34.28,34.32,34.28,34.31,21100.0,27.3155,27.3474,27.3155,27.3395,21100.0
2017-11-03 11:10:00,34.3,34.3,34.27,34.28,5100.0,27.3315,27.3315,27.3076,27.3155,5100.0
2017-11-03 11:15:00,34.28,34.29,34.27,34.28,3192.0,27.3155,27.3235,27.3076,27.3155,3192.0
2017-11-03 11:20:00,34.28,34.29,34.27,34.27,4176.0,27.3155,27.3235,27.3076,27.3076,4176.0
2017-11-03 11:25:00,34.28,34.28,34.24,34.26,7900.0,27.3155,27.3155,27.2837,27.2996,7900.0
2017-11-03 11:30:00,34.25,34.26,34.25,34.26,2350.0,27.2916,27.2996,27.2916,27.2996,2350.0
2017-11-03 11:35:00,34.25,34.26,34.23,34.26,18118.0,27.2916,27.2996,27.2757,27.2996,18118.0
2017-11-03 11:40:00,34.25,34.25,34.24,34.25,14115.0,27.2916,27.2916,27.2837,27.2916,14115.0
2017-11-03 11:45:00,34.25,34.28,34.25,34.28,4444.0,27.2916,27.3155,27.2916,27.3155,4444.0
2017-11-03 11:50:00,34.28,34.29,34.28,34.29,2888.0,27.3155,27.3235,27.3155,27.3235,2888.0
2017-11-03 11:55:00,34.29,34.31,34.27,34.29,18399.0,27.3235,27.3395,27.3076,27.3235,18399.0
2017-11-03 12:00:00,34.3,34.35,34.3,34.35,7887.0,27.3315,27.3713,27.3315,27.3713,7887.0
2017-11-03 12:05:00,34.36,34.37,34.33,34.37,9053.0,27.3793,27.3873,27.3554,27.3873,9053.0
2017-11-03 12:10:00,34.37,34.41,34.37,34.4,19229.0,27.3873,27.4191,27.3873,27.4112,19229.0
2017-11-03 12:15:00,34.41,34.43,34.41,34.41,11888.0,27.4191,27.4351,27.4191,27.4191,11888.0
2017-11-03 12:20:00,34.41,34.44,34.4,34.44,11106.0,27.4191,27.443,27.4112,27.443,11106.0
2017-11-03 12:25:00,34.44,34.46,34.43,34.46,29973.0,27.443,27.459,27.4351,27.459,29973.0
2017-11-03 12:30:00,34.46,34.47,34.44,34.47,20644.0,27.459,27.4669,27.443,27.4669,20644.0
2017-11-03 12:35:00,34.46,34.46,34.43,34.43,5500.0,27.459,27.459,27.4351,27.4351,5500.0
2017-11-03 12:40:00,34.42,34.42,34.4,34.4,2945.0,27.4271,27.4271,27.4112,27.4112,2945.0
2017-11-03 12:45:00,34.4,34.4,34.39,34.4,5470.0,27.4112,27.4112,27.4032,27.4112,5470.0
2017-11-03 12:50:00,34.4,34.41,34.4,34.4,1291.0,27.4112,27.4191,27.4112,27.4112,1291.0
2017-11-03 12:55:00,34.4,34.4,34.35,34.36,10204.0,27.4112,27.4112,27.3713,27.3793,10204.0
2017-11-03 13:00:00,34.37,34.38,34.37,34.38,1400.0,27.3873,27.3952,27.3873,27.3952,1400.0
2017-11-03 13:05:00,34.39,34.41,34.39,34.41,1600.0,27.4032,27.4191,27.4032,27.4191,1600.0
2017-11-03 13:10:00,34.41,34.41,34.41,34.41,1400.0,27.4191,27.4191,27.4191,27.4191,1400.0
2017-11-03 13:15:00,34.41,34.41,34.37,34.37,8577.0,27.4191,27.4191,27.3873,27.3873,8577.0
2017-11-03 13:20:00,34.37,34.4,34.36,34.37,12016.0,27.3873,27.4112,27.3793,27.3873,12016.0
2017-11-03 13:25:00,34.39,34.39,34.37,34.38,800.0,27.4032,27.4032,27.3873,27.3952,800.0
2017-11-03 13:30:00,34.38,34.39,34.37,34.39,7800.0,27.3952,27.4032,27.3873,27.4032,7800.0
2017-11-03 13:35:00,34.4,34.44,34.4,34.43,17087.0,27.4112,27.443,27.4112,27.4351,17087.0
2017-11-03 13:40:00,34.44,34.45,34.43,34.44,7842.0,27.443,27.451,27.4351,27.443,7842.0
2017-11-03 13:45:00,34.44,34.45,34.44,34.45,2900.0,27.443,27.451,27.443,27.451,2900.0
2017-11-03 13:50:00,34.44,34.47,34.44,34.47,12957.0,27.443,27.4669,27.443,27.4669,12957.0
2017-11-03 13:55:00,34.47,34.48,34.47,34.48,5318.0,27.4669,27.4749,27.4669,27.4749,5318.0
2017-11-03 14:00:00,34.49,34.49,34.47,34.48,9152.0,27.4829,27.4829,27.4669,27.4749,9152.0
2017-11-03 14:05:00,34.48,34.48,34.46,34.47,5323.0,27.4749,27.4749,27.459,27.4669,5323.0
2017-11-03 14:10:00,34.47,34.47,34.42,34.42,20453.0,27.4669,27.4669,27.4271,27.4271,20453.0
2017-11-03 14:15:00,34.43,34.44,34.38,34.38,13020.0,27.4351,27.443,27.3952,27.3952,13020.0
2017-11-03 14:20:00,34.39,34.42,34.39,34.4,19317.0,27.4032,27.4271,27.4032,27.4112,19317.0
2017-11-03 14:25:00,34.4,34.42,34.4,34.42,18600.0,27.4112,27.4271,27.4112,27.4271,18600.0
2017-11-03 14:30:00,34.42,34.44,34.42,34.43,24956.0,27.4271,27.443,27.4271,27.4351,24956.0
2017-11-03 14:35:00,34.43,34.44,34.4,34.41,22339.0,27.4351,27.443,27.4112,27.4191,22339.0
2017-11-03 14:40:00,34.4,34.4,34.37,34.39,16060.0,27.4112,27.4112,27.3873,27.4032,16060.0
2017-11-03 14:45:00,34.39,34.4,34.38,34.4,15900.0,27.4032,27.4112,27.3952,27.4112,15900.0
2017-11-03 14:50:00,34.4,34.41,34.4,34.4,12909.0,27.4112,27.4191,27.4112,27.4112,12909.0
2017-11-03 14:55:00,34.4,34.4,34.4,34.4,7259.0,27.4112,27.4112,27.4112,27.4112,7259.0
2017-11-03 15:00:00,34.4,34.41,34.4,34.41,8876.0,27.4112,27.4191,27.4112,27.4191,8876.0
2017-11-03 15:05:00,34.4,34.43,34.39,34.43,11557.0,27.4112,27.4351,27.4032,27.4351,11557.0
2017-11-03 15:10:00,34.42,34.42,34.41,34.41,3530.0,27.4271,27.4271,27.4191,27.4191,3530.0
2017-11-03 15:15:00,34.4,34.41,34.4,34.41,7180.0,27.4112,27.4191,27.4112,27.4191,7180.0
2017-11-03 15:20:00,34.41,34.41,34.4,34.4,2790.0,27.4191,27.4191,27.4112,27.4112,2790.0
2017-11-03 15:25:00,34.41,34.42,34.4,34.42,7322.0,27.4191,27.4271,27.4112,27.4271,7322.0
2017-11-03 15:30:00,34.42,34.43,34.4,34.42,9400.0,27.4271,27.4351,27.4112,27.4271,9400.0
2017-11-03 15:35:00,34.43,34.43,34.42,34.43,8545.0,27.4351,27.4351,27.4271,27.4351,8545.0
2017-11-03 15:40:00,34.42,34.46,34.42,34.46,18282.0,27.4271,27.459,27.4271,27.459,18282.0
2017-11-03 15:45:00,34.46,34.46,34.45,34.46,6264.0,27.459,27.459,27.451,27.459,6264.0
2017-11-03 15:50:00,34.46,34.47,34.44,34.46,30269.0,27.459,27.4669,27.443,27.459,30269.0
2017-11-03 15:55:00,34.46,34.48,34.44,34.47,55881.0,27.459,27.4749,27.443,27.4669,55881.0
2017-11-06 09:30:00,34.35,34.49,34.26,34.46,30110.0,27.3713,27.4829,27.2996,27.459,30110.0
2017-11-06 09:35:00,34.47,34.55,34.47,34.53,20727.0,27.4669,27.5307,27.4669,27.5148,20727.0
2017-11-06 09:40:00,34.55,34.56,34.48,34.51,15609.0,27.5307,27.5387,27.4749,27.4988,15609.0
2017-11-06 09:45:00,34.5,34.51,34.48,34.49,12318.0,27.4909,27.4988,27.4749,27.4829,12318.0
2017-11-06 09:50:00,34.49,34.49,34.46,34.47,8909.0,27.4829,27.4829,27.459,27.4669,8909.0
2017-11-06 09:55:00,34.48,34.5,34.47,34.49,4100.0,27.4749,27.4909,27.4669,27.4829,4100.0
2017-11-06 10:00:00,34.49,34.49,34.37,34.38,23595.0,27.4829,27.4829,27.3873,27.3952,23595.0
2017-11-06 10:05:00,34.38,34.39,34.36,34.36,6500.0,27.3952,27.4032,27.3793,27.3793,6500.0
2017-11-06 10:10:00,34.35,34.37,34.31,34.31,8200.0,27.3713,27.3873,27.3395,27.3395,8200.0
2017-11-06 10:15:00,34.31,34.35,34.31,34.35,13324.0,27.3395,27.3713,27.3395,27.3713,13324.0
2017-11-06 10:20:00,34.35,34.37,34.34,34.37,12397.0,27.3713,27.3873,27.3634,27.3873,12397.0
2017-11-06 10:25:00,34.38,34.4,34.38,34.39,4062.0,27.3952,27.4112,27.3952,27.4032,4062.0
2017-11-06 10:30:00,34.4,34.4,34.35,34.37,16597.0,27.4112,27.4112,27.3713,27.3873,16597.0
2017-11-06 10:35:00,34.37,34.47,34.37,34.47,12764.0,27.3873,27.4669,27.3873,27.4669,12764.0
2017-11-06 10:40:00,34.47,34.49,34.47,34.49,5300.0,27.4669,27.4829,27.4669,27.4829,5300.0
2017-11-06 10:45:00,34.49,34.49,34.46,34.47,17389.0,27.4829,27.4829,27.459,27.4669,17389.0
2017-11-06 10:50:00,34.47,34.47,34.46,34.47,2693.0,27.4669,27.4669,27.459,27.4669,2693.0
2017-11-06 10:55:00,34.45,34.45,34.42,34.44,7064.0,27.451,27.451,27.4271,27.443,7064.0
2017-11-06 11:00:00,34.43,34.43,34.41,34.43,5195.0,27.4351,27.4351,27.4191,27.4351,5195.0
2017-11-06 11:05:00,34.43,34.47,34.41,34.47,23026.0,27.4351,27.4669,27.4191,27.4669,23026.0
2017-11-06 11:10:00,34.46,34.47,34.46,34.46,4100.0,27.459,27.4669,27.459,27.459,4100.0
2017-11-06 11:15:00,34.46,34.46,34.45,34.46,4480.0,27.459,27.459,27.451,27.459,4480.0
2017-11-06 11:20:00,34.47,34.49,34.47,34.48,11800.0,27.4669,27.4829,27.4669,27.4749,11800.0
2017-11-06 11:25:00,34.49,34.52,34.49,34.51,19900.0,27.4829,27.5068,27.4829,27.4988,19900.0
2017-11-06 11:30:00,34.51,34.51,34.5,34.51,8132.0,27.4988,27.4988,27.4909,27.4988,8132.0
2017-11-06 11:35:00,34.52,34.53,34.52,34.52,8800.0,27.5068,27.5148,27.5068,27.5068,8800.0
2017-11-06 11:40:00,34.52,34.52,34.49,34.49,8008.0,27.5068,27.5068,27.4829,27.4829,8008.0
2017-11-06 11:45:00,34.48,34.5,34.48,34.49,8432.0,27.4749,27.4909,27.4749,27.4829,8432.0
2017-11-06 11:50:00,34.5,34.5,34.47,34.47,37645.0,27.4909,27.4909,27.4669,27.4669,37645.0
2017-11-06 11:55:00,34.48,34.48,34.46,34.48,14823.0,27.4749,27.4749,27.459,27.4749,14823.0
2017-11-06 12:00:00,34.48,34.48,34.47,34.47,5052.0,27.4749,27.4749,27.4669,27.4669,5052.0
2017-11-06 12:05:00,34.48,34.5,34.48,34.5,6127.0,27.4749,27.4909,27.4749,27.4909,6127.0
2017-11-06 12:10:00,34.5,34.5,34.49,34.5,16312.0,27.4909,27.4909,27.4829,27.4909,16312.0
2017-11-06 12:15:00,34.51,34.52,34.51,34.51,7400.0,27.4988,27.5068,27.4988,27.4988,7400.0
2017-11-06 12:20:00,34.52,34.53,34.51,34.52,25426.0,27.5068,27.5148,27.4988,27.5068,25426.0
2017-11-06 12:25:00,34.5,34.51,34.49,34.49,4321.0,27.4909,27.4988,27.4829,27.4829,4321.0
2017-11-06 12:30:00,34.5,34.51,34.5,34.51,7712.0,27.4909,27.4988,27.4909,27.4988,7712.0
2017-11-06 12:35:00,34.51,34.51,34.5,34.5,4245.0,27.4988,27.4988,27.4909,27.4909,4245.0
2017-11-06 12:40:00,34.49,34.51,34.49,34.51,5345.0,27.4829,27.4988,27.4829,27.4988,5345.0
2017-11-06 12:45:00,34.52,34.53,34.52,34.53,4359.0,27.5068,27.5148,27.5068,27.5148,4359.0
2017-11-06 12:50:00,34.53,34.53,34.51,34.51,7900.0,27.5148,27.5148,27.4988,27.4988,7900.0
2017-11-06 12:55:00,34.51,34.53,34.5,34.53,15800.0,27.4988,27.5148,27.4909,27.5148,15800.0
2017-11-06 13:00:00,34.52,34.54,34.52,34.53,6542.0,27.5068,27.5227,27.5068,27.5148,6542.0
2017-11-06 13:05:00,34.53,34.53,34.53,34.53,4900.0,27.5148,27.5148,27.5148,27.5148,4900.0
2017-11-06 13:10:00,34.54,34.54,34.53,34.54,2100.0,27.5227,27.5227,27.5148,27.5227,2100.0
2017-11-06 13:15:00,34.53,34.53,34.51,34.52,6008.0,27.5148,27.5148,27.4988,27.5068,6008.0
2017-11-06 13:20:00,34.53,34.53,34.51,34.51,1825.0,27.5148,27.5148,27.4988,27.4988,1825.0
2017-11-06 13:25:00,34.51,34.53,34.51,34.52,6300.0,27.4988,27.5148,27.4988,27.5068,6300.0
2017-11-06 13:30:00,34.52,34.53,34.49,34.49,15665.0,27.5068,27.5148,27.4829,27.4829,15665.0
2017-11-06 13:35:00,34.49,34.53,34.49,34.52,6080.0,27.4829,27.5148,27.4829,27.5068,6080.0
2017-11-06 13:40:00,34.52,34.53,34.49,34.52,16525.0,27.5068,27.5148,27.4829,27.5068,16525.0
2017-11-06 13:45:00,34.51,34.51,34.5,34.5,4848.0,27.4988,27.4988,27.4909,27.4909,4848.0
2017-11-06 13:50:00,34.51,34.51,34.49,34.49,9184.0,27.4988,27.4988,27.4829,27.4829,9184.0
2017-11-06 13:55:00,34.49,34.49,34.47,34.47,3067.0,27.4829,27.4829,27.4669,27.4669,3067.0
2017-11-06 14:00:00,34.47,34.47,34.45,34.45,11700.0,27.4669,27.4669,27.451,27.451,11700.0
2017-11-06 14:05:00,34.45,34.47,34.44,34.47,10571.0,27.451,27.4669,27.443,27.4669,10571.0
2017-11-06 14:10:00,34.47,34.47,34.46,34.47,5266.0,27.4669,27.4669,27.459,27.4669,5266.0
2017-11-06 14:15:00,34.47,34.47,34.44,34.46,3906.0,27.4669,27.4669,27.443,27.459,3906.0
2017-11-06 14:20:00,34.45,34.45,34.44,34.44,1300.0,27.451,27.451,27.443,27.443,1300.0
2017-11-06 14:25:00,34.44,34.47,34.42,34.46,15307.0,27.443,27.4669,27.4271,27.459,15307.0
2017-11-06 14:30:00,34.46,34.47,34.44,34.46,19449.0,27.459,27.4669,27.443,27.459,19449.0
2017-11-06 14:35:00,34.46,34.47,34.46,34.47,500.0,27.459,27.4669,27.459,27.4669,500.0
2017-11-06 14:40:00,34.47,34.49,34.47,34.48,10496.0,27.4669,27.4829,27.4669,27.4749,10496.0
2017-11-06 14:45:00,34.49,34.49,34.46,34.46,5700.0,27.4829,27.4829,27.459,27.459,5700.0
2017-11-06 14:50:00,34.45,34.45,34.43,34.44,9022.0,27.451,27.451,27.4351,27.443,9022.0
2017-11-06 14:55:00,34.44,34.45,34.44,34.45,4549.0,27.443,27.451,27.443,27.451,4549.0
2017-11-06 15:00:00,34.45,34.47,34.45,34.47,10285.0,27.451,27.4669,27.451,27.4669,10285.0
2017-11-06 15:05:00,34.47,34.47,34.44,34.44,6636.0,27.4669,27.4669,27.443,27.443,6636.0
2017-11-06 15:10:00,34.43,34.44,34.42,34.42,4689.0,27.4351,27.443,27.4271,27.4271,4689.0
2017-11-06 15:15:00,34.42,34.42,34.41,34.41,1799.0,27.4271,27.4271,27.4191,27.4191,1799.0
2017-11-06 15:20:00,34.41,34.42,34.41,34.42,9443.0,27.4191,27.4271,27.4191,27.4271,9443.0
2017-11-06 15:25:00,34.43,34.45,34.43,34.45,10445.0,27.4351,27.451,27.4351,27.451,10445.0
2017-11-06 15:30:00,34.45,34.46,34.44,34.44,4457.0,27.451,27.459,27.443,27.443,4457.0
2017-11-06 15:35:00,34.44,34.44,34.44,34.44,10963.0,27.443,27.443,27.443,27.443,10963.0
2017-11-06 15:40:00,34.44,34.44,34.42,34.42,10067.0,27.443,27.443,27.4271,27.4271,10067.0
2017-11-06 15:45:00,34.42,34.44,34.42,34.44,14489.0,27.4271,27.443,27.4271,27.443,14489.0
2017-11-06 15:50:00,34.43,34.43,34.41,34.42,26118.0,27.4351,27.4351,27.4191,27.4271,26118.0
2017-11-06 15:55:00,34.42,34.44,34.4,34.42,28715.0,27.4271,27.443,27.4112,27.4271,28715.0
2017-11-07 09:30:00,34.35,34.38,34.26,34.38,18727.0,27.3713,27.3952,27.2996,27.3952,18727.0
2017-11-07 09:35:00,34.37,34.38,34.29,34.36,23188.0,27.3873,27.3952,27.3235,27.3793,23188.0
2017-11-07 09:40:00,34.36,34.4,34.32,34.4,16219.0,27.3793,27.4112,27.3474,27.4112,16219.0
2017-11-07 09:45:00,34.39,34.42,34.39,34.4,4554.0,27.4032,27.4271,27.4032,27.4112,4554.0
2017-11-07 09:50:00,34.38,34.46,34.36,34.46,17018.0,27.3952,27.459,27.3793,27.459,17018.0
2017-11-07 09:55:00,34.46,34.47,34.37,34.39,12661.0,27.459,27.4669,27.3873,27.4032,12661.0
2017-11-07 10:00:00,34.38,34.38,34.31,34.31,4725.0,27.3952,27.3952,27.3395,27.3395,4725.0
2017-11-07 10:05:00,34.31,34.36,34.31,34.34,5105.0,27.3395,27.3793,27.3395,27.3634,5105.0
2017-11-07 10:10:00,34.33,34.38,34.33,34.34,10038.0,27.3554,27.3952,27.3554,27.3634,10038.0
2017-11-07 10:15:00,34.35,34.4,34.35,34.39,6835.0,27.3713,27.4112,27.3713,27.4032,6835.0
2017-11-07 10:20:00,34.38,34.42,34.38,34.41,16858.0,27.3952,27.4271,27.3952,27.4191,16858.0
2017-11-07 10:25:00,34.41,34.43,34.41,34.42,7900.0,27.4191,27.4351,27.4191,27.4271,7900.0
2017-11-07 10:30:00,34.42,34.43,34.38,34.38,14762.0,27.4271,27.4351,27.3952,27.3952,14762.0
2017-11-07 10:35:00,34.38,34.42,34.38,34.42,7200.0,27.3952,27.4271,27.3952,27.4271,7200.0
2017-11-07 10:40:00,34.41,34.43,34.41,34.41,5069.0,27.4191,27.4351,27.4191,27.4191,5069.0
2017-11-07 10:45:00,34.4,34.41,34.39,34.4,14188.0,27.4112,27.4191,27.4032,27.4112,14188.0
2017-11-07 10:50:00,34.41,34.42,34.39,34.41,1744.0,27.4191,27.4271,27.4032,27.4191,1744.0
2017-11-07 10:55:00,34.41,34.43,34.4,34.43,11939.0,27.4191,27.4351,27.4112,27.4351,11939.0
2017-11-07 11:00:00,34.43,34.44,34.42,34.43,6400.0,27.4351,27.443,27.4271,27.4351,6400.0
2017-11-07 11:05:00,34.44,34.46,34.44,34.45,4607.0,27.443,27.459,27.443,27.451,4607.0
2017-11-07 11:10:00,34.45,34.46,34.45,34.45,2100.0,27.451,27.459,27.451,27.451,2100.0
2017-11-07 11:15:00,34.45,34.45,34.43,34.43,6540.0,27.451,27.451,27.4351,27.4351,6540.0
2017-11-07 11:20:00,34.43,34.44,34.43,34.44,2420.0,27.4351,27.443,27.4351,27.443,2420.0
2017-11-07 11:25:00,34.45,34.46,34.44,34.45,26370.0,27.451,27.459,27.443,27.451,26370.0
2017-11-07 11:30:00,34.46,34.46,34.44,34.44,5805.0,27.459,27.459,27.443,27.443,5805.0
2017-11-07 11:35:00,34.44,34.44,34.4,34.4,4800.0,27.443,27.443,27.4112,27.4112,4800.0
2017-11-07 11:40:00,34.4,34.42,34.39,34.41,3780.0,27.4112,27.4271,27.4032,27.4191,3780.0
2017-11-07 11:45:00,34.4,34.44,34.4,34.44,2301.0,27.4112,27.443,27.4112,27.443,2301.0
2017-11-07 11:50:00,34.43,34.43,34.37,34.37,9800.0,27.4351,27.4351,27.3873,27.3873,9800.0
2017-11-07 11:55:00,34.37,34.37,34.29,34.29,10921.0,27.3873,27.3873,27.3235,27.3235,10921.0
2017-11-07 12:00:00,34.28,34.34,34.28,34.31,4051.0,27.3155,27.3634,27.3155,27.3395,4051.0
2017-11-07 12:05:00,34.32,34.36,34.3,34.3,13726.0,27.3474,27.3793,27.3315,27.3315,13726.0
2017-11-07 12:10:00,34.29,34.3,34.25,34.26,15535.0,27.3235,27.3315,27.2916,27.2996,15535.0
2017-11-07 12:15:00,34.26,34.26,34.22,34.24,16274.0,27.2996,27.2996,27.2677,27.2837,16274.0
2017-11-07 12:20:00,34.24,34.24,34.24,34.24,1225.0,27.2837,27.2837,27.2837,27.2837,1225.0
2017-11-07 12:25:00,34.25,34.35,34.25,34.35,4300.0,27.2916,27.3713,27.2916,27.3713,4300.0
2017-11-07 12:30:00,34.35,34.38,34.35,34.38,2436.0,27.3713,27.3952,27.3713,27.3952,2436.0
2017-11-07 12:35:00,34.38,34.38,34.37,34.38,5650.0,27.3952,27.3952,27.3873,27.3952,5650.0
2017-11-07 12:40:00,34.38,34.38,34.36,34.36,2500.0,27.3952,27.3952,27.3793,27.3793,2500.0
2017-11-07 12:45:00,34.35,34.35,34.33,34.34,6700.0,27.3713,27.3713,27.3554,27.3634,6700.0
2017-11-07 12:50:00,34.35,34.35,34.33,34.33,2798.0,27.3713,27.3713,27.3554,27.3554,2798.0
2017-11-07 12:55:00,34.32,34.32,34.3,34.31,3691.0,27.3474,27.3474,27.3315,27.3395,3691.0
2017-11-07 13:00:00,34.33,34.34,34.31,34.31,2400.0,27.3554,27.3634,27.3395,27.3395,2400.0
2017-11-07 13:05:00,34.31,34.33,34.31,34.33,2846.0,27.3395,27.3554,27.3395,27.3554,2846.0
2017-11-07 13:10:00,34.34,34.35,34.34,34.34,2280.0,27.3634,27.3713,27.3634,27.3634,2280.0
2017-11-07 13:15:00,34.34,34.35,34.33,34.34,5500.0,27.3634,27.3713,27.3554,27.3634,5500.0
2017-11-07 13:20:00,34.34,34.35,34.34,34.35,2600.0,27.3634,27.3713,27.3634,27.3713,2600.0
2017-11-07 13:25:00,34.36,34.36,34.36,34.36,300.0,27.3793,27.3793,27.3793,27.3793,300.0
2017-11-07 13:30:00,34.37,34.37,34.36,34.36,2999.0,27.3873,27.3873,27.3793,27.3793,2999.0
2017-11-07 13:35:00,34.37,34.38,34.33,34.35,8059.0,27.3873,27.3952,27.3554,27.3713,8059.0
2017-11-07 13:40:00,34.35,34.36,34.35,34.36,800.0,27.3713,27.3793,27.3713,27.3793,800.0
2017-11-07 13:45:00,34.36,34.36,34.34,34.35,4600.0,27.3793,27.3793,27.3634,27.3713,4600.0
2017-11-07 13:50:00,34.35,34.35,34.35,34.35,0.0,27.3713,27.3713,27.3713,27.3713,0.0
2017-11-07 13:55:00,34.35,34.35,34.31,34.31,17133.0,27.3713,27.3713,27.3395,27.3395,17133.0
2017-11-07 14:00:00,34.32,34.33,34.31,34.31,2460.0,27.3474,27.3554,27.3395,27.3395,2460.0
2017-11-07 14:05:00,34.31,34.34,34.31,34.34,4009.0,27.3395,27.3634,27.3395,27.3634,4009.0
2017-11-07 14:10:00,34.35,34.35,34.32,34.33,6600.0,27.3713,27.3713,27.3474,27.3554,6600.0
2017-11-07 14:15:00,34.33,34.34,34.33,34.33,6204.0,27.3554,27.3634,27.3554,27.3554,6204.0
2017-11-07 14:20:00,34.34,34.34,34.34,34.34,2700.0,27.3634,27.3634,27.3634,27.3634,2700.0
2017-11-07 14:25:00,34.34,34.34,34.33,34.33,2700.0,27.3634,27.3634,27.3554,27.3554,2700.0
2017-11-07 14:30:00,34.34,34.35,34.34,34.35,1000.0,27.3634,27.3713,27.3634,27.3713,1000.0
2017-11-07 14:35:00,34.35,34.37,34.35,34.37,1100.0,27.3713,27.3873,27.3713,27.3873,1100.0
2017-11-07 14:40:00,34.36,34.36,34.34,34.34,6980.0,27.3793,27.3793,27.3634,27.3634,6980.0
2017-11-07 14:45:00,34.35,34.35,34.32,34.32,8000.0,27.3713,27.3713,27.3474,27.3474,8000.0
2017-11-07 14:50:00,34.32,34.33,34.31,34.31,5973.0,27.3474,27.3554,27.3395,27.3395,5973.0
2017-11-07 14:55:00,34.31,34.32,34.31,34.32,2224.0,27.3395,27.3474,27.3395,27.3474,2224.0
2017-11-07 15:00:00,34.31,34.34,34.31,34.33,8456.0,27.3395,27.3634,27.3395,27.3554,8456.0
2017-11-07 15:05:00,34.32,34.33,34.31,34.33,10500.0,27.3474,27.3554,27.3395,27.3554,10500.0
2017-11-07 15:10:00,34.34,34.35,34.33,34.33,6287.0,27.3634,27.3713,27.3554,27.3554,6287.0
2017-11-07 15:15:00,34.32,34.34,34.31,34.34,6016.0,27.3474,27.3634,27.3395,27.3634,6016.0
2017-11-07 15:20:00,34.34,34.35,34.33,34.33,6411.0,27.3634,27.3713,27.3554,27.3554,6411.0
2017-11-07 15:25:00,34.33,34.33,34.33,34.33,2800.0,27.3554,27.3554,27.3554,27.3554,2800.0
2017-11-07 15:30:00,34.34,34.37,34.34,34.35,16028.0,27.3634,27.3873,27.3634,27.3713,16028.0
2017-11-07 15:35:00,34.35,34.39,34.35,34.39,19647.0,27.3713,27.4032,27.3713,27.4032,19647.0
2017-11-07 15:40:00,34.39,34.4,34.39,34.4,2659.0,27.4032,27.4112,27.4032,27.4112,2659.0
2017-11-07 15:45:00,34.4,34.4,34.36,34.38,13978.0,27.4112,27.4112,27.3793,27.3952,13978.0
2017-11-07 15:50:00,34.38,34.42,34.38,34.42,19055.0,27.3952,27.4271,27.3952,27.4271,19055.0
2017-11-07 15:55:00,34.42,34.42,34.36,34.38,67096.0,27.4271,27.4271,27.3793,27.3952,67096.0
2017-11-08 09:30:00,34.31,34.32,34.16,34.16,18778.0,27.3395,27.3474,27.2199,27.2199,18778.0
2017-11-08 09:35:00,34.17,34.25,34.12,34.23,19988.0,27.2279,27.2916,27.1881,27.2757,19988.0
2017-11-08 09:40:00,34.23,34.29,34.22,34.24,15397.0,27.2757,27.3235,27.2677,27.2837,15397.0
2017-11-08 09:45:00,34.23,34.24,34.22,34.22,10677.0,27.2757,27.2837,27.2677,27.2677,10677.0
2017-11-08 09:50:00,34.2,34.2,34.17,34.2,13962.0,27.2518,27.2518,27.2279,27.2518,13962.0
2017-11-08 09:55:00,34.19,34.21,34.15,34.15,11746.0,27.2438,27.2598,27.212,27.212,11746.0
2017-11-08 10:00:00,34.15,34.23,34.15,34.23,7701.0,27.212,27.2757,27.212,27.2757,7701.0
2017-11-08 10:05:00,34.24,34.26,34.24,34.26,6221.0,27.2837,27.2996,27.2837,27.2996,6221.0
2017-11-08 10:10:00,34.27,34.29,34.27,34.29,7000.0,27.3076,27.3235,27.3076,27.3235,7000.0
2017-11-08 10:15:00,34.29,34.33,34.28,34.33,8072.0,27.3235,27.3554,27.3155,27.3554,8072.0
2017-11-08 10:20:00,34.36,34.43,34.36,34.43,10000.0,27.3793,27.4351,27.3793,27.4351,10000.0
2017-11-08 10:25:00,34.42,34.42,34.42,34.42,13044.0,27.4271,27.4271,27.4271,27.4271,13044.0
2017-11-08 10:30:00,34.41,34.44,34.38,34.41,22780.0,27.4191,27.443,27.3952,27.4191,22780.0
2017-11-08 10:35:00,34.41,34.45,34.41,34.45,6468.0,27.4191,27.451,27.4191,27.451,6468.0
2017-11-08 10:40:00,34.46,34.47,34.44,34.44,3600.0,27.459,27.4669,27.443,27.443,3600.0
2017-11-08 10:45:00,34.44,34.44,34.4,34.4,2151.0,27.443,27.443,27.4112,27.4112,2151.0
2017-11-08 10:50:00,34.41,34.47,34.41,34.47,4765.0,27.4191,27.4669,27.4191,27.4669,4765.0
2017-11-08 10:55:00,34.47,34.47,34.41,34.42,7700.0,27.4669,27.4669,27.4191,27.4271,7700.0
2017-11-08 11:00:00,34.42,34.43,34.42,34.43,3000.0,27.4271,27.4351,27.4271,27.4351,3000.0
2017-11-08 11:05:00,34.42,34.42,34.39,34.42,6123.0,27.4271,27.4271,27.4032,27.4271,6123.0
2017-11-08 11:10:00,34.41,34.42,34.4,34.42,3702.0,27.4191,27.4271,27.4112,27.4271,3702.0
2017-11-08 11:15:00,34.43,34.43,34.42,34.42,3100.0,27.4351,27.4351,27.4271,27.4271,3100.0
2017-11-08 11:20:00,34.43,34.43,34.39,34.39,8726.0,27.4351,27.4351,27.4032,27.4032,8726.0
2017-11-08 11:25:00,34.38,34.39,34.38,34.39,3500.0,27.3952,27.4032,27.3952,27.4032,3500.0
2017-11-08 11:30:00,34.38,34.38,34.36,34.36,6600.0,27.3952,27.3952,27.3793,27.3793,6600.0
2017-11-08 11:35:00,34.35,34.38,34.35,34.37,13842.0,27.3713,27.3952,27.3713,27.3873,13842.0
2017-11-08 11:40:00,34.36,34.36,34.36,34.36,2833.0,27.3793,27.3793,27.3793,27.3793,2833.0
2017-11-08 11:45:00,34.35,34.36,34.35,34.35,5659.0,27.3713,27.3793,27.3713,27.3713,5659.0
2017-11-08 11:50:00,34.35,34.35,34.34,34.34,2700.0,27.3713,27.3713,27.3634,27.3634,2700.0
2017-11-08 11:55:00,34.35,34.36,34.35,34.35,7400.0,27.3713,27.3793,27.3713,27.3713,7400.0
2017-11-08 12:00:00,34.35,34.35,34.33,34.34,4900.0,27.3713,27.3713,27.3554,27.3634,4900.0
2017-11-08 12:05:00,34.35,34.37,34.34,34.34,8600.0,27.3713,27.3873,27.3634,27.3634,8600.0
2017-11-08 12:10:00,34.34,34.37,34.34,34.37,3388.0,27.3634,27.3873,27.3634,27.3873,3388.0
2017-11-08 12:15:00,34.37,34.37,34.37,34.37,1100.0,27.3873,27.3873,27.3873,27.3873,1100.0
2017-11-08 12:20:00,34.37,34.4,34.37,34.38,2400.0,27.3873,27.4112,27.3873,27.3952,2400.0
2017-11-08 12:25:00,34.38,34.4,34.38,34.4,3652.0,27.3952,27.4112,27.3952,27.4112,3652.0
2017-11-08 12:30:00,34.41,34.42,34.41,34.41,2804.0,27.4191,27.4271,27.4191,27.4191,2804.0
2017-11-08 12:35:00,34.4,34.4,34.39,34.39,2700.0,27.4112,27.4112,27.4032,27.4032,2700.0
2017-11-08 12:40:00,34.4,34.42,34.4,34.41,3256.0,27.4112,27.4271,27.4112,27.4191,3256.0
2017-11-08 12:45:00,34.42,34.44,34.42,34.44,6852.0,27.4271,27.443,27.4271,27.443,6852.0
2017-11-08 12:50:00,34.44,34.44,34.41,34.41,7200.0,27.443,27.443,27.4191,27.4191,7200.0
2017-11-08 12:55:00,34.41,34.41,34.41,34.41,1402.0,27.4191,27.4191,27.4191,27.4191,1402.0
2017-11-08 13:00:00,34.41,34.44,34.41,34.43,12300.0,27.4191,27.443,27.4191,27.4351,12300.0
2017-11-08 13:05:00,34.43,34.44,34.41,34.41,5300.0,27.4351,27.443,27.4191,27.4191,5300.0
2017-11-08 13:10:00,34.41,34.43,34.41,34.43,11796.0,27.4191,27.4351,27.4191,27.4351,11796.0
2017-11-08 13:15:00,34.42,34.42,34.39,34.39,8082.0,27.4271,27.4271,27.4032,27.4032,8082.0
2017-11-08 13:20:00,34.4,34.42,34.4,34.42,4900.0,27.4112,27.4271,27.4112,27.4271,4900.0
2017-11-08 13:25:00,34.43,34.46,34.42,34.46,4700.0,27.4351,27.459,27.4271,27.459,4700.0
2017-11-08 13:30:00,34.45,34.45,34.41,34.41,4831.0,27.451,27.451,27.4191,27.4191,4831.0
2017-11-08 13:35:00,34.41,34.42,34.41,34.42,6043.0,27.4191,27.4271,27.4191,27.4271,6043.0
2017-11-08 13:40:00,34.44,34.44,34.42,34.43,3600.0,27.443,27.443,27.4271,27.4351,3600.0
2017-11-08 13:45:00,34.43,34.43,34.43,34.43,1895.0,27.4351,27.4351,27.4351,27.4351,1895.0
2017-11-08 13:50:00,34.42,34.43,34.41,34.43,3905.0,27.4271,27.4351,27.4191,27.4351,3905.0
2017-11-08 13:55:00,34.44,34.44,34.44,34.44,600.0,27.443,27.443,27.443,27.443,600.0
2017-11-08 14:00:00,34.44,34.45,34.44,34.44,8676.0,27.443,27.451,27.443,27.443,8676.0
2017-11-08 14:05:00,34.44,34.44,34.44,34.44,200.0,27.443,27.443,27.443,27.443,200.0
2017-11-08 14:10:00,34.44,34.45,34.44,34.45,5605.0,27.443,27.451,27.443,27.451,5605.0
2017-11-08 14:15:00,34.45,34.47,34.45,34.47,9494.0,27.451,27.4669,27.451,27.4669,9494.0
2017-11-08 14:20:00,34.47,34.48,34.47,34.48,3448.0,27.4669,27.4749,27.4669,27.4749,3448.0
2017-11-08 14:25:00,34.48,34.49,34.48,34.48,15235.0,27.4749,27.4829,27.4749,27.4749,15235.0
2017-11-08 14:30:00,34.49,34.49,34.46,34.46,25874.0,27.4829,27.4829,27.459,27.459,25874.0
2017-11-08 14:35:00,34.46,34.46,34.43,34.45,4861.0,27.459,27.459,27.4351,27.451,4861.0
2017-11-08 14:40:00,34.44,34.44,34.44,34.44,8567.0,27.443,27.443,27.443,27.443,8567.0
2017-11-08 14:45:00,34.45,34.46,34.45,34.46,5800.0,27.451,27.459,27.451,27.459,5800.0
2017-11-08 14:50:00,34.47,34.47,34.44,34.44,7195.0,27.4669,27.4669,27.443,27.443,7195.0
2017-11-08 14:55:00,34.43,34.44,34.42,34.44,5504.0,27.4351,27.443,27.4271,27.443,5504.0
2017-11-08 15:00:00,34.44,34.44,34.42,34.42,6700.0,27.443,27.443,27.4271,27.4271,6700.0
2017-11-08 15:05:00,34.43,34.43,34.42,34.42,3477.0,27.4351,27.4351,27.4271,27.4271,3477.0
2017-11-08 15:10:00,34.42,34.42,34.42,34.42,4795.0,27.4271,27.4271,27.4271,27.4271,4795.0
2017-11-08 15:15:00,34.43,34.45,34.43,34.45,1642.0,27.4351,27.451,27.4351,27.451,1642.0
2017-11-08 15:20:00,34.46,34.46,34.44,34.45,16333.0,27.459,27.459,27.443,27.451,16333.0
2017-11-08 15:25:00,34.44,34.44,34.44,34.44,4100.0,27.443,27.443,27.443,27.443,4100.0
2017-11-08 15:30:00,34.45,34.46,34.45,34.46,1100.0,27.451,27.459,27.451,27.459,1100.0
2017-11-08 15:35:00,34.46,34.47,34.46,34.46,8336.0,27.459,27.4669,27.459,27.459,8336.0
2017-11-08 15:40:00,34.46,34.46,34.45,34.45,6963.0,27.459,27.459,27.451,27.451,6963.0
2017-11-08 15:45:00,34.44,34.44,34.42,34.43,6362.0,27.443,27.443,27.4271,27.4351,6362.0
2017-11-08 15:50:00,34.43,34.46,34.43,34.46,26474.0,27.4351,27.459,27.4351,27.459,26474.0
2017-11-08 15:55:00,34.46,34.49,34.46,34.48,29722.0,27.459,27.4829,27.459,27.4749,29722.0
2017-11-09 09:30:00,34.21,34.29,34.16,34.25,44512.0,27.2598,27.3235,27.2199,27.2916,44512.0
2017-11-09 09:35:00,34.25,34.25,34.18,34.18,26234.0,27.2916,27.2916,27.2359,27.2359,26234.0
2017-11-09 09:40:00,34.17,34.24,34.13,34.22,31735.0,27.2279,27.2837,27.196,27.2677,31735.0
2017-11-09 09:45:00,34.21,34.21,34.09,34.09,11769.0,27.2598,27.2598,27.1642,27.1642,11769.0
2017-11-09 09:50:00,34.09,34.22,34.09,34.21,27244.0,27.1642,27.2677,27.1642,27.2598,27244.0
2017-11-09 09:55:00,34.19,34.2,34.16,34.2,18953.0,27.2438,27.2518,27.2199,27.2518,18953.0
2017-11-09 10:00:00,34.2,34.28,34.2,34.21,30982.0,27.2518,27.3155,27.2518,27.2598,30982.0
2017-11-09 10:05:00,34.2,34.28,34.19,34.28,11865.0,27.2518,27.3155,27.2438,27.3155,11865.0
2017-11-09 10:10:00,34.28,34.29,34.22,34.24,17530.0,27.3155,27.3235,27.2677,27.2837,17530.0
2017-11-09 10:15:00,34.24,34.24,34.19,34.24,9833.0,27.2837,27.2837,27.2438,27.2837,9833.0
2017-11-09 10:20:00,34.25,34.32,34.25,34.3,12113.0,27.2916,27.3474,27.2916,27.3315,12113.0
2017-11-09 10:25:00,34.29,34.29,34.26,34.27,8500.0,27.3235,27.3235,27.2996,27.3076,8500.0
2017-11-09 10:30:00,34.26,34.28,34.23,34.23,4700.0,27.2996,27.3155,27.2757,27.2757,4700.0
2017-11-09 10:35:00,34.23,34.24,34.21,34.22,7723.0,27.2757,27.2837,27.2598,27.2677,7723.0
2017-11-09 10:40:00,34.21,34.21,34.16,34.16,3825.0,27.2598,27.2598,27.2199,27.2199,3825.0
2017-11-09 10:45:00,34.17,34.21,34.17,34.2,14379.0,27.2279,27.2598,27.2279,27.2518,14379.0
2017-11-09 10:50:00,34.21,34.24,34.19,34.24,9580.0,27.2598,27.2837,27.2438,27.2837,9580.0
2017-11-09 10:55:00,34.23,34.28,34.22,34.26,20176.0,27.2757,27.3155,27.2677,27.2996,20176.0
2017-11-09 11:00:00,34.26,34.26,34.23,34.24,4700.0,27.2996,27.2996,27.2757,27.2837,4700.0
2017-11-09 11:05:00,34.24,34.28,34.24,34.27,24378.0,27.2837,27.3155,27.2837,27.3076,24378.0
2017-11-09 11:10:00,34.26,34.26,34.21,34.23,6851.0,27.2996,27.2996,27.2598,27.2757,6851.0
2017-11-09 11:15:00,34.22,34.22,34.21,34.21,5587.0,27.2677,27.2677,27.2598,27.2598,5587.0
2017-11-09 11:20:00,34.21,34.21,34.09,34.09,13775.0,27.2598,27.2598,27.1642,27.1642,13775.0
2017-11-09 11:25:00,34.1,34.13,34.08,34.13,7442.0,27.1721,27.196,27.1562,27.196,7442.0
2017-11-09 11:30:00,34.13,34.17,34.12,34.16,6860.0,27.196,27.2279,27.1881,27.2199,6860.0
2017-11-09 11:35:00,34.16,34.16,34.12,34.12,7488.0,27.2199,27.2199,27.1881,27.1881,7488.0
2017-11-09 11:40:00,34.11,34.15,34.1,34.1,10990.0,27.1801,27.212,27.1721,27.1721,10990.0
2017-11-09 11:45:00,34.1,34.11,34.05,34.06,17177.0,27.1721,27.1801,27.1323,27.1402,17177.0
2017-11-09 11:50:00,34.06,34.08,34.03,34.08,16425.0,27.1402,27.1562,27.1163,27.1562,16425.0
2017-11-09 11:55:00,34.08,34.08,33.98,34.02,23784.0,27.1562,27.1562,27.0765,27.1084,23784.0
2017-11-09 12:00:00,34.01,34.02,33.97,34.01,18034.0,27.1004,27.1084,27.0685,27.1004,18034.0
2017-11-09 12:05:00,34.02,34.04,33.96,33.96,7620.0,27.1084,27.1243,27.0606,27.0606,7620.0
2017-11-09 12:10:00,33.98,33.98,33.92,33.92,15469.0,27.0765,27.0765,27.0287,27.0287,15469.0
2017-11-09 12:15:00,33.92,33.97,33.92,33.96,7625.0,27.0287,27.0685,27.0287,27.0606,7625.0
2017-11-09 12:20:00,33.97,33.99,33.95,33.97,5600.0,27.0685,27.0845,27.0526,27.0685,5600.0
2017-11-09 12:25:00,33.95,33.98,33.93,33.95,19768.0,27.0526,27.0765,27.0367,27.0526,19768.0
2017-11-09 12:30:00,33.94,33.95,33.87,33.89,17056.0,27.0446,27.0526,26.9888,27.0048,17056.0
2017-11-09 12:35:00,33.9,33.95,33.9,33.93,11850.0,27.0128,27.0526,27.0128,27.0367,11850.0
2017-11-09 12:40:00,33.93,33.94,33.9,33.94,13949.0,27.0367,27.0446,27.0128,27.0446,13949.0
2017-11-09 12:45:00,33.95,33.96,33.91,33.96,11345.0,27.0526,27.0606,27.0207,27.0606,11345.0
2017-11-09 12:50:00,33.94,33.99,33.94,33.98,4400.0,27.0446,27.0845,27.0446,27.0765,4400.0
2017-11-09 12:55:00,33.98,33.99,33.96,33.97,18303.0,27.0765,27.0845,27.0606,27.0685,18303.0
2017-11-09 13:00:00,33.97,33.97,33.94,33.94,13864.0,27.0685,27.0685,27.0446,27.0446,13864.0
2017-11-09 13:05:00,33.94,33.94,33.92,33.94,8650.0,27.0446,27.0446,27.0287,27.0446,8650.0
2017-11-09 13:10:00,33.94,33.97,33.94,33.96,10953.0,27.0446,27.0685,27.0446,27.0606,10953.0
2017-11-09 13:15:00,33.97,33.98,33.95,33.97,8321.0,27.0685,27.0765,27.0526,27.0685,8321.0
2017-11-09 13:20:00,33.96,34.0,33.96,33.97,11630.0,27.0606,27.0924,27.0606,27.0685,11630.0
2017-11-09 13:25:00,33.97,34.02,33.97,34.02,6173.0,27.0685,27.1084,27.0685,27.1084,6173.0
2017-11-09 13:30:00,34.03,34.06,34.02,34.02,14865.0,27.1163,27.1402,27.1084,27.1084,14865.0
2017-11-09 13:35:00,34.02,34.03,33.97,34.0,21401.0,27.1084,27.1163,27.0685,27.0924,21401.0
2017-11-09 13:40:00,34.01,34.01,34.0,34.01,4914.0,27.1004,27.1004,27.0924,27.1004,4914.0
2017-11-09 13:45:00,34.02,34.06,34.02,34.05,7420.0,27.1084,27.1402,27.1084,27.1323,7420.0
2017-11-09 13:50:00,34.04,34.05,33.99,34.0,30485.0,27.1243,27.1323,27.0845,27.0924,30485.0
2017-11-09 13:55:00,33.99,33.99,33.97,33.97,10968.0,27.0845,27.0845,27.0685,27.0685,10968.0
2017-11-09 14:00:00,33.98,34.02,33.98,34.0,28486.0,27.0765,27.1084,27.0765,27.0924,28486.0
2017-11-09 14:05:00,34.0,34.03,33.99,34.02,24405.0,27.0924,27.1163,27.0845,27.1084,24405.0
2017-11-09 14:10:00,34.03,34.04,34.03,34.03,5214.0,27.1163,27.1243,27.1163,27.1163,5214.0
2017-11-09 14:15:00,34.03,34.03,34.01,34.01,4980.0,27.1163,27.1163,27.1004,27.1004,4980.0
2017-11-09 14:20:00,34.02,34.03,34.01,34.01,5241.0,27.1084,27.1163,27.1004,27.1004,5241.0
2017-11-09 14:25:00,34.01,34.01,34.01,34.01,5800.0,27.1004,27.1004,27.1004,27.1004,5800.0
2017-11-09 14:30:00,34.02,34.04,34.02,34.03,1900.0,27.1084,27.1243,27.1084,27.1163,1900.0
2017-11-09 14:35:00,34.03,34.03,34.0,34.0,7137.0,27.1163,27.1163,27.0924,27.0924,7137.0
2017-11-09 14:40:00,33.99,33.99,33.97,33.97,4000.0,27.0845,27.0845,27.0685,27.0685,4000.0
2017-11-09 14:45:00,33.97,34.01,33.95,34.01,30193.0,27.0685,27.1004,27.0526,27.1004,30193.0
2017-11-09 14:50:00,34.01,34.02,34.0,34.02,7487.0,27.1004,27.1084,27.0924,27.1084,7487.0
2017-11-09 14:55:00,34.03,34.06,34.03,34.03,6712.0,27.1163,27.1402,27.1163,27.1163,6712.0
2017-11-09 15:00:00,34.03,34.05,34.02,34.02,14017.0,27.1163,27.1323,27.1084,27.1084,14017.0
2017-11-09 15:05:00,34.02,34.06,34.02,34.05,10800.0,27.1084,27.1402,27.1084,27.1323,10800.0
2017-11-09 15:10:00,34.04,34.06,34.01,34.06,21208.0,27.1243,27.1402,27.1004,27.1402,21208.0
2017-11-09 15:15:00,34.06,34.08,34.05,34.05,16126.0,27.1402,27.1562,27.1323,27.1323,16126.0
2017-11-09 15:20:00,34.06,34.08,34.06,34.07,10611.0,27.1402,27.1562,27.1402,27.1482,10611.0
2017-11-09 15:25:00,34.07,34.07,34.06,34.06,600.0,27.1482,27.1482,27.1402,27.1402,600.0
2017-11-09 15:30:00,34.06,34.07,34.04,34.04,10207.0,27.1402,27.1482,27.1243,27.1243,10207.0
2017-11-09 15:35:00,34.05,34.08,34.05,34.08,12557.0,27.1323,27.1562,27.1323,27.1562,12557.0
2017-11-09 15:40:00,34.08,34.08,34.01,34.03,35749.0,27.1562,27.1562,27.1004,27.1163,35749.0
2017-11-09 15:45:00,34.03,34.04,34.02,34.02,13277.0,27.1163,27.1243,27.1084,27.1084,13277.0
2017-11-09 15:50:00,34.01,34.05,34.01,34.04,67509.0,27.1004,27.1323,27.1004,27.1243,67509.0
2017-11-09 15:55:00,34.04,34.06,34.03,34.03,69074.0,27.1243,27.1402,27.1163,27.1163,69074.0
2017-11-10 09:30:00,34.06,34.09,33.92,33.95,12931.0,27.1402,27.1642,27.0287,27.0526,12931.0
2017-11-10 09:35:00,33.95,34.0,33.91,34.0,20057.0,27.0526,27.0924,27.0207,27.0924,20057.0
2017-11-10 09:40:00,34.0,34.04,33.97,34.0,21711.0,27.0924,27.1243,27.0685,27.0924,21711.0
2017-11-10 09:45:00,34.01,34.04,33.91,33.92,19956.0,27.1004,27.1243,27.0207,27.0287,19956.0
2017-11-10 09:50:00,33.91,33.92,33.85,33.87,21865.0,27.0207,27.0287,26.9729,26.9888,21865.0
2017-11-10 09:55:00,33.87,33.91,33.86,33.91,21056.0,26.9888,27.0207,26.9809,27.0207,21056.0
2017-11-10 10:00:00,33.91,33.92,33.77,33.78,40034.0,27.0207,27.0287,26.9092,26.9171,40034.0
2017-11-10 10:05:00,33.8,33.86,33.78,33.83,15626.0,26.9331,26.9809,26.9171,26.957,15626.0
2017-11-10 10:10:00,33.84,33.87,33.84,33.86,8800.0,26.9649,26.9888,26.9649,26.9809,8800.0
2017-11-10 10:15:00,33.86,33.86,33.83,33.84,11309.0,26.9809,26.9809,26.957,26.9649,11309.0
2017-11-10 10:20:00,33.84,33.84,33.78,33.78,19605.0,26.9649,26.9649,26.9171,26.9171,19605.0
2017-11-10 10:25:00,33.79,33.81,33.76,33.78,22416.0,26.9251,26.941,26.9012,26.9171,22416.0
2017-11-10 10:30:00,33.78,33.78,33.67,33.72,46059.0,26.9171,26.9171,26.8295,26.8693,46059.0
2017-11-10 10:35:00,33.73,33.76,33.68,33.7,20313.0,26.8773,26.9012,26.8374,26.8534,20313.0
2017-11-10 10:40:00,33.71,33.78,33.71,33.76,13050.0,26.8614,26.9171,26.8614,26.9012,13050.0
2017-11-10 10:45:00,33.77,33.81,33.77,33.78,7800.0,26.9092,26.941,26.9092,26.9171,7800.0
2017-11-10 10:50:00,33.78,33.78,33.74,33.75,8026.0,26.9171,26.9171,26.8853,26.8932,8026.0
2017-11-10 10:55:00,33.75,33.77,33.73,33.77,13681.0,26.8932,26.9092,26.8773,26.9092,13681.0
2017-11-10 11:00:00,33.78,33.78,33.76,33.78,10796.0,26.9171,26.9171,26.9012,26.9171,10796.0
2017-11-10 11:05:00,33.79,33.84,33.79,33.83,12468.0,26.9251,26.9649,26.9251,26.957,12468.0
2017-11-10 11:10:00,33.83,33.83,33.81,33.83,10800.0,26.957,26.957,26.941,26.957,10800.0
2017-11-10 11:15:00,33.83,33.83,33.81,33.83,6900.0,26.957,26.957,26.941,26.957,6900.0
2017-11-10 11:20:00,33.83,33.83,33.81,33.81,10900.0,26.957,26.957,26.941,26.941,10900.0
2017-11-10 11:25:00,33.8,33.81,33.79,33.8,11588.0,26.9331,26.941,26.9251,26.9331,11588.0
2017-11-10 11:30:00,33.8,33.81,33.79,33.79,6751.0,26.9331,26.941,26.9251,26.9251,6751.0
2017-11-10 11:35:00,33.79,33.83,33.79,33.83,6192.0,26.9251,26.957,26.9251,26.957,6192.0
2017-11-10 11:40:00,33.83,33.84,33.83,33.84,5100.0,26.957,26.9649,26.957,26.9649,5100.0
2017-11-10 11:45:00,33.83,33.83,33.78,33.78,12100.0,26.957,26.957,26.9171,26.9171,12100.0
2017-11-10 11:50:00,33.78,33.8,33.78,33.78,12020.0,26.9171,26.9331,26.9171,26.9171,12020.0
2017-11-10 11:55:00,33.78,33.78,33.73,33.75,12179.0,26.9171,26.9171,26.8773,26.8932,12179.0
2017-11-10 12:00:00,33.75,33.76,33.73,33.76,9300.0,26.8932,26.9012,26.8773,26.9012,9300.0
2017-11-10 12:05:00,33.77,33.79,33.77,33.77,18338.0,26.9092,26.9251,26.9092,26.9092,18338.0
2017-11-10 12:10:00,33.78,33.81,33.78,33.8,23745.0,26.9171,26.941,26.9171,26.9331,23745.0
2017-11-10 12:15:00,33.8,33.82,33.78,33.82,10179.0,26.9331,26.949,26.9171,26.949,10179.0
2017-11-10 12:20:00,33.82,33.85,33.82,33.85,16295.0,26.949,26.9729,26.949,26.9729,16295.0
2017-11-10 12:25:00,33.84,33.85,33.83,33.84,13768.0,26.9649,26.9729,26.957,26.9649,13768.0
2017-11-10 12:30:00,33.84,33.84,33.82,33.83,6900.0,26.9649,26.9649,26.949,26.957,6900.0
2017-11-10 12:35:00,33.83,33.86,33.82,33.85,18781.0,26.957,26.9809,26.949,26.9729,18781.0
2017-11-10 12:40:00,33.85,33.86,33.83,33.83,8901.0,26.9729,26.9809,26.957,26.957,8901.0
2017-11-10 12:45:00,33.84,33.86,33.83,33.84,8446.0,26.9649,26.9809,26.957,26.9649,8446.0
2017-11-10 12:50:00,33.85,33.87,33.84,33.84,7895.0,26.9729,26.9888,26.9649,26.9649,7895.0
2017-11-10 12:55:00,33.84,33.86,33.83,33.85,21817.0,26.9649,26.9809,26.957,26.9729,21817.0
2017-11-10 13:00:00,33.87,33.9,33.87,33.88,24421.0,26.9888,27.0128,26.9888,26.9968,24421.0
2017-11-10 13:05:00,33.89,33.91,33.88,33.91,7500.0,27.0048,27.0207,26.9968,27.0207,7500.0
2017-11-10 13:10:00,33.92,33.94,33.92,33.92,19016.0,27.0287,27.0446,27.0287,27.0287,19016.0
2017-11-10 13:15:00,33.92,33.92,33.9,33.91,10385.0,27.0287,27.0287,27.0128,27.0207,10385.0
2017-11-10 13:20:00,33.91,33.95,33.91,33.95,1600.0,27.0207,27.0526,27.0207,27.0526,1600.0
2017-11-10 13:25:00,33.94,33.95,33.93,33.95,8250.0,27.0446,27.0526,27.0367,27.0526,8250.0
2017-11-10 13:30:00,33.94,33.94,33.92,33.93,6195.0,27.0446,27.0446,27.0287,27.0367,6195.0
2017-11-10 13:35:00,33.93,33.93,33.91,33.91,7000.0,27.0367,27.0367,27.0207,27.0207,7000.0
2017-11-10 13:40:00,33.91,33.91,33.88,33.91,18088.0,27.0207,27.0207,26.9968,27.0207,18088.0
2017-11-10 13:45:00,33.92,33.93,33.92,33.92,2200.0,27.0287,27.0367,27.0287,27.0287,2200.0
2017-11-10 13:50:00,33.92,33.93,33.92,33.93,7812.0,27.0287,27.0367,27.0287,27.0367,7812.0
2017-11-10 13:55:00,33.93,33.94,33.93,33.94,3600.0,27.0367,27.0446,27.0367,27.0446,3600.0
2017-11-10 14:00:00,33.94,33.94,33.93,33.94,16535.0,27.0446,27.0446,27.0367,27.0446,16535.0
2017-11-10 14:05:00,33.93,33.93,33.92,33.92,2900.0,27.0367,27.0367,27.0287,27.0287,2900.0
2017-11-10 14:10:00,33.93,33.96,33.93,33.95,13008.0,27.0367,27.0606,27.0367,27.0526,13008.0
2017-11-10 14:15:00,33.95,33.96,33.95,33.96,3300.0,27.0526,27.0606,27.0526,27.0606,3300.0
2017-11-10 14:20:00,33.96,33.97,33.95,33.96,11887.0,27.0606,27.0685,27.0526,27.0606,11887.0
2017-11-10 14:25:00,33.95,33.95,33.94,33.95,8989.0,27.0526,27.0526,27.0446,27.0526,8989.0
2017-11-10 14:30:00,33.95,33.96,33.95,33.96,6200.0,27.0526,27.0606,27.0526,27.0606,6200.0
2017-11-10 14:35:00,33.96,33.97,33.96,33.97,2700.0,27.0606,27.0685,27.0606,27.0685,2700.0
2017-11-10 14:40:00,33.96,33.96,33.96,33.96,200.0,27.0606,27.0606,27.0606,27.0606,200.0
2017-11-10 14:45:00,33.97,33.97,33.95,33.95,6088.0,27.0685,27.0685,27.0526,27.0526,6088.0
2017-11-10 14:50:00,33.95,33.95,33.94,33.94,1700.0,27.0526,27.0526,27.0446,27.0446,1700.0
2017-11-10 14:55:00,33.94,33.97,33.93,33.97,11653.0,27.0446,27.0685,27.0367,27.0685,11653.0
2017-11-10 15:00:00,33.97,33.97,33.96,33.96,5250.0,27.0685,27.0685,27.0606,27.0606,5250.0
2017-11-10 15:05:00,33.96,33.96,33.94,33.94,8521.0,27.0606,27.0606,27.0446,27.0446,8521.0
2017-11-10 15:10:00,33.94,33.94,33.91,33.92,20104.0,27.0446,27.0446,27.0207,27.0287,20104.0
2017-11-10 15:15:00,33.92,33.93,33.9,33.92,10139.0,27.0287,27.0367,27.0128,27.0287,10139.0
2017-11-10 15:20:00,33.92,33.94,33.92,33.94,7932.0,27.0287,27.0446,27.0287,27.0446,7932.0
2017-11-10 15:25:00,33.94,33.94,33.92,33.92,22520.0,27.0446,27.0446,27.0287,27.0287,22520.0
2017-11-10 15:30:00,33.92,33.92,33.91,33.91,1189.0,27.0287,27.0287,27.0207,27.0207,1189.0
2017-11-10 15:35:00,33.9,33.93,33.9,33.93,19423.0,27.0128,27.0367,27.0128,27.0367,19423.0
2017-11-10 15:40:00,33.92,33.94,33.9,33.91,6100.0,27.0287,27.0446,27.0128,27.0207,6100.0
2017-11-10 15:45:00,33.92,33.95,33.92,33.95,21045.0,27.0287,27.0526,27.0287,27.0526,21045.0
2017-11-10 15:50:00,33.95,33.99,33.95,33.99,23197.0,27.0526,27.0845,27.0526,27.0845,23197.0
2017-11-10 15:55:00,33.99,33.99,33.97,33.98,75558.0,27.0845,27.0845,27.0685,27.0765,75558.0
2017-11-13 09:30:00,33.97,33.98,33.9,33.92,17959.0,27.0685,27.0765,27.0128,27.0287,17959.0
2017-11-13 09:35:00,33.92,33.97,33.91,33.97,15670.0,27.0287,27.0685,27.0207,27.0685,15670.0
2017-11-13 09:40:00,33.97,34.02,33.97,34.01,16273.0,27.0685,27.1084,27.0685,27.1004,16273.0
2017-11-13 09:45:00,34.0,34.04,34.0,34.04,6647.0,27.0924,27.1243,27.0924,27.1243,6647.0
2017-11-13 09:50:00,34.03,34.1,34.01,34.1,17594.0,27.1163,27.1721,27.1004,27.1721,17594.0
2017-11-13 09:55:00,34.1,34.1,34.04,34.05,9348.0,27.1721,27.1721,27.1243,27.1323,9348.0
2017-11-13 10:00:00,34.05,34.08,34.04,34.08,7988.0,27.1323,27.1562,27.1243,27.1562,7988.0
2017-11-13 10:05:00,34.09,34.15,34.08,34.15,6072.0,27.1642,27.212,27.1562,27.212,6072.0
2017-11-13 10:10:00,34.16,34.21,34.16,34.16,12182.0,27.2199,27.2598,27.2199,27.2199,12182.0
2017-11-13 10:15:00,34.17,34.17,34.13,34.13,6472.0,27.2279,27.2279,27.196,27.196,6472.0
2017-11-13 10:20:00,34.13,34.17,34.12,34.17,5900.0,27.196,27.2279,27.1881,27.2279,5900.0
2017-11-13 10:25:00,34.17,34.18,34.16,34.17,8600.0,27.2279,27.2359,27.2199,27.2279,8600.0
2017-11-13 10:30:00,34.19,34.19,34.14,34.14,5470.0,27.2438,27.2438,27.204,27.204,5470.0
2017-11-13 10:35:00,34.14,34.15,34.13,34.13,3595.0,27.204,27.212,27.196,27.196,3595.0
2017-11-13 10:40:00,34.13,34.13,34.13,34.13,900.0,27.196,27.196,27.196,27.196,900.0
2017-11-13 10:45:00,34.14,34.15,34.14,34.15,5800.0,27.204,27.212,27.204,27.212,5800.0
2017-11-13 10:50:00,34.16,34.16,34.12,34.12,9371.0,27.2199,27.2199,27.1881,27.1881,9371.0
2017-11-13 10:55:00,34.12,34.12,34.1,34.12,6714.0,27.1881,27.1881,27.1721,27.1881,6714.0
2017-11-13 11:00:00,34.12,34.12,34.07,34.09,10300.0,27.1881,27.1881,27.1482,27.1642,10300.0
2017-11-13 11:05:00,34.1,34.1,34.08,34.09,3600.0,27.1721,27.1721,27.1562,27.1642,3600.0
2017-11-13 11:10:00,34.09,34.09,34.06,34.06,5800.0,27.1642,27.1642,27.1402,27.1402,5800.0
2017-11-13 11:15:00,34.07,34.08,34.06,34.07,11422.0,27.1482,27.1562,27.1402,27.1482,11422.0
2017-11-13 11:20:00,34.08,34.08,34.03,34.03,10200.0,27.1562,27.1562,27.1163,27.1163,10200.0
2017-11-13 11:25:00,34.03,34.06,34.03,34.04,5603.0,27.1163,27.1402,27.1163,27.1243,5603.0
2017-11-13 11:30:00,34.05,34.06,34.03,34.03,11693.0,27.1323,27.1402,27.1163,27.1163,11693.0
2017-11-13 11:35:00,34.04,34.05,34.0,34.0,10699.0,27.1243,27.1323,27.0924,27.0924,10699.0
2017-11-13 11:40:00,33.99,34.01,33.99,34.01,2500.0,27.0845,27.1004,27.0845,27.1004,2500.0
2017-11-13 11:45:00,34.01,34.01,33.99,34.01,6639.0,27.1004,27.1004,27.0845,27.1004,6639.0
2017-11-13 11:50:00,34.01,34.03,34.01,34.03,2500.0,27.1004,27.1163,27.1004,27.1163,2500.0
2017-11-13 11:55:00,34.03,34.03,33.99,33.99,10300.0,27.1163,27.1163,27.0845,27.0845,10300.0
2017-11-13 12:00:00,33.99,33.99,33.97,33.98,2700.0,27.0845,27.0845,27.0685,27.0765,2700.0
2017-11-13 12:05:00,33.99,33.99,33.99,33.99,2400.0,27.0845,27.0845,27.0845,27.0845,2400.0
2017-11-13 12:10:00,33.99,33.99,33.96,33.97,9704.0,27.0845,27.0845,27.0606,27.0685,9704.0
2017-11-13 12:15:00,33.97,33.97,33.93,33.95,17822.0,27.0685,27.0685,27.0367,27.0526,17822.0
2017-11-13 12:20:00,33.95,33.97,33.94,33.96,16718.0,27.0526,27.0685,27.0446,27.0606,16718.0
2017-11-13 12:25:00,33.97,33.97,33.94,33.94,16220.0,27.0685,27.0685,27.0446,27.0446,16220.0
2017-11-13 12:30:00,33.94,33.94,33.94,33.94,3300.0,27.0446,27.0446,27.0446,27.0446,3300.0
2017-11-13 12:35:00,33.94,33.95,33.94,33.94,13000.0,27.0446,27.0526,27.0446,27.0446,13000.0
2017-11-13 12:40:00,33.95,33.97,33.95,33.95,17754.0,27.0526,27.0685,27.0526,27.0526,17754.0
2017-11-13 12:45:00,33.94,33.95,33.94,33.95,5720.0,27.0446,27.0526,27.0446,27.0526,5720.0
2017-11-13 12:50:00,33.95,33.95,33.95,33.95,4800.0,27.0526,27.0526,27.0526,27.0526,4800.0
2017-11-13 12:55:00,33.96,33.97,33.94,33.94,9400.0,27.0606,27.0685,27.0446,27.0446,9400.0
2017-11-13 13:00:00,33.94,33.97,33.94,33.97,6500.0,27.0446,27.0685,27.0446,27.0685,6500.0
2017-11-13 13:05:00,33.96,33.96,33.92,33.92,19947.0,27.0606,27.0606,27.0287,27.0287,19947.0
2017-11-13 13:10:00,33.91,33.91,33.83,33.86,25258.0,27.0207,27.0207,26.957,26.9809,25258.0
2017-11-13 13:15:00,33.87,33.87,33.84,33.85,14100.0,26.9888,26.9888,26.9649,26.9729,14100.0
2017-11-13 13:20:00,33.85,33.9,33.85,33.87,12600.0,26.9729,27.0128,26.9729,26.9888,12600.0
2017-11-13 13:25:00,33.87,33.9,33.87,33.9,5700.0,26.9888,27.0128,26.9888,27.0128,5700.0
2017-11-13 13:30:00,33.89,33.93,33.88,33.93,15870.0,27.0048,27.0367,26.9968,27.0367,15870.0
2017-11-13 13:35:00,33.93,33.94,33.92,33.93,8063.0,27.0367,27.0446,27.0287,27.0367,8063.0
2017-11-13 13:40:00,33.93,33.95,33.92,33.93,4700.0,27.0367,27.0526,27.0287,27.0367,4700.0
2017-11-13 13:45:00,33.92,33.92,33.89,33.9,5900.0,27.0287,27.0287,27.0048,27.0128,5900.0
2017-11-13 13:50:00,33.91,33.94,33.9,33.94,6566.0,27.0207,27.0446,27.0128,27.0446,6566.0
2017-11-13 13:55:00,33.94,33.95,33.94,33.94,2549.0,27.0446,27.0526,27.0446,27.0446,2549.0
2017-11-13 14:00:00,33.94,33.95,33.93,33.95,2700.0,27.0446,27.0526,27.0367,27.0526,2700.0
2017-11-13 14:05:00,33.94,33.97,33.94,33.97,3799.0,27.0446,27.0685,27.0446,27.0685,3799.0
2017-11-13 14:10:00,33.96,33.96,33.93,33.93,4900.0,27.0606,27.0606,27.0367,27.0367,4900.0
2017-11-13 14:15:00,33.92,33.93,33.92,33.93,2300.0,27.0287,27.0367,27.0287,27.0367,2300.0
2017-11-13 14:20:00,33.94,33.94,33.94,33.94,4300.0,27.0446,27.0446,27.0446,27.0446,4300.0
2017-11-13 14:25:00,33.94,33.94,33.94,33.94,10525.0,27.0446,27.0446,27.0446,27.0446,10525.0
2017-11-13 14:30:00,33.93,33.94,33.92,33.93,1500.0,27.0367,27.0446,27.0287,27.0367,1500.0
2017-11-13 14:35:00,33.94,33.94,33.89,33.89,20714.0,27.0446,27.0446,27.0048,27.0048,20714.0
2017-11-13 14:40:00,33.9,33.9,33.89,33.89,8681.0,27.0128,27.0128,27.0048,27.0048,8681.0
2017-11-13 14:45:00,33.88,33.88,33.88,33.88,200.0,26.9968,26.9968,26.9968,26.9968,200.0
2017-11-13 14:50:00,33.89,33.9,33.88,33.88,27041.0,27.0048,27.0128,26.9968,26.9968,27041.0
2017-11-13 14:55:00,33.88,33.9,33.88,33.89,21620.0,26.9968,27.0128,26.9968,27.0048,21620.0
2017-11-13 15:00:00,33.9,33.9,33.9,33.9,1000.0,27.0128,27.0128,27.0128,27.0128,1000.0
2017-11-13 15:05:00,33.9,33.9,33.89,33.9,18598.0,27.0128,27.0128,27.0048,27.0128,18598.0
2017-11-13 15:10:00,33.9,33.9,33.9,33.9,7201.0,27.0128,27.0128,27.0128,27.0128,7201.0
2017-11-13 15:15:00,33.9,33.94,33.9,33.94,11317.0,27.0128,27.0446,27.0128,27.0446,11317.0
2017-11-13 15:20:00,33.94,33.94,33.94,33.94,3600.0,27.0446,27.0446,27.0446,27.0446,3600.0
2017-11-13 15:25:00,33.95,33.95,33.92,33.93,10051.0,27.0526,27.0526,27.0287,27.0367,10051.0
2017-11-13 15:30:00,33.93,33.94,33.9,33.9,24500.0,27.0367,27.0446,27.0128,27.0128,24500.0
2017-11-13 15:35:00,33.9,33.95,33.9,33.95,23204.0,27.0128,27.0526,27.0128,27.0526,23204.0
2017-11-13 15:40:00,33.95,33.96,33.94,33.94,7200.0,27.0526,27.0606,27.0446,27.0446,7200.0
2017-11-13 15:45:00,33.94,33.94,33.94,33.94,6985.0,27.0446,27.0446,27.0446,27.0446,6985.0
2017-11-13 15:50:00,33.94,33.96,33.94,33.96,13033.0,27.0446,27.0606,27.0446,27.0606,13033.0
2017-11-13 15:55:00,33.96,33.96,33.93,33.96,59955.0,27.0606,27.0606,27.0367,27.0606,59955.0
2017-11-14 09:30:00,33.88,33.94,33.81,33.91,31719.0,26.9968,27.0446,26.941,27.0207,31719.0
2017-11-14 09:35:00,33.92,33.92,33.8,33.8,35209.0,27.0287,27.0287,26.9331,26.9331,35209.0
2017-11-14 09:40:00,33.81,33.9,33.81,33.85,27694.0,26.941,27.0128,26.941,26.9729,27694.0
2017-11-14 09:45:00,33.86,33.89,33.85,33.87,12423.0,26.9809,27.0048,26.9729,26.9888,12423.0
2017-11-14 09:50:00,33.87,34.01,33.87,33.99,17323.0,26.9888,27.1004,26.9888,27.0845,17323.0
2017-11-14 09:55:00,33.99,34.04,33.95,33.95,17282.0,27.0845,27.1243,27.0526,27.0526,17282.0
2017-11-14 10:00:00,33.95,33.95,33.82,33.82,12293.0,27.0526,27.0526,26.949,26.949,12293.0
2017-11-14 10:05:00,33.83,33.9,33.83,33.9,11520.0,26.957,27.0128,26.957,27.0128,11520.0
2017-11-14 10:10:00,33.9,33.92,33.9,33.9,17859.0,27.0128,27.0287,27.0128,27.0128,17859.0
2017-11-14 10:15:00,33.9,33.92,33.89,33.92,10649.0,27.0128,27.0287,27.0048,27.0287,10649.0
2017-11-14 10:20:00,33.92,33.99,33.91,33.96,17574.0,27.0287,27.0845,27.0207,27.0606,17574.0
2017-11-14 10:25:00,33.96,34.0,33.96,33.98,15443.0,27.0606,27.0924,27.0606,27.0765,15443.0
2017-11-14 10:30:00,33.98,34.01,33.96,34.01,3994.0,27.0765,27.1004,27.0606,27.1004,3994.0
2017-11-14 10:35:00,34.0,34.11,34.0,34.11,23318.0,27.0924,27.1801,27.0924,27.1801,23318.0
2017-11-14 10:40:00,34.11,34.11,34.07,34.08,9107.0,27.1801,27.1801,27.1482,27.1562,9107.0
2017-11-14 10:45:00,34.09,34.13,34.09,34.1,7319.0,27.1642,27.196,27.1642,27.1721,7319.0
2017-11-14 10:50:00,34.09,34.1,34.06,34.1,5710.0,27.1642,27.1721,27.1402,27.1721,5710.0
2017-11-14 10:55:00,34.11,34.13,34.08,34.08,15251.0,27.1801,27.196,27.1562,27.1562,15251.0
2017-11-14 11:00:00,34.08,34.08,33.98,33.99,23429.0,27.1562,27.1562,27.0765,27.0845,23429.0
2017-11-14 11:05:00,34.0,34.04,34.0,34.04,7701.0,27.0924,27.1243,27.0924,27.1243,7701.0
2017-11-14 11:10:00,34.05,34.09,34.05,34.08,12872.0,27.1323,27.1642,27.1323,27.1562,12872.0
2017-11-14 11:15:00,34.08,34.1,34.08,34.1,15262.0,27.1562,27.1721,27.1562,27.1721,15262.0
2017-11-14 11:20:00,34.1,34.1,34.09,34.1,7400.0,27.1721,27.1721,27.1642,27.1721,7400.0
2017-11-14 11:25:00,34.1,34.13,34.1,34.11,9955.0,27.1721,27.196,27.1721,27.1801,9955.0
2017-11-14 11:30:00,34.11,34.13,34.11,34.13,4816.0,27.1801,27.196,27.1801,27.196,4816.0
2017-11-14 11:35:00,34.13,34.13,34.12,34.12,13258.0,27.196,27.196,27.1881,27.1881,13258.0
2017-11-14 11:40:00,34.13,34.13,34.08,34.08,6810.0,27.196,27.196,27.1562,27.1562,6810.0
2017-11-14 11:45:00,34.08,34.13,34.08,34.12,10900.0,27.1562,27.196,27.1562,27.1881,10900.0
2017-11-14 11:50:00,34.12,34.12,34.12,34.12,500.0,27.1881,27.1881,27.1881,27.1881,500.0
2017-11-14 11:55:00,34.12,34.16,34.12,34.13,25503.0,27.1881,27.2199,27.1881,27.196,25503.0
2017-11-14 12:00:00,34.13,34.14,34.12,34.14,4689.0,27.196,27.204,27.1881,27.204,4689.0
2017-11-14 12:05:00,34.15,34.15,34.12,34.12,13125.0,27.212,27.212,27.1881,27.1881,13125.0
2017-11-14 12:10:00,34.12,34.13,34.12,34.13,4040.0,27.1881,27.196,27.1881,27.196,4040.0
2017-11-14 12:15:00,34.13,34.13,34.08,34.1,8406.0,27.196,27.196,27.1562,27.1721,8406.0
2017-11-14 12:20:00,34.09,34.12,34.09,34.12,4125.0,27.1642,27.1881,27.1642,27.1881,4125.0
2017-11-14 12:25:00,34.11,34.11,34.1,34.1,2041.0,27.1801,27.1801,27.1721,27.1721,2041.0
2017-11-14 12:30:00,34.1,34.1,34.08,34.08,10198.0,27.1721,27.1721,27.1562,27.1562,10198.0
2017-11-14 12:35:00,34.08,34.08,34.08,34.08,1900.0,27.1562,27.1562,27.1562,27.1562,1900.0
2017-11-14 12:40:00,34.08,34.12,34.08,34.12,11450.0,27.1562,27.1881,27.1562,27.1881,11450.0
2017-11-14 12:45:00,34.11,34.11,34.07,34.07,6697.0,27.1801,27.1801,27.1482,27.1482,6697.0
2017-11-14 12:50:00,34.08,34.08,33.98,33.98,21788.0,27.1562,27.1562,27.0765,27.0765,21788.0
2017-11-14 12:55:00,33.99,33.99,33.94,33.94,13031.0,27.0845,27.0845,27.0446,27.0446,13031.0
2017-11-14 13:00:00,33.94,33.97,33.94,33.97,5100.0,27.0446,27.0685,27.0446,27.0685,5100.0
2017-11-14 13:05:00,33.96,34.01,33.96,33.99,8645.0,27.0606,27.1004,27.0606,27.0845,8645.0
2017-11-14 13:10:00,34.0,34.01,34.0,34.01,14208.0,27.0924,27.1004,27.0924,27.1004,14208.0
2017-11-14 13:15:00,34.01,34.01,33.99,33.99,21845.0,27.1004,27.1004,27.0845,27.0845,21845.0
2017-11-14 13:20:00,34.01,34.02,34.0,34.0,8749.0,27.1004,27.1084,27.0924,27.0924,8749.0
2017-11-14 13:25:00,34.0,34.03,34.0,34.03,2200.0,27.0924,27.1163,27.0924,27.1163,2200.0
2017-11-14 13:30:00,34.03,34.05,34.03,34.04,9365.0,27.1163,27.1323,27.1163,27.1243,9365.0
2017-11-14 13:35:00,34.04,34.06,34.04,34.06,6185.0,27.1243,27.1402,27.1243,27.1402,6185.0
2017-11-14 13:40:00,34.07,34.08,34.07,34.08,3546.0,27.1482,27.1562,27.1482,27.1562,3546.0
2017-11-14 13:45:00,34.08,34.09,34.08,34.09,8146.0,27.1562,27.1642,27.1562,27.1642,8146.0
2017-11-14 13:50:00,34.09,34.1,34.09,34.1,7051.0,27.1642,27.1721,27.1642,27.1721,7051.0
2017-11-14 13:55:00,34.1,34.12,34.1,34.12,10000.0,27.1721,27.1881,27.1721,27.1881,10000.0
2017-11-14 14:00:00,34.12,34.14,34.12,34.12,11803.0,27.1881,27.204,27.1881,27.1881,11803.0
2017-11-14 14:05:00,34.12,34.12,34.06,34.06,14186.0,27.1881,27.1881,27.1402,27.1402,14186.0
2017-11-14 14:10:00,34.07,34.08,34.07,34.08,2800.0,27.1482,27.1562,27.1482,27.1562,2800.0
2017-11-14 14:15:00,34.08,34.08,34.08,34.08,200.0,27.1562,27.1562,27.1562,27.1562,200.0
2017-11-14 14:20:00,34.08,34.08,34.05,34.05,4720.0,27.1562,27.1562,27.1323,27.1323,4720.0
2017-11-14 14:25:00,34.04,34.06,34.03,34.04,14100.0,27.1243,27.1402,27.1163,27.1243,14100.0
2017-11-14 14:30:00,34.04,34.05,34.03,34.05,6247.0,27.1243,27.1323,27.1163,27.1323,6247.0
2017-11-14 14:35:00,34.04,34.05,34.04,34.05,1300.0,27.1243,27.1323,27.1243,27.1323,1300.0
2017-11-14 14:40:00,34.06,34.07,34.06,34.06,7714.0,27.1402,27.1482,27.1402,27.1402,7714.0
2017-11-14 14:45:00,34.04,34.04,34.03,34.04,3380.0,27.1243,27.1243,27.1163,27.1243,3380.0
2017-11-14 14:50:00,34.04,34.05,34.04,34.04,5013.0,27.1243,27.1323,27.1243,27.1243,5013.0
2017-11-14 14:55:00,34.03,34.03,34.01,34.02,7200.0,27.1163,27.1163,27.1004,27.1084,7200.0
2017-11-14 15:00:00,34.01,34.03,34.0,34.02,12300.0,27.1004,27.1163,27.0924,27.1084,12300.0
2017-11-14 15:05:00,34.01,34.01,33.97,33.98,19259.0,27.1004,27.1004,27.0685,27.0765,19259.0
2017-11-14 15:10:00,33.98,33.99,33.97,33.98,18449.0,27.0765,27.0845,27.0685,27.0765,18449.0
2017-11-14 15:15:00,33.99,33.99,33.99,33.99,2000.0,27.0845,27.0845,27.0845,27.0845,2000.0
2017-11-14 15:20:00,33.99,33.99,33.99,33.99,3300.0,27.0845,27.0845,27.0845,27.0845,3300.0
2017-11-14 15:25:00,33.99,34.01,33.99,34.01,8747.0,27.0845,27.1004,27.0845,27.1004,8747.0
2017-11-14 15:30:00,34.01,34.01,33.99,34.0,22866.0,27.1004,27.1004,27.0845,27.0924,22866.0
2017-11-14 15:35:00,33.99,34.03,33.99,34.0,16186.0,27.0845,27.1163,27.0845,27.0924,16186.0
2017-11-14 15:40:00,34.0,34.02,33.99,34.01,20542.0,27.0924,27.1084,27.0845,27.1004,20542.0
2017-11-14 15:45:00,34.01,34.03,34.01,34.03,30886.0,27.1004,27.1163,27.1004,27.1163,30886.0
2017-11-14 15:50:00,34.03,34.07,34.01,34.06,30472.0,27.1163,27.1482,27.1004,27.1402,30472.0
2017-11-14 15:55:00,34.06,34.07,34.03,34.05,65080.0,27.1402,27.1482,27.1163,27.1323,65080.0
2017-11-15 09:30:00,33.95,34.15,33.95,34.15,34869.0,27.0526,27.212,27.0526,27.212,34869.0
2017-11-15 09:35:00,34.13,34.14,33.9,33.94,53035.0,27.196,27.204,27.0128,27.0446,53035.0
2017-11-15 09:40:00,33.95,33.95,33.9,33.91,26555.0,27.0526,27.0526,27.0128,27.0207,26555.0
2017-11-15 09:45:00,33.91,33.94,33.88,33.91,29593.0,27.0207,27.0446,26.9968,27.0207,29593.0
2017-11-15 09:50:00,33.92,33.94,33.88,33.92,18628.0,27.0287,27.0446,26.9968,27.0287,18628.0
2017-11-15 09:55:00,33.92,33.99,33.92,33.97,19598.0,27.0287,27.0845,27.0287,27.0685,19598.0
2017-11-15 10:00:00,33.96,34.01,33.89,34.01,21675.0,27.0606,27.1004,27.0048,27.1004,21675.0
2017-11-15 10:05:00,34.02,34.17,34.02,34.17,20817.0,27.1084,27.2279,27.1084,27.2279,20817.0
2017-11-15 10:10:00,34.17,34.18,34.1,34.1,18881.0,27.2279,27.2359,27.1721,27.1721,18881.0
2017-11-15 10:15:00,34.08,34.1,34.08,34.1,9600.0,27.1562,27.1721,27.1562,27.1721,9600.0
2017-11-15 10:20:00,34.09,34.1,34.06,34.1,16518.0,27.1642,27.1721,27.1402,27.1721,16518.0
2017-11-15 10:25:00,34.1,34.15,34.09,34.12,47177.0,27.1721,27.212,27.1642,27.1881,47177.0
2017-11-15 10:30:00,34.12,34.12,33.99,34.05,30054.0,27.1881,27.1881,27.0845,27.1323,30054.0
2017-11-15 10:35:00,34.05,34.1,34.05,34.08,12589.0,27.1323,27.1721,27.1323,27.1562,12589.0
2017-11-15 10:40:00,34.08,34.09,34.07,34.08,19660.0,27.1562,27.1642,27.1482,27.1562,19660.0
2017-11-15 10:45:00,34.07,34.07,34.03,34.04,9952.0,27.1482,27.1482,27.1163,27.1243,9952.0
2017-11-15 10:50:00,34.04,34.08,34.04,34.08,5805.0,27.1243,27.1562,27.1243,27.1562,5805.0
2017-11-15 10:55:00,34.08,34.08,34.04,34.05,10900.0,27.1562,27.1562,27.1243,27.1323,10900.0
2017-11-15 11:00:00,34.06,34.08,34.03,34.04,21262.0,27.1402,27.1562,27.1163,27.1243,21262.0
2017-11-15 11:05:00,34.04,34.07,34.04,34.07,6339.0,27.1243,27.1482,27.1243,27.1482,6339.0
2017-11-15 11:10:00,34.07,34.08,34.05,34.05,6739.0,27.1482,27.1562,27.1323,27.1323,6739.0
2017-11-15 11:15:00,34.06,34.06,34.04,34.04,7200.0,27.1402,27.1402,27.1243,27.1243,7200.0
2017-11-15 11:20:00,34.04,34.1,34.03,34.1,16118.0,27.1243,27.1721,27.1163,27.1721,16118.0
2017-11-15 11:25:00,34.1,34.1,34.08,34.1,15168.0,27.1721,27.1721,27.1562,27.1721,15168.0
2017-11-15 11:30:00,34.1,34.1,34.08,34.08,13551.0,27.1721,27.1721,27.1562,27.1562,13551.0
2017-11-15 11:35:00,34.08,34.1,34.08,34.1,4500.0,27.1562,27.1721,27.1562,27.1721,4500.0
2017-11-15 11:40:00,34.1,34.14,34.09,34.13,16176.0,27.1721,27.204,27.1642,27.196,16176.0
2017-11-15 11:45:00,34.14,34.19,34.14,34.19,8600.0,27.204,27.2438,27.204,27.2438,8600.0
2017-11-15 11:50:00,34.19,34.19,34.15,34.16,13183.0,27.2438,27.2438,27.212,27.2199,13183.0
2017-11-15 11:55:00,34.18,34.19,34.17,34.19,7447.0,27.2359,27.2438,27.2279,27.2438,7447.0
2017-11-15 12:00:00,34.19,34.19,34.16,34.16,18080.0,27.2438,27.2438,27.2199,27.2199,18080.0
2017-11-15 12:05:00,34.16,34.19,34.16,34.17,15499.0,27.2199,27.2438,27.2199,27.2279,15499.0
2017-11-15 12:10:00,34.17,34.17,34.1,34.1,14979.0,27.2279,27.2279,27.1721,27.1721,14979.0
2017-11-15 12:15:00,34.1,34.1,34.1,34.1,2340.0,27.1721,27.1721,27.1721,27.1721,2340.0
2017-11-15 12:20:00,34.1,34.11,34.1,34.1,4600.0,27.1721,27.1801,27.1721,27.1721,4600.0
2017-11-15 12:25:00,34.1,34.1,34.08,34.08,7485.0,27.1721,27.1721,27.1562,27.1562,7485.0
2017-11-15 12:30:00,34.08,34.08,34.06,34.06,5280.0,27.1562,27.1562,27.1402,27.1402,5280.0
2017-11-15 12:35:00,34.06,34.08,34.06,34.06,16000.0,27.1402,27.1562,27.1402,27.1402,16000.0
2017-11-15 12:40:00,34.06,34.06,34.05,34.06,8283.0,27.1402,27.1402,27.1323,27.1402,8283.0
2017-11-15 12:45:00,34.06,34.06,34.03,34.04,20889.0,27.1402,27.1402,27.1163,27.1243,20889.0
2017-11-15 12:50:00,34.04,34.21,34.04,34.21,27720.0,27.1243,27.2598,27.1243,27.2598,27720.0
2017-11-15 12:55:00,34.21,34.21,34.15,34.15,33529.0,27.2598,27.2598,27.212,27.212,33529.0
2017-11-15 13:00:00,34.15,34.16,34.14,34.15,23185.0,27.212,27.2199,27.204,27.212,23185.0
2017-11-15 13:05:00,34.15,34.21,34.15,34.2,17205.0,27.212,27.2598,27.212,27.2518,17205.0
2017-11-15 13:10:00,34.2,34.21,34.19,34.19,16823.0,27.2518,27.2598,27.2438,27.2438,16823.0
2017-11-15 13:15:00,34.2,34.21,34.17,34.17,8753.0,27.2518,27.2598,27.2279,27.2279,8753.0
2017-11-15 13:20:00,34.18,34.22,34.18,34.22,23594.0,27.2359,27.2677,27.2359,27.2677,23594.0
2017-11-15 13:25:00,34.22,34.23,34.19,34.19,30610.0,27.2677,27.2757,27.2438,27.2438,30610.0
2017-11-15 13:30:00,34.19,34.19,34.19,34.19,6992.0,27.2438,27.2438,27.2438,27.2438,6992.0
2017-11-15 13:35:00,34.19,34.19,34.19,34.19,43052.0,27.2438,27.2438,27.2438,27.2438,43052.0
2017-11-15 13:40:00,34.19,34.2,34.19,34.19,8936.0,27.2438,27.2518,27.2438,27.2438,8936.0
2017-11-15 13:45:00,34.19,34.19,34.18,34.18,2341.0,27.2438,27.2438,27.2359,27.2359,2341.0
2017-11-15 13:50:00,34.19,34.21,34.18,34.19,15632.0,27.2438,27.2598,27.2359,27.2438,15632.0
2017-11-15 13:55:00,34.19,34.21,34.16,34.21,20300.0,27.2438,27.2598,27.2199,27.2598,20300.0
2017-11-15 14:00:00,34.22,34.24,34.17,34.17,24604.0,27.2677,27.2837,27.2279,27.2279,24604.0
2017-11-15 14:05:00,34.17,34.17,34.1,34.12,49109.0,27.2279,27.2279,27.1721,27.1881,49109.0
2017-11-15 14:10:00,34.11,34.2,34.11,34.19,52290.0,27.1801,27.2518,27.1801,27.2438,52290.0
2017-11-15 14:15:00,34.19,34.19,34.15,34.17,38135.0,27.2438,27.2438,27.212,27.2279,38135.0
2017-11-15 14:20:00,34.17,34.22,34.16,34.22,43936.0,27.2279,27.2677,27.2199,27.2677,43936.0
2017-11-15 14:25:00,34.21,34.22,34.17,34.21,22579.0,27.2598,27.2677,27.2279,27.2598,22579.0
2017-11-15 14:30:00,34.22,34.24,34.22,34.23,31621.0,27.2677,27.2837,27.2677,27.2757,31621.0
2017-11-15 14:35:00,34.23,34.23,34.21,34.21,13175.0,27.2757,27.2757,27.2598,27.2598,13175.0
2017-11-15 14:40:00,34.21,34.21,34.21,34.21,13832.0,27.2598,27.2598,27.2598,27.2598,13832.0
2017-11-15 14:45:00,34.22,34.24,34.22,34.24,18397.0,27.2677,27.2837,27.2677,27.2837,18397.0
2017-11-15 14:50:00,34.24,34.24,34.23,34.23,15921.0,27.2837,27.2837,27.2757,27.2757,15921.0
2017-11-15 14:55:00,34.22,34.23,34.22,34.22,13131.0,27.2677,27.2757,27.2677,27.2677,13131.0
2017-11-15 15:00:00,34.22,34.31,34.22,34.29,35972.0,27.2677,27.3395,27.2677,27.3235,35972.0
2017-11-15 15:05:00,34.29,34.29,34.26,34.28,23892.0,27.3235,27.3235,27.2996,27.3155,23892.0
2017-11-15 15:10:00,34.28,34.31,34.26,34.26,45847.0,27.3155,27.3395,27.2996,27.2996,45847.0
2017-11-15 15:15:00,34.26,34.28,34.26,34.28,34155.0,27.2996,27.3155,27.2996,27.3155,34155.0
2017-11-15 15:20:00,34.28,34.28,34.24,34.25,73441.0,27.3155,27.3155,27.2837,27.2916,73441.0
2017-11-15 15:25:00,34.26,34.26,34.23,34.23,22100.0,27.2996,27.2996,27.2757,27.2757,22100.0
2017-11-15 15:30:00,34.24,34.28,34.24,34.28,21161.0,27.2837,27.3155,27.2837,27.3155,21161.0
2017-11-15 15:35:00,34.28,34.28,34.22,34.25,31426.0,27.3155,27.3155,27.2677,27.2916,31426.0
2017-11-15 15:40:00,34.24,34.24,34.22,34.24,35636.0,27.2837,27.2837,27.2677,27.2837,35636.0
2017-11-15 15:45:00,34.24,34.24,34.17,34.19,48855.0,27.2837,27.2837,27.2279,27.2438,48855.0
2017-11-15 15:50:00,34.19,34.19,34.09,34.12,142155.0,27.2438,27.2438,27.1642,27.1881,142155.0
2017-11-15 15:55:00,34.12,34.12,34.03,34.12,179129.0,27.1881,27.1881,27.1163,27.1881,179129.0
2017-11-16 09:30:00,36.04,36.43,35.93,36.18,347910.0,28.718,29.0287,28.6303,28.8295,347910.0
2017-11-16 09:35:00,36.19,36.39,36.15,36.26,192762.0,28.8375,28.9969,28.8056,28.8933,192762.0
2017-11-16 09:40:00,36.27,36.42,36.24,36.36,148642.0,28.9013,29.0208,28.8773,28.973,148642.0
2017-11-16 09:45:00,36.36,36.67,36.36,36.48,172463.0,28.973,29.22,28.973,29.0686,172463.0
2017-11-16 09:50:00,36.48,36.56,36.35,36.38,101064.0,29.0686,29.1323,28.965,28.9889,101064.0
2017-11-16 09:55:00,36.38,36.6,36.38,36.59,130068.0,28.9889,29.1642,28.9889,29.1562,130068.0
2017-11-16 10:00:00,36.58,36.63,36.45,36.47,146617.0,29.1483,29.1881,29.0447,29.0606,146617.0
2017-11-16 10:05:00,36.48,36.56,36.47,36.55,99888.0,29.0686,29.1323,29.0606,29.1244,99888.0
2017-11-16 10:10:00,36.54,36.54,36.4,36.45,94772.0,29.1164,29.1164,29.0048,29.0447,94772.0
2017-11-16 10:15:00,36.44,36.47,36.26,36.28,155394.0,29.0367,29.0606,28.8933,28.9092,155394.0
2017-11-16 10:20:00,36.29,36.32,36.08,36.1,75830.0,28.9172,28.9411,28.7499,28.7658,75830.0
2017-11-16 10:25:00,36.1,36.35,36.1,36.33,71628.0,28.7658,28.965,28.7658,28.9491,71628.0
2017-11-16 10:30:00,36.33,36.38,36.26,36.31,57605.0,28.9491,28.9889,28.8933,28.9331,57605.0
2017-11-16 10:35:00,36.31,36.32,36.27,36.29,62238.0,28.9331,28.9411,28.9013,28.9172,62238.0
2017-11-16 10:40:00,36.29,36.4,36.29,36.33,39095.0,28.9172,29.0048,28.9172,28.9491,39095.0
2017-11-16 10:45:00,36.35,36.38,36.24,36.28,43987.0,28.965,28.9889,28.8773,28.9092,43987.0
2017-11-16 10:50:00,36.28,36.33,36.26,36.26,30518.0,28.9092,28.9491,28.8933,28.8933,30518.0
2017-11-16 10:55:00,36.26,36.37,36.26,36.29,21371.0,28.8933,28.9809,28.8933,28.9172,21371.0
2017-11-16 11:00:00,36.29,36.35,36.29,36.34,15112.0,28.9172,28.965,28.9172,28.957,15112.0
2017-11-16 11:05:00,36.34,36.34,36.28,36.28,17756.0,28.957,28.957,28.9092,28.9092,17756.0
2017-11-16 11:10:00,36.28,36.29,36.22,36.22,23023.0,28.9092,28.9172,28.8614,28.8614,23023.0
2017-11-16 11:15:00,36.22,36.29,36.21,36.21,23384.0,28.8614,28.9172,28.8534,28.8534,23384.0
2017-11-16 11:20:00,36.2,36.2,36.15,36.17,32274.0,28.8455,28.8455,28.8056,28.8216,32274.0
2017-11-16 11:25:00,36.18,36.24,36.14,36.15,32445.0,28.8295,28.8773,28.7977,28.8056,32445.0
2017-11-16 11:30:00,36.16,36.22,36.15,36.16,45144.0,28.8136,28.8614,28.8056,28.8136,45144.0
2017-11-16 11:35:00,36.17,36.17,36.11,36.16,38780.0,28.8216,28.8216,28.7738,28.8136,38780.0
2017-11-16 11:40:00,36.15,36.18,36.08,36.12,39185.0,28.8056,28.8295,28.7499,28.7817,39185.0
2017-11-16 11:45:00,36.12,36.18,36.11,36.14,30598.0,28.7817,28.8295,28.7738,28.7977,30598.0
2017-11-16 11:50:00,36.14,36.14,36.1,36.12,40691.0,28.7977,28.7977,28.7658,28.7817,40691.0
2017-11-16 11:55:00,36.12,36.14,36.02,36.02,123388.0,28.7817,28.7977,28.702,28.702,123388.0
2017-11-16 12:00:00,36.02,36.12,36.02,36.1,43265.0,28.702,28.7817,28.702,28.7658,43265.0
2017-11-16 12:05:00,36.1,36.11,36.06,36.09,45916.0,28.7658,28.7738,28.7339,28.7578,45916.0
2017-11-16 12:10:00,36.08,36.17,36.05,36.17,32743.0,28.7499,28.8216,28.7259,28.8216,32743.0
2017-11-16 12:15:00,36.16,36.24,36.15,36.18,39498.0,28.8136,28.8773,28.8056,28.8295,39498.0
2017-11-16 12:20:00,36.17,36.26,36.17,36.24,19400.0,28.8216,28.8933,28.8216,28.8773,19400.0
2017-11-16 12:25:00,36.24,36.33,36.24,36.31,31118.0,28.8773,28.9491,28.8773,28.9331,31118.0
2017-11-16 12:30:00,36.31,36.34,36.23,36.24,25807.0,28.9331,28.957,28.8694,28.8773,25807.0
2017-11-16 12:35:00,36.24,36.25,36.2,36.2,26575.0,28.8773,28.8853,28.8455,28.8455,26575.0
2017-11-16 12:40:00,36.2,36.2,36.16,36.17,23884.0,28.8455,28.8455,28.8136,28.8216,23884.0
2017-11-16 12:45:00,36.18,36.21,36.18,36.19,19336.0,28.8295,28.8534,28.8295,28.8375,19336.0
2017-11-16 12:50:00,36.19,36.19,36.15,36.17,11338.0,28.8375,28.8375,28.8056,28.8216,11338.0
2017-11-16 12:55:00,36.17,36.21,36.17,36.21,21379.0,28.8216,28.8534,28.8216,28.8534,21379.0
2017-11-16 13:00:00,36.21,36.27,36.21,36.27,12419.0,28.8534,28.9013,28.8534,28.9013,12419.0
2017-11-16 13:05:00,36.27,36.27,36.24,36.25,13528.0,28.9013,28.9013,28.8773,28.8853,13528.0
2017-11-16 13:10:00,36.26,36.33,36.26,36.31,24783.0,28.8933,28.9491,28.8933,28.9331,24783.0
2017-11-16 13:15:00,36.31,36.31,36.24,36.25,59716.0,28.9331,28.9331,28.8773,28.8853,59716.0
2017-11-16 13:20:00,36.25,36.28,36.24,36.24,26529.0,28.8853,28.9092,28.8773,28.8773,26529.0
2017-11-16 13:25:00,36.24,36.24,36.18,36.22,21693.0,28.8773,28.8773,28.8295,28.8614,21693.0
2017-11-16 13:30:00,36.22,36.23,36.21,36.22,6627.0,28.8614,28.8694,28.8534,28.8614,6627.0
2017-11-16 13:35:00,36.21,36.23,36.21,36.21,13614.0,28.8534,28.8694,28.8534,28.8534,13614.0
2017-11-16 13:40:00,36.2,36.24,36.19,36.24,17501.0,28.8455,28.8773,28.8375,28.8773,17501.0
2017-11-16 13:45:00,36.24,36.26,36.21,36.26,14191.0,28.8773,28.8933,28.8534,28.8933,14191.0
2017-11-16 13:50:00,36.26,36.26,36.22,36.23,19346.0,28.8933,28.8933,28.8614,28.8694,19346.0
2017-11-16 13:55:00,36.23,36.24,36.21,36.23,15881.0,28.8694,28.8773,28.8534,28.8694,15881.0
2017-11-16 14:00:00,36.24,36.3,36.23,36.29,24920.0,28.8773,28.9252,28.8694,28.9172,24920.0
2017-11-16 14:05:00,36.28,36.33,36.28,36.3,11557.0,28.9092,28.9491,28.9092,28.9252,11557.0
2017-11-16 14:10:00,36.31,36.35,36.31,36.33,20937.0,28.9331,28.965,28.9331,28.9491,20937.0
2017-11-16 14:15:00,36.34,36.37,36.33,36.34,15700.0,28.957,28.9809,28.9491,28.957,15700.0
2017-11-16 14:20:00,36.33,36.33,36.29,36.31,17700.0,28.9491,28.9491,28.9172,28.9331,17700.0
2017-11-16 14:25:00,36.31,36.31,36.29,36.3,108285.0,28.9331,28.9331,28.9172,28.9252,108285.0
2017-11-16 14:30:00,36.3,36.3,36.28,36.29,42422.0,28.9252,28.9252,28.9092,28.9172,42422.0
2017-11-16 14:35:00,36.29,36.31,36.28,36.31,46392.0,28.9172,28.9331,28.9092,28.9331,46392.0
2017-11-16 14:40:00,36.31,36.31,36.25,36.28,50236.0,28.9331,28.9331,28.8853,28.9092,50236.0
2017-11-16 14:45:00,36.29,36.3,36.23,36.29,60627.0,28.9172,28.9252,28.8694,28.9172,60627.0
2017-11-16 14:50:00,36.28,36.28,36.22,36.23,34470.0,28.9092,28.9092,28.8614,28.8694,34470.0
2017-11-16 14:55:00,36.23,36.23,36.07,36.08,44130.0,28.8694,28.8694,28.7419,28.7499,44130.0
2017-11-16 15:00:00,36.08,36.12,36.08,36.08,33241.0,28.7499,28.7817,28.7499,28.7499,33241.0
2017-11-16 15:05:00,36.08,36.11,36.06,36.1,33532.0,28.7499,28.7738,28.7339,28.7658,33532.0
2017-11-16 15:10:00,36.1,36.15,36.06,36.15,66804.0,28.7658,28.8056,28.7339,28.8056,66804.0
2017-11-16 15:15:00,36.14,36.14,36.06,36.08,42241.0,28.7977,28.7977,28.7339,28.7499,42241.0
2017-11-16 15:20:00,36.07,36.11,36.07,36.11,16789.0,28.7419,28.7738,28.7419,28.7738,16789.0
2017-11-16 15:25:00,36.11,36.13,36.09,36.11,29037.0,28.7738,28.7897,28.7578,28.7738,29037.0
2017-11-16 15:30:00,36.1,36.1,36.05,36.1,31295.0,28.7658,28.7658,28.7259,28.7658,31295.0
2017-11-16 15:35:00,36.1,36.1,36.03,36.04,57268.0,28.7658,28.7658,28.71,28.718,57268.0
2017-11-16 15:40:00,36.05,36.13,36.05,36.12,51595.0,28.7259,28.7897,28.7259,28.7817,51595.0
2017-11-16 15:45:00,36.12,36.12,36.07,36.08,83450.0,28.7817,28.7817,28.7419,28.7499,83450.0
2017-11-16 15:50:00,36.08,36.08,35.84,35.9,264560.0,28.7499,28.7499,28.5586,28.6064,264560.0
2017-11-16 15:55:00,35.9,36.0,35.84,35.89,291774.0,28.6064,28.6861,28.5586,28.5985,291774.0
2017-11-17 09:30:00,35.9,35.99,35.82,35.99,85745.0,28.6064,28.6781,28.5427,28.6781,85745.0
2017-11-17 09:35:00,35.99,36.15,35.97,36.14,63493.0,28.6781,28.8056,28.6622,28.7977,63493.0
2017-11-17 09:40:00,36.13,36.19,36.06,36.11,34782.0,28.7897,28.8375,28.7339,28.7738,34782.0
2017-11-17 09:45:00,36.1,36.29,36.09,36.27,44476.0,28.7658,28.9172,28.7578,28.9013,44476.0
2017-11-17 09:50:00,36.27,36.27,36.22,36.25,36810.0,28.9013,28.9013,28.8614,28.8853,36810.0
2017-11-17 09:55:00,36.25,36.26,36.22,36.26,37500.0,28.8853,28.8933,28.8614,28.8933,37500.0
2017-11-17 10:00:00,36.26,36.28,36.24,36.27,22874.0,28.8933,28.9092,28.8773,28.9013,22874.0
2017-11-17 10:05:00,36.28,36.32,36.27,36.27,25901.0,28.9092,28.9411,28.9013,28.9013,25901.0
2017-11-17 10:10:00,36.27,36.27,36.22,36.23,12089.0,28.9013,28.9013,28.8614,28.8694,12089.0
2017-11-17 10:15:00,36.22,36.26,36.22,36.22,30114.0,28.8614,28.8933,28.8614,28.8614,30114.0
2017-11-17 10:20:00,36.23,36.23,36.16,36.16,20180.0,28.8694,28.8694,28.8136,28.8136,20180.0
2017-11-17 10:25:00,36.16,36.16,36.1,36.13,19178.0,28.8136,28.8136,28.7658,28.7897,19178.0
2017-11-17 10:30:00,36.14,36.14,36.08,36.08,14105.0,28.7977,28.7977,28.7499,28.7499,14105.0
2017-11-17 10:35:00,36.07,36.07,35.97,35.97,21800.0,28.7419,28.7419,28.6622,28.6622,21800.0
2017-11-17 10:40:00,35.96,36.01,35.95,35.97,36567.0,28.6542,28.6941,28.6463,28.6622,36567.0
2017-11-17 10:45:00,35.98,36.03,35.98,36.03,27974.0,28.6702,28.71,28.6702,28.71,27974.0
2017-11-17 10:50:00,36.04,36.12,36.04,36.07,13491.0,28.718,28.7817,28.718,28.7419,13491.0
2017-11-17 10:55:00,36.06,36.06,36.03,36.03,11100.0,28.7339,28.7339,28.71,28.71,11100.0
2017-11-17 11:00:00,36.03,36.03,36.02,36.03,6116.0,28.71,28.71,28.702,28.71,6116.0
2017-11-17 11:05:00,36.03,36.03,36.01,36.03,18629.0,28.71,28.71,28.6941,28.71,18629.0
2017-11-17 11:10:00,36.02,36.02,35.96,35.97,13761.0,28.702,28.702,28.6542,28.6622,13761.0
2017-11-17 11:15:00,35.97,35.97,35.96,35.96,12785.0,28.6622,28.6622,28.6542,28.6542,12785.0
2017-11-17 11:20:00,35.95,36.03,35.95,36.03,13038.0,28.6463,28.71,28.6463,28.71,13038.0
2017-11-17 11:25:00,36.04,36.05,36.01,36.03,16318.0,28.718,28.7259,28.6941,28.71,16318.0
2017-11-17 11:30:00,36.04,36.04,36.02,36.04,38059.0,28.718,28.718,28.702,28.718,38059.0
2017-11-17 11:35:00,36.03,36.03,36.01,36.01,21485.0,28.71,28.71,28.6941,28.6941,21485.0
2017-11-17 11:40:00,36.01,36.01,36.01,36.01,7020.0,28.6941,28.6941,28.6941,28.6941,7020.0
2017-11-17 11:45:00,36.01,36.07,36.01,36.06,12924.0,28.6941,28.7419,28.6941,28.7339,12924.0
2017-11-17 11:50:00,36.06,36.06,36.03,36.05,9457.0,28.7339,28.7339,28.71,28.7259,9457.0
2017-11-17 11:55:00,36.06,36.08,36.06,36.06,11600.0,28.7339,28.7499,28.7339,28.7339,11600.0
2017-11-17 12:00:00,36.06,36.06,36.04,36.04,15460.0,28.7339,28.7339,28.718,28.718,15460.0
2017-11-17 12:05:00,36.03,36.06,36.03,36.06,9082.0,28.71,28.7339,28.71,28.7339,9082.0
2017-11-17 12:10:00,36.07,36.08,36.07,36.08,2593.0,28.7419,28.7499,28.7419,28.7499,2593.0
2017-11-17 12:15:00,36.08,36.08,36.04,36.05,41313.0,28.7499,28.7499,28.718,28.7259,41313.0
2017-11-17 12:20:00,36.04,36.06,36.04,36.04,11545.0,28.718,28.7339,28.718,28.718,11545.0
2017-11-17 12:25:00,36.04,36.04,36.01,36.01,6800.0,28.718,28.718,28.6941,28.6941,6800.0
2017-11-17 12:30:00,36.01,36.01,35.99,36.0,4986.0,28.6941,28.6941,28.6781,28.6861,4986.0
2017-11-17 12:35:00,36.01,36.02,36.01,36.01,13046.0,28.6941,28.702,28.6941,28.6941,13046.0
2017-11-17 12:40:00,36.01,36.03,36.01,36.03,8604.0,28.6941,28.71,28.6941,28.71,8604.0
2017-11-17 12:45:00,36.03,36.04,36.01,36.03,25170.0,28.71,28.718,28.6941,28.71,25170.0
2017-11-17 12:50:00,36.03,36.03,36.01,36.01,16279.0,28.71,28.71,28.6941,28.6941,16279.0
2017-11-17 12:55:00,36.01,36.01,36.0,36.0,7967.0,28.6941,28.6941,28.6861,28.6861,7967.0
2017-11-17 13:00:00,35.99,36.0,35.99,36.0,31200.0,28.6781,28.6861,28.6781,28.6861,31200.0
2017-11-17 13:05:00,36.0,36.01,36.0,36.0,11999.0,28.6861,28.6941,28.6861,28.6861,11999.0
2017-11-17 13:10:00,36.01,36.01,36.0,36.0,16095.0,28.6941,28.6941,28.6861,28.6861,16095.0
2017-11-17 13:15:00,36.01,36.01,35.98,35.98,14294.0,28.6941,28.6941,28.6702,28.6702,14294.0
2017-11-17 13:20:00,35.98,35.98,35.98,35.98,250.0,28.6702,28.6702,28.6702,28.6702,250.0
2017-11-17 13:25:00,35.98,36.0,35.97,36.0,10595.0,28.6702,28.6861,28.6622,28.6861,10595.0
2017-11-17 13:30:00,36.01,36.01,35.99,35.99,6278.0,28.6941,28.6941,28.6781,28.6781,6278.0
2017-11-17 13:35:00,36.0,36.04,36.0,36.03,11279.0,28.6861,28.718,28.6861,28.71,11279.0
2017-11-17 13:40:00,36.03,36.04,36.03,36.04,3792.0,28.71,28.718,28.71,28.718,3792.0
2017-11-17 13:45:00,36.04,36.04,36.02,36.04,20099.0,28.718,28.718,28.702,28.718,20099.0
2017-11-17 13:50:00,36.03,36.04,36.03,36.03,500.0,28.71,28.718,28.71,28.71,500.0
2017-11-17 13:55:00,36.03,36.04,36.02,36.04,9527.0,28.71,28.718,28.702,28.718,9527.0
2017-11-17 14:00:00,36.04,36.04,36.03,36.03,2800.0,28.718,28.718,28.71,28.71,2800.0
2017-11-17 14:05:00,36.03,36.03,36.03,36.03,7745.0,28.71,28.71,28.71,28.71,7745.0
2017-11-17 14:10:00,36.04,36.05,36.03,36.03,15473.0,28.718,28.7259,28.71,28.71,15473.0
2017-11-17 14:15:00,36.02,36.02,36.01,36.01,839.0,28.702,28.702,28.6941,28.6941,839.0
2017-11-17 14:20:00,36.01,36.01,35.98,35.98,9201.0,28.6941,28.6941,28.6702,28.6702,9201.0
2017-11-17 14:25:00,35.99,35.99,35.99,35.99,400.0,28.6781,28.6781,28.6781,28.6781,400.0
2017-11-17 14:30:00,35.99,36.01,35.99,35.99,26624.0,28.6781,28.6941,28.6781,28.6781,26624.0
2017-11-17 14:35:00,35.99,35.99,35.98,35.98,7997.0,28.6781,28.6781,28.6702,28.6702,7997.0
2017-11-17 14:40:00,35.97,36.0,35.97,36.0,16034.0,28.6622,28.6861,28.6622,28.6861,16034.0
2017-11-17 14:45:00,36.0,36.0,36.0,36.0,1035.0,28.6861,28.6861,28.6861,28.6861,1035.0
2017-11-17 14:50:00,36.01,36.03,36.01,36.02,10000.0,28.6941,28.71,28.6941,28.702,10000.0
2017-11-17 14:55:00,36.01,36.02,36.01,36.02,706.0,28.6941,28.702,28.6941,28.702,706.0
2017-11-17 15:00:00,36.02,36.02,36.01,36.01,600.0,28.702,28.702,28.6941,28.6941,600.0
2017-11-17 15:05:00,36.02,36.03,36.02,36.03,37517.0,28.702,28.71,28.702,28.71,37517.0
2017-11-17 15:10:00,36.02,36.03,36.01,36.01,6471.0,28.702,28.71,28.6941,28.6941,6471.0
2017-11-17 15:15:00,36.01,36.01,35.99,36.0,8652.0,28.6941,28.6941,28.6781,28.6861,8652.0
2017-11-17 15:20:00,36.0,36.0,35.99,35.99,3657.0,28.6861,28.6861,28.6781,28.6781,3657.0
2017-11-17 15:25:00,35.99,35.99,35.99,35.99,4871.0,28.6781,28.6781,28.6781,28.6781,4871.0
2017-11-17 15:30:00,35.99,36.0,35.99,35.99,22826.0,28.6781,28.6861,28.6781,28.6781,22826.0
2017-11-17 15:35:00,35.99,35.99,35.98,35.99,4001.0,28.6781,28.6781,28.6702,28.6781,4001.0
2017-11-17 15:40:00,35.99,35.99,35.99,35.99,24434.0,28.6781,28.6781,28.6781,28.6781,24434.0
2017-11-17 15:45:00,35.98,35.99,35.94,35.99,26825.0,28.6702,28.6781,28.6383,28.6781,26825.0
2017-11-17 15:50:00,35.99,36.04,35.96,35.97,117592.0,28.6781,28.718,28.6542,28.6622,117592.0
2017-11-17 15:55:00,35.97,35.97,35.89,35.9,119173.0,28.6622,28.6622,28.5985,28.6064,119173.0
2017-11-20 09:30:00,35.93,36.34,35.93,36.33,46222.0,28.6303,28.957,28.6303,28.9491,46222.0
2017-11-20 09:35:00,36.34,36.39,36.33,36.34,18378.0,28.957,28.9969,28.9491,28.957,18378.0
2017-11-20 09:40:00,36.34,36.34,36.26,36.33,27860.0,28.957,28.957,28.8933,28.9491,27860.0
2017-11-20 09:45:00,36.34,36.44,36.33,36.44,56464.0,28.957,29.0367,28.9491,29.0367,56464.0
2017-11-20 09:50:00,36.44,36.44,36.41,36.42,29145.0,29.0367,29.0367,29.0128,29.0208,29145.0
2017-11-20 09:55:00,36.43,36.47,36.42,36.46,33834.0,29.0287,29.0606,29.0208,29.0527,33834.0
2017-11-20 10:00:00,36.47,36.47,36.4,36.4,30827.0,29.0606,29.0606,29.0048,29.0048,30827.0
2017-11-20 10:05:00,36.4,36.46,36.4,36.45,46689.0,29.0048,29.0527,29.0048,29.0447,46689.0
2017-11-20 10:10:00,36.46,36.47,36.45,36.45,23496.0,29.0527,29.0606,29.0447,29.0447,23496.0
2017-11-20 10:15:00,36.45,36.47,36.45,36.46,13710.0,29.0447,29.0606,29.0447,29.0527,13710.0
2017-11-20 10:20:00,36.46,36.49,36.46,36.49,15503.0,29.0527,29.0766,29.0527,29.0766,15503.0
2017-11-20 10:25:00,36.49,36.54,36.44,36.44,37546.0,29.0766,29.1164,29.0367,29.0367,37546.0
2017-11-20 10:30:00,36.44,36.44,36.35,36.35,13850.0,29.0367,29.0367,28.965,28.965,13850.0
2017-11-20 10:35:00,36.35,36.39,36.31,36.32,21523.0,28.965,28.9969,28.9331,28.9411,21523.0
2017-11-20 10:40:00,36.31,36.33,36.3,36.31,11604.0,28.9331,28.9491,28.9252,28.9331,11604.0
2017-11-20 10:45:00,36.31,36.34,36.31,36.34,12304.0,28.9331,28.957,28.9331,28.957,12304.0
2017-11-20 10:50:00,36.35,36.38,36.35,36.38,5900.0,28.965,28.9889,28.965,28.9889,5900.0
2017-11-20 10:55:00,36.38,36.38,36.36,36.36,12514.0,28.9889,28.9889,28.973,28.973,12514.0
2017-11-20 11:00:00,36.37,36.37,36.33,36.33,14641.0,28.9809,28.9809,28.9491,28.9491,14641.0
2017-11-20 11:05:00,36.33,36.33,36.28,36.29,8851.0,28.9491,28.9491,28.9092,28.9172,8851.0
2017-11-20 11:10:00,36.29,36.29,36.24,36.27,20232.0,28.9172,28.9172,28.8773,28.9013,20232.0
2017-11-20 11:15:00,36.26,36.29,36.25,36.27,14659.0,28.8933,28.9172,28.8853,28.9013,14659.0
2017-11-20 11:20:00,36.27,36.27,36.24,36.25,7512.0,28.9013,28.9013,28.8773,28.8853,7512.0
2017-11-20 11:25:00,36.25,36.25,36.23,36.24,11242.0,28.8853,28.8853,28.8694,28.8773,11242.0
2017-11-20 11:30:00,36.25,36.25,36.19,36.19,8779.0,28.8853,28.8853,28.8375,28.8375,8779.0
2017-11-20 11:35:00,36.2,36.24,36.19,36.24,21019.0,28.8455,28.8773,28.8375,28.8773,21019.0
2017-11-20 11:40:00,36.24,36.27,36.24,36.25,12877.0,28.8773,28.9013,28.8773,28.8853,12877.0
2017-11-20 11:45:00,36.26,36.29,36.26,36.28,17200.0,28.8933,28.9172,28.8933,28.9092,17200.0
2017-11-20 11:50:00,36.28,36.28,36.26,36.26,7824.0,28.9092,28.9092,28.8933,28.8933,7824.0
2017-11-20 11:55:00,36.26,36.31,36.26,36.28,17129.0,28.8933,28.9331,28.8933,28.9092,17129.0
2017-11-20 12:00:00,36.29,36.33,36.28,36.31,11842.0,28.9172,28.9491,28.9092,28.9331,11842.0
2017-11-20 12:05:00,36.3,36.35,36.29,36.33,19591.0,28.9252,28.965,28.9172,28.9491,19591.0
2017-11-20 12:10:00,36.33,36.34,36.31,36.34,15547.0,28.9491,28.957,28.9331,28.957,15547.0
2017-11-20 12:15:00,36.35,36.35,36.3,36.3,12285.0,28.965,28.965,28.9252,28.9252,12285.0
2017-11-20 12:20:00,36.31,36.33,36.29,36.33,17442.0,28.9331,28.9491,28.9172,28.9491,17442.0
2017-11-20 12:25:00,36.32,36.4,36.32,36.4,21152.0,28.9411,29.0048,28.9411,29.0048,21152.0
2017-11-20 12:30:00,36.4,36.4,36.38,36.38,7400.0,29.0048,29.0048,28.9889,28.9889,7400.0
2017-11-20 12:35:00,36.38,36.41,36.36,36.38,16965.0,28.9889,29.0128,28.973,28.9889,16965.0
2017-11-20 12:40:00,36.38,36.4,36.37,36.38,11456.0,28.9889,29.0048,28.9809,28.9889,11456.0
2017-11-20 12:45:00,36.39,36.4,36.38,36.4,9114.0,28.9969,29.0048,28.9889,29.0048,9114.0
2017-11-20 12:50:00,36.4,36.4,36.38,36.38,10071.0,29.0048,29.0048,28.9889,28.9889,10071.0
2017-11-20 12:55:00,36.38,36.38,36.36,36.36,8856.0,28.9889,28.9889,28.973,28.973,8856.0
2017-11-20 13:00:00,36.36,36.4,36.36,36.4,14336.0,28.973,29.0048,28.973,29.0048,14336.0
2017-11-20 13:05:00,36.39,36.4,36.39,36.4,2950.0,28.9969,29.0048,28.9969,29.0048,2950.0
2017-11-20 13:10:00,36.4,36.4,36.38,36.4,6659.0,29.0048,29.0048,28.9889,29.0048,6659.0
2017-11-20 13:15:00,36.4,36.41,36.38,36.41,13752.0,29.0048,29.0128,28.9889,29.0128,13752.0
2017-11-20 13:20:00,36.4,36.4,36.4,36.4,1200.0,29.0048,29.0048,29.0048,29.0048,1200.0
2017-11-20 13:25:00,36.4,36.4,36.4,36.4,1100.0,29.0048,29.0048,29.0048,29.0048,1100.0
2017-11-20 13:30:00,36.4,36.4,36.39,36.39,17258.0,29.0048,29.0048,28.9969,28.9969,17258.0
2017-11-20 13:35:00,36.4,36.4,36.39,36.39,4300.0,29.0048,29.0048,28.9969,28.9969,4300.0
2017-11-20 13:40:00,36.39,36.43,36.38,36.43,23784.0,28.9969,29.0287,28.9889,29.0287,23784.0
2017-11-20 13:45:00,36.43,36.45,36.43,36.45,29762.0,29.0287,29.0447,29.0287,29.0447,29762.0
2017-11-20 13:50:00,36.45,36.47,36.45,36.47,6870.0,29.0447,29.0606,29.0447,29.0606,6870.0
2017-11-20 13:55:00,36.47,36.49,36.45,36.45,21895.0,29.0606,29.0766,29.0447,29.0447,21895.0
2017-11-20 14:00:00,36.46,36.46,36.42,36.45,10204.0,29.0527,29.0527,29.0208,29.0447,10204.0
2017-11-20 14:05:00,36.44,36.44,36.43,36.44,6196.0,29.0367,29.0367,29.0287,29.0367,6196.0
2017-11-20 14:10:00,36.44,36.45,36.44,36.44,7184.0,29.0367,29.0447,29.0367,29.0367,7184.0
2017-11-20 14:15:00,36.44,36.46,36.44,36.46,16491.0,29.0367,29.0527,29.0367,29.0527,16491.0
2017-11-20 14:20:00,36.45,36.45,36.42,36.42,11144.0,29.0447,29.0447,29.0208,29.0208,11144.0
2017-11-20 14:25:00,36.43,36.43,36.42,36.42,15136.0,29.0287,29.0287,29.0208,29.0208,15136.0
2017-11-20 14:30:00,36.42,36.42,36.41,36.41,3400.0,29.0208,29.0208,29.0128,29.0128,3400.0
2017-11-20 14:35:00,36.42,36.44,36.42,36.44,24296.0,29.0208,29.0367,29.0208,29.0367,24296.0
2017-11-20 14:40:00,36.43,36.44,36.43,36.44,16400.0,29.0287,29.0367,29.0287,29.0367,16400.0
2017-11-20 14:45:00,36.44,36.44,36.44,36.44,2690.0,29.0367,29.0367,29.0367,29.0367,2690.0
2017-11-20 14:50:00,36.44,36.44,36.44,36.44,600.0,29.0367,29.0367,29.0367,29.0367,600.0
2017-11-20 14:55:00,36.45,36.47,36.45,36.47,31430.0,29.0447,29.0606,29.0447,29.0606,31430.0
2017-11-20 15:00:00,36.47,36.47,36.44,36.45,6432.0,29.0606,29.0606,29.0367,29.0447,6432.0
2017-11-20 15:05:00,36.45,36.47,36.45,36.46,15483.0,29.0447,29.0606,29.0447,29.0527,15483.0
2017-11-20 15:10:00,36.46,36.47,36.46,36.47,20961.0,29.0527,29.0606,29.0527,29.0606,20961.0
2017-11-20 15:15:00,36.47,36.47,36.45,36.45,6568.0,29.0606,29.0606,29.0447,29.0447,6568.0
2017-11-20 15:20:00,36.45,36.46,36.44,36.44,7466.0,29.0447,29.0527,29.0367,29.0367,7466.0
2017-11-20 15:25:00,36.44,36.47,36.44,36.47,15513.0,29.0367,29.0606,29.0367,29.0606,15513.0
2017-11-20 15:30:00,36.47,36.49,36.47,36.47,42118.0,29.0606,29.0766,29.0606,29.0606,42118.0
2017-11-20 15:35:00,36.48,36.49,36.47,36.48,17741.0,29.0686,29.0766,29.0606,29.0686,17741.0
2017-11-20 15:40:00,36.49,36.49,36.47,36.47,20191.0,29.0766,29.0766,29.0606,29.0606,20191.0
2017-11-20 15:45:00,36.47,36.49,36.46,36.47,54279.0,29.0606,29.0766,29.0527,29.0606,54279.0
2017-11-20 15:50:00,36.47,36.49,36.39,36.49,164638.0,29.0606,29.0766,28.9969,29.0766,164638.0
2017-11-20 15:55:00,36.49,36.51,36.48,36.51,115270.0,29.0766,29.0925,29.0686,29.0925,115270.0
2017-11-21 09:30:00,36.71,36.97,36.66,36.86,69219.0,29.2519,29.459,29.212,29.3714,69219.0
2017-11-21 09:35:00,36.85,36.85,36.69,36.82,52321.0,29.3634,29.3634,29.2359,29.3395,52321.0
2017-11-21 09:40:00,36.82,36.87,36.81,36.87,30570.0,29.3395,29.3794,29.3315,29.3794,30570.0
2017-11-21 09:45:00,36.87,36.91,36.83,36.83,27235.0,29.3794,29.4112,29.3475,29.3475,27235.0
2017-11-21 09:50:00,36.84,36.86,36.79,36.81,19055.0,29.3555,29.3714,29.3156,29.3315,19055.0
2017-11-21 09:55:00,36.82,36.91,36.8,36.9,25340.0,29.3395,29.4112,29.3236,29.4033,25340.0
2017-11-21 10:00:00,36.9,36.93,36.88,36.89,24789.0,29.4033,29.4272,29.3873,29.3953,24789.0
2017-11-21 10:05:00,36.88,36.88,36.81,36.85,20551.0,29.3873,29.3873,29.3315,29.3634,20551.0
2017-11-21 10:10:00,36.85,36.85,36.76,36.77,13950.0,29.3634,29.3634,29.2917,29.2997,13950.0
2017-11-21 10:15:00,36.77,36.77,36.72,36.72,26706.0,29.2997,29.2997,29.2598,29.2598,26706.0
2017-11-21 10:20:00,36.73,36.87,36.73,36.84,35869.0,29.2678,29.3794,29.2678,29.3555,35869.0
2017-11-21 10:25:00,36.84,36.87,36.81,36.87,20992.0,29.3555,29.3794,29.3315,29.3794,20992.0
2017-11-21 10:30:00,36.87,36.88,36.83,36.84,23221.0,29.3794,29.3873,29.3475,29.3555,23221.0
2017-11-21 10:35:00,36.84,36.86,36.77,36.78,7795.0,29.3555,29.3714,29.2997,29.3076,7795.0
2017-11-21 10:40:00,36.77,36.84,36.76,36.84,18976.0,29.2997,29.3555,29.2917,29.3555,18976.0
2017-11-21 10:45:00,36.83,36.84,36.82,36.83,7531.0,29.3475,29.3555,29.3395,29.3475,7531.0
2017-11-21 10:50:00,36.83,36.83,36.77,36.79,12650.0,29.3475,29.3475,29.2997,29.3156,12650.0
2017-11-21 10:55:00,36.79,36.82,36.79,36.81,21332.0,29.3156,29.3395,29.3156,29.3315,21332.0
2017-11-21 11:00:00,36.8,36.8,36.78,36.8,6786.0,29.3236,29.3236,29.3076,29.3236,6786.0
2017-11-21 11:05:00,36.8,36.83,36.78,36.83,11346.0,29.3236,29.3475,29.3076,29.3475,11346.0
2017-11-21 11:10:00,36.83,36.86,36.83,36.86,13891.0,29.3475,29.3714,29.3475,29.3714,13891.0
2017-11-21 11:15:00,36.85,36.9,36.85,36.88,31060.0,29.3634,29.4033,29.3634,29.3873,31060.0
2017-11-21 11:20:00,36.88,36.88,36.85,36.85,2897.0,29.3873,29.3873,29.3634,29.3634,2897.0
2017-11-21 11:25:00,36.84,36.87,36.84,36.87,8610.0,29.3555,29.3794,29.3555,29.3794,8610.0
2017-11-21 11:30:00,36.88,36.89,36.88,36.88,1843.0,29.3873,29.3953,29.3873,29.3873,1843.0
2017-11-21 11:35:00,36.88,36.92,36.88,36.91,16579.0,29.3873,29.4192,29.3873,29.4112,16579.0
2017-11-21 11:40:00,36.91,36.91,36.87,36.87,9293.0,29.4112,29.4112,29.3794,29.3794,9293.0
2017-11-21 11:45:00,36.87,36.87,36.85,36.86,33359.0,29.3794,29.3794,29.3634,29.3714,33359.0
2017-11-21 11:50:00,36.85,36.85,36.84,36.85,14946.0,29.3634,29.3634,29.3555,29.3634,14946.0
2017-11-21 11:55:00,36.85,36.87,36.82,36.82,8196.0,29.3634,29.3794,29.3395,29.3395,8196.0
2017-11-21 12:00:00,36.83,36.87,36.83,36.85,13938.0,29.3475,29.3794,29.3475,29.3634,13938.0
2017-11-21 12:05:00,36.85,36.85,36.76,36.76,16895.0,29.3634,29.3634,29.2917,29.2917,16895.0
2017-11-21 12:10:00,36.77,36.78,36.73,36.76,12450.0,29.2997,29.3076,29.2678,29.2917,12450.0
2017-11-21 12:15:00,36.76,36.76,36.75,36.75,6469.0,29.2917,29.2917,29.2837,29.2837,6469.0
2017-11-21 12:20:00,36.75,36.76,36.72,36.72,8570.0,29.2837,29.2917,29.2598,29.2598,8570.0
2017-11-21 12:25:00,36.73,36.77,36.71,36.71,19706.0,29.2678,29.2997,29.2519,29.2519,19706.0
2017-11-21 12:30:00,36.71,36.73,36.71,36.72,11555.0,29.2519,29.2678,29.2519,29.2598,11555.0
2017-11-21 12:35:00,36.72,36.76,36.72,36.74,21995.0,29.2598,29.2917,29.2598,29.2758,21995.0
2017-11-21 12:40:00,36.73,36.73,36.71,36.71,8300.0,29.2678,29.2678,29.2519,29.2519,8300.0
2017-11-21 12:45:00,36.71,36.72,36.71,36.71,8183.0,29.2519,29.2598,29.2519,29.2519,8183.0
2017-11-21 12:50:00,36.7,36.71,36.67,36.67,25225.0,29.2439,29.2519,29.22,29.22,25225.0
2017-11-21 12:55:00,36.67,36.7,36.67,36.68,6042.0,29.22,29.2439,29.22,29.228,6042.0
2017-11-21 13:00:00,36.68,36.7,36.65,36.65,10607.0,29.228,29.2439,29.2041,29.2041,10607.0
2017-11-21 13:05:00,36.65,36.65,36.62,36.62,8710.0,29.2041,29.2041,29.1801,29.1801,8710.0
2017-11-21 13:10:00,36.62,36.65,36.62,36.64,16620.0,29.1801,29.2041,29.1801,29.1961,16620.0
2017-11-21 13:15:00,36.64,36.64,36.62,36.62,7300.0,29.1961,29.1961,29.1801,29.1801,7300.0
2017-11-21 13:20:00,36.62,36.63,36.62,36.62,6353.0,29.1801,29.1881,29.1801,29.1801,6353.0
2017-11-21 13:25:00,36.62,36.64,36.62,36.64,5630.0,29.1801,29.1961,29.1801,29.1961,5630.0
2017-11-21 13:30:00,36.65,36.69,36.65,36.69,7810.0,29.2041,29.2359,29.2041,29.2359,7810.0
2017-11-21 13:35:00,36.69,36.72,36.69,36.71,8033.0,29.2359,29.2598,29.2359,29.2519,8033.0
2017-11-21 13:40:00,36.71,36.74,36.71,36.74,7100.0,29.2519,29.2758,29.2519,29.2758,7100.0
2017-11-21 13:45:00,36.74,36.74,36.7,36.71,17457.0,29.2758,29.2758,29.2439,29.2519,17457.0
2017-11-21 13:50:00,36.7,36.75,36.7,36.74,11382.0,29.2439,29.2837,29.2439,29.2758,11382.0
2017-11-21 13:55:00,36.73,36.73,36.68,36.69,5400.0,29.2678,29.2678,29.228,29.2359,5400.0
2017-11-21 14:00:00,36.67,36.67,36.65,36.67,6459.0,29.22,29.22,29.2041,29.22,6459.0
2017-11-21 14:05:00,36.68,36.69,36.67,36.69,6800.0,29.228,29.2359,29.22,29.2359,6800.0
2017-11-21 14:10:00,36.69,36.69,36.64,36.64,3633.0,29.2359,29.2359,29.1961,29.1961,3633.0
2017-11-21 14:15:00,36.63,36.68,36.63,36.68,17359.0,29.1881,29.228,29.1881,29.228,17359.0
2017-11-21 14:20:00,36.68,36.69,36.67,36.68,9790.0,29.228,29.2359,29.22,29.228,9790.0
2017-11-21 14:25:00,36.68,36.69,36.68,36.69,2047.0,29.228,29.2359,29.228,29.2359,2047.0
2017-11-21 14:30:00,36.68,36.71,36.67,36.71,13192.0,29.228,29.2519,29.22,29.2519,13192.0
2017-11-21 14:35:00,36.7,36.71,36.69,36.71,6864.0,29.2439,29.2519,29.2359,29.2519,6864.0
2017-11-21 14:40:00,36.7,36.7,36.7,36.7,2500.0,29.2439,29.2439,29.2439,29.2439,2500.0
2017-11-21 14:45:00,36.7,36.73,36.7,36.71,16174.0,29.2439,29.2678,29.2439,29.2519,16174.0
2017-11-21 14:50:00,36.71,36.73,36.71,36.71,13622.0,29.2519,29.2678,29.2519,29.2519,13622.0
2017-11-21 14:55:00,36.71,36.72,36.71,36.71,12000.0,29.2519,29.2598,29.2519,29.2519,12000.0
2017-11-21 15:00:00,36.71,36.71,36.7,36.71,2055.0,29.2519,29.2519,29.2439,29.2519,2055.0
2017-11-21 15:05:00,36.71,36.74,36.71,36.73,23775.0,29.2519,29.2758,29.2519,29.2678,23775.0
2017-11-21 15:10:00,36.72,36.74,36.71,36.71,12690.0,29.2598,29.2758,29.2519,29.2519,12690.0
2017-11-21 15:15:00,36.71,36.72,36.7,36.71,26540.0,29.2519,29.2598,29.2439,29.2519,26540.0
2017-11-21 15:20:00,36.68,36.68,36.66,36.67,9161.0,29.228,29.228,29.212,29.22,9161.0
2017-11-21 15:25:00,36.67,36.69,36.65,36.68,24128.0,29.22,29.2359,29.2041,29.228,24128.0
2017-11-21 15:30:00,36.69,36.7,36.69,36.69,14437.0,29.2359,29.2439,29.2359,29.2359,14437.0
2017-11-21 15:35:00,36.69,36.69,36.66,36.69,34752.0,29.2359,29.2359,29.212,29.2359,34752.0
2017-11-21 15:40:00,36.69,36.69,36.67,36.68,18520.0,29.2359,29.2359,29.22,29.228,18520.0
2017-11-21 15:45:00,36.68,36.68,36.63,36.63,55785.0,29.228,29.228,29.1881,29.1881,55785.0
2017-11-21 15:50:00,36.63,36.64,36.58,36.61,81580.0,29.1881,29.1961,29.1483,29.1722,81580.0
2017-11-21 15:55:00,36.61,36.64,36.6,36.64,76153.0,29.1722,29.1961,29.1642,29.1961,76153.0
2017-11-22 09:30:00,36.7,36.7,36.53,36.57,36467.0,29.2439,29.2439,29.1084,29.1403,36467.0
2017-11-22 09:35:00,36.57,36.57,36.44,36.44,26591.0,29.1403,29.1403,29.0367,29.0367,26591.0
2017-11-22 09:40:00,36.44,36.65,36.42,36.57,34793.0,29.0367,29.2041,29.0208,29.1403,34793.0
2017-11-22 09:45:00,36.58,36.6,36.56,36.58,14639.0,29.1483,29.1642,29.1323,29.1483,14639.0
2017-11-22 09:50:00,36.58,36.58,36.46,36.48,32354.0,29.1483,29.1483,29.0527,29.0686,32354.0
2017-11-22 09:55:00,36.48,36.51,36.44,36.44,15103.0,29.0686,29.0925,29.0367,29.0367,15103.0
2017-11-22 10:00:00,36.45,36.47,36.44,36.45,10010.0,29.0447,29.0606,29.0367,29.0447,10010.0
2017-11-22 10:05:00,36.45,36.49,36.45,36.48,7213.0,29.0447,29.0766,29.0447,29.0686,7213.0
2017-11-22 10:10:00,36.48,36.51,36.44,36.49,13264.0,29.0686,29.0925,29.0367,29.0766,13264.0
2017-11-22 10:15:00,36.49,36.49,36.44,36.47,8893.0,29.0766,29.0766,29.0367,29.0606,8893.0
2017-11-22 10:20:00,36.47,36.47,36.4,36.4,14752.0,29.0606,29.0606,29.0048,29.0048,14752.0
2017-11-22 10:25:00,36.41,36.43,36.37,36.4,22710.0,29.0128,29.0287,28.9809,29.0048,22710.0
2017-11-22 10:30:00,36.41,36.43,36.39,36.41,9515.0,29.0128,29.0287,28.9969,29.0128,9515.0
2017-11-22 10:35:00,36.41,36.44,36.39,36.44,7429.0,29.0128,29.0367,28.9969,29.0367,7429.0
2017-11-22 10:40:00,36.44,36.45,36.42,36.42,7900.0,29.0367,29.0447,29.0208,29.0208,7900.0
2017-11-22 10:45:00,36.42,36.42,36.41,36.42,4038.0,29.0208,29.0208,29.0128,29.0208,4038.0
2017-11-22 10:50:00,36.42,36.47,36.42,36.47,12688.0,29.0208,29.0606,29.0208,29.0606,12688.0
2017-11-22 10:55:00,36.48,36.52,36.48,36.51,15551.0,29.0686,29.1005,29.0686,29.0925,15551.0
2017-11-22 11:00:00,36.51,36.51,36.49,36.51,4740.0,29.0925,29.0925,29.0766,29.0925,4740.0
2017-11-22 11:05:00,36.52,36.53,36.51,36.51,3700.0,29.1005,29.1084,29.0925,29.0925,3700.0
2017-11-22 11:10:00,36.5,36.51,36.5,36.51,12051.0,29.0845,29.0925,29.0845,29.0925,12051.0
2017-11-22 11:15:00,36.51,36.51,36.51,36.51,6200.0,29.0925,29.0925,29.0925,29.0925,6200.0
2017-11-22 11:20:00,36.52,36.53,36.49,36.5,12400.0,29.1005,29.1084,29.0766,29.0845,12400.0
2017-11-22 11:25:00,36.5,36.5,36.49,36.49,6001.0,29.0845,29.0845,29.0766,29.0766,6001.0
2017-11-22 11:30:00,36.49,36.5,36.47,36.47,6797.0,29.0766,29.0845,29.0606,29.0606,6797.0
2017-11-22 11:35:00,36.47,36.48,36.47,36.48,9396.0,29.0606,29.0686,29.0606,29.0686,9396.0
2017-11-22 11:40:00,36.48,36.48,36.45,36.47,7720.0,29.0686,29.0686,29.0447,29.0606,7720.0
2017-11-22 11:45:00,36.47,36.48,36.47,36.48,4220.0,29.0606,29.0686,29.0606,29.0686,4220.0
2017-11-22 11:50:00,36.48,36.51,36.47,36.51,7300.0,29.0686,29.0925,29.0606,29.0925,7300.0
2017-11-22 11:55:00,36.51,36.52,36.51,36.51,5800.0,29.0925,29.1005,29.0925,29.0925,5800.0
2017-11-22 12:00:00,36.52,36.53,36.5,36.5,6100.0,29.1005,29.1084,29.0845,29.0845,6100.0
2017-11-22 12:05:00,36.5,36.5,36.5,36.5,0.0,29.0845,29.0845,29.0845,29.0845,0.0
2017-11-22 12:10:00,36.51,36.53,36.49,36.53,8877.0,29.0925,29.1084,29.0766,29.1084,8877.0
2017-11-22 12:15:00,36.53,36.53,36.51,36.51,8200.0,29.1084,29.1084,29.0925,29.0925,8200.0
2017-11-22 12:20:00,36.5,36.54,36.5,36.54,8000.0,29.0845,29.1164,29.0845,29.1164,8000.0
2017-11-22 12:25:00,36.54,36.55,36.54,36.55,400.0,29.1164,29.1244,29.1164,29.1244,400.0
2017-11-22 12:30:00,36.56,36.58,36.56,36.58,8600.0,29.1323,29.1483,29.1323,29.1483,8600.0
2017-11-22 12:35:00,36.58,36.58,36.57,36.57,5260.0,29.1483,29.1483,29.1403,29.1403,5260.0
2017-11-22 12:40:00,36.56,36.57,36.56,36.56,3172.0,29.1323,29.1403,29.1323,29.1323,3172.0
2017-11-22 12:45:00,36.57,36.57,36.55,36.56,7659.0,29.1403,29.1403,29.1244,29.1323,7659.0
2017-11-22 12:50:00,36.55,36.56,36.54,36.56,4300.0,29.1244,29.1323,29.1164,29.1323,4300.0
2017-11-22 12:55:00,36.57,36.57,36.55,36.55,5608.0,29.1403,29.1403,29.1244,29.1244,5608.0
2017-11-22 13:00:00,36.54,36.54,36.54,36.54,5531.0,29.1164,29.1164,29.1164,29.1164,5531.0
2017-11-22 13:05:00,36.55,36.55,36.53,36.54,3600.0,29.1244,29.1244,29.1084,29.1164,3600.0
2017-11-22 13:10:00,36.53,36.53,36.53,36.53,3810.0,29.1084,29.1084,29.1084,29.1084,3810.0
2017-11-22 13:15:00,36.53,36.53,36.49,36.51,18203.0,29.1084,29.1084,29.0766,29.0925,18203.0
2017-11-22 13:20:00,36.53,36.53,36.51,36.53,12424.0,29.1084,29.1084,29.0925,29.1084,12424.0
2017-11-22 13:25:00,36.54,36.56,36.53,36.53,4162.0,29.1164,29.1323,29.1084,29.1084,4162.0
2017-11-22 13:30:00,36.53,36.56,36.53,36.56,6592.0,29.1084,29.1323,29.1084,29.1323,6592.0
2017-11-22 13:35:00,36.55,36.56,36.55,36.56,2343.0,29.1244,29.1323,29.1244,29.1323,2343.0
2017-11-22 13:40:00,36.56,36.56,36.53,36.53,6252.0,29.1323,29.1323,29.1084,29.1084,6252.0
2017-11-22 13:45:00,36.53,36.55,36.51,36.51,5340.0,29.1084,29.1244,29.0925,29.0925,5340.0
2017-11-22 13:50:00,36.52,36.54,36.52,36.53,6789.0,29.1005,29.1164,29.1005,29.1084,6789.0
2017-11-22 13:55:00,36.54,36.55,36.53,36.53,8500.0,29.1164,29.1244,29.1084,29.1084,8500.0
2017-11-22 14:00:00,36.53,36.54,36.52,36.54,6110.0,29.1084,29.1164,29.1005,29.1164,6110.0
2017-11-22 14:05:00,36.53,36.54,36.53,36.54,3500.0,29.1084,29.1164,29.1084,29.1164,3500.0
2017-11-22 14:10:00,36.55,36.55,36.53,36.54,4835.0,29.1244,29.1244,29.1084,29.1164,4835.0
2017-11-22 14:15:00,36.54,36.54,36.53,36.53,1100.0,29.1164,29.1164,29.1084,29.1084,1100.0
2017-11-22 14:20:00,36.52,36.52,36.51,36.51,5400.0,29.1005,29.1005,29.0925,29.0925,5400.0
2017-11-22 14:25:00,36.52,36.53,36.52,36.52,1800.0,29.1005,29.1084,29.1005,29.1005,1800.0
2017-11-22 14:30:00,36.51,36.53,36.51,36.53,9046.0,29.0925,29.1084,29.0925,29.1084,9046.0
2017-11-22 14:35:00,36.54,36.54,36.54,36.54,4100.0,29.1164,29.1164,29.1164,29.1164,4100.0
2017-11-22 14:40:00,36.54,36.54,36.53,36.53,1603.0,29.1164,29.1164,29.1084,29.1084,1603.0
2017-11-22 14:45:00,36.53,36.55,36.52,36.55,12197.0,29.1084,29.1244,29.1005,29.1244,12197.0
2017-11-22 14:50:00,36.56,36.56,36.53,36.55,6270.0,29.1323,29.1323,29.1084,29.1244,6270.0
2017-11-22 14:55:00,36.56,36.56,36.54,36.55,4100.0,29.1323,29.1323,29.1164,29.1244,4100.0
2017-11-22 15:00:00,36.54,36.54,36.53,36.53,4400.0,29.1164,29.1164,29.1084,29.1084,4400.0
2017-11-22 15:05:00,36.53,36.53,36.51,36.51,6577.0,29.1084,29.1084,29.0925,29.0925,6577.0
2017-11-22 15:10:00,36.5,36.51,36.5,36.51,9351.0,29.0845,29.0925,29.0845,29.0925,9351.0
2017-11-22 15:15:00,36.5,36.5,36.48,36.49,11516.0,29.0845,29.0845,29.0686,29.0766,11516.0
2017-11-22 15:20:00,36.5,36.53,36.5,36.53,21615.0,29.0845,29.1084,29.0845,29.1084,21615.0
2017-11-22 15:25:00,36.53,36.53,36.46,36.47,8805.0,29.1084,29.1084,29.0527,29.0606,8805.0
2017-11-22 15:30:00,36.46,36.47,36.43,36.47,30195.0,29.0527,29.0606,29.0287,29.0606,30195.0
2017-11-22 15:35:00,36.47,36.49,36.47,36.48,6460.0,29.0606,29.0766,29.0606,29.0686,6460.0
2017-11-22 15:40:00,36.49,36.49,36.47,36.47,15900.0,29.0766,29.0766,29.0606,29.0606,15900.0
2017-11-22 15:45:00,36.46,36.49,36.46,36.47,29629.0,29.0527,29.0766,29.0527,29.0606,29629.0
2017-11-22 15:50:00,36.47,36.49,36.44,36.44,34579.0,29.0606,29.0766,29.0367,29.0367,34579.0
2017-11-22 15:55:00,36.44,36.48,36.43,36.44,95989.0,29.0367,29.0686,29.0287,29.0367,95989.0
2017-11-24 09:30:00,36.41,36.5,36.38,36.5,18559.0,29.0128,29.0845,28.9889,29.0845,18559.0
2017-11-24 09:35:00,36.49,36.53,36.43,36.43,19162.0,29.0766,29.1084,29.0287,29.0287,19162.0
2017-11-24 09:40:00,36.43,36.43,36.37,36.37,12046.0,29.0287,29.0287,28.9809,28.9809,12046.0
2017-11-24 09:45:00,36.36,36.38,36.36,36.37,7247.0,28.973,28.9889,28.973,28.9809,7247.0
2017-11-24 09:50:00,36.38,36.38,36.38,36.38,1500.0,28.9889,28.9889,28.9889,28.9889,1500.0
2017-11-24 09:55:00,36.37,36.37,36.35,36.36,12826.0,28.9809,28.9809,28.965,28.973,12826.0
2017-11-24 10:00:00,36.36,36.36,36.33,36.36,6584.0,28.973,28.973,28.9491,28.973,6584.0
2017-11-24 10:05:00,36.36,36.37,36.35,36.35,4215.0,28.973,28.9809,28.965,28.965,4215.0
2017-11-24 10:10:00,36.35,36.38,36.35,36.37,6510.0,28.965,28.9889,28.965,28.9809,6510.0
2017-11-24 10:15:00,36.37,36.38,36.36,36.37,5000.0,28.9809,28.9889,28.973,28.9809,5000.0
2017-11-24 10:20:00,36.37,36.37,36.33,36.33,4827.0,28.9809,28.9809,28.9491,28.9491,4827.0
2017-11-24 10:25:00,36.33,36.38,36.33,36.38,5137.0,28.9491,28.9889,28.9491,28.9889,5137.0
2017-11-24 10:30:00,36.37,36.38,36.37,36.38,1100.0,28.9809,28.9889,28.9809,28.9889,1100.0
2017-11-24 10:35:00,36.38,36.38,36.35,36.37,9475.0,28.9889,28.9889,28.965,28.9809,9475.0
2017-11-24 10:40:00,36.38,36.4,36.37,36.4,3191.0,28.9889,29.0048,28.9809,29.0048,3191.0
2017-11-24 10:45:00,36.41,36.41,36.4,36.4,3417.0,29.0128,29.0128,29.0048,29.0048,3417.0
2017-11-24 10:50:00,36.41,36.41,36.4,36.4,1882.0,29.0128,29.0128,29.0048,29.0048,1882.0
2017-11-24 10:55:00,36.4,36.43,36.4,36.43,5380.0,29.0048,29.0287,29.0048,29.0287,5380.0
2017-11-24 11:00:00,36.43,36.45,36.43,36.45,2200.0,29.0287,29.0447,29.0287,29.0447,2200.0
2017-11-24 11:05:00,36.45,36.47,36.44,36.47,5600.0,29.0447,29.0606,29.0367,29.0606,5600.0
2017-11-24 11:10:00,36.46,36.48,36.46,36.47,2000.0,29.0527,29.0686,29.0527,29.0606,2000.0
2017-11-24 11:15:00,36.46,36.46,36.44,36.44,5897.0,29.0527,29.0527,29.0367,29.0367,5897.0
2017-11-24 11:20:00,36.45,36.47,36.45,36.47,2500.0,29.0447,29.0606,29.0447,29.0606,2500.0
2017-11-24 11:25:00,36.47,36.48,36.47,36.47,3800.0,29.0606,29.0686,29.0606,29.0606,3800.0
2017-11-24 11:30:00,36.47,36.48,36.47,36.48,6326.0,29.0606,29.0686,29.0606,29.0686,6326.0
2017-11-24 11:35:00,36.49,36.49,36.49,36.49,600.0,29.0766,29.0766,29.0766,29.0766,600.0
2017-11-24 11:40:00,36.49,36.49,36.47,36.48,7455.0,29.0766,29.0766,29.0606,29.0686,7455.0
2017-11-24 11:45:00,36.48,36.48,36.47,36.47,1142.0,29.0686,29.0686,29.0606,29.0606,1142.0
2017-11-24 11:50:00,36.47,36.52,36.47,36.52,15918.0,29.0606,29.1005,29.0606,29.1005,15918.0
2017-11-24 11:55:00,36.53,36.53,36.51,36.53,7000.0,29.1084,29.1084,29.0925,29.1084,7000.0
2017-11-24 12:00:00,36.52,36.54,36.52,36.54,3624.0,29.1005,29.1164,29.1005,29.1164,3624.0
2017-11-24 12:05:00,36.54,36.55,36.54,36.55,1900.0,29.1164,29.1244,29.1164,29.1244,1900.0
2017-11-24 12:10:00,36.55,36.55,36.52,36.52,4300.0,29.1244,29.1244,29.1005,29.1005,4300.0
2017-11-24 12:15:00,36.53,36.56,36.53,36.54,4570.0,29.1084,29.1323,29.1084,29.1164,4570.0
2017-11-24 12:20:00,36.54,36.54,36.54,36.54,400.0,29.1164,29.1164,29.1164,29.1164,400.0
2017-11-24 12:25:00,36.54,36.55,36.54,36.54,600.0,29.1164,29.1244,29.1164,29.1164,600.0
2017-11-24 12:30:00,36.54,36.56,36.54,36.56,5505.0,29.1164,29.1323,29.1164,29.1323,5505.0
2017-11-24 12:35:00,36.56,36.56,36.56,36.56,6009.0,29.1323,29.1323,29.1323,29.1323,6009.0
2017-11-24 12:40:00,36.55,36.55,36.48,36.48,9897.0,29.1244,29.1244,29.0686,29.0686,9897.0
2017-11-24 12:45:00,36.47,36.47,36.47,36.47,1640.0,29.0606,29.0606,29.0606,29.0606,1640.0
2017-11-24 12:50:00,36.48,36.49,36.48,36.48,12630.0,29.0686,29.0766,29.0686,29.0686,12630.0
2017-11-24 12:55:00,36.47,36.49,36.47,36.49,14334.0,29.0606,29.0766,29.0606,29.0766,14334.0
2017-11-27 09:30:00,36.51,36.62,36.51,36.59,31461.0,29.0925,29.1801,29.0925,29.1562,31461.0
2017-11-27 09:35:00,36.58,36.64,36.58,36.64,23345.0,29.1483,29.1961,29.1483,29.1961,23345.0
2017-11-27 09:40:00,36.65,36.72,36.65,36.72,10173.0,29.2041,29.2598,29.2041,29.2598,10173.0
2017-11-27 09:45:00,36.72,36.74,36.7,36.74,11627.0,29.2598,29.2758,29.2439,29.2758,11627.0
2017-11-27 09:50:00,36.74,36.77,36.72,36.73,14139.0,29.2758,29.2997,29.2598,29.2678,14139.0
2017-11-27 09:55:00,36.74,36.76,36.72,36.76,12000.0,29.2758,29.2917,29.2598,29.2917,12000.0
2017-11-27 10:00:00,36.76,36.79,36.75,36.79,10219.0,29.2917,29.3156,29.2837,29.3156,10219.0
2017-11-27 10:05:00,36.79,36.81,36.77,36.81,14545.0,29.3156,29.3315,29.2997,29.3315,14545.0
2017-11-27 10:10:00,36.81,36.84,36.8,36.84,13900.0,29.3315,29.3555,29.3236,29.3555,13900.0
2017-11-27 10:15:00,36.84,36.87,36.84,36.85,8445.0,29.3555,29.3794,29.3555,29.3634,8445.0
2017-11-27 10:20:00,36.85,36.85,36.81,36.81,10099.0,29.3634,29.3634,29.3315,29.3315,10099.0
2017-11-27 10:25:00,36.8,36.81,36.8,36.81,16340.0,29.3236,29.3315,29.3236,29.3315,16340.0
2017-11-27 10:30:00,36.8,36.87,36.8,36.86,18789.0,29.3236,29.3794,29.3236,29.3714,18789.0
2017-11-27 10:35:00,36.85,36.92,36.85,36.9,17419.0,29.3634,29.4192,29.3634,29.4033,17419.0
2017-11-27 10:40:00,36.91,36.94,36.9,36.93,13258.0,29.4112,29.4351,29.4033,29.4272,13258.0
2017-11-27 10:45:00,36.93,36.94,36.91,36.92,9293.0,29.4272,29.4351,29.4112,29.4192,9293.0
2017-11-27 10:50:00,36.92,36.93,36.91,36.92,5500.0,29.4192,29.4272,29.4112,29.4192,5500.0
2017-11-27 10:55:00,36.92,36.98,36.92,36.98,38485.0,29.4192,29.467,29.4192,29.467,38485.0
2017-11-27 11:00:00,36.99,37.06,36.99,37.0,37472.0,29.475,29.5308,29.475,29.4829,37472.0
2017-11-27 11:05:00,37.01,37.04,37.0,37.03,14170.0,29.4909,29.5148,29.4829,29.5068,14170.0
2017-11-27 11:10:00,37.03,37.03,37.01,37.01,10413.0,29.5068,29.5068,29.4909,29.4909,10413.0
2017-11-27 11:15:00,37.01,37.08,37.01,37.08,23957.0,29.4909,29.5467,29.4909,29.5467,23957.0
2017-11-27 11:20:00,37.07,37.07,37.0,37.01,17291.0,29.5387,29.5387,29.4829,29.4909,17291.0
2017-11-27 11:25:00,37.02,37.03,36.96,36.96,11100.0,29.4989,29.5068,29.4511,29.4511,11100.0
2017-11-27 11:30:00,36.97,36.98,36.92,36.92,12647.0,29.459,29.467,29.4192,29.4192,12647.0
2017-11-27 11:35:00,36.91,36.92,36.87,36.88,15688.0,29.4112,29.4192,29.3794,29.3873,15688.0
2017-11-27 11:40:00,36.88,36.88,36.8,36.81,7900.0,29.3873,29.3873,29.3236,29.3315,7900.0
2017-11-27 11:45:00,36.82,36.84,36.81,36.84,9582.0,29.3395,29.3555,29.3315,29.3555,9582.0
2017-11-27 11:50:00,36.84,36.93,36.84,36.93,9714.0,29.3555,29.4272,29.3555,29.4272,9714.0
2017-11-27 11:55:00,36.93,36.94,36.91,36.91,6052.0,29.4272,29.4351,29.4112,29.4112,6052.0
2017-11-27 12:00:00,36.91,36.93,36.9,36.93,8548.0,29.4112,29.4272,29.4033,29.4272,8548.0
2017-11-27 12:05:00,36.94,36.95,36.92,36.93,7950.0,29.4351,29.4431,29.4192,29.4272,7950.0
2017-11-27 12:10:00,36.94,36.99,36.94,36.97,32182.0,29.4351,29.475,29.4351,29.459,32182.0
2017-11-27 12:15:00,36.97,36.98,36.97,36.98,11365.0,29.459,29.467,29.459,29.467,11365.0
2017-11-27 12:20:00,36.98,37.01,36.98,37.01,7915.0,29.467,29.4909,29.467,29.4909,7915.0
2017-11-27 12:25:00,37.01,37.03,37.0,37.02,11722.0,29.4909,29.5068,29.4829,29.4989,11722.0
2017-11-27 12:30:00,37.01,37.01,37.01,37.01,3135.0,29.4909,29.4909,29.4909,29.4909,3135.0
2017-11-27 12:35:00,37.02,37.03,36.96,36.96,11480.0,29.4989,29.5068,29.4511,29.4511,11480.0
2017-11-27 12:40:00,36.96,36.96,36.94,36.94,4919.0,29.4511,29.4511,29.4351,29.4351,4919.0
2017-11-27 12:45:00,36.93,36.93,36.91,36.92,8267.0,29.4272,29.4272,29.4112,29.4192,8267.0
2017-11-27 12:50:00,36.92,36.96,36.92,36.94,13617.0,29.4192,29.4511,29.4192,29.4351,13617.0
2017-11-27 12:55:00,36.94,36.94,36.93,36.93,4597.0,29.4351,29.4351,29.4272,29.4272,4597.0
2017-11-27 13:00:00,36.94,36.96,36.94,36.95,12433.0,29.4351,29.4511,29.4351,29.4431,12433.0
2017-11-27 13:05:00,36.96,36.97,36.94,36.96,14960.0,29.4511,29.459,29.4351,29.4511,14960.0
2017-11-27 13:10:00,36.95,36.95,36.94,36.95,6600.0,29.4431,29.4431,29.4351,29.4431,6600.0
2017-11-27 13:15:00,36.96,36.97,36.94,36.94,16343.0,29.4511,29.459,29.4351,29.4351,16343.0
2017-11-27 13:20:00,36.94,36.94,36.92,36.92,4513.0,29.4351,29.4351,29.4192,29.4192,4513.0
2017-11-27 13:25:00,36.93,36.93,36.92,36.92,3300.0,29.4272,29.4272,29.4192,29.4192,3300.0
2017-11-27 13:30:00,36.92,36.96,36.92,36.92,10875.0,29.4192,29.4511,29.4192,29.4192,10875.0
2017-11-27 13:35:00,36.92,36.93,36.92,36.93,2500.0,29.4192,29.4272,29.4192,29.4272,2500.0
2017-11-27 13:40:00,36.93,36.93,36.91,36.91,3300.0,29.4272,29.4272,29.4112,29.4112,3300.0
2017-11-27 13:45:00,36.91,36.91,36.91,36.91,2200.0,29.4112,29.4112,29.4112,29.4112,2200.0
2017-11-27 13:50:00,36.92,36.94,36.91,36.92,9730.0,29.4192,29.4351,29.4112,29.4192,9730.0
2017-11-27 13:55:00,36.91,36.92,36.91,36.92,2745.0,29.4112,29.4192,29.4112,29.4192,2745.0
2017-11-27 14:00:00,36.92,36.92,36.92,36.92,600.0,29.4192,29.4192,29.4192,29.4192,600.0
2017-11-27 14:05:00,36.91,36.91,36.87,36.88,9813.0,29.4112,29.4112,29.3794,29.3873,9813.0
2017-11-27 14:10:00,36.87,36.88,36.85,36.85,9664.0,29.3794,29.3873,29.3634,29.3634,9664.0
2017-11-27 14:15:00,36.85,36.85,36.82,36.85,5538.0,29.3634,29.3634,29.3395,29.3634,5538.0
2017-11-27 14:20:00,36.85,36.85,36.85,36.85,4000.0,29.3634,29.3634,29.3634,29.3634,4000.0
2017-11-27 14:25:00,36.84,36.84,36.84,36.84,1593.0,29.3555,29.3555,29.3555,29.3555,1593.0
2017-11-27 14:30:00,36.83,36.84,36.83,36.84,5156.0,29.3475,29.3555,29.3475,29.3555,5156.0
2017-11-27 14:35:00,36.85,36.85,36.85,36.85,4410.0,29.3634,29.3634,29.3634,29.3634,4410.0
2017-11-27 14:40:00,36.84,36.87,36.83,36.87,8684.0,29.3555,29.3794,29.3475,29.3794,8684.0
2017-11-27 14:45:00,36.86,36.87,36.85,36.86,5665.0,29.3714,29.3794,29.3634,29.3714,5665.0
2017-11-27 14:50:00,36.85,36.85,36.83,36.84,7320.0,29.3634,29.3634,29.3475,29.3555,7320.0
2017-11-27 14:55:00,36.85,36.87,36.85,36.85,5923.0,29.3634,29.3794,29.3634,29.3634,5923.0
2017-11-27 15:00:00,36.85,36.89,36.83,36.89,17659.0,29.3634,29.3953,29.3475,29.3953,17659.0
2017-11-27 15:05:00,36.9,36.93,36.88,36.91,22329.0,29.4033,29.4272,29.3873,29.4112,22329.0
2017-11-27 15:10:00,36.91,36.92,36.9,36.92,11471.0,29.4112,29.4192,29.4033,29.4192,11471.0
2017-11-27 15:15:00,36.93,36.94,36.91,36.92,12004.0,29.4272,29.4351,29.4112,29.4192,12004.0
2017-11-27 15:20:00,36.92,36.96,36.92,36.93,15649.0,29.4192,29.4511,29.4192,29.4272,15649.0
2017-11-27 15:25:00,36.94,36.98,36.94,36.96,19995.0,29.4351,29.467,29.4351,29.4511,19995.0
2017-11-27 15:30:00,36.97,36.98,36.97,36.97,39021.0,29.459,29.467,29.459,29.459,39021.0
2017-11-27 15:35:00,36.98,36.98,36.93,36.94,13393.0,29.467,29.467,29.4272,29.4351,13393.0
2017-11-27 15:40:00,36.94,36.95,36.92,36.92,39410.0,29.4351,29.4431,29.4192,29.4192,39410.0
2017-11-27 15:45:00,36.92,36.94,36.9,36.94,39423.0,29.4192,29.4351,29.4033,29.4351,39423.0
2017-11-27 15:50:00,36.94,36.94,36.87,36.9,74489.0,29.4351,29.4351,29.3794,29.4033,74489.0
2017-11-27 15:55:00,36.9,36.92,36.87,36.88,127673.0,29.4033,29.4192,29.3794,29.3873,127673.0
2017-11-28 09:30:00,37.0,37.24,37.0,37.16,44763.0,29.4829,29.6742,29.4829,29.6104,44763.0
2017-11-28 09:35:00,37.15,37.19,37.11,37.15,30206.0,29.6025,29.6343,29.5706,29.6025,30206.0
2017-11-28 09:40:00,37.15,37.2,37.08,37.2,23631.0,29.6025,29.6423,29.5467,29.6423,23631.0
2017-11-28 09:45:00,37.19,37.22,37.15,37.15,18702.0,29.6343,29.6582,29.6025,29.6025,18702.0
2017-11-28 09:50:00,37.15,37.17,37.15,37.15,7330.0,29.6025,29.6184,29.6025,29.6025,7330.0
2017-11-28 09:55:00,37.15,37.19,37.15,37.19,12725.0,29.6025,29.6343,29.6025,29.6343,12725.0
2017-11-28 10:00:00,37.18,37.21,37.18,37.2,17150.0,29.6264,29.6503,29.6264,29.6423,17150.0
2017-11-28 10:05:00,37.2,37.24,37.19,37.24,10857.0,29.6423,29.6742,29.6343,29.6742,10857.0
2017-11-28 10:10:00,37.24,37.33,37.24,37.33,16706.0,29.6742,29.7459,29.6742,29.7459,16706.0
2017-11-28 10:15:00,37.34,37.43,37.34,37.37,35575.0,29.7539,29.8256,29.7539,29.7778,35575.0
2017-11-28 10:20:00,37.37,37.37,37.33,37.34,20297.0,29.7778,29.7778,29.7459,29.7539,20297.0
2017-11-28 10:25:00,37.35,37.38,37.33,37.37,18272.0,29.7618,29.7857,29.7459,29.7778,18272.0
2017-11-28 10:30:00,37.38,37.39,37.37,37.38,17570.0,29.7857,29.7937,29.7778,29.7857,17570.0
2017-11-28 10:35:00,37.39,37.42,37.39,37.42,8327.0,29.7937,29.8176,29.7937,29.8176,8327.0
2017-11-28 10:40:00,37.43,37.44,37.41,37.41,13763.0,29.8256,29.8336,29.8096,29.8096,13763.0
2017-11-28 10:45:00,37.42,37.44,37.41,37.44,13581.0,29.8176,29.8336,29.8096,29.8336,13581.0
2017-11-28 10:50:00,37.44,37.55,37.44,37.5,43690.0,29.8336,29.9212,29.8336,29.8814,43690.0
2017-11-28 10:55:00,37.49,37.51,37.48,37.5,17891.0,29.8734,29.8893,29.8654,29.8814,17891.0
2017-11-28 11:00:00,37.49,37.49,37.41,37.45,23402.0,29.8734,29.8734,29.8096,29.8415,23402.0
2017-11-28 11:05:00,37.45,37.55,37.45,37.54,33108.0,29.8415,29.9212,29.8415,29.9132,33108.0
2017-11-28 11:10:00,37.54,37.63,37.54,37.63,33631.0,29.9132,29.985,29.9132,29.985,33631.0
2017-11-28 11:15:00,37.63,37.63,37.56,37.57,17713.0,29.985,29.985,29.9292,29.9371,17713.0
2017-11-28 11:20:00,37.57,37.58,37.5,37.51,11190.0,29.9371,29.9451,29.8814,29.8893,11190.0
2017-11-28 11:25:00,37.52,37.53,37.46,37.49,12736.0,29.8973,29.9053,29.8495,29.8734,12736.0
2017-11-28 11:30:00,37.5,37.55,37.49,37.55,25531.0,29.8814,29.9212,29.8734,29.9212,25531.0
2017-11-28 11:35:00,37.56,37.63,37.56,37.63,19927.0,29.9292,29.985,29.9292,29.985,19927.0
2017-11-28 11:40:00,37.63,37.67,37.6,37.67,24286.0,29.985,30.0168,29.961,30.0168,24286.0
2017-11-28 11:45:00,37.67,37.72,37.64,37.7,30038.0,30.0168,30.0567,29.9929,30.0407,30038.0
2017-11-28 11:50:00,37.7,37.77,37.7,37.76,21324.0,30.0407,30.0965,30.0407,30.0885,21324.0
2017-11-28 11:55:00,37.77,37.79,37.7,37.73,36718.0,30.0965,30.1124,30.0407,30.0646,36718.0
2017-11-28 12:00:00,37.72,37.76,37.67,37.69,26074.0,30.0567,30.0885,30.0168,30.0328,26074.0
2017-11-28 12:05:00,37.7,37.74,37.7,37.74,19060.0,30.0407,30.0726,30.0407,30.0726,19060.0
2017-11-28 12:10:00,37.74,37.76,37.73,37.75,19825.0,30.0726,30.0885,30.0646,30.0806,19825.0
2017-11-28 12:15:00,37.74,37.74,37.69,37.69,14800.0,30.0726,30.0726,30.0328,30.0328,14800.0
2017-11-28 12:20:00,37.68,37.68,37.59,37.65,17579.0,30.0248,30.0248,29.9531,30.0009,17579.0
2017-11-28 12:25:00,37.64,37.65,37.6,37.6,19802.0,29.9929,30.0009,29.961,29.961,19802.0
2017-11-28 12:30:00,37.6,37.61,37.55,37.55,14955.0,29.961,29.969,29.9212,29.9212,14955.0
2017-11-28 12:35:00,37.55,37.6,37.54,37.58,14294.0,29.9212,29.961,29.9132,29.9451,14294.0
2017-11-28 12:40:00,37.58,37.59,37.54,37.57,8407.0,29.9451,29.9531,29.9132,29.9371,8407.0
2017-11-28 12:45:00,37.56,37.59,37.56,37.59,7703.0,29.9292,29.9531,29.9292,29.9531,7703.0
2017-11-28 12:50:00,37.6,37.6,37.6,37.6,1400.0,29.961,29.961,29.961,29.961,1400.0
2017-11-28 12:55:00,37.61,37.63,37.59,37.61,8899.0,29.969,29.985,29.9531,29.969,8899.0
2017-11-28 13:00:00,37.62,37.62,37.59,37.6,5700.0,29.977,29.977,29.9531,29.961,5700.0
2017-11-28 13:05:00,37.6,37.66,37.6,37.64,9470.0,29.961,30.0089,29.961,29.9929,9470.0
2017-11-28 13:10:00,37.65,37.68,37.64,37.67,8204.0,30.0009,30.0248,29.9929,30.0168,8204.0
2017-11-28 13:15:00,37.67,37.67,37.61,37.61,10884.0,30.0168,30.0168,29.969,29.969,10884.0
2017-11-28 13:20:00,37.62,37.65,37.56,37.57,21309.0,29.977,30.0009,29.9292,29.9371,21309.0
2017-11-28 13:25:00,37.56,37.6,37.51,37.59,10074.0,29.9292,29.961,29.8893,29.9531,10074.0
2017-11-28 13:30:00,37.58,37.6,37.55,37.58,7766.0,29.9451,29.961,29.9212,29.9451,7766.0
2017-11-28 13:35:00,37.57,37.6,37.56,37.58,5900.0,29.9371,29.961,29.9292,29.9451,5900.0
2017-11-28 13:40:00,37.57,37.6,37.57,37.6,4000.0,29.9371,29.961,29.9371,29.961,4000.0
2017-11-28 13:45:00,37.6,37.62,37.58,37.58,13744.0,29.961,29.977,29.9451,29.9451,13744.0
2017-11-28 13:50:00,37.59,37.6,37.53,37.53,9176.0,29.9531,29.961,29.9053,29.9053,9176.0
2017-11-28 13:55:00,37.52,37.52,37.45,37.46,19058.0,29.8973,29.8973,29.8415,29.8495,19058.0
2017-11-28 14:00:00,37.46,37.49,37.41,37.44,14307.0,29.8495,29.8734,29.8096,29.8336,14307.0
2017-11-28 14:05:00,37.45,37.51,37.45,37.5,16332.0,29.8415,29.8893,29.8415,29.8814,16332.0
2017-11-28 14:10:00,37.49,37.56,37.49,37.53,24629.0,29.8734,29.9292,29.8734,29.9053,24629.0
2017-11-28 14:15:00,37.54,37.57,37.51,37.56,19111.0,29.9132,29.9371,29.8893,29.9292,19111.0
2017-11-28 14:20:00,37.56,37.58,37.56,37.58,5065.0,29.9292,29.9451,29.9292,29.9451,5065.0
2017-11-28 14:25:00,37.58,37.6,37.58,37.6,8587.0,29.9451,29.961,29.9451,29.961,8587.0
2017-11-28 14:30:00,37.61,37.65,37.61,37.64,22353.0,29.969,30.0009,29.969,29.9929,22353.0
2017-11-28 14:35:00,37.63,37.65,37.63,37.64,6970.0,29.985,30.0009,29.985,29.9929,6970.0
2017-11-28 14:40:00,37.64,37.72,37.64,37.72,31518.0,29.9929,30.0567,29.9929,30.0567,31518.0
2017-11-28 14:45:00,37.72,37.74,37.68,37.69,18114.0,30.0567,30.0726,30.0248,30.0328,18114.0
2017-11-28 14:50:00,37.7,37.74,37.69,37.74,12487.0,30.0407,30.0726,30.0328,30.0726,12487.0
2017-11-28 14:55:00,37.73,37.74,37.69,37.71,16520.0,30.0646,30.0726,30.0328,30.0487,16520.0
2017-11-28 15:00:00,37.7,37.7,37.63,37.67,20075.0,30.0407,30.0407,29.985,30.0168,20075.0
2017-11-28 15:05:00,37.67,37.69,37.67,37.68,9100.0,30.0168,30.0328,30.0168,30.0248,9100.0
2017-11-28 15:10:00,37.69,37.74,37.69,37.74,18442.0,30.0328,30.0726,30.0328,30.0726,18442.0
2017-11-28 15:15:00,37.74,37.8,37.74,37.8,23518.0,30.0726,30.1204,30.0726,30.1204,23518.0
2017-11-28 15:20:00,37.79,37.79,37.76,37.76,13260.0,30.1124,30.1124,30.0885,30.0885,13260.0
2017-11-28 15:25:00,37.76,37.76,37.69,37.69,29257.0,30.0885,30.0885,30.0328,30.0328,29257.0
2017-11-28 15:30:00,37.7,37.74,37.7,37.71,20146.0,30.0407,30.0726,30.0407,30.0487,20146.0
2017-11-28 15:35:00,37.71,37.73,37.68,37.68,31746.0,30.0487,30.0646,30.0248,30.0248,31746.0
2017-11-28 15:40:00,37.68,37.74,37.68,37.74,36184.0,30.0248,30.0726,30.0248,30.0726,36184.0
2017-11-28 15:45:00,37.74,37.76,37.73,37.74,33928.0,30.0726,30.0885,30.0646,30.0726,33928.0
2017-11-28 15:50:00,37.74,37.74,37.65,37.71,85981.0,30.0726,30.0726,30.0009,30.0487,85981.0
2017-11-28 15:55:00,37.71,37.76,37.67,37.75,166544.0,30.0487,30.0885,30.0168,30.0806,166544.0
2017-11-29 09:30:00,37.81,37.87,37.75,37.81,58465.0,30.1284,30.1762,30.0806,30.1284,58465.0
2017-11-29 09:35:00,37.81,37.81,37.77,37.8,32722.0,30.1284,30.1284,30.0965,30.1204,32722.0
2017-11-29 09:40:00,37.8,37.82,37.76,37.8,47415.0,30.1204,30.1364,30.0885,30.1204,47415.0
2017-11-29 09:45:00,37.8,37.8,37.76,37.78,22620.0,30.1204,30.1204,30.0885,30.1045,22620.0
2017-11-29 09:50:00,37.78,37.99,37.76,37.99,29923.0,30.1045,30.2718,30.0885,30.2718,29923.0
2017-11-29 09:55:00,38.0,38.02,37.85,37.85,48343.0,30.2798,30.2957,30.1603,30.1603,48343.0
2017-11-29 10:00:00,37.86,37.87,37.82,37.86,26709.0,30.1682,30.1762,30.1364,30.1682,26709.0
2017-11-29 10:05:00,37.85,37.86,37.81,37.85,15911.0,30.1603,30.1682,30.1284,30.1603,15911.0
2017-11-29 10:10:00,37.85,37.99,37.85,37.97,33772.0,30.1603,30.2718,30.1603,30.2559,33772.0
2017-11-29 10:15:00,37.97,37.97,37.77,37.78,54447.0,30.2559,30.2559,30.0965,30.1045,54447.0
2017-11-29 10:20:00,37.78,37.81,37.68,37.72,38920.0,30.1045,30.1284,30.0248,30.0567,38920.0
2017-11-29 10:25:00,37.74,37.75,37.67,37.68,18130.0,30.0726,30.0806,30.0168,30.0248,18130.0
2017-11-29 10:30:00,37.67,37.73,37.62,37.72,37858.0,30.0168,30.0646,29.977,30.0567,37858.0
2017-11-29 10:35:00,37.72,37.86,37.72,37.86,51582.0,30.0567,30.1682,30.0567,30.1682,51582.0
2017-11-29 10:40:00,37.87,37.87,37.76,37.78,31067.0,30.1762,30.1762,30.0885,30.1045,31067.0
2017-11-29 10:45:00,37.78,37.85,37.75,37.85,19859.0,30.1045,30.1603,30.0806,30.1603,19859.0
2017-11-29 10:50:00,37.84,37.85,37.79,37.81,19173.0,30.1523,30.1603,30.1124,30.1284,19173.0
2017-11-29 10:55:00,37.82,37.86,37.81,37.85,43637.0,30.1364,30.1682,30.1284,30.1603,43637.0
2017-11-29 11:00:00,37.83,37.9,37.82,37.89,33441.0,30.1443,30.2001,30.1364,30.1921,33441.0
2017-11-29 11:05:00,37.88,37.92,37.85,37.86,23836.0,30.1842,30.216,30.1603,30.1682,23836.0
2017-11-29 11:10:00,37.86,38.01,37.86,37.99,34798.0,30.1682,30.2877,30.1682,30.2718,34798.0
2017-11-29 11:15:00,37.99,38.02,37.99,38.0,19035.0,30.2718,30.2957,30.2718,30.2798,19035.0
2017-11-29 11:20:00,37.99,38.01,37.92,37.92,51841.0,30.2718,30.2877,30.216,30.216,51841.0
2017-11-29 11:25:00,37.92,37.93,37.85,37.87,30456.0,30.216,30.224,30.1603,30.1762,30456.0
2017-11-29 11:30:00,37.87,37.9,37.84,37.89,33769.0,30.1762,30.2001,30.1523,30.1921,33769.0
2017-11-29 11:35:00,37.89,37.91,37.84,37.84,16898.0,30.1921,30.2081,30.1523,30.1523,16898.0
2017-11-29 11:40:00,37.85,37.86,37.79,37.82,32805.0,30.1603,30.1682,30.1124,30.1364,32805.0
2017-11-29 11:45:00,37.81,37.84,37.8,37.83,22400.0,30.1284,30.1523,30.1204,30.1443,22400.0
2017-11-29 11:50:00,37.84,37.86,37.81,37.81,28644.0,30.1523,30.1682,30.1284,30.1284,28644.0
2017-11-29 11:55:00,37.8,37.81,37.78,37.81,25961.0,30.1204,30.1284,30.1045,30.1284,25961.0
2017-11-29 12:00:00,37.81,37.81,37.76,37.77,33041.0,30.1284,30.1284,30.0885,30.0965,33041.0
2017-11-29 12:05:00,37.77,37.78,37.69,37.78,37318.0,30.0965,30.1045,30.0328,30.1045,37318.0
2017-11-29 12:10:00,37.78,37.78,37.68,37.7,28560.0,30.1045,30.1045,30.0248,30.0407,28560.0
2017-11-29 12:15:00,37.7,37.71,37.66,37.68,50521.0,30.0407,30.0487,30.0089,30.0248,50521.0
2017-11-29 12:20:00,37.69,37.74,37.68,37.69,39101.0,30.0328,30.0726,30.0248,30.0328,39101.0
2017-11-29 12:25:00,37.68,37.68,37.52,37.52,29943.0,30.0248,30.0248,29.8973,29.8973,29943.0
2017-11-29 12:30:00,37.52,37.53,37.49,37.52,16726.0,29.8973,29.9053,29.8734,29.8973,16726.0
2017-11-29 12:35:00,37.53,37.63,37.53,37.63,20723.0,29.9053,29.985,29.9053,29.985,20723.0
2017-11-29 12:40:00,37.63,37.66,37.63,37.65,14867.0,29.985,30.0089,29.985,30.0009,14867.0
2017-11-29 12:45:00,37.64,37.64,37.6,37.62,8025.0,29.9929,29.9929,29.961,29.977,8025.0
2017-11-29 12:50:00,37.62,37.62,37.58,37.58,12629.0,29.977,29.977,29.9451,29.9451,12629.0
2017-11-29 12:55:00,37.57,37.63,37.57,37.63,8795.0,29.9371,29.985,29.9371,29.985,8795.0
2017-11-29 13:00:00,37.63,37.63,37.6,37.63,16931.0,29.985,29.985,29.961,29.985,16931.0
2017-11-29 13:05:00,37.63,37.64,37.62,37.62,12023.0,29.985,29.9929,29.977,29.977,12023.0
2017-11-29 13:10:00,37.62,37.62,37.59,37.59,20063.0,29.977,29.977,29.9531,29.9531,20063.0
2017-11-29 13:15:00,37.6,37.61,37.56,37.57,19295.0,29.961,29.969,29.9292,29.9371,19295.0
2017-11-29 13:20:00,37.58,37.58,37.53,37.53,10032.0,29.9451,29.9451,29.9053,29.9053,10032.0
2017-11-29 13:25:00,37.53,37.54,37.51,37.51,10300.0,29.9053,29.9132,29.8893,29.8893,10300.0
2017-11-29 13:30:00,37.51,37.53,37.5,37.5,23535.0,29.8893,29.9053,29.8814,29.8814,23535.0
2017-11-29 13:35:00,37.51,37.52,37.49,37.49,10487.0,29.8893,29.8973,29.8734,29.8734,10487.0
2017-11-29 13:40:00,37.49,37.55,37.48,37.51,39938.0,29.8734,29.9212,29.8654,29.8893,39938.0
2017-11-29 13:45:00,37.51,37.55,37.51,37.54,15765.0,29.8893,29.9212,29.8893,29.9132,15765.0
2017-11-29 13:50:00,37.54,37.55,37.5,37.53,17995.0,29.9132,29.9212,29.8814,29.9053,17995.0
2017-11-29 13:55:00,37.52,37.54,37.51,37.51,6800.0,29.8973,29.9132,29.8893,29.8893,6800.0
2017-11-29 14:00:00,37.51,37.54,37.5,37.5,11859.0,29.8893,29.9132,29.8814,29.8814,11859.0
2017-11-29 14:05:00,37.49,37.54,37.49,37.54,9700.0,29.8734,29.9132,29.8734,29.9132,9700.0
2017-11-29 14:10:00,37.54,37.6,37.54,37.58,20549.0,29.9132,29.961,29.9132,29.9451,20549.0
2017-11-29 14:15:00,37.59,37.59,37.56,37.57,14149.0,29.9531,29.9531,29.9292,29.9371,14149.0
2017-11-29 14:20:00,37.58,37.58,37.56,37.56,7300.0,29.9451,29.9451,29.9292,29.9292,7300.0
2017-11-29 14:25:00,37.56,37.56,37.44,37.47,28804.0,29.9292,29.9292,29.8336,29.8575,28804.0
2017-11-29 14:30:00,37.47,37.47,37.34,37.34,36445.0,29.8575,29.8575,29.7539,29.7539,36445.0
2017-11-29 14:35:00,37.35,37.38,37.33,37.34,24699.0,29.7618,29.7857,29.7459,29.7539,24699.0
2017-11-29 14:40:00,37.33,37.4,37.33,37.38,19529.0,29.7459,29.8017,29.7459,29.7857,19529.0
2017-11-29 14:45:00,37.37,37.37,37.32,37.32,42051.0,29.7778,29.7778,29.7379,29.7379,42051.0
2017-11-29 14:50:00,37.33,37.34,37.32,37.33,15593.0,29.7459,29.7539,29.7379,29.7459,15593.0
2017-11-29 14:55:00,37.33,37.33,37.28,37.31,39543.0,29.7459,29.7459,29.7061,29.73,39543.0
2017-11-29 15:00:00,37.31,37.31,37.26,37.3,29105.0,29.73,29.73,29.6901,29.722,29105.0
2017-11-29 15:05:00,37.29,37.31,37.29,37.29,40510.0,29.714,29.73,29.714,29.714,40510.0
2017-11-29 15:10:00,37.3,37.3,37.25,37.29,35972.0,29.722,29.722,29.6822,29.714,35972.0
2017-11-29 15:15:00,37.29,37.29,37.26,37.26,45505.0,29.714,29.714,29.6901,29.6901,45505.0
2017-11-29 15:20:00,37.26,37.35,37.24,37.35,71812.0,29.6901,29.7618,29.6742,29.7618,71812.0
2017-11-29 15:25:00,37.35,37.42,37.35,37.42,23915.0,29.7618,29.8176,29.7618,29.8176,23915.0
2017-11-29 15:30:00,37.41,37.48,37.4,37.47,24077.0,29.8096,29.8654,29.8017,29.8575,24077.0
2017-11-29 15:35:00,37.47,37.48,37.42,37.44,29630.0,29.8575,29.8654,29.8176,29.8336,29630.0
2017-11-29 15:40:00,37.45,37.48,37.44,37.45,37153.0,29.8415,29.8654,29.8336,29.8415,37153.0
2017-11-29 15:45:00,37.45,37.48,37.44,37.46,35970.0,29.8415,29.8654,29.8336,29.8495,35970.0
2017-11-29 15:50:00,37.46,37.49,37.46,37.49,60817.0,29.8495,29.8734,29.8495,29.8734,60817.0
2017-11-29 15:55:00,37.49,37.51,37.47,37.47,73498.0,29.8734,29.8893,29.8575,29.8575,73498.0
2017-11-30 09:30:00,37.69,37.73,37.51,37.64,32070.0,30.0328,30.0646,29.8893,29.9929,32070.0
2017-11-30 09:35:00,37.64,37.73,37.62,37.7,24248.0,29.9929,30.0646,29.977,30.0407,24248.0
2017-11-30 09:40:00,37.68,37.8,37.67,37.75,10075.0,30.0248,30.1204,30.0168,30.0806,10075.0
2017-11-30 09:45:00,37.74,37.78,37.68,37.73,14200.0,30.0726,30.1045,30.0248,30.0646,14200.0
2017-11-30 09:50:00,37.72,37.72,37.64,37.64,8846.0,30.0567,30.0567,29.9929,29.9929,8846.0
2017-11-30 09:55:00,37.63,37.66,37.6,37.62,18067.0,29.985,30.0089,29.961,29.977,18067.0
2017-11-30 10:00:00,37.63,37.64,37.62,37.62,13264.0,29.985,29.9929,29.977,29.977,13264.0
2017-11-30 10:05:00,37.61,37.64,37.56,37.56,16200.0,29.969,29.9929,29.9292,29.9292,16200.0
2017-11-30 10:10:00,37.56,37.59,37.53,37.57,12528.0,29.9292,29.9531,29.9053,29.9371,12528.0
2017-11-30 10:15:00,37.56,37.59,37.51,37.59,16582.0,29.9292,29.9531,29.8893,29.9531,16582.0
2017-11-30 10:20:00,37.59,37.61,37.58,37.6,15407.0,29.9531,29.969,29.9451,29.961,15407.0
2017-11-30 10:25:00,37.6,37.61,37.54,37.56,12754.0,29.961,29.969,29.9132,29.9292,12754.0
2017-11-30 10:30:00,37.56,37.56,37.51,37.54,16135.0,29.9292,29.9292,29.8893,29.9132,16135.0
2017-11-30 10:35:00,37.54,37.55,37.52,37.55,9200.0,29.9132,29.9212,29.8973,29.9212,9200.0
2017-11-30 10:40:00,37.55,37.6,37.55,37.6,7643.0,29.9212,29.961,29.9212,29.961,7643.0
2017-11-30 10:45:00,37.6,37.6,37.57,37.58,8600.0,29.961,29.961,29.9371,29.9451,8600.0
2017-11-30 10:50:00,37.58,37.63,37.58,37.61,12405.0,29.9451,29.985,29.9451,29.969,12405.0
2017-11-30 10:55:00,37.61,37.63,37.6,37.62,7600.0,29.969,29.985,29.961,29.977,7600.0
2017-11-30 11:00:00,37.64,37.69,37.61,37.66,8738.0,29.9929,30.0328,29.969,30.0089,8738.0
2017-11-30 11:05:00,37.65,37.66,37.64,37.65,6111.0,30.0009,30.0089,29.9929,30.0009,6111.0
2017-11-30 11:10:00,37.65,37.69,37.64,37.69,7467.0,30.0009,30.0328,29.9929,30.0328,7467.0
2017-11-30 11:15:00,37.69,37.74,37.69,37.72,10500.0,30.0328,30.0726,30.0328,30.0567,10500.0
2017-11-30 11:20:00,37.71,37.71,37.6,37.6,9400.0,30.0487,30.0487,29.961,29.961,9400.0
2017-11-30 11:25:00,37.6,37.63,37.58,37.59,14981.0,29.961,29.985,29.9451,29.9531,14981.0
2017-11-30 11:30:00,37.59,37.6,37.55,37.55,10300.0,29.9531,29.961,29.9212,29.9212,10300.0
2017-11-30 11:35:00,37.55,37.56,37.53,37.55,5804.0,29.9212,29.9292,29.9053,29.9212,5804.0
2017-11-30 11:40:00,37.55,37.58,37.54,37.57,5265.0,29.9212,29.9451,29.9132,29.9371,5265.0
2017-11-30 11:45:00,37.58,37.59,37.56,37.58,7991.0,29.9451,29.9531,29.9292,29.9451,7991.0
2017-11-30 11:50:00,37.59,37.62,37.59,37.6,9939.0,29.9531,29.977,29.9531,29.961,9939.0
2017-11-30 11:55:00,37.6,37.61,37.57,37.58,8000.0,29.961,29.969,29.9371,29.9451,8000.0
2017-11-30 12:00:00,37.58,37.59,37.58,37.58,7500.0,29.9451,29.9531,29.9451,29.9451,7500.0
2017-11-30 12:05:00,37.59,37.63,37.58,37.63,8605.0,29.9531,29.985,29.9451,29.985,8605.0
2017-11-30 12:10:00,37.63,37.64,37.6,37.62,11600.0,29.985,29.9929,29.961,29.977,11600.0
2017-11-30 12:15:00,37.62,37.64,37.61,37.63,5100.0,29.977,29.9929,29.969,29.985,5100.0
2017-11-30 12:20:00,37.63,37.67,37.63,37.66,8296.0,29.985,30.0168,29.985,30.0089,8296.0
2017-11-30 12:25:00,37.66,37.68,37.65,37.66,5300.0,30.0089,30.0248,30.0009,30.0089,5300.0
2017-11-30 12:30:00,37.67,37.69,37.65,37.66,13620.0,30.0168,30.0328,30.0009,30.0089,13620.0
2017-11-30 12:35:00,37.67,37.69,37.65,37.68,6446.0,30.0168,30.0328,30.0009,30.0248,6446.0
2017-11-30 12:40:00,37.69,37.75,37.68,37.74,10039.0,30.0328,30.0806,30.0248,30.0726,10039.0
2017-11-30 12:45:00,37.75,37.77,37.72,37.74,17085.0,30.0806,30.0965,30.0567,30.0726,17085.0
2017-11-30 12:50:00,37.74,37.74,37.65,37.65,6300.0,30.0726,30.0726,30.0009,30.0009,6300.0
2017-11-30 12:55:00,37.65,37.69,37.63,37.69,12860.0,30.0009,30.0328,29.985,30.0328,12860.0
2017-11-30 13:00:00,37.68,37.76,37.68,37.72,15528.0,30.0248,30.0885,30.0248,30.0567,15528.0
2017-11-30 13:05:00,37.72,37.73,37.71,37.71,2935.0,30.0567,30.0646,30.0487,30.0487,2935.0
2017-11-30 13:10:00,37.71,37.75,37.71,37.75,5300.0,30.0487,30.0806,30.0487,30.0806,5300.0
2017-11-30 13:15:00,37.74,37.74,37.7,37.71,3800.0,30.0726,30.0726,30.0407,30.0487,3800.0
2017-11-30 13:20:00,37.7,37.72,37.7,37.7,9844.0,30.0407,30.0567,30.0407,30.0407,9844.0
2017-11-30 13:25:00,37.7,37.73,37.7,37.73,11025.0,30.0407,30.0646,30.0407,30.0646,11025.0
2017-11-30 13:30:00,37.72,37.72,37.68,37.69,5159.0,30.0567,30.0567,30.0248,30.0328,5159.0
2017-11-30 13:35:00,37.69,37.69,37.68,37.69,2400.0,30.0328,30.0328,30.0248,30.0328,2400.0
2017-11-30 13:40:00,37.69,37.69,37.64,37.65,4689.0,30.0328,30.0328,29.9929,30.0009,4689.0
2017-11-30 13:45:00,37.64,37.67,37.62,37.62,10397.0,29.9929,30.0168,29.977,29.977,10397.0
2017-11-30 13:50:00,37.61,37.61,37.58,37.6,9600.0,29.969,29.969,29.9451,29.961,9600.0
2017-11-30 13:55:00,37.59,37.6,37.57,37.6,22953.0,29.9531,29.961,29.9371,29.961,22953.0
2017-11-30 14:00:00,37.6,37.61,37.59,37.59,16451.0,29.961,29.969,29.9531,29.9531,16451.0
2017-11-30 14:05:00,37.59,37.59,37.54,37.54,5967.0,29.9531,29.9531,29.9132,29.9132,5967.0
2017-11-30 14:10:00,37.54,37.56,37.54,37.56,3925.0,29.9132,29.9292,29.9132,29.9292,3925.0
2017-11-30 14:15:00,37.56,37.57,37.55,37.56,5251.0,29.9292,29.9371,29.9212,29.9292,5251.0
2017-11-30 14:20:00,37.56,37.58,37.55,37.58,5900.0,29.9292,29.9451,29.9212,29.9451,5900.0
2017-11-30 14:25:00,37.59,37.62,37.59,37.61,18612.0,29.9531,29.977,29.9531,29.969,18612.0
2017-11-30 14:30:00,37.6,37.6,37.58,37.58,5800.0,29.961,29.961,29.9451,29.9451,5800.0
2017-11-30 14:35:00,37.58,37.58,37.53,37.54,9300.0,29.9451,29.9451,29.9053,29.9132,9300.0
2017-11-30 14:40:00,37.54,37.56,37.54,37.56,9400.0,29.9132,29.9292,29.9132,29.9292,9400.0
2017-11-30 14:45:00,37.56,37.57,37.56,37.57,7510.0,29.9292,29.9371,29.9292,29.9371,7510.0
2017-11-30 14:50:00,37.56,37.56,37.54,37.55,5082.0,29.9292,29.9292,29.9132,29.9212,5082.0
2017-11-30 14:55:00,37.54,37.54,37.51,37.51,9600.0,29.9132,29.9132,29.8893,29.8893,9600.0
2017-11-30 15:00:00,37.51,37.52,37.49,37.5,11800.0,29.8893,29.8973,29.8734,29.8814,11800.0
2017-11-30 15:05:00,37.49,37.49,37.44,37.44,11387.0,29.8734,29.8734,29.8336,29.8336,11387.0
2017-11-30 15:10:00,37.45,37.49,37.45,37.48,14178.0,29.8415,29.8734,29.8415,29.8654,14178.0
2017-11-30 15:15:00,37.48,37.49,37.48,37.48,5600.0,29.8654,29.8734,29.8654,29.8654,5600.0
2017-11-30 15:20:00,37.48,37.51,37.48,37.51,11701.0,29.8654,29.8893,29.8654,29.8893,11701.0
2017-11-30 15:25:00,37.51,37.51,37.5,37.51,7499.0,29.8893,29.8893,29.8814,29.8893,7499.0
2017-11-30 15:30:00,37.51,37.51,37.49,37.49,10075.0,29.8893,29.8893,29.8734,29.8734,10075.0
2017-11-30 15:35:00,37.49,37.53,37.45,37.45,15070.0,29.8734,29.9053,29.8415,29.8415,15070.0
2017-11-30 15:40:00,37.45,37.47,37.45,37.45,9926.0,29.8415,29.8575,29.8415,29.8415,9926.0
2017-11-30 15:45:00,37.46,37.53,37.46,37.51,34700.0,29.8495,29.9053,29.8495,29.8893,34700.0
2017-11-30 15:50:00,37.51,37.52,37.34,37.4,201788.0,29.8893,29.8973,29.7539,29.8017,201788.0
2017-11-30 15:55:00,37.4,37.4,37.3,37.3,195361.0,29.8017,29.8017,29.722,29.722,195361.0
2017-12-01 09:30:00,37.1,37.25,37.1,37.2,28004.0,29.5626,29.6822,29.5626,29.6423,28004.0
2017-12-01 09:35:00,37.21,37.29,37.2,37.23,22010.0,29.6503,29.714,29.6423,29.6662,22010.0
2017-12-01 09:40:00,37.22,37.25,37.18,37.2,11892.0,29.6582,29.6822,29.6264,29.6423,11892.0
2017-12-01 09:45:00,37.22,37.29,37.22,37.25,24020.0,29.6582,29.714,29.6582,29.6822,24020.0
2017-12-01 09:50:00,37.24,37.29,37.24,37.28,5455.0,29.6742,29.714,29.6742,29.7061,5455.0
2017-12-01 09:55:00,37.28,37.41,37.28,37.34,22972.0,29.7061,29.8096,29.7061,29.7539,22972.0
2017-12-01 10:00:00,37.34,37.37,37.27,37.28,26617.0,29.7539,29.7778,29.6981,29.7061,26617.0
2017-12-01 10:05:00,37.29,37.43,37.29,37.43,17906.0,29.714,29.8256,29.714,29.8256,17906.0
2017-12-01 10:10:00,37.42,37.43,37.38,37.43,20118.0,29.8176,29.8256,29.7857,29.8256,20118.0
2017-12-01 10:15:00,37.43,37.56,37.41,37.52,24485.0,29.8256,29.9292,29.8096,29.8973,24485.0
2017-12-01 10:20:00,37.52,37.57,37.45,37.45,12075.0,29.8973,29.9371,29.8415,29.8415,12075.0
2017-12-01 10:25:00,37.45,37.45,37.33,37.37,27440.0,29.8415,29.8415,29.7459,29.7778,27440.0
2017-12-01 10:30:00,37.38,37.41,37.36,37.36,11700.0,29.7857,29.8096,29.7698,29.7698,11700.0
2017-12-01 10:35:00,37.36,37.39,37.34,37.34,11381.0,29.7698,29.7937,29.7539,29.7539,11381.0
2017-12-01 10:40:00,37.35,37.39,37.32,37.37,11800.0,29.7618,29.7937,29.7379,29.7778,11800.0
2017-12-01 10:45:00,37.37,37.43,37.34,37.42,21710.0,29.7778,29.8256,29.7539,29.8176,21710.0
2017-12-01 10:50:00,37.42,37.46,37.42,37.42,15674.0,29.8176,29.8495,29.8176,29.8176,15674.0
2017-12-01 10:55:00,37.42,37.46,37.4,37.42,7000.0,29.8176,29.8495,29.8017,29.8176,7000.0
2017-12-01 11:00:00,37.42,37.47,37.42,37.47,8609.0,29.8176,29.8575,29.8176,29.8575,8609.0
2017-12-01 11:05:00,37.47,37.48,37.27,37.32,30972.0,29.8575,29.8654,29.6981,29.7379,30972.0
2017-12-01 11:10:00,37.31,37.32,37.01,37.2,86831.0,29.73,29.7379,29.4909,29.6423,86831.0
2017-12-01 11:15:00,37.19,37.23,37.13,37.19,28787.0,29.6343,29.6662,29.5865,29.6343,28787.0
2017-12-01 11:20:00,37.19,37.2,36.97,36.99,51599.0,29.6343,29.6423,29.459,29.475,51599.0
2017-12-01 11:25:00,36.98,37.08,36.84,36.92,81083.0,29.467,29.5467,29.3555,29.4192,81083.0
2017-12-01 11:30:00,36.9,37.17,36.74,37.09,60112.0,29.4033,29.6184,29.2758,29.5547,60112.0
2017-12-01 11:35:00,37.08,37.24,37.01,37.17,32230.0,29.5467,29.6742,29.4909,29.6184,32230.0
2017-12-01 11:40:00,37.16,37.25,37.1,37.15,32385.0,29.6104,29.6822,29.5626,29.6025,32385.0
2017-12-01 11:45:00,37.15,37.15,36.88,36.88,25506.0,29.6025,29.6025,29.3873,29.3873,25506.0
2017-12-01 11:50:00,36.87,37.05,36.79,37.05,58020.0,29.3794,29.5228,29.3156,29.5228,58020.0
2017-12-01 11:55:00,37.06,37.12,36.88,37.06,70824.0,29.5308,29.5786,29.3873,29.5308,70824.0
2017-12-01 12:00:00,37.04,37.07,36.93,37.07,37204.0,29.5148,29.5387,29.4272,29.5387,37204.0
2017-12-01 12:05:00,37.06,37.22,37.02,37.19,50027.0,29.5308,29.6582,29.4989,29.6343,50027.0
2017-12-01 12:10:00,37.18,37.24,37.15,37.21,34492.0,29.6264,29.6742,29.6025,29.6503,34492.0
2017-12-01 12:15:00,37.19,37.26,37.13,37.23,30526.0,29.6343,29.6901,29.5865,29.6662,30526.0
2017-12-01 12:20:00,37.23,37.25,37.18,37.25,19612.0,29.6662,29.6822,29.6264,29.6822,19612.0
2017-12-01 12:25:00,37.25,37.29,37.22,37.25,10700.0,29.6822,29.714,29.6582,29.6822,10700.0
2017-12-01 12:30:00,37.24,37.25,37.2,37.2,10852.0,29.6742,29.6822,29.6423,29.6423,10852.0
2017-12-01 12:35:00,37.21,37.25,37.2,37.21,6684.0,29.6503,29.6822,29.6423,29.6503,6684.0
2017-12-01 12:40:00,37.19,37.29,37.19,37.29,8480.0,29.6343,29.714,29.6343,29.714,8480.0
2017-12-01 12:45:00,37.29,37.33,37.27,37.32,18235.0,29.714,29.7459,29.6981,29.7379,18235.0
2017-12-01 12:50:00,37.32,37.36,37.31,37.31,8869.0,29.7379,29.7698,29.73,29.73,8869.0
2017-12-01 12:55:00,37.31,37.36,37.31,37.36,5397.0,29.73,29.7698,29.73,29.7698,5397.0
2017-12-01 13:00:00,37.36,37.39,37.33,37.35,7578.0,29.7698,29.7937,29.7459,29.7618,7578.0
2017-12-01 13:05:00,37.35,37.36,37.32,37.33,4135.0,29.7618,29.7698,29.7379,29.7459,4135.0
2017-12-01 13:10:00,37.34,37.42,37.34,37.42,13010.0,29.7539,29.8176,29.7539,29.8176,13010.0
2017-12-01 13:15:00,37.42,37.43,37.41,37.42,13877.0,29.8176,29.8256,29.8096,29.8176,13877.0
2017-12-01 13:20:00,37.41,37.41,37.38,37.4,8932.0,29.8096,29.8096,29.7857,29.8017,8932.0
2017-12-01 13:25:00,37.4,37.4,37.39,37.4,3000.0,29.8017,29.8017,29.7937,29.8017,3000.0
2017-12-01 13:30:00,37.41,37.47,37.4,37.46,12622.0,29.8096,29.8575,29.8017,29.8495,12622.0
2017-12-01 13:35:00,37.45,37.45,37.43,37.44,6700.0,29.8415,29.8415,29.8256,29.8336,6700.0
2017-12-01 13:40:00,37.44,37.44,37.4,37.4,4277.0,29.8336,29.8336,29.8017,29.8017,4277.0
2017-12-01 13:45:00,37.41,37.41,37.37,37.4,6600.0,29.8096,29.8096,29.7778,29.8017,6600.0
2017-12-01 13:50:00,37.4,37.43,37.4,37.43,5698.0,29.8017,29.8256,29.8017,29.8256,5698.0
2017-12-01 13:55:00,37.43,37.44,37.42,37.44,8816.0,29.8256,29.8336,29.8176,29.8336,8816.0
2017-12-01 14:00:00,37.44,37.5,37.44,37.49,7205.0,29.8336,29.8814,29.8336,29.8734,7205.0
2017-12-01 14:05:00,37.48,37.48,37.46,37.47,9757.0,29.8654,29.8654,29.8495,29.8575,9757.0
2017-12-01 14:10:00,37.49,37.52,37.49,37.49,11331.0,29.8734,29.8973,29.8734,29.8734,11331.0
2017-12-01 14:15:00,37.48,37.49,37.46,37.49,4800.0,29.8654,29.8734,29.8495,29.8734,4800.0
2017-12-01 14:20:00,37.49,37.54,37.47,37.47,25791.0,29.8734,29.9132,29.8575,29.8575,25791.0
2017-12-01 14:25:00,37.47,37.51,37.47,37.5,11200.0,29.8575,29.8893,29.8575,29.8814,11200.0
2017-12-01 14:30:00,37.5,37.51,37.48,37.48,7817.0,29.8814,29.8893,29.8654,29.8654,7817.0
2017-12-01 14:35:00,37.49,37.51,37.48,37.51,14698.0,29.8734,29.8893,29.8654,29.8893,14698.0
2017-12-01 14:40:00,37.5,37.51,37.45,37.46,16400.0,29.8814,29.8893,29.8415,29.8495,16400.0
2017-12-01 14:45:00,37.46,37.46,37.42,37.44,8825.0,29.8495,29.8495,29.8176,29.8336,8825.0
2017-12-01 14:50:00,37.43,37.45,37.43,37.44,5800.0,29.8256,29.8415,29.8256,29.8336,5800.0
2017-12-01 14:55:00,37.44,37.46,37.44,37.46,6795.0,29.8336,29.8495,29.8336,29.8495,6795.0
2017-12-01 15:00:00,37.45,37.48,37.41,37.48,19692.0,29.8415,29.8654,29.8096,29.8654,19692.0
2017-12-01 15:05:00,37.47,37.51,37.47,37.5,14451.0,29.8575,29.8893,29.8575,29.8814,14451.0
2017-12-01 15:10:00,37.5,37.52,37.5,37.52,17430.0,29.8814,29.8973,29.8814,29.8973,17430.0
2017-12-01 15:15:00,37.53,37.56,37.53,37.56,17709.0,29.9053,29.9292,29.9053,29.9292,17709.0
2017-12-01 15:20:00,37.56,37.57,37.54,37.56,10341.0,29.9292,29.9371,29.9132,29.9292,10341.0
2017-12-01 15:25:00,37.57,37.59,37.56,37.59,32421.0,29.9371,29.9531,29.9292,29.9531,32421.0
2017-12-01 15:30:00,37.6,37.63,37.6,37.6,26386.0,29.961,29.985,29.961,29.961,26386.0
2017-12-01 15:35:00,37.61,37.64,37.59,37.59,20101.0,29.969,29.9929,29.9531,29.9531,20101.0
2017-12-01 15:40:00,37.6,37.65,37.6,37.64,21903.0,29.961,30.0009,29.961,29.9929,21903.0
2017-12-01 15:45:00,37.63,37.63,37.58,37.6,32605.0,29.985,29.985,29.9451,29.961,32605.0
2017-12-01 15:50:00,37.6,37.62,37.58,37.6,76693.0,29.961,29.977,29.9451,29.961,76693.0
2017-12-01 15:55:00,37.6,37.63,37.58,37.59,190677.0,29.961,29.985,29.9451,29.9531,190677.0
2017-12-04 09:30:00,37.81,37.97,37.68,37.68,31246.0,30.1284,30.2559,30.0248,30.0248,31246.0
2017-12-04 09:35:00,37.69,37.88,37.69,37.88,51113.0,30.0328,30.1842,30.0328,30.1842,51113.0
2017-12-04 09:40:00,37.89,37.94,37.89,37.91,14561.0,30.1921,30.232,30.1921,30.2081,14561.0
2017-12-04 09:45:00,37.9,37.9,37.88,37.9,18884.0,30.2001,30.2001,30.1842,30.2001,18884.0
2017-12-04 09:50:00,37.91,37.91,37.88,37.89,9898.0,30.2081,30.2081,30.1842,30.1921,9898.0
2017-12-04 09:55:00,37.89,37.92,37.88,37.91,17535.0,30.1921,30.216,30.1842,30.2081,17535.0
2017-12-04 10:00:00,37.92,37.94,37.84,37.84,29102.0,30.216,30.232,30.1523,30.1523,29102.0
2017-12-04 10:05:00,37.84,37.84,37.81,37.83,13302.0,30.1523,30.1523,30.1284,30.1443,13302.0
2017-12-04 10:10:00,37.84,37.85,37.81,37.84,27181.0,30.1523,30.1603,30.1284,30.1523,27181.0
2017-12-04 10:15:00,37.83,37.83,37.76,37.78,38173.0,30.1443,30.1443,30.0885,30.1045,38173.0
2017-12-04 10:20:00,37.77,37.78,37.74,37.77,19661.0,30.0965,30.1045,30.0726,30.0965,19661.0
2017-12-04 10:25:00,37.76,37.83,37.76,37.83,12873.0,30.0885,30.1443,30.0885,30.1443,12873.0
2017-12-04 10:30:00,37.82,37.88,37.82,37.83,32850.0,30.1364,30.1842,30.1364,30.1443,32850.0
2017-12-04 10:35:00,37.81,37.83,37.8,37.81,16290.0,30.1284,30.1443,30.1204,30.1284,16290.0
2017-12-04 10:40:00,37.8,37.8,37.7,37.7,8100.0,30.1204,30.1204,30.0407,30.0407,8100.0
2017-12-04 10:45:00,37.69,37.69,37.59,37.61,26418.0,30.0328,30.0328,29.9531,29.969,26418.0
2017-12-04 10:50:00,37.61,37.62,37.55,37.58,24038.0,29.969,29.977,29.9212,29.9451,24038.0
2017-12-04 10:55:00,37.57,37.71,37.57,37.7,19422.0,29.9371,30.0487,29.9371,30.0407,19422.0
2017-12-04 11:00:00,37.71,37.76,37.69,37.74,24205.0,30.0487,30.0885,30.0328,30.0726,24205.0
2017-12-04 11:05:00,37.73,37.78,37.7,37.7,26010.0,30.0646,30.1045,30.0407,30.0407,26010.0
2017-12-04 11:10:00,37.7,37.71,37.67,37.69,15821.0,30.0407,30.0487,30.0168,30.0328,15821.0
2017-12-04 11:15:00,37.69,37.76,37.69,37.75,10600.0,30.0328,30.0885,30.0328,30.0806,10600.0
2017-12-04 11:20:00,37.76,37.79,37.76,37.76,8600.0,30.0885,30.1124,30.0885,30.0885,8600.0
2017-12-04 11:25:00,37.75,37.76,37.72,37.72,10814.0,30.0806,30.0885,30.0567,30.0567,10814.0
2017-12-04 11:30:00,37.73,37.74,37.65,37.65,9500.0,30.0646,30.0726,30.0009,30.0009,9500.0
2017-12-04 11:35:00,37.64,37.7,37.63,37.7,8122.0,29.9929,30.0407,29.985,30.0407,8122.0
2017-12-04 11:40:00,37.69,37.69,37.64,37.64,5000.0,30.0328,30.0328,29.9929,29.9929,5000.0
2017-12-04 11:45:00,37.64,37.72,37.63,37.67,21786.0,29.9929,30.0567,29.985,30.0168,21786.0
2017-12-04 11:50:00,37.66,37.66,37.62,37.62,6848.0,30.0089,30.0089,29.977,29.977,6848.0
2017-12-04 11:55:00,37.61,37.69,37.6,37.69,10267.0,29.969,30.0328,29.961,30.0328,10267.0
2017-12-04 12:00:00,37.69,37.72,37.69,37.69,6484.0,30.0328,30.0567,30.0328,30.0328,6484.0
2017-12-04 12:05:00,37.7,37.72,37.7,37.7,4713.0,30.0407,30.0567,30.0407,30.0407,4713.0
2017-12-04 12:10:00,37.69,37.72,37.68,37.72,7386.0,30.0328,30.0567,30.0248,30.0567,7386.0
2017-12-04 12:15:00,37.72,37.74,37.72,37.74,8670.0,30.0567,30.0726,30.0567,30.0726,8670.0
2017-12-04 12:20:00,37.74,37.74,37.69,37.71,17903.0,30.0726,30.0726,30.0328,30.0487,17903.0
2017-12-04 12:25:00,37.69,37.71,37.65,37.66,3500.0,30.0328,30.0487,30.0009,30.0089,3500.0
2017-12-04 12:30:00,37.67,37.67,37.63,37.67,8895.0,30.0168,30.0168,29.985,30.0168,8895.0
2017-12-04 12:35:00,37.68,37.71,37.68,37.71,7100.0,30.0248,30.0487,30.0248,30.0487,7100.0
2017-12-04 12:40:00,37.71,37.77,37.71,37.75,18398.0,30.0487,30.0965,30.0487,30.0806,18398.0
2017-12-04 12:45:00,37.74,37.76,37.74,37.75,8237.0,30.0726,30.0885,30.0726,30.0806,8237.0
2017-12-04 12:50:00,37.75,37.76,37.74,37.74,2600.0,30.0806,30.0885,30.0726,30.0726,2600.0
2017-12-04 12:55:00,37.74,37.76,37.73,37.76,9578.0,30.0726,30.0885,30.0646,30.0885,9578.0
2017-12-04 13:00:00,37.76,37.77,37.75,37.76,6226.0,30.0885,30.0965,30.0806,30.0885,6226.0
2017-12-04 13:05:00,37.74,37.76,37.74,37.76,8947.0,30.0726,30.0885,30.0726,30.0885,8947.0
2017-12-04 13:10:00,37.75,37.75,37.74,37.75,3800.0,30.0806,30.0806,30.0726,30.0806,3800.0
2017-12-04 13:15:00,37.75,37.75,37.66,37.66,9836.0,30.0806,30.0806,30.0089,30.0089,9836.0
2017-12-04 13:20:00,37.66,37.67,37.65,37.67,8100.0,30.0089,30.0168,30.0009,30.0168,8100.0
2017-12-04 13:25:00,37.67,37.67,37.65,37.66,11300.0,30.0168,30.0168,30.0009,30.0089,11300.0
2017-12-04 13:30:00,37.66,37.71,37.66,37.7,7600.0,30.0089,30.0487,30.0089,30.0407,7600.0
2017-12-04 13:35:00,37.71,37.76,37.71,37.74,11707.0,30.0487,30.0885,30.0487,30.0726,11707.0
2017-12-04 13:40:00,37.74,37.76,37.73,37.76,22594.0,30.0726,30.0885,30.0646,30.0885,22594.0
2017-12-04 13:45:00,37.75,37.76,37.74,37.74,14199.0,30.0806,30.0885,30.0726,30.0726,14199.0
2017-12-04 13:50:00,37.74,37.76,37.74,37.76,11943.0,30.0726,30.0885,30.0726,30.0885,11943.0
2017-12-04 13:55:00,37.76,37.76,37.74,37.75,6879.0,30.0885,30.0885,30.0726,30.0806,6879.0
2017-12-04 14:00:00,37.75,37.75,37.74,37.75,9113.0,30.0806,30.0806,30.0726,30.0806,9113.0
2017-12-04 14:05:00,37.75,37.75,37.74,37.74,11151.0,30.0806,30.0806,30.0726,30.0726,11151.0
2017-12-04 14:10:00,37.72,37.75,37.72,37.74,16511.0,30.0567,30.0806,30.0567,30.0726,16511.0
2017-12-04 14:15:00,37.74,37.78,37.74,37.76,24817.0,30.0726,30.1045,30.0726,30.0885,24817.0
2017-12-04 14:20:00,37.76,37.77,37.74,37.75,7533.0,30.0885,30.0965,30.0726,30.0806,7533.0
2017-12-04 14:25:00,37.76,37.76,37.74,37.74,16455.0,30.0885,30.0885,30.0726,30.0726,16455.0
2017-12-04 14:30:00,37.74,37.76,37.74,37.76,17315.0,30.0726,30.0885,30.0726,30.0885,17315.0
2017-12-04 14:35:00,37.76,37.79,37.75,37.79,9311.0,30.0885,30.1124,30.0806,30.1124,9311.0
2017-12-04 14:40:00,37.79,37.79,37.75,37.77,3897.0,30.1124,30.1124,30.0806,30.0965,3897.0
2017-12-04 14:45:00,37.78,37.78,37.75,37.75,10859.0,30.1045,30.1045,30.0806,30.0806,10859.0
2017-12-04 14:50:00,37.75,37.79,37.75,37.79,9146.0,30.0806,30.1124,30.0806,30.1124,9146.0
2017-12-04 14:55:00,37.79,37.79,37.75,37.77,11102.0,30.1124,30.1124,30.0806,30.0965,11102.0
2017-12-04 15:00:00,37.77,37.79,37.75,37.79,25173.0,30.0965,30.1124,30.0806,30.1124,25173.0
2017-12-04 15:05:00,37.79,37.8,37.75,37.79,13876.0,30.1124,30.1204,30.0806,30.1124,13876.0
2017-12-04 15:10:00,37.79,37.79,37.76,37.76,8997.0,30.1124,30.1124,30.0885,30.0885,8997.0
2017-12-04 15:15:00,37.77,37.78,37.75,37.77,11000.0,30.0965,30.1045,30.0806,30.0965,11000.0
2017-12-04 15:20:00,37.76,37.81,37.76,37.79,11642.0,30.0885,30.1284,30.0885,30.1124,11642.0
2017-12-04 15:25:00,37.8,37.8,37.77,37.77,15098.0,30.1204,30.1204,30.0965,30.0965,15098.0
2017-12-04 15:30:00,37.77,37.81,37.77,37.81,28136.0,30.0965,30.1284,30.0965,30.1284,28136.0
2017-12-04 15:35:00,37.8,37.8,37.7,37.71,19198.0,30.1204,30.1204,30.0407,30.0487,19198.0
2017-12-04 15:40:00,37.71,37.74,37.7,37.72,33463.0,30.0487,30.0726,30.0407,30.0567,33463.0
2017-12-04 15:45:00,37.72,37.72,37.65,37.69,58036.0,30.0567,30.0567,30.0009,30.0328,58036.0
2017-12-04 15:50:00,37.7,37.74,37.65,37.7,114340.0,30.0407,30.0726,30.0009,30.0407,114340.0
2017-12-04 15:55:00,37.7,37.77,37.68,37.71,160130.0,30.0407,30.0965,30.0248,30.0487,160130.0
2017-12-05 09:30:00,37.69,37.81,37.67,37.76,31952.0,30.0328,30.1284,30.0168,30.0885,31952.0
2017-12-05 09:35:00,37.76,37.76,37.62,37.65,22357.0,30.0885,30.0885,29.977,30.0009,22357.0
2017-12-05 09:40:00,37.63,37.65,37.54,37.65,15729.0,29.985,30.0009,29.9132,30.0009,15729.0
2017-12-05 09:45:00,37.63,37.63,37.53,37.55,14629.0,29.985,29.985,29.9053,29.9212,14629.0
2017-12-05 09:50:00,37.55,37.57,37.46,37.46,15349.0,29.9212,29.9371,29.8495,29.8495,15349.0
2017-12-05 09:55:00,37.45,37.5,37.41,37.43,23048.0,29.8415,29.8814,29.8096,29.8256,23048.0
2017-12-05 10:00:00,37.44,37.52,37.44,37.48,10532.0,29.8336,29.8973,29.8336,29.8654,10532.0
2017-12-05 10:05:00,37.48,37.48,37.43,37.43,9960.0,29.8654,29.8654,29.8256,29.8256,9960.0
2017-12-05 10:10:00,37.44,37.44,37.38,37.44,22175.0,29.8336,29.8336,29.7857,29.8336,22175.0
2017-12-05 10:15:00,37.45,37.56,37.45,37.56,10414.0,29.8415,29.9292,29.8415,29.9292,10414.0
2017-12-05 10:20:00,37.56,37.58,37.48,37.48,10600.0,29.9292,29.9451,29.8654,29.8654,10600.0
2017-12-05 10:25:00,37.47,37.48,37.44,37.45,11000.0,29.8575,29.8654,29.8336,29.8415,11000.0
2017-12-05 10:30:00,37.45,37.48,37.43,37.48,6700.0,29.8415,29.8654,29.8256,29.8654,6700.0
2017-12-05 10:35:00,37.49,37.5,37.45,37.5,17905.0,29.8734,29.8814,29.8415,29.8814,17905.0
2017-12-05 10:40:00,37.49,37.55,37.48,37.5,16093.0,29.8734,29.9212,29.8654,29.8814,16093.0
2017-12-05 10:45:00,37.5,37.53,37.5,37.51,8242.0,29.8814,29.9053,29.8814,29.8893,8242.0
2017-12-05 10:50:00,37.52,37.55,37.48,37.51,16598.0,29.8973,29.9212,29.8654,29.8893,16598.0
2017-12-05 10:55:00,37.51,37.59,37.51,37.57,10200.0,29.8893,29.9531,29.8893,29.9371,10200.0
2017-12-05 11:00:00,37.57,37.57,37.51,37.51,6432.0,29.9371,29.9371,29.8893,29.8893,6432.0
2017-12-05 11:05:00,37.51,37.52,37.5,37.52,27230.0,29.8893,29.8973,29.8814,29.8973,27230.0
2017-12-05 11:10:00,37.53,37.54,37.52,37.53,16300.0,29.9053,29.9132,29.8973,29.9053,16300.0
2017-12-05 11:15:00,37.52,37.52,37.41,37.41,22124.0,29.8973,29.8973,29.8096,29.8096,22124.0
2017-12-05 11:20:00,37.41,37.43,37.39,37.4,31073.0,29.8096,29.8256,29.7937,29.8017,31073.0
2017-12-05 11:25:00,37.4,37.4,37.35,37.38,21428.0,29.8017,29.8017,29.7618,29.7857,21428.0
2017-12-05 11:30:00,37.38,37.38,37.35,37.38,18490.0,29.7857,29.7857,29.7618,29.7857,18490.0
2017-12-05 11:35:00,37.39,37.41,37.38,37.41,16644.0,29.7937,29.8096,29.7857,29.8096,16644.0
2017-12-05 11:40:00,37.42,37.44,37.4,37.43,11153.0,29.8176,29.8336,29.8017,29.8256,11153.0
2017-12-05 11:45:00,37.43,37.46,37.43,37.46,9874.0,29.8256,29.8495,29.8256,29.8495,9874.0
2017-12-05 11:50:00,37.46,37.46,37.4,37.41,22906.0,29.8495,29.8495,29.8017,29.8096,22906.0
2017-12-05 11:55:00,37.4,37.4,37.37,37.39,13158.0,29.8017,29.8017,29.7778,29.7937,13158.0
2017-12-05 12:00:00,37.39,37.4,37.35,37.37,10657.0,29.7937,29.8017,29.7618,29.7778,10657.0
2017-12-05 12:05:00,37.36,37.38,37.36,37.38,2308.0,29.7698,29.7857,29.7698,29.7857,2308.0
2017-12-05 12:10:00,37.38,37.42,37.37,37.42,8197.0,29.7857,29.8176,29.7778,29.8176,8197.0
2017-12-05 12:15:00,37.41,37.42,37.38,37.4,6456.0,29.8096,29.8176,29.7857,29.8017,6456.0
2017-12-05 12:20:00,37.4,37.4,37.35,37.35,10749.0,29.8017,29.8017,29.7618,29.7618,10749.0
2017-12-05 12:25:00,37.35,37.37,37.34,37.34,3663.0,29.7618,29.7778,29.7539,29.7539,3663.0
2017-12-05 12:30:00,37.34,37.36,37.34,37.36,7324.0,29.7539,29.7698,29.7539,29.7698,7324.0
2017-12-05 12:35:00,37.37,37.41,37.37,37.41,7800.0,29.7778,29.8096,29.7778,29.8096,7800.0
2017-12-05 12:40:00,37.41,37.43,37.4,37.42,7067.0,29.8096,29.8256,29.8017,29.8176,7067.0
2017-12-05 12:45:00,37.41,37.46,37.41,37.43,8566.0,29.8096,29.8495,29.8096,29.8256,8566.0
2017-12-05 12:50:00,37.42,37.45,37.42,37.43,5900.0,29.8176,29.8415,29.8176,29.8256,5900.0
2017-12-05 12:55:00,37.43,37.43,37.35,37.35,7193.0,29.8256,29.8256,29.7618,29.7618,7193.0
2017-12-05 13:00:00,37.35,37.39,37.34,37.38,7206.0,29.7618,29.7937,29.7539,29.7857,7206.0
2017-12-05 13:05:00,37.38,37.38,37.35,37.38,2169.0,29.7857,29.7857,29.7618,29.7857,2169.0
2017-12-05 13:10:00,37.37,37.42,37.37,37.39,12734.0,29.7778,29.8176,29.7778,29.7937,12734.0
2017-12-05 13:15:00,37.39,37.4,37.36,37.4,6497.0,29.7937,29.8017,29.7698,29.8017,6497.0
2017-12-05 13:20:00,37.4,37.45,37.4,37.45,4200.0,29.8017,29.8415,29.8017,29.8415,4200.0
2017-12-05 13:25:00,37.45,37.46,37.45,37.46,10498.0,29.8415,29.8495,29.8415,29.8495,10498.0
2017-12-05 13:30:00,37.45,37.47,37.41,37.42,6847.0,29.8415,29.8575,29.8096,29.8176,6847.0
2017-12-05 13:35:00,37.42,37.45,37.41,37.41,5835.0,29.8176,29.8415,29.8096,29.8096,5835.0
2017-12-05 13:40:00,37.42,37.44,37.42,37.43,5761.0,29.8176,29.8336,29.8176,29.8256,5761.0
2017-12-05 13:45:00,37.43,37.43,37.43,37.43,2000.0,29.8256,29.8256,29.8256,29.8256,2000.0
2017-12-05 13:50:00,37.44,37.44,37.42,37.42,6015.0,29.8336,29.8336,29.8176,29.8176,6015.0
2017-12-05 13:55:00,37.4,37.4,37.38,37.38,515.0,29.8017,29.8017,29.7857,29.7857,515.0
2017-12-05 14:00:00,37.39,37.4,37.39,37.39,6879.0,29.7937,29.8017,29.7937,29.7937,6879.0
2017-12-05 14:05:00,37.39,37.39,37.38,37.39,2900.0,29.7937,29.7937,29.7857,29.7937,2900.0
2017-12-05 14:10:00,37.39,37.4,37.38,37.4,6404.0,29.7937,29.8017,29.7857,29.8017,6404.0
2017-12-05 14:15:00,37.4,37.4,37.36,37.36,12493.0,29.8017,29.8017,29.7698,29.7698,12493.0
2017-12-05 14:20:00,37.35,37.35,37.32,37.33,21015.0,29.7618,29.7618,29.7379,29.7459,21015.0
2017-12-05 14:25:00,37.34,37.35,37.31,37.31,14019.0,29.7539,29.7618,29.73,29.73,14019.0
2017-12-05 14:30:00,37.31,37.31,37.28,37.29,14924.0,29.73,29.73,29.7061,29.714,14924.0
2017-12-05 14:35:00,37.29,37.3,37.23,37.24,15057.0,29.714,29.722,29.6662,29.6742,15057.0
2017-12-05 14:40:00,37.24,37.25,37.24,37.25,4912.0,29.6742,29.6822,29.6742,29.6822,4912.0
2017-12-05 14:45:00,37.24,37.25,37.22,37.22,12838.0,29.6742,29.6822,29.6582,29.6582,12838.0
2017-12-05 14:50:00,37.23,37.26,37.19,37.2,19451.0,29.6662,29.6901,29.6343,29.6423,19451.0
2017-12-05 14:55:00,37.2,37.21,37.18,37.21,12571.0,29.6423,29.6503,29.6264,29.6503,12571.0
2017-12-05 15:00:00,37.21,37.24,37.21,37.23,13418.0,29.6503,29.6742,29.6503,29.6662,13418.0
2017-12-05 15:05:00,37.23,37.27,37.23,37.26,15158.0,29.6662,29.6981,29.6662,29.6901,15158.0
2017-12-05 15:10:00,37.24,37.26,37.23,37.26,13018.0,29.6742,29.6901,29.6662,29.6901,13018.0
2017-12-05 15:15:00,37.26,37.28,37.21,37.24,13067.0,29.6901,29.7061,29.6503,29.6742,13067.0
2017-12-05 15:20:00,37.24,37.31,37.24,37.3,15737.0,29.6742,29.73,29.6742,29.722,15737.0
2017-12-05 15:25:00,37.31,37.32,37.31,37.31,13545.0,29.73,29.7379,29.73,29.73,13545.0
2017-12-05 15:30:00,37.3,37.3,37.28,37.29,9970.0,29.722,29.722,29.7061,29.714,9970.0
2017-12-05 15:35:00,37.29,37.29,37.28,37.28,6756.0,29.714,29.714,29.7061,29.7061,6756.0
2017-12-05 15:40:00,37.28,37.38,37.28,37.35,49739.0,29.7061,29.7857,29.7061,29.7618,49739.0
2017-12-05 15:45:00,37.34,37.35,37.25,37.26,34259.0,29.7539,29.7618,29.6822,29.6901,34259.0
2017-12-05 15:50:00,37.26,37.3,37.26,37.29,47580.0,29.6901,29.722,29.6901,29.714,47580.0
2017-12-05 15:55:00,37.3,37.36,37.3,37.31,82292.0,29.722,29.7698,29.722,29.73,82292.0
2017-12-06 09:30:00,37.38,37.46,37.34,37.37,28652.0,29.7857,29.8495,29.7539,29.7778,28652.0
2017-12-06 09:35:00,37.36,37.58,37.36,37.58,25403.0,29.7698,29.9451,29.7698,29.9451,25403.0
2017-12-06 09:40:00,37.58,37.62,37.56,37.61,35000.0,29.9451,29.977,29.9292,29.969,35000.0
2017-12-06 09:45:00,37.61,37.62,37.58,37.6,11500.0,29.969,29.977,29.9451,29.961,11500.0
2017-12-06 09:50:00,37.6,37.6,37.56,37.6,11697.0,29.961,29.961,29.9292,29.961,11697.0
2017-12-06 09:55:00,37.6,37.68,37.6,37.64,15592.0,29.961,30.0248,29.961,29.9929,15592.0
2017-12-06 10:00:00,37.65,37.71,37.64,37.64,12710.0,30.0009,30.0487,29.9929,29.9929,12710.0
2017-12-06 10:05:00,37.64,37.68,37.63,37.63,10737.0,29.9929,30.0248,29.985,29.985,10737.0
2017-12-06 10:10:00,37.63,37.63,37.59,37.61,8072.0,29.985,29.985,29.9531,29.969,8072.0
2017-12-06 10:15:00,37.61,37.62,37.53,37.55,5997.0,29.969,29.977,29.9053,29.9212,5997.0
2017-12-06 10:20:00,37.54,37.54,37.47,37.49,7700.0,29.9132,29.9132,29.8575,29.8734,7700.0
2017-12-06 10:25:00,37.5,37.5,37.46,37.49,10550.0,29.8814,29.8814,29.8495,29.8734,10550.0
2017-12-06 10:30:00,37.49,37.53,37.42,37.42,13957.0,29.8734,29.9053,29.8176,29.8176,13957.0
2017-12-06 10:35:00,37.41,37.44,37.38,37.38,12732.0,29.8096,29.8336,29.7857,29.7857,12732.0
2017-12-06 10:40:00,37.39,37.44,37.38,37.43,9454.0,29.7937,29.8336,29.7857,29.8256,9454.0
2017-12-06 10:45:00,37.43,37.46,37.42,37.44,12940.0,29.8256,29.8495,29.8176,29.8336,12940.0
2017-12-06 10:50:00,37.44,37.46,37.44,37.44,15800.0,29.8336,29.8495,29.8336,29.8336,15800.0
2017-12-06 10:55:00,37.44,37.47,37.43,37.46,25112.0,29.8336,29.8575,29.8256,29.8495,25112.0
2017-12-06 11:00:00,37.45,37.45,37.4,37.42,7486.0,29.8415,29.8415,29.8017,29.8176,7486.0
2017-12-06 11:05:00,37.43,37.44,37.41,37.44,4500.0,29.8256,29.8336,29.8096,29.8336,4500.0
2017-12-06 11:10:00,37.45,37.45,37.38,37.38,15081.0,29.8415,29.8415,29.7857,29.7857,15081.0
2017-12-06 11:15:00,37.38,37.38,37.3,37.31,15243.0,29.7857,29.7857,29.722,29.73,15243.0
2017-12-06 11:20:00,37.31,37.37,37.31,37.31,48173.0,29.73,29.7778,29.73,29.73,48173.0
2017-12-06 11:25:00,37.3,37.3,37.27,37.28,15006.0,29.722,29.722,29.6981,29.7061,15006.0
2017-12-06 11:30:00,37.28,37.31,37.26,37.3,15800.0,29.7061,29.73,29.6901,29.722,15800.0
2017-12-06 11:35:00,37.31,37.38,37.31,37.38,11191.0,29.73,29.7857,29.73,29.7857,11191.0
2017-12-06 11:40:00,37.38,37.38,37.33,37.34,5478.0,29.7857,29.7857,29.7459,29.7539,5478.0
2017-12-06 11:45:00,37.35,37.4,37.35,37.4,8568.0,29.7618,29.8017,29.7618,29.8017,8568.0
2017-12-06 11:50:00,37.4,37.4,37.38,37.39,9900.0,29.8017,29.8017,29.7857,29.7937,9900.0
2017-12-06 11:55:00,37.39,37.39,37.33,37.35,13175.0,29.7937,29.7937,29.7459,29.7618,13175.0
2017-12-06 12:00:00,37.35,37.42,37.35,37.41,10300.0,29.7618,29.8176,29.7618,29.8096,10300.0
2017-12-06 12:05:00,37.4,37.41,37.39,37.41,5204.0,29.8017,29.8096,29.7937,29.8096,5204.0
2017-12-06 12:10:00,37.4,37.4,37.4,37.4,100.0,29.8017,29.8017,29.8017,29.8017,100.0
2017-12-06 12:15:00,37.4,37.4,37.35,37.36,11094.0,29.8017,29.8017,29.7618,29.7698,11094.0
2017-12-06 12:20:00,37.35,37.37,37.33,37.37,6461.0,29.7618,29.7778,29.7459,29.7778,6461.0
2017-12-06 12:25:00,37.37,37.41,37.37,37.4,7150.0,29.7778,29.8096,29.7778,29.8017,7150.0
2017-12-06 12:30:00,37.4,37.45,37.4,37.45,8331.0,29.8017,29.8415,29.8017,29.8415,8331.0
2017-12-06 12:35:00,37.47,37.49,37.44,37.47,6657.0,29.8575,29.8734,29.8336,29.8575,6657.0
2017-12-06 12:40:00,37.47,37.48,37.45,37.46,6229.0,29.8575,29.8654,29.8415,29.8495,6229.0
2017-12-06 12:45:00,37.47,37.47,37.46,37.47,6205.0,29.8575,29.8575,29.8495,29.8575,6205.0
2017-12-06 12:50:00,37.47,37.49,37.47,37.47,5300.0,29.8575,29.8734,29.8575,29.8575,5300.0
2017-12-06 12:55:00,37.47,37.47,37.47,37.47,3900.0,29.8575,29.8575,29.8575,29.8575,3900.0
2017-12-06 13:00:00,37.47,37.49,37.47,37.47,6200.0,29.8575,29.8734,29.8575,29.8575,6200.0
2017-12-06 13:05:00,37.47,37.49,37.47,37.48,11212.0,29.8575,29.8734,29.8575,29.8654,11212.0
2017-12-06 13:10:00,37.47,37.49,37.47,37.47,10567.0,29.8575,29.8734,29.8575,29.8575,10567.0
2017-12-06 13:15:00,37.47,37.51,37.47,37.51,10531.0,29.8575,29.8893,29.8575,29.8893,10531.0
2017-12-06 13:20:00,37.51,37.51,37.49,37.49,6978.0,29.8893,29.8893,29.8734,29.8734,6978.0
2017-12-06 13:25:00,37.49,37.49,37.49,37.49,1529.0,29.8734,29.8734,29.8734,29.8734,1529.0
2017-12-06 13:30:00,37.49,37.52,37.49,37.51,9257.0,29.8734,29.8973,29.8734,29.8893,9257.0
2017-12-06 13:35:00,37.51,37.53,37.51,37.53,10300.0,29.8893,29.9053,29.8893,29.9053,10300.0
2017-12-06 13:40:00,37.53,37.55,37.53,37.54,5798.0,29.9053,29.9212,29.9053,29.9132,5798.0
2017-12-06 13:45:00,37.54,37.55,37.53,37.53,3000.0,29.9132,29.9212,29.9053,29.9053,3000.0
2017-12-06 13:50:00,37.53,37.53,37.51,37.51,7700.0,29.9053,29.9053,29.8893,29.8893,7700.0
2017-12-06 13:55:00,37.51,37.53,37.51,37.53,7950.0,29.8893,29.9053,29.8893,29.9053,7950.0
2017-12-06 14:00:00,37.53,37.56,37.52,37.54,13523.0,29.9053,29.9292,29.8973,29.9132,13523.0
2017-12-06 14:05:00,37.55,37.55,37.51,37.51,5101.0,29.9212,29.9212,29.8893,29.8893,5101.0
2017-12-06 14:10:00,37.51,37.52,37.5,37.51,8597.0,29.8893,29.8973,29.8814,29.8893,8597.0
2017-12-06 14:15:00,37.51,37.51,37.51,37.51,3650.0,29.8893,29.8893,29.8893,29.8893,3650.0
2017-12-06 14:20:00,37.51,37.51,37.51,37.51,3100.0,29.8893,29.8893,29.8893,29.8893,3100.0
2017-12-06 14:25:00,37.51,37.52,37.49,37.52,25400.0,29.8893,29.8973,29.8734,29.8973,25400.0
2017-12-06 14:30:00,37.51,37.53,37.5,37.53,9505.0,29.8893,29.9053,29.8814,29.9053,9505.0
2017-12-06 14:35:00,37.54,37.58,37.54,37.54,10852.0,29.9132,29.9451,29.9132,29.9132,10852.0
2017-12-06 14:40:00,37.55,37.56,37.52,37.53,13987.0,29.9212,29.9292,29.8973,29.9053,13987.0
2017-12-06 14:45:00,37.53,37.53,37.5,37.5,8700.0,29.9053,29.9053,29.8814,29.8814,8700.0
2017-12-06 14:50:00,37.51,37.51,37.49,37.49,3552.0,29.8893,29.8893,29.8734,29.8734,3552.0
2017-12-06 14:55:00,37.49,37.5,37.49,37.5,2723.0,29.8734,29.8814,29.8734,29.8814,2723.0
2017-12-06 15:00:00,37.5,37.51,37.49,37.51,2193.0,29.8814,29.8893,29.8734,29.8893,2193.0
2017-12-06 15:05:00,37.51,37.54,37.51,37.54,5808.0,29.8893,29.9132,29.8893,29.9132,5808.0
2017-12-06 15:10:00,37.53,37.54,37.5,37.5,3008.0,29.9053,29.9132,29.8814,29.8814,3008.0
2017-12-06 15:15:00,37.51,37.53,37.5,37.5,6372.0,29.8893,29.9053,29.8814,29.8814,6372.0
2017-12-06 15:20:00,37.49,37.49,37.48,37.48,9476.0,29.8734,29.8734,29.8654,29.8654,9476.0
2017-12-06 15:25:00,37.49,37.49,37.49,37.49,3341.0,29.8734,29.8734,29.8734,29.8734,3341.0
2017-12-06 15:30:00,37.49,37.49,37.48,37.48,16072.0,29.8734,29.8734,29.8654,29.8654,16072.0
2017-12-06 15:35:00,37.49,37.49,37.48,37.48,8425.0,29.8734,29.8734,29.8654,29.8654,8425.0
2017-12-06 15:40:00,37.48,37.48,37.44,37.46,13166.0,29.8654,29.8654,29.8336,29.8495,13166.0
2017-12-06 15:45:00,37.46,37.47,37.42,37.42,11743.0,29.8495,29.8575,29.8176,29.8176,11743.0
2017-12-06 15:50:00,37.42,37.42,37.37,37.38,48163.0,29.8176,29.8176,29.7778,29.7857,48163.0
2017-12-06 15:55:00,37.39,37.42,37.38,37.42,72390.0,29.7937,29.8176,29.7857,29.8176,72390.0
2017-12-07 09:30:00,37.31,37.58,37.31,37.53,50097.0,29.73,29.9451,29.73,29.9053,50097.0
2017-12-07 09:35:00,37.53,37.78,37.53,37.74,68031.0,29.9053,30.1045,29.9053,30.0726,68031.0
2017-12-07 09:40:00,37.74,37.76,37.65,37.66,16964.0,30.0726,30.0885,30.0009,30.0089,16964.0
2017-12-07 09:45:00,37.66,37.68,37.62,37.62,15432.0,30.0089,30.0248,29.977,29.977,15432.0
2017-12-07 09:50:00,37.63,37.63,37.62,37.62,11000.0,29.985,29.985,29.977,29.977,11000.0
2017-12-07 09:55:00,37.61,37.64,37.6,37.64,13600.0,29.969,29.9929,29.961,29.9929,13600.0
2017-12-07 10:00:00,37.64,37.64,37.54,37.55,11613.0,29.9929,29.9929,29.9132,29.9212,11613.0
2017-12-07 10:05:00,37.55,37.56,37.51,37.53,16579.0,29.9212,29.9292,29.8893,29.9053,16579.0
2017-12-07 10:10:00,37.54,37.59,37.54,37.55,16702.0,29.9132,29.9531,29.9132,29.9212,16702.0
2017-12-07 10:15:00,37.54,37.54,37.49,37.49,11506.0,29.9132,29.9132,29.8734,29.8734,11506.0
2017-12-07 10:20:00,37.5,37.53,37.49,37.5,10320.0,29.8814,29.9053,29.8734,29.8814,10320.0
2017-12-07 10:25:00,37.51,37.55,37.51,37.54,6499.0,29.8893,29.9212,29.8893,29.9132,6499.0
2017-12-07 10:30:00,37.54,37.62,37.54,37.61,8917.0,29.9132,29.977,29.9132,29.969,8917.0
2017-12-07 10:35:00,37.62,37.65,37.6,37.61,12847.0,29.977,30.0009,29.961,29.969,12847.0
2017-12-07 10:40:00,37.6,37.6,37.55,37.57,12251.0,29.961,29.961,29.9212,29.9371,12251.0
2017-12-07 10:45:00,37.56,37.56,37.54,37.54,12453.0,29.9292,29.9292,29.9132,29.9132,12453.0
2017-12-07 10:50:00,37.53,37.53,37.53,37.53,900.0,29.9053,29.9053,29.9053,29.9053,900.0
2017-12-07 10:55:00,37.53,37.53,37.51,37.53,10793.0,29.9053,29.9053,29.8893,29.9053,10793.0
2017-12-07 11:00:00,37.53,37.54,37.51,37.51,16204.0,29.9053,29.9132,29.8893,29.8893,16204.0
2017-12-07 11:05:00,37.51,37.52,37.5,37.5,10800.0,29.8893,29.8973,29.8814,29.8814,10800.0
2017-12-07 11:10:00,37.5,37.5,37.49,37.49,9800.0,29.8814,29.8814,29.8734,29.8734,9800.0
2017-12-07 11:15:00,37.49,37.49,37.47,37.48,5700.0,29.8734,29.8734,29.8575,29.8654,5700.0
2017-12-07 11:20:00,37.47,37.47,37.43,37.43,11960.0,29.8575,29.8575,29.8256,29.8256,11960.0
2017-12-07 11:25:00,37.43,37.46,37.43,37.45,6493.0,29.8256,29.8495,29.8256,29.8415,6493.0
2017-12-07 11:30:00,37.46,37.5,37.46,37.48,5234.0,29.8495,29.8814,29.8495,29.8654,5234.0
2017-12-07 11:35:00,37.49,37.53,37.49,37.52,14540.0,29.8734,29.9053,29.8734,29.8973,14540.0
2017-12-07 11:40:00,37.52,37.52,37.51,37.52,1300.0,29.8973,29.8973,29.8893,29.8973,1300.0
2017-12-07 11:45:00,37.53,37.53,37.51,37.52,4037.0,29.9053,29.9053,29.8893,29.8973,4037.0
2017-12-07 11:50:00,37.52,37.53,37.52,37.53,2900.0,29.8973,29.9053,29.8973,29.9053,2900.0
2017-12-07 11:55:00,37.54,37.58,37.52,37.58,30550.0,29.9132,29.9451,29.8973,29.9451,30550.0
2017-12-07 12:00:00,37.58,37.59,37.53,37.53,16200.0,29.9451,29.9531,29.9053,29.9053,16200.0
2017-12-07 12:05:00,37.53,37.53,37.5,37.5,9372.0,29.9053,29.9053,29.8814,29.8814,9372.0
2017-12-07 12:10:00,37.51,37.52,37.5,37.51,7097.0,29.8893,29.8973,29.8814,29.8893,7097.0
2017-12-07 12:15:00,37.52,37.53,37.52,37.53,2458.0,29.8973,29.9053,29.8973,29.9053,2458.0
2017-12-07 12:20:00,37.54,37.54,37.5,37.5,5200.0,29.9132,29.9132,29.8814,29.8814,5200.0
2017-12-07 12:25:00,37.51,37.52,37.5,37.5,15850.0,29.8893,29.8973,29.8814,29.8814,15850.0
2017-12-07 12:30:00,37.49,37.5,37.49,37.49,5010.0,29.8734,29.8814,29.8734,29.8734,5010.0
2017-12-07 12:35:00,37.49,37.5,37.49,37.5,3755.0,29.8734,29.8814,29.8734,29.8814,3755.0
2017-12-07 12:40:00,37.5,37.5,37.49,37.49,2700.0,29.8814,29.8814,29.8734,29.8734,2700.0
2017-12-07 12:45:00,37.5,37.5,37.49,37.49,12135.0,29.8814,29.8814,29.8734,29.8734,12135.0
2017-12-07 12:50:00,37.5,37.5,37.49,37.49,5103.0,29.8814,29.8814,29.8734,29.8734,5103.0
2017-12-07 12:55:00,37.49,37.53,37.48,37.53,28386.0,29.8734,29.9053,29.8654,29.9053,28386.0
2017-12-07 13:00:00,37.53,37.53,37.5,37.5,25500.0,29.9053,29.9053,29.8814,29.8814,25500.0
2017-12-07 13:05:00,37.5,37.5,37.43,37.43,58613.0,29.8814,29.8814,29.8256,29.8256,58613.0
2017-12-07 13:10:00,37.43,37.45,37.43,37.43,4800.0,29.8256,29.8415,29.8256,29.8256,4800.0
2017-12-07 13:15:00,37.42,37.43,37.4,37.42,9103.0,29.8176,29.8256,29.8017,29.8176,9103.0
2017-12-07 13:20:00,37.42,37.44,37.41,37.44,2637.0,29.8176,29.8336,29.8096,29.8336,2637.0
2017-12-07 13:25:00,37.43,37.47,37.43,37.47,2906.0,29.8256,29.8575,29.8256,29.8575,2906.0
2017-12-07 13:30:00,37.47,37.47,37.45,37.45,26488.0,29.8575,29.8575,29.8415,29.8415,26488.0
2017-12-07 13:35:00,37.45,37.48,37.45,37.48,8756.0,29.8415,29.8654,29.8415,29.8654,8756.0
2017-12-07 13:40:00,37.48,37.48,37.46,37.47,21357.0,29.8654,29.8654,29.8495,29.8575,21357.0
2017-12-07 13:45:00,37.47,37.47,37.41,37.41,58771.0,29.8575,29.8575,29.8096,29.8096,58771.0
2017-12-07 13:50:00,37.42,37.42,37.4,37.41,37603.0,29.8176,29.8176,29.8017,29.8096,37603.0
2017-12-07 13:55:00,37.4,37.43,37.4,37.42,26847.0,29.8017,29.8256,29.8017,29.8176,26847.0
2017-12-07 14:00:00,37.43,37.47,37.43,37.47,6977.0,29.8256,29.8575,29.8256,29.8575,6977.0
2017-12-07 14:05:00,37.47,37.47,37.44,37.44,12314.0,29.8575,29.8575,29.8336,29.8336,12314.0
2017-12-07 14:10:00,37.44,37.44,37.43,37.44,4100.0,29.8336,29.8336,29.8256,29.8336,4100.0
2017-12-07 14:15:00,37.44,37.47,37.44,37.46,6900.0,29.8336,29.8575,29.8336,29.8495,6900.0
2017-12-07 14:20:00,37.45,37.46,37.44,37.44,5412.0,29.8415,29.8495,29.8336,29.8336,5412.0
2017-12-07 14:25:00,37.45,37.45,37.42,37.42,12563.0,29.8415,29.8415,29.8176,29.8176,12563.0
2017-12-07 14:30:00,37.42,37.42,37.39,37.4,9692.0,29.8176,29.8176,29.7937,29.8017,9692.0
2017-12-07 14:35:00,37.41,37.41,37.37,37.37,13767.0,29.8096,29.8096,29.7778,29.7778,13767.0
2017-12-07 14:40:00,37.37,37.38,37.35,37.37,11491.0,29.7778,29.7857,29.7618,29.7778,11491.0
2017-12-07 14:45:00,37.37,37.4,37.35,37.4,8799.0,29.7778,29.8017,29.7618,29.8017,8799.0
2017-12-07 14:50:00,37.4,37.41,37.4,37.4,6895.0,29.8017,29.8096,29.8017,29.8017,6895.0
2017-12-07 14:55:00,37.4,37.41,37.4,37.41,500.0,29.8017,29.8096,29.8017,29.8096,500.0
2017-12-07 15:00:00,37.41,37.44,37.41,37.44,8447.0,29.8096,29.8336,29.8096,29.8336,8447.0
2017-12-07 15:05:00,37.45,37.45,37.42,37.42,5556.0,29.8415,29.8415,29.8176,29.8176,5556.0
2017-12-07 15:10:00,37.43,37.44,37.42,37.42,4759.0,29.8256,29.8336,29.8176,29.8176,4759.0
2017-12-07 15:15:00,37.43,37.44,37.43,37.43,6180.0,29.8256,29.8336,29.8256,29.8256,6180.0
2017-12-07 15:20:00,37.44,37.47,37.43,37.46,16549.0,29.8336,29.8575,29.8256,29.8495,16549.0
2017-12-07 15:25:00,37.46,37.47,37.44,37.47,6916.0,29.8495,29.8575,29.8336,29.8575,6916.0
2017-12-07 15:30:00,37.47,37.48,37.45,37.46,18396.0,29.8575,29.8654,29.8415,29.8495,18396.0
2017-12-07 15:35:00,37.46,37.47,37.46,37.46,13920.0,29.8495,29.8575,29.8495,29.8495,13920.0
2017-12-07 15:40:00,37.45,37.46,37.36,37.4,43728.0,29.8415,29.8495,29.7698,29.8017,43728.0
2017-12-07 15:45:00,37.4,37.42,37.38,37.4,17930.0,29.8017,29.8176,29.7857,29.8017,17930.0
2017-12-07 15:50:00,37.4,37.42,37.37,37.4,22213.0,29.8017,29.8176,29.7778,29.8017,22213.0
2017-12-07 15:55:00,37.41,37.43,37.38,37.41,70873.0,29.8096,29.8256,29.7857,29.8096,70873.0
2017-12-08 09:30:00,37.63,37.69,37.59,37.63,19206.0,29.985,30.0328,29.9531,29.985,19206.0
2017-12-08 09:35:00,37.63,37.67,37.53,37.53,17253.0,29.985,30.0168,29.9053,29.9053,17253.0
2017-12-08 09:40:00,37.53,37.58,37.49,37.56,23412.0,29.9053,29.9451,29.8734,29.9292,23412.0
2017-12-08 09:45:00,37.56,37.56,37.52,37.55,10890.0,29.9292,29.9292,29.8973,29.9212,10890.0
2017-12-08 09:50:00,37.54,37.58,37.53,37.55,13940.0,29.9132,29.9451,29.9053,29.9212,13940.0
2017-12-08 09:55:00,37.55,37.59,37.55,37.56,17482.0,29.9212,29.9531,29.9212,29.9292,17482.0
2017-12-08 10:00:00,37.56,37.58,37.55,37.56,10052.0,29.9292,29.9451,29.9212,29.9292,10052.0
2017-12-08 10:05:00,37.56,37.57,37.55,37.55,11979.0,29.9292,29.9371,29.9212,29.9212,11979.0
2017-12-08 10:10:00,37.56,37.56,37.55,37.56,9326.0,29.9292,29.9292,29.9212,29.9292,9326.0
2017-12-08 10:15:00,37.55,37.55,37.5,37.51,11800.0,29.9212,29.9212,29.8814,29.8893,11800.0
2017-12-08 10:20:00,37.5,37.5,37.49,37.49,5582.0,29.8814,29.8814,29.8734,29.8734,5582.0
2017-12-08 10:25:00,37.5,37.57,37.5,37.54,13814.0,29.8814,29.9371,29.8814,29.9132,13814.0
2017-12-08 10:30:00,37.54,37.56,37.54,37.56,6000.0,29.9132,29.9292,29.9132,29.9292,6000.0
2017-12-08 10:35:00,37.56,37.56,37.49,37.49,10435.0,29.9292,29.9292,29.8734,29.8734,10435.0
2017-12-08 10:40:00,37.49,37.54,37.48,37.54,7295.0,29.8734,29.9132,29.8654,29.9132,7295.0
2017-12-08 10:45:00,37.54,37.55,37.51,37.55,10204.0,29.9132,29.9212,29.8893,29.9212,10204.0
2017-12-08 10:50:00,37.54,37.54,37.53,37.53,2600.0,29.9132,29.9132,29.9053,29.9053,2600.0
2017-12-08 10:55:00,37.53,37.53,37.51,37.53,7045.0,29.9053,29.9053,29.8893,29.9053,7045.0
2017-12-08 11:00:00,37.54,37.56,37.5,37.54,15955.0,29.9132,29.9292,29.8814,29.9132,15955.0
2017-12-08 11:05:00,37.54,37.58,37.53,37.53,13928.0,29.9132,29.9451,29.9053,29.9053,13928.0
2017-12-08 11:10:00,37.53,37.55,37.53,37.53,3810.0,29.9053,29.9212,29.9053,29.9053,3810.0
2017-12-08 11:15:00,37.53,37.56,37.53,37.56,4656.0,29.9053,29.9292,29.9053,29.9292,4656.0
2017-12-08 11:20:00,37.56,37.58,37.56,37.58,4300.0,29.9292,29.9451,29.9292,29.9451,4300.0
2017-12-08 11:25:00,37.57,37.57,37.44,37.46,29078.0,29.9371,29.9371,29.8336,29.8495,29078.0
2017-12-08 11:30:00,37.45,37.49,37.45,37.45,8679.0,29.8415,29.8734,29.8415,29.8415,8679.0
2017-12-08 11:35:00,37.44,37.49,37.44,37.48,8600.0,29.8336,29.8734,29.8336,29.8654,8600.0
2017-12-08 11:40:00,37.49,37.5,37.49,37.5,3100.0,29.8734,29.8814,29.8734,29.8814,3100.0
2017-12-08 11:45:00,37.49,37.49,37.47,37.47,7193.0,29.8734,29.8734,29.8575,29.8575,7193.0
2017-12-08 11:50:00,37.47,37.48,37.44,37.44,12210.0,29.8575,29.8654,29.8336,29.8336,12210.0
2017-12-08 11:55:00,37.44,37.44,37.43,37.44,2800.0,29.8336,29.8336,29.8256,29.8336,2800.0
2017-12-08 12:00:00,37.44,37.47,37.42,37.46,20060.0,29.8336,29.8575,29.8176,29.8495,20060.0
2017-12-08 12:05:00,37.45,37.49,37.45,37.49,8667.0,29.8415,29.8734,29.8415,29.8734,8667.0
2017-12-08 12:10:00,37.49,37.51,37.49,37.51,1599.0,29.8734,29.8893,29.8734,29.8893,1599.0
2017-12-08 12:15:00,37.51,37.54,37.51,37.54,7227.0,29.8893,29.9132,29.8893,29.9132,7227.0
2017-12-08 12:20:00,37.53,37.53,37.51,37.53,4790.0,29.9053,29.9053,29.8893,29.9053,4790.0
2017-12-08 12:25:00,37.53,37.53,37.5,37.51,10379.0,29.9053,29.9053,29.8814,29.8893,10379.0
2017-12-08 12:30:00,37.5,37.51,37.47,37.5,12969.0,29.8814,29.8893,29.8575,29.8814,12969.0
2017-12-08 12:35:00,37.51,37.51,37.51,37.51,2400.0,29.8893,29.8893,29.8893,29.8893,2400.0
2017-12-08 12:40:00,37.51,37.51,37.51,37.51,4400.0,29.8893,29.8893,29.8893,29.8893,4400.0
2017-12-08 12:45:00,37.51,37.51,37.49,37.49,5800.0,29.8893,29.8893,29.8734,29.8734,5800.0
2017-12-08 12:50:00,37.49,37.49,37.49,37.49,600.0,29.8734,29.8734,29.8734,29.8734,600.0
2017-12-08 12:55:00,37.49,37.49,37.48,37.49,6434.0,29.8734,29.8734,29.8654,29.8734,6434.0
2017-12-08 13:00:00,37.49,37.5,37.48,37.5,10808.0,29.8734,29.8814,29.8654,29.8814,10808.0
2017-12-08 13:05:00,37.51,37.51,37.51,37.51,1600.0,29.8893,29.8893,29.8893,29.8893,1600.0
2017-12-08 13:10:00,37.51,37.54,37.51,37.54,6609.0,29.8893,29.9132,29.8893,29.9132,6609.0
2017-12-08 13:15:00,37.54,37.56,37.54,37.55,10775.0,29.9132,29.9292,29.9132,29.9212,10775.0
2017-12-08 13:20:00,37.55,37.56,37.54,37.56,4410.0,29.9212,29.9292,29.9132,29.9292,4410.0
2017-12-08 13:25:00,37.56,37.56,37.56,37.56,2400.0,29.9292,29.9292,29.9292,29.9292,2400.0
2017-12-08 13:30:00,37.56,37.56,37.55,37.56,4500.0,29.9292,29.9292,29.9212,29.9292,4500.0
2017-12-08 13:35:00,37.56,37.58,37.56,37.58,6400.0,29.9292,29.9451,29.9292,29.9451,6400.0
2017-12-08 13:40:00,37.58,37.6,37.58,37.6,4805.0,29.9451,29.961,29.9451,29.961,4805.0
2017-12-08 13:45:00,37.59,37.6,37.59,37.59,2769.0,29.9531,29.961,29.9531,29.9531,2769.0
2017-12-08 13:50:00,37.59,37.59,37.58,37.58,4844.0,29.9531,29.9531,29.9451,29.9451,4844.0
2017-12-08 13:55:00,37.59,37.59,37.58,37.59,14400.0,29.9531,29.9531,29.9451,29.9531,14400.0
2017-12-08 14:00:00,37.59,37.6,37.59,37.6,5020.0,29.9531,29.961,29.9531,29.961,5020.0
2017-12-08 14:05:00,37.6,37.63,37.6,37.63,15595.0,29.961,29.985,29.961,29.985,15595.0
2017-12-08 14:10:00,37.63,37.64,37.6,37.6,14000.0,29.985,29.9929,29.961,29.961,14000.0
2017-12-08 14:15:00,37.6,37.6,37.58,37.58,7214.0,29.961,29.961,29.9451,29.9451,7214.0
2017-12-08 14:20:00,37.58,37.58,37.51,37.51,9062.0,29.9451,29.9451,29.8893,29.8893,9062.0
2017-12-08 14:25:00,37.51,37.54,37.51,37.54,5800.0,29.8893,29.9132,29.8893,29.9132,5800.0
2017-12-08 14:30:00,37.54,37.54,37.51,37.54,7326.0,29.9132,29.9132,29.8893,29.9132,7326.0
2017-12-08 14:35:00,37.54,37.56,37.53,37.56,4800.0,29.9132,29.9292,29.9053,29.9292,4800.0
2017-12-08 14:40:00,37.55,37.56,37.54,37.56,10644.0,29.9212,29.9292,29.9132,29.9292,10644.0
2017-12-08 14:45:00,37.56,37.56,37.54,37.54,6580.0,29.9292,29.9292,29.9132,29.9132,6580.0
2017-12-08 14:50:00,37.54,37.56,37.54,37.56,2800.0,29.9132,29.9292,29.9132,29.9292,2800.0
2017-12-08 14:55:00,37.56,37.56,37.53,37.54,8628.0,29.9292,29.9292,29.9053,29.9132,8628.0
2017-12-08 15:00:00,37.55,37.56,37.55,37.56,6100.0,29.9212,29.9292,29.9212,29.9292,6100.0
2017-12-08 15:05:00,37.56,37.56,37.54,37.55,9676.0,29.9292,29.9292,29.9132,29.9212,9676.0
2017-12-08 15:10:00,37.55,37.56,37.54,37.54,11345.0,29.9212,29.9292,29.9132,29.9132,11345.0
2017-12-08 15:15:00,37.54,37.56,37.53,37.56,13306.0,29.9132,29.9292,29.9053,29.9292,13306.0
2017-12-08 15:20:00,37.56,37.6,37.55,37.6,10138.0,29.9292,29.961,29.9212,29.961,10138.0
2017-12-08 15:25:00,37.6,37.6,37.59,37.6,8986.0,29.961,29.961,29.9531,29.961,8986.0
2017-12-08 15:30:00,37.6,37.6,37.56,37.56,30405.0,29.961,29.961,29.9292,29.9292,30405.0
2017-12-08 15:35:00,37.56,37.6,37.56,37.58,17200.0,29.9292,29.961,29.9292,29.9451,17200.0
2017-12-08 15:40:00,37.58,37.61,37.58,37.61,26789.0,29.9451,29.969,29.9451,29.969,26789.0
2017-12-08 15:45:00,37.6,37.6,37.57,37.59,19256.0,29.961,29.961,29.9371,29.9531,19256.0
2017-12-08 15:50:00,37.58,37.62,37.58,37.62,41932.0,29.9451,29.977,29.9451,29.977,41932.0
2017-12-08 15:55:00,37.62,37.63,37.58,37.62,68520.0,29.977,29.985,29.9451,29.977,68520.0
2017-12-11 09:30:00,37.59,37.71,37.57,37.67,33555.0,29.9531,30.0487,29.9371,30.0168,33555.0
2017-12-11 09:35:00,37.68,37.77,37.68,37.74,32545.0,30.0248,30.0965,30.0248,30.0726,32545.0
2017-12-11 09:40:00,37.76,37.77,37.73,37.74,32256.0,30.0885,30.0965,30.0646,30.0726,32256.0
2017-12-11 09:45:00,37.74,37.79,37.72,37.78,33548.0,30.0726,30.1124,30.0567,30.1045,33548.0
2017-12-11 09:50:00,37.78,37.83,37.77,37.81,18959.0,30.1045,30.1443,30.0965,30.1284,18959.0
2017-12-11 09:55:00,37.8,37.81,37.76,37.8,15448.0,30.1204,30.1284,30.0885,30.1204,15448.0
2017-12-11 10:00:00,37.81,37.85,37.79,37.79,14831.0,30.1284,30.1603,30.1124,30.1124,14831.0
2017-12-11 10:05:00,37.77,37.78,37.76,37.77,3800.0,30.0965,30.1045,30.0885,30.0965,3800.0
2017-12-11 10:10:00,37.78,37.78,37.73,37.73,7996.0,30.1045,30.1045,30.0646,30.0646,7996.0
2017-12-11 10:15:00,37.73,37.73,37.67,37.7,8300.0,30.0646,30.0646,30.0168,30.0407,8300.0
2017-12-11 10:20:00,37.69,37.69,37.65,37.65,3395.0,30.0328,30.0328,30.0009,30.0009,3395.0
2017-12-11 10:25:00,37.64,37.66,37.64,37.64,7400.0,29.9929,30.0089,29.9929,29.9929,7400.0
2017-12-11 10:30:00,37.63,37.64,37.62,37.64,6258.0,29.985,29.9929,29.977,29.9929,6258.0
2017-12-11 10:35:00,37.65,37.67,37.62,37.62,9006.0,30.0009,30.0168,29.977,29.977,9006.0
2017-12-11 10:40:00,37.62,37.69,37.62,37.69,10114.0,29.977,30.0328,29.977,30.0328,10114.0
2017-12-11 10:45:00,37.69,37.71,37.69,37.71,7020.0,30.0328,30.0487,30.0328,30.0487,7020.0
2017-12-11 10:50:00,37.7,37.74,37.7,37.74,3538.0,30.0407,30.0726,30.0407,30.0726,3538.0
2017-12-11 10:55:00,37.74,37.75,37.7,37.72,8926.0,30.0726,30.0806,30.0407,30.0567,8926.0
2017-12-11 11:00:00,37.71,37.75,37.69,37.75,7700.0,30.0487,30.0806,30.0328,30.0806,7700.0
2017-12-11 11:05:00,37.76,37.76,37.74,37.74,5800.0,30.0885,30.0885,30.0726,30.0726,5800.0
2017-12-11 11:10:00,37.75,37.77,37.75,37.77,8420.0,30.0806,30.0965,30.0806,30.0965,8420.0
2017-12-11 11:15:00,37.77,37.78,37.77,37.78,1300.0,30.0965,30.1045,30.0965,30.1045,1300.0
2017-12-11 11:20:00,37.78,37.86,37.78,37.86,14882.0,30.1045,30.1682,30.1045,30.1682,14882.0
2017-12-11 11:25:00,37.86,37.92,37.86,37.92,20085.0,30.1682,30.216,30.1682,30.216,20085.0
2017-12-11 11:30:00,37.92,37.92,37.85,37.85,39326.0,30.216,30.216,30.1603,30.1603,39326.0
2017-12-11 11:35:00,37.86,37.9,37.86,37.88,18800.0,30.1682,30.2001,30.1682,30.1842,18800.0
2017-12-11 11:40:00,37.88,37.88,37.83,37.83,5323.0,30.1842,30.1842,30.1443,30.1443,5323.0
2017-12-11 11:45:00,37.83,37.88,37.83,37.88,9130.0,30.1443,30.1842,30.1443,30.1842,9130.0
2017-12-11 11:50:00,37.87,37.87,37.85,37.85,1300.0,30.1762,30.1762,30.1603,30.1603,1300.0
2017-12-11 11:55:00,37.86,37.86,37.82,37.82,15112.0,30.1682,30.1682,30.1364,30.1364,15112.0
2017-12-11 12:00:00,37.82,37.82,37.82,37.82,1300.0,30.1364,30.1364,30.1364,30.1364,1300.0
2017-12-11 12:05:00,37.81,37.84,37.81,37.84,4400.0,30.1284,30.1523,30.1284,30.1523,4400.0
2017-12-11 12:10:00,37.83,37.85,37.83,37.85,5478.0,30.1443,30.1603,30.1443,30.1603,5478.0
2017-12-11 12:15:00,37.86,37.9,37.86,37.89,22638.0,30.1682,30.2001,30.1682,30.1921,22638.0
2017-12-11 12:20:00,37.88,37.9,37.88,37.9,9411.0,30.1842,30.2001,30.1842,30.2001,9411.0
2017-12-11 12:25:00,37.9,37.92,37.9,37.92,13875.0,30.2001,30.216,30.2001,30.216,13875.0
2017-12-11 12:30:00,37.92,37.95,37.92,37.95,5429.0,30.216,30.2399,30.216,30.2399,5429.0
2017-12-11 12:35:00,37.95,37.95,37.92,37.93,5500.0,30.2399,30.2399,30.216,30.224,5500.0
2017-12-11 12:40:00,37.93,37.93,37.92,37.92,4757.0,30.224,30.224,30.216,30.216,4757.0
2017-12-11 12:45:00,37.92,37.93,37.92,37.93,4003.0,30.216,30.224,30.216,30.224,4003.0
2017-12-11 12:50:00,37.93,37.94,37.93,37.94,1700.0,30.224,30.232,30.224,30.232,1700.0
2017-12-11 12:55:00,37.94,37.95,37.93,37.93,2905.0,30.232,30.2399,30.224,30.224,2905.0
2017-12-11 13:00:00,37.92,37.95,37.9,37.95,9069.0,30.216,30.2399,30.2001,30.2399,9069.0
2017-12-11 13:05:00,37.95,37.96,37.95,37.96,400.0,30.2399,30.2479,30.2399,30.2479,400.0
2017-12-11 13:10:00,37.96,37.99,37.96,37.97,10285.0,30.2479,30.2718,30.2479,30.2559,10285.0
2017-12-11 13:15:00,37.96,37.96,37.94,37.94,4200.0,30.2479,30.2479,30.232,30.232,4200.0
2017-12-11 13:20:00,37.94,37.94,37.92,37.93,5300.0,30.232,30.232,30.216,30.224,5300.0
2017-12-11 13:25:00,37.94,37.94,37.92,37.94,3397.0,30.232,30.232,30.216,30.232,3397.0
2017-12-11 13:30:00,37.94,37.94,37.93,37.94,3753.0,30.232,30.232,30.224,30.232,3753.0
2017-12-11 13:35:00,37.94,37.95,37.92,37.95,5800.0,30.232,30.2399,30.216,30.2399,5800.0
2017-12-11 13:40:00,37.94,37.94,37.94,37.94,3492.0,30.232,30.232,30.232,30.232,3492.0
2017-12-11 13:45:00,37.94,37.97,37.94,37.97,2900.0,30.232,30.2559,30.232,30.2559,2900.0
2017-12-11 13:50:00,37.97,37.97,37.97,37.97,4500.0,30.2559,30.2559,30.2559,30.2559,4500.0
2017-12-11 13:55:00,37.97,38.04,37.97,38.03,40839.0,30.2559,30.3117,30.2559,30.3037,40839.0
2017-12-11 14:00:00,38.03,38.04,38.03,38.04,1682.0,30.3037,30.3117,30.3037,30.3117,1682.0
2017-12-11 14:05:00,38.03,38.04,37.99,38.01,6600.0,30.3037,30.3117,30.2718,30.2877,6600.0
2017-12-11 14:10:00,38.0,38.02,37.99,38.02,13004.0,30.2798,30.2957,30.2718,30.2957,13004.0
2017-12-11 14:15:00,38.01,38.01,38.01,38.01,2700.0,30.2877,30.2877,30.2877,30.2877,2700.0
2017-12-11 14:20:00,38.01,38.01,37.99,38.01,6819.0,30.2877,30.2877,30.2718,30.2877,6819.0
2017-12-11 14:25:00,38.01,38.01,37.98,37.98,6900.0,30.2877,30.2877,30.2638,30.2638,6900.0
2017-12-11 14:30:00,37.96,37.97,37.96,37.97,4945.0,30.2479,30.2559,30.2479,30.2559,4945.0
2017-12-11 14:35:00,37.97,37.98,37.97,37.98,5200.0,30.2559,30.2638,30.2559,30.2638,5200.0
2017-12-11 14:40:00,37.99,38.0,37.99,38.0,4700.0,30.2718,30.2798,30.2718,30.2798,4700.0
2017-12-11 14:45:00,38.01,38.01,38.0,38.0,3600.0,30.2877,30.2877,30.2798,30.2798,3600.0
2017-12-11 14:50:00,38.0,38.0,37.97,37.99,3742.0,30.2798,30.2798,30.2559,30.2718,3742.0
2017-12-11 14:55:00,37.99,38.0,37.98,37.99,3747.0,30.2718,30.2798,30.2638,30.2718,3747.0
2017-12-11 15:00:00,37.99,37.99,37.97,37.97,3000.0,30.2718,30.2718,30.2559,30.2559,3000.0
2017-12-11 15:05:00,37.98,37.98,37.97,37.97,2165.0,30.2638,30.2638,30.2559,30.2559,2165.0
2017-12-11 15:10:00,37.97,37.97,37.96,37.97,8374.0,30.2559,30.2559,30.2479,30.2559,8374.0
2017-12-11 15:15:00,37.97,37.98,37.97,37.97,2100.0,30.2559,30.2638,30.2559,30.2559,2100.0
2017-12-11 15:20:00,37.97,37.97,37.96,37.96,15625.0,30.2559,30.2559,30.2479,30.2479,15625.0
2017-12-11 15:25:00,37.97,37.97,37.95,37.96,6104.0,30.2559,30.2559,30.2399,30.2479,6104.0
2017-12-11 15:30:00,37.96,37.97,37.94,37.95,14000.0,30.2479,30.2559,30.232,30.2399,14000.0
2017-12-11 15:35:00,37.96,37.97,37.92,37.92,26324.0,30.2479,30.2559,30.216,30.216,26324.0
2017-12-11 15:40:00,37.92,37.92,37.9,37.91,15005.0,30.216,30.216,30.2001,30.2081,15005.0
2017-12-11 15:45:00,37.92,37.94,37.9,37.94,17594.0,30.216,30.232,30.2001,30.232,17594.0
2017-12-11 15:50:00,37.94,37.95,37.94,37.94,18838.0,30.232,30.2399,30.232,30.232,18838.0
2017-12-11 15:55:00,37.94,37.99,37.94,37.97,92768.0,30.232,30.2718,30.232,30.2559,92768.0
2017-12-12 09:30:00,37.82,37.9,37.79,37.87,17312.0,30.1364,30.2001,30.1124,30.1762,17312.0
2017-12-12 09:35:00,37.86,37.86,37.76,37.76,11088.0,30.1682,30.1682,30.0885,30.0885,11088.0
2017-12-12 09:40:00,37.76,37.79,37.73,37.77,18987.0,30.0885,30.1124,30.0646,30.0965,18987.0
2017-12-12 09:45:00,37.78,37.79,37.69,37.71,13003.0,30.1045,30.1124,30.0328,30.0487,13003.0
2017-12-12 09:50:00,37.71,37.75,37.58,37.63,23558.0,30.0487,30.0806,29.9451,29.985,23558.0
2017-12-12 09:55:00,37.63,37.69,37.62,37.65,26380.0,29.985,30.0328,29.977,30.0009,26380.0
2017-12-12 10:00:00,37.66,37.68,37.65,37.67,16649.0,30.0089,30.0248,30.0009,30.0168,16649.0
2017-12-12 10:05:00,37.68,37.69,37.63,37.65,16465.0,30.0248,30.0328,29.985,30.0009,16465.0
2017-12-12 10:10:00,37.64,37.64,37.58,37.61,16376.0,29.9929,29.9929,29.9451,29.969,16376.0
2017-12-12 10:15:00,37.6,37.66,37.56,37.66,13433.0,29.961,30.0089,29.9292,30.0089,13433.0
2017-12-12 10:20:00,37.66,37.72,37.66,37.7,7825.0,30.0089,30.0567,30.0089,30.0407,7825.0
2017-12-12 10:25:00,37.71,37.72,37.71,37.72,3195.0,30.0487,30.0567,30.0487,30.0567,3195.0
2017-12-12 10:30:00,37.72,37.72,37.66,37.69,12514.0,30.0567,30.0567,30.0089,30.0328,12514.0
2017-12-12 10:35:00,37.69,37.71,37.67,37.7,7600.0,30.0328,30.0487,30.0168,30.0407,7600.0
2017-12-12 10:40:00,37.7,37.72,37.69,37.72,6445.0,30.0407,30.0567,30.0328,30.0567,6445.0
2017-12-12 10:45:00,37.72,37.75,37.72,37.75,5795.0,30.0567,30.0806,30.0567,30.0806,5795.0
2017-12-12 10:50:00,37.76,37.81,37.76,37.81,6350.0,30.0885,30.1284,30.0885,30.1284,6350.0
2017-12-12 10:55:00,37.83,37.85,37.81,37.81,13400.0,30.1443,30.1603,30.1284,30.1284,13400.0
2017-12-12 11:00:00,37.82,37.83,37.81,37.82,8000.0,30.1364,30.1443,30.1284,30.1364,8000.0
2017-12-12 11:05:00,37.83,37.86,37.83,37.86,5421.0,30.1443,30.1682,30.1443,30.1682,5421.0
2017-12-12 11:10:00,37.87,37.87,37.85,37.86,4419.0,30.1762,30.1762,30.1603,30.1682,4419.0
2017-12-12 11:15:00,37.87,37.87,37.85,37.86,4300.0,30.1762,30.1762,30.1603,30.1682,4300.0
2017-12-12 11:20:00,37.87,37.87,37.8,37.81,10510.0,30.1762,30.1762,30.1204,30.1284,10510.0
2017-12-12 11:25:00,37.82,37.87,37.82,37.86,11528.0,30.1364,30.1762,30.1364,30.1682,11528.0
2017-12-12 11:30:00,37.87,37.89,37.87,37.88,7850.0,30.1762,30.1921,30.1762,30.1842,7850.0
2017-12-12 11:35:00,37.88,37.88,37.84,37.84,9500.0,30.1842,30.1842,30.1523,30.1523,9500.0
2017-12-12 11:40:00,37.85,37.9,37.85,37.9,14780.0,30.1603,30.2001,30.1603,30.2001,14780.0
2017-12-12 11:45:00,37.9,37.9,37.89,37.9,7538.0,30.2001,30.2001,30.1921,30.2001,7538.0
2017-12-12 11:50:00,37.9,37.9,37.84,37.84,13100.0,30.2001,30.2001,30.1523,30.1523,13100.0
2017-12-12 11:55:00,37.85,37.85,37.79,37.8,7540.0,30.1603,30.1603,30.1124,30.1204,7540.0
2017-12-12 12:00:00,37.81,37.85,37.81,37.85,8219.0,30.1284,30.1603,30.1284,30.1603,8219.0
2017-12-12 12:05:00,37.86,37.87,37.84,37.85,5547.0,30.1682,30.1762,30.1523,30.1603,5547.0
2017-12-12 12:10:00,37.87,37.89,37.87,37.89,2000.0,30.1762,30.1921,30.1762,30.1921,2000.0
2017-12-12 12:15:00,37.88,37.9,37.88,37.9,5864.0,30.1842,30.2001,30.1842,30.2001,5864.0
2017-12-12 12:20:00,37.9,37.92,37.88,37.91,16417.0,30.2001,30.216,30.1842,30.2081,16417.0
2017-12-12 12:25:00,37.91,37.92,37.88,37.89,7700.0,30.2081,30.216,30.1842,30.1921,7700.0
2017-12-12 12:30:00,37.9,37.94,37.9,37.93,8100.0,30.2001,30.232,30.2001,30.224,8100.0
2017-12-12 12:35:00,37.92,37.92,37.9,37.91,5813.0,30.216,30.216,30.2001,30.2081,5813.0
2017-12-12 12:40:00,37.9,37.91,37.9,37.91,8400.0,30.2001,30.2081,30.2001,30.2081,8400.0
2017-12-12 12:45:00,37.91,37.92,37.88,37.91,9057.0,30.2081,30.216,30.1842,30.2081,9057.0
2017-12-12 12:50:00,37.91,37.93,37.9,37.93,12100.0,30.2081,30.224,30.2001,30.224,12100.0
2017-12-12 12:55:00,37.94,37.98,37.94,37.98,7916.0,30.232,30.2638,30.232,30.2638,7916.0
2017-12-12 13:00:00,37.98,37.98,37.97,37.97,1600.0,30.2638,30.2638,30.2559,30.2559,1600.0
2017-12-12 13:05:00,37.97,37.97,37.97,37.97,2500.0,30.2559,30.2559,30.2559,30.2559,2500.0
2017-12-12 13:10:00,37.97,37.98,37.97,37.98,6140.0,30.2559,30.2638,30.2559,30.2638,6140.0
2017-12-12 13:15:00,37.97,37.97,37.96,37.96,3400.0,30.2559,30.2559,30.2479,30.2479,3400.0
2017-12-12 13:20:00,37.96,37.96,37.92,37.93,5200.0,30.2479,30.2479,30.216,30.224,5200.0
2017-12-12 13:25:00,37.93,37.93,37.92,37.93,1600.0,30.224,30.224,30.216,30.224,1600.0
2017-12-12 13:30:00,37.92,37.94,37.92,37.93,4400.0,30.216,30.232,30.216,30.224,4400.0
2017-12-12 13:35:00,37.93,37.98,37.93,37.98,12099.0,30.224,30.2638,30.224,30.2638,12099.0
2017-12-12 13:40:00,37.99,37.99,37.97,37.97,6241.0,30.2718,30.2718,30.2559,30.2559,6241.0
2017-12-12 13:45:00,37.97,37.98,37.97,37.97,11835.0,30.2559,30.2638,30.2559,30.2559,11835.0
2017-12-12 13:50:00,37.97,37.97,37.91,37.91,23346.0,30.2559,30.2559,30.2081,30.2081,23346.0
2017-12-12 13:55:00,37.92,37.93,37.87,37.91,18384.0,30.216,30.224,30.1762,30.2081,18384.0
2017-12-12 14:00:00,37.91,37.92,37.9,37.92,8100.0,30.2081,30.216,30.2001,30.216,8100.0
2017-12-12 14:05:00,37.93,37.94,37.93,37.94,3640.0,30.224,30.232,30.224,30.232,3640.0
2017-12-12 14:10:00,37.94,37.95,37.94,37.95,8100.0,30.232,30.2399,30.232,30.2399,8100.0
2017-12-12 14:15:00,37.95,37.96,37.91,37.93,4500.0,30.2399,30.2479,30.2081,30.224,4500.0
2017-12-12 14:20:00,37.93,37.95,37.92,37.92,9825.0,30.224,30.2399,30.216,30.216,9825.0
2017-12-12 14:25:00,37.92,37.95,37.92,37.95,6010.0,30.216,30.2399,30.216,30.2399,6010.0
2017-12-12 14:30:00,37.95,37.97,37.94,37.97,7400.0,30.2399,30.2559,30.232,30.2559,7400.0
2017-12-12 14:35:00,37.97,37.97,37.94,37.94,7600.0,30.2559,30.2559,30.232,30.232,7600.0
2017-12-12 14:40:00,37.94,37.94,37.94,37.94,11268.0,30.232,30.232,30.232,30.232,11268.0
2017-12-12 14:45:00,37.94,37.99,37.94,37.99,17300.0,30.232,30.2718,30.232,30.2718,17300.0
2017-12-12 14:50:00,37.99,38.0,37.99,38.0,1122.0,30.2718,30.2798,30.2718,30.2798,1122.0
2017-12-12 14:55:00,38.0,38.08,38.0,38.08,42914.0,30.2798,30.3435,30.2798,30.3435,42914.0
2017-12-12 15:00:00,38.09,38.1,38.06,38.06,16846.0,30.3515,30.3595,30.3276,30.3276,16846.0
2017-12-12 15:05:00,38.05,38.06,38.04,38.04,7600.0,30.3196,30.3276,30.3117,30.3117,7600.0
2017-12-12 15:10:00,38.05,38.05,38.01,38.02,14201.0,30.3196,30.3196,30.2877,30.2957,14201.0
2017-12-12 15:15:00,38.03,38.04,38.03,38.04,4192.0,30.3037,30.3117,30.3037,30.3117,4192.0
2017-12-12 15:20:00,38.04,38.04,38.02,38.03,11243.0,30.3117,30.3117,30.2957,30.3037,11243.0
2017-12-12 15:25:00,38.03,38.05,38.01,38.04,39454.0,30.3037,30.3196,30.2877,30.3117,39454.0
2017-12-12 15:30:00,38.04,38.04,38.0,38.0,17580.0,30.3117,30.3117,30.2798,30.2798,17580.0
2017-12-12 15:35:00,37.99,37.99,37.97,37.97,9899.0,30.2718,30.2718,30.2559,30.2559,9899.0
2017-12-12 15:40:00,37.97,37.97,37.94,37.94,26427.0,30.2559,30.2559,30.232,30.232,26427.0
2017-12-12 15:45:00,37.93,37.93,37.9,37.91,24885.0,30.224,30.224,30.2001,30.2081,24885.0
2017-12-12 15:50:00,37.91,37.91,37.87,37.88,74758.0,30.2081,30.2081,30.1762,30.1842,74758.0
2017-12-12 15:55:00,37.89,37.92,37.88,37.92,66635.0,30.1921,30.216,30.1842,30.216,66635.0
2017-12-13 09:30:00,38.09,38.16,38.02,38.12,37409.0,30.3515,30.4073,30.2957,30.3754,37409.0
2017-12-13 09:35:00,38.13,38.18,38.13,38.14,17345.0,30.3834,30.4232,30.3834,30.3913,17345.0
2017-12-13 09:40:00,38.14,38.22,38.14,38.22,13265.0,30.3913,30.4551,30.3913,30.4551,13265.0
2017-12-13 09:45:00,38.22,38.28,38.21,38.21,20006.0,30.4551,30.5029,30.4471,30.4471,20006.0
2017-12-13 09:50:00,38.2,38.26,38.19,38.26,6835.0,30.4391,30.487,30.4312,30.487,6835.0
2017-12-13 09:55:00,38.26,38.26,38.24,38.26,12578.0,30.487,30.487,30.471,30.487,12578.0
2017-12-13 10:00:00,38.27,38.29,38.27,38.28,9936.0,30.4949,30.5109,30.4949,30.5029,9936.0
2017-12-13 10:05:00,38.27,38.27,38.24,38.27,14703.0,30.4949,30.4949,30.471,30.4949,14703.0
2017-12-13 10:10:00,38.28,38.31,38.26,38.28,15600.0,30.5029,30.5268,30.487,30.5029,15600.0
2017-12-13 10:15:00,38.25,38.25,38.19,38.21,9631.0,30.479,30.479,30.4312,30.4471,9631.0
2017-12-13 10:20:00,38.2,38.24,38.2,38.23,12700.0,30.4391,30.471,30.4391,30.4631,12700.0
2017-12-13 10:25:00,38.23,38.25,38.21,38.21,5584.0,30.4631,30.479,30.4471,30.4471,5584.0
2017-12-13 10:30:00,38.22,38.27,38.21,38.24,11166.0,30.4551,30.4949,30.4471,30.471,11166.0
2017-12-13 10:35:00,38.24,38.28,38.24,38.28,9389.0,30.471,30.5029,30.471,30.5029,9389.0
2017-12-13 10:40:00,38.29,38.3,38.28,38.28,11100.0,30.5109,30.5188,30.5029,30.5029,11100.0
2017-12-13 10:45:00,38.28,38.28,38.22,38.24,8894.0,30.5029,30.5029,30.4551,30.471,8894.0
2017-12-13 10:50:00,38.24,38.29,38.24,38.24,10900.0,30.471,30.5109,30.471,30.471,10900.0
2017-12-13 10:55:00,38.24,38.25,38.21,38.21,5210.0,30.471,30.479,30.4471,30.4471,5210.0
2017-12-13 11:00:00,38.19,38.19,38.15,38.19,9651.0,30.4312,30.4312,30.3993,30.4312,9651.0
2017-12-13 11:05:00,38.18,38.21,38.15,38.2,12887.0,30.4232,30.4471,30.3993,30.4391,12887.0
2017-12-13 11:10:00,38.2,38.21,38.18,38.18,5331.0,30.4391,30.4471,30.4232,30.4232,5331.0
2017-12-13 11:15:00,38.18,38.18,38.16,38.17,6900.0,30.4232,30.4232,30.4073,30.4152,6900.0
2017-12-13 11:20:00,38.18,38.22,38.18,38.22,7390.0,30.4232,30.4551,30.4232,30.4551,7390.0
2017-12-13 11:25:00,38.22,38.3,38.22,38.28,20691.0,30.4551,30.5188,30.4551,30.5029,20691.0
2017-12-13 11:30:00,38.29,38.33,38.29,38.33,13200.0,30.5109,30.5427,30.5109,30.5427,13200.0
2017-12-13 11:35:00,38.33,38.37,38.33,38.36,21426.0,30.5427,30.5746,30.5427,30.5666,21426.0
2017-12-13 11:40:00,38.35,38.35,38.28,38.29,24200.0,30.5587,30.5587,30.5029,30.5109,24200.0
2017-12-13 11:45:00,38.29,38.29,38.25,38.28,11931.0,30.5109,30.5109,30.479,30.5029,11931.0
2017-12-13 11:50:00,38.27,38.27,38.24,38.27,10518.0,30.4949,30.4949,30.471,30.4949,10518.0
2017-12-13 11:55:00,38.27,38.27,38.26,38.26,4100.0,30.4949,30.4949,30.487,30.487,4100.0
2017-12-13 12:00:00,38.22,38.26,38.22,38.24,8800.0,30.4551,30.487,30.4551,30.471,8800.0
2017-12-13 12:05:00,38.23,38.29,38.23,38.28,16931.0,30.4631,30.5109,30.4631,30.5029,16931.0
2017-12-13 12:10:00,38.28,38.3,38.22,38.23,12800.0,30.5029,30.5188,30.4551,30.4631,12800.0
2017-12-13 12:15:00,38.21,38.23,38.21,38.23,4435.0,30.4471,30.4631,30.4471,30.4631,4435.0
2017-12-13 12:20:00,38.23,38.23,38.21,38.22,6880.0,30.4631,30.4631,30.4471,30.4551,6880.0
2017-12-13 12:25:00,38.22,38.26,38.22,38.24,9283.0,30.4551,30.487,30.4551,30.471,9283.0
2017-12-13 12:30:00,38.24,38.24,38.21,38.22,4200.0,30.471,30.471,30.4471,30.4551,4200.0
2017-12-13 12:35:00,38.22,38.24,38.2,38.2,11130.0,30.4551,30.471,30.4391,30.4391,11130.0
2017-12-13 12:40:00,38.2,38.24,38.19,38.23,8849.0,30.4391,30.471,30.4312,30.4631,8849.0
2017-12-13 12:45:00,38.22,38.25,38.22,38.23,7245.0,30.4551,30.479,30.4551,30.4631,7245.0
2017-12-13 12:50:00,38.23,38.24,38.23,38.23,3100.0,30.4631,30.471,30.4631,30.4631,3100.0
2017-12-13 12:55:00,38.22,38.22,38.18,38.18,6500.0,30.4551,30.4551,30.4232,30.4232,6500.0
2017-12-13 13:00:00,38.18,38.19,38.15,38.15,5609.0,30.4232,30.4312,30.3993,30.3993,5609.0
2017-12-13 13:05:00,38.15,38.19,38.15,38.17,23941.0,30.3993,30.4312,30.3993,30.4152,23941.0
2017-12-13 13:10:00,38.17,38.19,38.15,38.18,10696.0,30.4152,30.4312,30.3993,30.4232,10696.0
2017-12-13 13:15:00,38.18,38.19,38.17,38.17,9600.0,30.4232,30.4312,30.4152,30.4152,9600.0
2017-12-13 13:20:00,38.17,38.19,38.16,38.19,6500.0,30.4152,30.4312,30.4073,30.4312,6500.0
2017-12-13 13:25:00,38.18,38.19,38.17,38.18,6191.0,30.4232,30.4312,30.4152,30.4232,6191.0
2017-12-13 13:30:00,38.17,38.17,38.13,38.13,8100.0,30.4152,30.4152,30.3834,30.3834,8100.0
2017-12-13 13:35:00,38.12,38.14,38.12,38.13,5500.0,30.3754,30.3913,30.3754,30.3834,5500.0
2017-12-13 13:40:00,38.13,38.13,38.11,38.12,11155.0,30.3834,30.3834,30.3674,30.3754,11155.0
2017-12-13 13:45:00,38.12,38.15,38.12,38.15,9012.0,30.3754,30.3993,30.3754,30.3993,9012.0
2017-12-13 13:50:00,38.16,38.17,38.14,38.14,7680.0,30.4073,30.4152,30.3913,30.3913,7680.0
2017-12-13 13:55:00,38.15,38.15,38.11,38.11,9125.0,30.3993,30.3993,30.3674,30.3674,9125.0
2017-12-13 14:00:00,38.12,38.27,38.11,38.24,24946.0,30.3754,30.4949,30.3674,30.471,24946.0
2017-12-13 14:05:00,38.2,38.26,38.19,38.2,10835.0,30.4391,30.487,30.4312,30.4391,10835.0
2017-12-13 14:10:00,38.2,38.2,38.14,38.14,9159.0,30.4391,30.4391,30.3913,30.3913,9159.0
2017-12-13 14:15:00,38.13,38.16,38.13,38.15,10425.0,30.3834,30.4073,30.3834,30.3993,10425.0
2017-12-13 14:20:00,38.14,38.15,38.11,38.11,6279.0,30.3913,30.3993,30.3674,30.3674,6279.0
2017-12-13 14:25:00,38.12,38.17,38.12,38.16,10889.0,30.3754,30.4152,30.3754,30.4073,10889.0
2017-12-13 14:30:00,38.17,38.2,38.15,38.19,10547.0,30.4152,30.4391,30.3993,30.4312,10547.0
2017-12-13 14:35:00,38.18,38.18,38.15,38.16,6141.0,30.4232,30.4232,30.3993,30.4073,6141.0
2017-12-13 14:40:00,38.15,38.17,38.14,38.17,7446.0,30.3993,30.4152,30.3913,30.4152,7446.0
2017-12-13 14:45:00,38.17,38.19,38.16,38.19,10280.0,30.4152,30.4312,30.4073,30.4312,10280.0
2017-12-13 14:50:00,38.17,38.19,38.17,38.19,6300.0,30.4152,30.4312,30.4152,30.4312,6300.0
2017-12-13 14:55:00,38.18,38.22,38.18,38.22,6531.0,30.4232,30.4551,30.4232,30.4551,6531.0
2017-12-13 15:00:00,38.21,38.21,38.19,38.2,9600.0,30.4471,30.4471,30.4312,30.4391,9600.0
2017-12-13 15:05:00,38.21,38.21,38.19,38.19,8277.0,30.4471,30.4471,30.4312,30.4312,8277.0
2017-12-13 15:10:00,38.18,38.21,38.17,38.21,5594.0,30.4232,30.4471,30.4152,30.4471,5594.0
2017-12-13 15:15:00,38.21,38.22,38.19,38.21,8000.0,30.4471,30.4551,30.4312,30.4471,8000.0
2017-12-13 15:20:00,38.21,38.22,38.19,38.21,7795.0,30.4471,30.4551,30.4312,30.4471,7795.0
2017-12-13 15:25:00,38.2,38.2,38.17,38.18,9800.0,30.4391,30.4391,30.4152,30.4232,9800.0
2017-12-13 15:30:00,38.18,38.21,38.18,38.19,15300.0,30.4232,30.4471,30.4232,30.4312,15300.0
2017-12-13 15:35:00,38.19,38.2,38.17,38.18,9842.0,30.4312,30.4391,30.4152,30.4232,9842.0
2017-12-13 15:40:00,38.18,38.18,38.16,38.16,16154.0,30.4232,30.4232,30.4073,30.4073,16154.0
2017-12-13 15:45:00,38.17,38.17,38.15,38.17,23893.0,30.4152,30.4152,30.3993,30.4152,23893.0
2017-12-13 15:50:00,38.17,38.17,38.13,38.15,53662.0,30.4152,30.4152,30.3834,30.3993,53662.0
2017-12-13 15:55:00,38.15,38.17,38.13,38.15,88822.0,30.3993,30.4152,30.3834,30.3993,88822.0
2017-12-14 09:30:00,38.22,38.26,38.03,38.08,14895.0,30.4551,30.487,30.3037,30.3435,14895.0
2017-12-14 09:35:00,38.06,38.07,37.94,37.96,9100.0,30.3276,30.3356,30.232,30.2479,9100.0
2017-12-14 09:40:00,37.96,37.99,37.89,37.89,6027.0,30.2479,30.2718,30.1921,30.1921,6027.0
2017-12-14 09:45:00,37.89,37.93,37.88,37.91,5066.0,30.1921,30.224,30.1842,30.2081,5066.0
2017-12-14 09:50:00,37.9,37.92,37.88,37.88,8063.0,30.2001,30.216,30.1842,30.1842,8063.0
2017-12-14 09:55:00,37.88,38.01,37.88,38.01,13568.0,30.1842,30.2877,30.1842,30.2877,13568.0
2017-12-14 10:00:00,38.0,38.0,37.9,37.9,7680.0,30.2798,30.2798,30.2001,30.2001,7680.0
2017-12-14 10:05:00,37.9,37.94,37.88,37.9,7574.0,30.2001,30.232,30.1842,30.2001,7574.0
2017-12-14 10:10:00,37.89,37.95,37.88,37.94,13604.0,30.1921,30.2399,30.1842,30.232,13604.0
2017-12-14 10:15:00,37.94,37.94,37.92,37.92,8200.0,30.232,30.232,30.216,30.216,8200.0
2017-12-14 10:20:00,37.92,37.92,37.89,37.92,5989.0,30.216,30.216,30.1921,30.216,5989.0
2017-12-14 10:25:00,37.92,37.95,37.9,37.91,10090.0,30.216,30.2399,30.2001,30.2081,10090.0
2017-12-14 10:30:00,37.9,37.9,37.87,37.87,2885.0,30.2001,30.2001,30.1762,30.1762,2885.0
2017-12-14 10:35:00,37.86,37.9,37.86,37.9,8600.0,30.1682,30.2001,30.1682,30.2001,8600.0
2017-12-14 10:40:00,37.9,37.94,37.89,37.93,19431.0,30.2001,30.232,30.1921,30.224,19431.0
2017-12-14 10:45:00,37.94,37.99,37.92,37.99,8480.0,30.232,30.2718,30.216,30.2718,8480.0
2017-12-14 10:50:00,37.99,37.99,37.96,37.97,11121.0,30.2718,30.2718,30.2479,30.2559,11121.0
2017-12-14 10:55:00,37.97,37.97,37.94,37.94,10263.0,30.2559,30.2559,30.232,30.232,10263.0
2017-12-14 11:00:00,37.94,37.95,37.94,37.95,7536.0,30.232,30.2399,30.232,30.2399,7536.0
2017-12-14 11:05:00,37.95,37.97,37.94,37.94,11895.0,30.2399,30.2559,30.232,30.232,11895.0
2017-12-14 11:10:00,37.94,37.96,37.94,37.96,17978.0,30.232,30.2479,30.232,30.2479,17978.0
2017-12-14 11:15:00,37.95,37.97,37.95,37.97,21066.0,30.2399,30.2559,30.2399,30.2559,21066.0
2017-12-14 11:20:00,37.98,38.03,37.98,38.02,12967.0,30.2638,30.3037,30.2638,30.2957,12967.0
2017-12-14 11:25:00,38.02,38.05,38.0,38.04,12830.0,30.2957,30.3196,30.2798,30.3117,12830.0
2017-12-14 11:30:00,38.04,38.06,38.01,38.05,24728.0,30.3117,30.3276,30.2877,30.3196,24728.0
2017-12-14 11:35:00,38.04,38.04,38.01,38.01,6035.0,30.3117,30.3117,30.2877,30.2877,6035.0
2017-12-14 11:40:00,38.02,38.03,37.99,37.99,18488.0,30.2957,30.3037,30.2718,30.2718,18488.0
2017-12-14 11:45:00,37.98,38.03,37.97,38.02,12500.0,30.2638,30.3037,30.2559,30.2957,12500.0
2017-12-14 11:50:00,38.03,38.05,38.03,38.05,7706.0,30.3037,30.3196,30.3037,30.3196,7706.0
2017-12-14 11:55:00,38.05,38.06,38.03,38.03,10700.0,30.3196,30.3276,30.3037,30.3037,10700.0
2017-12-14 12:00:00,38.03,38.03,38.01,38.01,11300.0,30.3037,30.3037,30.2877,30.2877,11300.0
2017-12-14 12:05:00,38.01,38.01,38.01,38.01,800.0,30.2877,30.2877,30.2877,30.2877,800.0
2017-12-14 12:10:00,38.0,38.0,37.97,37.97,8300.0,30.2798,30.2798,30.2559,30.2559,8300.0
2017-12-14 12:15:00,37.98,37.99,37.98,37.98,5100.0,30.2638,30.2718,30.2638,30.2638,5100.0
2017-12-14 12:20:00,37.97,37.97,37.96,37.96,8100.0,30.2559,30.2559,30.2479,30.2479,8100.0
2017-12-14 12:25:00,37.96,37.99,37.95,37.99,12123.0,30.2479,30.2718,30.2399,30.2718,12123.0
2017-12-14 12:30:00,38.0,38.01,37.99,38.0,7200.0,30.2798,30.2877,30.2718,30.2798,7200.0
2017-12-14 12:35:00,37.99,38.03,37.99,38.03,3900.0,30.2718,30.3037,30.2718,30.3037,3900.0
2017-12-14 12:40:00,38.03,38.03,38.01,38.02,18967.0,30.3037,30.3037,30.2877,30.2957,18967.0
2017-12-14 12:45:00,38.02,38.02,37.98,37.99,7500.0,30.2957,30.2957,30.2638,30.2718,7500.0
2017-12-14 12:50:00,37.96,37.98,37.95,37.97,5745.0,30.2479,30.2638,30.2399,30.2559,5745.0
2017-12-14 12:55:00,37.97,37.98,37.96,37.97,15340.0,30.2559,30.2638,30.2479,30.2559,15340.0
2017-12-14 13:00:00,37.97,37.99,37.97,37.99,11720.0,30.2559,30.2718,30.2559,30.2718,11720.0
2017-12-14 13:05:00,37.99,38.0,37.99,38.0,4116.0,30.2718,30.2798,30.2718,30.2798,4116.0
2017-12-14 13:10:00,38.0,38.01,37.96,37.96,5182.0,30.2798,30.2877,30.2479,30.2479,5182.0
2017-12-14 13:15:00,37.95,37.98,37.93,37.97,8757.0,30.2399,30.2638,30.224,30.2559,8757.0
2017-12-14 13:20:00,37.97,37.97,37.97,37.97,13100.0,30.2559,30.2559,30.2559,30.2559,13100.0
2017-12-14 13:25:00,37.97,38.01,37.97,37.99,7895.0,30.2559,30.2877,30.2559,30.2718,7895.0
2017-12-14 13:30:00,37.99,37.99,37.94,37.94,9813.0,30.2718,30.2718,30.232,30.232,9813.0
2017-12-14 13:35:00,37.94,37.97,37.94,37.94,21136.0,30.232,30.2559,30.232,30.232,21136.0
2017-12-14 13:40:00,37.95,37.97,37.95,37.97,23807.0,30.2399,30.2559,30.2399,30.2559,23807.0
2017-12-14 13:45:00,37.97,37.99,37.96,37.96,16657.0,30.2559,30.2718,30.2479,30.2479,16657.0
2017-12-14 13:50:00,37.97,37.97,37.94,37.94,9251.0,30.2559,30.2559,30.232,30.232,9251.0
2017-12-14 13:55:00,37.95,37.97,37.95,37.97,13205.0,30.2399,30.2559,30.2399,30.2559,13205.0
2017-12-14 14:00:00,37.98,37.99,37.97,37.98,7046.0,30.2638,30.2718,30.2559,30.2638,7046.0
2017-12-14 14:05:00,37.99,38.01,37.97,37.97,8400.0,30.2718,30.2877,30.2559,30.2559,8400.0
2017-12-14 14:10:00,37.97,37.98,37.97,37.98,3994.0,30.2559,30.2638,30.2559,30.2638,3994.0
2017-12-14 14:15:00,37.98,37.99,37.97,37.97,5902.0,30.2638,30.2718,30.2559,30.2559,5902.0
2017-12-14 14:20:00,37.97,37.97,37.93,37.93,10918.0,30.2559,30.2559,30.224,30.224,10918.0
2017-12-14 14:25:00,37.93,37.94,37.88,37.89,6210.0,30.224,30.232,30.1842,30.1921,6210.0
2017-12-14 14:30:00,37.88,37.93,37.88,37.93,16705.0,30.1842,30.224,30.1842,30.224,16705.0
2017-12-14 14:35:00,37.92,37.94,37.92,37.92,14815.0,30.216,30.232,30.216,30.216,14815.0
2017-12-14 14:40:00,37.92,37.95,37.92,37.95,7490.0,30.216,30.2399,30.216,30.2399,7490.0
2017-12-14 14:45:00,37.93,37.94,37.92,37.93,7419.0,30.224,30.232,30.216,30.224,7419.0
2017-12-14 14:50:00,37.93,37.94,37.93,37.93,3900.0,30.224,30.232,30.224,30.224,3900.0
2017-12-14 14:55:00,37.94,38.01,37.94,38.0,29702.0,30.232,30.2877,30.232,30.2798,29702.0
2017-12-14 15:00:00,38.01,38.02,37.99,37.99,9901.0,30.2877,30.2957,30.2718,30.2718,9901.0
2017-12-14 15:05:00,37.99,37.99,37.96,37.96,5400.0,30.2718,30.2718,30.2479,30.2479,5400.0
2017-12-14 15:10:00,37.96,37.97,37.95,37.97,15888.0,30.2479,30.2559,30.2399,30.2559,15888.0
2017-12-14 15:15:00,37.97,37.97,37.88,37.88,11114.0,30.2559,30.2559,30.1842,30.1842,11114.0
2017-12-14 15:20:00,37.87,37.89,37.87,37.87,6700.0,30.1762,30.1921,30.1762,30.1762,6700.0
2017-12-14 15:25:00,37.87,37.92,37.87,37.92,10634.0,30.1762,30.216,30.1762,30.216,10634.0
2017-12-14 15:30:00,37.92,37.95,37.92,37.94,21030.0,30.216,30.2399,30.216,30.232,21030.0
2017-12-14 15:35:00,37.94,37.97,37.94,37.97,6204.0,30.232,30.2559,30.232,30.2559,6204.0
2017-12-14 15:40:00,37.97,38.01,37.96,37.96,46427.0,30.2559,30.2877,30.2479,30.2479,46427.0
2017-12-14 15:45:00,37.96,37.96,37.93,37.94,10737.0,30.2479,30.2479,30.224,30.232,10737.0
2017-12-14 15:50:00,37.94,37.94,37.9,37.94,27387.0,30.232,30.232,30.2001,30.232,27387.0
2017-12-14 15:55:00,37.94,37.95,37.9,37.91,90701.0,30.232,30.2399,30.2001,30.2081,90701.0
2017-12-15 09:30:00,37.91,37.98,37.7,37.74,62087.0,30.2081,30.2638,30.0407,30.0726,62087.0
2017-12-15 09:35:00,37.75,37.82,37.71,37.76,24818.0,30.0806,30.1364,30.0487,30.0885,24818.0
2017-12-15 09:40:00,37.76,37.83,37.74,37.83,13500.0,30.0885,30.1443,30.0726,30.1443,13500.0
2017-12-15 09:45:00,37.83,37.96,37.82,37.94,8600.0,30.1443,30.2479,30.1364,30.232,8600.0
2017-12-15 09:50:00,37.93,37.93,37.87,37.88,7000.0,30.224,30.224,30.1762,30.1842,7000.0
2017-12-15 09:55:00,37.89,37.91,37.85,37.86,4700.0,30.1921,30.2081,30.1603,30.1682,4700.0
2017-12-15 10:00:00,37.85,37.87,37.83,37.87,6500.0,30.1603,30.1762,30.1443,30.1762,6500.0
2017-12-15 10:05:00,37.86,37.92,37.85,37.92,6300.0,30.1682,30.216,30.1603,30.216,6300.0
2017-12-15 10:10:00,37.93,37.97,37.92,37.93,20546.0,30.224,30.2559,30.216,30.224,20546.0
2017-12-15 10:15:00,37.93,38.03,37.93,37.99,25408.0,30.224,30.3037,30.224,30.2718,25408.0
2017-12-15 10:20:00,37.99,37.99,37.94,37.98,14832.0,30.2718,30.2718,30.232,30.2638,14832.0
2017-12-15 10:25:00,37.98,38.0,37.96,37.96,13577.0,30.2638,30.2798,30.2479,30.2479,13577.0
2017-12-15 10:30:00,37.96,37.97,37.95,37.95,11923.0,30.2479,30.2559,30.2399,30.2399,11923.0
2017-12-15 10:35:00,37.95,37.96,37.92,37.93,9888.0,30.2399,30.2479,30.216,30.224,9888.0
2017-12-15 10:40:00,37.94,37.97,37.94,37.97,9850.0,30.232,30.2559,30.232,30.2559,9850.0
2017-12-15 10:45:00,37.97,37.97,37.93,37.93,14518.0,30.2559,30.2559,30.224,30.224,14518.0
2017-12-15 10:50:00,37.92,37.94,37.89,37.94,12201.0,30.216,30.232,30.1921,30.232,12201.0
2017-12-15 10:55:00,37.95,37.96,37.92,37.93,9000.0,30.2399,30.2479,30.216,30.224,9000.0
2017-12-15 11:00:00,37.94,37.94,37.93,37.94,4927.0,30.232,30.232,30.224,30.232,4927.0
2017-12-15 11:05:00,37.94,37.96,37.94,37.96,6400.0,30.232,30.2479,30.232,30.2479,6400.0
2017-12-15 11:10:00,37.97,37.97,37.97,37.97,800.0,30.2559,30.2559,30.2559,30.2559,800.0
2017-12-15 11:15:00,37.97,37.97,37.94,37.96,6009.0,30.2559,30.2559,30.232,30.2479,6009.0
2017-12-15 11:20:00,37.94,37.97,37.94,37.97,8597.0,30.232,30.2559,30.232,30.2559,8597.0
2017-12-15 11:25:00,37.97,38.02,37.97,38.01,12447.0,30.2559,30.2957,30.2559,30.2877,12447.0
2017-12-15 11:30:00,38.01,38.06,37.99,38.06,9475.0,30.2877,30.3276,30.2718,30.3276,9475.0
2017-12-15 11:35:00,38.06,38.09,38.06,38.08,8674.0,30.3276,30.3515,30.3276,30.3435,8674.0
2017-12-15 11:40:00,38.08,38.08,38.02,38.03,11019.0,30.3435,30.3435,30.2957,30.3037,11019.0
2017-12-15 11:45:00,38.03,38.05,38.03,38.05,5958.0,30.3037,30.3196,30.3037,30.3196,5958.0
2017-12-15 11:50:00,38.06,38.06,38.03,38.03,19300.0,30.3276,30.3276,30.3037,30.3037,19300.0
2017-12-15 11:55:00,38.03,38.05,38.02,38.05,9900.0,30.3037,30.3196,30.2957,30.3196,9900.0
2017-12-15 12:00:00,38.04,38.05,38.03,38.03,4500.0,30.3117,30.3196,30.3037,30.3037,4500.0
2017-12-15 12:05:00,38.03,38.09,38.03,38.08,12208.0,30.3037,30.3515,30.3037,30.3435,12208.0
2017-12-15 12:10:00,38.08,38.1,38.03,38.03,10927.0,30.3435,30.3595,30.3037,30.3037,10927.0
2017-12-15 12:15:00,38.03,38.12,38.03,38.1,8143.0,30.3037,30.3754,30.3037,30.3595,8143.0
2017-12-15 12:20:00,38.1,38.13,38.09,38.13,10132.0,30.3595,30.3834,30.3515,30.3834,10132.0
2017-12-15 12:25:00,38.14,38.18,38.14,38.18,15200.0,30.3913,30.4232,30.3913,30.4232,15200.0
2017-12-15 12:30:00,38.17,38.17,38.15,38.16,6653.0,30.4152,30.4152,30.3993,30.4073,6653.0
2017-12-15 12:35:00,38.16,38.16,38.13,38.13,3900.0,30.4073,30.4073,30.3834,30.3834,3900.0
2017-12-15 12:40:00,38.14,38.14,38.12,38.13,2800.0,30.3913,30.3913,30.3754,30.3834,2800.0
2017-12-15 12:45:00,38.14,38.15,38.14,38.14,2800.0,30.3913,30.3993,30.3913,30.3913,2800.0
2017-12-15 12:50:00,38.15,38.15,38.12,38.12,3767.0,30.3993,30.3993,30.3754,30.3754,3767.0
2017-12-15 12:55:00,38.12,38.13,38.09,38.11,9844.0,30.3754,30.3834,30.3515,30.3674,9844.0
2017-12-15 13:00:00,38.11,38.11,38.09,38.1,11312.0,30.3674,30.3674,30.3515,30.3595,11312.0
2017-12-15 13:05:00,38.1,38.1,38.08,38.1,5283.0,30.3595,30.3595,30.3435,30.3595,5283.0
2017-12-15 13:10:00,38.09,38.09,38.07,38.09,4203.0,30.3515,30.3515,30.3356,30.3515,4203.0
2017-12-15 13:15:00,38.09,38.1,38.09,38.1,3400.0,30.3515,30.3595,30.3515,30.3595,3400.0
2017-12-15 13:20:00,38.11,38.13,38.11,38.13,15540.0,30.3674,30.3834,30.3674,30.3834,15540.0
2017-12-15 13:25:00,38.13,38.13,38.1,38.13,9692.0,30.3834,30.3834,30.3595,30.3834,9692.0
2017-12-15 13:30:00,38.12,38.18,38.12,38.18,26136.0,30.3754,30.4232,30.3754,30.4232,26136.0
2017-12-15 13:35:00,38.17,38.17,38.12,38.12,4814.0,30.4152,30.4152,30.3754,30.3754,4814.0
2017-12-15 13:40:00,38.12,38.18,38.12,38.14,15359.0,30.3754,30.4232,30.3754,30.3913,15359.0
2017-12-15 13:45:00,38.15,38.15,38.14,38.14,9644.0,30.3993,30.3993,30.3913,30.3913,9644.0
2017-12-15 13:50:00,38.14,38.17,38.13,38.17,11949.0,30.3913,30.4152,30.3834,30.4152,11949.0
2017-12-15 13:55:00,38.17,38.19,38.15,38.15,9100.0,30.4152,30.4312,30.3993,30.3993,9100.0
2017-12-15 14:00:00,38.14,38.19,38.14,38.19,10346.0,30.3913,30.4312,30.3913,30.4312,10346.0
2017-12-15 14:05:00,38.17,38.18,38.16,38.17,8002.0,30.4152,30.4232,30.4073,30.4152,8002.0
2017-12-15 14:10:00,38.18,38.18,38.15,38.15,4719.0,30.4232,30.4232,30.3993,30.3993,4719.0
2017-12-15 14:15:00,38.16,38.19,38.16,38.19,4300.0,30.4073,30.4312,30.4073,30.4312,4300.0
2017-12-15 14:20:00,38.18,38.19,38.16,38.18,21303.0,30.4232,30.4312,30.4073,30.4232,21303.0
2017-12-15 14:25:00,38.17,38.18,38.15,38.15,25792.0,30.4152,30.4232,30.3993,30.3993,25792.0
2017-12-15 14:30:00,38.16,38.18,38.16,38.18,7800.0,30.4073,30.4232,30.4073,30.4232,7800.0
2017-12-15 14:35:00,38.18,38.19,38.17,38.19,6425.0,30.4232,30.4312,30.4152,30.4312,6425.0
2017-12-15 14:40:00,38.18,38.18,38.17,38.17,13131.0,30.4232,30.4232,30.4152,30.4152,13131.0
2017-12-15 14:45:00,38.16,38.19,38.15,38.19,10500.0,30.4073,30.4312,30.3993,30.4312,10500.0
2017-12-15 14:50:00,38.19,38.2,38.18,38.18,4000.0,30.4312,30.4391,30.4232,30.4232,4000.0
2017-12-15 14:55:00,38.17,38.17,38.15,38.17,8920.0,30.4152,30.4152,30.3993,30.4152,8920.0
2017-12-15 15:00:00,38.16,38.21,38.15,38.21,13935.0,30.4073,30.4471,30.3993,30.4471,13935.0
2017-12-15 15:05:00,38.22,38.26,38.22,38.25,16026.0,30.4551,30.487,30.4551,30.479,16026.0
2017-12-15 15:10:00,38.25,38.26,38.23,38.24,15581.0,30.479,30.487,30.4631,30.471,15581.0
2017-12-15 15:15:00,38.24,38.24,38.23,38.24,6173.0,30.471,30.471,30.4631,30.471,6173.0
2017-12-15 15:20:00,38.24,38.24,38.22,38.22,12177.0,30.471,30.471,30.4551,30.4551,12177.0
2017-12-15 15:25:00,38.22,38.22,38.2,38.22,8336.0,30.4551,30.4551,30.4391,30.4551,8336.0
2017-12-15 15:30:00,38.22,38.24,38.22,38.24,15756.0,30.4551,30.471,30.4551,30.471,15756.0
2017-12-15 15:35:00,38.24,38.24,38.24,38.24,15889.0,30.471,30.471,30.471,30.471,15889.0
2017-12-15 15:40:00,38.24,38.24,38.21,38.22,18745.0,30.471,30.471,30.4471,30.4551,18745.0
2017-12-15 15:45:00,38.21,38.21,38.15,38.15,22934.0,30.4471,30.4471,30.3993,30.3993,22934.0
2017-12-15 15:50:00,38.16,38.27,38.15,38.18,91073.0,30.4073,30.4949,30.3993,30.4232,91073.0
2017-12-15 15:55:00,38.18,38.18,38.13,38.18,94320.0,30.4232,30.4232,30.3834,30.4232,94320.0
2017-12-18 09:30:00,38.49,38.72,38.46,38.72,35703.0,30.6702,30.8535,30.6463,30.8535,35703.0
2017-12-18 09:35:00,38.73,38.74,38.67,38.72,27310.0,30.8615,30.8694,30.8137,30.8535,27310.0
2017-12-18 09:40:00,38.72,38.84,38.72,38.78,27930.0,30.8535,30.9491,30.8535,30.9013,27930.0
2017-12-18 09:45:00,38.79,38.88,38.77,38.86,24905.0,30.9093,30.981,30.8933,30.9651,24905.0
2017-12-18 09:50:00,38.85,38.85,38.73,38.78,21872.0,30.9571,30.9571,30.8615,30.9013,21872.0
2017-12-18 09:55:00,38.78,38.78,38.73,38.76,18279.0,30.9013,30.9013,30.8615,30.8854,18279.0
2017-12-18 10:00:00,38.76,38.77,38.75,38.77,35343.0,30.8854,30.8933,30.8774,30.8933,35343.0
2017-12-18 10:05:00,38.78,38.8,38.7,38.72,44001.0,30.9013,30.9172,30.8376,30.8535,44001.0
2017-12-18 10:10:00,38.72,38.72,38.63,38.63,57933.0,30.8535,30.8535,30.7818,30.7818,57933.0
2017-12-18 10:15:00,38.63,38.63,38.53,38.56,30135.0,30.7818,30.7818,30.7021,30.726,30135.0
2017-12-18 10:20:00,38.56,38.56,38.51,38.53,14209.0,30.726,30.726,30.6862,30.7021,14209.0
2017-12-18 10:25:00,38.53,38.56,38.47,38.48,17082.0,30.7021,30.726,30.6543,30.6623,17082.0
2017-12-18 10:30:00,38.47,38.47,38.39,38.41,14334.0,30.6543,30.6543,30.5905,30.6065,14334.0
2017-12-18 10:35:00,38.42,38.47,38.36,38.38,18700.0,30.6145,30.6543,30.5666,30.5826,18700.0
2017-12-18 10:40:00,38.38,38.4,38.33,38.35,22100.0,30.5826,30.5985,30.5427,30.5587,22100.0
2017-12-18 10:45:00,38.36,38.38,38.3,38.33,19650.0,30.5666,30.5826,30.5188,30.5427,19650.0
2017-12-18 10:50:00,38.33,38.39,38.33,38.38,17041.0,30.5427,30.5905,30.5427,30.5826,17041.0
2017-12-18 10:55:00,38.38,38.4,38.35,38.35,17800.0,30.5826,30.5985,30.5587,30.5587,17800.0
2017-12-18 11:00:00,38.35,38.37,38.33,38.33,17668.0,30.5587,30.5746,30.5427,30.5427,17668.0
2017-12-18 11:05:00,38.33,38.37,38.33,38.36,13575.0,30.5427,30.5746,30.5427,30.5666,13575.0
2017-12-18 11:10:00,38.35,38.35,38.35,38.35,11584.0,30.5587,30.5587,30.5587,30.5587,11584.0
2017-12-18 11:15:00,38.35,38.35,38.33,38.35,14464.0,30.5587,30.5587,30.5427,30.5587,14464.0
2017-12-18 11:20:00,38.35,38.36,38.35,38.36,10328.0,30.5587,30.5666,30.5587,30.5666,10328.0
2017-12-18 11:25:00,38.37,38.4,38.37,38.39,17787.0,30.5746,30.5985,30.5746,30.5905,17787.0
2017-12-18 11:30:00,38.39,38.39,38.35,38.35,22600.0,30.5905,30.5905,30.5587,30.5587,22600.0
2017-12-18 11:35:00,38.35,38.38,38.35,38.38,9783.0,30.5587,30.5826,30.5587,30.5826,9783.0
2017-12-18 11:40:00,38.38,38.38,38.37,38.37,13250.0,30.5826,30.5826,30.5746,30.5746,13250.0
2017-12-18 11:45:00,38.37,38.37,38.35,38.36,8164.0,30.5746,30.5746,30.5587,30.5666,8164.0
2017-12-18 11:50:00,38.37,38.38,38.35,38.38,20477.0,30.5746,30.5826,30.5587,30.5826,20477.0
2017-12-18 11:55:00,38.38,38.38,38.36,38.37,10300.0,30.5826,30.5826,30.5666,30.5746,10300.0
2017-12-18 12:00:00,38.38,38.42,38.38,38.42,18195.0,30.5826,30.6145,30.5826,30.6145,18195.0
2017-12-18 12:05:00,38.42,38.44,38.4,38.44,6993.0,30.6145,30.6304,30.5985,30.6304,6993.0
2017-12-18 12:10:00,38.45,38.5,38.45,38.5,10333.0,30.6384,30.6782,30.6384,30.6782,10333.0
2017-12-18 12:15:00,38.51,38.51,38.47,38.48,10613.0,30.6862,30.6862,30.6543,30.6623,10613.0
2017-12-18 12:20:00,38.49,38.49,38.46,38.47,10054.0,30.6702,30.6702,30.6463,30.6543,10054.0
2017-12-18 12:25:00,38.47,38.47,38.46,38.46,15100.0,30.6543,30.6543,30.6463,30.6463,15100.0
2017-12-18 12:30:00,38.46,38.47,38.45,38.46,4909.0,30.6463,30.6543,30.6384,30.6463,4909.0
2017-12-18 12:35:00,38.47,38.47,38.46,38.46,2146.0,30.6543,30.6543,30.6463,30.6463,2146.0
2017-12-18 12:40:00,38.47,38.53,38.47,38.49,27640.0,30.6543,30.7021,30.6543,30.6702,27640.0
2017-12-18 12:45:00,38.49,38.49,38.48,38.48,8400.0,30.6702,30.6702,30.6623,30.6623,8400.0
2017-12-18 12:50:00,38.49,38.49,38.45,38.47,13288.0,30.6702,30.6702,30.6384,30.6543,13288.0
2017-12-18 12:55:00,38.47,38.51,38.47,38.51,16340.0,30.6543,30.6862,30.6543,30.6862,16340.0
2017-12-18 13:00:00,38.51,38.52,38.51,38.51,12960.0,30.6862,30.6941,30.6862,30.6862,12960.0
2017-12-18 13:05:00,38.5,38.53,38.5,38.53,11472.0,30.6782,30.7021,30.6782,30.7021,11472.0
2017-12-18 13:10:00,38.53,38.53,38.53,38.53,1100.0,30.7021,30.7021,30.7021,30.7021,1100.0
2017-12-18 13:15:00,38.53,38.55,38.52,38.52,18145.0,30.7021,30.718,30.6941,30.6941,18145.0
2017-12-18 13:20:00,38.52,38.53,38.5,38.5,12313.0,30.6941,30.7021,30.6782,30.6782,12313.0
2017-12-18 13:25:00,38.51,38.54,38.51,38.54,2400.0,30.6862,30.7101,30.6862,30.7101,2400.0
2017-12-18 13:30:00,38.54,38.57,38.54,38.57,4993.0,30.7101,30.734,30.7101,30.734,4993.0
2017-12-18 13:35:00,38.57,38.58,38.53,38.53,19700.0,30.734,30.7419,30.7021,30.7021,19700.0
2017-12-18 13:40:00,38.54,38.54,38.52,38.52,15405.0,30.7101,30.7101,30.6941,30.6941,15405.0
2017-12-18 13:45:00,38.53,38.54,38.52,38.53,8418.0,30.7021,30.7101,30.6941,30.7021,8418.0
2017-12-18 13:50:00,38.53,38.53,38.51,38.51,21892.0,30.7021,30.7021,30.6862,30.6862,21892.0
2017-12-18 13:55:00,38.51,38.53,38.51,38.51,13718.0,30.6862,30.7021,30.6862,30.6862,13718.0
2017-12-18 14:00:00,38.51,38.51,38.5,38.5,9600.0,30.6862,30.6862,30.6782,30.6782,9600.0
2017-12-18 14:05:00,38.51,38.51,38.51,38.51,7043.0,30.6862,30.6862,30.6862,30.6862,7043.0
2017-12-18 14:10:00,38.51,38.51,38.49,38.49,16601.0,30.6862,30.6862,30.6702,30.6702,16601.0
2017-12-18 14:15:00,38.49,38.51,38.49,38.51,10926.0,30.6702,30.6862,30.6702,30.6862,10926.0
2017-12-18 14:20:00,38.51,38.56,38.51,38.54,17978.0,30.6862,30.726,30.6862,30.7101,17978.0
2017-12-18 14:25:00,38.53,38.54,38.52,38.53,12752.0,30.7021,30.7101,30.6941,30.7021,12752.0
2017-12-18 14:30:00,38.53,38.53,38.51,38.53,11246.0,30.7021,30.7021,30.6862,30.7021,11246.0
2017-12-18 14:35:00,38.53,38.53,38.51,38.51,6458.0,30.7021,30.7021,30.6862,30.6862,6458.0
2017-12-18 14:40:00,38.51,38.52,38.51,38.52,7782.0,30.6862,30.6941,30.6862,30.6941,7782.0
2017-12-18 14:45:00,38.52,38.52,38.47,38.49,23372.0,30.6941,30.6941,30.6543,30.6702,23372.0
2017-12-18 14:50:00,38.49,38.5,38.48,38.49,8600.0,30.6702,30.6782,30.6623,30.6702,8600.0
2017-12-18 14:55:00,38.48,38.51,38.47,38.51,12656.0,30.6623,30.6862,30.6543,30.6862,12656.0
2017-12-18 15:00:00,38.52,38.54,38.51,38.54,13800.0,30.6941,30.7101,30.6862,30.7101,13800.0
2017-12-18 15:05:00,38.54,38.56,38.54,38.55,17900.0,30.7101,30.726,30.7101,30.718,17900.0
2017-12-18 15:10:00,38.56,38.56,38.54,38.56,16217.0,30.726,30.726,30.7101,30.726,16217.0
2017-12-18 15:15:00,38.55,38.58,38.55,38.58,15460.0,30.718,30.7419,30.718,30.7419,15460.0
2017-12-18 15:20:00,38.58,38.6,38.55,38.55,12414.0,30.7419,30.7579,30.718,30.718,12414.0
2017-12-18 15:25:00,38.56,38.56,38.53,38.53,12126.0,30.726,30.726,30.7021,30.7021,12126.0
2017-12-18 15:30:00,38.53,38.56,38.53,38.55,34425.0,30.7021,30.726,30.7021,30.718,34425.0
2017-12-18 15:35:00,38.54,38.56,38.52,38.56,13600.0,30.7101,30.726,30.6941,30.726,13600.0
2017-12-18 15:40:00,38.56,38.56,38.54,38.54,37989.0,30.726,30.726,30.7101,30.7101,37989.0
2017-12-18 15:45:00,38.54,38.56,38.49,38.5,51795.0,30.7101,30.726,30.6702,30.6782,51795.0
2017-12-18 15:50:00,38.49,38.49,38.46,38.47,54306.0,30.6702,30.6702,30.6463,30.6543,54306.0
2017-12-18 15:55:00,38.47,38.53,38.45,38.52,126896.0,30.6543,30.7021,30.6384,30.6941,126896.0
2017-12-19 09:30:00,38.67,38.86,38.67,38.72,52881.0,30.8137,30.9651,30.8137,30.8535,52881.0
2017-12-19 09:35:00,38.72,38.74,38.63,38.72,48959.0,30.8535,30.8694,30.7818,30.8535,48959.0
2017-12-19 09:40:00,38.72,38.8,38.72,38.79,28765.0,30.8535,30.9172,30.8535,30.9093,28765.0
2017-12-19 09:45:00,38.8,38.85,38.67,38.67,30374.0,30.9172,30.9571,30.8137,30.8137,30374.0
2017-12-19 09:50:00,38.67,38.67,38.61,38.61,18294.0,30.8137,30.8137,30.7659,30.7659,18294.0
2017-12-19 09:55:00,38.6,38.63,38.54,38.62,15653.0,30.7579,30.7818,30.7101,30.7738,15653.0
2017-12-19 10:00:00,38.63,38.72,38.63,38.72,26774.0,30.7818,30.8535,30.7818,30.8535,26774.0
2017-12-19 10:05:00,38.72,38.72,38.65,38.65,14532.0,30.8535,30.8535,30.7977,30.7977,14532.0
2017-12-19 10:10:00,38.65,38.67,38.63,38.63,10514.0,30.7977,30.8137,30.7818,30.7818,10514.0
2017-12-19 10:15:00,38.63,38.67,38.59,38.6,19267.0,30.7818,30.8137,30.7499,30.7579,19267.0
2017-12-19 10:20:00,38.6,38.63,38.58,38.58,14122.0,30.7579,30.7818,30.7419,30.7419,14122.0
2017-12-19 10:25:00,38.58,38.61,38.56,38.58,21047.0,30.7419,30.7659,30.726,30.7419,21047.0
2017-12-19 10:30:00,38.59,38.59,38.54,38.55,10229.0,30.7499,30.7499,30.7101,30.718,10229.0
2017-12-19 10:35:00,38.56,38.57,38.49,38.5,22791.0,30.726,30.734,30.6702,30.6782,22791.0
2017-12-19 10:40:00,38.48,38.49,38.45,38.45,16123.0,30.6623,30.6702,30.6384,30.6384,16123.0
2017-12-19 10:45:00,38.44,38.51,38.44,38.48,14669.0,30.6304,30.6862,30.6304,30.6623,14669.0
2017-12-19 10:50:00,38.48,38.52,38.47,38.48,9468.0,30.6623,30.6941,30.6543,30.6623,9468.0
2017-12-19 10:55:00,38.49,38.5,38.48,38.5,6324.0,30.6702,30.6782,30.6623,30.6782,6324.0
2017-12-19 11:00:00,38.51,38.55,38.51,38.54,9397.0,30.6862,30.718,30.6862,30.7101,9397.0
2017-12-19 11:05:00,38.54,38.54,38.49,38.49,16788.0,30.7101,30.7101,30.6702,30.6702,16788.0
2017-12-19 11:10:00,38.5,38.5,38.44,38.49,20079.0,30.6782,30.6782,30.6304,30.6702,20079.0
2017-12-19 11:15:00,38.5,38.5,38.49,38.5,4400.0,30.6782,30.6782,30.6702,30.6782,4400.0
2017-12-19 11:20:00,38.5,38.53,38.49,38.5,14465.0,30.6782,30.7021,30.6702,30.6782,14465.0
2017-12-19 11:25:00,38.5,38.51,38.49,38.51,11481.0,30.6782,30.6862,30.6702,30.6862,11481.0
2017-12-19 11:30:00,38.5,38.5,38.47,38.47,12068.0,30.6782,30.6782,30.6543,30.6543,12068.0
2017-12-19 11:35:00,38.46,38.49,38.46,38.47,9094.0,30.6463,30.6702,30.6463,30.6543,9094.0
2017-12-19 11:40:00,38.47,38.47,38.42,38.44,11542.0,30.6543,30.6543,30.6145,30.6304,11542.0
2017-12-19 11:45:00,38.44,38.44,38.4,38.42,7607.0,30.6304,30.6304,30.5985,30.6145,7607.0
2017-12-19 11:50:00,38.42,38.42,38.38,38.41,14757.0,30.6145,30.6145,30.5826,30.6065,14757.0
2017-12-19 11:55:00,38.41,38.41,38.38,38.39,12896.0,30.6065,30.6065,30.5826,30.5905,12896.0
2017-12-19 12:00:00,38.38,38.39,38.38,38.39,7100.0,30.5826,30.5905,30.5826,30.5905,7100.0
2017-12-19 12:05:00,38.38,38.43,38.38,38.43,9786.0,30.5826,30.6224,30.5826,30.6224,9786.0
2017-12-19 12:10:00,38.44,38.47,38.43,38.46,10359.0,30.6304,30.6543,30.6224,30.6463,10359.0
2017-12-19 12:15:00,38.46,38.47,38.46,38.47,6194.0,30.6463,30.6543,30.6463,30.6543,6194.0
2017-12-19 12:20:00,38.47,38.47,38.42,38.42,12969.0,30.6543,30.6543,30.6145,30.6145,12969.0
2017-12-19 12:25:00,38.42,38.43,38.39,38.39,10200.0,30.6145,30.6224,30.5905,30.5905,10200.0
2017-12-19 12:30:00,38.4,38.4,38.4,38.4,5300.0,30.5985,30.5985,30.5985,30.5985,5300.0
2017-12-19 12:35:00,38.4,38.41,38.37,38.37,9735.0,30.5985,30.6065,30.5746,30.5746,9735.0
2017-12-19 12:40:00,38.36,38.36,38.36,38.36,1700.0,30.5666,30.5666,30.5666,30.5666,1700.0
2017-12-19 12:45:00,38.36,38.36,38.32,38.34,20137.0,30.5666,30.5666,30.5348,30.5507,20137.0
2017-12-19 12:50:00,38.34,38.41,38.34,38.41,12708.0,30.5507,30.6065,30.5507,30.6065,12708.0
2017-12-19 12:55:00,38.42,38.42,38.41,38.42,1984.0,30.6145,30.6145,30.6065,30.6145,1984.0
2017-12-19 13:00:00,38.42,38.42,38.41,38.42,3300.0,30.6145,30.6145,30.6065,30.6145,3300.0
2017-12-19 13:05:00,38.42,38.42,38.4,38.41,16800.0,30.6145,30.6145,30.5985,30.6065,16800.0
2017-12-19 13:10:00,38.4,38.4,38.38,38.38,6910.0,30.5985,30.5985,30.5826,30.5826,6910.0
2017-12-19 13:15:00,38.38,38.38,38.38,38.38,1400.0,30.5826,30.5826,30.5826,30.5826,1400.0
2017-12-19 13:20:00,38.38,38.42,38.38,38.42,11248.0,30.5826,30.6145,30.5826,30.6145,11248.0
2017-12-19 13:25:00,38.42,38.42,38.41,38.41,9342.0,30.6145,30.6145,30.6065,30.6065,9342.0
2017-12-19 13:30:00,38.42,38.47,38.4,38.47,13037.0,30.6145,30.6543,30.5985,30.6543,13037.0
2017-12-19 13:35:00,38.47,38.47,38.46,38.46,7965.0,30.6543,30.6543,30.6463,30.6463,7965.0
2017-12-19 13:40:00,38.46,38.46,38.46,38.46,800.0,30.6463,30.6463,30.6463,30.6463,800.0
2017-12-19 13:45:00,38.45,38.46,38.44,38.46,13944.0,30.6384,30.6463,30.6304,30.6463,13944.0
2017-12-19 13:50:00,38.45,38.45,38.44,38.44,4700.0,30.6384,30.6384,30.6304,30.6304,4700.0
2017-12-19 13:55:00,38.44,38.44,38.43,38.44,10345.0,30.6304,30.6304,30.6224,30.6304,10345.0
2017-12-19 14:00:00,38.44,38.44,38.42,38.42,6525.0,30.6304,30.6304,30.6145,30.6145,6525.0
2017-12-19 14:05:00,38.42,38.44,38.38,38.39,20097.0,30.6145,30.6304,30.5826,30.5905,20097.0
2017-12-19 14:10:00,38.39,38.4,38.39,38.39,3641.0,30.5905,30.5985,30.5905,30.5905,3641.0
2017-12-19 14:15:00,38.4,38.4,38.39,38.39,3026.0,30.5985,30.5985,30.5905,30.5905,3026.0
2017-12-19 14:20:00,38.39,38.47,38.39,38.47,20119.0,30.5905,30.6543,30.5905,30.6543,20119.0
2017-12-19 14:25:00,38.47,38.47,38.44,38.45,8400.0,30.6543,30.6543,30.6304,30.6384,8400.0
2017-12-19 14:30:00,38.44,38.44,38.44,38.44,3299.0,30.6304,30.6304,30.6304,30.6304,3299.0
2017-12-19 14:35:00,38.43,38.44,38.41,38.41,14300.0,30.6224,30.6304,30.6065,30.6065,14300.0
2017-12-19 14:40:00,38.42,38.42,38.39,38.39,21248.0,30.6145,30.6145,30.5905,30.5905,21248.0
2017-12-19 14:45:00,38.39,38.42,38.37,38.37,26855.0,30.5905,30.6145,30.5746,30.5746,26855.0
2017-12-19 14:50:00,38.36,38.36,38.33,38.33,11532.0,30.5666,30.5666,30.5427,30.5427,11532.0
2017-12-19 14:55:00,38.34,38.35,38.34,38.34,5500.0,30.5507,30.5587,30.5507,30.5507,5500.0
2017-12-19 15:00:00,38.34,38.4,38.34,38.38,17532.0,30.5507,30.5985,30.5507,30.5826,17532.0
2017-12-19 15:05:00,38.37,38.37,38.33,38.35,14546.0,30.5746,30.5746,30.5427,30.5587,14546.0
2017-12-19 15:10:00,38.36,38.4,38.36,38.38,15700.0,30.5666,30.5985,30.5666,30.5826,15700.0
2017-12-19 15:15:00,38.38,38.39,38.38,38.38,13382.0,30.5826,30.5905,30.5826,30.5826,13382.0
2017-12-19 15:20:00,38.37,38.44,38.37,38.42,27272.0,30.5746,30.6304,30.5746,30.6145,27272.0
2017-12-19 15:25:00,38.42,38.42,38.42,38.42,5900.0,30.6145,30.6145,30.6145,30.6145,5900.0
2017-12-19 15:30:00,38.42,38.42,38.42,38.42,27475.0,30.6145,30.6145,30.6145,30.6145,27475.0
2017-12-19 15:35:00,38.42,38.44,38.42,38.43,29931.0,30.6145,30.6304,30.6145,30.6224,29931.0
2017-12-19 15:40:00,38.44,38.46,38.43,38.44,18300.0,30.6304,30.6463,30.6224,30.6304,18300.0
2017-12-19 15:45:00,38.43,38.43,38.37,38.37,34623.0,30.6224,30.6224,30.5746,30.5746,34623.0
2017-12-19 15:50:00,38.37,38.37,38.33,38.35,51839.0,30.5746,30.5746,30.5427,30.5587,51839.0
2017-12-19 15:55:00,38.35,38.35,38.28,38.3,126009.0,30.5587,30.5587,30.5029,30.5188,126009.0
2017-12-20 09:30:00,38.42,38.67,38.37,38.6,31879.0,30.6145,30.8137,30.5746,30.7579,31879.0
2017-12-20 09:35:00,38.6,38.63,38.43,38.43,30704.0,30.7579,30.7818,30.6224,30.6224,30704.0
2017-12-20 09:40:00,38.43,38.48,38.34,38.36,27957.0,30.6224,30.6623,30.5507,30.5666,27957.0
2017-12-20 09:45:00,38.38,38.42,38.34,38.37,29531.0,30.5826,30.6145,30.5507,30.5746,29531.0
2017-12-20 09:50:00,38.38,38.42,38.38,38.4,26851.0,30.5826,30.6145,30.5826,30.5985,26851.0
2017-12-20 09:55:00,38.41,38.46,38.41,38.46,11571.0,30.6065,30.6463,30.6065,30.6463,11571.0
2017-12-20 10:00:00,38.48,38.48,38.42,38.42,7554.0,30.6623,30.6623,30.6145,30.6145,7554.0
2017-12-20 10:05:00,38.42,38.42,38.35,38.39,13144.0,30.6145,30.6145,30.5587,30.5905,13144.0
2017-12-20 10:10:00,38.4,38.4,38.36,38.37,16463.0,30.5985,30.5985,30.5666,30.5746,16463.0
2017-12-20 10:15:00,38.37,38.39,38.36,38.36,19143.0,30.5746,30.5905,30.5666,30.5666,19143.0
2017-12-20 10:20:00,38.36,38.38,38.29,38.29,12884.0,30.5666,30.5826,30.5109,30.5109,12884.0
2017-12-20 10:25:00,38.29,38.31,38.29,38.29,8540.0,30.5109,30.5268,30.5109,30.5109,8540.0
2017-12-20 10:30:00,38.3,38.33,38.3,38.3,10130.0,30.5188,30.5427,30.5188,30.5188,10130.0
2017-12-20 10:35:00,38.3,38.33,38.23,38.23,15496.0,30.5188,30.5427,30.4631,30.4631,15496.0
2017-12-20 10:40:00,38.24,38.29,38.21,38.21,14654.0,30.471,30.5109,30.4471,30.4471,14654.0
2017-12-20 10:45:00,38.22,38.26,38.22,38.26,11424.0,30.4551,30.487,30.4551,30.487,11424.0
2017-12-20 10:50:00,38.27,38.3,38.27,38.3,10999.0,30.4949,30.5188,30.4949,30.5188,10999.0
2017-12-20 10:55:00,38.3,38.3,38.26,38.29,17413.0,30.5188,30.5188,30.487,30.5109,17413.0
2017-12-20 11:00:00,38.29,38.34,38.28,38.32,14819.0,30.5109,30.5507,30.5029,30.5348,14819.0
2017-12-20 11:05:00,38.32,38.35,38.31,38.33,9321.0,30.5348,30.5587,30.5268,30.5427,9321.0
2017-12-20 11:10:00,38.33,38.35,38.33,38.34,7541.0,30.5427,30.5587,30.5427,30.5507,7541.0
2017-12-20 11:15:00,38.34,38.38,38.34,38.37,25097.0,30.5507,30.5826,30.5507,30.5746,25097.0
2017-12-20 11:20:00,38.35,38.4,38.35,38.38,18082.0,30.5587,30.5985,30.5587,30.5826,18082.0
2017-12-20 11:25:00,38.38,38.4,38.38,38.4,13846.0,30.5826,30.5985,30.5826,30.5985,13846.0
2017-12-20 11:30:00,38.41,38.42,38.4,38.42,16230.0,30.6065,30.6145,30.5985,30.6145,16230.0
2017-12-20 11:35:00,38.43,38.46,38.43,38.45,15806.0,30.6224,30.6463,30.6224,30.6384,15806.0
2017-12-20 11:40:00,38.45,38.46,38.4,38.4,11635.0,30.6384,30.6463,30.5985,30.5985,11635.0
2017-12-20 11:45:00,38.39,38.41,38.39,38.39,6134.0,30.5905,30.6065,30.5905,30.5905,6134.0
2017-12-20 11:50:00,38.4,38.4,38.38,38.4,6025.0,30.5985,30.5985,30.5826,30.5985,6025.0
2017-12-20 11:55:00,38.41,38.41,38.4,38.4,10005.0,30.6065,30.6065,30.5985,30.5985,10005.0
2017-12-20 12:00:00,38.4,38.41,38.4,38.41,14442.0,30.5985,30.6065,30.5985,30.6065,14442.0
2017-12-20 12:05:00,38.4,38.43,38.4,38.42,11200.0,30.5985,30.6224,30.5985,30.6145,11200.0
2017-12-20 12:10:00,38.42,38.45,38.42,38.44,12017.0,30.6145,30.6384,30.6145,30.6304,12017.0
2017-12-20 12:15:00,38.44,38.46,38.44,38.46,18002.0,30.6304,30.6463,30.6304,30.6463,18002.0
2017-12-20 12:20:00,38.46,38.46,38.44,38.45,6500.0,30.6463,30.6463,30.6304,30.6384,6500.0
2017-12-20 12:25:00,38.44,38.47,38.44,38.47,7324.0,30.6304,30.6543,30.6304,30.6543,7324.0
2017-12-20 12:30:00,38.48,38.49,38.48,38.48,15255.0,30.6623,30.6702,30.6623,30.6623,15255.0
2017-12-20 12:35:00,38.48,38.48,38.42,38.43,35457.0,30.6623,30.6623,30.6145,30.6224,35457.0
2017-12-20 12:40:00,38.43,38.44,38.43,38.43,4585.0,30.6224,30.6304,30.6224,30.6224,4585.0
2017-12-20 12:45:00,38.44,38.47,38.44,38.47,9300.0,30.6304,30.6543,30.6304,30.6543,9300.0
2017-12-20 12:50:00,38.47,38.47,38.47,38.47,4919.0,30.6543,30.6543,30.6543,30.6543,4919.0
2017-12-20 12:55:00,38.47,38.49,38.47,38.49,4848.0,30.6543,30.6702,30.6543,30.6702,4848.0
2017-12-20 13:00:00,38.49,38.51,38.49,38.51,15927.0,30.6702,30.6862,30.6702,30.6862,15927.0
2017-12-20 13:05:00,38.52,38.52,38.52,38.52,4298.0,30.6941,30.6941,30.6941,30.6941,4298.0
2017-12-20 13:10:00,38.53,38.57,38.53,38.57,12162.0,30.7021,30.734,30.7021,30.734,12162.0
2017-12-20 13:15:00,38.56,38.61,38.56,38.61,13153.0,30.726,30.7659,30.726,30.7659,13153.0
2017-12-20 13:20:00,38.62,38.68,38.62,38.68,21307.0,30.7738,30.8216,30.7738,30.8216,21307.0
2017-12-20 13:25:00,38.69,38.72,38.69,38.72,27860.0,30.8296,30.8535,30.8296,30.8535,27860.0
2017-12-20 13:30:00,38.72,38.72,38.68,38.68,11649.0,30.8535,30.8535,30.8216,30.8216,11649.0
2017-12-20 13:35:00,38.68,38.69,38.68,38.69,2100.0,30.8216,30.8296,30.8216,30.8296,2100.0
2017-12-20 13:40:00,38.69,38.69,38.64,38.66,12228.0,30.8296,30.8296,30.7898,30.8057,12228.0
2017-12-20 13:45:00,38.67,38.69,38.67,38.68,9300.0,30.8137,30.8296,30.8137,30.8216,9300.0
2017-12-20 13:50:00,38.69,38.69,38.67,38.69,9320.0,30.8296,30.8296,30.8137,30.8296,9320.0
2017-12-20 13:55:00,38.69,38.69,38.67,38.68,11018.0,30.8296,30.8296,30.8137,30.8216,11018.0
2017-12-20 14:00:00,38.68,38.69,38.67,38.67,8424.0,30.8216,30.8296,30.8137,30.8137,8424.0
2017-12-20 14:05:00,38.67,38.67,38.66,38.66,15397.0,30.8137,30.8137,30.8057,30.8057,15397.0
2017-12-20 14:10:00,38.65,38.67,38.65,38.67,10766.0,30.7977,30.8137,30.7977,30.8137,10766.0
2017-12-20 14:15:00,38.67,38.71,38.67,38.71,22514.0,30.8137,30.8455,30.8137,30.8455,22514.0
2017-12-20 14:20:00,38.71,38.74,38.7,38.73,14402.0,30.8455,30.8694,30.8376,30.8615,14402.0
2017-12-20 14:25:00,38.72,38.72,38.66,38.66,16723.0,30.8535,30.8535,30.8057,30.8057,16723.0
2017-12-20 14:30:00,38.65,38.66,38.65,38.65,8600.0,30.7977,30.8057,30.7977,30.7977,8600.0
2017-12-20 14:35:00,38.66,38.66,38.65,38.65,3946.0,30.8057,30.8057,30.7977,30.7977,3946.0
2017-12-20 14:40:00,38.65,38.65,38.65,38.65,35794.0,30.7977,30.7977,30.7977,30.7977,35794.0
2017-12-20 14:45:00,38.65,38.67,38.64,38.67,16164.0,30.7977,30.8137,30.7898,30.8137,16164.0
2017-12-20 14:50:00,38.67,38.67,38.67,38.67,3480.0,30.8137,30.8137,30.8137,30.8137,3480.0
2017-12-20 14:55:00,38.67,38.69,38.66,38.68,8480.0,30.8137,30.8296,30.8057,30.8216,8480.0
2017-12-20 15:00:00,38.68,38.69,38.67,38.68,4034.0,30.8216,30.8296,30.8137,30.8216,4034.0
2017-12-20 15:05:00,38.68,38.71,38.68,38.7,13981.0,30.8216,30.8455,30.8216,30.8376,13981.0
2017-12-20 15:10:00,38.7,38.72,38.7,38.71,29088.0,30.8376,30.8535,30.8376,30.8455,29088.0
2017-12-20 15:15:00,38.71,38.71,38.7,38.71,18920.0,30.8455,30.8455,30.8376,30.8455,18920.0
2017-12-20 15:20:00,38.72,38.72,38.69,38.69,9876.0,30.8535,30.8535,30.8296,30.8296,9876.0
2017-12-20 15:25:00,38.69,38.71,38.69,38.7,18790.0,30.8296,30.8455,30.8296,30.8376,18790.0
2017-12-20 15:30:00,38.7,38.74,38.7,38.73,15458.0,30.8376,30.8694,30.8376,30.8615,15458.0
2017-12-20 15:35:00,38.74,38.77,38.74,38.76,33654.0,30.8694,30.8933,30.8694,30.8854,33654.0
2017-12-20 15:40:00,38.76,38.79,38.76,38.79,24892.0,30.8854,30.9093,30.8854,30.9093,24892.0
2017-12-20 15:45:00,38.79,38.79,38.73,38.76,44487.0,30.9093,30.9093,30.8615,30.8854,44487.0
2017-12-20 15:50:00,38.76,38.76,38.73,38.74,54342.0,30.8854,30.8854,30.8615,30.8694,54342.0
2017-12-20 15:55:00,38.74,38.76,38.74,38.75,74249.0,30.8694,30.8854,30.8694,30.8774,74249.0
2017-12-21 09:30:00,38.9,38.99,38.89,38.95,9909.0,30.9969,31.0686,30.989,31.0368,9909.0
2017-12-21 09:35:00,38.95,38.99,38.85,38.89,16905.0,31.0368,31.0686,30.9571,30.989,16905.0
2017-12-21 09:40:00,38.88,38.89,38.82,38.83,18197.0,30.981,30.989,30.9332,30.9412,18197.0
2017-12-21 09:45:00,38.83,38.88,38.81,38.87,12632.0,30.9412,30.981,30.9252,30.973,12632.0
2017-12-21 09:50:00,38.86,38.89,38.85,38.87,16619.0,30.9651,30.989,30.9571,30.973,16619.0
2017-12-21 09:55:00,38.86,38.95,38.86,38.92,21100.0,30.9651,31.0368,30.9651,31.0129,21100.0
2017-12-21 10:00:00,38.91,38.97,38.91,38.97,17455.0,31.0049,31.0527,31.0049,31.0527,17455.0
2017-12-21 10:05:00,38.97,38.98,38.94,38.94,11749.0,31.0527,31.0607,31.0288,31.0288,11749.0
2017-12-21 10:10:00,38.96,38.96,38.92,38.92,12978.0,31.0447,31.0447,31.0129,31.0129,12978.0
2017-12-21 10:15:00,38.93,38.95,38.93,38.95,10200.0,31.0208,31.0368,31.0208,31.0368,10200.0
2017-12-21 10:20:00,38.95,38.95,38.92,38.93,9651.0,31.0368,31.0368,31.0129,31.0208,9651.0
2017-12-21 10:25:00,38.94,38.95,38.93,38.94,10842.0,31.0288,31.0368,31.0208,31.0288,10842.0
2017-12-21 10:30:00,38.94,38.95,38.91,38.95,11442.0,31.0288,31.0368,31.0049,31.0368,11442.0
2017-12-21 10:35:00,38.97,38.99,38.97,38.99,14364.0,31.0527,31.0686,31.0527,31.0686,14364.0
2017-12-21 10:40:00,38.99,38.99,38.97,38.98,10804.0,31.0686,31.0686,31.0527,31.0607,10804.0
2017-12-21 10:45:00,38.98,38.98,38.94,38.94,10418.0,31.0607,31.0607,31.0288,31.0288,10418.0
2017-12-21 10:50:00,38.92,38.93,38.89,38.93,5489.0,31.0129,31.0208,30.989,31.0208,5489.0
2017-12-21 10:55:00,38.94,38.95,38.89,38.89,11299.0,31.0288,31.0368,30.989,30.989,11299.0
2017-12-21 11:00:00,38.89,38.9,38.87,38.87,8985.0,30.989,30.9969,30.973,30.973,8985.0
2017-12-21 11:05:00,38.87,38.91,38.87,38.89,10330.0,30.973,31.0049,30.973,30.989,10330.0
2017-12-21 11:10:00,38.87,38.87,38.85,38.85,8117.0,30.973,30.973,30.9571,30.9571,8117.0
2017-12-21 11:15:00,38.85,38.85,38.82,38.85,11187.0,30.9571,30.9571,30.9332,30.9571,11187.0
2017-12-21 11:20:00,38.85,38.86,38.84,38.85,10501.0,30.9571,30.9651,30.9491,30.9571,10501.0
2017-12-21 11:25:00,38.85,38.87,38.83,38.83,12902.0,30.9571,30.973,30.9412,30.9412,12902.0
2017-12-21 11:30:00,38.85,38.86,38.84,38.84,13892.0,30.9571,30.9651,30.9491,30.9491,13892.0
2017-12-21 11:35:00,38.85,38.86,38.84,38.86,9800.0,30.9571,30.9651,30.9491,30.9651,9800.0
2017-12-21 11:40:00,38.86,38.86,38.82,38.84,9300.0,30.9651,30.9651,30.9332,30.9491,9300.0
2017-12-21 11:45:00,38.85,38.86,38.82,38.83,9775.0,30.9571,30.9651,30.9332,30.9412,9775.0
2017-12-21 11:50:00,38.83,38.83,38.76,38.76,8296.0,30.9412,30.9412,30.8854,30.8854,8296.0
2017-12-21 11:55:00,38.76,38.8,38.75,38.78,22496.0,30.8854,30.9172,30.8774,30.9013,22496.0
2017-12-21 12:00:00,38.78,38.79,38.76,38.78,17700.0,30.9013,30.9093,30.8854,30.9013,17700.0
2017-12-21 12:05:00,38.78,38.81,38.78,38.78,13818.0,30.9013,30.9252,30.9013,30.9013,13818.0
2017-12-21 12:10:00,38.79,38.79,38.77,38.77,6500.0,30.9093,30.9093,30.8933,30.8933,6500.0
2017-12-21 12:15:00,38.77,38.79,38.75,38.75,6700.0,30.8933,30.9093,30.8774,30.8774,6700.0
2017-12-21 12:20:00,38.76,38.79,38.76,38.79,13700.0,30.8854,30.9093,30.8854,30.9093,13700.0
2017-12-21 12:25:00,38.79,38.8,38.78,38.78,13500.0,30.9093,30.9172,30.9013,30.9013,13500.0
2017-12-21 12:30:00,38.78,38.78,38.74,38.74,4500.0,30.9013,30.9013,30.8694,30.8694,4500.0
2017-12-21 12:35:00,38.74,38.77,38.72,38.77,10170.0,30.8694,30.8933,30.8535,30.8933,10170.0
2017-12-21 12:40:00,38.76,38.76,38.73,38.74,5904.0,30.8854,30.8854,30.8615,30.8694,5904.0
2017-12-21 12:45:00,38.74,38.74,38.73,38.73,4084.0,30.8694,30.8694,30.8615,30.8615,4084.0
2017-12-21 12:50:00,38.73,38.75,38.73,38.74,9360.0,30.8615,30.8774,30.8615,30.8694,9360.0
2017-12-21 12:55:00,38.74,38.77,38.74,38.76,10300.0,30.8694,30.8933,30.8694,30.8854,10300.0
2017-12-21 13:00:00,38.76,38.78,38.76,38.76,4800.0,30.8854,30.9013,30.8854,30.8854,4800.0
2017-12-21 13:05:00,38.76,38.77,38.75,38.76,4400.0,30.8854,30.8933,30.8774,30.8854,4400.0
2017-12-21 13:10:00,38.76,38.78,38.76,38.78,15254.0,30.8854,30.9013,30.8854,30.9013,15254.0
2017-12-21 13:15:00,38.78,38.79,38.76,38.77,10919.0,30.9013,30.9093,30.8854,30.8933,10919.0
2017-12-21 13:20:00,38.77,38.78,38.77,38.77,5100.0,30.8933,30.9013,30.8933,30.8933,5100.0
2017-12-21 13:25:00,38.77,38.77,38.74,38.74,8350.0,30.8933,30.8933,30.8694,30.8694,8350.0
2017-12-21 13:30:00,38.73,38.74,38.72,38.74,4300.0,30.8615,30.8694,30.8535,30.8694,4300.0
2017-12-21 13:35:00,38.75,38.77,38.74,38.74,4114.0,30.8774,30.8933,30.8694,30.8694,4114.0
2017-12-21 13:40:00,38.74,38.76,38.73,38.75,6500.0,30.8694,30.8854,30.8615,30.8774,6500.0
2017-12-21 13:45:00,38.76,38.76,38.74,38.74,8918.0,30.8854,30.8854,30.8694,30.8694,8918.0
2017-12-21 13:50:00,38.72,38.74,38.72,38.74,5600.0,30.8535,30.8694,30.8535,30.8694,5600.0
2017-12-21 13:55:00,38.74,38.75,38.71,38.71,5200.0,30.8694,30.8774,30.8455,30.8455,5200.0
2017-12-21 14:00:00,38.71,38.71,38.71,38.71,5401.0,30.8455,30.8455,30.8455,30.8455,5401.0
2017-12-21 14:05:00,38.71,38.72,38.68,38.68,8029.0,30.8455,30.8535,30.8216,30.8216,8029.0
2017-12-21 14:10:00,38.67,38.67,38.65,38.66,8100.0,30.8137,30.8137,30.7977,30.8057,8100.0
2017-12-21 14:15:00,38.67,38.68,38.67,38.68,5100.0,30.8137,30.8216,30.8137,30.8216,5100.0
2017-12-21 14:20:00,38.68,38.68,38.6,38.61,11507.0,30.8216,30.8216,30.7579,30.7659,11507.0
2017-12-21 14:25:00,38.62,38.64,38.62,38.63,7842.0,30.7738,30.7898,30.7738,30.7818,7842.0
2017-12-21 14:30:00,38.62,38.67,38.61,38.67,9809.0,30.7738,30.8137,30.7659,30.8137,9809.0
2017-12-21 14:35:00,38.67,38.69,38.66,38.68,13770.0,30.8137,30.8296,30.8057,30.8216,13770.0
2017-12-21 14:40:00,38.67,38.7,38.65,38.65,10900.0,30.8137,30.8376,30.7977,30.7977,10900.0
2017-12-21 14:45:00,38.65,38.65,38.63,38.63,8110.0,30.7977,30.7977,30.7818,30.7818,8110.0
2017-12-21 14:50:00,38.63,38.65,38.62,38.64,13681.0,30.7818,30.7977,30.7738,30.7898,13681.0
2017-12-21 14:55:00,38.65,38.66,38.63,38.63,15572.0,30.7977,30.8057,30.7818,30.7818,15572.0
2017-12-21 15:00:00,38.62,38.64,38.6,38.6,18140.0,30.7738,30.7898,30.7579,30.7579,18140.0
2017-12-21 15:05:00,38.6,38.63,38.6,38.63,2024.0,30.7579,30.7818,30.7579,30.7818,2024.0
2017-12-21 15:10:00,38.63,38.65,38.61,38.61,10496.0,30.7818,30.7977,30.7659,30.7659,10496.0
2017-12-21 15:15:00,38.6,38.6,38.54,38.57,12888.0,30.7579,30.7579,30.7101,30.734,12888.0
2017-12-21 15:20:00,38.56,38.61,38.56,38.61,13200.0,30.726,30.7659,30.726,30.7659,13200.0
2017-12-21 15:25:00,38.61,38.63,38.57,38.6,15158.0,30.7659,30.7818,30.734,30.7579,15158.0
2017-12-21 15:30:00,38.6,38.62,38.6,38.62,16272.0,30.7579,30.7738,30.7579,30.7738,16272.0
2017-12-21 15:35:00,38.62,38.64,38.62,38.63,10676.0,30.7738,30.7898,30.7738,30.7818,10676.0
2017-12-21 15:40:00,38.62,38.64,38.62,38.62,20185.0,30.7738,30.7898,30.7738,30.7738,20185.0
2017-12-21 15:45:00,38.61,38.63,38.58,38.58,23366.0,30.7659,30.7818,30.7419,30.7419,23366.0
2017-12-21 15:50:00,38.58,38.58,38.51,38.51,49290.0,30.7419,30.7419,30.6862,30.6862,49290.0
2017-12-21 15:55:00,38.5,38.56,38.49,38.54,66012.0,30.6782,30.726,30.6702,30.7101,66012.0
2017-12-22 09:30:00,38.52,38.74,38.49,38.68,18613.0,30.6941,30.8694,30.6702,30.8216,18613.0
2017-12-22 09:35:00,38.68,38.71,38.54,38.55,23057.0,30.8216,30.8455,30.7101,30.718,23057.0
2017-12-22 09:40:00,38.55,38.58,38.5,38.57,13433.0,30.718,30.7419,30.6782,30.734,13433.0
2017-12-22 09:45:00,38.56,38.56,38.47,38.53,8649.0,30.726,30.726,30.6543,30.7021,8649.0
2017-12-22 09:50:00,38.57,38.64,38.56,38.6,11480.0,30.734,30.7898,30.726,30.7579,11480.0
2017-12-22 09:55:00,38.61,38.63,38.57,38.63,9196.0,30.7659,30.7818,30.734,30.7818,9196.0
2017-12-22 10:00:00,38.63,38.66,38.56,38.66,8907.0,30.7818,30.8057,30.726,30.8057,8907.0
2017-12-22 10:05:00,38.66,38.68,38.63,38.67,8377.0,30.8057,30.8216,30.7818,30.8137,8377.0
2017-12-22 10:10:00,38.66,38.66,38.52,38.56,7901.0,30.8057,30.8057,30.6941,30.726,7901.0
2017-12-22 10:15:00,38.57,38.63,38.57,38.63,5251.0,30.734,30.7818,30.734,30.7818,5251.0
2017-12-22 10:20:00,38.63,38.63,38.54,38.55,6100.0,30.7818,30.7818,30.7101,30.718,6100.0
2017-12-22 10:25:00,38.55,38.56,38.51,38.53,10999.0,30.718,30.726,30.6862,30.7021,10999.0
2017-12-22 10:30:00,38.53,38.56,38.51,38.55,3900.0,30.7021,30.726,30.6862,30.718,3900.0
2017-12-22 10:35:00,38.54,38.56,38.51,38.53,8620.0,30.7101,30.726,30.6862,30.7021,8620.0
2017-12-22 10:40:00,38.55,38.57,38.51,38.57,4523.0,30.718,30.734,30.6862,30.734,4523.0
2017-12-22 10:45:00,38.57,38.62,38.56,38.57,8122.0,30.734,30.7738,30.726,30.734,8122.0
2017-12-22 10:50:00,38.58,38.61,38.58,38.59,4400.0,30.7419,30.7659,30.7419,30.7499,4400.0
2017-12-22 10:55:00,38.58,38.62,38.54,38.57,9263.0,30.7419,30.7738,30.7101,30.734,9263.0
2017-12-22 11:00:00,38.58,38.59,38.53,38.53,4200.0,30.7419,30.7499,30.7021,30.7021,4200.0
2017-12-22 11:05:00,38.53,38.55,38.49,38.54,4959.0,30.7021,30.718,30.6702,30.7101,4959.0
2017-12-22 11:10:00,38.53,38.56,38.52,38.55,3605.0,30.7021,30.726,30.6941,30.718,3605.0
2017-12-22 11:15:00,38.57,38.58,38.54,38.56,4416.0,30.734,30.7419,30.7101,30.726,4416.0
2017-12-22 11:20:00,38.57,38.6,38.57,38.58,7300.0,30.734,30.7579,30.734,30.7419,7300.0
2017-12-22 11:25:00,38.58,38.61,38.58,38.59,5671.0,30.7419,30.7659,30.7419,30.7499,5671.0
2017-12-22 11:30:00,38.58,38.61,38.54,38.58,13470.0,30.7419,30.7659,30.7101,30.7419,13470.0
2017-12-22 11:35:00,38.6,38.63,38.57,38.58,6600.0,30.7579,30.7818,30.734,30.7419,6600.0
2017-12-22 11:40:00,38.56,38.59,38.55,38.58,4360.0,30.726,30.7499,30.718,30.7419,4360.0
2017-12-22 11:45:00,38.58,38.6,38.56,38.57,5745.0,30.7419,30.7579,30.726,30.734,5745.0
2017-12-22 11:50:00,38.58,38.59,38.55,38.58,4347.0,30.7419,30.7499,30.718,30.7419,4347.0
2017-12-22 11:55:00,38.56,38.58,38.53,38.54,6306.0,30.726,30.7419,30.7021,30.7101,6306.0
2017-12-22 12:00:00,38.54,38.55,38.52,38.53,3592.0,30.7101,30.718,30.6941,30.7021,3592.0
2017-12-22 12:05:00,38.54,38.56,38.53,38.56,6700.0,30.7101,30.726,30.7021,30.726,6700.0
2017-12-22 12:10:00,38.56,38.58,38.55,38.57,1800.0,30.726,30.7419,30.718,30.734,1800.0
2017-12-22 12:15:00,38.57,38.58,38.56,38.58,5299.0,30.734,30.7419,30.726,30.7419,5299.0
2017-12-22 12:20:00,38.59,38.62,38.59,38.62,2900.0,30.7499,30.7738,30.7499,30.7738,2900.0
2017-12-22 12:25:00,38.62,38.63,38.58,38.63,5739.0,30.7738,30.7818,30.7419,30.7818,5739.0
2017-12-22 12:30:00,38.63,38.63,38.57,38.59,6216.0,30.7818,30.7818,30.734,30.7499,6216.0
2017-12-22 12:35:00,38.6,38.61,38.6,38.61,3200.0,30.7579,30.7659,30.7579,30.7659,3200.0
2017-12-22 12:40:00,38.62,38.62,38.55,38.56,3809.0,30.7738,30.7738,30.718,30.726,3809.0
2017-12-22 12:45:00,38.58,38.58,38.56,38.56,2900.0,30.7419,30.7419,30.726,30.726,2900.0
2017-12-22 12:50:00,38.57,38.57,38.55,38.57,1800.0,30.734,30.734,30.718,30.734,1800.0
2017-12-22 12:55:00,38.57,38.59,38.57,38.57,3400.0,30.734,30.7499,30.734,30.734,3400.0
2017-12-22 13:00:00,38.56,38.57,38.56,38.57,800.0,30.726,30.734,30.726,30.734,800.0
2017-12-22 13:05:00,38.58,38.58,38.57,38.57,1400.0,30.7419,30.7419,30.734,30.734,1400.0
2017-12-22 13:10:00,38.58,38.58,38.56,38.56,2946.0,30.7419,30.7419,30.726,30.726,2946.0
2017-12-22 13:15:00,38.57,38.59,38.57,38.59,1400.0,30.734,30.7499,30.734,30.7499,1400.0
2017-12-22 13:20:00,38.58,38.58,38.55,38.57,3868.0,30.7419,30.7419,30.718,30.734,3868.0
2017-12-22 13:25:00,38.57,38.61,38.57,38.58,5457.0,30.734,30.7659,30.734,30.7419,5457.0
2017-12-22 13:30:00,38.58,38.59,38.56,38.58,2535.0,30.7419,30.7499,30.726,30.7419,2535.0
2017-12-22 13:35:00,38.59,38.6,38.58,38.6,4500.0,30.7499,30.7579,30.7419,30.7579,4500.0
2017-12-22 13:40:00,38.6,38.6,38.57,38.6,2800.0,30.7579,30.7579,30.734,30.7579,2800.0
2017-12-22 13:45:00,38.61,38.62,38.59,38.6,6800.0,30.7659,30.7738,30.7499,30.7579,6800.0
2017-12-22 13:50:00,38.6,38.61,38.59,38.61,2607.0,30.7579,30.7659,30.7499,30.7659,2607.0
2017-12-22 13:55:00,38.61,38.63,38.61,38.62,3900.0,30.7659,30.7818,30.7659,30.7738,3900.0
2017-12-22 14:00:00,38.61,38.63,38.61,38.62,1100.0,30.7659,30.7818,30.7659,30.7738,1100.0
2017-12-22 14:05:00,38.63,38.63,38.6,38.6,4858.0,30.7818,30.7818,30.7579,30.7579,4858.0
2017-12-22 14:10:00,38.6,38.63,38.59,38.62,2500.0,30.7579,30.7818,30.7499,30.7738,2500.0
2017-12-22 14:15:00,38.63,38.65,38.62,38.63,7051.0,30.7818,30.7977,30.7738,30.7818,7051.0
2017-12-22 14:20:00,38.63,38.67,38.62,38.67,4800.0,30.7818,30.8137,30.7738,30.8137,4800.0
2017-12-22 14:25:00,38.67,38.67,38.62,38.65,5915.0,30.8137,30.8137,30.7738,30.7977,5915.0
2017-12-22 14:30:00,38.65,38.66,38.63,38.65,4139.0,30.7977,30.8057,30.7818,30.7977,4139.0
2017-12-22 14:35:00,38.65,38.65,38.61,38.63,5424.0,30.7977,30.7977,30.7659,30.7818,5424.0
2017-12-22 14:40:00,38.63,38.64,38.6,38.62,2300.0,30.7818,30.7898,30.7579,30.7738,2300.0
2017-12-22 14:45:00,38.63,38.67,38.63,38.66,7232.0,30.7818,30.8137,30.7818,30.8057,7232.0
2017-12-22 14:50:00,38.66,38.68,38.63,38.63,5963.0,30.8057,30.8216,30.7818,30.7818,5963.0
2017-12-22 14:55:00,38.64,38.66,38.62,38.66,4500.0,30.7898,30.8057,30.7738,30.8057,4500.0
2017-12-22 15:00:00,38.65,38.65,38.63,38.63,3900.0,30.7977,30.7977,30.7818,30.7818,3900.0
2017-12-22 15:05:00,38.65,38.66,38.63,38.63,9900.0,30.7977,30.8057,30.7818,30.7818,9900.0
2017-12-22 15:10:00,38.65,38.65,38.61,38.62,9900.0,30.7977,30.7977,30.7659,30.7738,9900.0
2017-12-22 15:15:00,38.62,38.63,38.6,38.61,6420.0,30.7738,30.7818,30.7579,30.7659,6420.0
2017-12-22 15:20:00,38.61,38.61,38.58,38.58,5539.0,30.7659,30.7659,30.7419,30.7419,5539.0
2017-12-22 15:25:00,38.59,38.61,38.58,38.6,5669.0,30.7499,30.7659,30.7419,30.7579,5669.0
2017-12-22 15:30:00,38.59,38.6,38.57,38.58,9854.0,30.7499,30.7579,30.734,30.7419,9854.0
2017-12-22 15:35:00,38.58,38.6,38.58,38.6,12000.0,30.7419,30.7579,30.7419,30.7579,12000.0
2017-12-22 15:40:00,38.6,38.61,38.58,38.58,8800.0,30.7579,30.7659,30.7419,30.7419,8800.0
2017-12-22 15:45:00,38.58,38.59,38.57,38.57,8400.0,30.7419,30.7499,30.734,30.734,8400.0
2017-12-22 15:50:00,38.57,38.57,38.54,38.54,8750.0,30.734,30.734,30.7101,30.7101,8750.0
2017-12-22 15:55:00,38.55,38.57,38.53,38.56,92818.0,30.718,30.734,30.7021,30.726,92818.0
2017-12-26 09:30:00,38.51,38.59,38.42,38.55,18301.0,30.6862,30.7499,30.6145,30.718,18301.0
2017-12-26 09:35:00,38.55,38.61,38.55,38.57,7970.0,30.718,30.7659,30.718,30.734,7970.0
2017-12-26 09:40:00,38.57,38.66,38.57,38.66,11884.0,30.734,30.8057,30.734,30.8057,11884.0
2017-12-26 09:45:00,38.66,38.67,38.65,38.66,3900.0,30.8057,30.8137,30.7977,30.8057,3900.0
2017-12-26 09:50:00,38.66,38.68,38.66,38.67,4200.0,30.8057,30.8216,30.8057,30.8137,4200.0
2017-12-26 09:55:00,38.65,38.65,38.59,38.61,2031.0,30.7977,30.7977,30.7499,30.7659,2031.0
2017-12-26 10:00:00,38.6,38.61,38.59,38.59,1595.0,30.7579,30.7659,30.7499,30.7499,1595.0
2017-12-26 10:05:00,38.6,38.63,38.6,38.63,3300.0,30.7579,30.7818,30.7579,30.7818,3300.0
2017-12-26 10:10:00,38.63,38.63,38.61,38.61,900.0,30.7818,30.7818,30.7659,30.7659,900.0
2017-12-26 10:15:00,38.6,38.6,38.59,38.6,4926.0,30.7579,30.7579,30.7499,30.7579,4926.0
2017-12-26 10:20:00,38.6,38.6,38.59,38.6,4100.0,30.7579,30.7579,30.7499,30.7579,4100.0
2017-12-26 10:25:00,38.6,38.62,38.6,38.6,2455.0,30.7579,30.7738,30.7579,30.7579,2455.0
2017-12-26 10:30:00,38.6,38.61,38.6,38.61,2503.0,30.7579,30.7659,30.7579,30.7659,2503.0
2017-12-26 10:35:00,38.61,38.61,38.6,38.6,1700.0,30.7659,30.7659,30.7579,30.7579,1700.0
2017-12-26 10:40:00,38.61,38.63,38.61,38.62,8595.0,30.7659,30.7818,30.7659,30.7738,8595.0
2017-12-26 10:45:00,38.62,38.63,38.61,38.63,9833.0,30.7738,30.7818,30.7659,30.7818,9833.0
2017-12-26 10:50:00,38.63,38.63,38.61,38.61,2800.0,30.7818,30.7818,30.7659,30.7659,2800.0
2017-12-26 10:55:00,38.6,38.6,38.57,38.57,1300.0,30.7579,30.7579,30.734,30.734,1300.0
2017-12-26 11:00:00,38.57,38.58,38.56,38.56,2000.0,30.734,30.7419,30.726,30.726,2000.0
2017-12-26 11:05:00,38.57,38.59,38.53,38.53,7262.0,30.734,30.7499,30.7021,30.7021,7262.0
2017-12-26 11:10:00,38.53,38.54,38.51,38.53,5213.0,30.7021,30.7101,30.6862,30.7021,5213.0
2017-12-26 11:15:00,38.54,38.55,38.54,38.55,2300.0,30.7101,30.718,30.7101,30.718,2300.0
2017-12-26 11:20:00,38.55,38.56,38.53,38.53,2428.0,30.718,30.726,30.7021,30.7021,2428.0
2017-12-26 11:25:00,38.51,38.51,38.47,38.48,3930.0,30.6862,30.6862,30.6543,30.6623,3930.0
2017-12-26 11:30:00,38.48,38.48,38.47,38.47,500.0,30.6623,30.6623,30.6543,30.6543,500.0
2017-12-26 11:35:00,38.47,38.48,38.47,38.47,1200.0,30.6543,30.6623,30.6543,30.6543,1200.0
2017-12-26 11:40:00,38.48,38.48,38.46,38.47,3300.0,30.6623,30.6623,30.6463,30.6543,3300.0
2017-12-26 11:45:00,38.46,38.46,38.44,38.44,2000.0,30.6463,30.6463,30.6304,30.6304,2000.0
2017-12-26 11:50:00,38.44,38.44,38.42,38.42,2362.0,30.6304,30.6304,30.6145,30.6145,2362.0
2017-12-26 11:55:00,38.43,38.45,38.43,38.45,4000.0,30.6224,30.6384,30.6224,30.6384,4000.0
2017-12-26 12:00:00,38.46,38.47,38.46,38.46,2400.0,30.6463,30.6543,30.6463,30.6463,2400.0
2017-12-26 12:05:00,38.46,38.46,38.46,38.46,100.0,30.6463,30.6463,30.6463,30.6463,100.0
2017-12-26 12:10:00,38.46,38.48,38.46,38.48,2800.0,30.6463,30.6623,30.6463,30.6623,2800.0
2017-12-26 12:15:00,38.47,38.48,38.47,38.48,769.0,30.6543,30.6623,30.6543,30.6623,769.0
2017-12-26 12:20:00,38.48,38.51,38.46,38.46,9578.0,30.6623,30.6862,30.6463,30.6463,9578.0
2017-12-26 12:25:00,38.45,38.45,38.38,38.41,11500.0,30.6384,30.6384,30.5826,30.6065,11500.0
2017-12-26 12:30:00,38.42,38.42,38.42,38.42,100.0,30.6145,30.6145,30.6145,30.6145,100.0
2017-12-26 12:35:00,38.42,38.42,38.42,38.42,1100.0,30.6145,30.6145,30.6145,30.6145,1100.0
2017-12-26 12:40:00,38.43,38.46,38.43,38.45,3913.0,30.6224,30.6463,30.6224,30.6384,3913.0
2017-12-26 12:45:00,38.45,38.45,38.45,38.45,400.0,30.6384,30.6384,30.6384,30.6384,400.0
2017-12-26 12:50:00,38.44,38.44,38.41,38.41,1600.0,30.6304,30.6304,30.6065,30.6065,1600.0
2017-12-26 12:55:00,38.42,38.46,38.42,38.45,4200.0,30.6145,30.6463,30.6145,30.6384,4200.0
2017-12-26 13:00:00,38.44,38.44,38.44,38.44,4024.0,30.6304,30.6304,30.6304,30.6304,4024.0
2017-12-26 13:05:00,38.44,38.44,38.42,38.42,2150.0,30.6304,30.6304,30.6145,30.6145,2150.0
2017-12-26 13:10:00,38.42,38.42,38.4,38.4,6306.0,30.6145,30.6145,30.5985,30.5985,6306.0
2017-12-26 13:15:00,38.41,38.42,38.41,38.42,1200.0,30.6065,30.6145,30.6065,30.6145,1200.0
2017-12-26 13:20:00,38.42,38.42,38.42,38.42,300.0,30.6145,30.6145,30.6145,30.6145,300.0
2017-12-26 13:25:00,38.42,38.42,38.42,38.42,200.0,30.6145,30.6145,30.6145,30.6145,200.0
2017-12-26 13:30:00,38.42,38.42,38.42,38.42,0.0,30.6145,30.6145,30.6145,30.6145,0.0
2017-12-26 13:35:00,38.42,38.42,38.37,38.37,4400.0,30.6145,30.6145,30.5746,30.5746,4400.0
2017-12-26 13:40:00,38.37,38.38,38.37,38.38,4000.0,30.5746,30.5826,30.5746,30.5826,4000.0
2017-12-26 13:45:00,38.38,38.42,38.38,38.42,6700.0,30.5826,30.6145,30.5826,30.6145,6700.0
2017-12-26 13:50:00,38.42,38.42,38.41,38.42,1200.0,30.6145,30.6145,30.6065,30.6145,1200.0
2017-12-26 13:55:00,38.41,38.41,38.4,38.4,5105.0,30.6065,30.6065,30.5985,30.5985,5105.0
2017-12-26 14:00:00,38.4,38.4,38.4,38.4,400.0,30.5985,30.5985,30.5985,30.5985,400.0
2017-12-26 14:05:00,38.4,38.4,38.38,38.38,2900.0,30.5985,30.5985,30.5826,30.5826,2900.0
2017-12-26 14:10:00,38.38,38.38,38.36,38.38,5784.0,30.5826,30.5826,30.5666,30.5826,5784.0
2017-12-26 14:15:00,38.38,38.4,38.38,38.4,3600.0,30.5826,30.5985,30.5826,30.5985,3600.0
2017-12-26 14:20:00,38.4,38.4,38.4,38.4,200.0,30.5985,30.5985,30.5985,30.5985,200.0
2017-12-26 14:25:00,38.4,38.42,38.4,38.42,6242.0,30.5985,30.6145,30.5985,30.6145,6242.0
2017-12-26 14:30:00,38.42,38.42,38.42,38.42,200.0,30.6145,30.6145,30.6145,30.6145,200.0
2017-12-26 14:35:00,38.42,38.42,38.42,38.42,300.0,30.6145,30.6145,30.6145,30.6145,300.0
2017-12-26 14:40:00,38.42,38.42,38.42,38.42,1800.0,30.6145,30.6145,30.6145,30.6145,1800.0
2017-12-26 14:45:00,38.42,38.42,38.42,38.42,600.0,30.6145,30.6145,30.6145,30.6145,600.0
2017-12-26 14:50:00,38.42,38.45,38.42,38.45,9000.0,30.6145,30.6384,30.6145,30.6384,9000.0
2017-12-26 14:55:00,38.45,38.46,38.45,38.46,8400.0,30.6384,30.6463,30.6384,30.6463,8400.0
2017-12-26 15:00:00,38.46,38.46,38.46,38.46,1700.0,30.6463,30.6463,30.6463,30.6463,1700.0
2017-12-26 15:05:00,38.46,38.46,38.46,38.46,3006.0,30.6463,30.6463,30.6463,30.6463,3006.0
2017-12-26 15:10:00,38.45,38.46,38.44,38.44,2133.0,30.6384,30.6463,30.6304,30.6304,2133.0
2017-12-26 15:15:00,38.44,38.44,38.42,38.42,3000.0,30.6304,30.6304,30.6145,30.6145,3000.0
2017-12-26 15:20:00,38.43,38.43,38.42,38.42,3300.0,30.6224,30.6224,30.6145,30.6145,3300.0
2017-12-26 15:25:00,38.42,38.43,38.4,38.4,5706.0,30.6145,30.6224,30.5985,30.5985,5706.0
2017-12-26 15:30:00,38.41,38.42,38.4,38.42,3600.0,30.6065,30.6145,30.5985,30.6145,3600.0
2017-12-26 15:35:00,38.42,38.45,38.42,38.45,6100.0,30.6145,30.6384,30.6145,30.6384,6100.0
2017-12-26 15:40:00,38.45,38.45,38.43,38.43,4890.0,30.6384,30.6384,30.6224,30.6224,4890.0
2017-12-26 15:45:00,38.44,38.48,38.44,38.48,16512.0,30.6304,30.6623,30.6304,30.6623,16512.0
2017-12-26 15:50:00,38.49,38.49,38.45,38.45,13323.0,30.6702,30.6702,30.6384,30.6384,13323.0
2017-12-26 15:55:00,38.45,38.49,38.44,38.49,39985.0,30.6384,30.6702,30.6304,30.6702,39985.0
2017-12-27 09:30:00,38.52,38.56,38.51,38.54,7100.0,30.6941,30.726,30.6862,30.7101,7100.0
2017-12-27 09:35:00,38.54,38.54,38.5,38.52,5100.0,30.7101,30.7101,30.6782,30.6941,5100.0
2017-12-27 09:40:00,38.5,38.5,38.48,38.48,7400.0,30.6782,30.6782,30.6623,30.6623,7400.0
2017-12-27 09:45:00,38.48,38.51,38.46,38.49,2323.0,30.6623,30.6862,30.6463,30.6702,2323.0
2017-12-27 09:50:00,38.5,38.5,38.49,38.49,2000.0,30.6782,30.6782,30.6702,30.6702,2000.0
2017-12-27 09:55:00,38.48,38.48,38.47,38.48,1800.0,30.6623,30.6623,30.6543,30.6623,1800.0
2017-12-27 10:00:00,38.49,38.54,38.49,38.54,7685.0,30.6702,30.7101,30.6702,30.7101,7685.0
2017-12-27 10:05:00,38.55,38.57,38.55,38.57,5600.0,30.718,30.734,30.718,30.734,5600.0
2017-12-27 10:10:00,38.57,38.57,38.54,38.56,6766.0,30.734,30.734,30.7101,30.726,6766.0
2017-12-27 10:15:00,38.57,38.57,38.54,38.57,2200.0,30.734,30.734,30.7101,30.734,2200.0
2017-12-27 10:20:00,38.58,38.6,38.57,38.6,4600.0,30.7419,30.7579,30.734,30.7579,4600.0
2017-12-27 10:25:00,38.6,38.6,38.59,38.59,2100.0,30.7579,30.7579,30.7499,30.7499,2100.0
2017-12-27 10:30:00,38.59,38.59,38.59,38.59,4170.0,30.7499,30.7499,30.7499,30.7499,4170.0
2017-12-27 10:35:00,38.59,38.59,38.57,38.57,8145.0,30.7499,30.7499,30.734,30.734,8145.0
2017-12-27 10:40:00,38.58,38.6,38.58,38.6,5800.0,30.7419,30.7579,30.7419,30.7579,5800.0
2017-12-27 10:45:00,38.6,38.63,38.59,38.62,12729.0,30.7579,30.7818,30.7499,30.7738,12729.0
2017-12-27 10:50:00,38.63,38.63,38.62,38.63,7600.0,30.7818,30.7818,30.7738,30.7818,7600.0
2017-12-27 10:55:00,38.63,38.64,38.62,38.64,8086.0,30.7818,30.7898,30.7738,30.7898,8086.0
2017-12-27 11:00:00,38.63,38.65,38.63,38.63,10710.0,30.7818,30.7977,30.7818,30.7818,10710.0
2017-12-27 11:05:00,38.63,38.63,38.63,38.63,1866.0,30.7818,30.7818,30.7818,30.7818,1866.0
2017-12-27 11:10:00,38.63,38.64,38.63,38.64,10044.0,30.7818,30.7898,30.7818,30.7898,10044.0
2017-12-27 11:15:00,38.64,38.64,38.63,38.64,1958.0,30.7898,30.7898,30.7818,30.7898,1958.0
2017-12-27 11:20:00,38.64,38.64,38.63,38.63,6820.0,30.7898,30.7898,30.7818,30.7818,6820.0
2017-12-27 11:25:00,38.63,38.63,38.6,38.6,3963.0,30.7818,30.7818,30.7579,30.7579,3963.0
2017-12-27 11:30:00,38.6,38.6,38.58,38.58,4439.0,30.7579,30.7579,30.7419,30.7419,4439.0
2017-12-27 11:35:00,38.57,38.57,38.56,38.56,1700.0,30.734,30.734,30.726,30.726,1700.0
2017-12-27 11:40:00,38.56,38.56,38.52,38.52,4600.0,30.726,30.726,30.6941,30.6941,4600.0
2017-12-27 11:45:00,38.53,38.54,38.52,38.52,2500.0,30.7021,30.7101,30.6941,30.6941,2500.0
2017-12-27 11:50:00,38.53,38.54,38.52,38.54,4801.0,30.7021,30.7101,30.6941,30.7101,4801.0
2017-12-27 11:55:00,38.53,38.53,38.53,38.53,800.0,30.7021,30.7021,30.7021,30.7021,800.0
2017-12-27 12:00:00,38.51,38.51,38.5,38.5,2600.0,30.6862,30.6862,30.6782,30.6782,2600.0
2017-12-27 12:05:00,38.51,38.52,38.51,38.52,2450.0,30.6862,30.6941,30.6862,30.6941,2450.0
2017-12-27 12:10:00,38.53,38.54,38.53,38.54,6660.0,30.7021,30.7101,30.7021,30.7101,6660.0
2017-12-27 12:15:00,38.54,38.54,38.52,38.52,6098.0,30.7101,30.7101,30.6941,30.6941,6098.0
2017-12-27 12:20:00,38.53,38.55,38.53,38.55,2579.0,30.7021,30.718,30.7021,30.718,2579.0
2017-12-27 12:25:00,38.54,38.54,38.5,38.5,600.0,30.7101,30.7101,30.6782,30.6782,600.0
2017-12-27 12:30:00,38.5,38.51,38.47,38.47,1156.0,30.6782,30.6862,30.6543,30.6543,1156.0
2017-12-27 12:35:00,38.47,38.49,38.47,38.49,2500.0,30.6543,30.6702,30.6543,30.6702,2500.0
2017-12-27 12:40:00,38.49,38.5,38.49,38.5,1700.0,30.6702,30.6782,30.6702,30.6782,1700.0
2017-12-27 12:45:00,38.51,38.51,38.5,38.51,1300.0,30.6862,30.6862,30.6782,30.6862,1300.0
2017-12-27 12:50:00,38.51,38.51,38.5,38.5,2100.0,30.6862,30.6862,30.6782,30.6782,2100.0
2017-12-27 12:55:00,38.5,38.53,38.5,38.53,8065.0,30.6782,30.7021,30.6782,30.7021,8065.0
2017-12-27 13:00:00,38.53,38.53,38.52,38.53,3680.0,30.7021,30.7021,30.6941,30.7021,3680.0
2017-12-27 13:05:00,38.53,38.54,38.53,38.53,3900.0,30.7021,30.7101,30.7021,30.7021,3900.0
2017-12-27 13:10:00,38.54,38.54,38.51,38.51,2285.0,30.7101,30.7101,30.6862,30.6862,2285.0
2017-12-27 13:15:00,38.5,38.5,38.49,38.49,400.0,30.6782,30.6782,30.6702,30.6702,400.0
2017-12-27 13:20:00,38.49,38.49,38.48,38.48,3728.0,30.6702,30.6702,30.6623,30.6623,3728.0
2017-12-27 13:25:00,38.49,38.5,38.49,38.5,2100.0,30.6702,30.6782,30.6702,30.6782,2100.0
2017-12-27 13:30:00,38.5,38.5,38.49,38.49,2000.0,30.6782,30.6782,30.6702,30.6702,2000.0
2017-12-27 13:35:00,38.49,38.51,38.49,38.51,5155.0,30.6702,30.6862,30.6702,30.6862,5155.0
2017-12-27 13:40:00,38.51,38.52,38.51,38.52,1900.0,30.6862,30.6941,30.6862,30.6941,1900.0
2017-12-27 13:45:00,38.51,38.51,38.51,38.51,1823.0,30.6862,30.6862,30.6862,30.6862,1823.0
2017-12-27 13:50:00,38.51,38.51,38.51,38.51,2300.0,30.6862,30.6862,30.6862,30.6862,2300.0
2017-12-27 13:55:00,38.51,38.51,38.51,38.51,7730.0,30.6862,30.6862,30.6862,30.6862,7730.0
2017-12-27 14:00:00,38.5,38.5,38.47,38.47,2967.0,30.6782,30.6782,30.6543,30.6543,2967.0
2017-12-27 14:05:00,38.47,38.48,38.47,38.47,1700.0,30.6543,30.6623,30.6543,30.6543,1700.0
2017-12-27 14:10:00,38.47,38.47,38.47,38.47,4655.0,30.6543,30.6543,30.6543,30.6543,4655.0
2017-12-27 14:15:00,38.47,38.49,38.47,38.49,6125.0,30.6543,30.6702,30.6543,30.6702,6125.0
2017-12-27 14:20:00,38.47,38.49,38.47,38.49,5000.0,30.6543,30.6702,30.6543,30.6702,5000.0
2017-12-27 14:25:00,38.49,38.49,38.49,38.49,2200.0,30.6702,30.6702,30.6702,30.6702,2200.0
2017-12-27 14:30:00,38.49,38.49,38.48,38.48,1130.0,30.6702,30.6702,30.6623,30.6623,1130.0
2017-12-27 14:35:00,38.49,38.49,38.47,38.48,5300.0,30.6702,30.6702,30.6543,30.6623,5300.0
2017-12-27 14:40:00,38.49,38.49,38.49,38.49,1300.0,30.6702,30.6702,30.6702,30.6702,1300.0
2017-12-27 14:45:00,38.48,38.49,38.48,38.49,1207.0,30.6623,30.6702,30.6623,30.6702,1207.0
2017-12-27 14:50:00,38.49,38.49,38.45,38.47,7690.0,30.6702,30.6702,30.6384,30.6543,7690.0
2017-12-27 14:55:00,38.48,38.49,38.48,38.49,1661.0,30.6623,30.6702,30.6623,30.6702,1661.0
2017-12-27 15:00:00,38.49,38.51,38.49,38.51,6200.0,30.6702,30.6862,30.6702,30.6862,6200.0
2017-12-27 15:05:00,38.51,38.52,38.51,38.52,9445.0,30.6862,30.6941,30.6862,30.6941,9445.0
2017-12-27 15:10:00,38.53,38.55,38.53,38.54,8355.0,30.7021,30.718,30.7021,30.7101,8355.0
2017-12-27 15:15:00,38.53,38.55,38.53,38.54,5400.0,30.7021,30.718,30.7021,30.7101,5400.0
2017-12-27 15:20:00,38.53,38.54,38.53,38.53,1050.0,30.7021,30.7101,30.7021,30.7021,1050.0
2017-12-27 15:25:00,38.53,38.53,38.52,38.53,4380.0,30.7021,30.7021,30.6941,30.7021,4380.0
2017-12-27 15:30:00,38.53,38.54,38.53,38.54,18800.0,30.7021,30.7101,30.7021,30.7101,18800.0
2017-12-27 15:35:00,38.54,38.54,38.51,38.51,3542.0,30.7101,30.7101,30.6862,30.6862,3542.0
2017-12-27 15:40:00,38.51,38.53,38.51,38.53,3300.0,30.6862,30.7021,30.6862,30.7021,3300.0
2017-12-27 15:45:00,38.53,38.56,38.53,38.55,20912.0,30.7021,30.726,30.7021,30.718,20912.0
2017-12-27 15:50:00,38.56,38.58,38.56,38.57,18709.0,30.726,30.7419,30.726,30.734,18709.0
2017-12-27 15:55:00,38.57,38.58,38.55,38.55,30491.0,30.734,30.7419,30.718,30.718,30491.0
2017-12-28 09:30:00,38.6,38.66,38.58,38.65,9209.0,30.7579,30.8057,30.7419,30.7977,9209.0
2017-12-28 09:35:00,38.64,38.65,38.58,38.64,7133.0,30.7898,30.7977,30.7419,30.7898,7133.0
2017-12-28 09:40:00,38.62,38.63,38.58,38.61,4800.0,30.7738,30.7818,30.7419,30.7659,4800.0
2017-12-28 09:45:00,38.61,38.61,38.59,38.6,2969.0,30.7659,30.7659,30.7499,30.7579,2969.0
2017-12-28 09:50:00,38.59,38.59,38.51,38.53,8800.0,30.7499,30.7499,30.6862,30.7021,8800.0
2017-12-28 09:55:00,38.53,38.53,38.48,38.5,4692.0,30.7021,30.7021,30.6623,30.6782,4692.0
2017-12-28 10:00:00,38.52,38.54,38.48,38.48,4700.0,30.6941,30.7101,30.6623,30.6623,4700.0
2017-12-28 10:05:00,38.47,38.5,38.46,38.49,5599.0,30.6543,30.6782,30.6463,30.6702,5599.0
2017-12-28 10:10:00,38.49,38.5,38.47,38.5,3600.0,30.6702,30.6782,30.6543,30.6782,3600.0
2017-12-28 10:15:00,38.5,38.51,38.49,38.49,1800.0,30.6782,30.6862,30.6702,30.6702,1800.0
2017-12-28 10:20:00,38.49,38.53,38.49,38.53,5500.0,30.6702,30.7021,30.6702,30.7021,5500.0
2017-12-28 10:25:00,38.52,38.52,38.5,38.52,3000.0,30.6941,30.6941,30.6782,30.6941,3000.0
2017-12-28 10:30:00,38.51,38.54,38.51,38.53,7773.0,30.6862,30.7101,30.6862,30.7021,7773.0
2017-12-28 10:35:00,38.53,38.56,38.53,38.56,4700.0,30.7021,30.726,30.7021,30.726,4700.0
2017-12-28 10:40:00,38.55,38.55,38.53,38.53,3988.0,30.718,30.718,30.7021,30.7021,3988.0
2017-12-28 10:45:00,38.53,38.54,38.51,38.51,2584.0,30.7021,30.7101,30.6862,30.6862,2584.0
2017-12-28 10:50:00,38.52,38.54,38.52,38.54,10085.0,30.6941,30.7101,30.6941,30.7101,10085.0
2017-12-28 10:55:00,38.55,38.56,38.55,38.56,2975.0,30.718,30.726,30.718,30.726,2975.0
2017-12-28 11:00:00,38.56,38.58,38.56,38.57,3597.0,30.726,30.7419,30.726,30.734,3597.0
2017-12-28 11:05:00,38.57,38.6,38.56,38.6,6824.0,30.734,30.7579,30.726,30.7579,6824.0
2017-12-28 11:10:00,38.6,38.61,38.6,38.61,6757.0,30.7579,30.7659,30.7579,30.7659,6757.0
2017-12-28 11:15:00,38.6,38.61,38.59,38.59,1600.0,30.7579,30.7659,30.7499,30.7499,1600.0
2017-12-28 11:20:00,38.58,38.6,38.58,38.6,4922.0,30.7419,30.7579,30.7419,30.7579,4922.0
2017-12-28 11:25:00,38.6,38.6,38.6,38.6,5500.0,30.7579,30.7579,30.7579,30.7579,5500.0
2017-12-28 11:30:00,38.59,38.59,38.56,38.58,3800.0,30.7499,30.7499,30.726,30.7419,3800.0
2017-12-28 11:35:00,38.58,38.58,38.58,38.58,2420.0,30.7419,30.7419,30.7419,30.7419,2420.0
2017-12-28 11:40:00,38.57,38.59,38.57,38.59,2400.0,30.734,30.7499,30.734,30.7499,2400.0
2017-12-28 11:45:00,38.59,38.6,38.59,38.6,2600.0,30.7499,30.7579,30.7499,30.7579,2600.0
2017-12-28 11:50:00,38.61,38.63,38.61,38.63,26214.0,30.7659,30.7818,30.7659,30.7818,26214.0
2017-12-28 11:55:00,38.63,38.63,38.61,38.61,9800.0,30.7818,30.7818,30.7659,30.7659,9800.0
2017-12-28 12:00:00,38.61,38.62,38.6,38.6,3400.0,30.7659,30.7738,30.7579,30.7579,3400.0
2017-12-28 12:05:00,38.59,38.6,38.58,38.58,1900.0,30.7499,30.7579,30.7419,30.7419,1900.0
2017-12-28 12:10:00,38.59,38.6,38.59,38.6,2400.0,30.7499,30.7579,30.7499,30.7579,2400.0
2017-12-28 12:15:00,38.6,38.6,38.59,38.59,5329.0,30.7579,30.7579,30.7499,30.7499,5329.0
2017-12-28 12:20:00,38.6,38.6,38.6,38.6,8121.0,30.7579,30.7579,30.7579,30.7579,8121.0
2017-12-28 12:25:00,38.6,38.6,38.6,38.6,4350.0,30.7579,30.7579,30.7579,30.7579,4350.0
2017-12-28 12:30:00,38.6,38.6,38.6,38.6,4271.0,30.7579,30.7579,30.7579,30.7579,4271.0
2017-12-28 12:35:00,38.6,38.6,38.6,38.6,6454.0,30.7579,30.7579,30.7579,30.7579,6454.0
2017-12-28 12:40:00,38.6,38.6,38.59,38.6,2852.0,30.7579,30.7579,30.7499,30.7579,2852.0
2017-12-28 12:45:00,38.59,38.59,38.59,38.59,600.0,30.7499,30.7499,30.7499,30.7499,600.0
2017-12-28 12:50:00,38.6,38.6,38.59,38.59,4100.0,30.7579,30.7579,30.7499,30.7499,4100.0
2017-12-28 12:55:00,38.6,38.6,38.59,38.59,2300.0,30.7579,30.7579,30.7499,30.7499,2300.0
2017-12-28 13:00:00,38.6,38.6,38.59,38.6,3100.0,30.7579,30.7579,30.7499,30.7579,3100.0
2017-12-28 13:05:00,38.59,38.59,38.54,38.54,3700.0,30.7499,30.7499,30.7101,30.7101,3700.0
2017-12-28 13:10:00,38.55,38.55,38.55,38.55,1411.0,30.718,30.718,30.718,30.718,1411.0
2017-12-28 13:15:00,38.55,38.55,38.55,38.55,0.0,30.718,30.718,30.718,30.718,0.0
2017-12-28 13:20:00,38.55,38.55,38.53,38.53,1534.0,30.718,30.718,30.7021,30.7021,1534.0
2017-12-28 13:25:00,38.53,38.54,38.53,38.54,1700.0,30.7021,30.7101,30.7021,30.7101,1700.0
2017-12-28 13:30:00,38.54,38.54,38.54,38.54,1220.0,30.7101,30.7101,30.7101,30.7101,1220.0
2017-12-28 13:35:00,38.54,38.54,38.54,38.54,0.0,30.7101,30.7101,30.7101,30.7101,0.0
2017-12-28 13:40:00,38.53,38.53,38.51,38.52,4869.0,30.7021,30.7021,30.6862,30.6941,4869.0
2017-12-28 13:45:00,38.51,38.51,38.5,38.51,2200.0,30.6862,30.6862,30.6782,30.6862,2200.0
2017-12-28 13:50:00,38.51,38.51,38.51,38.51,200.0,30.6862,30.6862,30.6862,30.6862,200.0
2017-12-28 13:55:00,38.51,38.51,38.51,38.51,3400.0,30.6862,30.6862,30.6862,30.6862,3400.0
2017-12-28 14:00:00,38.51,38.51,38.49,38.49,2100.0,30.6862,30.6862,30.6702,30.6702,2100.0
2017-12-28 14:05:00,38.49,38.49,38.49,38.49,1100.0,30.6702,30.6702,30.6702,30.6702,1100.0
2017-12-28 14:10:00,38.49,38.49,38.49,38.49,1334.0,30.6702,30.6702,30.6702,30.6702,1334.0
2017-12-28 14:15:00,38.49,38.49,38.48,38.48,2336.0,30.6702,30.6702,30.6623,30.6623,2336.0
2017-12-28 14:20:00,38.48,38.48,38.47,38.47,2400.0,30.6623,30.6623,30.6543,30.6543,2400.0
2017-12-28 14:25:00,38.47,38.49,38.47,38.48,9335.0,30.6543,30.6702,30.6543,30.6623,9335.0
2017-12-28 14:30:00,38.48,38.48,38.48,38.48,3000.0,30.6623,30.6623,30.6623,30.6623,3000.0
2017-12-28 14:35:00,38.48,38.48,38.47,38.48,2530.0,30.6623,30.6623,30.6543,30.6623,2530.0
2017-12-28 14:40:00,38.49,38.49,38.49,38.49,200.0,30.6702,30.6702,30.6702,30.6702,200.0
2017-12-28 14:45:00,38.49,38.5,38.49,38.5,6975.0,30.6702,30.6782,30.6702,30.6782,6975.0
2017-12-28 14:50:00,38.51,38.51,38.51,38.51,300.0,30.6862,30.6862,30.6862,30.6862,300.0
2017-12-28 14:55:00,38.51,38.51,38.51,38.51,0.0,30.6862,30.6862,30.6862,30.6862,0.0
2017-12-28 15:00:00,38.51,38.51,38.49,38.49,4963.0,30.6862,30.6862,30.6702,30.6702,4963.0
2017-12-28 15:05:00,38.5,38.51,38.5,38.51,2900.0,30.6782,30.6862,30.6782,30.6862,2900.0
2017-12-28 15:10:00,38.51,38.52,38.51,38.51,2542.0,30.6862,30.6941,30.6862,30.6862,2542.0
2017-12-28 15:15:00,38.51,38.51,38.49,38.5,4114.0,30.6862,30.6862,30.6702,30.6782,4114.0
2017-12-28 15:20:00,38.5,38.52,38.5,38.51,3042.0,30.6782,30.6941,30.6782,30.6862,3042.0
2017-12-28 15:25:00,38.51,38.52,38.51,38.52,3870.0,30.6862,30.6941,30.6862,30.6941,3870.0
2017-12-28 15:30:00,38.51,38.51,38.51,38.51,7737.0,30.6862,30.6862,30.6862,30.6862,7737.0
2017-12-28 15:35:00,38.51,38.52,38.51,38.51,5500.0,30.6862,30.6941,30.6862,30.6862,5500.0
2017-12-28 15:40:00,38.51,38.54,38.51,38.53,6200.0,30.6862,30.7101,30.6862,30.7021,6200.0
2017-12-28 15:45:00,38.53,38.54,38.52,38.54,14500.0,30.7021,30.7101,30.6941,30.7101,14500.0
2017-12-28 15:50:00,38.54,38.57,38.54,38.56,32648.0,30.7101,30.734,30.7101,30.726,32648.0
2017-12-28 15:55:00,38.56,38.58,38.55,38.58,65671.0,30.726,30.7419,30.718,30.7419,65671.0
2017-12-29 09:30:00,38.42,38.62,38.42,38.58,19643.0,30.6145,30.7738,30.6145,30.7419,19643.0
2017-12-29 09:35:00,38.58,38.59,38.52,38.54,12000.0,30.7419,30.7499,30.6941,30.7101,12000.0
2017-12-29 09:40:00,38.54,38.55,38.53,38.55,6292.0,30.7101,30.718,30.7021,30.718,6292.0
2017-12-29 09:45:00,38.55,38.56,38.53,38.54,3600.0,30.718,30.726,30.7021,30.7101,3600.0
2017-12-29 09:50:00,38.54,38.54,38.51,38.51,5300.0,30.7101,30.7101,30.6862,30.6862,5300.0
2017-12-29 09:55:00,38.51,38.54,38.49,38.54,3358.0,30.6862,30.7101,30.6702,30.7101,3358.0
2017-12-29 10:00:00,38.54,38.55,38.53,38.53,4788.0,30.7101,30.718,30.7021,30.7021,4788.0
2017-12-29 10:05:00,38.53,38.53,38.53,38.53,1660.0,30.7021,30.7021,30.7021,30.7021,1660.0
2017-12-29 10:10:00,38.53,38.53,38.52,38.52,800.0,30.7021,30.7021,30.6941,30.6941,800.0
2017-12-29 10:15:00,38.52,38.52,38.48,38.52,5236.0,30.6941,30.6941,30.6623,30.6941,5236.0
2017-12-29 10:20:00,38.52,38.53,38.52,38.53,2100.0,30.6941,30.7021,30.6941,30.7021,2100.0
2017-12-29 10:25:00,38.53,38.55,38.53,38.55,5700.0,30.7021,30.718,30.7021,30.718,5700.0
2017-12-29 10:30:00,38.55,38.55,38.54,38.54,3443.0,30.718,30.718,30.7101,30.7101,3443.0
2017-12-29 10:35:00,38.54,38.58,38.54,38.57,6467.0,30.7101,30.7419,30.7101,30.734,6467.0
2017-12-29 10:40:00,38.58,38.58,38.57,38.57,1484.0,30.7419,30.7419,30.734,30.734,1484.0
2017-12-29 10:45:00,38.56,38.56,38.55,38.55,1312.0,30.726,30.726,30.718,30.718,1312.0
2017-12-29 10:50:00,38.54,38.54,38.51,38.51,1019.0,30.7101,30.7101,30.6862,30.6862,1019.0
2017-12-29 10:55:00,38.5,38.5,38.46,38.48,5450.0,30.6782,30.6782,30.6463,30.6623,5450.0
2017-12-29 11:00:00,38.48,38.51,38.45,38.45,8600.0,30.6623,30.6862,30.6384,30.6384,8600.0
2017-12-29 11:05:00,38.47,38.49,38.47,38.48,1912.0,30.6543,30.6702,30.6543,30.6623,1912.0
2017-12-29 11:10:00,38.47,38.48,38.46,38.48,2500.0,30.6543,30.6623,30.6463,30.6623,2500.0
2017-12-29 11:15:00,38.48,38.49,38.48,38.48,1100.0,30.6623,30.6702,30.6623,30.6623,1100.0
2017-12-29 11:20:00,38.48,38.51,38.48,38.51,5000.0,30.6623,30.6862,30.6623,30.6862,5000.0
2017-12-29 11:25:00,38.5,38.51,38.49,38.51,2341.0,30.6782,30.6862,30.6702,30.6862,2341.0
2017-12-29 11:30:00,38.51,38.52,38.49,38.5,7642.0,30.6862,30.6941,30.6702,30.6782,7642.0
2017-12-29 11:35:00,38.5,38.51,38.5,38.51,700.0,30.6782,30.6862,30.6782,30.6862,700.0
2017-12-29 11:40:00,38.51,38.51,38.51,38.51,100.0,30.6862,30.6862,30.6862,30.6862,100.0
2017-12-29 11:45:00,38.52,38.54,38.52,38.54,2000.0,30.6941,30.7101,30.6941,30.7101,2000.0
2017-12-29 11:50:00,38.55,38.57,38.54,38.57,4587.0,30.718,30.734,30.7101,30.734,4587.0
2017-12-29 11:55:00,38.57,38.59,38.57,38.59,5596.0,30.734,30.7499,30.734,30.7499,5596.0
2017-12-29 12:00:00,38.58,38.58,38.55,38.56,2100.0,30.7419,30.7419,30.718,30.726,2100.0
2017-12-29 12:05:00,38.56,38.56,38.56,38.56,100.0,30.726,30.726,30.726,30.726,100.0
2017-12-29 12:10:00,38.56,38.58,38.56,38.57,1685.0,30.726,30.7419,30.726,30.734,1685.0
2017-12-29 12:15:00,38.57,38.57,38.57,38.57,1200.0,30.734,30.734,30.734,30.734,1200.0
2017-12-29 12:20:00,38.58,38.59,38.56,38.56,2065.0,30.7419,30.7499,30.726,30.726,2065.0
2017-12-29 12:25:00,38.56,38.56,38.55,38.55,1800.0,30.726,30.726,30.718,30.718,1800.0
2017-12-29 12:30:00,38.55,38.56,38.54,38.54,1563.0,30.718,30.726,30.7101,30.7101,1563.0
2017-12-29 12:35:00,38.54,38.57,38.54,38.57,1200.0,30.7101,30.734,30.7101,30.734,1200.0
2017-12-29 12:40:00,38.56,38.57,38.56,38.56,2563.0,30.726,30.734,30.726,30.726,2563.0
2017-12-29 12:45:00,38.57,38.58,38.53,38.53,4495.0,30.734,30.7419,30.7021,30.7021,4495.0
2017-12-29 12:50:00,38.53,38.54,38.53,38.53,2600.0,30.7021,30.7101,30.7021,30.7021,2600.0
2017-12-29 12:55:00,38.53,38.53,38.53,38.53,1200.0,30.7021,30.7021,30.7021,30.7021,1200.0
2017-12-29 13:00:00,38.52,38.52,38.51,38.51,4318.0,30.6941,30.6941,30.6862,30.6862,4318.0
2017-12-29 13:05:00,38.51,38.51,38.5,38.5,1841.0,30.6862,30.6862,30.6782,30.6782,1841.0
2017-12-29 13:10:00,38.5,38.5,38.49,38.5,1500.0,30.6782,30.6782,30.6702,30.6782,1500.0
2017-12-29 13:15:00,38.49,38.5,38.49,38.5,1224.0,30.6702,30.6782,30.6702,30.6782,1224.0
2017-12-29 13:20:00,38.5,38.5,38.49,38.5,2037.0,30.6782,30.6782,30.6702,30.6782,2037.0
2017-12-29 13:25:00,38.51,38.52,38.51,38.51,2100.0,30.6862,30.6941,30.6862,30.6862,2100.0
2017-12-29 13:30:00,38.51,38.51,38.51,38.51,400.0,30.6862,30.6862,30.6862,30.6862,400.0
2017-12-29 13:35:00,38.52,38.52,38.48,38.49,4200.0,30.6941,30.6941,30.6623,30.6702,4200.0
2017-12-29 13:40:00,38.49,38.49,38.47,38.49,1200.0,30.6702,30.6702,30.6543,30.6702,1200.0
2017-12-29 13:45:00,38.48,38.48,38.46,38.46,1844.0,30.6623,30.6623,30.6463,30.6463,1844.0
2017-12-29 13:50:00,38.46,38.47,38.46,38.46,1590.0,30.6463,30.6543,30.6463,30.6463,1590.0
2017-12-29 13:55:00,38.45,38.47,38.44,38.47,3879.0,30.6384,30.6543,30.6304,30.6543,3879.0
2017-12-29 14:00:00,38.47,38.49,38.47,38.49,2993.0,30.6543,30.6702,30.6543,30.6702,2993.0
2017-12-29 14:05:00,38.48,38.48,38.47,38.47,900.0,30.6623,30.6623,30.6543,30.6543,900.0
2017-12-29 14:10:00,38.46,38.49,38.46,38.49,5422.0,30.6463,30.6702,30.6463,30.6702,5422.0
2017-12-29 14:15:00,38.5,38.5,38.49,38.5,1100.0,30.6782,30.6782,30.6702,30.6782,1100.0
2017-12-29 14:20:00,38.49,38.49,38.47,38.48,3826.0,30.6702,30.6702,30.6543,30.6623,3826.0
2017-12-29 14:25:00,38.47,38.48,38.47,38.48,600.0,30.6543,30.6623,30.6543,30.6623,600.0
2017-12-29 14:30:00,38.49,38.49,38.49,38.49,100.0,30.6702,30.6702,30.6702,30.6702,100.0
2017-12-29 14:35:00,38.49,38.49,38.46,38.47,3116.0,30.6702,30.6702,30.6463,30.6543,3116.0
2017-12-29 14:40:00,38.47,38.49,38.46,38.49,4050.0,30.6543,30.6702,30.6463,30.6702,4050.0
2017-12-29 14:45:00,38.48,38.49,38.48,38.48,3790.0,30.6623,30.6702,30.6623,30.6623,3790.0
2017-12-29 14:50:00,38.48,38.48,38.48,38.48,1100.0,30.6623,30.6623,30.6623,30.6623,1100.0
2017-12-29 14:55:00,38.48,38.49,38.48,38.49,2599.0,30.6623,30.6702,30.6623,30.6702,2599.0
2017-12-29 15:00:00,38.48,38.48,38.46,38.47,3782.0,30.6623,30.6623,30.6463,30.6543,3782.0
2017-12-29 15:05:00,38.47,38.48,38.47,38.48,2996.0,30.6543,30.6623,30.6543,30.6623,2996.0
2017-12-29 15:10:00,38.49,38.5,38.49,38.49,3600.0,30.6702,30.6782,30.6702,30.6702,3600.0
2017-12-29 15:15:00,38.5,38.51,38.5,38.5,5345.0,30.6782,30.6862,30.6782,30.6782,5345.0
2017-12-29 15:20:00,38.51,38.54,38.51,38.54,6671.0,30.6862,30.7101,30.6862,30.7101,6671.0
2017-12-29 15:25:00,38.53,38.53,38.5,38.5,5792.0,30.7021,30.7021,30.6782,30.6782,5792.0
2017-12-29 15:30:00,38.5,38.5,38.47,38.47,6553.0,30.6782,30.6782,30.6543,30.6543,6553.0
2017-12-29 15:35:00,38.47,38.47,38.44,38.44,6215.0,30.6543,30.6543,30.6304,30.6304,6215.0
2017-12-29 15:40:00,38.44,38.45,38.44,38.44,5050.0,30.6304,30.6384,30.6304,30.6304,5050.0
2017-12-29 15:45:00,38.45,38.46,38.44,38.46,16746.0,30.6384,30.6463,30.6304,30.6463,16746.0
2017-12-29 15:50:00,38.46,38.46,38.35,38.35,115689.0,30.6463,30.6463,30.5587,30.5587,115689.0
2017-12-29 15:55:00,38.36,38.38,38.32,38.32,122360.0,30.5666,30.5826,30.5348,30.5348,122360.0
2018-01-02 09:30:00,38.53,38.56,38.43,38.46,40561.0,30.7021,30.726,30.6224,30.6463,40561.0
2018-01-02 09:35:00,38.47,38.69,38.47,38.69,39477.0,30.6543,30.8296,30.6543,30.8296,39477.0
2018-01-02 09:40:00,38.7,38.79,38.68,38.76,41204.0,30.8376,30.9093,30.8216,30.8854,41204.0
2018-01-02 09:45:00,38.76,38.77,38.73,38.75,21683.0,30.8854,30.8933,30.8615,30.8774,21683.0
2018-01-02 09:50:00,38.76,38.82,38.75,38.81,27495.0,30.8854,30.9332,30.8774,30.9252,27495.0
2018-01-02 09:55:00,38.81,38.91,38.81,38.91,37650.0,30.9252,31.0049,30.9252,31.0049,37650.0
2018-01-02 10:00:00,38.9,38.95,38.9,38.92,30864.0,30.9969,31.0368,30.9969,31.0129,30864.0
2018-01-02 10:05:00,38.92,38.92,38.77,38.77,32601.0,31.0129,31.0129,30.8933,30.8933,32601.0
2018-01-02 10:10:00,38.77,38.81,38.73,38.73,23157.0,30.8933,30.9252,30.8615,30.8615,23157.0
2018-01-02 10:15:00,38.72,38.77,38.72,38.75,16348.0,30.8535,30.8933,30.8535,30.8774,16348.0
2018-01-02 10:20:00,38.75,38.76,38.73,38.75,18499.0,30.8774,30.8854,30.8615,30.8774,18499.0
2018-01-02 10:25:00,38.76,38.8,38.75,38.79,23640.0,30.8854,30.9172,30.8774,30.9093,23640.0
2018-01-02 10:30:00,38.8,38.81,38.77,38.77,8900.0,30.9172,30.9252,30.8933,30.8933,8900.0
2018-01-02 10:35:00,38.77,38.79,38.68,38.68,30766.0,30.8933,30.9093,30.8216,30.8216,30766.0
2018-01-02 10:40:00,38.69,38.74,38.69,38.69,19533.0,30.8296,30.8694,30.8296,30.8296,19533.0
2018-01-02 10:45:00,38.7,38.72,38.7,38.71,13239.0,30.8376,30.8535,30.8376,30.8455,13239.0
2018-01-02 10:50:00,38.71,38.74,38.69,38.69,10172.0,30.8455,30.8694,30.8296,30.8296,10172.0
2018-01-02 10:55:00,38.69,38.71,38.66,38.67,8869.0,30.8296,30.8455,30.8057,30.8137,8869.0
2018-01-02 11:00:00,38.67,38.67,38.64,38.65,13236.0,30.8137,30.8137,30.7898,30.7977,13236.0
2018-01-02 11:05:00,38.64,38.64,38.6,38.6,10431.0,30.7898,30.7898,30.7579,30.7579,10431.0
2018-01-02 11:10:00,38.6,38.62,38.6,38.62,4020.0,30.7579,30.7738,30.7579,30.7738,4020.0
2018-01-02 11:15:00,38.62,38.65,38.58,38.65,23941.0,30.7738,30.7977,30.7419,30.7977,23941.0
2018-01-02 11:20:00,38.64,38.65,38.61,38.61,10263.0,30.7898,30.7977,30.7659,30.7659,10263.0
2018-01-02 11:25:00,38.61,38.65,38.61,38.61,17727.0,30.7659,30.7977,30.7659,30.7659,17727.0
2018-01-02 11:30:00,38.62,38.63,38.62,38.62,10819.0,30.7738,30.7818,30.7738,30.7738,10819.0
2018-01-02 11:35:00,38.62,38.63,38.58,38.59,10580.0,30.7738,30.7818,30.7419,30.7499,10580.0
2018-01-02 11:40:00,38.59,38.6,38.57,38.57,25228.0,30.7499,30.7579,30.734,30.734,25228.0
2018-01-02 11:45:00,38.58,38.58,38.57,38.58,10960.0,30.7419,30.7419,30.734,30.7419,10960.0
2018-01-02 11:50:00,38.57,38.58,38.56,38.58,11100.0,30.734,30.7419,30.726,30.7419,11100.0
2018-01-02 11:55:00,38.58,38.58,38.56,38.56,11416.0,30.7419,30.7419,30.726,30.726,11416.0
2018-01-02 12:00:00,38.57,38.59,38.56,38.57,16971.0,30.734,30.7499,30.726,30.734,16971.0
2018-01-02 12:05:00,38.58,38.58,38.58,38.58,3260.0,30.7419,30.7419,30.7419,30.7419,3260.0
2018-01-02 12:10:00,38.58,38.6,38.57,38.57,15194.0,30.7419,30.7579,30.734,30.734,15194.0
2018-01-02 12:15:00,38.56,38.57,38.51,38.56,15525.0,30.726,30.734,30.6862,30.726,15525.0
2018-01-02 12:20:00,38.57,38.59,38.57,38.58,3893.0,30.734,30.7499,30.734,30.7419,3893.0
2018-01-02 12:25:00,38.58,38.58,38.57,38.58,5617.0,30.7419,30.7419,30.734,30.7419,5617.0
2018-01-02 12:30:00,38.58,38.58,38.58,38.58,2176.0,30.7419,30.7419,30.7419,30.7419,2176.0
2018-01-02 12:35:00,38.58,38.58,38.56,38.57,8454.0,30.7419,30.7419,30.726,30.734,8454.0
2018-01-02 12:40:00,38.56,38.56,38.55,38.56,14890.0,30.726,30.726,30.718,30.726,14890.0
2018-01-02 12:45:00,38.55,38.56,38.55,38.55,4771.0,30.718,30.726,30.718,30.718,4771.0
2018-01-02 12:50:00,38.56,38.56,38.55,38.55,4574.0,30.726,30.726,30.718,30.718,4574.0
2018-01-02 12:55:00,38.56,38.57,38.55,38.56,16284.0,30.726,30.734,30.718,30.726,16284.0
2018-01-02 13:00:00,38.57,38.6,38.56,38.59,11680.0,30.734,30.7579,30.726,30.7499,11680.0
2018-01-02 13:05:00,38.59,38.65,38.59,38.65,24704.0,30.7499,30.7977,30.7499,30.7977,24704.0
2018-01-02 13:10:00,38.65,38.66,38.65,38.65,5830.0,30.7977,30.8057,30.7977,30.7977,5830.0
2018-01-02 13:15:00,38.66,38.68,38.63,38.63,15181.0,30.8057,30.8216,30.7818,30.7818,15181.0
2018-01-02 13:20:00,38.64,38.67,38.62,38.67,15422.0,30.7898,30.8137,30.7738,30.8137,15422.0
2018-01-02 13:25:00,38.67,38.69,38.67,38.69,8118.0,30.8137,30.8296,30.8137,30.8296,8118.0
2018-01-02 13:30:00,38.69,38.71,38.69,38.7,16510.0,30.8296,30.8455,30.8296,30.8376,16510.0
2018-01-02 13:35:00,38.71,38.71,38.7,38.7,15778.0,30.8455,30.8455,30.8376,30.8376,15778.0
2018-01-02 13:40:00,38.71,38.72,38.71,38.72,6217.0,30.8455,30.8535,30.8455,30.8535,6217.0
2018-01-02 13:45:00,38.72,38.72,38.67,38.69,13715.0,30.8535,30.8535,30.8137,30.8296,13715.0
2018-01-02 13:50:00,38.69,38.69,38.65,38.66,19934.0,30.8296,30.8296,30.7977,30.8057,19934.0
2018-01-02 13:55:00,38.66,38.68,38.66,38.68,13633.0,30.8057,30.8216,30.8057,30.8216,13633.0
2018-01-02 14:00:00,38.68,38.74,38.68,38.74,18504.0,30.8216,30.8694,30.8216,30.8694,18504.0
2018-01-02 14:05:00,38.74,38.75,38.74,38.74,9726.0,30.8694,30.8774,30.8694,30.8694,9726.0
2018-01-02 14:10:00,38.74,38.74,38.72,38.74,13726.0,30.8694,30.8694,30.8535,30.8694,13726.0
2018-01-02 14:15:00,38.74,38.75,38.74,38.74,10255.0,30.8694,30.8774,30.8694,30.8694,10255.0
2018-01-02 14:20:00,38.75,38.76,38.72,38.76,15883.0,30.8774,30.8854,30.8535,30.8854,15883.0
2018-01-02 14:25:00,38.76,38.78,38.76,38.78,22328.0,30.8854,30.9013,30.8854,30.9013,22328.0
2018-01-02 14:30:00,38.78,38.78,38.77,38.77,10280.0,30.9013,30.9013,30.8933,30.8933,10280.0
2018-01-02 14:35:00,38.75,38.77,38.74,38.77,29667.0,30.8774,30.8933,30.8694,30.8933,29667.0
2018-01-02 14:40:00,38.78,38.81,38.78,38.79,26840.0,30.9013,30.9252,30.9013,30.9093,26840.0
2018-01-02 14:45:00,38.79,38.81,38.79,38.79,29343.0,30.9093,30.9252,30.9093,30.9093,29343.0
2018-01-02 14:50:00,38.79,38.79,38.78,38.78,16738.0,30.9093,30.9093,30.9013,30.9013,16738.0
2018-01-02 14:55:00,38.78,38.79,38.78,38.79,15901.0,30.9013,30.9093,30.9013,30.9093,15901.0
2018-01-02 15:00:00,38.79,38.81,38.78,38.81,21751.0,30.9093,30.9252,30.9013,30.9252,21751.0
2018-01-02 15:05:00,38.81,38.83,38.81,38.82,18750.0,30.9252,30.9412,30.9252,30.9332,18750.0
2018-01-02 15:10:00,38.83,38.83,38.83,38.83,5765.0,30.9412,30.9412,30.9412,30.9412,5765.0
2018-01-02 15:15:00,38.83,38.85,38.83,38.85,22439.0,30.9412,30.9571,30.9412,30.9571,22439.0
2018-01-02 15:20:00,38.85,38.85,38.83,38.83,50403.0,30.9571,30.9571,30.9412,30.9412,50403.0
2018-01-02 15:25:00,38.84,38.88,38.83,38.88,23048.0,30.9491,30.981,30.9412,30.981,23048.0
2018-01-02 15:30:00,38.88,38.88,38.86,38.87,19262.0,30.981,30.981,30.9651,30.973,19262.0
2018-01-02 15:35:00,38.87,38.88,38.87,38.87,26550.0,30.973,30.981,30.973,30.973,26550.0
2018-01-02 15:40:00,38.88,38.88,38.85,38.85,57637.0,30.981,30.981,30.9571,30.9571,57637.0
2018-01-02 15:45:00,38.85,38.85,38.83,38.85,18002.0,30.9571,30.9571,30.9412,30.9571,18002.0
2018-01-02 15:50:00,38.85,38.88,38.84,38.84,37100.0,30.9571,30.981,30.9491,30.9491,37100.0
2018-01-02 15:55:00,38.85,38.86,38.84,38.86,61966.0,30.9571,30.9651,30.9491,30.9651,61966.0
2018-01-03 09:30:00,38.85,38.86,38.54,38.81,39852.0,30.9571,30.9651,30.7101,30.9252,39852.0
2018-01-03 09:35:00,38.81,38.85,38.77,38.78,18300.0,30.9252,30.9571,30.8933,30.9013,18300.0
2018-01-03 09:40:00,38.78,38.81,38.71,38.74,34405.0,30.9013,30.9252,30.8455,30.8694,34405.0
2018-01-03 09:45:00,38.74,38.81,38.7,38.8,25649.0,30.8694,30.9252,30.8376,30.9172,25649.0
2018-01-03 09:50:00,38.8,38.87,38.79,38.84,19817.0,30.9172,30.973,30.9093,30.9491,19817.0
2018-01-03 09:55:00,38.83,38.85,38.8,38.81,8116.0,30.9412,30.9571,30.9172,30.9252,8116.0
2018-01-03 10:00:00,38.81,38.87,38.8,38.86,6245.0,30.9252,30.973,30.9172,30.9651,6245.0
2018-01-03 10:05:00,38.86,38.88,38.76,38.84,21198.0,30.9651,30.981,30.8854,30.9491,21198.0
2018-01-03 10:10:00,38.85,38.89,38.85,38.87,9851.0,30.9571,30.989,30.9571,30.973,9851.0
2018-01-03 10:15:00,38.87,38.88,38.8,38.8,12335.0,30.973,30.981,30.9172,30.9172,12335.0
2018-01-03 10:20:00,38.81,38.84,38.81,38.82,13925.0,30.9252,30.9491,30.9252,30.9332,13925.0
2018-01-03 10:25:00,38.82,38.84,38.8,38.8,7334.0,30.9332,30.9491,30.9172,30.9172,7334.0
2018-01-03 10:30:00,38.81,38.83,38.81,38.81,5540.0,30.9252,30.9412,30.9252,30.9252,5540.0
2018-01-03 10:35:00,38.81,38.83,38.81,38.81,12562.0,30.9252,30.9412,30.9252,30.9252,12562.0
2018-01-03 10:40:00,38.81,38.82,38.8,38.82,18922.0,30.9252,30.9332,30.9172,30.9332,18922.0
2018-01-03 10:45:00,38.82,38.83,38.81,38.81,18285.0,30.9332,30.9412,30.9252,30.9252,18285.0
2018-01-03 10:50:00,38.81,38.83,38.81,38.83,6018.0,30.9252,30.9412,30.9252,30.9412,6018.0
2018-01-03 10:55:00,38.83,38.85,38.82,38.82,6138.0,30.9412,30.9571,30.9332,30.9332,6138.0
2018-01-03 11:00:00,38.82,38.83,38.82,38.82,10984.0,30.9332,30.9412,30.9332,30.9332,10984.0
2018-01-03 11:05:00,38.83,38.85,38.83,38.85,5700.0,30.9412,30.9571,30.9412,30.9571,5700.0
2018-01-03 11:10:00,38.87,38.87,38.83,38.85,9678.0,30.973,30.973,30.9412,30.9571,9678.0
2018-01-03 11:15:00,38.85,38.88,38.83,38.88,6413.0,30.9571,30.981,30.9412,30.981,6413.0
2018-01-03 11:20:00,38.89,38.93,38.88,38.93,14085.0,30.989,31.0208,30.981,31.0208,14085.0
2018-01-03 11:25:00,38.93,38.94,38.92,38.94,12941.0,31.0208,31.0288,31.0129,31.0288,12941.0
2018-01-03 11:30:00,38.94,38.97,38.9,38.92,14209.0,31.0288,31.0527,30.9969,31.0129,14209.0
2018-01-03 11:35:00,38.93,38.93,38.88,38.88,10500.0,31.0208,31.0208,30.981,30.981,10500.0
2018-01-03 11:40:00,38.88,38.88,38.83,38.85,7317.0,30.981,30.981,30.9412,30.9571,7317.0
2018-01-03 11:45:00,38.85,38.88,38.85,38.88,9636.0,30.9571,30.981,30.9571,30.981,9636.0
2018-01-03 11:50:00,38.89,38.9,38.83,38.84,8961.0,30.989,30.9969,30.9412,30.9491,8961.0
2018-01-03 11:55:00,38.84,38.85,38.81,38.81,12042.0,30.9491,30.9571,30.9252,30.9252,12042.0
2018-01-03 12:00:00,38.82,38.85,38.82,38.85,3178.0,30.9332,30.9571,30.9332,30.9571,3178.0
2018-01-03 12:05:00,38.85,38.85,38.84,38.85,15685.0,30.9571,30.9571,30.9491,30.9571,15685.0
2018-01-03 12:10:00,38.85,38.88,38.85,38.88,14816.0,30.9571,30.981,30.9571,30.981,14816.0
2018-01-03 12:15:00,38.88,38.88,38.85,38.86,5900.0,30.981,30.981,30.9571,30.9651,5900.0
2018-01-03 12:20:00,38.86,38.92,38.86,38.92,55877.0,30.9651,31.0129,30.9651,31.0129,55877.0
2018-01-03 12:25:00,38.92,38.92,38.89,38.92,52562.0,31.0129,31.0129,30.989,31.0129,52562.0
2018-01-03 12:30:00,38.92,38.94,38.9,38.91,19007.0,31.0129,31.0288,30.9969,31.0049,19007.0
2018-01-03 12:35:00,38.92,38.92,38.91,38.91,66830.0,31.0129,31.0129,31.0049,31.0049,66830.0
2018-01-03 12:40:00,38.9,38.96,38.9,38.95,33612.0,30.9969,31.0447,30.9969,31.0368,33612.0
2018-01-03 12:45:00,38.96,39.02,38.96,38.99,26240.0,31.0447,31.0926,31.0447,31.0686,26240.0
2018-01-03 12:50:00,38.99,39.02,38.99,39.02,11760.0,31.0686,31.0926,31.0686,31.0926,11760.0
2018-01-03 12:55:00,39.02,39.03,39.01,39.03,6782.0,31.0926,31.1005,31.0846,31.1005,6782.0
2018-01-03 13:00:00,39.04,39.06,39.01,39.02,16898.0,31.1085,31.1244,31.0846,31.0926,16898.0
2018-01-03 13:05:00,39.02,39.07,39.02,39.07,12947.0,31.0926,31.1324,31.0926,31.1324,12947.0
2018-01-03 13:10:00,39.08,39.09,39.04,39.04,8200.0,31.1404,31.1483,31.1085,31.1085,8200.0
2018-01-03 13:15:00,39.04,39.05,39.02,39.04,11863.0,31.1085,31.1165,31.0926,31.1085,11863.0
2018-01-03 13:20:00,39.04,39.04,39.03,39.04,4020.0,31.1085,31.1085,31.1005,31.1085,4020.0
2018-01-03 13:25:00,39.04,39.05,39.01,39.02,7098.0,31.1085,31.1165,31.0846,31.0926,7098.0
2018-01-03 13:30:00,39.02,39.04,39.02,39.04,10381.0,31.0926,31.1085,31.0926,31.1085,10381.0
2018-01-03 13:35:00,39.04,39.04,38.99,39.0,10358.0,31.1085,31.1085,31.0686,31.0766,10358.0
2018-01-03 13:40:00,39.01,39.01,38.96,38.97,13126.0,31.0846,31.0846,31.0447,31.0527,13126.0
2018-01-03 13:45:00,38.97,38.98,38.92,38.93,8907.0,31.0527,31.0607,31.0129,31.0208,8907.0
2018-01-03 13:50:00,38.94,38.94,38.91,38.91,8900.0,31.0288,31.0288,31.0049,31.0049,8900.0
2018-01-03 13:55:00,38.91,38.91,38.82,38.84,29365.0,31.0049,31.0049,30.9332,30.9491,29365.0
2018-01-03 14:00:00,38.85,38.95,38.84,38.95,19794.0,30.9571,31.0368,30.9491,31.0368,19794.0
2018-01-03 14:05:00,38.95,38.99,38.94,38.99,25611.0,31.0368,31.0686,31.0288,31.0686,25611.0
2018-01-03 14:10:00,38.99,39.0,38.95,39.0,19148.0,31.0686,31.0766,31.0368,31.0766,19148.0
2018-01-03 14:15:00,38.99,39.06,38.99,39.06,14717.0,31.0686,31.1244,31.0686,31.1244,14717.0
2018-01-03 14:20:00,39.06,39.12,39.05,39.12,22645.0,31.1244,31.1722,31.1165,31.1722,22645.0
2018-01-03 14:25:00,39.13,39.15,39.12,39.15,17540.0,31.1802,31.1961,31.1722,31.1961,17540.0
2018-01-03 14:30:00,39.14,39.15,39.08,39.08,19001.0,31.1882,31.1961,31.1404,31.1404,19001.0
2018-01-03 14:35:00,39.08,39.13,39.07,39.08,16158.0,31.1404,31.1802,31.1324,31.1404,16158.0
2018-01-03 14:40:00,39.06,39.06,39.03,39.04,9294.0,31.1244,31.1244,31.1005,31.1085,9294.0
2018-01-03 14:45:00,39.03,39.04,39.01,39.01,9449.0,31.1005,31.1085,31.0846,31.0846,9449.0
2018-01-03 14:50:00,39.01,39.01,39.0,39.0,8137.0,31.0846,31.0846,31.0766,31.0766,8137.0
2018-01-03 14:55:00,38.99,39.02,38.98,39.02,10343.0,31.0686,31.0926,31.0607,31.0926,10343.0
2018-01-03 15:00:00,39.01,39.05,39.01,39.05,14235.0,31.0846,31.1165,31.0846,31.1165,14235.0
2018-01-03 15:05:00,39.04,39.1,39.04,39.1,16955.0,31.1085,31.1563,31.1085,31.1563,16955.0
2018-01-03 15:10:00,39.1,39.13,39.09,39.12,27791.0,31.1563,31.1802,31.1483,31.1722,27791.0
2018-01-03 15:15:00,39.13,39.19,39.13,39.18,26610.0,31.1802,31.228,31.1802,31.22,26610.0
2018-01-03 15:20:00,39.18,39.23,39.17,39.21,40813.0,31.22,31.2599,31.2121,31.244,40813.0
2018-01-03 15:25:00,39.2,39.28,39.2,39.26,35690.0,31.236,31.2997,31.236,31.2838,35690.0
2018-01-03 15:30:00,39.26,39.26,39.21,39.25,36939.0,31.2838,31.2838,31.244,31.2758,36939.0
2018-01-03 15:35:00,39.25,39.28,39.22,39.23,57634.0,31.2758,31.2997,31.2519,31.2599,57634.0
2018-01-03 15:40:00,39.22,39.26,39.18,39.18,39619.0,31.2519,31.2838,31.22,31.22,39619.0
2018-01-03 15:45:00,39.18,39.19,39.13,39.14,21403.0,31.22,31.228,31.1802,31.1882,21403.0
2018-01-03 15:50:00,39.13,39.17,39.13,39.16,40080.0,31.1802,31.2121,31.1802,31.2041,40080.0
2018-01-03 15:55:00,39.16,39.17,39.13,39.15,79052.0,31.2041,31.2121,31.1802,31.1961,79052.0
2018-01-04 09:30:00,39.1,39.29,39.1,39.24,57796.0,31.388,31.5406,31.388,31.5004,57796.0
2018-01-04 09:35:00,39.26,39.28,39.12,39.18,51797.0,31.5165,31.5325,31.4041,31.4523,51797.0
2018-01-04 09:40:00,39.2,39.23,39.13,39.21,43205.0,31.4683,31.4924,31.4121,31.4763,43205.0
2018-01-04 09:45:00,39.19,39.21,39.12,39.17,31724.0,31.4603,31.4763,31.4041,31.4442,31724.0
2018-01-04 09:50:00,39.2,39.26,39.2,39.25,18152.0,31.4683,31.5165,31.4683,31.5084,18152.0
2018-01-04 09:55:00,39.25,39.27,39.22,39.23,30745.0,31.5084,31.5245,31.4844,31.4924,30745.0
2018-01-04 10:00:00,39.24,39.28,39.22,39.28,30170.0,31.5004,31.5325,31.4844,31.5325,30170.0
2018-01-04 10:05:00,39.29,39.37,39.29,39.35,41938.0,31.5406,31.6048,31.5406,31.5887,41938.0
2018-01-04 10:10:00,39.35,39.44,39.3,39.44,47504.0,31.5887,31.661,31.5486,31.661,47504.0
2018-01-04 10:15:00,39.44,39.47,39.41,39.42,37400.0,31.661,31.6851,31.6369,31.6449,37400.0
2018-01-04 10:20:00,39.43,39.47,39.43,39.44,36228.0,31.6529,31.6851,31.6529,31.661,36228.0
2018-01-04 10:25:00,39.45,39.54,39.43,39.5,34724.0,31.669,31.7413,31.6529,31.7091,34724.0
2018-01-04 10:30:00,39.5,39.5,39.41,39.42,24688.0,31.7091,31.7091,31.6369,31.6449,24688.0
2018-01-04 10:35:00,39.43,39.44,39.34,39.34,16359.0,31.6529,31.661,31.5807,31.5807,16359.0
2018-01-04 10:40:00,39.34,39.45,39.34,39.37,17489.0,31.5807,31.669,31.5807,31.6048,17489.0
2018-01-04 10:45:00,39.37,39.4,39.34,39.34,17918.0,31.6048,31.6289,31.5807,31.5807,17918.0
2018-01-04 10:50:00,39.34,39.35,39.3,39.33,14476.0,31.5807,31.5887,31.5486,31.5727,14476.0
2018-01-04 10:55:00,39.33,39.33,39.21,39.25,25821.0,31.5727,31.5727,31.4763,31.5084,25821.0
2018-01-04 11:00:00,39.26,39.29,39.25,39.25,18023.0,31.5165,31.5406,31.5084,31.5084,18023.0
2018-01-04 11:05:00,39.24,39.28,39.23,39.23,11755.0,31.5004,31.5325,31.4924,31.4924,11755.0
2018-01-04 11:10:00,39.22,39.23,39.22,39.23,12062.0,31.4844,31.4924,31.4844,31.4924,12062.0
2018-01-04 11:15:00,39.23,39.24,39.15,39.18,33244.0,31.4924,31.5004,31.4282,31.4523,33244.0
2018-01-04 11:20:00,39.17,39.23,39.16,39.19,15200.0,31.4442,31.4924,31.4362,31.4603,15200.0
2018-01-04 11:25:00,39.19,39.19,39.12,39.12,18487.0,31.4603,31.4603,31.4041,31.4041,18487.0
2018-01-04 11:30:00,39.15,39.21,39.15,39.17,15274.0,31.4282,31.4763,31.4282,31.4442,15274.0
2018-01-04 11:35:00,39.18,39.2,39.13,39.14,16316.0,31.4523,31.4683,31.4121,31.4201,16316.0
2018-01-04 11:40:00,39.15,39.19,39.15,39.17,21163.0,31.4282,31.4603,31.4282,31.4442,21163.0
2018-01-04 11:45:00,39.17,39.19,39.17,39.17,6800.0,31.4442,31.4603,31.4442,31.4442,6800.0
2018-01-04 11:50:00,39.18,39.19,39.13,39.18,12492.0,31.4523,31.4603,31.4121,31.4523,12492.0
2018-01-04 11:55:00,39.17,39.17,39.13,39.14,13105.0,31.4442,31.4442,31.4121,31.4201,13105.0
2018-01-04 12:00:00,39.15,39.18,39.15,39.17,11500.0,31.4282,31.4523,31.4282,31.4442,11500.0
2018-01-04 12:05:00,39.17,39.19,39.16,39.16,14260.0,31.4442,31.4603,31.4362,31.4362,14260.0
2018-01-04 12:10:00,39.17,39.19,39.15,39.17,9452.0,31.4442,31.4603,31.4282,31.4442,9452.0
2018-01-04 12:15:00,39.16,39.18,39.15,39.17,9824.0,31.4362,31.4523,31.4282,31.4442,9824.0
2018-01-04 12:20:00,39.18,39.18,39.12,39.13,11970.0,31.4523,31.4523,31.4041,31.4121,11970.0
2018-01-04 12:25:00,39.13,39.13,39.08,39.08,21174.0,31.4121,31.4121,31.372,31.372,21174.0
2018-01-04 12:30:00,39.08,39.12,39.06,39.1,15715.0,31.372,31.4041,31.3559,31.388,15715.0
2018-01-04 12:35:00,39.1,39.16,39.1,39.13,9200.0,31.388,31.4362,31.388,31.4121,9200.0
2018-01-04 12:40:00,39.13,39.16,39.13,39.13,7300.0,31.4121,31.4362,31.4121,31.4121,7300.0
2018-01-04 12:45:00,39.14,39.15,39.14,39.15,10694.0,31.4201,31.4282,31.4201,31.4282,10694.0
2018-01-04 12:50:00,39.15,39.15,39.07,39.08,16434.0,31.4282,31.4282,31.364,31.372,16434.0
2018-01-04 12:55:00,39.07,39.08,39.06,39.07,10342.0,31.364,31.372,31.3559,31.364,10342.0
2018-01-04 13:00:00,39.08,39.1,39.04,39.04,11944.0,31.372,31.388,31.3399,31.3399,11944.0
2018-01-04 13:05:00,39.04,39.06,39.03,39.04,8876.0,31.3399,31.3559,31.3318,31.3399,8876.0
2018-01-04 13:10:00,39.05,39.05,39.02,39.03,5524.0,31.3479,31.3479,31.3238,31.3318,5524.0
2018-01-04 13:15:00,39.02,39.03,39.01,39.03,16932.0,31.3238,31.3318,31.3158,31.3318,16932.0
2018-01-04 13:20:00,39.03,39.03,38.96,38.99,22298.0,31.3318,31.3318,31.2756,31.2997,22298.0
2018-01-04 13:25:00,38.99,39.01,38.99,38.99,12145.0,31.2997,31.3158,31.2997,31.2997,12145.0
2018-01-04 13:30:00,38.98,39.0,38.94,38.99,18442.0,31.2917,31.3078,31.2596,31.2997,18442.0
2018-01-04 13:35:00,38.99,39.02,38.97,38.98,15009.0,31.2997,31.3238,31.2837,31.2917,15009.0
2018-01-04 13:40:00,38.98,38.98,38.94,38.98,12658.0,31.2917,31.2917,31.2596,31.2917,12658.0
2018-01-04 13:45:00,38.98,39.02,38.98,39.01,14555.0,31.2917,31.3238,31.2917,31.3158,14555.0
2018-01-04 13:50:00,39.01,39.01,38.99,38.99,16901.0,31.3158,31.3158,31.2997,31.2997,16901.0
2018-01-04 13:55:00,38.98,39.02,38.98,39.01,14104.0,31.2917,31.3238,31.2917,31.3158,14104.0
2018-01-04 14:00:00,39.02,39.02,39.01,39.02,6300.0,31.3238,31.3238,31.3158,31.3238,6300.0
2018-01-04 14:05:00,39.02,39.04,39.0,39.02,16429.0,31.3238,31.3399,31.3078,31.3238,16429.0
2018-01-04 14:10:00,39.02,39.03,39.02,39.03,13820.0,31.3238,31.3318,31.3238,31.3318,13820.0
2018-01-04 14:15:00,39.04,39.07,39.04,39.05,23922.0,31.3399,31.364,31.3399,31.3479,23922.0
2018-01-04 14:20:00,39.04,39.04,39.02,39.02,13686.0,31.3399,31.3399,31.3238,31.3238,13686.0
2018-01-04 14:25:00,39.02,39.03,39.0,39.0,15510.0,31.3238,31.3318,31.3078,31.3078,15510.0
2018-01-04 14:30:00,39.0,39.02,39.0,39.01,16495.0,31.3078,31.3238,31.3078,31.3158,16495.0
2018-01-04 14:35:00,39.01,39.03,39.0,39.03,9483.0,31.3158,31.3318,31.3078,31.3318,9483.0
2018-01-04 14:40:00,39.03,39.04,39.01,39.03,15663.0,31.3318,31.3399,31.3158,31.3318,15663.0
2018-01-04 14:45:00,39.02,39.05,39.02,39.05,12222.0,31.3238,31.3479,31.3238,31.3479,12222.0
2018-01-04 14:50:00,39.04,39.04,39.02,39.02,9700.0,31.3399,31.3399,31.3238,31.3238,9700.0
2018-01-04 14:55:00,39.03,39.04,39.01,39.02,9800.0,31.3318,31.3399,31.3158,31.3238,9800.0
2018-01-04 15:00:00,39.03,39.06,39.03,39.06,6988.0,31.3318,31.3559,31.3318,31.3559,6988.0
2018-01-04 15:05:00,39.05,39.05,39.03,39.04,7268.0,31.3479,31.3479,31.3318,31.3399,7268.0
2018-01-04 15:10:00,39.04,39.06,39.04,39.04,6800.0,31.3399,31.3559,31.3399,31.3399,6800.0
2018-01-04 15:15:00,39.04,39.06,39.04,39.04,9889.0,31.3399,31.3559,31.3399,31.3399,9889.0
2018-01-04 15:20:00,39.04,39.05,39.04,39.05,6731.0,31.3399,31.3479,31.3399,31.3479,6731.0
2018-01-04 15:25:00,39.06,39.08,39.05,39.06,12867.0,31.3559,31.372,31.3479,31.3559,12867.0
2018-01-04 15:30:00,39.07,39.09,39.07,39.08,30835.0,31.364,31.38,31.364,31.372,30835.0
2018-01-04 15:35:00,39.07,39.11,39.07,39.1,48176.0,31.364,31.3961,31.364,31.388,48176.0
2018-01-04 15:40:00,39.1,39.11,39.08,39.09,30960.0,31.388,31.3961,31.372,31.38,30960.0
2018-01-04 15:45:00,39.09,39.09,39.04,39.05,23593.0,31.38,31.38,31.3399,31.3479,23593.0
2018-01-04 15:50:00,39.04,39.04,38.99,39.02,60646.0,31.3399,31.3399,31.2997,31.3238,60646.0
2018-01-04 15:55:00,39.02,39.03,38.99,39.0,71123.0,31.3238,31.3318,31.2997,31.3078,71123.0
2018-01-05 09:30:00,39.55,39.87,39.55,39.8,90518.0,31.7493,32.0062,31.7493,31.95,90518.0
2018-01-05 09:35:00,39.79,39.8,39.46,39.51,55047.0,31.9419,31.95,31.677,31.7172,55047.0
2018-01-05 09:40:00,39.51,39.53,39.41,39.42,31429.0,31.7172,31.7332,31.6369,31.6449,31429.0
2018-01-05 09:45:00,39.43,39.56,39.42,39.55,44674.0,31.6529,31.7573,31.6449,31.7493,44674.0
2018-01-05 09:50:00,39.56,39.72,39.53,39.72,42382.0,31.7573,31.8857,31.7332,31.8857,42382.0
2018-01-05 09:55:00,39.72,39.72,39.6,39.63,61498.0,31.8857,31.8857,31.7894,31.8135,61498.0
2018-01-05 10:00:00,39.64,39.68,39.58,39.61,27904.0,31.8215,31.8536,31.7734,31.7974,27904.0
2018-01-05 10:05:00,39.6,39.63,39.6,39.6,21944.0,31.7894,31.8135,31.7894,31.7894,21944.0
2018-01-05 10:10:00,39.6,39.6,39.53,39.59,23905.0,31.7894,31.7894,31.7332,31.7814,23905.0
2018-01-05 10:15:00,39.6,39.6,39.45,39.49,22546.0,31.7894,31.7894,31.669,31.7011,22546.0
2018-01-05 10:20:00,39.49,39.52,39.49,39.49,20346.0,31.7011,31.7252,31.7011,31.7011,20346.0
2018-01-05 10:25:00,39.49,39.52,39.49,39.49,17435.0,31.7011,31.7252,31.7011,31.7011,17435.0
2018-01-05 10:30:00,39.49,39.51,39.46,39.47,19381.0,31.7011,31.7172,31.677,31.6851,19381.0
2018-01-05 10:35:00,39.48,39.5,39.48,39.49,20831.0,31.6931,31.7091,31.6931,31.7011,20831.0
2018-01-05 10:40:00,39.49,39.49,39.41,39.41,22766.0,31.7011,31.7011,31.6369,31.6369,22766.0
2018-01-05 10:45:00,39.4,39.46,39.37,39.46,22842.0,31.6289,31.677,31.6048,31.677,22842.0
2018-01-05 10:50:00,39.47,39.47,39.4,39.42,23515.0,31.6851,31.6851,31.6289,31.6449,23515.0
2018-01-05 10:55:00,39.43,39.47,39.38,39.47,23085.0,31.6529,31.6851,31.6128,31.6851,23085.0
2018-01-05 11:00:00,39.47,39.51,39.46,39.51,67964.0,31.6851,31.7172,31.677,31.7172,67964.0
2018-01-05 11:05:00,39.51,39.53,39.5,39.51,25500.0,31.7172,31.7332,31.7091,31.7172,25500.0
2018-01-05 11:10:00,39.51,39.53,39.48,39.51,28899.0,31.7172,31.7332,31.6931,31.7172,28899.0
2018-01-05 11:15:00,39.5,39.51,39.49,39.5,17549.0,31.7091,31.7172,31.7011,31.7091,17549.0
2018-01-05 11:20:00,39.51,39.51,39.49,39.51,17054.0,31.7172,31.7172,31.7011,31.7172,17054.0
2018-01-05 11:25:00,39.51,39.51,39.44,39.46,22999.0,31.7172,31.7172,31.661,31.677,22999.0
2018-01-05 11:30:00,39.46,39.47,39.46,39.47,8870.0,31.677,31.6851,31.677,31.6851,8870.0
2018-01-05 11:35:00,39.47,39.47,39.44,39.45,12492.0,31.6851,31.6851,31.661,31.669,12492.0
2018-01-05 11:40:00,39.44,39.44,39.42,39.42,8896.0,31.661,31.661,31.6449,31.6449,8896.0
2018-01-05 11:45:00,39.43,39.44,39.42,39.42,11027.0,31.6529,31.661,31.6449,31.6449,11027.0
2018-01-05 11:50:00,39.42,39.47,39.42,39.46,9880.0,31.6449,31.6851,31.6449,31.677,9880.0
2018-01-05 11:55:00,39.47,39.56,39.47,39.56,51428.0,31.6851,31.7573,31.6851,31.7573,51428.0
2018-01-05 12:00:00,39.56,39.56,39.49,39.5,21735.0,31.7573,31.7573,31.7011,31.7091,21735.0
2018-01-05 12:05:00,39.5,39.51,39.49,39.5,12268.0,31.7091,31.7172,31.7011,31.7091,12268.0
2018-01-05 12:10:00,39.5,39.51,39.49,39.51,12671.0,31.7091,31.7172,31.7011,31.7172,12671.0
2018-01-05 12:15:00,39.51,39.53,39.5,39.51,13322.0,31.7172,31.7332,31.7091,31.7172,13322.0
2018-01-05 12:20:00,39.51,39.55,39.51,39.55,9850.0,31.7172,31.7493,31.7172,31.7493,9850.0
2018-01-05 12:25:00,39.54,39.56,39.53,39.56,26403.0,31.7413,31.7573,31.7332,31.7573,26403.0
2018-01-05 12:30:00,39.55,39.55,39.53,39.55,11812.0,31.7493,31.7493,31.7332,31.7493,11812.0
2018-01-05 12:35:00,39.54,39.55,39.52,39.54,37351.0,31.7413,31.7493,31.7252,31.7413,37351.0
2018-01-05 12:40:00,39.53,39.56,39.52,39.56,57647.0,31.7332,31.7573,31.7252,31.7573,57647.0
2018-01-05 12:45:00,39.56,39.6,39.56,39.6,12407.0,31.7573,31.7894,31.7573,31.7894,12407.0
2018-01-05 12:50:00,39.6,39.6,39.55,39.56,17727.0,31.7894,31.7894,31.7493,31.7573,17727.0
2018-01-05 12:55:00,39.56,39.58,39.55,39.58,13304.0,31.7573,31.7734,31.7493,31.7734,13304.0
2018-01-05 13:00:00,39.59,39.6,39.58,39.59,12300.0,31.7814,31.7894,31.7734,31.7814,12300.0
2018-01-05 13:05:00,39.58,39.59,39.57,39.58,10995.0,31.7734,31.7814,31.7653,31.7734,10995.0
2018-01-05 13:10:00,39.58,39.6,39.58,39.58,9100.0,31.7734,31.7894,31.7734,31.7734,9100.0
2018-01-05 13:15:00,39.57,39.59,39.56,39.58,11772.0,31.7653,31.7814,31.7573,31.7734,11772.0
2018-01-05 13:20:00,39.58,39.6,39.53,39.54,28590.0,31.7734,31.7894,31.7332,31.7413,28590.0
2018-01-05 13:25:00,39.54,39.54,39.53,39.54,5300.0,31.7413,31.7413,31.7332,31.7413,5300.0
2018-01-05 13:30:00,39.53,39.54,39.53,39.54,10682.0,31.7332,31.7413,31.7332,31.7413,10682.0
2018-01-05 13:35:00,39.53,39.53,39.53,39.53,14379.0,31.7332,31.7332,31.7332,31.7332,14379.0
2018-01-05 13:40:00,39.53,39.53,39.51,39.52,17939.0,31.7332,31.7332,31.7172,31.7252,17939.0
2018-01-05 13:45:00,39.53,39.53,39.51,39.51,6359.0,31.7332,31.7332,31.7172,31.7172,6359.0
2018-01-05 13:50:00,39.51,39.51,39.45,39.46,20283.0,31.7172,31.7172,31.669,31.677,20283.0
2018-01-05 13:55:00,39.46,39.46,39.46,39.46,200.0,31.677,31.677,31.677,31.677,200.0
2018-01-05 14:00:00,39.45,39.45,39.4,39.4,26512.0,31.669,31.669,31.6289,31.6289,26512.0
2018-01-05 14:05:00,39.4,39.44,39.4,39.41,21275.0,31.6289,31.661,31.6289,31.6369,21275.0
2018-01-05 14:10:00,39.4,39.42,39.39,39.42,10566.0,31.6289,31.6449,31.6208,31.6449,10566.0
2018-01-05 14:15:00,39.42,39.42,39.4,39.42,13300.0,31.6449,31.6449,31.6289,31.6449,13300.0
2018-01-05 14:20:00,39.42,39.42,39.41,39.42,8503.0,31.6449,31.6449,31.6369,31.6449,8503.0
2018-01-05 14:25:00,39.42,39.45,39.42,39.42,15550.0,31.6449,31.669,31.6449,31.6449,15550.0
2018-01-05 14:30:00,39.43,39.43,39.42,39.42,2550.0,31.6529,31.6529,31.6449,31.6449,2550.0
2018-01-05 14:35:00,39.42,39.47,39.42,39.46,16900.0,31.6449,31.6851,31.6449,31.677,16900.0
2018-01-05 14:40:00,39.46,39.47,39.46,39.47,5200.0,31.677,31.6851,31.677,31.6851,5200.0
2018-01-05 14:45:00,39.46,39.47,39.44,39.45,28169.0,31.677,31.6851,31.661,31.669,28169.0
2018-01-05 14:50:00,39.46,39.47,39.44,39.47,25478.0,31.677,31.6851,31.661,31.6851,25478.0
2018-01-05 14:55:00,39.47,39.47,39.44,39.46,15152.0,31.6851,31.6851,31.661,31.677,15152.0
2018-01-05 15:00:00,39.46,39.47,39.46,39.47,4843.0,31.677,31.6851,31.677,31.6851,4843.0
2018-01-05 15:05:00,39.47,39.5,39.47,39.48,15742.0,31.6851,31.7091,31.6851,31.6931,15742.0
2018-01-05 15:10:00,39.49,39.5,39.47,39.49,31459.0,31.7011,31.7091,31.6851,31.7011,31459.0
2018-01-05 15:15:00,39.49,39.5,39.49,39.49,15978.0,31.7011,31.7091,31.7011,31.7011,15978.0
2018-01-05 15:20:00,39.49,39.49,39.49,39.49,574.0,31.7011,31.7011,31.7011,31.7011,574.0
2018-01-05 15:25:00,39.49,39.51,39.49,39.51,35344.0,31.7011,31.7172,31.7011,31.7172,35344.0
2018-01-05 15:30:00,39.51,39.53,39.51,39.53,41306.0,31.7172,31.7332,31.7172,31.7332,41306.0
2018-01-05 15:35:00,39.53,39.54,39.51,39.53,36873.0,31.7332,31.7413,31.7172,31.7332,36873.0
2018-01-05 15:40:00,39.53,39.53,39.48,39.48,38098.0,31.7332,31.7332,31.6931,31.6931,38098.0
2018-01-05 15:45:00,39.49,39.55,39.49,39.54,30789.0,31.7011,31.7493,31.7011,31.7413,30789.0
2018-01-05 15:50:00,39.55,39.59,39.51,39.53,60461.0,31.7493,31.7814,31.7172,31.7332,60461.0
2018-01-05 15:55:00,39.53,39.53,39.47,39.51,69514.0,31.7332,31.7332,31.6851,31.7172,69514.0
2018-01-08 09:30:00,39.42,39.57,39.4,39.48,33964.0,31.6449,31.7653,31.6289,31.6931,33964.0
2018-01-08 09:35:00,39.49,39.58,39.48,39.49,21951.0,31.7011,31.7734,31.6931,31.7011,21951.0
2018-01-08 09:40:00,39.49,39.54,39.43,39.44,16335.0,31.7011,31.7413,31.6529,31.661,16335.0
2018-01-08 09:45:00,39.44,39.52,39.42,39.51,14771.0,31.661,31.7252,31.6449,31.7172,14771.0
2018-01-08 09:50:00,39.52,39.53,39.41,39.43,12383.0,31.7252,31.7332,31.6369,31.6529,12383.0
2018-01-08 09:55:00,39.42,39.46,39.39,39.42,12558.0,31.6449,31.677,31.6208,31.6449,12558.0
2018-01-08 10:00:00,39.43,39.47,39.43,39.45,9341.0,31.6529,31.6851,31.6529,31.669,9341.0
2018-01-08 10:05:00,39.45,39.49,39.43,39.47,14923.0,31.669,31.7011,31.6529,31.6851,14923.0
2018-01-08 10:10:00,39.48,39.51,39.48,39.48,8764.0,31.6931,31.7172,31.6931,31.6931,8764.0
2018-01-08 10:15:00,39.49,39.51,39.48,39.49,7523.0,31.7011,31.7172,31.6931,31.7011,7523.0
2018-01-08 10:20:00,39.49,39.51,39.48,39.48,6100.0,31.7011,31.7172,31.6931,31.6931,6100.0
2018-01-08 10:25:00,39.47,39.49,39.47,39.47,8130.0,31.6851,31.7011,31.6851,31.6851,8130.0
2018-01-08 10:30:00,39.47,39.49,39.47,39.49,6309.0,31.6851,31.7011,31.6851,31.7011,6309.0
2018-01-08 10:35:00,39.49,39.49,39.48,39.49,7286.0,31.7011,31.7011,31.6931,31.7011,7286.0
2018-01-08 10:40:00,39.49,39.5,39.48,39.49,15189.0,31.7011,31.7091,31.6931,31.7011,15189.0
2018-01-08 10:45:00,39.51,39.62,39.51,39.61,15200.0,31.7172,31.8055,31.7172,31.7974,15200.0
2018-01-08 10:50:00,39.61,39.64,39.58,39.59,11680.0,31.7974,31.8215,31.7734,31.7814,11680.0
2018-01-08 10:55:00,39.6,39.67,39.57,39.66,9799.0,31.7894,31.8456,31.7653,31.8376,9799.0
2018-01-08 11:00:00,39.65,39.69,39.65,39.69,9800.0,31.8296,31.8617,31.8296,31.8617,9800.0
2018-01-08 11:05:00,39.7,39.75,39.7,39.72,14680.0,31.8697,31.9098,31.8697,31.8857,14680.0
2018-01-08 11:10:00,39.72,39.72,39.68,39.69,8575.0,31.8857,31.8857,31.8536,31.8617,8575.0
2018-01-08 11:15:00,39.69,39.71,39.67,39.69,6366.0,31.8617,31.8777,31.8456,31.8617,6366.0
2018-01-08 11:20:00,39.69,39.74,39.69,39.72,6970.0,31.8617,31.9018,31.8617,31.8857,6970.0
2018-01-08 11:25:00,39.73,39.74,39.72,39.74,7110.0,31.8938,31.9018,31.8857,31.9018,7110.0
2018-01-08 11:30:00,39.74,39.77,39.74,39.76,7970.0,31.9018,31.9259,31.9018,31.9179,7970.0
2018-01-08 11:35:00,39.76,39.76,39.71,39.71,8900.0,31.9179,31.9179,31.8777,31.8777,8900.0
2018-01-08 11:40:00,39.72,39.72,39.69,39.71,6450.0,31.8857,31.8857,31.8617,31.8777,6450.0
2018-01-08 11:45:00,39.71,39.72,39.69,39.7,8400.0,31.8777,31.8857,31.8617,31.8697,8400.0
2018-01-08 11:50:00,39.7,39.71,39.67,39.67,9633.0,31.8697,31.8777,31.8456,31.8456,9633.0
2018-01-08 11:55:00,39.68,39.71,39.68,39.7,9600.0,31.8536,31.8777,31.8536,31.8697,9600.0
2018-01-08 12:00:00,39.69,39.71,39.66,39.7,8091.0,31.8617,31.8777,31.8376,31.8697,8091.0
2018-01-08 12:05:00,39.7,39.7,39.67,39.7,4200.0,31.8697,31.8697,31.8456,31.8697,4200.0
2018-01-08 12:10:00,39.7,39.71,39.67,39.69,9993.0,31.8697,31.8777,31.8456,31.8617,9993.0
2018-01-08 12:15:00,39.69,39.72,39.69,39.7,8900.0,31.8617,31.8857,31.8617,31.8697,8900.0
2018-01-08 12:20:00,39.71,39.71,39.69,39.71,5955.0,31.8777,31.8777,31.8617,31.8777,5955.0
2018-01-08 12:25:00,39.71,39.72,39.69,39.69,6700.0,31.8777,31.8857,31.8617,31.8617,6700.0
2018-01-08 12:30:00,39.69,39.69,39.65,39.65,2880.0,31.8617,31.8617,31.8296,31.8296,2880.0
2018-01-08 12:35:00,39.66,39.73,39.65,39.73,6878.0,31.8376,31.8938,31.8296,31.8938,6878.0
2018-01-08 12:40:00,39.73,39.74,39.72,39.74,6100.0,31.8938,31.9018,31.8857,31.9018,6100.0
2018-01-08 12:45:00,39.74,39.78,39.74,39.77,10227.0,31.9018,31.9339,31.9018,31.9259,10227.0
2018-01-08 12:50:00,39.78,39.79,39.78,39.79,6710.0,31.9339,31.9419,31.9339,31.9419,6710.0
2018-01-08 12:55:00,39.79,39.81,39.79,39.81,6668.0,31.9419,31.958,31.9419,31.958,6668.0
2018-01-08 13:00:00,39.82,39.84,39.81,39.83,7988.0,31.966,31.9821,31.958,31.9741,7988.0
2018-01-08 13:05:00,39.84,39.86,39.81,39.86,11154.0,31.9821,31.9981,31.958,31.9981,11154.0
2018-01-08 13:10:00,39.85,39.86,39.82,39.84,12550.0,31.9901,31.9981,31.966,31.9821,12550.0
2018-01-08 13:15:00,39.85,39.88,39.83,39.87,26275.0,31.9901,32.0142,31.9741,32.0062,26275.0
2018-01-08 13:20:00,39.86,39.88,39.86,39.87,3100.0,31.9981,32.0142,31.9981,32.0062,3100.0
2018-01-08 13:25:00,39.85,39.85,39.81,39.81,4026.0,31.9901,31.9901,31.958,31.958,4026.0
2018-01-08 13:30:00,39.81,39.82,39.77,39.82,9112.0,31.958,31.966,31.9259,31.966,9112.0
2018-01-08 13:35:00,39.82,39.85,39.82,39.85,6500.0,31.966,31.9901,31.966,31.9901,6500.0
2018-01-08 13:40:00,39.85,39.85,39.84,39.84,6000.0,31.9901,31.9901,31.9821,31.9821,6000.0
2018-01-08 13:45:00,39.85,39.88,39.85,39.88,13808.0,31.9901,32.0142,31.9901,32.0142,13808.0
2018-01-08 13:50:00,39.88,39.9,39.88,39.89,6762.0,32.0142,32.0302,32.0142,32.0222,6762.0
2018-01-08 13:55:00,39.88,39.89,39.86,39.87,10670.0,32.0142,32.0222,31.9981,32.0062,10670.0
2018-01-08 14:00:00,39.87,39.9,39.87,39.89,10793.0,32.0062,32.0302,32.0062,32.0222,10793.0
2018-01-08 14:05:00,39.9,39.9,39.88,39.88,8000.0,32.0302,32.0302,32.0142,32.0142,8000.0
2018-01-08 14:10:00,39.88,39.9,39.86,39.86,18933.0,32.0142,32.0302,31.9981,31.9981,18933.0
2018-01-08 14:15:00,39.85,39.88,39.83,39.88,9182.0,31.9901,32.0142,31.9741,32.0142,9182.0
2018-01-08 14:20:00,39.88,39.88,39.86,39.86,1400.0,32.0142,32.0142,31.9981,31.9981,1400.0
2018-01-08 14:25:00,39.85,39.85,39.83,39.83,6807.0,31.9901,31.9901,31.9741,31.9741,6807.0
2018-01-08 14:30:00,39.84,39.87,39.84,39.87,5590.0,31.9821,32.0062,31.9821,32.0062,5590.0
2018-01-08 14:35:00,39.87,39.88,39.85,39.86,8002.0,32.0062,32.0142,31.9901,31.9981,8002.0
2018-01-08 14:40:00,39.87,39.88,39.86,39.86,4979.0,32.0062,32.0142,31.9981,31.9981,4979.0
2018-01-08 14:45:00,39.86,39.88,39.86,39.88,4133.0,31.9981,32.0142,31.9981,32.0142,4133.0
2018-01-08 14:50:00,39.88,39.89,39.86,39.87,10463.0,32.0142,32.0222,31.9981,32.0062,10463.0
2018-01-08 14:55:00,39.87,39.88,39.87,39.87,8112.0,32.0062,32.0142,32.0062,32.0062,8112.0
2018-01-08 15:00:00,39.86,39.88,39.85,39.88,4353.0,31.9981,32.0142,31.9901,32.0142,4353.0
2018-01-08 15:05:00,39.89,39.92,39.89,39.92,7605.0,32.0222,32.0463,32.0222,32.0463,7605.0
2018-01-08 15:10:00,39.92,39.92,39.9,39.9,18662.0,32.0463,32.0463,32.0302,32.0302,18662.0
2018-01-08 15:15:00,39.9,39.9,39.88,39.89,18179.0,32.0302,32.0302,32.0142,32.0222,18179.0
2018-01-08 15:20:00,39.89,39.9,39.89,39.89,5895.0,32.0222,32.0302,32.0222,32.0222,5895.0
2018-01-08 15:25:00,39.88,39.89,39.86,39.86,7966.0,32.0142,32.0222,31.9981,31.9981,7966.0
2018-01-08 15:30:00,39.86,39.87,39.86,39.86,7114.0,31.9981,32.0062,31.9981,31.9981,7114.0
2018-01-08 15:35:00,39.87,39.88,39.87,39.88,19522.0,32.0062,32.0142,32.0062,32.0142,19522.0
2018-01-08 15:40:00,39.88,39.92,39.88,39.91,32600.0,32.0142,32.0463,32.0142,32.0383,32600.0
2018-01-08 15:45:00,39.92,39.92,39.88,39.89,11835.0,32.0463,32.0463,32.0142,32.0222,11835.0
2018-01-08 15:50:00,39.88,39.96,39.88,39.9,47764.0,32.0142,32.0784,32.0142,32.0302,47764.0
2018-01-08 15:55:00,39.91,39.95,39.91,39.94,68377.0,32.0383,32.0704,32.0383,32.0624,68377.0
2018-01-09 09:30:00,39.85,39.88,39.76,39.76,24648.0,31.9901,32.0142,31.9179,31.9179,24648.0
2018-01-09 09:35:00,39.77,39.78,39.69,39.69,19798.0,31.9259,31.9339,31.8617,31.8617,19798.0
2018-01-09 09:40:00,39.69,39.71,39.64,39.64,12383.0,31.8617,31.8777,31.8215,31.8215,12383.0
2018-01-09 09:45:00,39.65,39.76,39.65,39.74,48189.0,31.8296,31.9179,31.8296,31.9018,48189.0
2018-01-09 09:50:00,39.74,39.74,39.6,39.6,141732.0,31.9018,31.9018,31.7894,31.7894,141732.0
2018-01-09 09:55:00,39.6,39.62,39.54,39.54,63038.0,31.7894,31.8055,31.7413,31.7413,63038.0
2018-01-09 10:00:00,39.54,39.63,39.54,39.62,39075.0,31.7413,31.8135,31.7413,31.8055,39075.0
2018-01-09 10:05:00,39.62,39.71,39.62,39.65,22337.0,31.8055,31.8777,31.8055,31.8296,22337.0
2018-01-09 10:10:00,39.65,39.69,39.64,39.64,38202.0,31.8296,31.8617,31.8215,31.8215,38202.0
2018-01-09 10:15:00,39.65,39.81,39.65,39.81,46799.0,31.8296,31.958,31.8296,31.958,46799.0
2018-01-09 10:20:00,39.81,39.81,39.75,39.79,25618.0,31.958,31.958,31.9098,31.9419,25618.0
2018-01-09 10:25:00,39.8,39.88,39.78,39.86,37321.0,31.95,32.0142,31.9339,31.9981,37321.0
2018-01-09 10:30:00,39.87,39.87,39.75,39.76,26863.0,32.0062,32.0062,31.9098,31.9179,26863.0
2018-01-09 10:35:00,39.77,39.78,39.73,39.73,29966.0,31.9259,31.9339,31.8938,31.8938,29966.0
2018-01-09 10:40:00,39.73,39.76,39.73,39.75,5313.0,31.8938,31.9179,31.8938,31.9098,5313.0
2018-01-09 10:45:00,39.74,39.76,39.74,39.75,4817.0,31.9018,31.9179,31.9018,31.9098,4817.0
2018-01-09 10:50:00,39.75,39.78,39.71,39.78,19242.0,31.9098,31.9339,31.8777,31.9339,19242.0
2018-01-09 10:55:00,39.79,39.84,39.77,39.81,10336.0,31.9419,31.9821,31.9259,31.958,10336.0
2018-01-09 11:00:00,39.81,39.87,39.81,39.85,16222.0,31.958,32.0062,31.958,31.9901,16222.0
2018-01-09 11:05:00,39.84,39.84,39.8,39.83,6422.0,31.9821,31.9821,31.95,31.9741,6422.0
2018-01-09 11:10:00,39.83,39.85,39.83,39.85,5099.0,31.9741,31.9901,31.9741,31.9901,5099.0
2018-01-09 11:15:00,39.85,39.88,39.83,39.88,10200.0,31.9901,32.0142,31.9741,32.0142,10200.0
2018-01-09 11:20:00,39.88,39.88,39.87,39.88,8807.0,32.0142,32.0142,32.0062,32.0142,8807.0
2018-01-09 11:25:00,39.88,39.91,39.88,39.91,11382.0,32.0142,32.0383,32.0142,32.0383,11382.0
2018-01-09 11:30:00,39.92,39.92,39.88,39.9,31647.0,32.0463,32.0463,32.0142,32.0302,31647.0
2018-01-09 11:35:00,39.9,39.9,39.85,39.86,10336.0,32.0302,32.0302,31.9901,31.9981,10336.0
2018-01-09 11:40:00,39.86,39.87,39.86,39.86,9297.0,31.9981,32.0062,31.9981,31.9981,9297.0
2018-01-09 11:45:00,39.86,39.87,39.82,39.86,23052.0,31.9981,32.0062,31.966,31.9981,23052.0
2018-01-09 11:50:00,39.85,39.87,39.85,39.87,3500.0,31.9901,32.0062,31.9901,32.0062,3500.0
2018-01-09 11:55:00,39.87,39.91,39.87,39.91,7230.0,32.0062,32.0383,32.0062,32.0383,7230.0
2018-01-09 12:00:00,39.9,39.93,39.89,39.93,14294.0,32.0302,32.0543,32.0222,32.0543,14294.0
2018-01-09 12:05:00,39.92,39.94,39.92,39.94,8049.0,32.0463,32.0624,32.0463,32.0624,8049.0
2018-01-09 12:10:00,39.94,39.94,39.92,39.92,6304.0,32.0624,32.0624,32.0463,32.0463,6304.0
2018-01-09 12:15:00,39.9,39.9,39.89,39.9,9002.0,32.0302,32.0302,32.0222,32.0302,9002.0
2018-01-09 12:20:00,39.9,39.9,39.87,39.87,23870.0,32.0302,32.0302,32.0062,32.0062,23870.0
2018-01-09 12:25:00,39.85,39.85,39.83,39.83,3980.0,31.9901,31.9901,31.9741,31.9741,3980.0
2018-01-09 12:30:00,39.83,39.83,39.82,39.82,5675.0,31.9741,31.9741,31.966,31.966,5675.0
2018-01-09 12:35:00,39.82,39.85,39.82,39.85,4176.0,31.966,31.9901,31.966,31.9901,4176.0
2018-01-09 12:40:00,39.85,39.88,39.85,39.88,6844.0,31.9901,32.0142,31.9901,32.0142,6844.0
2018-01-09 12:45:00,39.88,39.88,39.87,39.88,5700.0,32.0142,32.0142,32.0062,32.0142,5700.0
2018-01-09 12:50:00,39.88,39.88,39.86,39.86,3700.0,32.0142,32.0142,31.9981,31.9981,3700.0
2018-01-09 12:55:00,39.86,39.86,39.85,39.85,3300.0,31.9981,31.9981,31.9901,31.9901,3300.0
2018-01-09 13:00:00,39.84,39.86,39.84,39.86,5901.0,31.9821,31.9981,31.9821,31.9981,5901.0
2018-01-09 13:05:00,39.87,39.87,39.85,39.85,4115.0,32.0062,32.0062,31.9901,31.9901,4115.0
2018-01-09 13:10:00,39.85,39.85,39.85,39.85,6130.0,31.9901,31.9901,31.9901,31.9901,6130.0
2018-01-09 13:15:00,39.85,39.89,39.85,39.88,9381.0,31.9901,32.0222,31.9901,32.0142,9381.0
2018-01-09 13:20:00,39.88,39.9,39.88,39.9,12464.0,32.0142,32.0302,32.0142,32.0302,12464.0
2018-01-09 13:25:00,39.9,39.93,39.89,39.93,19645.0,32.0302,32.0543,32.0222,32.0543,19645.0
2018-01-09 13:30:00,39.93,39.94,39.92,39.94,9400.0,32.0543,32.0624,32.0463,32.0624,9400.0
2018-01-09 13:35:00,39.95,39.96,39.95,39.96,13500.0,32.0704,32.0784,32.0704,32.0784,13500.0
2018-01-09 13:40:00,39.95,39.96,39.92,39.92,27500.0,32.0704,32.0784,32.0463,32.0463,27500.0
2018-01-09 13:45:00,39.92,39.92,39.9,39.9,3800.0,32.0463,32.0463,32.0302,32.0302,3800.0
2018-01-09 13:50:00,39.9,39.92,39.9,39.91,4709.0,32.0302,32.0463,32.0302,32.0383,4709.0
2018-01-09 13:55:00,39.91,39.92,39.91,39.91,4663.0,32.0383,32.0463,32.0383,32.0383,4663.0
2018-01-09 14:00:00,39.92,39.92,39.91,39.91,11777.0,32.0463,32.0463,32.0383,32.0383,11777.0
2018-01-09 14:05:00,39.9,39.9,39.89,39.89,13881.0,32.0302,32.0302,32.0222,32.0222,13881.0
2018-01-09 14:10:00,39.89,39.89,39.88,39.88,16817.0,32.0222,32.0222,32.0142,32.0142,16817.0
2018-01-09 14:15:00,39.87,39.87,39.83,39.83,4929.0,32.0062,32.0062,31.9741,31.9741,4929.0
2018-01-09 14:20:00,39.83,39.83,39.78,39.78,5380.0,31.9741,31.9741,31.9339,31.9339,5380.0
2018-01-09 14:25:00,39.78,39.79,39.78,39.79,6256.0,31.9339,31.9419,31.9339,31.9419,6256.0
2018-01-09 14:30:00,39.79,39.8,39.78,39.8,5479.0,31.9419,31.95,31.9339,31.95,5479.0
2018-01-09 14:35:00,39.81,39.81,39.8,39.81,3570.0,31.958,31.958,31.95,31.958,3570.0
2018-01-09 14:40:00,39.8,39.81,39.8,39.81,4189.0,31.95,31.958,31.95,31.958,4189.0
2018-01-09 14:45:00,39.81,39.83,39.81,39.83,19129.0,31.958,31.9741,31.958,31.9741,19129.0
2018-01-09 14:50:00,39.84,39.85,39.84,39.84,17763.0,31.9821,31.9901,31.9821,31.9821,17763.0
2018-01-09 14:55:00,39.84,39.84,39.83,39.83,26761.0,31.9821,31.9821,31.9741,31.9741,26761.0
2018-01-09 15:00:00,39.83,39.85,39.82,39.85,27140.0,31.9741,31.9901,31.966,31.9901,27140.0
2018-01-09 15:05:00,39.85,39.86,39.85,39.86,11900.0,31.9901,31.9981,31.9901,31.9981,11900.0
2018-01-09 15:10:00,39.86,39.88,39.86,39.88,10920.0,31.9981,32.0142,31.9981,32.0142,10920.0
2018-01-09 15:15:00,39.88,39.88,39.87,39.87,17628.0,32.0142,32.0142,32.0062,32.0062,17628.0
2018-01-09 15:20:00,39.88,39.88,39.87,39.87,23131.0,32.0142,32.0142,32.0062,32.0062,23131.0
2018-01-09 15:25:00,39.87,39.88,39.87,39.87,31263.0,32.0062,32.0142,32.0062,32.0062,31263.0
2018-01-09 15:30:00,39.87,39.87,39.82,39.82,37729.0,32.0062,32.0062,31.966,31.966,37729.0
2018-01-09 15:35:00,39.82,39.84,39.82,39.84,23832.0,31.966,31.9821,31.966,31.9821,23832.0
2018-01-09 15:40:00,39.84,39.85,39.75,39.75,66931.0,31.9821,31.9901,31.9098,31.9098,66931.0
2018-01-09 15:45:00,39.76,39.76,39.7,39.7,35593.0,31.9179,31.9179,31.8697,31.8697,35593.0
2018-01-09 15:50:00,39.7,39.72,39.66,39.67,65308.0,31.8697,31.8857,31.8376,31.8456,65308.0
2018-01-09 15:55:00,39.67,39.69,39.65,39.69,115334.0,31.8456,31.8617,31.8296,31.8617,115334.0
2018-01-10 09:30:00,39.65,40.23,39.64,40.14,94534.0,31.8296,32.2952,31.8215,32.2229,94534.0
2018-01-10 09:35:00,40.08,40.11,39.88,39.89,50633.0,32.1747,32.1988,32.0142,32.0222,50633.0
2018-01-10 09:40:00,39.89,39.9,39.74,39.85,39862.0,32.0222,32.0302,31.9018,31.9901,39862.0
2018-01-10 09:45:00,39.85,39.89,39.78,39.8,41167.0,31.9901,32.0222,31.9339,31.95,41167.0
2018-01-10 09:50:00,39.8,39.82,39.75,39.78,32284.0,31.95,31.966,31.9098,31.9339,32284.0
2018-01-10 09:55:00,39.78,39.83,39.76,39.82,26355.0,31.9339,31.9741,31.9179,31.966,26355.0
2018-01-10 10:00:00,39.82,39.82,39.75,39.76,25536.0,31.966,31.966,31.9098,31.9179,25536.0
2018-01-10 10:05:00,39.75,39.8,39.74,39.77,23693.0,31.9098,31.95,31.9018,31.9259,23693.0
2018-01-10 10:10:00,39.78,39.87,39.78,39.87,21702.0,31.9339,32.0062,31.9339,32.0062,21702.0
2018-01-10 10:15:00,39.89,39.94,39.88,39.93,47332.0,32.0222,32.0624,32.0142,32.0543,47332.0
2018-01-10 10:20:00,39.93,39.99,39.93,39.98,23704.0,32.0543,32.1025,32.0543,32.0945,23704.0
2018-01-10 10:25:00,39.99,40.05,39.93,39.93,37005.0,32.1025,32.1507,32.0543,32.0543,37005.0
2018-01-10 10:30:00,39.94,39.97,39.93,39.96,17448.0,32.0624,32.0864,32.0543,32.0784,17448.0
2018-01-10 10:35:00,39.96,40.04,39.9,40.04,24196.0,32.0784,32.1426,32.0302,32.1426,24196.0
2018-01-10 10:40:00,40.05,40.08,40.01,40.04,15864.0,32.1507,32.1747,32.1185,32.1426,15864.0
2018-01-10 10:45:00,40.04,40.04,39.97,39.97,13322.0,32.1426,32.1426,32.0864,32.0864,13322.0
2018-01-10 10:50:00,39.98,39.98,39.89,39.92,11673.0,32.0945,32.0945,32.0222,32.0463,11673.0
2018-01-10 10:55:00,39.93,39.94,39.87,39.89,9218.0,32.0543,32.0624,32.0062,32.0222,9218.0
2018-01-10 11:00:00,39.89,39.94,39.89,39.94,12042.0,32.0222,32.0624,32.0222,32.0624,12042.0
2018-01-10 11:05:00,39.95,39.95,39.91,39.92,7179.0,32.0704,32.0704,32.0383,32.0463,7179.0
2018-01-10 11:10:00,39.93,39.93,39.88,39.88,10414.0,32.0543,32.0543,32.0142,32.0142,10414.0
2018-01-10 11:15:00,39.88,39.88,39.82,39.84,18267.0,32.0142,32.0142,31.966,31.9821,18267.0
2018-01-10 11:20:00,39.84,39.84,39.8,39.81,11100.0,31.9821,31.9821,31.95,31.958,11100.0
2018-01-10 11:25:00,39.8,39.82,39.79,39.82,28973.0,31.95,31.966,31.9419,31.966,28973.0
2018-01-10 11:30:00,39.82,39.83,39.82,39.83,13371.0,31.966,31.9741,31.966,31.9741,13371.0
2018-01-10 11:35:00,39.83,39.83,39.78,39.79,13696.0,31.9741,31.9741,31.9339,31.9419,13696.0
2018-01-10 11:40:00,39.79,39.79,39.76,39.78,11133.0,31.9419,31.9419,31.9179,31.9339,11133.0
2018-01-10 11:45:00,39.78,39.79,39.76,39.79,5371.0,31.9339,31.9419,31.9179,31.9419,5371.0
2018-01-10 11:50:00,39.79,39.84,39.78,39.84,19577.0,31.9419,31.9821,31.9339,31.9821,19577.0
2018-01-10 11:55:00,39.83,39.89,39.83,39.85,22512.0,31.9741,32.0222,31.9741,31.9901,22512.0
2018-01-10 12:00:00,39.86,39.86,39.79,39.8,5845.0,31.9981,31.9981,31.9419,31.95,5845.0
2018-01-10 12:05:00,39.81,39.83,39.8,39.81,10919.0,31.958,31.9741,31.95,31.958,10919.0
2018-01-10 12:10:00,39.82,39.82,39.76,39.78,5634.0,31.966,31.966,31.9179,31.9339,5634.0
2018-01-10 12:15:00,39.79,39.81,39.79,39.79,8331.0,31.9419,31.958,31.9419,31.9419,8331.0
2018-01-10 12:20:00,39.8,39.84,39.79,39.84,15105.0,31.95,31.9821,31.9419,31.9821,15105.0
2018-01-10 12:25:00,39.84,39.85,39.82,39.83,11700.0,31.9821,31.9901,31.966,31.9741,11700.0
2018-01-10 12:30:00,39.84,39.88,39.84,39.86,7023.0,31.9821,32.0142,31.9821,31.9981,7023.0
2018-01-10 12:35:00,39.86,39.86,39.83,39.83,11390.0,31.9981,31.9981,31.9741,31.9741,11390.0
2018-01-10 12:40:00,39.83,39.84,39.82,39.84,8403.0,31.9741,31.9821,31.966,31.9821,8403.0
2018-01-10 12:45:00,39.85,39.85,39.82,39.82,8726.0,31.9901,31.9901,31.966,31.966,8726.0
2018-01-10 12:50:00,39.81,39.84,39.81,39.84,6524.0,31.958,31.9821,31.958,31.9821,6524.0
2018-01-10 12:55:00,39.84,39.86,39.84,39.85,7500.0,31.9821,31.9981,31.9821,31.9901,7500.0
2018-01-10 13:00:00,39.85,39.87,39.84,39.86,5804.0,31.9901,32.0062,31.9821,31.9981,5804.0
2018-01-10 13:05:00,39.86,39.87,39.85,39.87,6684.0,31.9981,32.0062,31.9901,32.0062,6684.0
2018-01-10 13:10:00,39.87,39.89,39.86,39.86,8334.0,32.0062,32.0222,31.9981,31.9981,8334.0
2018-01-10 13:15:00,39.86,39.9,39.86,39.89,9295.0,31.9981,32.0302,31.9981,32.0222,9295.0
2018-01-10 13:20:00,39.88,39.89,39.87,39.89,5720.0,32.0142,32.0222,32.0062,32.0222,5720.0
2018-01-10 13:25:00,39.88,39.88,39.87,39.88,13691.0,32.0142,32.0142,32.0062,32.0142,13691.0
2018-01-10 13:30:00,39.87,39.87,39.85,39.87,13693.0,32.0062,32.0062,31.9901,32.0062,13693.0
2018-01-10 13:35:00,39.87,39.87,39.86,39.86,7227.0,32.0062,32.0062,31.9981,31.9981,7227.0
2018-01-10 13:40:00,39.86,39.9,39.85,39.88,8639.0,31.9981,32.0302,31.9901,32.0142,8639.0
2018-01-10 13:45:00,39.89,39.9,39.88,39.88,9523.0,32.0222,32.0302,32.0142,32.0142,9523.0
2018-01-10 13:50:00,39.89,39.92,39.88,39.91,14948.0,32.0222,32.0463,32.0142,32.0383,14948.0
2018-01-10 13:55:00,39.91,39.91,39.87,39.88,17898.0,32.0383,32.0383,32.0062,32.0142,17898.0
2018-01-10 14:00:00,39.9,39.9,39.85,39.86,9664.0,32.0302,32.0302,31.9901,31.9981,9664.0
2018-01-10 14:05:00,39.85,39.85,39.81,39.81,13598.0,31.9901,31.9901,31.958,31.958,13598.0
2018-01-10 14:10:00,39.81,39.81,39.74,39.74,17938.0,31.958,31.958,31.9018,31.9018,17938.0
2018-01-10 14:15:00,39.74,39.75,39.72,39.73,8395.0,31.9018,31.9098,31.8857,31.8938,8395.0
2018-01-10 14:20:00,39.73,39.75,39.73,39.74,8037.0,31.8938,31.9098,31.8938,31.9018,8037.0
2018-01-10 14:25:00,39.76,39.76,39.7,39.72,11440.0,31.9179,31.9179,31.8697,31.8857,11440.0
2018-01-10 14:30:00,39.72,39.74,39.71,39.74,7685.0,31.8857,31.9018,31.8777,31.9018,7685.0
2018-01-10 14:35:00,39.74,39.75,39.74,39.75,5269.0,31.9018,31.9098,31.9018,31.9098,5269.0
2018-01-10 14:40:00,39.74,39.76,39.74,39.74,6200.0,31.9018,31.9179,31.9018,31.9018,6200.0
2018-01-10 14:45:00,39.75,39.78,39.74,39.78,14538.0,31.9098,31.9339,31.9018,31.9339,14538.0
2018-01-10 14:50:00,39.78,39.8,39.78,39.8,12606.0,31.9339,31.95,31.9339,31.95,12606.0
2018-01-10 14:55:00,39.8,39.8,39.78,39.78,11752.0,31.95,31.95,31.9339,31.9339,11752.0
2018-01-10 15:00:00,39.79,39.8,39.79,39.79,5288.0,31.9419,31.95,31.9419,31.9419,5288.0
2018-01-10 15:05:00,39.79,39.84,39.79,39.81,26629.0,31.9419,31.9821,31.9419,31.958,26629.0
2018-01-10 15:10:00,39.82,39.85,39.82,39.82,14373.0,31.966,31.9901,31.966,31.966,14373.0
2018-01-10 15:15:00,39.82,39.83,39.8,39.8,11507.0,31.966,31.9741,31.95,31.95,11507.0
2018-01-10 15:20:00,39.79,39.8,39.79,39.8,12936.0,31.9419,31.95,31.9419,31.95,12936.0
2018-01-10 15:25:00,39.8,39.82,39.8,39.82,10966.0,31.95,31.966,31.95,31.966,10966.0
2018-01-10 15:30:00,39.82,39.83,39.81,39.83,11035.0,31.966,31.9741,31.958,31.9741,11035.0
2018-01-10 15:35:00,39.83,39.85,39.82,39.83,19357.0,31.9741,31.9901,31.966,31.9741,19357.0
2018-01-10 15:40:00,39.83,39.86,39.83,39.86,24941.0,31.9741,31.9981,31.9741,31.9981,24941.0
2018-01-10 15:45:00,39.85,39.85,39.83,39.83,10321.0,31.9901,31.9901,31.9741,31.9741,10321.0
2018-01-10 15:50:00,39.83,39.9,39.83,39.87,38776.0,31.9741,32.0302,31.9741,32.0062,38776.0
2018-01-10 15:55:00,39.88,39.91,39.87,39.9,109528.0,32.0142,32.0383,32.0062,32.0302,109528.0
2018-01-11 09:30:00,40.14,40.14,39.93,39.93,28310.0,32.2229,32.2229,32.0543,32.0543,28310.0
2018-01-11 09:35:00,39.93,40.0,39.93,39.93,53309.0,32.0543,32.1105,32.0543,32.0543,53309.0
2018-01-11 09:40:00,39.92,39.93,39.85,39.85,39319.0,32.0463,32.0543,31.9901,31.9901,39319.0
2018-01-11 09:45:00,39.84,39.84,39.78,39.79,17636.0,31.9821,31.9821,31.9339,31.9419,17636.0
2018-01-11 09:50:00,39.79,39.84,39.79,39.84,14910.0,31.9419,31.9821,31.9419,31.9821,14910.0
2018-01-11 09:55:00,39.84,39.85,39.76,39.77,31745.0,31.9821,31.9901,31.9179,31.9259,31745.0
2018-01-11 10:00:00,39.77,39.82,39.77,39.81,37152.0,31.9259,31.966,31.9259,31.958,37152.0
2018-01-11 10:05:00,39.81,39.87,39.81,39.86,22271.0,31.958,32.0062,31.958,31.9981,22271.0
2018-01-11 10:10:00,39.86,39.86,39.84,39.84,13800.0,31.9981,31.9981,31.9821,31.9821,13800.0
2018-01-11 10:15:00,39.84,39.85,39.84,39.85,6564.0,31.9821,31.9901,31.9821,31.9901,6564.0
2018-01-11 10:20:00,39.84,39.84,39.82,39.83,9003.0,31.9821,31.9821,31.966,31.9741,9003.0
2018-01-11 10:25:00,39.84,39.86,39.84,39.86,11805.0,31.9821,31.9981,31.9821,31.9981,11805.0
2018-01-11 10:30:00,39.87,39.88,39.83,39.83,12628.0,32.0062,32.0142,31.9741,31.9741,12628.0
2018-01-11 10:35:00,39.83,39.85,39.83,39.85,13292.0,31.9741,31.9901,31.9741,31.9901,13292.0
2018-01-11 10:40:00,39.85,39.88,39.84,39.88,17200.0,31.9901,32.0142,31.9821,32.0142,17200.0
2018-01-11 10:45:00,39.88,39.89,39.86,39.87,24371.0,32.0142,32.0222,31.9981,32.0062,24371.0
2018-01-11 10:50:00,39.88,39.92,39.88,39.91,16089.0,32.0142,32.0463,32.0142,32.0383,16089.0
2018-01-11 10:55:00,39.91,39.94,39.91,39.94,14004.0,32.0383,32.0624,32.0383,32.0624,14004.0
2018-01-11 11:00:00,39.95,39.95,39.94,39.94,7924.0,32.0704,32.0704,32.0624,32.0624,7924.0
2018-01-11 11:05:00,39.95,40.01,39.95,40.01,38049.0,32.0704,32.1185,32.0704,32.1185,38049.0
2018-01-11 11:10:00,40.01,40.02,40.01,40.02,10570.0,32.1185,32.1266,32.1185,32.1266,10570.0
2018-01-11 11:15:00,40.01,40.03,39.98,40.03,46309.0,32.1185,32.1346,32.0945,32.1346,46309.0
2018-01-11 11:20:00,40.02,40.06,40.01,40.06,17861.0,32.1266,32.1587,32.1185,32.1587,17861.0
2018-01-11 11:25:00,40.06,40.07,40.01,40.01,17912.0,32.1587,32.1667,32.1185,32.1185,17912.0
2018-01-11 11:30:00,40.01,40.02,39.99,40.01,22103.0,32.1185,32.1266,32.1025,32.1185,22103.0
2018-01-11 11:35:00,40.01,40.01,40.0,40.01,12396.0,32.1185,32.1185,32.1105,32.1185,12396.0
2018-01-11 11:40:00,40.01,40.02,40.0,40.01,14360.0,32.1185,32.1266,32.1105,32.1185,14360.0
2018-01-11 11:45:00,40.01,40.03,40.01,40.02,15094.0,32.1185,32.1346,32.1185,32.1266,15094.0
2018-01-11 11:50:00,40.03,40.08,40.03,40.07,15783.0,32.1346,32.1747,32.1346,32.1667,15783.0
2018-01-11 11:55:00,40.07,40.1,40.07,40.09,16011.0,32.1667,32.1908,32.1667,32.1828,16011.0
2018-01-11 12:00:00,40.09,40.1,40.05,40.06,13321.0,32.1828,32.1908,32.1507,32.1587,13321.0
2018-01-11 12:05:00,40.06,40.06,40.03,40.05,8991.0,32.1587,32.1587,32.1346,32.1507,8991.0
2018-01-11 12:10:00,40.05,40.05,40.04,40.04,14055.0,32.1507,32.1507,32.1426,32.1426,14055.0
2018-01-11 12:15:00,40.01,40.03,40.01,40.01,9241.0,32.1185,32.1346,32.1185,32.1185,9241.0
2018-01-11 12:20:00,40.01,40.03,40.01,40.03,14750.0,32.1185,32.1346,32.1185,32.1346,14750.0
2018-01-11 12:25:00,40.03,40.1,40.03,40.09,7300.0,32.1346,32.1908,32.1346,32.1828,7300.0
2018-01-11 12:30:00,40.1,40.14,40.1,40.13,18075.0,32.1908,32.2229,32.1908,32.2149,18075.0
2018-01-11 12:35:00,40.14,40.19,40.14,40.19,19922.0,32.2229,32.263,32.2229,32.263,19922.0
2018-01-11 12:40:00,40.19,40.2,40.15,40.17,35312.0,32.263,32.2711,32.2309,32.247,35312.0
2018-01-11 12:45:00,40.17,40.21,40.17,40.18,21293.0,32.247,32.2791,32.247,32.255,21293.0
2018-01-11 12:50:00,40.17,40.19,40.17,40.19,5462.0,32.247,32.263,32.247,32.263,5462.0
2018-01-11 12:55:00,40.19,40.19,40.15,40.15,11378.0,32.263,32.263,32.2309,32.2309,11378.0
2018-01-11 13:00:00,40.15,40.15,40.15,40.15,8880.0,32.2309,32.2309,32.2309,32.2309,8880.0
2018-01-11 13:05:00,40.15,40.15,40.11,40.14,13978.0,32.2309,32.2309,32.1988,32.2229,13978.0
2018-01-11 13:10:00,40.13,40.15,40.12,40.13,15926.0,32.2149,32.2309,32.2069,32.2149,15926.0
2018-01-11 13:15:00,40.13,40.15,40.13,40.15,10275.0,32.2149,32.2309,32.2149,32.2309,10275.0
2018-01-11 13:20:00,40.14,40.15,40.14,40.15,8200.0,32.2229,32.2309,32.2229,32.2309,8200.0
2018-01-11 13:25:00,40.15,40.16,40.15,40.16,14734.0,32.2309,32.239,32.2309,32.239,14734.0
2018-01-11 13:30:00,40.15,40.16,40.13,40.13,12424.0,32.2309,32.239,32.2149,32.2149,12424.0
2018-01-11 13:35:00,40.13,40.13,40.11,40.12,11425.0,32.2149,32.2149,32.1988,32.2069,11425.0
2018-01-11 13:40:00,40.11,40.12,40.11,40.11,11134.0,32.1988,32.2069,32.1988,32.1988,11134.0
2018-01-11 13:45:00,40.11,40.12,40.1,40.12,9525.0,32.1988,32.2069,32.1908,32.2069,9525.0
2018-01-11 13:50:00,40.11,40.12,40.11,40.11,7223.0,32.1988,32.2069,32.1988,32.1988,7223.0
2018-01-11 13:55:00,40.12,40.12,40.1,40.1,8700.0,32.2069,32.2069,32.1908,32.1908,8700.0
2018-01-11 14:00:00,40.1,40.1,40.03,40.04,25520.0,32.1908,32.1908,32.1346,32.1426,25520.0
2018-01-11 14:05:00,40.04,40.06,40.04,40.06,5724.0,32.1426,32.1587,32.1426,32.1587,5724.0
2018-01-11 14:10:00,40.06,40.06,40.02,40.03,15804.0,32.1587,32.1587,32.1266,32.1346,15804.0
2018-01-11 14:15:00,40.03,40.03,39.98,40.0,42433.0,32.1346,32.1346,32.0945,32.1105,42433.0
2018-01-11 14:20:00,40.0,40.01,39.99,39.99,22938.0,32.1105,32.1185,32.1025,32.1025,22938.0
2018-01-11 14:25:00,40.0,40.01,39.97,39.97,44923.0,32.1105,32.1185,32.0864,32.0864,44923.0
2018-01-11 14:30:00,39.96,40.0,39.96,39.99,13865.0,32.0784,32.1105,32.0784,32.1025,13865.0
2018-01-11 14:35:00,40.0,40.01,39.97,39.97,23504.0,32.1105,32.1185,32.0864,32.0864,23504.0
2018-01-11 14:40:00,39.97,39.99,39.93,39.94,23317.0,32.0864,32.1025,32.0543,32.0624,23317.0
2018-01-11 14:45:00,39.94,39.96,39.9,39.96,25002.0,32.0624,32.0784,32.0302,32.0784,25002.0
2018-01-11 14:50:00,39.96,39.97,39.92,39.92,25944.0,32.0784,32.0864,32.0463,32.0463,25944.0
2018-01-11 14:55:00,39.92,39.97,39.92,39.97,17306.0,32.0463,32.0864,32.0463,32.0864,17306.0
2018-01-11 15:00:00,39.97,39.97,39.94,39.96,19656.0,32.0864,32.0864,32.0624,32.0784,19656.0
2018-01-11 15:05:00,39.97,40.01,39.97,40.01,10600.0,32.0864,32.1185,32.0864,32.1185,10600.0
2018-01-11 15:10:00,40.0,40.01,40.0,40.01,10650.0,32.1105,32.1185,32.1105,32.1185,10650.0
2018-01-11 15:15:00,40.01,40.03,40.01,40.03,7422.0,32.1185,32.1346,32.1185,32.1346,7422.0
2018-01-11 15:20:00,40.02,40.03,40.0,40.03,23742.0,32.1266,32.1346,32.1105,32.1346,23742.0
2018-01-11 15:25:00,40.03,40.07,39.99,40.07,132250.0,32.1346,32.1667,32.1025,32.1667,132250.0
2018-01-11 15:30:00,40.07,40.07,40.03,40.05,14629.0,32.1667,32.1667,32.1346,32.1507,14629.0
2018-01-11 15:35:00,40.06,40.1,40.06,40.08,16182.0,32.1587,32.1908,32.1587,32.1747,16182.0
2018-01-11 15:40:00,40.08,40.08,40.04,40.04,16348.0,32.1747,32.1747,32.1426,32.1426,16348.0
2018-01-11 15:45:00,40.04,40.04,40.03,40.03,10007.0,32.1426,32.1426,32.1346,32.1346,10007.0
2018-01-11 15:50:00,40.03,40.08,40.03,40.08,37037.0,32.1346,32.1747,32.1346,32.1747,37037.0
2018-01-11 15:55:00,40.08,40.1,40.07,40.1,51069.0,32.1747,32.1908,32.1667,32.1908,51069.0
2018-01-12 09:30:00,40.13,40.31,40.05,40.31,26057.0,32.2149,32.3594,32.1507,32.3594,26057.0
2018-01-12 09:35:00,40.3,40.31,40.22,40.24,24778.0,32.3514,32.3594,32.2871,32.3032,24778.0
2018-01-12 09:40:00,40.23,40.26,40.12,40.14,16805.0,32.2952,32.3192,32.2069,32.2229,16805.0
2018-01-12 09:45:00,40.14,40.22,40.11,40.19,24175.0,32.2229,32.2871,32.1988,32.263,24175.0
2018-01-12 09:50:00,40.18,40.18,40.15,40.16,8863.0,32.255,32.255,32.2309,32.239,8863.0
2018-01-12 09:55:00,40.15,40.16,40.14,40.16,15011.0,32.2309,32.239,32.2229,32.239,15011.0
2018-01-12 10:00:00,40.16,40.2,40.16,40.17,11625.0,32.239,32.2711,32.239,32.247,11625.0
2018-01-12 10:05:00,40.17,40.19,40.17,40.19,14577.0,32.247,32.263,32.247,32.263,14577.0
2018-01-12 10:10:00,40.19,40.25,40.19,40.22,15457.0,32.263,32.3112,32.263,32.2871,15457.0
2018-01-12 10:15:00,40.22,40.23,40.19,40.23,13878.0,32.2871,32.2952,32.263,32.2952,13878.0
2018-01-12 10:20:00,40.23,40.25,40.2,40.2,10000.0,32.2952,32.3112,32.2711,32.2711,10000.0
2018-01-12 10:25:00,40.2,40.24,40.2,40.24,4878.0,32.2711,32.3032,32.2711,32.3032,4878.0
2018-01-12 10:30:00,40.24,40.25,40.21,40.23,7655.0,32.3032,32.3112,32.2791,32.2952,7655.0
2018-01-12 10:35:00,40.24,40.32,40.24,40.32,18473.0,32.3032,32.3674,32.3032,32.3674,18473.0
2018-01-12 10:40:00,40.33,40.37,40.31,40.37,18053.0,32.3754,32.4075,32.3594,32.4075,18053.0
2018-01-12 10:45:00,40.37,40.42,40.35,40.38,25421.0,32.4075,32.4477,32.3915,32.4156,25421.0
2018-01-12 10:50:00,40.39,40.46,40.39,40.46,15947.0,32.4236,32.4798,32.4236,32.4798,15947.0
2018-01-12 10:55:00,40.46,40.48,40.44,40.46,9949.0,32.4798,32.4958,32.4637,32.4798,9949.0
2018-01-12 11:00:00,40.46,40.48,40.43,40.47,25031.0,32.4798,32.4958,32.4557,32.4878,25031.0
2018-01-12 11:05:00,40.47,40.48,40.35,40.37,17067.0,32.4878,32.4958,32.3915,32.4075,17067.0
2018-01-12 11:10:00,40.38,40.4,40.36,40.37,9078.0,32.4156,32.4316,32.3995,32.4075,9078.0
2018-01-12 11:15:00,40.38,40.39,40.31,40.34,9300.0,32.4156,32.4236,32.3594,32.3835,9300.0
2018-01-12 11:20:00,40.34,40.41,40.34,40.41,10257.0,32.3835,32.4397,32.3835,32.4397,10257.0
2018-01-12 11:25:00,40.41,40.44,40.39,40.39,11460.0,32.4397,32.4637,32.4236,32.4236,11460.0
2018-01-12 11:30:00,40.4,40.43,40.4,40.41,7392.0,32.4316,32.4557,32.4316,32.4397,7392.0
2018-01-12 11:35:00,40.42,40.49,40.42,40.49,14869.0,32.4477,32.5039,32.4477,32.5039,14869.0
2018-01-12 11:40:00,40.48,40.51,40.46,40.48,20679.0,32.4958,32.5199,32.4798,32.4958,20679.0
2018-01-12 11:45:00,40.48,40.48,40.44,40.46,14007.0,32.4958,32.4958,32.4637,32.4798,14007.0
2018-01-12 11:50:00,40.46,40.46,40.42,40.46,6838.0,32.4798,32.4798,32.4477,32.4798,6838.0
2018-01-12 11:55:00,40.45,40.45,40.42,40.45,3900.0,32.4718,32.4718,32.4477,32.4718,3900.0
2018-01-12 12:00:00,40.46,40.48,40.45,40.45,7979.0,32.4798,32.4958,32.4718,32.4718,7979.0
2018-01-12 12:05:00,40.45,40.45,40.42,40.43,6114.0,32.4718,32.4718,32.4477,32.4557,6114.0
2018-01-12 12:10:00,40.43,40.43,40.42,40.42,2900.0,32.4557,32.4557,32.4477,32.4477,2900.0
2018-01-12 12:15:00,40.44,40.47,40.44,40.47,4722.0,32.4637,32.4878,32.4637,32.4878,4722.0
2018-01-12 12:20:00,40.48,40.49,40.47,40.49,5842.0,32.4958,32.5039,32.4878,32.5039,5842.0
2018-01-12 12:25:00,40.49,40.53,40.49,40.51,19059.0,32.5039,32.536,32.5039,32.5199,19059.0
2018-01-12 12:30:00,40.49,40.51,40.47,40.51,12965.0,32.5039,32.5199,32.4878,32.5199,12965.0
2018-01-12 12:35:00,40.51,40.52,40.49,40.52,9517.0,32.5199,32.528,32.5039,32.528,9517.0
2018-01-12 12:40:00,40.53,40.53,40.49,40.53,8986.0,32.536,32.536,32.5039,32.536,8986.0
2018-01-12 12:45:00,40.54,40.55,40.53,40.55,20713.0,32.544,32.552,32.536,32.552,20713.0
2018-01-12 12:50:00,40.55,40.6,40.54,40.6,11640.0,32.552,32.5922,32.544,32.5922,11640.0
2018-01-12 12:55:00,40.6,40.61,40.59,40.61,9856.0,32.5922,32.6002,32.5842,32.6002,9856.0
2018-01-12 13:00:00,40.61,40.65,40.61,40.63,21533.0,32.6002,32.6323,32.6002,32.6163,21533.0
2018-01-12 13:05:00,40.62,40.62,40.6,40.61,9000.0,32.6082,32.6082,32.5922,32.6002,9000.0
2018-01-12 13:10:00,40.61,40.61,40.58,40.6,16526.0,32.6002,32.6002,32.5761,32.5922,16526.0
2018-01-12 13:15:00,40.6,40.6,40.57,40.59,17302.0,32.5922,32.5922,32.5681,32.5842,17302.0
2018-01-12 13:20:00,40.59,40.61,40.59,40.6,9003.0,32.5842,32.6002,32.5842,32.5922,9003.0
2018-01-12 13:25:00,40.6,40.63,40.58,40.63,8460.0,32.5922,32.6163,32.5761,32.6163,8460.0
2018-01-12 13:30:00,40.63,40.64,40.61,40.63,11732.0,32.6163,32.6243,32.6002,32.6163,11732.0
2018-01-12 13:35:00,40.62,40.66,40.62,40.66,13473.0,32.6082,32.6403,32.6082,32.6403,13473.0
2018-01-12 13:40:00,40.67,40.68,40.64,40.66,23032.0,32.6484,32.6564,32.6243,32.6403,23032.0
2018-01-12 13:45:00,40.67,40.68,40.66,40.67,7428.0,32.6484,32.6564,32.6403,32.6484,7428.0
2018-01-12 13:50:00,40.67,40.71,40.67,40.7,8743.0,32.6484,32.6805,32.6484,32.6725,8743.0
2018-01-12 13:55:00,40.7,40.74,40.7,40.73,22639.0,32.6725,32.7046,32.6725,32.6965,22639.0
2018-01-12 14:00:00,40.73,40.74,40.71,40.72,12570.0,32.6965,32.7046,32.6805,32.6885,12570.0
2018-01-12 14:05:00,40.72,40.73,40.71,40.72,9184.0,32.6885,32.6965,32.6805,32.6885,9184.0
2018-01-12 14:10:00,40.73,40.74,40.72,40.74,14256.0,32.6965,32.7046,32.6885,32.7046,14256.0
2018-01-12 14:15:00,40.73,40.74,40.72,40.74,7210.0,32.6965,32.7046,32.6885,32.7046,7210.0
2018-01-12 14:20:00,40.73,40.74,40.67,40.67,12976.0,32.6965,32.7046,32.6484,32.6484,12976.0
2018-01-12 14:25:00,40.67,40.69,40.67,40.68,8079.0,32.6484,32.6644,32.6484,32.6564,8079.0
2018-01-12 14:30:00,40.68,40.7,40.68,40.7,11056.0,32.6564,32.6725,32.6564,32.6725,11056.0
2018-01-12 14:35:00,40.69,40.73,40.69,40.73,25243.0,32.6644,32.6965,32.6644,32.6965,25243.0
2018-01-12 14:40:00,40.72,40.72,40.69,40.69,8192.0,32.6885,32.6885,32.6644,32.6644,8192.0
2018-01-12 14:45:00,40.69,40.71,40.69,40.71,7863.0,32.6644,32.6805,32.6644,32.6805,7863.0
2018-01-12 14:50:00,40.71,40.72,40.66,40.68,19872.0,32.6805,32.6885,32.6403,32.6564,19872.0
2018-01-12 14:55:00,40.68,40.69,40.66,40.69,9298.0,32.6564,32.6644,32.6403,32.6644,9298.0
2018-01-12 15:00:00,40.69,40.72,40.69,40.72,14434.0,32.6644,32.6885,32.6644,32.6885,14434.0
2018-01-12 15:05:00,40.73,40.73,40.71,40.71,11893.0,32.6965,32.6965,32.6805,32.6805,11893.0
2018-01-12 15:10:00,40.7,40.7,40.63,40.63,18501.0,32.6725,32.6725,32.6163,32.6163,18501.0
2018-01-12 15:15:00,40.64,40.68,40.63,40.67,29788.0,32.6243,32.6564,32.6163,32.6484,29788.0
2018-01-12 15:20:00,40.67,40.75,40.67,40.75,25217.0,32.6484,32.7126,32.6484,32.7126,25217.0
2018-01-12 15:25:00,40.75,40.85,40.75,40.84,43281.0,32.7126,32.7929,32.7126,32.7848,43281.0
2018-01-12 15:30:00,40.85,40.93,40.85,40.91,61836.0,32.7929,32.8571,32.7929,32.841,61836.0
2018-01-12 15:35:00,40.9,40.9,40.84,40.86,58211.0,32.833,32.833,32.7848,32.8009,58211.0
2018-01-12 15:40:00,40.86,40.87,40.8,40.81,15708.0,32.8009,32.8089,32.7527,32.7608,15708.0
2018-01-12 15:45:00,40.82,40.85,40.82,40.84,15778.0,32.7688,32.7929,32.7688,32.7848,15778.0
2018-01-12 15:50:00,40.85,40.88,40.83,40.88,79703.0,32.7929,32.817,32.7768,32.817,79703.0
2018-01-12 15:55:00,40.87,40.89,40.83,40.85,103414.0,32.8089,32.825,32.7768,32.7929,103414.0
2018-01-16 09:30:00,40.92,41.0,40.84,40.85,46512.0,32.8491,32.9133,32.7848,32.7929,46512.0
2018-01-16 09:35:00,40.85,41.09,40.82,40.98,44006.0,32.7929,32.9855,32.7688,32.8972,44006.0
2018-01-16 09:40:00,40.99,41.14,40.98,41.11,25369.0,32.9053,33.0257,32.8972,33.0016,25369.0
2018-01-16 09:45:00,41.11,41.16,41.1,41.1,8480.0,33.0016,33.0417,32.9936,32.9936,8480.0
2018-01-16 09:50:00,41.09,41.1,41.02,41.03,10254.0,32.9855,32.9936,32.9293,32.9374,10254.0
2018-01-16 09:55:00,41.03,41.1,41.02,41.03,10762.0,32.9374,32.9936,32.9293,32.9374,10762.0
2018-01-16 10:00:00,41.02,41.02,40.93,40.94,15685.0,32.9293,32.9293,32.8571,32.8651,15685.0
2018-01-16 10:05:00,40.95,40.99,40.93,40.99,9100.0,32.8731,32.9053,32.8571,32.9053,9100.0
2018-01-16 10:10:00,41.0,41.06,41.0,41.04,17233.0,32.9133,32.9615,32.9133,32.9454,17233.0
2018-01-16 10:15:00,41.04,41.08,41.02,41.02,13009.0,32.9454,32.9775,32.9293,32.9293,13009.0
2018-01-16 10:20:00,41.02,41.02,40.97,41.0,18079.0,32.9293,32.9293,32.8892,32.9133,18079.0
2018-01-16 10:25:00,41.01,41.03,40.94,40.95,14223.0,32.9213,32.9374,32.8651,32.8731,14223.0
2018-01-16 10:30:00,40.94,40.94,40.88,40.91,7245.0,32.8651,32.8651,32.817,32.841,7245.0
2018-01-16 10:35:00,40.91,40.91,40.81,40.88,26760.0,32.841,32.841,32.7608,32.817,26760.0
2018-01-16 10:40:00,40.88,40.99,40.88,40.97,15576.0,32.817,32.9053,32.817,32.8892,15576.0
2018-01-16 10:45:00,40.97,41.02,40.95,41.02,30593.0,32.8892,32.9293,32.8731,32.9293,30593.0
2018-01-16 10:50:00,41.01,41.01,40.96,40.96,15009.0,32.9213,32.9213,32.8812,32.8812,15009.0
2018-01-16 10:55:00,40.95,40.95,40.87,40.87,24682.0,32.8731,32.8731,32.8089,32.8089,24682.0
2018-01-16 11:00:00,40.87,40.91,40.84,40.9,17066.0,32.8089,32.841,32.7848,32.833,17066.0
2018-01-16 11:05:00,40.91,40.94,40.88,40.88,16946.0,32.841,32.8651,32.817,32.817,16946.0
2018-01-16 11:10:00,40.88,40.9,40.86,40.86,14096.0,32.817,32.833,32.8009,32.8009,14096.0
2018-01-16 11:15:00,40.85,40.96,40.85,40.96,20790.0,32.7929,32.8812,32.7929,32.8812,20790.0
2018-01-16 11:20:00,40.97,40.99,40.94,40.94,13627.0,32.8892,32.9053,32.8651,32.8651,13627.0
2018-01-16 11:25:00,40.94,40.98,40.93,40.93,29722.0,32.8651,32.8972,32.8571,32.8571,29722.0
2018-01-16 11:30:00,40.92,40.92,40.9,40.92,18118.0,32.8491,32.8491,32.833,32.8491,18118.0
2018-01-16 11:35:00,40.92,40.92,40.82,40.82,41214.0,32.8491,32.8491,32.7688,32.7688,41214.0
2018-01-16 11:40:00,40.82,40.82,40.68,40.68,42907.0,32.7688,32.7688,32.6564,32.6564,42907.0
2018-01-16 11:45:00,40.68,40.68,40.51,40.66,79569.0,32.6564,32.6564,32.5199,32.6403,79569.0
2018-01-16 11:50:00,40.66,40.67,40.54,40.59,20550.0,32.6403,32.6484,32.544,32.5842,20550.0
2018-01-16 11:55:00,40.6,40.6,40.49,40.51,25816.0,32.5922,32.5922,32.5039,32.5199,25816.0
2018-01-16 12:00:00,40.51,40.59,40.5,40.56,12001.0,32.5199,32.5842,32.5119,32.5601,12001.0
2018-01-16 12:05:00,40.56,40.56,40.52,40.52,5197.0,32.5601,32.5601,32.528,32.528,5197.0
2018-01-16 12:10:00,40.53,40.65,40.53,40.65,26559.0,32.536,32.6323,32.536,32.6323,26559.0
2018-01-16 12:15:00,40.65,40.71,40.64,40.71,17425.0,32.6323,32.6805,32.6243,32.6805,17425.0
2018-01-16 12:20:00,40.7,40.7,40.66,40.66,10720.0,32.6725,32.6725,32.6403,32.6403,10720.0
2018-01-16 12:25:00,40.66,40.66,40.65,40.66,20372.0,32.6403,32.6403,32.6323,32.6403,20372.0
2018-01-16 12:30:00,40.65,40.66,40.63,40.65,10414.0,32.6323,32.6403,32.6163,32.6323,10414.0
2018-01-16 12:35:00,40.65,40.7,40.65,40.7,13936.0,32.6323,32.6725,32.6323,32.6725,13936.0
2018-01-16 12:40:00,40.7,40.7,40.65,40.66,13813.0,32.6725,32.6725,32.6323,32.6403,13813.0
2018-01-16 12:45:00,40.66,40.7,40.66,40.68,7566.0,32.6403,32.6725,32.6403,32.6564,7566.0
2018-01-16 12:50:00,40.68,40.68,40.65,40.67,10979.0,32.6564,32.6564,32.6323,32.6484,10979.0
2018-01-16 12:55:00,40.66,40.68,40.62,40.62,5726.0,32.6403,32.6564,32.6082,32.6082,5726.0
2018-01-16 13:00:00,40.63,40.65,40.62,40.62,8754.0,32.6163,32.6323,32.6082,32.6082,8754.0
2018-01-16 13:05:00,40.62,40.67,40.62,40.66,13306.0,32.6082,32.6484,32.6082,32.6403,13306.0
2018-01-16 13:10:00,40.66,40.67,40.64,40.64,12996.0,32.6403,32.6484,32.6243,32.6243,12996.0
2018-01-16 13:15:00,40.65,40.67,40.64,40.65,3629.0,32.6323,32.6484,32.6243,32.6323,3629.0
2018-01-16 13:20:00,40.64,40.64,40.59,40.6,14746.0,32.6243,32.6243,32.5842,32.5922,14746.0
2018-01-16 13:25:00,40.6,40.61,40.59,40.6,12683.0,32.5922,32.6002,32.5842,32.5922,12683.0
2018-01-16 13:30:00,40.6,40.6,40.54,40.54,14617.0,32.5922,32.5922,32.544,32.544,14617.0
2018-01-16 13:35:00,40.54,40.55,40.49,40.52,14983.0,32.544,32.552,32.5039,32.528,14983.0
2018-01-16 13:40:00,40.52,40.56,40.52,40.54,11563.0,32.528,32.5601,32.528,32.544,11563.0
2018-01-16 13:45:00,40.53,40.53,40.51,40.51,3902.0,32.536,32.536,32.5199,32.5199,3902.0
2018-01-16 13:50:00,40.51,40.51,40.44,40.45,19288.0,32.5199,32.5199,32.4637,32.4718,19288.0
2018-01-16 13:55:00,40.44,40.47,40.41,40.44,18391.0,32.4637,32.4878,32.4397,32.4637,18391.0
2018-01-16 14:00:00,40.45,40.47,40.41,40.44,12545.0,32.4718,32.4878,32.4397,32.4637,12545.0
2018-01-16 14:05:00,40.44,40.5,40.44,40.45,17600.0,32.4637,32.5119,32.4637,32.4718,17600.0
2018-01-16 14:10:00,40.46,40.48,40.43,40.47,28238.0,32.4798,32.4958,32.4557,32.4878,28238.0
2018-01-16 14:15:00,40.46,40.46,40.4,40.4,21534.0,32.4798,32.4798,32.4316,32.4316,21534.0
2018-01-16 14:20:00,40.41,40.44,40.39,40.44,23921.0,32.4397,32.4637,32.4236,32.4637,23921.0
2018-01-16 14:25:00,40.44,40.49,40.44,40.44,16585.0,32.4637,32.5039,32.4637,32.4637,16585.0
2018-01-16 14:30:00,40.44,40.49,40.43,40.44,18926.0,32.4637,32.5039,32.4557,32.4637,18926.0
2018-01-16 14:35:00,40.44,40.46,40.37,40.39,19152.0,32.4637,32.4798,32.4075,32.4236,19152.0
2018-01-16 14:40:00,40.39,40.43,40.34,40.35,21086.0,32.4236,32.4557,32.3835,32.3915,21086.0
2018-01-16 14:45:00,40.33,40.43,40.32,40.41,27096.0,32.3754,32.4557,32.3674,32.4397,27096.0
2018-01-16 14:50:00,40.41,40.45,40.4,40.4,25023.0,32.4397,32.4718,32.4316,32.4316,25023.0
2018-01-16 14:55:00,40.4,40.43,40.4,40.4,14697.0,32.4316,32.4557,32.4316,32.4316,14697.0
2018-01-16 15:00:00,40.41,40.49,40.41,40.48,17861.0,32.4397,32.5039,32.4397,32.4958,17861.0
2018-01-16 15:05:00,40.48,40.52,40.47,40.52,14524.0,32.4958,32.528,32.4878,32.528,14524.0
2018-01-16 15:10:00,40.51,40.52,40.49,40.49,14719.0,32.5199,32.528,32.5039,32.5039,14719.0
2018-01-16 15:15:00,40.48,40.48,40.44,40.45,11706.0,32.4958,32.4958,32.4637,32.4718,11706.0
2018-01-16 15:20:00,40.46,40.49,40.46,40.48,13094.0,32.4798,32.5039,32.4798,32.4958,13094.0
2018-01-16 15:25:00,40.47,40.52,40.45,40.52,16154.0,32.4878,32.528,32.4718,32.528,16154.0
2018-01-16 15:30:00,40.52,40.52,40.45,40.48,12454.0,32.528,32.528,32.4718,32.4958,12454.0
2018-01-16 15:35:00,40.49,40.54,40.49,40.53,20057.0,32.5039,32.544,32.5039,32.536,20057.0
2018-01-16 15:40:00,40.53,40.55,40.49,40.55,29442.0,32.536,32.552,32.5039,32.552,29442.0
2018-01-16 15:45:00,40.55,40.58,40.54,40.56,34894.0,32.552,32.5761,32.544,32.5601,34894.0
2018-01-16 15:50:00,40.57,40.65,40.55,40.55,62292.0,32.5681,32.6323,32.552,32.552,62292.0
2018-01-16 15:55:00,40.55,40.59,40.53,40.54,163499.0,32.552,32.5842,32.536,32.544,163499.0
2018-01-17 09:30:00,40.83,40.94,40.71,40.9,37304.0,32.7768,32.8651,32.6805,32.833,37304.0
2018-01-17 09:35:00,40.89,40.91,40.76,40.78,38743.0,32.825,32.841,32.7206,32.7367,38743.0
2018-01-17 09:40:00,40.77,40.89,40.71,40.88,24482.0,32.7286,32.825,32.6805,32.817,24482.0
2018-01-17 09:45:00,40.87,40.87,40.83,40.87,20580.0,32.8089,32.8089,32.7768,32.8089,20580.0
2018-01-17 09:50:00,40.87,40.93,40.86,40.92,21624.0,32.8089,32.8571,32.8009,32.8491,21624.0
2018-01-17 09:55:00,40.93,40.93,40.81,40.86,26209.0,32.8571,32.8571,32.7608,32.8009,26209.0
2018-01-17 10:00:00,40.86,40.91,40.86,40.87,16698.0,32.8009,32.841,32.8009,32.8089,16698.0
2018-01-17 10:05:00,40.89,40.98,40.89,40.97,19170.0,32.825,32.8972,32.825,32.8892,19170.0
2018-01-17 10:10:00,40.97,41.02,40.97,41.0,40097.0,32.8892,32.9293,32.8892,32.9133,40097.0
2018-01-17 10:15:00,41.0,41.03,40.98,41.0,10342.0,32.9133,32.9374,32.8972,32.9133,10342.0
2018-01-17 10:20:00,41.0,41.04,41.0,41.0,13977.0,32.9133,32.9454,32.9133,32.9133,13977.0
2018-01-17 10:25:00,41.01,41.02,40.95,40.99,13558.0,32.9213,32.9293,32.8731,32.9053,13558.0
2018-01-17 10:30:00,40.99,41.02,40.97,41.02,11899.0,32.9053,32.9293,32.8892,32.9293,11899.0
2018-01-17 10:35:00,41.02,41.04,41.02,41.04,12393.0,32.9293,32.9454,32.9293,32.9454,12393.0
2018-01-17 10:40:00,41.04,41.08,41.04,41.07,33351.0,32.9454,32.9775,32.9454,32.9695,33351.0
2018-01-17 10:45:00,41.07,41.13,41.06,41.13,26470.0,32.9695,33.0176,32.9615,33.0176,26470.0
2018-01-17 10:50:00,41.13,41.16,41.13,41.14,6272.0,33.0176,33.0417,33.0176,33.0257,6272.0
2018-01-17 10:55:00,41.14,41.15,41.09,41.1,21224.0,33.0257,33.0337,32.9855,32.9936,21224.0
2018-01-17 11:00:00,41.11,41.11,41.06,41.07,4508.0,33.0016,33.0016,32.9615,32.9695,4508.0
2018-01-17 11:05:00,41.07,41.17,41.07,41.17,22791.0,32.9695,33.0498,32.9695,33.0498,22791.0
2018-01-17 11:10:00,41.18,41.25,41.18,41.25,17889.0,33.0578,33.114,33.0578,33.114,17889.0
2018-01-17 11:15:00,41.26,41.31,41.26,41.29,23461.0,33.122,33.1621,33.122,33.1461,23461.0
2018-01-17 11:20:00,41.3,41.31,41.29,41.29,14834.0,33.1541,33.1621,33.1461,33.1461,14834.0
2018-01-17 11:25:00,41.3,41.31,41.28,41.29,12583.0,33.1541,33.1621,33.1381,33.1461,12583.0
2018-01-17 11:30:00,41.29,41.31,41.25,41.25,22398.0,33.1461,33.1621,33.114,33.114,22398.0
2018-01-17 11:35:00,41.26,41.26,41.21,41.21,5571.0,33.122,33.122,33.0819,33.0819,5571.0
2018-01-17 11:40:00,41.22,41.22,41.21,41.21,6220.0,33.0899,33.0899,33.0819,33.0819,6220.0
2018-01-17 11:45:00,41.21,41.23,41.21,41.23,7386.0,33.0819,33.0979,33.0819,33.0979,7386.0
2018-01-17 11:50:00,41.24,41.24,41.19,41.2,15119.0,33.1059,33.1059,33.0658,33.0738,15119.0
2018-01-17 11:55:00,41.2,41.2,41.16,41.17,10949.0,33.0738,33.0738,33.0417,33.0498,10949.0
2018-01-17 12:00:00,41.18,41.18,41.15,41.16,6984.0,33.0578,33.0578,33.0337,33.0417,6984.0
2018-01-17 12:05:00,41.15,41.15,41.14,41.14,5178.0,33.0337,33.0337,33.0257,33.0257,5178.0
2018-01-17 12:10:00,41.15,41.15,41.1,41.11,14989.0,33.0337,33.0337,32.9936,33.0016,14989.0
2018-01-17 12:15:00,41.11,41.15,41.1,41.15,14727.0,33.0016,33.0337,32.9936,33.0337,14727.0
2018-01-17 12:20:00,41.14,41.14,41.1,41.13,26720.0,33.0257,33.0257,32.9936,33.0176,26720.0
2018-01-17 12:25:00,41.13,41.13,41.07,41.08,12026.0,33.0176,33.0176,32.9695,32.9775,12026.0
2018-01-17 12:30:00,41.07,41.1,41.07,41.09,6009.0,32.9695,32.9936,32.9695,32.9855,6009.0
2018-01-17 12:35:00,41.1,41.17,41.09,41.17,11352.0,32.9936,33.0498,32.9855,33.0498,11352.0
2018-01-17 12:40:00,41.16,41.17,41.15,41.15,10226.0,33.0417,33.0498,33.0337,33.0337,10226.0
2018-01-17 12:45:00,41.15,41.16,41.13,41.13,9936.0,33.0337,33.0417,33.0176,33.0176,9936.0
2018-01-17 12:50:00,41.12,41.14,41.12,41.13,8311.0,33.0096,33.0257,33.0096,33.0176,8311.0
2018-01-17 12:55:00,41.13,41.13,41.08,41.1,15940.0,33.0176,33.0176,32.9775,32.9936,15940.0
2018-01-17 13:00:00,41.1,41.16,41.1,41.15,10419.0,32.9936,33.0417,32.9936,33.0337,10419.0
2018-01-17 13:05:00,41.15,41.17,41.15,41.15,14669.0,33.0337,33.0498,33.0337,33.0337,14669.0
2018-01-17 13:10:00,41.15,41.15,41.13,41.13,8386.0,33.0337,33.0337,33.0176,33.0176,8386.0
2018-01-17 13:15:00,41.13,41.14,41.1,41.1,11601.0,33.0176,33.0257,32.9936,32.9936,11601.0
2018-01-17 13:20:00,41.1,41.14,41.1,41.13,3626.0,32.9936,33.0257,32.9936,33.0176,3626.0
2018-01-17 13:25:00,41.14,41.14,41.06,41.07,7492.0,33.0257,33.0257,32.9615,32.9695,7492.0
2018-01-17 13:30:00,41.06,41.08,41.05,41.05,5642.0,32.9615,32.9775,32.9534,32.9534,5642.0
2018-01-17 13:35:00,41.04,41.04,41.03,41.03,18963.0,32.9454,32.9454,32.9374,32.9374,18963.0
2018-01-17 13:40:00,41.03,41.04,41.02,41.04,24592.0,32.9374,32.9454,32.9293,32.9454,24592.0
2018-01-17 13:45:00,41.04,41.06,41.0,41.01,22123.0,32.9454,32.9615,32.9133,32.9213,22123.0
2018-01-17 13:50:00,41.01,41.06,41.01,41.05,16136.0,32.9213,32.9615,32.9213,32.9534,16136.0
2018-01-17 13:55:00,41.04,41.08,41.03,41.04,7800.0,32.9454,32.9775,32.9374,32.9454,7800.0
2018-01-17 14:00:00,41.03,41.06,41.03,41.06,10296.0,32.9374,32.9615,32.9374,32.9615,10296.0
2018-01-17 14:05:00,41.07,41.09,41.06,41.08,7637.0,32.9695,32.9855,32.9615,32.9775,7637.0
2018-01-17 14:10:00,41.08,41.09,41.07,41.09,7099.0,32.9775,32.9855,32.9695,32.9855,7099.0
2018-01-17 14:15:00,41.09,41.11,41.08,41.11,7598.0,32.9855,33.0016,32.9775,33.0016,7598.0
2018-01-17 14:20:00,41.12,41.13,41.11,41.12,11481.0,33.0096,33.0176,33.0016,33.0096,11481.0
2018-01-17 14:25:00,41.13,41.15,41.13,41.13,29884.0,33.0176,33.0337,33.0176,33.0176,29884.0
2018-01-17 14:30:00,41.14,41.15,41.13,41.13,21594.0,33.0257,33.0337,33.0176,33.0176,21594.0
2018-01-17 14:35:00,41.13,41.15,41.13,41.13,13614.0,33.0176,33.0337,33.0176,33.0176,13614.0
2018-01-17 14:40:00,41.14,41.15,41.13,41.13,5852.0,33.0257,33.0337,33.0176,33.0176,5852.0
2018-01-17 14:45:00,41.13,41.19,41.13,41.19,17003.0,33.0176,33.0658,33.0176,33.0658,17003.0
2018-01-17 14:50:00,41.19,41.21,41.19,41.21,16782.0,33.0658,33.0819,33.0658,33.0819,16782.0
2018-01-17 14:55:00,41.21,41.24,41.19,41.21,20078.0,33.0819,33.1059,33.0658,33.0819,20078.0
2018-01-17 15:00:00,41.22,41.24,41.2,41.24,9744.0,33.0899,33.1059,33.0738,33.1059,9744.0
2018-01-17 15:05:00,41.25,41.27,41.24,41.25,12873.0,33.114,33.13,33.1059,33.114,12873.0
2018-01-17 15:10:00,41.26,41.27,41.26,41.26,5382.0,33.122,33.13,33.122,33.122,5382.0
2018-01-17 15:15:00,41.27,41.29,41.27,41.29,12554.0,33.13,33.1461,33.13,33.1461,12554.0
2018-01-17 15:20:00,41.29,41.29,41.25,41.26,22380.0,33.1461,33.1461,33.114,33.122,22380.0
2018-01-17 15:25:00,41.27,41.29,41.25,41.25,26501.0,33.13,33.1461,33.114,33.114,26501.0
2018-01-17 15:30:00,41.26,41.26,41.23,41.24,16756.0,33.122,33.122,33.0979,33.1059,16756.0
2018-01-17 15:35:00,41.25,41.28,41.24,41.28,13109.0,33.114,33.1381,33.1059,33.1381,13109.0
2018-01-17 15:40:00,41.28,41.29,41.28,41.28,9790.0,33.1381,33.1461,33.1381,33.1381,9790.0
2018-01-17 15:45:00,41.28,41.29,41.22,41.24,30097.0,33.1381,33.1461,33.0899,33.1059,30097.0
2018-01-17 15:50:00,41.24,41.24,41.17,41.18,25684.0,33.1059,33.1059,33.0498,33.0578,25684.0
2018-01-17 15:55:00,41.17,41.21,41.14,41.2,61951.0,33.0498,33.0819,33.0257,33.0738,61951.0
2018-01-18 09:30:00,41.05,41.26,41.05,41.21,13393.0,32.9534,33.122,32.9534,33.0819,13393.0
2018-01-18 09:35:00,41.22,41.32,41.19,41.32,19477.0,33.0899,33.1702,33.0658,33.1702,19477.0
2018-01-18 09:40:00,41.33,41.35,41.12,41.12,43877.0,33.1782,33.1943,33.0096,33.0096,43877.0
2018-01-18 09:45:00,41.11,41.17,41.1,41.16,23256.0,33.0016,33.0498,32.9936,33.0417,23256.0
2018-01-18 09:50:00,41.16,41.17,41.13,41.13,21732.0,33.0417,33.0498,33.0176,33.0176,21732.0
2018-01-18 09:55:00,41.13,41.17,41.11,41.12,10396.0,33.0176,33.0498,33.0016,33.0096,10396.0
2018-01-18 10:00:00,41.12,41.12,41.04,41.05,12208.0,33.0096,33.0096,32.9454,32.9534,12208.0
2018-01-18 10:05:00,41.07,41.09,41.05,41.09,8258.0,32.9695,32.9855,32.9534,32.9855,8258.0
2018-01-18 10:10:00,41.08,41.13,41.08,41.08,16812.0,32.9775,33.0176,32.9775,32.9775,16812.0
2018-01-18 10:15:00,41.07,41.09,41.06,41.08,8120.0,32.9695,32.9855,32.9615,32.9775,8120.0
2018-01-18 10:20:00,41.07,41.07,41.04,41.04,14537.0,32.9695,32.9695,32.9454,32.9454,14537.0
2018-01-18 10:25:00,41.05,41.09,41.05,41.06,8698.0,32.9534,32.9855,32.9534,32.9615,8698.0
2018-01-18 10:30:00,41.07,41.08,41.06,41.08,8890.0,32.9695,32.9775,32.9615,32.9775,8890.0
2018-01-18 10:35:00,41.07,41.13,41.07,41.13,8343.0,32.9695,33.0176,32.9695,33.0176,8343.0
2018-01-18 10:40:00,41.14,41.17,41.13,41.17,7729.0,33.0257,33.0498,33.0176,33.0498,7729.0
2018-01-18 10:45:00,41.18,41.18,41.14,41.15,7200.0,33.0578,33.0578,33.0257,33.0337,7200.0
2018-01-18 10:50:00,41.15,41.18,41.15,41.18,5977.0,33.0337,33.0578,33.0337,33.0578,5977.0
2018-01-18 10:55:00,41.17,41.18,41.17,41.17,6400.0,33.0498,33.0578,33.0498,33.0498,6400.0
2018-01-18 11:00:00,41.16,41.18,41.12,41.17,10200.0,33.0417,33.0578,33.0096,33.0498,10200.0
2018-01-18 11:05:00,41.17,41.17,41.16,41.17,3124.0,33.0498,33.0498,33.0417,33.0498,3124.0
2018-01-18 11:10:00,41.18,41.23,41.17,41.23,18958.0,33.0578,33.0979,33.0498,33.0979,18958.0
2018-01-18 11:15:00,41.24,41.29,41.23,41.28,11378.0,33.1059,33.1461,33.0979,33.1381,11378.0
2018-01-18 11:20:00,41.28,41.3,41.23,41.23,9680.0,33.1381,33.1541,33.0979,33.0979,9680.0
2018-01-18 11:25:00,41.24,41.25,41.17,41.21,5561.0,33.1059,33.114,33.0498,33.0819,5561.0
2018-01-18 11:30:00,41.21,41.24,41.19,41.22,5858.0,33.0819,33.1059,33.0658,33.0899,5858.0
2018-01-18 11:35:00,41.23,41.23,41.19,41.2,4572.0,33.0979,33.0979,33.0658,33.0738,4572.0
2018-01-18 11:40:00,41.2,41.21,41.18,41.21,9791.0,33.0738,33.0819,33.0578,33.0819,9791.0
2018-01-18 11:45:00,41.21,41.21,41.17,41.19,9288.0,33.0819,33.0819,33.0498,33.0658,9288.0
2018-01-18 11:50:00,41.19,41.26,41.19,41.26,10460.0,33.0658,33.122,33.0658,33.122,10460.0
2018-01-18 11:55:00,41.25,41.28,41.25,41.26,3200.0,33.114,33.1381,33.114,33.122,3200.0
2018-01-18 12:00:00,41.25,41.26,41.23,41.25,14060.0,33.114,33.122,33.0979,33.114,14060.0
2018-01-18 12:05:00,41.24,41.28,41.24,41.25,4305.0,33.1059,33.1381,33.1059,33.114,4305.0
2018-01-18 12:10:00,41.25,41.29,41.25,41.29,2908.0,33.114,33.1461,33.114,33.1461,2908.0
2018-01-18 12:15:00,41.29,41.32,41.29,41.32,13325.0,33.1461,33.1702,33.1461,33.1702,13325.0
2018-01-18 12:20:00,41.33,41.37,41.33,41.36,6720.0,33.1782,33.2103,33.1782,33.2023,6720.0
2018-01-18 12:25:00,41.37,41.38,41.35,41.36,15578.0,33.2103,33.2183,33.1943,33.2023,15578.0
2018-01-18 12:30:00,41.35,41.36,41.35,41.35,2200.0,33.1943,33.2023,33.1943,33.1943,2200.0
2018-01-18 12:35:00,41.35,41.37,41.35,41.37,6502.0,33.1943,33.2103,33.1943,33.2103,6502.0
2018-01-18 12:40:00,41.37,41.37,41.34,41.35,3469.0,33.2103,33.2103,33.1862,33.1943,3469.0
2018-01-18 12:45:00,41.36,41.36,41.35,41.35,4481.0,33.2023,33.2023,33.1943,33.1943,4481.0
2018-01-18 12:50:00,41.36,41.4,41.36,41.39,12375.0,33.2023,33.2344,33.2023,33.2264,12375.0
2018-01-18 12:55:00,41.39,41.4,41.34,41.34,3988.0,33.2264,33.2344,33.1862,33.1862,3988.0
2018-01-18 13:00:00,41.35,41.36,41.29,41.3,4400.0,33.1943,33.2023,33.1461,33.1541,4400.0
2018-01-18 13:05:00,41.31,41.36,41.31,41.35,9325.0,33.1621,33.2023,33.1621,33.1943,9325.0
2018-01-18 13:10:00,41.36,41.38,41.36,41.38,3400.0,33.2023,33.2183,33.2023,33.2183,3400.0
2018-01-18 13:15:00,41.38,41.38,41.36,41.36,3933.0,33.2183,33.2183,33.2023,33.2023,3933.0
2018-01-18 13:20:00,41.35,41.35,41.33,41.34,4654.0,33.1943,33.1943,33.1782,33.1862,4654.0
2018-01-18 13:25:00,41.34,41.34,41.3,41.31,2827.0,33.1862,33.1862,33.1541,33.1621,2827.0
2018-01-18 13:30:00,41.3,41.3,41.28,41.28,3471.0,33.1541,33.1541,33.1381,33.1381,3471.0
2018-01-18 13:35:00,41.26,41.28,41.26,41.28,3959.0,33.122,33.1381,33.122,33.1381,3959.0
2018-01-18 13:40:00,41.28,41.3,41.28,41.28,6898.0,33.1381,33.1541,33.1381,33.1381,6898.0
2018-01-18 13:45:00,41.29,41.33,41.29,41.33,7093.0,33.1461,33.1782,33.1461,33.1782,7093.0
2018-01-18 13:50:00,41.33,41.34,41.31,41.34,7970.0,33.1782,33.1862,33.1621,33.1862,7970.0
2018-01-18 13:55:00,41.32,41.36,41.3,41.36,17159.0,33.1702,33.2023,33.1541,33.2023,17159.0
2018-01-18 14:00:00,41.34,41.39,41.33,41.37,6100.0,33.1862,33.2264,33.1782,33.2103,6100.0
2018-01-18 14:05:00,41.37,41.4,41.36,41.4,5500.0,33.2103,33.2344,33.2023,33.2344,5500.0
2018-01-18 14:10:00,41.4,41.42,41.38,41.41,8663.0,33.2344,33.2504,33.2183,33.2424,8663.0
2018-01-18 14:15:00,41.41,41.42,41.4,41.4,15437.0,33.2424,33.2504,33.2344,33.2344,15437.0
2018-01-18 14:20:00,41.4,41.42,41.38,41.42,9489.0,33.2344,33.2504,33.2183,33.2504,9489.0
2018-01-18 14:25:00,41.42,41.48,41.42,41.47,29961.0,33.2504,33.2986,33.2504,33.2906,29961.0
2018-01-18 14:30:00,41.46,41.46,41.4,41.41,16789.0,33.2826,33.2826,33.2344,33.2424,16789.0
2018-01-18 14:35:00,41.4,41.44,41.4,41.42,7295.0,33.2344,33.2665,33.2344,33.2504,7295.0
2018-01-18 14:40:00,41.42,41.44,41.42,41.42,13492.0,33.2504,33.2665,33.2504,33.2504,13492.0
2018-01-18 14:45:00,41.41,41.41,41.38,41.38,4483.0,33.2424,33.2424,33.2183,33.2183,4483.0
2018-01-18 14:50:00,41.39,41.45,41.39,41.45,11907.0,33.2264,33.2745,33.2264,33.2745,11907.0
2018-01-18 14:55:00,41.46,41.47,41.44,41.44,6588.0,33.2826,33.2906,33.2665,33.2665,6588.0
2018-01-18 15:00:00,41.43,41.43,41.36,41.36,7311.0,33.2585,33.2585,33.2023,33.2023,7311.0
2018-01-18 15:05:00,41.36,41.36,41.35,41.36,3677.0,33.2023,33.2023,33.1943,33.2023,3677.0
2018-01-18 15:10:00,41.37,41.38,41.37,41.38,12114.0,33.2103,33.2183,33.2103,33.2183,12114.0
2018-01-18 15:15:00,41.38,41.38,41.35,41.35,8060.0,33.2183,33.2183,33.1943,33.1943,8060.0
2018-01-18 15:20:00,41.35,41.36,41.32,41.33,21016.0,33.1943,33.2023,33.1702,33.1782,21016.0
2018-01-18 15:25:00,41.32,41.32,41.28,41.29,5829.0,33.1702,33.1702,33.1381,33.1461,5829.0
2018-01-18 15:30:00,41.28,41.28,41.22,41.23,11030.0,33.1381,33.1381,33.0899,33.0979,11030.0
2018-01-18 15:35:00,41.23,41.25,41.23,41.24,10578.0,33.0979,33.114,33.0979,33.1059,10578.0
2018-01-18 15:40:00,41.25,41.3,41.25,41.26,23694.0,33.114,33.1541,33.114,33.122,23694.0
2018-01-18 15:45:00,41.26,41.26,41.24,41.26,29234.0,33.122,33.122,33.1059,33.122,29234.0
2018-01-18 15:50:00,41.26,41.28,41.24,41.24,29600.0,33.122,33.1381,33.1059,33.1059,29600.0
2018-01-18 15:55:00,41.25,41.32,41.25,41.3,63057.0,33.114,33.1702,33.114,33.1541,63057.0
2018-01-19 09:30:00,41.32,41.52,41.31,41.51,32750.0,33.1702,33.3307,33.1621,33.3227,32750.0
2018-01-19 09:35:00,41.5,41.5,41.34,41.41,18804.0,33.3147,33.3147,33.1862,33.2424,18804.0
2018-01-19 09:40:00,41.41,41.44,41.36,41.37,12259.0,33.2424,33.2665,33.2023,33.2103,12259.0
2018-01-19 09:45:00,41.38,41.48,41.38,41.45,10326.0,33.2183,33.2986,33.2183,33.2745,10326.0
2018-01-19 09:50:00,41.47,41.48,41.37,41.38,9553.0,33.2906,33.2986,33.2103,33.2183,9553.0
2018-01-19 09:55:00,41.38,41.43,41.34,41.34,6600.0,33.2183,33.2585,33.1862,33.1862,6600.0
2018-01-19 10:00:00,41.33,41.39,41.31,41.34,20880.0,33.1782,33.2264,33.1621,33.1862,20880.0
2018-01-19 10:05:00,41.32,41.33,41.28,41.32,10525.0,33.1702,33.1782,33.1381,33.1702,10525.0
2018-01-19 10:10:00,41.32,41.33,41.3,41.31,5534.0,33.1702,33.1782,33.1541,33.1621,5534.0
2018-01-19 10:15:00,41.31,41.33,41.3,41.32,7775.0,33.1621,33.1782,33.1541,33.1702,7775.0
2018-01-19 10:20:00,41.31,41.33,41.3,41.33,6404.0,33.1621,33.1782,33.1541,33.1782,6404.0
2018-01-19 10:25:00,41.34,41.41,41.34,41.38,12933.0,33.1862,33.2424,33.1862,33.2183,12933.0
2018-01-19 10:30:00,41.38,41.39,41.34,41.38,7300.0,33.2183,33.2264,33.1862,33.2183,7300.0
2018-01-19 10:35:00,41.38,41.41,41.38,41.39,6700.0,33.2183,33.2424,33.2183,33.2264,6700.0
2018-01-19 10:40:00,41.38,41.42,41.38,41.41,3775.0,33.2183,33.2504,33.2183,33.2424,3775.0
2018-01-19 10:45:00,41.41,41.41,41.31,41.33,23274.0,33.2424,33.2424,33.1621,33.1782,23274.0
2018-01-19 10:50:00,41.33,41.33,41.31,41.32,4000.0,33.1782,33.1782,33.1621,33.1702,4000.0
2018-01-19 10:55:00,41.33,41.35,41.31,41.32,14064.0,33.1782,33.1943,33.1621,33.1702,14064.0
2018-01-19 11:00:00,41.31,41.31,41.27,41.28,7649.0,33.1621,33.1621,33.13,33.1381,7649.0
2018-01-19 11:05:00,41.29,41.3,41.22,41.27,11174.0,33.1461,33.1541,33.0899,33.13,11174.0
2018-01-19 11:10:00,41.26,41.29,41.26,41.29,9167.0,33.122,33.1461,33.122,33.1461,9167.0
2018-01-19 11:15:00,41.29,41.32,41.28,41.32,3266.0,33.1461,33.1702,33.1381,33.1702,3266.0
2018-01-19 11:20:00,41.32,41.35,41.32,41.32,6159.0,33.1702,33.1943,33.1702,33.1702,6159.0
2018-01-19 11:25:00,41.32,41.37,41.32,41.32,7413.0,33.1702,33.2103,33.1702,33.1702,7413.0
2018-01-19 11:30:00,41.32,41.32,41.29,41.29,3400.0,33.1702,33.1702,33.1461,33.1461,3400.0
2018-01-19 11:35:00,41.29,41.31,41.29,41.31,2900.0,33.1461,33.1621,33.1461,33.1621,2900.0
2018-01-19 11:40:00,41.31,41.31,41.29,41.3,2816.0,33.1621,33.1621,33.1461,33.1541,2816.0
2018-01-19 11:45:00,41.31,41.32,41.26,41.26,5200.0,33.1621,33.1702,33.122,33.122,5200.0
2018-01-19 11:50:00,41.26,41.28,41.26,41.28,3600.0,33.122,33.1381,33.122,33.1381,3600.0
2018-01-19 11:55:00,41.27,41.27,41.2,41.21,11635.0,33.13,33.13,33.0738,33.0819,11635.0
2018-01-19 12:00:00,41.21,41.21,41.18,41.19,3582.0,33.0819,33.0819,33.0578,33.0658,3582.0
2018-01-19 12:05:00,41.2,41.21,41.19,41.2,4332.0,33.0738,33.0819,33.0658,33.0738,4332.0
2018-01-19 12:10:00,41.2,41.26,41.19,41.26,25309.0,33.0738,33.122,33.0658,33.122,25309.0
2018-01-19 12:15:00,41.26,41.33,41.26,41.33,16791.0,33.122,33.1782,33.122,33.1782,16791.0
2018-01-19 12:20:00,41.32,41.34,41.31,41.31,6332.0,33.1702,33.1862,33.1621,33.1621,6332.0
2018-01-19 12:25:00,41.31,41.31,41.28,41.3,7225.0,33.1621,33.1621,33.1381,33.1541,7225.0
2018-01-19 12:30:00,41.29,41.29,41.26,41.28,5609.0,33.1461,33.1461,33.122,33.1381,5609.0
2018-01-19 12:35:00,41.27,41.28,41.26,41.28,2973.0,33.13,33.1381,33.122,33.1381,2973.0
2018-01-19 12:40:00,41.28,41.3,41.28,41.3,9094.0,33.1381,33.1541,33.1381,33.1541,9094.0
2018-01-19 12:45:00,41.3,41.31,41.28,41.31,5003.0,33.1541,33.1621,33.1381,33.1621,5003.0
2018-01-19 12:50:00,41.31,41.31,41.28,41.29,2623.0,33.1621,33.1621,33.1381,33.1461,2623.0
2018-01-19 12:55:00,41.29,41.29,41.26,41.26,4200.0,33.1461,33.1461,33.122,33.122,4200.0
2018-01-19 13:00:00,41.26,41.27,41.23,41.23,3200.0,33.122,33.13,33.0979,33.0979,3200.0
2018-01-19 13:05:00,41.24,41.25,41.23,41.23,2107.0,33.1059,33.114,33.0979,33.0979,2107.0
2018-01-19 13:10:00,41.23,41.24,41.22,41.22,7953.0,33.0979,33.1059,33.0899,33.0899,7953.0
2018-01-19 13:15:00,41.23,41.24,41.23,41.23,8369.0,33.0979,33.1059,33.0979,33.0979,8369.0
2018-01-19 13:20:00,41.22,41.22,41.2,41.22,4576.0,33.0899,33.0899,33.0738,33.0899,4576.0
2018-01-19 13:25:00,41.22,41.23,41.22,41.23,7865.0,33.0899,33.0979,33.0899,33.0979,7865.0
2018-01-19 13:30:00,41.21,41.21,41.21,41.21,1400.0,33.0819,33.0819,33.0819,33.0819,1400.0
2018-01-19 13:35:00,41.21,41.21,41.17,41.17,11770.0,33.0819,33.0819,33.0498,33.0498,11770.0
2018-01-19 13:40:00,41.17,41.17,41.15,41.15,26968.0,33.0498,33.0498,33.0337,33.0337,26968.0
2018-01-19 13:45:00,41.14,41.17,41.14,41.15,34607.0,33.0257,33.0498,33.0257,33.0337,34607.0
2018-01-19 13:50:00,41.15,41.15,41.14,41.15,6272.0,33.0337,33.0337,33.0257,33.0337,6272.0
2018-01-19 13:55:00,41.15,41.15,41.1,41.11,17461.0,33.0337,33.0337,32.9936,33.0016,17461.0
2018-01-19 14:00:00,41.11,41.13,41.11,41.13,8420.0,33.0016,33.0176,33.0016,33.0176,8420.0
2018-01-19 14:05:00,41.13,41.14,41.13,41.14,9194.0,33.0176,33.0257,33.0176,33.0257,9194.0
2018-01-19 14:10:00,41.14,41.14,41.14,41.14,4612.0,33.0257,33.0257,33.0257,33.0257,4612.0
2018-01-19 14:15:00,41.14,41.19,41.14,41.19,7715.0,33.0257,33.0658,33.0257,33.0658,7715.0
2018-01-19 14:20:00,41.19,41.2,41.17,41.18,7396.0,33.0658,33.0738,33.0498,33.0578,7396.0
2018-01-19 14:25:00,41.18,41.18,41.15,41.15,9023.0,33.0578,33.0578,33.0337,33.0337,9023.0
2018-01-19 14:30:00,41.15,41.18,41.15,41.18,6693.0,33.0337,33.0578,33.0337,33.0578,6693.0
2018-01-19 14:35:00,41.19,41.21,41.18,41.19,5914.0,33.0658,33.0819,33.0578,33.0658,5914.0
2018-01-19 14:40:00,41.19,41.22,41.19,41.22,10156.0,33.0658,33.0899,33.0658,33.0899,10156.0
2018-01-19 14:45:00,41.21,41.24,41.21,41.23,7056.0,33.0819,33.1059,33.0819,33.0979,7056.0
2018-01-19 14:50:00,41.24,41.27,41.23,41.27,10902.0,33.1059,33.13,33.0979,33.13,10902.0
2018-01-19 14:55:00,41.26,41.27,41.24,41.24,18759.0,33.122,33.13,33.1059,33.1059,18759.0
2018-01-19 15:00:00,41.23,41.23,41.22,41.22,8375.0,33.0979,33.0979,33.0899,33.0899,8375.0
2018-01-19 15:05:00,41.22,41.25,41.2,41.24,12345.0,33.0899,33.114,33.0738,33.1059,12345.0
2018-01-19 15:10:00,41.25,41.26,41.25,41.25,6970.0,33.114,33.122,33.114,33.114,6970.0
2018-01-19 15:15:00,41.24,41.25,41.24,41.24,9212.0,33.1059,33.114,33.1059,33.1059,9212.0
2018-01-19 15:20:00,41.23,41.23,41.21,41.21,16506.0,33.0979,33.0979,33.0819,33.0819,16506.0
2018-01-19 15:25:00,41.21,41.24,41.2,41.24,14846.0,33.0819,33.1059,33.0738,33.1059,14846.0
2018-01-19 15:30:00,41.25,41.26,41.24,41.24,22612.0,33.114,33.122,33.1059,33.1059,22612.0
2018-01-19 15:35:00,41.23,41.23,41.22,41.22,5334.0,33.0979,33.0979,33.0899,33.0899,5334.0
2018-01-19 15:40:00,41.22,41.22,41.2,41.22,36429.0,33.0899,33.0899,33.0738,33.0899,36429.0
2018-01-19 15:45:00,41.21,41.21,41.17,41.19,19636.0,33.0819,33.0819,33.0498,33.0658,19636.0
2018-01-19 15:50:00,41.2,41.33,41.2,41.24,88491.0,33.0738,33.1782,33.0738,33.1059,88491.0
2018-01-19 15:55:00,41.25,41.27,41.22,41.27,80482.0,33.114,33.13,33.0899,33.13,80482.0
2018-01-22 09:30:00,41.2,41.28,41.09,41.11,25964.0,33.0738,33.1381,32.9855,33.0016,25964.0
2018-01-22 09:35:00,41.11,41.17,41.04,41.09,43896.0,33.0016,33.0498,32.9454,32.9855,43896.0
2018-01-22 09:40:00,41.1,41.12,41.03,41.11,39783.0,32.9936,33.0096,32.9374,33.0016,39783.0
2018-01-22 09:45:00,41.1,41.27,41.1,41.27,21392.0,32.9936,33.13,32.9936,33.13,21392.0
2018-01-22 09:50:00,41.29,41.36,41.27,41.35,23193.0,33.1461,33.2023,33.13,33.1943,23193.0
2018-01-22 09:55:00,41.34,41.36,41.29,41.36,6459.0,33.1862,33.2023,33.1461,33.2023,6459.0
2018-01-22 10:00:00,41.32,41.38,41.3,41.38,28892.0,33.1702,33.2183,33.1541,33.2183,28892.0
2018-01-22 10:05:00,41.39,41.48,41.38,41.48,36414.0,33.2264,33.2986,33.2183,33.2986,36414.0
2018-01-22 10:10:00,41.48,41.51,41.41,41.41,23719.0,33.2986,33.3227,33.2424,33.2424,23719.0
2018-01-22 10:15:00,41.41,41.51,41.41,41.49,16254.0,33.2424,33.3227,33.2424,33.3066,16254.0
2018-01-22 10:20:00,41.5,41.5,41.47,41.49,18948.0,33.3147,33.3147,33.2906,33.3066,18948.0
2018-01-22 10:25:00,41.49,41.49,41.47,41.48,14106.0,33.3066,33.3066,33.2906,33.2986,14106.0
2018-01-22 10:30:00,41.47,41.47,41.4,41.42,7420.0,33.2906,33.2906,33.2344,33.2504,7420.0
2018-01-22 10:35:00,41.42,41.46,41.42,41.46,11102.0,33.2504,33.2826,33.2504,33.2826,11102.0
2018-01-22 10:40:00,41.46,41.47,41.45,41.45,12502.0,33.2826,33.2906,33.2745,33.2745,12502.0
2018-01-22 10:45:00,41.46,41.49,41.45,41.48,27679.0,33.2826,33.3066,33.2745,33.2986,27679.0
2018-01-22 10:50:00,41.49,41.49,41.47,41.47,10739.0,33.3066,33.3066,33.2906,33.2906,10739.0
2018-01-22 10:55:00,41.47,41.47,41.41,41.41,7301.0,33.2906,33.2906,33.2424,33.2424,7301.0
2018-01-22 11:00:00,41.4,41.4,41.35,41.35,4776.0,33.2344,33.2344,33.1943,33.1943,4776.0
2018-01-22 11:05:00,41.35,41.38,41.35,41.35,7171.0,33.1943,33.2183,33.1943,33.1943,7171.0
2018-01-22 11:10:00,41.35,41.35,41.34,41.34,4307.0,33.1943,33.1943,33.1862,33.1862,4307.0
2018-01-22 11:15:00,41.35,41.36,41.33,41.36,14237.0,33.1943,33.2023,33.1782,33.2023,14237.0
2018-01-22 11:20:00,41.35,41.39,41.35,41.38,3924.0,33.1943,33.2264,33.1943,33.2183,3924.0
2018-01-22 11:25:00,41.38,41.38,41.37,41.37,6138.0,33.2183,33.2183,33.2103,33.2103,6138.0
2018-01-22 11:30:00,41.36,41.36,41.34,41.35,5632.0,33.2023,33.2023,33.1862,33.1943,5632.0
2018-01-22 11:35:00,41.35,41.43,41.35,41.43,4941.0,33.1943,33.2585,33.1943,33.2585,4941.0
2018-01-22 11:40:00,41.44,41.45,41.42,41.45,9886.0,33.2665,33.2745,33.2504,33.2745,9886.0
2018-01-22 11:45:00,41.46,41.49,41.46,41.49,10586.0,33.2826,33.3066,33.2826,33.3066,10586.0
2018-01-22 11:50:00,41.49,41.5,41.47,41.49,7724.0,33.3066,33.3147,33.2906,33.3066,7724.0
2018-01-22 11:55:00,41.49,41.53,41.49,41.53,12184.0,33.3066,33.3387,33.3066,33.3387,12184.0
2018-01-22 12:00:00,41.52,41.53,41.49,41.5,6484.0,33.3307,33.3387,33.3066,33.3147,6484.0
2018-01-22 12:05:00,41.49,41.5,41.48,41.48,6611.0,33.3066,33.3147,33.2986,33.2986,6611.0
2018-01-22 12:10:00,41.48,41.48,41.46,41.47,6715.0,33.2986,33.2986,33.2826,33.2906,6715.0
2018-01-22 12:15:00,41.47,41.47,41.46,41.47,12288.0,33.2906,33.2906,33.2826,33.2906,12288.0
2018-01-22 12:20:00,41.46,41.5,41.46,41.5,5024.0,33.2826,33.3147,33.2826,33.3147,5024.0
2018-01-22 12:25:00,41.5,41.51,41.49,41.5,5867.0,33.3147,33.3227,33.3066,33.3147,5867.0
2018-01-22 12:30:00,41.49,41.51,41.49,41.51,3299.0,33.3066,33.3227,33.3066,33.3227,3299.0
2018-01-22 12:35:00,41.51,41.51,41.5,41.5,7587.0,33.3227,33.3227,33.3147,33.3147,7587.0
2018-01-22 12:40:00,41.5,41.5,41.47,41.47,10446.0,33.3147,33.3147,33.2906,33.2906,10446.0
2018-01-22 12:45:00,41.47,41.48,41.46,41.48,13726.0,33.2906,33.2986,33.2826,33.2986,13726.0
2018-01-22 12:50:00,41.47,41.53,41.47,41.51,27284.0,33.2906,33.3387,33.2906,33.3227,27284.0
2018-01-22 12:55:00,41.51,41.52,41.47,41.47,18426.0,33.3227,33.3307,33.2906,33.2906,18426.0
2018-01-22 13:00:00,41.47,41.49,41.46,41.46,14939.0,33.2906,33.3066,33.2826,33.2826,14939.0
2018-01-22 13:05:00,41.46,41.48,41.46,41.47,18362.0,33.2826,33.2986,33.2826,33.2906,18362.0
2018-01-22 13:10:00,41.48,41.5,41.48,41.49,13885.0,33.2986,33.3147,33.2986,33.3066,13885.0
2018-01-22 13:15:00,41.49,41.5,41.48,41.5,12809.0,33.3066,33.3147,33.2986,33.3147,12809.0
2018-01-22 13:20:00,41.51,41.52,41.51,41.52,10683.0,33.3227,33.3307,33.3227,33.3307,10683.0
2018-01-22 13:25:00,41.53,41.53,41.53,41.53,2413.0,33.3387,33.3387,33.3387,33.3387,2413.0
2018-01-22 13:30:00,41.53,41.53,41.52,41.53,10949.0,33.3387,33.3387,33.3307,33.3387,10949.0
2018-01-22 13:35:00,41.53,41.54,41.53,41.53,5483.0,33.3387,33.3468,33.3387,33.3387,5483.0
2018-01-22 13:40:00,41.53,41.55,41.53,41.54,7208.0,33.3387,33.3548,33.3387,33.3468,7208.0
2018-01-22 13:45:00,41.54,41.56,41.53,41.54,6223.0,33.3468,33.3628,33.3387,33.3468,6223.0
2018-01-22 13:50:00,41.54,41.57,41.53,41.56,12892.0,33.3468,33.3709,33.3387,33.3628,12892.0
2018-01-22 13:55:00,41.56,41.59,41.56,41.58,6334.0,33.3628,33.3869,33.3628,33.3789,6334.0
2018-01-22 14:00:00,41.58,41.58,41.53,41.54,4434.0,33.3789,33.3789,33.3387,33.3468,4434.0
2018-01-22 14:05:00,41.55,41.57,41.55,41.56,3424.0,33.3548,33.3709,33.3548,33.3628,3424.0
2018-01-22 14:10:00,41.56,41.56,41.55,41.55,6504.0,33.3628,33.3628,33.3548,33.3548,6504.0
2018-01-22 14:15:00,41.55,41.58,41.55,41.57,3604.0,33.3548,33.3789,33.3548,33.3709,3604.0
2018-01-22 14:20:00,41.58,41.58,41.53,41.55,7000.0,33.3789,33.3789,33.3387,33.3548,7000.0
2018-01-22 14:25:00,41.55,41.56,41.55,41.55,3000.0,33.3548,33.3628,33.3548,33.3548,3000.0
2018-01-22 14:30:00,41.55,41.55,41.54,41.54,5293.0,33.3548,33.3548,33.3468,33.3468,5293.0
2018-01-22 14:35:00,41.53,41.56,41.53,41.56,10088.0,33.3387,33.3628,33.3387,33.3628,10088.0
2018-01-22 14:40:00,41.57,41.58,41.57,41.58,3166.0,33.3709,33.3789,33.3709,33.3789,3166.0
2018-01-22 14:45:00,41.59,41.6,41.58,41.6,12880.0,33.3869,33.3949,33.3789,33.3949,12880.0
2018-01-22 14:50:00,41.6,41.6,41.59,41.59,4004.0,33.3949,33.3949,33.3869,33.3869,4004.0
2018-01-22 14:55:00,41.59,41.6,41.58,41.58,5373.0,33.3869,33.3949,33.3789,33.3789,5373.0
2018-01-22 15:00:00,41.57,41.57,41.56,41.56,4347.0,33.3709,33.3709,33.3628,33.3628,4347.0
2018-01-22 15:05:00,41.57,41.58,41.57,41.57,3587.0,33.3709,33.3789,33.3709,33.3709,3587.0
2018-01-22 15:10:00,41.57,41.58,41.57,41.57,3989.0,33.3709,33.3789,33.3709,33.3709,3989.0
2018-01-22 15:15:00,41.57,41.59,41.57,41.59,14196.0,33.3709,33.3869,33.3709,33.3869,14196.0
2018-01-22 15:20:00,41.58,41.58,41.57,41.58,18659.0,33.3789,33.3789,33.3709,33.3789,18659.0
2018-01-22 15:25:00,41.58,41.58,41.55,41.57,15060.0,33.3789,33.3789,33.3548,33.3709,15060.0
2018-01-22 15:30:00,41.57,41.58,41.56,41.56,12037.0,33.3709,33.3789,33.3628,33.3628,12037.0
2018-01-22 15:35:00,41.56,41.57,41.55,41.57,9795.0,33.3628,33.3709,33.3548,33.3709,9795.0
2018-01-22 15:40:00,41.56,41.62,41.56,41.62,27852.0,33.3628,33.411,33.3628,33.411,27852.0
2018-01-22 15:45:00,41.62,41.64,41.62,41.63,19086.0,33.411,33.4271,33.411,33.419,19086.0
2018-01-22 15:50:00,41.64,41.65,41.61,41.62,25286.0,33.4271,33.4351,33.403,33.411,25286.0
2018-01-22 15:55:00,41.62,41.66,41.59,41.66,83200.0,33.411,33.4431,33.3869,33.4431,83200.0
2018-01-23 09:30:00,41.67,41.89,41.57,41.79,47240.0,33.4511,33.6277,33.3709,33.5475,47240.0
2018-01-23 09:35:00,41.75,41.88,41.74,41.79,34635.0,33.5154,33.6197,33.5073,33.5475,34635.0
2018-01-23 09:40:00,41.77,41.83,41.75,41.83,17024.0,33.5314,33.5796,33.5154,33.5796,17024.0
2018-01-23 09:45:00,41.83,41.84,41.78,41.78,13843.0,33.5796,33.5876,33.5394,33.5394,13843.0
2018-01-23 09:50:00,41.79,41.79,41.7,41.7,16198.0,33.5475,33.5475,33.4752,33.4752,16198.0
2018-01-23 09:55:00,41.71,41.78,41.68,41.75,30008.0,33.4832,33.5394,33.4592,33.5154,30008.0
2018-01-23 10:00:00,41.75,41.75,41.72,41.75,13619.0,33.5154,33.5154,33.4913,33.5154,13619.0
2018-01-23 10:05:00,41.74,41.77,41.73,41.74,10397.0,33.5073,33.5314,33.4993,33.5073,10397.0
2018-01-23 10:10:00,41.75,41.8,41.73,41.75,15381.0,33.5154,33.5555,33.4993,33.5154,15381.0
2018-01-23 10:15:00,41.76,41.76,41.74,41.76,12000.0,33.5234,33.5234,33.5073,33.5234,12000.0
2018-01-23 10:20:00,41.76,41.77,41.71,41.74,24263.0,33.5234,33.5314,33.4832,33.5073,24263.0
2018-01-23 10:25:00,41.75,41.77,41.72,41.75,16568.0,33.5154,33.5314,33.4913,33.5154,16568.0
2018-01-23 10:30:00,41.75,41.76,41.73,41.75,14832.0,33.5154,33.5234,33.4993,33.5154,14832.0
2018-01-23 10:35:00,41.74,41.76,41.74,41.75,10200.0,33.5073,33.5234,33.5073,33.5154,10200.0
2018-01-23 10:40:00,41.76,41.82,41.76,41.8,14400.0,33.5234,33.5716,33.5234,33.5555,14400.0
2018-01-23 10:45:00,41.8,41.84,41.8,41.84,12443.0,33.5555,33.5876,33.5555,33.5876,12443.0
2018-01-23 10:50:00,41.85,41.88,41.85,41.88,7341.0,33.5956,33.6197,33.5956,33.6197,7341.0
2018-01-23 10:55:00,41.88,41.92,41.87,41.87,16980.0,33.6197,33.6518,33.6117,33.6117,16980.0
2018-01-23 11:00:00,41.88,41.94,41.88,41.93,12800.0,33.6197,33.6679,33.6197,33.6599,12800.0
2018-01-23 11:05:00,41.94,41.96,41.94,41.94,16762.0,33.6679,33.6839,33.6679,33.6679,16762.0
2018-01-23 11:10:00,41.95,41.98,41.95,41.97,9980.0,33.6759,33.7,33.6759,33.692,9980.0
2018-01-23 11:15:00,41.97,42.07,41.97,42.03,51957.0,33.692,33.7722,33.692,33.7401,51957.0
2018-01-23 11:20:00,42.03,42.09,42.01,42.08,27892.0,33.7401,33.7883,33.7241,33.7803,27892.0
2018-01-23 11:25:00,42.08,42.1,42.03,42.04,33039.0,33.7803,33.7963,33.7401,33.7482,33039.0
2018-01-23 11:30:00,42.04,42.04,42.0,42.04,13619.0,33.7482,33.7482,33.716,33.7482,13619.0
2018-01-23 11:35:00,42.04,42.04,42.03,42.03,33581.0,33.7482,33.7482,33.7401,33.7401,33581.0
2018-01-23 11:40:00,42.02,42.05,42.01,42.04,22924.0,33.7321,33.7562,33.7241,33.7482,22924.0
2018-01-23 11:45:00,42.04,42.04,42.04,42.04,3700.0,33.7482,33.7482,33.7482,33.7482,3700.0
2018-01-23 11:50:00,42.03,42.05,42.01,42.05,14676.0,33.7401,33.7562,33.7241,33.7562,14676.0
2018-01-23 11:55:00,42.05,42.09,42.05,42.06,11042.0,33.7562,33.7883,33.7562,33.7642,11042.0
2018-01-23 12:00:00,42.06,42.08,42.05,42.07,4120.0,33.7642,33.7803,33.7562,33.7722,4120.0
2018-01-23 12:05:00,42.06,42.08,42.04,42.04,3900.0,33.7642,33.7803,33.7482,33.7482,3900.0
2018-01-23 12:10:00,42.04,42.06,42.04,42.06,10545.0,33.7482,33.7642,33.7482,33.7642,10545.0
2018-01-23 12:15:00,42.06,42.09,42.05,42.09,7330.0,33.7642,33.7883,33.7562,33.7883,7330.0
2018-01-23 12:20:00,42.09,42.12,42.07,42.07,8810.0,33.7883,33.8124,33.7722,33.7722,8810.0
2018-01-23 12:25:00,42.07,42.11,42.07,42.09,12145.0,33.7722,33.8044,33.7722,33.7883,12145.0
2018-01-23 12:30:00,42.08,42.08,42.07,42.07,4388.0,33.7803,33.7803,33.7722,33.7722,4388.0
2018-01-23 12:35:00,42.06,42.06,42.04,42.04,10465.0,33.7642,33.7642,33.7482,33.7482,10465.0
2018-01-23 12:40:00,42.03,42.04,42.01,42.03,9461.0,33.7401,33.7482,33.7241,33.7401,9461.0
2018-01-23 12:45:00,42.03,42.04,42.01,42.01,14738.0,33.7401,33.7482,33.7241,33.7241,14738.0
2018-01-23 12:50:00,42.0,42.01,41.95,42.01,17695.0,33.716,33.7241,33.6759,33.7241,17695.0
2018-01-23 12:55:00,42.02,42.03,42.01,42.02,5300.0,33.7321,33.7401,33.7241,33.7321,5300.0
2018-01-23 13:00:00,42.02,42.05,42.02,42.04,5919.0,33.7321,33.7562,33.7321,33.7482,5919.0
2018-01-23 13:05:00,42.04,42.08,42.03,42.06,6881.0,33.7482,33.7803,33.7401,33.7642,6881.0
2018-01-23 13:10:00,42.06,42.06,42.02,42.03,7389.0,33.7642,33.7642,33.7321,33.7401,7389.0
2018-01-23 13:15:00,42.03,42.04,42.03,42.03,4400.0,33.7401,33.7482,33.7401,33.7401,4400.0
2018-01-23 13:20:00,42.03,42.05,42.03,42.05,4253.0,33.7401,33.7562,33.7401,33.7562,4253.0
2018-01-23 13:25:00,42.05,42.09,42.05,42.06,9756.0,33.7562,33.7883,33.7562,33.7642,9756.0
2018-01-23 13:30:00,42.06,42.08,42.06,42.08,17775.0,33.7642,33.7803,33.7642,33.7803,17775.0
2018-01-23 13:35:00,42.09,42.09,42.06,42.08,10618.0,33.7883,33.7883,33.7642,33.7803,10618.0
2018-01-23 13:40:00,42.08,42.11,42.08,42.11,22923.0,33.7803,33.8044,33.7803,33.8044,22923.0
2018-01-23 13:45:00,42.1,42.13,42.1,42.11,12618.0,33.7963,33.8204,33.7963,33.8044,12618.0
2018-01-23 13:50:00,42.11,42.12,42.1,42.11,11790.0,33.8044,33.8124,33.7963,33.8044,11790.0
2018-01-23 13:55:00,42.11,42.12,42.08,42.09,11798.0,33.8044,33.8124,33.7803,33.7883,11798.0
2018-01-23 14:00:00,42.08,42.08,42.04,42.04,3245.0,33.7803,33.7803,33.7482,33.7482,3245.0
2018-01-23 14:05:00,42.03,42.03,42.02,42.03,728.0,33.7401,33.7401,33.7321,33.7401,728.0
2018-01-23 14:10:00,42.03,42.04,42.01,42.01,8172.0,33.7401,33.7482,33.7241,33.7241,8172.0
2018-01-23 14:15:00,42.01,42.01,41.95,41.96,9019.0,33.7241,33.7241,33.6759,33.6839,9019.0
2018-01-23 14:20:00,41.95,42.01,41.94,41.99,7716.0,33.6759,33.7241,33.6679,33.708,7716.0
2018-01-23 14:25:00,41.98,42.01,41.98,42.0,6986.0,33.7,33.7241,33.7,33.716,6986.0
2018-01-23 14:30:00,42.0,42.01,41.99,42.01,6500.0,33.716,33.7241,33.708,33.7241,6500.0
2018-01-23 14:35:00,42.01,42.06,42.01,42.06,28172.0,33.7241,33.7642,33.7241,33.7642,28172.0
2018-01-23 14:40:00,42.05,42.05,42.03,42.05,9815.0,33.7562,33.7562,33.7401,33.7562,9815.0
2018-01-23 14:45:00,42.04,42.06,42.03,42.05,5100.0,33.7482,33.7642,33.7401,33.7562,5100.0
2018-01-23 14:50:00,42.05,42.08,42.05,42.06,9065.0,33.7562,33.7803,33.7562,33.7642,9065.0
2018-01-23 14:55:00,42.05,42.08,42.05,42.07,6232.0,33.7562,33.7803,33.7562,33.7722,6232.0
2018-01-23 15:00:00,42.06,42.06,42.03,42.03,8712.0,33.7642,33.7642,33.7401,33.7401,8712.0
2018-01-23 15:05:00,42.03,42.05,42.01,42.05,14676.0,33.7401,33.7562,33.7241,33.7562,14676.0
2018-01-23 15:10:00,42.05,42.05,42.03,42.03,4700.0,33.7562,33.7562,33.7401,33.7401,4700.0
2018-01-23 15:15:00,42.03,42.1,42.03,42.08,16134.0,33.7401,33.7963,33.7401,33.7803,16134.0
2018-01-23 15:20:00,42.08,42.11,42.08,42.11,10932.0,33.7803,33.8044,33.7803,33.8044,10932.0
2018-01-23 15:25:00,42.11,42.13,42.1,42.11,12001.0,33.8044,33.8204,33.7963,33.8044,12001.0
2018-01-23 15:30:00,42.12,42.12,42.09,42.1,36155.0,33.8124,33.8124,33.7883,33.7963,36155.0
2018-01-23 15:35:00,42.1,42.1,42.08,42.08,25926.0,33.7963,33.7963,33.7803,33.7803,25926.0
2018-01-23 15:40:00,42.08,42.09,42.07,42.08,24721.0,33.7803,33.7883,33.7722,33.7803,24721.0
2018-01-23 15:45:00,42.08,42.12,42.08,42.11,20371.0,33.7803,33.8124,33.7803,33.8044,20371.0
2018-01-23 15:50:00,42.12,42.12,42.08,42.08,39064.0,33.8124,33.8124,33.7803,33.7803,39064.0
2018-01-23 15:55:00,42.08,42.11,42.08,42.1,100343.0,33.7803,33.8044,33.7803,33.7963,100343.0
2018-01-24 09:30:00,42.2,42.55,42.2,42.5,38238.0,33.8766,34.1576,33.8766,34.1174,38238.0
2018-01-24 09:35:00,42.52,42.59,42.48,42.5,42389.0,34.1335,34.1897,34.1014,34.1174,42389.0
2018-01-24 09:40:00,42.51,42.65,42.51,42.65,57934.0,34.1255,34.2378,34.1255,34.2378,57934.0
2018-01-24 09:45:00,42.66,42.69,42.49,42.52,45236.0,34.2459,34.27,34.1094,34.1335,45236.0
2018-01-24 09:50:00,42.52,42.56,42.5,42.52,23981.0,34.1335,34.1656,34.1174,34.1335,23981.0
2018-01-24 09:55:00,42.52,42.65,42.51,42.65,41527.0,34.1335,34.2378,34.1255,34.2378,41527.0
2018-01-24 10:00:00,42.65,42.67,42.61,42.66,25720.0,34.2378,34.2539,34.2057,34.2459,25720.0
2018-01-24 10:05:00,42.67,42.68,42.64,42.64,24345.0,34.2539,34.2619,34.2298,34.2298,24345.0
2018-01-24 10:10:00,42.63,42.63,42.58,42.61,13255.0,34.2218,34.2218,34.1817,34.2057,13255.0
2018-01-24 10:15:00,42.63,42.67,42.62,42.64,23720.0,34.2218,34.2539,34.2138,34.2298,23720.0
2018-01-24 10:20:00,42.64,42.64,42.57,42.61,13779.0,34.2298,34.2298,34.1736,34.2057,13779.0
2018-01-24 10:25:00,42.61,42.63,42.61,42.62,11488.0,34.2057,34.2218,34.2057,34.2138,11488.0
2018-01-24 10:30:00,42.63,42.65,42.56,42.64,20258.0,34.2218,34.2378,34.1656,34.2298,20258.0
2018-01-24 10:35:00,42.63,42.67,42.61,42.62,27433.0,34.2218,34.2539,34.2057,34.2138,27433.0
2018-01-24 10:40:00,42.61,42.63,42.6,42.61,23968.0,34.2057,34.2218,34.1977,34.2057,23968.0
2018-01-24 10:45:00,42.61,42.62,42.56,42.56,12900.0,34.2057,34.2138,34.1656,34.1656,12900.0
2018-01-24 10:50:00,42.56,42.58,42.53,42.57,14985.0,34.1656,34.1817,34.1415,34.1736,14985.0
2018-01-24 10:55:00,42.58,42.58,42.52,42.56,13311.0,34.1817,34.1817,34.1335,34.1656,13311.0
2018-01-24 11:00:00,42.56,42.57,42.53,42.54,11607.0,34.1656,34.1736,34.1415,34.1495,11607.0
2018-01-24 11:05:00,42.55,42.56,42.49,42.49,12362.0,34.1576,34.1656,34.1094,34.1094,12362.0
2018-01-24 11:10:00,42.47,42.48,42.38,42.4,30515.0,34.0933,34.1014,34.0211,34.0372,30515.0
2018-01-24 11:15:00,42.4,42.47,42.37,42.47,35994.0,34.0372,34.0933,34.0131,34.0933,35994.0
2018-01-24 11:20:00,42.47,42.5,42.46,42.46,13740.0,34.0933,34.1174,34.0853,34.0853,13740.0
2018-01-24 11:25:00,42.47,42.51,42.42,42.43,19712.0,34.0933,34.1255,34.0532,34.0612,19712.0
2018-01-24 11:30:00,42.42,42.42,42.34,42.36,19569.0,34.0532,34.0532,33.989,34.005,19569.0
2018-01-24 11:35:00,42.37,42.39,42.28,42.32,22311.0,34.0131,34.0291,33.9408,33.9729,22311.0
2018-01-24 11:40:00,42.32,42.39,42.32,42.37,9395.0,33.9729,34.0291,33.9729,34.0131,9395.0
2018-01-24 11:45:00,42.37,42.38,42.33,42.33,13380.0,34.0131,34.0211,33.981,33.981,13380.0
2018-01-24 11:50:00,42.33,42.44,42.33,42.44,13579.0,33.981,34.0693,33.981,34.0693,13579.0
2018-01-24 11:55:00,42.44,42.47,42.37,42.37,20033.0,34.0693,34.0933,34.0131,34.0131,20033.0
2018-01-24 12:00:00,42.36,42.36,42.32,42.32,11732.0,34.005,34.005,33.9729,33.9729,11732.0
2018-01-24 12:05:00,42.33,42.37,42.33,42.36,11086.0,33.981,34.0131,33.981,34.005,11086.0
2018-01-24 12:10:00,42.35,42.38,42.33,42.35,7500.0,33.997,34.0211,33.981,33.997,7500.0
2018-01-24 12:15:00,42.35,42.35,42.31,42.34,9060.0,33.997,33.997,33.9649,33.989,9060.0
2018-01-24 12:20:00,42.35,42.35,42.24,42.24,6996.0,33.997,33.997,33.9087,33.9087,6996.0
2018-01-24 12:25:00,42.22,42.27,42.2,42.24,8268.0,33.8927,33.9328,33.8766,33.9087,8268.0
2018-01-24 12:30:00,42.21,42.26,42.2,42.26,5307.0,33.8846,33.9248,33.8766,33.9248,5307.0
2018-01-24 12:35:00,42.24,42.28,42.21,42.21,11464.0,33.9087,33.9408,33.8846,33.8846,11464.0
2018-01-24 12:40:00,42.2,42.24,42.16,42.22,9893.0,33.8766,33.9087,33.8445,33.8927,9893.0
2018-01-24 12:45:00,42.21,42.24,42.16,42.24,9496.0,33.8846,33.9087,33.8445,33.9087,9496.0
2018-01-24 12:50:00,42.22,42.26,42.22,42.22,10225.0,33.8927,33.9248,33.8927,33.8927,10225.0
2018-01-24 12:55:00,42.22,42.26,42.22,42.24,17755.0,33.8927,33.9248,33.8927,33.9087,17755.0
2018-01-24 13:00:00,42.21,42.22,42.18,42.18,7402.0,33.8846,33.8927,33.8605,33.8605,7402.0
2018-01-24 13:05:00,42.19,42.19,42.06,42.06,17773.0,33.8686,33.8686,33.7642,33.7642,17773.0
2018-01-24 13:10:00,42.04,42.08,42.02,42.06,17954.0,33.7482,33.7803,33.7321,33.7642,17954.0
2018-01-24 13:15:00,42.05,42.08,42.02,42.08,10976.0,33.7562,33.7803,33.7321,33.7803,10976.0
2018-01-24 13:20:00,42.06,42.08,42.05,42.06,19480.0,33.7642,33.7803,33.7562,33.7642,19480.0
2018-01-24 13:25:00,42.06,42.08,42.04,42.06,18270.0,33.7642,33.7803,33.7482,33.7642,18270.0
2018-01-24 13:30:00,42.06,42.16,42.06,42.16,15091.0,33.7642,33.8445,33.7642,33.8445,15091.0
2018-01-24 13:35:00,42.17,42.2,42.13,42.17,22422.0,33.8525,33.8766,33.8204,33.8525,22422.0
2018-01-24 13:40:00,42.16,42.18,42.14,42.18,16901.0,33.8445,33.8605,33.8284,33.8605,16901.0
2018-01-24 13:45:00,42.18,42.21,42.17,42.21,10831.0,33.8605,33.8846,33.8525,33.8846,10831.0
2018-01-24 13:50:00,42.2,42.25,42.2,42.22,30326.0,33.8766,33.9167,33.8766,33.8927,30326.0
2018-01-24 13:55:00,42.23,42.24,42.18,42.2,11693.0,33.9007,33.9087,33.8605,33.8766,11693.0
2018-01-24 14:00:00,42.2,42.21,42.17,42.17,28199.0,33.8766,33.8846,33.8525,33.8525,28199.0
2018-01-24 14:05:00,42.17,42.21,42.17,42.19,25004.0,33.8525,33.8846,33.8525,33.8686,25004.0
2018-01-24 14:10:00,42.17,42.19,42.15,42.19,5418.0,33.8525,33.8686,33.8365,33.8686,5418.0
2018-01-24 14:15:00,42.18,42.23,42.16,42.23,9403.0,33.8605,33.9007,33.8445,33.9007,9403.0
2018-01-24 14:20:00,42.24,42.24,42.22,42.22,5761.0,33.9087,33.9087,33.8927,33.8927,5761.0
2018-01-24 14:25:00,42.23,42.24,42.2,42.24,12657.0,33.9007,33.9087,33.8766,33.9087,12657.0
2018-01-24 14:30:00,42.24,42.24,42.21,42.22,10538.0,33.9087,33.9087,33.8846,33.8927,10538.0
2018-01-24 14:35:00,42.22,42.26,42.22,42.25,11425.0,33.8927,33.9248,33.8927,33.9167,11425.0
2018-01-24 14:40:00,42.25,42.27,42.24,42.26,6478.0,33.9167,33.9328,33.9087,33.9248,6478.0
2018-01-24 14:45:00,42.26,42.32,42.26,42.31,13640.0,33.9248,33.9729,33.9248,33.9649,13640.0
2018-01-24 14:50:00,42.28,42.28,42.24,42.26,5092.0,33.9408,33.9408,33.9087,33.9248,5092.0
2018-01-24 14:55:00,42.27,42.28,42.25,42.27,4537.0,33.9328,33.9408,33.9167,33.9328,4537.0
2018-01-24 15:00:00,42.27,42.28,42.22,42.23,8632.0,33.9328,33.9408,33.8927,33.9007,8632.0
2018-01-24 15:05:00,42.24,42.28,42.24,42.26,6642.0,33.9087,33.9408,33.9087,33.9248,6642.0
2018-01-24 15:10:00,42.24,42.29,42.23,42.26,9460.0,33.9087,33.9488,33.9007,33.9248,9460.0
2018-01-24 15:15:00,42.24,42.26,42.21,42.22,9464.0,33.9087,33.9248,33.8846,33.8927,9464.0
2018-01-24 15:20:00,42.22,42.23,42.21,42.23,27960.0,33.8927,33.9007,33.8846,33.9007,27960.0
2018-01-24 15:25:00,42.24,42.25,42.2,42.21,13003.0,33.9087,33.9167,33.8766,33.8846,13003.0
2018-01-24 15:30:00,42.22,42.23,42.18,42.19,19314.0,33.8927,33.9007,33.8605,33.8686,19314.0
2018-01-24 15:35:00,42.19,42.2,42.19,42.2,21753.0,33.8686,33.8766,33.8686,33.8766,21753.0
2018-01-24 15:40:00,42.19,42.2,42.17,42.19,11528.0,33.8686,33.8766,33.8525,33.8686,11528.0
2018-01-24 15:45:00,42.2,42.28,42.2,42.23,40261.0,33.8766,33.9408,33.8766,33.9007,40261.0
2018-01-24 15:50:00,42.22,42.24,42.18,42.21,50716.0,33.8927,33.9087,33.8605,33.8846,50716.0
2018-01-24 15:55:00,42.21,42.22,42.16,42.17,72633.0,33.8846,33.8927,33.8445,33.8525,72633.0
2018-01-25 09:30:00,42.36,42.43,42.32,42.43,26708.0,34.005,34.0612,33.9729,34.0612,26708.0
2018-01-25 09:35:00,42.44,42.47,42.33,42.33,27210.0,34.0693,34.0933,33.981,33.981,27210.0
2018-01-25 09:40:00,42.33,42.44,42.3,42.38,20290.0,33.981,34.0693,33.9569,34.0211,20290.0
2018-01-25 09:45:00,42.39,42.43,42.38,42.42,21132.0,34.0291,34.0612,34.0211,34.0532,21132.0
2018-01-25 09:50:00,42.42,42.42,42.3,42.32,21633.0,34.0532,34.0532,33.9569,33.9729,21633.0
2018-01-25 09:55:00,42.31,42.31,42.15,42.21,28071.0,33.9649,33.9649,33.8365,33.8846,28071.0
2018-01-25 10:00:00,42.24,42.37,42.2,42.34,39358.0,33.9087,34.0131,33.8766,33.989,39358.0
2018-01-25 10:05:00,42.34,42.36,42.17,42.18,16901.0,33.989,34.005,33.8525,33.8605,16901.0
2018-01-25 10:10:00,42.15,42.22,42.13,42.21,21363.0,33.8365,33.8927,33.8204,33.8846,21363.0
2018-01-25 10:15:00,42.19,42.25,42.18,42.25,13725.0,33.8686,33.9167,33.8605,33.9167,13725.0
2018-01-25 10:20:00,42.25,42.3,42.23,42.28,7478.0,33.9167,33.9569,33.9007,33.9408,7478.0
2018-01-25 10:25:00,42.28,42.29,42.14,42.17,6882.0,33.9408,33.9488,33.8284,33.8525,6882.0
2018-01-25 10:30:00,42.18,42.22,42.17,42.21,8628.0,33.8605,33.8927,33.8525,33.8846,8628.0
2018-01-25 10:35:00,42.21,42.25,42.21,42.21,10290.0,33.8846,33.9167,33.8846,33.8846,10290.0
2018-01-25 10:40:00,42.21,42.22,42.18,42.18,20784.0,33.8846,33.8927,33.8605,33.8605,20784.0
2018-01-25 10:45:00,42.19,42.19,42.09,42.14,12274.0,33.8686,33.8686,33.7883,33.8284,12274.0
2018-01-25 10:50:00,42.15,42.19,42.15,42.17,5308.0,33.8365,33.8686,33.8365,33.8525,5308.0
2018-01-25 10:55:00,42.18,42.2,42.17,42.18,10000.0,33.8605,33.8766,33.8525,33.8605,10000.0
2018-01-25 11:00:00,42.18,42.2,42.14,42.2,16021.0,33.8605,33.8766,33.8284,33.8766,16021.0
2018-01-25 11:05:00,42.21,42.24,42.21,42.22,5700.0,33.8846,33.9087,33.8846,33.8927,5700.0
2018-01-25 11:10:00,42.21,42.24,42.2,42.21,11191.0,33.8846,33.9087,33.8766,33.8846,11191.0
2018-01-25 11:15:00,42.2,42.21,42.16,42.17,9700.0,33.8766,33.8846,33.8445,33.8525,9700.0
2018-01-25 11:20:00,42.17,42.17,42.14,42.15,5274.0,33.8525,33.8525,33.8284,33.8365,5274.0
2018-01-25 11:25:00,42.16,42.21,42.15,42.17,9389.0,33.8445,33.8846,33.8365,33.8525,9389.0
2018-01-25 11:30:00,42.17,42.2,42.16,42.19,6392.0,33.8525,33.8766,33.8445,33.8686,6392.0
2018-01-25 11:35:00,42.2,42.22,42.19,42.2,11499.0,33.8766,33.8927,33.8686,33.8766,11499.0
2018-01-25 11:40:00,42.19,42.22,42.17,42.21,9361.0,33.8686,33.8927,33.8525,33.8846,9361.0
2018-01-25 11:45:00,42.2,42.2,42.15,42.17,12392.0,33.8766,33.8766,33.8365,33.8525,12392.0
2018-01-25 11:50:00,42.17,42.17,42.08,42.09,11053.0,33.8525,33.8525,33.7803,33.7883,11053.0
2018-01-25 11:55:00,42.11,42.13,42.05,42.06,11161.0,33.8044,33.8204,33.7562,33.7642,11161.0
2018-01-25 12:00:00,42.07,42.11,42.07,42.11,7486.0,33.7722,33.8044,33.7722,33.8044,7486.0
2018-01-25 12:05:00,42.11,42.14,42.1,42.1,6208.0,33.8044,33.8284,33.7963,33.7963,6208.0
2018-01-25 12:10:00,42.11,42.14,42.11,42.12,5178.0,33.8044,33.8284,33.8044,33.8124,5178.0
2018-01-25 12:15:00,42.12,42.12,42.08,42.08,6130.0,33.8124,33.8124,33.7803,33.7803,6130.0
2018-01-25 12:20:00,42.08,42.08,42.02,42.03,5563.0,33.7803,33.7803,33.7321,33.7401,5563.0
2018-01-25 12:25:00,42.02,42.04,42.01,42.02,5900.0,33.7321,33.7482,33.7241,33.7321,5900.0
2018-01-25 12:30:00,42.02,42.02,41.99,42.01,10344.0,33.7321,33.7321,33.708,33.7241,10344.0
2018-01-25 12:35:00,42.0,42.0,41.98,41.98,2109.0,33.716,33.716,33.7,33.7,2109.0
2018-01-25 12:40:00,41.99,41.99,41.96,41.99,3100.0,33.708,33.708,33.6839,33.708,3100.0
2018-01-25 12:45:00,41.98,42.02,41.98,42.0,7395.0,33.7,33.7321,33.7,33.716,7395.0
2018-01-25 12:50:00,42.0,42.0,41.95,41.96,6062.0,33.716,33.716,33.6759,33.6839,6062.0
2018-01-25 12:55:00,41.96,41.96,41.92,41.95,6537.0,33.6839,33.6839,33.6518,33.6759,6537.0
2018-01-25 13:00:00,41.94,41.94,41.88,41.88,4474.0,33.6679,33.6679,33.6197,33.6197,4474.0
2018-01-25 13:05:00,41.9,41.95,41.89,41.93,9848.0,33.6358,33.6759,33.6277,33.6599,9848.0
2018-01-25 13:10:00,41.93,42.0,41.93,42.0,3909.0,33.6599,33.716,33.6599,33.716,3909.0
2018-01-25 13:15:00,42.0,42.01,41.98,42.01,5400.0,33.716,33.7241,33.7,33.7241,5400.0
2018-01-25 13:20:00,41.99,41.99,41.93,41.96,3059.0,33.708,33.708,33.6599,33.6839,3059.0
2018-01-25 13:25:00,41.96,41.98,41.93,41.94,4309.0,33.6839,33.7,33.6599,33.6679,4309.0
2018-01-25 13:30:00,41.92,41.95,41.92,41.94,4500.0,33.6518,33.6759,33.6518,33.6679,4500.0
2018-01-25 13:35:00,41.95,41.99,41.94,41.99,8000.0,33.6759,33.708,33.6679,33.708,8000.0
2018-01-25 13:40:00,41.99,42.0,41.99,41.99,9076.0,33.708,33.716,33.708,33.708,9076.0
2018-01-25 13:45:00,42.0,42.04,41.99,42.01,12164.0,33.716,33.7482,33.708,33.7241,12164.0
2018-01-25 13:50:00,42.02,42.05,42.02,42.05,4200.0,33.7321,33.7562,33.7321,33.7562,4200.0
2018-01-25 13:55:00,42.03,42.04,41.99,41.99,7130.0,33.7401,33.7482,33.708,33.708,7130.0
2018-01-25 14:00:00,41.99,42.0,41.98,41.99,4601.0,33.708,33.716,33.7,33.708,4601.0
2018-01-25 14:05:00,41.99,42.04,41.99,42.04,5529.0,33.708,33.7482,33.708,33.7482,5529.0
2018-01-25 14:10:00,42.02,42.02,41.91,41.94,10583.0,33.7321,33.7321,33.6438,33.6679,10583.0
2018-01-25 14:15:00,41.95,41.97,41.92,41.97,4783.0,33.6759,33.692,33.6518,33.692,4783.0
2018-01-25 14:20:00,41.97,41.98,41.92,41.92,3138.0,33.692,33.7,33.6518,33.6518,3138.0
2018-01-25 14:25:00,41.92,41.96,41.92,41.92,4220.0,33.6518,33.6839,33.6518,33.6518,4220.0
2018-01-25 14:30:00,41.92,41.94,41.92,41.93,4900.0,33.6518,33.6679,33.6518,33.6599,4900.0
2018-01-25 14:35:00,41.92,41.92,41.86,41.88,5965.0,33.6518,33.6518,33.6037,33.6197,5965.0
2018-01-25 14:40:00,41.88,41.9,41.88,41.9,4714.0,33.6197,33.6358,33.6197,33.6358,4714.0
2018-01-25 14:45:00,41.91,41.91,41.85,41.9,6299.0,33.6438,33.6438,33.5956,33.6358,6299.0
2018-01-25 14:50:00,41.9,41.91,41.86,41.88,11428.0,33.6358,33.6438,33.6037,33.6197,11428.0
2018-01-25 14:55:00,41.9,41.94,41.88,41.9,13982.0,33.6358,33.6679,33.6197,33.6358,13982.0
2018-01-25 15:00:00,41.87,41.89,41.85,41.88,7667.0,33.6117,33.6277,33.5956,33.6197,7667.0
2018-01-25 15:05:00,41.89,41.92,41.88,41.9,7600.0,33.6277,33.6518,33.6197,33.6358,7600.0
2018-01-25 15:10:00,41.89,41.89,41.83,41.87,11811.0,33.6277,33.6277,33.5796,33.6117,11811.0
2018-01-25 15:15:00,41.87,41.93,41.87,41.92,10930.0,33.6117,33.6599,33.6117,33.6518,10930.0
2018-01-25 15:20:00,41.9,41.92,41.89,41.92,9950.0,33.6358,33.6518,33.6277,33.6518,9950.0
2018-01-25 15:25:00,41.92,41.95,41.89,41.89,7924.0,33.6518,33.6759,33.6277,33.6277,7924.0
2018-01-25 15:30:00,41.89,41.94,41.89,41.9,20500.0,33.6277,33.6679,33.6277,33.6358,20500.0
2018-01-25 15:35:00,41.9,41.91,41.89,41.9,7038.0,33.6358,33.6438,33.6277,33.6358,7038.0
2018-01-25 15:40:00,41.9,41.93,41.87,41.92,35166.0,33.6358,33.6599,33.6117,33.6518,35166.0
2018-01-25 15:45:00,41.91,41.94,41.89,41.89,16760.0,33.6438,33.6679,33.6277,33.6277,16760.0
2018-01-25 15:50:00,41.89,41.93,41.89,41.9,18881.0,33.6277,33.6599,33.6277,33.6358,18881.0
2018-01-25 15:55:00,41.89,41.9,41.88,41.89,79120.0,33.6277,33.6358,33.6197,33.6277,79120.0
2018-01-26 09:30:00,42.05,42.26,41.95,42.15,28356.0,33.7562,33.9248,33.6759,33.8365,28356.0
2018-01-26 09:35:00,42.12,42.22,42.07,42.09,32050.0,33.8124,33.8927,33.7722,33.7883,32050.0
2018-01-26 09:40:00,42.1,42.15,42.1,42.12,16515.0,33.7963,33.8365,33.7963,33.8124,16515.0
2018-01-26 09:45:00,42.1,42.1,42.01,42.04,14945.0,33.7963,33.7963,33.7241,33.7482,14945.0
2018-01-26 09:50:00,42.07,42.16,42.07,42.16,11114.0,33.7722,33.8445,33.7722,33.8445,11114.0
2018-01-26 09:55:00,42.17,42.17,42.1,42.1,11535.0,33.8525,33.8525,33.7963,33.7963,11535.0
2018-01-26 10:00:00,42.1,42.1,42.08,42.1,10285.0,33.7963,33.7963,33.7803,33.7963,10285.0
2018-01-26 10:05:00,42.08,42.11,42.08,42.11,14904.0,33.7803,33.8044,33.7803,33.8044,14904.0
2018-01-26 10:10:00,42.09,42.09,42.07,42.07,6400.0,33.7883,33.7883,33.7722,33.7722,6400.0
2018-01-26 10:15:00,42.06,42.06,41.97,42.04,21006.0,33.7642,33.7642,33.692,33.7482,21006.0
2018-01-26 10:20:00,42.05,42.06,42.0,42.0,13457.0,33.7562,33.7642,33.716,33.716,13457.0
2018-01-26 10:25:00,42.01,42.02,41.98,41.98,13331.0,33.7241,33.7321,33.7,33.7,13331.0
2018-01-26 10:30:00,41.97,42.01,41.96,41.96,11139.0,33.692,33.7241,33.6839,33.6839,11139.0
2018-01-26 10:35:00,41.96,41.99,41.96,41.99,8803.0,33.6839,33.708,33.6839,33.708,8803.0
2018-01-26 10:40:00,41.99,42.01,41.97,41.99,9200.0,33.708,33.7241,33.692,33.708,9200.0
2018-01-26 10:45:00,41.98,42.03,41.98,42.02,12406.0,33.7,33.7401,33.7,33.7321,12406.0
2018-01-26 10:50:00,42.03,42.05,42.02,42.05,12174.0,33.7401,33.7562,33.7321,33.7562,12174.0
2018-01-26 10:55:00,42.06,42.09,42.06,42.07,11850.0,33.7642,33.7883,33.7642,33.7722,11850.0
2018-01-26 11:00:00,42.07,42.08,42.05,42.06,8985.0,33.7722,33.7803,33.7562,33.7642,8985.0
2018-01-26 11:05:00,42.06,42.1,42.06,42.08,12767.0,33.7642,33.7963,33.7642,33.7803,12767.0
2018-01-26 11:10:00,42.09,42.1,42.08,42.08,7366.0,33.7883,33.7963,33.7803,33.7803,7366.0
2018-01-26 11:15:00,42.08,42.11,42.06,42.11,16310.0,33.7803,33.8044,33.7642,33.8044,16310.0
2018-01-26 11:20:00,42.1,42.1,42.07,42.08,7382.0,33.7963,33.7963,33.7722,33.7803,7382.0
2018-01-26 11:25:00,42.07,42.07,42.03,42.03,8571.0,33.7722,33.7722,33.7401,33.7401,8571.0
2018-01-26 11:30:00,42.03,42.05,42.03,42.05,3428.0,33.7401,33.7562,33.7401,33.7562,3428.0
2018-01-26 11:35:00,42.04,42.04,42.02,42.03,4080.0,33.7482,33.7482,33.7321,33.7401,4080.0
2018-01-26 11:40:00,42.03,42.05,42.03,42.05,3758.0,33.7401,33.7562,33.7401,33.7562,3758.0
2018-01-26 11:45:00,42.06,42.08,42.06,42.08,3349.0,33.7642,33.7803,33.7642,33.7803,3349.0
2018-01-26 11:50:00,42.07,42.09,42.06,42.07,7706.0,33.7722,33.7883,33.7642,33.7722,7706.0
2018-01-26 11:55:00,42.06,42.08,42.06,42.07,1800.0,33.7642,33.7803,33.7642,33.7722,1800.0
2018-01-26 12:00:00,42.06,42.07,42.06,42.07,1200.0,33.7642,33.7722,33.7642,33.7722,1200.0
2018-01-26 12:05:00,42.09,42.09,42.06,42.08,11728.0,33.7883,33.7883,33.7642,33.7803,11728.0
2018-01-26 12:10:00,42.08,42.1,42.08,42.09,5000.0,33.7803,33.7963,33.7803,33.7883,5000.0
2018-01-26 12:15:00,42.08,42.11,42.08,42.11,2700.0,33.7803,33.8044,33.7803,33.8044,2700.0
2018-01-26 12:20:00,42.12,42.18,42.12,42.18,10887.0,33.8124,33.8605,33.8124,33.8605,10887.0
2018-01-26 12:25:00,42.18,42.22,42.15,42.16,11940.0,33.8605,33.8927,33.8365,33.8445,11940.0
2018-01-26 12:30:00,42.16,42.18,42.14,42.18,13827.0,33.8445,33.8605,33.8284,33.8605,13827.0
2018-01-26 12:35:00,42.18,42.21,42.17,42.2,8560.0,33.8605,33.8846,33.8525,33.8766,8560.0
2018-01-26 12:40:00,42.2,42.21,42.18,42.19,5408.0,33.8766,33.8846,33.8605,33.8686,5408.0
2018-01-26 12:45:00,42.19,42.23,42.19,42.23,7262.0,33.8686,33.9007,33.8686,33.9007,7262.0
2018-01-26 12:50:00,42.23,42.24,42.22,42.24,25199.0,33.9007,33.9087,33.8927,33.9087,25199.0
2018-01-26 12:55:00,42.24,42.24,42.2,42.2,6921.0,33.9087,33.9087,33.8766,33.8766,6921.0
2018-01-26 13:00:00,42.21,42.21,42.19,42.19,6649.0,33.8846,33.8846,33.8686,33.8686,6649.0
2018-01-26 13:05:00,42.19,42.23,42.18,42.18,12725.0,33.8686,33.9007,33.8605,33.8605,12725.0
2018-01-26 13:10:00,42.2,42.2,42.19,42.19,4448.0,33.8766,33.8766,33.8686,33.8686,4448.0
2018-01-26 13:15:00,42.19,42.2,42.19,42.2,3300.0,33.8686,33.8766,33.8686,33.8766,3300.0
2018-01-26 13:20:00,42.2,42.26,42.2,42.25,16506.0,33.8766,33.9248,33.8766,33.9167,16506.0
2018-01-26 13:25:00,42.26,42.27,42.25,42.26,7000.0,33.9248,33.9328,33.9167,33.9248,7000.0
2018-01-26 13:30:00,42.24,42.24,42.24,42.24,3061.0,33.9087,33.9087,33.9087,33.9087,3061.0
2018-01-26 13:35:00,42.24,42.27,42.24,42.26,9630.0,33.9087,33.9328,33.9087,33.9248,9630.0
2018-01-26 13:40:00,42.26,42.29,42.26,42.29,18309.0,33.9248,33.9488,33.9248,33.9488,18309.0
2018-01-26 13:45:00,42.29,42.3,42.29,42.29,12962.0,33.9488,33.9569,33.9488,33.9488,12962.0
2018-01-26 13:50:00,42.3,42.31,42.29,42.31,6350.0,33.9569,33.9649,33.9488,33.9649,6350.0
2018-01-26 13:55:00,42.3,42.31,42.27,42.27,8261.0,33.9569,33.9649,33.9328,33.9328,8261.0
2018-01-26 14:00:00,42.27,42.28,42.27,42.28,2634.0,33.9328,33.9408,33.9328,33.9408,2634.0
2018-01-26 14:05:00,42.27,42.29,42.25,42.27,24336.0,33.9328,33.9488,33.9167,33.9328,24336.0
2018-01-26 14:10:00,42.27,42.27,42.24,42.27,9175.0,33.9328,33.9328,33.9087,33.9328,9175.0
2018-01-26 14:15:00,42.28,42.29,42.28,42.29,10188.0,33.9408,33.9488,33.9408,33.9488,10188.0
2018-01-26 14:20:00,42.29,42.31,42.28,42.3,7632.0,33.9488,33.9649,33.9408,33.9569,7632.0
2018-01-26 14:25:00,42.29,42.29,42.24,42.25,8900.0,33.9488,33.9488,33.9087,33.9167,8900.0
2018-01-26 14:30:00,42.24,42.24,42.2,42.24,9575.0,33.9087,33.9087,33.8766,33.9087,9575.0
2018-01-26 14:35:00,42.25,42.28,42.25,42.28,10266.0,33.9167,33.9408,33.9167,33.9408,10266.0
2018-01-26 14:40:00,42.28,42.28,42.27,42.27,17324.0,33.9408,33.9408,33.9328,33.9328,17324.0
2018-01-26 14:45:00,42.26,42.28,42.24,42.27,13300.0,33.9248,33.9408,33.9087,33.9328,13300.0
2018-01-26 14:50:00,42.27,42.27,42.24,42.24,14640.0,33.9328,33.9328,33.9087,33.9087,14640.0
2018-01-26 14:55:00,42.23,42.23,42.19,42.2,12256.0,33.9007,33.9007,33.8686,33.8766,12256.0
2018-01-26 15:00:00,42.2,42.26,42.2,42.26,5388.0,33.8766,33.9248,33.8766,33.9248,5388.0
2018-01-26 15:05:00,42.26,42.28,42.25,42.28,18260.0,33.9248,33.9408,33.9167,33.9408,18260.0
2018-01-26 15:10:00,42.28,42.34,42.28,42.34,14292.0,33.9408,33.989,33.9408,33.989,14292.0
2018-01-26 15:15:00,42.34,42.36,42.34,42.36,11463.0,33.989,34.005,33.989,34.005,11463.0
2018-01-26 15:20:00,42.37,42.4,42.37,42.4,13327.0,34.0131,34.0372,34.0131,34.0372,13327.0
2018-01-26 15:25:00,42.4,42.4,42.37,42.4,14072.0,34.0372,34.0372,34.0131,34.0372,14072.0
2018-01-26 15:30:00,42.4,42.42,42.38,42.42,28855.0,34.0372,34.0532,34.0211,34.0532,28855.0
2018-01-26 15:35:00,42.42,42.47,42.42,42.47,28552.0,34.0532,34.0933,34.0532,34.0933,28552.0
2018-01-26 15:40:00,42.47,42.48,42.46,42.48,21049.0,34.0933,34.1014,34.0853,34.1014,21049.0
2018-01-26 15:45:00,42.48,42.48,42.47,42.47,30193.0,34.1014,34.1014,34.0933,34.0933,30193.0
2018-01-26 15:50:00,42.47,42.55,42.46,42.49,93545.0,34.0933,34.1576,34.0853,34.1094,93545.0
2018-01-26 15:55:00,42.49,42.55,42.47,42.55,145210.0,34.1094,34.1576,34.0933,34.1576,145210.0
2018-01-29 09:30:00,42.42,42.81,42.42,42.81,53606.0,34.0532,34.3663,34.0532,34.3663,53606.0
2018-01-29 09:35:00,42.79,42.84,42.73,42.74,25184.0,34.3502,34.3904,34.3021,34.3101,25184.0
2018-01-29 09:40:00,42.73,42.85,42.73,42.83,27901.0,34.3021,34.3984,34.3021,34.3823,27901.0
2018-01-29 09:45:00,42.84,42.84,42.69,42.69,20182.0,34.3904,34.3904,34.27,34.27,20182.0
2018-01-29 09:50:00,42.69,42.78,42.65,42.74,15389.0,34.27,34.3422,34.2378,34.3101,15389.0
2018-01-29 09:55:00,42.76,42.78,42.72,42.74,16468.0,34.3261,34.3422,34.294,34.3101,16468.0
2018-01-29 10:00:00,42.75,42.75,42.62,42.7,24604.0,34.3181,34.3181,34.2138,34.278,24604.0
2018-01-29 10:05:00,42.72,42.73,42.67,42.72,24712.0,34.294,34.3021,34.2539,34.294,24712.0
2018-01-29 10:10:00,42.72,42.81,42.7,42.71,21222.0,34.294,34.3663,34.278,34.286,21222.0
2018-01-29 10:15:00,42.7,42.74,42.67,42.71,11840.0,34.278,34.3101,34.2539,34.286,11840.0
2018-01-29 10:20:00,42.71,42.75,42.71,42.75,8322.0,34.286,34.3181,34.286,34.3181,8322.0
2018-01-29 10:25:00,42.76,42.8,42.72,42.77,20513.0,34.3261,34.3583,34.294,34.3342,20513.0
2018-01-29 10:30:00,42.77,42.77,42.71,42.72,8109.0,34.3342,34.3342,34.286,34.294,8109.0
2018-01-29 10:35:00,42.71,42.73,42.67,42.71,14943.0,34.286,34.3021,34.2539,34.286,14943.0
2018-01-29 10:40:00,42.69,42.72,42.67,42.69,13322.0,34.27,34.294,34.2539,34.27,13322.0
2018-01-29 10:45:00,42.67,42.69,42.62,42.67,12295.0,34.2539,34.27,34.2138,34.2539,12295.0
2018-01-29 10:50:00,42.68,42.72,42.67,42.72,8865.0,34.2619,34.294,34.2539,34.294,8865.0
2018-01-29 10:55:00,42.72,42.78,42.72,42.76,11022.0,34.294,34.3422,34.294,34.3261,11022.0
2018-01-29 11:00:00,42.76,42.77,42.69,42.7,9090.0,34.3261,34.3342,34.27,34.278,9090.0
2018-01-29 11:05:00,42.72,42.75,42.71,42.73,9171.0,34.294,34.3181,34.286,34.3021,9171.0
2018-01-29 11:10:00,42.72,42.75,42.71,42.75,8252.0,34.294,34.3181,34.286,34.3181,8252.0
2018-01-29 11:15:00,42.74,42.76,42.72,42.74,20913.0,34.3101,34.3261,34.294,34.3101,20913.0
2018-01-29 11:20:00,42.74,42.87,42.74,42.87,17740.0,34.3101,34.4145,34.3101,34.4145,17740.0
2018-01-29 11:25:00,42.87,42.87,42.81,42.83,13191.0,34.4145,34.4145,34.3663,34.3823,13191.0
2018-01-29 11:30:00,42.81,42.82,42.79,42.81,8400.0,34.3663,34.3743,34.3502,34.3663,8400.0
2018-01-29 11:35:00,42.81,42.83,42.79,42.79,6100.0,34.3663,34.3823,34.3502,34.3502,6100.0
2018-01-29 11:40:00,42.79,42.85,42.78,42.85,13611.0,34.3502,34.3984,34.3422,34.3984,13611.0
2018-01-29 11:45:00,42.86,42.87,42.84,42.84,6988.0,34.4064,34.4145,34.3904,34.3904,6988.0
2018-01-29 11:50:00,42.84,42.87,42.84,42.84,10790.0,34.3904,34.4145,34.3904,34.3904,10790.0
2018-01-29 11:55:00,42.84,42.85,42.78,42.78,7510.0,34.3904,34.3984,34.3422,34.3422,7510.0
2018-01-29 12:00:00,42.78,42.79,42.75,42.79,12026.0,34.3422,34.3502,34.3181,34.3502,12026.0
2018-01-29 12:05:00,42.79,42.84,42.78,42.82,15067.0,34.3502,34.3904,34.3422,34.3743,15067.0
2018-01-29 12:10:00,42.8,42.81,42.79,42.81,8533.0,34.3583,34.3663,34.3502,34.3663,8533.0
2018-01-29 12:15:00,42.81,42.85,42.81,42.85,6551.0,34.3663,34.3984,34.3663,34.3984,6551.0
2018-01-29 12:20:00,42.84,42.86,42.82,42.86,16298.0,34.3904,34.4064,34.3743,34.4064,16298.0
2018-01-29 12:25:00,42.87,42.88,42.85,42.86,9633.0,34.4145,34.4225,34.3984,34.4064,9633.0
2018-01-29 12:30:00,42.87,42.88,42.85,42.86,10915.0,34.4145,34.4225,34.3984,34.4064,10915.0
2018-01-29 12:35:00,42.85,42.88,42.85,42.88,6299.0,34.3984,34.4225,34.3984,34.4225,6299.0
2018-01-29 12:40:00,42.88,42.88,42.85,42.86,5967.0,34.4225,34.4225,34.3984,34.4064,5967.0
2018-01-29 12:45:00,42.86,42.88,42.85,42.87,13074.0,34.4064,34.4225,34.3984,34.4145,13074.0
2018-01-29 12:50:00,42.87,42.97,42.86,42.94,37803.0,34.4145,34.4947,34.4064,34.4706,37803.0
2018-01-29 12:55:00,42.94,42.98,42.94,42.94,12732.0,34.4706,34.5028,34.4706,34.4706,12732.0
2018-01-29 13:00:00,42.95,42.95,42.92,42.95,6273.0,34.4787,34.4787,34.4546,34.4787,6273.0
2018-01-29 13:05:00,42.94,42.96,42.94,42.95,13619.0,34.4706,34.4867,34.4706,34.4787,13619.0
2018-01-29 13:10:00,42.95,42.97,42.92,42.93,13594.0,34.4787,34.4947,34.4546,34.4626,13594.0
2018-01-29 13:15:00,42.92,42.93,42.92,42.92,7809.0,34.4546,34.4626,34.4546,34.4546,7809.0
2018-01-29 13:20:00,42.91,42.92,42.9,42.91,9491.0,34.4466,34.4546,34.4385,34.4466,9491.0
2018-01-29 13:25:00,42.91,42.91,42.87,42.87,7557.0,34.4466,34.4466,34.4145,34.4145,7557.0
2018-01-29 13:30:00,42.87,42.87,42.83,42.83,7374.0,34.4145,34.4145,34.3823,34.3823,7374.0
2018-01-29 13:35:00,42.83,42.84,42.82,42.84,9435.0,34.3823,34.3904,34.3743,34.3904,9435.0
2018-01-29 13:40:00,42.82,42.83,42.81,42.81,7427.0,34.3743,34.3823,34.3663,34.3663,7427.0
2018-01-29 13:45:00,42.81,42.81,42.78,42.78,11453.0,34.3663,34.3663,34.3422,34.3422,11453.0
2018-01-29 13:50:00,42.77,42.79,42.76,42.76,7535.0,34.3342,34.3502,34.3261,34.3261,7535.0
2018-01-29 13:55:00,42.77,42.79,42.77,42.77,7091.0,34.3342,34.3502,34.3342,34.3342,7091.0
2018-01-29 14:00:00,42.76,42.8,42.76,42.79,10864.0,34.3261,34.3583,34.3261,34.3502,10864.0
2018-01-29 14:05:00,42.78,42.78,42.77,42.77,2613.0,34.3422,34.3422,34.3342,34.3342,2613.0
2018-01-29 14:10:00,42.76,42.83,42.76,42.83,18247.0,34.3261,34.3823,34.3261,34.3823,18247.0
2018-01-29 14:15:00,42.83,42.83,42.79,42.79,4770.0,34.3823,34.3823,34.3502,34.3502,4770.0
2018-01-29 14:20:00,42.78,42.82,42.78,42.78,8400.0,34.3422,34.3743,34.3422,34.3422,8400.0
2018-01-29 14:25:00,42.78,42.79,42.77,42.78,17874.0,34.3422,34.3502,34.3342,34.3422,17874.0
2018-01-29 14:30:00,42.77,42.83,42.76,42.8,11355.0,34.3342,34.3823,34.3261,34.3583,11355.0
2018-01-29 14:35:00,42.81,42.83,42.8,42.8,14587.0,34.3663,34.3823,34.3583,34.3583,14587.0
2018-01-29 14:40:00,42.79,42.79,42.78,42.79,15955.0,34.3502,34.3502,34.3422,34.3502,15955.0
2018-01-29 14:45:00,42.8,42.85,42.8,42.85,17218.0,34.3583,34.3984,34.3583,34.3984,17218.0
2018-01-29 14:50:00,42.85,42.86,42.82,42.82,19179.0,34.3984,34.4064,34.3743,34.3743,19179.0
2018-01-29 14:55:00,42.82,42.87,42.82,42.87,17077.0,34.3743,34.4145,34.3743,34.4145,17077.0
2018-01-29 15:00:00,42.87,42.87,42.85,42.86,19699.0,34.4145,34.4145,34.3984,34.4064,19699.0
2018-01-29 15:05:00,42.86,42.87,42.85,42.87,27937.0,34.4064,34.4145,34.3984,34.4145,27937.0
2018-01-29 15:10:00,42.87,42.89,42.86,42.88,27163.0,34.4145,34.4305,34.4064,34.4225,27163.0
2018-01-29 15:15:00,42.89,42.93,42.89,42.93,12017.0,34.4305,34.4626,34.4305,34.4626,12017.0
2018-01-29 15:20:00,42.93,42.93,42.88,42.9,18433.0,34.4626,34.4626,34.4225,34.4385,18433.0
2018-01-29 15:25:00,42.9,42.9,42.86,42.86,20169.0,34.4385,34.4385,34.4064,34.4064,20169.0
2018-01-29 15:30:00,42.86,42.92,42.86,42.91,32226.0,34.4064,34.4546,34.4064,34.4466,32226.0
2018-01-29 15:35:00,42.91,42.91,42.88,42.89,19977.0,34.4466,34.4466,34.4225,34.4305,19977.0
2018-01-29 15:40:00,42.88,42.88,42.8,42.83,61727.0,34.4225,34.4225,34.3583,34.3823,61727.0
2018-01-29 15:45:00,42.82,42.82,42.74,42.76,72291.0,34.3743,34.3743,34.3101,34.3261,72291.0
2018-01-29 15:50:00,42.77,42.9,42.77,42.88,122261.0,34.3342,34.4385,34.3342,34.4225,122261.0
2018-01-29 15:55:00,42.88,42.91,42.82,42.82,128318.0,34.4225,34.4466,34.3743,34.3743,128318.0
2018-01-30 09:30:00,42.59,42.86,42.54,42.81,74001.0,34.1897,34.4064,34.1495,34.3663,74001.0
2018-01-30 09:35:00,42.79,42.86,42.67,42.67,41173.0,34.3502,34.4064,34.2539,34.2539,41173.0
2018-01-30 09:40:00,42.68,42.71,42.61,42.65,49762.0,34.2619,34.286,34.2057,34.2378,49762.0
2018-01-30 09:45:00,42.65,42.66,42.56,42.58,30483.0,34.2378,34.2459,34.1656,34.1817,30483.0
2018-01-30 09:50:00,42.57,42.64,42.57,42.6,38590.0,34.1736,34.2298,34.1736,34.1977,38590.0
2018-01-30 09:55:00,42.6,42.63,42.56,42.58,36495.0,34.1977,34.2218,34.1656,34.1817,36495.0
2018-01-30 10:00:00,42.57,42.6,42.54,42.56,48316.0,34.1736,34.1977,34.1495,34.1656,48316.0
2018-01-30 10:05:00,42.56,42.57,42.44,42.47,37691.0,34.1656,34.1736,34.0693,34.0933,37691.0
2018-01-30 10:10:00,42.48,42.53,42.41,42.42,23778.0,34.1014,34.1415,34.0452,34.0532,23778.0
2018-01-30 10:15:00,42.43,42.43,42.38,42.39,25968.0,34.0612,34.0612,34.0211,34.0291,25968.0
2018-01-30 10:20:00,42.38,42.39,42.34,42.36,45611.0,34.0211,34.0291,33.989,34.005,45611.0
2018-01-30 10:25:00,42.35,42.43,42.32,42.33,50976.0,33.997,34.0612,33.9729,33.981,50976.0
2018-01-30 10:30:00,42.34,42.38,42.33,42.34,40808.0,33.989,34.0211,33.981,33.989,40808.0
2018-01-30 10:35:00,42.35,42.37,42.28,42.28,30292.0,33.997,34.0131,33.9408,33.9408,30292.0
2018-01-30 10:40:00,42.28,42.29,42.23,42.23,26298.0,33.9408,33.9488,33.9007,33.9007,26298.0
2018-01-30 10:45:00,42.23,42.23,42.15,42.18,36690.0,33.9007,33.9007,33.8365,33.8605,36690.0
2018-01-30 10:50:00,42.17,42.21,42.13,42.2,22342.0,33.8525,33.8846,33.8204,33.8766,22342.0
2018-01-30 10:55:00,42.2,42.34,42.19,42.33,24447.0,33.8766,33.989,33.8686,33.981,24447.0
2018-01-30 11:00:00,42.32,42.37,42.26,42.27,18604.0,33.9729,34.0131,33.9248,33.9328,18604.0
2018-01-30 11:05:00,42.28,42.31,42.26,42.31,15941.0,33.9408,33.9649,33.9248,33.9649,15941.0
2018-01-30 11:10:00,42.31,42.36,42.27,42.34,17213.0,33.9649,34.005,33.9328,33.989,17213.0
2018-01-30 11:15:00,42.33,42.33,42.28,42.31,13500.0,33.981,33.981,33.9408,33.9649,13500.0
2018-01-30 11:20:00,42.31,42.33,42.27,42.27,22455.0,33.9649,33.981,33.9328,33.9328,22455.0
2018-01-30 11:25:00,42.27,42.31,42.22,42.24,17078.0,33.9328,33.9649,33.8927,33.9087,17078.0
2018-01-30 11:30:00,42.24,42.26,42.19,42.24,17871.0,33.9087,33.9248,33.8686,33.9087,17871.0
2018-01-30 11:35:00,42.23,42.3,42.23,42.27,18572.0,33.9007,33.9569,33.9007,33.9328,18572.0
2018-01-30 11:40:00,42.27,42.4,42.26,42.37,16518.0,33.9328,34.0372,33.9248,34.0131,16518.0
2018-01-30 11:45:00,42.38,42.4,42.28,42.28,15391.0,34.0211,34.0372,33.9408,33.9408,15391.0
2018-01-30 11:50:00,42.28,42.3,42.26,42.28,11663.0,33.9408,33.9569,33.9248,33.9408,11663.0
2018-01-30 11:55:00,42.27,42.28,42.2,42.22,10807.0,33.9328,33.9408,33.8766,33.8927,10807.0
2018-01-30 12:00:00,42.23,42.27,42.23,42.25,7900.0,33.9007,33.9328,33.9007,33.9167,7900.0
2018-01-30 12:05:00,42.24,42.28,42.21,42.28,17047.0,33.9087,33.9408,33.8846,33.9408,17047.0
2018-01-30 12:10:00,42.28,42.33,42.28,42.3,12391.0,33.9408,33.981,33.9408,33.9569,12391.0
2018-01-30 12:15:00,42.3,42.31,42.28,42.29,14331.0,33.9569,33.9649,33.9408,33.9488,14331.0
2018-01-30 12:20:00,42.29,42.32,42.29,42.3,7955.0,33.9488,33.9729,33.9488,33.9569,7955.0
2018-01-30 12:25:00,42.29,42.3,42.26,42.26,6780.0,33.9488,33.9569,33.9248,33.9248,6780.0
2018-01-30 12:30:00,42.26,42.26,42.17,42.19,24750.0,33.9248,33.9248,33.8525,33.8686,24750.0
2018-01-30 12:35:00,42.19,42.21,42.16,42.16,11748.0,33.8686,33.8846,33.8445,33.8445,11748.0
2018-01-30 12:40:00,42.16,42.19,42.15,42.15,7388.0,33.8445,33.8686,33.8365,33.8365,7388.0
2018-01-30 12:45:00,42.15,42.17,42.07,42.07,18302.0,33.8365,33.8525,33.7722,33.7722,18302.0
2018-01-30 12:50:00,42.08,42.15,42.08,42.14,13811.0,33.7803,33.8365,33.7803,33.8284,13811.0
2018-01-30 12:55:00,42.15,42.17,42.11,42.11,13882.0,33.8365,33.8525,33.8044,33.8044,13882.0
2018-01-30 13:00:00,42.1,42.1,42.02,42.02,7748.0,33.7963,33.7963,33.7321,33.7321,7748.0
2018-01-30 13:05:00,42.02,42.08,41.97,42.07,16895.0,33.7321,33.7803,33.692,33.7722,16895.0
2018-01-30 13:10:00,42.08,42.09,42.07,42.08,3407.0,33.7803,33.7883,33.7722,33.7803,3407.0
2018-01-30 13:15:00,42.07,42.1,42.05,42.08,4995.0,33.7722,33.7963,33.7562,33.7803,4995.0
2018-01-30 13:20:00,42.06,42.08,42.03,42.06,11880.0,33.7642,33.7803,33.7401,33.7642,11880.0
2018-01-30 13:25:00,42.06,42.11,42.06,42.06,9158.0,33.7642,33.8044,33.7642,33.7642,9158.0
2018-01-30 13:30:00,42.06,42.12,42.03,42.12,12470.0,33.7642,33.8124,33.7401,33.8124,12470.0
2018-01-30 13:35:00,42.11,42.16,42.09,42.15,7135.0,33.8044,33.8445,33.7883,33.8365,7135.0
2018-01-30 13:40:00,42.15,42.17,42.13,42.14,5069.0,33.8365,33.8525,33.8204,33.8284,5069.0
2018-01-30 13:45:00,42.13,42.15,42.11,42.15,10443.0,33.8204,33.8365,33.8044,33.8365,10443.0
2018-01-30 13:50:00,42.16,42.21,42.15,42.21,3178.0,33.8445,33.8846,33.8365,33.8846,3178.0
2018-01-30 13:55:00,42.2,42.23,42.16,42.16,7092.0,33.8766,33.9007,33.8445,33.8445,7092.0
2018-01-30 14:00:00,42.15,42.17,42.15,42.15,3400.0,33.8365,33.8525,33.8365,33.8365,3400.0
2018-01-30 14:05:00,42.16,42.2,42.15,42.17,9371.0,33.8445,33.8766,33.8365,33.8525,9371.0
2018-01-30 14:10:00,42.17,42.22,42.17,42.2,16771.0,33.8525,33.8927,33.8525,33.8766,16771.0
2018-01-30 14:15:00,42.2,42.21,42.18,42.19,10200.0,33.8766,33.8846,33.8605,33.8686,10200.0
2018-01-30 14:20:00,42.19,42.22,42.19,42.21,16283.0,33.8686,33.8927,33.8686,33.8846,16283.0
2018-01-30 14:25:00,42.22,42.24,42.2,42.23,9715.0,33.8927,33.9087,33.8766,33.9007,9715.0
2018-01-30 14:30:00,42.23,42.23,42.15,42.17,11098.0,33.9007,33.9007,33.8365,33.8525,11098.0
2018-01-30 14:35:00,42.18,42.18,42.15,42.18,7590.0,33.8605,33.8605,33.8365,33.8605,7590.0
2018-01-30 14:40:00,42.19,42.2,42.17,42.2,15600.0,33.8686,33.8766,33.8525,33.8766,15600.0
2018-01-30 14:45:00,42.2,42.21,42.19,42.19,19384.0,33.8766,33.8846,33.8686,33.8686,19384.0
2018-01-30 14:50:00,42.19,42.21,42.16,42.2,14204.0,33.8686,33.8846,33.8445,33.8766,14204.0
2018-01-30 14:55:00,42.2,42.2,42.17,42.17,23685.0,33.8766,33.8766,33.8525,33.8525,23685.0
2018-01-30 15:00:00,42.16,42.25,42.16,42.24,18846.0,33.8445,33.9167,33.8445,33.9087,18846.0
2018-01-30 15:05:00,42.25,42.25,42.22,42.24,15977.0,33.9167,33.9167,33.8927,33.9087,15977.0
2018-01-30 15:10:00,42.24,42.28,42.24,42.28,35898.0,33.9087,33.9408,33.9087,33.9408,35898.0
2018-01-30 15:15:00,42.28,42.33,42.28,42.32,23136.0,33.9408,33.981,33.9408,33.9729,23136.0
2018-01-30 15:20:00,42.32,42.34,42.29,42.33,20087.0,33.9729,33.989,33.9488,33.981,20087.0
2018-01-30 15:25:00,42.32,42.35,42.32,42.33,12344.0,33.9729,33.997,33.9729,33.981,12344.0
2018-01-30 15:30:00,42.33,42.35,42.31,42.35,7270.0,33.981,33.997,33.9649,33.997,7270.0
2018-01-30 15:35:00,42.35,42.41,42.35,42.38,14064.0,33.997,34.0452,33.997,34.0211,14064.0
2018-01-30 15:40:00,42.37,42.38,42.35,42.36,25540.0,34.0131,34.0211,33.997,34.005,25540.0
2018-01-30 15:45:00,42.36,42.41,42.35,42.35,29579.0,34.005,34.0452,33.997,33.997,29579.0
2018-01-30 15:50:00,42.35,42.35,42.28,42.3,45549.0,33.997,33.997,33.9408,33.9569,45549.0
2018-01-30 15:55:00,42.31,42.32,42.23,42.24,119964.0,33.9649,33.9729,33.9007,33.9087,119964.0
2018-01-31 09:30:00,41.92,41.96,41.75,41.78,39423.0,33.6518,33.6839,33.5154,33.5394,39423.0
2018-01-31 09:35:00,41.78,41.83,41.72,41.73,96873.0,33.5394,33.5796,33.4913,33.4993,96873.0
2018-01-31 09:40:00,41.73,41.74,41.56,41.71,42011.0,33.4993,33.5073,33.3628,33.4832,42011.0
2018-01-31 09:45:00,41.71,41.74,41.59,41.59,18026.0,33.4832,33.5073,33.3869,33.3869,18026.0
2018-01-31 09:50:00,41.59,41.73,41.59,41.72,22703.0,33.3869,33.4993,33.3869,33.4913,22703.0
2018-01-31 09:55:00,41.71,41.76,41.68,41.68,12264.0,33.4832,33.5234,33.4592,33.4592,12264.0
2018-01-31 10:00:00,41.7,41.71,41.69,41.7,8850.0,33.4752,33.4832,33.4672,33.4752,8850.0
2018-01-31 10:05:00,41.71,41.77,41.71,41.76,9600.0,33.4832,33.5314,33.4832,33.5234,9600.0
2018-01-31 10:10:00,41.76,41.84,41.76,41.83,15328.0,33.5234,33.5876,33.5234,33.5796,15328.0
2018-01-31 10:15:00,41.82,41.98,41.82,41.98,26207.0,33.5716,33.7,33.5716,33.7,26207.0
2018-01-31 10:20:00,41.98,41.98,41.92,41.97,12880.0,33.7,33.7,33.6518,33.692,12880.0
2018-01-31 10:25:00,41.96,42.01,41.9,41.94,12756.0,33.6839,33.7241,33.6358,33.6679,12756.0
2018-01-31 10:30:00,41.94,41.95,41.92,41.94,6754.0,33.6679,33.6759,33.6518,33.6679,6754.0
2018-01-31 10:35:00,41.94,41.94,41.88,41.91,8703.0,33.6679,33.6679,33.6197,33.6438,8703.0
2018-01-31 10:40:00,41.92,41.92,41.77,41.77,15519.0,33.6518,33.6518,33.5314,33.5314,15519.0
2018-01-31 10:45:00,41.76,41.83,41.71,41.81,19419.0,33.5234,33.5796,33.4832,33.5635,19419.0
2018-01-31 10:50:00,41.82,41.82,41.75,41.77,15390.0,33.5716,33.5716,33.5154,33.5314,15390.0
2018-01-31 10:55:00,41.78,41.84,41.76,41.84,13940.0,33.5394,33.5876,33.5234,33.5876,13940.0
2018-01-31 11:00:00,41.83,41.83,41.77,41.77,8804.0,33.5796,33.5796,33.5314,33.5314,8804.0
2018-01-31 11:05:00,41.77,41.77,41.73,41.74,41984.0,33.5314,33.5314,33.4993,33.5073,41984.0
2018-01-31 11:10:00,41.73,41.73,41.69,41.72,20792.0,33.4993,33.4993,33.4672,33.4913,20792.0
2018-01-31 11:15:00,41.72,41.76,41.72,41.75,5392.0,33.4913,33.5234,33.4913,33.5154,5392.0
2018-01-31 11:20:00,41.74,41.75,41.72,41.72,5800.0,33.5073,33.5154,33.4913,33.4913,5800.0
2018-01-31 11:25:00,41.72,41.76,41.68,41.68,6000.0,33.4913,33.5234,33.4592,33.4592,6000.0
2018-01-31 11:30:00,41.68,41.72,41.67,41.72,10318.0,33.4592,33.4913,33.4511,33.4913,10318.0
2018-01-31 11:35:00,41.72,41.72,41.68,41.72,5311.0,33.4913,33.4913,33.4592,33.4913,5311.0
2018-01-31 11:40:00,41.73,41.75,41.71,41.71,4500.0,33.4993,33.5154,33.4832,33.4832,4500.0
2018-01-31 11:45:00,41.71,41.71,41.68,41.68,2119.0,33.4832,33.4832,33.4592,33.4592,2119.0
2018-01-31 11:50:00,41.68,41.69,41.6,41.6,11025.0,33.4592,33.4672,33.3949,33.3949,11025.0
2018-01-31 11:55:00,41.6,41.62,41.58,41.58,23887.0,33.3949,33.411,33.3789,33.3789,23887.0
2018-01-31 12:00:00,41.58,41.65,41.58,41.65,12523.0,33.3789,33.4351,33.3789,33.4351,12523.0
2018-01-31 12:05:00,41.64,41.65,41.63,41.65,5480.0,33.4271,33.4351,33.419,33.4351,5480.0
2018-01-31 12:10:00,41.63,41.63,41.61,41.63,7940.0,33.419,33.419,33.403,33.419,7940.0
2018-01-31 12:15:00,41.63,41.63,41.59,41.63,11840.0,33.419,33.419,33.3869,33.419,11840.0
2018-01-31 12:20:00,41.64,41.66,41.63,41.66,15658.0,33.4271,33.4431,33.419,33.4431,15658.0
2018-01-31 12:25:00,41.65,41.68,41.64,41.66,7000.0,33.4351,33.4592,33.4271,33.4431,7000.0
2018-01-31 12:30:00,41.66,41.71,41.66,41.71,33805.0,33.4431,33.4832,33.4431,33.4832,33805.0
2018-01-31 12:35:00,41.71,41.72,41.69,41.69,6900.0,33.4832,33.4913,33.4672,33.4672,6900.0
2018-01-31 12:40:00,41.69,41.7,41.67,41.7,6411.0,33.4672,33.4752,33.4511,33.4752,6411.0
2018-01-31 12:45:00,41.7,41.72,41.68,41.69,11816.0,33.4752,33.4913,33.4592,33.4672,11816.0
2018-01-31 12:50:00,41.68,41.72,41.68,41.72,2200.0,33.4592,33.4913,33.4592,33.4913,2200.0
2018-01-31 12:55:00,41.72,41.74,41.71,41.73,16967.0,33.4913,33.5073,33.4832,33.4993,16967.0
2018-01-31 13:00:00,41.72,41.79,41.72,41.79,14084.0,33.4913,33.5475,33.4913,33.5475,14084.0
2018-01-31 13:05:00,41.79,41.87,41.79,41.87,16437.0,33.5475,33.6117,33.5475,33.6117,16437.0
2018-01-31 13:10:00,41.86,41.87,41.73,41.74,17797.0,33.6037,33.6117,33.4993,33.5073,17797.0
2018-01-31 13:15:00,41.75,41.78,41.73,41.77,10162.0,33.5154,33.5394,33.4993,33.5314,10162.0
2018-01-31 13:20:00,41.78,41.79,41.76,41.79,21063.0,33.5394,33.5475,33.5234,33.5475,21063.0
2018-01-31 13:25:00,41.79,41.79,41.68,41.72,23637.0,33.5475,33.5475,33.4592,33.4913,23637.0
2018-01-31 13:30:00,41.71,41.75,41.71,41.75,9691.0,33.4832,33.5154,33.4832,33.5154,9691.0
2018-01-31 13:35:00,41.74,41.76,41.69,41.71,26659.0,33.5073,33.5234,33.4672,33.4832,26659.0
2018-01-31 13:40:00,41.72,41.73,41.64,41.65,17826.0,33.4913,33.4993,33.4271,33.4351,17826.0
2018-01-31 13:45:00,41.65,41.65,41.63,41.64,14499.0,33.4351,33.4351,33.419,33.4271,14499.0
2018-01-31 13:50:00,41.63,41.68,41.62,41.68,9324.0,33.419,33.4592,33.411,33.4592,9324.0
2018-01-31 13:55:00,41.69,41.71,41.64,41.66,5088.0,33.4672,33.4832,33.4271,33.4431,5088.0
2018-01-31 14:00:00,41.66,41.77,41.66,41.66,11112.0,33.4431,33.5314,33.4431,33.4431,11112.0
2018-01-31 14:05:00,41.66,41.68,41.6,41.61,31035.0,33.4431,33.4592,33.3949,33.403,31035.0
2018-01-31 14:10:00,41.61,41.61,41.53,41.54,30379.0,33.403,33.403,33.3387,33.3468,30379.0
2018-01-31 14:15:00,41.54,41.6,41.53,41.55,24122.0,33.3468,33.3949,33.3387,33.3548,24122.0
2018-01-31 14:20:00,41.54,41.55,41.42,41.42,31938.0,33.3468,33.3548,33.2504,33.2504,31938.0
2018-01-31 14:25:00,41.43,41.53,41.43,41.47,37334.0,33.2585,33.3387,33.2585,33.2906,37334.0
2018-01-31 14:30:00,41.47,41.51,41.44,41.45,14122.0,33.2906,33.3227,33.2665,33.2745,14122.0
2018-01-31 14:35:00,41.44,41.46,41.37,41.38,45793.0,33.2665,33.2826,33.2103,33.2183,45793.0
2018-01-31 14:40:00,41.38,41.5,41.38,41.48,24723.0,33.2183,33.3147,33.2183,33.2986,24723.0
2018-01-31 14:45:00,41.47,41.47,41.38,41.43,27567.0,33.2906,33.2906,33.2183,33.2585,27567.0
2018-01-31 14:50:00,41.42,41.43,41.37,41.43,17352.0,33.2504,33.2585,33.2103,33.2585,17352.0
2018-01-31 14:55:00,41.43,41.48,41.42,41.48,19371.0,33.2585,33.2986,33.2504,33.2986,19371.0
2018-01-31 15:00:00,41.47,41.47,41.38,41.41,16542.0,33.2906,33.2906,33.2183,33.2424,16542.0
2018-01-31 15:05:00,41.4,41.42,41.35,41.39,22277.0,33.2344,33.2504,33.1943,33.2264,22277.0
2018-01-31 15:10:00,41.4,41.45,41.38,41.44,12777.0,33.2344,33.2745,33.2183,33.2665,12777.0
2018-01-31 15:15:00,41.44,41.49,41.43,41.48,12465.0,33.2665,33.3066,33.2585,33.2986,12465.0
2018-01-31 15:20:00,41.48,41.53,41.48,41.51,10409.0,33.2986,33.3387,33.2986,33.3227,10409.0
2018-01-31 15:25:00,41.51,41.51,41.44,41.44,21306.0,33.3227,33.3227,33.2665,33.2665,21306.0
2018-01-31 15:30:00,41.45,41.51,41.45,41.47,25045.0,33.2745,33.3227,33.2745,33.2906,25045.0
2018-01-31 15:35:00,41.46,41.58,41.45,41.52,45234.0,33.2826,33.3789,33.2745,33.3307,45234.0
2018-01-31 15:40:00,41.53,41.59,41.53,41.56,76707.0,33.3387,33.3869,33.3387,33.3628,76707.0
2018-01-31 15:45:00,41.56,41.58,41.44,41.49,114255.0,33.3628,33.3789,33.2665,33.3066,114255.0
2018-01-31 15:50:00,41.48,41.51,41.43,41.5,66696.0,33.2986,33.3227,33.2585,33.3147,66696.0
2018-01-31 15:55:00,41.5,41.58,41.49,41.57,157142.0,33.3147,33.3789,33.3066,33.3709,157142.0
2018-02-01 09:30:00,41.05,41.16,40.67,41.03,57983.0,32.9534,33.0417,32.6484,32.9374,57983.0
2018-02-01 09:35:00,41.03,41.24,41.02,41.23,48661.0,32.9374,33.1059,32.9293,33.0979,48661.0
2018-02-01 09:40:00,41.22,41.31,41.21,41.28,23229.0,33.0899,33.1621,33.0819,33.1381,23229.0
2018-02-01 09:45:00,41.28,41.38,41.27,41.36,26548.0,33.1381,33.2183,33.13,33.2023,26548.0
2018-02-01 09:50:00,41.34,41.58,41.34,41.55,30738.0,33.1862,33.3789,33.1862,33.3548,30738.0
2018-02-01 09:55:00,41.54,41.64,41.54,41.58,37443.0,33.3468,33.4271,33.3468,33.3789,37443.0
2018-02-01 10:00:00,41.56,41.66,41.53,41.64,23300.0,33.3628,33.4431,33.3387,33.4271,23300.0
2018-02-01 10:05:00,41.64,41.66,41.59,41.6,15416.0,33.4271,33.4431,33.3869,33.3949,15416.0
2018-02-01 10:10:00,41.59,41.59,41.5,41.55,16182.0,33.3869,33.3869,33.3147,33.3548,16182.0
2018-02-01 10:15:00,41.56,41.69,41.54,41.68,14952.0,33.3628,33.4672,33.3468,33.4592,14952.0
2018-02-01 10:20:00,41.68,41.74,41.68,41.73,14928.0,33.4592,33.5073,33.4592,33.4993,14928.0
2018-02-01 10:25:00,41.74,41.8,41.71,41.74,15610.0,33.5073,33.5555,33.4832,33.5073,15610.0
2018-02-01 10:30:00,41.74,41.74,41.65,41.7,6978.0,33.5073,33.5073,33.4351,33.4752,6978.0
2018-02-01 10:35:00,41.69,41.79,41.68,41.79,9597.0,33.4672,33.5475,33.4592,33.5475,9597.0
2018-02-01 10:40:00,41.79,41.79,41.71,41.72,8419.0,33.5475,33.5475,33.4832,33.4913,8419.0
2018-02-01 10:45:00,41.71,41.8,41.71,41.78,10102.0,33.4832,33.5555,33.4832,33.5394,10102.0
2018-02-01 10:50:00,41.79,41.8,41.76,41.78,13122.0,33.5475,33.5555,33.5234,33.5394,13122.0
2018-02-01 10:55:00,41.79,41.8,41.74,41.78,12750.0,33.5475,33.5555,33.5073,33.5394,12750.0
2018-02-01 11:00:00,41.79,41.82,41.77,41.8,6500.0,33.5475,33.5716,33.5314,33.5555,6500.0
2018-02-01 11:05:00,41.79,41.89,41.79,41.88,18148.0,33.5475,33.6277,33.5475,33.6197,18148.0
2018-02-01 11:10:00,41.88,41.91,41.83,41.86,21552.0,33.6197,33.6438,33.5796,33.6037,21552.0
2018-02-01 11:15:00,41.86,41.87,41.82,41.84,10580.0,33.6037,33.6117,33.5716,33.5876,10580.0
2018-02-01 11:20:00,41.85,41.89,41.85,41.88,16589.0,33.5956,33.6277,33.5956,33.6197,16589.0
2018-02-01 11:25:00,41.87,41.89,41.85,41.86,12245.0,33.6117,33.6277,33.5956,33.6037,12245.0
2018-02-01 11:30:00,41.88,41.89,41.87,41.89,13010.0,33.6197,33.6277,33.6117,33.6277,13010.0
2018-02-01 11:35:00,41.88,41.9,41.86,41.89,13606.0,33.6197,33.6358,33.6037,33.6277,13606.0
2018-02-01 11:40:00,41.89,41.91,41.88,41.89,10803.0,33.6277,33.6438,33.6197,33.6277,10803.0
2018-02-01 11:45:00,41.89,41.94,41.89,41.9,9491.0,33.6277,33.6679,33.6277,33.6358,9491.0
2018-02-01 11:50:00,41.9,41.92,41.9,41.9,5910.0,33.6358,33.6518,33.6358,33.6358,5910.0
2018-02-01 11:55:00,41.91,41.91,41.88,41.89,3100.0,33.6438,33.6438,33.6197,33.6277,3100.0
2018-02-01 12:00:00,41.9,41.91,41.87,41.9,6495.0,33.6358,33.6438,33.6117,33.6358,6495.0
2018-02-01 12:05:00,41.9,41.91,41.88,41.9,8486.0,33.6358,33.6438,33.6197,33.6358,8486.0
2018-02-01 12:10:00,41.91,41.98,41.91,41.98,5437.0,33.6438,33.7,33.6438,33.7,5437.0
2018-02-01 12:15:00,41.98,42.0,41.96,41.99,10601.0,33.7,33.716,33.6839,33.708,10601.0
2018-02-01 12:20:00,42.0,42.03,41.99,42.01,8050.0,33.716,33.7401,33.708,33.7241,8050.0
2018-02-01 12:25:00,42.01,42.01,41.96,41.96,10873.0,33.7241,33.7241,33.6839,33.6839,10873.0
2018-02-01 12:30:00,41.97,41.97,41.9,41.9,11525.0,33.692,33.692,33.6358,33.6358,11525.0
2018-02-01 12:35:00,41.92,41.95,41.91,41.95,3030.0,33.6518,33.6759,33.6438,33.6759,3030.0
2018-02-01 12:40:00,41.96,41.98,41.95,41.98,4511.0,33.6839,33.7,33.6759,33.7,4511.0
2018-02-01 12:45:00,41.99,42.02,41.99,42.02,3993.0,33.708,33.7321,33.708,33.7321,3993.0
2018-02-01 12:50:00,42.01,42.02,41.97,41.98,5189.0,33.7241,33.7321,33.692,33.7,5189.0
2018-02-01 12:55:00,41.99,42.01,41.99,42.0,2400.0,33.708,33.7241,33.708,33.716,2400.0
2018-02-01 13:00:00,41.99,42.03,41.99,42.02,6292.0,33.708,33.7401,33.708,33.7321,6292.0
2018-02-01 13:05:00,42.03,42.07,42.03,42.07,7179.0,33.7401,33.7722,33.7401,33.7722,7179.0
2018-02-01 13:10:00,42.07,42.08,42.06,42.07,16117.0,33.7722,33.7803,33.7642,33.7722,16117.0
2018-02-01 13:15:00,42.06,42.08,42.04,42.08,6792.0,33.7642,33.7803,33.7482,33.7803,6792.0
2018-02-01 13:20:00,42.06,42.06,42.04,42.05,6261.0,33.7642,33.7642,33.7482,33.7562,6261.0
2018-02-01 13:25:00,42.06,42.1,42.06,42.06,15551.0,33.7642,33.7963,33.7642,33.7642,15551.0
2018-02-01 13:30:00,42.06,42.06,42.02,42.02,3889.0,33.7642,33.7642,33.7321,33.7321,3889.0
2018-02-01 13:35:00,42.01,42.02,41.99,41.99,6011.0,33.7241,33.7321,33.708,33.708,6011.0
2018-02-01 13:40:00,41.99,41.99,41.95,41.96,11232.0,33.708,33.708,33.6759,33.6839,11232.0
2018-02-01 13:45:00,41.95,41.95,41.92,41.92,4200.0,33.6759,33.6759,33.6518,33.6518,4200.0
2018-02-01 13:50:00,41.92,41.93,41.89,41.89,4389.0,33.6518,33.6599,33.6277,33.6277,4389.0
2018-02-01 13:55:00,41.89,41.9,41.85,41.85,13067.0,33.6277,33.6358,33.5956,33.5956,13067.0
2018-02-01 14:00:00,41.86,41.9,41.85,41.9,11590.0,33.6037,33.6358,33.5956,33.6358,11590.0
2018-02-01 14:05:00,41.9,41.93,41.9,41.9,4583.0,33.6358,33.6599,33.6358,33.6358,4583.0
2018-02-01 14:10:00,41.9,41.91,41.82,41.83,8158.0,33.6358,33.6438,33.5716,33.5796,8158.0
2018-02-01 14:15:00,41.83,41.85,41.78,41.78,24243.0,33.5796,33.5956,33.5394,33.5394,24243.0
2018-02-01 14:20:00,41.78,41.79,41.69,41.74,20242.0,33.5394,33.5475,33.4672,33.5073,20242.0
2018-02-01 14:25:00,41.74,41.81,41.73,41.81,13992.0,33.5073,33.5635,33.4993,33.5635,13992.0
2018-02-01 14:30:00,41.8,41.85,41.79,41.82,10490.0,33.5555,33.5956,33.5475,33.5716,10490.0
2018-02-01 14:35:00,41.82,41.84,41.81,41.84,19823.0,33.5716,33.5876,33.5635,33.5876,19823.0
2018-02-01 14:40:00,41.84,41.88,41.81,41.81,18562.0,33.5876,33.6197,33.5635,33.5635,18562.0
2018-02-01 14:45:00,41.82,41.84,41.82,41.83,12037.0,33.5716,33.5876,33.5716,33.5796,12037.0
2018-02-01 14:50:00,41.84,41.86,41.83,41.84,13218.0,33.5876,33.6037,33.5796,33.5876,13218.0
2018-02-01 14:55:00,41.84,41.88,41.84,41.86,11824.0,33.5876,33.6197,33.5876,33.6037,11824.0
2018-02-01 15:00:00,41.85,41.88,41.85,41.86,10500.0,33.5956,33.6197,33.5956,33.6037,10500.0
2018-02-01 15:05:00,41.86,41.9,41.85,41.9,12880.0,33.6037,33.6358,33.5956,33.6358,12880.0
2018-02-01 15:10:00,41.9,41.9,41.83,41.83,9324.0,33.6358,33.6358,33.5796,33.5796,9324.0
2018-02-01 15:15:00,41.83,41.87,41.82,41.82,9246.0,33.5796,33.6117,33.5716,33.5716,9246.0
2018-02-01 15:20:00,41.82,41.83,41.78,41.79,9100.0,33.5716,33.5796,33.5394,33.5475,9100.0
2018-02-01 15:25:00,41.79,41.79,41.73,41.73,13524.0,33.5475,33.5475,33.4993,33.4993,13524.0
2018-02-01 15:30:00,41.74,41.74,41.66,41.72,37132.0,33.5073,33.5073,33.4431,33.4913,37132.0
2018-02-01 15:35:00,41.71,41.75,41.69,41.7,26049.0,33.4832,33.5154,33.4672,33.4752,26049.0
2018-02-01 15:40:00,41.69,41.69,41.6,41.6,41931.0,33.4672,33.4672,33.3949,33.3949,41931.0
2018-02-01 15:45:00,41.6,41.7,41.6,41.69,33167.0,33.3949,33.4752,33.3949,33.4672,33167.0
2018-02-01 15:50:00,41.69,41.72,41.65,41.66,37633.0,33.4672,33.4913,33.4351,33.4431,37633.0
2018-02-01 15:55:00,41.65,41.71,41.6,41.7,54065.0,33.4351,33.4832,33.3949,33.4752,54065.0
2018-02-02 09:30:00,41.54,41.95,41.5,41.8,41520.0,33.3468,33.6759,33.3147,33.5555,41520.0
2018-02-02 09:35:00,41.78,41.78,41.6,41.6,17752.0,33.5394,33.5394,33.3949,33.3949,17752.0
2018-02-02 09:40:00,41.6,41.75,41.58,41.72,17891.0,33.3949,33.5154,33.3789,33.4913,17891.0
2018-02-02 09:45:00,41.71,41.78,41.68,41.77,9100.0,33.4832,33.5394,33.4592,33.5314,9100.0
2018-02-02 09:50:00,41.77,41.8,41.65,41.65,23274.0,33.5314,33.5555,33.4351,33.4351,23274.0
2018-02-02 09:55:00,41.64,41.74,41.63,41.68,12300.0,33.4271,33.5073,33.419,33.4592,12300.0
2018-02-02 10:00:00,41.67,41.68,41.52,41.52,15909.0,33.4511,33.4592,33.3307,33.3307,15909.0
2018-02-02 10:05:00,41.52,41.55,41.44,41.48,24379.0,33.3307,33.3548,33.2665,33.2986,24379.0
2018-02-02 10:10:00,41.47,41.69,41.45,41.67,23471.0,33.2906,33.4672,33.2745,33.4511,23471.0
2018-02-02 10:15:00,41.67,41.68,41.63,41.67,14600.0,33.4511,33.4592,33.419,33.4511,14600.0
2018-02-02 10:20:00,41.68,41.77,41.63,41.73,10581.0,33.4592,33.5314,33.419,33.4993,10581.0
2018-02-02 10:25:00,41.73,41.76,41.67,41.67,8000.0,33.4993,33.5234,33.4511,33.4511,8000.0
2018-02-02 10:30:00,41.68,41.68,41.61,41.65,11381.0,33.4592,33.4592,33.403,33.4351,11381.0
2018-02-02 10:35:00,41.64,41.69,41.63,41.68,15800.0,33.4271,33.4672,33.419,33.4592,15800.0
2018-02-02 10:40:00,41.68,41.78,41.68,41.71,12393.0,33.4592,33.5394,33.4592,33.4832,12393.0
2018-02-02 10:45:00,41.68,41.68,41.58,41.58,28347.0,33.4592,33.4592,33.3789,33.3789,28347.0
2018-02-02 10:50:00,41.57,41.66,41.57,41.64,23025.0,33.3709,33.4431,33.3709,33.4271,23025.0
2018-02-02 10:55:00,41.63,41.63,41.55,41.58,18996.0,33.419,33.419,33.3548,33.3789,18996.0
2018-02-02 11:00:00,41.58,41.59,41.53,41.55,11410.0,33.3789,33.3869,33.3387,33.3548,11410.0
2018-02-02 11:05:00,41.59,41.59,41.56,41.56,2707.0,33.3869,33.3869,33.3628,33.3628,2707.0
2018-02-02 11:10:00,41.56,41.65,41.56,41.63,7365.0,33.3628,33.4351,33.3628,33.419,7365.0
2018-02-02 11:15:00,41.64,41.64,41.54,41.56,8800.0,33.4271,33.4271,33.3468,33.3628,8800.0
2018-02-02 11:20:00,41.56,41.6,41.55,41.55,8697.0,33.3628,33.3949,33.3548,33.3548,8697.0
2018-02-02 11:25:00,41.55,41.61,41.51,41.51,22309.0,33.3548,33.403,33.3227,33.3227,22309.0
2018-02-02 11:30:00,41.52,41.53,41.48,41.49,12657.0,33.3307,33.3387,33.2986,33.3066,12657.0
2018-02-02 11:35:00,41.49,41.54,41.49,41.52,7932.0,33.3066,33.3468,33.3066,33.3307,7932.0
2018-02-02 11:40:00,41.52,41.56,41.51,41.53,11931.0,33.3307,33.3628,33.3227,33.3387,11931.0
2018-02-02 11:45:00,41.52,41.53,41.49,41.49,7400.0,33.3307,33.3387,33.3066,33.3066,7400.0
2018-02-02 11:50:00,41.51,41.53,41.49,41.53,5249.0,33.3227,33.3387,33.3066,33.3387,5249.0
2018-02-02 11:55:00,41.53,41.53,41.38,41.39,13643.0,33.3387,33.3387,33.2183,33.2264,13643.0
2018-02-02 12:00:00,41.39,41.39,41.35,41.37,20399.0,33.2264,33.2264,33.1943,33.2103,20399.0
2018-02-02 12:05:00,41.36,41.39,41.35,41.37,10465.0,33.2023,33.2264,33.1943,33.2103,10465.0
2018-02-02 12:10:00,41.38,41.45,41.38,41.44,4440.0,33.2183,33.2745,33.2183,33.2665,4440.0
2018-02-02 12:15:00,41.44,41.53,41.43,41.53,5300.0,33.2665,33.3387,33.2585,33.3387,5300.0
2018-02-02 12:20:00,41.52,41.55,41.49,41.55,6700.0,33.3307,33.3548,33.3066,33.3548,6700.0
2018-02-02 12:25:00,41.56,41.6,41.53,41.59,7551.0,33.3628,33.3949,33.3387,33.3869,7551.0
2018-02-02 12:30:00,41.58,41.58,41.54,41.56,5007.0,33.3789,33.3789,33.3468,33.3628,5007.0
2018-02-02 12:35:00,41.57,41.58,41.55,41.55,1600.0,33.3709,33.3789,33.3548,33.3548,1600.0
2018-02-02 12:40:00,41.55,41.56,41.54,41.56,6700.0,33.3548,33.3628,33.3468,33.3628,6700.0
2018-02-02 12:45:00,41.55,41.55,41.52,41.55,11923.0,33.3548,33.3548,33.3307,33.3548,11923.0
2018-02-02 12:50:00,41.55,41.55,41.52,41.52,4800.0,33.3548,33.3548,33.3307,33.3307,4800.0
2018-02-02 12:55:00,41.52,41.56,41.5,41.51,5809.0,33.3307,33.3628,33.3147,33.3227,5809.0
2018-02-02 13:00:00,41.5,41.51,41.46,41.51,8257.0,33.3147,33.3227,33.2826,33.3227,8257.0
2018-02-02 13:05:00,41.51,41.51,41.48,41.49,7600.0,33.3227,33.3227,33.2986,33.3066,7600.0
2018-02-02 13:10:00,41.48,41.53,41.48,41.51,2800.0,33.2986,33.3387,33.2986,33.3227,2800.0
2018-02-02 13:15:00,41.5,41.52,41.49,41.49,17126.0,33.3147,33.3307,33.3066,33.3066,17126.0
2018-02-02 13:20:00,41.48,41.48,41.4,41.4,14279.0,33.2986,33.2986,33.2344,33.2344,14279.0
2018-02-02 13:25:00,41.4,41.46,41.39,41.46,10384.0,33.2344,33.2826,33.2264,33.2826,10384.0
2018-02-02 13:30:00,41.47,41.51,41.47,41.51,6586.0,33.2906,33.3227,33.2906,33.3227,6586.0
2018-02-02 13:35:00,41.49,41.51,41.44,41.46,9806.0,33.3066,33.3227,33.2665,33.2826,9806.0
2018-02-02 13:40:00,41.46,41.46,41.39,41.42,23604.0,33.2826,33.2826,33.2264,33.2504,23604.0
2018-02-02 13:45:00,41.4,41.45,41.39,41.39,9106.0,33.2344,33.2745,33.2264,33.2264,9106.0
2018-02-02 13:50:00,41.4,41.48,41.4,41.47,10935.0,33.2344,33.2986,33.2344,33.2906,10935.0
2018-02-02 13:55:00,41.47,41.49,41.46,41.46,7686.0,33.2906,33.3066,33.2826,33.2826,7686.0
2018-02-02 14:00:00,41.46,41.47,41.44,41.45,6105.0,33.2826,33.2906,33.2665,33.2745,6105.0
2018-02-02 14:05:00,41.45,41.47,41.42,41.44,5368.0,33.2745,33.2906,33.2504,33.2665,5368.0
2018-02-02 14:10:00,41.44,41.44,41.38,41.42,9801.0,33.2665,33.2665,33.2183,33.2504,9801.0
2018-02-02 14:15:00,41.42,41.43,41.33,41.4,11170.0,33.2504,33.2585,33.1782,33.2344,11170.0
2018-02-02 14:20:00,41.4,41.44,41.38,41.42,8166.0,33.2344,33.2665,33.2183,33.2504,8166.0
2018-02-02 14:25:00,41.42,41.43,41.32,41.33,21402.0,33.2504,33.2585,33.1702,33.1782,21402.0
2018-02-02 14:30:00,41.33,41.45,41.33,41.44,18262.0,33.1782,33.2745,33.1782,33.2665,18262.0
2018-02-02 14:35:00,41.43,41.43,41.35,41.36,15596.0,33.2585,33.2585,33.1943,33.2023,15596.0
2018-02-02 14:40:00,41.37,41.44,41.37,41.44,6716.0,33.2103,33.2665,33.2103,33.2665,6716.0
2018-02-02 14:45:00,41.43,41.43,41.35,41.38,12168.0,33.2585,33.2585,33.1943,33.2183,12168.0
2018-02-02 14:50:00,41.36,41.36,41.29,41.34,11202.0,33.2023,33.2023,33.1461,33.1862,11202.0
2018-02-02 14:55:00,41.33,41.33,41.22,41.27,14036.0,33.1782,33.1782,33.0899,33.13,14036.0
2018-02-02 15:00:00,41.26,41.29,41.24,41.25,8788.0,33.122,33.1461,33.1059,33.114,8788.0
2018-02-02 15:05:00,41.23,41.23,41.17,41.2,16980.0,33.0979,33.0979,33.0498,33.0738,16980.0
2018-02-02 15:10:00,41.19,41.26,41.19,41.22,9500.0,33.0658,33.122,33.0658,33.0899,9500.0
2018-02-02 15:15:00,41.22,41.31,41.22,41.26,10300.0,33.0899,33.1621,33.0899,33.122,10300.0
2018-02-02 15:20:00,41.27,41.29,41.24,41.24,11620.0,33.13,33.1461,33.1059,33.1059,11620.0
2018-02-02 15:25:00,41.26,41.27,41.17,41.17,9157.0,33.122,33.13,33.0498,33.0498,9157.0
2018-02-02 15:30:00,41.16,41.16,41.09,41.15,29728.0,33.0417,33.0417,32.9855,33.0337,29728.0
2018-02-02 15:35:00,41.14,41.19,41.13,41.17,22303.0,33.0257,33.0658,33.0176,33.0498,22303.0
2018-02-02 15:40:00,41.18,41.18,41.09,41.12,26236.0,33.0578,33.0578,32.9855,33.0096,26236.0
2018-02-02 15:45:00,41.11,41.11,41.04,41.04,37201.0,33.0016,33.0016,32.9454,32.9454,37201.0
2018-02-02 15:50:00,41.04,41.05,41.01,41.01,47612.0,32.9454,32.9534,32.9213,32.9213,47612.0
2018-02-02 15:55:00,41.02,41.02,40.89,40.93,144081.0,32.9293,32.9293,32.825,32.8571,144081.0
2018-02-05 09:30:00,40.84,41.12,40.77,40.83,64179.0,32.7848,33.0096,32.7286,32.7768,64179.0
2018-02-05 09:35:00,40.84,41.08,40.83,40.93,58615.0,32.7848,32.9775,32.7768,32.8571,58615.0
2018-02-05 09:40:00,40.93,41.13,40.92,41.09,37542.0,32.8571,33.0176,32.8491,32.9855,37542.0
2018-02-05 09:45:00,41.1,41.1,40.91,40.98,27745.0,32.9936,32.9936,32.841,32.8972,27745.0
2018-02-05 09:50:00,40.98,41.0,40.93,40.94,29102.0,32.8972,32.9133,32.8571,32.8651,29102.0
2018-02-05 09:55:00,40.93,40.99,40.84,40.85,20517.0,32.8571,32.9053,32.7848,32.7929,20517.0
2018-02-05 10:00:00,40.85,40.85,40.73,40.78,31125.0,32.7929,32.7929,32.6965,32.7367,31125.0
2018-02-05 10:05:00,40.77,40.89,40.73,40.88,17233.0,32.7286,32.825,32.6965,32.817,17233.0
2018-02-05 10:10:00,40.88,40.91,40.8,40.89,16972.0,32.817,32.841,32.7527,32.825,16972.0
2018-02-05 10:15:00,40.9,41.07,40.89,41.07,18392.0,32.833,32.9695,32.825,32.9695,18392.0
2018-02-05 10:20:00,41.08,41.13,41.02,41.12,11408.0,32.9775,33.0176,32.9293,33.0096,11408.0
2018-02-05 10:25:00,41.14,41.27,41.14,41.22,38644.0,33.0257,33.13,33.0257,33.0899,38644.0
2018-02-05 10:30:00,41.22,41.22,41.11,41.17,23485.0,33.0899,33.0899,33.0016,33.0498,23485.0
2018-02-05 10:35:00,41.17,41.21,41.15,41.15,17408.0,33.0498,33.0819,33.0337,33.0337,17408.0
2018-02-05 10:40:00,41.17,41.29,41.14,41.29,18588.0,33.0498,33.1461,33.0257,33.1461,18588.0
2018-02-05 10:45:00,41.28,41.4,41.27,41.4,15890.0,33.1381,33.2344,33.13,33.2344,15890.0
2018-02-05 10:50:00,41.39,41.39,41.27,41.32,15961.0,33.2264,33.2264,33.13,33.1702,15961.0
2018-02-05 10:55:00,41.31,41.4,41.28,41.32,20893.0,33.1621,33.2344,33.1381,33.1702,20893.0
2018-02-05 11:00:00,41.32,41.34,41.25,41.28,9080.0,33.1702,33.1862,33.114,33.1381,9080.0
2018-02-05 11:05:00,41.27,41.35,41.26,41.31,10469.0,33.13,33.1943,33.122,33.1621,10469.0
2018-02-05 11:10:00,41.31,41.37,41.29,41.36,11900.0,33.1621,33.2103,33.1461,33.2023,11900.0
2018-02-05 11:15:00,41.35,41.4,41.35,41.38,14276.0,33.1943,33.2344,33.1943,33.2183,14276.0
2018-02-05 11:20:00,41.37,41.4,41.3,41.4,18595.0,33.2103,33.2344,33.1541,33.2344,18595.0
2018-02-05 11:25:00,41.39,41.39,41.21,41.24,17516.0,33.2264,33.2264,33.0819,33.1059,17516.0
2018-02-05 11:30:00,41.24,41.24,41.15,41.17,10816.0,33.1059,33.1059,33.0337,33.0498,10816.0
2018-02-05 11:35:00,41.17,41.19,41.12,41.17,26428.0,33.0498,33.0658,33.0096,33.0498,26428.0
2018-02-05 11:40:00,41.16,41.18,41.12,41.13,27688.0,33.0417,33.0578,33.0096,33.0176,27688.0
2018-02-05 11:45:00,41.14,41.15,41.12,41.15,15870.0,33.0257,33.0337,33.0096,33.0337,15870.0
2018-02-05 11:50:00,41.15,41.17,41.15,41.15,13870.0,33.0337,33.0498,33.0337,33.0337,13870.0
2018-02-05 11:55:00,41.15,41.19,41.15,41.17,18624.0,33.0337,33.0658,33.0337,33.0498,18624.0
2018-02-05 12:00:00,41.17,41.17,41.1,41.1,17740.0,33.0498,33.0498,32.9936,32.9936,17740.0
2018-02-05 12:05:00,41.09,41.11,41.04,41.04,20815.0,32.9855,33.0016,32.9454,32.9454,20815.0
2018-02-05 12:10:00,41.04,41.04,41.01,41.02,25582.0,32.9454,32.9454,32.9213,32.9293,25582.0
2018-02-05 12:15:00,41.02,41.02,40.98,40.99,22425.0,32.9293,32.9293,32.8972,32.9053,22425.0
2018-02-05 12:20:00,40.99,41.01,40.93,40.97,29616.0,32.9053,32.9213,32.8571,32.8892,29616.0
2018-02-05 12:25:00,40.98,41.06,40.98,41.03,21721.0,32.8972,32.9615,32.8972,32.9374,21721.0
2018-02-05 12:30:00,41.02,41.12,41.01,41.08,23777.0,32.9293,33.0096,32.9213,32.9775,23777.0
2018-02-05 12:35:00,41.07,41.07,40.97,40.97,21725.0,32.9695,32.9695,32.8892,32.8892,21725.0
2018-02-05 12:40:00,40.97,41.03,40.97,41.03,16533.0,32.8892,32.9374,32.8892,32.9374,16533.0
2018-02-05 12:45:00,41.03,41.07,41.01,41.06,21637.0,32.9374,32.9695,32.9213,32.9615,21637.0
2018-02-05 12:50:00,41.06,41.1,41.06,41.1,7276.0,32.9615,32.9936,32.9615,32.9936,7276.0
2018-02-05 12:55:00,41.1,41.14,41.04,41.05,25530.0,32.9936,33.0257,32.9454,32.9534,25530.0
2018-02-05 13:00:00,41.04,41.04,40.89,40.89,33285.0,32.9454,32.9454,32.825,32.825,33285.0
2018-02-05 13:05:00,40.87,40.92,40.84,40.85,26302.0,32.8089,32.8491,32.7848,32.7929,26302.0
2018-02-05 13:10:00,40.85,40.92,40.82,40.9,28815.0,32.7929,32.8491,32.7688,32.833,28815.0
2018-02-05 13:15:00,40.92,40.93,40.8,40.81,30753.0,32.8491,32.8571,32.7527,32.7608,30753.0
2018-02-05 13:20:00,40.82,40.87,40.78,40.8,27886.0,32.7688,32.8089,32.7367,32.7527,27886.0
2018-02-05 13:25:00,40.8,40.8,40.68,40.78,33789.0,32.7527,32.7527,32.6564,32.7367,33789.0
2018-02-05 13:30:00,40.77,40.88,40.77,40.78,24461.0,32.7286,32.817,32.7286,32.7367,24461.0
2018-02-05 13:35:00,40.8,40.83,40.7,40.7,31540.0,32.7527,32.7768,32.6725,32.6725,31540.0
2018-02-05 13:40:00,40.72,40.81,40.71,40.75,31008.0,32.6885,32.7608,32.6805,32.7126,31008.0
2018-02-05 13:45:00,40.75,40.83,40.74,40.81,16131.0,32.7126,32.7768,32.7046,32.7608,16131.0
2018-02-05 13:50:00,40.81,40.87,40.81,40.85,21613.0,32.7608,32.8089,32.7608,32.7929,21613.0
2018-02-05 13:55:00,40.85,40.95,40.83,40.93,33636.0,32.7929,32.8731,32.7768,32.8571,33636.0
2018-02-05 14:00:00,40.93,40.93,40.79,40.8,34646.0,32.8571,32.8571,32.7447,32.7527,34646.0
2018-02-05 14:05:00,40.8,40.85,40.77,40.81,19990.0,32.7527,32.7929,32.7286,32.7608,19990.0
2018-02-05 14:10:00,40.81,40.85,40.79,40.79,22637.0,32.7608,32.7929,32.7447,32.7447,22637.0
2018-02-05 14:15:00,40.79,40.79,40.65,40.65,46683.0,32.7447,32.7447,32.6323,32.6323,46683.0
2018-02-05 14:20:00,40.64,40.72,40.6,40.61,41522.0,32.6243,32.6885,32.5922,32.6002,41522.0
2018-02-05 14:25:00,40.64,40.69,40.6,40.66,29307.0,32.6243,32.6644,32.5922,32.6403,29307.0
2018-02-05 14:30:00,40.66,40.66,40.48,40.52,47765.0,32.6403,32.6403,32.4958,32.528,47765.0
2018-02-05 14:35:00,40.51,40.61,40.49,40.58,43490.0,32.5199,32.6002,32.5039,32.5761,43490.0
2018-02-05 14:40:00,40.58,40.65,40.58,40.61,50755.0,32.5761,32.6323,32.5761,32.6002,50755.0
2018-02-05 14:45:00,40.61,40.66,40.54,40.57,21388.0,32.6002,32.6403,32.544,32.5681,21388.0
2018-02-05 14:50:00,40.55,40.55,40.42,40.46,34360.0,32.552,32.552,32.4477,32.4798,34360.0
2018-02-05 14:55:00,40.45,40.5,40.32,40.33,43451.0,32.4718,32.5119,32.3674,32.3754,43451.0
2018-02-05 15:00:00,40.34,40.42,40.17,40.2,68121.0,32.3835,32.4477,32.247,32.2711,68121.0
2018-02-05 15:05:00,40.2,40.27,39.51,39.72,156524.0,32.2711,32.3273,31.7172,31.8857,156524.0
2018-02-05 15:10:00,39.71,40.2,39.52,40.0,65229.0,31.8777,32.2711,31.7252,32.1105,65229.0
2018-02-05 15:15:00,39.99,40.29,39.83,39.94,45757.0,32.1025,32.3433,31.9741,32.0624,45757.0
2018-02-05 15:20:00,39.95,40.17,39.81,40.17,61438.0,32.0704,32.247,31.958,32.247,61438.0
2018-02-05 15:25:00,40.16,40.28,40.07,40.21,50089.0,32.239,32.3353,32.1667,32.2791,50089.0
2018-02-05 15:30:00,40.21,40.24,40.02,40.1,115620.0,32.2791,32.3032,32.1266,32.1908,115620.0
2018-02-05 15:35:00,40.09,40.15,39.79,39.83,105858.0,32.1828,32.2309,31.9419,31.9741,105858.0
2018-02-05 15:40:00,39.81,39.95,39.68,39.86,125255.0,31.958,32.0704,31.8536,31.9981,125255.0
2018-02-05 15:45:00,39.86,39.87,39.47,39.47,120717.0,31.9981,32.0062,31.6851,31.6851,120717.0
2018-02-05 15:50:00,39.45,39.58,39.29,39.32,153500.0,31.669,31.7734,31.5406,31.5646,153500.0
2018-02-05 15:55:00,39.32,39.35,38.73,38.74,568584.0,31.5646,31.5887,31.091,31.099,568584.0
2018-02-06 09:30:00,38.33,38.44,37.35,38.37,161963.0,30.7699,30.8582,29.9832,30.802,161963.0
2018-02-06 09:35:00,38.39,38.87,38.38,38.83,160742.0,30.8181,31.2034,30.81,31.1713,160742.0
2018-02-06 09:40:00,38.83,39.15,38.75,38.88,119154.0,31.1713,31.4282,31.1071,31.2114,119154.0
2018-02-06 09:45:00,38.88,39.11,38.84,38.92,54483.0,31.2114,31.3961,31.1793,31.2435,54483.0
2018-02-06 09:50:00,38.94,39.46,38.89,39.46,67388.0,31.2596,31.677,31.2195,31.677,67388.0
2018-02-06 09:55:00,39.45,39.47,38.86,39.13,88141.0,31.669,31.6851,31.1954,31.4121,88141.0
2018-02-06 10:00:00,39.09,39.3,38.98,39.25,67485.0,31.38,31.5486,31.2917,31.5084,67485.0
2018-02-06 10:05:00,39.27,39.44,39.02,39.07,64148.0,31.5245,31.661,31.3238,31.364,64148.0
2018-02-06 10:10:00,39.07,39.32,39.02,39.02,73812.0,31.364,31.5646,31.3238,31.3238,73812.0
2018-02-06 10:15:00,39.02,39.08,38.7,38.89,85638.0,31.3238,31.372,31.0669,31.2195,85638.0
2018-02-06 10:20:00,38.92,39.15,38.69,38.88,95302.0,31.2435,31.4282,31.0589,31.2114,95302.0
2018-02-06 10:25:00,38.87,38.97,38.7,38.82,99927.0,31.2034,31.2837,31.0669,31.1633,99927.0
2018-02-06 10:30:00,38.84,38.93,38.62,38.75,75558.0,31.1793,31.2516,31.0027,31.1071,75558.0
2018-02-06 10:35:00,38.76,38.88,38.54,38.88,93802.0,31.1151,31.2114,30.9385,31.2114,93802.0
2018-02-06 10:40:00,38.87,39.14,38.72,39.12,95638.0,31.2034,31.4201,31.083,31.4041,95638.0
2018-02-06 10:45:00,39.12,39.39,39.07,39.3,76404.0,31.4041,31.6208,31.364,31.5486,76404.0
2018-02-06 10:50:00,39.36,39.53,39.08,39.32,72934.0,31.5968,31.7332,31.372,31.5646,72934.0
2018-02-06 10:55:00,39.33,39.34,39.05,39.05,65564.0,31.5727,31.5807,31.3479,31.3479,65564.0
2018-02-06 11:00:00,39.06,39.1,38.88,39.05,83316.0,31.3559,31.388,31.2114,31.3479,83316.0
2018-02-06 11:05:00,39.05,39.24,38.86,39.0,54870.0,31.3479,31.5004,31.1954,31.3078,54870.0
2018-02-06 11:10:00,39.01,39.19,38.82,38.96,67230.0,31.3158,31.4603,31.1633,31.2756,67230.0
2018-02-06 11:15:00,38.96,39.14,38.96,39.13,60454.0,31.2756,31.4201,31.2756,31.4121,60454.0
2018-02-06 11:20:00,39.13,39.27,39.04,39.04,44753.0,31.4121,31.5245,31.3399,31.3399,44753.0
2018-02-06 11:25:00,39.04,39.21,38.93,39.0,45664.0,31.3399,31.4763,31.2516,31.3078,45664.0
2018-02-06 11:30:00,38.99,39.05,38.77,38.86,42031.0,31.2997,31.3479,31.1231,31.1954,42031.0
2018-02-06 11:35:00,38.85,38.96,38.8,38.92,31793.0,31.1873,31.2756,31.1472,31.2435,31793.0
2018-02-06 11:40:00,38.91,39.0,38.87,38.96,30837.0,31.2355,31.3078,31.2034,31.2756,30837.0
2018-02-06 11:45:00,38.98,39.14,38.96,39.14,34351.0,31.2917,31.4201,31.2756,31.4201,34351.0
2018-02-06 11:50:00,39.15,39.23,39.1,39.13,24656.0,31.4282,31.4924,31.388,31.4121,24656.0
2018-02-06 11:55:00,39.15,39.24,39.04,39.05,25813.0,31.4282,31.5004,31.3399,31.3479,25813.0
2018-02-06 12:00:00,39.08,39.23,39.08,39.21,48074.0,31.372,31.4924,31.372,31.4763,48074.0
2018-02-06 12:05:00,39.22,39.39,39.21,39.32,25930.0,31.4844,31.6208,31.4763,31.5646,25930.0
2018-02-06 12:10:00,39.32,39.38,39.23,39.38,19531.0,31.5646,31.6128,31.4924,31.6128,19531.0
2018-02-06 12:15:00,39.38,39.47,39.38,39.43,33936.0,31.6128,31.6851,31.6128,31.6529,33936.0
2018-02-06 12:20:00,39.43,39.5,39.4,39.47,22512.0,31.6529,31.7091,31.6289,31.6851,22512.0
2018-02-06 12:25:00,39.47,39.64,39.44,39.59,22587.0,31.6851,31.8215,31.661,31.7814,22587.0
2018-02-06 12:30:00,39.59,39.7,39.52,39.53,22765.0,31.7814,31.8697,31.7252,31.7332,22765.0
2018-02-06 12:35:00,39.53,39.83,39.51,39.82,21013.0,31.7332,31.9741,31.7172,31.966,21013.0
2018-02-06 12:40:00,39.81,39.81,39.66,39.66,25096.0,31.958,31.958,31.8376,31.8376,25096.0
2018-02-06 12:45:00,39.66,39.67,39.52,39.53,24620.0,31.8376,31.8456,31.7252,31.7332,24620.0
2018-02-06 12:50:00,39.54,39.55,39.37,39.47,25759.0,31.7413,31.7493,31.6048,31.6851,25759.0
2018-02-06 12:55:00,39.46,39.55,39.41,39.49,23675.0,31.677,31.7493,31.6369,31.7011,23675.0
2018-02-06 13:00:00,39.48,39.48,39.24,39.34,36690.0,31.6931,31.6931,31.5004,31.5807,36690.0
2018-02-06 13:05:00,39.37,39.39,39.21,39.21,28956.0,31.6048,31.6208,31.4763,31.4763,28956.0
2018-02-06 13:10:00,39.21,39.46,39.19,39.42,29810.0,31.4763,31.677,31.4603,31.6449,29810.0
2018-02-06 13:15:00,39.39,39.48,39.39,39.47,14594.0,31.6208,31.6931,31.6208,31.6851,14594.0
2018-02-06 13:20:00,39.46,39.53,39.35,39.35,15726.0,31.677,31.7332,31.5887,31.5887,15726.0
2018-02-06 13:25:00,39.35,39.45,39.34,39.43,13633.0,31.5887,31.669,31.5807,31.6529,13633.0
2018-02-06 13:30:00,39.41,39.44,39.17,39.21,27225.0,31.6369,31.661,31.4442,31.4763,27225.0
2018-02-06 13:35:00,39.21,39.38,39.21,39.35,16789.0,31.4763,31.6128,31.4763,31.5887,16789.0
2018-02-06 13:40:00,39.35,39.36,39.24,39.33,32519.0,31.5887,31.5968,31.5004,31.5727,32519.0
2018-02-06 13:45:00,39.33,39.38,39.24,39.29,21461.0,31.5727,31.6128,31.5004,31.5406,21461.0
2018-02-06 13:50:00,39.3,39.31,39.2,39.2,18480.0,31.5486,31.5566,31.4683,31.4683,18480.0
2018-02-06 13:55:00,39.21,39.22,39.12,39.16,21284.0,31.4763,31.4844,31.4041,31.4362,21284.0
2018-02-06 14:00:00,39.13,39.18,39.11,39.16,15460.0,31.4121,31.4523,31.3961,31.4362,15460.0
2018-02-06 14:05:00,39.17,39.17,39.03,39.04,18969.0,31.4442,31.4442,31.3318,31.3399,18969.0
2018-02-06 14:10:00,39.05,39.25,39.05,39.19,19572.0,31.3479,31.5084,31.3479,31.4603,19572.0
2018-02-06 14:15:00,39.18,39.18,39.01,39.02,51501.0,31.4523,31.4523,31.3158,31.3238,51501.0
2018-02-06 14:20:00,39.03,39.13,38.99,39.02,27258.0,31.3318,31.4121,31.2997,31.3238,27258.0
2018-02-06 14:25:00,39.01,39.13,38.97,39.08,19420.0,31.3158,31.4121,31.2837,31.372,19420.0
2018-02-06 14:30:00,39.09,39.17,39.02,39.14,20495.0,31.38,31.4442,31.3238,31.4201,20495.0
2018-02-06 14:35:00,39.15,39.3,39.15,39.23,27685.0,31.4282,31.5486,31.4282,31.4924,27685.0
2018-02-06 14:40:00,39.24,39.34,39.24,39.34,18171.0,31.5004,31.5807,31.5004,31.5807,18171.0
2018-02-06 14:45:00,39.34,39.6,39.31,39.57,38063.0,31.5807,31.7894,31.5566,31.7653,38063.0
2018-02-06 14:50:00,39.58,39.66,39.49,39.64,40514.0,31.7734,31.8376,31.7011,31.8215,40514.0
2018-02-06 14:55:00,39.66,39.82,39.66,39.79,47207.0,31.8376,31.966,31.8376,31.9419,47207.0
2018-02-06 15:00:00,39.79,39.98,39.77,39.97,68095.0,31.9419,32.0945,31.9259,32.0864,68095.0
2018-02-06 15:05:00,39.97,40.17,39.93,40.17,71878.0,32.0864,32.247,32.0543,32.247,71878.0
2018-02-06 15:10:00,40.16,40.16,39.9,39.91,89591.0,32.239,32.239,32.0302,32.0383,89591.0
2018-02-06 15:15:00,39.91,40.06,39.85,39.91,42535.0,32.0383,32.1587,31.9901,32.0383,42535.0
2018-02-06 15:20:00,39.91,40.03,39.8,39.83,45932.0,32.0383,32.1346,31.95,31.9741,45932.0
2018-02-06 15:25:00,39.84,40.05,39.84,40.05,31607.0,31.9821,32.1507,31.9821,32.1507,31607.0
2018-02-06 15:30:00,40.06,40.17,39.88,40.11,40008.0,32.1587,32.247,32.0142,32.1988,40008.0
2018-02-06 15:35:00,40.12,40.26,40.06,40.25,49193.0,32.2069,32.3192,32.1587,32.3112,49193.0
2018-02-06 15:40:00,40.26,40.3,40.17,40.17,47327.0,32.3192,32.3514,32.247,32.247,47327.0
2018-02-06 15:45:00,40.17,40.2,39.97,39.98,56647.0,32.247,32.2711,32.0864,32.0945,56647.0
2018-02-06 15:50:00,39.97,40.05,39.88,40.0,57178.0,32.0864,32.1507,32.0142,32.1105,57178.0
2018-02-06 15:55:00,39.99,40.18,39.94,40.18,111406.0,32.1025,32.255,32.0624,32.255,111406.0
2018-02-07 09:30:00,40.25,40.36,40.03,40.31,78600.0,32.3112,32.3995,32.1346,32.3594,78600.0
2018-02-07 09:35:00,40.32,40.52,40.27,40.38,59061.0,32.3674,32.528,32.3273,32.4156,59061.0
2018-02-07 09:40:00,40.38,40.65,40.38,40.51,64139.0,32.4156,32.6323,32.4156,32.5199,64139.0
2018-02-07 09:45:00,40.52,40.6,40.39,40.42,58395.0,32.528,32.5922,32.4236,32.4477,58395.0
2018-02-07 09:50:00,40.42,40.63,40.41,40.57,43381.0,32.4477,32.6163,32.4397,32.5681,43381.0
2018-02-07 09:55:00,40.57,40.65,40.52,40.53,39407.0,32.5681,32.6323,32.528,32.536,39407.0
2018-02-07 10:00:00,40.5,40.68,40.48,40.67,24298.0,32.5119,32.6564,32.4958,32.6484,24298.0
2018-02-07 10:05:00,40.69,40.88,40.69,40.81,45019.0,32.6644,32.817,32.6644,32.7608,45019.0
2018-02-07 10:10:00,40.82,40.87,40.76,40.86,25958.0,32.7688,32.8089,32.7206,32.8009,25958.0
2018-02-07 10:15:00,40.86,40.91,40.76,40.79,30948.0,32.8009,32.841,32.7206,32.7447,30948.0
2018-02-07 10:20:00,40.79,40.86,40.73,40.86,32879.0,32.7447,32.8009,32.6965,32.8009,32879.0
2018-02-07 10:25:00,40.87,40.9,40.76,40.76,22610.0,32.8089,32.833,32.7206,32.7206,22610.0
2018-02-07 10:30:00,40.77,40.8,40.56,40.58,27307.0,32.7286,32.7527,32.5601,32.5761,27307.0
2018-02-07 10:35:00,40.6,40.68,40.58,40.68,21154.0,32.5922,32.6564,32.5761,32.6564,21154.0
2018-02-07 10:40:00,40.68,40.76,40.66,40.67,18658.0,32.6564,32.7206,32.6403,32.6484,18658.0
2018-02-07 10:45:00,40.66,40.79,40.66,40.78,12890.0,32.6403,32.7447,32.6403,32.7367,12890.0
2018-02-07 10:50:00,40.79,40.86,40.79,40.83,9839.0,32.7447,32.8009,32.7447,32.7768,9839.0
2018-02-07 10:55:00,40.84,40.88,40.77,40.87,23578.0,32.7848,32.817,32.7286,32.8089,23578.0
2018-02-07 11:00:00,40.87,40.97,40.83,40.95,17595.0,32.8089,32.8892,32.7768,32.8731,17595.0
2018-02-07 11:05:00,40.96,41.09,40.96,41.09,16510.0,32.8812,32.9855,32.8812,32.9855,16510.0
2018-02-07 11:10:00,41.08,41.19,41.06,41.16,19959.0,32.9775,33.0658,32.9615,33.0417,19959.0
2018-02-07 11:15:00,41.17,41.19,41.06,41.1,13746.0,33.0498,33.0658,32.9615,32.9936,13746.0
2018-02-07 11:20:00,41.1,41.18,41.1,41.18,19733.0,32.9936,33.0578,32.9936,33.0578,19733.0
2018-02-07 11:25:00,41.19,41.2,41.02,41.03,23327.0,33.0658,33.0738,32.9293,32.9374,23327.0
2018-02-07 11:30:00,41.03,41.03,40.88,40.98,19980.0,32.9374,32.9374,32.817,32.8972,19980.0
2018-02-07 11:35:00,40.98,41.01,40.96,40.99,16370.0,32.8972,32.9213,32.8812,32.9053,16370.0
2018-02-07 11:40:00,40.98,41.06,40.94,41.03,12886.0,32.8972,32.9615,32.8651,32.9374,12886.0
2018-02-07 11:45:00,41.03,41.04,40.97,40.97,12012.0,32.9374,32.9454,32.8892,32.8892,12012.0
2018-02-07 11:50:00,40.95,41.02,40.92,40.95,21197.0,32.8731,32.9293,32.8491,32.8731,21197.0
2018-02-07 11:55:00,40.95,40.95,40.84,40.92,23859.0,32.8731,32.8731,32.7848,32.8491,23859.0
2018-02-07 12:00:00,40.92,40.93,40.85,40.85,10310.0,32.8491,32.8571,32.7929,32.7929,10310.0
2018-02-07 12:05:00,40.85,40.87,40.75,40.81,17600.0,32.7929,32.8089,32.7126,32.7608,17600.0
2018-02-07 12:10:00,40.81,40.93,40.81,40.88,5900.0,32.7608,32.8571,32.7608,32.817,5900.0
2018-02-07 12:15:00,40.89,40.89,40.78,40.79,6700.0,32.825,32.825,32.7367,32.7447,6700.0
2018-02-07 12:20:00,40.8,40.8,40.75,40.76,13286.0,32.7527,32.7527,32.7126,32.7206,13286.0
2018-02-07 12:25:00,40.77,40.77,40.71,40.75,8735.0,32.7286,32.7286,32.6805,32.7126,8735.0
2018-02-07 12:30:00,40.76,40.78,40.69,40.69,14774.0,32.7206,32.7367,32.6644,32.6644,14774.0
2018-02-07 12:35:00,40.68,40.71,40.65,40.69,11263.0,32.6564,32.6805,32.6323,32.6644,11263.0
2018-02-07 12:40:00,40.69,40.71,40.69,40.69,6681.0,32.6644,32.6805,32.6644,32.6644,6681.0
2018-02-07 12:45:00,40.71,40.77,40.57,40.59,15833.0,32.6805,32.7286,32.5681,32.5842,15833.0
2018-02-07 12:50:00,40.58,40.68,40.57,40.61,11656.0,32.5761,32.6564,32.5681,32.6002,11656.0
2018-02-07 12:55:00,40.6,40.7,40.6,40.63,8095.0,32.5922,32.6725,32.5922,32.6163,8095.0
2018-02-07 13:00:00,40.64,40.74,40.53,40.63,22237.0,32.6243,32.7046,32.536,32.6163,22237.0
2018-02-07 13:05:00,40.62,40.62,40.4,40.49,31535.0,32.6082,32.6082,32.4316,32.5039,31535.0
2018-02-07 13:10:00,40.49,40.53,40.31,40.31,26160.0,32.5039,32.536,32.3594,32.3594,26160.0
2018-02-07 13:15:00,40.3,40.51,40.21,40.5,25959.0,32.3514,32.5199,32.2791,32.5119,25959.0
2018-02-07 13:20:00,40.51,40.52,40.3,40.36,27011.0,32.5199,32.528,32.3514,32.3995,27011.0
2018-02-07 13:25:00,40.41,40.47,40.27,40.43,27153.0,32.4397,32.4878,32.3273,32.4557,27153.0
2018-02-07 13:30:00,40.42,40.51,40.37,40.5,14357.0,32.4477,32.5199,32.4075,32.5119,14357.0
2018-02-07 13:35:00,40.51,40.68,40.49,40.55,26645.0,32.5199,32.6564,32.5039,32.552,26645.0
2018-02-07 13:40:00,40.56,40.67,40.56,40.65,42148.0,32.5601,32.6484,32.5601,32.6323,42148.0
2018-02-07 13:45:00,40.67,40.67,40.6,40.6,24949.0,32.6484,32.6484,32.5922,32.5922,24949.0
2018-02-07 13:50:00,40.59,40.59,40.48,40.56,19288.0,32.5842,32.5842,32.4958,32.5601,19288.0
2018-02-07 13:55:00,40.56,40.65,40.54,40.64,12372.0,32.5601,32.6323,32.544,32.6243,12372.0
2018-02-07 14:00:00,40.62,40.62,40.41,40.49,30254.0,32.6082,32.6082,32.4397,32.5039,30254.0
2018-02-07 14:05:00,40.49,40.56,40.46,40.46,19408.0,32.5039,32.5601,32.4798,32.4798,19408.0
2018-02-07 14:10:00,40.48,40.62,40.48,40.59,20100.0,32.4958,32.6082,32.4958,32.5842,20100.0
2018-02-07 14:15:00,40.61,40.62,40.56,40.62,8025.0,32.6002,32.6082,32.5601,32.6082,8025.0
2018-02-07 14:20:00,40.64,40.71,40.63,40.65,9180.0,32.6243,32.6805,32.6163,32.6323,9180.0
2018-02-07 14:25:00,40.62,40.76,40.61,40.76,8452.0,32.6082,32.7206,32.6002,32.7206,8452.0
2018-02-07 14:30:00,40.75,40.76,40.71,40.76,6885.0,32.7126,32.7206,32.6805,32.7206,6885.0
2018-02-07 14:35:00,40.74,40.76,40.66,40.66,8466.0,32.7046,32.7206,32.6403,32.6403,8466.0
2018-02-07 14:40:00,40.62,40.66,40.55,40.57,17681.0,32.6082,32.6403,32.552,32.5681,17681.0
2018-02-07 14:45:00,40.58,40.6,40.41,40.43,29873.0,32.5761,32.5922,32.4397,32.4557,29873.0
2018-02-07 14:50:00,40.44,40.48,40.29,40.47,22192.0,32.4637,32.4958,32.3433,32.4878,22192.0
2018-02-07 14:55:00,40.47,40.53,40.4,40.5,16929.0,32.4878,32.536,32.4316,32.5119,16929.0
2018-02-07 15:00:00,40.51,40.63,40.48,40.58,33961.0,32.5199,32.6163,32.4958,32.5761,33961.0
2018-02-07 15:05:00,40.57,40.65,40.56,40.62,18819.0,32.5681,32.6323,32.5601,32.6082,18819.0
2018-02-07 15:10:00,40.62,40.76,40.6,40.74,25107.0,32.6082,32.7206,32.5922,32.7046,25107.0
2018-02-07 15:15:00,40.74,40.76,40.7,40.71,15988.0,32.7046,32.7206,32.6725,32.6805,15988.0
2018-02-07 15:20:00,40.7,40.78,40.7,40.72,15823.0,32.6725,32.7367,32.6725,32.6885,15823.0
2018-02-07 15:25:00,40.71,40.86,40.71,40.76,29580.0,32.6805,32.8009,32.6805,32.7206,29580.0
2018-02-07 15:30:00,40.76,40.79,40.71,40.79,24755.0,32.7206,32.7447,32.6805,32.7447,24755.0
2018-02-07 15:35:00,40.78,40.85,40.78,40.78,30201.0,32.7367,32.7929,32.7367,32.7367,30201.0
2018-02-07 15:40:00,40.78,40.81,40.75,40.75,35981.0,32.7367,32.7608,32.7126,32.7126,35981.0
2018-02-07 15:45:00,40.74,40.74,40.56,40.63,48121.0,32.7046,32.7046,32.5601,32.6163,48121.0
2018-02-07 15:50:00,40.62,40.62,40.44,40.51,84711.0,32.6082,32.6082,32.4637,32.5199,84711.0
2018-02-07 15:55:00,40.51,40.53,40.33,40.33,129015.0,32.5199,32.536,32.3754,32.3754,129015.0
2018-02-08 09:30:00,40.45,40.68,40.3,40.48,105551.0,32.4718,32.6564,32.3514,32.4958,105551.0
2018-02-08 09:35:00,40.49,40.63,40.46,40.57,57308.0,32.5039,32.6163,32.4798,32.5681,57308.0
2018-02-08 09:40:00,40.57,40.61,40.5,40.5,47111.0,32.5681,32.6002,32.5119,32.5119,47111.0
2018-02-08 09:45:00,40.5,40.54,40.46,40.52,49507.0,32.5119,32.544,32.4798,32.528,49507.0
2018-02-08 09:50:00,40.52,40.62,40.46,40.62,38294.0,32.528,32.6082,32.4798,32.6082,38294.0
2018-02-08 09:55:00,40.63,40.75,40.51,40.53,30177.0,32.6163,32.7126,32.5199,32.536,30177.0
2018-02-08 10:00:00,40.53,40.53,40.41,40.44,37788.0,32.536,32.536,32.4397,32.4637,37788.0
2018-02-08 10:05:00,40.44,40.6,40.44,40.58,31188.0,32.4637,32.5922,32.4637,32.5761,31188.0
2018-02-08 10:10:00,40.56,40.58,40.48,40.51,37686.0,32.5601,32.5761,32.4958,32.5199,37686.0
2018-02-08 10:15:00,40.51,40.6,40.45,40.46,31414.0,32.5199,32.5922,32.4718,32.4798,31414.0
2018-02-08 10:20:00,40.46,40.52,40.42,40.52,39503.0,32.4798,32.528,32.4477,32.528,39503.0
2018-02-08 10:25:00,40.53,40.55,40.31,40.34,38132.0,32.536,32.552,32.3594,32.3835,38132.0
2018-02-08 10:30:00,40.34,40.4,40.24,40.33,48692.0,32.3835,32.4316,32.3032,32.3754,48692.0
2018-02-08 10:35:00,40.34,40.38,40.24,40.34,30500.0,32.3835,32.4156,32.3032,32.3835,30500.0
2018-02-08 10:40:00,40.33,40.41,40.32,40.33,18837.0,32.3754,32.4397,32.3674,32.3754,18837.0
2018-02-08 10:45:00,40.32,40.32,40.24,40.25,19428.0,32.3674,32.3674,32.3032,32.3112,19428.0
2018-02-08 10:50:00,40.24,40.24,40.1,40.16,22348.0,32.3032,32.3032,32.1908,32.239,22348.0
2018-02-08 10:55:00,40.13,40.25,40.04,40.24,29181.0,32.2149,32.3112,32.1426,32.3032,29181.0
2018-02-08 11:00:00,40.24,40.32,40.16,40.32,14505.0,32.3032,32.3674,32.239,32.3674,14505.0
2018-02-08 11:05:00,40.33,40.35,40.21,40.23,25295.0,32.3754,32.3915,32.2791,32.2952,25295.0
2018-02-08 11:10:00,40.21,40.25,40.09,40.09,28416.0,32.2791,32.3112,32.1828,32.1828,28416.0
2018-02-08 11:15:00,40.1,40.15,40.02,40.06,41574.0,32.1908,32.2309,32.1266,32.1587,41574.0
2018-02-08 11:20:00,40.06,40.09,39.9,39.94,45046.0,32.1587,32.1828,32.0302,32.0624,45046.0
2018-02-08 11:25:00,39.94,40.03,39.9,39.98,32640.0,32.0624,32.1346,32.0302,32.0945,32640.0
2018-02-08 11:30:00,39.99,40.08,39.9,40.07,39910.0,32.1025,32.1747,32.0302,32.1667,39910.0
2018-02-08 11:35:00,40.07,40.15,40.02,40.07,32038.0,32.1667,32.2309,32.1266,32.1667,32038.0
2018-02-08 11:40:00,40.08,40.08,39.91,39.97,31443.0,32.1747,32.1747,32.0383,32.0864,31443.0
2018-02-08 11:45:00,39.96,40.03,39.88,39.94,33326.0,32.0784,32.1346,32.0142,32.0624,33326.0
2018-02-08 11:50:00,39.95,40.18,39.95,40.07,35376.0,32.0704,32.255,32.0704,32.1667,35376.0
2018-02-08 11:55:00,40.08,40.1,39.95,39.96,28417.0,32.1747,32.1908,32.0704,32.0784,28417.0
2018-02-08 12:00:00,39.98,40.05,39.95,40.03,32354.0,32.0945,32.1507,32.0704,32.1346,32354.0
2018-02-08 12:05:00,40.04,40.08,39.94,39.94,20065.0,32.1426,32.1747,32.0624,32.0624,20065.0
2018-02-08 12:10:00,39.95,39.98,39.88,39.88,30877.0,32.0704,32.0945,32.0142,32.0142,30877.0
2018-02-08 12:15:00,39.9,39.92,39.85,39.87,19025.0,32.0302,32.0463,31.9901,32.0062,19025.0
2018-02-08 12:20:00,39.85,39.85,39.69,39.7,32113.0,31.9901,31.9901,31.8617,31.8697,32113.0
2018-02-08 12:25:00,39.69,39.72,39.56,39.68,50511.0,31.8617,31.8857,31.7573,31.8536,50511.0
2018-02-08 12:30:00,39.68,39.74,39.58,39.63,44327.0,31.8536,31.9018,31.7734,31.8135,44327.0
2018-02-08 12:35:00,39.63,39.72,39.56,39.64,43023.0,31.8135,31.8857,31.7573,31.8215,43023.0
2018-02-08 12:40:00,39.66,39.86,39.63,39.68,38584.0,31.8376,31.9981,31.8135,31.8536,38584.0
2018-02-08 12:45:00,39.67,39.7,39.46,39.53,43469.0,31.8456,31.8697,31.677,31.7332,43469.0
2018-02-08 12:50:00,39.53,39.53,39.39,39.43,32907.0,31.7332,31.7332,31.6208,31.6529,32907.0
2018-02-08 12:55:00,39.44,39.46,39.32,39.43,62261.0,31.661,31.677,31.5646,31.6529,62261.0
2018-02-08 13:00:00,39.42,39.49,39.33,39.4,66204.0,31.6449,31.7011,31.5727,31.6289,66204.0
2018-02-08 13:05:00,39.41,39.64,39.34,39.58,45576.0,31.6369,31.8215,31.5807,31.7734,45576.0
2018-02-08 13:10:00,39.58,39.64,39.49,39.54,46664.0,31.7734,31.8215,31.7011,31.7413,46664.0
2018-02-08 13:15:00,39.51,39.72,39.51,39.65,39743.0,31.7172,31.8857,31.7172,31.8296,39743.0
2018-02-08 13:20:00,39.64,39.73,39.52,39.56,46172.0,31.8215,31.8938,31.7252,31.7573,46172.0
2018-02-08 13:25:00,39.59,39.59,39.42,39.42,35252.0,31.7814,31.7814,31.6449,31.6449,35252.0
2018-02-08 13:30:00,39.41,39.51,39.4,39.51,31172.0,31.6369,31.7172,31.6289,31.7172,31172.0
2018-02-08 13:35:00,39.52,39.67,39.51,39.66,45911.0,31.7252,31.8456,31.7172,31.8376,45911.0
2018-02-08 13:40:00,39.66,39.75,39.63,39.73,52696.0,31.8376,31.9098,31.8135,31.8938,52696.0
2018-02-08 13:45:00,39.73,39.84,39.7,39.72,49005.0,31.8938,31.9821,31.8697,31.8857,49005.0
2018-02-08 13:50:00,39.72,39.87,39.71,39.79,28810.0,31.8857,32.0062,31.8777,31.9419,28810.0
2018-02-08 13:55:00,39.81,39.81,39.67,39.71,37056.0,31.958,31.958,31.8456,31.8777,37056.0
2018-02-08 14:00:00,39.74,39.74,39.51,39.53,27263.0,31.9018,31.9018,31.7172,31.7332,27263.0
2018-02-08 14:05:00,39.55,39.65,39.55,39.65,16973.0,31.7493,31.8296,31.7493,31.8296,16973.0
2018-02-08 14:10:00,39.66,39.73,39.63,39.68,31707.0,31.8376,31.8938,31.8135,31.8536,31707.0
2018-02-08 14:15:00,39.68,39.83,39.63,39.72,29777.0,31.8536,31.9741,31.8135,31.8857,29777.0
2018-02-08 14:20:00,39.75,39.79,39.64,39.71,29024.0,31.9098,31.9419,31.8215,31.8777,29024.0
2018-02-08 14:25:00,39.69,39.69,39.51,39.57,33939.0,31.8617,31.8617,31.7172,31.7653,33939.0
2018-02-08 14:30:00,39.56,39.58,39.44,39.5,35213.0,31.7573,31.7734,31.661,31.7091,35213.0
2018-02-08 14:35:00,39.47,39.61,39.41,39.61,44712.0,31.6851,31.7974,31.6369,31.7974,44712.0
2018-02-08 14:40:00,39.59,39.59,39.47,39.51,29343.0,31.7814,31.7814,31.6851,31.7172,29343.0
2018-02-08 14:45:00,39.5,39.63,39.48,39.56,32622.0,31.7091,31.8135,31.6931,31.7573,32622.0
2018-02-08 14:50:00,39.56,39.57,39.41,39.43,36445.0,31.7573,31.7653,31.6369,31.6529,36445.0
2018-02-08 14:55:00,39.43,39.46,39.36,39.42,38818.0,31.6529,31.677,31.5968,31.6449,38818.0
2018-02-08 15:00:00,39.43,39.62,39.37,39.59,75344.0,31.6529,31.8055,31.6048,31.7814,75344.0
2018-02-08 15:05:00,39.59,39.62,39.43,39.43,50399.0,31.7814,31.8055,31.6529,31.6529,50399.0
2018-02-08 15:10:00,39.42,39.45,39.34,39.4,44699.0,31.6449,31.669,31.5807,31.6289,44699.0
2018-02-08 15:15:00,39.41,39.5,39.37,39.38,40616.0,31.6369,31.7091,31.6048,31.6128,40616.0
2018-02-08 15:20:00,39.39,39.54,39.32,39.43,49461.0,31.6208,31.7413,31.5646,31.6529,49461.0
2018-02-08 15:25:00,39.44,39.6,39.44,39.45,41989.0,31.661,31.7894,31.661,31.669,41989.0
2018-02-08 15:30:00,39.43,39.51,39.35,39.35,60370.0,31.6529,31.7172,31.5887,31.5887,60370.0
2018-02-08 15:35:00,39.35,39.39,39.24,39.29,50585.0,31.5887,31.6208,31.5004,31.5406,50585.0
2018-02-08 15:40:00,39.29,39.39,39.15,39.39,77928.0,31.5406,31.6208,31.4282,31.6208,77928.0
2018-02-08 15:45:00,39.38,39.38,39.12,39.14,140233.0,31.6128,31.6128,31.4041,31.4201,140233.0
2018-02-08 15:50:00,39.14,39.16,39.02,39.11,100937.0,31.4201,31.4362,31.3238,31.3961,100937.0
2018-02-08 15:55:00,39.11,39.14,38.73,38.76,183419.0,31.3961,31.4201,31.091,31.1151,183419.0
2018-02-09 09:30:00,39.0,39.6,39.0,39.35,73202.0,31.3078,31.7894,31.3078,31.5887,73202.0
2018-02-09 09:35:00,39.35,39.39,39.24,39.26,90614.0,31.5887,31.6208,31.5004,31.5165,90614.0
2018-02-09 09:40:00,39.26,39.42,39.17,39.42,78260.0,31.5165,31.6449,31.4442,31.6449,78260.0
2018-02-09 09:45:00,39.41,39.52,39.33,39.35,39382.0,31.6369,31.7252,31.5727,31.5887,39382.0
2018-02-09 09:50:00,39.38,39.45,39.29,39.44,48694.0,31.6128,31.669,31.5406,31.661,48694.0
2018-02-09 09:55:00,39.44,39.51,39.32,39.36,56366.0,31.661,31.7172,31.5646,31.5968,56366.0
2018-02-09 10:00:00,39.37,39.38,39.12,39.12,69425.0,31.6048,31.6128,31.4041,31.4041,69425.0
2018-02-09 10:05:00,39.11,39.21,39.1,39.17,125457.0,31.3961,31.4763,31.388,31.4442,125457.0
2018-02-09 10:10:00,39.15,39.2,39.1,39.1,76036.0,31.4282,31.4683,31.388,31.388,76036.0
2018-02-09 10:15:00,39.1,39.26,39.06,39.26,89879.0,31.388,31.5165,31.3559,31.5165,89879.0
2018-02-09 10:20:00,39.26,39.26,39.18,39.22,29310.0,31.5165,31.5165,31.4523,31.4844,29310.0
2018-02-09 10:25:00,39.21,39.33,39.19,39.2,26666.0,31.4763,31.5727,31.4603,31.4683,26666.0
2018-02-09 10:30:00,39.2,39.29,39.16,39.26,23195.0,31.4683,31.5406,31.4362,31.5165,23195.0
2018-02-09 10:35:00,39.27,39.34,39.24,39.24,58388.0,31.5245,31.5807,31.5004,31.5004,58388.0
2018-02-09 10:40:00,39.24,39.25,39.1,39.13,104159.0,31.5004,31.5084,31.388,31.4121,104159.0
2018-02-09 10:45:00,39.13,39.18,38.89,38.99,246172.0,31.4121,31.4523,31.2195,31.2997,246172.0
2018-02-09 10:50:00,38.99,39.25,38.9,39.19,51409.0,31.2997,31.5084,31.2275,31.4603,51409.0
2018-02-09 10:55:00,39.18,39.31,39.08,39.13,109455.0,31.4523,31.5566,31.372,31.4121,109455.0
2018-02-09 11:00:00,39.13,39.4,39.11,39.37,41328.0,31.4121,31.6289,31.3961,31.6048,41328.0
2018-02-09 11:05:00,39.36,39.4,39.2,39.24,69269.0,31.5968,31.6289,31.4683,31.5004,69269.0
2018-02-09 11:10:00,39.22,39.31,39.2,39.27,29868.0,31.4844,31.5566,31.4683,31.5245,29868.0
2018-02-09 11:15:00,39.27,39.27,39.02,39.13,103767.0,31.5245,31.5245,31.3238,31.4121,103767.0
2018-02-09 11:20:00,39.13,39.2,39.04,39.04,48943.0,31.4121,31.4683,31.3399,31.3399,48943.0
2018-02-09 11:25:00,39.05,39.09,38.97,38.99,54117.0,31.3479,31.38,31.2837,31.2997,54117.0
2018-02-09 11:30:00,38.99,39.18,38.98,39.16,46184.0,31.2997,31.4523,31.2917,31.4362,46184.0
2018-02-09 11:35:00,39.16,39.24,39.1,39.11,32520.0,31.4362,31.5004,31.388,31.3961,32520.0
2018-02-09 11:40:00,39.11,39.11,39.0,39.0,41378.0,31.3961,31.3961,31.3078,31.3078,41378.0
2018-02-09 11:45:00,38.98,39.01,38.89,38.9,47657.0,31.2917,31.3158,31.2195,31.2275,47657.0
2018-02-09 11:50:00,38.89,38.95,38.85,38.86,16602.0,31.2195,31.2676,31.1873,31.1954,16602.0
2018-02-09 11:55:00,38.88,38.92,38.76,38.79,55117.0,31.2114,31.2435,31.1151,31.1392,55117.0
2018-02-09 12:00:00,38.77,38.85,38.76,38.76,31916.0,31.1231,31.1873,31.1151,31.1151,31916.0
2018-02-09 12:05:00,38.77,38.81,38.51,38.52,67121.0,31.1231,31.1552,30.9144,30.9224,67121.0
2018-02-09 12:10:00,38.52,38.66,38.45,38.48,55189.0,30.9224,31.0348,30.8662,30.8903,55189.0
2018-02-09 12:15:00,38.5,38.63,38.47,38.58,55889.0,30.9064,31.0107,30.8823,30.9706,55889.0
2018-02-09 12:20:00,38.55,38.77,38.52,38.65,39038.0,30.9465,31.1231,30.9224,31.0268,39038.0
2018-02-09 12:25:00,38.65,38.66,38.43,38.43,63797.0,31.0268,31.0348,30.8502,30.8502,63797.0
2018-02-09 12:30:00,38.43,38.62,38.42,38.51,34861.0,30.8502,31.0027,30.8422,30.9144,34861.0
2018-02-09 12:35:00,38.53,38.53,38.4,38.41,45445.0,30.9305,30.9305,30.8261,30.8341,45445.0
2018-02-09 12:40:00,38.41,38.44,38.31,38.31,40236.0,30.8341,30.8582,30.7539,30.7539,40236.0
2018-02-09 12:45:00,38.31,38.42,38.29,38.29,54288.0,30.7539,30.8422,30.7378,30.7378,54288.0
2018-02-09 12:50:00,38.28,38.47,38.28,38.47,38970.0,30.7298,30.8823,30.7298,30.8823,38970.0
2018-02-09 12:55:00,38.48,38.8,38.47,38.8,55083.0,30.8903,31.1472,30.8823,31.1472,55083.0
2018-02-09 13:00:00,38.81,38.81,38.51,38.58,61525.0,31.1552,31.1552,30.9144,30.9706,61525.0
2018-02-09 13:05:00,38.58,38.64,38.46,38.48,39422.0,30.9706,31.0188,30.8743,30.8903,39422.0
2018-02-09 13:10:00,38.46,38.5,38.35,38.45,48405.0,30.8743,30.9064,30.786,30.8662,48405.0
2018-02-09 13:15:00,38.42,38.56,38.4,38.56,32151.0,30.8422,30.9545,30.8261,30.9545,32151.0
2018-02-09 13:20:00,38.56,38.58,38.32,38.34,49858.0,30.9545,30.9706,30.7619,30.7779,49858.0
2018-02-09 13:25:00,38.34,38.46,38.29,38.35,53548.0,30.7779,30.8743,30.7378,30.786,53548.0
2018-02-09 13:30:00,38.32,38.45,38.31,38.33,31201.0,30.7619,30.8662,30.7539,30.7699,31201.0
2018-02-09 13:35:00,38.33,38.41,38.23,38.26,66292.0,30.7699,30.8341,30.6896,30.7137,66292.0
2018-02-09 13:40:00,38.26,38.46,38.26,38.39,36689.0,30.7137,30.8743,30.7137,30.8181,36689.0
2018-02-09 13:45:00,38.41,38.58,38.37,38.58,60244.0,30.8341,30.9706,30.802,30.9706,60244.0
2018-02-09 13:50:00,38.58,38.72,38.54,38.7,38200.0,30.9706,31.083,30.9385,31.0669,38200.0
2018-02-09 13:55:00,38.7,38.88,38.68,38.7,57427.0,31.0669,31.2114,31.0509,31.0669,57427.0
2018-02-09 14:00:00,38.69,39.21,38.69,39.02,56635.0,31.0589,31.4763,31.0589,31.3238,56635.0
2018-02-09 14:05:00,39.01,39.12,38.94,39.06,78332.0,31.3158,31.4041,31.2596,31.3559,78332.0
2018-02-09 14:10:00,39.07,39.32,38.99,39.14,59347.0,31.364,31.5646,31.2997,31.4201,59347.0
2018-02-09 14:15:00,39.14,39.32,39.07,39.29,38226.0,31.4201,31.5646,31.364,31.5406,38226.0
2018-02-09 14:20:00,39.3,39.38,39.21,39.37,30800.0,31.5486,31.6128,31.4763,31.6048,30800.0
2018-02-09 14:25:00,39.37,39.48,39.1,39.1,52094.0,31.6048,31.6931,31.388,31.388,52094.0
2018-02-09 14:30:00,39.12,39.23,39.07,39.1,28525.0,31.4041,31.4924,31.364,31.388,28525.0
2018-02-09 14:35:00,39.08,39.22,38.98,39.21,89360.0,31.372,31.4844,31.2917,31.4763,89360.0
2018-02-09 14:40:00,39.21,39.35,39.1,39.18,49158.0,31.4763,31.5887,31.388,31.4523,49158.0
2018-02-09 14:45:00,39.17,39.33,39.13,39.26,56761.0,31.4442,31.5727,31.4121,31.5165,56761.0
2018-02-09 14:50:00,39.25,39.42,39.24,39.31,38074.0,31.5084,31.6449,31.5004,31.5566,38074.0
2018-02-09 14:55:00,39.31,39.31,39.16,39.21,39889.0,31.5566,31.5566,31.4362,31.4763,39889.0
2018-02-09 15:00:00,39.21,39.21,39.0,39.05,114949.0,31.4763,31.4763,31.3078,31.3479,114949.0
2018-02-09 15:05:00,39.04,39.07,38.8,38.9,116611.0,31.3399,31.364,31.1472,31.2275,116611.0
2018-02-09 15:10:00,38.89,39.15,38.88,39.15,61283.0,31.2195,31.4282,31.2114,31.4282,61283.0
2018-02-09 15:15:00,39.14,39.21,39.06,39.2,55452.0,31.4201,31.4763,31.3559,31.4683,55452.0
2018-02-09 15:20:00,39.22,39.31,39.19,39.2,54897.0,31.4844,31.5566,31.4603,31.4683,54897.0
2018-02-09 15:25:00,39.22,39.32,39.15,39.23,50976.0,31.4844,31.5646,31.4282,31.4924,50976.0
2018-02-09 15:30:00,39.23,39.42,39.21,39.35,62721.0,31.4924,31.6449,31.4763,31.5887,62721.0
2018-02-09 15:35:00,39.36,39.46,39.27,39.35,57131.0,31.5968,31.677,31.5245,31.5887,57131.0
2018-02-09 15:40:00,39.35,39.59,39.35,39.57,44970.0,31.5887,31.7814,31.5887,31.7653,44970.0
2018-02-09 15:45:00,39.57,39.81,39.57,39.73,89984.0,31.7653,31.958,31.7653,31.8938,89984.0
2018-02-09 15:50:00,39.76,39.91,39.71,39.72,107436.0,31.9179,32.0383,31.8777,31.8857,107436.0
2018-02-09 15:55:00,39.73,39.74,39.41,39.53,181190.0,31.8938,31.9018,31.6369,31.7332,181190.0
2018-02-12 09:30:00,40.4,40.84,40.4,40.77,83437.0,32.4316,32.7848,32.4316,32.7286,83437.0
2018-02-12 09:35:00,40.78,40.86,40.61,40.66,62750.0,32.7367,32.8009,32.6002,32.6403,62750.0
2018-02-12 09:40:00,40.67,40.85,40.67,40.81,55000.0,32.6484,32.7929,32.6484,32.7608,55000.0
2018-02-12 09:45:00,40.82,40.87,40.63,40.63,52326.0,32.7688,32.8089,32.6163,32.6163,52326.0
2018-02-12 09:50:00,40.63,40.7,40.56,40.59,46889.0,32.6163,32.6725,32.5601,32.5842,46889.0
2018-02-12 09:55:00,40.58,40.66,40.5,40.55,33360.0,32.5761,32.6403,32.5119,32.552,33360.0
2018-02-12 10:00:00,40.56,40.75,40.56,40.71,48257.0,32.5601,32.7126,32.5601,32.6805,48257.0
2018-02-12 10:05:00,40.71,40.85,40.63,40.65,65134.0,32.6805,32.7929,32.6163,32.6323,65134.0
2018-02-12 10:10:00,40.64,40.67,40.54,40.57,26620.0,32.6243,32.6484,32.544,32.5681,26620.0
2018-02-12 10:15:00,40.58,40.61,40.48,40.49,23948.0,32.5761,32.6002,32.4958,32.5039,23948.0
2018-02-12 10:20:00,40.48,40.49,40.32,40.34,33847.0,32.4958,32.5039,32.3674,32.3835,33847.0
2018-02-12 10:25:00,40.33,40.42,40.23,40.42,30439.0,32.3754,32.4477,32.2952,32.4477,30439.0
2018-02-12 10:30:00,40.41,40.51,40.34,40.51,26624.0,32.4397,32.5199,32.3835,32.5199,26624.0
2018-02-12 10:35:00,40.5,40.62,40.49,40.49,25311.0,32.5119,32.6082,32.5039,32.5039,25311.0
2018-02-12 10:40:00,40.49,40.5,40.4,40.47,23792.0,32.5039,32.5119,32.4316,32.4878,23792.0
2018-02-12 10:45:00,40.46,40.58,40.45,40.58,42561.0,32.4798,32.5761,32.4718,32.5761,42561.0
2018-02-12 10:50:00,40.59,40.62,40.41,40.49,28043.0,32.5842,32.6082,32.4397,32.5039,28043.0
2018-02-12 10:55:00,40.49,40.55,40.46,40.55,31657.0,32.5039,32.552,32.4798,32.552,31657.0
2018-02-12 11:00:00,40.55,40.58,40.42,40.49,30829.0,32.552,32.5761,32.4477,32.5039,30829.0
2018-02-12 11:05:00,40.48,40.58,40.45,40.47,24929.0,32.4958,32.5761,32.4718,32.4878,24929.0
2018-02-12 11:10:00,40.47,40.6,40.46,40.6,27360.0,32.4878,32.5922,32.4798,32.5922,27360.0
2018-02-12 11:15:00,40.59,40.61,40.49,40.6,29191.0,32.5842,32.6002,32.5039,32.5922,29191.0
2018-02-12 11:20:00,40.61,40.65,40.56,40.63,20510.0,32.6002,32.6323,32.5601,32.6163,20510.0
2018-02-12 11:25:00,40.63,40.64,40.52,40.52,20741.0,32.6163,32.6243,32.528,32.528,20741.0
2018-02-12 11:30:00,40.51,40.53,40.44,40.52,17969.0,32.5199,32.536,32.4637,32.528,17969.0
2018-02-12 11:35:00,40.51,40.6,40.51,40.6,13070.0,32.5199,32.5922,32.5199,32.5922,13070.0
2018-02-12 11:40:00,40.6,40.63,40.57,40.6,13374.0,32.5922,32.6163,32.5681,32.5922,13374.0
2018-02-12 11:45:00,40.6,40.65,40.55,40.64,14463.0,32.5922,32.6323,32.552,32.6243,14463.0
2018-02-12 11:50:00,40.62,40.66,40.56,40.66,11630.0,32.6082,32.6403,32.5601,32.6403,11630.0
2018-02-12 11:55:00,40.67,40.75,40.65,40.75,39043.0,32.6484,32.7126,32.6323,32.7126,39043.0
2018-02-12 12:00:00,40.76,40.76,40.67,40.69,9310.0,32.7206,32.7206,32.6484,32.6644,9310.0
2018-02-12 12:05:00,40.69,40.76,40.68,40.75,18818.0,32.6644,32.7206,32.6564,32.7126,18818.0
2018-02-12 12:10:00,40.75,40.85,40.75,40.84,21042.0,32.7126,32.7929,32.7126,32.7848,21042.0
2018-02-12 12:15:00,40.85,40.9,40.81,40.84,25370.0,32.7929,32.833,32.7608,32.7848,25370.0
2018-02-12 12:20:00,40.84,40.84,40.75,40.79,15668.0,32.7848,32.7848,32.7126,32.7447,15668.0
2018-02-12 12:25:00,40.79,40.83,40.77,40.79,11339.0,32.7447,32.7768,32.7286,32.7447,11339.0
2018-02-12 12:30:00,40.75,40.75,40.71,40.74,17007.0,32.7126,32.7126,32.6805,32.7046,17007.0
2018-02-12 12:35:00,40.74,40.74,40.67,40.73,6622.0,32.7046,32.7046,32.6484,32.6965,6622.0
2018-02-12 12:40:00,40.72,40.72,40.66,40.66,6679.0,32.6885,32.6885,32.6403,32.6403,6679.0
2018-02-12 12:45:00,40.67,40.7,40.61,40.61,4900.0,32.6484,32.6725,32.6002,32.6002,4900.0
2018-02-12 12:50:00,40.62,40.72,40.62,40.71,9469.0,32.6082,32.6885,32.6082,32.6805,9469.0
2018-02-12 12:55:00,40.7,40.7,40.62,40.62,6842.0,32.6725,32.6725,32.6082,32.6082,6842.0
2018-02-12 13:00:00,40.66,40.7,40.63,40.68,11503.0,32.6403,32.6725,32.6163,32.6564,11503.0
2018-02-12 13:05:00,40.68,40.68,40.55,40.57,11102.0,32.6564,32.6564,32.552,32.5681,11102.0
2018-02-12 13:10:00,40.59,40.61,40.56,40.61,9339.0,32.5842,32.6002,32.5601,32.6002,9339.0
2018-02-12 13:15:00,40.59,40.66,40.58,40.65,7619.0,32.5842,32.6403,32.5761,32.6323,7619.0
2018-02-12 13:20:00,40.65,40.76,40.63,40.75,21866.0,32.6323,32.7206,32.6163,32.7126,21866.0
2018-02-12 13:25:00,40.74,40.75,40.64,40.68,16066.0,32.7046,32.7126,32.6243,32.6564,16066.0
2018-02-12 13:30:00,40.69,40.69,40.62,40.69,14679.0,32.6644,32.6644,32.6082,32.6644,14679.0
2018-02-12 13:35:00,40.66,40.66,40.61,40.65,6408.0,32.6403,32.6403,32.6002,32.6323,6408.0
2018-02-12 13:40:00,40.63,40.65,40.6,40.63,5780.0,32.6163,32.6323,32.5922,32.6163,5780.0
2018-02-12 13:45:00,40.62,40.69,40.62,40.68,11868.0,32.6082,32.6644,32.6082,32.6564,11868.0
2018-02-12 13:50:00,40.69,40.84,40.68,40.84,27866.0,32.6644,32.7848,32.6564,32.7848,27866.0
2018-02-12 13:55:00,40.84,40.89,40.82,40.86,25000.0,32.7848,32.825,32.7688,32.8009,25000.0
2018-02-12 14:00:00,40.86,40.86,40.82,40.82,30340.0,32.8009,32.8009,32.7688,32.7688,30340.0
2018-02-12 14:05:00,40.81,40.83,40.69,40.73,52966.0,32.7608,32.7768,32.6644,32.6965,52966.0
2018-02-12 14:10:00,40.72,40.75,40.71,40.72,13959.0,32.6885,32.7126,32.6805,32.6885,13959.0
2018-02-12 14:15:00,40.74,40.77,40.69,40.7,8200.0,32.7046,32.7286,32.6644,32.6725,8200.0
2018-02-12 14:20:00,40.7,40.75,40.69,40.73,6750.0,32.6725,32.7126,32.6644,32.6965,6750.0
2018-02-12 14:25:00,40.73,40.77,40.72,40.76,11061.0,32.6965,32.7286,32.6885,32.7206,11061.0
2018-02-12 14:30:00,40.75,40.8,40.75,40.79,6134.0,32.7126,32.7527,32.7126,32.7447,6134.0
2018-02-12 14:35:00,40.78,40.83,40.75,40.8,8138.0,32.7367,32.7768,32.7126,32.7527,8138.0
2018-02-12 14:40:00,40.81,40.81,40.71,40.71,13015.0,32.7608,32.7608,32.6805,32.6805,13015.0
2018-02-12 14:45:00,40.68,40.72,40.64,40.66,12771.0,32.6564,32.6885,32.6243,32.6403,12771.0
2018-02-12 14:50:00,40.64,40.71,40.61,40.69,10570.0,32.6243,32.6805,32.6002,32.6644,10570.0
2018-02-12 14:55:00,40.7,40.76,40.69,40.71,22267.0,32.6725,32.7206,32.6644,32.6805,22267.0
2018-02-12 15:00:00,40.71,40.75,40.69,40.73,13479.0,32.6805,32.7126,32.6644,32.6965,13479.0
2018-02-12 15:05:00,40.73,40.75,40.72,40.74,15424.0,32.6965,32.7126,32.6885,32.7046,15424.0
2018-02-12 15:10:00,40.74,40.81,40.68,40.79,24166.0,32.7046,32.7608,32.6564,32.7447,24166.0
2018-02-12 15:15:00,40.79,40.79,40.75,40.76,14674.0,32.7447,32.7447,32.7126,32.7206,14674.0
2018-02-12 15:20:00,40.76,40.84,40.76,40.81,14940.0,32.7206,32.7848,32.7206,32.7608,14940.0
2018-02-12 15:25:00,40.81,40.83,40.77,40.78,15736.0,32.7608,32.7768,32.7286,32.7367,15736.0
2018-02-12 15:30:00,40.79,40.81,40.7,40.73,15505.0,32.7447,32.7608,32.6725,32.6965,15505.0
2018-02-12 15:35:00,40.74,40.74,40.63,40.68,23696.0,32.7046,32.7046,32.6163,32.6564,23696.0
2018-02-12 15:40:00,40.69,40.78,40.69,40.76,33729.0,32.6644,32.7367,32.6644,32.7206,33729.0
2018-02-12 15:45:00,40.71,40.71,40.51,40.62,66095.0,32.6805,32.6805,32.5199,32.6082,66095.0
2018-02-12 15:50:00,40.62,40.68,40.57,40.63,65361.0,32.6082,32.6564,32.5681,32.6163,65361.0
2018-02-12 15:55:00,40.62,40.65,40.53,40.61,97697.0,32.6082,32.6323,32.536,32.6002,97697.0
2018-02-13 09:30:00,40.45,40.52,40.23,40.33,40247.0,32.4718,32.528,32.2952,32.3754,40247.0
2018-02-13 09:35:00,40.31,40.42,40.29,40.35,36881.0,32.3594,32.4477,32.3433,32.3915,36881.0
2018-02-13 09:40:00,40.34,40.41,40.32,40.38,32418.0,32.3835,32.4397,32.3674,32.4156,32418.0
2018-02-13 09:45:00,40.38,40.45,40.33,40.4,16100.0,32.4156,32.4718,32.3754,32.4316,16100.0
2018-02-13 09:50:00,40.4,40.53,40.4,40.52,20612.0,32.4316,32.536,32.4316,32.528,20612.0
2018-02-13 09:55:00,40.5,40.51,40.37,40.39,27309.0,32.5119,32.5199,32.4075,32.4236,27309.0
2018-02-13 10:00:00,40.39,40.5,40.34,40.4,19707.0,32.4236,32.5119,32.3835,32.4316,19707.0
2018-02-13 10:05:00,40.4,40.46,40.4,40.44,15648.0,32.4316,32.4798,32.4316,32.4637,15648.0
2018-02-13 10:10:00,40.45,40.5,40.43,40.47,11222.0,32.4718,32.5119,32.4557,32.4878,11222.0
2018-02-13 10:15:00,40.46,40.5,40.45,40.5,15175.0,32.4798,32.5119,32.4718,32.5119,15175.0
2018-02-13 10:20:00,40.49,40.6,40.49,40.6,12161.0,32.5039,32.5922,32.5039,32.5922,12161.0
2018-02-13 10:25:00,40.59,40.59,40.41,40.41,24948.0,32.5842,32.5842,32.4397,32.4397,24948.0
2018-02-13 10:30:00,40.4,40.48,40.4,40.46,13628.0,32.4316,32.4958,32.4316,32.4798,13628.0
2018-02-13 10:35:00,40.45,40.56,40.45,40.56,14975.0,32.4718,32.5601,32.4718,32.5601,14975.0
2018-02-13 10:40:00,40.57,40.58,40.52,40.54,12232.0,32.5681,32.5761,32.528,32.544,12232.0
2018-02-13 10:45:00,40.53,40.67,40.51,40.67,19215.0,32.536,32.6484,32.5199,32.6484,19215.0
2018-02-13 10:50:00,40.68,40.68,40.58,40.64,16200.0,32.6564,32.6564,32.5761,32.6243,16200.0
2018-02-13 10:55:00,40.63,40.67,40.57,40.57,13413.0,32.6163,32.6484,32.5681,32.5681,13413.0
2018-02-13 11:00:00,40.56,40.58,40.49,40.5,14907.0,32.5601,32.5761,32.5039,32.5119,14907.0
2018-02-13 11:05:00,40.48,40.51,40.46,40.47,4684.0,32.4958,32.5199,32.4798,32.4878,4684.0
2018-02-13 11:10:00,40.48,40.6,40.48,40.57,17103.0,32.4958,32.5922,32.4958,32.5681,17103.0
2018-02-13 11:15:00,40.59,40.65,40.59,40.64,12179.0,32.5842,32.6323,32.5842,32.6243,12179.0
2018-02-13 11:20:00,40.64,40.71,40.63,40.71,12808.0,32.6243,32.6805,32.6163,32.6805,12808.0
2018-02-13 11:25:00,40.7,40.72,40.58,40.59,17832.0,32.6725,32.6885,32.5761,32.5842,17832.0
2018-02-13 11:30:00,40.57,40.59,40.54,40.54,6200.0,32.5681,32.5842,32.544,32.544,6200.0
2018-02-13 11:35:00,40.54,40.55,40.51,40.55,8894.0,32.544,32.552,32.5199,32.552,8894.0
2018-02-13 11:40:00,40.56,40.58,40.54,40.58,8276.0,32.5601,32.5761,32.544,32.5761,8276.0
2018-02-13 11:45:00,40.58,40.71,40.57,40.71,23903.0,32.5761,32.6805,32.5681,32.6805,23903.0
2018-02-13 11:50:00,40.71,40.73,40.69,40.72,12967.0,32.6805,32.6965,32.6644,32.6885,12967.0
2018-02-13 11:55:00,40.71,40.74,40.69,40.69,13248.0,32.6805,32.7046,32.6644,32.6644,13248.0
2018-02-13 12:00:00,40.67,40.71,40.65,40.65,17388.0,32.6484,32.6805,32.6323,32.6323,17388.0
2018-02-13 12:05:00,40.64,40.67,40.6,40.66,10484.0,32.6243,32.6484,32.5922,32.6403,10484.0
2018-02-13 12:10:00,40.66,40.74,40.62,40.74,9400.0,32.6403,32.7046,32.6082,32.7046,9400.0
2018-02-13 12:15:00,40.74,40.74,40.67,40.67,8100.0,32.7046,32.7046,32.6484,32.6484,8100.0
2018-02-13 12:20:00,40.67,40.7,40.67,40.68,8984.0,32.6484,32.6725,32.6484,32.6564,8984.0
2018-02-13 12:25:00,40.67,40.68,40.62,40.63,4900.0,32.6484,32.6564,32.6082,32.6163,4900.0
2018-02-13 12:30:00,40.62,40.63,40.6,40.62,7100.0,32.6082,32.6163,32.5922,32.6082,7100.0
2018-02-13 12:35:00,40.63,40.63,40.57,40.59,18344.0,32.6163,32.6163,32.5681,32.5842,18344.0
2018-02-13 12:40:00,40.59,40.59,40.52,40.57,8454.0,32.5842,32.5842,32.528,32.5681,8454.0
2018-02-13 12:45:00,40.58,40.59,40.57,40.59,6141.0,32.5761,32.5842,32.5681,32.5842,6141.0
2018-02-13 12:50:00,40.6,40.64,40.6,40.63,4926.0,32.5922,32.6243,32.5922,32.6163,4926.0
2018-02-13 12:55:00,40.63,40.68,40.63,40.66,12662.0,32.6163,32.6564,32.6163,32.6403,12662.0
2018-02-13 13:00:00,40.67,40.67,40.62,40.62,4084.0,32.6484,32.6484,32.6082,32.6082,4084.0
2018-02-13 13:05:00,40.62,40.64,40.61,40.63,3685.0,32.6082,32.6243,32.6002,32.6163,3685.0
2018-02-13 13:10:00,40.65,40.77,40.64,40.77,15349.0,32.6323,32.7286,32.6243,32.7286,15349.0
2018-02-13 13:15:00,40.78,40.82,40.75,40.79,8144.0,32.7367,32.7688,32.7126,32.7447,8144.0
2018-02-13 13:20:00,40.8,40.9,40.8,40.9,12709.0,32.7527,32.833,32.7527,32.833,12709.0
2018-02-13 13:25:00,40.92,40.95,40.85,40.86,8768.0,32.8491,32.8731,32.7929,32.8009,8768.0
2018-02-13 13:30:00,40.86,40.86,40.83,40.86,6400.0,32.8009,32.8009,32.7768,32.8009,6400.0
2018-02-13 13:35:00,40.86,40.95,40.86,40.95,9911.0,32.8009,32.8731,32.8009,32.8731,9911.0
2018-02-13 13:40:00,40.95,40.95,40.89,40.89,12397.0,32.8731,32.8731,32.825,32.825,12397.0
2018-02-13 13:45:00,40.88,40.92,40.86,40.91,38543.0,32.817,32.8491,32.8009,32.841,38543.0
2018-02-13 13:50:00,40.91,40.97,40.91,40.96,14700.0,32.841,32.8892,32.841,32.8812,14700.0
2018-02-13 13:55:00,40.94,40.97,40.93,40.97,8292.0,32.8651,32.8892,32.8571,32.8892,8292.0
2018-02-13 14:00:00,40.97,40.98,40.95,40.96,10600.0,32.8892,32.8972,32.8731,32.8812,10600.0
2018-02-13 14:05:00,40.96,40.99,40.95,40.99,9136.0,32.8812,32.9053,32.8731,32.9053,9136.0
2018-02-13 14:10:00,41.0,41.06,41.0,41.05,17326.0,32.9133,32.9615,32.9133,32.9534,17326.0
2018-02-13 14:15:00,41.06,41.12,41.04,41.04,10894.0,32.9615,33.0096,32.9454,32.9454,10894.0
2018-02-13 14:20:00,41.05,41.14,41.05,41.11,18301.0,32.9534,33.0257,32.9534,33.0016,18301.0
2018-02-13 14:25:00,41.11,41.15,41.08,41.09,23673.0,33.0016,33.0337,32.9775,32.9855,23673.0
2018-02-13 14:30:00,41.09,41.1,40.99,41.02,32925.0,32.9855,32.9936,32.9053,32.9293,32925.0
2018-02-13 14:35:00,41.02,41.12,41.02,41.12,25127.0,32.9293,33.0096,32.9293,33.0096,25127.0
2018-02-13 14:40:00,41.12,41.14,41.11,41.12,25450.0,33.0096,33.0257,33.0016,33.0096,25450.0
2018-02-13 14:45:00,41.13,41.13,41.08,41.11,16427.0,33.0176,33.0176,32.9775,33.0016,16427.0
2018-02-13 14:50:00,41.12,41.18,41.1,41.18,13895.0,33.0096,33.0578,32.9936,33.0578,13895.0
2018-02-13 14:55:00,41.18,41.24,41.18,41.21,19551.0,33.0578,33.1059,33.0578,33.0819,19551.0
2018-02-13 15:00:00,41.22,41.24,41.16,41.16,23203.0,33.0899,33.1059,33.0417,33.0417,23203.0
2018-02-13 15:05:00,41.15,41.17,41.12,41.17,15112.0,33.0337,33.0498,33.0096,33.0498,15112.0
2018-02-13 15:10:00,41.17,41.22,41.12,41.22,19863.0,33.0498,33.0899,33.0096,33.0899,19863.0
2018-02-13 15:15:00,41.21,41.27,41.21,41.23,16262.0,33.0819,33.13,33.0819,33.0979,16262.0
2018-02-13 15:20:00,41.23,41.24,41.14,41.19,39765.0,33.0979,33.1059,33.0257,33.0658,39765.0
2018-02-13 15:25:00,41.19,41.22,41.15,41.15,16260.0,33.0658,33.0899,33.0337,33.0337,16260.0
2018-02-13 15:30:00,41.13,41.22,41.13,41.22,11214.0,33.0176,33.0899,33.0176,33.0899,11214.0
2018-02-13 15:35:00,41.22,41.29,41.21,41.27,38132.0,33.0899,33.1461,33.0819,33.13,38132.0
2018-02-13 15:40:00,41.27,41.27,41.18,41.2,40853.0,33.13,33.13,33.0578,33.0738,40853.0
2018-02-13 15:45:00,41.21,41.26,41.21,41.23,41341.0,33.0819,33.122,33.0819,33.0979,41341.0
2018-02-13 15:50:00,41.23,41.31,41.15,41.15,83901.0,33.0979,33.1621,33.0337,33.0337,83901.0
2018-02-13 15:55:00,41.16,41.25,41.16,41.22,67317.0,33.0417,33.114,33.0417,33.0899,67317.0
2018-02-14 09:30:00,41.03,41.26,40.99,41.17,41733.0,32.9374,33.122,32.9053,33.0498,41733.0
2018-02-14 09:35:00,41.15,41.31,41.12,41.12,47364.0,33.0337,33.1621,33.0096,33.0096,47364.0
2018-02-14 09:40:00,41.16,41.41,41.12,41.4,40714.0,33.0417,33.2424,33.0096,33.2344,40714.0
2018-02-14 09:45:00,41.4,41.41,41.23,41.36,42555.0,33.2344,33.2424,33.0979,33.2023,42555.0
2018-02-14 09:50:00,41.35,41.55,41.33,41.49,35144.0,33.1943,33.3548,33.1782,33.3066,35144.0
2018-02-14 09:55:00,41.5,41.56,41.31,41.35,52668.0,33.3147,33.3628,33.1621,33.1943,52668.0
2018-02-14 10:00:00,41.37,41.49,41.35,41.49,33812.0,33.2103,33.3066,33.1943,33.3066,33812.0
2018-02-14 10:05:00,41.5,41.69,41.5,41.69,27846.0,33.3147,33.4672,33.3147,33.4672,27846.0
2018-02-14 10:10:00,41.69,41.77,41.54,41.55,36459.0,33.4672,33.5314,33.3468,33.3548,36459.0
2018-02-14 10:15:00,41.54,41.59,41.45,41.56,18770.0,33.3468,33.3869,33.2745,33.3628,18770.0
2018-02-14 10:20:00,41.56,41.8,41.56,41.73,51682.0,33.3628,33.5555,33.3628,33.4993,51682.0
2018-02-14 10:25:00,41.73,41.79,41.66,41.67,39909.0,33.4993,33.5475,33.4431,33.4511,39909.0
2018-02-14 10:30:00,41.68,41.73,41.58,41.58,21283.0,33.4592,33.4993,33.3789,33.3789,21283.0
2018-02-14 10:35:00,41.57,41.74,41.55,41.74,22895.0,33.3709,33.5073,33.3548,33.5073,22895.0
2018-02-14 10:40:00,41.74,41.76,41.63,41.69,21420.0,33.5073,33.5234,33.419,33.4672,21420.0
2018-02-14 10:45:00,41.69,41.82,41.69,41.74,25011.0,33.4672,33.5716,33.4672,33.5073,25011.0
2018-02-14 10:50:00,41.74,41.84,41.74,41.77,21195.0,33.5073,33.5876,33.5073,33.5314,21195.0
2018-02-14 10:55:00,41.78,41.89,41.78,41.83,23367.0,33.5394,33.6277,33.5394,33.5796,23367.0
2018-02-14 11:00:00,41.84,41.86,41.68,41.69,23600.0,33.5876,33.6037,33.4592,33.4672,23600.0
2018-02-14 11:05:00,41.69,41.81,41.68,41.79,20133.0,33.4672,33.5635,33.4592,33.5475,20133.0
2018-02-14 11:10:00,41.79,41.91,41.78,41.91,17702.0,33.5475,33.6438,33.5394,33.6438,17702.0
2018-02-14 11:15:00,41.92,41.96,41.87,41.96,19402.0,33.6518,33.6839,33.6117,33.6839,19402.0
2018-02-14 11:20:00,41.95,41.98,41.83,41.97,27178.0,33.6759,33.7,33.5796,33.692,27178.0
2018-02-14 11:25:00,41.97,42.0,41.95,41.98,28318.0,33.692,33.716,33.6759,33.7,28318.0
2018-02-14 11:30:00,41.98,41.99,41.84,41.85,44644.0,33.7,33.708,33.5876,33.5956,44644.0
2018-02-14 11:35:00,41.85,41.94,41.8,41.94,29268.0,33.5956,33.6679,33.5555,33.6679,29268.0
2018-02-14 11:40:00,41.94,41.99,41.92,41.95,25575.0,33.6679,33.708,33.6518,33.6759,25575.0
2018-02-14 11:45:00,41.95,41.95,41.79,41.8,15380.0,33.6759,33.6759,33.5475,33.5555,15380.0
2018-02-14 11:50:00,41.79,41.81,41.7,41.77,13167.0,33.5475,33.5635,33.4752,33.5314,13167.0
2018-02-14 11:55:00,41.77,41.82,41.74,41.78,16623.0,33.5314,33.5716,33.5073,33.5394,16623.0
2018-02-14 12:00:00,41.78,41.84,41.78,41.84,17729.0,33.5394,33.5876,33.5394,33.5876,17729.0
2018-02-14 12:05:00,41.84,41.84,41.75,41.75,18731.0,33.5876,33.5876,33.5154,33.5154,18731.0
2018-02-14 12:10:00,41.76,41.85,41.75,41.85,13580.0,33.5234,33.5956,33.5154,33.5956,13580.0
2018-02-14 12:15:00,41.84,41.84,41.76,41.76,13530.0,33.5876,33.5876,33.5234,33.5234,13530.0
2018-02-14 12:20:00,41.76,41.85,41.72,41.83,18523.0,33.5234,33.5956,33.4913,33.5796,18523.0
2018-02-14 12:25:00,41.83,41.9,41.82,41.83,17736.0,33.5796,33.6358,33.5716,33.5796,17736.0
2018-02-14 12:30:00,41.84,41.88,41.83,41.85,7268.0,33.5876,33.6197,33.5796,33.5956,7268.0
2018-02-14 12:35:00,41.85,41.96,41.85,41.93,12230.0,33.5956,33.6839,33.5956,33.6599,12230.0
2018-02-14 12:40:00,41.93,41.93,41.88,41.88,16028.0,33.6599,33.6599,33.6197,33.6197,16028.0
2018-02-14 12:45:00,41.87,41.9,41.84,41.87,16448.0,33.6117,33.6358,33.5876,33.6117,16448.0
2018-02-14 12:50:00,41.87,41.96,41.83,41.95,20100.0,33.6117,33.6839,33.5796,33.6759,20100.0
2018-02-14 12:55:00,41.95,42.05,41.94,42.05,35243.0,33.6759,33.7562,33.6679,33.7562,35243.0
2018-02-14 13:00:00,42.05,42.13,41.98,42.09,34729.0,33.7562,33.8204,33.7,33.7883,34729.0
2018-02-14 13:05:00,42.09,42.13,42.06,42.06,15126.0,33.7883,33.8204,33.7642,33.7642,15126.0
2018-02-14 13:10:00,42.06,42.18,42.06,42.16,8848.0,33.7642,33.8605,33.7642,33.8445,8848.0
2018-02-14 13:15:00,42.16,42.19,42.14,42.17,17536.0,33.8445,33.8686,33.8284,33.8525,17536.0
2018-02-14 13:20:00,42.16,42.26,42.16,42.2,15048.0,33.8445,33.9248,33.8445,33.8766,15048.0
2018-02-14 13:25:00,42.19,42.21,42.04,42.05,27321.0,33.8686,33.8846,33.7482,33.7562,27321.0
2018-02-14 13:30:00,42.05,42.13,42.04,42.13,13069.0,33.7562,33.8204,33.7482,33.8204,13069.0
2018-02-14 13:35:00,42.13,42.19,42.07,42.19,23324.0,33.8204,33.8686,33.7722,33.8686,23324.0
2018-02-14 13:40:00,42.18,42.22,42.15,42.21,7525.0,33.8605,33.8927,33.8365,33.8846,7525.0
2018-02-14 13:45:00,42.23,42.24,42.12,42.17,26889.0,33.9007,33.9087,33.8124,33.8525,26889.0
2018-02-14 13:50:00,42.17,42.18,42.07,42.17,27067.0,33.8525,33.8605,33.7722,33.8525,27067.0
2018-02-14 13:55:00,42.17,42.17,42.08,42.1,17578.0,33.8525,33.8525,33.7803,33.7963,17578.0
2018-02-14 14:00:00,42.1,42.23,42.1,42.2,19764.0,33.7963,33.9007,33.7963,33.8766,19764.0
2018-02-14 14:05:00,42.19,42.24,42.16,42.22,17801.0,33.8686,33.9087,33.8445,33.8927,17801.0
2018-02-14 14:10:00,42.22,42.25,42.22,42.22,14448.0,33.8927,33.9167,33.8927,33.8927,14448.0
2018-02-14 14:15:00,42.22,42.22,42.15,42.19,16245.0,33.8927,33.8927,33.8365,33.8686,16245.0
2018-02-14 14:20:00,42.2,42.21,42.14,42.14,16300.0,33.8766,33.8846,33.8284,33.8284,16300.0
2018-02-14 14:25:00,42.13,42.19,42.09,42.09,23286.0,33.8204,33.8686,33.7883,33.7883,23286.0
2018-02-14 14:30:00,42.09,42.13,42.06,42.08,22206.0,33.7883,33.8204,33.7642,33.7803,22206.0
2018-02-14 14:35:00,42.09,42.12,41.97,42.0,52705.0,33.7883,33.8124,33.692,33.716,52705.0
2018-02-14 14:40:00,42.01,42.02,41.92,41.92,31256.0,33.7241,33.7321,33.6518,33.6518,31256.0
2018-02-14 14:45:00,41.92,42.0,41.92,41.94,31447.0,33.6518,33.716,33.6518,33.6679,31447.0
2018-02-14 14:50:00,41.95,41.96,41.87,41.92,24936.0,33.6759,33.6839,33.6117,33.6518,24936.0
2018-02-14 14:55:00,41.91,41.96,41.88,41.95,19103.0,33.6438,33.6839,33.6197,33.6759,19103.0
2018-02-14 15:00:00,41.94,42.04,41.94,42.04,24837.0,33.6679,33.7482,33.6679,33.7482,24837.0
2018-02-14 15:05:00,42.04,42.12,42.03,42.1,25838.0,33.7482,33.8124,33.7401,33.7963,25838.0
2018-02-14 15:10:00,42.1,42.16,42.09,42.16,16230.0,33.7963,33.8445,33.7883,33.8445,16230.0
2018-02-14 15:15:00,42.18,42.22,42.13,42.21,26968.0,33.8605,33.8927,33.8204,33.8846,26968.0
2018-02-14 15:20:00,42.22,42.22,42.07,42.07,19870.0,33.8927,33.8927,33.7722,33.7722,19870.0
2018-02-14 15:25:00,42.07,42.16,42.07,42.13,20530.0,33.7722,33.8445,33.7722,33.8204,20530.0
2018-02-14 15:30:00,42.12,42.16,42.1,42.1,29271.0,33.8124,33.8445,33.7963,33.7963,29271.0
2018-02-14 15:35:00,42.11,42.15,42.08,42.15,20725.0,33.8044,33.8365,33.7803,33.8365,20725.0
2018-02-14 15:40:00,42.14,42.17,42.12,42.13,34677.0,33.8284,33.8525,33.8124,33.8204,34677.0
2018-02-14 15:45:00,42.12,42.19,42.12,42.16,45802.0,33.8124,33.8686,33.8124,33.8445,45802.0
2018-02-14 15:50:00,42.16,42.19,42.07,42.1,142529.0,33.8445,33.8686,33.7722,33.7963,142529.0
2018-02-14 15:55:00,42.1,42.13,42.04,42.11,146632.0,33.7963,33.8204,33.7482,33.8044,146632.0
2018-02-15 09:30:00,45.07,45.1,43.58,43.99,471458.0,36.1805,36.2046,34.9844,35.3135,471458.0
2018-02-15 09:35:00,43.98,44.22,43.85,44.13,205819.0,35.3055,35.4982,35.2012,35.4259,205819.0
2018-02-15 09:40:00,44.13,44.42,44.13,44.35,213630.0,35.4259,35.6587,35.4259,35.6025,213630.0
2018-02-15 09:45:00,44.35,44.48,43.92,43.99,158791.0,35.6025,35.7069,35.2574,35.3135,158791.0
2018-02-15 09:50:00,43.95,44.01,43.82,43.99,94248.0,35.2814,35.3296,35.1771,35.3135,94248.0
2018-02-15 09:55:00,43.99,44.01,43.78,43.88,298500.0,35.3135,35.3296,35.145,35.2252,298500.0
2018-02-15 10:00:00,43.88,43.93,43.74,43.87,154308.0,35.2252,35.2654,35.1129,35.2172,154308.0
2018-02-15 10:05:00,43.86,43.86,43.58,43.64,94601.0,35.2092,35.2092,34.9844,35.0326,94601.0
2018-02-15 10:10:00,43.67,43.79,43.6,43.73,73415.0,35.0567,35.153,35.0005,35.1048,73415.0
2018-02-15 10:15:00,43.72,43.81,43.52,43.52,115050.0,35.0968,35.169,34.9362,34.9362,115050.0
2018-02-15 10:20:00,43.52,43.69,43.51,43.69,62549.0,34.9362,35.0727,34.9282,35.0727,62549.0
2018-02-15 10:25:00,43.69,43.86,43.66,43.83,118518.0,35.0727,35.2092,35.0486,35.1851,118518.0
2018-02-15 10:30:00,43.83,43.92,43.69,43.69,79379.0,35.1851,35.2574,35.0727,35.0727,79379.0
2018-02-15 10:35:00,43.69,43.82,43.61,43.66,48758.0,35.0727,35.1771,35.0085,35.0486,48758.0
2018-02-15 10:40:00,43.65,43.69,43.36,43.4,96325.0,35.0406,35.0727,34.8078,34.8399,96325.0
2018-02-15 10:45:00,43.39,43.47,43.35,43.44,50387.0,34.8319,34.8961,34.7998,34.872,50387.0
2018-02-15 10:50:00,43.44,43.66,43.44,43.62,74816.0,34.872,35.0486,34.872,35.0165,74816.0
2018-02-15 10:55:00,43.61,43.61,43.28,43.32,62379.0,35.0085,35.0085,34.7436,34.7757,62379.0
2018-02-15 11:00:00,43.31,43.37,43.27,43.36,55316.0,34.7677,34.8158,34.7356,34.8078,55316.0
2018-02-15 11:05:00,43.38,43.58,43.38,43.57,58775.0,34.8239,34.9844,34.8239,34.9764,58775.0
2018-02-15 11:10:00,43.58,43.63,43.53,43.57,41308.0,34.9844,35.0246,34.9443,34.9764,41308.0
2018-02-15 11:15:00,43.58,43.59,43.5,43.55,32827.0,34.9844,34.9924,34.9202,34.9603,32827.0
2018-02-15 11:20:00,43.55,43.7,43.55,43.6,43397.0,34.9603,35.0807,34.9603,35.0005,43397.0
2018-02-15 11:25:00,43.59,43.59,43.39,43.45,51169.0,34.9924,34.9924,34.8319,34.8801,51169.0
2018-02-15 11:30:00,43.46,43.54,43.35,43.36,37496.0,34.8881,34.9523,34.7998,34.8078,37496.0
2018-02-15 11:35:00,43.37,43.57,43.36,43.54,37411.0,34.8158,34.9764,34.8078,34.9523,37411.0
2018-02-15 11:40:00,43.52,43.55,43.41,43.45,28892.0,34.9362,34.9603,34.8479,34.8801,28892.0
2018-02-15 11:45:00,43.45,43.51,43.44,43.49,28976.0,34.8801,34.9282,34.872,34.9122,28976.0
2018-02-15 11:50:00,43.49,43.51,43.46,43.49,19692.0,34.9122,34.9282,34.8881,34.9122,19692.0
2018-02-15 11:55:00,43.49,43.55,43.43,43.5,32076.0,34.9122,34.9603,34.864,34.9202,32076.0
2018-02-15 12:00:00,43.5,43.54,43.46,43.48,25954.0,34.9202,34.9523,34.8881,34.9041,25954.0
2018-02-15 12:05:00,43.49,43.51,43.44,43.46,22286.0,34.9122,34.9282,34.872,34.8881,22286.0
2018-02-15 12:10:00,43.46,43.55,43.46,43.55,16703.0,34.8881,34.9603,34.8881,34.9603,16703.0
2018-02-15 12:15:00,43.54,43.57,43.49,43.54,19803.0,34.9523,34.9764,34.9122,34.9523,19803.0
2018-02-15 12:20:00,43.53,43.56,43.5,43.5,22363.0,34.9443,34.9684,34.9202,34.9202,22363.0
2018-02-15 12:25:00,43.5,43.58,43.5,43.57,15293.0,34.9202,34.9844,34.9202,34.9764,15293.0
2018-02-15 12:30:00,43.57,43.66,43.57,43.64,30470.0,34.9764,35.0486,34.9764,35.0326,30470.0
2018-02-15 12:35:00,43.64,43.69,43.64,43.69,13884.0,35.0326,35.0727,35.0326,35.0727,13884.0
2018-02-15 12:40:00,43.69,43.74,43.65,43.69,20964.0,35.0727,35.1129,35.0406,35.0727,20964.0
2018-02-15 12:45:00,43.69,43.75,43.67,43.7,28188.0,35.0727,35.1209,35.0567,35.0807,28188.0
2018-02-15 12:50:00,43.71,43.74,43.7,43.73,16133.0,35.0888,35.1129,35.0807,35.1048,16133.0
2018-02-15 12:55:00,43.74,43.83,43.71,43.81,35537.0,35.1129,35.1851,35.0888,35.169,35537.0
2018-02-15 13:00:00,43.81,43.9,43.81,43.85,49178.0,35.169,35.2413,35.169,35.2012,49178.0
2018-02-15 13:05:00,43.85,43.94,43.85,43.88,24605.0,35.2012,35.2734,35.2012,35.2252,24605.0
2018-02-15 13:10:00,43.89,43.98,43.89,43.98,33884.0,35.2333,35.3055,35.2333,35.3055,33884.0
2018-02-15 13:15:00,43.99,43.99,43.92,43.94,15532.0,35.3135,35.3135,35.2574,35.2734,15532.0
2018-02-15 13:20:00,43.93,43.93,43.74,43.75,20986.0,35.2654,35.2654,35.1129,35.1209,20986.0
2018-02-15 13:25:00,43.75,43.83,43.75,43.79,18752.0,35.1209,35.1851,35.1209,35.153,18752.0
2018-02-15 13:30:00,43.8,43.8,43.7,43.77,24393.0,35.161,35.161,35.0807,35.1369,24393.0
2018-02-15 13:35:00,43.77,43.8,43.71,43.78,31376.0,35.1369,35.161,35.0888,35.145,31376.0
2018-02-15 13:40:00,43.78,43.87,43.76,43.87,18373.0,35.145,35.2172,35.1289,35.2172,18373.0
2018-02-15 13:45:00,43.87,43.93,43.83,43.93,20256.0,35.2172,35.2654,35.1851,35.2654,20256.0
2018-02-15 13:50:00,43.93,43.95,43.86,43.95,30265.0,35.2654,35.2814,35.2092,35.2814,30265.0
2018-02-15 13:55:00,43.95,43.96,43.9,43.94,15693.0,35.2814,35.2895,35.2413,35.2734,15693.0
2018-02-15 14:00:00,43.95,43.98,43.94,43.98,11521.0,35.2814,35.3055,35.2734,35.3055,11521.0
2018-02-15 14:05:00,43.98,44.06,43.91,43.92,51809.0,35.3055,35.3697,35.2493,35.2574,51809.0
2018-02-15 14:10:00,43.92,43.98,43.88,43.98,17490.0,35.2574,35.3055,35.2252,35.3055,17490.0
2018-02-15 14:15:00,43.99,44.02,43.95,43.97,19677.0,35.3135,35.3376,35.2814,35.2975,19677.0
2018-02-15 14:20:00,43.97,44.0,43.96,43.98,14100.0,35.2975,35.3216,35.2895,35.3055,14100.0
2018-02-15 14:25:00,43.99,44.01,43.97,44.0,27361.0,35.3135,35.3296,35.2975,35.3216,27361.0
2018-02-15 14:30:00,44.01,44.17,44.0,44.16,42775.0,35.3296,35.458,35.3216,35.45,42775.0
2018-02-15 14:35:00,44.17,44.19,44.11,44.14,13882.0,35.458,35.4741,35.4099,35.434,13882.0
2018-02-15 14:40:00,44.14,44.21,44.11,44.14,29218.0,35.434,35.4902,35.4099,35.434,29218.0
2018-02-15 14:45:00,44.15,44.19,44.09,44.15,23087.0,35.442,35.4741,35.3938,35.442,23087.0
2018-02-15 14:50:00,44.14,44.14,44.06,44.08,26711.0,35.434,35.434,35.3697,35.3858,26711.0
2018-02-15 14:55:00,44.09,44.1,43.96,43.97,29236.0,35.3938,35.4019,35.2895,35.2975,29236.0
2018-02-15 15:00:00,43.98,44.09,43.98,44.05,54152.0,35.3055,35.3938,35.3055,35.3617,54152.0
2018-02-15 15:05:00,44.06,44.1,43.99,43.99,25450.0,35.3697,35.4019,35.3135,35.3135,25450.0
2018-02-15 15:10:00,44.0,44.08,44.0,44.08,19537.0,35.3216,35.3858,35.3216,35.3858,19537.0
2018-02-15 15:15:00,44.08,44.13,44.08,44.13,14733.0,35.3858,35.4259,35.3858,35.4259,14733.0
2018-02-15 15:20:00,44.13,44.22,44.13,44.2,36718.0,35.4259,35.4982,35.4259,35.4821,36718.0
2018-02-15 15:25:00,44.19,44.24,44.15,44.21,36663.0,35.4741,35.5142,35.442,35.4902,36663.0
2018-02-15 15:30:00,44.21,44.24,44.18,44.21,36614.0,35.4902,35.5142,35.4661,35.4902,36614.0
2018-02-15 15:35:00,44.2,44.2,44.14,44.15,29454.0,35.4821,35.4821,35.434,35.442,29454.0
2018-02-15 15:40:00,44.16,44.23,44.16,44.18,31295.0,35.45,35.5062,35.45,35.4661,31295.0
2018-02-15 15:45:00,44.17,44.22,44.17,44.19,31424.0,35.458,35.4982,35.458,35.4741,31424.0
2018-02-15 15:50:00,44.19,44.19,43.93,43.97,123498.0,35.4741,35.4741,35.2654,35.2975,123498.0
2018-02-15 15:55:00,43.97,44.13,43.97,44.13,105992.0,35.2975,35.4259,35.2975,35.4259,105992.0
2018-02-16 09:30:00,43.89,44.23,43.89,44.23,46653.0,35.2333,35.5062,35.2333,35.5062,46653.0
2018-02-16 09:35:00,44.21,44.54,44.16,44.51,58821.0,35.4902,35.7551,35.45,35.731,58821.0
2018-02-16 09:40:00,44.5,44.67,44.41,44.61,48757.0,35.723,35.8594,35.6507,35.8113,48757.0
2018-02-16 09:45:00,44.62,44.82,44.6,44.81,59323.0,35.8193,35.9798,35.8032,35.9718,59323.0
2018-02-16 09:50:00,44.8,44.97,44.76,44.86,59748.0,35.9638,36.1003,35.9317,36.012,59748.0
2018-02-16 09:55:00,44.86,44.9,44.73,44.75,40185.0,36.012,36.0441,35.9076,35.9236,40185.0
2018-02-16 10:00:00,44.74,44.8,44.67,44.7,35606.0,35.9156,35.9638,35.8594,35.8835,35606.0
2018-02-16 10:05:00,44.68,44.68,44.47,44.65,83754.0,35.8675,35.8675,35.6989,35.8434,83754.0
2018-02-16 10:10:00,44.64,44.66,44.57,44.65,25967.0,35.8353,35.8514,35.7791,35.8434,25967.0
2018-02-16 10:15:00,44.65,44.79,44.65,44.7,35805.0,35.8434,35.9558,35.8434,35.8835,35805.0
2018-02-16 10:20:00,44.69,44.73,44.63,44.63,21313.0,35.8755,35.9076,35.8273,35.8273,21313.0
2018-02-16 10:25:00,44.64,44.79,44.64,44.78,20967.0,35.8353,35.9558,35.8353,35.9477,20967.0
2018-02-16 10:30:00,44.79,44.82,44.75,44.8,22307.0,35.9558,35.9798,35.9236,35.9638,22307.0
2018-02-16 10:35:00,44.81,44.88,44.8,44.83,30161.0,35.9718,36.028,35.9638,35.9879,30161.0
2018-02-16 10:40:00,44.84,44.88,44.78,44.88,16828.0,35.9959,36.028,35.9477,36.028,16828.0
2018-02-16 10:45:00,44.86,44.98,44.86,44.97,22944.0,36.012,36.1083,36.012,36.1003,22944.0
2018-02-16 10:50:00,44.98,45.02,44.94,44.98,28976.0,36.1083,36.1404,36.0762,36.1083,28976.0
2018-02-16 10:55:00,44.98,45.09,44.97,44.97,24608.0,36.1083,36.1966,36.1003,36.1003,24608.0
2018-02-16 11:00:00,44.97,45.01,44.92,44.95,18970.0,36.1003,36.1324,36.0601,36.0842,18970.0
2018-02-16 11:05:00,44.95,45.0,44.95,44.99,12383.0,36.0842,36.1243,36.0842,36.1163,12383.0
2018-02-16 11:10:00,44.99,44.99,44.97,44.97,12845.0,36.1163,36.1163,36.1003,36.1003,12845.0
2018-02-16 11:15:00,44.97,44.98,44.92,44.96,18677.0,36.1003,36.1083,36.0601,36.0922,18677.0
2018-02-16 11:20:00,44.95,44.96,44.92,44.96,9723.0,36.0842,36.0922,36.0601,36.0922,9723.0
2018-02-16 11:25:00,44.96,44.96,44.84,44.84,15495.0,36.0922,36.0922,35.9959,35.9959,15495.0
2018-02-16 11:30:00,44.85,44.86,44.73,44.74,24096.0,36.0039,36.012,35.9076,35.9156,24096.0
2018-02-16 11:35:00,44.73,44.73,44.68,44.72,15683.0,35.9076,35.9076,35.8675,35.8996,15683.0
2018-02-16 11:40:00,44.72,44.81,44.72,44.8,18738.0,35.8996,35.9718,35.8996,35.9638,18738.0
2018-02-16 11:45:00,44.81,44.84,44.77,44.84,10016.0,35.9718,35.9959,35.9397,35.9959,10016.0
2018-02-16 11:50:00,44.85,44.91,44.85,44.88,8345.0,36.0039,36.0521,36.0039,36.028,8345.0
2018-02-16 11:55:00,44.87,44.93,44.87,44.89,8233.0,36.02,36.0681,36.02,36.036,8233.0
2018-02-16 12:00:00,44.89,44.91,44.86,44.88,6422.0,36.036,36.0521,36.012,36.028,6422.0
2018-02-16 12:05:00,44.87,44.88,44.79,44.8,13760.0,36.02,36.028,35.9558,35.9638,13760.0
2018-02-16 12:10:00,44.8,44.85,44.8,44.84,4918.0,35.9638,36.0039,35.9638,35.9959,4918.0
2018-02-16 12:15:00,44.83,44.84,44.79,44.79,5181.0,35.9879,35.9959,35.9558,35.9558,5181.0
2018-02-16 12:20:00,44.8,44.81,44.79,44.81,7002.0,35.9638,35.9718,35.9558,35.9718,7002.0
2018-02-16 12:25:00,44.82,44.86,44.82,44.85,7921.0,35.9798,36.012,35.9798,36.0039,7921.0
2018-02-16 12:30:00,44.86,44.94,44.86,44.94,18118.0,36.012,36.0762,36.012,36.0762,18118.0
2018-02-16 12:35:00,44.94,44.94,44.91,44.91,4923.0,36.0762,36.0762,36.0521,36.0521,4923.0
2018-02-16 12:40:00,44.9,44.9,44.86,44.88,11890.0,36.0441,36.0441,36.012,36.028,11890.0
2018-02-16 12:45:00,44.88,44.91,44.87,44.87,9109.0,36.028,36.0521,36.02,36.02,9109.0
2018-02-16 12:50:00,44.86,44.86,44.71,44.75,24139.0,36.012,36.012,35.8915,35.9236,24139.0
2018-02-16 12:55:00,44.75,44.76,44.71,44.74,8200.0,35.9236,35.9317,35.8915,35.9156,8200.0
2018-02-16 13:00:00,44.75,44.76,44.7,44.7,8285.0,35.9236,35.9317,35.8835,35.8835,8285.0
2018-02-16 13:05:00,44.69,44.72,44.65,44.69,8800.0,35.8755,35.8996,35.8434,35.8755,8800.0
2018-02-16 13:10:00,44.69,44.69,44.62,44.65,11432.0,35.8755,35.8755,35.8193,35.8434,11432.0
2018-02-16 13:15:00,44.63,44.65,44.52,44.52,9707.0,35.8273,35.8434,35.739,35.739,9707.0
2018-02-16 13:20:00,44.53,44.61,44.51,44.6,16209.0,35.747,35.8113,35.731,35.8032,16209.0
2018-02-16 13:25:00,44.6,44.64,44.46,44.48,18606.0,35.8032,35.8353,35.6908,35.7069,18606.0
2018-02-16 13:30:00,44.49,44.5,44.36,44.49,26918.0,35.7149,35.723,35.6106,35.7149,26918.0
2018-02-16 13:35:00,44.49,44.63,44.49,44.54,24008.0,35.7149,35.8273,35.7149,35.7551,24008.0
2018-02-16 13:40:00,44.55,44.61,44.55,44.61,10277.0,35.7631,35.8113,35.7631,35.8113,10277.0
2018-02-16 13:45:00,44.6,44.66,44.57,44.57,8138.0,35.8032,35.8514,35.7791,35.7791,8138.0
2018-02-16 13:50:00,44.56,44.6,44.49,44.5,10180.0,35.7711,35.8032,35.7149,35.723,10180.0
2018-02-16 13:55:00,44.49,44.51,44.43,44.51,18937.0,35.7149,35.731,35.6668,35.731,18937.0
2018-02-16 14:00:00,44.51,44.57,44.5,44.52,6465.0,35.731,35.7791,35.723,35.739,6465.0
2018-02-16 14:05:00,44.51,44.56,44.46,44.46,8600.0,35.731,35.7711,35.6908,35.6908,8600.0
2018-02-16 14:10:00,44.46,44.5,44.41,44.41,10041.0,35.6908,35.723,35.6507,35.6507,10041.0
2018-02-16 14:15:00,44.41,44.43,44.3,44.42,21179.0,35.6507,35.6668,35.5624,35.6587,21179.0
2018-02-16 14:20:00,44.4,44.41,44.29,44.34,24506.0,35.6427,35.6507,35.5544,35.5945,24506.0
2018-02-16 14:25:00,44.34,44.5,44.34,44.47,21004.0,35.5945,35.723,35.5945,35.6989,21004.0
2018-02-16 14:30:00,44.46,44.49,44.41,44.45,12513.0,35.6908,35.7149,35.6507,35.6828,12513.0
2018-02-16 14:35:00,44.43,44.49,44.43,44.49,13570.0,35.6668,35.7149,35.6668,35.7149,13570.0
2018-02-16 14:40:00,44.49,44.55,44.44,44.45,10806.0,35.7149,35.7631,35.6748,35.6828,10806.0
2018-02-16 14:45:00,44.46,44.52,44.42,44.49,11900.0,35.6908,35.739,35.6587,35.7149,11900.0
2018-02-16 14:50:00,44.48,44.53,44.45,44.53,14032.0,35.7069,35.747,35.6828,35.747,14032.0
2018-02-16 14:55:00,44.54,44.56,44.5,44.53,11721.0,35.7551,35.7711,35.723,35.747,11721.0
2018-02-16 15:00:00,44.53,44.53,44.43,44.45,21482.0,35.747,35.747,35.6668,35.6828,21482.0
2018-02-16 15:05:00,44.46,44.54,44.46,44.54,13400.0,35.6908,35.7551,35.6908,35.7551,13400.0
2018-02-16 15:10:00,44.54,44.56,44.5,44.5,14847.0,35.7551,35.7711,35.723,35.723,14847.0
2018-02-16 15:15:00,44.5,44.51,44.45,44.47,14642.0,35.723,35.731,35.6828,35.6989,14642.0
2018-02-16 15:20:00,44.48,44.5,44.44,44.46,22121.0,35.7069,35.723,35.6748,35.6908,22121.0
2018-02-16 15:25:00,44.46,44.51,44.44,44.49,16675.0,35.6908,35.731,35.6748,35.7149,16675.0
2018-02-16 15:30:00,44.48,44.5,44.42,44.44,16387.0,35.7069,35.723,35.6587,35.6748,16387.0
2018-02-16 15:35:00,44.43,44.49,44.42,44.49,30231.0,35.6668,35.7149,35.6587,35.7149,30231.0
2018-02-16 15:40:00,44.49,44.49,44.43,44.43,25605.0,35.7149,35.7149,35.6668,35.6668,25605.0
2018-02-16 15:45:00,44.44,44.53,44.44,44.49,36733.0,35.6748,35.747,35.6748,35.7149,36733.0
2018-02-16 15:50:00,44.48,44.51,44.46,44.47,43994.0,35.7069,35.731,35.6908,35.6989,43994.0
2018-02-16 15:55:00,44.47,44.49,44.33,44.33,85280.0,35.6989,35.7149,35.5865,35.5865,85280.0
2018-02-20 09:30:00,44.01,44.2,43.82,44.17,90901.0,35.3296,35.4821,35.1771,35.458,90901.0
2018-02-20 09:35:00,44.16,44.35,44.16,44.31,46818.0,35.45,35.6025,35.45,35.5704,46818.0
2018-02-20 09:40:00,44.3,44.32,44.22,44.29,39166.0,35.5624,35.5785,35.4982,35.5544,39166.0
2018-02-20 09:45:00,44.28,44.4,44.24,44.4,43472.0,35.5463,35.6427,35.5142,35.6427,43472.0
2018-02-20 09:50:00,44.4,44.45,44.31,44.32,50720.0,35.6427,35.6828,35.5704,35.5785,50720.0
2018-02-20 09:55:00,44.33,44.42,44.33,44.4,35186.0,35.5865,35.6587,35.5865,35.6427,35186.0
2018-02-20 10:00:00,44.4,44.43,44.32,44.34,12700.0,35.6427,35.6668,35.5785,35.5945,12700.0
2018-02-20 10:05:00,44.35,44.38,44.25,44.28,20486.0,35.6025,35.6266,35.5223,35.5463,20486.0
2018-02-20 10:10:00,44.28,44.32,44.24,44.27,25852.0,35.5463,35.5785,35.5142,35.5383,25852.0
2018-02-20 10:15:00,44.25,44.27,44.18,44.24,23618.0,35.5223,35.5383,35.4661,35.5142,23618.0
2018-02-20 10:20:00,44.25,44.29,44.23,44.27,17609.0,35.5223,35.5544,35.5062,35.5383,17609.0
2018-02-20 10:25:00,44.27,44.31,44.24,44.24,19015.0,35.5383,35.5704,35.5142,35.5142,19015.0
2018-02-20 10:30:00,44.23,44.28,44.18,44.21,18818.0,35.5062,35.5463,35.4661,35.4902,18818.0
2018-02-20 10:35:00,44.21,44.21,44.06,44.09,27444.0,35.4902,35.4902,35.3697,35.3938,27444.0
2018-02-20 10:40:00,44.1,44.18,44.1,44.18,14300.0,35.4019,35.4661,35.4019,35.4661,14300.0
2018-02-20 10:45:00,44.19,44.19,44.13,44.16,18381.0,35.4741,35.4741,35.4259,35.45,18381.0
2018-02-20 10:50:00,44.16,44.17,44.1,44.13,16582.0,35.45,35.458,35.4019,35.4259,16582.0
2018-02-20 10:55:00,44.12,44.22,44.12,44.14,18599.0,35.4179,35.4982,35.4179,35.434,18599.0
2018-02-20 11:00:00,44.15,44.29,44.13,44.29,35550.0,35.442,35.5544,35.4259,35.5544,35550.0
2018-02-20 11:05:00,44.29,44.36,44.28,44.35,10150.0,35.5544,35.6106,35.5463,35.6025,10150.0
2018-02-20 11:10:00,44.35,44.38,44.33,44.35,12817.0,35.6025,35.6266,35.5865,35.6025,12817.0
2018-02-20 11:15:00,44.35,44.37,44.32,44.35,16740.0,35.6025,35.6186,35.5785,35.6025,16740.0
2018-02-20 11:20:00,44.36,44.54,44.36,44.54,22661.0,35.6106,35.7551,35.6106,35.7551,22661.0
2018-02-20 11:25:00,44.54,44.62,44.51,44.61,13453.0,35.7551,35.8193,35.731,35.8113,13453.0
2018-02-20 11:30:00,44.62,44.63,44.55,44.57,11946.0,35.8193,35.8273,35.7631,35.7791,11946.0
2018-02-20 11:35:00,44.58,44.59,44.52,44.54,10100.0,35.7872,35.7952,35.739,35.7551,10100.0
2018-02-20 11:40:00,44.54,44.58,44.53,44.56,8687.0,35.7551,35.7872,35.747,35.7711,8687.0
2018-02-20 11:45:00,44.58,44.58,44.52,44.58,9427.0,35.7872,35.7872,35.739,35.7872,9427.0
2018-02-20 11:50:00,44.58,44.66,44.58,44.63,11867.0,35.7872,35.8514,35.7872,35.8273,11867.0
2018-02-20 11:55:00,44.63,44.66,44.61,44.65,11507.0,35.8273,35.8514,35.8113,35.8434,11507.0
2018-02-20 12:00:00,44.65,44.69,44.62,44.63,13849.0,35.8434,35.8755,35.8193,35.8273,13849.0
2018-02-20 12:05:00,44.63,44.63,44.6,44.6,7483.0,35.8273,35.8273,35.8032,35.8032,7483.0
2018-02-20 12:10:00,44.61,44.61,44.56,44.56,5342.0,35.8113,35.8113,35.7711,35.7711,5342.0
2018-02-20 12:15:00,44.56,44.59,44.56,44.58,11466.0,35.7711,35.7952,35.7711,35.7872,11466.0
2018-02-20 12:20:00,44.57,44.57,44.54,44.56,9621.0,35.7791,35.7791,35.7551,35.7711,9621.0
2018-02-20 12:25:00,44.56,44.56,44.49,44.52,8614.0,35.7711,35.7711,35.7149,35.739,8614.0
2018-02-20 12:30:00,44.53,44.54,44.48,44.49,3600.0,35.747,35.7551,35.7069,35.7149,3600.0
2018-02-20 12:35:00,44.52,44.59,44.52,44.57,9775.0,35.739,35.7952,35.739,35.7791,9775.0
2018-02-20 12:40:00,44.58,44.58,44.49,44.5,13534.0,35.7872,35.7872,35.7149,35.723,13534.0
2018-02-20 12:45:00,44.5,44.52,44.49,44.52,8279.0,35.723,35.739,35.7149,35.739,8279.0
2018-02-20 12:50:00,44.52,44.52,44.47,44.5,12118.0,35.739,35.739,35.6989,35.723,12118.0
2018-02-20 12:55:00,44.51,44.53,44.5,44.51,8566.0,35.731,35.747,35.723,35.731,8566.0
2018-02-20 13:00:00,44.5,44.5,44.42,44.42,15314.0,35.723,35.723,35.6587,35.6587,15314.0
2018-02-20 13:05:00,44.41,44.43,44.35,44.35,15659.0,35.6507,35.6668,35.6025,35.6025,15659.0
2018-02-20 13:10:00,44.34,44.34,44.31,44.31,6845.0,35.5945,35.5945,35.5704,35.5704,6845.0
2018-02-20 13:15:00,44.29,44.29,44.26,44.26,15393.0,35.5544,35.5544,35.5303,35.5303,15393.0
2018-02-20 13:20:00,44.26,44.34,44.25,44.34,15098.0,35.5303,35.5945,35.5223,35.5945,15098.0
2018-02-20 13:25:00,44.35,44.35,44.27,44.32,8894.0,35.6025,35.6025,35.5383,35.5785,8894.0
2018-02-20 13:30:00,44.32,44.35,44.31,44.35,8870.0,35.5785,35.6025,35.5704,35.6025,8870.0
2018-02-20 13:35:00,44.36,44.37,44.34,44.34,10856.0,35.6106,35.6186,35.5945,35.5945,10856.0
2018-02-20 13:40:00,44.34,44.38,44.34,44.36,5900.0,35.5945,35.6266,35.5945,35.6106,5900.0
2018-02-20 13:45:00,44.36,44.42,44.36,44.4,11090.0,35.6106,35.6587,35.6106,35.6427,11090.0
2018-02-20 13:50:00,44.39,44.42,44.39,44.4,9482.0,35.6347,35.6587,35.6347,35.6427,9482.0
2018-02-20 13:55:00,44.4,44.4,44.35,44.38,7244.0,35.6427,35.6427,35.6025,35.6266,7244.0
2018-02-20 14:00:00,44.39,44.39,44.31,44.32,6391.0,35.6347,35.6347,35.5704,35.5785,6391.0
2018-02-20 14:05:00,44.32,44.32,44.26,44.27,13015.0,35.5785,35.5785,35.5303,35.5383,13015.0
2018-02-20 14:10:00,44.28,44.29,44.18,44.21,13022.0,35.5463,35.5544,35.4661,35.4902,13022.0
2018-02-20 14:15:00,44.21,44.24,44.19,44.2,13131.0,35.4902,35.5142,35.4741,35.4821,13131.0
2018-02-20 14:20:00,44.21,44.24,44.19,44.24,10393.0,35.4902,35.5142,35.4741,35.5142,10393.0
2018-02-20 14:25:00,44.26,44.31,44.22,44.22,16226.0,35.5303,35.5704,35.4982,35.4982,16226.0
2018-02-20 14:30:00,44.22,44.29,44.22,44.26,8262.0,35.4982,35.5544,35.4982,35.5303,8262.0
2018-02-20 14:35:00,44.26,44.31,44.26,44.31,12590.0,35.5303,35.5704,35.5303,35.5704,12590.0
2018-02-20 14:40:00,44.31,44.31,44.28,44.3,5700.0,35.5704,35.5704,35.5463,35.5624,5700.0
2018-02-20 14:45:00,44.3,44.32,44.22,44.22,9691.0,35.5624,35.5785,35.4982,35.4982,9691.0
2018-02-20 14:50:00,44.23,44.23,44.1,44.1,11120.0,35.5062,35.5062,35.4019,35.4019,11120.0
2018-02-20 14:55:00,44.1,44.12,44.07,44.07,17700.0,35.4019,35.4179,35.3778,35.3778,17700.0
2018-02-20 15:00:00,44.07,44.12,44.07,44.08,8993.0,35.3778,35.4179,35.3778,35.3858,8993.0
2018-02-20 15:05:00,44.09,44.1,43.95,43.96,20769.0,35.3938,35.4019,35.2814,35.2895,20769.0
2018-02-20 15:10:00,43.95,44.02,43.94,43.97,25060.0,35.2814,35.3376,35.2734,35.2975,25060.0
2018-02-20 15:15:00,43.98,44.05,43.94,44.0,43755.0,35.3055,35.3617,35.2734,35.3216,43755.0
2018-02-20 15:20:00,43.99,43.99,43.84,43.91,37754.0,35.3135,35.3135,35.1931,35.2493,37754.0
2018-02-20 15:25:00,43.92,43.96,43.88,43.95,22808.0,35.2574,35.2895,35.2252,35.2814,22808.0
2018-02-20 15:30:00,43.95,43.98,43.92,43.94,17056.0,35.2814,35.3055,35.2574,35.2734,17056.0
2018-02-20 15:35:00,43.94,44.02,43.92,43.99,24696.0,35.2734,35.3376,35.2574,35.3135,24696.0
2018-02-20 15:40:00,43.98,43.99,43.94,43.95,25296.0,35.3055,35.3135,35.2734,35.2814,25296.0
2018-02-20 15:45:00,43.94,44.06,43.93,44.05,29254.0,35.2734,35.3697,35.2654,35.3617,29254.0
2018-02-20 15:50:00,44.04,44.13,44.03,44.07,42665.0,35.3537,35.4259,35.3457,35.3778,42665.0
2018-02-20 15:55:00,44.07,44.11,44.03,44.05,84950.0,35.3778,35.4099,35.3457,35.3617,84950.0
2018-02-21 09:30:00,44.19,44.41,44.1,44.3,49828.0,35.4741,35.6507,35.4019,35.5624,49828.0
2018-02-21 09:35:00,44.31,44.39,44.26,44.38,20350.0,35.5704,35.6347,35.5303,35.6266,20350.0
2018-02-21 09:40:00,44.38,44.38,44.22,44.22,18487.0,35.6266,35.6266,35.4982,35.4982,18487.0
2018-02-21 09:45:00,44.22,44.28,44.22,44.22,12144.0,35.4982,35.5463,35.4982,35.4982,12144.0
2018-02-21 09:50:00,44.22,44.27,44.21,44.23,17737.0,35.4982,35.5383,35.4902,35.5062,17737.0
2018-02-21 09:55:00,44.24,44.24,44.13,44.15,15696.0,35.5142,35.5142,35.4259,35.442,15696.0
2018-02-21 10:00:00,44.16,44.17,44.01,44.05,19225.0,35.45,35.458,35.3296,35.3617,19225.0
2018-02-21 10:05:00,44.05,44.12,44.04,44.12,15199.0,35.3617,35.4179,35.3537,35.4179,15199.0
2018-02-21 10:10:00,44.12,44.12,44.02,44.02,20690.0,35.4179,35.4179,35.3376,35.3376,20690.0
2018-02-21 10:15:00,44.04,44.1,44.03,44.09,11512.0,35.3537,35.4019,35.3457,35.3938,11512.0
2018-02-21 10:20:00,44.09,44.09,44.04,44.04,14261.0,35.3938,35.3938,35.3537,35.3537,14261.0
2018-02-21 10:25:00,44.04,44.05,43.98,44.01,16408.0,35.3537,35.3617,35.3055,35.3296,16408.0
2018-02-21 10:30:00,44.01,44.01,43.94,43.99,19552.0,35.3296,35.3296,35.2734,35.3135,19552.0
2018-02-21 10:35:00,43.99,44.02,43.96,44.0,15505.0,35.3135,35.3376,35.2895,35.3216,15505.0
2018-02-21 10:40:00,44.0,44.0,43.96,43.99,19886.0,35.3216,35.3216,35.2895,35.3135,19886.0
2018-02-21 10:45:00,44.0,44.04,44.0,44.02,17397.0,35.3216,35.3537,35.3216,35.3376,17397.0
2018-02-21 10:50:00,44.02,44.03,43.98,43.99,14590.0,35.3376,35.3457,35.3055,35.3135,14590.0
2018-02-21 10:55:00,43.99,44.04,43.99,44.03,17279.0,35.3135,35.3537,35.3135,35.3457,17279.0
2018-02-21 11:00:00,44.04,44.04,44.01,44.03,13462.0,35.3537,35.3537,35.3296,35.3457,13462.0
2018-02-21 11:05:00,44.04,44.12,44.04,44.12,60815.0,35.3537,35.4179,35.3537,35.4179,60815.0
2018-02-21 11:10:00,44.11,44.11,44.05,44.08,22439.0,35.4099,35.4099,35.3617,35.3858,22439.0
2018-02-21 11:15:00,44.08,44.12,44.08,44.1,47429.0,35.3858,35.4179,35.3858,35.4019,47429.0
2018-02-21 11:20:00,44.1,44.1,44.09,44.1,4100.0,35.4019,35.4019,35.3938,35.4019,4100.0
2018-02-21 11:25:00,44.11,44.16,44.1,44.12,12726.0,35.4099,35.45,35.4019,35.4179,12726.0
2018-02-21 11:30:00,44.13,44.15,44.13,44.15,7634.0,35.4259,35.442,35.4259,35.442,7634.0
2018-02-21 11:35:00,44.15,44.16,44.13,44.13,13129.0,35.442,35.45,35.4259,35.4259,13129.0
2018-02-21 11:40:00,44.13,44.13,44.08,44.08,10499.0,35.4259,35.4259,35.3858,35.3858,10499.0
2018-02-21 11:45:00,44.08,44.09,44.07,44.09,5372.0,35.3858,35.3938,35.3778,35.3938,5372.0
2018-02-21 11:50:00,44.09,44.1,44.08,44.09,11842.0,35.3938,35.4019,35.3858,35.3938,11842.0
2018-02-21 11:55:00,44.09,44.09,44.01,44.01,5967.0,35.3938,35.3938,35.3296,35.3296,5967.0
2018-02-21 12:00:00,44.01,44.01,43.93,43.93,10979.0,35.3296,35.3296,35.2654,35.2654,10979.0
2018-02-21 12:05:00,43.94,44.0,43.94,43.99,16996.0,35.2734,35.3216,35.2734,35.3135,16996.0
2018-02-21 12:10:00,43.99,44.01,43.99,44.01,7400.0,35.3135,35.3296,35.3135,35.3296,7400.0
2018-02-21 12:15:00,44.01,44.12,44.01,44.12,28972.0,35.3296,35.4179,35.3296,35.4179,28972.0
2018-02-21 12:20:00,44.12,44.12,44.03,44.04,12728.0,35.4179,35.4179,35.3457,35.3537,12728.0
2018-02-21 12:25:00,44.04,44.04,44.01,44.04,7974.0,35.3537,35.3537,35.3296,35.3537,7974.0
2018-02-21 12:30:00,44.04,44.06,44.04,44.05,6303.0,35.3537,35.3697,35.3537,35.3617,6303.0
2018-02-21 12:35:00,44.05,44.07,44.04,44.07,12906.0,35.3617,35.3778,35.3537,35.3778,12906.0
2018-02-21 12:40:00,44.07,44.08,44.03,44.03,6973.0,35.3778,35.3858,35.3457,35.3457,6973.0
2018-02-21 12:45:00,44.02,44.03,44.01,44.03,6120.0,35.3376,35.3457,35.3296,35.3457,6120.0
2018-02-21 12:50:00,44.04,44.1,44.04,44.07,25026.0,35.3537,35.4019,35.3537,35.3778,25026.0
2018-02-21 12:55:00,44.08,44.08,44.06,44.06,6660.0,35.3858,35.3858,35.3697,35.3697,6660.0
2018-02-21 13:00:00,44.06,44.09,44.06,44.07,13060.0,35.3697,35.3938,35.3697,35.3778,13060.0
2018-02-21 13:05:00,44.06,44.06,44.04,44.04,5100.0,35.3697,35.3697,35.3537,35.3537,5100.0
2018-02-21 13:10:00,44.05,44.06,44.05,44.06,8039.0,35.3617,35.3697,35.3617,35.3697,8039.0
2018-02-21 13:15:00,44.06,44.07,44.05,44.05,14634.0,35.3697,35.3778,35.3617,35.3617,14634.0
2018-02-21 13:20:00,44.05,44.06,44.05,44.05,6610.0,35.3617,35.3697,35.3617,35.3617,6610.0
2018-02-21 13:25:00,44.05,44.05,43.99,44.0,18988.0,35.3617,35.3617,35.3135,35.3216,18988.0
2018-02-21 13:30:00,44.01,44.03,44.01,44.01,7403.0,35.3296,35.3457,35.3296,35.3296,7403.0
2018-02-21 13:35:00,44.01,44.01,43.97,43.97,8398.0,35.3296,35.3296,35.2975,35.2975,8398.0
2018-02-21 13:40:00,43.96,43.96,43.93,43.96,16275.0,35.2895,35.2895,35.2654,35.2895,16275.0
2018-02-21 13:45:00,43.97,44.04,43.97,44.04,12255.0,35.2975,35.3537,35.2975,35.3537,12255.0
2018-02-21 13:50:00,44.05,44.06,44.03,44.03,8300.0,35.3617,35.3697,35.3457,35.3457,8300.0
2018-02-21 13:55:00,44.03,44.06,43.99,43.99,12572.0,35.3457,35.3697,35.3135,35.3135,12572.0
2018-02-21 14:00:00,43.98,44.19,43.95,44.15,42287.0,35.3055,35.4741,35.2814,35.442,42287.0
2018-02-21 14:05:00,44.17,44.28,44.13,44.22,30838.0,35.458,35.5463,35.4259,35.4982,30838.0
2018-02-21 14:10:00,44.23,44.28,44.16,44.18,19875.0,35.5062,35.5463,35.45,35.4661,19875.0
2018-02-21 14:15:00,44.19,44.26,44.19,44.25,13576.0,35.4741,35.5303,35.4741,35.5223,13576.0
2018-02-21 14:20:00,44.25,44.35,44.22,44.33,18772.0,35.5223,35.6025,35.4982,35.5865,18772.0
2018-02-21 14:25:00,44.34,44.41,44.32,44.32,39179.0,35.5945,35.6507,35.5785,35.5785,39179.0
2018-02-21 14:30:00,44.33,44.35,44.28,44.31,17855.0,35.5865,35.6025,35.5463,35.5704,17855.0
2018-02-21 14:35:00,44.31,44.33,44.26,44.29,17358.0,35.5704,35.5865,35.5303,35.5544,17358.0
2018-02-21 14:40:00,44.29,44.33,44.26,44.26,11236.0,35.5544,35.5865,35.5303,35.5303,11236.0
2018-02-21 14:45:00,44.26,44.26,44.13,44.13,25066.0,35.5303,35.5303,35.4259,35.4259,25066.0
2018-02-21 14:50:00,44.11,44.18,44.06,44.11,34896.0,35.4099,35.4661,35.3697,35.4099,34896.0
2018-02-21 14:55:00,44.12,44.2,44.11,44.13,18949.0,35.4179,35.4821,35.4099,35.4259,18949.0
2018-02-21 15:00:00,44.12,44.13,43.96,43.97,36967.0,35.4179,35.4259,35.2895,35.2975,36967.0
2018-02-21 15:05:00,43.97,44.02,43.89,43.92,28732.0,35.2975,35.3376,35.2333,35.2574,28732.0
2018-02-21 15:10:00,43.92,43.93,43.81,43.91,42263.0,35.2574,35.2654,35.169,35.2493,42263.0
2018-02-21 15:15:00,43.91,43.97,43.82,43.82,55641.0,35.2493,35.2975,35.1771,35.1771,55641.0
2018-02-21 15:20:00,43.83,43.86,43.76,43.79,67811.0,35.1851,35.2092,35.1289,35.153,67811.0
2018-02-21 15:25:00,43.77,43.86,43.72,43.82,48903.0,35.1369,35.2092,35.0968,35.1771,48903.0
2018-02-21 15:30:00,43.83,43.9,43.78,43.83,57218.0,35.1851,35.2413,35.145,35.1851,57218.0
2018-02-21 15:35:00,43.83,43.85,43.71,43.72,37648.0,35.1851,35.2012,35.0888,35.0968,37648.0
2018-02-21 15:40:00,43.71,43.72,43.61,43.66,48973.0,35.0888,35.0968,35.0085,35.0486,48973.0
2018-02-21 15:45:00,43.67,43.76,43.62,43.66,56032.0,35.0567,35.1289,35.0165,35.0486,56032.0
2018-02-21 15:50:00,43.63,43.63,43.49,43.54,133583.0,35.0246,35.0246,34.9122,34.9523,133583.0
2018-02-21 15:55:00,43.53,43.54,43.29,43.31,185639.0,34.9443,34.9523,34.7516,34.7677,185639.0
2018-02-22 09:30:00,43.49,43.49,43.23,43.45,51952.0,34.9122,34.9122,34.7034,34.8801,51952.0
2018-02-22 09:35:00,43.44,43.52,43.37,43.52,24304.0,34.872,34.9362,34.8158,34.9362,24304.0
2018-02-22 09:40:00,43.5,43.56,43.34,43.36,35787.0,34.9202,34.9684,34.7918,34.8078,35787.0
2018-02-22 09:45:00,43.38,43.38,43.27,43.27,29958.0,34.8239,34.8239,34.7356,34.7356,29958.0
2018-02-22 09:50:00,43.26,43.26,43.17,43.23,31018.0,34.7275,34.7275,34.6553,34.7034,31018.0
2018-02-22 09:55:00,43.23,43.31,43.16,43.28,46169.0,34.7034,34.7677,34.6473,34.7436,46169.0
2018-02-22 10:00:00,43.3,43.3,43.17,43.27,24208.0,34.7596,34.7596,34.6553,34.7356,24208.0
2018-02-22 10:05:00,43.27,43.36,43.24,43.33,26995.0,34.7356,34.8078,34.7115,34.7837,26995.0
2018-02-22 10:10:00,43.33,43.39,43.24,43.24,14282.0,34.7837,34.8319,34.7115,34.7115,14282.0
2018-02-22 10:15:00,43.24,43.31,43.23,43.24,31457.0,34.7115,34.7677,34.7034,34.7115,31457.0
2018-02-22 10:20:00,43.24,43.36,43.23,43.35,30846.0,34.7115,34.8078,34.7034,34.7998,30846.0
2018-02-22 10:25:00,43.35,43.4,43.34,43.39,16054.0,34.7998,34.8399,34.7918,34.8319,16054.0
2018-02-22 10:30:00,43.4,43.41,43.37,43.37,12473.0,34.8399,34.8479,34.8158,34.8158,12473.0
2018-02-22 10:35:00,43.36,43.44,43.35,43.43,15171.0,34.8078,34.872,34.7998,34.864,15171.0
2018-02-22 10:40:00,43.43,43.44,43.36,43.37,13902.0,34.864,34.872,34.8078,34.8158,13902.0
2018-02-22 10:45:00,43.38,43.43,43.37,43.39,24067.0,34.8239,34.864,34.8158,34.8319,24067.0
2018-02-22 10:50:00,43.4,43.42,43.37,43.4,10889.0,34.8399,34.856,34.8158,34.8399,10889.0
2018-02-22 10:55:00,43.4,43.41,43.35,43.37,19747.0,34.8399,34.8479,34.7998,34.8158,19747.0
2018-02-22 11:00:00,43.37,43.41,43.35,43.38,14018.0,34.8158,34.8479,34.7998,34.8239,14018.0
2018-02-22 11:05:00,43.38,43.44,43.38,43.44,15478.0,34.8239,34.872,34.8239,34.872,15478.0
2018-02-22 11:10:00,43.43,43.46,43.42,43.44,16830.0,34.864,34.8881,34.856,34.872,16830.0
2018-02-22 11:15:00,43.45,43.5,43.45,43.49,21323.0,34.8801,34.9202,34.8801,34.9122,21323.0
2018-02-22 11:20:00,43.48,43.5,43.45,43.48,13167.0,34.9041,34.9202,34.8801,34.9041,13167.0
2018-02-22 11:25:00,43.47,43.47,43.44,43.46,10800.0,34.8961,34.8961,34.872,34.8881,10800.0
2018-02-22 11:30:00,43.46,43.46,43.31,43.31,14215.0,34.8881,34.8881,34.7677,34.7677,14215.0
2018-02-22 11:35:00,43.3,43.33,43.26,43.33,10219.0,34.7596,34.7837,34.7275,34.7837,10219.0
2018-02-22 11:40:00,43.34,43.39,43.32,43.39,10878.0,34.7918,34.8319,34.7757,34.8319,10878.0
2018-02-22 11:45:00,43.39,43.43,43.37,43.41,10364.0,34.8319,34.864,34.8158,34.8479,10364.0
2018-02-22 11:50:00,43.41,43.45,43.38,43.44,8247.0,34.8479,34.8801,34.8239,34.872,8247.0
2018-02-22 11:55:00,43.45,43.48,43.45,43.45,5216.0,34.8801,34.9041,34.8801,34.8801,5216.0
2018-02-22 12:00:00,43.44,43.49,43.44,43.45,7700.0,34.872,34.9122,34.872,34.8801,7700.0
2018-02-22 12:05:00,43.45,43.45,43.39,43.41,8271.0,34.8801,34.8801,34.8319,34.8479,8271.0
2018-02-22 12:10:00,43.41,43.41,43.36,43.36,3536.0,34.8479,34.8479,34.8078,34.8078,3536.0
2018-02-22 12:15:00,43.36,43.39,43.35,43.36,8844.0,34.8078,34.8319,34.7998,34.8078,8844.0
2018-02-22 12:20:00,43.36,43.42,43.36,43.42,4500.0,34.8078,34.856,34.8078,34.856,4500.0
2018-02-22 12:25:00,43.42,43.42,43.35,43.35,9586.0,34.856,34.856,34.7998,34.7998,9586.0
2018-02-22 12:30:00,43.35,43.35,43.22,43.23,6377.0,34.7998,34.7998,34.6954,34.7034,6377.0
2018-02-22 12:35:00,43.23,43.29,43.23,43.26,7184.0,34.7034,34.7516,34.7034,34.7275,7184.0
2018-02-22 12:40:00,43.25,43.28,43.24,43.24,5687.0,34.7195,34.7436,34.7115,34.7115,5687.0
2018-02-22 12:45:00,43.25,43.26,43.17,43.17,19814.0,34.7195,34.7275,34.6553,34.6553,19814.0
2018-02-22 12:50:00,43.17,43.23,43.11,43.23,22617.0,34.6553,34.7034,34.6071,34.7034,22617.0
2018-02-22 12:55:00,43.23,43.25,43.17,43.17,7306.0,34.7034,34.7195,34.6553,34.6553,7306.0
2018-02-22 13:00:00,43.18,43.25,43.18,43.2,10216.0,34.6633,34.7195,34.6633,34.6794,10216.0
2018-02-22 13:05:00,43.2,43.22,43.17,43.18,6653.0,34.6794,34.6954,34.6553,34.6633,6653.0
2018-02-22 13:10:00,43.18,43.18,43.05,43.06,21208.0,34.6633,34.6633,34.5589,34.567,21208.0
2018-02-22 13:15:00,43.06,43.1,43.04,43.05,19706.0,34.567,34.5991,34.5509,34.5589,19706.0
2018-02-22 13:20:00,43.06,43.09,43.04,43.08,15186.0,34.567,34.5911,34.5509,34.583,15186.0
2018-02-22 13:25:00,43.08,43.15,43.08,43.09,13132.0,34.583,34.6392,34.583,34.5911,13132.0
2018-02-22 13:30:00,43.09,43.1,43.01,43.02,11554.0,34.5911,34.5991,34.5268,34.5349,11554.0
2018-02-22 13:35:00,43.02,43.07,43.02,43.05,9957.0,34.5349,34.575,34.5349,34.5589,9957.0
2018-02-22 13:40:00,43.06,43.06,42.96,43.0,15516.0,34.567,34.567,34.4867,34.5188,15516.0
2018-02-22 13:45:00,42.99,43.0,42.94,42.98,18634.0,34.5108,34.5188,34.4706,34.5028,18634.0
2018-02-22 13:50:00,42.97,43.03,42.96,43.03,35460.0,34.4947,34.5429,34.4867,34.5429,35460.0
2018-02-22 13:55:00,43.03,43.03,42.99,42.99,9888.0,34.5429,34.5429,34.5108,34.5108,9888.0
2018-02-22 14:00:00,42.98,43.05,42.98,43.02,12451.0,34.5028,34.5589,34.5028,34.5349,12451.0
2018-02-22 14:05:00,43.02,43.05,43.0,43.01,13686.0,34.5349,34.5589,34.5188,34.5268,13686.0
2018-02-22 14:10:00,43.01,43.08,43.01,43.08,7300.0,34.5268,34.583,34.5268,34.583,7300.0
2018-02-22 14:15:00,43.09,43.15,43.08,43.15,10395.0,34.5911,34.6392,34.583,34.6392,10395.0
2018-02-22 14:20:00,43.15,43.15,43.08,43.11,10866.0,34.6392,34.6392,34.583,34.6071,10866.0
2018-02-22 14:25:00,43.1,43.22,43.1,43.22,15346.0,34.5991,34.6954,34.5991,34.6954,15346.0
2018-02-22 14:30:00,43.21,43.24,43.21,43.24,9420.0,34.6874,34.7115,34.6874,34.7115,9420.0
2018-02-22 14:35:00,43.23,43.23,43.18,43.19,7622.0,34.7034,34.7034,34.6633,34.6713,7622.0
2018-02-22 14:40:00,43.19,43.19,43.13,43.14,10139.0,34.6713,34.6713,34.6232,34.6312,10139.0
2018-02-22 14:45:00,43.14,43.14,43.09,43.1,12279.0,34.6312,34.6312,34.5911,34.5991,12279.0
2018-02-22 14:50:00,43.1,43.12,43.08,43.1,11509.0,34.5991,34.6151,34.583,34.5991,11509.0
2018-02-22 14:55:00,43.1,43.1,42.95,42.98,19651.0,34.5991,34.5991,34.4787,34.5028,19651.0
2018-02-22 15:00:00,42.98,43.03,42.92,42.96,19055.0,34.5028,34.5429,34.4546,34.4867,19055.0
2018-02-22 15:05:00,42.96,43.0,42.91,42.91,22241.0,34.4867,34.5188,34.4466,34.4466,22241.0
2018-02-22 15:10:00,42.91,43.02,42.91,43.02,16222.0,34.4466,34.5349,34.4466,34.5349,16222.0
2018-02-22 15:15:00,43.02,43.07,42.99,43.07,20989.0,34.5349,34.575,34.5108,34.575,20989.0
2018-02-22 15:20:00,43.08,43.11,43.05,43.09,26138.0,34.583,34.6071,34.5589,34.5911,26138.0
2018-02-22 15:25:00,43.08,43.12,43.02,43.04,17752.0,34.583,34.6151,34.5349,34.5509,17752.0
2018-02-22 15:30:00,43.04,43.05,42.98,43.02,33312.0,34.5509,34.5589,34.5028,34.5349,33312.0
2018-02-22 15:35:00,43.02,43.02,42.96,43.01,34065.0,34.5349,34.5349,34.4867,34.5268,34065.0
2018-02-22 15:40:00,43.01,43.11,43.01,43.03,38576.0,34.5268,34.6071,34.5268,34.5429,38576.0
2018-02-22 15:45:00,43.03,43.03,42.91,42.91,45289.0,34.5429,34.5429,34.4466,34.4466,45289.0
2018-02-22 15:50:00,42.92,43.02,42.75,42.97,120506.0,34.4546,34.5349,34.3181,34.4947,120506.0
2018-02-22 15:55:00,42.97,42.99,42.92,42.95,68194.0,34.4947,34.5108,34.4546,34.4787,68194.0
2018-02-23 09:30:00,43.37,43.41,43.29,43.37,31928.0,34.8158,34.8479,34.7516,34.8158,31928.0
2018-02-23 09:35:00,43.38,43.39,43.22,43.34,19669.0,34.8239,34.8319,34.6954,34.7918,19669.0
2018-02-23 09:40:00,43.34,43.38,43.31,43.35,18681.0,34.7918,34.8239,34.7677,34.7998,18681.0
2018-02-23 09:45:00,43.34,43.34,43.29,43.29,27668.0,34.7918,34.7918,34.7516,34.7516,27668.0
2018-02-23 09:50:00,43.29,43.34,43.29,43.32,43221.0,34.7516,34.7918,34.7516,34.7757,43221.0
2018-02-23 09:55:00,43.32,43.37,43.24,43.27,15876.0,34.7757,34.8158,34.7115,34.7356,15876.0
2018-02-23 10:00:00,43.28,43.3,43.17,43.24,23090.0,34.7436,34.7596,34.6553,34.7115,23090.0
2018-02-23 10:05:00,43.25,43.25,43.19,43.2,7362.0,34.7195,34.7195,34.6713,34.6794,7362.0
2018-02-23 10:10:00,43.21,43.22,43.14,43.18,19396.0,34.6874,34.6954,34.6312,34.6633,19396.0
2018-02-23 10:15:00,43.17,43.18,43.07,43.08,22781.0,34.6553,34.6633,34.575,34.583,22781.0
2018-02-23 10:20:00,43.07,43.07,43.03,43.04,34904.0,34.575,34.575,34.5429,34.5509,34904.0
2018-02-23 10:25:00,43.04,43.05,42.95,42.96,21825.0,34.5509,34.5589,34.4787,34.4867,21825.0
2018-02-23 10:30:00,42.96,43.04,42.92,43.01,16100.0,34.4867,34.5509,34.4546,34.5268,16100.0
2018-02-23 10:35:00,43.0,43.02,42.96,43.01,18304.0,34.5188,34.5349,34.4867,34.5268,18304.0
2018-02-23 10:40:00,43.02,43.12,43.02,43.12,24098.0,34.5349,34.6151,34.5349,34.6151,24098.0
2018-02-23 10:45:00,43.12,43.13,43.03,43.03,16588.0,34.6151,34.6232,34.5429,34.5429,16588.0
2018-02-23 10:50:00,43.04,43.1,43.04,43.1,19400.0,34.5509,34.5991,34.5509,34.5991,19400.0
2018-02-23 10:55:00,43.1,43.16,43.1,43.12,22698.0,34.5991,34.6473,34.5991,34.6151,22698.0
2018-02-23 11:00:00,43.12,43.17,43.1,43.13,26206.0,34.6151,34.6553,34.5991,34.6232,26206.0
2018-02-23 11:05:00,43.13,43.18,43.1,43.17,11340.0,34.6232,34.6633,34.5991,34.6553,11340.0
2018-02-23 11:10:00,43.17,43.24,43.16,43.22,13798.0,34.6553,34.7115,34.6473,34.6954,13798.0
2018-02-23 11:15:00,43.22,43.26,43.15,43.15,13577.0,34.6954,34.7275,34.6392,34.6392,13577.0
2018-02-23 11:20:00,43.15,43.2,43.15,43.17,6708.0,34.6392,34.6794,34.6392,34.6553,6708.0
2018-02-23 11:25:00,43.17,43.21,43.17,43.17,16434.0,34.6553,34.6874,34.6553,34.6553,16434.0
2018-02-23 11:30:00,43.18,43.22,43.17,43.19,10228.0,34.6633,34.6954,34.6553,34.6713,10228.0
2018-02-23 11:35:00,43.18,43.2,43.17,43.2,6741.0,34.6633,34.6794,34.6553,34.6794,6741.0
2018-02-23 11:40:00,43.2,43.23,43.19,43.2,11430.0,34.6794,34.7034,34.6713,34.6794,11430.0
2018-02-23 11:45:00,43.21,43.25,43.19,43.19,9003.0,34.6874,34.7195,34.6713,34.6713,9003.0
2018-02-23 11:50:00,43.2,43.39,43.2,43.38,36430.0,34.6794,34.8319,34.6794,34.8239,36430.0
2018-02-23 11:55:00,43.39,43.4,43.36,43.39,5900.0,34.8319,34.8399,34.8078,34.8319,5900.0
2018-02-23 12:00:00,43.39,43.42,43.39,43.41,16406.0,34.8319,34.856,34.8319,34.8479,16406.0
2018-02-23 12:05:00,43.41,43.42,43.41,43.41,7980.0,34.8479,34.856,34.8479,34.8479,7980.0
2018-02-23 12:10:00,43.4,43.43,43.4,43.42,3457.0,34.8399,34.864,34.8399,34.856,3457.0
2018-02-23 12:15:00,43.43,43.48,43.42,43.42,17141.0,34.864,34.9041,34.856,34.856,17141.0
2018-02-23 12:20:00,43.42,43.45,43.37,43.37,23173.0,34.856,34.8801,34.8158,34.8158,23173.0
2018-02-23 12:25:00,43.35,43.35,43.28,43.28,14900.0,34.7998,34.7998,34.7436,34.7436,14900.0
2018-02-23 12:30:00,43.29,43.35,43.29,43.3,8600.0,34.7516,34.7998,34.7516,34.7596,8600.0
2018-02-23 12:35:00,43.31,43.33,43.31,43.33,4200.0,34.7677,34.7837,34.7677,34.7837,4200.0
2018-02-23 12:40:00,43.33,43.33,43.26,43.26,9247.0,34.7837,34.7837,34.7275,34.7275,9247.0
2018-02-23 12:45:00,43.25,43.36,43.25,43.36,10400.0,34.7195,34.8078,34.7195,34.8078,10400.0
2018-02-23 12:50:00,43.35,43.36,43.32,43.32,9280.0,34.7998,34.8078,34.7757,34.7757,9280.0
2018-02-23 12:55:00,43.33,43.38,43.32,43.37,12000.0,34.7837,34.8239,34.7757,34.8158,12000.0
2018-02-23 13:00:00,43.36,43.37,43.33,43.35,6204.0,34.8078,34.8158,34.7837,34.7998,6204.0
2018-02-23 13:05:00,43.35,43.35,43.34,43.35,10721.0,34.7998,34.7998,34.7918,34.7998,10721.0
2018-02-23 13:10:00,43.35,43.36,43.31,43.32,12575.0,34.7998,34.8078,34.7677,34.7757,12575.0
2018-02-23 13:15:00,43.34,43.35,43.32,43.34,8100.0,34.7918,34.7998,34.7757,34.7918,8100.0
2018-02-23 13:20:00,43.35,43.37,43.35,43.37,10967.0,34.7998,34.8158,34.7998,34.8158,10967.0
2018-02-23 13:25:00,43.38,43.44,43.38,43.44,9553.0,34.8239,34.872,34.8239,34.872,9553.0
2018-02-23 13:30:00,43.44,43.44,43.4,43.41,27565.0,34.872,34.872,34.8399,34.8479,27565.0
2018-02-23 13:35:00,43.41,43.41,43.39,43.41,12405.0,34.8479,34.8479,34.8319,34.8479,12405.0
2018-02-23 13:40:00,43.42,43.44,43.41,43.43,13120.0,34.856,34.872,34.8479,34.864,13120.0
2018-02-23 13:45:00,43.44,43.44,43.42,43.42,3733.0,34.872,34.872,34.856,34.856,3733.0
2018-02-23 13:50:00,43.43,43.43,43.41,43.41,7892.0,34.864,34.864,34.8479,34.8479,7892.0
2018-02-23 13:55:00,43.42,43.44,43.42,43.44,5500.0,34.856,34.872,34.856,34.872,5500.0
2018-02-23 14:00:00,43.44,43.47,43.44,43.47,10717.0,34.872,34.8961,34.872,34.8961,10717.0
2018-02-23 14:05:00,43.46,43.47,43.42,43.45,9675.0,34.8881,34.8961,34.856,34.8801,9675.0
2018-02-23 14:10:00,43.46,43.48,43.45,43.46,9505.0,34.8881,34.9041,34.8801,34.8881,9505.0
2018-02-23 14:15:00,43.46,43.47,43.44,43.44,8212.0,34.8881,34.8961,34.872,34.872,8212.0
2018-02-23 14:20:00,43.43,43.51,43.43,43.5,17769.0,34.864,34.9282,34.864,34.9202,17769.0
2018-02-23 14:25:00,43.49,43.5,43.47,43.5,7213.0,34.9122,34.9202,34.8961,34.9202,7213.0
2018-02-23 14:30:00,43.49,43.5,43.48,43.49,7369.0,34.9122,34.9202,34.9041,34.9122,7369.0
2018-02-23 14:35:00,43.49,43.51,43.45,43.48,22070.0,34.9122,34.9282,34.8801,34.9041,22070.0
2018-02-23 14:40:00,43.49,43.53,43.47,43.53,9691.0,34.9122,34.9443,34.8961,34.9443,9691.0
2018-02-23 14:45:00,43.54,43.65,43.54,43.63,20166.0,34.9523,35.0406,34.9523,35.0246,20166.0
2018-02-23 14:50:00,43.64,43.7,43.63,43.69,15471.0,35.0326,35.0807,35.0246,35.0727,15471.0
2018-02-23 14:55:00,43.69,43.75,43.68,43.69,12993.0,35.0727,35.1209,35.0647,35.0727,12993.0
2018-02-23 15:00:00,43.7,43.8,43.69,43.8,32457.0,35.0807,35.161,35.0727,35.161,32457.0
2018-02-23 15:05:00,43.8,43.81,43.74,43.76,14738.0,35.161,35.169,35.1129,35.1289,14738.0
2018-02-23 15:10:00,43.76,43.77,43.73,43.76,8428.0,35.1289,35.1369,35.1048,35.1289,8428.0
2018-02-23 15:15:00,43.76,43.81,43.74,43.81,16866.0,35.1289,35.169,35.1129,35.169,16866.0
2018-02-23 15:20:00,43.81,43.87,43.8,43.85,21955.0,35.169,35.2172,35.161,35.2012,21955.0
2018-02-23 15:25:00,43.85,43.9,43.85,43.85,23383.0,35.2012,35.2413,35.2012,35.2012,23383.0
2018-02-23 15:30:00,43.85,43.91,43.85,43.88,25043.0,35.2012,35.2493,35.2012,35.2252,25043.0
2018-02-23 15:35:00,43.88,43.94,43.88,43.91,33430.0,35.2252,35.2734,35.2252,35.2493,33430.0
2018-02-23 15:40:00,43.91,43.96,43.91,43.93,42789.0,35.2493,35.2895,35.2493,35.2654,42789.0
2018-02-23 15:45:00,43.93,43.95,43.92,43.93,28300.0,35.2654,35.2814,35.2574,35.2654,28300.0
2018-02-23 15:50:00,43.93,43.95,43.78,43.92,60315.0,35.2654,35.2814,35.145,35.2574,60315.0
2018-02-23 15:55:00,43.92,44.03,43.9,44.03,106399.0,35.2574,35.3457,35.2413,35.3457,106399.0
2018-02-26 09:30:00,44.14,44.36,44.14,44.32,39237.0,35.434,35.6106,35.434,35.5785,39237.0
2018-02-26 09:35:00,44.35,44.48,44.34,44.47,33273.0,35.6025,35.7069,35.5945,35.6989,33273.0
2018-02-26 09:40:00,44.47,44.47,44.36,44.44,31267.0,35.6989,35.6989,35.6106,35.6748,31267.0
2018-02-26 09:45:00,44.44,44.47,44.36,44.46,17970.0,35.6748,35.6989,35.6106,35.6908,17970.0
2018-02-26 09:50:00,44.46,44.55,44.46,44.55,17670.0,35.6908,35.7631,35.6908,35.7631,17670.0
2018-02-26 09:55:00,44.55,44.55,44.41,44.45,19100.0,35.7631,35.7631,35.6507,35.6828,19100.0
2018-02-26 10:00:00,44.45,44.53,44.44,44.47,17504.0,35.6828,35.747,35.6748,35.6989,17504.0
2018-02-26 10:05:00,44.46,44.62,44.46,44.62,44964.0,35.6908,35.8193,35.6908,35.8193,44964.0
2018-02-26 10:10:00,44.62,44.62,44.46,44.49,23183.0,35.8193,35.8193,35.6908,35.7149,23183.0
2018-02-26 10:15:00,44.48,44.58,44.44,44.58,26953.0,35.7069,35.7872,35.6748,35.7872,26953.0
2018-02-26 10:20:00,44.57,44.6,44.54,44.55,11920.0,35.7791,35.8032,35.7551,35.7631,11920.0
2018-02-26 10:25:00,44.55,44.57,44.43,44.46,12280.0,35.7631,35.7791,35.6668,35.6908,12280.0
2018-02-26 10:30:00,44.46,44.5,44.43,44.5,11751.0,35.6908,35.723,35.6668,35.723,11751.0
2018-02-26 10:35:00,44.51,44.55,44.5,44.55,11192.0,35.731,35.7631,35.723,35.7631,11192.0
2018-02-26 10:40:00,44.57,44.65,44.56,44.64,11725.0,35.7791,35.8434,35.7711,35.8353,11725.0
2018-02-26 10:45:00,44.64,44.66,44.5,44.53,21241.0,35.8353,35.8514,35.723,35.747,21241.0
2018-02-26 10:50:00,44.54,44.55,44.46,44.49,8896.0,35.7551,35.7631,35.6908,35.7149,8896.0
2018-02-26 10:55:00,44.49,44.51,44.46,44.5,10767.0,35.7149,35.731,35.6908,35.723,10767.0
2018-02-26 11:00:00,44.51,44.69,44.49,44.69,16800.0,35.731,35.8755,35.7149,35.8755,16800.0
2018-02-26 11:05:00,44.69,44.73,44.66,44.68,28862.0,35.8755,35.9076,35.8514,35.8675,28862.0
2018-02-26 11:10:00,44.68,44.69,44.63,44.65,9354.0,35.8675,35.8755,35.8273,35.8434,9354.0
2018-02-26 11:15:00,44.64,44.7,44.64,44.7,16662.0,35.8353,35.8835,35.8353,35.8835,16662.0
2018-02-26 11:20:00,44.69,44.69,44.65,44.68,10551.0,35.8755,35.8755,35.8434,35.8675,10551.0
2018-02-26 11:25:00,44.68,44.75,44.67,44.75,10640.0,35.8675,35.9236,35.8594,35.9236,10640.0
2018-02-26 11:30:00,44.75,44.78,44.71,44.71,10988.0,35.9236,35.9477,35.8915,35.8915,10988.0
2018-02-26 11:35:00,44.71,44.73,44.68,44.72,10462.0,35.8915,35.9076,35.8675,35.8996,10462.0
2018-02-26 11:40:00,44.72,44.79,44.71,44.77,16383.0,35.8996,35.9558,35.8915,35.9397,16383.0
2018-02-26 11:45:00,44.78,44.79,44.75,44.75,9143.0,35.9477,35.9558,35.9236,35.9236,9143.0
2018-02-26 11:50:00,44.75,44.83,44.75,44.77,5500.0,35.9236,35.9879,35.9236,35.9397,5500.0
2018-02-26 11:55:00,44.76,44.85,44.76,44.83,15912.0,35.9317,36.0039,35.9317,35.9879,15912.0
2018-02-26 12:00:00,44.83,44.88,44.83,44.86,7582.0,35.9879,36.028,35.9879,36.012,7582.0
2018-02-26 12:05:00,44.87,44.91,44.86,44.89,14475.0,36.02,36.0521,36.012,36.036,14475.0
2018-02-26 12:10:00,44.9,44.93,44.87,44.88,26468.0,36.0441,36.0681,36.02,36.028,26468.0
2018-02-26 12:15:00,44.89,44.94,44.89,44.92,13188.0,36.036,36.0762,36.036,36.0601,13188.0
2018-02-26 12:20:00,44.92,44.93,44.9,44.9,7120.0,36.0601,36.0681,36.0441,36.0441,7120.0
2018-02-26 12:25:00,44.91,44.93,44.91,44.93,5347.0,36.0521,36.0681,36.0521,36.0681,5347.0
2018-02-26 12:30:00,44.93,44.95,44.88,44.9,12209.0,36.0681,36.0842,36.028,36.0441,12209.0
2018-02-26 12:35:00,44.9,44.93,44.9,44.93,4721.0,36.0441,36.0681,36.0441,36.0681,4721.0
2018-02-26 12:40:00,44.92,44.98,44.92,44.98,8830.0,36.0601,36.1083,36.0601,36.1083,8830.0
2018-02-26 12:45:00,44.97,44.99,44.97,44.99,27745.0,36.1003,36.1163,36.1003,36.1163,27745.0
2018-02-26 12:50:00,44.99,45.04,44.99,45.01,62456.0,36.1163,36.1564,36.1163,36.1324,62456.0
2018-02-26 12:55:00,45.01,45.12,45.01,45.09,28519.0,36.1324,36.2207,36.1324,36.1966,28519.0
2018-02-26 13:00:00,45.08,45.15,45.08,45.11,14287.0,36.1886,36.2448,36.1886,36.2126,14287.0
2018-02-26 13:05:00,45.1,45.15,45.1,45.12,19250.0,36.2046,36.2448,36.2046,36.2207,19250.0
2018-02-26 13:10:00,45.12,45.13,45.08,45.12,12074.0,36.2207,36.2287,36.1886,36.2207,12074.0
2018-02-26 13:15:00,45.13,45.15,45.12,45.15,7334.0,36.2287,36.2448,36.2207,36.2448,7334.0
2018-02-26 13:20:00,45.15,45.19,45.15,45.19,15171.0,36.2448,36.2769,36.2448,36.2769,15171.0
2018-02-26 13:25:00,45.19,45.29,45.18,45.29,29900.0,36.2769,36.3571,36.2688,36.3571,29900.0
2018-02-26 13:30:00,45.28,45.28,45.22,45.22,14712.0,36.3491,36.3491,36.3009,36.3009,14712.0
2018-02-26 13:35:00,45.22,45.26,45.2,45.25,22063.0,36.3009,36.3331,36.2849,36.325,22063.0
2018-02-26 13:40:00,45.26,45.28,45.24,45.25,12194.0,36.3331,36.3491,36.317,36.325,12194.0
2018-02-26 13:45:00,45.26,45.26,45.21,45.22,12308.0,36.3331,36.3331,36.2929,36.3009,12308.0
2018-02-26 13:50:00,45.22,45.3,45.22,45.3,26874.0,36.3009,36.3652,36.3009,36.3652,26874.0
2018-02-26 13:55:00,45.3,45.33,45.24,45.27,29002.0,36.3652,36.3892,36.317,36.3411,29002.0
2018-02-26 14:00:00,45.28,45.33,45.28,45.3,12410.0,36.3491,36.3892,36.3491,36.3652,12410.0
2018-02-26 14:05:00,45.31,45.35,45.31,45.34,30864.0,36.3732,36.4053,36.3732,36.3973,30864.0
2018-02-26 14:10:00,45.34,45.38,45.34,45.38,14222.0,36.3973,36.4294,36.3973,36.4294,14222.0
2018-02-26 14:15:00,45.37,45.37,45.32,45.34,4644.0,36.4214,36.4214,36.3812,36.3973,4644.0
2018-02-26 14:20:00,45.34,45.36,45.34,45.36,5088.0,36.3973,36.4133,36.3973,36.4133,5088.0
2018-02-26 14:25:00,45.37,45.38,45.3,45.33,15435.0,36.4214,36.4294,36.3652,36.3892,15435.0
2018-02-26 14:30:00,45.33,45.35,45.32,45.33,9351.0,36.3892,36.4053,36.3812,36.3892,9351.0
2018-02-26 14:35:00,45.33,45.35,45.31,45.33,12488.0,36.3892,36.4053,36.3732,36.3892,12488.0
2018-02-26 14:40:00,45.32,45.33,45.29,45.32,12572.0,36.3812,36.3892,36.3571,36.3812,12572.0
2018-02-26 14:45:00,45.32,45.32,45.22,45.26,12956.0,36.3812,36.3812,36.3009,36.3331,12956.0
2018-02-26 14:50:00,45.26,45.31,45.25,45.31,29583.0,36.3331,36.3732,36.325,36.3732,29583.0
2018-02-26 14:55:00,45.31,45.33,45.28,45.31,22193.0,36.3732,36.3892,36.3491,36.3732,22193.0
2018-02-26 15:00:00,45.31,45.39,45.31,45.38,27970.0,36.3732,36.4374,36.3732,36.4294,27970.0
2018-02-26 15:05:00,45.38,45.41,45.37,45.39,25863.0,36.4294,36.4535,36.4214,36.4374,25863.0
2018-02-26 15:10:00,45.38,45.41,45.38,45.38,18442.0,36.4294,36.4535,36.4294,36.4294,18442.0
2018-02-26 15:15:00,45.38,45.42,45.35,45.42,20557.0,36.4294,36.4615,36.4053,36.4615,20557.0
2018-02-26 15:20:00,45.42,45.45,45.4,45.4,13488.0,36.4615,36.4856,36.4454,36.4454,13488.0
2018-02-26 15:25:00,45.41,45.43,45.4,45.41,19835.0,36.4535,36.4695,36.4454,36.4535,19835.0
2018-02-26 15:30:00,45.4,45.44,45.4,45.44,20250.0,36.4454,36.4776,36.4454,36.4776,20250.0
2018-02-26 15:35:00,45.43,45.43,45.37,45.41,51415.0,36.4695,36.4695,36.4214,36.4535,51415.0
2018-02-26 15:40:00,45.4,45.4,45.36,45.37,39973.0,36.4454,36.4454,36.4133,36.4214,39973.0
2018-02-26 15:45:00,45.36,45.38,45.31,45.31,42550.0,36.4133,36.4294,36.3732,36.3732,42550.0
2018-02-26 15:50:00,45.31,45.33,45.24,45.26,75258.0,36.3732,36.3892,36.317,36.3331,75258.0
2018-02-26 15:55:00,45.26,45.38,45.26,45.38,102466.0,36.3331,36.4294,36.3331,36.4294,102466.0
2018-02-27 09:30:00,45.54,45.61,45.27,45.28,72548.0,36.5578,36.614,36.3411,36.3491,72548.0
2018-02-27 09:35:00,45.27,45.29,45.04,45.07,72141.0,36.3411,36.3571,36.1564,36.1805,72141.0
2018-02-27 09:40:00,45.07,45.08,44.95,45.07,60194.0,36.1805,36.1886,36.0842,36.1805,60194.0
2018-02-27 09:45:00,45.08,45.09,44.93,44.97,52957.0,36.1886,36.1966,36.0681,36.1003,52957.0
2018-02-27 09:50:00,44.96,44.99,44.94,44.99,21500.0,36.0922,36.1163,36.0762,36.1163,21500.0
2018-02-27 09:55:00,44.99,45.01,44.95,44.97,23283.0,36.1163,36.1324,36.0842,36.1003,23283.0
2018-02-27 10:00:00,44.99,45.19,44.99,45.19,41539.0,36.1163,36.2769,36.1163,36.2769,41539.0
2018-02-27 10:05:00,45.18,45.26,45.11,45.24,28621.0,36.2688,36.3331,36.2126,36.317,28621.0
2018-02-27 10:10:00,45.23,45.33,45.2,45.3,18817.0,36.309,36.3892,36.2849,36.3652,18817.0
2018-02-27 10:15:00,45.3,45.37,45.29,45.37,15832.0,36.3652,36.4214,36.3571,36.4214,15832.0
2018-02-27 10:20:00,45.37,45.44,45.37,45.42,11924.0,36.4214,36.4776,36.4214,36.4615,11924.0
2018-02-27 10:25:00,45.42,45.45,45.34,45.35,12179.0,36.4615,36.4856,36.3973,36.4053,12179.0
2018-02-27 10:30:00,45.35,45.37,45.24,45.24,10885.0,36.4053,36.4214,36.317,36.317,10885.0
2018-02-27 10:35:00,45.25,45.33,45.23,45.24,17126.0,36.325,36.3892,36.309,36.317,17126.0
2018-02-27 10:40:00,45.25,45.28,45.1,45.14,54639.0,36.325,36.3491,36.2046,36.2367,54639.0
2018-02-27 10:45:00,45.16,45.18,45.04,45.08,21955.0,36.2528,36.2688,36.1564,36.1886,21955.0
2018-02-27 10:50:00,45.07,45.09,44.96,44.96,26550.0,36.1805,36.1966,36.0922,36.0922,26550.0
2018-02-27 10:55:00,44.95,45.03,44.94,45.01,19668.0,36.0842,36.1484,36.0762,36.1324,19668.0
2018-02-27 11:00:00,45.0,45.01,44.95,44.98,18354.0,36.1243,36.1324,36.0842,36.1083,18354.0
2018-02-27 11:05:00,44.98,45.1,44.98,45.09,15488.0,36.1083,36.2046,36.1083,36.1966,15488.0
2018-02-27 11:10:00,45.1,45.14,45.09,45.1,13735.0,36.2046,36.2367,36.1966,36.2046,13735.0
2018-02-27 11:15:00,45.1,45.15,45.06,45.06,5761.0,36.2046,36.2448,36.1725,36.1725,5761.0
2018-02-27 11:20:00,45.06,45.07,44.99,45.0,4878.0,36.1725,36.1805,36.1163,36.1243,4878.0
2018-02-27 11:25:00,45.0,45.02,44.92,44.96,11456.0,36.1243,36.1404,36.0601,36.0922,11456.0
2018-02-27 11:30:00,44.97,45.02,44.92,45.01,14346.0,36.1003,36.1404,36.0601,36.1324,14346.0
2018-02-27 11:35:00,45.0,45.0,44.89,44.89,15554.0,36.1243,36.1243,36.036,36.036,15554.0
2018-02-27 11:40:00,44.88,44.91,44.85,44.91,15852.0,36.028,36.0521,36.0039,36.0521,15852.0
2018-02-27 11:45:00,44.91,44.93,44.83,44.93,20731.0,36.0521,36.0681,35.9879,36.0681,20731.0
2018-02-27 11:50:00,44.92,44.92,44.81,44.83,11400.0,36.0601,36.0601,35.9718,35.9879,11400.0
2018-02-27 11:55:00,44.84,44.86,44.77,44.77,21485.0,35.9959,36.012,35.9397,35.9397,21485.0
2018-02-27 12:00:00,44.77,44.9,44.77,44.87,29436.0,35.9397,36.0441,35.9397,36.02,29436.0
2018-02-27 12:05:00,44.87,44.93,44.85,44.88,20927.0,36.02,36.0681,36.0039,36.028,20927.0
2018-02-27 12:10:00,44.88,44.9,44.82,44.83,9000.0,36.028,36.0441,35.9798,35.9879,9000.0
2018-02-27 12:15:00,44.8,44.84,44.71,44.72,21510.0,35.9638,35.9959,35.8915,35.8996,21510.0
2018-02-27 12:20:00,44.72,44.72,44.63,44.65,19764.0,35.8996,35.8996,35.8273,35.8434,19764.0
2018-02-27 12:25:00,44.64,44.78,44.63,44.78,14216.0,35.8353,35.9477,35.8273,35.9477,14216.0
2018-02-27 12:30:00,44.78,44.83,44.73,44.75,10800.0,35.9477,35.9879,35.9076,35.9236,10800.0
2018-02-27 12:35:00,44.78,44.89,44.78,44.89,11397.0,35.9477,36.036,35.9477,36.036,11397.0
2018-02-27 12:40:00,44.88,44.94,44.85,44.94,4895.0,36.028,36.0762,36.0039,36.0762,4895.0
2018-02-27 12:45:00,44.92,44.97,44.92,44.97,20964.0,36.0601,36.1003,36.0601,36.1003,20964.0
2018-02-27 12:50:00,44.97,45.05,44.97,45.05,11217.0,36.1003,36.1645,36.1003,36.1645,11217.0
2018-02-27 12:55:00,45.05,45.08,45.0,45.07,8799.0,36.1645,36.1886,36.1243,36.1805,8799.0
2018-02-27 13:00:00,45.07,45.08,45.03,45.08,8716.0,36.1805,36.1886,36.1484,36.1886,8716.0
2018-02-27 13:05:00,45.09,45.14,45.09,45.12,6987.0,36.1966,36.2367,36.1966,36.2207,6987.0
2018-02-27 13:10:00,45.13,45.13,45.04,45.04,10594.0,36.2287,36.2287,36.1564,36.1564,10594.0
2018-02-27 13:15:00,45.03,45.07,45.01,45.07,6619.0,36.1484,36.1805,36.1324,36.1805,6619.0
2018-02-27 13:20:00,45.08,45.15,45.08,45.14,9844.0,36.1886,36.2448,36.1886,36.2367,9844.0
2018-02-27 13:25:00,45.14,45.18,45.13,45.16,7689.0,36.2367,36.2688,36.2287,36.2528,7689.0
2018-02-27 13:30:00,45.16,45.16,45.07,45.08,7400.0,36.2528,36.2528,36.1805,36.1886,7400.0
2018-02-27 13:35:00,45.08,45.12,45.07,45.1,5208.0,36.1886,36.2207,36.1805,36.2046,5208.0
2018-02-27 13:40:00,45.1,45.13,45.08,45.13,5912.0,36.2046,36.2287,36.1886,36.2287,5912.0
2018-02-27 13:45:00,45.14,45.21,45.11,45.11,8115.0,36.2367,36.2929,36.2126,36.2126,8115.0
2018-02-27 13:50:00,45.09,45.16,45.07,45.16,7598.0,36.1966,36.2528,36.1805,36.2528,7598.0
2018-02-27 13:55:00,45.15,45.15,45.09,45.12,7687.0,36.2448,36.2448,36.1966,36.2207,7687.0
2018-02-27 14:00:00,45.13,45.15,45.07,45.08,10785.0,36.2287,36.2448,36.1805,36.1886,10785.0
2018-02-27 14:05:00,45.07,45.13,45.02,45.11,9533.0,36.1805,36.2287,36.1404,36.2126,9533.0
2018-02-27 14:10:00,45.11,45.12,45.07,45.11,9688.0,36.2126,36.2207,36.1805,36.2126,9688.0
2018-02-27 14:15:00,45.1,45.12,45.05,45.07,9473.0,36.2046,36.2207,36.1645,36.1805,9473.0
2018-02-27 14:20:00,45.06,45.12,45.04,45.04,8263.0,36.1725,36.2207,36.1564,36.1564,8263.0
2018-02-27 14:25:00,45.05,45.16,45.04,45.13,9534.0,36.1645,36.2528,36.1564,36.2287,9534.0
2018-02-27 14:30:00,45.12,45.21,45.09,45.2,13779.0,36.2207,36.2929,36.1966,36.2849,13779.0
2018-02-27 14:35:00,45.2,45.24,45.18,45.2,13308.0,36.2849,36.317,36.2688,36.2849,13308.0
2018-02-27 14:40:00,45.2,45.2,45.15,45.15,5924.0,36.2849,36.2849,36.2448,36.2448,5924.0
2018-02-27 14:45:00,45.13,45.13,45.06,45.08,6221.0,36.2287,36.2287,36.1725,36.1886,6221.0
2018-02-27 14:50:00,45.1,45.15,45.1,45.11,6210.0,36.2046,36.2448,36.2046,36.2126,6210.0
2018-02-27 14:55:00,45.13,45.21,45.13,45.16,7594.0,36.2287,36.2929,36.2287,36.2528,7594.0
2018-02-27 15:00:00,45.1,45.16,45.06,45.06,15293.0,36.2046,36.2528,36.1725,36.1725,15293.0
2018-02-27 15:05:00,45.06,45.1,45.06,45.07,13803.0,36.1725,36.2046,36.1725,36.1805,13803.0
2018-02-27 15:10:00,45.07,45.12,45.07,45.07,12141.0,36.1805,36.2207,36.1805,36.1805,12141.0
2018-02-27 15:15:00,45.07,45.11,45.05,45.05,9244.0,36.1805,36.2126,36.1645,36.1645,9244.0
2018-02-27 15:20:00,45.06,45.11,45.01,45.06,14913.0,36.1725,36.2126,36.1324,36.1725,14913.0
2018-02-27 15:25:00,45.05,45.11,45.0,45.1,14360.0,36.1645,36.2126,36.1243,36.2046,14360.0
2018-02-27 15:30:00,45.11,45.14,45.08,45.1,17477.0,36.2126,36.2367,36.1886,36.2046,17477.0
2018-02-27 15:35:00,45.1,45.11,45.03,45.09,14315.0,36.2046,36.2126,36.1484,36.1966,14315.0
2018-02-27 15:40:00,45.06,45.11,45.02,45.05,24687.0,36.1725,36.2126,36.1404,36.1645,24687.0
2018-02-27 15:45:00,45.05,45.21,45.05,45.19,31977.0,36.1645,36.2929,36.1645,36.2769,31977.0
2018-02-27 15:50:00,45.2,45.29,45.08,45.12,86484.0,36.2849,36.3571,36.1886,36.2207,86484.0
2018-02-27 15:55:00,45.11,45.11,45.03,45.03,81619.0,36.2126,36.2126,36.1484,36.1484,81619.0
2018-02-28 09:30:00,45.38,45.43,45.23,45.23,19861.0,36.4294,36.4695,36.309,36.309,19861.0
2018-02-28 09:35:00,45.21,45.34,45.2,45.33,15545.0,36.2929,36.3973,36.2849,36.3892,15545.0
2018-02-28 09:40:00,45.32,45.32,45.2,45.28,12295.0,36.3812,36.3812,36.2849,36.3491,12295.0
2018-02-28 09:45:00,45.28,45.3,45.19,45.29,17457.0,36.3491,36.3652,36.2769,36.3571,17457.0
2018-02-28 09:50:00,45.31,45.47,45.31,45.47,17221.0,36.3732,36.5016,36.3732,36.5016,17221.0
2018-02-28 09:55:00,45.46,45.59,45.42,45.59,19527.0,36.4936,36.598,36.4615,36.598,19527.0
2018-02-28 10:00:00,45.6,45.62,45.55,45.57,13139.0,36.606,36.6221,36.5659,36.5819,13139.0
2018-02-28 10:05:00,45.56,45.56,45.49,45.5,12254.0,36.5739,36.5739,36.5177,36.5257,12254.0
2018-02-28 10:10:00,45.49,45.53,45.49,45.52,6700.0,36.5177,36.5498,36.5177,36.5418,6700.0
2018-02-28 10:15:00,45.54,45.6,45.52,45.6,11056.0,36.5578,36.606,36.5418,36.606,11056.0
2018-02-28 10:20:00,45.6,45.6,45.56,45.59,6750.0,36.606,36.606,36.5739,36.598,6750.0
2018-02-28 10:25:00,45.58,45.58,45.49,45.55,6900.0,36.5899,36.5899,36.5177,36.5659,6900.0
2018-02-28 10:30:00,45.54,45.56,45.49,45.56,9282.0,36.5578,36.5739,36.5177,36.5739,9282.0
2018-02-28 10:35:00,45.56,45.62,45.56,45.62,11028.0,36.5739,36.6221,36.5739,36.6221,11028.0
2018-02-28 10:40:00,45.62,45.63,45.53,45.53,22645.0,36.6221,36.6301,36.5498,36.5498,22645.0
2018-02-28 10:45:00,45.54,45.58,45.54,45.56,10386.0,36.5578,36.5899,36.5578,36.5739,10386.0
2018-02-28 10:50:00,45.55,45.58,45.47,45.47,11812.0,36.5659,36.5899,36.5016,36.5016,11812.0
2018-02-28 10:55:00,45.46,45.46,45.32,45.36,16060.0,36.4936,36.4936,36.3812,36.4133,16060.0
2018-02-28 11:00:00,45.37,45.39,45.34,45.35,7950.0,36.4214,36.4374,36.3973,36.4053,7950.0
2018-02-28 11:05:00,45.35,45.42,45.33,45.33,8500.0,36.4053,36.4615,36.3892,36.3892,8500.0
2018-02-28 11:10:00,45.32,45.33,45.2,45.25,21710.0,36.3812,36.3892,36.2849,36.325,21710.0
2018-02-28 11:15:00,45.26,45.35,45.26,45.35,5100.0,36.3331,36.4053,36.3331,36.4053,5100.0
2018-02-28 11:20:00,45.33,45.38,45.31,45.32,10849.0,36.3892,36.4294,36.3732,36.3812,10849.0
2018-02-28 11:25:00,45.31,45.42,45.28,45.4,8249.0,36.3732,36.4615,36.3491,36.4454,8249.0
2018-02-28 11:30:00,45.39,45.4,45.29,45.29,9764.0,36.4374,36.4454,36.3571,36.3571,9764.0
2018-02-28 11:35:00,45.29,45.34,45.24,45.24,9500.0,36.3571,36.3973,36.317,36.317,9500.0
2018-02-28 11:40:00,45.2,45.28,45.2,45.28,10752.0,36.2849,36.3491,36.2849,36.3491,10752.0
2018-02-28 11:45:00,45.27,45.29,45.21,45.29,15737.0,36.3411,36.3571,36.2929,36.3571,15737.0
2018-02-28 11:50:00,45.3,45.39,45.3,45.39,14339.0,36.3652,36.4374,36.3652,36.4374,14339.0
2018-02-28 11:55:00,45.38,45.42,45.38,45.41,13850.0,36.4294,36.4615,36.4294,36.4535,13850.0
2018-02-28 12:00:00,45.42,45.44,45.39,45.39,4545.0,36.4615,36.4776,36.4374,36.4374,4545.0
2018-02-28 12:05:00,45.4,45.42,45.35,45.42,21878.0,36.4454,36.4615,36.4053,36.4615,21878.0
2018-02-28 12:10:00,45.42,45.42,45.31,45.32,9300.0,36.4615,36.4615,36.3732,36.3812,9300.0
2018-02-28 12:15:00,45.33,45.38,45.33,45.33,7300.0,36.3892,36.4294,36.3892,36.3892,7300.0
2018-02-28 12:20:00,45.33,45.39,45.32,45.39,5700.0,36.3892,36.4374,36.3812,36.4374,5700.0
2018-02-28 12:25:00,45.4,45.44,45.38,45.38,5691.0,36.4454,36.4776,36.4294,36.4294,5691.0
2018-02-28 12:30:00,45.37,45.42,45.37,45.42,4847.0,36.4214,36.4615,36.4214,36.4615,4847.0
2018-02-28 12:35:00,45.41,45.5,45.37,45.5,8036.0,36.4535,36.5257,36.4214,36.5257,8036.0
2018-02-28 12:40:00,45.5,45.51,45.46,45.48,8120.0,36.5257,36.5337,36.4936,36.5097,8120.0
2018-02-28 12:45:00,45.47,45.6,45.47,45.6,8344.0,36.5016,36.606,36.5016,36.606,8344.0
2018-02-28 12:50:00,45.6,45.61,45.57,45.59,4810.0,36.606,36.614,36.5819,36.598,4810.0
2018-02-28 12:55:00,45.6,45.61,45.58,45.6,5100.0,36.606,36.614,36.5899,36.606,5100.0
2018-02-28 13:00:00,45.6,45.61,45.58,45.59,5500.0,36.606,36.614,36.5899,36.598,5500.0
2018-02-28 13:05:00,45.58,45.64,45.56,45.64,5524.0,36.5899,36.6381,36.5739,36.6381,5524.0
2018-02-28 13:10:00,45.64,45.68,45.62,45.65,11078.0,36.6381,36.6702,36.6221,36.6461,11078.0
2018-02-28 13:15:00,45.65,45.67,45.62,45.67,4994.0,36.6461,36.6622,36.6221,36.6622,4994.0
2018-02-28 13:20:00,45.65,45.74,45.65,45.74,11189.0,36.6461,36.7184,36.6461,36.7184,11189.0
2018-02-28 13:25:00,45.72,45.73,45.7,45.73,6556.0,36.7023,36.7104,36.6863,36.7104,6556.0
2018-02-28 13:30:00,45.74,45.77,45.71,45.76,6854.0,36.7184,36.7425,36.6943,36.7344,6854.0
2018-02-28 13:35:00,45.76,45.76,45.72,45.75,5137.0,36.7344,36.7344,36.7023,36.7264,5137.0
2018-02-28 13:40:00,45.75,45.78,45.74,45.75,6260.0,36.7264,36.7505,36.7184,36.7264,6260.0
2018-02-28 13:45:00,45.77,45.77,45.71,45.71,5642.0,36.7425,36.7425,36.6943,36.6943,5642.0
2018-02-28 13:50:00,45.7,45.76,45.68,45.76,5400.0,36.6863,36.7344,36.6702,36.7344,5400.0
2018-02-28 13:55:00,45.77,45.81,45.75,45.81,14966.0,36.7425,36.7746,36.7264,36.7746,14966.0
2018-02-28 14:00:00,45.81,45.88,45.81,45.87,17718.0,36.7746,36.8308,36.7746,36.8227,17718.0
2018-02-28 14:05:00,45.86,45.87,45.83,45.85,6384.0,36.8147,36.8227,36.7906,36.8067,6384.0
2018-02-28 14:10:00,45.85,45.87,45.81,45.81,7336.0,36.8067,36.8227,36.7746,36.7746,7336.0
2018-02-28 14:15:00,45.82,45.83,45.81,45.81,3650.0,36.7826,36.7906,36.7746,36.7746,3650.0
2018-02-28 14:20:00,45.83,45.86,45.78,45.78,11761.0,36.7906,36.8147,36.7505,36.7505,11761.0
2018-02-28 14:25:00,45.78,45.79,45.71,45.71,18062.0,36.7505,36.7585,36.6943,36.6943,18062.0
2018-02-28 14:30:00,45.73,45.74,45.62,45.62,10022.0,36.7104,36.7184,36.6221,36.6221,10022.0
2018-02-28 14:35:00,45.63,45.67,45.59,45.59,3600.0,36.6301,36.6622,36.598,36.598,3600.0
2018-02-28 14:40:00,45.58,45.64,45.55,45.55,11315.0,36.5899,36.6381,36.5659,36.5659,11315.0
2018-02-28 14:45:00,45.54,45.56,45.46,45.47,22611.0,36.5578,36.5739,36.4936,36.5016,22611.0
2018-02-28 14:50:00,45.47,45.52,45.46,45.5,20693.0,36.5016,36.5418,36.4936,36.5257,20693.0
2018-02-28 14:55:00,45.49,45.49,45.34,45.35,11979.0,36.5177,36.5177,36.3973,36.4053,11979.0
2018-02-28 15:00:00,45.37,45.41,45.24,45.27,25009.0,36.4214,36.4535,36.317,36.3411,25009.0
2018-02-28 15:05:00,45.27,45.37,45.25,45.35,22089.0,36.3411,36.4214,36.325,36.4053,22089.0
2018-02-28 15:10:00,45.35,45.38,45.23,45.3,23231.0,36.4053,36.4294,36.309,36.3652,23231.0
2018-02-28 15:15:00,45.3,45.31,45.21,45.25,27224.0,36.3652,36.3732,36.2929,36.325,27224.0
2018-02-28 15:20:00,45.25,45.26,45.13,45.17,30902.0,36.325,36.3331,36.2287,36.2608,30902.0
2018-02-28 15:25:00,45.17,45.19,45.08,45.18,30655.0,36.2608,36.2769,36.1886,36.2688,30655.0
2018-02-28 15:30:00,45.19,45.24,45.15,45.18,21080.0,36.2769,36.317,36.2448,36.2688,21080.0
2018-02-28 15:35:00,45.17,45.27,45.14,45.27,13606.0,36.2608,36.3411,36.2367,36.3411,13606.0
2018-02-28 15:40:00,45.27,45.29,45.2,45.21,13713.0,36.3411,36.3571,36.2849,36.2929,13713.0
2018-02-28 15:45:00,45.2,45.2,45.01,45.01,52624.0,36.2849,36.2849,36.1324,36.1324,52624.0
2018-02-28 15:50:00,45.01,45.01,44.87,44.87,74238.0,36.1324,36.1324,36.02,36.02,74238.0
2018-02-28 15:55:00,44.87,44.94,44.78,44.79,147136.0,36.02,36.0762,35.9477,35.9558,147136.0
2018-03-01 09:30:00,44.71,44.97,44.61,44.88,45177.0,35.8915,36.1003,35.8113,36.028,45177.0
2018-03-01 09:35:00,44.88,44.88,44.71,44.77,20958.0,36.028,36.028,35.8915,35.9397,20958.0
2018-03-01 09:40:00,44.76,44.76,44.47,44.47,21885.0,35.9317,35.9317,35.6989,35.6989,21885.0
2018-03-01 09:45:00,44.48,44.61,44.48,44.55,20314.0,35.7069,35.8113,35.7069,35.7631,20314.0
2018-03-01 09:50:00,44.54,44.57,44.36,44.36,20882.0,35.7551,35.7791,35.6106,35.6106,20882.0
2018-03-01 09:55:00,44.38,44.45,44.33,44.38,22976.0,35.6266,35.6828,35.5865,35.6266,22976.0
2018-03-01 10:00:00,44.39,44.68,44.34,44.68,19681.0,35.6347,35.8675,35.5945,35.8675,19681.0
2018-03-01 10:05:00,44.67,44.69,44.62,44.63,24357.0,35.8594,35.8755,35.8193,35.8273,24357.0
2018-03-01 10:10:00,44.61,44.62,44.47,44.61,23135.0,35.8113,35.8193,35.6989,35.8113,23135.0
2018-03-01 10:15:00,44.62,44.67,44.48,44.61,7520.0,35.8193,35.8594,35.7069,35.8113,7520.0
2018-03-01 10:20:00,44.61,44.65,44.51,44.65,11800.0,35.8113,35.8434,35.731,35.8434,11800.0
2018-03-01 10:25:00,44.64,44.79,44.58,44.78,15903.0,35.8353,35.9558,35.7872,35.9477,15903.0
2018-03-01 10:30:00,44.78,44.9,44.72,44.89,18338.0,35.9477,36.0441,35.8996,36.036,18338.0
2018-03-01 10:35:00,44.89,44.99,44.89,44.94,19674.0,36.036,36.1163,36.036,36.0762,19674.0
2018-03-01 10:40:00,44.95,44.97,44.82,44.83,11487.0,36.0842,36.1003,35.9798,35.9879,11487.0
2018-03-01 10:45:00,44.84,44.91,44.82,44.9,15030.0,35.9959,36.0521,35.9798,36.0441,15030.0
2018-03-01 10:50:00,44.87,44.87,44.79,44.82,8804.0,36.02,36.02,35.9558,35.9798,8804.0
2018-03-01 10:55:00,44.81,44.81,44.61,44.64,14900.0,35.9718,35.9718,35.8113,35.8353,14900.0
2018-03-01 11:00:00,44.61,44.67,44.54,44.62,25233.0,35.8113,35.8594,35.7551,35.8193,25233.0
2018-03-01 11:05:00,44.62,44.76,44.61,44.74,10597.0,35.8193,35.9317,35.8113,35.9156,10597.0
2018-03-01 11:10:00,44.72,44.74,44.57,44.64,15142.0,35.8996,35.9156,35.7791,35.8353,15142.0
2018-03-01 11:15:00,44.64,44.72,44.64,44.72,12599.0,35.8353,35.8996,35.8353,35.8996,12599.0
2018-03-01 11:20:00,44.76,44.8,44.71,44.71,9790.0,35.9317,35.9638,35.8915,35.8915,9790.0
2018-03-01 11:25:00,44.72,44.73,44.52,44.58,17726.0,35.8996,35.9076,35.739,35.7872,17726.0
2018-03-01 11:30:00,44.59,44.6,44.51,44.6,10751.0,35.7952,35.8032,35.731,35.8032,10751.0
2018-03-01 11:35:00,44.59,44.65,44.56,44.64,15983.0,35.7952,35.8434,35.7711,35.8353,15983.0
2018-03-01 11:40:00,44.63,44.79,44.61,44.78,12115.0,35.8273,35.9558,35.8113,35.9477,12115.0
2018-03-01 11:45:00,44.77,44.79,44.72,44.73,19120.0,35.9397,35.9558,35.8996,35.9076,19120.0
2018-03-01 11:50:00,44.72,44.76,44.71,44.76,35942.0,35.8996,35.9317,35.8915,35.9317,35942.0
2018-03-01 11:55:00,44.76,44.83,44.74,44.74,27924.0,35.9317,35.9879,35.9156,35.9156,27924.0
2018-03-01 12:00:00,44.74,44.74,44.55,44.57,14138.0,35.9156,35.9156,35.7631,35.7791,14138.0
2018-03-01 12:05:00,44.57,44.61,44.48,44.53,11479.0,35.7791,35.8113,35.7069,35.747,11479.0
2018-03-01 12:10:00,44.56,44.58,44.49,44.49,20400.0,35.7711,35.7872,35.7149,35.7149,20400.0
2018-03-01 12:15:00,44.48,44.49,44.36,44.36,21758.0,35.7069,35.7149,35.6106,35.6106,21758.0
2018-03-01 12:20:00,44.35,44.38,44.29,44.31,21724.0,35.6025,35.6266,35.5544,35.5704,21724.0
2018-03-01 12:25:00,44.31,44.39,44.27,44.33,25246.0,35.5704,35.6347,35.5383,35.5865,25246.0
2018-03-01 12:30:00,44.31,44.31,44.17,44.23,21781.0,35.5704,35.5704,35.458,35.5062,21781.0
2018-03-01 12:35:00,44.23,44.29,44.19,44.24,6900.0,35.5062,35.5544,35.4741,35.5142,6900.0
2018-03-01 12:40:00,44.23,44.32,44.15,44.32,17390.0,35.5062,35.5785,35.442,35.5785,17390.0
2018-03-01 12:45:00,44.32,44.35,44.22,44.35,11442.0,35.5785,35.6025,35.4982,35.6025,11442.0
2018-03-01 12:50:00,44.36,44.36,44.22,44.29,11905.0,35.6106,35.6106,35.4982,35.5544,11905.0
2018-03-01 12:55:00,44.31,44.31,44.21,44.24,8401.0,35.5704,35.5704,35.4902,35.5142,8401.0
2018-03-01 13:00:00,44.21,44.21,43.92,43.95,37987.0,35.4902,35.4902,35.2574,35.2814,37987.0
2018-03-01 13:05:00,43.95,43.95,43.81,43.87,19774.0,35.2814,35.2814,35.169,35.2172,19774.0
2018-03-01 13:10:00,43.88,44.02,43.8,44.0,25107.0,35.2252,35.3376,35.161,35.3216,25107.0
2018-03-01 13:15:00,43.99,44.03,43.94,44.0,14610.0,35.3135,35.3457,35.2734,35.3216,14610.0
2018-03-01 13:20:00,43.97,44.0,43.91,43.98,11141.0,35.2975,35.3216,35.2493,35.3055,11141.0
2018-03-01 13:25:00,44.01,44.08,43.96,43.96,18060.0,35.3296,35.3858,35.2895,35.2895,18060.0
2018-03-01 13:30:00,43.96,44.02,43.86,43.86,16182.0,35.2895,35.3376,35.2092,35.2092,16182.0
2018-03-01 13:35:00,43.87,43.95,43.84,43.9,15505.0,35.2172,35.2814,35.1931,35.2413,15505.0
2018-03-01 13:40:00,43.9,43.94,43.82,43.82,32045.0,35.2413,35.2734,35.1771,35.1771,32045.0
2018-03-01 13:45:00,43.82,43.83,43.72,43.79,10297.0,35.1771,35.1851,35.0968,35.153,10297.0
2018-03-01 13:50:00,43.82,43.87,43.8,43.82,7426.0,35.1771,35.2172,35.161,35.1771,7426.0
2018-03-01 13:55:00,43.8,43.81,43.67,43.68,17046.0,35.161,35.169,35.0567,35.0647,17046.0
2018-03-01 14:00:00,43.69,43.7,43.51,43.62,44317.0,35.0727,35.0807,34.9282,35.0165,44317.0
2018-03-01 14:05:00,43.59,43.65,43.5,43.54,27306.0,34.9924,35.0406,34.9202,34.9523,27306.0
2018-03-01 14:10:00,43.53,43.57,43.35,43.38,27713.0,34.9443,34.9764,34.7998,34.8239,27713.0
2018-03-01 14:15:00,43.36,43.63,43.36,43.61,36090.0,34.8078,35.0246,34.8078,35.0085,36090.0
2018-03-01 14:20:00,43.6,43.65,43.51,43.55,24522.0,35.0005,35.0406,34.9282,34.9603,24522.0
2018-03-01 14:25:00,43.54,43.64,43.48,43.63,25581.0,34.9523,35.0326,34.9041,35.0246,25581.0
2018-03-01 14:30:00,43.63,43.68,43.47,43.55,27474.0,35.0246,35.0647,34.8961,34.9603,27474.0
2018-03-01 14:35:00,43.56,43.56,43.43,43.45,29633.0,34.9684,34.9684,34.864,34.8801,29633.0
2018-03-01 14:40:00,43.46,43.66,43.45,43.63,26383.0,34.8881,35.0486,34.8801,35.0246,26383.0
2018-03-01 14:45:00,43.6,43.71,43.51,43.52,20638.0,35.0005,35.0888,34.9282,34.9362,20638.0
2018-03-01 14:50:00,43.53,43.62,43.52,43.53,28291.0,34.9443,35.0165,34.9362,34.9443,28291.0
2018-03-01 14:55:00,43.53,43.63,43.53,43.63,23603.0,34.9443,35.0246,34.9443,35.0246,23603.0
2018-03-01 15:00:00,43.61,43.67,43.48,43.5,27306.0,35.0085,35.0567,34.9041,34.9202,27306.0
2018-03-01 15:05:00,43.49,43.85,43.48,43.79,27124.0,34.9122,35.2012,34.9041,35.153,27124.0
2018-03-01 15:10:00,43.79,43.93,43.71,43.9,39669.0,35.153,35.2654,35.0888,35.2413,39669.0
2018-03-01 15:15:00,43.9,43.99,43.82,43.98,20496.0,35.2413,35.3135,35.1771,35.3055,20496.0
2018-03-01 15:20:00,43.99,44.04,43.81,43.83,23899.0,35.3135,35.3537,35.169,35.1851,23899.0
2018-03-01 15:25:00,43.82,43.94,43.82,43.89,19203.0,35.1771,35.2734,35.1771,35.2333,19203.0
2018-03-01 15:30:00,43.87,43.94,43.73,43.8,44623.0,35.2172,35.2734,35.1048,35.161,44623.0
2018-03-01 15:35:00,43.8,43.8,43.66,43.66,39002.0,35.161,35.161,35.0486,35.0486,39002.0
2018-03-01 15:40:00,43.66,43.72,43.58,43.61,48833.0,35.0486,35.0968,34.9844,35.0085,48833.0
2018-03-01 15:45:00,43.63,43.81,43.57,43.77,80190.0,35.0246,35.169,34.9764,35.1369,80190.0
2018-03-01 15:50:00,43.78,43.97,43.78,43.91,87944.0,35.145,35.2975,35.145,35.2493,87944.0
2018-03-01 15:55:00,43.92,43.97,43.73,43.77,86553.0,35.2574,35.2975,35.1048,35.1369,86553.0
2018-03-02 09:30:00,43.3,43.42,43.16,43.32,47744.0,34.7596,34.856,34.6473,34.7757,47744.0
2018-03-02 09:35:00,43.31,43.33,43.18,43.24,23943.0,34.7677,34.7837,34.6633,34.7115,23943.0
2018-03-02 09:40:00,43.24,43.38,43.19,43.19,22106.0,34.7115,34.8239,34.6713,34.6713,22106.0
2018-03-02 09:45:00,43.18,43.27,43.11,43.17,92584.0,34.6633,34.7356,34.6071,34.6553,92584.0
2018-03-02 09:50:00,43.17,43.32,43.17,43.2,34227.0,34.6553,34.7757,34.6553,34.6794,34227.0
2018-03-02 09:55:00,43.2,43.35,43.12,43.35,65589.0,34.6794,34.7998,34.6151,34.7998,65589.0
2018-03-02 10:00:00,43.33,43.46,43.31,43.38,32239.0,34.7837,34.8881,34.7677,34.8239,32239.0
2018-03-02 10:05:00,43.38,43.38,43.27,43.34,26702.0,34.8239,34.8239,34.7356,34.7918,26702.0
2018-03-02 10:10:00,43.32,43.36,43.27,43.33,18157.0,34.7757,34.8078,34.7356,34.7837,18157.0
2018-03-02 10:15:00,43.33,43.35,43.26,43.27,17767.0,34.7837,34.7998,34.7275,34.7356,17767.0
2018-03-02 10:20:00,43.27,43.34,43.21,43.24,22977.0,34.7356,34.7918,34.6874,34.7115,22977.0
2018-03-02 10:25:00,43.24,43.37,43.24,43.34,17637.0,34.7115,34.8158,34.7115,34.7918,17637.0
2018-03-02 10:30:00,43.35,43.47,43.32,43.44,18495.0,34.7998,34.8961,34.7757,34.872,18495.0
2018-03-02 10:35:00,43.44,43.51,43.41,43.51,18775.0,34.872,34.9282,34.8479,34.9282,18775.0
2018-03-02 10:40:00,43.51,43.58,43.49,43.53,17828.0,34.9282,34.9844,34.9122,34.9443,17828.0
2018-03-02 10:45:00,43.53,43.57,43.46,43.48,15595.0,34.9443,34.9764,34.8881,34.9041,15595.0
2018-03-02 10:50:00,43.49,43.49,43.39,43.41,11395.0,34.9122,34.9122,34.8319,34.8479,11395.0
2018-03-02 10:55:00,43.41,43.48,43.36,43.36,11041.0,34.8479,34.9041,34.8078,34.8078,11041.0
2018-03-02 11:00:00,43.35,43.41,43.35,43.37,8578.0,34.7998,34.8479,34.7998,34.8158,8578.0
2018-03-02 11:05:00,43.35,43.36,43.3,43.31,11088.0,34.7998,34.8078,34.7596,34.7677,11088.0
2018-03-02 11:10:00,43.28,43.36,43.26,43.32,11864.0,34.7436,34.8078,34.7275,34.7757,11864.0
2018-03-02 11:15:00,43.33,43.39,43.27,43.27,13516.0,34.7837,34.8319,34.7356,34.7356,13516.0
2018-03-02 11:20:00,43.25,43.29,43.22,43.22,12100.0,34.7195,34.7516,34.6954,34.6954,12100.0
2018-03-02 11:25:00,43.22,43.44,43.22,43.38,71555.0,34.6954,34.872,34.6954,34.8239,71555.0
2018-03-02 11:30:00,43.39,43.46,43.35,43.38,41855.0,34.8319,34.8881,34.7998,34.8239,41855.0
2018-03-02 11:35:00,43.38,43.38,43.31,43.35,19353.0,34.8239,34.8239,34.7677,34.7998,19353.0
2018-03-02 11:40:00,43.36,43.5,43.35,43.47,23692.0,34.8078,34.9202,34.7998,34.8961,23692.0
2018-03-02 11:45:00,43.45,43.55,43.44,43.5,31266.0,34.8801,34.9603,34.872,34.9202,31266.0
2018-03-02 11:50:00,43.51,43.59,43.49,43.57,16553.0,34.9282,34.9924,34.9122,34.9764,16553.0
2018-03-02 11:55:00,43.54,43.67,43.52,43.67,12078.0,34.9523,35.0567,34.9362,35.0567,12078.0
2018-03-02 12:00:00,43.65,43.68,43.58,43.58,13784.0,35.0406,35.0647,34.9844,34.9844,13784.0
2018-03-02 12:05:00,43.57,43.57,43.47,43.53,23337.0,34.9764,34.9764,34.8961,34.9443,23337.0
2018-03-02 12:10:00,43.54,43.56,43.47,43.54,16942.0,34.9523,34.9684,34.8961,34.9523,16942.0
2018-03-02 12:15:00,43.55,43.6,43.53,43.58,7900.0,34.9603,35.0005,34.9443,34.9844,7900.0
2018-03-02 12:20:00,43.59,43.66,43.55,43.65,10428.0,34.9924,35.0486,34.9603,35.0406,10428.0
2018-03-02 12:25:00,43.66,43.68,43.61,43.67,12677.0,35.0486,35.0647,35.0085,35.0567,12677.0
2018-03-02 12:30:00,43.66,43.67,43.58,43.58,8674.0,35.0486,35.0567,34.9844,34.9844,8674.0
2018-03-02 12:35:00,43.59,43.65,43.57,43.57,16680.0,34.9924,35.0406,34.9764,34.9764,16680.0
2018-03-02 12:40:00,43.57,43.7,43.56,43.65,9149.0,34.9764,35.0807,34.9684,35.0406,9149.0
2018-03-02 12:45:00,43.66,43.77,43.66,43.73,8594.0,35.0486,35.1369,35.0486,35.1048,8594.0
2018-03-02 12:50:00,43.74,43.84,43.73,43.82,12322.0,35.1129,35.1931,35.1048,35.1771,12322.0
2018-03-02 12:55:00,43.81,43.82,43.72,43.78,11466.0,35.169,35.1771,35.0968,35.145,11466.0
2018-03-02 13:00:00,43.78,43.78,43.7,43.77,10000.0,35.145,35.145,35.0807,35.1369,10000.0
2018-03-02 13:05:00,43.76,43.77,43.67,43.7,9229.0,35.1289,35.1369,35.0567,35.0807,9229.0
2018-03-02 13:10:00,43.71,43.73,43.56,43.58,14100.0,35.0888,35.1048,34.9684,34.9844,14100.0
2018-03-02 13:15:00,43.57,43.67,43.57,43.61,15105.0,34.9764,35.0567,34.9764,35.0085,15105.0
2018-03-02 13:20:00,43.63,43.67,43.54,43.54,11695.0,35.0246,35.0567,34.9523,34.9523,11695.0
2018-03-02 13:25:00,43.55,43.62,43.53,43.53,14628.0,34.9603,35.0165,34.9443,34.9443,14628.0
2018-03-02 13:30:00,43.52,43.61,43.45,43.49,28992.0,34.9362,35.0085,34.8801,34.9122,28992.0
2018-03-02 13:35:00,43.49,43.5,43.41,43.5,8208.0,34.9122,34.9202,34.8479,34.9202,8208.0
2018-03-02 13:40:00,43.5,43.56,43.48,43.53,29137.0,34.9202,34.9684,34.9041,34.9443,29137.0
2018-03-02 13:45:00,43.54,43.65,43.54,43.65,10933.0,34.9523,35.0406,34.9523,35.0406,10933.0
2018-03-02 13:50:00,43.66,43.66,43.61,43.61,5195.0,35.0486,35.0486,35.0085,35.0085,5195.0
2018-03-02 13:55:00,43.6,43.6,43.53,43.56,18292.0,35.0005,35.0005,34.9443,34.9684,18292.0
2018-03-02 14:00:00,43.57,43.73,43.57,43.7,15946.0,34.9764,35.1048,34.9764,35.0807,15946.0
2018-03-02 14:05:00,43.71,43.74,43.67,43.72,11044.0,35.0888,35.1129,35.0567,35.0968,11044.0
2018-03-02 14:10:00,43.71,43.79,43.71,43.77,9780.0,35.0888,35.153,35.0888,35.1369,9780.0
2018-03-02 14:15:00,43.78,43.83,43.73,43.75,10600.0,35.145,35.1851,35.1048,35.1209,10600.0
2018-03-02 14:20:00,43.74,43.76,43.66,43.67,7400.0,35.1129,35.1289,35.0486,35.0567,7400.0
2018-03-02 14:25:00,43.67,43.74,43.67,43.72,13500.0,35.0567,35.1129,35.0567,35.0968,13500.0
2018-03-02 14:30:00,43.72,43.73,43.62,43.62,11211.0,35.0968,35.1048,35.0165,35.0165,11211.0
2018-03-02 14:35:00,43.61,43.75,43.61,43.74,8311.0,35.0085,35.1209,35.0085,35.1129,8311.0
2018-03-02 14:40:00,43.76,43.79,43.72,43.79,8105.0,35.1289,35.153,35.0968,35.153,8105.0
2018-03-02 14:45:00,43.79,43.85,43.76,43.84,15934.0,35.153,35.2012,35.1289,35.1931,15934.0
2018-03-02 14:50:00,43.84,43.89,43.79,43.79,11985.0,35.1931,35.2333,35.153,35.153,11985.0
2018-03-02 14:55:00,43.8,43.8,43.72,43.72,11305.0,35.161,35.161,35.0968,35.0968,11305.0
2018-03-02 15:00:00,43.72,43.75,43.62,43.67,44922.0,35.0968,35.1209,35.0165,35.0567,44922.0
2018-03-02 15:05:00,43.68,43.73,43.62,43.72,16011.0,35.0647,35.1048,35.0165,35.0968,16011.0
2018-03-02 15:10:00,43.74,43.74,43.66,43.72,12800.0,35.1129,35.1129,35.0486,35.0968,12800.0
2018-03-02 15:15:00,43.71,43.79,43.66,43.76,13292.0,35.0888,35.153,35.0486,35.1289,13292.0
2018-03-02 15:20:00,43.77,43.79,43.74,43.76,12618.0,35.1369,35.153,35.1129,35.1289,12618.0
2018-03-02 15:25:00,43.76,43.81,43.74,43.78,14990.0,35.1289,35.169,35.1129,35.145,14990.0
2018-03-02 15:30:00,43.78,43.91,43.78,43.9,29421.0,35.145,35.2493,35.145,35.2413,29421.0
2018-03-02 15:35:00,43.89,43.98,43.88,43.97,20171.0,35.2333,35.3055,35.2252,35.2975,20171.0
2018-03-02 15:40:00,43.97,44.05,43.93,44.03,21202.0,35.2975,35.3617,35.2654,35.3457,21202.0
2018-03-02 15:45:00,44.04,44.04,43.89,43.97,22301.0,35.3537,35.3537,35.2333,35.2975,22301.0
2018-03-02 15:50:00,43.98,44.19,43.98,44.12,62479.0,35.3055,35.4741,35.3055,35.4179,62479.0
2018-03-02 15:55:00,44.12,44.18,44.04,44.06,101393.0,35.4179,35.4661,35.3537,35.3697,101393.0
2018-03-05 09:30:00,43.93,43.94,43.77,43.89,73860.0,35.2654,35.2734,35.1369,35.2333,73860.0
2018-03-05 09:35:00,43.89,43.95,43.81,43.85,33943.0,35.2333,35.2814,35.169,35.2012,33943.0
2018-03-05 09:40:00,43.86,43.9,43.78,43.81,24439.0,35.2092,35.2413,35.145,35.169,24439.0
2018-03-05 09:45:00,43.8,43.94,43.8,43.92,14005.0,35.161,35.2734,35.161,35.2574,14005.0
2018-03-05 09:50:00,43.92,44.02,43.88,43.98,15682.0,35.2574,35.3376,35.2252,35.3055,15682.0
2018-03-05 09:55:00,43.99,44.05,43.96,43.98,17108.0,35.3135,35.3617,35.2895,35.3055,17108.0
2018-03-05 10:00:00,44.0,44.04,43.89,43.99,23248.0,35.3216,35.3537,35.2333,35.3135,23248.0
2018-03-05 10:05:00,43.99,44.01,43.86,43.87,11505.0,35.3135,35.3296,35.2092,35.2172,11505.0
2018-03-05 10:10:00,43.87,43.88,43.76,43.77,19742.0,35.2172,35.2252,35.1289,35.1369,19742.0
2018-03-05 10:15:00,43.79,43.81,43.7,43.78,31972.0,35.153,35.169,35.0807,35.145,31972.0
2018-03-05 10:20:00,43.78,43.87,43.76,43.86,8699.0,35.145,35.2172,35.1289,35.2092,8699.0
2018-03-05 10:25:00,43.85,43.92,43.79,43.92,11656.0,35.2012,35.2574,35.153,35.2574,11656.0
2018-03-05 10:30:00,43.93,43.98,43.89,43.9,10034.0,35.2654,35.3055,35.2333,35.2413,10034.0
2018-03-05 10:35:00,43.9,43.99,43.88,43.95,10595.0,35.2413,35.3135,35.2252,35.2814,10595.0
2018-03-05 10:40:00,43.94,44.04,43.94,44.04,8000.0,35.2734,35.3537,35.2734,35.3537,8000.0
2018-03-05 10:45:00,44.04,44.08,44.0,44.04,9511.0,35.3537,35.3858,35.3216,35.3537,9511.0
2018-03-05 10:50:00,44.05,44.08,44.04,44.06,7837.0,35.3617,35.3858,35.3537,35.3697,7837.0
2018-03-05 10:55:00,44.06,44.26,44.06,44.26,20474.0,35.3697,35.5303,35.3697,35.5303,20474.0
2018-03-05 11:00:00,44.26,44.37,44.22,44.32,35095.0,35.5303,35.6186,35.4982,35.5785,35095.0
2018-03-05 11:05:00,44.32,44.43,44.29,44.4,25680.0,35.5785,35.6668,35.5544,35.6427,25680.0
2018-03-05 11:10:00,44.39,44.4,44.33,44.36,16017.0,35.6347,35.6427,35.5865,35.6106,16017.0
2018-03-05 11:15:00,44.35,44.36,44.29,44.36,9681.0,35.6025,35.6106,35.5544,35.6106,9681.0
2018-03-05 11:20:00,44.36,44.51,44.36,44.5,18314.0,35.6106,35.731,35.6106,35.723,18314.0
2018-03-05 11:25:00,44.49,44.5,44.4,44.4,11732.0,35.7149,35.723,35.6427,35.6427,11732.0
2018-03-05 11:30:00,44.39,44.42,44.37,44.39,10434.0,35.6347,35.6587,35.6186,35.6347,10434.0
2018-03-05 11:35:00,44.39,44.48,44.34,44.47,13371.0,35.6347,35.7069,35.5945,35.6989,13371.0
2018-03-05 11:40:00,44.49,44.53,44.43,44.51,17253.0,35.7149,35.747,35.6668,35.731,17253.0
2018-03-05 11:45:00,44.52,44.54,44.47,44.47,7565.0,35.739,35.7551,35.6989,35.6989,7565.0
2018-03-05 11:50:00,44.48,44.56,44.45,44.45,10344.0,35.7069,35.7711,35.6828,35.6828,10344.0
2018-03-05 11:55:00,44.46,44.57,44.43,44.56,8012.0,35.6908,35.7791,35.6668,35.7711,8012.0
2018-03-05 12:00:00,44.55,44.65,44.55,44.64,11805.0,35.7631,35.8434,35.7631,35.8353,11805.0
2018-03-05 12:05:00,44.63,44.64,44.57,44.63,9490.0,35.8273,35.8353,35.7791,35.8273,9490.0
2018-03-05 12:10:00,44.64,44.68,44.58,44.6,11560.0,35.8353,35.8675,35.7872,35.8032,11560.0
2018-03-05 12:15:00,44.58,44.64,44.58,44.59,7900.0,35.7872,35.8353,35.7872,35.7952,7900.0
2018-03-05 12:20:00,44.57,44.58,44.45,44.46,6188.0,35.7791,35.7872,35.6828,35.6908,6188.0
2018-03-05 12:25:00,44.46,44.57,44.46,44.57,5395.0,35.6908,35.7791,35.6908,35.7791,5395.0
2018-03-05 12:30:00,44.56,44.6,44.5,44.54,10051.0,35.7711,35.8032,35.723,35.7551,10051.0
2018-03-05 12:35:00,44.56,44.61,44.56,44.59,6318.0,35.7711,35.8113,35.7711,35.7952,6318.0
2018-03-05 12:40:00,44.58,44.6,44.54,44.55,4093.0,35.7872,35.8032,35.7551,35.7631,4093.0
2018-03-05 12:45:00,44.56,44.6,44.52,44.53,12462.0,35.7711,35.8032,35.739,35.747,12462.0
2018-03-05 12:50:00,44.52,44.57,44.52,44.55,4386.0,35.739,35.7791,35.739,35.7631,4386.0
2018-03-05 12:55:00,44.55,44.62,44.53,44.62,18373.0,35.7631,35.8193,35.747,35.8193,18373.0
2018-03-05 13:00:00,44.62,44.69,44.62,44.67,17904.0,35.8193,35.8755,35.8193,35.8594,17904.0
2018-03-05 13:05:00,44.67,44.71,44.63,44.67,36107.0,35.8594,35.8915,35.8273,35.8594,36107.0
2018-03-05 13:10:00,44.67,44.7,44.63,44.63,22028.0,35.8594,35.8835,35.8273,35.8273,22028.0
2018-03-05 13:15:00,44.64,44.68,44.63,44.67,9506.0,35.8353,35.8675,35.8273,35.8594,9506.0
2018-03-05 13:20:00,44.68,44.71,44.65,44.69,13913.0,35.8675,35.8915,35.8434,35.8755,13913.0
2018-03-05 13:25:00,44.69,44.69,44.61,44.62,18132.0,35.8755,35.8755,35.8113,35.8193,18132.0
2018-03-05 13:30:00,44.62,44.66,44.59,44.59,12615.0,35.8193,35.8514,35.7952,35.7952,12615.0
2018-03-05 13:35:00,44.58,44.64,44.57,44.6,10099.0,35.7872,35.8353,35.7791,35.8032,10099.0
2018-03-05 13:40:00,44.6,44.67,44.59,44.6,11807.0,35.8032,35.8594,35.7952,35.8032,11807.0
2018-03-05 13:45:00,44.6,44.62,44.51,44.51,14470.0,35.8032,35.8193,35.731,35.731,14470.0
2018-03-05 13:50:00,44.51,44.58,44.49,44.54,7706.0,35.731,35.7872,35.7149,35.7551,7706.0
2018-03-05 13:55:00,44.55,44.62,44.55,44.62,6000.0,35.7631,35.8193,35.7631,35.8193,6000.0
2018-03-05 14:00:00,44.62,44.63,44.56,44.56,15092.0,35.8193,35.8273,35.7711,35.7711,15092.0
2018-03-05 14:05:00,44.55,44.57,44.52,44.56,5806.0,35.7631,35.7791,35.739,35.7711,5806.0
2018-03-05 14:10:00,44.56,44.57,44.45,44.46,7587.0,35.7711,35.7791,35.6828,35.6908,7587.0
2018-03-05 14:15:00,44.46,44.51,44.39,44.39,11518.0,35.6908,35.731,35.6347,35.6347,11518.0
2018-03-05 14:20:00,44.38,44.45,44.38,44.43,8893.0,35.6266,35.6828,35.6266,35.6668,8893.0
2018-03-05 14:25:00,44.44,44.5,44.44,44.47,19446.0,35.6748,35.723,35.6748,35.6989,19446.0
2018-03-05 14:30:00,44.47,44.58,44.47,44.56,19550.0,35.6989,35.7872,35.6989,35.7711,19550.0
2018-03-05 14:35:00,44.55,44.6,44.5,44.59,17828.0,35.7631,35.8032,35.723,35.7952,17828.0
2018-03-05 14:40:00,44.59,44.61,44.54,44.61,22185.0,35.7952,35.8113,35.7551,35.8113,22185.0
2018-03-05 14:45:00,44.6,44.6,44.54,44.59,19836.0,35.8032,35.8032,35.7551,35.7952,19836.0
2018-03-05 14:50:00,44.58,44.59,44.54,44.54,9216.0,35.7872,35.7952,35.7551,35.7551,9216.0
2018-03-05 14:55:00,44.54,44.63,44.51,44.63,15183.0,35.7551,35.8273,35.731,35.8273,15183.0
2018-03-05 15:00:00,44.62,44.64,44.58,44.62,20237.0,35.8193,35.8353,35.7872,35.8193,20237.0
2018-03-05 15:05:00,44.63,44.65,44.53,44.54,48078.0,35.8273,35.8434,35.747,35.7551,48078.0
2018-03-05 15:10:00,44.54,44.6,44.53,44.55,31408.0,35.7551,35.8032,35.747,35.7631,31408.0
2018-03-05 15:15:00,44.56,44.61,44.53,44.61,15270.0,35.7711,35.8113,35.747,35.8113,15270.0
2018-03-05 15:20:00,44.62,44.65,44.59,44.63,15852.0,35.8193,35.8434,35.7952,35.8273,15852.0
2018-03-05 15:25:00,44.63,44.63,44.54,44.57,14612.0,35.8273,35.8273,35.7551,35.7791,14612.0
2018-03-05 15:30:00,44.56,44.66,44.53,44.66,19900.0,35.7711,35.8514,35.747,35.8514,19900.0
2018-03-05 15:35:00,44.66,44.72,44.64,44.68,16824.0,35.8514,35.8996,35.8353,35.8675,16824.0
2018-03-05 15:40:00,44.69,44.75,44.67,44.72,31326.0,35.8755,35.9236,35.8594,35.8996,31326.0
2018-03-05 15:45:00,44.72,44.76,44.64,44.64,27911.0,35.8996,35.9317,35.8353,35.8353,27911.0
2018-03-05 15:50:00,44.62,44.62,44.54,44.61,71699.0,35.8193,35.8193,35.7551,35.8113,71699.0
2018-03-05 15:55:00,44.6,44.62,44.53,44.53,59397.0,35.8032,35.8193,35.747,35.747,59397.0
2018-03-06 09:30:00,44.65,44.78,44.6,44.63,40940.0,35.8434,35.9477,35.8032,35.8273,40940.0
2018-03-06 09:35:00,44.63,44.68,44.52,44.56,26456.0,35.8273,35.8675,35.739,35.7711,26456.0
2018-03-06 09:40:00,44.57,44.57,44.48,44.49,17708.0,35.7791,35.7791,35.7069,35.7149,17708.0
2018-03-06 09:45:00,44.49,44.59,44.49,44.57,17364.0,35.7149,35.7952,35.7149,35.7791,17364.0
2018-03-06 09:50:00,44.59,44.69,44.59,44.66,26017.0,35.7952,35.8755,35.7952,35.8514,26017.0
2018-03-06 09:55:00,44.66,44.66,44.49,44.49,27501.0,35.8514,35.8514,35.7149,35.7149,27501.0
2018-03-06 10:00:00,44.49,44.62,44.49,44.54,21305.0,35.7149,35.8193,35.7149,35.7551,21305.0
2018-03-06 10:05:00,44.53,44.59,44.5,44.53,11100.0,35.747,35.7952,35.723,35.747,11100.0
2018-03-06 10:10:00,44.54,44.54,44.44,44.51,11600.0,35.7551,35.7551,35.6748,35.731,11600.0
2018-03-06 10:15:00,44.53,44.59,44.51,44.52,16339.0,35.747,35.7952,35.731,35.739,16339.0
2018-03-06 10:20:00,44.53,44.63,44.49,44.61,12148.0,35.747,35.8273,35.7149,35.8113,12148.0
2018-03-06 10:25:00,44.63,44.69,44.62,44.63,28358.0,35.8273,35.8755,35.8193,35.8273,28358.0
2018-03-06 10:30:00,44.62,44.67,44.59,44.6,15023.0,35.8193,35.8594,35.7952,35.8032,15023.0
2018-03-06 10:35:00,44.62,44.62,44.49,44.49,18301.0,35.8193,35.8193,35.7149,35.7149,18301.0
2018-03-06 10:40:00,44.48,44.56,44.46,44.56,8737.0,35.7069,35.7711,35.6908,35.7711,8737.0
2018-03-06 10:45:00,44.56,44.57,44.45,44.47,12300.0,35.7711,35.7791,35.6828,35.6989,12300.0
2018-03-06 10:50:00,44.47,44.48,44.35,44.37,20715.0,35.6989,35.7069,35.6025,35.6186,20715.0
2018-03-06 10:55:00,44.37,44.42,44.27,44.27,30376.0,35.6186,35.6587,35.5383,35.5383,30376.0
2018-03-06 11:00:00,44.26,44.39,44.26,44.36,18396.0,35.5303,35.6347,35.5303,35.6106,18396.0
2018-03-06 11:05:00,44.37,44.46,44.37,44.44,10421.0,35.6186,35.6908,35.6186,35.6748,10421.0
2018-03-06 11:10:00,44.44,44.47,44.38,44.46,14126.0,35.6748,35.6989,35.6266,35.6908,14126.0
2018-03-06 11:15:00,44.45,44.49,44.38,44.46,10172.0,35.6828,35.7149,35.6266,35.6908,10172.0
2018-03-06 11:20:00,44.46,44.46,44.32,44.34,14785.0,35.6908,35.6908,35.5785,35.5945,14785.0
2018-03-06 11:25:00,44.35,44.35,44.22,44.23,29411.0,35.6025,35.6025,35.4982,35.5062,29411.0
2018-03-06 11:30:00,44.23,44.3,44.22,44.3,16961.0,35.5062,35.5624,35.4982,35.5624,16961.0
2018-03-06 11:35:00,44.3,44.3,44.15,44.16,23880.0,35.5624,35.5624,35.442,35.45,23880.0
2018-03-06 11:40:00,44.17,44.35,44.14,44.33,14858.0,35.458,35.6025,35.434,35.5865,14858.0
2018-03-06 11:45:00,44.32,44.45,44.32,44.44,16085.0,35.5785,35.6828,35.5785,35.6748,16085.0
2018-03-06 11:50:00,44.45,44.46,44.39,44.43,11076.0,35.6828,35.6908,35.6347,35.6668,11076.0
2018-03-06 11:55:00,44.44,44.48,44.39,44.47,9510.0,35.6748,35.7069,35.6347,35.6989,9510.0
2018-03-06 12:00:00,44.46,44.47,44.41,44.41,10754.0,35.6908,35.6989,35.6507,35.6507,10754.0
2018-03-06 12:05:00,44.41,44.41,44.38,44.39,8578.0,35.6507,35.6507,35.6266,35.6347,8578.0
2018-03-06 12:10:00,44.4,44.4,44.38,44.4,5676.0,35.6427,35.6427,35.6266,35.6427,5676.0
2018-03-06 12:15:00,44.4,44.4,44.35,44.37,5800.0,35.6427,35.6427,35.6025,35.6186,5800.0
2018-03-06 12:20:00,44.36,44.38,44.26,44.3,11894.0,35.6106,35.6266,35.5303,35.5624,11894.0
2018-03-06 12:25:00,44.31,44.34,44.29,44.29,11300.0,35.5704,35.5945,35.5544,35.5544,11300.0
2018-03-06 12:30:00,44.28,44.32,44.26,44.26,6100.0,35.5463,35.5785,35.5303,35.5303,6100.0
2018-03-06 12:35:00,44.27,44.36,44.27,44.36,10536.0,35.5383,35.6106,35.5383,35.6106,10536.0
2018-03-06 12:40:00,44.36,44.45,44.34,44.45,10994.0,35.6106,35.6828,35.5945,35.6828,10994.0
2018-03-06 12:45:00,44.46,44.47,44.42,44.46,7606.0,35.6908,35.6989,35.6587,35.6908,7606.0
2018-03-06 12:50:00,44.46,44.49,44.45,44.46,12130.0,35.6908,35.7149,35.6828,35.6908,12130.0
2018-03-06 12:55:00,44.46,44.48,44.45,44.48,28278.0,35.6908,35.7069,35.6828,35.7069,28278.0
2018-03-06 13:00:00,44.48,44.58,44.48,44.51,13215.0,35.7069,35.7872,35.7069,35.731,13215.0
2018-03-06 13:05:00,44.52,44.55,44.51,44.52,11807.0,35.739,35.7631,35.731,35.739,11807.0
2018-03-06 13:10:00,44.51,44.54,44.48,44.51,10883.0,35.731,35.7551,35.7069,35.731,10883.0
2018-03-06 13:15:00,44.51,44.54,44.47,44.48,8864.0,35.731,35.7551,35.6989,35.7069,8864.0
2018-03-06 13:20:00,44.48,44.51,44.43,44.49,10806.0,35.7069,35.731,35.6668,35.7149,10806.0
2018-03-06 13:25:00,44.48,44.52,44.45,44.46,12300.0,35.7069,35.739,35.6828,35.6908,12300.0
2018-03-06 13:30:00,44.47,44.5,44.44,44.47,10554.0,35.6989,35.723,35.6748,35.6989,10554.0
2018-03-06 13:35:00,44.48,44.48,44.42,44.45,11222.0,35.7069,35.7069,35.6587,35.6828,11222.0
2018-03-06 13:40:00,44.44,44.45,44.4,44.42,9186.0,35.6748,35.6828,35.6427,35.6587,9186.0
2018-03-06 13:45:00,44.43,44.44,44.31,44.32,13660.0,35.6668,35.6748,35.5704,35.5785,13660.0
2018-03-06 13:50:00,44.32,44.34,44.31,44.33,10280.0,35.5785,35.5945,35.5704,35.5865,10280.0
2018-03-06 13:55:00,44.32,44.32,44.26,44.29,10884.0,35.5785,35.5785,35.5303,35.5544,10884.0
2018-03-06 14:00:00,44.3,44.32,44.23,44.27,14818.0,35.5624,35.5785,35.5062,35.5383,14818.0
2018-03-06 14:05:00,44.25,44.31,44.18,44.29,13304.0,35.5223,35.5704,35.4661,35.5544,13304.0
2018-03-06 14:10:00,44.3,44.34,44.25,44.3,9248.0,35.5624,35.5945,35.5223,35.5624,9248.0
2018-03-06 14:15:00,44.26,44.32,44.25,44.3,6700.0,35.5303,35.5785,35.5223,35.5624,6700.0
2018-03-06 14:20:00,44.31,44.34,44.3,44.32,10497.0,35.5704,35.5945,35.5624,35.5785,10497.0
2018-03-06 14:25:00,44.32,44.32,44.24,44.25,13577.0,35.5785,35.5785,35.5142,35.5223,13577.0
2018-03-06 14:30:00,44.25,44.33,44.25,44.32,11135.0,35.5223,35.5865,35.5223,35.5785,11135.0
2018-03-06 14:35:00,44.32,44.4,44.32,44.4,9700.0,35.5785,35.6427,35.5785,35.6427,9700.0
2018-03-06 14:40:00,44.41,44.42,44.35,44.37,14892.0,35.6507,35.6587,35.6025,35.6186,14892.0
2018-03-06 14:45:00,44.37,44.41,44.34,44.41,11017.0,35.6186,35.6507,35.5945,35.6507,11017.0
2018-03-06 14:50:00,44.41,44.44,44.38,44.4,10057.0,35.6507,35.6748,35.6266,35.6427,10057.0
2018-03-06 14:55:00,44.4,44.42,44.36,44.37,12136.0,35.6427,35.6587,35.6106,35.6186,12136.0
2018-03-06 15:00:00,44.37,44.37,44.24,44.26,23253.0,35.6186,35.6186,35.5142,35.5303,23253.0
2018-03-06 15:05:00,44.26,44.31,44.25,44.29,14562.0,35.5303,35.5704,35.5223,35.5544,14562.0
2018-03-06 15:10:00,44.29,44.29,44.23,44.23,9329.0,35.5544,35.5544,35.5062,35.5062,9329.0
2018-03-06 15:15:00,44.24,44.28,44.22,44.27,12690.0,35.5142,35.5463,35.4982,35.5383,12690.0
2018-03-06 15:20:00,44.26,44.3,44.26,44.27,13726.0,35.5303,35.5624,35.5303,35.5383,13726.0
2018-03-06 15:25:00,44.26,44.32,44.24,44.3,20374.0,35.5303,35.5785,35.5142,35.5624,20374.0
2018-03-06 15:30:00,44.29,44.35,44.29,44.34,12668.0,35.5544,35.6025,35.5544,35.5945,12668.0
2018-03-06 15:35:00,44.34,44.37,44.31,44.32,11532.0,35.5945,35.6186,35.5704,35.5785,11532.0
2018-03-06 15:40:00,44.32,44.35,44.3,44.3,19514.0,35.5785,35.6025,35.5624,35.5624,19514.0
2018-03-06 15:45:00,44.29,44.36,44.24,44.29,30172.0,35.5544,35.6106,35.5142,35.5544,30172.0
2018-03-06 15:50:00,44.29,44.3,44.23,44.24,52405.0,35.5544,35.5624,35.5062,35.5142,52405.0
2018-03-06 15:55:00,44.24,44.3,44.21,44.3,61025.0,35.5142,35.5624,35.4902,35.5624,61025.0
2018-03-07 09:30:00,44.03,44.12,43.89,44.05,31761.0,35.3457,35.4179,35.2333,35.3617,31761.0
2018-03-07 09:35:00,44.06,44.23,44.03,44.23,34685.0,35.3697,35.5062,35.3457,35.5062,34685.0
2018-03-07 09:40:00,44.22,44.23,44.14,44.18,22171.0,35.4982,35.5062,35.434,35.4661,22171.0
2018-03-07 09:45:00,44.18,44.21,44.11,44.13,31647.0,35.4661,35.4902,35.4099,35.4259,31647.0
2018-03-07 09:50:00,44.13,44.18,44.06,44.06,16019.0,35.4259,35.4661,35.3697,35.3697,16019.0
2018-03-07 09:55:00,44.07,44.13,44.06,44.08,13315.0,35.3778,35.4259,35.3697,35.3858,13315.0
2018-03-07 10:00:00,44.07,44.17,44.04,44.15,16077.0,35.3778,35.458,35.3537,35.442,16077.0
2018-03-07 10:05:00,44.15,44.15,44.01,44.06,13815.0,35.442,35.442,35.3296,35.3697,13815.0
2018-03-07 10:10:00,44.07,44.15,43.99,44.01,11700.0,35.3778,35.442,35.3135,35.3296,11700.0
2018-03-07 10:15:00,44.02,44.07,43.97,44.01,12659.0,35.3376,35.3778,35.2975,35.3296,12659.0
2018-03-07 10:20:00,44.01,44.09,43.99,44.08,14110.0,35.3296,35.3938,35.3135,35.3858,14110.0
2018-03-07 10:25:00,44.08,44.16,44.08,44.11,8808.0,35.3858,35.45,35.3858,35.4099,8808.0
2018-03-07 10:30:00,44.12,44.16,44.06,44.15,8563.0,35.4179,35.45,35.3697,35.442,8563.0
2018-03-07 10:35:00,44.17,44.19,44.12,44.16,5205.0,35.458,35.4741,35.4179,35.45,5205.0
2018-03-07 10:40:00,44.17,44.2,44.15,44.17,10104.0,35.458,35.4821,35.442,35.458,10104.0
2018-03-07 10:45:00,44.15,44.19,44.14,44.18,10221.0,35.442,35.4741,35.434,35.4661,10221.0
2018-03-07 10:50:00,44.18,44.2,44.11,44.13,11389.0,35.4661,35.4821,35.4099,35.4259,11389.0
2018-03-07 10:55:00,44.16,44.19,44.09,44.18,10607.0,35.45,35.4741,35.3938,35.4661,10607.0
2018-03-07 11:00:00,44.17,44.18,44.13,44.13,10156.0,35.458,35.4661,35.4259,35.4259,10156.0
2018-03-07 11:05:00,44.12,44.14,44.09,44.12,10267.0,35.4179,35.434,35.3938,35.4179,10267.0
2018-03-07 11:10:00,44.11,44.12,44.05,44.05,6514.0,35.4099,35.4179,35.3617,35.3617,6514.0
2018-03-07 11:15:00,44.05,44.08,44.01,44.01,14900.0,35.3617,35.3858,35.3296,35.3296,14900.0
2018-03-07 11:20:00,43.99,44.03,43.96,44.03,7093.0,35.3135,35.3457,35.2895,35.3457,7093.0
2018-03-07 11:25:00,44.03,44.08,44.01,44.07,8804.0,35.3457,35.3858,35.3296,35.3778,8804.0
2018-03-07 11:30:00,44.08,44.11,44.07,44.08,9000.0,35.3858,35.4099,35.3778,35.3858,9000.0
2018-03-07 11:35:00,44.1,44.14,44.09,44.11,5370.0,35.4019,35.434,35.3938,35.4099,5370.0
2018-03-07 11:40:00,44.11,44.16,44.11,44.13,8156.0,35.4099,35.45,35.4099,35.4259,8156.0
2018-03-07 11:45:00,44.13,44.13,44.06,44.06,14766.0,35.4259,35.4259,35.3697,35.3697,14766.0
2018-03-07 11:50:00,44.05,44.07,44.03,44.03,6693.0,35.3617,35.3778,35.3457,35.3457,6693.0
2018-03-07 11:55:00,44.02,44.06,43.94,43.94,9900.0,35.3376,35.3697,35.2734,35.2734,9900.0
2018-03-07 12:00:00,43.95,43.97,43.87,43.88,15730.0,35.2814,35.2975,35.2172,35.2252,15730.0
2018-03-07 12:05:00,43.89,43.94,43.89,43.9,7900.0,35.2333,35.2734,35.2333,35.2413,7900.0
2018-03-07 12:10:00,43.91,43.91,43.8,43.87,8240.0,35.2493,35.2493,35.161,35.2172,8240.0
2018-03-07 12:15:00,43.86,43.96,43.83,43.94,9398.0,35.2092,35.2895,35.1851,35.2734,9398.0
2018-03-07 12:20:00,43.95,43.95,43.86,43.88,11206.0,35.2814,35.2814,35.2092,35.2252,11206.0
2018-03-07 12:25:00,43.9,43.99,43.88,43.94,6387.0,35.2413,35.3135,35.2252,35.2734,6387.0
2018-03-07 12:30:00,43.95,43.99,43.93,43.93,5000.0,35.2814,35.3135,35.2654,35.2654,5000.0
2018-03-07 12:35:00,43.94,43.98,43.92,43.96,7100.0,35.2734,35.3055,35.2574,35.2895,7100.0
2018-03-07 12:40:00,43.97,44.04,43.93,44.01,7600.0,35.2975,35.3537,35.2654,35.3296,7600.0
2018-03-07 12:45:00,44.03,44.07,44.0,44.01,7814.0,35.3457,35.3778,35.3216,35.3296,7814.0
2018-03-07 12:50:00,44.01,44.04,44.01,44.02,8300.0,35.3296,35.3537,35.3296,35.3376,8300.0
2018-03-07 12:55:00,44.05,44.07,44.04,44.05,4866.0,35.3617,35.3778,35.3537,35.3617,4866.0
2018-03-07 13:00:00,44.05,44.05,43.97,43.97,9585.0,35.3617,35.3617,35.2975,35.2975,9585.0
2018-03-07 13:05:00,43.97,43.98,43.91,43.96,10864.0,35.2975,35.3055,35.2493,35.2895,10864.0
2018-03-07 13:10:00,43.96,44.01,43.95,43.99,6943.0,35.2895,35.3296,35.2814,35.3135,6943.0
2018-03-07 13:15:00,43.98,44.04,43.94,44.04,5792.0,35.3055,35.3537,35.2734,35.3537,5792.0
2018-03-07 13:20:00,44.04,44.09,44.02,44.09,5426.0,35.3537,35.3938,35.3376,35.3938,5426.0
2018-03-07 13:25:00,44.1,44.19,44.09,44.19,7794.0,35.4019,35.4741,35.3938,35.4741,7794.0
2018-03-07 13:30:00,44.18,44.22,44.16,44.18,25777.0,35.4661,35.4982,35.45,35.4661,25777.0
2018-03-07 13:35:00,44.17,44.17,44.13,44.14,15659.0,35.458,35.458,35.4259,35.434,15659.0
2018-03-07 13:40:00,44.15,44.15,44.09,44.1,11558.0,35.442,35.442,35.3938,35.4019,11558.0
2018-03-07 13:45:00,44.14,44.17,44.1,44.13,7746.0,35.434,35.458,35.4019,35.4259,7746.0
2018-03-07 13:50:00,44.13,44.19,44.13,44.18,10000.0,35.4259,35.4741,35.4259,35.4661,10000.0
2018-03-07 13:55:00,44.16,44.16,44.12,44.13,9338.0,35.45,35.45,35.4179,35.4259,9338.0
2018-03-07 14:00:00,44.13,44.13,44.08,44.12,10415.0,35.4259,35.4259,35.3858,35.4179,10415.0
2018-03-07 14:05:00,44.13,44.19,44.12,44.16,9520.0,35.4259,35.4741,35.4179,35.45,9520.0
2018-03-07 14:10:00,44.16,44.19,44.16,44.19,14728.0,35.45,35.4741,35.45,35.4741,14728.0
2018-03-07 14:15:00,44.19,44.2,44.18,44.2,9234.0,35.4741,35.4821,35.4661,35.4821,9234.0
2018-03-07 14:20:00,44.2,44.32,44.19,44.29,9601.0,35.4821,35.5785,35.4741,35.5544,9601.0
2018-03-07 14:25:00,44.28,44.3,44.21,44.21,13849.0,35.5463,35.5624,35.4902,35.4902,13849.0
2018-03-07 14:30:00,44.22,44.26,44.22,44.24,4102.0,35.4982,35.5303,35.4982,35.5142,4102.0
2018-03-07 14:35:00,44.23,44.28,44.23,44.24,6877.0,35.5062,35.5463,35.5062,35.5142,6877.0
2018-03-07 14:40:00,44.25,44.26,44.21,44.23,4980.0,35.5223,35.5303,35.4902,35.5062,4980.0
2018-03-07 14:45:00,44.22,44.26,44.21,44.23,9500.0,35.4982,35.5303,35.4902,35.5062,9500.0
2018-03-07 14:50:00,44.25,44.29,44.17,44.18,11884.0,35.5223,35.5544,35.458,35.4661,11884.0
2018-03-07 14:55:00,44.17,44.22,44.16,44.2,10993.0,35.458,35.4982,35.45,35.4821,10993.0
2018-03-07 15:00:00,44.2,44.26,44.2,44.23,10998.0,35.4821,35.5303,35.4821,35.5062,10998.0
2018-03-07 15:05:00,44.25,44.37,44.24,44.33,24962.0,35.5223,35.6186,35.5142,35.5865,24962.0
2018-03-07 15:10:00,44.34,44.39,44.29,44.29,19418.0,35.5945,35.6347,35.5544,35.5544,19418.0
2018-03-07 15:15:00,44.29,44.31,44.28,44.31,18007.0,35.5544,35.5704,35.5463,35.5704,18007.0
2018-03-07 15:20:00,44.3,44.3,44.22,44.24,28594.0,35.5624,35.5624,35.4982,35.5142,28594.0
2018-03-07 15:25:00,44.24,44.29,44.24,44.26,17571.0,35.5142,35.5544,35.5142,35.5303,17571.0
2018-03-07 15:30:00,44.26,44.34,44.26,44.26,42200.0,35.5303,35.5945,35.5303,35.5303,42200.0
2018-03-07 15:35:00,44.27,44.29,44.22,44.26,32574.0,35.5383,35.5544,35.4982,35.5303,32574.0
2018-03-07 15:40:00,44.27,44.3,44.26,44.29,32124.0,35.5383,35.5624,35.5303,35.5544,32124.0
2018-03-07 15:45:00,44.28,44.33,44.26,44.29,23980.0,35.5463,35.5865,35.5303,35.5544,23980.0
2018-03-07 15:50:00,44.28,44.29,44.22,44.24,29996.0,35.5463,35.5544,35.4982,35.5142,29996.0
2018-03-07 15:55:00,44.24,44.28,44.19,44.2,167574.0,35.5142,35.5463,35.4741,35.4821,167574.0
2018-03-08 09:30:00,44.25,44.39,44.16,44.32,56744.0,35.5223,35.6347,35.45,35.5785,56744.0
2018-03-08 09:35:00,44.33,44.38,44.29,44.35,27103.0,35.5865,35.6266,35.5544,35.6025,27103.0
2018-03-08 09:40:00,44.35,44.35,44.3,44.33,20128.0,35.6025,35.6025,35.5624,35.5865,20128.0
2018-03-08 09:45:00,44.33,44.38,44.25,44.28,16148.0,35.5865,35.6266,35.5223,35.5463,16148.0
2018-03-08 09:50:00,44.28,44.31,44.21,44.21,15133.0,35.5463,35.5704,35.4902,35.4902,15133.0
2018-03-08 09:55:00,44.21,44.22,44.13,44.15,19873.0,35.4902,35.4982,35.4259,35.442,19873.0
2018-03-08 10:00:00,44.15,44.18,44.11,44.12,18041.0,35.442,35.4661,35.4099,35.4179,18041.0
2018-03-08 10:05:00,44.14,44.16,44.06,44.11,23393.0,35.434,35.45,35.3697,35.4099,23393.0
2018-03-08 10:10:00,44.11,44.2,44.1,44.19,13190.0,35.4099,35.4821,35.4019,35.4741,13190.0
2018-03-08 10:15:00,44.19,44.2,44.08,44.14,16838.0,35.4741,35.4821,35.3858,35.434,16838.0
2018-03-08 10:20:00,44.16,44.22,44.16,44.2,9188.0,35.45,35.4982,35.45,35.4821,9188.0
2018-03-08 10:25:00,44.19,44.23,44.14,44.14,12505.0,35.4741,35.5062,35.434,35.434,12505.0
2018-03-08 10:30:00,44.13,44.16,44.11,44.11,10890.0,35.4259,35.45,35.4099,35.4099,10890.0
2018-03-08 10:35:00,44.1,44.12,44.04,44.07,7529.0,35.4019,35.4179,35.3537,35.3778,7529.0
2018-03-08 10:40:00,44.07,44.12,44.05,44.12,11194.0,35.3778,35.4179,35.3617,35.4179,11194.0
2018-03-08 10:45:00,44.12,44.12,44.07,44.08,11233.0,35.4179,35.4179,35.3778,35.3858,11233.0
2018-03-08 10:50:00,44.08,44.08,44.03,44.03,20856.0,35.3858,35.3858,35.3457,35.3457,20856.0
2018-03-08 10:55:00,44.03,44.03,43.97,43.97,20470.0,35.3457,35.3457,35.2975,35.2975,20470.0
2018-03-08 11:00:00,43.96,44.1,43.96,44.1,8640.0,35.2895,35.4019,35.2895,35.4019,8640.0
2018-03-08 11:05:00,44.1,44.12,44.07,44.08,20079.0,35.4019,35.4179,35.3778,35.3858,20079.0
2018-03-08 11:10:00,44.08,44.09,44.05,44.08,19785.0,35.3858,35.3938,35.3617,35.3858,19785.0
2018-03-08 11:15:00,44.1,44.1,43.95,43.96,20882.0,35.4019,35.4019,35.2814,35.2895,20882.0
2018-03-08 11:20:00,43.96,44.0,43.96,43.98,17931.0,35.2895,35.3216,35.2895,35.3055,17931.0
2018-03-08 11:25:00,43.99,44.0,43.97,43.97,12901.0,35.3135,35.3216,35.2975,35.2975,12901.0
2018-03-08 11:30:00,43.96,43.99,43.94,43.95,14213.0,35.2895,35.3135,35.2734,35.2814,14213.0
2018-03-08 11:35:00,43.95,44.05,43.95,44.04,47324.0,35.2814,35.3617,35.2814,35.3537,47324.0
2018-03-08 11:40:00,44.05,44.06,43.99,44.0,9211.0,35.3617,35.3697,35.3135,35.3216,9211.0
2018-03-08 11:45:00,44.0,44.06,44.0,44.03,7994.0,35.3216,35.3697,35.3216,35.3457,7994.0
2018-03-08 11:50:00,44.02,44.03,43.98,44.03,9994.0,35.3376,35.3457,35.3055,35.3457,9994.0
2018-03-08 11:55:00,44.04,44.09,44.03,44.07,6892.0,35.3537,35.3938,35.3457,35.3778,6892.0
2018-03-08 12:00:00,44.07,44.1,44.05,44.05,8319.0,35.3778,35.4019,35.3617,35.3617,8319.0
2018-03-08 12:05:00,44.05,44.05,43.99,43.99,13572.0,35.3617,35.3617,35.3135,35.3135,13572.0
2018-03-08 12:10:00,44.0,44.0,43.94,43.97,19925.0,35.3216,35.3216,35.2734,35.2975,19925.0
2018-03-08 12:15:00,43.97,44.01,43.97,44.01,9231.0,35.2975,35.3296,35.2975,35.3296,9231.0
2018-03-08 12:20:00,44.02,44.06,44.02,44.02,25246.0,35.3376,35.3697,35.3376,35.3376,25246.0
2018-03-08 12:25:00,44.02,44.09,44.02,44.07,9762.0,35.3376,35.3938,35.3376,35.3778,9762.0
2018-03-08 12:30:00,44.08,44.08,44.02,44.03,9033.0,35.3858,35.3858,35.3376,35.3457,9033.0
2018-03-08 12:35:00,44.02,44.09,44.02,44.08,5207.0,35.3376,35.3938,35.3376,35.3858,5207.0
2018-03-08 12:40:00,44.06,44.09,44.05,44.06,7094.0,35.3697,35.3938,35.3617,35.3697,7094.0
2018-03-08 12:45:00,44.07,44.09,44.05,44.08,13222.0,35.3778,35.3938,35.3617,35.3858,13222.0
2018-03-08 12:50:00,44.09,44.1,44.04,44.06,19178.0,35.3938,35.4019,35.3537,35.3697,19178.0
2018-03-08 12:55:00,44.07,44.12,44.07,44.12,9898.0,35.3778,35.4179,35.3778,35.4179,9898.0
2018-03-08 13:00:00,44.12,44.12,44.08,44.12,17620.0,35.4179,35.4179,35.3858,35.4179,17620.0
2018-03-08 13:05:00,44.12,44.16,44.1,44.15,11514.0,35.4179,35.45,35.4019,35.442,11514.0
2018-03-08 13:10:00,44.15,44.15,44.11,44.12,8888.0,35.442,35.442,35.4099,35.4179,8888.0
2018-03-08 13:15:00,44.12,44.12,44.09,44.09,6707.0,35.4179,35.4179,35.3938,35.3938,6707.0
2018-03-08 13:20:00,44.1,44.12,44.07,44.07,11343.0,35.4019,35.4179,35.3778,35.3778,11343.0
2018-03-08 13:25:00,44.09,44.09,44.01,44.05,14067.0,35.3938,35.3938,35.3296,35.3617,14067.0
2018-03-08 13:30:00,44.05,44.07,44.02,44.07,11461.0,35.3617,35.3778,35.3376,35.3778,11461.0
2018-03-08 13:35:00,44.07,44.09,44.02,44.02,6003.0,35.3778,35.3938,35.3376,35.3376,6003.0
2018-03-08 13:40:00,44.02,44.07,44.02,44.03,6767.0,35.3376,35.3778,35.3376,35.3457,6767.0
2018-03-08 13:45:00,44.02,44.07,44.01,44.07,4907.0,35.3376,35.3778,35.3296,35.3778,4907.0
2018-03-08 13:50:00,44.08,44.09,44.06,44.07,10393.0,35.3858,35.3938,35.3697,35.3778,10393.0
2018-03-08 13:55:00,44.07,44.11,44.07,44.09,4853.0,35.3778,35.4099,35.3778,35.3938,4853.0
2018-03-08 14:00:00,44.1,44.11,44.09,44.09,7468.0,35.4019,35.4099,35.3938,35.3938,7468.0
2018-03-08 14:05:00,44.08,44.08,44.04,44.05,7007.0,35.3858,35.3858,35.3537,35.3617,7007.0
2018-03-08 14:10:00,44.06,44.08,44.06,44.08,4190.0,35.3697,35.3858,35.3697,35.3858,4190.0
2018-03-08 14:15:00,44.09,44.1,44.09,44.09,7410.0,35.3938,35.4019,35.3938,35.3938,7410.0
2018-03-08 14:20:00,44.09,44.09,44.06,44.08,6959.0,35.3938,35.3938,35.3697,35.3858,6959.0
2018-03-08 14:25:00,44.07,44.1,44.06,44.1,10297.0,35.3778,35.4019,35.3697,35.4019,10297.0
2018-03-08 14:30:00,44.1,44.14,44.07,44.14,15307.0,35.4019,35.434,35.3778,35.434,15307.0
2018-03-08 14:35:00,44.15,44.19,44.14,44.19,6793.0,35.442,35.4741,35.434,35.4741,6793.0
2018-03-08 14:40:00,44.19,44.21,44.18,44.18,7651.0,35.4741,35.4902,35.4661,35.4661,7651.0
2018-03-08 14:45:00,44.18,44.25,44.18,44.23,18329.0,35.4661,35.5223,35.4661,35.5062,18329.0
2018-03-08 14:50:00,44.24,44.25,44.19,44.2,20168.0,35.5142,35.5223,35.4741,35.4821,20168.0
2018-03-08 14:55:00,44.22,44.26,44.22,44.26,5830.0,35.4982,35.5303,35.4982,35.5303,5830.0
2018-03-08 15:00:00,44.26,44.3,44.24,44.26,19011.0,35.5303,35.5624,35.5142,35.5303,19011.0
2018-03-08 15:05:00,44.26,44.28,44.24,44.26,15836.0,35.5303,35.5463,35.5142,35.5303,15836.0
2018-03-08 15:10:00,44.26,44.27,44.24,44.26,9433.0,35.5303,35.5383,35.5142,35.5303,9433.0
2018-03-08 15:15:00,44.25,44.27,44.23,44.24,14417.0,35.5223,35.5383,35.5062,35.5142,14417.0
2018-03-08 15:20:00,44.25,44.3,44.24,44.26,14782.0,35.5223,35.5624,35.5142,35.5303,14782.0
2018-03-08 15:25:00,44.26,44.28,44.25,44.28,12270.0,35.5303,35.5463,35.5223,35.5463,12270.0
2018-03-08 15:30:00,44.27,44.28,44.2,44.27,28010.0,35.5383,35.5463,35.4821,35.5383,28010.0
2018-03-08 15:35:00,44.27,44.28,44.22,44.24,23735.0,35.5383,35.5463,35.4982,35.5142,23735.0
2018-03-08 15:40:00,44.23,44.24,44.16,44.17,27907.0,35.5062,35.5142,35.45,35.458,27907.0
2018-03-08 15:45:00,44.16,44.17,44.08,44.15,32196.0,35.45,35.458,35.3858,35.442,32196.0
2018-03-08 15:50:00,44.15,44.26,44.15,44.23,63368.0,35.442,35.5303,35.442,35.5062,63368.0
2018-03-08 15:55:00,44.24,44.34,44.22,44.33,61862.0,35.5142,35.5945,35.4982,35.5865,61862.0
2018-03-09 09:30:00,44.62,44.82,44.62,44.76,34729.0,35.8193,35.9798,35.8193,35.9317,34729.0
2018-03-09 09:35:00,44.76,44.89,44.76,44.88,31340.0,35.9317,36.036,35.9317,36.028,31340.0
2018-03-09 09:40:00,44.88,44.97,44.86,44.92,37837.0,36.028,36.1003,36.012,36.0601,37837.0
2018-03-09 09:45:00,44.93,44.95,44.85,44.87,21469.0,36.0681,36.0842,36.0039,36.02,21469.0
2018-03-09 09:50:00,44.87,44.89,44.86,44.87,24646.0,36.02,36.036,36.012,36.02,24646.0
2018-03-09 09:55:00,44.88,44.92,44.88,44.9,12976.0,36.028,36.0601,36.028,36.0441,12976.0
2018-03-09 10:00:00,44.9,44.9,44.77,44.83,21759.0,36.0441,36.0441,35.9397,35.9879,21759.0
2018-03-09 10:05:00,44.83,44.95,44.83,44.93,16599.0,35.9879,36.0842,35.9879,36.0681,16599.0
2018-03-09 10:10:00,44.94,45.0,44.93,44.99,28882.0,36.0762,36.1243,36.0681,36.1163,28882.0
2018-03-09 10:15:00,44.99,45.09,44.99,45.09,34424.0,36.1163,36.1966,36.1163,36.1966,34424.0
2018-03-09 10:20:00,45.09,45.11,45.03,45.05,25450.0,36.1966,36.2126,36.1484,36.1645,25450.0
2018-03-09 10:25:00,45.04,45.09,45.03,45.06,11890.0,36.1564,36.1966,36.1484,36.1725,11890.0
2018-03-09 10:30:00,45.07,45.17,45.04,45.17,15118.0,36.1805,36.2608,36.1564,36.2608,15118.0
2018-03-09 10:35:00,45.17,45.2,45.14,45.17,13006.0,36.2608,36.2849,36.2367,36.2608,13006.0
2018-03-09 10:40:00,45.18,45.21,45.17,45.2,19096.0,36.2688,36.2929,36.2608,36.2849,19096.0
2018-03-09 10:45:00,45.21,45.21,45.17,45.19,19357.0,36.2929,36.2929,36.2608,36.2769,19357.0
2018-03-09 10:50:00,45.19,45.24,45.19,45.22,12336.0,36.2769,36.317,36.2769,36.3009,12336.0
2018-03-09 10:55:00,45.21,45.23,45.2,45.22,9374.0,36.2929,36.309,36.2849,36.3009,9374.0
2018-03-09 11:00:00,45.23,45.24,45.18,45.18,8691.0,36.309,36.317,36.2688,36.2688,8691.0
2018-03-09 11:05:00,45.18,45.18,45.12,45.14,10388.0,36.2688,36.2688,36.2207,36.2367,10388.0
2018-03-09 11:10:00,45.14,45.18,45.12,45.17,6268.0,36.2367,36.2688,36.2207,36.2608,6268.0
2018-03-09 11:15:00,45.17,45.19,45.15,45.19,9261.0,36.2608,36.2769,36.2448,36.2769,9261.0
2018-03-09 11:20:00,45.18,45.18,45.1,45.11,14850.0,36.2688,36.2688,36.2046,36.2126,14850.0
2018-03-09 11:25:00,45.11,45.11,45.03,45.09,10587.0,36.2126,36.2126,36.1484,36.1966,10587.0
2018-03-09 11:30:00,45.1,45.13,45.08,45.1,10595.0,36.2046,36.2287,36.1886,36.2046,10595.0
2018-03-09 11:35:00,45.1,45.11,45.06,45.11,10400.0,36.2046,36.2126,36.1725,36.2126,10400.0
2018-03-09 11:40:00,45.12,45.13,45.09,45.12,11673.0,36.2207,36.2287,36.1966,36.2207,11673.0
2018-03-09 11:45:00,45.13,45.18,45.12,45.17,11434.0,36.2287,36.2688,36.2207,36.2608,11434.0
2018-03-09 11:50:00,45.17,45.19,45.13,45.15,12034.0,36.2608,36.2769,36.2287,36.2448,12034.0
2018-03-09 11:55:00,45.15,45.17,45.15,45.15,11059.0,36.2448,36.2608,36.2448,36.2448,11059.0
2018-03-09 12:00:00,45.15,45.26,45.15,45.26,22825.0,36.2448,36.3331,36.2448,36.3331,22825.0
2018-03-09 12:05:00,45.26,45.28,45.23,45.26,8300.0,36.3331,36.3491,36.309,36.3331,8300.0
2018-03-09 12:10:00,45.26,45.29,45.26,45.27,13100.0,36.3331,36.3571,36.3331,36.3411,13100.0
2018-03-09 12:15:00,45.28,45.36,45.28,45.36,15462.0,36.3491,36.4133,36.3491,36.4133,15462.0
2018-03-09 12:20:00,45.36,45.37,45.31,45.35,14184.0,36.4133,36.4214,36.3732,36.4053,14184.0
2018-03-09 12:25:00,45.34,45.35,45.3,45.35,8684.0,36.3973,36.4053,36.3652,36.4053,8684.0
2018-03-09 12:30:00,45.35,45.38,45.33,45.37,11952.0,36.4053,36.4294,36.3892,36.4214,11952.0
2018-03-09 12:35:00,45.38,45.4,45.32,45.32,14480.0,36.4294,36.4454,36.3812,36.3812,14480.0
2018-03-09 12:40:00,45.32,45.33,45.27,45.29,10373.0,36.3812,36.3892,36.3411,36.3571,10373.0
2018-03-09 12:45:00,45.3,45.31,45.28,45.31,10846.0,36.3652,36.3732,36.3491,36.3732,10846.0
2018-03-09 12:50:00,45.31,45.31,45.27,45.28,13902.0,36.3732,36.3732,36.3411,36.3491,13902.0
2018-03-09 12:55:00,45.28,45.31,45.28,45.29,11258.0,36.3491,36.3732,36.3491,36.3571,11258.0
2018-03-09 13:00:00,45.29,45.37,45.29,45.37,9059.0,36.3571,36.4214,36.3571,36.4214,9059.0
2018-03-09 13:05:00,45.36,45.38,45.35,45.38,10760.0,36.4133,36.4294,36.4053,36.4294,10760.0
2018-03-09 13:10:00,45.38,45.39,45.37,45.39,11829.0,36.4294,36.4374,36.4214,36.4374,11829.0
2018-03-09 13:15:00,45.39,45.4,45.33,45.37,13019.0,36.4374,36.4454,36.3892,36.4214,13019.0
2018-03-09 13:20:00,45.38,45.4,45.36,45.38,15881.0,36.4294,36.4454,36.4133,36.4294,15881.0
2018-03-09 13:25:00,45.37,45.4,45.37,45.4,4598.0,36.4214,36.4454,36.4214,36.4454,4598.0
2018-03-09 13:30:00,45.41,45.44,45.4,45.4,14892.0,36.4535,36.4776,36.4454,36.4454,14892.0
2018-03-09 13:35:00,45.42,45.42,45.4,45.41,9591.0,36.4615,36.4615,36.4454,36.4535,9591.0
2018-03-09 13:40:00,45.41,45.46,45.4,45.46,16030.0,36.4535,36.4936,36.4454,36.4936,16030.0
2018-03-09 13:45:00,45.46,45.46,45.41,45.41,16016.0,36.4936,36.4936,36.4535,36.4535,16016.0
2018-03-09 13:50:00,45.41,45.46,45.4,45.42,12204.0,36.4535,36.4936,36.4454,36.4615,12204.0
2018-03-09 13:55:00,45.42,45.42,45.39,45.41,9697.0,36.4615,36.4615,36.4374,36.4535,9697.0
2018-03-09 14:00:00,45.41,45.41,45.38,45.4,9773.0,36.4535,36.4535,36.4294,36.4454,9773.0
2018-03-09 14:05:00,45.41,45.45,45.41,45.45,7670.0,36.4535,36.4856,36.4535,36.4856,7670.0
2018-03-09 14:10:00,45.46,45.48,45.45,45.48,8515.0,36.4936,36.5097,36.4856,36.5097,8515.0
2018-03-09 14:15:00,45.48,45.54,45.48,45.52,24926.0,36.5097,36.5578,36.5097,36.5418,24926.0
2018-03-09 14:20:00,45.52,45.52,45.45,45.45,11961.0,36.5418,36.5418,36.4856,36.4856,11961.0
2018-03-09 14:25:00,45.44,45.48,45.44,45.48,16768.0,36.4776,36.5097,36.4776,36.5097,16768.0
2018-03-09 14:30:00,45.47,45.47,45.43,45.43,13219.0,36.5016,36.5016,36.4695,36.4695,13219.0
2018-03-09 14:35:00,45.43,45.43,45.38,45.43,19360.0,36.4695,36.4695,36.4294,36.4695,19360.0
2018-03-09 14:40:00,45.44,45.44,45.4,45.44,15655.0,36.4776,36.4776,36.4454,36.4776,15655.0
2018-03-09 14:45:00,45.44,45.46,45.44,45.45,6553.0,36.4776,36.4936,36.4776,36.4856,6553.0
2018-03-09 14:50:00,45.46,45.47,45.42,45.42,10296.0,36.4936,36.5016,36.4615,36.4615,10296.0
2018-03-09 14:55:00,45.42,45.48,45.42,45.48,14624.0,36.4615,36.5097,36.4615,36.5097,14624.0
2018-03-09 15:00:00,45.49,45.49,45.47,45.49,8359.0,36.5177,36.5177,36.5016,36.5177,8359.0
2018-03-09 15:05:00,45.49,45.49,45.42,45.43,23832.0,36.5177,36.5177,36.4615,36.4695,23832.0
2018-03-09 15:10:00,45.43,45.49,45.43,45.49,14820.0,36.4695,36.5177,36.4695,36.5177,14820.0
2018-03-09 15:15:00,45.48,45.49,45.46,45.46,9904.0,36.5097,36.5177,36.4936,36.4936,9904.0
2018-03-09 15:20:00,45.46,45.48,45.46,45.47,20008.0,36.4936,36.5097,36.4936,36.5016,20008.0
2018-03-09 15:25:00,45.46,45.46,45.4,45.45,35698.0,36.4936,36.4936,36.4454,36.4856,35698.0
2018-03-09 15:30:00,45.46,45.46,45.44,45.44,76032.0,36.4936,36.4936,36.4776,36.4776,76032.0
2018-03-09 15:35:00,45.44,45.46,45.38,45.38,39004.0,36.4776,36.4936,36.4294,36.4294,39004.0
2018-03-09 15:40:00,45.38,45.44,45.36,45.36,36140.0,36.4294,36.4776,36.4133,36.4133,36140.0
2018-03-09 15:45:00,45.37,45.38,45.26,45.28,63566.0,36.4214,36.4294,36.3331,36.3491,63566.0
2018-03-09 15:50:00,45.28,45.38,45.28,45.32,80524.0,36.3491,36.4294,36.3491,36.3812,80524.0
2018-03-09 15:55:00,45.31,45.37,45.31,45.36,98325.0,36.3732,36.4214,36.3732,36.4133,98325.0
2018-03-12 09:30:00,45.53,45.59,45.5,45.59,25226.0,36.5498,36.598,36.5257,36.598,25226.0
2018-03-12 09:35:00,45.6,45.72,45.6,45.72,17920.0,36.606,36.7023,36.606,36.7023,17920.0
2018-03-12 09:40:00,45.72,45.8,45.7,45.8,62891.0,36.7023,36.7665,36.6863,36.7665,62891.0
2018-03-12 09:45:00,45.8,45.86,45.79,45.84,53320.0,36.7665,36.8147,36.7585,36.7987,53320.0
2018-03-12 09:50:00,45.84,45.85,45.78,45.79,41396.0,36.7987,36.8067,36.7505,36.7585,41396.0
2018-03-12 09:55:00,45.78,45.78,45.66,45.68,15517.0,36.7505,36.7505,36.6542,36.6702,15517.0
2018-03-12 10:00:00,45.68,45.78,45.67,45.77,12086.0,36.6702,36.7505,36.6622,36.7425,12086.0
2018-03-12 10:05:00,45.76,45.83,45.75,45.78,15588.0,36.7344,36.7906,36.7264,36.7505,15588.0
2018-03-12 10:10:00,45.79,45.84,45.76,45.81,9159.0,36.7585,36.7987,36.7344,36.7746,9159.0
2018-03-12 10:15:00,45.8,45.82,45.73,45.76,13784.0,36.7665,36.7826,36.7104,36.7344,13784.0
2018-03-12 10:20:00,45.75,45.8,45.75,45.75,11756.0,36.7264,36.7665,36.7264,36.7264,11756.0
2018-03-12 10:25:00,45.75,45.79,45.73,45.79,10776.0,36.7264,36.7585,36.7104,36.7585,10776.0
2018-03-12 10:30:00,45.79,45.79,45.71,45.71,7046.0,36.7585,36.7585,36.6943,36.6943,7046.0
2018-03-12 10:35:00,45.71,45.71,45.61,45.64,25193.0,36.6943,36.6943,36.614,36.6381,25193.0
2018-03-12 10:40:00,45.64,45.65,45.6,45.63,11558.0,36.6381,36.6461,36.606,36.6301,11558.0
2018-03-12 10:45:00,45.63,45.7,45.62,45.68,11154.0,36.6301,36.6863,36.6221,36.6702,11154.0
2018-03-12 10:50:00,45.69,45.71,45.54,45.54,13476.0,36.6782,36.6943,36.5578,36.5578,13476.0
2018-03-12 10:55:00,45.53,45.57,45.52,45.54,11290.0,36.5498,36.5819,36.5418,36.5578,11290.0
2018-03-12 11:00:00,45.54,45.61,45.5,45.61,9271.0,36.5578,36.614,36.5257,36.614,9271.0
2018-03-12 11:05:00,45.6,45.6,45.45,45.45,13686.0,36.606,36.606,36.4856,36.4856,13686.0
2018-03-12 11:10:00,45.44,45.5,45.44,45.48,8940.0,36.4776,36.5257,36.4776,36.5097,8940.0
2018-03-12 11:15:00,45.46,45.52,45.45,45.52,6500.0,36.4936,36.5418,36.4856,36.5418,6500.0
2018-03-12 11:20:00,45.52,45.53,45.45,45.45,3950.0,36.5418,36.5498,36.4856,36.4856,3950.0
2018-03-12 11:25:00,45.45,45.46,45.4,45.46,7259.0,36.4856,36.4936,36.4454,36.4936,7259.0
2018-03-12 11:30:00,45.48,45.57,45.47,45.57,10098.0,36.5097,36.5819,36.5016,36.5819,10098.0
2018-03-12 11:35:00,45.56,45.58,45.53,45.54,5918.0,36.5739,36.5899,36.5498,36.5578,5918.0
2018-03-12 11:40:00,45.55,45.58,45.53,45.57,11452.0,36.5659,36.5899,36.5498,36.5819,11452.0
2018-03-12 11:45:00,45.58,45.61,45.56,45.57,8287.0,36.5899,36.614,36.5739,36.5819,8287.0
2018-03-12 11:50:00,45.57,45.66,45.57,45.66,22566.0,36.5819,36.6542,36.5819,36.6542,22566.0
2018-03-12 11:55:00,45.64,45.66,45.6,45.66,8372.0,36.6381,36.6542,36.606,36.6542,8372.0
2018-03-12 12:00:00,45.67,45.71,45.64,45.71,11400.0,36.6622,36.6943,36.6381,36.6943,11400.0
2018-03-12 12:05:00,45.71,45.72,45.69,45.69,17442.0,36.6943,36.7023,36.6782,36.6782,17442.0
2018-03-12 12:10:00,45.67,45.69,45.6,45.69,23200.0,36.6622,36.6782,36.606,36.6782,23200.0
2018-03-12 12:15:00,45.68,45.69,45.67,45.69,6500.0,36.6702,36.6782,36.6622,36.6782,6500.0
2018-03-12 12:20:00,45.68,45.69,45.66,45.68,5717.0,36.6702,36.6782,36.6542,36.6702,5717.0
2018-03-12 12:25:00,45.7,45.72,45.69,45.69,5607.0,36.6863,36.7023,36.6782,36.6782,5607.0
2018-03-12 12:30:00,45.68,45.71,45.66,45.67,6282.0,36.6702,36.6943,36.6542,36.6622,6282.0
2018-03-12 12:35:00,45.68,45.68,45.6,45.6,7591.0,36.6702,36.6702,36.606,36.606,7591.0
2018-03-12 12:40:00,45.61,45.65,45.61,45.65,6968.0,36.614,36.6461,36.614,36.6461,6968.0
2018-03-12 12:45:00,45.66,45.67,45.65,45.65,2600.0,36.6542,36.6622,36.6461,36.6461,2600.0
2018-03-12 12:50:00,45.65,45.67,45.65,45.66,2511.0,36.6461,36.6622,36.6461,36.6542,2511.0
2018-03-12 12:55:00,45.67,45.67,45.6,45.64,5812.0,36.6622,36.6622,36.606,36.6381,5812.0
2018-03-12 13:00:00,45.64,45.67,45.64,45.65,2396.0,36.6381,36.6622,36.6381,36.6461,2396.0
2018-03-12 13:05:00,45.65,45.66,45.63,45.64,5400.0,36.6461,36.6542,36.6301,36.6381,5400.0
2018-03-12 13:10:00,45.64,45.67,45.64,45.66,4575.0,36.6381,36.6622,36.6381,36.6542,4575.0
2018-03-12 13:15:00,45.65,45.67,45.64,45.67,12026.0,36.6461,36.6622,36.6381,36.6622,12026.0
2018-03-12 13:20:00,45.66,45.68,45.65,45.68,4700.0,36.6542,36.6702,36.6461,36.6702,4700.0
2018-03-12 13:25:00,45.68,45.7,45.67,45.69,15525.0,36.6702,36.6863,36.6622,36.6782,15525.0
2018-03-12 13:30:00,45.68,45.7,45.68,45.7,2500.0,36.6702,36.6863,36.6702,36.6863,2500.0
2018-03-12 13:35:00,45.7,45.74,45.7,45.72,6700.0,36.6863,36.7184,36.6863,36.7023,6700.0
2018-03-12 13:40:00,45.73,45.74,45.71,45.72,4000.0,36.7104,36.7184,36.6943,36.7023,4000.0
2018-03-12 13:45:00,45.7,45.72,45.67,45.72,8274.0,36.6863,36.7023,36.6622,36.7023,8274.0
2018-03-12 13:50:00,45.72,45.73,45.69,45.71,7707.0,36.7023,36.7104,36.6782,36.6943,7707.0
2018-03-12 13:55:00,45.71,45.72,45.66,45.66,4872.0,36.6943,36.7023,36.6542,36.6542,4872.0
2018-03-12 14:00:00,45.66,45.68,45.66,45.68,3619.0,36.6542,36.6702,36.6542,36.6702,3619.0
2018-03-12 14:05:00,45.68,45.69,45.62,45.62,6544.0,36.6702,36.6782,36.6221,36.6221,6544.0
2018-03-12 14:10:00,45.6,45.6,45.52,45.52,10505.0,36.606,36.606,36.5418,36.5418,10505.0
2018-03-12 14:15:00,45.51,45.52,45.47,45.49,6895.0,36.5337,36.5418,36.5016,36.5177,6895.0
2018-03-12 14:20:00,45.5,45.51,45.49,45.51,6797.0,36.5257,36.5337,36.5177,36.5337,6797.0
2018-03-12 14:25:00,45.51,45.54,45.51,45.53,3700.0,36.5337,36.5578,36.5337,36.5498,3700.0
2018-03-12 14:30:00,45.52,45.54,45.49,45.51,10218.0,36.5418,36.5578,36.5177,36.5337,10218.0
2018-03-12 14:35:00,45.51,45.52,45.48,45.52,7771.0,36.5337,36.5418,36.5097,36.5418,7771.0
2018-03-12 14:40:00,45.51,45.51,45.43,45.46,11953.0,36.5337,36.5337,36.4695,36.4936,11953.0
2018-03-12 14:45:00,45.47,45.47,45.44,45.45,5800.0,36.5016,36.5016,36.4776,36.4856,5800.0
2018-03-12 14:50:00,45.45,45.48,45.44,45.47,5011.0,36.4856,36.5097,36.4776,36.5016,5011.0
2018-03-12 14:55:00,45.48,45.5,45.46,45.5,8670.0,36.5097,36.5257,36.4936,36.5257,8670.0
2018-03-12 15:00:00,45.49,45.54,45.49,45.54,7802.0,36.5177,36.5578,36.5177,36.5578,7802.0
2018-03-12 15:05:00,45.54,45.55,45.51,45.55,8918.0,36.5578,36.5659,36.5337,36.5659,8918.0
2018-03-12 15:10:00,45.55,45.57,45.53,45.53,9195.0,36.5659,36.5819,36.5498,36.5498,9195.0
2018-03-12 15:15:00,45.53,45.55,45.52,45.55,7840.0,36.5498,36.5659,36.5418,36.5659,7840.0
2018-03-12 15:20:00,45.55,45.58,45.55,45.58,10209.0,36.5659,36.5899,36.5659,36.5899,10209.0
2018-03-12 15:25:00,45.58,45.6,45.56,45.6,13833.0,36.5899,36.606,36.5739,36.606,13833.0
2018-03-12 15:30:00,45.58,45.62,45.58,45.62,16240.0,36.5899,36.6221,36.5899,36.6221,16240.0
2018-03-12 15:35:00,45.63,45.63,45.6,45.61,12786.0,36.6301,36.6301,36.606,36.614,12786.0
2018-03-12 15:40:00,45.62,45.66,45.62,45.65,16271.0,36.6221,36.6542,36.6221,36.6461,16271.0
2018-03-12 15:45:00,45.65,45.7,45.65,45.67,32419.0,36.6461,36.6863,36.6461,36.6622,32419.0
2018-03-12 15:50:00,45.67,45.67,45.6,45.61,25240.0,36.6622,36.6622,36.606,36.614,25240.0
2018-03-12 15:55:00,45.6,45.64,45.54,45.54,60716.0,36.606,36.6381,36.5578,36.5578,60716.0
2018-03-13 09:30:00,45.83,45.94,45.77,45.82,15252.0,36.7906,36.8789,36.7425,36.7826,15252.0
2018-03-13 09:35:00,45.79,45.98,45.77,45.97,17777.0,36.7585,36.911,36.7425,36.903,17777.0
2018-03-13 09:40:00,45.96,46.03,45.94,46.02,21547.0,36.895,36.9512,36.8789,36.9432,21547.0
2018-03-13 09:45:00,46.03,46.11,46.02,46.09,20774.0,36.9512,37.0154,36.9432,36.9993,20774.0
2018-03-13 09:50:00,46.1,46.12,46.07,46.07,7069.0,37.0074,37.0234,36.9833,36.9833,7069.0
2018-03-13 09:55:00,46.08,46.08,46.01,46.03,11153.0,36.9913,36.9913,36.9351,36.9512,11153.0
2018-03-13 10:00:00,46.03,46.03,45.95,46.01,13143.0,36.9512,36.9512,36.887,36.9351,13143.0
2018-03-13 10:05:00,46.01,46.03,45.97,45.98,5784.0,36.9351,36.9512,36.903,36.911,5784.0
2018-03-13 10:10:00,45.98,46.02,45.95,45.96,3774.0,36.911,36.9432,36.887,36.895,3774.0
2018-03-13 10:15:00,45.96,46.08,45.96,46.08,8142.0,36.895,36.9913,36.895,36.9913,8142.0
2018-03-13 10:20:00,46.09,46.14,46.09,46.14,7577.0,36.9993,37.0395,36.9993,37.0395,7577.0
2018-03-13 10:25:00,46.14,46.15,46.03,46.04,8793.0,37.0395,37.0475,36.9512,36.9592,8793.0
2018-03-13 10:30:00,46.05,46.06,45.91,45.93,10606.0,36.9672,36.9753,36.8549,36.8709,10606.0
2018-03-13 10:35:00,45.93,45.95,45.91,45.91,12522.0,36.8709,36.887,36.8549,36.8549,12522.0
2018-03-13 10:40:00,45.9,45.99,45.9,45.99,9113.0,36.8468,36.9191,36.8468,36.9191,9113.0
2018-03-13 10:45:00,45.99,45.99,45.91,45.91,17161.0,36.9191,36.9191,36.8549,36.8549,17161.0
2018-03-13 10:50:00,45.9,45.9,45.85,45.87,16326.0,36.8468,36.8468,36.8067,36.8227,16326.0
2018-03-13 10:55:00,45.87,45.91,45.84,45.84,23530.0,36.8227,36.8549,36.7987,36.7987,23530.0
2018-03-13 11:00:00,45.84,45.87,45.8,45.87,15029.0,36.7987,36.8227,36.7665,36.8227,15029.0
2018-03-13 11:05:00,45.87,45.88,45.74,45.75,17735.0,36.8227,36.8308,36.7184,36.7264,17735.0
2018-03-13 11:10:00,45.75,45.77,45.69,45.74,12533.0,36.7264,36.7425,36.6782,36.7184,12533.0
2018-03-13 11:15:00,45.72,45.73,45.64,45.73,10844.0,36.7023,36.7104,36.6381,36.7104,10844.0
2018-03-13 11:20:00,45.74,45.76,45.68,45.7,9596.0,36.7184,36.7344,36.6702,36.6863,9596.0
2018-03-13 11:25:00,45.69,45.69,45.57,45.64,17982.0,36.6782,36.6782,36.5819,36.6381,17982.0
2018-03-13 11:30:00,45.64,45.69,45.58,45.58,10079.0,36.6381,36.6782,36.5899,36.5899,10079.0
2018-03-13 11:35:00,45.58,45.63,45.56,45.62,9239.0,36.5899,36.6301,36.5739,36.6221,9239.0
2018-03-13 11:40:00,45.62,45.68,45.62,45.63,5421.0,36.6221,36.6702,36.6221,36.6301,5421.0
2018-03-13 11:45:00,45.63,45.72,45.63,45.72,8649.0,36.6301,36.7023,36.6301,36.7023,8649.0
2018-03-13 11:50:00,45.71,45.72,45.67,45.72,5000.0,36.6943,36.7023,36.6622,36.7023,5000.0
2018-03-13 11:55:00,45.71,45.71,45.63,45.64,12124.0,36.6943,36.6943,36.6301,36.6381,12124.0
2018-03-13 12:00:00,45.64,45.65,45.48,45.48,13911.0,36.6381,36.6461,36.5097,36.5097,13911.0
2018-03-13 12:05:00,45.42,45.51,45.33,45.38,24653.0,36.4615,36.5337,36.3892,36.4294,24653.0
2018-03-13 12:10:00,45.36,45.4,45.33,45.39,7332.0,36.4133,36.4454,36.3892,36.4374,7332.0
2018-03-13 12:15:00,45.41,45.46,45.39,45.45,10634.0,36.4535,36.4936,36.4374,36.4856,10634.0
2018-03-13 12:20:00,45.45,45.5,45.45,45.47,6380.0,36.4856,36.5257,36.4856,36.5016,6380.0
2018-03-13 12:25:00,45.47,45.5,45.41,45.5,7400.0,36.5016,36.5257,36.4535,36.5257,7400.0
2018-03-13 12:30:00,45.51,45.58,45.51,45.55,7200.0,36.5337,36.5899,36.5337,36.5659,7200.0
2018-03-13 12:35:00,45.53,45.57,45.51,45.55,6035.0,36.5498,36.5819,36.5337,36.5659,6035.0
2018-03-13 12:40:00,45.55,45.55,45.49,45.52,5822.0,36.5659,36.5659,36.5177,36.5418,5822.0
2018-03-13 12:45:00,45.51,45.6,45.47,45.57,10153.0,36.5337,36.606,36.5016,36.5819,10153.0
2018-03-13 12:50:00,45.58,45.63,45.58,45.61,4886.0,36.5899,36.6301,36.5899,36.614,4886.0
2018-03-13 12:55:00,45.61,45.63,45.58,45.58,16864.0,36.614,36.6301,36.5899,36.5899,16864.0
2018-03-13 13:00:00,45.58,45.62,45.58,45.62,22882.0,36.5899,36.6221,36.5899,36.6221,22882.0
2018-03-13 13:05:00,45.63,45.64,45.59,45.61,7197.0,36.6301,36.6381,36.598,36.614,7197.0
2018-03-13 13:10:00,45.6,45.62,45.58,45.61,3493.0,36.606,36.6221,36.5899,36.614,3493.0
2018-03-13 13:15:00,45.6,45.65,45.58,45.59,4820.0,36.606,36.6461,36.5899,36.598,4820.0
2018-03-13 13:20:00,45.6,45.6,45.55,45.55,4055.0,36.606,36.606,36.5659,36.5659,4055.0
2018-03-13 13:25:00,45.55,45.56,45.51,45.53,3600.0,36.5659,36.5739,36.5337,36.5498,3600.0
2018-03-13 13:30:00,45.54,45.56,45.52,45.54,6800.0,36.5578,36.5739,36.5418,36.5578,6800.0
2018-03-13 13:35:00,45.54,45.57,45.53,45.56,3676.0,36.5578,36.5819,36.5498,36.5739,3676.0
2018-03-13 13:40:00,45.57,45.58,45.51,45.51,10313.0,36.5819,36.5899,36.5337,36.5337,10313.0
2018-03-13 13:45:00,45.51,45.51,45.43,45.45,8420.0,36.5337,36.5337,36.4695,36.4856,8420.0
2018-03-13 13:50:00,45.44,45.45,45.41,45.42,5093.0,36.4776,36.4856,36.4535,36.4615,5093.0
2018-03-13 13:55:00,45.42,45.42,45.34,45.34,4740.0,36.4615,36.4615,36.3973,36.3973,4740.0
2018-03-13 14:00:00,45.36,45.4,45.35,45.38,5465.0,36.4133,36.4454,36.4053,36.4294,5465.0
2018-03-13 14:05:00,45.39,45.39,45.33,45.33,8457.0,36.4374,36.4374,36.3892,36.3892,8457.0
2018-03-13 14:10:00,45.34,45.34,45.23,45.23,18617.0,36.3973,36.3973,36.309,36.309,18617.0
2018-03-13 14:15:00,45.24,45.31,45.23,45.31,5170.0,36.317,36.3732,36.309,36.3732,5170.0
2018-03-13 14:20:00,45.31,45.31,45.26,45.26,6180.0,36.3732,36.3732,36.3331,36.3331,6180.0
2018-03-13 14:25:00,45.25,45.28,45.23,45.24,19135.0,36.325,36.3491,36.309,36.317,19135.0
2018-03-13 14:30:00,45.24,45.4,45.24,45.37,7000.0,36.317,36.4454,36.317,36.4214,7000.0
2018-03-13 14:35:00,45.35,45.35,45.28,45.3,8207.0,36.4053,36.4053,36.3491,36.3652,8207.0
2018-03-13 14:40:00,45.29,45.29,45.18,45.19,15118.0,36.3571,36.3571,36.2688,36.2769,15118.0
2018-03-13 14:45:00,45.19,45.21,45.17,45.17,12548.0,36.2769,36.2929,36.2608,36.2608,12548.0
2018-03-13 14:50:00,45.17,45.2,45.14,45.18,21583.0,36.2608,36.2849,36.2367,36.2688,21583.0
2018-03-13 14:55:00,45.18,45.2,45.1,45.19,28286.0,36.2688,36.2849,36.2046,36.2769,28286.0
2018-03-13 15:00:00,45.21,45.25,45.07,45.11,21605.0,36.2929,36.325,36.1805,36.2126,21605.0
2018-03-13 15:05:00,45.1,45.14,45.08,45.11,14516.0,36.2046,36.2367,36.1886,36.2126,14516.0
2018-03-13 15:10:00,45.1,45.13,44.99,45.03,44636.0,36.2046,36.2287,36.1163,36.1484,44636.0
2018-03-13 15:15:00,45.0,45.08,44.99,45.05,13262.0,36.1243,36.1886,36.1163,36.1645,13262.0
2018-03-13 15:20:00,45.06,45.06,44.96,45.01,16872.0,36.1725,36.1725,36.0922,36.1324,16872.0
2018-03-13 15:25:00,45.01,45.03,44.96,44.99,13654.0,36.1324,36.1484,36.0922,36.1163,13654.0
2018-03-13 15:30:00,45.01,45.07,45.0,45.03,24273.0,36.1324,36.1805,36.1243,36.1484,24273.0
2018-03-13 15:35:00,45.02,45.08,44.95,44.98,31376.0,36.1404,36.1886,36.0842,36.1083,31376.0
2018-03-13 15:40:00,44.97,45.04,44.92,45.04,24385.0,36.1003,36.1564,36.0601,36.1564,24385.0
2018-03-13 15:45:00,45.04,45.04,44.96,44.96,29323.0,36.1564,36.1564,36.0922,36.0922,29323.0
2018-03-13 15:50:00,44.97,45.17,44.97,45.13,72283.0,36.1003,36.2608,36.1003,36.2287,72283.0
2018-03-13 15:55:00,45.15,45.2,45.1,45.16,90368.0,36.2448,36.2849,36.2046,36.2528,90368.0
2018-03-14 09:30:00,45.45,45.54,45.43,45.44,26360.0,36.4856,36.5578,36.4695,36.4776,26360.0
2018-03-14 09:35:00,45.44,45.44,45.28,45.28,10928.0,36.4776,36.4776,36.3491,36.3491,10928.0
2018-03-14 09:40:00,45.26,45.38,45.26,45.35,10886.0,36.3331,36.4294,36.3331,36.4053,10886.0
2018-03-14 09:45:00,45.34,45.34,45.19,45.19,7759.0,36.3973,36.3973,36.2769,36.2769,7759.0
2018-03-14 09:50:00,45.19,45.34,45.17,45.34,14791.0,36.2769,36.3973,36.2608,36.3973,14791.0
2018-03-14 09:55:00,45.34,45.66,45.34,45.66,78994.0,36.3973,36.6542,36.3973,36.6542,78994.0
2018-03-14 10:00:00,45.67,45.76,45.65,45.7,22963.0,36.6622,36.7344,36.6461,36.6863,22963.0
2018-03-14 10:05:00,45.71,45.74,45.67,45.7,13027.0,36.6943,36.7184,36.6622,36.6863,13027.0
2018-03-14 10:10:00,45.69,45.71,45.61,45.63,16441.0,36.6782,36.6943,36.614,36.6301,16441.0
2018-03-14 10:15:00,45.63,45.63,45.53,45.53,17518.0,36.6301,36.6301,36.5498,36.5498,17518.0
2018-03-14 10:20:00,45.52,45.57,45.5,45.56,11211.0,36.5418,36.5819,36.5257,36.5739,11211.0
2018-03-14 10:25:00,45.56,45.61,45.54,45.59,17952.0,36.5739,36.614,36.5578,36.598,17952.0
2018-03-14 10:30:00,45.58,45.62,45.56,45.6,7694.0,36.5899,36.6221,36.5739,36.606,7694.0
2018-03-14 10:35:00,45.59,45.59,45.54,45.59,7800.0,36.598,36.598,36.5578,36.598,7800.0
2018-03-14 10:40:00,45.6,45.62,45.56,45.59,5084.0,36.606,36.6221,36.5739,36.598,5084.0
2018-03-14 10:45:00,45.6,45.65,45.6,45.6,7046.0,36.606,36.6461,36.606,36.606,7046.0
2018-03-14 10:50:00,45.6,45.6,45.56,45.57,6591.0,36.606,36.606,36.5739,36.5819,6591.0
2018-03-14 10:55:00,45.58,45.63,45.54,45.55,8313.0,36.5899,36.6301,36.5578,36.5659,8313.0
2018-03-14 11:00:00,45.56,45.6,45.48,45.5,6129.0,36.5739,36.606,36.5097,36.5257,6129.0
2018-03-14 11:05:00,45.5,45.5,45.46,45.48,6488.0,36.5257,36.5257,36.4936,36.5097,6488.0
2018-03-14 11:10:00,45.48,45.5,45.41,45.41,19602.0,36.5097,36.5257,36.4535,36.4535,19602.0
2018-03-14 11:15:00,45.42,45.42,45.34,45.38,11593.0,36.4615,36.4615,36.3973,36.4294,11593.0
2018-03-14 11:20:00,45.37,45.42,45.34,45.42,11132.0,36.4214,36.4615,36.3973,36.4615,11132.0
2018-03-14 11:25:00,45.41,45.43,45.4,45.42,5118.0,36.4535,36.4695,36.4454,36.4615,5118.0
2018-03-14 11:30:00,45.42,45.46,45.37,45.37,6200.0,36.4615,36.4936,36.4214,36.4214,6200.0
2018-03-14 11:35:00,45.36,45.37,45.13,45.16,28054.0,36.4133,36.4214,36.2287,36.2528,28054.0
2018-03-14 11:40:00,45.16,45.24,45.14,45.22,20650.0,36.2528,36.317,36.2367,36.3009,20650.0
2018-03-14 11:45:00,45.24,45.26,45.19,45.19,5377.0,36.317,36.3331,36.2769,36.2769,5377.0
2018-03-14 11:50:00,45.19,45.29,45.19,45.25,5950.0,36.2769,36.3571,36.2769,36.325,5950.0
2018-03-14 11:55:00,45.26,45.32,45.2,45.23,5200.0,36.3331,36.3812,36.2849,36.309,5200.0
2018-03-14 12:00:00,45.26,45.28,45.22,45.24,4706.0,36.3331,36.3491,36.3009,36.317,4706.0
2018-03-14 12:05:00,45.23,45.24,45.12,45.12,10448.0,36.309,36.317,36.2207,36.2207,10448.0
2018-03-14 12:10:00,45.12,45.17,45.12,45.15,6657.0,36.2207,36.2608,36.2207,36.2448,6657.0
2018-03-14 12:15:00,45.17,45.28,45.17,45.27,5100.0,36.2608,36.3491,36.2608,36.3411,5100.0
2018-03-14 12:20:00,45.27,45.27,45.21,45.24,7700.0,36.3411,36.3411,36.2929,36.317,7700.0
2018-03-14 12:25:00,45.24,45.25,45.21,45.24,4790.0,36.317,36.325,36.2929,36.317,4790.0
2018-03-14 12:30:00,45.23,45.28,45.23,45.27,7821.0,36.309,36.3491,36.309,36.3411,7821.0
2018-03-14 12:35:00,45.27,45.35,45.27,45.31,7393.0,36.3411,36.4053,36.3411,36.3732,7393.0
2018-03-14 12:40:00,45.29,45.34,45.29,45.31,5407.0,36.3571,36.3973,36.3571,36.3732,5407.0
2018-03-14 12:45:00,45.31,45.34,45.25,45.25,15865.0,36.3732,36.3973,36.325,36.325,15865.0
2018-03-14 12:50:00,45.25,45.3,45.22,45.28,8650.0,36.325,36.3652,36.3009,36.3491,8650.0
2018-03-14 12:55:00,45.3,45.31,45.25,45.29,5711.0,36.3652,36.3732,36.325,36.3571,5711.0
2018-03-14 13:00:00,45.3,45.3,45.19,45.23,10088.0,36.3652,36.3652,36.2769,36.309,10088.0
2018-03-14 13:05:00,45.23,45.28,45.23,45.25,2200.0,36.309,36.3491,36.309,36.325,2200.0
2018-03-14 13:10:00,45.27,45.27,45.2,45.21,3504.0,36.3411,36.3411,36.2849,36.2929,3504.0
2018-03-14 13:15:00,45.21,45.27,45.2,45.27,6264.0,36.2929,36.3411,36.2849,36.3411,6264.0
2018-03-14 13:20:00,45.27,45.31,45.27,45.3,4808.0,36.3411,36.3732,36.3411,36.3652,4808.0
2018-03-14 13:25:00,45.29,45.31,45.27,45.28,6797.0,36.3571,36.3732,36.3411,36.3491,6797.0
2018-03-14 13:30:00,45.29,45.37,45.29,45.34,4600.0,36.3571,36.4214,36.3571,36.3973,4600.0
2018-03-14 13:35:00,45.34,45.4,45.34,45.4,7011.0,36.3973,36.4454,36.3973,36.4454,7011.0
2018-03-14 13:40:00,45.39,45.4,45.37,45.39,5900.0,36.4374,36.4454,36.4214,36.4374,5900.0
2018-03-14 13:45:00,45.41,45.47,45.4,45.46,11854.0,36.4535,36.5016,36.4454,36.4936,11854.0
2018-03-14 13:50:00,45.47,45.54,45.45,45.52,8251.0,36.5016,36.5578,36.4856,36.5418,8251.0
2018-03-14 13:55:00,45.53,45.54,45.47,45.47,3012.0,36.5498,36.5578,36.5016,36.5016,3012.0
2018-03-14 14:00:00,45.48,45.51,45.42,45.43,6800.0,36.5097,36.5337,36.4615,36.4695,6800.0
2018-03-14 14:05:00,45.44,45.47,45.41,45.47,5042.0,36.4776,36.5016,36.4535,36.5016,5042.0
2018-03-14 14:10:00,45.45,45.45,45.38,45.38,6500.0,36.4856,36.4856,36.4294,36.4294,6500.0
2018-03-14 14:15:00,45.38,45.41,45.38,45.38,4326.0,36.4294,36.4535,36.4294,36.4294,4326.0
2018-03-14 14:20:00,45.37,45.42,45.37,45.4,3600.0,36.4214,36.4615,36.4214,36.4454,3600.0
2018-03-14 14:25:00,45.42,45.42,45.36,45.38,5017.0,36.4615,36.4615,36.4133,36.4294,5017.0
2018-03-14 14:30:00,45.37,45.42,45.37,45.42,4178.0,36.4214,36.4615,36.4214,36.4615,4178.0
2018-03-14 14:35:00,45.43,45.43,45.22,45.23,14799.0,36.4695,36.4695,36.3009,36.309,14799.0
2018-03-14 14:40:00,45.22,45.23,45.11,45.11,7817.0,36.3009,36.309,36.2126,36.2126,7817.0
2018-03-14 14:45:00,45.11,45.2,45.09,45.2,13075.0,36.2126,36.2849,36.1966,36.2849,13075.0
2018-03-14 14:50:00,45.2,45.23,45.17,45.19,7292.0,36.2849,36.309,36.2608,36.2769,7292.0
2018-03-14 14:55:00,45.19,45.29,45.19,45.27,4039.0,36.2769,36.3571,36.2769,36.3411,4039.0
2018-03-14 15:00:00,45.28,45.28,45.22,45.22,5000.0,36.3491,36.3491,36.3009,36.3009,5000.0
2018-03-14 15:05:00,45.21,45.28,45.21,45.24,8700.0,36.2929,36.3491,36.2929,36.317,8700.0
2018-03-14 15:10:00,45.24,45.24,45.17,45.24,11500.0,36.317,36.317,36.2608,36.317,11500.0
2018-03-14 15:15:00,45.25,45.35,45.21,45.24,14066.0,36.325,36.4053,36.2929,36.317,14066.0
2018-03-14 15:20:00,45.24,45.33,45.18,45.3,14480.0,36.317,36.3892,36.2688,36.3652,14480.0
2018-03-14 15:25:00,45.29,45.29,45.22,45.22,12993.0,36.3571,36.3571,36.3009,36.3009,12993.0
2018-03-14 15:30:00,45.22,45.28,45.21,45.22,11087.0,36.3009,36.3491,36.2929,36.3009,11087.0
2018-03-14 15:35:00,45.24,45.28,45.24,45.25,13422.0,36.317,36.3491,36.317,36.325,13422.0
2018-03-14 15:40:00,45.24,45.24,45.19,45.24,23165.0,36.317,36.317,36.2769,36.317,23165.0
2018-03-14 15:45:00,45.25,45.32,45.25,45.29,35829.0,36.325,36.3812,36.325,36.3571,35829.0
2018-03-14 15:50:00,45.29,45.29,45.21,45.29,53823.0,36.3571,36.3571,36.2929,36.3571,53823.0
2018-03-14 15:55:00,45.28,45.3,45.21,45.27,50088.0,36.3491,36.3652,36.2929,36.3411,50088.0
2018-03-15 09:30:00,45.29,45.45,45.26,45.32,40595.0,36.3571,36.4856,36.3331,36.3812,40595.0
2018-03-15 09:35:00,45.31,45.33,45.2,45.23,14306.0,36.3732,36.3892,36.2849,36.309,14306.0
2018-03-15 09:40:00,45.24,45.33,45.24,45.28,20298.0,36.317,36.3892,36.317,36.3491,20298.0
2018-03-15 09:45:00,45.29,45.3,45.12,45.13,29053.0,36.3571,36.3652,36.2207,36.2287,29053.0
2018-03-15 09:50:00,45.13,45.32,45.12,45.29,23571.0,36.2287,36.3812,36.2207,36.3571,23571.0
2018-03-15 09:55:00,45.28,45.31,45.24,45.31,11047.0,36.3491,36.3732,36.317,36.3732,11047.0
2018-03-15 10:00:00,45.32,45.39,45.3,45.39,16942.0,36.3812,36.4374,36.3652,36.4374,16942.0
2018-03-15 10:05:00,45.4,45.44,45.36,45.38,17476.0,36.4454,36.4776,36.4133,36.4294,17476.0
2018-03-15 10:10:00,45.39,45.43,45.37,45.38,16220.0,36.4374,36.4695,36.4214,36.4294,16220.0
2018-03-15 10:15:00,45.38,45.44,45.38,45.38,21094.0,36.4294,36.4776,36.4294,36.4294,21094.0
2018-03-15 10:20:00,45.38,45.38,45.33,45.33,14092.0,36.4294,36.4294,36.3892,36.3892,14092.0
2018-03-15 10:25:00,45.33,45.49,45.33,45.49,12683.0,36.3892,36.5177,36.3892,36.5177,12683.0
2018-03-15 10:30:00,45.49,45.54,45.46,45.46,8118.0,36.5177,36.5578,36.4936,36.4936,8118.0
2018-03-15 10:35:00,45.47,45.51,45.39,45.4,12514.0,36.5016,36.5337,36.4374,36.4454,12514.0
2018-03-15 10:40:00,45.4,45.43,45.35,45.36,10930.0,36.4454,36.4695,36.4053,36.4133,10930.0
2018-03-15 10:45:00,45.37,45.45,45.34,45.42,11900.0,36.4214,36.4856,36.3973,36.4615,11900.0
2018-03-15 10:50:00,45.42,45.42,45.35,45.37,7030.0,36.4615,36.4615,36.4053,36.4214,7030.0
2018-03-15 10:55:00,45.38,45.47,45.38,45.45,10825.0,36.4294,36.5016,36.4294,36.4856,10825.0
2018-03-15 11:00:00,45.46,45.56,45.46,45.51,10160.0,36.4936,36.5739,36.4936,36.5337,10160.0
2018-03-15 11:05:00,45.51,45.54,45.49,45.49,10263.0,36.5337,36.5578,36.5177,36.5177,10263.0
2018-03-15 11:10:00,45.5,45.6,45.5,45.6,22007.0,36.5257,36.606,36.5257,36.606,22007.0
2018-03-15 11:15:00,45.6,45.64,45.56,45.61,14030.0,36.606,36.6381,36.5739,36.614,14030.0
2018-03-15 11:20:00,45.62,45.64,45.6,45.64,15090.0,36.6221,36.6381,36.606,36.6381,15090.0
2018-03-15 11:25:00,45.66,45.73,45.65,45.66,20320.0,36.6542,36.7104,36.6461,36.6542,20320.0
2018-03-15 11:30:00,45.67,45.69,45.63,45.66,10010.0,36.6622,36.6782,36.6301,36.6542,10010.0
2018-03-15 11:35:00,45.66,45.7,45.66,45.7,6441.0,36.6542,36.6863,36.6542,36.6863,6441.0
2018-03-15 11:40:00,45.69,45.7,45.66,45.7,11549.0,36.6782,36.6863,36.6542,36.6863,11549.0
2018-03-15 11:45:00,45.71,45.73,45.67,45.68,12000.0,36.6943,36.7104,36.6622,36.6702,12000.0
2018-03-15 11:50:00,45.68,45.72,45.63,45.64,16985.0,36.6702,36.7023,36.6301,36.6381,16985.0
2018-03-15 11:55:00,45.63,45.63,45.59,45.62,12734.0,36.6301,36.6301,36.598,36.6221,12734.0
2018-03-15 12:00:00,45.62,45.67,45.61,45.65,10649.0,36.6221,36.6622,36.614,36.6461,10649.0
2018-03-15 12:05:00,45.66,45.68,45.63,45.65,7984.0,36.6542,36.6702,36.6301,36.6461,7984.0
2018-03-15 12:10:00,45.65,45.65,45.58,45.58,5100.0,36.6461,36.6461,36.5899,36.5899,5100.0
2018-03-15 12:15:00,45.59,45.59,45.53,45.56,9488.0,36.598,36.598,36.5498,36.5739,9488.0
2018-03-15 12:20:00,45.57,45.57,45.51,45.51,11760.0,36.5819,36.5819,36.5337,36.5337,11760.0
2018-03-15 12:25:00,45.51,45.52,45.49,45.5,9850.0,36.5337,36.5418,36.5177,36.5257,9850.0
2018-03-15 12:30:00,45.5,45.51,45.45,45.46,13144.0,36.5257,36.5337,36.4856,36.4936,13144.0
2018-03-15 12:35:00,45.47,45.5,45.45,45.46,6008.0,36.5016,36.5257,36.4856,36.4936,6008.0
2018-03-15 12:40:00,45.46,45.52,45.46,45.52,11936.0,36.4936,36.5418,36.4936,36.5418,11936.0
2018-03-15 12:45:00,45.53,45.53,45.49,45.51,5268.0,36.5498,36.5498,36.5177,36.5337,5268.0
2018-03-15 12:50:00,45.51,45.6,45.51,45.58,4480.0,36.5337,36.606,36.5337,36.5899,4480.0
2018-03-15 12:55:00,45.59,45.62,45.58,45.59,4100.0,36.598,36.6221,36.5899,36.598,4100.0
2018-03-15 13:00:00,45.6,45.61,45.57,45.57,3093.0,36.606,36.614,36.5819,36.5819,3093.0
2018-03-15 13:05:00,45.56,45.59,45.54,45.59,3600.0,36.5739,36.598,36.5578,36.598,3600.0
2018-03-15 13:10:00,45.59,45.59,45.55,45.57,3200.0,36.598,36.598,36.5659,36.5819,3200.0
2018-03-15 13:15:00,45.57,45.57,45.48,45.5,4785.0,36.5819,36.5819,36.5097,36.5257,4785.0
2018-03-15 13:20:00,45.51,45.54,45.48,45.53,10607.0,36.5337,36.5578,36.5097,36.5498,10607.0
2018-03-15 13:25:00,45.53,45.57,45.53,45.56,7120.0,36.5498,36.5819,36.5498,36.5739,7120.0
2018-03-15 13:30:00,45.55,45.57,45.53,45.53,2800.0,36.5659,36.5819,36.5498,36.5498,2800.0
2018-03-15 13:35:00,45.55,45.56,45.51,45.52,4300.0,36.5659,36.5739,36.5337,36.5418,4300.0
2018-03-15 13:40:00,45.52,45.52,45.49,45.51,6400.0,36.5418,36.5418,36.5177,36.5337,6400.0
2018-03-15 13:45:00,45.51,45.51,45.44,45.48,14293.0,36.5337,36.5337,36.4776,36.5097,14293.0
2018-03-15 13:50:00,45.49,45.51,45.44,45.46,6940.0,36.5177,36.5337,36.4776,36.4936,6940.0
2018-03-15 13:55:00,45.46,45.46,45.37,45.38,11982.0,36.4936,36.4936,36.4214,36.4294,11982.0
2018-03-15 14:00:00,45.37,45.39,45.32,45.39,7300.0,36.4214,36.4374,36.3812,36.4374,7300.0
2018-03-15 14:05:00,45.39,45.41,45.36,45.4,7514.0,36.4374,36.4535,36.4133,36.4454,7514.0
2018-03-15 14:10:00,45.4,45.42,45.33,45.33,16300.0,36.4454,36.4615,36.3892,36.3892,16300.0
2018-03-15 14:15:00,45.35,45.43,45.34,45.42,7367.0,36.4053,36.4695,36.3973,36.4615,7367.0
2018-03-15 14:20:00,45.4,45.44,45.38,45.39,7772.0,36.4454,36.4776,36.4294,36.4374,7772.0
2018-03-15 14:25:00,45.4,45.42,45.36,45.37,8265.0,36.4454,36.4615,36.4133,36.4214,8265.0
2018-03-15 14:30:00,45.36,45.39,45.33,45.37,7247.0,36.4133,36.4374,36.3892,36.4214,7247.0
2018-03-15 14:35:00,45.37,45.4,45.35,45.35,10100.0,36.4214,36.4454,36.4053,36.4053,10100.0
2018-03-15 14:40:00,45.36,45.4,45.34,45.34,6324.0,36.4133,36.4454,36.3973,36.3973,6324.0
2018-03-15 14:45:00,45.34,45.39,45.34,45.37,11316.0,36.3973,36.4374,36.3973,36.4214,11316.0
2018-03-15 14:50:00,45.37,45.37,45.34,45.35,4700.0,36.4214,36.4214,36.3973,36.4053,4700.0
2018-03-15 14:55:00,45.35,45.45,45.35,45.45,7530.0,36.4053,36.4856,36.4053,36.4856,7530.0
2018-03-15 15:00:00,45.44,45.47,45.42,45.46,12320.0,36.4776,36.5016,36.4615,36.4936,12320.0
2018-03-15 15:05:00,45.46,45.5,45.44,45.48,15157.0,36.4936,36.5257,36.4776,36.5097,15157.0
2018-03-15 15:10:00,45.47,45.47,45.42,45.42,7859.0,36.5016,36.5016,36.4615,36.4615,7859.0
2018-03-15 15:15:00,45.43,45.45,45.35,45.37,14380.0,36.4695,36.4856,36.4053,36.4214,14380.0
2018-03-15 15:20:00,45.37,45.46,45.37,45.44,13193.0,36.4214,36.4936,36.4214,36.4776,13193.0
2018-03-15 15:25:00,45.44,45.46,45.43,45.45,8843.0,36.4776,36.4936,36.4695,36.4856,8843.0
2018-03-15 15:30:00,45.44,45.44,45.4,45.43,12535.0,36.4776,36.4776,36.4454,36.4695,12535.0
2018-03-15 15:35:00,45.42,45.44,45.4,45.4,14797.0,36.4615,36.4776,36.4454,36.4454,14797.0
2018-03-15 15:40:00,45.4,45.45,45.4,45.43,7738.0,36.4454,36.4856,36.4454,36.4695,7738.0
2018-03-15 15:45:00,45.44,45.46,45.42,45.45,16979.0,36.4776,36.4936,36.4615,36.4856,16979.0
2018-03-15 15:50:00,45.44,45.44,45.33,45.37,41994.0,36.4776,36.4776,36.3892,36.4214,41994.0
2018-03-15 15:55:00,45.37,45.4,45.34,45.34,45447.0,36.4214,36.4454,36.3973,36.3973,45447.0
2018-03-16 09:30:00,45.3,45.52,45.26,45.3,34766.0,36.3652,36.5418,36.3331,36.3652,34766.0
2018-03-16 09:35:00,45.3,45.43,45.26,45.4,13684.0,36.3652,36.4695,36.3331,36.4454,13684.0
2018-03-16 09:40:00,45.4,45.4,45.35,45.4,14600.0,36.4454,36.4454,36.4053,36.4454,14600.0
2018-03-16 09:45:00,45.38,45.42,45.35,45.38,16964.0,36.4294,36.4615,36.4053,36.4294,16964.0
2018-03-16 09:50:00,45.39,45.44,45.35,45.44,10300.0,36.4374,36.4776,36.4053,36.4776,10300.0
2018-03-16 09:55:00,45.44,45.5,45.44,45.5,12587.0,36.4776,36.5257,36.4776,36.5257,12587.0
2018-03-16 10:00:00,45.52,45.59,45.44,45.46,40780.0,36.5418,36.598,36.4776,36.4936,40780.0
2018-03-16 10:05:00,45.46,45.54,45.44,45.49,7826.0,36.4936,36.5578,36.4776,36.5177,7826.0
2018-03-16 10:10:00,45.47,45.48,45.42,45.47,10994.0,36.5016,36.5097,36.4615,36.5016,10994.0
2018-03-16 10:15:00,45.47,45.5,45.44,45.48,9072.0,36.5016,36.5257,36.4776,36.5097,9072.0
2018-03-16 10:20:00,45.49,45.54,45.49,45.51,11103.0,36.5177,36.5578,36.5177,36.5337,11103.0
2018-03-16 10:25:00,45.52,45.52,45.45,45.49,20900.0,36.5418,36.5418,36.4856,36.5177,20900.0
2018-03-16 10:30:00,45.49,45.53,45.49,45.51,6420.0,36.5177,36.5498,36.5177,36.5337,6420.0
2018-03-16 10:35:00,45.52,45.53,45.49,45.52,12220.0,36.5418,36.5498,36.5177,36.5418,12220.0
2018-03-16 10:40:00,45.49,45.49,45.44,45.44,8200.0,36.5177,36.5177,36.4776,36.4776,8200.0
2018-03-16 10:45:00,45.42,45.47,45.42,45.44,5699.0,36.4615,36.5016,36.4615,36.4776,5699.0
2018-03-16 10:50:00,45.45,45.46,45.4,45.44,7651.0,36.4856,36.4936,36.4454,36.4776,7651.0
2018-03-16 10:55:00,45.44,45.44,45.41,45.43,7768.0,36.4776,36.4776,36.4535,36.4695,7768.0
2018-03-16 11:00:00,45.44,45.49,45.42,45.49,13816.0,36.4776,36.5177,36.4615,36.5177,13816.0
2018-03-16 11:05:00,45.49,45.49,45.41,45.41,2983.0,36.5177,36.5177,36.4535,36.4535,2983.0
2018-03-16 11:10:00,45.41,45.41,45.35,45.36,26785.0,36.4535,36.4535,36.4053,36.4133,26785.0
2018-03-16 11:15:00,45.36,45.38,45.33,45.36,18427.0,36.4133,36.4294,36.3892,36.4133,18427.0
2018-03-16 11:20:00,45.36,45.4,45.36,45.38,3362.0,36.4133,36.4454,36.4133,36.4294,3362.0
2018-03-16 11:25:00,45.38,45.4,45.32,45.37,15257.0,36.4294,36.4454,36.3812,36.4214,15257.0
2018-03-16 11:30:00,45.38,45.42,45.38,45.41,8707.0,36.4294,36.4615,36.4294,36.4535,8707.0
2018-03-16 11:35:00,45.41,45.43,45.36,45.37,6887.0,36.4535,36.4695,36.4133,36.4214,6887.0
2018-03-16 11:40:00,45.37,45.37,45.28,45.29,16836.0,36.4214,36.4214,36.3491,36.3571,16836.0
2018-03-16 11:45:00,45.3,45.34,45.29,45.31,7291.0,36.3652,36.3973,36.3571,36.3732,7291.0
2018-03-16 11:50:00,45.31,45.33,45.29,45.32,7128.0,36.3732,36.3892,36.3571,36.3812,7128.0
2018-03-16 11:55:00,45.29,45.3,45.22,45.22,20508.0,36.3571,36.3652,36.3009,36.3009,20508.0
2018-03-16 12:00:00,45.22,45.22,45.15,45.18,15664.0,36.3009,36.3009,36.2448,36.2688,15664.0
2018-03-16 12:05:00,45.17,45.19,45.12,45.16,7093.0,36.2608,36.2769,36.2207,36.2528,7093.0
2018-03-16 12:10:00,45.17,45.17,45.12,45.15,7668.0,36.2608,36.2608,36.2207,36.2448,7668.0
2018-03-16 12:15:00,45.16,45.21,45.15,45.2,8432.0,36.2528,36.2929,36.2448,36.2849,8432.0
2018-03-16 12:20:00,45.2,45.24,45.2,45.24,8027.0,36.2849,36.317,36.2849,36.317,8027.0
2018-03-16 12:25:00,45.23,45.24,45.21,45.22,7142.0,36.309,36.317,36.2929,36.3009,7142.0
2018-03-16 12:30:00,45.22,45.24,45.16,45.19,7276.0,36.3009,36.317,36.2528,36.2769,7276.0
2018-03-16 12:35:00,45.19,45.21,45.18,45.18,8687.0,36.2769,36.2929,36.2688,36.2688,8687.0
2018-03-16 12:40:00,45.18,45.25,45.18,45.21,12242.0,36.2688,36.325,36.2688,36.2929,12242.0
2018-03-16 12:45:00,45.21,45.23,45.19,45.22,6388.0,36.2929,36.309,36.2769,36.3009,6388.0
2018-03-16 12:50:00,45.22,45.22,45.18,45.19,8860.0,36.3009,36.3009,36.2688,36.2769,8860.0
2018-03-16 12:55:00,45.19,45.21,45.17,45.21,4570.0,36.2769,36.2929,36.2608,36.2929,4570.0
2018-03-16 13:00:00,45.21,45.22,45.16,45.18,9089.0,36.2929,36.3009,36.2528,36.2688,9089.0
2018-03-16 13:05:00,45.18,45.22,45.17,45.21,5500.0,36.2688,36.3009,36.2608,36.2929,5500.0
2018-03-16 13:10:00,45.2,45.21,45.16,45.19,5600.0,36.2849,36.2929,36.2528,36.2769,5600.0
2018-03-16 13:15:00,45.19,45.19,45.13,45.14,9522.0,36.2769,36.2769,36.2287,36.2367,9522.0
2018-03-16 13:20:00,45.13,45.18,45.13,45.15,3422.0,36.2287,36.2688,36.2287,36.2448,3422.0
2018-03-16 13:25:00,45.15,45.17,45.11,45.13,10147.0,36.2448,36.2608,36.2126,36.2287,10147.0
2018-03-16 13:30:00,45.12,45.15,45.1,45.15,6877.0,36.2207,36.2448,36.2046,36.2448,6877.0
2018-03-16 13:35:00,45.14,45.16,45.13,45.16,11053.0,36.2367,36.2528,36.2287,36.2528,11053.0
2018-03-16 13:40:00,45.17,45.17,45.08,45.08,6154.0,36.2608,36.2608,36.1886,36.1886,6154.0
2018-03-16 13:45:00,45.09,45.12,45.06,45.06,10900.0,36.1966,36.2207,36.1725,36.1725,10900.0
2018-03-16 13:50:00,45.07,45.09,45.06,45.09,12795.0,36.1805,36.1966,36.1725,36.1966,12795.0
2018-03-16 13:55:00,45.08,45.09,45.07,45.08,3782.0,36.1886,36.1966,36.1805,36.1886,3782.0
2018-03-16 14:00:00,45.08,45.13,45.08,45.13,11088.0,36.1886,36.2287,36.1886,36.2287,11088.0
2018-03-16 14:05:00,45.14,45.15,45.12,45.13,9094.0,36.2367,36.2448,36.2207,36.2287,9094.0
2018-03-16 14:10:00,45.12,45.15,45.1,45.15,16708.0,36.2207,36.2448,36.2046,36.2448,16708.0
2018-03-16 14:15:00,45.14,45.15,45.13,45.15,8434.0,36.2367,36.2448,36.2287,36.2448,8434.0
2018-03-16 14:20:00,45.15,45.17,45.13,45.15,9566.0,36.2448,36.2608,36.2287,36.2448,9566.0
2018-03-16 14:25:00,45.15,45.17,45.15,45.15,5901.0,36.2448,36.2608,36.2448,36.2448,5901.0
2018-03-16 14:30:00,45.15,45.17,45.14,45.17,8687.0,36.2448,36.2608,36.2367,36.2608,8687.0
2018-03-16 14:35:00,45.17,45.21,45.17,45.2,35245.0,36.2608,36.2929,36.2608,36.2849,35245.0
2018-03-16 14:40:00,45.19,45.2,45.17,45.19,9035.0,36.2769,36.2849,36.2608,36.2769,9035.0
2018-03-16 14:45:00,45.19,45.22,45.19,45.22,18562.0,36.2769,36.3009,36.2769,36.3009,18562.0
2018-03-16 14:50:00,45.22,45.28,45.21,45.27,9431.0,36.3009,36.3491,36.2929,36.3411,9431.0
2018-03-16 14:55:00,45.26,45.29,45.26,45.26,9718.0,36.3331,36.3571,36.3331,36.3331,9718.0
2018-03-16 15:00:00,45.25,45.28,45.24,45.24,5525.0,36.325,36.3491,36.317,36.317,5525.0
2018-03-16 15:05:00,45.24,45.25,45.24,45.24,13471.0,36.317,36.325,36.317,36.317,13471.0
2018-03-16 15:10:00,45.25,45.27,45.24,45.26,7680.0,36.325,36.3411,36.317,36.3331,7680.0
2018-03-16 15:15:00,45.27,45.28,45.23,45.24,12304.0,36.3411,36.3491,36.309,36.317,12304.0
2018-03-16 15:20:00,45.24,45.28,45.24,45.26,13123.0,36.317,36.3491,36.317,36.3331,13123.0
2018-03-16 15:25:00,45.26,45.26,45.21,45.24,22607.0,36.3331,36.3331,36.2929,36.317,22607.0
2018-03-16 15:30:00,45.23,45.23,45.19,45.23,28711.0,36.309,36.309,36.2769,36.309,28711.0
2018-03-16 15:35:00,45.24,45.24,45.19,45.22,11415.0,36.317,36.317,36.2769,36.3009,11415.0
2018-03-16 15:40:00,45.23,45.26,45.22,45.25,21820.0,36.309,36.3331,36.3009,36.325,21820.0
2018-03-16 15:45:00,45.26,45.26,45.22,45.24,32252.0,36.3331,36.3331,36.3009,36.317,32252.0
2018-03-16 15:50:00,45.25,45.26,45.12,45.13,112137.0,36.325,36.3331,36.2207,36.2287,112137.0
2018-03-16 15:55:00,45.12,45.15,44.97,45.0,315796.0,36.2207,36.2448,36.1003,36.1243,315796.0
2018-03-19 09:30:00,44.56,44.77,44.53,44.62,48208.0,35.7711,35.9397,35.747,35.8193,48208.0
2018-03-19 09:35:00,44.63,44.71,44.59,44.67,16270.0,35.8273,35.8915,35.7952,35.8594,16270.0
2018-03-19 09:40:00,44.66,44.67,44.52,44.52,21113.0,35.8514,35.8594,35.739,35.739,21113.0
2018-03-19 09:45:00,44.52,44.72,44.51,44.72,29361.0,35.739,35.8996,35.731,35.8996,29361.0
2018-03-19 09:50:00,44.72,44.8,44.72,44.76,12635.0,35.8996,35.9638,35.8996,35.9317,12635.0
2018-03-19 09:55:00,44.76,44.8,44.74,44.8,15371.0,35.9317,35.9638,35.9156,35.9638,15371.0
2018-03-19 10:00:00,44.8,44.81,44.67,44.67,32160.0,35.9638,35.9718,35.8594,35.8594,32160.0
2018-03-19 10:05:00,44.67,44.7,44.58,44.58,26909.0,35.8594,35.8835,35.7872,35.7872,26909.0
2018-03-19 10:10:00,44.57,44.57,44.4,44.43,33400.0,35.7791,35.7791,35.6427,35.6668,33400.0
2018-03-19 10:15:00,44.42,44.52,44.4,44.49,18998.0,35.6587,35.739,35.6427,35.7149,18998.0
2018-03-19 10:20:00,44.5,44.56,44.46,44.48,17583.0,35.723,35.7711,35.6908,35.7069,17583.0
2018-03-19 10:25:00,44.52,44.63,44.5,44.59,15109.0,35.739,35.8273,35.723,35.7952,15109.0
2018-03-19 10:30:00,44.59,44.65,44.59,44.63,14982.0,35.7952,35.8434,35.7952,35.8273,14982.0
2018-03-19 10:35:00,44.64,44.65,44.6,44.6,15980.0,35.8353,35.8434,35.8032,35.8032,15980.0
2018-03-19 10:40:00,44.6,44.62,44.51,44.51,19386.0,35.8032,35.8193,35.731,35.731,19386.0
2018-03-19 10:45:00,44.51,44.56,44.51,44.55,10707.0,35.731,35.7711,35.731,35.7631,10707.0
2018-03-19 10:50:00,44.55,44.58,44.49,44.49,17722.0,35.7631,35.7872,35.7149,35.7149,17722.0
2018-03-19 10:55:00,44.5,44.52,44.44,44.44,25062.0,35.723,35.739,35.6748,35.6748,25062.0
2018-03-19 11:00:00,44.43,44.44,44.37,44.4,30909.0,35.6668,35.6748,35.6186,35.6427,30909.0
2018-03-19 11:05:00,44.41,44.44,44.38,44.39,16594.0,35.6507,35.6748,35.6266,35.6347,16594.0
2018-03-19 11:10:00,44.4,44.42,44.3,44.33,11633.0,35.6427,35.6587,35.5624,35.5865,11633.0
2018-03-19 11:15:00,44.32,44.32,44.26,44.29,14928.0,35.5785,35.5785,35.5303,35.5544,14928.0
2018-03-19 11:20:00,44.28,44.33,44.25,44.3,12717.0,35.5463,35.5865,35.5223,35.5624,12717.0
2018-03-19 11:25:00,44.31,44.36,44.3,44.35,12534.0,35.5704,35.6106,35.5624,35.6025,12534.0
2018-03-19 11:30:00,44.35,44.35,44.26,44.3,15048.0,35.6025,35.6025,35.5303,35.5624,15048.0
2018-03-19 11:35:00,44.3,44.3,44.22,44.23,10236.0,35.5624,35.5624,35.4982,35.5062,10236.0
2018-03-19 11:40:00,44.24,44.24,44.16,44.17,27788.0,35.5142,35.5142,35.45,35.458,27788.0
2018-03-19 11:45:00,44.16,44.18,44.1,44.16,13952.0,35.45,35.4661,35.4019,35.45,13952.0
2018-03-19 11:50:00,44.15,44.17,44.07,44.08,27626.0,35.442,35.458,35.3778,35.3858,27626.0
2018-03-19 11:55:00,44.07,44.08,43.95,44.01,19756.0,35.3778,35.3858,35.2814,35.3296,19756.0
2018-03-19 12:00:00,44.02,44.11,44.0,44.08,17218.0,35.3376,35.4099,35.3216,35.3858,17218.0
2018-03-19 12:05:00,44.09,44.17,44.09,44.12,17949.0,35.3938,35.458,35.3938,35.4179,17949.0
2018-03-19 12:10:00,44.11,44.13,44.05,44.05,14864.0,35.4099,35.4259,35.3617,35.3617,14864.0
2018-03-19 12:15:00,44.04,44.07,44.0,44.02,13018.0,35.3537,35.3778,35.3216,35.3376,13018.0
2018-03-19 12:20:00,44.01,44.09,44.0,44.09,15794.0,35.3296,35.3938,35.3216,35.3938,15794.0
2018-03-19 12:25:00,44.08,44.14,44.03,44.14,9581.0,35.3858,35.434,35.3457,35.434,9581.0
2018-03-19 12:30:00,44.14,44.16,44.04,44.05,13508.0,35.434,35.45,35.3537,35.3617,13508.0
2018-03-19 12:35:00,44.06,44.11,44.06,44.08,10744.0,35.3697,35.4099,35.3697,35.3858,10744.0
2018-03-19 12:40:00,44.06,44.13,44.05,44.05,14801.0,35.3697,35.4259,35.3617,35.3617,14801.0
2018-03-19 12:45:00,44.04,44.04,43.94,43.95,13800.0,35.3537,35.3537,35.2734,35.2814,13800.0
2018-03-19 12:50:00,43.94,44.03,43.94,44.03,8552.0,35.2734,35.3457,35.2734,35.3457,8552.0
2018-03-19 12:55:00,44.04,44.11,44.04,44.08,6986.0,35.3537,35.4099,35.3537,35.3858,6986.0
2018-03-19 13:00:00,44.07,44.11,44.01,44.01,12804.0,35.3778,35.4099,35.3296,35.3296,12804.0
2018-03-19 13:05:00,44.01,44.02,43.91,43.91,17365.0,35.3296,35.3376,35.2493,35.2493,17365.0
2018-03-19 13:10:00,43.92,43.99,43.91,43.98,20408.0,35.2574,35.3135,35.2493,35.3055,20408.0
2018-03-19 13:15:00,43.98,44.01,43.96,44.0,7107.0,35.3055,35.3296,35.2895,35.3216,7107.0
2018-03-19 13:20:00,44.0,44.01,43.97,43.99,10066.0,35.3216,35.3296,35.2975,35.3135,10066.0
2018-03-19 13:25:00,43.98,44.0,43.9,43.98,21708.0,35.3055,35.3216,35.2413,35.3055,21708.0
2018-03-19 13:30:00,43.98,44.03,43.98,44.01,14884.0,35.3055,35.3457,35.3055,35.3296,14884.0
2018-03-19 13:35:00,44.01,44.11,43.98,44.11,10291.0,35.3296,35.4099,35.3055,35.4099,10291.0
2018-03-19 13:40:00,44.12,44.17,44.11,44.13,16373.0,35.4179,35.458,35.4099,35.4259,16373.0
2018-03-19 13:45:00,44.13,44.18,44.12,44.15,11222.0,35.4259,35.4661,35.4179,35.442,11222.0
2018-03-19 13:50:00,44.14,44.14,44.08,44.09,13804.0,35.434,35.434,35.3858,35.3938,13804.0
2018-03-19 13:55:00,44.09,44.16,44.07,44.16,6614.0,35.3938,35.45,35.3778,35.45,6614.0
2018-03-19 14:00:00,44.15,44.22,44.15,44.2,17088.0,35.442,35.4982,35.442,35.4821,17088.0
2018-03-19 14:05:00,44.18,44.19,44.14,44.15,12422.0,35.4661,35.4741,35.434,35.442,12422.0
2018-03-19 14:10:00,44.15,44.16,44.1,44.12,17428.0,35.442,35.45,35.4019,35.4179,17428.0
2018-03-19 14:15:00,44.12,44.17,44.12,44.12,19071.0,35.4179,35.458,35.4179,35.4179,19071.0
2018-03-19 14:20:00,44.12,44.12,44.03,44.04,16228.0,35.4179,35.4179,35.3457,35.3537,16228.0
2018-03-19 14:25:00,44.03,44.11,44.03,44.08,14708.0,35.3457,35.4099,35.3457,35.3858,14708.0
2018-03-19 14:30:00,44.07,44.08,44.03,44.03,16502.0,35.3778,35.3858,35.3457,35.3457,16502.0
2018-03-19 14:35:00,44.03,44.06,43.92,43.96,16956.0,35.3457,35.3697,35.2574,35.2895,16956.0
2018-03-19 14:40:00,43.96,44.05,43.91,44.05,15640.0,35.2895,35.3617,35.2493,35.3617,15640.0
2018-03-19 14:45:00,44.05,44.08,44.02,44.03,17550.0,35.3617,35.3858,35.3376,35.3457,17550.0
2018-03-19 14:50:00,44.03,44.09,44.0,44.08,12067.0,35.3457,35.3938,35.3216,35.3858,12067.0
2018-03-19 14:55:00,44.09,44.13,44.09,44.1,8473.0,35.3938,35.4259,35.3938,35.4019,8473.0
2018-03-19 15:00:00,44.1,44.1,44.03,44.09,14870.0,35.4019,35.4019,35.3457,35.3938,14870.0
2018-03-19 15:05:00,44.1,44.15,44.05,44.08,15185.0,35.4019,35.442,35.3617,35.3858,15185.0
2018-03-19 15:10:00,44.09,44.1,44.03,44.05,18188.0,35.3938,35.4019,35.3457,35.3617,18188.0
2018-03-19 15:15:00,44.05,44.19,44.05,44.18,14310.0,35.3617,35.4741,35.3617,35.4661,14310.0
2018-03-19 15:20:00,44.18,44.22,44.12,44.12,12771.0,35.4661,35.4982,35.4179,35.4179,12771.0
2018-03-19 15:25:00,44.12,44.14,44.04,44.07,115905.0,35.4179,35.434,35.3537,35.3778,115905.0
2018-03-19 15:30:00,44.07,44.09,44.03,44.07,17454.0,35.3778,35.3938,35.3457,35.3778,17454.0
2018-03-19 15:35:00,44.06,44.17,44.04,44.15,25225.0,35.3697,35.458,35.3537,35.442,25225.0
2018-03-19 15:40:00,44.14,44.17,44.1,44.13,32562.0,35.434,35.458,35.4019,35.4259,32562.0
2018-03-19 15:45:00,44.13,44.24,44.13,44.22,37190.0,35.4259,35.5142,35.4259,35.4982,37190.0
2018-03-19 15:50:00,44.21,44.25,44.11,44.25,36472.0,35.4902,35.5223,35.4099,35.5223,36472.0
2018-03-19 15:55:00,44.25,44.33,44.25,44.27,89945.0,35.5223,35.5865,35.5223,35.5383,89945.0
2018-03-20 09:30:00,44.49,44.52,44.38,44.52,53879.0,35.7149,35.739,35.6266,35.739,53879.0
2018-03-20 09:35:00,44.52,44.58,44.42,44.5,32808.0,35.739,35.7872,35.6587,35.723,32808.0
2018-03-20 09:40:00,44.5,44.64,44.5,44.61,36433.0,35.723,35.8353,35.723,35.8113,36433.0
2018-03-20 09:45:00,44.62,44.63,44.54,44.54,24480.0,35.8193,35.8273,35.7551,35.7551,24480.0
2018-03-20 09:50:00,44.54,44.62,44.51,44.62,9906.0,35.7551,35.8193,35.731,35.8193,9906.0
2018-03-20 09:55:00,44.61,44.61,44.54,44.55,13301.0,35.8113,35.8113,35.7551,35.7631,13301.0
2018-03-20 10:00:00,44.55,44.61,44.54,44.59,9647.0,35.7631,35.8113,35.7551,35.7952,9647.0
2018-03-20 10:05:00,44.58,44.58,44.45,44.45,20427.0,35.7872,35.7872,35.6828,35.6828,20427.0
2018-03-20 10:10:00,44.45,44.47,44.42,44.45,18254.0,35.6828,35.6989,35.6587,35.6828,18254.0
2018-03-20 10:15:00,44.45,44.48,44.4,44.47,14609.0,35.6828,35.7069,35.6427,35.6989,14609.0
2018-03-20 10:20:00,44.47,44.51,44.46,44.49,12909.0,35.6989,35.731,35.6908,35.7149,12909.0
2018-03-20 10:25:00,44.49,44.58,44.48,44.58,15151.0,35.7149,35.7872,35.7069,35.7872,15151.0
2018-03-20 10:30:00,44.57,44.63,44.57,44.58,19274.0,35.7791,35.8273,35.7791,35.7872,19274.0
2018-03-20 10:35:00,44.58,44.6,44.54,44.59,19875.0,35.7872,35.8032,35.7551,35.7952,19875.0
2018-03-20 10:40:00,44.59,44.6,44.51,44.51,13394.0,35.7952,35.8032,35.731,35.731,13394.0
2018-03-20 10:45:00,44.52,44.57,44.52,44.52,12197.0,35.739,35.7791,35.739,35.739,12197.0
2018-03-20 10:50:00,44.52,44.61,44.51,44.59,20774.0,35.739,35.8113,35.731,35.7952,20774.0
2018-03-20 10:55:00,44.59,44.6,44.54,44.56,11632.0,35.7952,35.8032,35.7551,35.7711,11632.0
2018-03-20 11:00:00,44.57,44.63,44.57,44.59,18895.0,35.7791,35.8273,35.7791,35.7952,18895.0
2018-03-20 11:05:00,44.58,44.63,44.58,44.62,14592.0,35.7872,35.8273,35.7872,35.8193,14592.0
2018-03-20 11:10:00,44.62,44.64,44.56,44.56,10338.0,35.8193,35.8353,35.7711,35.7711,10338.0
2018-03-20 11:15:00,44.57,44.63,44.56,44.58,15057.0,35.7791,35.8273,35.7711,35.7872,15057.0
2018-03-20 11:20:00,44.58,44.59,44.54,44.54,23155.0,35.7872,35.7952,35.7551,35.7551,23155.0
2018-03-20 11:25:00,44.54,44.57,44.54,44.56,14333.0,35.7551,35.7791,35.7551,35.7711,14333.0
2018-03-20 11:30:00,44.57,44.58,44.53,44.53,13648.0,35.7791,35.7872,35.747,35.747,13648.0
2018-03-20 11:35:00,44.52,44.6,44.51,44.6,7932.0,35.739,35.8032,35.731,35.8032,7932.0
2018-03-20 11:40:00,44.58,44.59,44.51,44.52,9989.0,35.7872,35.7952,35.731,35.739,9989.0
2018-03-20 11:45:00,44.52,44.52,44.42,44.42,13614.0,35.739,35.739,35.6587,35.6587,13614.0
2018-03-20 11:50:00,44.43,44.44,44.35,44.37,14259.0,35.6668,35.6748,35.6025,35.6186,14259.0
2018-03-20 11:55:00,44.38,44.43,44.37,44.42,4788.0,35.6266,35.6668,35.6186,35.6587,4788.0
2018-03-20 12:00:00,44.42,44.43,44.37,44.37,22137.0,35.6587,35.6668,35.6186,35.6186,22137.0
2018-03-20 12:05:00,44.37,44.42,44.36,44.39,7815.0,35.6186,35.6587,35.6106,35.6347,7815.0
2018-03-20 12:10:00,44.39,44.47,44.39,44.46,8339.0,35.6347,35.6989,35.6347,35.6908,8339.0
2018-03-20 12:15:00,44.46,44.47,44.41,44.41,8100.0,35.6908,35.6989,35.6507,35.6507,8100.0
2018-03-20 12:20:00,44.41,44.44,44.4,44.42,8328.0,35.6507,35.6748,35.6427,35.6587,8328.0
2018-03-20 12:25:00,44.43,44.46,44.4,44.4,16177.0,35.6668,35.6908,35.6427,35.6427,16177.0
2018-03-20 12:30:00,44.4,44.43,44.4,44.42,7881.0,35.6427,35.6668,35.6427,35.6587,7881.0
2018-03-20 12:35:00,44.41,44.42,44.37,44.37,2800.0,35.6507,35.6587,35.6186,35.6186,2800.0
2018-03-20 12:40:00,44.36,44.39,44.35,44.35,6700.0,35.6106,35.6347,35.6025,35.6025,6700.0
2018-03-20 12:45:00,44.33,44.34,44.27,44.27,9502.0,35.5865,35.5945,35.5383,35.5383,9502.0
2018-03-20 12:50:00,44.27,44.29,44.26,44.29,17402.0,35.5383,35.5544,35.5303,35.5544,17402.0
2018-03-20 12:55:00,44.3,44.3,44.26,44.29,12030.0,35.5624,35.5624,35.5303,35.5544,12030.0
2018-03-20 13:00:00,44.29,44.31,44.29,44.29,6624.0,35.5544,35.5704,35.5544,35.5544,6624.0
2018-03-20 13:05:00,44.29,44.31,44.26,44.26,12453.0,35.5544,35.5704,35.5303,35.5303,12453.0
2018-03-20 13:10:00,44.26,44.28,44.23,44.23,14320.0,35.5303,35.5463,35.5062,35.5062,14320.0
2018-03-20 13:15:00,44.24,44.25,44.22,44.24,12846.0,35.5142,35.5223,35.4982,35.5142,12846.0
2018-03-20 13:20:00,44.24,44.24,44.21,44.21,10420.0,35.5142,35.5142,35.4902,35.4902,10420.0
2018-03-20 13:25:00,44.2,44.22,44.2,44.21,7688.0,35.4821,35.4982,35.4821,35.4902,7688.0
2018-03-20 13:30:00,44.21,44.28,44.21,44.26,11334.0,35.4902,35.5463,35.4902,35.5303,11334.0
2018-03-20 13:35:00,44.24,44.25,44.23,44.23,4530.0,35.5142,35.5223,35.5062,35.5062,4530.0
2018-03-20 13:40:00,44.24,44.26,44.23,44.23,9021.0,35.5142,35.5303,35.5062,35.5062,9021.0
2018-03-20 13:45:00,44.23,44.25,44.21,44.24,4551.0,35.5062,35.5223,35.4902,35.5142,4551.0
2018-03-20 13:50:00,44.23,44.25,44.23,44.25,6196.0,35.5062,35.5223,35.5062,35.5223,6196.0
2018-03-20 13:55:00,44.25,44.25,44.21,44.21,13542.0,35.5223,35.5223,35.4902,35.4902,13542.0
2018-03-20 14:00:00,44.21,44.28,44.18,44.28,8173.0,35.4902,35.5463,35.4661,35.5463,8173.0
2018-03-20 14:05:00,44.29,44.33,44.29,44.29,8700.0,35.5544,35.5865,35.5544,35.5544,8700.0
2018-03-20 14:10:00,44.28,44.31,44.28,44.29,8500.0,35.5463,35.5704,35.5463,35.5544,8500.0
2018-03-20 14:15:00,44.3,44.31,44.28,44.31,10540.0,35.5624,35.5704,35.5463,35.5704,10540.0
2018-03-20 14:20:00,44.31,44.33,44.29,44.33,8852.0,35.5704,35.5865,35.5544,35.5865,8852.0
2018-03-20 14:25:00,44.33,44.38,44.33,44.38,7146.0,35.5865,35.6266,35.5865,35.6266,7146.0
2018-03-20 14:30:00,44.39,44.4,44.37,44.37,7167.0,35.6347,35.6427,35.6186,35.6186,7167.0
2018-03-20 14:35:00,44.38,44.39,44.38,44.39,4342.0,35.6266,35.6347,35.6266,35.6347,4342.0
2018-03-20 14:40:00,44.39,44.4,44.38,44.4,9884.0,35.6347,35.6427,35.6266,35.6427,9884.0
2018-03-20 14:45:00,44.41,44.42,44.38,44.41,8742.0,35.6507,35.6587,35.6266,35.6507,8742.0
2018-03-20 14:50:00,44.42,44.45,44.42,44.45,5800.0,35.6587,35.6828,35.6587,35.6828,5800.0
2018-03-20 14:55:00,44.44,44.46,44.41,44.44,8763.0,35.6748,35.6908,35.6507,35.6748,8763.0
2018-03-20 15:00:00,44.45,44.54,44.44,44.53,6718.0,35.6828,35.7551,35.6748,35.747,6718.0
2018-03-20 15:05:00,44.53,44.57,44.51,44.52,12913.0,35.747,35.7791,35.731,35.739,12913.0
2018-03-20 15:10:00,44.52,44.55,44.49,44.55,13553.0,35.739,35.7631,35.7149,35.7631,13553.0
2018-03-20 15:15:00,44.54,44.54,44.47,44.47,8626.0,35.7551,35.7551,35.6989,35.6989,8626.0
2018-03-20 15:20:00,44.47,44.51,44.47,44.48,7780.0,35.6989,35.731,35.6989,35.7069,7780.0
2018-03-20 15:25:00,44.49,44.51,44.48,44.51,11328.0,35.7149,35.731,35.7069,35.731,11328.0
2018-03-20 15:30:00,44.5,44.51,44.48,44.5,14525.0,35.723,35.731,35.7069,35.723,14525.0
2018-03-20 15:35:00,44.49,44.49,44.42,44.44,14458.0,35.7149,35.7149,35.6587,35.6748,14458.0
2018-03-20 15:40:00,44.45,44.47,44.44,44.44,21205.0,35.6828,35.6989,35.6748,35.6748,21205.0
2018-03-20 15:45:00,44.44,44.44,44.4,44.43,11017.0,35.6748,35.6748,35.6427,35.6668,11017.0
2018-03-20 15:50:00,44.42,44.43,44.35,44.38,66411.0,35.6587,35.6668,35.6025,35.6266,66411.0
2018-03-20 15:55:00,44.38,44.42,44.36,44.37,31990.0,35.6266,35.6587,35.6106,35.6186,31990.0
2018-03-21 09:30:00,44.31,44.4,44.26,44.31,49488.0,35.5704,35.6427,35.5303,35.5704,49488.0
2018-03-21 09:35:00,44.31,44.41,44.27,44.41,24398.0,35.5704,35.6507,35.5383,35.6507,24398.0
2018-03-21 09:40:00,44.39,44.39,44.35,44.36,35613.0,35.6347,35.6347,35.6025,35.6106,35613.0
2018-03-21 09:45:00,44.35,44.4,44.33,44.33,25024.0,35.6025,35.6427,35.5865,35.5865,25024.0
2018-03-21 09:50:00,44.29,44.4,44.28,44.38,21400.0,35.5544,35.6427,35.5463,35.6266,21400.0
2018-03-21 09:55:00,44.38,44.39,44.33,44.34,35801.0,35.6266,35.6347,35.5865,35.5945,35801.0
2018-03-21 10:00:00,44.33,44.38,44.31,44.38,22585.0,35.5865,35.6266,35.5704,35.6266,22585.0
2018-03-21 10:05:00,44.39,44.39,44.3,44.35,28762.0,35.6347,35.6347,35.5624,35.6025,28762.0
2018-03-21 10:10:00,44.34,44.38,44.34,44.34,14602.0,35.5945,35.6266,35.5945,35.5945,14602.0
2018-03-21 10:15:00,44.35,44.35,44.26,44.26,23065.0,35.6025,35.6025,35.5303,35.5303,23065.0
2018-03-21 10:20:00,44.26,44.26,44.21,44.22,28083.0,35.5303,35.5303,35.4902,35.4982,28083.0
2018-03-21 10:25:00,44.22,44.23,44.18,44.19,15785.0,35.4982,35.5062,35.4661,35.4741,15785.0
2018-03-21 10:30:00,44.19,44.22,44.15,44.19,26798.0,35.4741,35.4982,35.442,35.4741,26798.0
2018-03-21 10:35:00,44.2,44.26,44.16,44.26,22229.0,35.4821,35.5303,35.45,35.5303,22229.0
2018-03-21 10:40:00,44.26,44.26,44.24,44.25,13510.0,35.5303,35.5303,35.5142,35.5223,13510.0
2018-03-21 10:45:00,44.24,44.27,44.23,44.24,22198.0,35.5142,35.5383,35.5062,35.5142,22198.0
2018-03-21 10:50:00,44.25,44.26,44.22,44.22,17704.0,35.5223,35.5303,35.4982,35.4982,17704.0
2018-03-21 10:55:00,44.22,44.25,44.16,44.16,32658.0,35.4982,35.5223,35.45,35.45,32658.0
2018-03-21 11:00:00,44.17,44.22,44.17,44.2,17659.0,35.458,35.4982,35.458,35.4821,17659.0
2018-03-21 11:05:00,44.21,44.22,44.19,44.2,22292.0,35.4902,35.4982,35.4741,35.4821,22292.0
2018-03-21 11:10:00,44.2,44.24,44.2,44.23,5500.0,35.4821,35.5142,35.4821,35.5062,5500.0
2018-03-21 11:15:00,44.24,44.34,44.24,44.32,5200.0,35.5142,35.5945,35.5142,35.5785,5200.0
2018-03-21 11:20:00,44.31,44.35,44.31,44.33,5780.0,35.5704,35.6025,35.5704,35.5865,5780.0
2018-03-21 11:25:00,44.32,44.35,44.32,44.35,13736.0,35.5785,35.6025,35.5785,35.6025,13736.0
2018-03-21 11:30:00,44.36,44.38,44.35,44.38,16785.0,35.6106,35.6266,35.6025,35.6266,16785.0
2018-03-21 11:35:00,44.38,44.43,44.37,44.43,8592.0,35.6266,35.6668,35.6186,35.6668,8592.0
2018-03-21 11:40:00,44.42,44.42,44.39,44.39,18949.0,35.6587,35.6587,35.6347,35.6347,18949.0
2018-03-21 11:45:00,44.39,44.42,44.39,44.42,21116.0,35.6347,35.6587,35.6347,35.6587,21116.0
2018-03-21 11:50:00,44.41,44.53,44.41,44.52,9783.0,35.6507,35.747,35.6507,35.739,9783.0
2018-03-21 11:55:00,44.52,44.56,44.51,44.52,8362.0,35.739,35.7711,35.731,35.739,8362.0
2018-03-21 12:00:00,44.51,44.52,44.46,44.46,17508.0,35.731,35.739,35.6908,35.6908,17508.0
2018-03-21 12:05:00,44.46,44.55,44.45,44.55,20116.0,35.6908,35.7631,35.6828,35.7631,20116.0
2018-03-21 12:10:00,44.55,44.55,44.53,44.54,9946.0,35.7631,35.7631,35.747,35.7551,9946.0
2018-03-21 12:15:00,44.54,44.57,44.52,44.57,8469.0,35.7551,35.7791,35.739,35.7791,8469.0
2018-03-21 12:20:00,44.58,44.59,44.57,44.58,10192.0,35.7872,35.7952,35.7791,35.7872,10192.0
2018-03-21 12:25:00,44.57,44.58,44.55,44.56,6000.0,35.7791,35.7872,35.7631,35.7711,6000.0
2018-03-21 12:30:00,44.56,44.56,44.55,44.56,7424.0,35.7711,35.7711,35.7631,35.7711,7424.0
2018-03-21 12:35:00,44.56,44.58,44.56,44.58,5206.0,35.7711,35.7872,35.7711,35.7872,5206.0
2018-03-21 12:40:00,44.58,44.63,44.58,44.62,8093.0,35.7872,35.8273,35.7872,35.8193,8093.0
2018-03-21 12:45:00,44.62,44.64,44.6,44.63,12796.0,35.8193,35.8353,35.8032,35.8273,12796.0
2018-03-21 12:50:00,44.63,44.65,44.61,44.63,14662.0,35.8273,35.8434,35.8113,35.8273,14662.0
2018-03-21 12:55:00,44.63,44.69,44.63,44.69,10810.0,35.8273,35.8755,35.8273,35.8755,10810.0
2018-03-21 13:00:00,44.69,44.69,44.67,44.67,19660.0,35.8755,35.8755,35.8594,35.8594,19660.0
2018-03-21 13:05:00,44.67,44.67,44.61,44.63,11404.0,35.8594,35.8594,35.8113,35.8273,11404.0
2018-03-21 13:10:00,44.61,44.63,44.61,44.63,5084.0,35.8113,35.8273,35.8113,35.8273,5084.0
2018-03-21 13:15:00,44.63,44.63,44.58,44.59,17445.0,35.8273,35.8273,35.7872,35.7952,17445.0
2018-03-21 13:20:00,44.6,44.63,44.6,44.63,7849.0,35.8032,35.8273,35.8032,35.8273,7849.0
2018-03-21 13:25:00,44.63,44.64,44.61,44.62,6982.0,35.8273,35.8353,35.8113,35.8193,6982.0
2018-03-21 13:30:00,44.62,44.63,44.58,44.58,15990.0,35.8193,35.8273,35.7872,35.7872,15990.0
2018-03-21 13:35:00,44.58,44.63,44.58,44.59,8411.0,35.7872,35.8273,35.7872,35.7952,8411.0
2018-03-21 13:40:00,44.6,44.62,44.57,44.58,14592.0,35.8032,35.8193,35.7791,35.7872,14592.0
2018-03-21 13:45:00,44.58,44.63,44.58,44.63,3000.0,35.7872,35.8273,35.7872,35.8273,3000.0
2018-03-21 13:50:00,44.62,44.67,44.62,44.65,13289.0,35.8193,35.8594,35.8193,35.8434,13289.0
2018-03-21 13:55:00,44.63,44.66,44.63,44.64,13748.0,35.8273,35.8514,35.8273,35.8353,13748.0
2018-03-21 14:00:00,44.65,44.89,44.52,44.66,60180.0,35.8434,36.036,35.739,35.8514,60180.0
2018-03-21 14:05:00,44.64,44.8,44.64,44.76,22445.0,35.8353,35.9638,35.8353,35.9317,22445.0
2018-03-21 14:10:00,44.75,44.79,44.73,44.75,25467.0,35.9236,35.9558,35.9076,35.9236,25467.0
2018-03-21 14:15:00,44.75,44.85,44.75,44.78,33632.0,35.9236,36.0039,35.9236,35.9477,33632.0
2018-03-21 14:20:00,44.79,44.8,44.66,44.69,33603.0,35.9558,35.9638,35.8514,35.8755,33603.0
2018-03-21 14:25:00,44.7,44.7,44.53,44.63,22533.0,35.8835,35.8835,35.747,35.8273,22533.0
2018-03-21 14:30:00,44.63,44.63,44.52,44.57,27162.0,35.8273,35.8273,35.739,35.7791,27162.0
2018-03-21 14:35:00,44.55,44.59,44.44,44.44,31795.0,35.7631,35.7952,35.6748,35.6748,31795.0
2018-03-21 14:40:00,44.45,44.51,44.37,44.49,19190.0,35.6828,35.731,35.6186,35.7149,19190.0
2018-03-21 14:45:00,44.48,44.48,44.24,44.25,36190.0,35.7069,35.7069,35.5142,35.5223,36190.0
2018-03-21 14:50:00,44.27,44.28,44.14,44.25,29043.0,35.5383,35.5463,35.434,35.5223,29043.0
2018-03-21 14:55:00,44.25,44.33,44.24,44.31,17830.0,35.5223,35.5865,35.5142,35.5704,17830.0
2018-03-21 15:00:00,44.32,44.46,44.3,44.43,30371.0,35.5785,35.6908,35.5624,35.6668,30371.0
2018-03-21 15:05:00,44.44,44.46,44.31,44.45,32549.0,35.6748,35.6908,35.5704,35.6828,32549.0
2018-03-21 15:10:00,44.45,44.61,44.39,44.6,28876.0,35.6828,35.8113,35.6347,35.8032,28876.0
2018-03-21 15:15:00,44.6,44.61,44.5,44.55,26765.0,35.8032,35.8113,35.723,35.7631,26765.0
2018-03-21 15:20:00,44.54,44.6,44.53,44.55,18270.0,35.7551,35.8032,35.747,35.7631,18270.0
2018-03-21 15:25:00,44.55,44.56,44.48,44.51,20087.0,35.7631,35.7711,35.7069,35.731,20087.0
2018-03-21 15:30:00,44.5,44.54,44.44,44.53,24587.0,35.723,35.7551,35.6748,35.747,24587.0
2018-03-21 15:35:00,44.53,44.61,44.52,44.56,27233.0,35.747,35.8113,35.739,35.7711,27233.0
2018-03-21 15:40:00,44.55,44.57,44.51,44.53,33488.0,35.7631,35.7791,35.731,35.747,33488.0
2018-03-21 15:45:00,44.51,44.59,44.49,44.56,14900.0,35.731,35.7952,35.7149,35.7711,14900.0
2018-03-21 15:50:00,44.54,44.54,44.36,44.37,73581.0,35.7551,35.7551,35.6106,35.6186,73581.0
2018-03-21 15:55:00,44.37,44.4,44.3,44.31,58946.0,35.6186,35.6427,35.5624,35.5704,58946.0
2018-03-22 09:30:00,43.71,43.91,43.62,43.91,30097.0,35.0888,35.2493,35.0165,35.2493,30097.0
2018-03-22 09:35:00,43.91,44.02,43.89,43.91,22264.0,35.2493,35.3376,35.2333,35.2493,22264.0
2018-03-22 09:40:00,43.93,43.96,43.78,43.85,29989.0,35.2654,35.2895,35.145,35.2012,29989.0
2018-03-22 09:45:00,43.85,43.87,43.8,43.86,28724.0,35.2012,35.2172,35.161,35.2092,28724.0
2018-03-22 09:50:00,43.86,43.88,43.78,43.79,26318.0,35.2092,35.2252,35.145,35.153,26318.0
2018-03-22 09:55:00,43.78,43.88,43.78,43.81,13658.0,35.145,35.2252,35.145,35.169,13658.0
2018-03-22 10:00:00,43.81,43.9,43.77,43.85,24168.0,35.169,35.2413,35.1369,35.2012,24168.0
2018-03-22 10:05:00,43.87,43.91,43.84,43.89,25224.0,35.2172,35.2493,35.1931,35.2333,25224.0
2018-03-22 10:10:00,43.9,43.99,43.83,43.97,34312.0,35.2413,35.3135,35.1851,35.2975,34312.0
2018-03-22 10:15:00,43.97,44.01,43.85,43.85,33933.0,35.2975,35.3296,35.2012,35.2012,33933.0
2018-03-22 10:20:00,43.85,43.87,43.8,43.85,17574.0,35.2012,35.2172,35.161,35.2012,17574.0
2018-03-22 10:25:00,43.86,43.87,43.81,43.85,19566.0,35.2092,35.2172,35.169,35.2012,19566.0
2018-03-22 10:30:00,43.85,43.86,43.8,43.84,12575.0,35.2012,35.2092,35.161,35.1931,12575.0
2018-03-22 10:35:00,43.84,43.86,43.77,43.82,13209.0,35.1931,35.2092,35.1369,35.1771,13209.0
2018-03-22 10:40:00,43.81,43.81,43.75,43.76,11719.0,35.169,35.169,35.1209,35.1289,11719.0
2018-03-22 10:45:00,43.75,43.77,43.66,43.72,17197.0,35.1209,35.1369,35.0486,35.0968,17197.0
2018-03-22 10:50:00,43.72,43.78,43.69,43.77,15295.0,35.0968,35.145,35.0727,35.1369,15295.0
2018-03-22 10:55:00,43.76,43.76,43.65,43.73,20994.0,35.1289,35.1289,35.0406,35.1048,20994.0
2018-03-22 11:00:00,43.74,43.81,43.72,43.81,24742.0,35.1129,35.169,35.0968,35.169,24742.0
2018-03-22 11:05:00,43.81,43.84,43.77,43.83,18719.0,35.169,35.1931,35.1369,35.1851,18719.0
2018-03-22 11:10:00,43.85,43.87,43.77,43.81,17920.0,35.2012,35.2172,35.1369,35.169,17920.0
2018-03-22 11:15:00,43.8,43.86,43.77,43.85,14238.0,35.161,35.2092,35.1369,35.2012,14238.0
2018-03-22 11:20:00,43.85,43.85,43.7,43.75,24487.0,35.2012,35.2012,35.0807,35.1209,24487.0
2018-03-22 11:25:00,43.75,43.76,43.64,43.65,27008.0,35.1209,35.1289,35.0326,35.0406,27008.0
2018-03-22 11:30:00,43.65,43.67,43.61,43.61,25721.0,35.0406,35.0567,35.0085,35.0085,25721.0
2018-03-22 11:35:00,43.63,43.63,43.55,43.56,15549.0,35.0246,35.0246,34.9603,34.9684,15549.0
2018-03-22 11:40:00,43.57,43.57,43.46,43.56,26313.0,34.9764,34.9764,34.8881,34.9684,26313.0
2018-03-22 11:45:00,43.55,43.61,43.49,43.59,12109.0,34.9603,35.0085,34.9122,34.9924,12109.0
2018-03-22 11:50:00,43.6,43.64,43.56,43.62,26104.0,35.0005,35.0326,34.9684,35.0165,26104.0
2018-03-22 11:55:00,43.62,43.62,43.48,43.5,37166.0,35.0165,35.0165,34.9041,34.9202,37166.0
2018-03-22 12:00:00,43.5,43.57,43.44,43.57,61119.0,34.9202,34.9764,34.872,34.9764,61119.0
2018-03-22 12:05:00,43.56,43.59,43.53,43.54,18789.0,34.9684,34.9924,34.9443,34.9523,18789.0
2018-03-22 12:10:00,43.56,43.58,43.52,43.54,17400.0,34.9684,34.9844,34.9362,34.9523,17400.0
2018-03-22 12:15:00,43.53,43.76,43.51,43.7,27332.0,34.9443,35.1289,34.9282,35.0807,27332.0
2018-03-22 12:20:00,43.71,43.82,43.67,43.69,20048.0,35.0888,35.1771,35.0567,35.0727,20048.0
2018-03-22 12:25:00,43.67,43.85,43.66,43.82,19858.0,35.0567,35.2012,35.0486,35.1771,19858.0
2018-03-22 12:30:00,43.81,43.85,43.77,43.83,10300.0,35.169,35.2012,35.1369,35.1851,10300.0
2018-03-22 12:35:00,43.86,43.88,43.78,43.78,10410.0,35.2092,35.2252,35.145,35.145,10410.0
2018-03-22 12:40:00,43.79,43.79,43.73,43.73,12355.0,35.153,35.153,35.1048,35.1048,12355.0
2018-03-22 12:45:00,43.74,43.76,43.69,43.74,14650.0,35.1129,35.1289,35.0727,35.1129,14650.0
2018-03-22 12:50:00,43.74,43.83,43.72,43.78,7424.0,35.1129,35.1851,35.0968,35.145,7424.0
2018-03-22 12:55:00,43.77,43.8,43.69,43.77,9495.0,35.1369,35.161,35.0727,35.1369,9495.0
2018-03-22 13:00:00,43.77,43.77,43.65,43.69,13009.0,35.1369,35.1369,35.0406,35.0727,13009.0
2018-03-22 13:05:00,43.69,43.74,43.66,43.71,14953.0,35.0727,35.1129,35.0486,35.0888,14953.0
2018-03-22 13:10:00,43.72,43.79,43.69,43.79,7542.0,35.0968,35.153,35.0727,35.153,7542.0
2018-03-22 13:15:00,43.8,43.81,43.73,43.74,5364.0,35.161,35.169,35.1048,35.1129,5364.0
2018-03-22 13:20:00,43.73,43.87,43.71,43.86,10660.0,35.1048,35.2172,35.0888,35.2092,10660.0
2018-03-22 13:25:00,43.86,43.9,43.83,43.89,14913.0,35.2092,35.2413,35.1851,35.2333,14913.0
2018-03-22 13:30:00,43.9,43.91,43.81,43.87,18762.0,35.2413,35.2493,35.169,35.2172,18762.0
2018-03-22 13:35:00,43.87,43.92,43.85,43.85,22117.0,35.2172,35.2574,35.2012,35.2012,22117.0
2018-03-22 13:40:00,43.85,43.88,43.82,43.86,14554.0,35.2012,35.2252,35.1771,35.2092,14554.0
2018-03-22 13:45:00,43.87,43.89,43.79,43.8,10807.0,35.2172,35.2333,35.153,35.161,10807.0
2018-03-22 13:50:00,43.79,43.81,43.74,43.74,11237.0,35.153,35.169,35.1129,35.1129,11237.0
2018-03-22 13:55:00,43.75,43.83,43.74,43.78,7800.0,35.1209,35.1851,35.1129,35.145,7800.0
2018-03-22 14:00:00,43.78,43.83,43.75,43.76,12700.0,35.145,35.1851,35.1209,35.1289,12700.0
2018-03-22 14:05:00,43.75,43.76,43.68,43.68,4899.0,35.1209,35.1289,35.0647,35.0647,4899.0
2018-03-22 14:10:00,43.69,43.74,43.66,43.74,5912.0,35.0727,35.1129,35.0486,35.1129,5912.0
2018-03-22 14:15:00,43.73,43.76,43.7,43.71,8472.0,35.1048,35.1289,35.0807,35.0888,8472.0
2018-03-22 14:20:00,43.7,43.72,43.65,43.65,10243.0,35.0807,35.0968,35.0406,35.0406,10243.0
2018-03-22 14:25:00,43.67,43.68,43.59,43.59,12286.0,35.0567,35.0647,34.9924,34.9924,12286.0
2018-03-22 14:30:00,43.57,43.61,43.53,43.59,9986.0,34.9764,35.0085,34.9443,34.9924,9986.0
2018-03-22 14:35:00,43.59,43.68,43.58,43.68,20193.0,34.9924,35.0647,34.9844,35.0647,20193.0
2018-03-22 14:40:00,43.69,43.7,43.64,43.68,9793.0,35.0727,35.0807,35.0326,35.0647,9793.0
2018-03-22 14:45:00,43.68,43.81,43.68,43.77,20410.0,35.0647,35.169,35.0647,35.1369,20410.0
2018-03-22 14:50:00,43.76,43.77,43.74,43.74,27854.0,35.1289,35.1369,35.1129,35.1129,27854.0
2018-03-22 14:55:00,43.74,43.76,43.63,43.67,23626.0,35.1129,35.1289,35.0246,35.0567,23626.0
2018-03-22 15:00:00,43.66,43.76,43.65,43.7,18856.0,35.0486,35.1289,35.0406,35.0807,18856.0
2018-03-22 15:05:00,43.7,43.71,43.63,43.63,16284.0,35.0807,35.0888,35.0246,35.0246,16284.0
2018-03-22 15:10:00,43.64,43.68,43.61,43.65,19529.0,35.0326,35.0647,35.0085,35.0406,19529.0
2018-03-22 15:15:00,43.65,43.65,43.51,43.55,18810.0,35.0406,35.0406,34.9282,34.9603,18810.0
2018-03-22 15:20:00,43.55,43.68,43.55,43.61,18653.0,34.9603,35.0647,34.9603,35.0085,18653.0
2018-03-22 15:25:00,43.6,43.63,43.51,43.51,18049.0,35.0005,35.0246,34.9282,34.9282,18049.0
2018-03-22 15:30:00,43.51,43.52,43.4,43.4,32984.0,34.9282,34.9362,34.8399,34.8399,32984.0
2018-03-22 15:35:00,43.42,43.43,43.32,43.33,33467.0,34.856,34.864,34.7757,34.7837,33467.0
2018-03-22 15:40:00,43.33,43.35,43.29,43.29,21755.0,34.7837,34.7998,34.7516,34.7516,21755.0
2018-03-22 15:45:00,43.28,43.28,43.06,43.16,88270.0,34.7436,34.7436,34.567,34.6473,88270.0
2018-03-22 15:50:00,43.15,43.24,43.11,43.15,87771.0,34.6392,34.7115,34.6071,34.6392,87771.0
2018-03-22 15:55:00,43.14,43.15,43.02,43.06,178527.0,34.6312,34.6392,34.5349,34.567,178527.0
2018-03-23 09:30:00,43.74,43.77,43.59,43.61,71273.0,35.1129,35.1369,34.9924,35.0085,71273.0
2018-03-23 09:35:00,43.59,43.65,43.51,43.59,38772.0,34.9924,35.0406,34.9282,34.9924,38772.0
2018-03-23 09:40:00,43.58,43.62,43.49,43.49,42345.0,34.9844,35.0165,34.9122,34.9122,42345.0
2018-03-23 09:45:00,43.49,43.53,43.4,43.45,25153.0,34.9122,34.9443,34.8399,34.8801,25153.0
2018-03-23 09:50:00,43.46,43.49,43.41,43.49,31080.0,34.8881,34.9122,34.8479,34.9122,31080.0
2018-03-23 09:55:00,43.49,43.61,43.49,43.5,33167.0,34.9122,35.0085,34.9122,34.9202,33167.0
2018-03-23 10:00:00,43.51,43.63,43.51,43.55,21229.0,34.9282,35.0246,34.9282,34.9603,21229.0
2018-03-23 10:05:00,43.56,43.56,43.38,43.44,20899.0,34.9684,34.9684,34.8239,34.872,20899.0
2018-03-23 10:10:00,43.41,43.51,43.38,43.39,21403.0,34.8479,34.9282,34.8239,34.8319,21403.0
2018-03-23 10:15:00,43.39,43.47,43.31,43.31,20519.0,34.8319,34.8961,34.7677,34.7677,20519.0
2018-03-23 10:20:00,43.3,43.37,43.26,43.34,12163.0,34.7596,34.8158,34.7275,34.7918,12163.0
2018-03-23 10:25:00,43.35,43.43,43.35,43.4,21066.0,34.7998,34.864,34.7998,34.8399,21066.0
2018-03-23 10:30:00,43.41,43.47,43.36,43.46,31614.0,34.8479,34.8961,34.8078,34.8881,31614.0
2018-03-23 10:35:00,43.45,43.46,43.42,43.43,10512.0,34.8801,34.8881,34.856,34.864,10512.0
2018-03-23 10:40:00,43.42,43.51,43.42,43.48,12900.0,34.856,34.9282,34.856,34.9041,12900.0
2018-03-23 10:45:00,43.49,43.56,43.48,43.52,18221.0,34.9122,34.9684,34.9041,34.9362,18221.0
2018-03-23 10:50:00,43.51,43.6,43.45,43.58,12708.0,34.9282,35.0005,34.8801,34.9844,12708.0
2018-03-23 10:55:00,43.58,43.62,43.53,43.62,12200.0,34.9844,35.0165,34.9443,35.0165,12200.0
2018-03-23 11:00:00,43.63,43.64,43.52,43.54,12320.0,35.0246,35.0326,34.9362,34.9523,12320.0
2018-03-23 11:05:00,43.54,43.54,43.49,43.52,17308.0,34.9523,34.9523,34.9122,34.9362,17308.0
2018-03-23 11:10:00,43.53,43.56,43.46,43.47,20778.0,34.9443,34.9684,34.8881,34.8961,20778.0
2018-03-23 11:15:00,43.48,43.54,43.46,43.53,8809.0,34.9041,34.9523,34.8881,34.9443,8809.0
2018-03-23 11:20:00,43.52,43.53,43.44,43.48,11754.0,34.9362,34.9443,34.872,34.9041,11754.0
2018-03-23 11:25:00,43.47,43.51,43.43,43.46,9503.0,34.8961,34.9282,34.864,34.8881,9503.0
2018-03-23 11:30:00,43.46,43.48,43.44,43.45,7591.0,34.8881,34.9041,34.872,34.8801,7591.0
2018-03-23 11:35:00,43.46,43.52,43.34,43.35,18377.0,34.8881,34.9362,34.7918,34.7998,18377.0
2018-03-23 11:40:00,43.35,43.35,43.24,43.24,12400.0,34.7998,34.7998,34.7115,34.7115,12400.0
2018-03-23 11:45:00,43.25,43.25,43.16,43.16,13880.0,34.7195,34.7195,34.6473,34.6473,13880.0
2018-03-23 11:50:00,43.16,43.16,43.08,43.15,15000.0,34.6473,34.6473,34.583,34.6392,15000.0
2018-03-23 11:55:00,43.15,43.15,43.05,43.06,11705.0,34.6392,34.6392,34.5589,34.567,11705.0
2018-03-23 12:00:00,43.05,43.25,43.04,43.23,18191.0,34.5589,34.7195,34.5509,34.7034,18191.0
2018-03-23 12:05:00,43.23,43.28,43.15,43.26,12319.0,34.7034,34.7436,34.6392,34.7275,12319.0
2018-03-23 12:10:00,43.26,43.27,43.13,43.17,15335.0,34.7275,34.7356,34.6232,34.6553,15335.0
2018-03-23 12:15:00,43.17,43.22,43.12,43.12,11000.0,34.6553,34.6954,34.6151,34.6151,11000.0
2018-03-23 12:20:00,43.12,43.29,43.12,43.29,12505.0,34.6151,34.7516,34.6151,34.7516,12505.0
2018-03-23 12:25:00,43.3,43.41,43.3,43.36,14599.0,34.7596,34.8479,34.7596,34.8078,14599.0
2018-03-23 12:30:00,43.37,43.37,43.27,43.28,5254.0,34.8158,34.8158,34.7356,34.7436,5254.0
2018-03-23 12:35:00,43.28,43.3,43.2,43.23,12745.0,34.7436,34.7596,34.6794,34.7034,12745.0
2018-03-23 12:40:00,43.23,43.24,43.15,43.15,6984.0,34.7034,34.7115,34.6392,34.6392,6984.0
2018-03-23 12:45:00,43.15,43.24,43.15,43.2,8481.0,34.6392,34.7115,34.6392,34.6794,8481.0
2018-03-23 12:50:00,43.21,43.24,43.17,43.2,9799.0,34.6874,34.7115,34.6553,34.6794,9799.0
2018-03-23 12:55:00,43.2,43.21,43.15,43.16,12018.0,34.6794,34.6874,34.6392,34.6473,12018.0
2018-03-23 13:00:00,43.16,43.33,43.09,43.33,18004.0,34.6473,34.7837,34.5911,34.7837,18004.0
2018-03-23 13:05:00,43.32,43.4,43.3,43.39,14085.0,34.7757,34.8399,34.7596,34.8319,14085.0
2018-03-23 13:10:00,43.4,43.51,43.4,43.45,16816.0,34.8399,34.9282,34.8399,34.8801,16816.0
2018-03-23 13:15:00,43.46,43.5,43.43,43.5,9438.0,34.8881,34.9202,34.864,34.9202,9438.0
2018-03-23 13:20:00,43.49,43.6,43.45,43.58,9213.0,34.9122,35.0005,34.8801,34.9844,9213.0
2018-03-23 13:25:00,43.6,43.6,43.51,43.56,11100.0,35.0005,35.0005,34.9282,34.9684,11100.0
2018-03-23 13:30:00,43.58,43.64,43.5,43.54,8906.0,34.9844,35.0326,34.9202,34.9523,8906.0
2018-03-23 13:35:00,43.55,43.56,43.49,43.52,7142.0,34.9603,34.9684,34.9122,34.9362,7142.0
2018-03-23 13:40:00,43.53,43.56,43.51,43.56,8532.0,34.9443,34.9684,34.9282,34.9684,8532.0
2018-03-23 13:45:00,43.57,43.67,43.57,43.67,20726.0,34.9764,35.0567,34.9764,35.0567,20726.0
2018-03-23 13:50:00,43.68,43.84,43.68,43.84,11688.0,35.0647,35.1931,35.0647,35.1931,11688.0
2018-03-23 13:55:00,43.83,43.83,43.74,43.74,14931.0,35.1851,35.1851,35.1129,35.1129,14931.0
2018-03-23 14:00:00,43.75,43.8,43.68,43.71,10446.0,35.1209,35.161,35.0647,35.0888,10446.0
2018-03-23 14:05:00,43.71,43.71,43.63,43.69,7313.0,35.0888,35.0888,35.0246,35.0727,7313.0
2018-03-23 14:10:00,43.68,43.68,43.54,43.54,20643.0,35.0647,35.0647,34.9523,34.9523,20643.0
2018-03-23 14:15:00,43.53,43.53,43.43,43.45,39206.0,34.9443,34.9443,34.864,34.8801,39206.0
2018-03-23 14:20:00,43.44,43.47,43.38,43.46,13985.0,34.872,34.8961,34.8239,34.8881,13985.0
2018-03-23 14:25:00,43.46,43.49,43.4,43.49,28066.0,34.8881,34.9122,34.8399,34.9122,28066.0
2018-03-23 14:30:00,43.48,43.48,43.33,43.4,18549.0,34.9041,34.9041,34.7837,34.8399,18549.0
2018-03-23 14:35:00,43.39,43.39,43.3,43.37,27294.0,34.8319,34.8319,34.7596,34.8158,27294.0
2018-03-23 14:40:00,43.37,43.44,43.33,43.37,15337.0,34.8158,34.872,34.7837,34.8158,15337.0
2018-03-23 14:45:00,43.37,43.37,43.22,43.22,20890.0,34.8158,34.8158,34.6954,34.6954,20890.0
2018-03-23 14:50:00,43.25,43.29,43.19,43.28,17900.0,34.7195,34.7516,34.6713,34.7436,17900.0
2018-03-23 14:55:00,43.26,43.26,42.98,43.02,43075.0,34.7275,34.7275,34.5028,34.5349,43075.0
2018-03-23 15:00:00,43.04,43.09,42.9,42.92,35885.0,34.5509,34.5911,34.4385,34.4546,35885.0
2018-03-23 15:05:00,42.91,43.01,42.85,42.87,31332.0,34.4466,34.5268,34.3984,34.4145,31332.0
2018-03-23 15:10:00,42.87,43.06,42.84,43.0,38355.0,34.4145,34.567,34.3904,34.5188,38355.0
2018-03-23 15:15:00,43.0,43.15,43.0,43.04,45205.0,34.5188,34.6392,34.5188,34.5509,45205.0
2018-03-23 15:20:00,43.03,43.08,42.91,42.92,35875.0,34.5429,34.583,34.4466,34.4546,35875.0
2018-03-23 15:25:00,42.91,43.01,42.9,42.93,27694.0,34.4466,34.5268,34.4385,34.4626,27694.0
2018-03-23 15:30:00,42.93,42.93,42.82,42.89,35509.0,34.4626,34.4626,34.3743,34.4305,35509.0
2018-03-23 15:35:00,42.89,42.89,42.77,42.87,54260.0,34.4305,34.4305,34.3342,34.4145,54260.0
2018-03-23 15:40:00,42.87,42.93,42.74,42.78,45250.0,34.4145,34.4626,34.3101,34.3422,45250.0
2018-03-23 15:45:00,42.79,42.79,42.68,42.69,50080.0,34.3502,34.3502,34.2619,34.27,50080.0
2018-03-23 15:50:00,42.68,42.68,42.42,42.45,89200.0,34.2619,34.2619,34.0532,34.0773,89200.0
2018-03-23 15:55:00,42.45,42.58,42.42,42.42,149810.0,34.0773,34.1817,34.0532,34.0532,149810.0
2018-03-26 09:30:00,43.25,43.39,43.11,43.35,51596.0,34.7195,34.8319,34.6071,34.7998,51596.0
2018-03-26 09:35:00,43.37,43.4,43.27,43.38,33565.0,34.8158,34.8399,34.7356,34.8239,33565.0
2018-03-26 09:40:00,43.38,43.45,43.34,43.36,35893.0,34.8239,34.8801,34.7918,34.8078,35893.0
2018-03-26 09:45:00,43.36,43.43,43.34,43.36,32455.0,34.8078,34.864,34.7918,34.8078,32455.0
2018-03-26 09:50:00,43.36,43.44,43.29,43.43,33730.0,34.8078,34.872,34.7516,34.864,33730.0
2018-03-26 09:55:00,43.46,43.54,43.46,43.51,38320.0,34.8881,34.9523,34.8881,34.9282,38320.0
2018-03-26 10:00:00,43.5,43.56,43.46,43.49,23334.0,34.9202,34.9684,34.8881,34.9122,23334.0
2018-03-26 10:05:00,43.48,43.49,43.42,43.48,25724.0,34.9041,34.9122,34.856,34.9041,25724.0
2018-03-26 10:10:00,43.47,43.47,43.38,43.38,20420.0,34.8961,34.8961,34.8239,34.8239,20420.0
2018-03-26 10:15:00,43.4,43.49,43.37,43.47,31978.0,34.8399,34.9122,34.8158,34.8961,31978.0
2018-03-26 10:20:00,43.48,43.55,43.44,43.46,25048.0,34.9041,34.9603,34.872,34.8881,25048.0
2018-03-26 10:25:00,43.47,43.47,43.28,43.33,26430.0,34.8961,34.8961,34.7436,34.7837,26430.0
2018-03-26 10:30:00,43.33,43.33,43.21,43.25,28250.0,34.7837,34.7837,34.6874,34.7195,28250.0
2018-03-26 10:35:00,43.26,43.26,43.16,43.17,19270.0,34.7275,34.7275,34.6473,34.6553,19270.0
2018-03-26 10:40:00,43.16,43.26,43.14,43.18,20303.0,34.6473,34.7275,34.6312,34.6633,20303.0
2018-03-26 10:45:00,43.19,43.22,43.08,43.21,24228.0,34.6713,34.6954,34.583,34.6874,24228.0
2018-03-26 10:50:00,43.21,43.26,43.16,43.17,15297.0,34.6874,34.7275,34.6473,34.6553,15297.0
2018-03-26 10:55:00,43.16,43.22,43.1,43.1,27910.0,34.6473,34.6954,34.5991,34.5991,27910.0
2018-03-26 11:00:00,43.11,43.18,43.1,43.17,22099.0,34.6071,34.6633,34.5991,34.6553,22099.0
2018-03-26 11:05:00,43.16,43.17,43.01,43.02,27217.0,34.6473,34.6553,34.5268,34.5349,27217.0
2018-03-26 11:10:00,43.01,43.04,42.94,42.96,17980.0,34.5268,34.5509,34.4706,34.4867,17980.0
2018-03-26 11:15:00,42.96,43.0,42.84,42.88,22919.0,34.4867,34.5188,34.3904,34.4225,22919.0
2018-03-26 11:20:00,42.87,43.05,42.83,43.04,26596.0,34.4145,34.5589,34.3823,34.5509,26596.0
2018-03-26 11:25:00,43.04,43.07,42.97,42.97,15006.0,34.5509,34.575,34.4947,34.4947,15006.0
2018-03-26 11:30:00,42.98,43.09,42.93,43.08,21237.0,34.5028,34.5911,34.4626,34.583,21237.0
2018-03-26 11:35:00,43.08,43.09,43.01,43.05,13826.0,34.583,34.5911,34.5268,34.5589,13826.0
2018-03-26 11:40:00,43.06,43.16,43.06,43.12,14131.0,34.567,34.6473,34.567,34.6151,14131.0
2018-03-26 11:45:00,43.11,43.13,43.08,43.1,8813.0,34.6071,34.6232,34.583,34.5991,8813.0
2018-03-26 11:50:00,43.11,43.24,43.11,43.18,9200.0,34.6071,34.7115,34.6071,34.6633,9200.0
2018-03-26 11:55:00,43.18,43.18,43.11,43.15,11463.0,34.6633,34.6633,34.6071,34.6392,11463.0
2018-03-26 12:00:00,43.15,43.15,43.02,43.02,12972.0,34.6392,34.6392,34.5349,34.5349,12972.0
2018-03-26 12:05:00,43.03,43.17,43.03,43.17,9664.0,34.5429,34.6553,34.5429,34.6553,9664.0
2018-03-26 12:10:00,43.19,43.28,43.17,43.28,9688.0,34.6713,34.7436,34.6553,34.7436,9688.0
2018-03-26 12:15:00,43.28,43.28,43.21,43.23,8414.0,34.7436,34.7436,34.6874,34.7034,8414.0
2018-03-26 12:20:00,43.25,43.32,43.25,43.32,5486.0,34.7195,34.7757,34.7195,34.7757,5486.0
2018-03-26 12:25:00,43.32,43.36,43.28,43.29,14892.0,34.7757,34.8078,34.7436,34.7516,14892.0
2018-03-26 12:30:00,43.29,43.33,43.27,43.33,14475.0,34.7516,34.7837,34.7356,34.7837,14475.0
2018-03-26 12:35:00,43.33,43.41,43.33,43.37,10824.0,34.7837,34.8479,34.7837,34.8158,10824.0
2018-03-26 12:40:00,43.37,43.4,43.34,43.35,8917.0,34.8158,34.8399,34.7918,34.7998,8917.0
2018-03-26 12:45:00,43.36,43.38,43.3,43.3,7200.0,34.8078,34.8239,34.7596,34.7596,7200.0
2018-03-26 12:50:00,43.31,43.35,43.27,43.3,15188.0,34.7677,34.7998,34.7356,34.7596,15188.0
2018-03-26 12:55:00,43.29,43.36,43.28,43.33,16502.0,34.7516,34.8078,34.7436,34.7837,16502.0
2018-03-26 13:00:00,43.31,43.4,43.29,43.38,41491.0,34.7677,34.8399,34.7516,34.8239,41491.0
2018-03-26 13:05:00,43.39,43.4,43.37,43.37,12677.0,34.8319,34.8399,34.8158,34.8158,12677.0
2018-03-26 13:10:00,43.39,43.49,43.38,43.49,14325.0,34.8319,34.9122,34.8239,34.9122,14325.0
2018-03-26 13:15:00,43.5,43.59,43.5,43.56,20805.0,34.9202,34.9924,34.9202,34.9684,20805.0
2018-03-26 13:20:00,43.58,43.6,43.51,43.52,13279.0,34.9844,35.0005,34.9282,34.9362,13279.0
2018-03-26 13:25:00,43.52,43.53,43.47,43.47,13094.0,34.9362,34.9443,34.8961,34.8961,13094.0
2018-03-26 13:30:00,43.49,43.51,43.42,43.45,15193.0,34.9122,34.9282,34.856,34.8801,15193.0
2018-03-26 13:35:00,43.46,43.59,43.46,43.59,17532.0,34.8881,34.9924,34.8881,34.9924,17532.0
2018-03-26 13:40:00,43.6,43.63,43.49,43.5,86261.0,35.0005,35.0246,34.9122,34.9202,86261.0
2018-03-26 13:45:00,43.5,43.57,43.5,43.57,7886.0,34.9202,34.9764,34.9202,34.9764,7886.0
2018-03-26 13:50:00,43.56,43.6,43.47,43.49,12083.0,34.9684,35.0005,34.8961,34.9122,12083.0
2018-03-26 13:55:00,43.49,43.52,43.47,43.52,10870.0,34.9122,34.9362,34.8961,34.9362,10870.0
2018-03-26 14:00:00,43.53,43.61,43.49,43.61,12323.0,34.9443,35.0085,34.9122,35.0085,12323.0
2018-03-26 14:05:00,43.61,43.68,43.55,43.65,14762.0,35.0085,35.0647,34.9603,35.0406,14762.0
2018-03-26 14:10:00,43.67,43.78,43.67,43.76,22973.0,35.0567,35.145,35.0567,35.1289,22973.0
2018-03-26 14:15:00,43.76,43.83,43.75,43.82,15610.0,35.1289,35.1851,35.1209,35.1771,15610.0
2018-03-26 14:20:00,43.82,43.87,43.78,43.78,20101.0,35.1771,35.2172,35.145,35.145,20101.0
2018-03-26 14:25:00,43.79,43.92,43.79,43.92,15057.0,35.153,35.2574,35.153,35.2574,15057.0
2018-03-26 14:30:00,43.93,43.97,43.84,43.85,21960.0,35.2654,35.2975,35.1931,35.2012,21960.0
2018-03-26 14:35:00,43.86,43.87,43.8,43.82,31070.0,35.2092,35.2172,35.161,35.1771,31070.0
2018-03-26 14:40:00,43.83,43.87,43.82,43.84,13493.0,35.1851,35.2172,35.1771,35.1931,13493.0
2018-03-26 14:45:00,43.85,43.85,43.76,43.78,26525.0,35.2012,35.2012,35.1289,35.145,26525.0
2018-03-26 14:50:00,43.79,43.87,43.79,43.87,31607.0,35.153,35.2172,35.153,35.2172,31607.0
2018-03-26 14:55:00,43.86,43.87,43.81,43.82,21991.0,35.2092,35.2172,35.169,35.1771,21991.0
2018-03-26 15:00:00,43.83,43.93,43.82,43.92,13704.0,35.1851,35.2654,35.1771,35.2574,13704.0
2018-03-26 15:05:00,43.92,44.0,43.91,43.99,21183.0,35.2574,35.3216,35.2493,35.3135,21183.0
2018-03-26 15:10:00,43.99,43.99,43.92,43.94,23084.0,35.3135,35.3135,35.2574,35.2734,23084.0
2018-03-26 15:15:00,43.93,44.01,43.93,43.98,24656.0,35.2654,35.3296,35.2654,35.3055,24656.0
2018-03-26 15:20:00,43.97,43.99,43.91,43.94,25109.0,35.2975,35.3135,35.2493,35.2734,25109.0
2018-03-26 15:25:00,43.93,44.02,43.93,44.02,23187.0,35.2654,35.3376,35.2654,35.3376,23187.0
2018-03-26 15:30:00,44.03,44.06,44.0,44.05,37902.0,35.3457,35.3697,35.3216,35.3617,37902.0
2018-03-26 15:35:00,44.03,44.03,43.97,44.02,32308.0,35.3457,35.3457,35.2975,35.3376,32308.0
2018-03-26 15:40:00,44.02,44.03,43.99,44.03,25315.0,35.3376,35.3457,35.3135,35.3457,25315.0
2018-03-26 15:45:00,44.04,44.14,44.03,44.14,33744.0,35.3537,35.434,35.3457,35.434,33744.0
2018-03-26 15:50:00,44.15,44.15,44.02,44.09,53798.0,35.442,35.442,35.3376,35.3938,53798.0
2018-03-26 15:55:00,44.08,44.14,44.03,44.06,99616.0,35.3858,35.434,35.3457,35.3697,99616.0
2018-03-27 09:30:00,44.4,44.52,44.3,44.31,67021.0,35.6427,35.739,35.5624,35.5704,67021.0
2018-03-27 09:35:00,44.32,44.32,44.13,44.16,39930.0,35.5785,35.5785,35.4259,35.45,39930.0
2018-03-27 09:40:00,44.15,44.17,44.06,44.08,28229.0,35.442,35.458,35.3697,35.3858,28229.0
2018-03-27 09:45:00,44.07,44.08,44.01,44.04,23506.0,35.3778,35.3858,35.3296,35.3537,23506.0
2018-03-27 09:50:00,44.04,44.11,44.01,44.02,15253.0,35.3537,35.4099,35.3296,35.3376,15253.0
2018-03-27 09:55:00,44.02,44.06,44.0,44.04,23035.0,35.3376,35.3697,35.3216,35.3537,23035.0
2018-03-27 10:00:00,44.03,44.03,43.93,44.02,30264.0,35.3457,35.3457,35.2654,35.3376,30264.0
2018-03-27 10:05:00,44.04,44.17,43.99,44.03,33315.0,35.3537,35.458,35.3135,35.3457,33315.0
2018-03-27 10:10:00,44.02,44.03,43.9,43.95,20115.0,35.3376,35.3457,35.2413,35.2814,20115.0
2018-03-27 10:15:00,43.94,44.01,43.89,43.97,17224.0,35.2734,35.3296,35.2333,35.2975,17224.0
2018-03-27 10:20:00,43.97,43.98,43.89,43.9,28703.0,35.2975,35.3055,35.2333,35.2413,28703.0
2018-03-27 10:25:00,43.91,44.01,43.9,43.98,12840.0,35.2493,35.3296,35.2413,35.3055,12840.0
2018-03-27 10:30:00,43.97,43.97,43.83,43.89,19364.0,35.2975,35.2975,35.1851,35.2333,19364.0
2018-03-27 10:35:00,43.91,43.99,43.88,43.99,10595.0,35.2493,35.3135,35.2252,35.3135,10595.0
2018-03-27 10:40:00,43.99,44.13,43.97,44.12,26873.0,35.3135,35.4259,35.2975,35.4179,26873.0
2018-03-27 10:45:00,44.14,44.14,44.08,44.11,12985.0,35.434,35.434,35.3858,35.4099,12985.0
2018-03-27 10:50:00,44.11,44.16,44.07,44.15,23360.0,35.4099,35.45,35.3778,35.442,23360.0
2018-03-27 10:55:00,44.16,44.23,44.07,44.08,18540.0,35.45,35.5062,35.3778,35.3858,18540.0
2018-03-27 11:00:00,44.08,44.08,44.01,44.04,14435.0,35.3858,35.3858,35.3296,35.3537,14435.0
2018-03-27 11:05:00,44.05,44.07,43.99,43.99,26925.0,35.3617,35.3778,35.3135,35.3135,26925.0
2018-03-27 11:10:00,43.98,44.07,43.95,44.04,12800.0,35.3055,35.3778,35.2814,35.3537,12800.0
2018-03-27 11:15:00,44.04,44.1,44.0,44.06,9900.0,35.3537,35.4019,35.3216,35.3697,9900.0
2018-03-27 11:20:00,44.06,44.08,44.0,44.07,10212.0,35.3697,35.3858,35.3216,35.3778,10212.0
2018-03-27 11:25:00,44.09,44.11,44.05,44.1,10236.0,35.3938,35.4099,35.3617,35.4019,10236.0
2018-03-27 11:30:00,44.12,44.21,44.12,44.19,16025.0,35.4179,35.4902,35.4179,35.4741,16025.0
2018-03-27 11:35:00,44.19,44.28,44.18,44.27,13945.0,35.4741,35.5463,35.4661,35.5383,13945.0
2018-03-27 11:40:00,44.27,44.31,44.24,44.3,26000.0,35.5383,35.5704,35.5142,35.5624,26000.0
2018-03-27 11:45:00,44.31,44.41,44.27,44.36,17434.0,35.5704,35.6507,35.5383,35.6106,17434.0
2018-03-27 11:50:00,44.37,44.39,44.26,44.3,12514.0,35.6186,35.6347,35.5303,35.5624,12514.0
2018-03-27 11:55:00,44.3,44.31,44.24,44.31,11747.0,35.5624,35.5704,35.5142,35.5704,11747.0
2018-03-27 12:00:00,44.3,44.31,44.27,44.3,12663.0,35.5624,35.5704,35.5383,35.5624,12663.0
2018-03-27 12:05:00,44.3,44.3,44.18,44.2,9923.0,35.5624,35.5624,35.4661,35.4821,9923.0
2018-03-27 12:10:00,44.21,44.25,44.19,44.23,6869.0,35.4902,35.5223,35.4741,35.5062,6869.0
2018-03-27 12:15:00,44.23,44.23,44.18,44.2,14541.0,35.5062,35.5062,35.4661,35.4821,14541.0
2018-03-27 12:20:00,44.2,44.23,44.19,44.21,6579.0,35.4821,35.5062,35.4741,35.4902,6579.0
2018-03-27 12:25:00,44.21,44.21,44.09,44.1,17662.0,35.4902,35.4902,35.3938,35.4019,17662.0
2018-03-27 12:30:00,44.08,44.1,44.03,44.05,25215.0,35.3858,35.4019,35.3457,35.3617,25215.0
2018-03-27 12:35:00,44.07,44.1,44.05,44.08,8879.0,35.3778,35.4019,35.3617,35.3858,8879.0
2018-03-27 12:40:00,44.1,44.12,44.03,44.06,26383.0,35.4019,35.4179,35.3457,35.3697,26383.0
2018-03-27 12:45:00,44.05,44.12,44.02,44.06,9866.0,35.3617,35.4179,35.3376,35.3697,9866.0
2018-03-27 12:50:00,44.06,44.07,43.97,44.04,13417.0,35.3697,35.3778,35.2975,35.3537,13417.0
2018-03-27 12:55:00,44.04,44.08,44.01,44.06,17001.0,35.3537,35.3858,35.3296,35.3697,17001.0
2018-03-27 13:00:00,44.08,44.11,44.03,44.05,16860.0,35.3858,35.4099,35.3457,35.3617,16860.0
2018-03-27 13:05:00,44.06,44.11,44.06,44.09,7300.0,35.3697,35.4099,35.3697,35.3938,7300.0
2018-03-27 13:10:00,44.1,44.1,44.03,44.09,5885.0,35.4019,35.4019,35.3457,35.3938,5885.0
2018-03-27 13:15:00,44.1,44.13,44.08,44.09,5100.0,35.4019,35.4259,35.3858,35.3938,5100.0
2018-03-27 13:20:00,44.09,44.1,44.0,44.0,7209.0,35.3938,35.4019,35.3216,35.3216,7209.0
2018-03-27 13:25:00,44.01,44.03,43.96,43.97,3650.0,35.3296,35.3457,35.2895,35.2975,3650.0
2018-03-27 13:30:00,43.97,44.0,43.93,43.96,8960.0,35.2975,35.3216,35.2654,35.2895,8960.0
2018-03-27 13:35:00,43.95,43.96,43.84,43.86,13407.0,35.2814,35.2895,35.1931,35.2092,13407.0
2018-03-27 13:40:00,43.87,43.89,43.82,43.87,7328.0,35.2172,35.2333,35.1771,35.2172,7328.0
2018-03-27 13:45:00,43.87,43.87,43.76,43.77,17927.0,35.2172,35.2172,35.1289,35.1369,17927.0
2018-03-27 13:50:00,43.78,43.78,43.7,43.74,60070.0,35.145,35.145,35.0807,35.1129,60070.0
2018-03-27 13:55:00,43.74,43.83,43.71,43.81,12294.0,35.1129,35.1851,35.0888,35.169,12294.0
2018-03-27 14:00:00,43.8,43.8,43.61,43.63,12697.0,35.161,35.161,35.0085,35.0246,12697.0
2018-03-27 14:05:00,43.64,43.67,43.61,43.63,13820.0,35.0326,35.0567,35.0085,35.0246,13820.0
2018-03-27 14:10:00,43.63,43.8,43.63,43.74,17116.0,35.0246,35.161,35.0246,35.1129,17116.0
2018-03-27 14:15:00,43.75,43.84,43.75,43.81,10752.0,35.1209,35.1931,35.1209,35.169,10752.0
2018-03-27 14:20:00,43.81,43.81,43.69,43.71,13988.0,35.169,35.169,35.0727,35.0888,13988.0
2018-03-27 14:25:00,43.71,43.71,43.56,43.57,17154.0,35.0888,35.0888,34.9684,34.9764,17154.0
2018-03-27 14:30:00,43.57,43.62,43.5,43.61,20047.0,34.9764,35.0165,34.9202,35.0085,20047.0
2018-03-27 14:35:00,43.63,43.69,43.6,43.69,13147.0,35.0246,35.0727,35.0005,35.0727,13147.0
2018-03-27 14:40:00,43.67,43.74,43.67,43.69,12089.0,35.0567,35.1129,35.0567,35.0727,12089.0
2018-03-27 14:45:00,43.69,43.69,43.47,43.49,23091.0,35.0727,35.0727,34.8961,34.9122,23091.0
2018-03-27 14:50:00,43.5,43.55,43.48,43.48,10541.0,34.9202,34.9603,34.9041,34.9041,10541.0
2018-03-27 14:55:00,43.47,43.5,43.37,43.38,20719.0,34.8961,34.9202,34.8158,34.8239,20719.0
2018-03-27 15:00:00,43.38,43.39,43.19,43.21,31115.0,34.8239,34.8319,34.6713,34.6874,31115.0
2018-03-27 15:05:00,43.22,43.23,43.02,43.15,44083.0,34.6954,34.7034,34.5349,34.6392,44083.0
2018-03-27 15:10:00,43.16,43.19,43.07,43.1,36687.0,34.6473,34.6713,34.575,34.5991,36687.0
2018-03-27 15:15:00,43.11,43.26,43.1,43.17,24985.0,34.6071,34.7275,34.5991,34.6553,24985.0
2018-03-27 15:20:00,43.16,43.16,43.03,43.06,32230.0,34.6473,34.6473,34.5429,34.567,32230.0
2018-03-27 15:25:00,43.06,43.06,42.89,42.9,26605.0,34.567,34.567,34.4305,34.4385,26605.0
2018-03-27 15:30:00,42.89,42.92,42.53,42.68,91163.0,34.4305,34.4546,34.1415,34.2619,91163.0
2018-03-27 15:35:00,42.68,42.83,42.66,42.77,52398.0,34.2619,34.3823,34.2459,34.3342,52398.0
2018-03-27 15:40:00,42.77,42.77,42.44,42.44,73893.0,34.3342,34.3342,34.0693,34.0693,73893.0
2018-03-27 15:45:00,42.44,42.5,42.24,42.37,100090.0,34.0693,34.1174,33.9087,34.0131,100090.0
2018-03-27 15:50:00,42.37,42.65,42.37,42.47,84552.0,34.0131,34.2378,34.0131,34.0933,84552.0
2018-03-27 15:55:00,42.46,42.66,42.41,42.66,151846.0,34.0853,34.2459,34.0452,34.2459,151846.0
2018-03-28 09:30:00,42.57,42.84,42.57,42.61,71865.0,34.1736,34.3904,34.1736,34.2057,71865.0
2018-03-28 09:35:00,42.62,42.67,42.23,42.23,51793.0,34.2138,34.2539,33.9007,33.9007,51793.0
2018-03-28 09:40:00,42.23,42.3,42.09,42.21,44522.0,33.9007,33.9569,33.7883,33.8846,44522.0
2018-03-28 09:45:00,42.21,42.52,42.11,42.51,54152.0,33.8846,34.1335,33.8044,34.1255,54152.0
2018-03-28 09:50:00,42.51,42.63,42.42,42.45,41830.0,34.1255,34.2218,34.0532,34.0773,41830.0
2018-03-28 09:55:00,42.44,42.51,42.35,42.5,28911.0,34.0693,34.1255,33.997,34.1174,28911.0
2018-03-28 10:00:00,42.5,42.66,42.46,42.56,31851.0,34.1174,34.2459,34.0853,34.1656,31851.0
2018-03-28 10:05:00,42.56,42.63,42.39,42.46,24964.0,34.1656,34.2218,34.0291,34.0853,24964.0
2018-03-28 10:10:00,42.45,42.45,42.2,42.22,27692.0,34.0773,34.0773,33.8766,33.8927,27692.0
2018-03-28 10:15:00,42.22,42.33,42.12,42.16,26838.0,33.8927,33.981,33.8124,33.8445,26838.0
2018-03-28 10:20:00,42.16,42.33,42.06,42.11,49007.0,33.8445,33.981,33.7642,33.8044,49007.0
2018-03-28 10:25:00,42.1,42.18,42.09,42.15,24037.0,33.7963,33.8605,33.7883,33.8365,24037.0
2018-03-28 10:30:00,42.17,42.19,41.9,41.96,63228.0,33.8525,33.8686,33.6358,33.6839,63228.0
2018-03-28 10:35:00,41.95,41.99,41.83,41.97,44520.0,33.6759,33.708,33.5796,33.692,44520.0
2018-03-28 10:40:00,41.96,41.96,41.81,41.91,25029.0,33.6839,33.6839,33.5635,33.6438,25029.0
2018-03-28 10:45:00,41.9,41.9,41.63,41.7,70620.0,33.6358,33.6358,33.419,33.4752,70620.0
2018-03-28 10:50:00,41.69,41.94,41.62,41.94,29353.0,33.4672,33.6679,33.411,33.6679,29353.0
2018-03-28 10:55:00,41.93,41.98,41.8,41.9,47121.0,33.6599,33.7,33.5555,33.6358,47121.0
2018-03-28 11:00:00,41.91,42.03,41.91,41.93,29955.0,33.6438,33.7401,33.6438,33.6599,29955.0
2018-03-28 11:05:00,41.94,42.14,41.94,42.11,21664.0,33.6679,33.8284,33.6679,33.8044,21664.0
2018-03-28 11:10:00,42.1,42.19,41.99,42.01,21300.0,33.7963,33.8686,33.708,33.7241,21300.0
2018-03-28 11:15:00,42.01,42.05,41.89,42.02,17068.0,33.7241,33.7562,33.6277,33.7321,17068.0
2018-03-28 11:20:00,42.01,42.01,41.81,41.87,26552.0,33.7241,33.7241,33.5635,33.6117,26552.0
2018-03-28 11:25:00,41.86,42.01,41.82,41.85,22403.0,33.6037,33.7241,33.5716,33.5956,22403.0
2018-03-28 11:30:00,41.85,41.92,41.73,41.89,35531.0,33.5956,33.6518,33.4993,33.6277,35531.0
2018-03-28 11:35:00,41.89,42.06,41.89,41.95,16126.0,33.6277,33.7642,33.6277,33.6759,16126.0
2018-03-28 11:40:00,41.97,42.17,41.97,42.15,17825.0,33.692,33.8525,33.692,33.8365,17825.0
2018-03-28 11:45:00,42.16,42.17,42.01,42.05,17663.0,33.8445,33.8525,33.7241,33.7562,17663.0
2018-03-28 11:50:00,42.08,42.08,41.95,41.95,18153.0,33.7803,33.7803,33.6759,33.6759,18153.0
2018-03-28 11:55:00,41.95,42.15,41.95,42.03,21995.0,33.6759,33.8365,33.6759,33.7401,21995.0
2018-03-28 12:00:00,42.04,42.13,41.94,41.96,24598.0,33.7482,33.8204,33.6679,33.6839,24598.0
2018-03-28 12:05:00,41.96,42.15,41.96,42.13,19072.0,33.6839,33.8365,33.6839,33.8204,19072.0
2018-03-28 12:10:00,42.13,42.34,42.13,42.31,24945.0,33.8204,33.989,33.8204,33.9649,24945.0
2018-03-28 12:15:00,42.32,42.42,42.24,42.42,23072.0,33.9729,34.0532,33.9087,34.0532,23072.0
2018-03-28 12:20:00,42.42,42.49,42.34,42.36,14000.0,34.0532,34.1094,33.989,34.005,14000.0
2018-03-28 12:25:00,42.37,42.38,42.18,42.2,19624.0,34.0131,34.0211,33.8605,33.8766,19624.0
2018-03-28 12:30:00,42.2,42.27,42.15,42.16,18453.0,33.8766,33.9328,33.8365,33.8445,18453.0
2018-03-28 12:35:00,42.17,42.21,42.16,42.16,18726.0,33.8525,33.8846,33.8445,33.8445,18726.0
2018-03-28 12:40:00,42.19,42.21,42.14,42.17,24959.0,33.8686,33.8846,33.8284,33.8525,24959.0
2018-03-28 12:45:00,42.14,42.19,42.0,42.04,27691.0,33.8284,33.8686,33.716,33.7482,27691.0
2018-03-28 12:50:00,42.04,42.05,41.97,41.97,22517.0,33.7482,33.7562,33.692,33.692,22517.0
2018-03-28 12:55:00,41.96,41.96,41.82,41.87,16922.0,33.6839,33.6839,33.5716,33.6117,16922.0
2018-03-28 13:00:00,41.87,41.87,41.72,41.8,38816.0,33.6117,33.6117,33.4913,33.5555,38816.0
2018-03-28 13:05:00,41.8,42.02,41.8,42.02,23626.0,33.5555,33.7321,33.5555,33.7321,23626.0
2018-03-28 13:10:00,42.02,42.02,41.92,41.99,23341.0,33.7321,33.7321,33.6518,33.708,23341.0
2018-03-28 13:15:00,42.0,42.0,41.84,41.88,14438.0,33.716,33.716,33.5876,33.6197,14438.0
2018-03-28 13:20:00,41.88,42.13,41.88,42.09,30586.0,33.6197,33.8204,33.6197,33.7883,30586.0
2018-03-28 13:25:00,42.1,42.13,42.05,42.12,17959.0,33.7963,33.8204,33.7562,33.8124,17959.0
2018-03-28 13:30:00,42.13,42.14,41.92,41.96,25652.0,33.8204,33.8284,33.6518,33.6839,25652.0
2018-03-28 13:35:00,41.95,42.08,41.95,42.04,23170.0,33.6759,33.7803,33.6759,33.7482,23170.0
2018-03-28 13:40:00,42.03,42.06,41.96,42.05,25203.0,33.7401,33.7642,33.6839,33.7562,25203.0
2018-03-28 13:45:00,42.05,42.3,42.05,42.24,24055.0,33.7562,33.9569,33.7562,33.9087,24055.0
2018-03-28 13:50:00,42.21,42.21,42.04,42.07,28733.0,33.8846,33.8846,33.7482,33.7722,28733.0
2018-03-28 13:55:00,42.11,42.14,42.06,42.1,15622.0,33.8044,33.8284,33.7642,33.7963,15622.0
2018-03-28 14:00:00,42.13,42.18,41.93,41.99,23127.0,33.8204,33.8605,33.6599,33.708,23127.0
2018-03-28 14:05:00,41.97,42.02,41.9,41.99,16804.0,33.692,33.7321,33.6358,33.708,16804.0
2018-03-28 14:10:00,42.0,42.0,41.9,41.98,12904.0,33.716,33.716,33.6358,33.7,12904.0
2018-03-28 14:15:00,41.98,42.11,41.98,42.01,17595.0,33.7,33.8044,33.7,33.7241,17595.0
2018-03-28 14:20:00,42.03,42.13,42.01,42.01,13967.0,33.7401,33.8204,33.7241,33.7241,13967.0
2018-03-28 14:25:00,41.99,42.02,41.9,41.9,11827.0,33.708,33.7321,33.6358,33.6358,11827.0
2018-03-28 14:30:00,41.89,41.93,41.84,41.9,13117.0,33.6277,33.6599,33.5876,33.6358,13117.0
2018-03-28 14:35:00,41.91,42.03,41.86,42.0,17085.0,33.6438,33.7401,33.6037,33.716,17085.0
2018-03-28 14:40:00,42.03,42.09,41.94,41.95,13633.0,33.7401,33.7883,33.6679,33.6759,13633.0
2018-03-28 14:45:00,41.96,42.03,41.95,42.01,16094.0,33.6839,33.7401,33.6759,33.7241,16094.0
2018-03-28 14:50:00,42.01,42.06,41.97,42.0,12660.0,33.7241,33.7642,33.692,33.716,12660.0
2018-03-28 14:55:00,42.0,42.01,41.89,41.91,13905.0,33.716,33.7241,33.6277,33.6438,13905.0
2018-03-28 15:00:00,41.92,41.93,41.73,41.74,28866.0,33.6518,33.6599,33.4993,33.5073,28866.0
2018-03-28 15:05:00,41.74,41.81,41.65,41.65,20800.0,33.5073,33.5635,33.4351,33.4351,20800.0
2018-03-28 15:10:00,41.66,41.78,41.65,41.77,49138.0,33.4431,33.5394,33.4351,33.5314,49138.0
2018-03-28 15:15:00,41.78,41.86,41.72,41.79,41105.0,33.5394,33.6037,33.4913,33.5475,41105.0
2018-03-28 15:20:00,41.8,41.9,41.68,41.87,33744.0,33.5555,33.6358,33.4592,33.6117,33744.0
2018-03-28 15:25:00,41.88,41.92,41.79,41.92,42916.0,33.6197,33.6518,33.5475,33.6518,42916.0
2018-03-28 15:30:00,41.91,41.94,41.81,41.84,40961.0,33.6438,33.6679,33.5635,33.5876,40961.0
2018-03-28 15:35:00,41.85,42.0,41.84,41.96,46514.0,33.5956,33.716,33.5876,33.6839,46514.0
2018-03-28 15:40:00,41.96,42.0,41.8,41.8,50833.0,33.6839,33.716,33.5555,33.5555,50833.0
2018-03-28 15:45:00,41.8,41.86,41.79,41.85,39753.0,33.5555,33.6037,33.5475,33.5956,39753.0
2018-03-28 15:50:00,41.86,41.89,41.79,41.81,74116.0,33.6037,33.6277,33.5475,33.5635,74116.0
2018-03-28 15:55:00,41.81,41.81,41.63,41.65,123816.0,33.5635,33.5635,33.419,33.4351,123816.0
2018-03-29 09:30:00,41.97,42.33,41.96,42.25,49581.0,33.692,33.981,33.6839,33.9167,49581.0
2018-03-29 09:35:00,42.24,42.25,41.88,41.93,24622.0,33.9087,33.9167,33.6197,33.6599,24622.0
2018-03-29 09:40:00,41.93,41.93,41.77,41.89,20961.0,33.6599,33.6599,33.5314,33.6277,20961.0
2018-03-29 09:45:00,41.9,41.94,41.78,41.78,10448.0,33.6358,33.6679,33.5394,33.5394,10448.0
2018-03-29 09:50:00,41.79,41.79,41.69,41.7,9209.0,33.5475,33.5475,33.4672,33.4752,9209.0
2018-03-29 09:55:00,41.7,41.81,41.7,41.73,16110.0,33.4752,33.5635,33.4752,33.4993,16110.0
2018-03-29 10:00:00,41.74,41.83,41.63,41.63,60850.0,33.5073,33.5796,33.419,33.419,60850.0
2018-03-29 10:05:00,41.63,41.81,41.59,41.65,78117.0,33.419,33.5635,33.3869,33.4351,78117.0
2018-03-29 10:10:00,41.65,41.86,41.64,41.78,31297.0,33.4351,33.6037,33.4271,33.5394,31297.0
2018-03-29 10:15:00,41.78,41.83,41.73,41.78,22194.0,33.5394,33.5796,33.4993,33.5394,22194.0
2018-03-29 10:20:00,41.78,41.84,41.67,41.83,19633.0,33.5394,33.5876,33.4511,33.5796,19633.0
2018-03-29 10:25:00,41.83,41.83,41.74,41.75,9650.0,33.5796,33.5796,33.5073,33.5154,9650.0
2018-03-29 10:30:00,41.75,41.8,41.69,41.79,17500.0,33.5154,33.5555,33.4672,33.5475,17500.0
2018-03-29 10:35:00,41.79,41.8,41.76,41.77,15179.0,33.5475,33.5555,33.5234,33.5314,15179.0
2018-03-29 10:40:00,41.77,41.85,41.74,41.83,14593.0,33.5314,33.5956,33.5073,33.5796,14593.0
2018-03-29 10:45:00,41.85,41.96,41.84,41.96,11970.0,33.5956,33.6839,33.5876,33.6839,11970.0
2018-03-29 10:50:00,41.95,42.08,41.95,42.04,16918.0,33.6759,33.7803,33.6759,33.7482,16918.0
2018-03-29 10:55:00,42.05,42.09,41.99,42.09,22747.0,33.7562,33.7883,33.708,33.7883,22747.0
2018-03-29 11:00:00,42.09,42.17,42.08,42.11,10257.0,33.7883,33.8525,33.7803,33.8044,10257.0
2018-03-29 11:05:00,42.1,42.18,42.06,42.13,12430.0,33.7963,33.8605,33.7642,33.8204,12430.0
2018-03-29 11:10:00,42.13,42.13,42.01,42.06,11228.0,33.8204,33.8204,33.7241,33.7642,11228.0
2018-03-29 11:15:00,42.04,42.06,41.96,41.99,18497.0,33.7482,33.7642,33.6839,33.708,18497.0
2018-03-29 11:20:00,41.98,41.99,41.92,41.93,13761.0,33.7,33.708,33.6518,33.6599,13761.0
2018-03-29 11:25:00,41.94,42.0,41.93,41.93,9865.0,33.6679,33.716,33.6599,33.6599,9865.0
2018-03-29 11:30:00,41.93,41.93,41.85,41.89,11270.0,33.6599,33.6599,33.5956,33.6277,11270.0
2018-03-29 11:35:00,41.9,41.9,41.82,41.84,11636.0,33.6358,33.6358,33.5716,33.5876,11636.0
2018-03-29 11:40:00,41.84,41.94,41.84,41.94,8706.0,33.5876,33.6679,33.5876,33.6679,8706.0
2018-03-29 11:45:00,41.94,42.01,41.91,42.01,9032.0,33.6679,33.7241,33.6438,33.7241,9032.0
2018-03-29 11:50:00,42.01,42.02,41.97,41.98,5445.0,33.7241,33.7321,33.692,33.7,5445.0
2018-03-29 11:55:00,41.99,42.03,41.99,42.02,6400.0,33.708,33.7401,33.708,33.7321,6400.0
2018-03-29 12:00:00,42.03,42.04,41.89,41.89,14798.0,33.7401,33.7482,33.6277,33.6277,14798.0
2018-03-29 12:05:00,41.9,41.91,41.84,41.85,13023.0,33.6358,33.6438,33.5876,33.5956,13023.0
2018-03-29 12:10:00,41.85,41.92,41.84,41.88,9117.0,33.5956,33.6518,33.5876,33.6197,9117.0
2018-03-29 12:15:00,41.87,41.87,41.85,41.85,11047.0,33.6117,33.6117,33.5956,33.5956,11047.0
2018-03-29 12:20:00,41.85,41.86,41.83,41.84,6214.0,33.5956,33.6037,33.5796,33.5876,6214.0
2018-03-29 12:25:00,41.84,41.95,41.83,41.95,9218.0,33.5876,33.6759,33.5796,33.6759,9218.0
2018-03-29 12:30:00,41.94,41.94,41.92,41.94,3600.0,33.6679,33.6679,33.6518,33.6679,3600.0
2018-03-29 12:35:00,41.94,41.96,41.94,41.95,6810.0,33.6679,33.6839,33.6679,33.6759,6810.0
2018-03-29 12:40:00,41.95,41.95,41.9,41.91,4795.0,33.6759,33.6759,33.6358,33.6438,4795.0
2018-03-29 12:45:00,41.92,41.95,41.92,41.95,6189.0,33.6518,33.6759,33.6518,33.6759,6189.0
2018-03-29 12:50:00,41.95,41.96,41.94,41.94,10893.0,33.6759,33.6839,33.6679,33.6679,10893.0
2018-03-29 12:55:00,41.94,41.96,41.9,41.9,11359.0,33.6679,33.6839,33.6358,33.6358,11359.0
2018-03-29 13:00:00,41.91,41.92,41.82,41.86,16100.0,33.6438,33.6518,33.5716,33.6037,16100.0
2018-03-29 13:05:00,41.85,41.85,41.8,41.82,9289.0,33.5956,33.5956,33.5555,33.5716,9289.0
2018-03-29 13:10:00,41.81,41.83,41.8,41.83,17737.0,33.5635,33.5796,33.5555,33.5796,17737.0
2018-03-29 13:15:00,41.84,41.88,41.82,41.87,15364.0,33.5876,33.6197,33.5716,33.6117,15364.0
2018-03-29 13:20:00,41.87,41.96,41.86,41.96,21206.0,33.6117,33.6839,33.6037,33.6839,21206.0
2018-03-29 13:25:00,41.95,41.95,41.9,41.94,20350.0,33.6759,33.6759,33.6358,33.6679,20350.0
2018-03-29 13:30:00,41.94,42.01,41.9,42.01,17838.0,33.6679,33.7241,33.6358,33.7241,17838.0
2018-03-29 13:35:00,42.01,42.09,42.01,42.05,15628.0,33.7241,33.7883,33.7241,33.7562,15628.0
2018-03-29 13:40:00,42.05,42.15,42.05,42.14,10774.0,33.7562,33.8365,33.7562,33.8284,10774.0
2018-03-29 13:45:00,42.13,42.13,42.06,42.11,20800.0,33.8204,33.8204,33.7642,33.8044,20800.0
2018-03-29 13:50:00,42.14,42.2,42.14,42.16,10913.0,33.8284,33.8766,33.8284,33.8445,10913.0
2018-03-29 13:55:00,42.15,42.24,42.11,42.15,23022.0,33.8365,33.9087,33.8044,33.8365,23022.0
2018-03-29 14:00:00,42.14,42.14,42.1,42.11,10814.0,33.8284,33.8284,33.7963,33.8044,10814.0
2018-03-29 14:05:00,42.11,42.15,42.11,42.15,14852.0,33.8044,33.8365,33.8044,33.8365,14852.0
2018-03-29 14:10:00,42.15,42.21,42.15,42.18,16134.0,33.8365,33.8846,33.8365,33.8605,16134.0
2018-03-29 14:15:00,42.18,42.19,42.13,42.13,10443.0,33.8605,33.8686,33.8204,33.8204,10443.0
2018-03-29 14:20:00,42.13,42.17,42.12,42.13,15000.0,33.8204,33.8525,33.8124,33.8204,15000.0
2018-03-29 14:25:00,42.15,42.27,42.15,42.26,10387.0,33.8365,33.9328,33.8365,33.9248,10387.0
2018-03-29 14:30:00,42.29,42.29,42.24,42.26,11931.0,33.9488,33.9488,33.9087,33.9248,11931.0
2018-03-29 14:35:00,42.28,42.29,42.26,42.26,10500.0,33.9408,33.9488,33.9248,33.9248,10500.0
2018-03-29 14:40:00,42.25,42.34,42.24,42.33,25953.0,33.9167,33.989,33.9087,33.981,25953.0
2018-03-29 14:45:00,42.34,42.44,42.33,42.44,37182.0,33.989,34.0693,33.981,34.0693,37182.0
2018-03-29 14:50:00,42.44,42.44,42.39,42.43,19116.0,34.0693,34.0693,34.0291,34.0612,19116.0
2018-03-29 14:55:00,42.44,42.47,42.42,42.42,12513.0,34.0693,34.0933,34.0532,34.0532,12513.0
2018-03-29 15:00:00,42.41,42.51,42.4,42.5,28458.0,34.0452,34.1255,34.0372,34.1174,28458.0
2018-03-29 15:05:00,42.51,42.54,42.5,42.53,20422.0,34.1255,34.1495,34.1174,34.1415,20422.0
2018-03-29 15:10:00,42.53,42.54,42.46,42.46,23023.0,34.1415,34.1495,34.0853,34.0853,23023.0
2018-03-29 15:15:00,42.45,42.48,42.4,42.41,22853.0,34.0773,34.1014,34.0372,34.0452,22853.0
2018-03-29 15:20:00,42.41,42.41,42.34,42.34,14694.0,34.0452,34.0452,33.989,33.989,14694.0
2018-03-29 15:25:00,42.33,42.33,42.22,42.31,13607.0,33.981,33.981,33.8927,33.9649,13607.0
2018-03-29 15:30:00,42.31,42.31,42.17,42.2,25257.0,33.9649,33.9649,33.8525,33.8766,25257.0
2018-03-29 15:35:00,42.2,42.27,42.16,42.26,21202.0,33.8766,33.9328,33.8445,33.9248,21202.0
2018-03-29 15:40:00,42.27,42.31,42.25,42.27,42722.0,33.9328,33.9649,33.9167,33.9328,42722.0
2018-03-29 15:45:00,42.27,42.44,42.27,42.44,47644.0,33.9328,34.0693,33.9328,34.0693,47644.0
2018-03-29 15:50:00,42.44,42.93,42.44,42.8,419953.0,34.0693,34.4626,34.0693,34.3583,419953.0
2018-03-29 15:55:00,42.81,42.85,42.64,42.73,532747.0,34.3663,34.3984,34.2298,34.3021,532747.0
2018-04-02 09:30:00,42.53,42.6,42.41,42.57,30052.0,34.1415,34.1977,34.0452,34.1736,30052.0
2018-04-02 09:35:00,42.57,42.62,42.5,42.62,15299.0,34.1736,34.2138,34.1174,34.2138,15299.0
2018-04-02 09:40:00,42.6,42.6,42.42,42.42,29789.0,34.1977,34.1977,34.0532,34.0532,29789.0
2018-04-02 09:45:00,42.42,42.42,42.24,42.28,18301.0,34.0532,34.0532,33.9087,33.9408,18301.0
2018-04-02 09:50:00,42.27,42.27,42.19,42.24,18210.0,33.9328,33.9328,33.8686,33.9087,18210.0
2018-04-02 09:55:00,42.22,42.34,42.2,42.21,12616.0,33.8927,33.989,33.8766,33.8846,12616.0
2018-04-02 10:00:00,42.2,42.22,41.99,42.04,37570.0,33.8766,33.8927,33.708,33.7482,37570.0
2018-04-02 10:05:00,42.04,42.11,42.0,42.08,19298.0,33.7482,33.8044,33.716,33.7803,19298.0
2018-04-02 10:10:00,42.09,42.13,41.96,41.99,16359.0,33.7883,33.8204,33.6839,33.708,16359.0
2018-04-02 10:15:00,41.99,42.03,41.96,42.0,14101.0,33.708,33.7401,33.6839,33.716,14101.0
2018-04-02 10:20:00,42.01,42.1,41.96,42.09,13797.0,33.7241,33.7963,33.6839,33.7883,13797.0
2018-04-02 10:25:00,42.11,42.11,41.93,41.95,16766.0,33.8044,33.8044,33.6599,33.6759,16766.0
2018-04-02 10:30:00,41.95,41.95,41.82,41.82,26956.0,33.6759,33.6759,33.5716,33.5716,26956.0
2018-04-02 10:35:00,41.82,41.88,41.79,41.88,13093.0,33.5716,33.6197,33.5475,33.6197,13093.0
2018-04-02 10:40:00,41.89,41.97,41.89,41.91,8669.0,33.6277,33.692,33.6277,33.6438,8669.0
2018-04-02 10:45:00,41.91,41.94,41.83,41.92,9841.0,33.6438,33.6679,33.5796,33.6518,9841.0
2018-04-02 10:50:00,41.91,41.94,41.79,41.79,14102.0,33.6438,33.6679,33.5475,33.5475,14102.0
2018-04-02 10:55:00,41.79,41.8,41.68,41.73,11263.0,33.5475,33.5555,33.4592,33.4993,11263.0
2018-04-02 11:00:00,41.72,41.72,41.61,41.62,12695.0,33.4913,33.4913,33.403,33.411,12695.0
2018-04-02 11:05:00,41.62,41.62,41.46,41.57,32596.0,33.411,33.411,33.2826,33.3709,32596.0
2018-04-02 11:10:00,41.57,41.58,41.51,41.51,16911.0,33.3709,33.3789,33.3227,33.3227,16911.0
2018-04-02 11:15:00,41.51,41.64,41.47,41.61,26927.0,33.3227,33.4271,33.2906,33.403,26927.0
2018-04-02 11:20:00,41.64,41.66,41.54,41.63,17351.0,33.4271,33.4431,33.3468,33.419,17351.0
2018-04-02 11:25:00,41.62,41.65,41.54,41.65,13656.0,33.411,33.4351,33.3468,33.4351,13656.0
2018-04-02 11:30:00,41.65,41.66,41.52,41.52,18758.0,33.4351,33.4431,33.3307,33.3307,18758.0
2018-04-02 11:35:00,41.52,41.52,41.19,41.2,59496.0,33.3307,33.3307,33.0658,33.0738,59496.0
2018-04-02 11:40:00,41.19,41.26,41.05,41.18,38013.0,33.0658,33.122,32.9534,33.0578,38013.0
2018-04-02 11:45:00,41.16,41.31,41.12,41.23,23936.0,33.0417,33.1621,33.0096,33.0979,23936.0
2018-04-02 11:50:00,41.21,41.32,41.15,41.23,28055.0,33.0819,33.1702,33.0337,33.0979,28055.0
2018-04-02 11:55:00,41.22,41.37,41.19,41.19,22086.0,33.0899,33.2103,33.0658,33.0658,22086.0
2018-04-02 12:00:00,41.21,41.25,41.14,41.22,32050.0,33.0819,33.114,33.0257,33.0899,32050.0
2018-04-02 12:05:00,41.22,41.22,41.07,41.13,27483.0,33.0899,33.0899,32.9695,33.0176,27483.0
2018-04-02 12:10:00,41.13,41.2,41.06,41.16,23542.0,33.0176,33.0738,32.9615,33.0417,23542.0
2018-04-02 12:15:00,41.18,41.26,41.09,41.25,19210.0,33.0578,33.122,32.9855,33.114,19210.0
2018-04-02 12:20:00,41.24,41.25,41.2,41.21,7507.0,33.1059,33.114,33.0738,33.0819,7507.0
2018-04-02 12:25:00,41.18,41.19,41.13,41.14,18526.0,33.0578,33.0658,33.0176,33.0257,18526.0
2018-04-02 12:30:00,41.14,41.26,41.14,41.26,15842.0,33.0257,33.122,33.0257,33.122,15842.0
2018-04-02 12:35:00,41.28,41.29,41.23,41.24,11139.0,33.1381,33.1461,33.0979,33.1059,11139.0
2018-04-02 12:40:00,41.24,41.35,41.17,41.33,9816.0,33.1059,33.1943,33.0498,33.1782,9816.0
2018-04-02 12:45:00,41.33,41.33,41.28,41.31,8649.0,33.1782,33.1782,33.1381,33.1621,8649.0
2018-04-02 12:50:00,41.3,41.3,41.2,41.2,13460.0,33.1541,33.1541,33.0738,33.0738,13460.0
2018-04-02 12:55:00,41.21,41.23,41.14,41.2,17602.0,33.0819,33.0979,33.0257,33.0738,17602.0
2018-04-02 13:00:00,41.21,41.23,41.11,41.12,13129.0,33.0819,33.0979,33.0016,33.0096,13129.0
2018-04-02 13:05:00,41.12,41.15,41.11,41.13,14150.0,33.0096,33.0337,33.0016,33.0176,14150.0
2018-04-02 13:10:00,41.11,41.16,41.07,41.07,9864.0,33.0016,33.0417,32.9695,32.9695,9864.0
2018-04-02 13:15:00,41.07,41.09,41.06,41.07,14190.0,32.9695,32.9855,32.9615,32.9695,14190.0
2018-04-02 13:20:00,41.09,41.11,41.06,41.08,5900.0,32.9855,33.0016,32.9615,32.9775,5900.0
2018-04-02 13:25:00,41.08,41.08,40.89,40.93,54512.0,32.9775,32.9775,32.825,32.8571,54512.0
2018-04-02 13:30:00,40.93,41.05,40.93,41.04,11412.0,32.8571,32.9534,32.8571,32.9454,11412.0
2018-04-02 13:35:00,41.06,41.12,40.99,40.99,16244.0,32.9615,33.0096,32.9053,32.9053,16244.0
2018-04-02 13:40:00,41.0,41.0,40.87,40.87,28444.0,32.9133,32.9133,32.8089,32.8089,28444.0
2018-04-02 13:45:00,40.86,40.87,40.8,40.84,20109.0,32.8009,32.8089,32.7527,32.7848,20109.0
2018-04-02 13:50:00,40.85,40.94,40.84,40.85,13300.0,32.7929,32.8651,32.7848,32.7929,13300.0
2018-04-02 13:55:00,40.85,40.85,40.7,40.7,26770.0,32.7929,32.7929,32.6725,32.6725,26770.0
2018-04-02 14:00:00,40.7,40.7,40.57,40.6,30755.0,32.6725,32.6725,32.5681,32.5922,30755.0
2018-04-02 14:05:00,40.61,40.73,40.53,40.71,21140.0,32.6002,32.6965,32.536,32.6805,21140.0
2018-04-02 14:10:00,40.72,40.81,40.66,40.79,28507.0,32.6885,32.7608,32.6403,32.7447,28507.0
2018-04-02 14:15:00,40.78,40.83,40.74,40.81,15802.0,32.7367,32.7768,32.7046,32.7608,15802.0
2018-04-02 14:20:00,40.83,40.9,40.81,40.85,14312.0,32.7768,32.833,32.7608,32.7929,14312.0
2018-04-02 14:25:00,40.85,40.85,40.7,40.75,19152.0,32.7929,32.7929,32.6725,32.7126,19152.0
2018-04-02 14:30:00,40.74,40.87,40.69,40.83,24296.0,32.7046,32.8089,32.6644,32.7768,24296.0
2018-04-02 14:35:00,40.83,40.85,40.72,40.75,24743.0,32.7768,32.7929,32.6885,32.7126,24743.0
2018-04-02 14:40:00,40.76,40.76,40.63,40.69,19057.0,32.7206,32.7206,32.6163,32.6644,19057.0
2018-04-02 14:45:00,40.69,40.84,40.65,40.84,20468.0,32.6644,32.7848,32.6323,32.7848,20468.0
2018-04-02 14:50:00,40.84,41.0,40.84,40.97,23833.0,32.7848,32.9133,32.7848,32.8892,23833.0
2018-04-02 14:55:00,40.95,40.99,40.86,40.99,21773.0,32.8731,32.9053,32.8009,32.9053,21773.0
2018-04-02 15:00:00,41.0,41.02,40.89,40.94,19188.0,32.9133,32.9293,32.825,32.8651,19188.0
2018-04-02 15:05:00,40.94,40.95,40.85,40.91,21454.0,32.8651,32.8731,32.7929,32.841,21454.0
2018-04-02 15:10:00,40.91,41.09,40.89,41.07,24586.0,32.841,32.9855,32.825,32.9695,24586.0
2018-04-02 15:15:00,41.06,41.1,41.02,41.1,19197.0,32.9615,32.9936,32.9293,32.9936,19197.0
2018-04-02 15:20:00,41.11,41.14,40.9,40.92,37823.0,33.0016,33.0257,32.833,32.8491,37823.0
2018-04-02 15:25:00,40.92,40.95,40.87,40.91,22186.0,32.8491,32.8731,32.8089,32.841,22186.0
2018-04-02 15:30:00,40.94,40.97,40.74,40.74,37415.0,32.8651,32.8892,32.7046,32.7046,37415.0
2018-04-02 15:35:00,40.74,40.87,40.74,40.79,32887.0,32.7046,32.8089,32.7046,32.7447,32887.0
2018-04-02 15:40:00,40.79,40.94,40.73,40.93,39065.0,32.7447,32.8651,32.6965,32.8571,39065.0
2018-04-02 15:45:00,40.93,41.13,40.93,41.06,55441.0,32.8571,33.0176,32.8571,32.9615,55441.0
2018-04-02 15:50:00,41.07,41.16,41.01,41.13,69355.0,32.9695,33.0417,32.9213,33.0176,69355.0
2018-04-02 15:55:00,41.12,41.13,40.91,41.0,98098.0,33.0096,33.0176,32.841,32.9133,98098.0
2018-04-03 09:30:00,41.34,41.44,41.14,41.2,37469.0,33.1862,33.2665,33.0257,33.0738,37469.0
2018-04-03 09:35:00,41.19,41.27,41.17,41.26,21983.0,33.0658,33.13,33.0498,33.122,21983.0
2018-04-03 09:40:00,41.26,41.31,41.11,41.14,26185.0,33.122,33.1621,33.0016,33.0257,26185.0
2018-04-03 09:45:00,41.15,41.17,41.09,41.09,19956.0,33.0337,33.0498,32.9855,32.9855,19956.0
2018-04-03 09:50:00,41.09,41.09,40.94,41.0,25069.0,32.9855,32.9855,32.8651,32.9133,25069.0
2018-04-03 09:55:00,41.0,41.0,40.85,40.91,26741.0,32.9133,32.9133,32.7929,32.841,26741.0
2018-04-03 10:00:00,40.93,40.94,40.83,40.86,15973.0,32.8571,32.8651,32.7768,32.8009,15973.0
2018-04-03 10:05:00,40.86,40.92,40.83,40.9,32230.0,32.8009,32.8491,32.7768,32.833,32230.0
2018-04-03 10:10:00,40.9,40.9,40.82,40.83,24321.0,32.833,32.833,32.7688,32.7768,24321.0
2018-04-03 10:15:00,40.85,40.87,40.76,40.77,24412.0,32.7929,32.8089,32.7206,32.7286,24412.0
2018-04-03 10:20:00,40.77,40.85,40.73,40.84,30663.0,32.7286,32.7929,32.6965,32.7848,30663.0
2018-04-03 10:25:00,40.84,40.9,40.79,40.9,19156.0,32.7848,32.833,32.7447,32.833,19156.0
2018-04-03 10:30:00,40.9,41.11,40.9,41.11,19596.0,32.833,33.0016,32.833,33.0016,19596.0
2018-04-03 10:35:00,41.1,41.1,40.94,40.95,20026.0,32.9936,32.9936,32.8651,32.8731,20026.0
2018-04-03 10:40:00,40.95,41.08,40.95,41.08,17803.0,32.8731,32.9775,32.8731,32.9775,17803.0
2018-04-03 10:45:00,41.08,41.24,41.06,41.08,24831.0,32.9775,33.1059,32.9615,32.9775,24831.0
2018-04-03 10:50:00,41.08,41.15,41.06,41.11,22439.0,32.9775,33.0337,32.9615,33.0016,22439.0
2018-04-03 10:55:00,41.12,41.33,41.1,41.28,34712.0,33.0096,33.1782,32.9936,33.1381,34712.0
2018-04-03 11:00:00,41.28,41.39,41.28,41.32,32404.0,33.1381,33.2264,33.1381,33.1702,32404.0
2018-04-03 11:05:00,41.32,41.49,41.32,41.44,26342.0,33.1702,33.3066,33.1702,33.2665,26342.0
2018-04-03 11:10:00,41.44,41.45,41.34,41.35,24553.0,33.2665,33.2745,33.1862,33.1943,24553.0
2018-04-03 11:15:00,41.35,41.38,41.31,41.36,15400.0,33.1943,33.2183,33.1621,33.2023,15400.0
2018-04-03 11:20:00,41.36,41.36,41.27,41.27,16680.0,33.2023,33.2023,33.13,33.13,16680.0
2018-04-03 11:25:00,41.27,41.34,41.27,41.32,13776.0,33.13,33.1862,33.13,33.1702,13776.0
2018-04-03 11:30:00,41.31,41.33,41.19,41.21,18670.0,33.1621,33.1782,33.0658,33.0819,18670.0
2018-04-03 11:35:00,41.22,41.25,41.12,41.15,25381.0,33.0899,33.114,33.0096,33.0337,25381.0
2018-04-03 11:40:00,41.15,41.19,41.11,41.19,19274.0,33.0337,33.0658,33.0016,33.0658,19274.0
2018-04-03 11:45:00,41.18,41.24,41.12,41.12,21923.0,33.0578,33.1059,33.0096,33.0096,21923.0
2018-04-03 11:50:00,41.11,41.12,40.98,41.03,20844.0,33.0016,33.0096,32.8972,32.9374,20844.0
2018-04-03 11:55:00,41.03,41.1,40.98,40.98,24904.0,32.9374,32.9936,32.8972,32.8972,24904.0
2018-04-03 12:00:00,40.99,41.11,40.99,41.09,11954.0,32.9053,33.0016,32.9053,32.9855,11954.0
2018-04-03 12:05:00,41.1,41.13,41.07,41.13,14955.0,32.9936,33.0176,32.9695,33.0176,14955.0
2018-04-03 12:10:00,41.12,41.15,41.06,41.09,13406.0,33.0096,33.0337,32.9615,32.9855,13406.0
2018-04-03 12:15:00,41.1,41.14,40.99,41.02,13153.0,32.9936,33.0257,32.9053,32.9293,13153.0
2018-04-03 12:20:00,41.03,41.04,40.89,40.91,16731.0,32.9374,32.9454,32.825,32.841,16731.0
2018-04-03 12:25:00,40.91,40.93,40.87,40.93,9418.0,32.841,32.8571,32.8089,32.8571,9418.0
2018-04-03 12:30:00,40.92,41.04,40.92,41.03,7168.0,32.8491,32.9454,32.8491,32.9374,7168.0
2018-04-03 12:35:00,41.02,41.06,40.98,41.04,10173.0,32.9293,32.9615,32.8972,32.9454,10173.0
2018-04-03 12:40:00,41.06,41.14,41.06,41.12,14443.0,32.9615,33.0257,32.9615,33.0096,14443.0
2018-04-03 12:45:00,41.11,41.13,41.01,41.04,11531.0,33.0016,33.0176,32.9213,32.9454,11531.0
2018-04-03 12:50:00,41.04,41.1,40.98,40.98,7965.0,32.9454,32.9936,32.8972,32.8972,7965.0
2018-04-03 12:55:00,40.97,41.04,40.97,41.03,8885.0,32.8892,32.9454,32.8892,32.9374,8885.0
2018-04-03 13:00:00,41.03,41.04,40.96,41.03,11815.0,32.9374,32.9454,32.8812,32.9374,11815.0
2018-04-03 13:05:00,41.04,41.08,41.03,41.03,10523.0,32.9454,32.9775,32.9374,32.9374,10523.0
2018-04-03 13:10:00,41.04,41.13,40.98,41.01,8299.0,32.9454,33.0176,32.8972,32.9213,8299.0
2018-04-03 13:15:00,40.99,41.1,40.98,41.1,7549.0,32.9053,32.9936,32.8972,32.9936,7549.0
2018-04-03 13:20:00,41.11,41.22,41.09,41.22,10176.0,33.0016,33.0899,32.9855,33.0899,10176.0
2018-04-03 13:25:00,41.21,41.24,41.16,41.18,11371.0,33.0819,33.1059,33.0417,33.0578,11371.0
2018-04-03 13:30:00,41.18,41.22,41.12,41.15,10443.0,33.0578,33.0899,33.0096,33.0337,10443.0
2018-04-03 13:35:00,41.16,41.16,41.09,41.11,9881.0,33.0417,33.0417,32.9855,33.0016,9881.0
2018-04-03 13:40:00,41.1,41.18,41.1,41.16,3695.0,32.9936,33.0578,32.9936,33.0417,3695.0
2018-04-03 13:45:00,41.15,41.17,41.06,41.06,18072.0,33.0337,33.0498,32.9615,32.9615,18072.0
2018-04-03 13:50:00,41.06,41.14,41.06,41.14,15035.0,32.9615,33.0257,32.9615,33.0257,15035.0
2018-04-03 13:55:00,41.15,41.19,41.15,41.19,8596.0,33.0337,33.0658,33.0337,33.0658,8596.0
2018-04-03 14:00:00,41.18,41.2,41.14,41.16,9112.0,33.0578,33.0738,33.0257,33.0417,9112.0
2018-04-03 14:05:00,41.17,41.17,41.07,41.13,16511.0,33.0498,33.0498,32.9695,33.0176,16511.0
2018-04-03 14:10:00,41.12,41.12,41.05,41.05,13516.0,33.0096,33.0096,32.9534,32.9534,13516.0
2018-04-03 14:15:00,41.04,41.04,40.96,41.01,20514.0,32.9454,32.9454,32.8812,32.9213,20514.0
2018-04-03 14:20:00,41.0,41.04,40.97,41.04,12305.0,32.9133,32.9454,32.8892,32.9454,12305.0
2018-04-03 14:25:00,41.03,41.03,40.93,40.97,15245.0,32.9374,32.9374,32.8571,32.8892,15245.0
2018-04-03 14:30:00,40.98,40.98,40.86,40.88,14850.0,32.8972,32.8972,32.8009,32.817,14850.0
2018-04-03 14:35:00,40.88,40.93,40.87,40.93,11570.0,32.817,32.8571,32.8089,32.8571,11570.0
2018-04-03 14:40:00,40.93,40.96,40.85,40.85,16201.0,32.8571,32.8812,32.7929,32.7929,16201.0
2018-04-03 14:45:00,40.86,41.18,40.84,41.13,40880.0,32.8009,33.0578,32.7848,33.0176,40880.0
2018-04-03 14:50:00,41.12,41.15,41.06,41.1,21343.0,33.0096,33.0337,32.9615,32.9936,21343.0
2018-04-03 14:55:00,41.09,41.32,41.09,41.25,30921.0,32.9855,33.1702,32.9855,33.114,30921.0
2018-04-03 15:00:00,41.24,41.41,41.2,41.35,23510.0,33.1059,33.2424,33.0738,33.1943,23510.0
2018-04-03 15:05:00,41.34,41.46,41.33,41.44,25579.0,33.1862,33.2826,33.1782,33.2665,25579.0
2018-04-03 15:10:00,41.43,41.49,41.23,41.29,34658.0,33.2585,33.3066,33.0979,33.1461,34658.0
2018-04-03 15:15:00,41.29,41.35,41.22,41.33,24450.0,33.1461,33.1943,33.0899,33.1782,24450.0
2018-04-03 15:20:00,41.33,41.35,41.23,41.29,19514.0,33.1782,33.1943,33.0979,33.1461,19514.0
2018-04-03 15:25:00,41.3,41.35,41.28,41.35,25847.0,33.1541,33.1943,33.1381,33.1943,25847.0
2018-04-03 15:30:00,41.37,41.38,41.24,41.27,26008.0,33.2103,33.2183,33.1059,33.13,26008.0
2018-04-03 15:35:00,41.28,41.3,41.16,41.26,31017.0,33.1381,33.1541,33.0417,33.122,31017.0
2018-04-03 15:40:00,41.27,41.33,41.22,41.26,40724.0,33.13,33.1782,33.0899,33.122,40724.0
2018-04-03 15:45:00,41.25,41.37,41.24,41.28,42531.0,33.114,33.2103,33.1059,33.1381,42531.0
2018-04-03 15:50:00,41.28,41.36,41.27,41.33,70433.0,33.1381,33.2023,33.13,33.1782,70433.0
2018-04-03 15:55:00,41.33,41.42,41.33,41.37,107124.0,33.1782,33.2504,33.1782,33.2103,107124.0
2018-04-04 09:30:00,40.22,40.42,40.2,40.26,44703.0,32.5457,32.7076,32.5296,32.5781,44703.0
2018-04-04 09:35:00,40.26,40.44,40.22,40.4,45008.0,32.5781,32.7238,32.5457,32.6914,45008.0
2018-04-04 09:40:00,40.4,40.43,40.32,40.4,51675.0,32.6914,32.7157,32.6267,32.6914,51675.0
2018-04-04 09:45:00,40.4,40.42,40.33,40.35,49367.0,32.6914,32.7076,32.6348,32.6509,49367.0
2018-04-04 09:50:00,40.35,40.45,40.3,40.45,30750.0,32.6509,32.7319,32.6105,32.7319,30750.0
2018-04-04 09:55:00,40.45,40.55,40.43,40.53,33667.0,32.7319,32.8128,32.7157,32.7966,33667.0
2018-04-04 10:00:00,40.52,40.52,40.37,40.51,37088.0,32.7885,32.7885,32.6671,32.7804,37088.0
2018-04-04 10:05:00,40.51,40.6,40.43,40.53,42962.0,32.7804,32.8532,32.7157,32.7966,42962.0
2018-04-04 10:10:00,40.53,40.66,40.53,40.61,29715.0,32.7966,32.9018,32.7966,32.8613,29715.0
2018-04-04 10:15:00,40.61,40.68,40.56,40.61,25803.0,32.8613,32.918,32.8209,32.8613,25803.0
2018-04-04 10:20:00,40.59,40.61,40.49,40.56,18932.0,32.8451,32.8613,32.7642,32.8209,18932.0
2018-04-04 10:25:00,40.56,40.67,40.56,40.6,15308.0,32.8209,32.9099,32.8209,32.8532,15308.0
2018-04-04 10:30:00,40.61,40.65,40.52,40.53,26305.0,32.8613,32.8937,32.7885,32.7966,26305.0
2018-04-04 10:35:00,40.52,40.53,40.44,40.49,30665.0,32.7885,32.7966,32.7238,32.7642,30665.0
2018-04-04 10:40:00,40.49,40.51,40.45,40.47,37505.0,32.7642,32.7804,32.7319,32.748,37505.0
2018-04-04 10:45:00,40.47,40.71,40.47,40.71,57374.0,32.748,32.9422,32.748,32.9422,57374.0
2018-04-04 10:50:00,40.72,40.74,40.69,40.73,23466.0,32.9503,32.9665,32.9261,32.9584,23466.0
2018-04-04 10:55:00,40.75,40.84,40.72,40.79,27312.0,32.9746,33.0474,32.9503,33.007,27312.0
2018-04-04 11:00:00,40.77,40.77,40.71,40.72,17810.0,32.9908,32.9908,32.9422,32.9503,17810.0
2018-04-04 11:05:00,40.72,40.72,40.63,40.64,10690.0,32.9503,32.9503,32.8775,32.8856,10690.0
2018-04-04 11:10:00,40.65,40.76,40.65,40.68,13586.0,32.8937,32.9827,32.8937,32.918,13586.0
2018-04-04 11:15:00,40.69,40.86,40.69,40.82,13952.0,32.9261,33.0636,32.9261,33.0313,13952.0
2018-04-04 11:20:00,40.83,40.9,40.83,40.9,28558.0,33.0393,33.096,33.0393,33.096,28558.0
2018-04-04 11:25:00,40.9,40.92,40.87,40.89,20569.0,33.096,33.1122,33.0717,33.0879,20569.0
2018-04-04 11:30:00,40.88,41.01,40.85,40.93,37124.0,33.0798,33.185,33.0555,33.1203,37124.0
2018-04-04 11:35:00,40.93,40.96,40.88,40.94,19144.0,33.1203,33.1445,33.0798,33.1284,19144.0
2018-04-04 11:40:00,40.94,40.98,40.9,40.91,21925.0,33.1284,33.1607,33.096,33.1041,21925.0
2018-04-04 11:45:00,40.92,40.99,40.9,40.97,10340.0,33.1122,33.1688,33.096,33.1526,10340.0
2018-04-04 11:50:00,40.96,40.97,40.9,40.91,18819.0,33.1445,33.1526,33.096,33.1041,18819.0
2018-04-04 11:55:00,40.94,41.04,40.94,41.03,10900.0,33.1284,33.2093,33.1284,33.2012,10900.0
2018-04-04 12:00:00,41.03,41.03,40.97,41.02,13027.0,33.2012,33.2012,33.1526,33.1931,13027.0
2018-04-04 12:05:00,41.01,41.11,40.98,41.09,43933.0,33.185,33.2659,33.1607,33.2497,43933.0
2018-04-04 12:10:00,41.1,41.17,41.1,41.12,31479.0,33.2578,33.3145,33.2578,33.274,31479.0
2018-04-04 12:15:00,41.11,41.15,41.09,41.11,14107.0,33.2659,33.2983,33.2497,33.2659,14107.0
2018-04-04 12:20:00,41.11,41.2,41.07,41.19,22618.0,33.2659,33.3387,33.2336,33.3307,22618.0
2018-04-04 12:25:00,41.17,41.2,41.11,41.14,13800.0,33.3145,33.3387,33.2659,33.2902,13800.0
2018-04-04 12:30:00,41.16,41.17,41.1,41.14,11494.0,33.3064,33.3145,33.2578,33.2902,11494.0
2018-04-04 12:35:00,41.15,41.24,41.15,41.18,23419.0,33.2983,33.3711,33.2983,33.3226,23419.0
2018-04-04 12:40:00,41.19,41.26,41.13,41.25,15855.0,33.3307,33.3873,33.2821,33.3792,15855.0
2018-04-04 12:45:00,41.26,41.29,41.21,41.21,16659.0,33.3873,33.4116,33.3468,33.3468,16659.0
2018-04-04 12:50:00,41.21,41.21,41.15,41.18,12094.0,33.3468,33.3468,33.2983,33.3226,12094.0
2018-04-04 12:55:00,41.17,41.2,41.13,41.13,7995.0,33.3145,33.3387,33.2821,33.2821,7995.0
2018-04-04 13:00:00,41.13,41.16,41.1,41.1,8648.0,33.2821,33.3064,33.2578,33.2578,8648.0
2018-04-04 13:05:00,41.1,41.15,41.03,41.03,15375.0,33.2578,33.2983,33.2012,33.2012,15375.0
2018-04-04 13:10:00,41.03,41.04,40.97,41.02,16383.0,33.2012,33.2093,33.1526,33.1931,16383.0
2018-04-04 13:15:00,41.02,41.02,40.96,40.96,7380.0,33.1931,33.1931,33.1445,33.1445,7380.0
2018-04-04 13:20:00,40.96,40.99,40.9,40.92,16379.0,33.1445,33.1688,33.096,33.1122,16379.0
2018-04-04 13:25:00,40.92,40.96,40.88,40.96,8783.0,33.1122,33.1445,33.0798,33.1445,8783.0
2018-04-04 13:30:00,40.95,40.95,40.9,40.9,5341.0,33.1365,33.1365,33.096,33.096,5341.0
2018-04-04 13:35:00,40.92,40.98,40.92,40.97,8303.0,33.1122,33.1607,33.1122,33.1526,8303.0
2018-04-04 13:40:00,40.98,41.05,40.98,41.03,5739.0,33.1607,33.2174,33.1607,33.2012,5739.0
2018-04-04 13:45:00,41.02,41.04,40.93,40.94,11075.0,33.1931,33.2093,33.1203,33.1284,11075.0
2018-04-04 13:50:00,40.94,40.94,40.9,40.9,7700.0,33.1284,33.1284,33.096,33.096,7700.0
2018-04-04 13:55:00,40.91,40.95,40.89,40.92,17294.0,33.1041,33.1365,33.0879,33.1122,17294.0
2018-04-04 14:00:00,40.94,41.01,40.92,41.01,10395.0,33.1284,33.185,33.1122,33.185,10395.0
2018-04-04 14:05:00,41.05,41.13,41.05,41.07,14283.0,33.2174,33.2821,33.2174,33.2336,14283.0
2018-04-04 14:10:00,41.08,41.12,41.07,41.11,8972.0,33.2416,33.274,33.2336,33.2659,8972.0
2018-04-04 14:15:00,41.12,41.24,41.11,41.21,15109.0,33.274,33.3711,33.2659,33.3468,15109.0
2018-04-04 14:20:00,41.2,41.26,41.19,41.22,11890.0,33.3387,33.3873,33.3307,33.3549,11890.0
2018-04-04 14:25:00,41.22,41.24,41.19,41.23,13095.0,33.3549,33.3711,33.3307,33.363,13095.0
2018-04-04 14:30:00,41.24,41.28,41.21,41.25,10276.0,33.3711,33.4035,33.3468,33.3792,10276.0
2018-04-04 14:35:00,41.22,41.22,41.15,41.16,8700.0,33.3549,33.3549,33.2983,33.3064,8700.0
2018-04-04 14:40:00,41.16,41.3,41.16,41.28,12294.0,33.3064,33.4197,33.3064,33.4035,12294.0
2018-04-04 14:45:00,41.29,41.29,41.23,41.24,8737.0,33.4116,33.4116,33.363,33.3711,8737.0
2018-04-04 14:50:00,41.25,41.3,41.25,41.25,8625.0,33.3792,33.4197,33.3792,33.3792,8625.0
2018-04-04 14:55:00,41.24,41.28,41.22,41.28,17247.0,33.3711,33.4035,33.3549,33.4035,17247.0
2018-04-04 15:00:00,41.26,41.32,41.26,41.29,17240.0,33.3873,33.4359,33.3873,33.4116,17240.0
2018-04-04 15:05:00,41.3,41.32,41.28,41.32,13744.0,33.4197,33.4359,33.4035,33.4359,13744.0
2018-04-04 15:10:00,41.31,41.31,41.24,41.25,13845.0,33.4278,33.4278,33.3711,33.3792,13845.0
2018-04-04 15:15:00,41.24,41.28,41.23,41.24,9324.0,33.3711,33.4035,33.363,33.3711,9324.0
2018-04-04 15:20:00,41.25,41.35,41.25,41.35,37680.0,33.3792,33.4601,33.3792,33.4601,37680.0
2018-04-04 15:25:00,41.34,41.47,41.33,41.44,32477.0,33.452,33.5572,33.4439,33.533,32477.0
2018-04-04 15:30:00,41.44,41.52,41.42,41.45,32006.0,33.533,33.5977,33.5168,33.541,32006.0
2018-04-04 15:35:00,41.45,41.54,41.43,41.53,28520.0,33.541,33.6139,33.5249,33.6058,28520.0
2018-04-04 15:40:00,41.53,41.53,41.43,41.43,29822.0,33.6058,33.6058,33.5249,33.5249,29822.0
2018-04-04 15:45:00,41.43,41.47,41.42,41.42,158693.0,33.5249,33.5572,33.5168,33.5168,158693.0
2018-04-04 15:50:00,41.43,41.54,41.43,41.49,92610.0,33.5249,33.6139,33.5249,33.5734,92610.0
2018-04-04 15:55:00,41.49,41.5,41.08,41.18,217786.0,33.5734,33.5815,33.2416,33.3226,217786.0
2018-04-05 09:30:00,41.5,41.62,41.4,41.58,65637.0,33.5815,33.6786,33.5006,33.6462,65637.0
2018-04-05 09:35:00,41.59,41.61,41.42,41.42,30823.0,33.6543,33.6705,33.5168,33.5168,30823.0
2018-04-05 09:40:00,41.43,41.53,41.38,41.51,41324.0,33.5249,33.6058,33.4844,33.5896,41324.0
2018-04-05 09:45:00,41.52,41.53,41.4,41.46,35317.0,33.5977,33.6058,33.5006,33.5491,35317.0
2018-04-05 09:50:00,41.46,41.49,41.42,41.48,21371.0,33.5491,33.5734,33.5168,33.5653,21371.0
2018-04-05 09:55:00,41.48,41.52,41.45,41.52,53445.0,33.5653,33.5977,33.541,33.5977,53445.0
2018-04-05 10:00:00,41.52,41.53,41.47,41.48,22626.0,33.5977,33.6058,33.5572,33.5653,22626.0
2018-04-05 10:05:00,41.49,41.64,41.49,41.61,43339.0,33.5734,33.6948,33.5734,33.6705,43339.0
2018-04-05 10:10:00,41.62,41.66,41.57,41.6,28776.0,33.6786,33.711,33.6382,33.6624,28776.0
2018-04-05 10:15:00,41.6,41.67,41.53,41.54,58737.0,33.6624,33.7191,33.6058,33.6139,58737.0
2018-04-05 10:20:00,41.55,41.63,41.53,41.63,29124.0,33.622,33.6867,33.6058,33.6867,29124.0
2018-04-05 10:25:00,41.64,41.64,41.58,41.64,18799.0,33.6948,33.6948,33.6462,33.6948,18799.0
2018-04-05 10:30:00,41.64,41.73,41.63,41.69,48027.0,33.6948,33.7676,33.6867,33.7353,48027.0
2018-04-05 10:35:00,41.68,41.75,41.67,41.73,17959.0,33.7272,33.7838,33.7191,33.7676,17959.0
2018-04-05 10:40:00,41.73,41.73,41.67,41.71,24912.0,33.7676,33.7676,33.7191,33.7514,24912.0
2018-04-05 10:45:00,41.71,41.71,41.53,41.56,17824.0,33.7514,33.7514,33.6058,33.6301,17824.0
2018-04-05 10:50:00,41.58,41.61,41.54,41.59,23685.0,33.6462,33.6705,33.6139,33.6543,23685.0
2018-04-05 10:55:00,41.59,41.65,41.59,41.6,22401.0,33.6543,33.7029,33.6543,33.6624,22401.0
2018-04-05 11:00:00,41.6,41.74,41.6,41.74,37704.0,33.6624,33.7757,33.6624,33.7757,37704.0
2018-04-05 11:05:00,41.74,41.87,41.74,41.84,20010.0,33.7757,33.8809,33.7757,33.8566,20010.0
2018-04-05 11:10:00,41.84,41.91,41.84,41.84,16821.0,33.8566,33.9133,33.8566,33.8566,16821.0
2018-04-05 11:15:00,41.84,41.87,41.82,41.83,16425.0,33.8566,33.8809,33.8404,33.8485,16425.0
2018-04-05 11:20:00,41.83,41.94,41.83,41.88,30705.0,33.8485,33.9376,33.8485,33.889,30705.0
2018-04-05 11:25:00,41.88,41.9,41.84,41.86,21159.0,33.889,33.9052,33.8566,33.8728,21159.0
2018-04-05 11:30:00,41.85,41.93,41.83,41.93,21163.0,33.8647,33.9295,33.8485,33.9295,21163.0
2018-04-05 11:35:00,41.92,41.95,41.87,41.87,21680.0,33.9214,33.9456,33.8809,33.8809,21680.0
2018-04-05 11:40:00,41.87,41.87,41.76,41.82,39044.0,33.8809,33.8809,33.7919,33.8404,39044.0
2018-04-05 11:45:00,41.82,41.85,41.8,41.82,15505.0,33.8404,33.8647,33.8243,33.8404,15505.0
2018-04-05 11:50:00,41.82,41.88,41.81,41.85,18117.0,33.8404,33.889,33.8324,33.8647,18117.0
2018-04-05 11:55:00,41.84,41.89,41.81,41.89,19264.0,33.8566,33.8971,33.8324,33.8971,19264.0
2018-04-05 12:00:00,41.88,41.91,41.87,41.87,15820.0,33.889,33.9133,33.8809,33.8809,15820.0
2018-04-05 12:05:00,41.86,41.88,41.84,41.84,17132.0,33.8728,33.889,33.8566,33.8566,17132.0
2018-04-05 12:10:00,41.84,41.84,41.78,41.79,16037.0,33.8566,33.8566,33.8081,33.8162,16037.0
2018-04-05 12:15:00,41.79,41.79,41.68,41.71,22800.0,33.8162,33.8162,33.7272,33.7514,22800.0
2018-04-05 12:20:00,41.71,41.73,41.66,41.66,18145.0,33.7514,33.7676,33.711,33.711,18145.0
2018-04-05 12:25:00,41.68,41.73,41.68,41.71,15741.0,33.7272,33.7676,33.7272,33.7514,15741.0
2018-04-05 12:30:00,41.71,41.74,41.64,41.67,9910.0,33.7514,33.7757,33.6948,33.7191,9910.0
2018-04-05 12:35:00,41.68,41.73,41.65,41.73,11595.0,33.7272,33.7676,33.7029,33.7676,11595.0
2018-04-05 12:40:00,41.74,41.75,41.7,41.72,15653.0,33.7757,33.7838,33.7433,33.7595,15653.0
2018-04-05 12:45:00,41.72,41.76,41.71,41.75,12788.0,33.7595,33.7919,33.7514,33.7838,12788.0
2018-04-05 12:50:00,41.76,41.78,41.74,41.77,8186.0,33.7919,33.8081,33.7757,33.8,8186.0
2018-04-05 12:55:00,41.8,41.82,41.79,41.8,6958.0,33.8243,33.8404,33.8162,33.8243,6958.0
2018-04-05 13:00:00,41.81,41.88,41.81,41.84,15773.0,33.8324,33.889,33.8324,33.8566,15773.0
2018-04-05 13:05:00,41.85,41.86,41.82,41.83,10862.0,33.8647,33.8728,33.8404,33.8485,10862.0
2018-04-05 13:10:00,41.83,41.83,41.76,41.79,8010.0,33.8485,33.8485,33.7919,33.8162,8010.0
2018-04-05 13:15:00,41.79,41.79,41.72,41.75,12422.0,33.8162,33.8162,33.7595,33.7838,12422.0
2018-04-05 13:20:00,41.75,41.75,41.57,41.58,12856.0,33.7838,33.7838,33.6382,33.6462,12856.0
2018-04-05 13:25:00,41.59,41.64,41.57,41.64,8816.0,33.6543,33.6948,33.6382,33.6948,8816.0
2018-04-05 13:30:00,41.64,41.72,41.61,41.7,15889.0,33.6948,33.7595,33.6705,33.7433,15889.0
2018-04-05 13:35:00,41.71,41.73,41.63,41.63,16362.0,33.7514,33.7676,33.6867,33.6867,16362.0
2018-04-05 13:40:00,41.64,41.64,41.5,41.54,19121.0,33.6948,33.6948,33.5815,33.6139,19121.0
2018-04-05 13:45:00,41.54,41.61,41.54,41.61,13400.0,33.6139,33.6705,33.6139,33.6705,13400.0
2018-04-05 13:50:00,41.61,41.72,41.59,41.67,13040.0,33.6705,33.7595,33.6543,33.7191,13040.0
2018-04-05 13:55:00,41.67,41.72,41.65,41.69,18477.0,33.7191,33.7595,33.7029,33.7353,18477.0
2018-04-05 14:00:00,41.69,41.77,41.64,41.73,26610.0,33.7353,33.8,33.6948,33.7676,26610.0
2018-04-05 14:05:00,41.72,41.73,41.63,41.64,14998.0,33.7595,33.7676,33.6867,33.6948,14998.0
2018-04-05 14:10:00,41.65,41.72,41.65,41.68,9726.0,33.7029,33.7595,33.7029,33.7272,9726.0
2018-04-05 14:15:00,41.68,41.79,41.67,41.77,9769.0,33.7272,33.8162,33.7191,33.8,9769.0
2018-04-05 14:20:00,41.78,41.78,41.72,41.73,15789.0,33.8081,33.8081,33.7595,33.7676,15789.0
2018-04-05 14:25:00,41.72,41.76,41.71,41.75,32830.0,33.7595,33.7919,33.7514,33.7838,32830.0
2018-04-05 14:30:00,41.75,41.78,41.74,41.78,18519.0,33.7838,33.8081,33.7757,33.8081,18519.0
2018-04-05 14:35:00,41.79,41.79,41.74,41.74,13739.0,33.8162,33.8162,33.7757,33.7757,13739.0
2018-04-05 14:40:00,41.74,41.81,41.74,41.81,11542.0,33.7757,33.8324,33.7757,33.8324,11542.0
2018-04-05 14:45:00,41.81,41.86,41.81,41.85,15221.0,33.8324,33.8728,33.8324,33.8647,15221.0
2018-04-05 14:50:00,41.85,41.87,41.83,41.85,26700.0,33.8647,33.8809,33.8485,33.8647,26700.0
2018-04-05 14:55:00,41.85,41.88,41.83,41.88,21409.0,33.8647,33.889,33.8485,33.889,21409.0
2018-04-05 15:00:00,41.88,41.92,41.85,41.91,17009.0,33.889,33.9214,33.8647,33.9133,17009.0
2018-04-05 15:05:00,41.91,41.99,41.9,41.99,16272.0,33.9133,33.978,33.9052,33.978,16272.0
2018-04-05 15:10:00,41.98,41.99,41.97,41.98,14915.0,33.9699,33.978,33.9618,33.9699,14915.0
2018-04-05 15:15:00,41.98,42.0,41.95,41.98,13213.0,33.9699,33.9861,33.9456,33.9699,13213.0
2018-04-05 15:20:00,41.98,42.0,41.94,41.95,23685.0,33.9699,33.9861,33.9376,33.9456,23685.0
2018-04-05 15:25:00,41.94,41.94,41.87,41.9,17438.0,33.9376,33.9376,33.8809,33.9052,17438.0
2018-04-05 15:30:00,41.91,41.92,41.81,41.81,29544.0,33.9133,33.9214,33.8324,33.8324,29544.0
2018-04-05 15:35:00,41.81,41.82,41.74,41.76,28988.0,33.8324,33.8404,33.7757,33.7919,28988.0
2018-04-05 15:40:00,41.76,41.93,41.76,41.91,34272.0,33.7919,33.9295,33.7919,33.9133,34272.0
2018-04-05 15:45:00,41.91,41.95,41.88,41.89,43448.0,33.9133,33.9456,33.889,33.8971,43448.0
2018-04-05 15:50:00,41.9,42.02,41.9,41.93,98006.0,33.9052,34.0023,33.9052,33.9295,98006.0
2018-04-05 15:55:00,41.92,41.92,41.81,41.81,120850.0,33.9214,33.9214,33.8324,33.8324,120850.0
2018-04-06 09:30:00,41.4,41.62,41.28,41.51,27008.0,33.5006,33.6786,33.4035,33.5896,27008.0
2018-04-06 09:35:00,41.58,41.65,41.56,41.61,15649.0,33.6462,33.7029,33.6301,33.6705,15649.0
2018-04-06 09:40:00,41.61,41.61,41.49,41.57,12689.0,33.6705,33.6705,33.5734,33.6382,12689.0
2018-04-06 09:45:00,41.58,41.59,41.5,41.59,13308.0,33.6462,33.6543,33.5815,33.6543,13308.0
2018-04-06 09:50:00,41.61,41.68,41.61,41.66,22912.0,33.6705,33.7272,33.6705,33.711,22912.0
2018-04-06 09:55:00,41.66,41.66,41.58,41.58,13897.0,33.711,33.711,33.6462,33.6462,13897.0
2018-04-06 10:00:00,41.59,41.63,41.53,41.56,15111.0,33.6543,33.6867,33.6058,33.6301,15111.0
2018-04-06 10:05:00,41.55,41.56,41.46,41.47,11823.0,33.622,33.6301,33.5491,33.5572,11823.0
2018-04-06 10:10:00,41.47,41.56,41.42,41.56,11081.0,33.5572,33.6301,33.5168,33.6301,11081.0
2018-04-06 10:15:00,41.57,41.6,41.53,41.59,12810.0,33.6382,33.6624,33.6058,33.6543,12810.0
2018-04-06 10:20:00,41.59,41.64,41.48,41.48,5754.0,33.6543,33.6948,33.5653,33.5653,5754.0
2018-04-06 10:25:00,41.49,41.54,41.41,41.41,10228.0,33.5734,33.6139,33.5087,33.5087,10228.0
2018-04-06 10:30:00,41.4,41.43,41.29,41.3,16612.0,33.5006,33.5249,33.4116,33.4197,16612.0
2018-04-06 10:35:00,41.3,41.31,41.22,41.26,14010.0,33.4197,33.4278,33.3549,33.3873,14010.0
2018-04-06 10:40:00,41.25,41.26,41.12,41.12,11072.0,33.3792,33.3873,33.274,33.274,11072.0
2018-04-06 10:45:00,41.12,41.13,41.03,41.12,26100.0,33.274,33.2821,33.2012,33.274,26100.0
2018-04-06 10:50:00,41.11,41.14,41.08,41.09,12829.0,33.2659,33.2902,33.2416,33.2497,12829.0
2018-04-06 10:55:00,41.11,41.23,41.11,41.16,11763.0,33.2659,33.363,33.2659,33.3064,11763.0
2018-04-06 11:00:00,41.15,41.16,40.96,41.05,20108.0,33.2983,33.3064,33.1445,33.2174,20108.0
2018-04-06 11:05:00,41.06,41.09,41.01,41.07,17376.0,33.2255,33.2497,33.185,33.2336,17376.0
2018-04-06 11:10:00,41.09,41.15,41.06,41.09,10814.0,33.2497,33.2983,33.2255,33.2497,10814.0
2018-04-06 11:15:00,41.06,41.14,41.04,41.08,15719.0,33.2255,33.2902,33.2093,33.2416,15719.0
2018-04-06 11:20:00,41.09,41.1,40.93,40.95,15571.0,33.2497,33.2578,33.1203,33.1365,15571.0
2018-04-06 11:25:00,40.95,41.09,40.95,41.04,9065.0,33.1365,33.2497,33.1365,33.2093,9065.0
2018-04-06 11:30:00,41.05,41.11,41.01,41.11,11303.0,33.2174,33.2659,33.185,33.2659,11303.0
2018-04-06 11:35:00,41.12,41.18,41.05,41.18,11535.0,33.274,33.3226,33.2174,33.3226,11535.0
2018-04-06 11:40:00,41.18,41.2,41.14,41.18,11241.0,33.3226,33.3387,33.2902,33.3226,11241.0
2018-04-06 11:45:00,41.18,41.23,41.06,41.06,16595.0,33.3226,33.363,33.2255,33.2255,16595.0
2018-04-06 11:50:00,41.06,41.17,41.04,41.15,16236.0,33.2255,33.3145,33.2093,33.2983,16236.0
2018-04-06 11:55:00,41.15,41.27,41.15,41.25,8605.0,33.2983,33.3954,33.2983,33.3792,8605.0
2018-04-06 12:00:00,41.22,41.25,41.16,41.16,8542.0,33.3549,33.3792,33.3064,33.3064,8542.0
2018-04-06 12:05:00,41.17,41.29,41.15,41.24,10910.0,33.3145,33.4116,33.2983,33.3711,10910.0
2018-04-06 12:10:00,41.24,41.24,41.12,41.13,7606.0,33.3711,33.3711,33.274,33.2821,7606.0
2018-04-06 12:15:00,41.14,41.15,41.06,41.06,5427.0,33.2902,33.2983,33.2255,33.2255,5427.0
2018-04-06 12:20:00,41.05,41.08,41.03,41.04,12290.0,33.2174,33.2416,33.2012,33.2093,12290.0
2018-04-06 12:25:00,41.03,41.03,40.96,40.99,6505.0,33.2012,33.2012,33.1445,33.1688,6505.0
2018-04-06 12:30:00,41.0,41.12,40.96,41.06,7295.0,33.1769,33.274,33.1445,33.2255,7295.0
2018-04-06 12:35:00,41.08,41.15,41.08,41.11,5800.0,33.2416,33.2983,33.2416,33.2659,5800.0
2018-04-06 12:40:00,41.12,41.18,41.12,41.12,11200.0,33.274,33.3226,33.274,33.274,11200.0
2018-04-06 12:45:00,41.12,41.19,41.1,41.17,10158.0,33.274,33.3307,33.2578,33.3145,10158.0
2018-04-06 12:50:00,41.18,41.26,41.12,41.26,15355.0,33.3226,33.3873,33.274,33.3873,15355.0
2018-04-06 12:55:00,41.26,41.42,41.26,41.39,9258.0,33.3873,33.5168,33.3873,33.4925,9258.0
2018-04-06 13:00:00,41.4,41.4,41.22,41.25,11255.0,33.5006,33.5006,33.3549,33.3792,11255.0
2018-04-06 13:05:00,41.2,41.21,41.13,41.15,8200.0,33.3387,33.3468,33.2821,33.2983,8200.0
2018-04-06 13:10:00,41.14,41.15,41.09,41.1,9115.0,33.2902,33.2983,33.2497,33.2578,9115.0
2018-04-06 13:15:00,41.12,41.15,41.07,41.11,10823.0,33.274,33.2983,33.2336,33.2659,10823.0
2018-04-06 13:20:00,41.12,41.13,41.08,41.09,2400.0,33.274,33.2821,33.2416,33.2497,2400.0
2018-04-06 13:25:00,41.1,41.22,41.09,41.17,6981.0,33.2578,33.3549,33.2497,33.3145,6981.0
2018-04-06 13:30:00,41.17,41.21,41.11,41.11,8301.0,33.3145,33.3468,33.2659,33.2659,8301.0
2018-04-06 13:35:00,41.08,41.15,41.03,41.03,10100.0,33.2416,33.2983,33.2012,33.2012,10100.0
2018-04-06 13:40:00,41.03,41.05,41.0,41.04,9910.0,33.2012,33.2174,33.1769,33.2093,9910.0
2018-04-06 13:45:00,41.04,41.07,40.97,41.01,48944.0,33.2093,33.2336,33.1526,33.185,48944.0
2018-04-06 13:50:00,41.02,41.04,40.89,40.89,42813.0,33.1931,33.2093,33.0879,33.0879,42813.0
2018-04-06 13:55:00,40.92,40.99,40.87,40.89,17780.0,33.1122,33.1688,33.0717,33.0879,17780.0
2018-04-06 14:00:00,40.88,40.94,40.84,40.84,21909.0,33.0798,33.1284,33.0474,33.0474,21909.0
2018-04-06 14:05:00,40.86,40.88,40.77,40.79,15741.0,33.0636,33.0798,32.9908,33.007,15741.0
2018-04-06 14:10:00,40.8,40.88,40.8,40.86,6800.0,33.0151,33.0798,33.0151,33.0636,6800.0
2018-04-06 14:15:00,40.83,40.9,40.78,40.78,13500.0,33.0393,33.096,32.9989,32.9989,13500.0
2018-04-06 14:20:00,40.81,40.87,40.79,40.81,14595.0,33.0232,33.0717,33.007,33.0232,14595.0
2018-04-06 14:25:00,40.8,40.8,40.67,40.71,24195.0,33.0151,33.0151,32.9099,32.9422,24195.0
2018-04-06 14:30:00,40.71,40.83,40.67,40.68,15525.0,32.9422,33.0393,32.9099,32.918,15525.0
2018-04-06 14:35:00,40.68,40.72,40.56,40.58,25068.0,32.918,32.9503,32.8209,32.837,25068.0
2018-04-06 14:40:00,40.58,40.73,40.54,40.67,16452.0,32.837,32.9584,32.8047,32.9099,16452.0
2018-04-06 14:45:00,40.67,40.67,40.56,40.62,17424.0,32.9099,32.9099,32.8209,32.8694,17424.0
2018-04-06 14:50:00,40.62,40.62,40.51,40.59,19536.0,32.8694,32.8694,32.7804,32.8451,19536.0
2018-04-06 14:55:00,40.6,40.6,40.47,40.57,26922.0,32.8532,32.8532,32.748,32.829,26922.0
2018-04-06 15:00:00,40.58,40.67,40.48,40.48,25274.0,32.837,32.9099,32.7561,32.7561,25274.0
2018-04-06 15:05:00,40.48,40.58,40.46,40.56,23251.0,32.7561,32.837,32.7399,32.8209,23251.0
2018-04-06 15:10:00,40.57,40.69,40.54,40.69,20986.0,32.829,32.9261,32.8047,32.9261,20986.0
2018-04-06 15:15:00,40.68,40.7,40.61,40.61,17810.0,32.918,32.9342,32.8613,32.8613,17810.0
2018-04-06 15:20:00,40.62,40.73,40.61,40.66,16405.0,32.8694,32.9584,32.8613,32.9018,16405.0
2018-04-06 15:25:00,40.66,40.67,40.59,40.6,22468.0,32.9018,32.9099,32.8451,32.8532,22468.0
2018-04-06 15:30:00,40.6,40.76,40.58,40.75,29997.0,32.8532,32.9827,32.837,32.9746,29997.0
2018-04-06 15:35:00,40.75,40.79,40.66,40.79,51340.0,32.9746,33.007,32.9018,33.007,51340.0
2018-04-06 15:40:00,40.78,40.85,40.77,40.78,40940.0,32.9989,33.0555,32.9908,32.9989,40940.0
2018-04-06 15:45:00,40.78,40.81,40.63,40.65,53591.0,32.9989,33.0232,32.8775,32.8937,53591.0
2018-04-06 15:50:00,40.65,40.94,40.65,40.85,98217.0,32.8937,33.1284,32.8937,33.0555,98217.0
2018-04-06 15:55:00,40.84,40.85,40.7,40.71,103014.0,33.0474,33.0555,32.9342,32.9422,103014.0
2018-04-09 09:30:00,41.02,41.13,40.98,41.07,17382.0,33.1931,33.2821,33.1607,33.2336,17382.0
2018-04-09 09:35:00,41.08,41.12,40.93,40.94,12678.0,33.2416,33.274,33.1203,33.1284,12678.0
2018-04-09 09:40:00,40.93,41.03,40.93,41.03,10605.0,33.1203,33.2012,33.1203,33.2012,10605.0
2018-04-09 09:45:00,41.04,41.17,41.03,41.15,18547.0,33.2093,33.3145,33.2012,33.2983,18547.0
2018-04-09 09:50:00,41.16,41.38,41.16,41.35,26186.0,33.3064,33.4844,33.3064,33.4601,26186.0
2018-04-09 09:55:00,41.34,41.43,41.34,41.37,20560.0,33.452,33.5249,33.452,33.4763,20560.0
2018-04-09 10:00:00,41.37,41.4,41.35,41.39,10605.0,33.4763,33.5006,33.4601,33.4925,10605.0
2018-04-09 10:05:00,41.39,41.47,41.37,41.47,29219.0,33.4925,33.5572,33.4763,33.5572,29219.0
2018-04-09 10:10:00,41.47,41.5,41.34,41.36,24492.0,33.5572,33.5815,33.452,33.4682,24492.0
2018-04-09 10:15:00,41.36,41.5,41.36,41.47,11795.0,33.4682,33.5815,33.4682,33.5572,11795.0
2018-04-09 10:20:00,41.44,41.49,41.44,41.48,6001.0,33.533,33.5734,33.533,33.5653,6001.0
2018-04-09 10:25:00,41.49,41.53,41.45,41.52,11256.0,33.5734,33.6058,33.541,33.5977,11256.0
2018-04-09 10:30:00,41.52,41.74,41.52,41.64,21451.0,33.5977,33.7757,33.5977,33.6948,21451.0
2018-04-09 10:35:00,41.65,41.72,41.63,41.65,18621.0,33.7029,33.7595,33.6867,33.7029,18621.0
2018-04-09 10:40:00,41.63,41.7,41.62,41.69,19445.0,33.6867,33.7433,33.6786,33.7353,19445.0
2018-04-09 10:45:00,41.69,41.75,41.69,41.73,11145.0,33.7353,33.7838,33.7353,33.7676,11145.0
2018-04-09 10:50:00,41.73,41.77,41.66,41.67,14305.0,33.7676,33.8,33.711,33.7191,14305.0
2018-04-09 10:55:00,41.68,41.69,41.62,41.65,7570.0,33.7272,33.7353,33.6786,33.7029,7570.0
2018-04-09 11:00:00,41.66,41.66,41.59,41.61,3600.0,33.711,33.711,33.6543,33.6705,3600.0
2018-04-09 11:05:00,41.61,41.61,41.55,41.56,7044.0,33.6705,33.6705,33.622,33.6301,7044.0
2018-04-09 11:10:00,41.58,41.63,41.57,41.63,6095.0,33.6462,33.6867,33.6382,33.6867,6095.0
2018-04-09 11:15:00,41.66,41.69,41.65,41.68,4510.0,33.711,33.7353,33.7029,33.7272,4510.0
2018-04-09 11:20:00,41.67,41.7,41.66,41.68,6131.0,33.7191,33.7433,33.711,33.7272,6131.0
2018-04-09 11:25:00,41.68,41.7,41.67,41.69,15917.0,33.7272,33.7433,33.7191,33.7353,15917.0
2018-04-09 11:30:00,41.69,41.73,41.69,41.7,8267.0,33.7353,33.7676,33.7353,33.7433,8267.0
2018-04-09 11:35:00,41.7,41.72,41.67,41.67,6000.0,33.7433,33.7595,33.7191,33.7191,6000.0
2018-04-09 11:40:00,41.67,41.69,41.67,41.69,2300.0,33.7191,33.7353,33.7191,33.7353,2300.0
2018-04-09 11:45:00,41.69,41.85,41.69,41.85,8500.0,33.7353,33.8647,33.7353,33.8647,8500.0
2018-04-09 11:50:00,41.85,41.87,41.77,41.8,9510.0,33.8647,33.8809,33.8,33.8243,9510.0
2018-04-09 11:55:00,41.8,41.83,41.72,41.82,8915.0,33.8243,33.8485,33.7595,33.8404,8915.0
2018-04-09 12:00:00,41.82,41.82,41.76,41.79,8440.0,33.8404,33.8404,33.7919,33.8162,8440.0
2018-04-09 12:05:00,41.8,41.93,41.8,41.93,11100.0,33.8243,33.9295,33.8243,33.9295,11100.0
2018-04-09 12:10:00,41.92,41.95,41.91,41.91,8018.0,33.9214,33.9456,33.9133,33.9133,8018.0
2018-04-09 12:15:00,41.92,41.92,41.86,41.86,10604.0,33.9214,33.9214,33.8728,33.8728,10604.0
2018-04-09 12:20:00,41.85,41.87,41.81,41.85,7223.0,33.8647,33.8809,33.8324,33.8647,7223.0
2018-04-09 12:25:00,41.85,41.85,41.8,41.82,11615.0,33.8647,33.8647,33.8243,33.8404,11615.0
2018-04-09 12:30:00,41.81,41.81,41.76,41.78,5744.0,33.8324,33.8324,33.7919,33.8081,5744.0
2018-04-09 12:35:00,41.78,41.85,41.78,41.81,15405.0,33.8081,33.8647,33.8081,33.8324,15405.0
2018-04-09 12:40:00,41.81,41.86,41.81,41.85,4000.0,33.8324,33.8728,33.8324,33.8647,4000.0
2018-04-09 12:45:00,41.86,41.91,41.85,41.87,15064.0,33.8728,33.9133,33.8647,33.8809,15064.0
2018-04-09 12:50:00,41.87,41.94,41.87,41.93,18097.0,33.8809,33.9376,33.8809,33.9295,18097.0
2018-04-09 12:55:00,41.92,41.92,41.9,41.92,4599.0,33.9214,33.9214,33.9052,33.9214,4599.0
2018-04-09 13:00:00,41.93,42.01,41.93,42.0,13440.0,33.9295,33.9942,33.9295,33.9861,13440.0
2018-04-09 13:05:00,42.0,42.03,41.94,42.03,16420.0,33.9861,34.0104,33.9376,34.0104,16420.0
2018-04-09 13:10:00,42.04,42.05,41.96,41.96,9900.0,34.0185,34.0266,33.9537,33.9537,9900.0
2018-04-09 13:15:00,41.97,42.0,41.97,41.98,3901.0,33.9618,33.9861,33.9618,33.9699,3901.0
2018-04-09 13:20:00,41.97,41.99,41.95,41.96,5668.0,33.9618,33.978,33.9456,33.9537,5668.0
2018-04-09 13:25:00,41.96,41.97,41.94,41.95,7525.0,33.9537,33.9618,33.9376,33.9456,7525.0
2018-04-09 13:30:00,41.95,42.03,41.95,42.03,5703.0,33.9456,34.0104,33.9456,34.0104,5703.0
2018-04-09 13:35:00,42.02,42.02,41.95,41.99,5395.0,34.0023,34.0023,33.9456,33.978,5395.0
2018-04-09 13:40:00,41.99,42.0,41.92,41.94,9546.0,33.978,33.9861,33.9214,33.9376,9546.0
2018-04-09 13:45:00,41.94,41.97,41.94,41.97,5100.0,33.9376,33.9618,33.9376,33.9618,5100.0
2018-04-09 13:50:00,41.98,42.02,41.98,42.01,6863.0,33.9699,34.0023,33.9699,33.9942,6863.0
2018-04-09 13:55:00,42.02,42.02,41.97,41.97,13730.0,34.0023,34.0023,33.9618,33.9618,13730.0
2018-04-09 14:00:00,41.98,41.99,41.94,41.96,10484.0,33.9699,33.978,33.9376,33.9537,10484.0
2018-04-09 14:05:00,41.94,41.94,41.81,41.84,12504.0,33.9376,33.9376,33.8324,33.8566,12504.0
2018-04-09 14:10:00,41.83,41.89,41.81,41.86,12067.0,33.8485,33.8971,33.8324,33.8728,12067.0
2018-04-09 14:15:00,41.86,41.86,41.81,41.86,28991.0,33.8728,33.8728,33.8324,33.8728,28991.0
2018-04-09 14:20:00,41.85,41.85,41.71,41.73,12532.0,33.8647,33.8647,33.7514,33.7676,12532.0
2018-04-09 14:25:00,41.71,41.8,41.69,41.79,37663.0,33.7514,33.8243,33.7353,33.8162,37663.0
2018-04-09 14:30:00,41.77,41.78,41.74,41.76,16780.0,33.8,33.8081,33.7757,33.7919,16780.0
2018-04-09 14:35:00,41.74,41.74,41.69,41.69,14527.0,33.7757,33.7757,33.7353,33.7353,14527.0
2018-04-09 14:40:00,41.71,41.71,41.61,41.63,41701.0,33.7514,33.7514,33.6705,33.6867,41701.0
2018-04-09 14:45:00,41.65,41.74,41.65,41.71,24127.0,33.7029,33.7757,33.7029,33.7514,24127.0
2018-04-09 14:50:00,41.7,41.73,41.69,41.72,7682.0,33.7433,33.7676,33.7353,33.7595,7682.0
2018-04-09 14:55:00,41.71,41.76,41.71,41.73,6390.0,33.7514,33.7919,33.7514,33.7676,6390.0
2018-04-09 15:00:00,41.73,41.75,41.69,41.75,16956.0,33.7676,33.7838,33.7353,33.7838,16956.0
2018-04-09 15:05:00,41.74,41.74,41.7,41.71,10387.0,33.7757,33.7757,33.7433,33.7514,10387.0
2018-04-09 15:10:00,41.72,41.74,41.64,41.64,12472.0,33.7595,33.7757,33.6948,33.6948,12472.0
2018-04-09 15:15:00,41.64,41.64,41.54,41.57,13393.0,33.6948,33.6948,33.6139,33.6382,13393.0
2018-04-09 15:20:00,41.56,41.57,41.49,41.55,16234.0,33.6301,33.6382,33.5734,33.622,16234.0
2018-04-09 15:25:00,41.55,41.55,41.49,41.55,25171.0,33.622,33.622,33.5734,33.622,25171.0
2018-04-09 15:30:00,41.55,41.57,41.41,41.41,15562.0,33.622,33.6382,33.5087,33.5087,15562.0
2018-04-09 15:35:00,41.43,41.51,41.41,41.47,16477.0,33.5249,33.5896,33.5087,33.5572,16477.0
2018-04-09 15:40:00,41.47,41.47,41.33,41.42,33787.0,33.5572,33.5572,33.4439,33.5168,33787.0
2018-04-09 15:45:00,41.42,41.47,41.32,41.33,28684.0,33.5168,33.5572,33.4359,33.4439,28684.0
2018-04-09 15:50:00,41.32,41.37,41.21,41.28,110561.0,33.4359,33.4763,33.3468,33.4035,110561.0
2018-04-09 15:55:00,41.28,41.28,41.12,41.16,132319.0,33.4035,33.4035,33.274,33.3064,132319.0
2018-04-10 09:30:00,42.1,42.43,42.1,42.18,66362.0,34.067,34.3341,34.067,34.1318,66362.0
2018-04-10 09:35:00,42.2,42.2,42.02,42.12,35378.0,34.1479,34.1479,34.0023,34.0832,35378.0
2018-04-10 09:40:00,42.13,42.15,41.97,42.01,35474.0,34.0913,34.1075,33.9618,33.9942,35474.0
2018-04-10 09:45:00,42.02,42.02,41.93,42.01,21098.0,34.0023,34.0023,33.9295,33.9942,21098.0
2018-04-10 09:50:00,42.01,42.03,41.83,41.83,15661.0,33.9942,34.0104,33.8485,33.8485,15661.0
2018-04-10 09:55:00,41.82,41.87,41.76,41.84,12343.0,33.8404,33.8809,33.7919,33.8566,12343.0
2018-04-10 10:00:00,41.84,41.89,41.82,41.89,15064.0,33.8566,33.8971,33.8404,33.8971,15064.0
2018-04-10 10:05:00,41.88,41.94,41.84,41.92,19920.0,33.889,33.9376,33.8566,33.9214,19920.0
2018-04-10 10:10:00,41.92,42.09,41.92,42.07,24374.0,33.9214,34.0589,33.9214,34.0427,24374.0
2018-04-10 10:15:00,42.07,42.09,42.02,42.02,14122.0,34.0427,34.0589,34.0023,34.0023,14122.0
2018-04-10 10:20:00,42.03,42.17,42.0,42.17,12360.0,34.0104,34.1237,33.9861,34.1237,12360.0
2018-04-10 10:25:00,42.19,42.25,42.15,42.18,17820.0,34.1399,34.1884,34.1075,34.1318,17820.0
2018-04-10 10:30:00,42.18,42.28,42.18,42.27,20736.0,34.1318,34.2127,34.1318,34.2046,20736.0
2018-04-10 10:35:00,42.26,42.29,42.21,42.22,14446.0,34.1965,34.2208,34.156,34.1641,14446.0
2018-04-10 10:40:00,42.22,42.29,42.22,42.29,4608.0,34.1641,34.2208,34.1641,34.2208,4608.0
2018-04-10 10:45:00,42.3,42.37,42.29,42.31,15250.0,34.2289,34.2855,34.2208,34.237,15250.0
2018-04-10 10:50:00,42.31,42.34,42.28,42.34,11180.0,34.237,34.2612,34.2127,34.2612,11180.0
2018-04-10 10:55:00,42.35,42.36,42.28,42.32,16142.0,34.2693,34.2774,34.2127,34.245,16142.0
2018-04-10 11:00:00,42.32,42.39,42.32,42.39,12581.0,34.245,34.3017,34.245,34.3017,12581.0
2018-04-10 11:05:00,42.38,42.38,42.27,42.32,15148.0,34.2936,34.2936,34.2046,34.245,15148.0
2018-04-10 11:10:00,42.31,42.32,42.26,42.31,23183.0,34.237,34.245,34.1965,34.237,23183.0
2018-04-10 11:15:00,42.32,42.35,42.29,42.35,9614.0,34.245,34.2693,34.2208,34.2693,9614.0
2018-04-10 11:20:00,42.36,42.45,42.35,42.45,20448.0,34.2774,34.3502,34.2693,34.3502,20448.0
2018-04-10 11:25:00,42.45,42.49,42.36,42.38,19257.0,34.3502,34.3826,34.2774,34.2936,19257.0
2018-04-10 11:30:00,42.37,42.45,42.37,42.45,14154.0,34.2855,34.3502,34.2855,34.3502,14154.0
2018-04-10 11:35:00,42.45,42.49,42.42,42.49,15700.0,34.3502,34.3826,34.326,34.3826,15700.0
2018-04-10 11:40:00,42.5,42.54,42.36,42.36,25491.0,34.3907,34.4231,34.2774,34.2774,25491.0
2018-04-10 11:45:00,42.37,42.37,42.2,42.29,27935.0,34.2855,34.2855,34.1479,34.2208,27935.0
2018-04-10 11:50:00,42.29,42.39,42.26,42.39,9800.0,34.2208,34.3017,34.1965,34.3017,9800.0
2018-04-10 11:55:00,42.38,42.44,42.38,42.44,13927.0,34.2936,34.3421,34.2936,34.3421,13927.0
2018-04-10 12:00:00,42.45,42.45,42.37,42.39,9027.0,34.3502,34.3502,34.2855,34.3017,9027.0
2018-04-10 12:05:00,42.41,42.41,42.34,42.39,11905.0,34.3179,34.3179,34.2612,34.3017,11905.0
2018-04-10 12:10:00,42.4,42.42,42.34,42.35,14431.0,34.3098,34.326,34.2612,34.2693,14431.0
2018-04-10 12:15:00,42.35,42.35,42.3,42.32,7341.0,34.2693,34.2693,34.2289,34.245,7341.0
2018-04-10 12:20:00,42.31,42.31,42.25,42.26,7401.0,34.237,34.237,34.1884,34.1965,7401.0
2018-04-10 12:25:00,42.26,42.26,42.02,42.13,50935.0,34.1965,34.1965,34.0023,34.0913,50935.0
2018-04-10 12:30:00,42.13,42.28,42.11,42.25,10894.0,34.0913,34.2127,34.0751,34.1884,10894.0
2018-04-10 12:35:00,42.25,42.32,42.23,42.32,16263.0,34.1884,34.245,34.1722,34.245,16263.0
2018-04-10 12:40:00,42.32,42.32,42.25,42.3,20595.0,34.245,34.245,34.1884,34.2289,20595.0
2018-04-10 12:45:00,42.3,42.39,42.23,42.37,14283.0,34.2289,34.3017,34.1722,34.2855,14283.0
2018-04-10 12:50:00,42.36,42.37,42.28,42.31,10720.0,34.2774,34.2855,34.2127,34.237,10720.0
2018-04-10 12:55:00,42.32,42.36,42.3,42.3,7875.0,34.245,34.2774,34.2289,34.2289,7875.0
2018-04-10 13:00:00,42.31,42.36,42.23,42.33,16100.0,34.237,34.2774,34.1722,34.2531,16100.0
2018-04-10 13:05:00,42.3,42.34,42.28,42.33,12051.0,34.2289,34.2612,34.2127,34.2531,12051.0
2018-04-10 13:10:00,42.33,42.41,42.33,42.38,20134.0,34.2531,34.3179,34.2531,34.2936,20134.0
2018-04-10 13:15:00,42.38,42.4,42.35,42.35,11456.0,34.2936,34.3098,34.2693,34.2693,11456.0
2018-04-10 13:20:00,42.34,42.39,42.31,42.38,6855.0,34.2612,34.3017,34.237,34.2936,6855.0
2018-04-10 13:25:00,42.37,42.41,42.36,42.4,9900.0,34.2855,34.3179,34.2774,34.3098,9900.0
2018-04-10 13:30:00,42.4,42.48,42.35,42.47,11200.0,34.3098,34.3745,34.2693,34.3664,11200.0
2018-04-10 13:35:00,42.47,42.47,42.44,42.46,6715.0,34.3664,34.3664,34.3421,34.3583,6715.0
2018-04-10 13:40:00,42.45,42.45,42.37,42.38,9930.0,34.3502,34.3502,34.2855,34.2936,9930.0
2018-04-10 13:45:00,42.38,42.38,42.26,42.34,15243.0,34.2936,34.2936,34.1965,34.2612,15243.0
2018-04-10 13:50:00,42.35,42.42,42.35,42.42,6919.0,34.2693,34.326,34.2693,34.326,6919.0
2018-04-10 13:55:00,42.42,42.48,42.41,42.48,9190.0,34.326,34.3745,34.3179,34.3745,9190.0
2018-04-10 14:00:00,42.49,42.5,42.45,42.47,8591.0,34.3826,34.3907,34.3502,34.3664,8591.0
2018-04-10 14:05:00,42.46,42.51,42.45,42.5,10802.0,34.3583,34.3988,34.3502,34.3907,10802.0
2018-04-10 14:10:00,42.53,42.59,42.5,42.5,9850.0,34.415,34.4635,34.3907,34.3907,9850.0
2018-04-10 14:15:00,42.51,42.56,42.48,42.49,15814.0,34.3988,34.4393,34.3745,34.3826,15814.0
2018-04-10 14:20:00,42.5,42.52,42.47,42.51,12600.0,34.3907,34.4069,34.3664,34.3988,12600.0
2018-04-10 14:25:00,42.5,42.56,42.43,42.44,14290.0,34.3907,34.4393,34.3341,34.3421,14290.0
2018-04-10 14:30:00,42.45,42.51,42.44,42.49,9080.0,34.3502,34.3988,34.3421,34.3826,9080.0
2018-04-10 14:35:00,42.51,42.51,42.35,42.41,16169.0,34.3988,34.3988,34.2693,34.3179,16169.0
2018-04-10 14:40:00,42.41,42.44,42.32,42.42,27905.0,34.3179,34.3421,34.245,34.326,27905.0
2018-04-10 14:45:00,42.41,42.51,42.38,42.38,14522.0,34.3179,34.3988,34.2936,34.2936,14522.0
2018-04-10 14:50:00,42.4,42.46,42.38,42.44,9000.0,34.3098,34.3583,34.2936,34.3421,9000.0
2018-04-10 14:55:00,42.44,42.55,42.42,42.54,14089.0,34.3421,34.4312,34.326,34.4231,14089.0
2018-04-10 15:00:00,42.55,42.56,42.47,42.47,12085.0,34.4312,34.4393,34.3664,34.3664,12085.0
2018-04-10 15:05:00,42.48,42.62,42.47,42.6,12197.0,34.3745,34.4878,34.3664,34.4716,12197.0
2018-04-10 15:10:00,42.61,42.65,42.58,42.61,15483.0,34.4797,34.5121,34.4554,34.4797,15483.0
2018-04-10 15:15:00,42.6,42.68,42.56,42.68,20651.0,34.4716,34.5364,34.4393,34.5364,20651.0
2018-04-10 15:20:00,42.68,42.7,42.55,42.56,24836.0,34.5364,34.5525,34.4312,34.4393,24836.0
2018-04-10 15:25:00,42.56,42.62,42.52,42.6,33849.0,34.4393,34.4878,34.4069,34.4716,33849.0
2018-04-10 15:30:00,42.61,42.62,42.52,42.55,19766.0,34.4797,34.4878,34.4069,34.4312,19766.0
2018-04-10 15:35:00,42.55,42.64,42.55,42.64,19214.0,34.4312,34.504,34.4312,34.504,19214.0
2018-04-10 15:40:00,42.64,42.66,42.6,42.6,22842.0,34.504,34.5202,34.4716,34.4716,22842.0
2018-04-10 15:45:00,42.6,42.63,42.52,42.53,29595.0,34.4716,34.4959,34.4069,34.415,29595.0
2018-04-10 15:50:00,42.54,42.6,42.49,42.49,42974.0,34.4231,34.4716,34.3826,34.3826,42974.0
2018-04-10 15:55:00,42.5,42.53,42.49,42.5,55189.0,34.3907,34.415,34.3826,34.3907,55189.0
2018-04-11 09:30:00,42.42,42.5,42.27,42.38,55929.0,34.326,34.3907,34.2046,34.2936,55929.0
2018-04-11 09:35:00,42.37,42.51,42.36,42.45,32636.0,34.2855,34.3988,34.2774,34.3502,32636.0
2018-04-11 09:40:00,42.46,42.51,42.39,42.51,29608.0,34.3583,34.3988,34.3017,34.3988,29608.0
2018-04-11 09:45:00,42.5,42.51,42.41,42.41,25584.0,34.3907,34.3988,34.3179,34.3179,25584.0
2018-04-11 09:50:00,42.42,42.51,42.42,42.44,21152.0,34.326,34.3988,34.326,34.3421,21152.0
2018-04-11 09:55:00,42.44,42.56,42.44,42.52,19319.0,34.3421,34.4393,34.3421,34.4069,19319.0
2018-04-11 10:00:00,42.53,42.56,42.44,42.46,36712.0,34.415,34.4393,34.3421,34.3583,36712.0
2018-04-11 10:05:00,42.43,42.43,42.35,42.4,36603.0,34.3341,34.3341,34.2693,34.3098,36603.0
2018-04-11 10:10:00,42.41,42.49,42.41,42.49,35944.0,34.3179,34.3826,34.3179,34.3826,35944.0
2018-04-11 10:15:00,42.49,42.53,42.45,42.53,22967.0,34.3826,34.415,34.3502,34.415,22967.0
2018-04-11 10:20:00,42.53,42.62,42.52,42.62,16480.0,34.415,34.4878,34.4069,34.4878,16480.0
2018-04-11 10:25:00,42.64,42.74,42.61,42.7,29569.0,34.504,34.5849,34.4797,34.5525,29569.0
2018-04-11 10:30:00,42.7,42.74,42.68,42.73,23215.0,34.5525,34.5849,34.5364,34.5768,23215.0
2018-04-11 10:35:00,42.73,42.73,42.67,42.72,18128.0,34.5768,34.5768,34.5283,34.5687,18128.0
2018-04-11 10:40:00,42.72,42.74,42.67,42.7,10469.0,34.5687,34.5849,34.5283,34.5525,10469.0
2018-04-11 10:45:00,42.69,42.69,42.61,42.63,8689.0,34.5444,34.5444,34.4797,34.4959,8689.0
2018-04-11 10:50:00,42.64,42.65,42.56,42.56,9670.0,34.504,34.5121,34.4393,34.4393,9670.0
2018-04-11 10:55:00,42.57,42.6,42.53,42.53,15264.0,34.4473,34.4716,34.415,34.415,15264.0
2018-04-11 11:00:00,42.53,42.53,42.47,42.5,12821.0,34.415,34.415,34.3664,34.3907,12821.0
2018-04-11 11:05:00,42.5,42.57,42.47,42.53,22928.0,34.3907,34.4473,34.3664,34.415,22928.0
2018-04-11 11:10:00,42.53,42.62,42.51,42.62,7362.0,34.415,34.4878,34.3988,34.4878,7362.0
2018-04-11 11:15:00,42.63,42.63,42.58,42.6,9726.0,34.4959,34.4959,34.4554,34.4716,9726.0
2018-04-11 11:20:00,42.62,42.64,42.57,42.64,12608.0,34.4878,34.504,34.4473,34.504,12608.0
2018-04-11 11:25:00,42.63,42.67,42.63,42.66,5941.0,34.4959,34.5283,34.4959,34.5202,5941.0
2018-04-11 11:30:00,42.67,42.69,42.66,42.67,6833.0,34.5283,34.5444,34.5202,34.5283,6833.0
2018-04-11 11:35:00,42.67,42.68,42.64,42.68,5265.0,34.5283,34.5364,34.504,34.5364,5265.0
2018-04-11 11:40:00,42.68,42.74,42.68,42.71,11357.0,34.5364,34.5849,34.5364,34.5606,11357.0
2018-04-11 11:45:00,42.71,42.78,42.71,42.75,13404.0,34.5606,34.6173,34.5606,34.593,13404.0
2018-04-11 11:50:00,42.74,42.82,42.72,42.81,10680.0,34.5849,34.6496,34.5687,34.6416,10680.0
2018-04-11 11:55:00,42.8,42.8,42.74,42.74,13922.0,34.6335,34.6335,34.5849,34.5849,13922.0
2018-04-11 12:00:00,42.73,42.85,42.73,42.83,11122.0,34.5768,34.6739,34.5768,34.6577,11122.0
2018-04-11 12:05:00,42.83,42.85,42.79,42.81,11106.0,34.6577,34.6739,34.6254,34.6416,11106.0
2018-04-11 12:10:00,42.81,42.89,42.81,42.83,12142.0,34.6416,34.7063,34.6416,34.6577,12142.0
2018-04-11 12:15:00,42.84,42.85,42.78,42.78,8823.0,34.6658,34.6739,34.6173,34.6173,8823.0
2018-04-11 12:20:00,42.8,42.85,42.8,42.84,8281.0,34.6335,34.6739,34.6335,34.6658,8281.0
2018-04-11 12:25:00,42.84,42.85,42.8,42.82,9264.0,34.6658,34.6739,34.6335,34.6496,9264.0
2018-04-11 12:30:00,42.82,42.85,42.79,42.79,11375.0,34.6496,34.6739,34.6254,34.6254,11375.0
2018-04-11 12:35:00,42.79,42.79,42.71,42.71,9998.0,34.6254,34.6254,34.5606,34.5606,9998.0
2018-04-11 12:40:00,42.7,42.72,42.7,42.71,6085.0,34.5525,34.5687,34.5525,34.5606,6085.0
2018-04-11 12:45:00,42.73,42.73,42.63,42.66,15604.0,34.5768,34.5768,34.4959,34.5202,15604.0
2018-04-11 12:50:00,42.67,42.68,42.58,42.6,10705.0,34.5283,34.5364,34.4554,34.4716,10705.0
2018-04-11 12:55:00,42.6,42.62,42.6,42.6,11992.0,34.4716,34.4878,34.4716,34.4716,11992.0
2018-04-11 13:00:00,42.61,42.7,42.61,42.7,7810.0,34.4797,34.5525,34.4797,34.5525,7810.0
2018-04-11 13:05:00,42.7,42.71,42.62,42.66,13266.0,34.5525,34.5606,34.4878,34.5202,13266.0
2018-04-11 13:10:00,42.66,42.66,42.58,42.58,11492.0,34.5202,34.5202,34.4554,34.4554,11492.0
2018-04-11 13:15:00,42.59,42.67,42.59,42.67,4700.0,34.4635,34.5283,34.4635,34.5283,4700.0
2018-04-11 13:20:00,42.69,42.72,42.69,42.72,4770.0,34.5444,34.5687,34.5444,34.5687,4770.0
2018-04-11 13:25:00,42.71,42.72,42.66,42.67,9127.0,34.5606,34.5687,34.5202,34.5283,9127.0
2018-04-11 13:30:00,42.67,42.68,42.55,42.59,9210.0,34.5283,34.5364,34.4312,34.4635,9210.0
2018-04-11 13:35:00,42.58,42.66,42.58,42.66,4905.0,34.4554,34.5202,34.4554,34.5202,4905.0
2018-04-11 13:40:00,42.67,42.67,42.6,42.6,5890.0,34.5283,34.5283,34.4716,34.4716,5890.0
2018-04-11 13:45:00,42.6,42.62,42.57,42.62,8554.0,34.4716,34.4878,34.4473,34.4878,8554.0
2018-04-11 13:50:00,42.61,42.62,42.59,42.6,3995.0,34.4797,34.4878,34.4635,34.4716,3995.0
2018-04-11 13:55:00,42.6,42.71,42.6,42.7,7223.0,34.4716,34.5606,34.4716,34.5525,7223.0
2018-04-11 14:00:00,42.7,42.78,42.7,42.76,19758.0,34.5525,34.6173,34.5525,34.6011,19758.0
2018-04-11 14:05:00,42.77,42.78,42.54,42.54,20310.0,34.6092,34.6173,34.4231,34.4231,20310.0
2018-04-11 14:10:00,42.54,42.58,42.51,42.57,11505.0,34.4231,34.4554,34.3988,34.4473,11505.0
2018-04-11 14:15:00,42.56,42.64,42.53,42.64,16751.0,34.4393,34.504,34.415,34.504,16751.0
2018-04-11 14:20:00,42.65,42.67,42.64,42.67,9992.0,34.5121,34.5283,34.504,34.5283,9992.0
2018-04-11 14:25:00,42.66,42.67,42.61,42.61,15012.0,34.5202,34.5283,34.4797,34.4797,15012.0
2018-04-11 14:30:00,42.61,42.67,42.61,42.64,16850.0,34.4797,34.5283,34.4797,34.504,16850.0
2018-04-11 14:35:00,42.64,42.66,42.61,42.62,12278.0,34.504,34.5202,34.4797,34.4878,12278.0
2018-04-11 14:40:00,42.62,42.66,42.56,42.56,18971.0,34.4878,34.5202,34.4393,34.4393,18971.0
2018-04-11 14:45:00,42.57,42.58,42.55,42.57,18673.0,34.4473,34.4554,34.4312,34.4473,18673.0
2018-04-11 14:50:00,42.56,42.56,42.51,42.53,14259.0,34.4393,34.4393,34.3988,34.415,14259.0
2018-04-11 14:55:00,42.53,42.6,42.52,42.6,19442.0,34.415,34.4716,34.4069,34.4716,19442.0
2018-04-11 15:00:00,42.6,42.62,42.56,42.58,19882.0,34.4716,34.4878,34.4393,34.4554,19882.0
2018-04-11 15:05:00,42.58,42.59,42.43,42.43,26076.0,34.4554,34.4635,34.3341,34.3341,26076.0
2018-04-11 15:10:00,42.44,42.46,42.39,42.42,36526.0,34.3421,34.3583,34.3017,34.326,36526.0
2018-04-11 15:15:00,42.42,42.44,42.37,42.42,32167.0,34.326,34.3421,34.2855,34.326,32167.0
2018-04-11 15:20:00,42.41,42.41,42.33,42.38,20586.0,34.3179,34.3179,34.2531,34.2936,20586.0
2018-04-11 15:25:00,42.39,42.41,42.37,42.39,19628.0,34.3017,34.3179,34.2855,34.3017,19628.0
2018-04-11 15:30:00,42.39,42.47,42.38,42.44,33642.0,34.3017,34.3664,34.2936,34.3421,33642.0
2018-04-11 15:35:00,42.45,42.47,42.42,42.44,16021.0,34.3502,34.3664,34.326,34.3421,16021.0
2018-04-11 15:40:00,42.45,42.5,42.45,42.49,26182.0,34.3502,34.3907,34.3502,34.3826,26182.0
2018-04-11 15:45:00,42.5,42.52,42.43,42.43,25618.0,34.3907,34.4069,34.3341,34.3341,25618.0
2018-04-11 15:50:00,42.42,42.42,42.33,42.39,44069.0,34.326,34.326,34.2531,34.3017,44069.0
2018-04-11 15:55:00,42.39,42.43,42.34,42.43,65344.0,34.3017,34.3341,34.2612,34.3341,65344.0
2018-04-12 09:30:00,42.78,43.04,42.74,42.96,71854.0,34.6173,34.8277,34.5849,34.7629,71854.0
2018-04-12 09:35:00,42.96,43.13,42.96,43.0,56348.0,34.7629,34.9005,34.7629,34.7953,56348.0
2018-04-12 09:40:00,43.0,43.18,42.92,43.16,43656.0,34.7953,34.941,34.7306,34.9248,43656.0
2018-04-12 09:45:00,43.15,43.25,43.15,43.23,31422.0,34.9167,34.9976,34.9167,34.9814,31422.0
2018-04-12 09:50:00,43.23,43.26,43.17,43.22,31438.0,34.9814,35.0057,34.9329,34.9733,31438.0
2018-04-12 09:55:00,43.22,43.33,43.18,43.33,46002.0,34.9733,35.0623,34.941,35.0623,46002.0
2018-04-12 10:00:00,43.32,43.38,43.31,43.33,40850.0,35.0542,35.1028,35.0461,35.0623,40850.0
2018-04-12 10:05:00,43.34,43.35,43.28,43.33,27914.0,35.0704,35.0785,35.0219,35.0623,27914.0
2018-04-12 10:10:00,43.33,43.37,43.26,43.3,29548.0,35.0623,35.0947,35.0057,35.0381,29548.0
2018-04-12 10:15:00,43.32,43.49,43.32,43.47,28197.0,35.0542,35.1918,35.0542,35.1756,28197.0
2018-04-12 10:20:00,43.47,43.6,43.46,43.59,38242.0,35.1756,35.2808,35.1675,35.2727,38242.0
2018-04-12 10:25:00,43.59,43.61,43.46,43.47,26163.0,35.2727,35.2889,35.1675,35.1756,26163.0
2018-04-12 10:30:00,43.45,43.49,43.43,43.47,35964.0,35.1594,35.1918,35.1432,35.1756,35964.0
2018-04-12 10:35:00,43.47,43.52,43.45,43.47,22117.0,35.1756,35.2161,35.1594,35.1756,22117.0
2018-04-12 10:40:00,43.48,43.55,43.44,43.55,27387.0,35.1837,35.2404,35.1513,35.2404,27387.0
2018-04-12 10:45:00,43.54,43.54,43.34,43.4,25500.0,35.2323,35.2323,35.0704,35.119,25500.0
2018-04-12 10:50:00,43.4,43.42,43.37,43.37,19200.0,35.119,35.1352,35.0947,35.0947,19200.0
2018-04-12 10:55:00,43.37,43.38,43.28,43.38,28129.0,35.0947,35.1028,35.0219,35.1028,28129.0
2018-04-12 11:00:00,43.38,43.51,43.37,43.46,37147.0,35.1028,35.208,35.0947,35.1675,37147.0
2018-04-12 11:05:00,43.46,43.46,43.37,43.45,14817.0,35.1675,35.1675,35.0947,35.1594,14817.0
2018-04-12 11:10:00,43.45,43.47,43.41,43.42,17657.0,35.1594,35.1756,35.1271,35.1352,17657.0
2018-04-12 11:15:00,43.42,43.57,43.42,43.49,20862.0,35.1352,35.2565,35.1352,35.1918,20862.0
2018-04-12 11:20:00,43.5,43.58,43.47,43.58,16449.0,35.1999,35.2646,35.1756,35.2646,16449.0
2018-04-12 11:25:00,43.58,43.64,43.57,43.59,49649.0,35.2646,35.3132,35.2565,35.2727,49649.0
2018-04-12 11:30:00,43.58,43.59,43.53,43.54,25822.0,35.2646,35.2727,35.2242,35.2323,25822.0
2018-04-12 11:35:00,43.54,43.57,43.49,43.57,39426.0,35.2323,35.2565,35.1918,35.2565,39426.0
2018-04-12 11:40:00,43.56,43.57,43.54,43.57,9895.0,35.2484,35.2565,35.2323,35.2565,9895.0
2018-04-12 11:45:00,43.57,43.58,43.49,43.51,23449.0,35.2565,35.2646,35.1918,35.208,23449.0
2018-04-12 11:50:00,43.52,43.52,43.41,43.45,21856.0,35.2161,35.2161,35.1271,35.1594,21856.0
2018-04-12 11:55:00,43.44,43.53,43.44,43.53,17665.0,35.1513,35.2242,35.1513,35.2242,17665.0
2018-04-12 12:00:00,43.55,43.55,43.5,43.5,11260.0,35.2404,35.2404,35.1999,35.1999,11260.0
2018-04-12 12:05:00,43.5,43.53,43.47,43.51,19643.0,35.1999,35.2242,35.1756,35.208,19643.0
2018-04-12 12:10:00,43.5,43.52,43.49,43.51,11800.0,35.1999,35.2161,35.1918,35.208,11800.0
2018-04-12 12:15:00,43.51,43.54,43.47,43.54,9670.0,35.208,35.2323,35.1756,35.2323,9670.0
2018-04-12 12:20:00,43.55,43.56,43.54,43.55,15294.0,35.2404,35.2484,35.2323,35.2404,15294.0
2018-04-12 12:25:00,43.54,43.55,43.52,43.52,8394.0,35.2323,35.2404,35.2161,35.2161,8394.0
2018-04-12 12:30:00,43.53,43.53,43.49,43.5,13522.0,35.2242,35.2242,35.1918,35.1999,13522.0
2018-04-12 12:35:00,43.51,43.52,43.47,43.47,12500.0,35.208,35.2161,35.1756,35.1756,12500.0
2018-04-12 12:40:00,43.47,43.49,43.46,43.47,3305.0,35.1756,35.1918,35.1675,35.1756,3305.0
2018-04-12 12:45:00,43.47,43.52,43.47,43.49,19217.0,35.1756,35.2161,35.1756,35.1918,19217.0
2018-04-12 12:50:00,43.49,43.51,43.47,43.47,11285.0,35.1918,35.208,35.1756,35.1756,11285.0
2018-04-12 12:55:00,43.47,43.48,43.47,43.47,7609.0,35.1756,35.1837,35.1756,35.1756,7609.0
2018-04-12 13:00:00,43.48,43.48,43.47,43.47,8449.0,35.1837,35.1837,35.1756,35.1756,8449.0
2018-04-12 13:05:00,43.47,43.47,43.36,43.39,26191.0,35.1756,35.1756,35.0866,35.1109,26191.0
2018-04-12 13:10:00,43.39,43.45,43.38,43.4,25169.0,35.1109,35.1594,35.1028,35.119,25169.0
2018-04-12 13:15:00,43.41,43.41,43.32,43.35,17363.0,35.1271,35.1271,35.0542,35.0785,17363.0
2018-04-12 13:20:00,43.36,43.36,43.28,43.3,20824.0,35.0866,35.0866,35.0219,35.0381,20824.0
2018-04-12 13:25:00,43.31,43.32,43.14,43.18,26006.0,35.0461,35.0542,34.9086,34.941,26006.0
2018-04-12 13:30:00,43.17,43.23,43.14,43.19,21361.0,34.9329,34.9814,34.9086,34.949,21361.0
2018-04-12 13:35:00,43.21,43.28,43.21,43.25,13029.0,34.9652,35.0219,34.9652,34.9976,13029.0
2018-04-12 13:40:00,43.26,43.33,43.25,43.3,14072.0,35.0057,35.0623,34.9976,35.0381,14072.0
2018-04-12 13:45:00,43.29,43.29,43.22,43.22,22409.0,35.03,35.03,34.9733,34.9733,22409.0
2018-04-12 13:50:00,43.24,43.31,43.24,43.29,12824.0,34.9895,35.0461,34.9895,35.03,12824.0
2018-04-12 13:55:00,43.3,43.31,43.19,43.2,15234.0,35.0381,35.0461,34.949,34.9571,15234.0
2018-04-12 14:00:00,43.22,43.28,43.22,43.28,16744.0,34.9733,35.0219,34.9733,35.0219,16744.0
2018-04-12 14:05:00,43.28,43.36,43.28,43.3,13947.0,35.0219,35.0866,35.0219,35.0381,13947.0
2018-04-12 14:10:00,43.31,43.37,43.29,43.35,35870.0,35.0461,35.0947,35.03,35.0785,35870.0
2018-04-12 14:15:00,43.36,43.42,43.36,43.41,11123.0,35.0866,35.1352,35.0866,35.1271,11123.0
2018-04-12 14:20:00,43.42,43.49,43.42,43.47,19759.0,35.1352,35.1918,35.1352,35.1756,19759.0
2018-04-12 14:25:00,43.48,43.48,43.44,43.44,17646.0,35.1837,35.1837,35.1513,35.1513,17646.0
2018-04-12 14:30:00,43.45,43.47,43.38,43.42,17405.0,35.1594,35.1756,35.1028,35.1352,17405.0
2018-04-12 14:35:00,43.43,43.44,43.36,43.42,16679.0,35.1432,35.1513,35.0866,35.1352,16679.0
2018-04-12 14:40:00,43.42,43.43,43.38,43.39,24025.0,35.1352,35.1432,35.1028,35.1109,24025.0
2018-04-12 14:45:00,43.4,43.4,43.33,43.36,13679.0,35.119,35.119,35.0623,35.0866,13679.0
2018-04-12 14:50:00,43.37,43.4,43.37,43.4,12698.0,35.0947,35.119,35.0947,35.119,12698.0
2018-04-12 14:55:00,43.4,43.44,43.4,43.43,15243.0,35.119,35.1513,35.119,35.1432,15243.0
2018-04-12 15:00:00,43.43,43.46,43.42,43.46,26333.0,35.1432,35.1675,35.1352,35.1675,26333.0
2018-04-12 15:05:00,43.45,43.45,43.38,43.38,20589.0,35.1594,35.1594,35.1028,35.1028,20589.0
2018-04-12 15:10:00,43.37,43.45,43.37,43.45,34291.0,35.0947,35.1594,35.0947,35.1594,34291.0
2018-04-12 15:15:00,43.45,43.47,43.43,43.47,33759.0,35.1594,35.1756,35.1432,35.1756,33759.0
2018-04-12 15:20:00,43.46,43.53,43.45,43.49,59419.0,35.1675,35.2242,35.1594,35.1918,59419.0
2018-04-12 15:25:00,43.5,43.55,43.5,43.54,24798.0,35.1999,35.2404,35.1999,35.2323,24798.0
2018-04-12 15:30:00,43.54,43.56,43.49,43.49,54061.0,35.2323,35.2484,35.1918,35.1918,54061.0
2018-04-12 15:35:00,43.5,43.55,43.49,43.53,43852.0,35.1999,35.2404,35.1918,35.2242,43852.0
2018-04-12 15:40:00,43.53,43.54,43.47,43.48,28391.0,35.2242,35.2323,35.1756,35.1837,28391.0
2018-04-12 15:45:00,43.47,43.47,43.35,43.4,26633.0,35.1756,35.1756,35.0785,35.119,26633.0
2018-04-12 15:50:00,43.4,43.41,43.33,43.33,26223.0,35.119,35.1271,35.0623,35.0623,26223.0
2018-04-12 15:55:00,43.33,43.4,43.33,43.35,47606.0,35.0623,35.119,35.0623,35.0785,47606.0
2018-04-13 09:30:00,43.56,43.74,43.51,43.57,31679.0,35.2484,35.3941,35.208,35.2565,31679.0
2018-04-13 09:35:00,43.6,43.65,43.39,43.41,23761.0,35.2808,35.3213,35.1109,35.1271,23761.0
2018-04-13 09:40:00,43.4,43.47,43.33,43.34,26726.0,35.119,35.1756,35.0623,35.0704,26726.0
2018-04-13 09:45:00,43.33,43.38,43.26,43.26,15320.0,35.0623,35.1028,35.0057,35.0057,15320.0
2018-04-13 09:50:00,43.25,43.26,43.17,43.17,16501.0,34.9976,35.0057,34.9329,34.9329,16501.0
2018-04-13 09:55:00,43.17,43.21,43.13,43.19,19650.0,34.9329,34.9652,34.9005,34.949,19650.0
2018-04-13 10:00:00,43.19,43.22,43.12,43.12,17998.0,34.949,34.9733,34.8924,34.8924,17998.0
2018-04-13 10:05:00,43.13,43.15,43.03,43.03,12195.0,34.9005,34.9167,34.8196,34.8196,12195.0
2018-04-13 10:10:00,43.03,43.08,42.98,43.07,24405.0,34.8196,34.86,34.7791,34.8519,24405.0
2018-04-13 10:15:00,43.06,43.13,43.06,43.1,22076.0,34.8438,34.9005,34.8438,34.8762,22076.0
2018-04-13 10:20:00,43.09,43.09,42.94,42.94,31848.0,34.8681,34.8681,34.7467,34.7467,31848.0
2018-04-13 10:25:00,42.95,42.95,42.83,42.85,17475.0,34.7548,34.7548,34.6577,34.6739,17475.0
2018-04-13 10:30:00,42.86,42.9,42.79,42.88,20729.0,34.682,34.7144,34.6254,34.6982,20729.0
2018-04-13 10:35:00,42.91,42.92,42.81,42.82,14942.0,34.7225,34.7306,34.6416,34.6496,14942.0
2018-04-13 10:40:00,42.83,42.9,42.83,42.84,11366.0,34.6577,34.7144,34.6577,34.6658,11366.0
2018-04-13 10:45:00,42.84,42.91,42.79,42.87,22077.0,34.6658,34.7225,34.6254,34.6901,22077.0
2018-04-13 10:50:00,42.87,42.91,42.87,42.87,10448.0,34.6901,34.7225,34.6901,34.6901,10448.0
2018-04-13 10:55:00,42.87,42.89,42.77,42.77,16512.0,34.6901,34.7063,34.6092,34.6092,16512.0
2018-04-13 11:00:00,42.76,42.76,42.65,42.7,15588.0,34.6011,34.6011,34.5121,34.5525,15588.0
2018-04-13 11:05:00,42.69,42.81,42.69,42.81,13692.0,34.5444,34.6416,34.5444,34.6416,13692.0
2018-04-13 11:10:00,42.81,42.82,42.76,42.77,12409.0,34.6416,34.6496,34.6011,34.6092,12409.0
2018-04-13 11:15:00,42.76,42.86,42.76,42.78,11424.0,34.6011,34.682,34.6011,34.6173,11424.0
2018-04-13 11:20:00,42.78,42.84,42.78,42.83,15380.0,34.6173,34.6658,34.6173,34.6577,15380.0
2018-04-13 11:25:00,42.83,42.9,42.83,42.9,15459.0,34.6577,34.7144,34.6577,34.7144,15459.0
2018-04-13 11:30:00,42.9,42.98,42.9,42.93,13553.0,34.7144,34.7791,34.7144,34.7387,13553.0
2018-04-13 11:35:00,42.91,42.95,42.83,42.86,15685.0,34.7225,34.7548,34.6577,34.682,15685.0
2018-04-13 11:40:00,42.85,42.86,42.81,42.86,9248.0,34.6739,34.682,34.6416,34.682,9248.0
2018-04-13 11:45:00,42.87,42.91,42.87,42.9,5600.0,34.6901,34.7225,34.6901,34.7144,5600.0
2018-04-13 11:50:00,42.9,42.9,42.82,42.83,11602.0,34.7144,34.7144,34.6496,34.6577,11602.0
2018-04-13 11:55:00,42.84,42.93,42.84,42.93,7022.0,34.6658,34.7387,34.6658,34.7387,7022.0
2018-04-13 12:00:00,42.92,42.99,42.91,42.96,11816.0,34.7306,34.7872,34.7225,34.7629,11816.0
2018-04-13 12:05:00,42.96,42.97,42.86,42.88,17234.0,34.7629,34.771,34.682,34.6982,17234.0
2018-04-13 12:10:00,42.89,42.97,42.88,42.96,6045.0,34.7063,34.771,34.6982,34.7629,6045.0
2018-04-13 12:15:00,42.97,43.02,42.97,43.01,9226.0,34.771,34.8115,34.771,34.8034,9226.0
2018-04-13 12:20:00,43.01,43.05,43.0,43.03,8205.0,34.8034,34.8358,34.7953,34.8196,8205.0
2018-04-13 12:25:00,43.03,43.1,42.98,43.09,8626.0,34.8196,34.8762,34.7791,34.8681,8626.0
2018-04-13 12:30:00,43.09,43.09,43.03,43.04,8075.0,34.8681,34.8681,34.8196,34.8277,8075.0
2018-04-13 12:35:00,43.05,43.08,43.02,43.03,7307.0,34.8358,34.86,34.8115,34.8196,7307.0
2018-04-13 12:40:00,43.05,43.07,43.05,43.05,7131.0,34.8358,34.8519,34.8358,34.8358,7131.0
2018-04-13 12:45:00,43.05,43.05,43.01,43.01,5719.0,34.8358,34.8358,34.8034,34.8034,5719.0
2018-04-13 12:50:00,43.06,43.1,43.04,43.05,6724.0,34.8438,34.8762,34.8277,34.8358,6724.0
2018-04-13 12:55:00,43.06,43.09,43.05,43.09,3407.0,34.8438,34.8681,34.8358,34.8681,3407.0
2018-04-13 13:00:00,43.09,43.11,43.06,43.1,8885.0,34.8681,34.8843,34.8438,34.8762,8885.0
2018-04-13 13:05:00,43.1,43.15,43.1,43.11,4505.0,34.8762,34.9167,34.8762,34.8843,4505.0
2018-04-13 13:10:00,43.11,43.13,43.1,43.13,4694.0,34.8843,34.9005,34.8762,34.9005,4694.0
2018-04-13 13:15:00,43.13,43.17,43.13,43.15,5305.0,34.9005,34.9329,34.9005,34.9167,5305.0
2018-04-13 13:20:00,43.15,43.23,43.15,43.22,8647.0,34.9167,34.9814,34.9167,34.9733,8647.0
2018-04-13 13:25:00,43.25,43.28,43.21,43.24,9653.0,34.9976,35.0219,34.9652,34.9895,9653.0
2018-04-13 13:30:00,43.24,43.24,43.16,43.21,16339.0,34.9895,34.9895,34.9248,34.9652,16339.0
2018-04-13 13:35:00,43.19,43.19,43.15,43.17,4282.0,34.949,34.949,34.9167,34.9329,4282.0
2018-04-13 13:40:00,43.18,43.21,43.18,43.19,6695.0,34.941,34.9652,34.941,34.949,6695.0
2018-04-13 13:45:00,43.2,43.2,43.17,43.19,5300.0,34.9571,34.9571,34.9329,34.949,5300.0
2018-04-13 13:50:00,43.19,43.2,43.17,43.2,5606.0,34.949,34.9571,34.9329,34.9571,5606.0
2018-04-13 13:55:00,43.2,43.2,43.13,43.17,6700.0,34.9571,34.9571,34.9005,34.9329,6700.0
2018-04-13 14:00:00,43.17,43.19,43.16,43.17,4797.0,34.9329,34.949,34.9248,34.9329,4797.0
2018-04-13 14:05:00,43.17,43.18,43.16,43.17,4455.0,34.9329,34.941,34.9248,34.9329,4455.0
2018-04-13 14:10:00,43.18,43.21,43.18,43.18,9587.0,34.941,34.9652,34.941,34.941,9587.0
2018-04-13 14:15:00,43.17,43.17,43.07,43.1,20700.0,34.9329,34.9329,34.8519,34.8762,20700.0
2018-04-13 14:20:00,43.09,43.13,43.08,43.13,8633.0,34.8681,34.9005,34.86,34.9005,8633.0
2018-04-13 14:25:00,43.12,43.14,43.1,43.14,5134.0,34.8924,34.9086,34.8762,34.9086,5134.0
2018-04-13 14:30:00,43.14,43.26,43.09,43.21,24491.0,34.9086,35.0057,34.8681,34.9652,24491.0
2018-04-13 14:35:00,43.22,43.25,43.19,43.19,6887.0,34.9733,34.9976,34.949,34.949,6887.0
2018-04-13 14:40:00,43.18,43.19,43.13,43.18,7152.0,34.941,34.949,34.9005,34.941,7152.0
2018-04-13 14:45:00,43.16,43.21,43.14,43.14,10551.0,34.9248,34.9652,34.9086,34.9086,10551.0
2018-04-13 14:50:00,43.13,43.14,43.08,43.12,12621.0,34.9005,34.9086,34.86,34.8924,12621.0
2018-04-13 14:55:00,43.12,43.12,43.04,43.04,7466.0,34.8924,34.8924,34.8277,34.8277,7466.0
2018-04-13 15:00:00,43.04,43.04,42.93,42.93,21722.0,34.8277,34.8277,34.7387,34.7387,21722.0
2018-04-13 15:05:00,42.94,42.94,42.87,42.88,11697.0,34.7467,34.7467,34.6901,34.6982,11697.0
2018-04-13 15:10:00,42.88,42.94,42.88,42.92,12454.0,34.6982,34.7467,34.6982,34.7306,12454.0
2018-04-13 15:15:00,42.91,42.91,42.75,42.75,22768.0,34.7225,34.7225,34.593,34.593,22768.0
2018-04-13 15:20:00,42.77,42.84,42.77,42.82,15714.0,34.6092,34.6658,34.6092,34.6496,15714.0
2018-04-13 15:25:00,42.81,42.83,42.78,42.83,15063.0,34.6416,34.6577,34.6173,34.6577,15063.0
2018-04-13 15:30:00,42.82,42.9,42.8,42.87,13736.0,34.6496,34.7144,34.6335,34.6901,13736.0
2018-04-13 15:35:00,42.88,42.9,42.84,42.9,20279.0,34.6982,34.7144,34.6658,34.7144,20279.0
2018-04-13 15:40:00,42.9,43.05,42.9,42.99,22377.0,34.7144,34.8358,34.7144,34.7872,22377.0
2018-04-13 15:45:00,42.99,43.03,42.97,42.98,32112.0,34.7872,34.8196,34.771,34.7791,32112.0
2018-04-13 15:50:00,42.98,43.08,42.98,43.04,38457.0,34.7791,34.86,34.7791,34.8277,38457.0
2018-04-13 15:55:00,43.04,43.04,42.98,42.99,99487.0,34.8277,34.8277,34.7791,34.7872,99487.0
2018-04-16 09:30:00,43.27,43.5,43.27,43.38,44755.0,35.0138,35.1999,35.0138,35.1028,44755.0
2018-04-16 09:35:00,43.36,43.36,43.17,43.24,24831.0,35.0866,35.0866,34.9329,34.9895,24831.0
2018-04-16 09:40:00,43.21,43.26,43.1,43.16,18329.0,34.9652,35.0057,34.8762,34.9248,18329.0
2018-04-16 09:45:00,43.17,43.26,43.17,43.2,23289.0,34.9329,35.0057,34.9329,34.9571,23289.0
2018-04-16 09:50:00,43.2,43.2,43.1,43.13,17977.0,34.9571,34.9571,34.8762,34.9005,17977.0
2018-04-16 09:55:00,43.13,43.15,43.1,43.15,11662.0,34.9005,34.9167,34.8762,34.9167,11662.0
2018-04-16 10:00:00,43.17,43.22,43.16,43.22,12316.0,34.9329,34.9733,34.9248,34.9733,12316.0
2018-04-16 10:05:00,43.21,43.31,43.18,43.25,13160.0,34.9652,35.0461,34.941,34.9976,13160.0
2018-04-16 10:10:00,43.23,43.24,43.17,43.2,10503.0,34.9814,34.9895,34.9329,34.9571,10503.0
2018-04-16 10:15:00,43.19,43.21,43.12,43.13,13240.0,34.949,34.9652,34.8924,34.9005,13240.0
2018-04-16 10:20:00,43.15,43.22,43.15,43.22,5515.0,34.9167,34.9733,34.9167,34.9733,5515.0
2018-04-16 10:25:00,43.24,43.3,43.21,43.28,7474.0,34.9895,35.0381,34.9652,35.0219,7474.0
2018-04-16 10:30:00,43.29,43.34,43.29,43.3,5580.0,35.03,35.0704,35.03,35.0381,5580.0
2018-04-16 10:35:00,43.31,43.34,43.26,43.33,9271.0,35.0461,35.0704,35.0057,35.0623,9271.0
2018-04-16 10:40:00,43.33,43.34,43.29,43.33,10632.0,35.0623,35.0704,35.03,35.0623,10632.0
2018-04-16 10:45:00,43.34,43.34,43.22,43.22,11177.0,35.0704,35.0704,34.9733,34.9733,11177.0
2018-04-16 10:50:00,43.22,43.27,43.19,43.27,13732.0,34.9733,35.0138,34.949,35.0138,13732.0
2018-04-16 10:55:00,43.27,43.33,43.23,43.23,7006.0,35.0138,35.0623,34.9814,34.9814,7006.0
2018-04-16 11:00:00,43.24,43.3,43.24,43.25,4195.0,34.9895,35.0381,34.9895,34.9976,4195.0
2018-04-16 11:05:00,43.25,43.29,43.24,43.25,8124.0,34.9976,35.03,34.9895,34.9976,8124.0
2018-04-16 11:10:00,43.25,43.25,43.12,43.12,13706.0,34.9976,34.9976,34.8924,34.8924,13706.0
2018-04-16 11:15:00,43.11,43.12,43.03,43.12,11661.0,34.8843,34.8924,34.8196,34.8924,11661.0
2018-04-16 11:20:00,43.13,43.21,43.13,43.18,14425.0,34.9005,34.9652,34.9005,34.941,14425.0
2018-04-16 11:25:00,43.18,43.23,43.14,43.22,11344.0,34.941,34.9814,34.9086,34.9733,11344.0
2018-04-16 11:30:00,43.23,43.23,43.17,43.2,8495.0,34.9814,34.9814,34.9329,34.9571,8495.0
2018-04-16 11:35:00,43.2,43.29,43.2,43.29,7075.0,34.9571,35.03,34.9571,35.03,7075.0
2018-04-16 11:40:00,43.29,43.29,43.23,43.24,7384.0,35.03,35.03,34.9814,34.9895,7384.0
2018-04-16 11:45:00,43.25,43.25,43.2,43.2,2475.0,34.9976,34.9976,34.9571,34.9571,2475.0
2018-04-16 11:50:00,43.21,43.24,43.19,43.19,5114.0,34.9652,34.9895,34.949,34.949,5114.0
2018-04-16 11:55:00,43.19,43.28,43.19,43.27,7020.0,34.949,35.0219,34.949,35.0138,7020.0
2018-04-16 12:00:00,43.28,43.34,43.28,43.31,11964.0,35.0219,35.0704,35.0219,35.0461,11964.0
2018-04-16 12:05:00,43.32,43.32,43.28,43.29,8766.0,35.0542,35.0542,35.0219,35.03,8766.0
2018-04-16 12:10:00,43.32,43.34,43.28,43.34,8695.0,35.0542,35.0704,35.0219,35.0704,8695.0
2018-04-16 12:15:00,43.34,43.38,43.33,43.35,4914.0,35.0704,35.1028,35.0623,35.0785,4914.0
2018-04-16 12:20:00,43.36,43.37,43.33,43.34,5269.0,35.0866,35.0947,35.0623,35.0704,5269.0
2018-04-16 12:25:00,43.33,43.37,43.33,43.33,9008.0,35.0623,35.0947,35.0623,35.0623,9008.0
2018-04-16 12:30:00,43.34,43.4,43.34,43.4,6100.0,35.0704,35.119,35.0704,35.119,6100.0
2018-04-16 12:35:00,43.4,43.41,43.39,43.41,6949.0,35.119,35.1271,35.1109,35.1271,6949.0
2018-04-16 12:40:00,43.41,43.44,43.41,43.44,9716.0,35.1271,35.1513,35.1271,35.1513,9716.0
2018-04-16 12:45:00,43.45,43.54,43.45,43.5,9204.0,35.1594,35.2323,35.1594,35.1999,9204.0
2018-04-16 12:50:00,43.53,43.63,43.53,43.6,10260.0,35.2242,35.3051,35.2242,35.2808,10260.0
2018-04-16 12:55:00,43.6,43.62,43.56,43.6,11564.0,35.2808,35.297,35.2484,35.2808,11564.0
2018-04-16 13:00:00,43.61,43.64,43.58,43.58,5427.0,35.2889,35.3132,35.2646,35.2646,5427.0
2018-04-16 13:05:00,43.59,43.6,43.57,43.6,11235.0,35.2727,35.2808,35.2565,35.2808,11235.0
2018-04-16 13:10:00,43.6,43.63,43.58,43.63,4716.0,35.2808,35.3051,35.2646,35.3051,4716.0
2018-04-16 13:15:00,43.63,43.63,43.58,43.58,12649.0,35.3051,35.3051,35.2646,35.2646,12649.0
2018-04-16 13:20:00,43.59,43.62,43.54,43.56,10508.0,35.2727,35.297,35.2323,35.2484,10508.0
2018-04-16 13:25:00,43.56,43.56,43.54,43.55,4024.0,35.2484,35.2484,35.2323,35.2404,4024.0
2018-04-16 13:30:00,43.56,43.58,43.55,43.56,5530.0,35.2484,35.2646,35.2404,35.2484,5530.0
2018-04-16 13:35:00,43.56,43.59,43.56,43.59,7157.0,35.2484,35.2727,35.2484,35.2727,7157.0
2018-04-16 13:40:00,43.6,43.63,43.56,43.56,10439.0,35.2808,35.3051,35.2484,35.2484,10439.0
2018-04-16 13:45:00,43.56,43.58,43.55,43.56,8498.0,35.2484,35.2646,35.2404,35.2484,8498.0
2018-04-16 13:50:00,43.57,43.57,43.52,43.54,6294.0,35.2565,35.2565,35.2161,35.2323,6294.0
2018-04-16 13:55:00,43.54,43.56,43.51,43.55,5641.0,35.2323,35.2484,35.208,35.2404,5641.0
2018-04-16 14:00:00,43.55,43.55,43.44,43.46,11703.0,35.2404,35.2404,35.1513,35.1675,11703.0
2018-04-16 14:05:00,43.46,43.51,43.46,43.51,6943.0,35.1675,35.208,35.1675,35.208,6943.0
2018-04-16 14:10:00,43.5,43.53,43.46,43.46,8400.0,35.1999,35.2242,35.1675,35.1675,8400.0
2018-04-16 14:15:00,43.46,43.48,43.44,43.48,5865.0,35.1675,35.1837,35.1513,35.1837,5865.0
2018-04-16 14:20:00,43.47,43.51,43.47,43.48,8124.0,35.1756,35.208,35.1756,35.1837,8124.0
2018-04-16 14:25:00,43.48,43.48,43.4,43.44,17067.0,35.1837,35.1837,35.119,35.1513,17067.0
2018-04-16 14:30:00,43.43,43.48,43.42,43.48,6097.0,35.1432,35.1837,35.1352,35.1837,6097.0
2018-04-16 14:35:00,43.49,43.52,43.49,43.5,6312.0,35.1918,35.2161,35.1918,35.1999,6312.0
2018-04-16 14:40:00,43.51,43.51,43.44,43.46,6370.0,35.208,35.208,35.1513,35.1675,6370.0
2018-04-16 14:45:00,43.45,43.48,43.45,43.47,7500.0,35.1594,35.1837,35.1594,35.1756,7500.0
2018-04-16 14:50:00,43.47,43.47,43.4,43.41,3507.0,35.1756,35.1756,35.119,35.1271,3507.0
2018-04-16 14:55:00,43.41,43.43,43.4,43.43,5796.0,35.1271,35.1432,35.119,35.1432,5796.0
2018-04-16 15:00:00,43.43,43.48,43.43,43.48,7613.0,35.1432,35.1837,35.1432,35.1837,7613.0
2018-04-16 15:05:00,43.47,43.47,43.4,43.42,7850.0,35.1756,35.1756,35.119,35.1352,7850.0
2018-04-16 15:10:00,43.42,43.42,43.37,43.4,8832.0,35.1352,35.1352,35.0947,35.119,8832.0
2018-04-16 15:15:00,43.4,43.4,43.31,43.34,29263.0,35.119,35.119,35.0461,35.0704,29263.0
2018-04-16 15:20:00,43.33,43.33,43.29,43.32,11874.0,35.0623,35.0623,35.03,35.0542,11874.0
2018-04-16 15:25:00,43.33,43.4,43.33,43.39,13072.0,35.0623,35.119,35.0623,35.1109,13072.0
2018-04-16 15:30:00,43.39,43.4,43.36,43.4,19652.0,35.1109,35.119,35.0866,35.119,19652.0
2018-04-16 15:35:00,43.4,43.42,43.39,43.42,19675.0,35.119,35.1352,35.1109,35.1352,19675.0
2018-04-16 15:40:00,43.42,43.47,43.4,43.46,21222.0,35.1352,35.1756,35.119,35.1675,21222.0
2018-04-16 15:45:00,43.46,43.46,43.39,43.41,18600.0,35.1675,35.1675,35.1109,35.1271,18600.0
2018-04-16 15:50:00,43.42,43.44,43.34,43.4,53124.0,35.1352,35.1513,35.0704,35.119,53124.0
2018-04-16 15:55:00,43.39,43.39,43.29,43.31,71195.0,35.1109,35.1109,35.03,35.0461,71195.0
2018-04-17 09:30:00,43.85,43.94,43.77,43.8,58670.0,35.4831,35.5559,35.4184,35.4427,58670.0
2018-04-17 09:35:00,43.8,43.86,43.71,43.86,35225.0,35.4427,35.4912,35.3698,35.4912,35225.0
2018-04-17 09:40:00,43.87,44.03,43.87,43.91,30940.0,35.4993,35.6288,35.4993,35.5317,30940.0
2018-04-17 09:45:00,43.92,43.99,43.92,43.98,32058.0,35.5398,35.5964,35.5398,35.5883,32058.0
2018-04-17 09:50:00,43.99,44.05,43.98,44.03,19037.0,35.5964,35.6449,35.5883,35.6288,19037.0
2018-04-17 09:55:00,44.04,44.07,44.04,44.06,24171.0,35.6369,35.6611,35.6369,35.653,24171.0
2018-04-17 10:00:00,44.06,44.23,44.06,44.12,36500.0,35.653,35.7906,35.653,35.7016,36500.0
2018-04-17 10:05:00,44.12,44.19,44.07,44.19,23914.0,35.7016,35.7582,35.6611,35.7582,23914.0
2018-04-17 10:10:00,44.2,44.23,44.16,44.23,26304.0,35.7663,35.7906,35.734,35.7906,26304.0
2018-04-17 10:15:00,44.23,44.35,44.23,44.33,31114.0,35.7906,35.8877,35.7906,35.8715,31114.0
2018-04-17 10:20:00,44.32,44.35,44.28,44.35,33971.0,35.8634,35.8877,35.8311,35.8877,33971.0
2018-04-17 10:25:00,44.35,44.36,44.28,44.3,13502.0,35.8877,35.8958,35.8311,35.8472,13502.0
2018-04-17 10:30:00,44.31,44.42,44.31,44.41,16503.0,35.8553,35.9444,35.8553,35.9363,16503.0
2018-04-17 10:35:00,44.4,44.48,44.39,44.43,28656.0,35.9282,35.9929,35.9201,35.9524,28656.0
2018-04-17 10:40:00,44.44,44.47,44.36,44.38,27977.0,35.9605,35.9848,35.8958,35.912,27977.0
2018-04-17 10:45:00,44.38,44.41,44.31,44.41,14056.0,35.912,35.9363,35.8553,35.9363,14056.0
2018-04-17 10:50:00,44.41,44.48,44.4,44.47,11006.0,35.9363,35.9929,35.9282,35.9848,11006.0
2018-04-17 10:55:00,44.47,44.49,44.43,44.46,9413.0,35.9848,36.001,35.9524,35.9767,9413.0
2018-04-17 11:00:00,44.46,44.48,44.46,44.46,6910.0,35.9767,35.9929,35.9767,35.9767,6910.0
2018-04-17 11:05:00,44.46,44.46,44.39,44.43,14281.0,35.9767,35.9767,35.9201,35.9524,14281.0
2018-04-17 11:10:00,44.44,44.46,44.34,44.37,12817.0,35.9605,35.9767,35.8796,35.9039,12817.0
2018-04-17 11:15:00,44.38,44.44,44.35,44.41,9708.0,35.912,35.9605,35.8877,35.9363,9708.0
2018-04-17 11:20:00,44.4,44.44,44.4,44.43,9100.0,35.9282,35.9605,35.9282,35.9524,9100.0
2018-04-17 11:25:00,44.43,44.48,44.41,44.42,11051.0,35.9524,35.9929,35.9363,35.9444,11051.0
2018-04-17 11:30:00,44.42,44.43,44.38,44.39,8799.0,35.9444,35.9524,35.912,35.9201,8799.0
2018-04-17 11:35:00,44.4,44.44,44.38,44.44,9976.0,35.9282,35.9605,35.912,35.9605,9976.0
2018-04-17 11:40:00,44.45,44.45,44.36,44.37,9997.0,35.9686,35.9686,35.8958,35.9039,9997.0
2018-04-17 11:45:00,44.37,44.42,44.35,44.42,5400.0,35.9039,35.9444,35.8877,35.9444,5400.0
2018-04-17 11:50:00,44.42,44.47,44.42,44.47,7885.0,35.9444,35.9848,35.9444,35.9848,7885.0
2018-04-17 11:55:00,44.47,44.49,44.4,44.4,9085.0,35.9848,36.001,35.9282,35.9282,9085.0
2018-04-17 12:00:00,44.41,44.44,44.41,44.44,4949.0,35.9363,35.9605,35.9363,35.9605,4949.0
2018-04-17 12:05:00,44.44,44.44,44.39,44.39,6958.0,35.9605,35.9605,35.9201,35.9201,6958.0
2018-04-17 12:10:00,44.4,44.49,44.4,44.48,6999.0,35.9282,36.001,35.9282,35.9929,6999.0
2018-04-17 12:15:00,44.48,44.51,44.46,44.51,8634.0,35.9929,36.0172,35.9767,36.0172,8634.0
2018-04-17 12:20:00,44.52,44.53,44.43,44.44,10478.0,36.0253,36.0334,35.9524,35.9605,10478.0
2018-04-17 12:25:00,44.46,44.49,44.46,44.47,6498.0,35.9767,36.001,35.9767,35.9848,6498.0
2018-04-17 12:30:00,44.46,44.48,44.46,44.47,2938.0,35.9767,35.9929,35.9767,35.9848,2938.0
2018-04-17 12:35:00,44.47,44.47,44.37,44.39,9853.0,35.9848,35.9848,35.9039,35.9201,9853.0
2018-04-17 12:40:00,44.39,44.42,44.39,44.39,4916.0,35.9201,35.9444,35.9201,35.9201,4916.0
2018-04-17 12:45:00,44.38,44.41,44.38,44.39,6716.0,35.912,35.9363,35.912,35.9201,6716.0
2018-04-17 12:50:00,44.4,44.4,44.36,44.36,9535.0,35.9282,35.9282,35.8958,35.8958,9535.0
2018-04-17 12:55:00,44.36,44.38,44.35,44.38,6410.0,35.8958,35.912,35.8877,35.912,6410.0
2018-04-17 13:00:00,44.38,44.44,44.36,44.44,9169.0,35.912,35.9605,35.8958,35.9605,9169.0
2018-04-17 13:05:00,44.44,44.47,44.43,44.46,7519.0,35.9605,35.9848,35.9524,35.9767,7519.0
2018-04-17 13:10:00,44.45,44.49,44.44,44.45,5620.0,35.9686,36.001,35.9605,35.9686,5620.0
2018-04-17 13:15:00,44.45,44.45,44.38,44.4,11049.0,35.9686,35.9686,35.912,35.9282,11049.0
2018-04-17 13:20:00,44.4,44.46,44.38,44.46,7399.0,35.9282,35.9767,35.912,35.9767,7399.0
2018-04-17 13:25:00,44.47,44.52,44.46,44.52,5400.0,35.9848,36.0253,35.9767,36.0253,5400.0
2018-04-17 13:30:00,44.53,44.54,44.48,44.51,6706.0,36.0334,36.0415,35.9929,36.0172,6706.0
2018-04-17 13:35:00,44.5,44.5,44.47,44.49,2094.0,36.0091,36.0091,35.9848,36.001,2094.0
2018-04-17 13:40:00,44.48,44.5,44.47,44.48,4500.0,35.9929,36.0091,35.9848,35.9929,4500.0
2018-04-17 13:45:00,44.49,44.54,44.49,44.51,9934.0,36.001,36.0415,36.001,36.0172,9934.0
2018-04-17 13:50:00,44.51,44.52,44.46,44.52,8936.0,36.0172,36.0253,35.9767,36.0253,8936.0
2018-04-17 13:55:00,44.52,44.53,44.49,44.51,7060.0,36.0253,36.0334,36.001,36.0172,7060.0
2018-04-17 14:00:00,44.51,44.58,44.51,44.58,6211.0,36.0172,36.0738,36.0172,36.0738,6211.0
2018-04-17 14:05:00,44.57,44.57,44.52,44.54,5725.0,36.0657,36.0657,36.0253,36.0415,5725.0
2018-04-17 14:10:00,44.54,44.54,44.49,44.49,12117.0,36.0415,36.0415,36.001,36.001,12117.0
2018-04-17 14:15:00,44.48,44.51,44.46,44.47,6045.0,35.9929,36.0172,35.9767,35.9848,6045.0
2018-04-17 14:20:00,44.47,44.47,44.4,44.41,12417.0,35.9848,35.9848,35.9282,35.9363,12417.0
2018-04-17 14:25:00,44.4,44.42,44.38,44.41,9226.0,35.9282,35.9444,35.912,35.9363,9226.0
2018-04-17 14:30:00,44.41,44.42,44.39,44.41,6203.0,35.9363,35.9444,35.9201,35.9363,6203.0
2018-04-17 14:35:00,44.42,44.44,44.42,44.42,6917.0,35.9444,35.9605,35.9444,35.9444,6917.0
2018-04-17 14:40:00,44.42,44.43,44.42,44.43,18205.0,35.9444,35.9524,35.9444,35.9524,18205.0
2018-04-17 14:45:00,44.44,44.5,44.43,44.5,8616.0,35.9605,36.0091,35.9524,36.0091,8616.0
2018-04-17 14:50:00,44.5,44.51,44.46,44.46,10274.0,36.0091,36.0172,35.9767,35.9767,10274.0
2018-04-17 14:55:00,44.47,44.49,44.47,44.49,6215.0,35.9848,36.001,35.9848,36.001,6215.0
2018-04-17 15:00:00,44.5,44.5,44.46,44.46,10744.0,36.0091,36.0091,35.9767,35.9767,10744.0
2018-04-17 15:05:00,44.47,44.53,44.47,44.53,4900.0,35.9848,36.0334,35.9848,36.0334,4900.0
2018-04-17 15:10:00,44.53,44.61,44.52,44.55,9332.0,36.0334,36.0981,36.0253,36.0495,9332.0
2018-04-17 15:15:00,44.55,44.62,44.54,44.6,15170.0,36.0495,36.1062,36.0415,36.09,15170.0
2018-04-17 15:20:00,44.6,44.63,44.6,44.62,9977.0,36.09,36.1143,36.09,36.1062,9977.0
2018-04-17 15:25:00,44.63,44.63,44.6,44.62,6300.0,36.1143,36.1143,36.09,36.1062,6300.0
2018-04-17 15:30:00,44.62,44.66,44.62,44.65,6200.0,36.1062,36.1386,36.1062,36.1305,6200.0
2018-04-17 15:35:00,44.65,44.68,44.65,44.66,13362.0,36.1305,36.1547,36.1305,36.1386,13362.0
2018-04-17 15:40:00,44.66,44.67,44.64,44.67,29451.0,36.1386,36.1466,36.1224,36.1466,29451.0
2018-04-17 15:45:00,44.67,44.67,44.64,44.65,5037.0,36.1466,36.1466,36.1224,36.1305,5037.0
2018-04-17 15:50:00,44.65,44.73,44.59,44.6,87486.0,36.1305,36.1952,36.0819,36.09,87486.0
2018-04-17 15:55:00,44.6,44.6,44.55,44.58,81574.0,36.09,36.09,36.0495,36.0738,81574.0
2018-04-18 09:30:00,44.66,44.75,44.56,44.57,44709.0,36.1386,36.2114,36.0576,36.0657,44709.0
2018-04-18 09:35:00,44.57,44.6,44.4,44.44,42591.0,36.0657,36.09,35.9282,35.9605,42591.0
2018-04-18 09:40:00,44.43,44.55,44.39,44.47,40892.0,35.9524,36.0495,35.9201,35.9848,40892.0
2018-04-18 09:45:00,44.48,44.49,44.41,44.42,17861.0,35.9929,36.001,35.9363,35.9444,17861.0
2018-04-18 09:50:00,44.42,44.42,44.35,44.35,20911.0,35.9444,35.9444,35.8877,35.8877,20911.0
2018-04-18 09:55:00,44.35,44.51,44.34,44.48,20310.0,35.8877,36.0172,35.8796,35.9929,20310.0
2018-04-18 10:00:00,44.48,44.48,44.37,44.44,13470.0,35.9929,35.9929,35.9039,35.9605,13470.0
2018-04-18 10:05:00,44.44,44.44,44.41,44.42,15580.0,35.9605,35.9605,35.9363,35.9444,15580.0
2018-04-18 10:10:00,44.42,44.42,44.3,44.31,17221.0,35.9444,35.9444,35.8472,35.8553,17221.0
2018-04-18 10:15:00,44.31,44.4,44.31,44.4,21475.0,35.8553,35.9282,35.8553,35.9282,21475.0
2018-04-18 10:20:00,44.4,44.46,44.38,44.43,25581.0,35.9282,35.9767,35.912,35.9524,25581.0
2018-04-18 10:25:00,44.43,44.44,44.36,44.43,12769.0,35.9524,35.9605,35.8958,35.9524,12769.0
2018-04-18 10:30:00,44.45,44.51,44.44,44.46,36846.0,35.9686,36.0172,35.9605,35.9767,36846.0
2018-04-18 10:35:00,44.46,44.56,44.46,44.52,6000.0,35.9767,36.0576,35.9767,36.0253,6000.0
2018-04-18 10:40:00,44.53,44.59,44.53,44.57,9725.0,36.0334,36.0819,36.0334,36.0657,9725.0
2018-04-18 10:45:00,44.59,44.66,44.56,44.64,13350.0,36.0819,36.1386,36.0576,36.1224,13350.0
2018-04-18 10:50:00,44.65,44.66,44.58,44.63,8400.0,36.1305,36.1386,36.0738,36.1143,8400.0
2018-04-18 10:55:00,44.63,44.68,44.63,44.67,10406.0,36.1143,36.1547,36.1143,36.1466,10406.0
2018-04-18 11:00:00,44.67,44.69,44.65,44.69,15412.0,36.1466,36.1628,36.1305,36.1628,15412.0
2018-04-18 11:05:00,44.69,44.72,44.67,44.68,23894.0,36.1628,36.1871,36.1466,36.1547,23894.0
2018-04-18 11:10:00,44.69,44.75,44.69,44.71,11257.0,36.1628,36.2114,36.1628,36.179,11257.0
2018-04-18 11:15:00,44.7,44.7,44.63,44.65,9859.0,36.1709,36.1709,36.1143,36.1305,9859.0
2018-04-18 11:20:00,44.66,44.73,44.66,44.72,10372.0,36.1386,36.1952,36.1386,36.1871,10372.0
2018-04-18 11:25:00,44.73,44.8,44.73,44.76,10159.0,36.1952,36.2518,36.1952,36.2195,10159.0
2018-04-18 11:30:00,44.76,44.78,44.74,44.77,12728.0,36.2195,36.2357,36.2033,36.2276,12728.0
2018-04-18 11:35:00,44.77,44.81,44.74,44.8,7213.0,36.2276,36.2599,36.2033,36.2518,7213.0
2018-04-18 11:40:00,44.81,44.82,44.78,44.78,4014.0,36.2599,36.268,36.2357,36.2357,4014.0
2018-04-18 11:45:00,44.76,44.81,44.74,44.81,5822.0,36.2195,36.2599,36.2033,36.2599,5822.0
2018-04-18 11:50:00,44.82,44.85,44.81,44.85,12878.0,36.268,36.2923,36.2599,36.2923,12878.0
2018-04-18 11:55:00,44.85,44.88,44.79,44.81,13071.0,36.2923,36.3166,36.2438,36.2599,13071.0
2018-04-18 12:00:00,44.82,44.87,44.82,44.86,7712.0,36.268,36.3085,36.268,36.3004,7712.0
2018-04-18 12:05:00,44.85,44.85,44.81,44.83,6100.0,36.2923,36.2923,36.2599,36.2761,6100.0
2018-04-18 12:10:00,44.84,44.88,44.84,44.87,7386.0,36.2842,36.3166,36.2842,36.3085,7386.0
2018-04-18 12:15:00,44.87,44.88,44.84,44.84,9158.0,36.3085,36.3166,36.2842,36.2842,9158.0
2018-04-18 12:20:00,44.84,44.84,44.77,44.77,7737.0,36.2842,36.2842,36.2276,36.2276,7737.0
2018-04-18 12:25:00,44.76,44.82,44.76,44.82,2393.0,36.2195,36.268,36.2195,36.268,2393.0
2018-04-18 12:30:00,44.83,44.84,44.82,44.82,6895.0,36.2761,36.2842,36.268,36.268,6895.0
2018-04-18 12:35:00,44.83,44.83,44.76,44.77,5000.0,36.2761,36.2761,36.2195,36.2276,5000.0
2018-04-18 12:40:00,44.77,44.81,44.77,44.8,10112.0,36.2276,36.2599,36.2276,36.2518,10112.0
2018-04-18 12:45:00,44.79,44.81,44.76,44.81,16504.0,36.2438,36.2599,36.2195,36.2599,16504.0
2018-04-18 12:50:00,44.82,44.85,44.81,44.83,7950.0,36.268,36.2923,36.2599,36.2761,7950.0
2018-04-18 12:55:00,44.82,44.88,44.82,44.88,3808.0,36.268,36.3166,36.268,36.3166,3808.0
2018-04-18 13:00:00,44.88,44.92,44.86,44.92,9458.0,36.3166,36.3489,36.3004,36.3489,9458.0
2018-04-18 13:05:00,44.92,44.92,44.88,44.88,4964.0,36.3489,36.3489,36.3166,36.3166,4964.0
2018-04-18 13:10:00,44.89,44.91,44.88,44.91,4784.0,36.3247,36.3409,36.3166,36.3409,4784.0
2018-04-18 13:15:00,44.9,44.91,44.84,44.85,11027.0,36.3328,36.3409,36.2842,36.2923,11027.0
2018-04-18 13:20:00,44.85,44.85,44.76,44.76,10990.0,36.2923,36.2923,36.2195,36.2195,10990.0
2018-04-18 13:25:00,44.76,44.8,44.76,44.79,8041.0,36.2195,36.2518,36.2195,36.2438,8041.0
2018-04-18 13:30:00,44.8,44.8,44.72,44.74,8788.0,36.2518,36.2518,36.1871,36.2033,8788.0
2018-04-18 13:35:00,44.74,44.79,44.74,44.76,7619.0,36.2033,36.2438,36.2033,36.2195,7619.0
2018-04-18 13:40:00,44.76,44.76,44.74,44.74,8900.0,36.2195,36.2195,36.2033,36.2033,8900.0
2018-04-18 13:45:00,44.75,44.76,44.73,44.74,9929.0,36.2114,36.2195,36.1952,36.2033,9929.0
2018-04-18 13:50:00,44.74,44.74,44.74,44.74,2779.0,36.2033,36.2033,36.2033,36.2033,2779.0
2018-04-18 13:55:00,44.74,44.75,44.72,44.72,9817.0,36.2033,36.2114,36.1871,36.1871,9817.0
2018-04-18 14:00:00,44.71,44.72,44.67,44.72,9863.0,36.179,36.1871,36.1466,36.1871,9863.0
2018-04-18 14:05:00,44.73,44.77,44.73,44.74,14678.0,36.1952,36.2276,36.1952,36.2033,14678.0
2018-04-18 14:10:00,44.75,44.78,44.74,44.76,6739.0,36.2114,36.2357,36.2033,36.2195,6739.0
2018-04-18 14:15:00,44.77,44.78,44.76,44.76,2700.0,36.2276,36.2357,36.2195,36.2195,2700.0
2018-04-18 14:20:00,44.77,44.79,44.75,44.75,8829.0,36.2276,36.2438,36.2114,36.2114,8829.0
2018-04-18 14:25:00,44.75,44.76,44.73,44.74,6914.0,36.2114,36.2195,36.1952,36.2033,6914.0
2018-04-18 14:30:00,44.75,44.78,44.75,44.76,4400.0,36.2114,36.2357,36.2114,36.2195,4400.0
2018-04-18 14:35:00,44.76,44.77,44.72,44.72,10750.0,36.2195,36.2276,36.1871,36.1871,10750.0
2018-04-18 14:40:00,44.72,44.74,44.72,44.72,6673.0,36.1871,36.2033,36.1871,36.1871,6673.0
2018-04-18 14:45:00,44.73,44.76,44.7,44.76,12087.0,36.1952,36.2195,36.1709,36.2195,12087.0
2018-04-18 14:50:00,44.76,44.81,44.76,44.79,12428.0,36.2195,36.2599,36.2195,36.2438,12428.0
2018-04-18 14:55:00,44.79,44.82,44.74,44.74,17186.0,36.2438,36.268,36.2033,36.2033,17186.0
2018-04-18 15:00:00,44.74,44.77,44.73,44.77,9106.0,36.2033,36.2276,36.1952,36.2276,9106.0
2018-04-18 15:05:00,44.79,44.82,44.78,44.79,23334.0,36.2438,36.268,36.2357,36.2438,23334.0
2018-04-18 15:10:00,44.79,44.82,44.78,44.78,7505.0,36.2438,36.268,36.2357,36.2357,7505.0
2018-04-18 15:15:00,44.78,44.83,44.78,44.83,14407.0,36.2357,36.2761,36.2357,36.2761,14407.0
2018-04-18 15:20:00,44.83,44.83,44.77,44.77,18414.0,36.2761,36.2761,36.2276,36.2276,18414.0
2018-04-18 15:25:00,44.77,44.79,44.77,44.77,9996.0,36.2276,36.2438,36.2276,36.2276,9996.0
2018-04-18 15:30:00,44.77,44.78,44.75,44.76,9701.0,36.2276,36.2357,36.2114,36.2195,9701.0
2018-04-18 15:35:00,44.76,44.76,44.73,44.76,12494.0,36.2195,36.2195,36.1952,36.2195,12494.0
2018-04-18 15:40:00,44.75,44.75,44.71,44.71,12427.0,36.2114,36.2114,36.179,36.179,12427.0
2018-04-18 15:45:00,44.71,44.72,44.63,44.63,22001.0,36.179,36.1871,36.1143,36.1143,22001.0
2018-04-18 15:50:00,44.63,44.65,44.61,44.63,47742.0,36.1143,36.1305,36.0981,36.1143,47742.0
2018-04-18 15:55:00,44.64,44.65,44.62,44.63,41624.0,36.1224,36.1305,36.1062,36.1143,41624.0
2018-04-19 09:30:00,44.42,44.64,44.42,44.49,29363.0,35.9444,36.1224,35.9444,36.001,29363.0
2018-04-19 09:35:00,44.51,44.58,44.47,44.58,17432.0,36.0172,36.0738,35.9848,36.0738,17432.0
2018-04-19 09:40:00,44.58,44.58,44.46,44.48,16638.0,36.0738,36.0738,35.9767,35.9929,16638.0
2018-04-19 09:45:00,44.49,44.5,44.45,44.48,14098.0,36.001,36.0091,35.9686,35.9929,14098.0
2018-04-19 09:50:00,44.48,44.55,44.44,44.55,17866.0,35.9929,36.0495,35.9605,36.0495,17866.0
2018-04-19 09:55:00,44.53,44.58,44.53,44.58,11365.0,36.0334,36.0738,36.0334,36.0738,11365.0
2018-04-19 10:00:00,44.58,44.64,44.55,44.62,11224.0,36.0738,36.1224,36.0495,36.1062,11224.0
2018-04-19 10:05:00,44.61,44.61,44.54,44.56,7959.0,36.0981,36.0981,36.0415,36.0576,7959.0
2018-04-19 10:10:00,44.56,44.69,44.53,44.68,21260.0,36.0576,36.1628,36.0334,36.1547,21260.0
2018-04-19 10:15:00,44.68,44.79,44.67,44.74,11548.0,36.1547,36.2438,36.1466,36.2033,11548.0
2018-04-19 10:20:00,44.75,44.77,44.71,44.73,7659.0,36.2114,36.2276,36.179,36.1952,7659.0
2018-04-19 10:25:00,44.73,44.78,44.73,44.73,14191.0,36.1952,36.2357,36.1952,36.1952,14191.0
2018-04-19 10:30:00,44.72,44.72,44.66,44.71,15829.0,36.1871,36.1871,36.1386,36.179,15829.0
2018-04-19 10:35:00,44.72,44.81,44.7,44.8,22279.0,36.1871,36.2599,36.1709,36.2518,22279.0
2018-04-19 10:40:00,44.8,44.88,44.74,44.84,22205.0,36.2518,36.3166,36.2033,36.2842,22205.0
2018-04-19 10:45:00,44.85,44.89,44.82,44.89,13155.0,36.2923,36.3247,36.268,36.3247,13155.0
2018-04-19 10:50:00,44.9,44.95,44.82,44.83,19987.0,36.3328,36.3732,36.268,36.2761,19987.0
2018-04-19 10:55:00,44.83,44.91,44.78,44.91,12463.0,36.2761,36.3409,36.2357,36.3409,12463.0
2018-04-19 11:00:00,44.91,44.93,44.77,44.81,10932.0,36.3409,36.357,36.2276,36.2599,10932.0
2018-04-19 11:05:00,44.8,44.9,44.8,44.87,17446.0,36.2518,36.3328,36.2518,36.3085,17446.0
2018-04-19 11:10:00,44.86,44.87,44.78,44.78,9357.0,36.3004,36.3085,36.2357,36.2357,9357.0
2018-04-19 11:15:00,44.76,44.86,44.76,44.84,18460.0,36.2195,36.3004,36.2195,36.2842,18460.0
2018-04-19 11:20:00,44.81,44.86,44.79,44.86,11123.0,36.2599,36.3004,36.2438,36.3004,11123.0
2018-04-19 11:25:00,44.87,44.87,44.84,44.87,4700.0,36.3085,36.3085,36.2842,36.3085,4700.0
2018-04-19 11:30:00,44.87,44.88,44.79,44.83,9181.0,36.3085,36.3166,36.2438,36.2761,9181.0
2018-04-19 11:35:00,44.82,44.84,44.78,44.79,7994.0,36.268,36.2842,36.2357,36.2438,7994.0
2018-04-19 11:40:00,44.8,44.84,44.79,44.84,10243.0,36.2518,36.2842,36.2438,36.2842,10243.0
2018-04-19 11:45:00,44.82,44.87,44.81,44.86,10731.0,36.268,36.3085,36.2599,36.3004,10731.0
2018-04-19 11:50:00,44.86,44.86,44.81,44.81,11796.0,36.3004,36.3004,36.2599,36.2599,11796.0
2018-04-19 11:55:00,44.81,44.83,44.72,44.73,8958.0,36.2599,36.2761,36.1871,36.1952,8958.0
2018-04-19 12:00:00,44.72,44.73,44.68,44.72,6199.0,36.1871,36.1952,36.1547,36.1871,6199.0
2018-04-19 12:05:00,44.73,44.78,44.73,44.78,15830.0,36.1952,36.2357,36.1952,36.2357,15830.0
2018-04-19 12:10:00,44.78,44.79,44.72,44.73,15787.0,36.2357,36.2438,36.1871,36.1952,15787.0
2018-04-19 12:15:00,44.74,44.78,44.74,44.77,8949.0,36.2033,36.2357,36.2033,36.2276,8949.0
2018-04-19 12:20:00,44.77,44.8,44.74,44.8,11500.0,36.2276,36.2518,36.2033,36.2518,11500.0
2018-04-19 12:25:00,44.8,44.83,44.74,44.75,8600.0,36.2518,36.2761,36.2033,36.2114,8600.0
2018-04-19 12:30:00,44.74,44.78,44.73,44.77,3400.0,36.2033,36.2357,36.1952,36.2276,3400.0
2018-04-19 12:35:00,44.76,44.83,44.75,44.83,6328.0,36.2195,36.2761,36.2114,36.2761,6328.0
2018-04-19 12:40:00,44.81,44.81,44.78,44.8,2734.0,36.2599,36.2599,36.2357,36.2518,2734.0
2018-04-19 12:45:00,44.78,44.82,44.76,44.81,6000.0,36.2357,36.268,36.2195,36.2599,6000.0
2018-04-19 12:50:00,44.81,44.84,44.81,44.84,6145.0,36.2599,36.2842,36.2599,36.2842,6145.0
2018-04-19 12:55:00,44.83,44.83,44.77,44.77,9990.0,36.2761,36.2761,36.2276,36.2276,9990.0
2018-04-19 13:00:00,44.76,44.78,44.73,44.73,6261.0,36.2195,36.2357,36.1952,36.1952,6261.0
2018-04-19 13:05:00,44.73,44.74,44.68,44.7,4700.0,36.1952,36.2033,36.1547,36.1709,4700.0
2018-04-19 13:10:00,44.68,44.7,44.66,44.7,4905.0,36.1547,36.1709,36.1386,36.1709,4905.0
2018-04-19 13:15:00,44.69,44.71,44.67,44.67,3900.0,36.1628,36.179,36.1466,36.1466,3900.0
2018-04-19 13:20:00,44.67,44.7,44.67,44.68,4585.0,36.1466,36.1709,36.1466,36.1547,4585.0
2018-04-19 13:25:00,44.68,44.68,44.61,44.61,8920.0,36.1547,36.1547,36.0981,36.0981,8920.0
2018-04-19 13:30:00,44.62,44.67,44.6,44.6,9293.0,36.1062,36.1466,36.09,36.09,9293.0
2018-04-19 13:35:00,44.59,44.66,44.56,44.66,12225.0,36.0819,36.1386,36.0576,36.1386,12225.0
2018-04-19 13:40:00,44.65,44.71,44.65,44.71,3700.0,36.1305,36.179,36.1305,36.179,3700.0
2018-04-19 13:45:00,44.72,44.73,44.67,44.68,11363.0,36.1871,36.1952,36.1466,36.1547,11363.0
2018-04-19 13:50:00,44.69,44.71,44.67,44.7,16854.0,36.1628,36.179,36.1466,36.1709,16854.0
2018-04-19 13:55:00,44.69,44.69,44.62,44.65,12524.0,36.1628,36.1628,36.1062,36.1305,12524.0
2018-04-19 14:00:00,44.65,44.68,44.65,44.65,15439.0,36.1305,36.1547,36.1305,36.1305,15439.0
2018-04-19 14:05:00,44.65,44.66,44.62,44.64,16975.0,36.1305,36.1386,36.1062,36.1224,16975.0
2018-04-19 14:10:00,44.65,44.68,44.64,44.64,10807.0,36.1305,36.1547,36.1224,36.1224,10807.0
2018-04-19 14:15:00,44.64,44.64,44.56,44.56,8144.0,36.1224,36.1224,36.0576,36.0576,8144.0
2018-04-19 14:20:00,44.56,44.57,44.49,44.51,12362.0,36.0576,36.0657,36.001,36.0172,12362.0
2018-04-19 14:25:00,44.51,44.53,44.49,44.51,16847.0,36.0172,36.0334,36.001,36.0172,16847.0
2018-04-19 14:30:00,44.5,44.56,44.48,44.56,12097.0,36.0091,36.0576,35.9929,36.0576,12097.0
2018-04-19 14:35:00,44.57,44.6,44.51,44.59,19018.0,36.0657,36.09,36.0172,36.0819,19018.0
2018-04-19 14:40:00,44.59,44.63,44.58,44.63,21868.0,36.0819,36.1143,36.0738,36.1143,21868.0
2018-04-19 14:45:00,44.64,44.66,44.63,44.64,16705.0,36.1224,36.1386,36.1143,36.1224,16705.0
2018-04-19 14:50:00,44.64,44.65,44.6,44.6,15476.0,36.1224,36.1305,36.09,36.09,15476.0
2018-04-19 14:55:00,44.6,44.65,44.6,44.65,19285.0,36.09,36.1305,36.09,36.1305,19285.0
2018-04-19 15:00:00,44.65,44.67,44.62,44.65,11535.0,36.1305,36.1466,36.1062,36.1305,11535.0
2018-04-19 15:05:00,44.64,44.68,44.6,44.67,11969.0,36.1224,36.1547,36.09,36.1466,11969.0
2018-04-19 15:10:00,44.67,44.7,44.65,44.69,22023.0,36.1466,36.1709,36.1305,36.1628,22023.0
2018-04-19 15:15:00,44.69,44.69,44.65,44.68,11671.0,36.1628,36.1628,36.1305,36.1547,11671.0
2018-04-19 15:20:00,44.69,44.7,44.64,44.67,15194.0,36.1628,36.1709,36.1224,36.1466,15194.0
2018-04-19 15:25:00,44.67,44.67,44.58,44.58,8454.0,36.1466,36.1466,36.0738,36.0738,8454.0
2018-04-19 15:30:00,44.57,44.67,44.56,44.67,24338.0,36.0657,36.1466,36.0576,36.1466,24338.0
2018-04-19 15:35:00,44.68,44.77,44.61,44.62,68406.0,36.1547,36.2276,36.0981,36.1062,68406.0
2018-04-19 15:40:00,44.62,44.65,44.59,44.6,24185.0,36.1062,36.1305,36.0819,36.09,24185.0
2018-04-19 15:45:00,44.59,44.59,44.46,44.47,51267.0,36.0819,36.0819,35.9767,35.9848,51267.0
2018-04-19 15:50:00,44.48,44.57,44.48,44.53,53971.0,35.9929,36.0657,35.9929,36.0334,53971.0
2018-04-19 15:55:00,44.53,44.6,44.49,44.56,105016.0,36.0334,36.09,36.001,36.0576,105016.0
2018-04-20 09:30:00,44.53,44.72,44.33,44.35,26776.0,36.0334,36.1871,35.8715,35.8877,26776.0
2018-04-20 09:35:00,44.37,44.41,44.29,44.35,21378.0,35.9039,35.9363,35.8392,35.8877,21378.0
2018-04-20 09:40:00,44.37,44.46,44.34,44.35,11663.0,35.9039,35.9767,35.8796,35.8877,11663.0
2018-04-20 09:45:00,44.36,44.4,44.35,44.38,8248.0,35.8958,35.9282,35.8877,35.912,8248.0
2018-04-20 09:50:00,44.38,44.39,44.27,44.27,17610.0,35.912,35.9201,35.823,35.823,17610.0
2018-04-20 09:55:00,44.27,44.31,44.26,44.3,11095.0,35.823,35.8553,35.8149,35.8472,11095.0
2018-04-20 10:00:00,44.3,44.31,44.26,44.29,16978.0,35.8472,35.8553,35.8149,35.8392,16978.0
2018-04-20 10:05:00,44.3,44.32,44.21,44.24,13472.0,35.8472,35.8634,35.7744,35.7987,13472.0
2018-04-20 10:10:00,44.24,44.24,44.18,44.2,13994.0,35.7987,35.7987,35.7501,35.7663,13994.0
2018-04-20 10:15:00,44.24,44.27,44.2,44.24,8691.0,35.7987,35.823,35.7663,35.7987,8691.0
2018-04-20 10:20:00,44.26,44.27,44.2,44.26,5505.0,35.8149,35.823,35.7663,35.8149,5505.0
2018-04-20 10:25:00,44.25,44.29,44.23,44.28,11447.0,35.8068,35.8392,35.7906,35.8311,11447.0
2018-04-20 10:30:00,44.27,44.29,44.23,44.24,15721.0,35.823,35.8392,35.7906,35.7987,15721.0
2018-04-20 10:35:00,44.23,44.3,44.22,44.3,11600.0,35.7906,35.8472,35.7825,35.8472,11600.0
2018-04-20 10:40:00,44.3,44.3,44.18,44.2,9812.0,35.8472,35.8472,35.7501,35.7663,9812.0
2018-04-20 10:45:00,44.19,44.19,44.09,44.09,8070.0,35.7582,35.7582,35.6773,35.6773,8070.0
2018-04-20 10:50:00,44.1,44.12,44.0,44.04,14828.0,35.6854,35.7016,35.6045,35.6369,14828.0
2018-04-20 10:55:00,44.04,44.16,44.03,44.16,8682.0,35.6369,35.734,35.6288,35.734,8682.0
2018-04-20 11:00:00,44.16,44.17,44.03,44.03,12328.0,35.734,35.7421,35.6288,35.6288,12328.0
2018-04-20 11:05:00,44.03,44.03,43.99,43.99,30017.0,35.6288,35.6288,35.5964,35.5964,30017.0
2018-04-20 11:10:00,43.97,43.97,43.82,43.87,19864.0,35.5802,35.5802,35.4588,35.4993,19864.0
2018-04-20 11:15:00,43.87,43.94,43.87,43.92,11303.0,35.4993,35.5559,35.4993,35.5398,11303.0
2018-04-20 11:20:00,43.91,43.93,43.87,43.87,9858.0,35.5317,35.5478,35.4993,35.4993,9858.0
2018-04-20 11:25:00,43.88,43.9,43.77,43.78,17717.0,35.5074,35.5236,35.4184,35.4265,17717.0
2018-04-20 11:30:00,43.79,43.85,43.77,43.85,9437.0,35.4346,35.4831,35.4184,35.4831,9437.0
2018-04-20 11:35:00,43.86,43.91,43.86,43.9,7990.0,35.4912,35.5317,35.4912,35.5236,7990.0
2018-04-20 11:40:00,43.89,43.92,43.87,43.88,10400.0,35.5155,35.5398,35.4993,35.5074,10400.0
2018-04-20 11:45:00,43.88,43.95,43.86,43.91,17023.0,35.5074,35.564,35.4912,35.5317,17023.0
2018-04-20 11:50:00,43.91,43.94,43.88,43.89,9795.0,35.5317,35.5559,35.5074,35.5155,9795.0
2018-04-20 11:55:00,43.87,43.91,43.87,43.88,11359.0,35.4993,35.5317,35.4993,35.5074,11359.0
2018-04-20 12:00:00,43.88,43.88,43.82,43.82,9053.0,35.5074,35.5074,35.4588,35.4588,9053.0
2018-04-20 12:05:00,43.81,43.9,43.81,43.9,7400.0,35.4507,35.5236,35.4507,35.5236,7400.0
2018-04-20 12:10:00,43.89,43.9,43.79,43.79,18248.0,35.5155,35.5236,35.4346,35.4346,18248.0
2018-04-20 12:15:00,43.8,43.83,43.75,43.75,10540.0,35.4427,35.4669,35.4022,35.4022,10540.0
2018-04-20 12:20:00,43.74,43.76,43.73,43.73,10603.0,35.3941,35.4103,35.386,35.386,10603.0
2018-04-20 12:25:00,43.73,43.77,43.71,43.72,8434.0,35.386,35.4184,35.3698,35.3779,8434.0
2018-04-20 12:30:00,43.71,43.74,43.64,43.74,8761.0,35.3698,35.3941,35.3132,35.3941,8761.0
2018-04-20 12:35:00,43.73,43.76,43.66,43.67,10074.0,35.386,35.4103,35.3294,35.3375,10074.0
2018-04-20 12:40:00,43.66,43.71,43.66,43.69,6712.0,35.3294,35.3698,35.3294,35.3536,6712.0
2018-04-20 12:45:00,43.7,43.72,43.62,43.64,5521.0,35.3617,35.3779,35.297,35.3132,5521.0
2018-04-20 12:50:00,43.64,43.72,43.63,43.72,5495.0,35.3132,35.3779,35.3051,35.3779,5495.0
2018-04-20 12:55:00,43.72,43.73,43.65,43.69,8008.0,35.3779,35.386,35.3213,35.3536,8008.0
2018-04-20 13:00:00,43.68,43.74,43.65,43.67,8755.0,35.3455,35.3941,35.3213,35.3375,8755.0
2018-04-20 13:05:00,43.67,43.72,43.65,43.7,7814.0,35.3375,35.3779,35.3213,35.3617,7814.0
2018-04-20 13:10:00,43.7,43.77,43.7,43.77,5281.0,35.3617,35.4184,35.3617,35.4184,5281.0
2018-04-20 13:15:00,43.78,43.8,43.77,43.8,6095.0,35.4265,35.4427,35.4184,35.4427,6095.0
2018-04-20 13:20:00,43.81,43.83,43.77,43.8,8604.0,35.4507,35.4669,35.4184,35.4427,8604.0
2018-04-20 13:25:00,43.81,43.92,43.8,43.88,14810.0,35.4507,35.5398,35.4427,35.5074,14810.0
2018-04-20 13:30:00,43.88,43.92,43.88,43.91,4786.0,35.5074,35.5398,35.5074,35.5317,4786.0
2018-04-20 13:35:00,43.94,44.01,43.92,44.0,5100.0,35.5559,35.6126,35.5398,35.6045,5100.0
2018-04-20 13:40:00,44.01,44.06,44.01,44.03,4276.0,35.6126,35.653,35.6126,35.6288,4276.0
2018-04-20 13:45:00,44.02,44.04,43.99,44.0,3523.0,35.6207,35.6369,35.5964,35.6045,3523.0
2018-04-20 13:50:00,44.0,44.04,43.99,44.04,5670.0,35.6045,35.6369,35.5964,35.6369,5670.0
2018-04-20 13:55:00,44.04,44.07,44.0,44.0,5005.0,35.6369,35.6611,35.6045,35.6045,5005.0
2018-04-20 14:00:00,43.99,44.0,43.96,44.0,8932.0,35.5964,35.6045,35.5721,35.6045,8932.0
2018-04-20 14:05:00,44.01,44.03,43.99,44.03,4014.0,35.6126,35.6288,35.5964,35.6288,4014.0
2018-04-20 14:10:00,44.03,44.05,43.99,43.99,4700.0,35.6288,35.6449,35.5964,35.5964,4700.0
2018-04-20 14:15:00,43.99,43.99,43.97,43.97,2617.0,35.5964,35.5964,35.5802,35.5802,2617.0
2018-04-20 14:20:00,43.98,44.05,43.98,44.04,11572.0,35.5883,35.6449,35.5883,35.6369,11572.0
2018-04-20 14:25:00,44.04,44.04,44.0,44.02,4122.0,35.6369,35.6369,35.6045,35.6207,4122.0
2018-04-20 14:30:00,44.03,44.03,43.93,43.93,2274.0,35.6288,35.6288,35.5478,35.5478,2274.0
2018-04-20 14:35:00,43.94,43.97,43.91,43.97,9729.0,35.5559,35.5802,35.5317,35.5802,9729.0
2018-04-20 14:40:00,43.97,44.02,43.96,44.01,7344.0,35.5802,35.6207,35.5721,35.6126,7344.0
2018-04-20 14:45:00,44.0,44.0,43.91,43.91,13005.0,35.6045,35.6045,35.5317,35.5317,13005.0
2018-04-20 14:50:00,43.9,43.94,43.89,43.94,11059.0,35.5236,35.5559,35.5155,35.5559,11059.0
2018-04-20 14:55:00,43.94,43.98,43.94,43.97,2632.0,35.5559,35.5883,35.5559,35.5802,2632.0
2018-04-20 15:00:00,43.98,43.98,43.92,43.95,12165.0,35.5883,35.5883,35.5398,35.564,12165.0
2018-04-20 15:05:00,43.95,43.95,43.77,43.77,22978.0,35.564,35.564,35.4184,35.4184,22978.0
2018-04-20 15:10:00,43.8,43.89,43.77,43.89,4200.0,35.4427,35.5155,35.4184,35.5155,4200.0
2018-04-20 15:15:00,43.88,43.9,43.82,43.86,8200.0,35.5074,35.5236,35.4588,35.4912,8200.0
2018-04-20 15:20:00,43.85,43.95,43.85,43.92,16569.0,35.4831,35.564,35.4831,35.5398,16569.0
2018-04-20 15:25:00,43.92,43.95,43.88,43.91,10934.0,35.5398,35.564,35.5074,35.5317,10934.0
2018-04-20 15:30:00,43.9,43.95,43.88,43.92,23660.0,35.5236,35.564,35.5074,35.5398,23660.0
2018-04-20 15:35:00,43.92,44.03,43.92,44.01,14143.0,35.5398,35.6288,35.5398,35.6126,14143.0
2018-04-20 15:40:00,44.01,44.04,43.99,44.0,14220.0,35.6126,35.6369,35.5964,35.6045,14220.0
2018-04-20 15:45:00,43.99,44.0,43.96,44.0,13197.0,35.5964,35.6045,35.5721,35.6045,13197.0
2018-04-20 15:50:00,44.01,44.02,43.96,44.01,25876.0,35.6126,35.6207,35.5721,35.6126,25876.0
2018-04-20 15:55:00,44.02,44.11,44.02,44.11,59544.0,35.6207,35.6935,35.6207,35.6935,59544.0
2018-04-23 09:30:00,44.3,44.3,44.13,44.13,38714.0,35.8472,35.8472,35.7097,35.7097,38714.0
2018-04-23 09:35:00,44.11,44.21,44.06,44.2,27835.0,35.6935,35.7744,35.653,35.7663,27835.0
2018-04-23 09:40:00,44.19,44.25,44.19,44.22,18683.0,35.7582,35.8068,35.7582,35.7825,18683.0
2018-04-23 09:45:00,44.21,44.26,44.15,44.17,15420.0,35.7744,35.8149,35.7259,35.7421,15420.0
2018-04-23 09:50:00,44.17,44.18,44.12,44.18,14385.0,35.7421,35.7501,35.7016,35.7501,14385.0
2018-04-23 09:55:00,44.19,44.3,44.17,44.3,17840.0,35.7582,35.8472,35.7421,35.8472,17840.0
2018-04-23 10:00:00,44.3,44.31,44.23,44.23,12000.0,35.8472,35.8553,35.7906,35.7906,12000.0
2018-04-23 10:05:00,44.23,44.25,44.18,44.22,15526.0,35.7906,35.8068,35.7501,35.7825,15526.0
2018-04-23 10:10:00,44.24,44.28,44.17,44.19,11533.0,35.7987,35.8311,35.7421,35.7582,11533.0
2018-04-23 10:15:00,44.2,44.27,44.2,44.24,7814.0,35.7663,35.823,35.7663,35.7987,7814.0
2018-04-23 10:20:00,44.24,44.29,44.22,44.29,13789.0,35.7987,35.8392,35.7825,35.8392,13789.0
2018-04-23 10:25:00,44.29,44.31,44.22,44.22,12722.0,35.8392,35.8553,35.7825,35.7825,12722.0
2018-04-23 10:30:00,44.22,44.24,44.14,44.21,8510.0,35.7825,35.7987,35.7178,35.7744,8510.0
2018-04-23 10:35:00,44.22,44.22,44.09,44.15,17643.0,35.7825,35.7825,35.6773,35.7259,17643.0
2018-04-23 10:40:00,44.14,44.18,44.13,44.18,13895.0,35.7178,35.7501,35.7097,35.7501,13895.0
2018-04-23 10:45:00,44.2,44.27,44.2,44.26,9791.0,35.7663,35.823,35.7663,35.8149,9791.0
2018-04-23 10:50:00,44.26,44.3,44.26,44.29,19419.0,35.8149,35.8472,35.8149,35.8392,19419.0
2018-04-23 10:55:00,44.29,44.34,44.28,44.28,16354.0,35.8392,35.8796,35.8311,35.8311,16354.0
2018-04-23 11:00:00,44.28,44.32,44.22,44.31,11695.0,35.8311,35.8634,35.7825,35.8553,11695.0
2018-04-23 11:05:00,44.31,44.35,44.29,44.35,13127.0,35.8553,35.8877,35.8392,35.8877,13127.0
2018-04-23 11:10:00,44.35,44.45,44.34,44.43,28083.0,35.8877,35.9686,35.8796,35.9524,28083.0
2018-04-23 11:15:00,44.44,44.45,44.35,44.39,11836.0,35.9605,35.9686,35.8877,35.9201,11836.0
2018-04-23 11:20:00,44.38,44.44,44.37,44.42,15577.0,35.912,35.9605,35.9039,35.9444,15577.0
2018-04-23 11:25:00,44.4,44.47,44.39,44.47,13694.0,35.9282,35.9848,35.9201,35.9848,13694.0
2018-04-23 11:30:00,44.46,44.47,44.38,44.39,5787.0,35.9767,35.9848,35.912,35.9201,5787.0
2018-04-23 11:35:00,44.39,44.42,44.35,44.4,14388.0,35.9201,35.9444,35.8877,35.9282,14388.0
2018-04-23 11:40:00,44.4,44.47,44.4,44.45,8100.0,35.9282,35.9848,35.9282,35.9686,8100.0
2018-04-23 11:45:00,44.44,44.47,44.4,44.4,8764.0,35.9605,35.9848,35.9282,35.9282,8764.0
2018-04-23 11:50:00,44.39,44.42,44.39,44.41,3604.0,35.9201,35.9444,35.9201,35.9363,3604.0
2018-04-23 11:55:00,44.43,44.43,44.34,44.4,4400.0,35.9524,35.9524,35.8796,35.9282,4400.0
2018-04-23 12:00:00,44.4,44.41,44.38,44.39,3914.0,35.9282,35.9363,35.912,35.9201,3914.0
2018-04-23 12:05:00,44.38,44.39,44.34,44.34,2800.0,35.912,35.9201,35.8796,35.8796,2800.0
2018-04-23 12:10:00,44.33,44.35,44.33,44.35,5200.0,35.8715,35.8877,35.8715,35.8877,5200.0
2018-04-23 12:15:00,44.35,44.35,44.27,44.27,5963.0,35.8877,35.8877,35.823,35.823,5963.0
2018-04-23 12:20:00,44.27,44.31,44.26,44.26,4912.0,35.823,35.8553,35.8149,35.8149,4912.0
2018-04-23 12:25:00,44.27,44.29,44.26,44.26,7264.0,35.823,35.8392,35.8149,35.8149,7264.0
2018-04-23 12:30:00,44.27,44.29,44.26,44.27,6965.0,35.823,35.8392,35.8149,35.823,6965.0
2018-04-23 12:35:00,44.27,44.27,44.22,44.24,12588.0,35.823,35.823,35.7825,35.7987,12588.0
2018-04-23 12:40:00,44.23,44.24,44.19,44.19,3712.0,35.7906,35.7987,35.7582,35.7582,3712.0
2018-04-23 12:45:00,44.19,44.22,44.12,44.12,7729.0,35.7582,35.7825,35.7016,35.7016,7729.0
2018-04-23 12:50:00,44.13,44.18,44.12,44.16,7628.0,35.7097,35.7501,35.7016,35.734,7628.0
2018-04-23 12:55:00,44.14,44.18,44.14,44.18,2559.0,35.7178,35.7501,35.7178,35.7501,2559.0
2018-04-23 13:00:00,44.17,44.17,44.14,44.16,5717.0,35.7421,35.7421,35.7178,35.734,5717.0
2018-04-23 13:05:00,44.16,44.17,44.13,44.13,2586.0,35.734,35.7421,35.7097,35.7097,2586.0
2018-04-23 13:10:00,44.13,44.17,44.13,44.15,2700.0,35.7097,35.7421,35.7097,35.7259,2700.0
2018-04-23 13:15:00,44.15,44.15,44.11,44.12,8031.0,35.7259,35.7259,35.6935,35.7016,8031.0
2018-04-23 13:20:00,44.13,44.13,44.11,44.12,2663.0,35.7097,35.7097,35.6935,35.7016,2663.0
2018-04-23 13:25:00,44.12,44.15,44.11,44.13,3800.0,35.7016,35.7259,35.6935,35.7097,3800.0
2018-04-23 13:30:00,44.13,44.15,44.11,44.11,6123.0,35.7097,35.7259,35.6935,35.6935,6123.0
2018-04-23 13:35:00,44.11,44.15,44.11,44.15,5500.0,35.6935,35.7259,35.6935,35.7259,5500.0
2018-04-23 13:40:00,44.14,44.16,44.09,44.09,8376.0,35.7178,35.734,35.6773,35.6773,8376.0
2018-04-23 13:45:00,44.09,44.14,44.07,44.13,3500.0,35.6773,35.7178,35.6611,35.7097,3500.0
2018-04-23 13:50:00,44.14,44.2,44.14,44.17,5480.0,35.7178,35.7663,35.7178,35.7421,5480.0
2018-04-23 13:55:00,44.17,44.2,44.17,44.17,4700.0,35.7421,35.7663,35.7421,35.7421,4700.0
2018-04-23 14:00:00,44.17,44.18,44.1,44.11,9098.0,35.7421,35.7501,35.6854,35.6935,9098.0
2018-04-23 14:05:00,44.11,44.11,44.0,44.01,8994.0,35.6935,35.6935,35.6045,35.6126,8994.0
2018-04-23 14:10:00,44.01,44.05,43.96,43.96,7730.0,35.6126,35.6449,35.5721,35.5721,7730.0
2018-04-23 14:15:00,43.96,44.05,43.95,44.03,8994.0,35.5721,35.6449,35.564,35.6288,8994.0
2018-04-23 14:20:00,44.01,44.03,43.96,43.97,13622.0,35.6126,35.6288,35.5721,35.5802,13622.0
2018-04-23 14:25:00,43.98,43.98,43.93,43.96,10306.0,35.5883,35.5883,35.5478,35.5721,10306.0
2018-04-23 14:30:00,43.96,43.97,43.93,43.94,8278.0,35.5721,35.5802,35.5478,35.5559,8278.0
2018-04-23 14:35:00,43.93,43.98,43.93,43.97,9835.0,35.5478,35.5883,35.5478,35.5802,9835.0
2018-04-23 14:40:00,43.97,44.02,43.97,44.02,22468.0,35.5802,35.6207,35.5802,35.6207,22468.0
2018-04-23 14:45:00,44.01,44.01,43.91,43.91,6818.0,35.6126,35.6126,35.5317,35.5317,6818.0
2018-04-23 14:50:00,43.91,43.93,43.88,43.88,10003.0,35.5317,35.5478,35.5074,35.5074,10003.0
2018-04-23 14:55:00,43.88,43.91,43.87,43.9,6117.0,35.5074,35.5317,35.4993,35.5236,6117.0
2018-04-23 15:00:00,43.9,43.98,43.9,43.97,11535.0,35.5236,35.5883,35.5236,35.5802,11535.0
2018-04-23 15:05:00,43.97,44.01,43.97,43.98,18881.0,35.5802,35.6126,35.5802,35.5883,18881.0
2018-04-23 15:10:00,43.98,44.06,43.98,43.99,10524.0,35.5883,35.653,35.5883,35.5964,10524.0
2018-04-23 15:15:00,44.0,44.01,44.0,44.0,6558.0,35.6045,35.6126,35.6045,35.6045,6558.0
2018-04-23 15:20:00,44.01,44.07,43.99,44.01,13710.0,35.6126,35.6611,35.5964,35.6126,13710.0
2018-04-23 15:25:00,44.01,44.06,44.01,44.06,7308.0,35.6126,35.653,35.6126,35.653,7308.0
2018-04-23 15:30:00,44.06,44.1,44.06,44.08,9014.0,35.653,35.6854,35.653,35.6692,9014.0
2018-04-23 15:35:00,44.08,44.09,44.04,44.06,10576.0,35.6692,35.6773,35.6369,35.653,10576.0
2018-04-23 15:40:00,44.06,44.09,44.04,44.09,11518.0,35.653,35.6773,35.6369,35.6773,11518.0
2018-04-23 15:45:00,44.1,44.13,44.08,44.1,17416.0,35.6854,35.7097,35.6692,35.6854,17416.0
2018-04-23 15:50:00,44.09,44.26,44.08,44.18,127100.0,35.6773,35.8149,35.6692,35.7501,127100.0
2018-04-23 15:55:00,44.17,44.26,44.16,44.23,149981.0,35.7421,35.8149,35.734,35.7906,149981.0
2018-04-24 09:30:00,44.54,44.84,44.4,44.83,36492.0,36.0415,36.2842,35.9282,36.2761,36492.0
2018-04-24 09:35:00,44.83,44.9,44.7,44.87,35075.0,36.2761,36.3328,36.1709,36.3085,35075.0
2018-04-24 09:40:00,44.88,44.89,44.78,44.84,61546.0,36.3166,36.3247,36.2357,36.2842,61546.0
2018-04-24 09:45:00,44.85,44.89,44.79,44.8,26936.0,36.2923,36.3247,36.2438,36.2518,26936.0
2018-04-24 09:50:00,44.79,44.79,44.68,44.73,19698.0,36.2438,36.2438,36.1547,36.1952,19698.0
2018-04-24 09:55:00,44.73,44.8,44.7,44.8,17183.0,36.1952,36.2518,36.1709,36.2518,17183.0
2018-04-24 10:00:00,44.8,44.87,44.78,44.87,13500.0,36.2518,36.3085,36.2357,36.3085,13500.0
2018-04-24 10:05:00,44.86,44.86,44.82,44.83,9723.0,36.3004,36.3004,36.268,36.2761,9723.0
2018-04-24 10:10:00,44.83,44.85,44.77,44.77,10285.0,36.2761,36.2923,36.2276,36.2276,10285.0
2018-04-24 10:15:00,44.77,44.77,44.59,44.59,12591.0,36.2276,36.2276,36.0819,36.0819,12591.0
2018-04-24 10:20:00,44.6,44.7,44.59,44.59,19188.0,36.09,36.1709,36.0819,36.0819,19188.0
2018-04-24 10:25:00,44.58,44.61,44.54,44.55,9238.0,36.0738,36.0981,36.0415,36.0495,9238.0
2018-04-24 10:30:00,44.53,44.56,44.45,44.48,13156.0,36.0334,36.0576,35.9686,35.9929,13156.0
2018-04-24 10:35:00,44.48,44.53,44.45,44.53,12236.0,35.9929,36.0334,35.9686,36.0334,12236.0
2018-04-24 10:40:00,44.53,44.55,44.48,44.54,5280.0,36.0334,36.0495,35.9929,36.0415,5280.0
2018-04-24 10:45:00,44.55,44.58,44.5,44.58,12102.0,36.0495,36.0738,36.0091,36.0738,12102.0
2018-04-24 10:50:00,44.58,44.63,44.58,44.58,6100.0,36.0738,36.1143,36.0738,36.0738,6100.0
2018-04-24 10:55:00,44.58,44.63,44.48,44.48,9095.0,36.0738,36.1143,35.9929,35.9929,9095.0
2018-04-24 11:00:00,44.46,44.49,44.35,44.4,15274.0,35.9767,36.001,35.8877,35.9282,15274.0
2018-04-24 11:05:00,44.39,44.39,44.31,44.34,11304.0,35.9201,35.9201,35.8553,35.8796,11304.0
2018-04-24 11:10:00,44.36,44.38,44.28,44.35,11545.0,35.8958,35.912,35.8311,35.8877,11545.0
2018-04-24 11:15:00,44.35,44.35,44.2,44.29,10080.0,35.8877,35.8877,35.7663,35.8392,10080.0
2018-04-24 11:20:00,44.31,44.39,44.3,44.32,7007.0,35.8553,35.9201,35.8472,35.8634,7007.0
2018-04-24 11:25:00,44.31,44.41,44.29,44.41,7958.0,35.8553,35.9363,35.8392,35.9363,7958.0
2018-04-24 11:30:00,44.42,44.46,44.38,44.46,3730.0,35.9444,35.9767,35.912,35.9767,3730.0
2018-04-24 11:35:00,44.44,44.44,44.34,44.38,5435.0,35.9605,35.9605,35.8796,35.912,5435.0
2018-04-24 11:40:00,44.4,44.49,44.4,44.47,8400.0,35.9282,36.001,35.9282,35.9848,8400.0
2018-04-24 11:45:00,44.5,44.53,44.43,44.43,4600.0,36.0091,36.0334,35.9524,35.9524,4600.0
2018-04-24 11:50:00,44.44,44.46,44.36,44.38,8491.0,35.9605,35.9767,35.8958,35.912,8491.0
2018-04-24 11:55:00,44.39,44.44,44.31,44.31,6940.0,35.9201,35.9605,35.8553,35.8553,6940.0
2018-04-24 12:00:00,44.3,44.35,44.29,44.34,5513.0,35.8472,35.8877,35.8392,35.8796,5513.0
2018-04-24 12:05:00,44.34,44.37,44.25,44.27,6900.0,35.8796,35.9039,35.8068,35.823,6900.0
2018-04-24 12:10:00,44.25,44.32,44.24,44.25,8197.0,35.8068,35.8634,35.7987,35.8068,8197.0
2018-04-24 12:15:00,44.25,44.25,44.08,44.1,11652.0,35.8068,35.8068,35.6692,35.6854,11652.0
2018-04-24 12:20:00,44.1,44.21,44.1,44.2,11744.0,35.6854,35.7744,35.6854,35.7663,11744.0
2018-04-24 12:25:00,44.19,44.19,44.04,44.09,8898.0,35.7582,35.7582,35.6369,35.6773,8898.0
2018-04-24 12:30:00,44.09,44.11,43.98,43.98,10395.0,35.6773,35.6935,35.5883,35.5883,10395.0
2018-04-24 12:35:00,43.97,44.03,43.92,43.94,32534.0,35.5802,35.6288,35.5398,35.5559,32534.0
2018-04-24 12:40:00,43.94,43.96,43.86,43.93,25890.0,35.5559,35.5721,35.4912,35.5478,25890.0
2018-04-24 12:45:00,43.92,43.96,43.89,43.96,15980.0,35.5398,35.5721,35.5155,35.5721,15980.0
2018-04-24 12:50:00,43.97,44.04,43.97,44.0,13495.0,35.5802,35.6369,35.5802,35.6045,13495.0
2018-04-24 12:55:00,43.98,44.0,43.91,43.91,24716.0,35.5883,35.6045,35.5317,35.5317,24716.0
2018-04-24 13:00:00,43.9,43.99,43.87,43.93,22030.0,35.5236,35.5964,35.4993,35.5478,22030.0
2018-04-24 13:05:00,43.93,43.97,43.9,43.91,19992.0,35.5478,35.5802,35.5236,35.5317,19992.0
2018-04-24 13:10:00,43.94,43.97,43.91,43.97,5300.0,35.5559,35.5802,35.5317,35.5802,5300.0
2018-04-24 13:15:00,43.97,43.97,43.84,43.84,16269.0,35.5802,35.5802,35.475,35.475,16269.0
2018-04-24 13:20:00,43.84,43.87,43.74,43.75,16440.0,35.475,35.4993,35.3941,35.4022,16440.0
2018-04-24 13:25:00,43.76,43.81,43.71,43.74,10152.0,35.4103,35.4507,35.3698,35.3941,10152.0
2018-04-24 13:30:00,43.74,43.83,43.71,43.77,7962.0,35.3941,35.4669,35.3698,35.4184,7962.0
2018-04-24 13:35:00,43.78,43.8,43.73,43.78,11549.0,35.4265,35.4427,35.386,35.4265,11549.0
2018-04-24 13:40:00,43.77,43.79,43.7,43.7,11031.0,35.4184,35.4346,35.3617,35.3617,11031.0
2018-04-24 13:45:00,43.7,43.74,43.69,43.71,11822.0,35.3617,35.3941,35.3536,35.3698,11822.0
2018-04-24 13:50:00,43.7,43.7,43.59,43.62,8355.0,35.3617,35.3617,35.2727,35.297,8355.0
2018-04-24 13:55:00,43.59,43.61,43.5,43.56,10699.0,35.2727,35.2889,35.1999,35.2484,10699.0
2018-04-24 14:00:00,43.56,43.56,43.39,43.39,18331.0,35.2484,35.2484,35.1109,35.1109,18331.0
2018-04-24 14:05:00,43.36,43.49,43.36,43.49,9203.0,35.0866,35.1918,35.0866,35.1918,9203.0
2018-04-24 14:10:00,43.49,43.57,43.49,43.55,24620.0,35.1918,35.2565,35.1918,35.2404,24620.0
2018-04-24 14:15:00,43.56,43.56,43.47,43.5,11707.0,35.2484,35.2484,35.1756,35.1999,11707.0
2018-04-24 14:20:00,43.52,43.64,43.52,43.63,10888.0,35.2161,35.3132,35.2161,35.3051,10888.0
2018-04-24 14:25:00,43.63,43.63,43.42,43.42,10953.0,35.3051,35.3051,35.1352,35.1352,10953.0
2018-04-24 14:30:00,43.42,43.5,43.39,43.5,8610.0,35.1352,35.1999,35.1109,35.1999,8610.0
2018-04-24 14:35:00,43.5,43.52,43.34,43.36,10635.0,35.1999,35.2161,35.0704,35.0866,10635.0
2018-04-24 14:40:00,43.37,43.54,43.37,43.54,11436.0,35.0947,35.2323,35.0947,35.2323,11436.0
2018-04-24 14:45:00,43.55,43.55,43.46,43.47,8465.0,35.2404,35.2404,35.1675,35.1756,8465.0
2018-04-24 14:50:00,43.52,43.58,43.44,43.47,12826.0,35.2161,35.2646,35.1513,35.1756,12826.0
2018-04-24 14:55:00,43.49,43.59,43.49,43.53,9383.0,35.1918,35.2727,35.1918,35.2242,9383.0
2018-04-24 15:00:00,43.54,43.62,43.51,43.62,10050.0,35.2323,35.297,35.208,35.297,10050.0
2018-04-24 15:05:00,43.62,43.69,43.62,43.63,17559.0,35.297,35.3536,35.297,35.3051,17559.0
2018-04-24 15:10:00,43.62,43.72,43.56,43.72,30713.0,35.297,35.3779,35.2484,35.3779,30713.0
2018-04-24 15:15:00,43.71,43.74,43.62,43.62,12205.0,35.3698,35.3941,35.297,35.297,12205.0
2018-04-24 15:20:00,43.62,43.73,43.61,43.71,20229.0,35.297,35.386,35.2889,35.3698,20229.0
2018-04-24 15:25:00,43.7,43.72,43.63,43.64,19519.0,35.3617,35.3779,35.3051,35.3132,19519.0
2018-04-24 15:30:00,43.65,43.65,43.55,43.55,14613.0,35.3213,35.3213,35.2404,35.2404,14613.0
2018-04-24 15:35:00,43.55,43.56,43.5,43.52,20490.0,35.2404,35.2484,35.1999,35.2161,20490.0
2018-04-24 15:40:00,43.52,43.59,43.46,43.48,15707.0,35.2161,35.2727,35.1675,35.1837,15707.0
2018-04-24 15:45:00,43.49,43.72,43.49,43.66,20940.0,35.1918,35.3779,35.1918,35.3294,20940.0
2018-04-24 15:50:00,43.67,43.81,43.67,43.73,62373.0,35.3375,35.4507,35.3375,35.386,62373.0
2018-04-24 15:55:00,43.73,43.75,43.63,43.73,79867.0,35.386,35.4022,35.3051,35.386,79867.0
2018-04-25 09:30:00,43.88,43.97,43.56,43.56,46119.0,35.5074,35.5802,35.2484,35.2484,46119.0
2018-04-25 09:35:00,43.55,43.56,43.31,43.33,31888.0,35.2404,35.2484,35.0461,35.0623,31888.0
2018-04-25 09:40:00,43.32,43.34,42.93,42.96,54057.0,35.0542,35.0704,34.7387,34.7629,54057.0
2018-04-25 09:45:00,42.94,43.15,42.92,43.06,33588.0,34.7467,34.9167,34.7306,34.8438,33588.0
2018-04-25 09:50:00,43.06,43.14,43.0,43.13,39142.0,34.8438,34.9086,34.7953,34.9005,39142.0
2018-04-25 09:55:00,43.11,43.11,42.94,42.94,24293.0,34.8843,34.8843,34.7467,34.7467,24293.0
2018-04-25 10:00:00,42.93,42.99,42.86,42.95,30772.0,34.7387,34.7872,34.682,34.7548,30772.0
2018-04-25 10:05:00,42.97,43.02,42.87,42.93,28007.0,34.771,34.8115,34.6901,34.7387,28007.0
2018-04-25 10:10:00,42.93,42.97,42.84,42.87,16319.0,34.7387,34.771,34.6658,34.6901,16319.0
2018-04-25 10:15:00,42.87,42.89,42.82,42.82,16307.0,34.6901,34.7063,34.6496,34.6496,16307.0
2018-04-25 10:20:00,42.83,42.99,42.75,42.99,24217.0,34.6577,34.7872,34.593,34.7872,24217.0
2018-04-25 10:25:00,42.99,43.11,42.99,43.08,20105.0,34.7872,34.8843,34.7872,34.86,20105.0
2018-04-25 10:30:00,43.08,43.2,43.07,43.17,15638.0,34.86,34.9571,34.8519,34.9329,15638.0
2018-04-25 10:35:00,43.19,43.22,43.15,43.16,29317.0,34.949,34.9733,34.9167,34.9248,29317.0
2018-04-25 10:40:00,43.17,43.23,43.1,43.23,22100.0,34.9329,34.9814,34.8762,34.9814,22100.0
2018-04-25 10:45:00,43.25,43.28,43.22,43.26,21303.0,34.9976,35.0219,34.9733,35.0057,21303.0
2018-04-25 10:50:00,43.25,43.25,43.13,43.14,20226.0,34.9976,34.9976,34.9005,34.9086,20226.0
2018-04-25 10:55:00,43.13,43.24,43.12,43.24,29029.0,34.9005,34.9895,34.8924,34.9895,29029.0
2018-04-25 11:00:00,43.24,43.43,43.23,43.41,15340.0,34.9895,35.1432,34.9814,35.1271,15340.0
2018-04-25 11:05:00,43.38,43.44,43.38,43.38,8100.0,35.1028,35.1513,35.1028,35.1028,8100.0
2018-04-25 11:10:00,43.4,43.42,43.36,43.38,13100.0,35.119,35.1352,35.0866,35.1028,13100.0
2018-04-25 11:15:00,43.37,43.37,43.27,43.27,6190.0,35.0947,35.0947,35.0138,35.0138,6190.0
2018-04-25 11:20:00,43.27,43.37,43.26,43.33,6400.0,35.0138,35.0947,35.0057,35.0623,6400.0
2018-04-25 11:25:00,43.32,43.42,43.32,43.41,5077.0,35.0542,35.1352,35.0542,35.1271,5077.0
2018-04-25 11:30:00,43.4,43.46,43.32,43.35,8271.0,35.119,35.1675,35.0542,35.0785,8271.0
2018-04-25 11:35:00,43.33,43.33,43.22,43.26,9709.0,35.0623,35.0623,34.9733,35.0057,9709.0
2018-04-25 11:40:00,43.26,43.28,43.22,43.25,11110.0,35.0057,35.0219,34.9733,34.9976,11110.0
2018-04-25 11:45:00,43.25,43.34,43.21,43.21,7800.0,34.9976,35.0704,34.9652,34.9652,7800.0
2018-04-25 11:50:00,43.21,43.3,43.2,43.27,7052.0,34.9652,35.0381,34.9571,35.0138,7052.0
2018-04-25 11:55:00,43.27,43.28,43.16,43.16,8695.0,35.0138,35.0219,34.9248,34.9248,8695.0
2018-04-25 12:00:00,43.17,43.22,43.16,43.18,5529.0,34.9329,34.9733,34.9248,34.941,5529.0
2018-04-25 12:05:00,43.18,43.22,43.15,43.18,11303.0,34.941,34.9733,34.9167,34.941,11303.0
2018-04-25 12:10:00,43.17,43.24,43.15,43.24,5505.0,34.9329,34.9895,34.9167,34.9895,5505.0
2018-04-25 12:15:00,43.24,43.31,43.24,43.31,5605.0,34.9895,35.0461,34.9895,35.0461,5605.0
2018-04-25 12:20:00,43.31,43.33,43.29,43.32,5908.0,35.0461,35.0623,35.03,35.0542,5908.0
2018-04-25 12:25:00,43.29,43.38,43.29,43.33,2900.0,35.03,35.1028,35.03,35.0623,2900.0
2018-04-25 12:30:00,43.32,43.42,43.32,43.42,3953.0,35.0542,35.1352,35.0542,35.1352,3953.0
2018-04-25 12:35:00,43.41,43.42,43.36,43.39,2950.0,35.1271,35.1352,35.0866,35.1109,2950.0
2018-04-25 12:40:00,43.39,43.39,43.26,43.26,11645.0,35.1109,35.1109,35.0057,35.0057,11645.0
2018-04-25 12:45:00,43.26,43.31,43.26,43.27,11895.0,35.0057,35.0461,35.0057,35.0138,11895.0
2018-04-25 12:50:00,43.28,43.31,43.22,43.25,7805.0,35.0219,35.0461,34.9733,34.9976,7805.0
2018-04-25 12:55:00,43.26,43.28,43.24,43.24,3900.0,35.0057,35.0219,34.9895,34.9895,3900.0
2018-04-25 13:00:00,43.24,43.35,43.23,43.33,8158.0,34.9895,35.0785,34.9814,35.0623,8158.0
2018-04-25 13:05:00,43.34,43.38,43.33,43.35,8210.0,35.0704,35.1028,35.0623,35.0785,8210.0
2018-04-25 13:10:00,43.32,43.34,43.27,43.28,8457.0,35.0542,35.0704,35.0138,35.0219,8457.0
2018-04-25 13:15:00,43.25,43.28,43.21,43.21,4700.0,34.9976,35.0219,34.9652,34.9652,4700.0
2018-04-25 13:20:00,43.21,43.23,43.18,43.23,6368.0,34.9652,34.9814,34.941,34.9814,6368.0
2018-04-25 13:25:00,43.24,43.28,43.24,43.28,5200.0,34.9895,35.0219,34.9895,35.0219,5200.0
2018-04-25 13:30:00,43.28,43.45,43.28,43.45,8700.0,35.0219,35.1594,35.0219,35.1594,8700.0
2018-04-25 13:35:00,43.44,43.48,43.42,43.44,11242.0,35.1513,35.1837,35.1352,35.1513,11242.0
2018-04-25 13:40:00,43.44,43.51,43.43,43.44,6305.0,35.1513,35.208,35.1432,35.1513,6305.0
2018-04-25 13:45:00,43.43,43.43,43.37,43.37,7715.0,35.1432,35.1432,35.0947,35.0947,7715.0
2018-04-25 13:50:00,43.37,43.39,43.35,43.37,7769.0,35.0947,35.1109,35.0785,35.0947,7769.0
2018-04-25 13:55:00,43.38,43.4,43.37,43.39,10478.0,35.1028,35.119,35.0947,35.1109,10478.0
2018-04-25 14:00:00,43.39,43.42,43.3,43.32,6300.0,35.1109,35.1352,35.0381,35.0542,6300.0
2018-04-25 14:05:00,43.33,43.36,43.29,43.29,7706.0,35.0623,35.0866,35.03,35.03,7706.0
2018-04-25 14:10:00,43.29,43.34,43.23,43.25,11321.0,35.03,35.0704,34.9814,34.9976,11321.0
2018-04-25 14:15:00,43.26,43.32,43.26,43.28,6285.0,35.0057,35.0542,35.0057,35.0219,6285.0
2018-04-25 14:20:00,43.28,43.29,43.22,43.23,10383.0,35.0219,35.03,34.9733,34.9814,10383.0
2018-04-25 14:25:00,43.23,43.33,43.23,43.3,13976.0,34.9814,35.0623,34.9814,35.0381,13976.0
2018-04-25 14:30:00,43.31,43.41,43.27,43.4,8453.0,35.0461,35.1271,35.0138,35.119,8453.0
2018-04-25 14:35:00,43.4,43.46,43.39,43.43,12407.0,35.119,35.1675,35.1109,35.1432,12407.0
2018-04-25 14:40:00,43.44,43.5,43.42,43.49,16166.0,35.1513,35.1999,35.1352,35.1918,16166.0
2018-04-25 14:45:00,43.47,43.55,43.44,43.52,26956.0,35.1756,35.2404,35.1513,35.2161,26956.0
2018-04-25 14:50:00,43.53,43.58,43.51,43.56,4509.0,35.2242,35.2646,35.208,35.2484,4509.0
2018-04-25 14:55:00,43.57,43.65,43.53,43.65,12063.0,35.2565,35.3213,35.2242,35.3213,12063.0
2018-04-25 15:00:00,43.65,43.69,43.65,43.68,20552.0,35.3213,35.3536,35.3213,35.3455,20552.0
2018-04-25 15:05:00,43.7,43.71,43.63,43.64,8409.0,35.3617,35.3698,35.3051,35.3132,8409.0
2018-04-25 15:10:00,43.65,43.73,43.65,43.71,5900.0,35.3213,35.386,35.3213,35.3698,5900.0
2018-04-25 15:15:00,43.7,43.72,43.63,43.63,5900.0,35.3617,35.3779,35.3051,35.3051,5900.0
2018-04-25 15:20:00,43.62,43.69,43.61,43.61,11526.0,35.297,35.3536,35.2889,35.2889,11526.0
2018-04-25 15:25:00,43.63,43.67,43.57,43.61,9548.0,35.3051,35.3375,35.2565,35.2889,9548.0
2018-04-25 15:30:00,43.61,43.66,43.56,43.6,13376.0,35.2889,35.3294,35.2484,35.2808,13376.0
2018-04-25 15:35:00,43.6,43.6,43.53,43.53,7784.0,35.2808,35.2808,35.2242,35.2242,7784.0
2018-04-25 15:40:00,43.53,43.55,43.49,43.51,10881.0,35.2242,35.2404,35.1918,35.208,10881.0
2018-04-25 15:45:00,43.5,43.53,43.45,43.53,16882.0,35.1999,35.2242,35.1594,35.2242,16882.0
2018-04-25 15:50:00,43.53,43.62,43.52,43.62,35833.0,35.2242,35.297,35.2161,35.297,35833.0
2018-04-25 15:55:00,43.62,43.74,43.62,43.72,78813.0,35.297,35.3941,35.297,35.3779,78813.0
2018-04-26 09:30:00,43.95,44.03,43.7,43.73,35956.0,35.564,35.6288,35.3617,35.386,35956.0
2018-04-26 09:35:00,43.71,43.78,43.55,43.63,31310.0,35.3698,35.4265,35.2404,35.3051,31310.0
2018-04-26 09:40:00,43.61,43.64,43.48,43.64,19306.0,35.2889,35.3132,35.1837,35.3132,19306.0
2018-04-26 09:45:00,43.66,43.66,43.55,43.56,10293.0,35.3294,35.3294,35.2404,35.2484,10293.0
2018-04-26 09:50:00,43.57,43.57,43.44,43.54,28519.0,35.2565,35.2565,35.1513,35.2323,28519.0
2018-04-26 09:55:00,43.54,43.69,43.54,43.69,23453.0,35.2323,35.3536,35.2323,35.3536,23453.0
2018-04-26 10:00:00,43.69,43.69,43.59,43.65,22740.0,35.3536,35.3536,35.2727,35.3213,22740.0
2018-04-26 10:05:00,43.65,43.95,43.65,43.95,32801.0,35.3213,35.564,35.3213,35.564,32801.0
2018-04-26 10:10:00,43.99,44.1,43.95,44.08,33203.0,35.5964,35.6854,35.564,35.6692,33203.0
2018-04-26 10:15:00,44.08,44.08,43.94,43.94,14800.0,35.6692,35.6692,35.5559,35.5559,14800.0
2018-04-26 10:20:00,43.94,43.96,43.87,43.91,8710.0,35.5559,35.5721,35.4993,35.5317,8710.0
2018-04-26 10:25:00,43.9,43.97,43.9,43.94,5693.0,35.5236,35.5802,35.5236,35.5559,5693.0
2018-04-26 10:30:00,43.97,44.01,43.97,44.01,10876.0,35.5802,35.6126,35.5802,35.6126,10876.0
2018-04-26 10:35:00,44.01,44.07,44.01,44.03,10508.0,35.6126,35.6611,35.6126,35.6288,10508.0
2018-04-26 10:40:00,44.02,44.02,43.84,43.86,13093.0,35.6207,35.6207,35.475,35.4912,13093.0
2018-04-26 10:45:00,43.86,43.95,43.86,43.91,9367.0,35.4912,35.564,35.4912,35.5317,9367.0
2018-04-26 10:50:00,43.91,44.03,43.91,44.01,8095.0,35.5317,35.6288,35.5317,35.6126,8095.0
2018-04-26 10:55:00,44.03,44.1,44.0,44.07,15137.0,35.6288,35.6854,35.6045,35.6611,15137.0
2018-04-26 11:00:00,44.06,44.12,44.03,44.11,10455.0,35.653,35.7016,35.6288,35.6935,10455.0
2018-04-26 11:05:00,44.09,44.13,44.03,44.04,14051.0,35.6773,35.7097,35.6288,35.6369,14051.0
2018-04-26 11:10:00,44.05,44.09,44.02,44.03,9407.0,35.6449,35.6773,35.6207,35.6288,9407.0
2018-04-26 11:15:00,44.03,44.03,43.94,43.97,12562.0,35.6288,35.6288,35.5559,35.5802,12562.0
2018-04-26 11:20:00,43.95,43.97,43.93,43.94,15911.0,35.564,35.5802,35.5478,35.5559,15911.0
2018-04-26 11:25:00,43.94,44.01,43.94,44.0,9687.0,35.5559,35.6126,35.5559,35.6045,9687.0
2018-04-26 11:30:00,43.99,44.02,43.9,43.9,17544.0,35.5964,35.6207,35.5236,35.5236,17544.0
2018-04-26 11:35:00,43.9,43.92,43.9,43.92,7405.0,35.5236,35.5398,35.5236,35.5398,7405.0
2018-04-26 11:40:00,43.91,43.92,43.86,43.87,10106.0,35.5317,35.5398,35.4912,35.4993,10106.0
2018-04-26 11:45:00,43.88,43.9,43.83,43.87,8125.0,35.5074,35.5236,35.4669,35.4993,8125.0
2018-04-26 11:50:00,43.87,43.9,43.82,43.85,12777.0,35.4993,35.5236,35.4588,35.4831,12777.0
2018-04-26 11:55:00,43.86,43.9,43.85,43.86,12953.0,35.4912,35.5236,35.4831,35.4912,12953.0
2018-04-26 12:00:00,43.87,43.92,43.86,43.87,9300.0,35.4993,35.5398,35.4912,35.4993,9300.0
2018-04-26 12:05:00,43.89,43.91,43.89,43.9,7270.0,35.5155,35.5317,35.5155,35.5236,7270.0
2018-04-26 12:10:00,43.89,43.91,43.86,43.89,9989.0,35.5155,35.5317,35.4912,35.5155,9989.0
2018-04-26 12:15:00,43.9,43.99,43.9,43.98,9525.0,35.5236,35.5964,35.5236,35.5883,9525.0
2018-04-26 12:20:00,43.98,44.01,43.98,44.0,8594.0,35.5883,35.6126,35.5883,35.6045,8594.0
2018-04-26 12:25:00,44.01,44.03,44.0,44.0,8552.0,35.6126,35.6288,35.6045,35.6045,8552.0
2018-04-26 12:30:00,44.0,44.02,43.99,44.02,10411.0,35.6045,35.6207,35.5964,35.6207,10411.0
2018-04-26 12:35:00,44.03,44.12,44.03,44.12,6627.0,35.6288,35.7016,35.6288,35.7016,6627.0
2018-04-26 12:40:00,44.12,44.15,44.12,44.15,10247.0,35.7016,35.7259,35.7016,35.7259,10247.0
2018-04-26 12:45:00,44.15,44.18,44.09,44.1,7310.0,35.7259,35.7501,35.6773,35.6854,7310.0
2018-04-26 12:50:00,44.12,44.19,44.12,44.19,8158.0,35.7016,35.7582,35.7016,35.7582,8158.0
2018-04-26 12:55:00,44.19,44.19,44.16,44.16,4771.0,35.7582,35.7582,35.734,35.734,4771.0
2018-04-26 13:00:00,44.16,44.21,44.16,44.21,7973.0,35.734,35.7744,35.734,35.7744,7973.0
2018-04-26 13:05:00,44.2,44.21,44.19,44.21,3477.0,35.7663,35.7744,35.7582,35.7744,3477.0
2018-04-26 13:10:00,44.21,44.27,44.19,44.25,10449.0,35.7744,35.823,35.7582,35.8068,10449.0
2018-04-26 13:15:00,44.24,44.28,44.24,44.27,6231.0,35.7987,35.8311,35.7987,35.823,6231.0
2018-04-26 13:20:00,44.29,44.31,44.27,44.31,6615.0,35.8392,35.8553,35.823,35.8553,6615.0
2018-04-26 13:25:00,44.32,44.32,44.28,44.3,5300.0,35.8634,35.8634,35.8311,35.8472,5300.0
2018-04-26 13:30:00,44.29,44.32,44.26,44.32,4644.0,35.8392,35.8634,35.8149,35.8634,4644.0
2018-04-26 13:35:00,44.32,44.35,44.29,44.3,14422.0,35.8634,35.8877,35.8392,35.8472,14422.0
2018-04-26 13:40:00,44.33,44.36,44.32,44.36,7146.0,35.8715,35.8958,35.8634,35.8958,7146.0
2018-04-26 13:45:00,44.37,44.37,44.32,44.34,6519.0,35.9039,35.9039,35.8634,35.8796,6519.0
2018-04-26 13:50:00,44.33,44.35,44.3,44.3,12259.0,35.8715,35.8877,35.8472,35.8472,12259.0
2018-04-26 13:55:00,44.31,44.35,44.31,44.34,4912.0,35.8553,35.8877,35.8553,35.8796,4912.0
2018-04-26 14:00:00,44.34,44.34,44.32,44.33,6376.0,35.8796,35.8796,35.8634,35.8715,6376.0
2018-04-26 14:05:00,44.34,44.34,44.3,44.32,19797.0,35.8796,35.8796,35.8472,35.8634,19797.0
2018-04-26 14:10:00,44.33,44.38,44.33,44.36,21409.0,35.8715,35.912,35.8715,35.8958,21409.0
2018-04-26 14:15:00,44.36,44.36,44.32,44.33,9502.0,35.8958,35.8958,35.8634,35.8715,9502.0
2018-04-26 14:20:00,44.33,44.35,44.32,44.34,16614.0,35.8715,35.8877,35.8634,35.8796,16614.0
2018-04-26 14:25:00,44.35,44.37,44.32,44.34,28602.0,35.8877,35.9039,35.8634,35.8796,28602.0
2018-04-26 14:30:00,44.35,44.37,44.34,44.35,15096.0,35.8877,35.9039,35.8796,35.8877,15096.0
2018-04-26 14:35:00,44.36,44.37,44.33,44.35,8109.0,35.8958,35.9039,35.8715,35.8877,8109.0
2018-04-26 14:40:00,44.36,44.47,44.36,44.46,31468.0,35.8958,35.9848,35.8958,35.9767,31468.0
2018-04-26 14:45:00,44.45,44.46,44.38,44.38,13897.0,35.9686,35.9767,35.912,35.912,13897.0
2018-04-26 14:50:00,44.38,44.42,44.38,44.42,10065.0,35.912,35.9444,35.912,35.9444,10065.0
2018-04-26 14:55:00,44.41,44.45,44.39,44.45,6512.0,35.9363,35.9686,35.9201,35.9686,6512.0
2018-04-26 15:00:00,44.45,44.49,44.43,44.47,13598.0,35.9686,36.001,35.9524,35.9848,13598.0
2018-04-26 15:05:00,44.46,44.46,44.37,44.37,9177.0,35.9767,35.9767,35.9039,35.9039,9177.0
2018-04-26 15:10:00,44.38,44.42,44.37,44.4,13941.0,35.912,35.9444,35.9039,35.9282,13941.0
2018-04-26 15:15:00,44.39,44.41,44.36,44.36,11055.0,35.9201,35.9363,35.8958,35.8958,11055.0
2018-04-26 15:20:00,44.36,44.36,44.31,44.31,15656.0,35.8958,35.8958,35.8553,35.8553,15656.0
2018-04-26 15:25:00,44.31,44.32,44.24,44.26,19706.0,35.8553,35.8634,35.7987,35.8149,19706.0
2018-04-26 15:30:00,44.26,44.34,44.25,44.33,14847.0,35.8149,35.8796,35.8068,35.8715,14847.0
2018-04-26 15:35:00,44.34,44.37,44.32,44.32,12128.0,35.8796,35.9039,35.8634,35.8634,12128.0
2018-04-26 15:40:00,44.32,44.34,44.28,44.33,27315.0,35.8634,35.8796,35.8311,35.8715,27315.0
2018-04-26 15:45:00,44.32,44.32,44.26,44.31,32901.0,35.8634,35.8634,35.8149,35.8553,32901.0
2018-04-26 15:50:00,44.3,44.3,44.17,44.23,66661.0,35.8472,35.8472,35.7421,35.7906,66661.0
2018-04-26 15:55:00,44.24,44.28,44.22,44.22,72651.0,35.7987,35.8311,35.7825,35.7825,72651.0
2018-04-27 09:30:00,44.68,45.18,44.53,45.15,100693.0,36.1547,36.5593,36.0334,36.5351,100693.0
2018-04-27 09:35:00,45.16,45.26,45.14,45.17,83329.0,36.5432,36.6241,36.527,36.5512,83329.0
2018-04-27 09:40:00,45.18,45.33,45.15,45.2,48344.0,36.5593,36.6807,36.5351,36.5755,48344.0
2018-04-27 09:45:00,45.16,45.18,45.03,45.08,35528.0,36.5432,36.5593,36.438,36.4784,35528.0
2018-04-27 09:50:00,45.1,45.11,44.83,44.85,22989.0,36.4946,36.5027,36.2761,36.2923,22989.0
2018-04-27 09:55:00,44.87,44.93,44.71,44.79,25783.0,36.3085,36.357,36.179,36.2438,25783.0
2018-04-27 10:00:00,44.79,44.81,44.68,44.74,27769.0,36.2438,36.2599,36.1547,36.2033,27769.0
2018-04-27 10:05:00,44.75,44.78,44.7,44.72,21742.0,36.2114,36.2357,36.1709,36.1871,21742.0
2018-04-27 10:10:00,44.72,44.72,44.63,44.72,25843.0,36.1871,36.1871,36.1143,36.1871,25843.0
2018-04-27 10:15:00,44.7,44.81,44.7,44.79,25722.0,36.1709,36.2599,36.1709,36.2438,25722.0
2018-04-27 10:20:00,44.78,44.8,44.72,44.72,13186.0,36.2357,36.2518,36.1871,36.1871,13186.0
2018-04-27 10:25:00,44.7,44.7,44.54,44.56,23787.0,36.1709,36.1709,36.0415,36.0576,23787.0
2018-04-27 10:30:00,44.56,44.58,44.48,44.52,10805.0,36.0576,36.0738,35.9929,36.0253,10805.0
2018-04-27 10:35:00,44.51,44.59,44.47,44.58,24399.0,36.0172,36.0819,35.9848,36.0738,24399.0
2018-04-27 10:40:00,44.58,44.66,44.58,44.63,18311.0,36.0738,36.1386,36.0738,36.1143,18311.0
2018-04-27 10:45:00,44.63,44.65,44.6,44.63,4943.0,36.1143,36.1305,36.09,36.1143,4943.0
2018-04-27 10:50:00,44.64,44.64,44.43,44.43,21087.0,36.1224,36.1224,35.9524,35.9524,21087.0
2018-04-27 10:55:00,44.44,44.46,44.36,44.43,23746.0,35.9605,35.9767,35.8958,35.9524,23746.0
2018-04-27 11:00:00,44.42,44.58,44.41,44.53,7700.0,35.9444,36.0738,35.9363,36.0334,7700.0
2018-04-27 11:05:00,44.51,44.52,44.44,44.5,9095.0,36.0172,36.0253,35.9605,36.0091,9095.0
2018-04-27 11:10:00,44.48,44.58,44.47,44.58,7018.0,35.9929,36.0738,35.9848,36.0738,7018.0
2018-04-27 11:15:00,44.59,44.69,44.58,44.64,9100.0,36.0819,36.1628,36.0738,36.1224,9100.0
2018-04-27 11:20:00,44.63,44.69,44.61,44.69,8662.0,36.1143,36.1628,36.0981,36.1628,8662.0
2018-04-27 11:25:00,44.67,44.74,44.66,44.74,5522.0,36.1466,36.2033,36.1386,36.2033,5522.0
2018-04-27 11:30:00,44.72,44.72,44.66,44.66,13615.0,36.1871,36.1871,36.1386,36.1386,13615.0
2018-04-27 11:35:00,44.67,44.69,44.64,44.65,11450.0,36.1466,36.1628,36.1224,36.1305,11450.0
2018-04-27 11:40:00,44.61,44.62,44.53,44.53,11300.0,36.0981,36.1062,36.0334,36.0334,11300.0
2018-04-27 11:45:00,44.53,44.58,44.53,44.54,6027.0,36.0334,36.0738,36.0334,36.0415,6027.0
2018-04-27 11:50:00,44.55,44.56,44.51,44.52,3095.0,36.0495,36.0576,36.0172,36.0253,3095.0
2018-04-27 11:55:00,44.51,44.6,44.51,44.58,6200.0,36.0172,36.09,36.0172,36.0738,6200.0
2018-04-27 12:00:00,44.58,44.69,44.58,44.66,26896.0,36.0738,36.1628,36.0738,36.1386,26896.0
2018-04-27 12:05:00,44.65,44.67,44.63,44.63,4812.0,36.1305,36.1466,36.1143,36.1143,4812.0
2018-04-27 12:10:00,44.63,44.66,44.6,44.65,8484.0,36.1143,36.1386,36.09,36.1305,8484.0
2018-04-27 12:15:00,44.65,44.7,44.63,44.7,8130.0,36.1305,36.1709,36.1143,36.1709,8130.0
2018-04-27 12:20:00,44.69,44.7,44.68,44.7,6550.0,36.1628,36.1709,36.1547,36.1709,6550.0
2018-04-27 12:25:00,44.71,44.71,44.65,44.66,2900.0,36.179,36.179,36.1305,36.1386,2900.0
2018-04-27 12:30:00,44.63,44.68,44.57,44.58,18693.0,36.1143,36.1547,36.0657,36.0738,18693.0
2018-04-27 12:35:00,44.58,44.58,44.54,44.57,5263.0,36.0738,36.0738,36.0415,36.0657,5263.0
2018-04-27 12:40:00,44.56,44.63,44.54,44.62,6500.0,36.0576,36.1143,36.0415,36.1062,6500.0
2018-04-27 12:45:00,44.6,44.71,44.6,44.68,4534.0,36.09,36.179,36.09,36.1547,4534.0
2018-04-27 12:50:00,44.67,44.74,44.66,44.74,3600.0,36.1466,36.2033,36.1386,36.2033,3600.0
2018-04-27 12:55:00,44.74,44.78,44.73,44.76,13117.0,36.2033,36.2357,36.1952,36.2195,13117.0
2018-04-27 13:00:00,44.76,44.79,44.72,44.72,7264.0,36.2195,36.2438,36.1871,36.1871,7264.0
2018-04-27 13:05:00,44.72,44.75,44.7,44.73,4662.0,36.1871,36.2114,36.1709,36.1952,4662.0
2018-04-27 13:10:00,44.74,44.8,44.73,44.79,8985.0,36.2033,36.2518,36.1952,36.2438,8985.0
2018-04-27 13:15:00,44.8,44.82,44.77,44.79,4000.0,36.2518,36.268,36.2276,36.2438,4000.0
2018-04-27 13:20:00,44.78,44.78,44.74,44.74,2395.0,36.2357,36.2357,36.2033,36.2033,2395.0
2018-04-27 13:25:00,44.74,44.76,44.69,44.71,4345.0,36.2033,36.2195,36.1628,36.179,4345.0
2018-04-27 13:30:00,44.71,44.71,44.67,44.71,3900.0,36.179,36.179,36.1466,36.179,3900.0
2018-04-27 13:35:00,44.72,44.73,44.67,44.69,5042.0,36.1871,36.1952,36.1466,36.1628,5042.0
2018-04-27 13:40:00,44.72,44.72,44.68,44.7,9622.0,36.1871,36.1871,36.1547,36.1709,9622.0
2018-04-27 13:45:00,44.7,44.7,44.67,44.67,1100.0,36.1709,36.1709,36.1466,36.1466,1100.0
2018-04-27 13:50:00,44.66,44.7,44.66,44.69,1721.0,36.1386,36.1709,36.1386,36.1628,1721.0
2018-04-27 13:55:00,44.7,44.7,44.66,44.66,2524.0,36.1709,36.1709,36.1386,36.1386,2524.0
2018-04-27 14:00:00,44.66,44.67,44.63,44.65,4419.0,36.1386,36.1466,36.1143,36.1305,4419.0
2018-04-27 14:05:00,44.67,44.73,44.67,44.72,7636.0,36.1466,36.1952,36.1466,36.1871,7636.0
2018-04-27 14:10:00,44.73,44.81,44.73,44.81,8507.0,36.1952,36.2599,36.1952,36.2599,8507.0
2018-04-27 14:15:00,44.82,44.85,44.81,44.81,7335.0,36.268,36.2923,36.2599,36.2599,7335.0
2018-04-27 14:20:00,44.8,44.81,44.78,44.79,2188.0,36.2518,36.2599,36.2357,36.2438,2188.0
2018-04-27 14:25:00,44.79,44.79,44.76,44.76,2808.0,36.2438,36.2438,36.2195,36.2195,2808.0
2018-04-27 14:30:00,44.76,44.78,44.74,44.77,3873.0,36.2195,36.2357,36.2033,36.2276,3873.0
2018-04-27 14:35:00,44.76,44.76,44.74,44.75,800.0,36.2195,36.2195,36.2033,36.2114,800.0
2018-04-27 14:40:00,44.75,44.75,44.72,44.74,3375.0,36.2114,36.2114,36.1871,36.2033,3375.0
2018-04-27 14:45:00,44.75,44.76,44.72,44.72,3100.0,36.2114,36.2195,36.1871,36.1871,3100.0
2018-04-27 14:50:00,44.74,44.74,44.65,44.69,3900.0,36.2033,36.2033,36.1305,36.1628,3900.0
2018-04-27 14:55:00,44.68,44.71,44.67,44.71,4693.0,36.1547,36.179,36.1466,36.179,4693.0
2018-04-27 15:00:00,44.7,44.74,44.66,44.74,10498.0,36.1709,36.2033,36.1386,36.2033,10498.0
2018-04-27 15:05:00,44.74,44.77,44.74,44.75,2200.0,36.2033,36.2276,36.2033,36.2114,2200.0
2018-04-27 15:10:00,44.76,44.76,44.7,44.71,1700.0,36.2195,36.2195,36.1709,36.179,1700.0
2018-04-27 15:15:00,44.71,44.73,44.71,44.72,2604.0,36.179,36.1952,36.179,36.1871,2604.0
2018-04-27 15:20:00,44.71,44.71,44.69,44.7,3986.0,36.179,36.179,36.1628,36.1709,3986.0
2018-04-27 15:25:00,44.7,44.7,44.6,44.66,13813.0,36.1709,36.1709,36.09,36.1386,13813.0
2018-04-27 15:30:00,44.64,44.72,44.63,44.72,9091.0,36.1224,36.1871,36.1143,36.1871,9091.0
2018-04-27 15:35:00,44.72,44.72,44.66,44.72,9422.0,36.1871,36.1871,36.1386,36.1871,9422.0
2018-04-27 15:40:00,44.72,44.74,44.69,44.71,10831.0,36.1871,36.2033,36.1628,36.179,10831.0
2018-04-27 15:45:00,44.71,44.78,44.71,44.75,9912.0,36.179,36.2357,36.179,36.2114,9912.0
2018-04-27 15:50:00,44.75,44.76,44.64,44.74,38092.0,36.2114,36.2195,36.1224,36.2033,38092.0
2018-04-27 15:55:00,44.74,44.8,44.71,44.72,60616.0,36.2033,36.2518,36.179,36.1871,60616.0
2018-04-30 09:30:00,44.9,45.17,44.9,44.93,26273.0,36.3328,36.5512,36.3328,36.357,26273.0
2018-04-30 09:35:00,44.94,44.96,44.89,44.94,13887.0,36.3651,36.3813,36.3247,36.3651,13887.0
2018-04-30 09:40:00,44.95,45.04,44.95,44.96,20737.0,36.3732,36.4461,36.3732,36.3813,20737.0
2018-04-30 09:45:00,44.96,45.0,44.89,44.9,20236.0,36.3813,36.4137,36.3247,36.3328,20236.0
2018-04-30 09:50:00,44.91,44.93,44.87,44.9,18774.0,36.3409,36.357,36.3085,36.3328,18774.0
2018-04-30 09:55:00,44.9,44.9,44.82,44.82,21031.0,36.3328,36.3328,36.268,36.268,21031.0
2018-04-30 10:00:00,44.81,44.94,44.81,44.94,11593.0,36.2599,36.3651,36.2599,36.3651,11593.0
2018-04-30 10:05:00,44.94,44.94,44.9,44.91,12969.0,36.3651,36.3651,36.3328,36.3409,12969.0
2018-04-30 10:10:00,44.9,44.91,44.87,44.87,9829.0,36.3328,36.3409,36.3085,36.3085,9829.0
2018-04-30 10:15:00,44.87,44.88,44.79,44.8,9378.0,36.3085,36.3166,36.2438,36.2518,9378.0
2018-04-30 10:20:00,44.8,44.81,44.67,44.67,5830.0,36.2518,36.2599,36.1466,36.1466,5830.0
2018-04-30 10:25:00,44.66,44.74,44.63,44.73,6850.0,36.1386,36.2033,36.1143,36.1952,6850.0
2018-04-30 10:30:00,44.73,44.8,44.73,44.79,8139.0,36.1952,36.2518,36.1952,36.2438,8139.0
2018-04-30 10:35:00,44.79,44.79,44.72,44.79,12266.0,36.2438,36.2438,36.1871,36.2438,12266.0
2018-04-30 10:40:00,44.8,44.86,44.8,44.85,5786.0,36.2518,36.3004,36.2518,36.2923,5786.0
2018-04-30 10:45:00,44.84,44.84,44.78,44.83,11328.0,36.2842,36.2842,36.2357,36.2761,11328.0
2018-04-30 10:50:00,44.84,44.86,44.82,44.86,7741.0,36.2842,36.3004,36.268,36.3004,7741.0
2018-04-30 10:55:00,44.86,44.87,44.81,44.87,9722.0,36.3004,36.3085,36.2599,36.3085,9722.0
2018-04-30 11:00:00,44.88,44.88,44.82,44.87,12469.0,36.3166,36.3166,36.268,36.3085,12469.0
2018-04-30 11:05:00,44.87,44.87,44.83,44.85,4214.0,36.3085,36.3085,36.2761,36.2923,4214.0
2018-04-30 11:10:00,44.86,44.9,44.85,44.9,3800.0,36.3004,36.3328,36.2923,36.3328,3800.0
2018-04-30 11:15:00,44.9,44.9,44.79,44.8,4700.0,36.3328,36.3328,36.2438,36.2518,4700.0
2018-04-30 11:20:00,44.79,44.79,44.76,44.79,5905.0,36.2438,36.2438,36.2195,36.2438,5905.0
2018-04-30 11:25:00,44.77,44.82,44.77,44.82,3755.0,36.2276,36.268,36.2276,36.268,3755.0
2018-04-30 11:30:00,44.79,44.79,44.75,44.77,4200.0,36.2438,36.2438,36.2114,36.2276,4200.0
2018-04-30 11:35:00,44.75,44.76,44.66,44.66,7121.0,36.2114,36.2195,36.1386,36.1386,7121.0
2018-04-30 11:40:00,44.67,44.68,44.63,44.66,5900.0,36.1466,36.1547,36.1143,36.1386,5900.0
2018-04-30 11:45:00,44.65,44.66,44.5,44.5,11915.0,36.1305,36.1386,36.0091,36.0091,11915.0
2018-04-30 11:50:00,44.5,44.52,44.42,44.43,10555.0,36.0091,36.0253,35.9444,35.9524,10555.0
2018-04-30 11:55:00,44.44,44.48,44.41,44.47,12900.0,35.9605,35.9929,35.9363,35.9848,12900.0
2018-04-30 12:00:00,44.46,44.49,44.41,44.44,6805.0,35.9767,36.001,35.9363,35.9605,6805.0
2018-04-30 12:05:00,44.44,44.44,44.39,44.4,10502.0,35.9605,35.9605,35.9201,35.9282,10502.0
2018-04-30 12:10:00,44.41,44.43,44.36,44.42,10020.0,35.9363,35.9524,35.8958,35.9444,10020.0
2018-04-30 12:15:00,44.41,44.41,44.33,44.4,19056.0,35.9363,35.9363,35.8715,35.9282,19056.0
2018-04-30 12:20:00,44.41,44.45,44.41,44.45,6442.0,35.9363,35.9686,35.9363,35.9686,6442.0
2018-04-30 12:25:00,44.45,44.49,44.44,44.49,5800.0,35.9686,36.001,35.9605,36.001,5800.0
2018-04-30 12:30:00,44.48,44.49,44.42,44.47,5900.0,35.9929,36.001,35.9444,35.9848,5900.0
2018-04-30 12:35:00,44.45,44.48,44.44,44.48,7140.0,35.9686,35.9929,35.9605,35.9929,7140.0
2018-04-30 12:40:00,44.49,44.49,44.46,44.48,2941.0,36.001,36.001,35.9767,35.9929,2941.0
2018-04-30 12:45:00,44.46,44.46,44.38,44.4,7700.0,35.9767,35.9767,35.912,35.9282,7700.0
2018-04-30 12:50:00,44.41,44.41,44.29,44.34,8065.0,35.9363,35.9363,35.8392,35.8796,8065.0
2018-04-30 12:55:00,44.34,44.44,44.33,44.44,5900.0,35.8796,35.9605,35.8715,35.9605,5900.0
2018-04-30 13:00:00,44.45,44.49,44.43,44.44,4600.0,35.9686,36.001,35.9524,35.9605,4600.0
2018-04-30 13:05:00,44.45,44.47,44.45,44.46,3589.0,35.9686,35.9848,35.9686,35.9767,3589.0
2018-04-30 13:10:00,44.46,44.48,44.38,44.4,5387.0,35.9767,35.9929,35.912,35.9282,5387.0
2018-04-30 13:15:00,44.41,44.48,44.4,44.46,6385.0,35.9363,35.9929,35.9282,35.9767,6385.0
2018-04-30 13:20:00,44.44,44.51,44.41,44.41,10576.0,35.9605,36.0172,35.9363,35.9363,10576.0
2018-04-30 13:25:00,44.42,44.42,44.38,44.41,4910.0,35.9444,35.9444,35.912,35.9363,4910.0
2018-04-30 13:30:00,44.41,44.47,44.39,44.47,4056.0,35.9363,35.9848,35.9201,35.9848,4056.0
2018-04-30 13:35:00,44.45,44.51,44.44,44.47,5600.0,35.9686,36.0172,35.9605,35.9848,5600.0
2018-04-30 13:40:00,44.48,44.55,44.47,44.51,7473.0,35.9929,36.0495,35.9848,36.0172,7473.0
2018-04-30 13:45:00,44.51,44.55,44.51,44.53,2976.0,36.0172,36.0495,36.0172,36.0334,2976.0
2018-04-30 13:50:00,44.53,44.54,44.51,44.53,5200.0,36.0334,36.0415,36.0172,36.0334,5200.0
2018-04-30 13:55:00,44.54,44.58,44.54,44.56,4884.0,36.0415,36.0738,36.0415,36.0576,4884.0
2018-04-30 14:00:00,44.56,44.56,44.53,44.53,5896.0,36.0576,36.0576,36.0334,36.0334,5896.0
2018-04-30 14:05:00,44.53,44.55,44.41,44.42,9512.0,36.0334,36.0495,35.9363,35.9444,9512.0
2018-04-30 14:10:00,44.43,44.43,44.35,44.39,9047.0,35.9524,35.9524,35.8877,35.9201,9047.0
2018-04-30 14:15:00,44.4,44.46,44.4,44.44,4800.0,35.9282,35.9767,35.9282,35.9605,4800.0
2018-04-30 14:20:00,44.44,44.54,44.44,44.51,5944.0,35.9605,36.0415,35.9605,36.0172,5944.0
2018-04-30 14:25:00,44.52,44.53,44.46,44.5,6700.0,36.0253,36.0334,35.9767,36.0091,6700.0
2018-04-30 14:30:00,44.49,44.52,44.46,44.47,8299.0,36.001,36.0253,35.9767,35.9848,8299.0
2018-04-30 14:35:00,44.47,44.53,44.46,44.48,5500.0,35.9848,36.0334,35.9767,35.9929,5500.0
2018-04-30 14:40:00,44.48,44.5,44.43,44.46,3380.0,35.9929,36.0091,35.9524,35.9767,3380.0
2018-04-30 14:45:00,44.47,44.47,44.43,44.47,6888.0,35.9848,35.9848,35.9524,35.9848,6888.0
2018-04-30 14:50:00,44.48,44.49,44.44,44.45,7754.0,35.9929,36.001,35.9605,35.9686,7754.0
2018-04-30 14:55:00,44.48,44.48,44.42,44.43,6375.0,35.9929,35.9929,35.9444,35.9524,6375.0
2018-04-30 15:00:00,44.42,44.44,44.39,44.4,9767.0,35.9444,35.9605,35.9201,35.9282,9767.0
2018-04-30 15:05:00,44.38,44.48,44.38,44.46,7503.0,35.912,35.9929,35.912,35.9767,7503.0
2018-04-30 15:10:00,44.47,44.53,44.47,44.53,4207.0,35.9848,36.0334,35.9848,36.0334,4207.0
2018-04-30 15:15:00,44.51,44.56,44.47,44.49,14914.0,36.0172,36.0576,35.9848,36.001,14914.0
2018-04-30 15:20:00,44.49,44.51,44.37,44.38,20273.0,36.001,36.0172,35.9039,35.912,20273.0
2018-04-30 15:25:00,44.39,44.4,44.38,44.39,7609.0,35.9201,35.9282,35.912,35.9201,7609.0
2018-04-30 15:30:00,44.38,44.47,44.38,44.47,11825.0,35.912,35.9848,35.912,35.9848,11825.0
2018-04-30 15:35:00,44.47,44.49,44.42,44.49,13075.0,35.9848,36.001,35.9444,36.001,13075.0
2018-04-30 15:40:00,44.49,44.49,44.46,44.46,11962.0,36.001,36.001,35.9767,35.9767,11962.0
2018-04-30 15:45:00,44.45,44.52,44.43,44.46,19718.0,35.9686,36.0253,35.9524,35.9767,19718.0
2018-04-30 15:50:00,44.45,44.45,44.36,44.38,11668.0,35.9686,35.9686,35.8958,35.912,11668.0
2018-04-30 15:55:00,44.38,44.42,44.28,44.29,49095.0,35.912,35.9444,35.8311,35.8392,49095.0
2018-05-01 09:30:00,43.91,44.18,43.89,44.09,25133.0,35.5317,35.7501,35.5155,35.6773,25133.0
2018-05-01 09:35:00,44.08,44.1,43.96,44.0,18482.0,35.6692,35.6854,35.5721,35.6045,18482.0
2018-05-01 09:40:00,43.99,44.08,43.97,44.0,18021.0,35.5964,35.6692,35.5802,35.6045,18021.0
2018-05-01 09:45:00,43.99,44.17,43.98,44.16,13311.0,35.5964,35.7421,35.5883,35.734,13311.0
2018-05-01 09:50:00,44.16,44.25,44.13,44.16,11654.0,35.734,35.8068,35.7097,35.734,11654.0
2018-05-01 09:55:00,44.16,44.36,44.16,44.33,14153.0,35.734,35.8958,35.734,35.8715,14153.0
2018-05-01 10:00:00,44.33,44.33,44.11,44.11,13323.0,35.8715,35.8715,35.6935,35.6935,13323.0
2018-05-01 10:05:00,44.1,44.12,44.04,44.09,10924.0,35.6854,35.7016,35.6369,35.6773,10924.0
2018-05-01 10:10:00,44.07,44.11,44.0,44.11,16410.0,35.6611,35.6935,35.6045,35.6935,16410.0
2018-05-01 10:15:00,44.11,44.2,44.1,44.18,13539.0,35.6935,35.7663,35.6854,35.7501,13539.0
2018-05-01 10:20:00,44.19,44.26,44.19,44.19,7000.0,35.7582,35.8149,35.7582,35.7582,7000.0
2018-05-01 10:25:00,44.19,44.24,44.14,44.24,5405.0,35.7582,35.7987,35.7178,35.7987,5405.0
2018-05-01 10:30:00,44.24,44.33,44.23,44.29,10668.0,35.7987,35.8715,35.7906,35.8392,10668.0
2018-05-01 10:35:00,44.26,44.26,44.16,44.16,7700.0,35.8149,35.8149,35.734,35.734,7700.0
2018-05-01 10:40:00,44.17,44.27,44.17,44.25,21798.0,35.7421,35.823,35.7421,35.8068,21798.0
2018-05-01 10:45:00,44.24,44.27,44.18,44.18,5400.0,35.7987,35.823,35.7501,35.7501,5400.0
2018-05-01 10:50:00,44.17,44.22,44.13,44.13,6500.0,35.7421,35.7825,35.7097,35.7097,6500.0
2018-05-01 10:55:00,44.14,44.19,44.14,44.18,4995.0,35.7178,35.7582,35.7178,35.7501,4995.0
2018-05-01 11:00:00,44.14,44.14,44.02,44.04,7500.0,35.7178,35.7178,35.6207,35.6369,7500.0
2018-05-01 11:05:00,44.05,44.13,44.05,44.1,8400.0,35.6449,35.7097,35.6449,35.6854,8400.0
2018-05-01 11:10:00,44.11,44.12,44.09,44.12,3795.0,35.6935,35.7016,35.6773,35.7016,3795.0
2018-05-01 11:15:00,44.12,44.21,44.12,44.19,5538.0,35.7016,35.7744,35.7016,35.7582,5538.0
2018-05-01 11:20:00,44.2,44.25,44.2,44.25,3505.0,35.7663,35.8068,35.7663,35.8068,3505.0
2018-05-01 11:25:00,44.23,44.23,44.19,44.2,4806.0,35.7906,35.7906,35.7582,35.7663,4806.0
2018-05-01 11:30:00,44.2,44.21,44.11,44.11,6900.0,35.7663,35.7744,35.6935,35.6935,6900.0
2018-05-01 11:35:00,44.1,44.12,44.07,44.08,9700.0,35.6854,35.7016,35.6611,35.6692,9700.0
2018-05-01 11:40:00,44.09,44.12,44.08,44.1,8910.0,35.6773,35.7016,35.6692,35.6854,8910.0
2018-05-01 11:45:00,44.1,44.11,44.04,44.04,5993.0,35.6854,35.6935,35.6369,35.6369,5993.0
2018-05-01 11:50:00,44.04,44.07,44.03,44.04,2954.0,35.6369,35.6611,35.6288,35.6369,2954.0
2018-05-01 11:55:00,44.0,44.03,43.95,43.95,4100.0,35.6045,35.6288,35.564,35.564,4100.0
2018-05-01 12:00:00,43.96,44.06,43.96,44.03,5400.0,35.5721,35.653,35.5721,35.6288,5400.0
2018-05-01 12:05:00,44.03,44.09,44.03,44.09,2600.0,35.6288,35.6773,35.6288,35.6773,2600.0
2018-05-01 12:10:00,44.09,44.12,44.07,44.12,2000.0,35.6773,35.7016,35.6611,35.7016,2000.0
2018-05-01 12:15:00,44.11,44.13,44.06,44.13,1900.0,35.6935,35.7097,35.653,35.7097,1900.0
2018-05-01 12:20:00,44.11,44.16,44.11,44.14,2900.0,35.6935,35.734,35.6935,35.7178,2900.0
2018-05-01 12:25:00,44.15,44.24,44.11,44.24,5600.0,35.7259,35.7987,35.6935,35.7987,5600.0
2018-05-01 12:30:00,44.26,44.27,44.22,44.27,3841.0,35.8149,35.823,35.7825,35.823,3841.0
2018-05-01 12:35:00,44.28,44.28,44.23,44.23,2513.0,35.8311,35.8311,35.7906,35.7906,2513.0
2018-05-01 12:40:00,44.23,44.24,44.21,44.24,4700.0,35.7906,35.7987,35.7744,35.7987,4700.0
2018-05-01 12:45:00,44.24,44.3,44.21,44.24,14198.0,35.7987,35.8472,35.7744,35.7987,14198.0
2018-05-01 12:50:00,44.23,44.31,44.22,44.3,4878.0,35.7906,35.8553,35.7825,35.8472,4878.0
2018-05-01 12:55:00,44.31,44.32,44.29,44.31,6296.0,35.8553,35.8634,35.8392,35.8553,6296.0
2018-05-01 13:00:00,44.3,44.3,44.26,44.3,6388.0,35.8472,35.8472,35.8149,35.8472,6388.0
2018-05-01 13:05:00,44.3,44.3,44.21,44.21,9292.0,35.8472,35.8472,35.7744,35.7744,9292.0
2018-05-01 13:10:00,44.21,44.28,44.21,44.26,5800.0,35.7744,35.8311,35.7744,35.8149,5800.0
2018-05-01 13:15:00,44.25,44.29,44.25,44.28,3000.0,35.8068,35.8392,35.8068,35.8311,3000.0
2018-05-01 13:20:00,44.27,44.28,44.24,44.25,5600.0,35.823,35.8311,35.7987,35.8068,5600.0
2018-05-01 13:25:00,44.25,44.28,44.22,44.26,8303.0,35.8068,35.8311,35.7825,35.8149,8303.0
2018-05-01 13:30:00,44.26,44.3,44.26,44.27,3100.0,35.8149,35.8472,35.8149,35.823,3100.0
2018-05-01 13:35:00,44.27,44.29,44.24,44.24,8525.0,35.823,35.8392,35.7987,35.7987,8525.0
2018-05-01 13:40:00,44.24,44.27,44.21,44.27,3277.0,35.7987,35.823,35.7744,35.823,3277.0
2018-05-01 13:45:00,44.28,44.4,44.28,44.4,10430.0,35.8311,35.9282,35.8311,35.9282,10430.0
2018-05-01 13:50:00,44.39,44.4,44.36,44.38,1800.0,35.9201,35.9282,35.8958,35.912,1800.0
2018-05-01 13:55:00,44.39,44.47,44.39,44.47,3200.0,35.9201,35.9848,35.9201,35.9848,3200.0
2018-05-01 14:00:00,44.47,44.53,44.47,44.53,8300.0,35.9848,36.0334,35.9848,36.0334,8300.0
2018-05-01 14:05:00,44.51,44.51,44.48,44.5,3899.0,36.0172,36.0172,35.9929,36.0091,3899.0
2018-05-01 14:10:00,44.51,44.53,44.47,44.48,8381.0,36.0172,36.0334,35.9848,35.9929,8381.0
2018-05-01 14:15:00,44.48,44.49,44.47,44.49,2400.0,35.9929,36.001,35.9848,36.001,2400.0
2018-05-01 14:20:00,44.49,44.61,44.49,44.6,4734.0,36.001,36.0981,36.001,36.09,4734.0
2018-05-01 14:25:00,44.62,44.63,44.56,44.56,4700.0,36.1062,36.1143,36.0576,36.0576,4700.0
2018-05-01 14:30:00,44.57,44.63,44.57,44.62,5927.0,36.0657,36.1143,36.0657,36.1062,5927.0
2018-05-01 14:35:00,44.63,44.65,44.62,44.65,6195.0,36.1143,36.1305,36.1062,36.1305,6195.0
2018-05-01 14:40:00,44.65,44.72,44.63,44.71,10215.0,36.1305,36.1871,36.1143,36.179,10215.0
2018-05-01 14:45:00,44.72,44.77,44.72,44.72,11311.0,36.1871,36.2276,36.1871,36.1871,11311.0
2018-05-01 14:50:00,44.72,44.73,44.65,44.65,4000.0,36.1871,36.1952,36.1305,36.1305,4000.0
2018-05-01 14:55:00,44.67,44.72,44.67,44.71,12483.0,36.1466,36.1871,36.1466,36.179,12483.0
2018-05-01 15:00:00,44.7,44.78,44.69,44.73,15701.0,36.1709,36.2357,36.1628,36.1952,15701.0
2018-05-01 15:05:00,44.73,44.78,44.73,44.77,8362.0,36.1952,36.2357,36.1952,36.2276,8362.0
2018-05-01 15:10:00,44.77,44.77,44.69,44.7,11619.0,36.2276,36.2276,36.1628,36.1709,11619.0
2018-05-01 15:15:00,44.71,44.71,44.62,44.62,6685.0,36.179,36.179,36.1062,36.1062,6685.0
2018-05-01 15:20:00,44.63,44.66,44.6,44.62,7597.0,36.1143,36.1386,36.09,36.1062,7597.0
2018-05-01 15:25:00,44.63,44.65,44.59,44.63,11273.0,36.1143,36.1305,36.0819,36.1143,11273.0
2018-05-01 15:30:00,44.63,44.72,44.62,44.69,11802.0,36.1143,36.1871,36.1062,36.1628,11802.0
2018-05-01 15:35:00,44.69,44.7,44.66,44.68,9665.0,36.1628,36.1709,36.1386,36.1547,9665.0
2018-05-01 15:40:00,44.67,44.74,44.67,44.73,8766.0,36.1466,36.2033,36.1466,36.1952,8766.0
2018-05-01 15:45:00,44.73,44.78,44.73,44.76,14420.0,36.1952,36.2357,36.1952,36.2195,14420.0
2018-05-01 15:50:00,44.77,44.95,44.77,44.84,40494.0,36.2276,36.3732,36.2276,36.2842,40494.0
2018-05-01 15:55:00,44.83,44.87,44.81,44.82,70270.0,36.2761,36.3085,36.2599,36.268,70270.0
2018-05-02 09:30:00,44.88,45.05,44.6,44.6,45784.0,36.3166,36.4541,36.09,36.09,45784.0
2018-05-02 09:35:00,44.58,44.58,44.34,44.34,17563.0,36.0738,36.0738,35.8796,35.8796,17563.0
2018-05-02 09:40:00,44.36,44.46,44.32,44.44,26331.0,35.8958,35.9767,35.8634,35.9605,26331.0
2018-05-02 09:45:00,44.44,44.55,44.39,44.48,21834.0,35.9605,36.0495,35.9201,35.9929,21834.0
2018-05-02 09:50:00,44.47,44.6,44.45,44.53,14905.0,35.9848,36.09,35.9686,36.0334,14905.0
2018-05-02 09:55:00,44.53,44.54,44.47,44.5,10600.0,36.0334,36.0415,35.9848,36.0091,10600.0
2018-05-02 10:00:00,44.51,44.62,44.46,44.61,11963.0,36.0172,36.1062,35.9767,36.0981,11963.0
2018-05-02 10:05:00,44.58,44.59,44.49,44.49,13490.0,36.0738,36.0819,36.001,36.001,13490.0
2018-05-02 10:10:00,44.5,44.5,44.38,44.48,15200.0,36.0091,36.0091,35.912,35.9929,15200.0
2018-05-02 10:15:00,44.51,44.58,44.49,44.52,8300.0,36.0172,36.0738,36.001,36.0253,8300.0
2018-05-02 10:20:00,44.51,44.57,44.45,44.46,10800.0,36.0172,36.0657,35.9686,35.9767,10800.0
2018-05-02 10:25:00,44.47,44.52,44.42,44.44,20209.0,35.9848,36.0253,35.9444,35.9605,20209.0
2018-05-02 10:30:00,44.44,44.53,44.41,44.53,10988.0,35.9605,36.0334,35.9363,36.0334,10988.0
2018-05-02 10:35:00,44.54,44.56,44.52,44.53,9685.0,36.0415,36.0576,36.0253,36.0334,9685.0
2018-05-02 10:40:00,44.53,44.54,44.43,44.43,7700.0,36.0334,36.0415,35.9524,35.9524,7700.0
2018-05-02 10:45:00,44.41,44.44,44.39,44.39,11305.0,35.9363,35.9605,35.9201,35.9201,11305.0
2018-05-02 10:50:00,44.38,44.38,44.33,44.37,6330.0,35.912,35.912,35.8715,35.9039,6330.0
2018-05-02 10:55:00,44.37,44.4,44.34,44.36,5543.0,35.9039,35.9282,35.8796,35.8958,5543.0
2018-05-02 11:00:00,44.36,44.36,44.26,44.29,5000.0,35.8958,35.8958,35.8149,35.8392,5000.0
2018-05-02 11:05:00,44.29,44.36,44.28,44.36,7009.0,35.8392,35.8958,35.8311,35.8958,7009.0
2018-05-02 11:10:00,44.36,44.39,44.35,44.35,15547.0,35.8958,35.9201,35.8877,35.8877,15547.0
2018-05-02 11:15:00,44.35,44.43,44.33,44.4,20138.0,35.8877,35.9524,35.8715,35.9282,20138.0
2018-05-02 11:20:00,44.4,44.4,44.35,44.36,5220.0,35.9282,35.9282,35.8877,35.8958,5220.0
2018-05-02 11:25:00,44.36,44.38,44.32,44.35,21649.0,35.8958,35.912,35.8634,35.8877,21649.0
2018-05-02 11:30:00,44.35,44.35,44.26,44.28,6800.0,35.8877,35.8877,35.8149,35.8311,6800.0
2018-05-02 11:35:00,44.27,44.27,44.21,44.22,8057.0,35.823,35.823,35.7744,35.7825,8057.0
2018-05-02 11:40:00,44.23,44.24,44.03,44.03,20997.0,35.7906,35.7987,35.6288,35.6288,20997.0
2018-05-02 11:45:00,44.03,44.04,43.94,43.97,31461.0,35.6288,35.6369,35.5559,35.5802,31461.0
2018-05-02 11:50:00,43.97,44.02,43.97,44.02,33088.0,35.5802,35.6207,35.5802,35.6207,33088.0
2018-05-02 11:55:00,44.01,44.11,44.01,44.1,22592.0,35.6126,35.6935,35.6126,35.6854,22592.0
2018-05-02 12:00:00,44.1,44.1,44.05,44.06,13255.0,35.6854,35.6854,35.6449,35.653,13255.0
2018-05-02 12:05:00,44.06,44.08,44.03,44.08,6405.0,35.653,35.6692,35.6288,35.6692,6405.0
2018-05-02 12:10:00,44.07,44.14,44.07,44.1,5206.0,35.6611,35.7178,35.6611,35.6854,5206.0
2018-05-02 12:15:00,44.09,44.12,44.08,44.09,7099.0,35.6773,35.7016,35.6692,35.6773,7099.0
2018-05-02 12:20:00,44.09,44.09,44.04,44.04,4100.0,35.6773,35.6773,35.6369,35.6369,4100.0
2018-05-02 12:25:00,44.04,44.08,44.03,44.08,5379.0,35.6369,35.6692,35.6288,35.6692,5379.0
2018-05-02 12:30:00,44.07,44.12,44.06,44.12,5750.0,35.6611,35.7016,35.653,35.7016,5750.0
2018-05-02 12:35:00,44.12,44.14,44.08,44.08,9397.0,35.7016,35.7178,35.6692,35.6692,9397.0
2018-05-02 12:40:00,44.09,44.11,44.07,44.09,3593.0,35.6773,35.6935,35.6611,35.6773,3593.0
2018-05-02 12:45:00,44.08,44.1,44.04,44.07,6215.0,35.6692,35.6854,35.6369,35.6611,6215.0
2018-05-02 12:50:00,44.05,44.08,44.04,44.07,3586.0,35.6449,35.6692,35.6369,35.6611,3586.0
2018-05-02 12:55:00,44.07,44.13,44.05,44.11,5800.0,35.6611,35.7097,35.6449,35.6935,5800.0
2018-05-02 13:00:00,44.12,44.19,44.12,44.19,2573.0,35.7016,35.7582,35.7016,35.7582,2573.0
2018-05-02 13:05:00,44.19,44.23,44.19,44.23,9190.0,35.7582,35.7906,35.7582,35.7906,9190.0
2018-05-02 13:10:00,44.23,44.23,44.18,44.2,5916.0,35.7906,35.7906,35.7501,35.7663,5916.0
2018-05-02 13:15:00,44.22,44.22,44.21,44.22,2100.0,35.7825,35.7825,35.7744,35.7825,2100.0
2018-05-02 13:20:00,44.23,44.26,44.21,44.23,11188.0,35.7906,35.8149,35.7744,35.7906,11188.0
2018-05-02 13:25:00,44.22,44.23,44.19,44.19,13786.0,35.7825,35.7906,35.7582,35.7582,13786.0
2018-05-02 13:30:00,44.19,44.19,44.15,44.17,7052.0,35.7582,35.7582,35.7259,35.7421,7052.0
2018-05-02 13:35:00,44.16,44.17,44.12,44.12,10350.0,35.734,35.7421,35.7016,35.7016,10350.0
2018-05-02 13:40:00,44.13,44.15,44.12,44.13,4587.0,35.7097,35.7259,35.7016,35.7097,4587.0
2018-05-02 13:45:00,44.14,44.17,44.14,44.14,13069.0,35.7178,35.7421,35.7178,35.7178,13069.0
2018-05-02 13:50:00,44.14,44.14,44.12,44.12,10010.0,35.7178,35.7178,35.7016,35.7016,10010.0
2018-05-02 13:55:00,44.11,44.17,44.1,44.16,5400.0,35.6935,35.7421,35.6854,35.734,5400.0
2018-05-02 14:00:00,44.17,44.34,44.15,44.34,9671.0,35.7421,35.8796,35.7259,35.8796,9671.0
2018-05-02 14:05:00,44.35,44.46,44.31,44.42,7341.0,35.8877,35.9767,35.8553,35.9444,7341.0
2018-05-02 14:10:00,44.43,44.44,44.38,44.38,13340.0,35.9524,35.9605,35.912,35.912,13340.0
2018-05-02 14:15:00,44.38,44.39,44.28,44.29,10407.0,35.912,35.9201,35.8311,35.8392,10407.0
2018-05-02 14:20:00,44.31,44.34,44.21,44.23,17528.0,35.8553,35.8796,35.7744,35.7906,17528.0
2018-05-02 14:25:00,44.23,44.33,44.22,44.31,8175.0,35.7906,35.8715,35.7825,35.8553,8175.0
2018-05-02 14:30:00,44.31,44.38,44.29,44.32,8242.0,35.8553,35.912,35.8392,35.8634,8242.0
2018-05-02 14:35:00,44.31,44.31,44.25,44.27,11233.0,35.8553,35.8553,35.8068,35.823,11233.0
2018-05-02 14:40:00,44.26,44.31,44.22,44.27,12605.0,35.8149,35.8553,35.7825,35.823,12605.0
2018-05-02 14:45:00,44.27,44.3,44.25,44.27,9810.0,35.823,35.8472,35.8068,35.823,9810.0
2018-05-02 14:50:00,44.28,44.31,44.19,44.2,11709.0,35.8311,35.8553,35.7582,35.7663,11709.0
2018-05-02 14:55:00,44.2,44.22,44.17,44.2,9280.0,35.7663,35.7825,35.7421,35.7663,9280.0
2018-05-02 15:00:00,44.23,44.26,44.17,44.26,16387.0,35.7906,35.8149,35.7421,35.8149,16387.0
2018-05-02 15:05:00,44.29,44.34,44.29,44.33,9200.0,35.8392,35.8796,35.8392,35.8715,9200.0
2018-05-02 15:10:00,44.33,44.33,44.24,44.25,28349.0,35.8715,35.8715,35.7987,35.8068,28349.0
2018-05-02 15:15:00,44.25,44.26,44.19,44.22,9671.0,35.8068,35.8149,35.7582,35.7825,9671.0
2018-05-02 15:20:00,44.2,44.21,44.01,44.02,33123.0,35.7663,35.7744,35.6126,35.6207,33123.0
2018-05-02 15:25:00,44.03,44.07,44.03,44.07,15091.0,35.6288,35.6611,35.6288,35.6611,15091.0
2018-05-02 15:30:00,44.07,44.09,44.0,44.09,23604.0,35.6611,35.6773,35.6045,35.6773,23604.0
2018-05-02 15:35:00,44.08,44.08,43.99,44.04,21080.0,35.6692,35.6692,35.5964,35.6369,21080.0
2018-05-02 15:40:00,44.05,44.08,44.0,44.0,21767.0,35.6449,35.6692,35.6045,35.6045,21767.0
2018-05-02 15:45:00,44.01,44.01,43.91,43.91,40117.0,35.6126,35.6126,35.5317,35.5317,40117.0
2018-05-02 15:50:00,43.9,43.91,43.8,43.84,85605.0,35.5236,35.5317,35.4427,35.475,85605.0
2018-05-02 15:55:00,43.84,43.9,43.84,43.87,84846.0,35.475,35.5236,35.475,35.4993,84846.0
2018-05-03 09:30:00,43.95,44.16,43.86,43.91,57484.0,35.564,35.734,35.4912,35.5317,57484.0
2018-05-03 09:35:00,43.9,43.97,43.82,43.84,17240.0,35.5236,35.5802,35.4588,35.475,17240.0
2018-05-03 09:40:00,43.82,43.82,43.71,43.76,74345.0,35.4588,35.4588,35.3698,35.4103,74345.0
2018-05-03 09:45:00,43.75,43.94,43.75,43.94,53931.0,35.4022,35.5559,35.4022,35.5559,53931.0
2018-05-03 09:50:00,43.93,44.04,43.91,44.03,61362.0,35.5478,35.6369,35.5317,35.6288,61362.0
2018-05-03 09:55:00,44.03,44.17,44.03,44.14,45962.0,35.6288,35.7421,35.6288,35.7178,45962.0
2018-05-03 10:00:00,44.14,44.17,44.1,44.12,50250.0,35.7178,35.7421,35.6854,35.7016,50250.0
2018-05-03 10:05:00,44.12,44.14,44.04,44.14,21929.0,35.7016,35.7178,35.6369,35.7178,21929.0
2018-05-03 10:10:00,44.14,44.15,43.98,43.98,13954.0,35.7178,35.7259,35.5883,35.5883,13954.0
2018-05-03 10:15:00,43.98,44.01,43.89,43.89,18645.0,35.5883,35.6126,35.5155,35.5155,18645.0
2018-05-03 10:20:00,43.9,43.92,43.79,43.84,11125.0,35.5236,35.5398,35.4346,35.475,11125.0
2018-05-03 10:25:00,43.84,43.87,43.76,43.82,13415.0,35.475,35.4993,35.4103,35.4588,13415.0
2018-05-03 10:30:00,43.84,43.85,43.75,43.76,19860.0,35.475,35.4831,35.4022,35.4103,19860.0
2018-05-03 10:35:00,43.74,43.75,43.61,43.63,19522.0,35.3941,35.4022,35.2889,35.3051,19522.0
2018-05-03 10:40:00,43.64,43.69,43.58,43.61,29050.0,35.3132,35.3536,35.2646,35.2889,29050.0
2018-05-03 10:45:00,43.63,43.68,43.6,43.63,8600.0,35.3051,35.3455,35.2808,35.3051,8600.0
2018-05-03 10:50:00,43.63,43.64,43.57,43.63,16703.0,35.3051,35.3132,35.2565,35.3051,16703.0
2018-05-03 10:55:00,43.61,43.61,43.45,43.52,27211.0,35.2889,35.2889,35.1594,35.2161,27211.0
2018-05-03 11:00:00,43.52,43.58,43.48,43.53,23563.0,35.2161,35.2646,35.1837,35.2242,23563.0
2018-05-03 11:05:00,43.55,43.68,43.53,43.68,35578.0,35.2404,35.3455,35.2242,35.3455,35578.0
2018-05-03 11:10:00,43.68,43.8,43.65,43.8,32253.0,35.3455,35.4427,35.3213,35.4427,32253.0
2018-05-03 11:15:00,43.8,43.84,43.74,43.75,23388.0,35.4427,35.475,35.3941,35.4022,23388.0
2018-05-03 11:20:00,43.74,43.74,43.67,43.74,13765.0,35.3941,35.3941,35.3375,35.3941,13765.0
2018-05-03 11:25:00,43.74,43.76,43.66,43.66,6627.0,35.3941,35.4103,35.3294,35.3294,6627.0
2018-05-03 11:30:00,43.67,43.71,43.62,43.71,10434.0,35.3375,35.3698,35.297,35.3698,10434.0
2018-05-03 11:35:00,43.74,43.8,43.69,43.76,16910.0,35.3941,35.4427,35.3536,35.4103,16910.0
2018-05-03 11:40:00,43.77,43.78,43.66,43.75,9708.0,35.4184,35.4265,35.3294,35.4022,9708.0
2018-05-03 11:45:00,43.78,43.89,43.75,43.87,19303.0,35.4265,35.5155,35.4022,35.4993,19303.0
2018-05-03 11:50:00,43.88,43.89,43.8,43.87,18301.0,35.5074,35.5155,35.4427,35.4993,18301.0
2018-05-03 11:55:00,43.86,43.96,43.84,43.95,17459.0,35.4912,35.5721,35.475,35.564,17459.0
2018-05-03 12:00:00,43.95,44.0,43.94,43.94,13406.0,35.564,35.6045,35.5559,35.5559,13406.0
2018-05-03 12:05:00,43.95,44.01,43.94,43.95,6405.0,35.564,35.6126,35.5559,35.564,6405.0
2018-05-03 12:10:00,43.95,43.96,43.88,43.96,8000.0,35.564,35.5721,35.5074,35.5721,8000.0
2018-05-03 12:15:00,43.94,43.95,43.9,43.9,2900.0,35.5559,35.564,35.5236,35.5236,2900.0
2018-05-03 12:20:00,43.9,43.92,43.86,43.86,6110.0,35.5236,35.5398,35.4912,35.4912,6110.0
2018-05-03 12:25:00,43.85,43.88,43.81,43.83,10638.0,35.4831,35.5074,35.4507,35.4669,10638.0
2018-05-03 12:30:00,43.83,43.96,43.83,43.96,6394.0,35.4669,35.5721,35.4669,35.5721,6394.0
2018-05-03 12:35:00,43.96,44.13,43.95,44.12,9975.0,35.5721,35.7097,35.564,35.7016,9975.0
2018-05-03 12:40:00,44.12,44.34,44.12,44.27,23090.0,35.7016,35.8796,35.7016,35.823,23090.0
2018-05-03 12:45:00,44.29,44.37,44.27,44.34,14100.0,35.8392,35.9039,35.823,35.8796,14100.0
2018-05-03 12:50:00,44.35,44.49,44.31,44.44,12574.0,35.8877,36.001,35.8553,35.9605,12574.0
2018-05-03 12:55:00,44.45,44.54,44.42,44.48,20986.0,35.9686,36.0415,35.9444,35.9929,20986.0
2018-05-03 13:00:00,44.48,44.48,44.34,44.39,20328.0,35.9929,35.9929,35.8796,35.9201,20328.0
2018-05-03 13:05:00,44.39,44.45,44.36,44.41,13241.0,35.9201,35.9686,35.8958,35.9363,13241.0
2018-05-03 13:10:00,44.39,44.49,44.39,44.48,12427.0,35.9201,36.001,35.9201,35.9929,12427.0
2018-05-03 13:15:00,44.47,44.66,44.47,44.54,14903.0,35.9848,36.1386,35.9848,36.0415,14903.0
2018-05-03 13:20:00,44.54,44.62,44.52,44.52,11857.0,36.0415,36.1062,36.0253,36.0253,11857.0
2018-05-03 13:25:00,44.53,44.55,44.47,44.51,4998.0,36.0334,36.0495,35.9848,36.0172,4998.0
2018-05-03 13:30:00,44.52,44.68,44.5,44.68,15655.0,36.0253,36.1547,36.0091,36.1547,15655.0
2018-05-03 13:35:00,44.69,44.73,44.67,44.69,7734.0,36.1628,36.1952,36.1466,36.1628,7734.0
2018-05-03 13:40:00,44.68,44.69,44.65,44.67,11502.0,36.1547,36.1628,36.1305,36.1466,11502.0
2018-05-03 13:45:00,44.68,44.69,44.55,44.61,4295.0,36.1547,36.1628,36.0495,36.0981,4295.0
2018-05-03 13:50:00,44.6,44.61,44.55,44.61,6034.0,36.09,36.0981,36.0495,36.0981,6034.0
2018-05-03 13:55:00,44.61,44.65,44.57,44.57,4406.0,36.0981,36.1305,36.0657,36.0657,4406.0
2018-05-03 14:00:00,44.57,44.57,44.51,44.55,3705.0,36.0657,36.0657,36.0172,36.0495,3705.0
2018-05-03 14:05:00,44.54,44.64,44.54,44.64,4900.0,36.0415,36.1224,36.0415,36.1224,4900.0
2018-05-03 14:10:00,44.63,44.63,44.56,44.62,5300.0,36.1143,36.1143,36.0576,36.1062,5300.0
2018-05-03 14:15:00,44.62,44.64,44.57,44.6,4824.0,36.1062,36.1224,36.0657,36.09,4824.0
2018-05-03 14:20:00,44.57,44.58,44.52,44.54,4600.0,36.0657,36.0738,36.0253,36.0415,4600.0
2018-05-03 14:25:00,44.54,44.57,44.52,44.57,4324.0,36.0415,36.0657,36.0253,36.0657,4324.0
2018-05-03 14:30:00,44.58,44.71,44.58,44.69,9187.0,36.0738,36.179,36.0738,36.1628,9187.0
2018-05-03 14:35:00,44.7,44.81,44.67,44.81,10236.0,36.1709,36.2599,36.1466,36.2599,10236.0
2018-05-03 14:40:00,44.8,44.8,44.69,44.71,18605.0,36.2518,36.2518,36.1628,36.179,18605.0
2018-05-03 14:45:00,44.71,44.72,44.6,44.62,14123.0,36.179,36.1871,36.09,36.1062,14123.0
2018-05-03 14:50:00,44.61,44.62,44.58,44.61,7895.0,36.0981,36.1062,36.0738,36.0981,7895.0
2018-05-03 14:55:00,44.61,44.62,44.49,44.53,8544.0,36.0981,36.1062,36.001,36.0334,8544.0
2018-05-03 15:00:00,44.55,44.62,44.55,44.58,7691.0,36.0495,36.1062,36.0495,36.0738,7691.0
2018-05-03 15:05:00,44.58,44.63,44.53,44.54,12895.0,36.0738,36.1143,36.0334,36.0415,12895.0
2018-05-03 15:10:00,44.54,44.61,44.54,44.59,15820.0,36.0415,36.0981,36.0415,36.0819,15820.0
2018-05-03 15:15:00,44.58,44.67,44.58,44.63,15875.0,36.0738,36.1466,36.0738,36.1143,15875.0
2018-05-03 15:20:00,44.63,44.65,44.58,44.65,10254.0,36.1143,36.1305,36.0738,36.1305,10254.0
2018-05-03 15:25:00,44.64,44.66,44.6,44.64,12391.0,36.1224,36.1386,36.09,36.1224,12391.0
2018-05-03 15:30:00,44.65,44.69,44.63,44.65,14709.0,36.1305,36.1628,36.1143,36.1305,14709.0
2018-05-03 15:35:00,44.66,44.66,44.57,44.57,13131.0,36.1386,36.1386,36.0657,36.0657,13131.0
2018-05-03 15:40:00,44.57,44.57,44.49,44.49,18141.0,36.0657,36.0657,36.001,36.001,18141.0
2018-05-03 15:45:00,44.49,44.51,44.46,44.47,35874.0,36.001,36.0172,35.9767,35.9848,35874.0
2018-05-03 15:50:00,44.46,44.49,44.41,44.42,70842.0,35.9767,36.001,35.9363,35.9444,70842.0
2018-05-03 15:55:00,44.42,44.46,44.34,44.44,63019.0,35.9444,35.9767,35.8796,35.9605,63019.0
2018-05-04 09:30:00,44.12,44.28,43.9,44.11,40627.0,35.7016,35.8311,35.5236,35.6935,40627.0
2018-05-04 09:35:00,44.12,44.38,44.12,44.35,20053.0,35.7016,35.912,35.7016,35.8877,20053.0
2018-05-04 09:40:00,44.37,44.47,44.26,44.45,21121.0,35.9039,35.9848,35.8149,35.9686,21121.0
2018-05-04 09:45:00,44.45,44.51,44.42,44.42,18805.0,35.9686,36.0172,35.9444,35.9444,18805.0
2018-05-04 09:50:00,44.42,44.54,44.36,44.54,24281.0,35.9444,36.0415,35.8958,36.0415,24281.0
2018-05-04 09:55:00,44.53,44.53,44.45,44.47,13380.0,36.0334,36.0334,35.9686,35.9848,13380.0
2018-05-04 10:00:00,44.47,44.47,44.38,44.43,18839.0,35.9848,35.9848,35.912,35.9524,18839.0
2018-05-04 10:05:00,44.44,44.58,44.38,44.57,16314.0,35.9605,36.0738,35.912,36.0657,16314.0
2018-05-04 10:10:00,44.59,44.62,44.55,44.57,15995.0,36.0819,36.1062,36.0495,36.0657,15995.0
2018-05-04 10:15:00,44.57,44.57,44.52,44.54,9665.0,36.0657,36.0657,36.0253,36.0415,9665.0
2018-05-04 10:20:00,44.55,44.63,44.54,44.63,8709.0,36.0495,36.1143,36.0415,36.1143,8709.0
2018-05-04 10:25:00,44.62,44.73,44.62,44.68,7600.0,36.1062,36.1952,36.1062,36.1547,7600.0
2018-05-04 10:30:00,44.69,44.77,44.68,44.73,19088.0,36.1628,36.2276,36.1547,36.1952,19088.0
2018-05-04 10:35:00,44.71,44.85,44.68,44.85,11354.0,36.179,36.2923,36.1547,36.2923,11354.0
2018-05-04 10:40:00,44.85,44.96,44.84,44.92,16003.0,36.2923,36.3813,36.2842,36.3489,16003.0
2018-05-04 10:45:00,44.93,44.95,44.86,44.86,11102.0,36.357,36.3732,36.3004,36.3004,11102.0
2018-05-04 10:50:00,44.85,44.95,44.85,44.95,8500.0,36.2923,36.3732,36.2923,36.3732,8500.0
2018-05-04 10:55:00,44.95,44.98,44.95,44.98,4799.0,36.3732,36.3975,36.3732,36.3975,4799.0
2018-05-04 11:00:00,44.97,45.02,44.95,44.99,22862.0,36.3894,36.4299,36.3732,36.4056,22862.0
2018-05-04 11:05:00,45.0,45.07,45.0,45.06,7982.0,36.4137,36.4703,36.4137,36.4622,7982.0
2018-05-04 11:10:00,45.07,45.12,45.07,45.11,8027.0,36.4703,36.5108,36.4703,36.5027,8027.0
2018-05-04 11:15:00,45.11,45.13,45.04,45.08,7200.0,36.5027,36.5189,36.4461,36.4784,7200.0
2018-05-04 11:20:00,45.1,45.15,45.07,45.1,8502.0,36.4946,36.5351,36.4703,36.4946,8502.0
2018-05-04 11:25:00,45.11,45.16,45.11,45.14,9030.0,36.5027,36.5432,36.5027,36.527,9030.0
2018-05-04 11:30:00,45.15,45.21,45.15,45.2,6337.0,36.5351,36.5836,36.5351,36.5755,6337.0
2018-05-04 11:35:00,45.21,45.25,45.21,45.22,8723.0,36.5836,36.616,36.5836,36.5917,8723.0
2018-05-04 11:40:00,45.2,45.21,45.17,45.19,14267.0,36.5755,36.5836,36.5512,36.5674,14267.0
2018-05-04 11:45:00,45.2,45.22,45.12,45.12,6301.0,36.5755,36.5917,36.5108,36.5108,6301.0
2018-05-04 11:50:00,45.11,45.14,45.07,45.07,5003.0,36.5027,36.527,36.4703,36.4703,5003.0
2018-05-04 11:55:00,45.09,45.16,45.08,45.16,3100.0,36.4865,36.5432,36.4784,36.5432,3100.0
2018-05-04 12:00:00,45.16,45.2,45.14,45.2,5112.0,36.5432,36.5755,36.527,36.5755,5112.0
2018-05-04 12:05:00,45.2,45.2,45.18,45.2,3300.0,36.5755,36.5755,36.5593,36.5755,3300.0
2018-05-04 12:10:00,45.2,45.23,45.2,45.22,3300.0,36.5755,36.5998,36.5755,36.5917,3300.0
2018-05-04 12:15:00,45.26,45.27,45.22,45.27,1578.0,36.6241,36.6322,36.5917,36.6322,1578.0
2018-05-04 12:20:00,45.26,45.28,45.25,45.28,3909.0,36.6241,36.6403,36.616,36.6403,3909.0
2018-05-04 12:25:00,45.29,45.32,45.29,45.29,4883.0,36.6483,36.6726,36.6483,36.6483,4883.0
2018-05-04 12:30:00,45.3,45.34,45.29,45.32,4294.0,36.6564,36.6888,36.6483,36.6726,4294.0
2018-05-04 12:35:00,45.33,45.34,45.33,45.34,1700.0,36.6807,36.6888,36.6807,36.6888,1700.0
2018-05-04 12:40:00,45.33,45.33,45.32,45.32,2199.0,36.6807,36.6807,36.6726,36.6726,2199.0
2018-05-04 12:45:00,45.31,45.32,45.24,45.28,9830.0,36.6645,36.6726,36.6079,36.6403,9830.0
2018-05-04 12:50:00,45.27,45.29,45.25,45.28,5100.0,36.6322,36.6483,36.616,36.6403,5100.0
2018-05-04 12:55:00,45.28,45.31,45.27,45.3,4333.0,36.6403,36.6645,36.6322,36.6564,4333.0
2018-05-04 13:00:00,45.3,45.34,45.3,45.32,4200.0,36.6564,36.6888,36.6564,36.6726,4200.0
2018-05-04 13:05:00,45.31,45.38,45.31,45.37,6706.0,36.6645,36.7212,36.6645,36.7131,6706.0
2018-05-04 13:10:00,45.38,45.38,45.35,45.35,6234.0,36.7212,36.7212,36.6969,36.6969,6234.0
2018-05-04 13:15:00,45.34,45.37,45.34,45.35,2700.0,36.6888,36.7131,36.6888,36.6969,2700.0
2018-05-04 13:20:00,45.35,45.42,45.35,45.42,10871.0,36.6969,36.7535,36.6969,36.7535,10871.0
2018-05-04 13:25:00,45.4,45.4,45.34,45.34,2321.0,36.7374,36.7374,36.6888,36.6888,2321.0
2018-05-04 13:30:00,45.35,45.38,45.35,45.37,3994.0,36.6969,36.7212,36.6969,36.7131,3994.0
2018-05-04 13:35:00,45.38,45.39,45.37,45.38,7585.0,36.7212,36.7293,36.7131,36.7212,7585.0
2018-05-04 13:40:00,45.39,45.4,45.33,45.33,4860.0,36.7293,36.7374,36.6807,36.6807,4860.0
2018-05-04 13:45:00,45.34,45.35,45.33,45.34,6982.0,36.6888,36.6969,36.6807,36.6888,6982.0
2018-05-04 13:50:00,45.35,45.39,45.34,45.39,11881.0,36.6969,36.7293,36.6888,36.7293,11881.0
2018-05-04 13:55:00,45.4,45.43,45.39,45.43,4851.0,36.7374,36.7616,36.7293,36.7616,4851.0
2018-05-04 14:00:00,45.43,45.43,45.37,45.39,9644.0,36.7616,36.7616,36.7131,36.7293,9644.0
2018-05-04 14:05:00,45.38,45.43,45.38,45.43,8412.0,36.7212,36.7616,36.7212,36.7616,8412.0
2018-05-04 14:10:00,45.43,45.45,45.41,45.44,7040.0,36.7616,36.7778,36.7455,36.7697,7040.0
2018-05-04 14:15:00,45.44,45.45,45.38,45.4,9288.0,36.7697,36.7778,36.7212,36.7374,9288.0
2018-05-04 14:20:00,45.4,45.46,45.4,45.43,8981.0,36.7374,36.7859,36.7374,36.7616,8981.0
2018-05-04 14:25:00,45.43,45.48,45.43,45.48,6298.0,36.7616,36.8021,36.7616,36.8021,6298.0
2018-05-04 14:30:00,45.49,45.49,45.45,45.45,6004.0,36.8102,36.8102,36.7778,36.7778,6004.0
2018-05-04 14:35:00,45.45,45.46,45.4,45.42,7466.0,36.7778,36.7859,36.7374,36.7535,7466.0
2018-05-04 14:40:00,45.43,45.47,45.42,45.45,7286.0,36.7616,36.794,36.7535,36.7778,7286.0
2018-05-04 14:45:00,45.46,45.47,45.38,45.38,10527.0,36.7859,36.794,36.7212,36.7212,10527.0
2018-05-04 14:50:00,45.38,45.4,45.34,45.35,19816.0,36.7212,36.7374,36.6888,36.6969,19816.0
2018-05-04 14:55:00,45.35,45.35,45.29,45.29,21705.0,36.6969,36.6969,36.6483,36.6483,21705.0
2018-05-04 15:00:00,45.29,45.35,45.28,45.33,23797.0,36.6483,36.6969,36.6403,36.6807,23797.0
2018-05-04 15:05:00,45.33,45.33,45.25,45.26,19117.0,36.6807,36.6807,36.616,36.6241,19117.0
2018-05-04 15:10:00,45.26,45.3,45.17,45.28,35045.0,36.6241,36.6564,36.5512,36.6403,35045.0
2018-05-04 15:15:00,45.29,45.32,45.25,45.3,9808.0,36.6483,36.6726,36.616,36.6564,9808.0
2018-05-04 15:20:00,45.28,45.31,45.28,45.31,8000.0,36.6403,36.6645,36.6403,36.6645,8000.0
2018-05-04 15:25:00,45.31,45.32,45.28,45.3,7917.0,36.6645,36.6726,36.6403,36.6564,7917.0
2018-05-04 15:30:00,45.3,45.31,45.26,45.29,15994.0,36.6564,36.6645,36.6241,36.6483,15994.0
2018-05-04 15:35:00,45.3,45.31,45.26,45.26,8000.0,36.6564,36.6645,36.6241,36.6241,8000.0
2018-05-04 15:40:00,45.26,45.33,45.26,45.3,16679.0,36.6241,36.6807,36.6241,36.6564,16679.0
2018-05-04 15:45:00,45.29,45.3,45.27,45.27,6638.0,36.6483,36.6564,36.6322,36.6322,6638.0
2018-05-04 15:50:00,45.27,45.31,45.21,45.24,28323.0,36.6322,36.6645,36.5836,36.6079,28323.0
2018-05-04 15:55:00,45.23,45.3,45.18,45.29,65374.0,36.5998,36.6564,36.5593,36.6483,65374.0
2018-05-07 09:30:00,45.36,45.53,45.35,45.51,15601.0,36.705,36.8426,36.6969,36.8264,15601.0
2018-05-07 09:35:00,45.53,45.54,45.41,45.47,21777.0,36.8426,36.8506,36.7455,36.794,21777.0
2018-05-07 09:40:00,45.49,45.67,45.49,45.67,10400.0,36.8102,36.9558,36.8102,36.9558,10400.0
2018-05-07 09:45:00,45.68,45.71,45.63,45.64,16081.0,36.9639,36.9882,36.9235,36.9316,16081.0
2018-05-07 09:50:00,45.64,45.72,45.62,45.65,12023.0,36.9316,36.9963,36.9154,36.9397,12023.0
2018-05-07 09:55:00,45.65,45.71,45.64,45.7,9800.0,36.9397,36.9882,36.9316,36.9801,9800.0
2018-05-07 10:00:00,45.69,45.71,45.65,45.69,5434.0,36.972,36.9882,36.9397,36.972,5434.0
2018-05-07 10:05:00,45.68,45.7,45.63,45.69,7731.0,36.9639,36.9801,36.9235,36.972,7731.0
2018-05-07 10:10:00,45.68,45.7,45.63,45.63,8400.0,36.9639,36.9801,36.9235,36.9235,8400.0
2018-05-07 10:15:00,45.65,45.68,45.63,45.68,8905.0,36.9397,36.9639,36.9235,36.9639,8905.0
2018-05-07 10:20:00,45.67,45.67,45.59,45.63,7805.0,36.9558,36.9558,36.8911,36.9235,7805.0
2018-05-07 10:25:00,45.62,45.76,45.62,45.74,15425.0,36.9154,37.0287,36.9154,37.0125,15425.0
2018-05-07 10:30:00,45.74,45.77,45.73,45.77,7829.0,37.0125,37.0368,37.0044,37.0368,7829.0
2018-05-07 10:35:00,45.78,45.78,45.61,45.62,9912.0,37.0449,37.0449,36.9073,36.9154,9912.0
2018-05-07 10:40:00,45.63,45.66,45.58,45.66,5805.0,36.9235,36.9477,36.883,36.9477,5805.0
2018-05-07 10:45:00,45.66,45.68,45.65,45.68,4800.0,36.9477,36.9639,36.9397,36.9639,4800.0
2018-05-07 10:50:00,45.67,45.77,45.67,45.77,10563.0,36.9558,37.0368,36.9558,37.0368,10563.0
2018-05-07 10:55:00,45.78,45.83,45.78,45.83,8747.0,37.0449,37.0853,37.0449,37.0853,8747.0
2018-05-07 11:00:00,45.83,45.83,45.78,45.78,5127.0,37.0853,37.0853,37.0449,37.0449,5127.0
2018-05-07 11:05:00,45.77,45.79,45.7,45.77,15415.0,37.0368,37.0529,36.9801,37.0368,15415.0
2018-05-07 11:10:00,45.77,45.8,45.76,45.8,10574.0,37.0368,37.061,37.0287,37.061,10574.0
2018-05-07 11:15:00,45.8,45.82,45.77,45.79,9458.0,37.061,37.0772,37.0368,37.0529,9458.0
2018-05-07 11:20:00,45.79,45.84,45.79,45.84,5200.0,37.0529,37.0934,37.0529,37.0934,5200.0
2018-05-07 11:25:00,45.85,45.85,45.79,45.84,11762.0,37.1015,37.1015,37.0529,37.0934,11762.0
2018-05-07 11:30:00,45.84,45.84,45.8,45.8,4800.0,37.0934,37.0934,37.061,37.061,4800.0
2018-05-07 11:35:00,45.79,45.82,45.79,45.81,2571.0,37.0529,37.0772,37.0529,37.0691,2571.0
2018-05-07 11:40:00,45.82,45.85,45.77,45.77,6177.0,37.0772,37.1015,37.0368,37.0368,6177.0
2018-05-07 11:45:00,45.77,45.78,45.75,45.76,2706.0,37.0368,37.0449,37.0206,37.0287,2706.0
2018-05-07 11:50:00,45.77,45.79,45.74,45.78,9200.0,37.0368,37.0529,37.0125,37.0449,9200.0
2018-05-07 11:55:00,45.78,45.81,45.78,45.8,2307.0,37.0449,37.0691,37.0449,37.061,2307.0
2018-05-07 12:00:00,45.81,45.82,45.8,45.8,8920.0,37.0691,37.0772,37.061,37.061,8920.0
2018-05-07 12:05:00,45.81,45.82,45.8,45.82,7292.0,37.0691,37.0772,37.061,37.0772,7292.0
2018-05-07 12:10:00,45.81,45.81,45.79,45.81,2400.0,37.0691,37.0691,37.0529,37.0691,2400.0
2018-05-07 12:15:00,45.81,45.82,45.8,45.8,9665.0,37.0691,37.0772,37.061,37.061,9665.0
2018-05-07 12:20:00,45.81,45.81,45.73,45.74,3400.0,37.0691,37.0691,37.0044,37.0125,3400.0
2018-05-07 12:25:00,45.76,45.78,45.76,45.76,1332.0,37.0287,37.0449,37.0287,37.0287,1332.0
2018-05-07 12:30:00,45.76,45.77,45.73,45.76,9403.0,37.0287,37.0368,37.0044,37.0287,9403.0
2018-05-07 12:35:00,45.76,45.78,45.76,45.77,6135.0,37.0287,37.0449,37.0287,37.0368,6135.0
2018-05-07 12:40:00,45.76,45.76,45.74,45.76,2861.0,37.0287,37.0287,37.0125,37.0287,2861.0
2018-05-07 12:45:00,45.76,45.76,45.7,45.73,6494.0,37.0287,37.0287,36.9801,37.0044,6494.0
2018-05-07 12:50:00,45.73,45.82,45.72,45.8,14486.0,37.0044,37.0772,36.9963,37.061,14486.0
2018-05-07 12:55:00,45.8,45.8,45.78,45.8,4710.0,37.061,37.061,37.0449,37.061,4710.0
2018-05-07 13:00:00,45.81,45.83,45.8,45.81,7508.0,37.0691,37.0853,37.061,37.0691,7508.0
2018-05-07 13:05:00,45.82,45.83,45.73,45.77,6323.0,37.0772,37.0853,37.0044,37.0368,6323.0
2018-05-07 13:10:00,45.75,45.76,45.72,45.74,16807.0,37.0206,37.0287,36.9963,37.0125,16807.0
2018-05-07 13:15:00,45.74,45.74,45.71,45.71,6120.0,37.0125,37.0125,36.9882,36.9882,6120.0
2018-05-07 13:20:00,45.73,45.78,45.73,45.76,3719.0,37.0044,37.0449,37.0044,37.0287,3719.0
2018-05-07 13:25:00,45.77,45.8,45.77,45.79,5540.0,37.0368,37.061,37.0368,37.0529,5540.0
2018-05-07 13:30:00,45.78,45.84,45.76,45.84,2700.0,37.0449,37.0934,37.0287,37.0934,2700.0
2018-05-07 13:35:00,45.84,45.88,45.84,45.86,3478.0,37.0934,37.1258,37.0934,37.1096,3478.0
2018-05-07 13:40:00,45.86,45.88,45.86,45.87,1800.0,37.1096,37.1258,37.1096,37.1177,1800.0
2018-05-07 13:45:00,45.86,45.87,45.84,45.87,3600.0,37.1096,37.1177,37.0934,37.1177,3600.0
2018-05-07 13:50:00,45.87,45.87,45.85,45.85,4200.0,37.1177,37.1177,37.1015,37.1015,4200.0
2018-05-07 13:55:00,45.85,45.89,45.84,45.88,7771.0,37.1015,37.1339,37.0934,37.1258,7771.0
2018-05-07 14:00:00,45.89,45.94,45.89,45.94,18883.0,37.1339,37.1743,37.1339,37.1743,18883.0
2018-05-07 14:05:00,45.93,45.93,45.9,45.91,3509.0,37.1662,37.1662,37.142,37.15,3509.0
2018-05-07 14:10:00,45.91,45.93,45.9,45.92,5546.0,37.15,37.1662,37.142,37.1581,5546.0
2018-05-07 14:15:00,45.92,45.95,45.92,45.95,6623.0,37.1581,37.1824,37.1581,37.1824,6623.0
2018-05-07 14:20:00,45.95,45.96,45.94,45.95,3928.0,37.1824,37.1905,37.1743,37.1824,3928.0
2018-05-07 14:25:00,45.95,45.97,45.91,45.97,4424.0,37.1824,37.1986,37.15,37.1986,4424.0
2018-05-07 14:30:00,45.97,45.99,45.95,45.99,6622.0,37.1986,37.2148,37.1824,37.2148,6622.0
2018-05-07 14:35:00,45.98,45.98,45.92,45.92,6683.0,37.2067,37.2067,37.1581,37.1581,6683.0
2018-05-07 14:40:00,45.92,45.93,45.84,45.85,5829.0,37.1581,37.1662,37.0934,37.1015,5829.0
2018-05-07 14:45:00,45.85,45.86,45.81,45.82,5484.0,37.1015,37.1096,37.0691,37.0772,5484.0
2018-05-07 14:50:00,45.82,45.83,45.74,45.78,8550.0,37.0772,37.0853,37.0125,37.0449,8550.0
2018-05-07 14:55:00,45.76,45.8,45.76,45.79,3300.0,37.0287,37.061,37.0287,37.0529,3300.0
2018-05-07 15:00:00,45.81,45.83,45.79,45.83,5112.0,37.0691,37.0853,37.0529,37.0853,5112.0
2018-05-07 15:05:00,45.84,45.86,45.81,45.81,15371.0,37.0934,37.1096,37.0691,37.0691,15371.0
2018-05-07 15:10:00,45.82,45.82,45.61,45.63,22480.0,37.0772,37.0772,36.9073,36.9235,22480.0
2018-05-07 15:15:00,45.63,45.7,45.6,45.65,14225.0,36.9235,36.9801,36.8992,36.9397,14225.0
2018-05-07 15:20:00,45.66,45.66,45.58,45.61,25080.0,36.9477,36.9477,36.883,36.9073,25080.0
2018-05-07 15:25:00,45.61,45.71,45.61,45.7,23102.0,36.9073,36.9882,36.9073,36.9801,23102.0
2018-05-07 15:30:00,45.69,45.71,45.63,45.69,23790.0,36.972,36.9882,36.9235,36.972,23790.0
2018-05-07 15:35:00,45.69,45.76,45.68,45.74,20228.0,36.972,37.0287,36.9639,37.0125,20228.0
2018-05-07 15:40:00,45.74,45.75,45.71,45.73,18107.0,37.0125,37.0206,36.9882,37.0044,18107.0
2018-05-07 15:45:00,45.73,45.77,45.68,45.76,13945.0,37.0044,37.0368,36.9639,37.0287,13945.0
2018-05-07 15:50:00,45.76,45.76,45.65,45.7,28800.0,37.0287,37.0287,36.9397,36.9801,28800.0
2018-05-07 15:55:00,45.7,45.75,45.69,45.73,31119.0,36.9801,37.0206,36.972,37.0044,31119.0
2018-05-08 09:30:00,45.75,45.86,45.72,45.86,21391.0,37.0206,37.1096,36.9963,37.1096,21391.0
2018-05-08 09:35:00,45.85,45.85,45.72,45.78,13745.0,37.1015,37.1015,36.9963,37.0449,13745.0
2018-05-08 09:40:00,45.79,45.83,45.75,45.75,17800.0,37.0529,37.0853,37.0206,37.0206,17800.0
2018-05-08 09:45:00,45.74,45.74,45.68,45.68,19236.0,37.0125,37.0125,36.9639,36.9639,19236.0
2018-05-08 09:50:00,45.67,45.71,45.56,45.56,10985.0,36.9558,36.9882,36.8668,36.8668,10985.0
2018-05-08 09:55:00,45.55,45.63,45.54,45.63,23891.0,36.8587,36.9235,36.8506,36.9235,23891.0
2018-05-08 10:00:00,45.63,45.66,45.6,45.63,10410.0,36.9235,36.9477,36.8992,36.9235,10410.0
2018-05-08 10:05:00,45.63,45.63,45.57,45.6,12805.0,36.9235,36.9235,36.8749,36.8992,12805.0
2018-05-08 10:10:00,45.61,45.63,45.55,45.56,12620.0,36.9073,36.9235,36.8587,36.8668,12620.0
2018-05-08 10:15:00,45.57,45.57,45.49,45.54,17275.0,36.8749,36.8749,36.8102,36.8506,17275.0
2018-05-08 10:20:00,45.52,45.53,45.39,45.39,18637.0,36.8345,36.8426,36.7293,36.7293,18637.0
2018-05-08 10:25:00,45.39,45.44,45.39,45.43,15907.0,36.7293,36.7697,36.7293,36.7616,15907.0
2018-05-08 10:30:00,45.44,45.62,45.44,45.61,14638.0,36.7697,36.9154,36.7697,36.9073,14638.0
2018-05-08 10:35:00,45.61,45.64,45.6,45.63,13190.0,36.9073,36.9316,36.8992,36.9235,13190.0
2018-05-08 10:40:00,45.64,45.66,45.6,45.64,17386.0,36.9316,36.9477,36.8992,36.9316,17386.0
2018-05-08 10:45:00,45.64,45.69,45.62,45.68,12089.0,36.9316,36.972,36.9154,36.9639,12089.0
2018-05-08 10:50:00,45.68,45.69,45.63,45.68,8095.0,36.9639,36.972,36.9235,36.9639,8095.0
2018-05-08 10:55:00,45.69,45.7,45.55,45.55,13346.0,36.972,36.9801,36.8587,36.8587,13346.0
2018-05-08 11:00:00,45.54,45.57,45.53,45.54,7900.0,36.8506,36.8749,36.8426,36.8506,7900.0
2018-05-08 11:05:00,45.55,45.55,45.47,45.48,12025.0,36.8587,36.8587,36.794,36.8021,12025.0
2018-05-08 11:10:00,45.48,45.68,45.48,45.68,8095.0,36.8021,36.9639,36.8021,36.9639,8095.0
2018-05-08 11:15:00,45.69,45.8,45.67,45.7,26042.0,36.972,37.061,36.9558,36.9801,26042.0
2018-05-08 11:20:00,45.71,45.76,45.6,45.61,13183.0,36.9882,37.0287,36.8992,36.9073,13183.0
2018-05-08 11:25:00,45.62,45.65,45.58,45.63,8807.0,36.9154,36.9397,36.883,36.9235,8807.0
2018-05-08 11:30:00,45.61,45.64,45.58,45.59,9462.0,36.9073,36.9316,36.883,36.8911,9462.0
2018-05-08 11:35:00,45.63,45.66,45.52,45.55,6900.0,36.9235,36.9477,36.8345,36.8587,6900.0
2018-05-08 11:40:00,45.54,45.63,45.54,45.6,5108.0,36.8506,36.9235,36.8506,36.8992,5108.0
2018-05-08 11:45:00,45.62,45.68,45.61,45.65,4278.0,36.9154,36.9639,36.9073,36.9397,4278.0
2018-05-08 11:50:00,45.62,45.69,45.6,45.67,5500.0,36.9154,36.972,36.8992,36.9558,5500.0
2018-05-08 11:55:00,45.68,45.71,45.63,45.63,8950.0,36.9639,36.9882,36.9235,36.9235,8950.0
2018-05-08 12:00:00,45.62,45.64,45.54,45.57,6299.0,36.9154,36.9316,36.8506,36.8749,6299.0
2018-05-08 12:05:00,45.58,45.59,45.52,45.57,6615.0,36.883,36.8911,36.8345,36.8749,6615.0
2018-05-08 12:10:00,45.58,45.64,45.58,45.63,4990.0,36.883,36.9316,36.883,36.9235,4990.0
2018-05-08 12:15:00,45.63,45.64,45.57,45.58,8014.0,36.9235,36.9316,36.8749,36.883,8014.0
2018-05-08 12:20:00,45.6,45.63,45.58,45.63,4705.0,36.8992,36.9235,36.883,36.9235,4705.0
2018-05-08 12:25:00,45.64,45.66,45.61,45.61,5300.0,36.9316,36.9477,36.9073,36.9073,5300.0
2018-05-08 12:30:00,45.61,45.64,45.61,45.64,4500.0,36.9073,36.9316,36.9073,36.9316,4500.0
2018-05-08 12:35:00,45.63,45.65,45.59,45.64,3900.0,36.9235,36.9397,36.8911,36.9316,3900.0
2018-05-08 12:40:00,45.64,45.67,45.64,45.66,3423.0,36.9316,36.9558,36.9316,36.9477,3423.0
2018-05-08 12:45:00,45.66,45.68,45.63,45.63,3200.0,36.9477,36.9639,36.9235,36.9235,3200.0
2018-05-08 12:50:00,45.64,45.65,45.56,45.57,10682.0,36.9316,36.9397,36.8668,36.8749,10682.0
2018-05-08 12:55:00,45.55,45.57,45.49,45.56,8614.0,36.8587,36.8749,36.8102,36.8668,8614.0
2018-05-08 13:00:00,45.55,45.66,45.55,45.65,4900.0,36.8587,36.9477,36.8587,36.9397,4900.0
2018-05-08 13:05:00,45.65,45.67,45.62,45.62,4400.0,36.9397,36.9558,36.9154,36.9154,4400.0
2018-05-08 13:10:00,45.63,45.66,45.6,45.64,5205.0,36.9235,36.9477,36.8992,36.9316,5205.0
2018-05-08 13:15:00,45.63,45.64,45.6,45.64,4406.0,36.9235,36.9316,36.8992,36.9316,4406.0
2018-05-08 13:20:00,45.64,45.67,45.64,45.64,4345.0,36.9316,36.9558,36.9316,36.9316,4345.0
2018-05-08 13:25:00,45.65,45.76,45.65,45.74,20515.0,36.9397,37.0287,36.9397,37.0125,20515.0
2018-05-08 13:30:00,45.75,45.76,45.74,45.74,6389.0,37.0206,37.0287,37.0125,37.0125,6389.0
2018-05-08 13:35:00,45.74,45.75,45.69,45.7,6594.0,37.0125,37.0206,36.972,36.9801,6594.0
2018-05-08 13:40:00,45.7,45.74,45.69,45.74,10759.0,36.9801,37.0125,36.972,37.0125,10759.0
2018-05-08 13:45:00,45.75,45.78,45.75,45.75,3253.0,37.0206,37.0449,37.0206,37.0206,3253.0
2018-05-08 13:50:00,45.75,45.75,45.72,45.72,8585.0,37.0206,37.0206,36.9963,36.9963,8585.0
2018-05-08 13:55:00,45.72,45.72,45.64,45.64,8969.0,36.9963,36.9963,36.9316,36.9316,8969.0
2018-05-08 14:00:00,45.65,45.72,45.65,45.71,14510.0,36.9397,36.9963,36.9397,36.9882,14510.0
2018-05-08 14:05:00,45.71,45.72,45.69,45.71,7192.0,36.9882,36.9963,36.972,36.9882,7192.0
2018-05-08 14:10:00,45.7,45.73,45.64,45.66,13250.0,36.9801,37.0044,36.9316,36.9477,13250.0
2018-05-08 14:15:00,45.68,45.74,45.66,45.7,12810.0,36.9639,37.0125,36.9477,36.9801,12810.0
2018-05-08 14:20:00,45.7,45.81,45.64,45.79,19036.0,36.9801,37.0691,36.9316,37.0529,19036.0
2018-05-08 14:25:00,45.81,45.86,45.71,45.73,16963.0,37.0691,37.1096,36.9882,37.0044,16963.0
2018-05-08 14:30:00,45.74,45.74,45.64,45.7,11847.0,37.0125,37.0125,36.9316,36.9801,11847.0
2018-05-08 14:35:00,45.69,45.7,45.56,45.57,11770.0,36.972,36.9801,36.8668,36.8749,11770.0
2018-05-08 14:40:00,45.56,45.56,45.39,45.47,14449.0,36.8668,36.8668,36.7293,36.794,14449.0
2018-05-08 14:45:00,45.49,45.54,45.46,45.52,5191.0,36.8102,36.8506,36.7859,36.8345,5191.0
2018-05-08 14:50:00,45.52,45.63,45.51,45.6,10800.0,36.8345,36.9235,36.8264,36.8992,10800.0
2018-05-08 14:55:00,45.6,45.61,45.52,45.52,9707.0,36.8992,36.9073,36.8345,36.8345,9707.0
2018-05-08 15:00:00,45.53,45.6,45.46,45.6,6200.0,36.8426,36.8992,36.7859,36.8992,6200.0
2018-05-08 15:05:00,45.61,45.66,45.6,45.63,6071.0,36.9073,36.9477,36.8992,36.9235,6071.0
2018-05-08 15:10:00,45.62,45.7,45.59,45.69,11986.0,36.9154,36.9801,36.8911,36.972,11986.0
2018-05-08 15:15:00,45.69,45.69,45.63,45.65,13515.0,36.972,36.972,36.9235,36.9397,13515.0
2018-05-08 15:20:00,45.67,45.71,45.67,45.67,5196.0,36.9558,36.9882,36.9558,36.9558,5196.0
2018-05-08 15:25:00,45.66,45.72,45.66,45.71,4650.0,36.9477,36.9963,36.9477,36.9882,4650.0
2018-05-08 15:30:00,45.7,45.77,45.69,45.75,8816.0,36.9801,37.0368,36.972,37.0206,8816.0
2018-05-08 15:35:00,45.75,45.79,45.75,45.77,6633.0,37.0206,37.0529,37.0206,37.0368,6633.0
2018-05-08 15:40:00,45.78,45.78,45.72,45.72,8215.0,37.0449,37.0449,36.9963,36.9963,8215.0
2018-05-08 15:45:00,45.71,45.71,45.64,45.64,13115.0,36.9882,36.9882,36.9316,36.9316,13115.0
2018-05-08 15:50:00,45.65,45.7,45.58,45.63,49729.0,36.9397,36.9801,36.883,36.9235,49729.0
2018-05-08 15:55:00,45.63,45.72,45.61,45.72,50744.0,36.9235,36.9963,36.9073,36.9963,50744.0
2018-05-09 09:30:00,45.87,45.87,45.67,45.82,44073.0,37.1177,37.1177,36.9558,37.0772,44073.0
2018-05-09 09:35:00,45.81,45.89,45.72,45.74,26541.0,37.0691,37.1339,36.9963,37.0125,26541.0
2018-05-09 09:40:00,45.74,45.96,45.74,45.96,15661.0,37.0125,37.1905,37.0125,37.1905,15661.0
2018-05-09 09:45:00,45.97,46.02,45.93,45.98,70136.0,37.1986,37.2391,37.1662,37.2067,70136.0
2018-05-09 09:50:00,45.99,46.03,45.8,45.83,28747.0,37.2148,37.2472,37.061,37.0853,28747.0
2018-05-09 09:55:00,45.84,45.85,45.72,45.73,14754.0,37.0934,37.1015,36.9963,37.0044,14754.0
2018-05-09 10:00:00,45.73,45.75,45.68,45.7,17605.0,37.0044,37.0206,36.9639,36.9801,17605.0
2018-05-09 10:05:00,45.7,45.73,45.65,45.73,18059.0,36.9801,37.0044,36.9397,37.0044,18059.0
2018-05-09 10:10:00,45.72,45.72,45.67,45.71,16352.0,36.9963,36.9963,36.9558,36.9882,16352.0
2018-05-09 10:15:00,45.71,45.71,45.62,45.63,16069.0,36.9882,36.9882,36.9154,36.9235,16069.0
2018-05-09 10:20:00,45.63,45.68,45.6,45.61,14235.0,36.9235,36.9639,36.8992,36.9073,14235.0
2018-05-09 10:25:00,45.62,45.66,45.48,45.49,21254.0,36.9154,36.9477,36.8021,36.8102,21254.0
2018-05-09 10:30:00,45.48,45.53,45.43,45.47,25462.0,36.8021,36.8426,36.7616,36.794,25462.0
2018-05-09 10:35:00,45.48,45.53,45.46,45.51,17208.0,36.8021,36.8426,36.7859,36.8264,17208.0
2018-05-09 10:40:00,45.52,45.53,45.47,45.51,17109.0,36.8345,36.8426,36.794,36.8264,17109.0
2018-05-09 10:45:00,45.5,45.5,45.44,45.46,20287.0,36.8183,36.8183,36.7697,36.7859,20287.0
2018-05-09 10:50:00,45.47,45.47,45.21,45.21,49143.0,36.794,36.794,36.5836,36.5836,49143.0
2018-05-09 10:55:00,45.2,45.28,45.2,45.26,17630.0,36.5755,36.6403,36.5755,36.6241,17630.0
2018-05-09 11:00:00,45.26,45.29,45.2,45.26,14016.0,36.6241,36.6483,36.5755,36.6241,14016.0
2018-05-09 11:05:00,45.25,45.31,45.22,45.29,18423.0,36.616,36.6645,36.5917,36.6483,18423.0
2018-05-09 11:10:00,45.28,45.31,45.26,45.31,23791.0,36.6403,36.6645,36.6241,36.6645,23791.0
2018-05-09 11:15:00,45.3,45.34,45.28,45.33,14665.0,36.6564,36.6888,36.6403,36.6807,14665.0
2018-05-09 11:20:00,45.33,45.39,45.33,45.36,15000.0,36.6807,36.7293,36.6807,36.705,15000.0
2018-05-09 11:25:00,45.35,45.35,45.34,45.35,13503.0,36.6969,36.6969,36.6888,36.6969,13503.0
2018-05-09 11:30:00,45.34,45.35,45.31,45.31,12424.0,36.6888,36.6969,36.6645,36.6645,12424.0
2018-05-09 11:35:00,45.32,45.33,45.29,45.3,15962.0,36.6726,36.6807,36.6483,36.6564,15962.0
2018-05-09 11:40:00,45.31,45.31,45.27,45.31,17058.0,36.6645,36.6645,36.6322,36.6645,17058.0
2018-05-09 11:45:00,45.31,45.31,45.28,45.3,12622.0,36.6645,36.6645,36.6403,36.6564,12622.0
2018-05-09 11:50:00,45.28,45.29,45.25,45.26,13757.0,36.6403,36.6483,36.616,36.6241,13757.0
2018-05-09 11:55:00,45.27,45.35,45.27,45.35,8476.0,36.6322,36.6969,36.6322,36.6969,8476.0
2018-05-09 12:00:00,45.35,45.43,45.35,45.4,11860.0,36.6969,36.7616,36.6969,36.7374,11860.0
2018-05-09 12:05:00,45.4,45.43,45.4,45.41,8773.0,36.7374,36.7616,36.7374,36.7455,8773.0
2018-05-09 12:10:00,45.39,45.44,45.39,45.44,11791.0,36.7293,36.7697,36.7293,36.7697,11791.0
2018-05-09 12:15:00,45.43,45.46,45.43,45.45,7913.0,36.7616,36.7859,36.7616,36.7778,7913.0
2018-05-09 12:20:00,45.45,45.56,45.45,45.56,13377.0,36.7778,36.8668,36.7778,36.8668,13377.0
2018-05-09 12:25:00,45.56,45.67,45.56,45.65,15523.0,36.8668,36.9558,36.8668,36.9397,15523.0
2018-05-09 12:30:00,45.65,45.7,45.65,45.7,16333.0,36.9397,36.9801,36.9397,36.9801,16333.0
2018-05-09 12:35:00,45.71,45.71,45.65,45.65,8500.0,36.9882,36.9882,36.9397,36.9397,8500.0
2018-05-09 12:40:00,45.63,45.71,45.63,45.69,11730.0,36.9235,36.9882,36.9235,36.972,11730.0
2018-05-09 12:45:00,45.69,45.79,45.68,45.78,18865.0,36.972,37.0529,36.9639,37.0449,18865.0
2018-05-09 12:50:00,45.79,45.79,45.77,45.77,12307.0,37.0529,37.0529,37.0368,37.0368,12307.0
2018-05-09 12:55:00,45.77,45.81,45.76,45.77,24490.0,37.0368,37.0691,37.0287,37.0368,24490.0
2018-05-09 13:00:00,45.77,45.82,45.77,45.8,21400.0,37.0368,37.0772,37.0368,37.061,21400.0
2018-05-09 13:05:00,45.81,45.83,45.8,45.83,13674.0,37.0691,37.0853,37.061,37.0853,13674.0
2018-05-09 13:10:00,45.81,45.83,45.79,45.79,15876.0,37.0691,37.0853,37.0529,37.0529,15876.0
2018-05-09 13:15:00,45.8,45.81,45.76,45.76,15537.0,37.061,37.0691,37.0287,37.0287,15537.0
2018-05-09 13:20:00,45.77,45.83,45.77,45.83,20509.0,37.0368,37.0853,37.0368,37.0853,20509.0
2018-05-09 13:25:00,45.83,45.9,45.82,45.9,11122.0,37.0853,37.142,37.0772,37.142,11122.0
2018-05-09 13:30:00,45.9,45.94,45.9,45.92,8786.0,37.142,37.1743,37.142,37.1581,8786.0
2018-05-09 13:35:00,45.93,45.94,45.91,45.93,8857.0,37.1662,37.1743,37.15,37.1662,8857.0
2018-05-09 13:40:00,45.95,45.98,45.95,45.96,12760.0,37.1824,37.2067,37.1824,37.1905,12760.0
2018-05-09 13:45:00,45.96,46.01,45.95,46.0,43267.0,37.1905,37.231,37.1824,37.2229,43267.0
2018-05-09 13:50:00,46.0,46.04,46.0,46.03,10168.0,37.2229,37.2552,37.2229,37.2472,10168.0
2018-05-09 13:55:00,46.04,46.04,46.01,46.04,10044.0,37.2552,37.2552,37.231,37.2552,10044.0
2018-05-09 14:00:00,46.04,46.05,45.99,46.0,27021.0,37.2552,37.2633,37.2148,37.2229,27021.0
2018-05-09 14:05:00,46.0,46.03,45.98,46.0,17682.0,37.2229,37.2472,37.2067,37.2229,17682.0
2018-05-09 14:10:00,46.01,46.1,46.01,46.04,18158.0,37.231,37.3038,37.231,37.2552,18158.0
2018-05-09 14:15:00,46.04,46.05,45.99,45.99,9200.0,37.2552,37.2633,37.2148,37.2148,9200.0
2018-05-09 14:20:00,45.99,46.0,45.94,45.97,10299.0,37.2148,37.2229,37.1743,37.1986,10299.0
2018-05-09 14:25:00,45.97,45.97,45.92,45.95,18608.0,37.1986,37.1986,37.1581,37.1824,18608.0
2018-05-09 14:30:00,45.94,45.98,45.94,45.98,14570.0,37.1743,37.2067,37.1743,37.2067,14570.0
2018-05-09 14:35:00,45.99,46.0,45.94,45.95,18883.0,37.2148,37.2229,37.1743,37.1824,18883.0
2018-05-09 14:40:00,45.93,45.98,45.92,45.96,11530.0,37.1662,37.2067,37.1581,37.1905,11530.0
2018-05-09 14:45:00,45.97,46.0,45.97,45.98,18334.0,37.1986,37.2229,37.1986,37.2067,18334.0
2018-05-09 14:50:00,45.98,46.0,45.95,45.95,21533.0,37.2067,37.2229,37.1824,37.1824,21533.0
2018-05-09 14:55:00,45.95,46.02,45.95,46.01,20891.0,37.1824,37.2391,37.1824,37.231,20891.0
2018-05-09 15:00:00,45.99,45.99,45.93,45.93,7530.0,37.2148,37.2148,37.1662,37.1662,7530.0
2018-05-09 15:05:00,45.94,46.02,45.94,45.98,24360.0,37.1743,37.2391,37.1743,37.2067,24360.0
2018-05-09 15:10:00,45.98,45.99,45.94,45.94,7173.0,37.2067,37.2148,37.1743,37.1743,7173.0
2018-05-09 15:15:00,45.95,45.96,45.9,45.94,15646.0,37.1824,37.1905,37.142,37.1743,15646.0
2018-05-09 15:20:00,45.94,45.97,45.94,45.96,9175.0,37.1743,37.1986,37.1743,37.1905,9175.0
2018-05-09 15:25:00,45.96,45.96,45.93,45.94,12559.0,37.1905,37.1905,37.1662,37.1743,12559.0
2018-05-09 15:30:00,45.94,45.99,45.94,45.96,16207.0,37.1743,37.2148,37.1743,37.1905,16207.0
2018-05-09 15:35:00,45.96,45.98,45.95,45.97,20084.0,37.1905,37.2067,37.1824,37.1986,20084.0
2018-05-09 15:40:00,45.96,45.97,45.94,45.94,19205.0,37.1905,37.1986,37.1743,37.1743,19205.0
2018-05-09 15:45:00,45.94,45.99,45.94,45.96,34262.0,37.1743,37.2148,37.1743,37.1905,34262.0
2018-05-09 15:50:00,45.96,46.06,45.96,45.97,40005.0,37.1905,37.2714,37.1905,37.1986,40005.0
2018-05-09 15:55:00,45.97,46.05,45.95,46.04,72695.0,37.1986,37.2633,37.1824,37.2552,72695.0
2018-05-10 09:30:00,45.96,46.02,45.81,45.82,21018.0,37.1905,37.2391,37.0691,37.0772,21018.0
2018-05-10 09:35:00,45.82,45.95,45.82,45.85,22301.0,37.0772,37.1824,37.0772,37.1015,22301.0
2018-05-10 09:40:00,45.84,45.89,45.75,45.76,19947.0,37.0934,37.1339,37.0206,37.0287,19947.0
2018-05-10 09:45:00,45.77,45.77,45.71,45.73,19515.0,37.0368,37.0368,36.9882,37.0044,19515.0
2018-05-10 09:50:00,45.74,45.74,45.7,45.7,22615.0,37.0125,37.0125,36.9801,36.9801,22615.0
2018-05-10 09:55:00,45.71,45.78,45.69,45.76,17492.0,36.9882,37.0449,36.972,37.0287,17492.0
2018-05-10 10:00:00,45.76,45.76,45.67,45.74,16787.0,37.0287,37.0287,36.9558,37.0125,16787.0
2018-05-10 10:05:00,45.73,45.78,45.73,45.77,8192.0,37.0044,37.0449,37.0044,37.0368,8192.0
2018-05-10 10:10:00,45.78,45.82,45.71,45.82,19459.0,37.0449,37.0772,36.9882,37.0772,19459.0
2018-05-10 10:15:00,45.82,45.89,45.78,45.88,13120.0,37.0772,37.1339,37.0449,37.1258,13120.0
2018-05-10 10:20:00,45.88,45.88,45.82,45.83,11014.0,37.1258,37.1258,37.0772,37.0853,11014.0
2018-05-10 10:25:00,45.84,45.97,45.84,45.93,24086.0,37.0934,37.1986,37.0934,37.1662,24086.0
2018-05-10 10:30:00,45.93,45.95,45.92,45.95,35779.0,37.1662,37.1824,37.1581,37.1824,35779.0
2018-05-10 10:35:00,45.95,46.06,45.92,46.06,45164.0,37.1824,37.2714,37.1581,37.2714,45164.0
2018-05-10 10:40:00,46.06,46.07,46.01,46.05,8390.0,37.2714,37.2795,37.231,37.2633,8390.0
2018-05-10 10:45:00,46.06,46.15,46.05,46.12,20314.0,37.2714,37.3443,37.2633,37.32,20314.0
2018-05-10 10:50:00,46.12,46.12,46.01,46.01,39813.0,37.32,37.32,37.231,37.231,39813.0
2018-05-10 10:55:00,46.01,46.07,46.01,46.01,21196.0,37.231,37.2795,37.231,37.231,21196.0
2018-05-10 11:00:00,46.01,46.01,45.98,45.98,11400.0,37.231,37.231,37.2067,37.2067,11400.0
2018-05-10 11:05:00,45.99,46.03,45.98,46.0,6400.0,37.2148,37.2472,37.2067,37.2229,6400.0
2018-05-10 11:10:00,46.0,46.0,45.98,45.99,6800.0,37.2229,37.2229,37.2067,37.2148,6800.0
2018-05-10 11:15:00,45.99,46.08,45.99,46.06,7392.0,37.2148,37.2876,37.2148,37.2714,7392.0
2018-05-10 11:20:00,46.05,46.07,46.01,46.03,7663.0,37.2633,37.2795,37.231,37.2472,7663.0
2018-05-10 11:25:00,46.03,46.06,46.01,46.05,6600.0,37.2472,37.2714,37.231,37.2633,6600.0
2018-05-10 11:30:00,46.04,46.05,46.02,46.02,5880.0,37.2552,37.2633,37.2391,37.2391,5880.0
2018-05-10 11:35:00,46.01,46.06,46.01,46.04,5200.0,37.231,37.2714,37.231,37.2552,5200.0
2018-05-10 11:40:00,46.05,46.1,46.05,46.1,6289.0,37.2633,37.3038,37.2633,37.3038,6289.0
2018-05-10 11:45:00,46.1,46.1,46.07,46.08,3420.0,37.3038,37.3038,37.2795,37.2876,3420.0
2018-05-10 11:50:00,46.09,46.09,45.97,45.99,11120.0,37.2957,37.2957,37.1986,37.2148,11120.0
2018-05-10 11:55:00,45.99,46.02,45.97,46.02,6366.0,37.2148,37.2391,37.1986,37.2391,6366.0
2018-05-10 12:00:00,46.0,46.03,45.99,46.03,5947.0,37.2229,37.2472,37.2148,37.2472,5947.0
2018-05-10 12:05:00,46.01,46.1,46.01,46.1,9608.0,37.231,37.3038,37.231,37.3038,9608.0
2018-05-10 12:10:00,46.11,46.13,46.11,46.12,4548.0,37.3119,37.3281,37.3119,37.32,4548.0
2018-05-10 12:15:00,46.11,46.11,46.09,46.09,2384.0,37.3119,37.3119,37.2957,37.2957,2384.0
2018-05-10 12:20:00,46.08,46.09,46.06,46.09,2992.0,37.2876,37.2957,37.2714,37.2957,2992.0
2018-05-10 12:25:00,46.08,46.17,46.08,46.17,26126.0,37.2876,37.3604,37.2876,37.3604,26126.0
2018-05-10 12:30:00,46.15,46.18,46.13,46.18,6643.0,37.3443,37.3685,37.3281,37.3685,6643.0
2018-05-10 12:35:00,46.18,46.18,46.14,46.16,6577.0,37.3685,37.3685,37.3362,37.3523,6577.0
2018-05-10 12:40:00,46.16,46.19,46.13,46.17,12083.0,37.3523,37.3766,37.3281,37.3604,12083.0
2018-05-10 12:45:00,46.17,46.17,46.15,46.16,4410.0,37.3604,37.3604,37.3443,37.3523,4410.0
2018-05-10 12:50:00,46.17,46.17,46.14,46.14,4300.0,37.3604,37.3604,37.3362,37.3362,4300.0
2018-05-10 12:55:00,46.14,46.16,46.13,46.14,5927.0,37.3362,37.3523,37.3281,37.3362,5927.0
2018-05-10 13:00:00,46.15,46.23,46.15,46.23,5786.0,37.3443,37.409,37.3443,37.409,5786.0
2018-05-10 13:05:00,46.22,46.23,46.18,46.19,7754.0,37.4009,37.409,37.3685,37.3766,7754.0
2018-05-10 13:10:00,46.2,46.23,46.2,46.2,3758.0,37.3847,37.409,37.3847,37.3847,3758.0
2018-05-10 13:15:00,46.2,46.24,46.2,46.24,2104.0,37.3847,37.4171,37.3847,37.4171,2104.0
2018-05-10 13:20:00,46.23,46.26,46.22,46.25,7668.0,37.409,37.4333,37.4009,37.4252,7668.0
2018-05-10 13:25:00,46.24,46.24,46.15,46.16,9391.0,37.4171,37.4171,37.3443,37.3523,9391.0
2018-05-10 13:30:00,46.16,46.18,46.13,46.17,7477.0,37.3523,37.3685,37.3281,37.3604,7477.0
2018-05-10 13:35:00,46.17,46.2,46.15,46.17,10689.0,37.3604,37.3847,37.3443,37.3604,10689.0
2018-05-10 13:40:00,46.17,46.17,46.13,46.15,6570.0,37.3604,37.3604,37.3281,37.3443,6570.0
2018-05-10 13:45:00,46.14,46.14,46.08,46.09,5131.0,37.3362,37.3362,37.2876,37.2957,5131.0
2018-05-10 13:50:00,46.12,46.16,46.11,46.13,5688.0,37.32,37.3523,37.3119,37.3281,5688.0
2018-05-10 13:55:00,46.12,46.14,46.11,46.13,6072.0,37.32,37.3362,37.3119,37.3281,6072.0
2018-05-10 14:00:00,46.13,46.14,46.05,46.13,9295.0,37.3281,37.3362,37.2633,37.3281,9295.0
2018-05-10 14:05:00,46.13,46.21,46.13,46.2,6203.0,37.3281,37.3928,37.3281,37.3847,6203.0
2018-05-10 14:10:00,46.21,46.23,46.2,46.21,6600.0,37.3928,37.409,37.3847,37.3928,6600.0
2018-05-10 14:15:00,46.21,46.22,46.18,46.2,8000.0,37.3928,37.4009,37.3685,37.3847,8000.0
2018-05-10 14:20:00,46.2,46.22,46.16,46.19,2200.0,37.3847,37.4009,37.3523,37.3766,2200.0
2018-05-10 14:25:00,46.19,46.2,46.16,46.2,5733.0,37.3766,37.3847,37.3523,37.3847,5733.0
2018-05-10 14:30:00,46.19,46.21,46.16,46.18,3469.0,37.3766,37.3928,37.3523,37.3685,3469.0
2018-05-10 14:35:00,46.17,46.17,46.09,46.1,7228.0,37.3604,37.3604,37.2957,37.3038,7228.0
2018-05-10 14:40:00,46.07,46.15,46.06,46.13,9545.0,37.2795,37.3443,37.2714,37.3281,9545.0
2018-05-10 14:45:00,46.14,46.22,46.14,46.22,9631.0,37.3362,37.4009,37.3362,37.4009,9631.0
2018-05-10 14:50:00,46.2,46.27,46.19,46.24,4716.0,37.3847,37.4414,37.3766,37.4171,4716.0
2018-05-10 14:55:00,46.24,46.27,46.24,46.27,3000.0,37.4171,37.4414,37.4171,37.4414,3000.0
2018-05-10 15:00:00,46.28,46.3,46.23,46.23,14587.0,37.4494,37.4656,37.409,37.409,14587.0
2018-05-10 15:05:00,46.24,46.31,46.22,46.28,5964.0,37.4171,37.4737,37.4009,37.4494,5964.0
2018-05-10 15:10:00,46.27,46.33,46.23,46.31,13200.0,37.4414,37.4899,37.409,37.4737,13200.0
2018-05-10 15:15:00,46.32,46.35,46.27,46.3,11579.0,37.4818,37.5061,37.4414,37.4656,11579.0
2018-05-10 15:20:00,46.29,46.31,46.26,46.27,11523.0,37.4575,37.4737,37.4333,37.4414,11523.0
2018-05-10 15:25:00,46.26,46.3,46.24,46.3,8189.0,37.4333,37.4656,37.4171,37.4656,8189.0
2018-05-10 15:30:00,46.29,46.29,46.21,46.21,12580.0,37.4575,37.4575,37.3928,37.3928,12580.0
2018-05-10 15:35:00,46.21,46.24,46.19,46.21,20099.0,37.3928,37.4171,37.3766,37.3928,20099.0
2018-05-10 15:40:00,46.2,46.26,46.2,46.24,18676.0,37.3847,37.4333,37.3847,37.4171,18676.0
2018-05-10 15:45:00,46.24,46.28,46.24,46.26,13177.0,37.4171,37.4494,37.4171,37.4333,13177.0
2018-05-10 15:50:00,46.26,46.37,46.23,46.23,57514.0,37.4333,37.5223,37.409,37.409,57514.0
2018-05-10 15:55:00,46.23,46.3,46.21,46.29,77187.0,37.409,37.4656,37.3928,37.4575,77187.0
2018-05-11 09:30:00,46.08,46.23,46.08,46.23,17542.0,37.2876,37.409,37.2876,37.409,17542.0
2018-05-11 09:35:00,46.22,46.23,46.09,46.09,23554.0,37.4009,37.409,37.2957,37.2957,23554.0
2018-05-11 09:40:00,46.09,46.09,45.87,45.96,41542.0,37.2957,37.2957,37.1177,37.1905,41542.0
2018-05-11 09:45:00,45.97,46.02,45.91,45.91,17665.0,37.1986,37.2391,37.15,37.15,17665.0
2018-05-11 09:50:00,45.9,45.9,45.78,45.82,22203.0,37.142,37.142,37.0449,37.0772,22203.0
2018-05-11 09:55:00,45.83,45.94,45.8,45.92,15741.0,37.0853,37.1743,37.061,37.1581,15741.0
2018-05-11 10:00:00,45.91,46.0,45.91,46.0,17272.0,37.15,37.2229,37.15,37.2229,17272.0
2018-05-11 10:05:00,46.01,46.06,45.99,46.06,21326.0,37.231,37.2714,37.2148,37.2714,21326.0
2018-05-11 10:10:00,46.06,46.1,46.03,46.05,12045.0,37.2714,37.3038,37.2472,37.2633,12045.0
2018-05-11 10:15:00,46.06,46.14,46.05,46.13,16396.0,37.2714,37.3362,37.2633,37.3281,16396.0
2018-05-11 10:20:00,46.13,46.17,46.13,46.14,9519.0,37.3281,37.3604,37.3281,37.3362,9519.0
2018-05-11 10:25:00,46.13,46.17,46.06,46.06,21311.0,37.3281,37.3604,37.2714,37.2714,21311.0
2018-05-11 10:30:00,46.07,46.09,45.94,46.04,22159.0,37.2795,37.2957,37.1743,37.2552,22159.0
2018-05-11 10:35:00,46.04,46.07,46.0,46.0,8583.0,37.2552,37.2795,37.2229,37.2229,8583.0
2018-05-11 10:40:00,46.01,46.1,46.01,46.1,9235.0,37.231,37.3038,37.231,37.3038,9235.0
2018-05-11 10:45:00,46.09,46.11,46.06,46.1,7314.0,37.2957,37.3119,37.2714,37.3038,7314.0
2018-05-11 10:50:00,46.1,46.18,46.1,46.16,12632.0,37.3038,37.3685,37.3038,37.3523,12632.0
2018-05-11 10:55:00,46.18,46.24,46.16,46.24,11740.0,37.3685,37.4171,37.3523,37.4171,11740.0
2018-05-11 11:00:00,46.24,46.24,46.18,46.21,6394.0,37.4171,37.4171,37.3685,37.3928,6394.0
2018-05-11 11:05:00,46.22,46.22,46.14,46.14,5248.0,37.4009,37.4009,37.3362,37.3362,5248.0
2018-05-11 11:10:00,46.16,46.16,46.1,46.16,10440.0,37.3523,37.3523,37.3038,37.3523,10440.0
2018-05-11 11:15:00,46.15,46.15,46.11,46.13,3413.0,37.3443,37.3443,37.3119,37.3281,3413.0
2018-05-11 11:20:00,46.12,46.15,46.1,46.13,5200.0,37.32,37.3443,37.3038,37.3281,5200.0
2018-05-11 11:25:00,46.13,46.13,46.1,46.12,6800.0,37.3281,37.3281,37.3038,37.32,6800.0
2018-05-11 11:30:00,46.11,46.13,46.07,46.07,8122.0,37.3119,37.3281,37.2795,37.2795,8122.0
2018-05-11 11:35:00,46.08,46.11,46.07,46.08,5178.0,37.2876,37.3119,37.2795,37.2876,5178.0
2018-05-11 11:40:00,46.09,46.13,46.09,46.12,3757.0,37.2957,37.3281,37.2957,37.32,3757.0
2018-05-11 11:45:00,46.12,46.12,46.06,46.06,2194.0,37.32,37.32,37.2714,37.2714,2194.0
2018-05-11 11:50:00,46.07,46.08,46.07,46.07,2754.0,37.2795,37.2876,37.2795,37.2795,2754.0
2018-05-11 11:55:00,46.06,46.07,46.05,46.06,2193.0,37.2714,37.2795,37.2633,37.2714,2193.0
2018-05-11 12:00:00,46.06,46.1,46.04,46.1,4793.0,37.2714,37.3038,37.2552,37.3038,4793.0
2018-05-11 12:05:00,46.11,46.12,46.06,46.06,8010.0,37.3119,37.32,37.2714,37.2714,8010.0
2018-05-11 12:10:00,46.05,46.07,45.98,45.98,12031.0,37.2633,37.2795,37.2067,37.2067,12031.0
2018-05-11 12:15:00,45.98,46.01,45.97,46.0,9209.0,37.2067,37.231,37.1986,37.2229,9209.0
2018-05-11 12:20:00,45.99,45.99,45.95,45.97,4174.0,37.2148,37.2148,37.1824,37.1986,4174.0
2018-05-11 12:25:00,45.96,45.96,45.9,45.92,7888.0,37.1905,37.1905,37.142,37.1581,7888.0
2018-05-11 12:30:00,45.92,45.99,45.92,45.99,7309.0,37.1581,37.2148,37.1581,37.2148,7309.0
2018-05-11 12:35:00,46.0,46.01,45.96,45.99,8394.0,37.2229,37.231,37.1905,37.2148,8394.0
2018-05-11 12:40:00,45.99,45.99,45.95,45.96,4768.0,37.2148,37.2148,37.1824,37.1905,4768.0
2018-05-11 12:45:00,45.96,46.01,45.94,45.99,8303.0,37.1905,37.231,37.1743,37.2148,8303.0
2018-05-11 12:50:00,45.98,46.0,45.98,46.0,3500.0,37.2067,37.2229,37.2067,37.2229,3500.0
2018-05-11 12:55:00,46.0,46.01,45.99,45.99,3650.0,37.2229,37.231,37.2148,37.2148,3650.0
2018-05-11 13:00:00,45.99,46.0,45.96,45.97,3600.0,37.2148,37.2229,37.1905,37.1986,3600.0
2018-05-11 13:05:00,45.99,46.01,45.99,45.99,1683.0,37.2148,37.231,37.2148,37.2148,1683.0
2018-05-11 13:10:00,46.0,46.0,45.98,45.98,1100.0,37.2229,37.2229,37.2067,37.2067,1100.0
2018-05-11 13:15:00,45.99,46.01,45.96,45.96,5200.0,37.2148,37.231,37.1905,37.1905,5200.0
2018-05-11 13:20:00,45.97,46.01,45.97,45.99,7226.0,37.1986,37.231,37.1986,37.2148,7226.0
2018-05-11 13:25:00,45.97,46.01,45.97,46.0,5880.0,37.1986,37.231,37.1986,37.2229,5880.0
2018-05-11 13:30:00,45.97,45.98,45.96,45.97,2300.0,37.1986,37.2067,37.1905,37.1986,2300.0
2018-05-11 13:35:00,45.96,45.97,45.94,45.97,8156.0,37.1905,37.1986,37.1743,37.1986,8156.0
2018-05-11 13:40:00,45.96,45.98,45.95,45.96,3830.0,37.1905,37.2067,37.1824,37.1905,3830.0
2018-05-11 13:45:00,45.95,45.99,45.91,45.95,21043.0,37.1824,37.2148,37.15,37.1824,21043.0
2018-05-11 13:50:00,45.96,45.98,45.95,45.96,6372.0,37.1905,37.2067,37.1824,37.1905,6372.0
2018-05-11 13:55:00,45.96,45.96,45.94,45.96,4516.0,37.1905,37.1905,37.1743,37.1905,4516.0
2018-05-11 14:00:00,45.96,45.96,45.85,45.86,11904.0,37.1905,37.1905,37.1015,37.1096,11904.0
2018-05-11 14:05:00,45.87,45.92,45.86,45.88,9348.0,37.1177,37.1581,37.1096,37.1258,9348.0
2018-05-11 14:10:00,45.89,45.9,45.83,45.84,9775.0,37.1339,37.142,37.0853,37.0934,9775.0
2018-05-11 14:15:00,45.86,45.93,45.86,45.93,4610.0,37.1096,37.1662,37.1096,37.1662,4610.0
2018-05-11 14:20:00,45.93,45.95,45.9,45.91,5121.0,37.1662,37.1824,37.142,37.15,5121.0
2018-05-11 14:25:00,45.9,45.92,45.89,45.9,3012.0,37.142,37.1581,37.1339,37.142,3012.0
2018-05-11 14:30:00,45.89,45.89,45.88,45.88,3516.0,37.1339,37.1339,37.1258,37.1258,3516.0
2018-05-11 14:35:00,45.87,45.92,45.86,45.92,7001.0,37.1177,37.1581,37.1096,37.1581,7001.0
2018-05-11 14:40:00,45.92,45.92,45.86,45.86,8900.0,37.1581,37.1581,37.1096,37.1096,8900.0
2018-05-11 14:45:00,45.86,45.91,45.86,45.9,3417.0,37.1096,37.15,37.1096,37.142,3417.0
2018-05-11 14:50:00,45.9,45.9,45.87,45.88,2482.0,37.142,37.142,37.1177,37.1258,2482.0
2018-05-11 14:55:00,45.87,45.92,45.85,45.92,6902.0,37.1177,37.1581,37.1015,37.1581,6902.0
2018-05-11 15:00:00,45.92,45.92,45.88,45.88,5818.0,37.1581,37.1581,37.1258,37.1258,5818.0
2018-05-11 15:05:00,45.88,45.92,45.86,45.92,7403.0,37.1258,37.1581,37.1096,37.1581,7403.0
2018-05-11 15:10:00,45.92,45.93,45.91,45.92,4665.0,37.1581,37.1662,37.15,37.1581,4665.0
2018-05-11 15:15:00,45.91,45.92,45.9,45.92,4616.0,37.15,37.1581,37.142,37.1581,4616.0
2018-05-11 15:20:00,45.92,45.92,45.88,45.88,3910.0,37.1581,37.1581,37.1258,37.1258,3910.0
2018-05-11 15:25:00,45.88,45.92,45.88,45.92,3834.0,37.1258,37.1581,37.1258,37.1581,3834.0
2018-05-11 15:30:00,45.91,45.94,45.91,45.93,33062.0,37.15,37.1743,37.15,37.1662,33062.0
2018-05-11 15:35:00,45.93,45.96,45.93,45.95,15958.0,37.1662,37.1905,37.1662,37.1824,15958.0
2018-05-11 15:40:00,45.94,45.94,45.9,45.91,13765.0,37.1743,37.1743,37.142,37.15,13765.0
2018-05-11 15:45:00,45.9,45.9,45.85,45.86,29939.0,37.142,37.142,37.1015,37.1096,29939.0
2018-05-11 15:50:00,45.86,45.91,45.85,45.85,20525.0,37.1096,37.15,37.1015,37.1015,20525.0
2018-05-11 15:55:00,45.86,45.94,45.85,45.93,71741.0,37.1096,37.1743,37.1015,37.1662,71741.0
2018-05-14 09:30:00,45.75,46.06,45.75,45.99,46427.0,37.0206,37.2714,37.0206,37.2148,46427.0
2018-05-14 09:35:00,45.98,46.02,45.89,45.99,20420.0,37.2067,37.2391,37.1339,37.2148,20420.0
2018-05-14 09:40:00,46.0,46.02,45.96,46.01,19546.0,37.2229,37.2391,37.1905,37.231,19546.0
2018-05-14 09:45:00,46.01,46.02,45.98,45.99,16451.0,37.231,37.2391,37.2067,37.2148,16451.0
2018-05-14 09:50:00,45.99,46.06,45.99,46.04,15826.0,37.2148,37.2714,37.2148,37.2552,15826.0
2018-05-14 09:55:00,46.04,46.04,46.02,46.03,10769.0,37.2552,37.2552,37.2391,37.2472,10769.0
2018-05-14 10:00:00,46.03,46.16,46.03,46.1,21088.0,37.2472,37.3523,37.2472,37.3038,21088.0
2018-05-14 10:05:00,46.08,46.17,46.07,46.17,13958.0,37.2876,37.3604,37.2795,37.3604,13958.0
2018-05-14 10:10:00,46.16,46.23,46.16,46.19,36182.0,37.3523,37.409,37.3523,37.3766,36182.0
2018-05-14 10:15:00,46.19,46.2,46.12,46.13,23099.0,37.3766,37.3847,37.32,37.3281,23099.0
2018-05-14 10:20:00,46.13,46.15,46.07,46.08,20326.0,37.3281,37.3443,37.2795,37.2876,20326.0
2018-05-14 10:25:00,46.08,46.08,46.04,46.07,10567.0,37.2876,37.2876,37.2552,37.2795,10567.0
2018-05-14 10:30:00,46.07,46.07,46.03,46.04,21490.0,37.2795,37.2795,37.2472,37.2552,21490.0
2018-05-14 10:35:00,46.05,46.12,46.05,46.09,13347.0,37.2633,37.32,37.2633,37.2957,13347.0
2018-05-14 10:40:00,46.1,46.14,46.09,46.09,5800.0,37.3038,37.3362,37.2957,37.2957,5800.0
2018-05-14 10:45:00,46.09,46.09,46.06,46.06,15037.0,37.2957,37.2957,37.2714,37.2714,15037.0
2018-05-14 10:50:00,46.06,46.06,46.03,46.03,10938.0,37.2714,37.2714,37.2472,37.2472,10938.0
2018-05-14 10:55:00,46.03,46.05,46.02,46.03,13799.0,37.2472,37.2633,37.2391,37.2472,13799.0
2018-05-14 11:00:00,46.02,46.08,46.01,46.06,18503.0,37.2391,37.2876,37.231,37.2714,18503.0
2018-05-14 11:05:00,46.07,46.08,46.07,46.08,6921.0,37.2795,37.2876,37.2795,37.2876,6921.0
2018-05-14 11:10:00,46.08,46.1,46.07,46.08,6407.0,37.2876,37.3038,37.2795,37.2876,6407.0
2018-05-14 11:15:00,46.08,46.11,46.08,46.11,11200.0,37.2876,37.3119,37.2876,37.3119,11200.0
2018-05-14 11:20:00,46.12,46.14,46.07,46.07,8500.0,37.32,37.3362,37.2795,37.2795,8500.0
2018-05-14 11:25:00,46.07,46.07,46.03,46.03,8669.0,37.2795,37.2795,37.2472,37.2472,8669.0
2018-05-14 11:30:00,46.04,46.08,46.04,46.07,5120.0,37.2552,37.2876,37.2552,37.2795,5120.0
2018-05-14 11:35:00,46.07,46.07,46.05,46.05,2491.0,37.2795,37.2795,37.2633,37.2633,2491.0
2018-05-14 11:40:00,46.04,46.04,45.99,46.0,9052.0,37.2552,37.2552,37.2148,37.2229,9052.0
2018-05-14 11:45:00,45.99,46.0,45.96,45.99,12527.0,37.2148,37.2229,37.1905,37.2148,12527.0
2018-05-14 11:50:00,45.99,46.01,45.99,45.99,32085.0,37.2148,37.231,37.2148,37.2148,32085.0
2018-05-14 11:55:00,45.99,46.01,45.99,45.99,5593.0,37.2148,37.231,37.2148,37.2148,5593.0
2018-05-14 12:00:00,45.99,46.06,45.98,45.98,15944.0,37.2148,37.2714,37.2067,37.2067,15944.0
2018-05-14 12:05:00,45.97,46.0,45.96,45.99,4861.0,37.1986,37.2229,37.1905,37.2148,4861.0
2018-05-14 12:10:00,46.0,46.01,45.98,45.98,10949.0,37.2229,37.231,37.2067,37.2067,10949.0
2018-05-14 12:15:00,45.98,45.99,45.96,45.96,6894.0,37.2067,37.2148,37.1905,37.1905,6894.0
2018-05-14 12:20:00,45.97,45.99,45.97,45.98,3501.0,37.1986,37.2148,37.1986,37.2067,3501.0
2018-05-14 12:25:00,45.99,46.01,45.96,45.98,4707.0,37.2148,37.231,37.1905,37.2067,4707.0
2018-05-14 12:30:00,45.98,45.99,45.98,45.99,4343.0,37.2067,37.2148,37.2067,37.2148,4343.0
2018-05-14 12:35:00,45.99,46.01,45.98,45.99,20340.0,37.2148,37.231,37.2067,37.2148,20340.0
2018-05-14 12:40:00,46.0,46.0,45.96,45.97,8995.0,37.2229,37.2229,37.1905,37.1986,8995.0
2018-05-14 12:45:00,45.98,45.99,45.96,45.96,9760.0,37.2067,37.2148,37.1905,37.1905,9760.0
2018-05-14 12:50:00,45.95,45.95,45.93,45.93,10696.0,37.1824,37.1824,37.1662,37.1662,10696.0
2018-05-14 12:55:00,45.92,45.92,45.85,45.85,9206.0,37.1581,37.1581,37.1015,37.1015,9206.0
2018-05-14 13:00:00,45.85,45.85,45.81,45.83,12948.0,37.1015,37.1015,37.0691,37.0853,12948.0
2018-05-14 13:05:00,45.84,45.87,45.84,45.87,7493.0,37.0934,37.1177,37.0934,37.1177,7493.0
2018-05-14 13:10:00,45.86,45.86,45.8,45.81,12414.0,37.1096,37.1096,37.061,37.0691,12414.0
2018-05-14 13:15:00,45.8,45.82,45.75,45.75,9111.0,37.061,37.0772,37.0206,37.0206,9111.0
2018-05-14 13:20:00,45.75,45.8,45.73,45.8,9528.0,37.0206,37.061,37.0044,37.061,9528.0
2018-05-14 13:25:00,45.79,45.83,45.78,45.82,9415.0,37.0529,37.0853,37.0449,37.0772,9415.0
2018-05-14 13:30:00,45.83,45.85,45.79,45.84,17432.0,37.0853,37.1015,37.0529,37.0934,17432.0
2018-05-14 13:35:00,45.85,45.9,45.85,45.88,6980.0,37.1015,37.142,37.1015,37.1258,6980.0
2018-05-14 13:40:00,45.88,45.88,45.84,45.88,3500.0,37.1258,37.1258,37.0934,37.1258,3500.0
2018-05-14 13:45:00,45.87,45.88,45.86,45.86,3359.0,37.1177,37.1258,37.1096,37.1096,3359.0
2018-05-14 13:50:00,45.85,45.86,45.85,45.86,2700.0,37.1015,37.1096,37.1015,37.1096,2700.0
2018-05-14 13:55:00,45.86,45.9,45.86,45.89,12163.0,37.1096,37.142,37.1096,37.1339,12163.0
2018-05-14 14:00:00,45.9,45.91,45.84,45.84,11549.0,37.142,37.15,37.0934,37.0934,11549.0
2018-05-14 14:05:00,45.84,45.86,45.76,45.76,12192.0,37.0934,37.1096,37.0287,37.0287,12192.0
2018-05-14 14:10:00,45.76,45.78,45.76,45.77,5691.0,37.0287,37.0449,37.0287,37.0368,5691.0
2018-05-14 14:15:00,45.76,45.76,45.69,45.73,18977.0,37.0287,37.0287,36.972,37.0044,18977.0
2018-05-14 14:20:00,45.74,45.78,45.73,45.77,7000.0,37.0125,37.0449,37.0044,37.0368,7000.0
2018-05-14 14:25:00,45.77,45.82,45.76,45.81,6959.0,37.0368,37.0772,37.0287,37.0691,6959.0
2018-05-14 14:30:00,45.81,45.85,45.8,45.84,8917.0,37.0691,37.1015,37.061,37.0934,8917.0
2018-05-14 14:35:00,45.84,45.89,45.84,45.88,9254.0,37.0934,37.1339,37.0934,37.1258,9254.0
2018-05-14 14:40:00,45.88,45.88,45.83,45.86,6331.0,37.1258,37.1258,37.0853,37.1096,6331.0
2018-05-14 14:45:00,45.86,45.86,45.81,45.81,5296.0,37.1096,37.1096,37.0691,37.0691,5296.0
2018-05-14 14:50:00,45.8,45.9,45.8,45.9,7000.0,37.061,37.142,37.061,37.142,7000.0
2018-05-14 14:55:00,45.9,45.91,45.88,45.89,6359.0,37.142,37.15,37.1258,37.1339,6359.0
2018-05-14 15:00:00,45.88,45.91,45.88,45.89,4939.0,37.1258,37.15,37.1258,37.1339,4939.0
2018-05-14 15:05:00,45.88,45.89,45.86,45.89,10732.0,37.1258,37.1339,37.1096,37.1339,10732.0
2018-05-14 15:10:00,45.9,45.93,45.9,45.91,5809.0,37.142,37.1662,37.142,37.15,5809.0
2018-05-14 15:15:00,45.91,45.91,45.85,45.85,12039.0,37.15,37.15,37.1015,37.1015,12039.0
2018-05-14 15:20:00,45.85,45.87,45.83,45.83,9626.0,37.1015,37.1177,37.0853,37.0853,9626.0
2018-05-14 15:25:00,45.83,45.86,45.83,45.83,7369.0,37.0853,37.1096,37.0853,37.0853,7369.0
2018-05-14 15:30:00,45.83,45.85,45.81,45.82,12869.0,37.0853,37.1015,37.0691,37.0772,12869.0
2018-05-14 15:35:00,45.82,45.83,45.81,45.81,7821.0,37.0772,37.0853,37.0691,37.0691,7821.0
2018-05-14 15:40:00,45.81,45.83,45.81,45.83,5832.0,37.0691,37.0853,37.0691,37.0853,5832.0
2018-05-14 15:45:00,45.83,45.83,45.77,45.77,26330.0,37.0853,37.0853,37.0368,37.0368,26330.0
2018-05-14 15:50:00,45.76,45.79,45.67,45.74,55457.0,37.0287,37.0529,36.9558,37.0125,55457.0
2018-05-14 15:55:00,45.74,45.77,45.69,45.7,80073.0,37.0125,37.0368,36.972,36.9801,80073.0
2018-05-15 09:30:00,45.21,45.43,45.21,45.28,29804.0,36.5836,36.7616,36.5836,36.6403,29804.0
2018-05-15 09:35:00,45.28,45.34,45.22,45.23,28440.0,36.6403,36.6888,36.5917,36.5998,28440.0
2018-05-15 09:40:00,45.22,45.23,45.08,45.2,28661.0,36.5917,36.5998,36.4784,36.5755,28661.0
2018-05-15 09:45:00,45.2,45.22,45.02,45.05,30107.0,36.5755,36.5917,36.4299,36.4541,30107.0
2018-05-15 09:50:00,45.05,45.07,44.96,44.96,44762.0,36.4541,36.4703,36.3813,36.3813,44762.0
2018-05-15 09:55:00,44.96,45.04,44.94,45.0,21720.0,36.3813,36.4461,36.3651,36.4137,21720.0
2018-05-15 10:00:00,44.99,45.03,44.96,44.97,13254.0,36.4056,36.438,36.3813,36.3894,13254.0
2018-05-15 10:05:00,44.97,45.03,44.97,45.01,16146.0,36.3894,36.438,36.3894,36.4218,16146.0
2018-05-15 10:10:00,45.03,45.13,45.03,45.13,6905.0,36.438,36.5189,36.438,36.5189,6905.0
2018-05-15 10:15:00,45.13,45.22,45.11,45.22,19293.0,36.5189,36.5917,36.5027,36.5917,19293.0
2018-05-15 10:20:00,45.23,45.33,45.22,45.33,21791.0,36.5998,36.6807,36.5917,36.6807,21791.0
2018-05-15 10:25:00,45.33,45.35,45.29,45.3,9342.0,36.6807,36.6969,36.6483,36.6564,9342.0
2018-05-15 10:30:00,45.29,45.4,45.26,45.39,12864.0,36.6483,36.7374,36.6241,36.7293,12864.0
2018-05-15 10:35:00,45.38,45.43,45.38,45.39,11317.0,36.7212,36.7616,36.7212,36.7293,11317.0
2018-05-15 10:40:00,45.39,45.39,45.28,45.3,13722.0,36.7293,36.7293,36.6403,36.6564,13722.0
2018-05-15 10:45:00,45.3,45.33,45.27,45.3,9910.0,36.6564,36.6807,36.6322,36.6564,9910.0
2018-05-15 10:50:00,45.3,45.34,45.29,45.29,5300.0,36.6564,36.6888,36.6483,36.6483,5300.0
2018-05-15 10:55:00,45.28,45.31,45.21,45.27,17707.0,36.6403,36.6645,36.5836,36.6322,17707.0
2018-05-15 11:00:00,45.26,45.35,45.26,45.27,10339.0,36.6241,36.6969,36.6241,36.6322,10339.0
2018-05-15 11:05:00,45.29,45.31,45.25,45.29,11706.0,36.6483,36.6645,36.616,36.6483,11706.0
2018-05-15 11:10:00,45.28,45.28,45.19,45.19,6558.0,36.6403,36.6403,36.5674,36.5674,6558.0
2018-05-15 11:15:00,45.2,45.28,45.2,45.28,4747.0,36.5755,36.6403,36.5755,36.6403,4747.0
2018-05-15 11:20:00,45.27,45.27,45.24,45.27,4900.0,36.6322,36.6322,36.6079,36.6322,4900.0
2018-05-15 11:25:00,45.28,45.28,45.22,45.26,4200.0,36.6403,36.6403,36.5917,36.6241,4200.0
2018-05-15 11:30:00,45.26,45.33,45.26,45.3,12805.0,36.6241,36.6807,36.6241,36.6564,12805.0
2018-05-15 11:35:00,45.29,45.3,45.27,45.28,6827.0,36.6483,36.6564,36.6322,36.6403,6827.0
2018-05-15 11:40:00,45.29,45.32,45.25,45.3,10829.0,36.6483,36.6726,36.616,36.6564,10829.0
2018-05-15 11:45:00,45.3,45.33,45.28,45.33,4800.0,36.6564,36.6807,36.6403,36.6807,4800.0
2018-05-15 11:50:00,45.33,45.38,45.32,45.35,8609.0,36.6807,36.7212,36.6726,36.6969,8609.0
2018-05-15 11:55:00,45.35,45.42,45.3,45.31,13255.0,36.6969,36.7535,36.6564,36.6645,13255.0
2018-05-15 12:00:00,45.32,45.34,45.25,45.25,12757.0,36.6726,36.6888,36.616,36.616,12757.0
2018-05-15 12:05:00,45.25,45.31,45.19,45.31,10462.0,36.616,36.6645,36.5674,36.6645,10462.0
2018-05-15 12:10:00,45.3,45.3,45.21,45.26,13329.0,36.6564,36.6564,36.5836,36.6241,13329.0
2018-05-15 12:15:00,45.27,45.3,45.27,45.27,5072.0,36.6322,36.6564,36.6322,36.6322,5072.0
2018-05-15 12:20:00,45.29,45.3,45.24,45.27,5900.0,36.6483,36.6564,36.6079,36.6322,5900.0
2018-05-15 12:25:00,45.27,45.31,45.27,45.31,4693.0,36.6322,36.6645,36.6322,36.6645,4693.0
2018-05-15 12:30:00,45.31,45.35,45.3,45.32,10605.0,36.6645,36.6969,36.6564,36.6726,10605.0
2018-05-15 12:35:00,45.32,45.34,45.31,45.33,4800.0,36.6726,36.6888,36.6645,36.6807,4800.0
2018-05-15 12:40:00,45.32,45.32,45.29,45.3,6792.0,36.6726,36.6726,36.6483,36.6564,6792.0
2018-05-15 12:45:00,45.31,45.33,45.29,45.29,31395.0,36.6645,36.6807,36.6483,36.6483,31395.0
2018-05-15 12:50:00,45.29,45.31,45.28,45.29,6910.0,36.6483,36.6645,36.6403,36.6483,6910.0
2018-05-15 12:55:00,45.32,45.36,45.28,45.29,9848.0,36.6726,36.705,36.6403,36.6483,9848.0
2018-05-15 13:00:00,45.28,45.31,45.25,45.27,10216.0,36.6403,36.6645,36.616,36.6322,10216.0
2018-05-15 13:05:00,45.26,45.27,45.21,45.21,3000.0,36.6241,36.6322,36.5836,36.5836,3000.0
2018-05-15 13:10:00,45.23,45.28,45.22,45.25,5190.0,36.5998,36.6403,36.5917,36.616,5190.0
2018-05-15 13:15:00,45.25,45.27,45.21,45.27,4111.0,36.616,36.6322,36.5836,36.6322,4111.0
2018-05-15 13:20:00,45.28,45.29,45.2,45.22,7115.0,36.6403,36.6483,36.5755,36.5917,7115.0
2018-05-15 13:25:00,45.22,45.28,45.22,45.26,11300.0,36.5917,36.6403,36.5917,36.6241,11300.0
2018-05-15 13:30:00,45.26,45.27,45.2,45.22,13791.0,36.6241,36.6322,36.5755,36.5917,13791.0
2018-05-15 13:35:00,45.25,45.27,45.23,45.25,3100.0,36.616,36.6322,36.5998,36.616,3100.0
2018-05-15 13:40:00,45.25,45.35,45.24,45.33,14793.0,36.616,36.6969,36.6079,36.6807,14793.0
2018-05-15 13:45:00,45.34,45.38,45.32,45.37,19078.0,36.6888,36.7212,36.6726,36.7131,19078.0
2018-05-15 13:50:00,45.37,45.39,45.37,45.38,4510.0,36.7131,36.7293,36.7131,36.7212,4510.0
2018-05-15 13:55:00,45.39,45.39,45.25,45.26,27980.0,36.7293,36.7293,36.616,36.6241,27980.0
2018-05-15 14:00:00,45.26,45.32,45.26,45.32,18307.0,36.6241,36.6726,36.6241,36.6726,18307.0
2018-05-15 14:05:00,45.33,45.35,45.32,45.33,7358.0,36.6807,36.6969,36.6726,36.6807,7358.0
2018-05-15 14:10:00,45.34,45.4,45.34,45.37,7907.0,36.6888,36.7374,36.6888,36.7131,7907.0
2018-05-15 14:15:00,45.36,45.38,45.33,45.37,10218.0,36.705,36.7212,36.6807,36.7131,10218.0
2018-05-15 14:20:00,45.37,45.4,45.35,45.36,6300.0,36.7131,36.7374,36.6969,36.705,6300.0
2018-05-15 14:25:00,45.37,45.43,45.3,45.4,20921.0,36.7131,36.7616,36.6564,36.7374,20921.0
2018-05-15 14:30:00,45.39,45.5,45.38,45.49,14916.0,36.7293,36.8183,36.7212,36.8102,14916.0
2018-05-15 14:35:00,45.5,45.55,45.46,45.46,11375.0,36.8183,36.8587,36.7859,36.7859,11375.0
2018-05-15 14:40:00,45.47,45.49,45.46,45.49,6653.0,36.794,36.8102,36.7859,36.8102,6653.0
2018-05-15 14:45:00,45.5,45.51,45.42,45.43,8601.0,36.8183,36.8264,36.7535,36.7616,8601.0
2018-05-15 14:50:00,45.43,45.48,45.43,45.48,4412.0,36.7616,36.8021,36.7616,36.8021,4412.0
2018-05-15 14:55:00,45.49,45.49,45.39,45.43,9710.0,36.8102,36.8102,36.7293,36.7616,9710.0
2018-05-15 15:00:00,45.43,45.46,45.4,45.46,9170.0,36.7616,36.7859,36.7374,36.7859,9170.0
2018-05-15 15:05:00,45.46,45.46,45.41,45.42,10020.0,36.7859,36.7859,36.7455,36.7535,10020.0
2018-05-15 15:10:00,45.41,45.43,45.38,45.39,11649.0,36.7455,36.7616,36.7212,36.7293,11649.0
2018-05-15 15:15:00,45.4,45.42,45.33,45.33,15896.0,36.7374,36.7535,36.6807,36.6807,15896.0
2018-05-15 15:20:00,45.34,45.37,45.31,45.34,21739.0,36.6888,36.7131,36.6645,36.6888,21739.0
2018-05-15 15:25:00,45.34,45.39,45.33,45.38,12961.0,36.6888,36.7293,36.6807,36.7212,12961.0
2018-05-15 15:30:00,45.38,45.39,45.33,45.34,14477.0,36.7212,36.7293,36.6807,36.6888,14477.0
2018-05-15 15:35:00,45.37,45.42,45.37,45.4,11683.0,36.7131,36.7535,36.7131,36.7374,11683.0
2018-05-15 15:40:00,45.4,45.45,45.37,45.45,12509.0,36.7374,36.7778,36.7131,36.7778,12509.0
2018-05-15 15:45:00,45.44,45.46,45.4,45.43,24494.0,36.7697,36.7859,36.7374,36.7616,24494.0
2018-05-15 15:50:00,45.43,45.51,45.43,45.46,36033.0,36.7616,36.8264,36.7616,36.7859,36033.0
2018-05-15 15:55:00,45.47,45.5,45.42,45.48,59878.0,36.794,36.8183,36.7535,36.8021,59878.0
2018-05-16 09:30:00,45.35,45.53,45.3,45.32,26841.0,36.6969,36.8426,36.6564,36.6726,26841.0
2018-05-16 09:35:00,45.32,45.39,45.27,45.27,29429.0,36.6726,36.7293,36.6322,36.6322,29429.0
2018-05-16 09:40:00,45.27,45.29,45.14,45.17,43050.0,36.6322,36.6483,36.527,36.5512,43050.0
2018-05-16 09:45:00,45.16,45.42,45.14,45.41,136744.0,36.5432,36.7535,36.527,36.7455,136744.0
2018-05-16 09:50:00,45.42,45.44,45.36,45.41,32102.0,36.7535,36.7697,36.705,36.7455,32102.0
2018-05-16 09:55:00,45.41,45.41,45.33,45.38,14997.0,36.7455,36.7455,36.6807,36.7212,14997.0
2018-05-16 10:00:00,45.37,45.38,45.35,45.37,19884.0,36.7131,36.7212,36.6969,36.7131,19884.0
2018-05-16 10:05:00,45.38,45.39,45.31,45.33,13156.0,36.7212,36.7293,36.6645,36.6807,13156.0
2018-05-16 10:10:00,45.33,45.34,45.26,45.26,18279.0,36.6807,36.6888,36.6241,36.6241,18279.0
2018-05-16 10:15:00,45.26,45.33,45.24,45.28,19572.0,36.6241,36.6807,36.6079,36.6403,19572.0
2018-05-16 10:20:00,45.26,45.3,45.2,45.26,29579.0,36.6241,36.6564,36.5755,36.6241,29579.0
2018-05-16 10:25:00,45.26,45.28,45.23,45.25,16605.0,36.6241,36.6403,36.5998,36.616,16605.0
2018-05-16 10:30:00,45.25,45.29,45.19,45.27,19394.0,36.616,36.6483,36.5674,36.6322,19394.0
2018-05-16 10:35:00,45.27,45.35,45.25,45.33,7703.0,36.6322,36.6969,36.616,36.6807,7703.0
2018-05-16 10:40:00,45.34,45.36,45.32,45.35,7462.0,36.6888,36.705,36.6726,36.6969,7462.0
2018-05-16 10:45:00,45.37,45.38,45.33,45.37,6409.0,36.7131,36.7212,36.6807,36.7131,6409.0
2018-05-16 10:50:00,45.38,45.38,45.32,45.33,5322.0,36.7212,36.7212,36.6726,36.6807,5322.0
2018-05-16 10:55:00,45.33,45.33,45.25,45.28,18862.0,36.6807,36.6807,36.616,36.6403,18862.0
2018-05-16 11:00:00,45.27,45.27,45.19,45.2,7948.0,36.6322,36.6322,36.5674,36.5755,7948.0
2018-05-16 11:05:00,45.21,45.22,45.2,45.21,15590.0,36.5836,36.5917,36.5755,36.5836,15590.0
2018-05-16 11:10:00,45.22,45.22,45.15,45.17,11091.0,36.5917,36.5917,36.5351,36.5512,11091.0
2018-05-16 11:15:00,45.17,45.2,45.16,45.17,12416.0,36.5512,36.5755,36.5432,36.5512,12416.0
2018-05-16 11:20:00,45.18,45.19,45.12,45.13,6693.0,36.5593,36.5674,36.5108,36.5189,6693.0
2018-05-16 11:25:00,45.12,45.12,45.06,45.09,11681.0,36.5108,36.5108,36.4622,36.4865,11681.0
2018-05-16 11:30:00,45.09,45.11,45.08,45.11,5341.0,36.4865,36.5027,36.4784,36.5027,5341.0
2018-05-16 11:35:00,45.11,45.14,45.1,45.12,7655.0,36.5027,36.527,36.4946,36.5108,7655.0
2018-05-16 11:40:00,45.12,45.12,45.06,45.07,12179.0,36.5108,36.5108,36.4622,36.4703,12179.0
2018-05-16 11:45:00,45.08,45.11,45.08,45.11,4594.0,36.4784,36.5027,36.4784,36.5027,4594.0
2018-05-16 11:50:00,45.11,45.13,45.1,45.13,11734.0,36.5027,36.5189,36.4946,36.5189,11734.0
2018-05-16 11:55:00,45.13,45.13,45.1,45.12,7814.0,36.5189,36.5189,36.4946,36.5108,7814.0
2018-05-16 12:00:00,45.12,45.12,45.09,45.1,8198.0,36.5108,36.5108,36.4865,36.4946,8198.0
2018-05-16 12:05:00,45.1,45.2,45.1,45.17,16613.0,36.4946,36.5755,36.4946,36.5512,16613.0
2018-05-16 12:10:00,45.18,45.2,45.18,45.2,9732.0,36.5593,36.5755,36.5593,36.5755,9732.0
2018-05-16 12:15:00,45.2,45.23,45.19,45.23,3394.0,36.5755,36.5998,36.5674,36.5998,3394.0
2018-05-16 12:20:00,45.22,45.23,45.21,45.23,9389.0,36.5917,36.5998,36.5836,36.5998,9389.0
2018-05-16 12:25:00,45.23,45.27,45.21,45.27,7217.0,36.5998,36.6322,36.5836,36.6322,7217.0
2018-05-16 12:30:00,45.29,45.37,45.29,45.36,5852.0,36.6483,36.7131,36.6483,36.705,5852.0
2018-05-16 12:35:00,45.35,45.36,45.3,45.31,19578.0,36.6969,36.705,36.6564,36.6645,19578.0
2018-05-16 12:40:00,45.31,45.32,45.29,45.29,17988.0,36.6645,36.6726,36.6483,36.6483,17988.0
2018-05-16 12:45:00,45.3,45.31,45.28,45.3,14143.0,36.6564,36.6645,36.6403,36.6564,14143.0
2018-05-16 12:50:00,45.31,45.33,45.3,45.3,10619.0,36.6645,36.6807,36.6564,36.6564,10619.0
2018-05-16 12:55:00,45.3,45.31,45.28,45.29,6932.0,36.6564,36.6645,36.6403,36.6483,6932.0
2018-05-16 13:00:00,45.3,45.31,45.28,45.29,7757.0,36.6564,36.6645,36.6403,36.6483,7757.0
2018-05-16 13:05:00,45.29,45.29,45.25,45.26,15959.0,36.6483,36.6483,36.616,36.6241,15959.0
2018-05-16 13:10:00,45.26,45.26,45.19,45.21,23725.0,36.6241,36.6241,36.5674,36.5836,23725.0
2018-05-16 13:15:00,45.22,45.24,45.22,45.23,7885.0,36.5917,36.6079,36.5917,36.5998,7885.0
2018-05-16 13:20:00,45.22,45.25,45.17,45.18,9932.0,36.5917,36.616,36.5512,36.5593,9932.0
2018-05-16 13:25:00,45.17,45.19,45.13,45.13,11596.0,36.5512,36.5674,36.5189,36.5189,11596.0
2018-05-16 13:30:00,45.12,45.15,45.12,45.12,11257.0,36.5108,36.5351,36.5108,36.5108,11257.0
2018-05-16 13:35:00,45.13,45.17,45.13,45.16,10123.0,36.5189,36.5512,36.5189,36.5432,10123.0
2018-05-16 13:40:00,45.17,45.19,45.15,45.15,10731.0,36.5512,36.5674,36.5351,36.5351,10731.0
2018-05-16 13:45:00,45.15,45.18,45.15,45.16,18250.0,36.5351,36.5593,36.5351,36.5432,18250.0
2018-05-16 13:50:00,45.17,45.17,45.16,45.16,8885.0,36.5512,36.5512,36.5432,36.5432,8885.0
2018-05-16 13:55:00,45.17,45.24,45.17,45.22,11899.0,36.5512,36.6079,36.5512,36.5917,11899.0
2018-05-16 14:00:00,45.22,45.23,45.2,45.21,11900.0,36.5917,36.5998,36.5755,36.5836,11900.0
2018-05-16 14:05:00,45.21,45.21,45.2,45.2,3500.0,36.5836,36.5836,36.5755,36.5755,3500.0
2018-05-16 14:10:00,45.2,45.2,45.18,45.19,7077.0,36.5755,36.5755,36.5593,36.5674,7077.0
2018-05-16 14:15:00,45.2,45.22,45.19,45.21,10581.0,36.5755,36.5917,36.5674,36.5836,10581.0
2018-05-16 14:20:00,45.2,45.21,45.17,45.17,7431.0,36.5755,36.5836,36.5512,36.5512,7431.0
2018-05-16 14:25:00,45.17,45.18,45.15,45.17,6522.0,36.5512,36.5593,36.5351,36.5512,6522.0
2018-05-16 14:30:00,45.16,45.17,45.15,45.15,12967.0,36.5432,36.5512,36.5351,36.5351,12967.0
2018-05-16 14:35:00,45.14,45.15,45.1,45.11,13675.0,36.527,36.5351,36.4946,36.5027,13675.0
2018-05-16 14:40:00,45.11,45.12,45.1,45.12,13007.0,36.5027,36.5108,36.4946,36.5108,13007.0
2018-05-16 14:45:00,45.12,45.13,45.11,45.13,10182.0,36.5108,36.5189,36.5027,36.5189,10182.0
2018-05-16 14:50:00,45.12,45.15,45.11,45.15,9499.0,36.5108,36.5351,36.5027,36.5351,9499.0
2018-05-16 14:55:00,45.15,45.27,45.15,45.27,65274.0,36.5351,36.6322,36.5351,36.6322,65274.0
2018-05-16 15:00:00,45.27,45.28,45.2,45.21,30348.0,36.6322,36.6403,36.5755,36.5836,30348.0
2018-05-16 15:05:00,45.2,45.2,45.16,45.19,14953.0,36.5755,36.5755,36.5432,36.5674,14953.0
2018-05-16 15:10:00,45.18,45.2,45.17,45.17,14590.0,36.5593,36.5755,36.5512,36.5512,14590.0
2018-05-16 15:15:00,45.16,45.19,45.15,45.15,13873.0,36.5432,36.5674,36.5351,36.5351,13873.0
2018-05-16 15:20:00,45.15,45.15,45.11,45.11,14159.0,36.5351,36.5351,36.5027,36.5027,14159.0
2018-05-16 15:25:00,45.12,45.12,45.1,45.12,16041.0,36.5108,36.5108,36.4946,36.5108,16041.0
2018-05-16 15:30:00,45.12,45.15,45.11,45.15,18234.0,36.5108,36.5351,36.5027,36.5351,18234.0
2018-05-16 15:35:00,45.16,45.19,45.14,45.19,24693.0,36.5432,36.5674,36.527,36.5674,24693.0
2018-05-16 15:40:00,45.19,45.2,45.18,45.18,13806.0,36.5674,36.5755,36.5593,36.5593,13806.0
2018-05-16 15:45:00,45.18,45.18,45.14,45.14,34883.0,36.5593,36.5593,36.527,36.527,34883.0
2018-05-16 15:50:00,45.14,45.25,45.14,45.16,66744.0,36.527,36.616,36.527,36.5432,66744.0
2018-05-16 15:55:00,45.15,45.17,45.01,45.16,111726.0,36.5351,36.5512,36.4218,36.5432,111726.0
2018-05-17 09:30:00,43.18,43.54,43.03,43.26,190379.0,34.941,35.2323,34.8196,35.0057,190379.0
2018-05-17 09:35:00,43.25,43.49,43.22,43.31,130659.0,34.9976,35.1918,34.9733,35.0461,130659.0
2018-05-17 09:40:00,43.3,43.37,43.09,43.37,115289.0,35.0381,35.0947,34.8681,35.0947,115289.0
2018-05-17 09:45:00,43.37,43.6,43.37,43.6,161946.0,35.0947,35.2808,35.0947,35.2808,161946.0
2018-05-17 09:50:00,43.61,43.61,43.44,43.44,88052.0,35.2889,35.2889,35.1513,35.1513,88052.0
2018-05-17 09:55:00,43.45,43.48,43.38,43.48,42460.0,35.1594,35.1837,35.1028,35.1837,42460.0
2018-05-17 10:00:00,43.49,43.6,43.49,43.56,66805.0,35.1918,35.2808,35.1918,35.2484,66805.0
2018-05-17 10:05:00,43.57,43.76,43.57,43.74,124008.0,35.2565,35.4103,35.2565,35.3941,124008.0
2018-05-17 10:10:00,43.74,43.79,43.7,43.73,52489.0,35.3941,35.4346,35.3617,35.386,52489.0
2018-05-17 10:15:00,43.73,43.99,43.73,43.99,101145.0,35.386,35.5964,35.386,35.5964,101145.0
2018-05-17 10:20:00,43.98,43.99,43.85,43.85,52523.0,35.5883,35.5964,35.4831,35.4831,52523.0
2018-05-17 10:25:00,43.85,43.85,43.65,43.66,45967.0,35.4831,35.4831,35.3213,35.3294,45967.0
2018-05-17 10:30:00,43.67,43.78,43.63,43.76,42564.0,35.3375,35.4265,35.3051,35.4103,42564.0
2018-05-17 10:35:00,43.76,43.81,43.71,43.78,31449.0,35.4103,35.4507,35.3698,35.4265,31449.0
2018-05-17 10:40:00,43.77,43.77,43.58,43.6,43251.0,35.4184,35.4184,35.2646,35.2808,43251.0
2018-05-17 10:45:00,43.61,43.67,43.59,43.67,27445.0,35.2889,35.3375,35.2727,35.3375,27445.0
2018-05-17 10:50:00,43.67,43.84,43.6,43.82,41647.0,35.3375,35.475,35.2808,35.4588,41647.0
2018-05-17 10:55:00,43.81,43.88,43.8,43.85,25173.0,35.4507,35.5074,35.4427,35.4831,25173.0
2018-05-17 11:00:00,43.84,43.91,43.83,43.87,24851.0,35.475,35.5317,35.4669,35.4993,24851.0
2018-05-17 11:05:00,43.86,43.95,43.8,43.88,32920.0,35.4912,35.564,35.4427,35.5074,32920.0
2018-05-17 11:10:00,43.88,43.98,43.87,43.91,18739.0,35.5074,35.5883,35.4993,35.5317,18739.0
2018-05-17 11:15:00,43.9,43.9,43.84,43.9,15280.0,35.5236,35.5236,35.475,35.5236,15280.0
2018-05-17 11:20:00,43.91,44.02,43.91,44.0,69267.0,35.5317,35.6207,35.5317,35.6045,69267.0
2018-05-17 11:25:00,44.01,44.08,43.97,44.06,46452.0,35.6126,35.6692,35.5802,35.653,46452.0
2018-05-17 11:30:00,44.06,44.16,43.95,44.0,59479.0,35.653,35.734,35.564,35.6045,59479.0
2018-05-17 11:35:00,44.01,44.03,43.96,44.0,17270.0,35.6126,35.6288,35.5721,35.6045,17270.0
2018-05-17 11:40:00,44.01,44.01,43.84,43.86,29166.0,35.6126,35.6126,35.475,35.4912,29166.0
2018-05-17 11:45:00,43.87,43.91,43.8,43.8,16118.0,35.4993,35.5317,35.4427,35.4427,16118.0
2018-05-17 11:50:00,43.8,43.83,43.67,43.68,46400.0,35.4427,35.4669,35.3375,35.3455,46400.0
2018-05-17 11:55:00,43.69,43.74,43.65,43.65,39716.0,35.3536,35.3941,35.3213,35.3213,39716.0
2018-05-17 12:00:00,43.65,43.78,43.64,43.77,27787.0,35.3213,35.4265,35.3132,35.4184,27787.0
2018-05-17 12:05:00,43.77,43.83,43.72,43.8,27048.0,35.4184,35.4669,35.3779,35.4427,27048.0
2018-05-17 12:10:00,43.79,43.87,43.78,43.83,21409.0,35.4346,35.4993,35.4265,35.4669,21409.0
2018-05-17 12:15:00,43.83,43.9,43.81,43.83,29478.0,35.4669,35.5236,35.4507,35.4669,29478.0
2018-05-17 12:20:00,43.84,43.88,43.77,43.83,30445.0,35.475,35.5074,35.4184,35.4669,30445.0
2018-05-17 12:25:00,43.83,43.89,43.83,43.89,8519.0,35.4669,35.5155,35.4669,35.5155,8519.0
2018-05-17 12:30:00,43.89,43.92,43.86,43.9,11155.0,35.5155,35.5398,35.4912,35.5236,11155.0
2018-05-17 12:35:00,43.9,43.94,43.83,43.83,15655.0,35.5236,35.5559,35.4669,35.4669,15655.0
2018-05-17 12:40:00,43.83,43.83,43.66,43.66,33914.0,35.4669,35.4669,35.3294,35.3294,33914.0
2018-05-17 12:45:00,43.66,43.7,43.62,43.62,19592.0,35.3294,35.3617,35.297,35.297,19592.0
2018-05-17 12:50:00,43.62,43.63,43.58,43.6,27048.0,35.297,35.3051,35.2646,35.2808,27048.0
2018-05-17 12:55:00,43.6,43.6,43.54,43.55,19305.0,35.2808,35.2808,35.2323,35.2404,19305.0
2018-05-17 13:00:00,43.54,43.62,43.54,43.55,24853.0,35.2323,35.297,35.2323,35.2404,24853.0
2018-05-17 13:05:00,43.55,43.57,43.53,43.56,14670.0,35.2404,35.2565,35.2242,35.2484,14670.0
2018-05-17 13:10:00,43.56,43.58,43.47,43.49,48178.0,35.2484,35.2646,35.1756,35.1918,48178.0
2018-05-17 13:15:00,43.48,43.58,43.45,43.46,34960.0,35.1837,35.2646,35.1594,35.1675,34960.0
2018-05-17 13:20:00,43.46,43.48,43.42,43.42,26691.0,35.1675,35.1837,35.1352,35.1352,26691.0
2018-05-17 13:25:00,43.42,43.47,43.38,43.46,23227.0,35.1352,35.1756,35.1028,35.1675,23227.0
2018-05-17 13:30:00,43.47,43.56,43.47,43.56,16755.0,35.1756,35.2484,35.1756,35.2484,16755.0
2018-05-17 13:35:00,43.56,43.6,43.56,43.56,16197.0,35.2484,35.2808,35.2484,35.2484,16197.0
2018-05-17 13:40:00,43.57,43.57,43.46,43.47,22097.0,35.2565,35.2565,35.1675,35.1756,22097.0
2018-05-17 13:45:00,43.47,43.58,43.47,43.55,49957.0,35.1756,35.2646,35.1756,35.2404,49957.0
2018-05-17 13:50:00,43.54,43.64,43.54,43.55,20504.0,35.2323,35.3132,35.2323,35.2404,20504.0
2018-05-17 13:55:00,43.56,43.56,43.48,43.51,36369.0,35.2484,35.2484,35.1837,35.208,36369.0
2018-05-17 14:00:00,43.51,43.53,43.42,43.44,35383.0,35.208,35.2242,35.1352,35.1513,35383.0
2018-05-17 14:05:00,43.44,43.58,43.43,43.56,39508.0,35.1513,35.2646,35.1432,35.2484,39508.0
2018-05-17 14:10:00,43.56,43.62,43.56,43.62,20958.0,35.2484,35.297,35.2484,35.297,20958.0
2018-05-17 14:15:00,43.63,43.67,43.58,43.65,25428.0,35.3051,35.3375,35.2646,35.3213,25428.0
2018-05-17 14:20:00,43.65,43.65,43.55,43.56,15567.0,35.3213,35.3213,35.2404,35.2484,15567.0
2018-05-17 14:25:00,43.56,43.63,43.56,43.6,16802.0,35.2484,35.3051,35.2484,35.2808,16802.0
2018-05-17 14:30:00,43.6,43.65,43.56,43.6,19889.0,35.2808,35.3213,35.2484,35.2808,19889.0
2018-05-17 14:35:00,43.6,43.6,43.55,43.58,19009.0,35.2808,35.2808,35.2404,35.2646,19009.0
2018-05-17 14:40:00,43.58,43.62,43.58,43.6,16514.0,35.2646,35.297,35.2646,35.2808,16514.0
2018-05-17 14:45:00,43.6,43.63,43.58,43.63,18842.0,35.2808,35.3051,35.2646,35.3051,18842.0
2018-05-17 14:50:00,43.62,43.62,43.59,43.62,16985.0,35.297,35.297,35.2727,35.297,16985.0
2018-05-17 14:55:00,43.63,43.64,43.59,43.6,23827.0,35.3051,35.3132,35.2727,35.2808,23827.0
2018-05-17 15:00:00,43.61,43.69,43.61,43.63,20946.0,35.2889,35.3536,35.2889,35.3051,20946.0
2018-05-17 15:05:00,43.64,43.65,43.58,43.63,45995.0,35.3132,35.3213,35.2646,35.3051,45995.0
2018-05-17 15:10:00,43.63,43.63,43.55,43.56,41000.0,35.3051,35.3051,35.2404,35.2484,41000.0
2018-05-17 15:15:00,43.56,43.56,43.47,43.52,45817.0,35.2484,35.2484,35.1756,35.2161,45817.0
2018-05-17 15:20:00,43.53,43.61,43.53,43.6,26051.0,35.2242,35.2889,35.2242,35.2808,26051.0
2018-05-17 15:25:00,43.6,43.62,43.58,43.58,20927.0,35.2808,35.297,35.2646,35.2646,20927.0
2018-05-17 15:30:00,43.58,43.59,43.49,43.5,28560.0,35.2646,35.2727,35.1918,35.1999,28560.0
2018-05-17 15:35:00,43.51,43.53,43.47,43.47,56536.0,35.208,35.2242,35.1756,35.1756,56536.0
2018-05-17 15:40:00,43.48,43.49,43.45,43.49,50531.0,35.1837,35.1918,35.1594,35.1918,50531.0
2018-05-17 15:45:00,43.49,43.55,43.48,43.54,34590.0,35.1918,35.2404,35.1837,35.2323,34590.0
2018-05-17 15:50:00,43.54,43.62,43.38,43.39,111776.0,35.2323,35.297,35.1028,35.1109,111776.0
2018-05-17 15:55:00,43.39,43.49,43.39,43.46,111858.0,35.1109,35.1918,35.1109,35.1675,111858.0
2018-05-18 09:30:00,43.48,43.48,43.19,43.24,40992.0,35.1837,35.1837,34.949,34.9895,40992.0
2018-05-18 09:35:00,43.22,43.38,43.22,43.32,33277.0,34.9733,35.1028,34.9733,35.0542,33277.0
2018-05-18 09:40:00,43.3,43.45,43.3,43.38,14623.0,35.0381,35.1594,35.0381,35.1028,14623.0
2018-05-18 09:45:00,43.38,43.48,43.37,43.47,18821.0,35.1028,35.1837,35.0947,35.1756,18821.0
2018-05-18 09:50:00,43.47,43.47,43.32,43.32,23711.0,35.1756,35.1756,35.0542,35.0542,23711.0
2018-05-18 09:55:00,43.32,43.4,43.32,43.37,30156.0,35.0542,35.119,35.0542,35.0947,30156.0
2018-05-18 10:00:00,43.36,43.39,43.33,43.37,27979.0,35.0866,35.1109,35.0623,35.0947,27979.0
2018-05-18 10:05:00,43.36,43.42,43.32,43.39,20638.0,35.0866,35.1352,35.0542,35.1109,20638.0
2018-05-18 10:10:00,43.39,43.44,43.37,43.44,20036.0,35.1109,35.1513,35.0947,35.1513,20036.0
2018-05-18 10:15:00,43.44,43.44,43.38,43.39,17601.0,35.1513,35.1513,35.1028,35.1109,17601.0
2018-05-18 10:20:00,43.39,43.56,43.39,43.54,26813.0,35.1109,35.2484,35.1109,35.2323,26813.0
2018-05-18 10:25:00,43.55,43.57,43.54,43.54,17347.0,35.2404,35.2565,35.2323,35.2323,17347.0
2018-05-18 10:30:00,43.55,43.55,43.35,43.35,25085.0,35.2404,35.2404,35.0785,35.0785,25085.0
2018-05-18 10:35:00,43.35,43.39,43.3,43.35,15754.0,35.0785,35.1109,35.0381,35.0785,15754.0
2018-05-18 10:40:00,43.35,43.4,43.31,43.4,10688.0,35.0785,35.119,35.0461,35.119,10688.0
2018-05-18 10:45:00,43.39,43.48,43.38,43.44,21709.0,35.1109,35.1837,35.1028,35.1513,21709.0
2018-05-18 10:50:00,43.43,43.53,43.43,43.49,25973.0,35.1432,35.2242,35.1432,35.1918,25973.0
2018-05-18 10:55:00,43.49,43.53,43.44,43.48,20683.0,35.1918,35.2242,35.1513,35.1837,20683.0
2018-05-18 11:00:00,43.49,43.55,43.47,43.51,16324.0,35.1918,35.2404,35.1756,35.208,16324.0
2018-05-18 11:05:00,43.48,43.55,43.48,43.52,10000.0,35.1837,35.2404,35.1837,35.2161,10000.0
2018-05-18 11:10:00,43.52,43.54,43.5,43.5,16538.0,35.2161,35.2323,35.1999,35.1999,16538.0
2018-05-18 11:15:00,43.49,43.49,43.44,43.47,15230.0,35.1918,35.1918,35.1513,35.1756,15230.0
2018-05-18 11:20:00,43.48,43.5,43.43,43.44,19410.0,35.1837,35.1999,35.1432,35.1513,19410.0
2018-05-18 11:25:00,43.44,43.44,43.38,43.4,18438.0,35.1513,35.1513,35.1028,35.119,18438.0
2018-05-18 11:30:00,43.4,43.41,43.37,43.37,12990.0,35.119,35.1271,35.0947,35.0947,12990.0
2018-05-18 11:35:00,43.36,43.47,43.36,43.43,16325.0,35.0866,35.1756,35.0866,35.1432,16325.0
2018-05-18 11:40:00,43.43,43.44,43.41,43.43,5932.0,35.1432,35.1513,35.1271,35.1432,5932.0
2018-05-18 11:45:00,43.43,43.43,43.36,43.38,5960.0,35.1432,35.1432,35.0866,35.1028,5960.0
2018-05-18 11:50:00,43.38,43.4,43.36,43.38,6840.0,35.1028,35.119,35.0866,35.1028,6840.0
2018-05-18 11:55:00,43.39,43.41,43.37,43.41,9513.0,35.1109,35.1271,35.0947,35.1271,9513.0
2018-05-18 12:00:00,43.4,43.4,43.34,43.34,10415.0,35.119,35.119,35.0704,35.0704,10415.0
2018-05-18 12:05:00,43.34,43.35,43.29,43.3,17060.0,35.0704,35.0785,35.03,35.0381,17060.0
2018-05-18 12:10:00,43.3,43.32,43.29,43.29,7847.0,35.0381,35.0542,35.03,35.03,7847.0
2018-05-18 12:15:00,43.29,43.31,43.27,43.3,11024.0,35.03,35.0461,35.0138,35.0381,11024.0
2018-05-18 12:20:00,43.29,43.29,43.26,43.27,8412.0,35.03,35.03,35.0057,35.0138,8412.0
2018-05-18 12:25:00,43.27,43.27,43.24,43.25,14428.0,35.0138,35.0138,34.9895,34.9976,14428.0
2018-05-18 12:30:00,43.26,43.31,43.25,43.31,8467.0,35.0057,35.0461,34.9976,35.0461,8467.0
2018-05-18 12:35:00,43.31,43.34,43.31,43.33,10962.0,35.0461,35.0704,35.0461,35.0623,10962.0
2018-05-18 12:40:00,43.33,43.38,43.33,43.35,14749.0,35.0623,35.1028,35.0623,35.0785,14749.0
2018-05-18 12:45:00,43.36,43.36,43.35,43.35,8151.0,35.0866,35.0866,35.0785,35.0785,8151.0
2018-05-18 12:50:00,43.34,43.35,43.29,43.31,10859.0,35.0704,35.0785,35.03,35.0461,10859.0
2018-05-18 12:55:00,43.3,43.33,43.28,43.32,14741.0,35.0381,35.0623,35.0219,35.0542,14741.0
2018-05-18 13:00:00,43.31,43.31,43.28,43.3,10050.0,35.0461,35.0461,35.0219,35.0381,10050.0
2018-05-18 13:05:00,43.29,43.31,43.28,43.31,4293.0,35.03,35.0461,35.0219,35.0461,4293.0
2018-05-18 13:10:00,43.3,43.31,43.28,43.31,5789.0,35.0381,35.0461,35.0219,35.0461,5789.0
2018-05-18 13:15:00,43.31,43.38,43.31,43.36,10360.0,35.0461,35.1028,35.0461,35.0866,10360.0
2018-05-18 13:20:00,43.35,43.35,43.34,43.34,5333.0,35.0785,35.0785,35.0704,35.0704,5333.0
2018-05-18 13:25:00,43.34,43.34,43.29,43.29,9278.0,35.0704,35.0704,35.03,35.03,9278.0
2018-05-18 13:30:00,43.29,43.29,43.21,43.21,17274.0,35.03,35.03,34.9652,34.9652,17274.0
2018-05-18 13:35:00,43.21,43.23,43.18,43.23,10724.0,34.9652,34.9814,34.941,34.9814,10724.0
2018-05-18 13:40:00,43.23,43.23,43.18,43.19,10497.0,34.9814,34.9814,34.941,34.949,10497.0
2018-05-18 13:45:00,43.19,43.22,43.19,43.21,19274.0,34.949,34.9733,34.949,34.9652,19274.0
2018-05-18 13:50:00,43.2,43.2,43.18,43.19,8032.0,34.9571,34.9571,34.941,34.949,8032.0
2018-05-18 13:55:00,43.19,43.21,43.19,43.19,4016.0,34.949,34.9652,34.949,34.949,4016.0
2018-05-18 14:00:00,43.19,43.19,43.17,43.18,8319.0,34.949,34.949,34.9329,34.941,8319.0
2018-05-18 14:05:00,43.18,43.19,43.17,43.17,7900.0,34.941,34.949,34.9329,34.9329,7900.0
2018-05-18 14:10:00,43.17,43.18,43.17,43.17,4013.0,34.9329,34.941,34.9329,34.9329,4013.0
2018-05-18 14:15:00,43.17,43.18,43.12,43.18,23263.0,34.9329,34.941,34.8924,34.941,23263.0
2018-05-18 14:20:00,43.18,43.18,43.17,43.18,11523.0,34.941,34.941,34.9329,34.941,11523.0
2018-05-18 14:25:00,43.18,43.18,43.15,43.17,9445.0,34.941,34.941,34.9167,34.9329,9445.0
2018-05-18 14:30:00,43.16,43.18,43.16,43.16,7784.0,34.9248,34.941,34.9248,34.9248,7784.0
2018-05-18 14:35:00,43.15,43.19,43.15,43.19,5613.0,34.9167,34.949,34.9167,34.949,5613.0
2018-05-18 14:40:00,43.19,43.21,43.19,43.19,3846.0,34.949,34.9652,34.949,34.949,3846.0
2018-05-18 14:45:00,43.19,43.19,43.18,43.19,3959.0,34.949,34.949,34.941,34.949,3959.0
2018-05-18 14:50:00,43.19,43.21,43.19,43.21,12940.0,34.949,34.9652,34.949,34.9652,12940.0
2018-05-18 14:55:00,43.21,43.23,43.21,43.23,7548.0,34.9652,34.9814,34.9652,34.9814,7548.0
2018-05-18 15:00:00,43.23,43.23,43.21,43.22,9734.0,34.9814,34.9814,34.9652,34.9733,9734.0
2018-05-18 15:05:00,43.22,43.24,43.21,43.21,6273.0,34.9733,34.9895,34.9652,34.9652,6273.0
2018-05-18 15:10:00,43.21,43.22,43.2,43.22,13814.0,34.9652,34.9733,34.9571,34.9733,13814.0
2018-05-18 15:15:00,43.22,43.23,43.22,43.23,4788.0,34.9733,34.9814,34.9733,34.9814,4788.0
2018-05-18 15:20:00,43.24,43.26,43.24,43.26,13919.0,34.9895,35.0057,34.9895,35.0057,13919.0
2018-05-18 15:25:00,43.25,43.25,43.24,43.25,36013.0,34.9976,34.9976,34.9895,34.9976,36013.0
2018-05-18 15:30:00,43.25,43.26,43.24,43.24,16160.0,34.9976,35.0057,34.9895,34.9895,16160.0
2018-05-18 15:35:00,43.24,43.28,43.24,43.28,15464.0,34.9895,35.0219,34.9895,35.0219,15464.0
2018-05-18 15:40:00,43.27,43.3,43.27,43.3,16719.0,35.0138,35.0381,35.0138,35.0381,16719.0
2018-05-18 15:45:00,43.29,43.31,43.26,43.3,19465.0,35.03,35.0461,35.0057,35.0381,19465.0
2018-05-18 15:50:00,43.3,43.3,43.24,43.25,46524.0,35.0381,35.0381,34.9895,34.9976,46524.0
2018-05-18 15:55:00,43.26,43.28,43.22,43.22,107475.0,35.0057,35.0219,34.9733,34.9733,107475.0
2018-05-21 09:30:00,43.49,43.69,43.47,43.64,50304.0,35.1918,35.3536,35.1756,35.3132,50304.0
2018-05-21 09:35:00,43.67,43.87,43.67,43.8,49217.0,35.3375,35.4993,35.3375,35.4427,49217.0
2018-05-21 09:40:00,43.81,43.94,43.8,43.87,41967.0,35.4507,35.5559,35.4427,35.4993,41967.0
2018-05-21 09:45:00,43.88,43.89,43.84,43.88,38910.0,35.5074,35.5155,35.475,35.5074,38910.0
2018-05-21 09:50:00,43.89,43.89,43.81,43.83,26372.0,35.5155,35.5155,35.4507,35.4669,26372.0
2018-05-21 09:55:00,43.83,43.87,43.83,43.85,22989.0,35.4669,35.4993,35.4669,35.4831,22989.0
2018-05-21 10:00:00,43.85,43.91,43.83,43.87,37470.0,35.4831,35.5317,35.4669,35.4993,37470.0
2018-05-21 10:05:00,43.87,43.87,43.79,43.81,25563.0,35.4993,35.4993,35.4346,35.4507,25563.0
2018-05-21 10:10:00,43.81,43.82,43.79,43.81,19345.0,35.4507,35.4588,35.4346,35.4507,19345.0
2018-05-21 10:15:00,43.82,43.84,43.76,43.78,22851.0,35.4588,35.475,35.4103,35.4265,22851.0
2018-05-21 10:20:00,43.78,43.8,43.74,43.74,11001.0,35.4265,35.4427,35.3941,35.3941,11001.0
2018-05-21 10:25:00,43.74,43.76,43.74,43.75,11163.0,35.3941,35.4103,35.3941,35.4022,11163.0
2018-05-21 10:30:00,43.76,43.85,43.76,43.85,29115.0,35.4103,35.4831,35.4103,35.4831,29115.0
2018-05-21 10:35:00,43.84,43.84,43.82,43.83,14186.0,35.475,35.475,35.4588,35.4669,14186.0
2018-05-21 10:40:00,43.82,43.89,43.8,43.87,16089.0,35.4588,35.5155,35.4427,35.4993,16089.0
2018-05-21 10:45:00,43.87,43.92,43.87,43.92,18095.0,35.4993,35.5398,35.4993,35.5398,18095.0
2018-05-21 10:50:00,43.91,43.91,43.84,43.84,12570.0,35.5317,35.5317,35.475,35.475,12570.0
2018-05-21 10:55:00,43.84,43.88,43.83,43.86,14443.0,35.475,35.5074,35.4669,35.4912,14443.0
2018-05-21 11:00:00,43.87,43.91,43.84,43.84,17496.0,35.4993,35.5317,35.475,35.475,17496.0
2018-05-21 11:05:00,43.83,43.84,43.8,43.82,16671.0,35.4669,35.475,35.4427,35.4588,16671.0
2018-05-21 11:10:00,43.82,43.82,43.72,43.74,14843.0,35.4588,35.4588,35.3779,35.3941,14843.0
2018-05-21 11:15:00,43.74,43.74,43.65,43.66,14099.0,35.3941,35.3941,35.3213,35.3294,14099.0
2018-05-21 11:20:00,43.66,43.68,43.59,43.59,14280.0,35.3294,35.3455,35.2727,35.2727,14280.0
2018-05-21 11:25:00,43.58,43.6,43.47,43.53,37082.0,35.2646,35.2808,35.1756,35.2242,37082.0
2018-05-21 11:30:00,43.53,43.56,43.43,43.44,12600.0,35.2242,35.2484,35.1432,35.1513,12600.0
2018-05-21 11:35:00,43.45,43.51,43.42,43.5,9700.0,35.1594,35.208,35.1352,35.1999,9700.0
2018-05-21 11:40:00,43.49,43.53,43.47,43.52,13005.0,35.1918,35.2242,35.1756,35.2161,13005.0
2018-05-21 11:45:00,43.51,43.6,43.5,43.58,14155.0,35.208,35.2808,35.1999,35.2646,14155.0
2018-05-21 11:50:00,43.57,43.59,43.56,43.59,8342.0,35.2565,35.2727,35.2484,35.2727,8342.0
2018-05-21 11:55:00,43.58,43.65,43.58,43.65,12800.0,35.2646,35.3213,35.2646,35.3213,12800.0
2018-05-21 12:00:00,43.64,43.65,43.62,43.63,8219.0,35.3132,35.3213,35.297,35.3051,8219.0
2018-05-21 12:05:00,43.63,43.63,43.6,43.6,8944.0,35.3051,35.3051,35.2808,35.2808,8944.0
2018-05-21 12:10:00,43.61,43.7,43.61,43.69,32535.0,35.2889,35.3617,35.2889,35.3536,32535.0
2018-05-21 12:15:00,43.67,43.68,43.64,43.66,10196.0,35.3375,35.3455,35.3132,35.3294,10196.0
2018-05-21 12:20:00,43.66,43.66,43.63,43.65,3811.0,35.3294,35.3294,35.3051,35.3213,3811.0
2018-05-21 12:25:00,43.65,43.65,43.59,43.6,11096.0,35.3213,35.3213,35.2727,35.2808,11096.0
2018-05-21 12:30:00,43.6,43.6,43.55,43.57,6924.0,35.2808,35.2808,35.2404,35.2565,6924.0
2018-05-21 12:35:00,43.57,43.57,43.53,43.57,14168.0,35.2565,35.2565,35.2242,35.2565,14168.0
2018-05-21 12:40:00,43.56,43.59,43.56,43.58,7859.0,35.2484,35.2727,35.2484,35.2646,7859.0
2018-05-21 12:45:00,43.58,43.58,43.53,43.53,6100.0,35.2646,35.2646,35.2242,35.2242,6100.0
2018-05-21 12:50:00,43.53,43.53,43.51,43.53,9563.0,35.2242,35.2242,35.208,35.2242,9563.0
2018-05-21 12:55:00,43.53,43.53,43.52,43.53,22974.0,35.2242,35.2242,35.2161,35.2242,22974.0
2018-05-21 13:00:00,43.54,43.58,43.53,43.56,9676.0,35.2323,35.2646,35.2242,35.2484,9676.0
2018-05-21 13:05:00,43.57,43.63,43.57,43.63,10263.0,35.2565,35.3051,35.2565,35.3051,10263.0
2018-05-21 13:10:00,43.63,43.66,43.61,43.61,15019.0,35.3051,35.3294,35.2889,35.2889,15019.0
2018-05-21 13:15:00,43.6,43.65,43.59,43.65,27497.0,35.2808,35.3213,35.2727,35.3213,27497.0
2018-05-21 13:20:00,43.66,43.69,43.63,43.68,17314.0,35.3294,35.3536,35.3051,35.3455,17314.0
2018-05-21 13:25:00,43.68,43.7,43.67,43.69,11993.0,35.3455,35.3617,35.3375,35.3536,11993.0
2018-05-21 13:30:00,43.71,43.74,43.65,43.67,12329.0,35.3698,35.3941,35.3213,35.3375,12329.0
2018-05-21 13:35:00,43.67,43.67,43.63,43.66,10700.0,35.3375,35.3375,35.3051,35.3294,10700.0
2018-05-21 13:40:00,43.65,43.67,43.65,43.67,10981.0,35.3213,35.3375,35.3213,35.3375,10981.0
2018-05-21 13:45:00,43.67,43.67,43.65,43.67,11181.0,35.3375,35.3375,35.3213,35.3375,11181.0
2018-05-21 13:50:00,43.67,43.68,43.66,43.68,9810.0,35.3375,35.3455,35.3294,35.3455,9810.0
2018-05-21 13:55:00,43.69,43.69,43.67,43.69,10174.0,35.3536,35.3536,35.3375,35.3536,10174.0
2018-05-21 14:00:00,43.68,43.68,43.63,43.66,15245.0,35.3455,35.3455,35.3051,35.3294,15245.0
2018-05-21 14:05:00,43.66,43.66,43.64,43.66,9294.0,35.3294,35.3294,35.3132,35.3294,9294.0
2018-05-21 14:10:00,43.67,43.67,43.62,43.62,9152.0,35.3375,35.3375,35.297,35.297,9152.0
2018-05-21 14:15:00,43.61,43.63,43.59,43.62,13449.0,35.2889,35.3051,35.2727,35.297,13449.0
2018-05-21 14:20:00,43.62,43.63,43.59,43.61,9462.0,35.297,35.3051,35.2727,35.2889,9462.0
2018-05-21 14:25:00,43.61,43.62,43.59,43.59,6970.0,35.2889,35.297,35.2727,35.2727,6970.0
2018-05-21 14:30:00,43.58,43.58,43.51,43.53,19428.0,35.2646,35.2646,35.208,35.2242,19428.0
2018-05-21 14:35:00,43.53,43.57,43.52,43.57,19351.0,35.2242,35.2565,35.2161,35.2565,19351.0
2018-05-21 14:40:00,43.58,43.58,43.54,43.56,10718.0,35.2646,35.2646,35.2323,35.2484,10718.0
2018-05-21 14:45:00,43.56,43.63,43.56,43.62,11934.0,35.2484,35.3051,35.2484,35.297,11934.0
2018-05-21 14:50:00,43.63,43.65,43.63,43.64,9828.0,35.3051,35.3213,35.3051,35.3132,9828.0
2018-05-21 14:55:00,43.65,43.69,43.63,43.63,16307.0,35.3213,35.3536,35.3051,35.3051,16307.0
2018-05-21 15:00:00,43.63,43.63,43.59,43.6,10410.0,35.3051,35.3051,35.2727,35.2808,10410.0
2018-05-21 15:05:00,43.6,43.63,43.58,43.63,12021.0,35.2808,35.3051,35.2646,35.3051,12021.0
2018-05-21 15:10:00,43.63,43.69,43.63,43.69,8405.0,35.3051,35.3536,35.3051,35.3536,8405.0
2018-05-21 15:15:00,43.69,43.7,43.65,43.65,16698.0,35.3536,35.3617,35.3213,35.3213,16698.0
2018-05-21 15:20:00,43.66,43.67,43.65,43.65,9470.0,35.3294,35.3375,35.3213,35.3213,9470.0
2018-05-21 15:25:00,43.65,43.65,43.62,43.65,16839.0,35.3213,35.3213,35.297,35.3213,16839.0
2018-05-21 15:30:00,43.65,43.65,43.62,43.63,14437.0,35.3213,35.3213,35.297,35.3051,14437.0
2018-05-21 15:35:00,43.63,43.66,43.62,43.66,21781.0,35.3051,35.3294,35.297,35.3294,21781.0
2018-05-21 15:40:00,43.65,43.67,43.63,43.67,30302.0,35.3213,35.3375,35.3051,35.3375,30302.0
2018-05-21 15:45:00,43.67,43.67,43.62,43.64,18410.0,35.3375,35.3375,35.297,35.3132,18410.0
2018-05-21 15:50:00,43.65,43.76,43.65,43.75,65138.0,35.3213,35.4103,35.3213,35.4022,65138.0
2018-05-21 15:55:00,43.75,43.81,43.69,43.75,126254.0,35.4022,35.4507,35.3536,35.4022,126254.0
2018-05-22 09:30:00,43.8,43.89,43.77,43.78,28988.0,35.4427,35.5155,35.4184,35.4265,28988.0
2018-05-22 09:35:00,43.78,43.82,43.67,43.8,21474.0,35.4265,35.4588,35.3375,35.4427,21474.0
2018-05-22 09:40:00,43.81,43.84,43.78,43.81,18127.0,35.4507,35.475,35.4265,35.4507,18127.0
2018-05-22 09:45:00,43.81,43.84,43.76,43.82,16444.0,35.4507,35.475,35.4103,35.4588,16444.0
2018-05-22 09:50:00,43.82,43.82,43.78,43.79,8694.0,35.4588,35.4588,35.4265,35.4346,8694.0
2018-05-22 09:55:00,43.8,43.8,43.71,43.73,23401.0,35.4427,35.4427,35.3698,35.386,23401.0
2018-05-22 10:00:00,43.72,43.72,43.57,43.59,17437.0,35.3779,35.3779,35.2565,35.2727,17437.0
2018-05-22 10:05:00,43.58,43.66,43.58,43.65,12275.0,35.2646,35.3294,35.2646,35.3213,12275.0
2018-05-22 10:10:00,43.65,43.65,43.52,43.52,20237.0,35.3213,35.3213,35.2161,35.2161,20237.0
2018-05-22 10:15:00,43.52,43.55,43.48,43.55,20299.0,35.2161,35.2404,35.1837,35.2404,20299.0
2018-05-22 10:20:00,43.54,43.63,43.53,43.55,12478.0,35.2323,35.3051,35.2242,35.2404,12478.0
2018-05-22 10:25:00,43.55,43.6,43.53,43.54,18830.0,35.2404,35.2808,35.2242,35.2323,18830.0
2018-05-22 10:30:00,43.54,43.67,43.53,43.67,20637.0,35.2323,35.3375,35.2242,35.3375,20637.0
2018-05-22 10:35:00,43.67,43.76,43.64,43.76,11821.0,35.3375,35.4103,35.3132,35.4103,11821.0
2018-05-22 10:40:00,43.77,43.79,43.76,43.79,21885.0,35.4184,35.4346,35.4103,35.4346,21885.0
2018-05-22 10:45:00,43.79,43.81,43.73,43.75,25528.0,35.4346,35.4507,35.386,35.4022,25528.0
2018-05-22 10:50:00,43.76,43.78,43.73,43.76,12562.0,35.4103,35.4265,35.386,35.4103,12562.0
2018-05-22 10:55:00,43.76,43.8,43.75,43.77,14528.0,35.4103,35.4427,35.4022,35.4184,14528.0
2018-05-22 11:00:00,43.76,43.85,43.76,43.84,26015.0,35.4103,35.4831,35.4103,35.475,26015.0
2018-05-22 11:05:00,43.85,43.86,43.83,43.84,25653.0,35.4831,35.4912,35.4669,35.475,25653.0
2018-05-22 11:10:00,43.85,43.85,43.84,43.85,9581.0,35.4831,35.4831,35.475,35.4831,9581.0
2018-05-22 11:15:00,43.85,43.88,43.84,43.87,13935.0,35.4831,35.5074,35.475,35.4993,13935.0
2018-05-22 11:20:00,43.87,43.88,43.85,43.88,6475.0,35.4993,35.5074,35.4831,35.5074,6475.0
2018-05-22 11:25:00,43.89,43.89,43.85,43.85,16842.0,35.5155,35.5155,35.4831,35.4831,16842.0
2018-05-22 11:30:00,43.85,43.85,43.81,43.81,11703.0,35.4831,35.4831,35.4507,35.4507,11703.0
2018-05-22 11:35:00,43.8,43.85,43.8,43.82,12554.0,35.4427,35.4831,35.4427,35.4588,12554.0
2018-05-22 11:40:00,43.82,43.82,43.77,43.77,11182.0,35.4588,35.4588,35.4184,35.4184,11182.0
2018-05-22 11:45:00,43.77,43.77,43.73,43.74,9929.0,35.4184,35.4184,35.386,35.3941,9929.0
2018-05-22 11:50:00,43.73,43.75,43.72,43.74,7062.0,35.386,35.4022,35.3779,35.3941,7062.0
2018-05-22 11:55:00,43.74,43.76,43.74,43.75,7607.0,35.3941,35.4103,35.3941,35.4022,7607.0
2018-05-22 12:00:00,43.75,43.76,43.75,43.76,900.0,35.4022,35.4103,35.4022,35.4103,900.0
2018-05-22 12:05:00,43.76,43.82,43.76,43.82,9999.0,35.4103,35.4588,35.4103,35.4588,9999.0
2018-05-22 12:10:00,43.81,43.85,43.81,43.85,9992.0,35.4507,35.4831,35.4507,35.4831,9992.0
2018-05-22 12:15:00,43.85,43.86,43.81,43.81,10954.0,35.4831,35.4912,35.4507,35.4507,10954.0
2018-05-22 12:20:00,43.81,43.81,43.77,43.78,7225.0,35.4507,35.4507,35.4184,35.4265,7225.0
2018-05-22 12:25:00,43.78,43.78,43.74,43.75,12615.0,35.4265,35.4265,35.3941,35.4022,12615.0
2018-05-22 12:30:00,43.76,43.77,43.67,43.67,14650.0,35.4103,35.4184,35.3375,35.3375,14650.0
2018-05-22 12:35:00,43.67,43.69,43.66,43.69,16192.0,35.3375,35.3536,35.3294,35.3536,16192.0
2018-05-22 12:40:00,43.69,43.74,43.69,43.72,10410.0,35.3536,35.3941,35.3536,35.3779,10410.0
2018-05-22 12:45:00,43.72,43.75,43.72,43.73,8720.0,35.3779,35.4022,35.3779,35.386,8720.0
2018-05-22 12:50:00,43.74,43.75,43.71,43.74,9451.0,35.3941,35.4022,35.3698,35.3941,9451.0
2018-05-22 12:55:00,43.74,43.74,43.71,43.71,10474.0,35.3941,35.3941,35.3698,35.3698,10474.0
2018-05-22 13:00:00,43.72,43.73,43.71,43.72,7226.0,35.3779,35.386,35.3698,35.3779,7226.0
2018-05-22 13:05:00,43.72,43.72,43.71,43.71,11423.0,35.3779,35.3779,35.3698,35.3698,11423.0
2018-05-22 13:10:00,43.71,43.76,43.71,43.76,11643.0,35.3698,35.4103,35.3698,35.4103,11643.0
2018-05-22 13:15:00,43.76,43.77,43.75,43.76,9413.0,35.4103,35.4184,35.4022,35.4103,9413.0
2018-05-22 13:20:00,43.76,43.76,43.75,43.75,9198.0,35.4103,35.4103,35.4022,35.4022,9198.0
2018-05-22 13:25:00,43.76,43.8,43.75,43.8,8922.0,35.4103,35.4427,35.4022,35.4427,8922.0
2018-05-22 13:30:00,43.81,43.81,43.77,43.77,13326.0,35.4507,35.4507,35.4184,35.4184,13326.0
2018-05-22 13:35:00,43.77,43.78,43.77,43.78,4801.0,35.4184,35.4265,35.4184,35.4265,4801.0
2018-05-22 13:40:00,43.79,43.83,43.79,43.83,4667.0,35.4346,35.4669,35.4346,35.4669,4667.0
2018-05-22 13:45:00,43.83,43.83,43.8,43.8,18874.0,35.4669,35.4669,35.4427,35.4427,18874.0
2018-05-22 13:50:00,43.79,43.82,43.77,43.82,12219.0,35.4346,35.4588,35.4184,35.4588,12219.0
2018-05-22 13:55:00,43.82,43.82,43.8,43.81,10429.0,35.4588,35.4588,35.4427,35.4507,10429.0
2018-05-22 14:00:00,43.81,43.86,43.81,43.86,6014.0,35.4507,35.4912,35.4507,35.4912,6014.0
2018-05-22 14:05:00,43.86,43.86,43.81,43.81,14786.0,35.4912,35.4912,35.4507,35.4507,14786.0
2018-05-22 14:10:00,43.81,43.85,43.81,43.82,11377.0,35.4507,35.4831,35.4507,35.4588,11377.0
2018-05-22 14:15:00,43.82,43.84,43.82,43.83,8516.0,35.4588,35.475,35.4588,35.4669,8516.0
2018-05-22 14:20:00,43.83,43.85,43.82,43.84,9690.0,35.4669,35.4831,35.4588,35.475,9690.0
2018-05-22 14:25:00,43.84,43.88,43.84,43.88,8800.0,35.475,35.5074,35.475,35.5074,8800.0
2018-05-22 14:30:00,43.88,43.9,43.88,43.9,14760.0,35.5074,35.5236,35.5074,35.5236,14760.0
2018-05-22 14:35:00,43.9,43.9,43.86,43.87,10190.0,35.5236,35.5236,35.4912,35.4993,10190.0
2018-05-22 14:40:00,43.86,43.86,43.85,43.85,8339.0,35.4912,35.4912,35.4831,35.4831,8339.0
2018-05-22 14:45:00,43.86,43.86,43.83,43.84,13643.0,35.4912,35.4912,35.4669,35.475,13643.0
2018-05-22 14:50:00,43.85,43.85,43.83,43.85,7362.0,35.4831,35.4831,35.4669,35.4831,7362.0
2018-05-22 14:55:00,43.85,43.85,43.77,43.79,15436.0,35.4831,35.4831,35.4184,35.4346,15436.0
2018-05-22 15:00:00,43.79,43.83,43.79,43.79,14506.0,35.4346,35.4669,35.4346,35.4346,14506.0
2018-05-22 15:05:00,43.79,43.81,43.79,43.81,12928.0,35.4346,35.4507,35.4346,35.4507,12928.0
2018-05-22 15:10:00,43.8,43.8,43.77,43.79,14571.0,35.4427,35.4427,35.4184,35.4346,14571.0
2018-05-22 15:15:00,43.79,43.8,43.78,43.79,13963.0,35.4346,35.4427,35.4265,35.4346,13963.0
2018-05-22 15:20:00,43.78,43.81,43.77,43.81,10003.0,35.4265,35.4507,35.4184,35.4507,10003.0
2018-05-22 15:25:00,43.81,43.85,43.79,43.79,17874.0,35.4507,35.4831,35.4346,35.4346,17874.0
2018-05-22 15:30:00,43.79,43.8,43.73,43.76,24819.0,35.4346,35.4427,35.386,35.4103,24819.0
2018-05-22 15:35:00,43.76,43.77,43.74,43.75,18796.0,35.4103,35.4184,35.3941,35.4022,18796.0
2018-05-22 15:40:00,43.75,43.8,43.74,43.78,21750.0,35.4022,35.4427,35.3941,35.4265,21750.0
2018-05-22 15:45:00,43.77,43.77,43.72,43.75,26301.0,35.4184,35.4184,35.3779,35.4022,26301.0
2018-05-22 15:50:00,43.74,43.74,43.62,43.67,60816.0,35.3941,35.3941,35.297,35.3375,60816.0
2018-05-22 15:55:00,43.67,43.71,43.59,43.66,97734.0,35.3375,35.3698,35.2727,35.3294,97734.0
2018-05-23 09:30:00,43.3,43.3,42.9,43.17,50895.0,35.0381,35.0381,34.7144,34.9329,50895.0
2018-05-23 09:35:00,43.16,43.39,43.14,43.39,38453.0,34.9248,35.1109,34.9086,35.1109,38453.0
2018-05-23 09:40:00,43.39,43.47,43.32,43.36,32577.0,35.1109,35.1756,35.0542,35.0866,32577.0
2018-05-23 09:45:00,43.37,43.37,43.27,43.27,22245.0,35.0947,35.0947,35.0138,35.0138,22245.0
2018-05-23 09:50:00,43.28,43.3,43.21,43.23,34788.0,35.0219,35.0381,34.9652,34.9814,34788.0
2018-05-23 09:55:00,43.24,43.26,43.19,43.23,12195.0,34.9895,35.0057,34.949,34.9814,12195.0
2018-05-23 10:00:00,43.23,43.23,43.12,43.13,13139.0,34.9814,34.9814,34.8924,34.9005,13139.0
2018-05-23 10:05:00,43.14,43.27,43.14,43.26,13690.0,34.9086,35.0138,34.9086,35.0057,13690.0
2018-05-23 10:10:00,43.24,43.26,43.21,43.21,20503.0,34.9895,35.0057,34.9652,34.9652,20503.0
2018-05-23 10:15:00,43.21,43.22,43.16,43.16,11426.0,34.9652,34.9733,34.9248,34.9248,11426.0
2018-05-23 10:20:00,43.17,43.18,43.13,43.14,15396.0,34.9329,34.941,34.9005,34.9086,15396.0
2018-05-23 10:25:00,43.15,43.18,43.15,43.17,15519.0,34.9167,34.941,34.9167,34.9329,15519.0
2018-05-23 10:30:00,43.17,43.17,43.09,43.09,24691.0,34.9329,34.9329,34.8681,34.8681,24691.0
2018-05-23 10:35:00,43.1,43.11,43.03,43.05,23566.0,34.8762,34.8843,34.8196,34.8358,23566.0
2018-05-23 10:40:00,43.06,43.08,43.02,43.08,18766.0,34.8438,34.86,34.8115,34.86,18766.0
2018-05-23 10:45:00,43.08,43.08,43.03,43.05,28110.0,34.86,34.86,34.8196,34.8358,28110.0
2018-05-23 10:50:00,43.06,43.06,42.99,42.99,44176.0,34.8438,34.8438,34.7872,34.7872,44176.0
2018-05-23 10:55:00,42.99,43.04,42.99,43.02,26272.0,34.7872,34.8277,34.7872,34.8115,26272.0
2018-05-23 11:00:00,43.02,43.11,43.02,43.08,18216.0,34.8115,34.8843,34.8115,34.86,18216.0
2018-05-23 11:05:00,43.08,43.09,43.05,43.06,18006.0,34.86,34.8681,34.8358,34.8438,18006.0
2018-05-23 11:10:00,43.05,43.08,43.01,43.07,18516.0,34.8358,34.86,34.8034,34.8519,18516.0
2018-05-23 11:15:00,43.08,43.14,43.08,43.1,14007.0,34.86,34.9086,34.86,34.8762,14007.0
2018-05-23 11:20:00,43.09,43.14,43.09,43.13,16644.0,34.8681,34.9086,34.8681,34.9005,16644.0
2018-05-23 11:25:00,43.13,43.13,43.11,43.12,10429.0,34.9005,34.9005,34.8843,34.8924,10429.0
2018-05-23 11:30:00,43.12,43.13,43.12,43.13,16612.0,34.8924,34.9005,34.8924,34.9005,16612.0
2018-05-23 11:35:00,43.13,43.15,43.13,43.15,16333.0,34.9005,34.9167,34.9005,34.9167,16333.0
2018-05-23 11:40:00,43.14,43.19,43.13,43.19,9116.0,34.9086,34.949,34.9005,34.949,9116.0
2018-05-23 11:45:00,43.19,43.19,43.14,43.17,26586.0,34.949,34.949,34.9086,34.9329,26586.0
2018-05-23 11:50:00,43.18,43.21,43.14,43.14,26825.0,34.941,34.9652,34.9086,34.9086,26825.0
2018-05-23 11:55:00,43.14,43.15,43.08,43.08,19231.0,34.9086,34.9167,34.86,34.86,19231.0
2018-05-23 12:00:00,43.07,43.09,43.06,43.09,13231.0,34.8519,34.8681,34.8438,34.8681,13231.0
2018-05-23 12:05:00,43.1,43.18,43.1,43.18,26127.0,34.8762,34.941,34.8762,34.941,26127.0
2018-05-23 12:10:00,43.17,43.18,43.14,43.15,11611.0,34.9329,34.941,34.9086,34.9167,11611.0
2018-05-23 12:15:00,43.14,43.14,43.08,43.1,11766.0,34.9086,34.9086,34.86,34.8762,11766.0
2018-05-23 12:20:00,43.09,43.09,43.04,43.05,23762.0,34.8681,34.8681,34.8277,34.8358,23762.0
2018-05-23 12:25:00,43.06,43.06,43.03,43.03,14886.0,34.8438,34.8438,34.8196,34.8196,14886.0
2018-05-23 12:30:00,43.03,43.08,43.03,43.08,16062.0,34.8196,34.86,34.8196,34.86,16062.0
2018-05-23 12:35:00,43.08,43.1,43.06,43.1,15668.0,34.86,34.8762,34.8438,34.8762,15668.0
2018-05-23 12:40:00,43.11,43.19,43.11,43.19,17372.0,34.8843,34.949,34.8843,34.949,17372.0
2018-05-23 12:45:00,43.18,43.19,43.17,43.19,12800.0,34.941,34.949,34.9329,34.949,12800.0
2018-05-23 12:50:00,43.18,43.21,43.18,43.21,10508.0,34.941,34.9652,34.941,34.9652,10508.0
2018-05-23 12:55:00,43.21,43.27,43.21,43.26,28343.0,34.9652,35.0138,34.9652,35.0057,28343.0
2018-05-23 13:00:00,43.26,43.26,43.2,43.21,11290.0,35.0057,35.0057,34.9571,34.9652,11290.0
2018-05-23 13:05:00,43.21,43.27,43.2,43.26,9166.0,34.9652,35.0138,34.9571,35.0057,9166.0
2018-05-23 13:10:00,43.25,43.25,43.21,43.23,9614.0,34.9976,34.9976,34.9652,34.9814,9614.0
2018-05-23 13:15:00,43.23,43.23,43.19,43.2,10567.0,34.9814,34.9814,34.949,34.9571,10567.0
2018-05-23 13:20:00,43.2,43.26,43.2,43.24,10081.0,34.9571,35.0057,34.9571,34.9895,10081.0
2018-05-23 13:25:00,43.25,43.26,43.24,43.26,6311.0,34.9976,35.0057,34.9895,35.0057,6311.0
2018-05-23 13:30:00,43.27,43.27,43.25,43.25,9129.0,35.0138,35.0138,34.9976,34.9976,9129.0
2018-05-23 13:35:00,43.26,43.29,43.26,43.29,23043.0,35.0057,35.03,35.0057,35.03,23043.0
2018-05-23 13:40:00,43.3,43.34,43.3,43.32,25299.0,35.0381,35.0704,35.0381,35.0542,25299.0
2018-05-23 13:45:00,43.31,43.33,43.28,43.28,11881.0,35.0461,35.0623,35.0219,35.0219,11881.0
2018-05-23 13:50:00,43.27,43.27,43.23,43.23,19681.0,35.0138,35.0138,34.9814,34.9814,19681.0
2018-05-23 13:55:00,43.23,43.24,43.23,43.23,6600.0,34.9814,34.9895,34.9814,34.9814,6600.0
2018-05-23 14:00:00,43.23,43.32,43.22,43.27,17554.0,34.9814,35.0542,34.9733,35.0138,17554.0
2018-05-23 14:05:00,43.28,43.47,43.28,43.46,35322.0,35.0219,35.1756,35.0219,35.1675,35322.0
2018-05-23 14:10:00,43.47,43.47,43.39,43.43,13664.0,35.1756,35.1756,35.1109,35.1432,13664.0
2018-05-23 14:15:00,43.43,43.48,43.4,43.4,12625.0,35.1432,35.1837,35.119,35.119,12625.0
2018-05-23 14:20:00,43.4,43.44,43.38,43.44,11016.0,35.119,35.1513,35.1028,35.1513,11016.0
2018-05-23 14:25:00,43.44,43.47,43.4,43.41,13549.0,35.1513,35.1756,35.119,35.1271,13549.0
2018-05-23 14:30:00,43.41,43.43,43.37,43.38,15585.0,35.1271,35.1432,35.0947,35.1028,15585.0
2018-05-23 14:35:00,43.37,43.39,43.36,43.38,10834.0,35.0947,35.1109,35.0866,35.1028,10834.0
2018-05-23 14:40:00,43.38,43.42,43.38,43.41,10878.0,35.1028,35.1352,35.1028,35.1271,10878.0
2018-05-23 14:45:00,43.41,43.46,43.41,43.43,18008.0,35.1271,35.1675,35.1271,35.1432,18008.0
2018-05-23 14:50:00,43.43,43.46,43.42,43.44,6696.0,35.1432,35.1675,35.1352,35.1513,6696.0
2018-05-23 14:55:00,43.44,43.53,43.44,43.53,14500.0,35.1513,35.2242,35.1513,35.2242,14500.0
2018-05-23 15:00:00,43.53,43.57,43.51,43.53,15976.0,35.2242,35.2565,35.208,35.2242,15976.0
2018-05-23 15:05:00,43.53,43.57,43.52,43.52,13894.0,35.2242,35.2565,35.2161,35.2161,13894.0
2018-05-23 15:10:00,43.52,43.52,43.49,43.5,11221.0,35.2161,35.2161,35.1918,35.1999,11221.0
2018-05-23 15:15:00,43.5,43.53,43.5,43.53,12690.0,35.1999,35.2242,35.1999,35.2242,12690.0
2018-05-23 15:20:00,43.53,43.55,43.51,43.53,13974.0,35.2242,35.2404,35.208,35.2242,13974.0
2018-05-23 15:25:00,43.53,43.58,43.53,43.57,12586.0,35.2242,35.2646,35.2242,35.2565,12586.0
2018-05-23 15:30:00,43.58,43.61,43.56,43.61,21910.0,35.2646,35.2889,35.2484,35.2889,21910.0
2018-05-23 15:35:00,43.61,43.63,43.59,43.59,21879.0,35.2889,35.3051,35.2727,35.2727,21879.0
2018-05-23 15:40:00,43.6,43.63,43.58,43.6,24009.0,35.2808,35.3051,35.2646,35.2808,24009.0
2018-05-23 15:45:00,43.6,43.6,43.53,43.56,25840.0,35.2808,35.2808,35.2242,35.2484,25840.0
2018-05-23 15:50:00,43.57,43.63,43.57,43.6,31360.0,35.2565,35.3051,35.2565,35.2808,31360.0
2018-05-23 15:55:00,43.6,43.69,43.6,43.68,47271.0,35.2808,35.3536,35.2808,35.3455,47271.0
2018-05-24 09:30:00,43.6,43.84,43.55,43.84,35700.0,35.2808,35.475,35.2404,35.475,35700.0
2018-05-24 09:35:00,43.83,43.89,43.78,43.89,40229.0,35.4669,35.5155,35.4265,35.5155,40229.0
2018-05-24 09:40:00,43.89,43.97,43.77,43.8,66346.0,35.5155,35.5802,35.4184,35.4427,66346.0
2018-05-24 09:45:00,43.8,43.81,43.6,43.62,66384.0,35.4427,35.4507,35.2808,35.297,66384.0
2018-05-24 09:50:00,43.62,43.62,43.46,43.53,42818.0,35.297,35.297,35.1675,35.2242,42818.0
2018-05-24 09:55:00,43.53,43.53,43.43,43.49,32813.0,35.2242,35.2242,35.1432,35.1918,32813.0
2018-05-24 10:00:00,43.48,43.53,43.42,43.52,19821.0,35.1837,35.2242,35.1352,35.2161,19821.0
2018-05-24 10:05:00,43.53,43.6,43.52,43.53,38251.0,35.2242,35.2808,35.2161,35.2242,38251.0
2018-05-24 10:10:00,43.54,43.58,43.51,43.51,18445.0,35.2323,35.2646,35.208,35.208,18445.0
2018-05-24 10:15:00,43.5,43.54,43.44,43.44,13937.0,35.1999,35.2323,35.1513,35.1513,13937.0
2018-05-24 10:20:00,43.45,43.48,43.42,43.43,12621.0,35.1594,35.1837,35.1352,35.1432,12621.0
2018-05-24 10:25:00,43.43,43.45,43.27,43.27,43964.0,35.1432,35.1594,35.0138,35.0138,43964.0
2018-05-24 10:30:00,43.25,43.27,43.07,43.1,61837.0,34.9976,35.0138,34.8519,34.8762,61837.0
2018-05-24 10:35:00,43.11,43.31,43.11,43.29,35535.0,34.8843,35.0461,34.8843,35.03,35535.0
2018-05-24 10:40:00,43.3,43.31,43.19,43.2,29104.0,35.0381,35.0461,34.949,34.9571,29104.0
2018-05-24 10:45:00,43.19,43.23,43.12,43.17,21979.0,34.949,34.9814,34.8924,34.9329,21979.0
2018-05-24 10:50:00,43.16,43.19,43.11,43.12,16422.0,34.9248,34.949,34.8843,34.8924,16422.0
2018-05-24 10:55:00,43.12,43.13,43.01,43.03,22029.0,34.8924,34.9005,34.8034,34.8196,22029.0
2018-05-24 11:00:00,43.03,43.09,43.01,43.09,26141.0,34.8196,34.8681,34.8034,34.8681,26141.0
2018-05-24 11:05:00,43.09,43.21,43.08,43.19,14162.0,34.8681,34.9652,34.86,34.949,14162.0
2018-05-24 11:10:00,43.21,43.26,43.18,43.24,12742.0,34.9652,35.0057,34.941,34.9895,12742.0
2018-05-24 11:15:00,43.23,43.31,43.2,43.27,27810.0,34.9814,35.0461,34.9571,35.0138,27810.0
2018-05-24 11:20:00,43.26,43.3,43.25,43.27,9185.0,35.0057,35.0381,34.9976,35.0138,9185.0
2018-05-24 11:25:00,43.28,43.28,43.23,43.28,11525.0,35.0219,35.0219,34.9814,35.0219,11525.0
2018-05-24 11:30:00,43.29,43.33,43.28,43.3,13562.0,35.03,35.0623,35.0219,35.0381,13562.0
2018-05-24 11:35:00,43.3,43.31,43.24,43.26,14500.0,35.0381,35.0461,34.9895,35.0057,14500.0
2018-05-24 11:40:00,43.27,43.3,43.25,43.29,32275.0,35.0138,35.0381,34.9976,35.03,32275.0
2018-05-24 11:45:00,43.29,43.29,43.25,43.25,13706.0,35.03,35.03,34.9976,34.9976,13706.0
2018-05-24 11:50:00,43.24,43.25,43.19,43.22,17603.0,34.9895,34.9976,34.949,34.9733,17603.0
2018-05-24 11:55:00,43.22,43.32,43.2,43.3,26496.0,34.9733,35.0542,34.9571,35.0381,26496.0
2018-05-24 12:00:00,43.31,43.4,43.31,43.35,14125.0,35.0461,35.119,35.0461,35.0785,14125.0
2018-05-24 12:05:00,43.35,43.39,43.35,43.36,9831.0,35.0785,35.1109,35.0785,35.0866,9831.0
2018-05-24 12:10:00,43.37,43.41,43.37,43.4,7140.0,35.0947,35.1271,35.0947,35.119,7140.0
2018-05-24 12:15:00,43.41,43.45,43.41,43.41,13951.0,35.1271,35.1594,35.1271,35.1271,13951.0
2018-05-24 12:20:00,43.41,43.45,43.41,43.44,9084.0,35.1271,35.1594,35.1271,35.1513,9084.0
2018-05-24 12:25:00,43.46,43.47,43.44,43.45,6222.0,35.1675,35.1756,35.1513,35.1594,6222.0
2018-05-24 12:30:00,43.45,43.49,43.45,43.46,9931.0,35.1594,35.1918,35.1594,35.1675,9931.0
2018-05-24 12:35:00,43.45,43.45,43.42,43.45,9014.0,35.1594,35.1594,35.1352,35.1594,9014.0
2018-05-24 12:40:00,43.43,43.43,43.39,43.43,9849.0,35.1432,35.1432,35.1109,35.1432,9849.0
2018-05-24 12:45:00,43.43,43.44,43.41,43.41,8400.0,35.1432,35.1513,35.1271,35.1271,8400.0
2018-05-24 12:50:00,43.41,43.41,43.35,43.36,10635.0,35.1271,35.1271,35.0785,35.0866,10635.0
2018-05-24 12:55:00,43.37,43.41,43.37,43.4,6061.0,35.0947,35.1271,35.0947,35.119,6061.0
2018-05-24 13:00:00,43.4,43.47,43.4,43.46,9900.0,35.119,35.1756,35.119,35.1675,9900.0
2018-05-24 13:05:00,43.46,43.47,43.41,43.47,8100.0,35.1675,35.1756,35.1271,35.1756,8100.0
2018-05-24 13:10:00,43.48,43.52,43.48,43.5,10688.0,35.1837,35.2161,35.1837,35.1999,10688.0
2018-05-24 13:15:00,43.5,43.51,43.47,43.5,8528.0,35.1999,35.208,35.1756,35.1999,8528.0
2018-05-24 13:20:00,43.5,43.53,43.48,43.52,11946.0,35.1999,35.2242,35.1837,35.2161,11946.0
2018-05-24 13:25:00,43.51,43.52,43.51,43.52,8906.0,35.208,35.2161,35.208,35.2161,8906.0
2018-05-24 13:30:00,43.51,43.51,43.46,43.47,16782.0,35.208,35.208,35.1675,35.1756,16782.0
2018-05-24 13:35:00,43.46,43.47,43.46,43.46,8577.0,35.1675,35.1756,35.1675,35.1675,8577.0
2018-05-24 13:40:00,43.46,43.49,43.45,43.48,9131.0,35.1675,35.1918,35.1594,35.1837,9131.0
2018-05-24 13:45:00,43.49,43.59,43.47,43.59,26307.0,35.1918,35.2727,35.1756,35.2727,26307.0
2018-05-24 13:50:00,43.58,43.58,43.53,43.53,8494.0,35.2646,35.2646,35.2242,35.2242,8494.0
2018-05-24 13:55:00,43.52,43.53,43.49,43.51,16700.0,35.2161,35.2242,35.1918,35.208,16700.0
2018-05-24 14:00:00,43.51,43.52,43.47,43.5,11472.0,35.208,35.2161,35.1756,35.1999,11472.0
2018-05-24 14:05:00,43.51,43.53,43.5,43.51,5910.0,35.208,35.2242,35.1999,35.208,5910.0
2018-05-24 14:10:00,43.51,43.52,43.51,43.52,8299.0,35.208,35.2161,35.208,35.2161,8299.0
2018-05-24 14:15:00,43.52,43.53,43.51,43.52,9136.0,35.2161,35.2242,35.208,35.2161,9136.0
2018-05-24 14:20:00,43.52,43.6,43.51,43.58,21782.0,35.2161,35.2808,35.208,35.2646,21782.0
2018-05-24 14:25:00,43.58,43.59,43.56,43.57,10239.0,35.2646,35.2727,35.2484,35.2565,10239.0
2018-05-24 14:30:00,43.57,43.57,43.53,43.53,16740.0,35.2565,35.2565,35.2242,35.2242,16740.0
2018-05-24 14:35:00,43.52,43.53,43.51,43.53,7879.0,35.2161,35.2242,35.208,35.2242,7879.0
2018-05-24 14:40:00,43.52,43.55,43.52,43.55,13966.0,35.2161,35.2404,35.2161,35.2404,13966.0
2018-05-24 14:45:00,43.55,43.55,43.52,43.53,12173.0,35.2404,35.2404,35.2161,35.2242,12173.0
2018-05-24 14:50:00,43.53,43.55,43.52,43.55,7302.0,35.2242,35.2404,35.2161,35.2404,7302.0
2018-05-24 14:55:00,43.56,43.58,43.56,43.56,15532.0,35.2484,35.2646,35.2484,35.2484,15532.0
2018-05-24 15:00:00,43.56,43.56,43.48,43.52,36309.0,35.2484,35.2484,35.1837,35.2161,36309.0
2018-05-24 15:05:00,43.51,43.59,43.51,43.59,12383.0,35.208,35.2727,35.208,35.2727,12383.0
2018-05-24 15:10:00,43.59,43.59,43.57,43.58,14455.0,35.2727,35.2727,35.2565,35.2646,14455.0
2018-05-24 15:15:00,43.58,43.6,43.57,43.6,11499.0,35.2646,35.2808,35.2565,35.2808,11499.0
2018-05-24 15:20:00,43.6,43.63,43.6,43.62,20164.0,35.2808,35.3051,35.2808,35.297,20164.0
2018-05-24 15:25:00,43.62,43.62,43.6,43.6,10588.0,35.297,35.297,35.2808,35.2808,10588.0
2018-05-24 15:30:00,43.6,43.65,43.6,43.62,24041.0,35.2808,35.3213,35.2808,35.297,24041.0
2018-05-24 15:35:00,43.62,43.62,43.55,43.56,21270.0,35.297,35.297,35.2404,35.2484,21270.0
2018-05-24 15:40:00,43.55,43.56,43.49,43.49,26929.0,35.2404,35.2484,35.1918,35.1918,26929.0
2018-05-24 15:45:00,43.48,43.53,43.48,43.53,17030.0,35.1837,35.2242,35.1837,35.2242,17030.0
2018-05-24 15:50:00,43.53,43.55,43.5,43.5,29268.0,35.2242,35.2404,35.1999,35.1999,29268.0
2018-05-24 15:55:00,43.5,43.59,43.5,43.56,65272.0,35.1999,35.2727,35.1999,35.2484,65272.0
2018-05-25 09:30:00,43.54,43.62,43.36,43.36,27483.0,35.2323,35.297,35.0866,35.0866,27483.0
2018-05-25 09:35:00,43.35,43.46,43.35,43.41,15999.0,35.0785,35.1675,35.0785,35.1271,15999.0
2018-05-25 09:40:00,43.4,43.4,43.24,43.25,22217.0,35.119,35.119,34.9895,34.9976,22217.0
2018-05-25 09:45:00,43.27,43.46,43.27,43.43,14774.0,35.0138,35.1675,35.0138,35.1432,14774.0
2018-05-25 09:50:00,43.43,43.43,43.33,43.35,13084.0,35.1432,35.1432,35.0623,35.0785,13084.0
2018-05-25 09:55:00,43.34,43.42,43.34,43.38,9781.0,35.0704,35.1352,35.0704,35.1028,9781.0
2018-05-25 10:00:00,43.37,43.4,43.31,43.36,25836.0,35.0947,35.119,35.0461,35.0866,25836.0
2018-05-25 10:05:00,43.36,43.4,43.31,43.39,34563.0,35.0866,35.119,35.0461,35.1109,34563.0
2018-05-25 10:10:00,43.39,43.45,43.39,43.41,15025.0,35.1109,35.1594,35.1109,35.1271,15025.0
2018-05-25 10:15:00,43.41,43.47,43.41,43.45,25722.0,35.1271,35.1756,35.1271,35.1594,25722.0
2018-05-25 10:20:00,43.44,43.44,43.39,43.43,11443.0,35.1513,35.1513,35.1109,35.1432,11443.0
2018-05-25 10:25:00,43.44,43.44,43.37,43.38,23019.0,35.1513,35.1513,35.0947,35.1028,23019.0
2018-05-25 10:30:00,43.39,43.47,43.39,43.39,23487.0,35.1109,35.1756,35.1109,35.1109,23487.0
2018-05-25 10:35:00,43.39,43.43,43.37,43.41,19936.0,35.1109,35.1432,35.0947,35.1271,19936.0
2018-05-25 10:40:00,43.42,43.47,43.41,43.47,16399.0,35.1352,35.1756,35.1271,35.1756,16399.0
2018-05-25 10:45:00,43.47,43.47,43.42,43.42,11920.0,35.1756,35.1756,35.1352,35.1352,11920.0
2018-05-25 10:50:00,43.42,43.44,43.41,43.41,8048.0,35.1352,35.1513,35.1271,35.1271,8048.0
2018-05-25 10:55:00,43.42,43.47,43.42,43.46,16648.0,35.1352,35.1756,35.1352,35.1675,16648.0
2018-05-25 11:00:00,43.46,43.48,43.45,43.47,13891.0,35.1675,35.1837,35.1594,35.1756,13891.0
2018-05-25 11:05:00,43.47,43.51,43.47,43.5,15511.0,35.1756,35.208,35.1756,35.1999,15511.0
2018-05-25 11:10:00,43.51,43.51,43.42,43.42,16914.0,35.208,35.208,35.1352,35.1352,16914.0
2018-05-25 11:15:00,43.43,43.44,43.4,43.4,16650.0,35.1432,35.1513,35.119,35.119,16650.0
2018-05-25 11:20:00,43.4,43.4,43.36,43.37,14557.0,35.119,35.119,35.0866,35.0947,14557.0
2018-05-25 11:25:00,43.38,43.39,43.37,43.39,8100.0,35.1028,35.1109,35.0947,35.1109,8100.0
2018-05-25 11:30:00,43.39,43.47,43.39,43.46,18650.0,35.1109,35.1756,35.1109,35.1675,18650.0
2018-05-25 11:35:00,43.45,43.48,43.45,43.48,11622.0,35.1594,35.1837,35.1594,35.1837,11622.0
2018-05-25 11:40:00,43.48,43.48,43.47,43.47,5801.0,35.1837,35.1837,35.1756,35.1756,5801.0
2018-05-25 11:45:00,43.48,43.54,43.48,43.52,15982.0,35.1837,35.2323,35.1837,35.2161,15982.0
2018-05-25 11:50:00,43.52,43.52,43.49,43.49,12398.0,35.2161,35.2161,35.1918,35.1918,12398.0
2018-05-25 11:55:00,43.49,43.51,43.47,43.49,11426.0,35.1918,35.208,35.1756,35.1918,11426.0
2018-05-25 12:00:00,43.49,43.5,43.46,43.46,10356.0,35.1918,35.1999,35.1675,35.1675,10356.0
2018-05-25 12:05:00,43.46,43.47,43.39,43.39,12649.0,35.1675,35.1756,35.1109,35.1109,12649.0
2018-05-25 12:10:00,43.38,43.38,43.35,43.36,8468.0,35.1028,35.1028,35.0785,35.0866,8468.0
2018-05-25 12:15:00,43.36,43.36,43.34,43.34,9957.0,35.0866,35.0866,35.0704,35.0704,9957.0
2018-05-25 12:20:00,43.33,43.33,43.29,43.31,10085.0,35.0623,35.0623,35.03,35.0461,10085.0
2018-05-25 12:25:00,43.32,43.38,43.32,43.38,5921.0,35.0542,35.1028,35.0542,35.1028,5921.0
2018-05-25 12:30:00,43.38,43.38,43.35,43.35,8425.0,35.1028,35.1028,35.0785,35.0785,8425.0
2018-05-25 12:35:00,43.35,43.39,43.35,43.37,6190.0,35.0785,35.1109,35.0785,35.0947,6190.0
2018-05-25 12:40:00,43.37,43.42,43.37,43.38,15106.0,35.0947,35.1352,35.0947,35.1028,15106.0
2018-05-25 12:45:00,43.38,43.4,43.37,43.38,10223.0,35.1028,35.119,35.0947,35.1028,10223.0
2018-05-25 12:50:00,43.38,43.39,43.37,43.38,7300.0,35.1028,35.1109,35.0947,35.1028,7300.0
2018-05-25 12:55:00,43.39,43.43,43.39,43.4,9954.0,35.1109,35.1432,35.1109,35.119,9954.0
2018-05-25 13:00:00,43.41,43.41,43.39,43.4,7855.0,35.1271,35.1271,35.1109,35.119,7855.0
2018-05-25 13:05:00,43.4,43.42,43.4,43.41,4858.0,35.119,35.1352,35.119,35.1271,4858.0
2018-05-25 13:10:00,43.41,43.42,43.38,43.38,7840.0,35.1271,35.1352,35.1028,35.1028,7840.0
2018-05-25 13:15:00,43.38,43.39,43.38,43.39,3571.0,35.1028,35.1109,35.1028,35.1109,3571.0
2018-05-25 13:20:00,43.39,43.39,43.37,43.37,6496.0,35.1109,35.1109,35.0947,35.0947,6496.0
2018-05-25 13:25:00,43.37,43.38,43.36,43.37,6486.0,35.0947,35.1028,35.0866,35.0947,6486.0
2018-05-25 13:30:00,43.37,43.37,43.3,43.32,12485.0,35.0947,35.0947,35.0381,35.0542,12485.0
2018-05-25 13:35:00,43.32,43.37,43.32,43.36,8523.0,35.0542,35.0947,35.0542,35.0866,8523.0
2018-05-25 13:40:00,43.35,43.35,43.33,43.34,5724.0,35.0785,35.0785,35.0623,35.0704,5724.0
2018-05-25 13:45:00,43.35,43.35,43.34,43.34,3899.0,35.0785,35.0785,35.0704,35.0704,3899.0
2018-05-25 13:50:00,43.35,43.35,43.33,43.33,12979.0,35.0785,35.0785,35.0623,35.0623,12979.0
2018-05-25 13:55:00,43.33,43.33,43.28,43.29,15739.0,35.0623,35.0623,35.0219,35.03,15739.0
2018-05-25 14:00:00,43.29,43.31,43.28,43.3,11740.0,35.03,35.0461,35.0219,35.0381,11740.0
2018-05-25 14:05:00,43.3,43.33,43.3,43.32,11558.0,35.0381,35.0623,35.0381,35.0542,11558.0
2018-05-25 14:10:00,43.32,43.35,43.32,43.34,11117.0,35.0542,35.0785,35.0542,35.0704,11117.0
2018-05-25 14:15:00,43.35,43.37,43.35,43.37,7197.0,35.0785,35.0947,35.0785,35.0947,7197.0
2018-05-25 14:20:00,43.38,43.4,43.36,43.4,13198.0,35.1028,35.119,35.0866,35.119,13198.0
2018-05-25 14:25:00,43.4,43.4,43.38,43.39,11240.0,35.119,35.119,35.1028,35.1109,11240.0
2018-05-25 14:30:00,43.4,43.42,43.39,43.4,18698.0,35.119,35.1352,35.1109,35.119,18698.0
2018-05-25 14:35:00,43.4,43.4,43.39,43.4,6541.0,35.119,35.119,35.1109,35.119,6541.0
2018-05-25 14:40:00,43.39,43.39,43.3,43.31,12802.0,35.1109,35.1109,35.0381,35.0461,12802.0
2018-05-25 14:45:00,43.31,43.33,43.28,43.28,20228.0,35.0461,35.0623,35.0219,35.0219,20228.0
2018-05-25 14:50:00,43.28,43.28,43.26,43.28,8720.0,35.0219,35.0219,35.0057,35.0219,8720.0
2018-05-25 14:55:00,43.29,43.3,43.28,43.28,13491.0,35.03,35.0381,35.0219,35.0219,13491.0
2018-05-25 15:00:00,43.28,43.29,43.24,43.27,22148.0,35.0219,35.03,34.9895,35.0138,22148.0
2018-05-25 15:05:00,43.27,43.28,43.25,43.26,10814.0,35.0138,35.0219,34.9976,35.0057,10814.0
2018-05-25 15:10:00,43.26,43.3,43.26,43.3,19726.0,35.0057,35.0381,35.0057,35.0381,19726.0
2018-05-25 15:15:00,43.3,43.33,43.28,43.3,32009.0,35.0381,35.0623,35.0219,35.0381,32009.0
2018-05-25 15:20:00,43.3,43.31,43.28,43.28,17370.0,35.0381,35.0461,35.0219,35.0219,17370.0
2018-05-25 15:25:00,43.28,43.33,43.28,43.33,32816.0,35.0219,35.0623,35.0219,35.0623,32816.0
2018-05-25 15:30:00,43.33,43.33,43.29,43.29,23759.0,35.0623,35.0623,35.03,35.03,23759.0
2018-05-25 15:35:00,43.29,43.31,43.28,43.28,20861.0,35.03,35.0461,35.0219,35.0219,20861.0
2018-05-25 15:40:00,43.28,43.28,43.22,43.22,26299.0,35.0219,35.0219,34.9733,34.9733,26299.0
2018-05-25 15:45:00,43.22,43.25,43.22,43.25,16739.0,34.9733,34.9976,34.9733,34.9976,16739.0
2018-05-25 15:50:00,43.25,43.34,43.25,43.28,50576.0,34.9976,35.0704,34.9976,35.0219,50576.0
2018-05-25 15:55:00,43.29,43.29,43.24,43.24,74029.0,35.03,35.03,34.9895,34.9895,74029.0
2018-05-29 09:30:00,42.68,42.99,42.67,42.78,23029.0,34.5364,34.7872,34.5283,34.6173,23029.0
2018-05-29 09:35:00,42.84,43.03,42.83,42.97,20197.0,34.6658,34.8196,34.6577,34.771,20197.0
2018-05-29 09:40:00,42.98,43.1,42.89,43.05,21592.0,34.7791,34.8762,34.7063,34.8358,21592.0
2018-05-29 09:45:00,43.06,43.08,43.03,43.04,22129.0,34.8438,34.86,34.8196,34.8277,22129.0
2018-05-29 09:50:00,43.04,43.09,42.99,42.99,20317.0,34.8277,34.8681,34.7872,34.7872,20317.0
2018-05-29 09:55:00,42.99,43.06,42.98,43.05,16007.0,34.7872,34.8438,34.7791,34.8358,16007.0
2018-05-29 10:00:00,43.05,43.13,43.05,43.13,11317.0,34.8358,34.9005,34.8358,34.9005,11317.0
2018-05-29 10:05:00,43.14,43.15,43.09,43.1,16619.0,34.9086,34.9167,34.8681,34.8762,16619.0
2018-05-29 10:10:00,43.1,43.1,42.94,42.94,16128.0,34.8762,34.8762,34.7467,34.7467,16128.0
2018-05-29 10:15:00,42.93,43.0,42.9,42.96,22624.0,34.7387,34.7953,34.7144,34.7629,22624.0
2018-05-29 10:20:00,42.96,43.01,42.96,43.01,27583.0,34.7629,34.8034,34.7629,34.8034,27583.0
2018-05-29 10:25:00,43.0,43.01,42.96,43.0,17194.0,34.7953,34.8034,34.7629,34.7953,17194.0
2018-05-29 10:30:00,42.97,42.97,42.89,42.89,23489.0,34.771,34.771,34.7063,34.7063,23489.0
2018-05-29 10:35:00,42.88,43.0,42.86,43.0,12662.0,34.6982,34.7953,34.682,34.7953,12662.0
2018-05-29 10:40:00,43.0,43.02,42.98,42.99,26142.0,34.7953,34.8115,34.7791,34.7872,26142.0
2018-05-29 10:45:00,42.99,43.03,42.98,43.03,31405.0,34.7872,34.8196,34.7791,34.8196,31405.0
2018-05-29 10:50:00,43.03,43.03,43.0,43.0,10919.0,34.8196,34.8196,34.7953,34.7953,10919.0
2018-05-29 10:55:00,43.0,43.0,42.94,42.94,9692.0,34.7953,34.7953,34.7467,34.7467,9692.0
2018-05-29 11:00:00,42.93,42.93,42.85,42.87,10013.0,34.7387,34.7387,34.6739,34.6901,10013.0
2018-05-29 11:05:00,42.86,42.91,42.85,42.9,11976.0,34.682,34.7225,34.6739,34.7144,11976.0
2018-05-29 11:10:00,42.9,42.99,42.9,42.99,9892.0,34.7144,34.7872,34.7144,34.7872,9892.0
2018-05-29 11:15:00,42.99,42.99,42.91,42.91,16305.0,34.7872,34.7872,34.7225,34.7225,16305.0
2018-05-29 11:20:00,42.92,42.97,42.92,42.96,10369.0,34.7306,34.771,34.7306,34.7629,10369.0
2018-05-29 11:25:00,42.93,42.97,42.89,42.91,18921.0,34.7387,34.771,34.7063,34.7225,18921.0
2018-05-29 11:30:00,42.91,42.93,42.87,42.88,13176.0,34.7225,34.7387,34.6901,34.6982,13176.0
2018-05-29 11:35:00,42.88,42.88,42.81,42.81,10143.0,34.6982,34.6982,34.6416,34.6416,10143.0
2018-05-29 11:40:00,42.81,42.81,42.69,42.69,18274.0,34.6416,34.6416,34.5444,34.5444,18274.0
2018-05-29 11:45:00,42.7,42.7,42.63,42.67,18547.0,34.5525,34.5525,34.4959,34.5283,18547.0
2018-05-29 11:50:00,42.67,42.69,42.66,42.67,13812.0,34.5283,34.5444,34.5202,34.5283,13812.0
2018-05-29 11:55:00,42.67,42.73,42.67,42.69,10860.0,34.5283,34.5768,34.5283,34.5444,10860.0
2018-05-29 12:00:00,42.68,42.68,42.58,42.59,13540.0,34.5364,34.5364,34.4554,34.4635,13540.0
2018-05-29 12:05:00,42.6,42.65,42.59,42.59,11419.0,34.4716,34.5121,34.4635,34.4635,11419.0
2018-05-29 12:10:00,42.59,42.61,42.53,42.53,13721.0,34.4635,34.4797,34.415,34.415,13721.0
2018-05-29 12:15:00,42.52,42.61,42.52,42.61,8756.0,34.4069,34.4797,34.4069,34.4797,8756.0
2018-05-29 12:20:00,42.61,42.66,42.61,42.64,9738.0,34.4797,34.5202,34.4797,34.504,9738.0
2018-05-29 12:25:00,42.64,42.66,42.59,42.62,30916.0,34.504,34.5202,34.4635,34.4878,30916.0
2018-05-29 12:30:00,42.62,42.71,42.62,42.7,7400.0,34.4878,34.5606,34.4878,34.5525,7400.0
2018-05-29 12:35:00,42.69,42.75,42.68,42.71,12608.0,34.5444,34.593,34.5364,34.5606,12608.0
2018-05-29 12:40:00,42.72,42.79,42.72,42.75,12923.0,34.5687,34.6254,34.5687,34.593,12923.0
2018-05-29 12:45:00,42.77,42.82,42.76,42.82,10699.0,34.6092,34.6496,34.6011,34.6496,10699.0
2018-05-29 12:50:00,42.84,42.88,42.83,42.88,11813.0,34.6658,34.6982,34.6577,34.6982,11813.0
2018-05-29 12:55:00,42.89,42.9,42.86,42.9,6827.0,34.7063,34.7144,34.682,34.7144,6827.0
2018-05-29 13:00:00,42.88,42.88,42.79,42.79,7455.0,34.6982,34.6982,34.6254,34.6254,7455.0
2018-05-29 13:05:00,42.79,42.79,42.73,42.77,12708.0,34.6254,34.6254,34.5768,34.6092,12708.0
2018-05-29 13:10:00,42.79,42.81,42.78,42.8,7600.0,34.6254,34.6416,34.6173,34.6335,7600.0
2018-05-29 13:15:00,42.79,42.83,42.75,42.83,6583.0,34.6254,34.6577,34.593,34.6577,6583.0
2018-05-29 13:20:00,42.82,42.85,42.82,42.85,12172.0,34.6496,34.6739,34.6496,34.6739,12172.0
2018-05-29 13:25:00,42.85,42.87,42.81,42.82,12900.0,34.6739,34.6901,34.6416,34.6496,12900.0
2018-05-29 13:30:00,42.83,42.83,42.69,42.71,11000.0,34.6577,34.6577,34.5444,34.5606,11000.0
2018-05-29 13:35:00,42.73,42.73,42.68,42.68,7792.0,34.5768,34.5768,34.5364,34.5364,7792.0
2018-05-29 13:40:00,42.68,42.76,42.68,42.76,10908.0,34.5364,34.6011,34.5364,34.6011,10908.0
2018-05-29 13:45:00,42.75,42.88,42.75,42.88,11020.0,34.593,34.6982,34.593,34.6982,11020.0
2018-05-29 13:50:00,42.89,42.91,42.85,42.87,11442.0,34.7063,34.7225,34.6739,34.6901,11442.0
2018-05-29 13:55:00,42.87,42.88,42.82,42.82,6300.0,34.6901,34.6982,34.6496,34.6496,6300.0
2018-05-29 14:00:00,42.81,42.84,42.71,42.73,11523.0,34.6416,34.6658,34.5606,34.5768,11523.0
2018-05-29 14:05:00,42.73,42.78,42.73,42.75,14422.0,34.5768,34.6173,34.5768,34.593,14422.0
2018-05-29 14:10:00,42.75,42.76,42.69,42.76,27617.0,34.593,34.6011,34.5444,34.6011,27617.0
2018-05-29 14:15:00,42.76,42.8,42.71,42.79,12300.0,34.6011,34.6335,34.5606,34.6254,12300.0
2018-05-29 14:20:00,42.78,42.78,42.69,42.77,9066.0,34.6173,34.6173,34.5444,34.6092,9066.0
2018-05-29 14:25:00,42.78,42.87,42.76,42.87,12700.0,34.6173,34.6901,34.6011,34.6901,12700.0
2018-05-29 14:30:00,42.85,42.88,42.83,42.88,12954.0,34.6739,34.6982,34.6577,34.6982,12954.0
2018-05-29 14:35:00,42.88,42.89,42.79,42.8,12641.0,34.6982,34.7063,34.6254,34.6335,12641.0
2018-05-29 14:40:00,42.81,42.83,42.71,42.72,15110.0,34.6416,34.6577,34.5606,34.5687,15110.0
2018-05-29 14:45:00,42.71,42.78,42.7,42.75,7906.0,34.5606,34.6173,34.5525,34.593,7906.0
2018-05-29 14:50:00,42.75,42.75,42.7,42.71,14354.0,34.593,34.593,34.5525,34.5606,14354.0
2018-05-29 14:55:00,42.71,42.74,42.68,42.72,17633.0,34.5606,34.5849,34.5364,34.5687,17633.0
2018-05-29 15:00:00,42.71,42.79,42.69,42.74,18693.0,34.5606,34.6254,34.5444,34.5849,18693.0
2018-05-29 15:05:00,42.73,42.77,42.7,42.73,8423.0,34.5768,34.6092,34.5525,34.5768,8423.0
2018-05-29 15:10:00,42.74,42.76,42.71,42.73,12830.0,34.5849,34.6011,34.5606,34.5768,12830.0
2018-05-29 15:15:00,42.72,42.75,42.69,42.73,18988.0,34.5687,34.593,34.5444,34.5768,18988.0
2018-05-29 15:20:00,42.72,42.77,42.71,42.76,13575.0,34.5687,34.6092,34.5606,34.6011,13575.0
2018-05-29 15:25:00,42.76,42.79,42.73,42.79,15473.0,34.6011,34.6254,34.5768,34.6254,15473.0
2018-05-29 15:30:00,42.8,42.87,42.78,42.85,29714.0,34.6335,34.6901,34.6173,34.6739,29714.0
2018-05-29 15:35:00,42.85,42.93,42.85,42.91,28849.0,34.6739,34.7387,34.6739,34.7225,28849.0
2018-05-29 15:40:00,42.91,42.97,42.9,42.97,31441.0,34.7225,34.771,34.7144,34.771,31441.0
2018-05-29 15:45:00,42.98,43.01,42.95,42.97,30340.0,34.7791,34.8034,34.7548,34.771,30340.0
2018-05-29 15:50:00,42.98,43.01,42.97,42.99,33256.0,34.7791,34.8034,34.771,34.7872,33256.0
2018-05-29 15:55:00,43.0,43.01,42.92,42.97,105329.0,34.7953,34.8034,34.7306,34.771,105329.0
2018-05-30 09:30:00,43.1,43.2,43.06,43.19,20194.0,34.8762,34.9571,34.8438,34.949,20194.0
2018-05-30 09:35:00,43.19,43.33,43.19,43.22,25252.0,34.949,35.0623,34.949,34.9733,25252.0
2018-05-30 09:40:00,43.23,43.24,43.17,43.22,25815.0,34.9814,34.9895,34.9329,34.9733,25815.0
2018-05-30 09:45:00,43.22,43.24,43.16,43.16,28953.0,34.9733,34.9895,34.9248,34.9248,28953.0
2018-05-30 09:50:00,43.17,43.18,43.03,43.03,22159.0,34.9329,34.941,34.8196,34.8196,22159.0
2018-05-30 09:55:00,43.03,43.06,42.95,42.99,34256.0,34.8196,34.8438,34.7548,34.7872,34256.0
2018-05-30 10:00:00,43.0,43.05,42.98,43.04,26798.0,34.7953,34.8358,34.7791,34.8277,26798.0
2018-05-30 10:05:00,43.05,43.07,43.03,43.07,10340.0,34.8358,34.8519,34.8196,34.8519,10340.0
2018-05-30 10:10:00,43.08,43.2,43.08,43.2,6764.0,34.86,34.9571,34.86,34.9571,6764.0
2018-05-30 10:15:00,43.21,43.25,43.16,43.16,9727.0,34.9652,34.9976,34.9248,34.9248,9727.0
2018-05-30 10:20:00,43.16,43.18,43.08,43.09,15107.0,34.9248,34.941,34.86,34.8681,15107.0
2018-05-30 10:25:00,43.09,43.12,43.08,43.12,9360.0,34.8681,34.8924,34.86,34.8924,9360.0
2018-05-30 10:30:00,43.12,43.16,43.12,43.14,20558.0,34.8924,34.9248,34.8924,34.9086,20558.0
2018-05-30 10:35:00,43.15,43.17,43.12,43.12,11862.0,34.9167,34.9329,34.8924,34.8924,11862.0
2018-05-30 10:40:00,43.12,43.22,43.11,43.22,138437.0,34.8924,34.9733,34.8843,34.9733,138437.0
2018-05-30 10:45:00,43.22,43.25,43.22,43.22,19332.0,34.9733,34.9976,34.9733,34.9733,19332.0
2018-05-30 10:50:00,43.22,43.22,43.19,43.2,12197.0,34.9733,34.9733,34.949,34.9571,12197.0
2018-05-30 10:55:00,43.21,43.22,43.19,43.22,15267.0,34.9652,34.9733,34.949,34.9733,15267.0
2018-05-30 11:00:00,43.23,43.25,43.21,43.21,52244.0,34.9814,34.9976,34.9652,34.9652,52244.0
2018-05-30 11:05:00,43.2,43.2,43.17,43.17,5436.0,34.9571,34.9571,34.9329,34.9329,5436.0
2018-05-30 11:10:00,43.18,43.18,43.17,43.17,5300.0,34.941,34.941,34.9329,34.9329,5300.0
2018-05-30 11:15:00,43.17,43.19,43.17,43.18,4669.0,34.9329,34.949,34.9329,34.941,4669.0
2018-05-30 11:20:00,43.16,43.16,43.15,43.16,5015.0,34.9248,34.9248,34.9167,34.9248,5015.0
2018-05-30 11:25:00,43.17,43.21,43.17,43.17,6209.0,34.9329,34.9652,34.9329,34.9329,6209.0
2018-05-30 11:30:00,43.17,43.22,43.17,43.22,29948.0,34.9329,34.9733,34.9329,34.9733,29948.0
2018-05-30 11:35:00,43.22,43.25,43.22,43.24,8062.0,34.9733,34.9976,34.9733,34.9895,8062.0
2018-05-30 11:40:00,43.24,43.24,43.2,43.21,9726.0,34.9895,34.9895,34.9571,34.9652,9726.0
2018-05-30 11:45:00,43.21,43.21,43.19,43.19,9796.0,34.9652,34.9652,34.949,34.949,9796.0
2018-05-30 11:50:00,43.19,43.22,43.19,43.2,18839.0,34.949,34.9733,34.949,34.9571,18839.0
2018-05-30 11:55:00,43.19,43.24,43.18,43.21,12719.0,34.949,34.9895,34.941,34.9652,12719.0
2018-05-30 12:00:00,43.22,43.28,43.22,43.26,7831.0,34.9733,35.0219,34.9733,35.0057,7831.0
2018-05-30 12:05:00,43.26,43.26,43.21,43.22,11982.0,35.0057,35.0057,34.9652,34.9733,11982.0
2018-05-30 12:10:00,43.23,43.23,43.21,43.21,6016.0,34.9814,34.9814,34.9652,34.9652,6016.0
2018-05-30 12:15:00,43.21,43.21,43.14,43.15,12074.0,34.9652,34.9652,34.9086,34.9167,12074.0
2018-05-30 12:20:00,43.14,43.2,43.14,43.19,11870.0,34.9086,34.9571,34.9086,34.949,11870.0
2018-05-30 12:25:00,43.18,43.2,43.18,43.18,5782.0,34.941,34.9571,34.941,34.941,5782.0
2018-05-30 12:30:00,43.18,43.19,43.17,43.17,6334.0,34.941,34.949,34.9329,34.9329,6334.0
2018-05-30 12:35:00,43.17,43.19,43.15,43.15,6789.0,34.9329,34.949,34.9167,34.9167,6789.0
2018-05-30 12:40:00,43.15,43.15,43.1,43.1,8118.0,34.9167,34.9167,34.8762,34.8762,8118.0
2018-05-30 12:45:00,43.08,43.12,43.07,43.11,7562.0,34.86,34.8924,34.8519,34.8843,7562.0
2018-05-30 12:50:00,43.1,43.13,43.1,43.12,4800.0,34.8762,34.9005,34.8762,34.8924,4800.0
2018-05-30 12:55:00,43.12,43.14,43.12,43.13,6403.0,34.8924,34.9086,34.8924,34.9005,6403.0
2018-05-30 13:00:00,43.12,43.13,43.05,43.05,13103.0,34.8924,34.9005,34.8358,34.8358,13103.0
2018-05-30 13:05:00,43.05,43.06,43.05,43.06,4012.0,34.8358,34.8438,34.8358,34.8438,4012.0
2018-05-30 13:10:00,43.06,43.07,43.04,43.07,13326.0,34.8438,34.8519,34.8277,34.8519,13326.0
2018-05-30 13:15:00,43.07,43.12,43.07,43.12,17855.0,34.8519,34.8924,34.8519,34.8924,17855.0
2018-05-30 13:20:00,43.12,43.14,43.1,43.1,12749.0,34.8924,34.9086,34.8762,34.8762,12749.0
2018-05-30 13:25:00,43.1,43.13,43.09,43.1,15006.0,34.8762,34.9005,34.8681,34.8762,15006.0
2018-05-30 13:30:00,43.1,43.1,43.08,43.08,3109.0,34.8762,34.8762,34.86,34.86,3109.0
2018-05-30 13:35:00,43.08,43.09,43.06,43.08,6200.0,34.86,34.8681,34.8438,34.86,6200.0
2018-05-30 13:40:00,43.08,43.08,43.06,43.08,9922.0,34.86,34.86,34.8438,34.86,9922.0
2018-05-30 13:45:00,43.08,43.11,43.08,43.11,6849.0,34.86,34.8843,34.86,34.8843,6849.0
2018-05-30 13:50:00,43.11,43.15,43.08,43.08,7472.0,34.8843,34.9167,34.86,34.86,7472.0
2018-05-30 13:55:00,43.08,43.11,43.08,43.1,5991.0,34.86,34.8843,34.86,34.8762,5991.0
2018-05-30 14:00:00,43.1,43.13,43.1,43.12,12770.0,34.8762,34.9005,34.8762,34.8924,12770.0
2018-05-30 14:05:00,43.11,43.13,43.1,43.13,14141.0,34.8843,34.9005,34.8762,34.9005,14141.0
2018-05-30 14:10:00,43.13,43.13,43.1,43.1,7800.0,34.9005,34.9005,34.8762,34.8762,7800.0
2018-05-30 14:15:00,43.1,43.1,43.06,43.1,12237.0,34.8762,34.8762,34.8438,34.8762,12237.0
2018-05-30 14:20:00,43.1,43.1,43.06,43.06,10448.0,34.8762,34.8762,34.8438,34.8438,10448.0
2018-05-30 14:25:00,43.05,43.06,43.04,43.06,6728.0,34.8358,34.8438,34.8277,34.8438,6728.0
2018-05-30 14:30:00,43.05,43.09,43.05,43.08,7330.0,34.8358,34.8681,34.8358,34.86,7330.0
2018-05-30 14:35:00,43.08,43.08,43.04,43.07,22380.0,34.86,34.86,34.8277,34.8519,22380.0
2018-05-30 14:40:00,43.06,43.08,43.02,43.02,7678.0,34.8438,34.86,34.8115,34.8115,7678.0
2018-05-30 14:45:00,43.03,43.03,43.0,43.03,13133.0,34.8196,34.8196,34.7953,34.8196,13133.0
2018-05-30 14:50:00,43.03,43.06,43.03,43.06,16784.0,34.8196,34.8438,34.8196,34.8438,16784.0
2018-05-30 14:55:00,43.04,43.04,43.02,43.02,6399.0,34.8277,34.8277,34.8115,34.8115,6399.0
2018-05-30 15:00:00,43.03,43.07,43.03,43.04,42943.0,34.8196,34.8519,34.8196,34.8277,42943.0
2018-05-30 15:05:00,43.04,43.04,43.0,43.0,10434.0,34.8277,34.8277,34.7953,34.7953,10434.0
2018-05-30 15:10:00,42.99,43.01,42.98,43.0,21142.0,34.7872,34.8034,34.7791,34.7953,21142.0
2018-05-30 15:15:00,43.0,43.03,42.99,43.0,12653.0,34.7953,34.8196,34.7872,34.7953,12653.0
2018-05-30 15:20:00,43.0,43.0,42.95,42.95,14730.0,34.7953,34.7953,34.7548,34.7548,14730.0
2018-05-30 15:25:00,42.96,42.98,42.95,42.98,27783.0,34.7629,34.7791,34.7548,34.7791,27783.0
2018-05-30 15:30:00,42.97,42.98,42.94,42.95,28972.0,34.771,34.7791,34.7467,34.7548,28972.0
2018-05-30 15:35:00,42.95,42.95,42.92,42.93,28663.0,34.7548,34.7548,34.7306,34.7387,28663.0
2018-05-30 15:40:00,42.92,42.93,42.88,42.93,39020.0,34.7306,34.7387,34.6982,34.7387,39020.0
2018-05-30 15:45:00,42.92,42.94,42.89,42.92,48310.0,34.7306,34.7467,34.7063,34.7306,48310.0
2018-05-30 15:50:00,42.92,42.94,42.87,42.88,83490.0,34.7306,34.7467,34.6901,34.6982,83490.0
2018-05-30 15:55:00,42.88,42.88,42.83,42.84,156347.0,34.6982,34.6982,34.6577,34.6658,156347.0
2018-05-31 09:30:00,42.92,42.97,42.78,42.96,49350.0,34.7306,34.771,34.6173,34.7629,49350.0
2018-05-31 09:35:00,42.96,42.98,42.91,42.97,37887.0,34.7629,34.7791,34.7225,34.771,37887.0
2018-05-31 09:40:00,42.97,43.03,42.92,42.93,29004.0,34.771,34.8196,34.7306,34.7387,29004.0
2018-05-31 09:45:00,42.93,42.98,42.9,42.92,15841.0,34.7387,34.7791,34.7144,34.7306,15841.0
2018-05-31 09:50:00,42.92,43.01,42.92,43.01,15676.0,34.7306,34.8034,34.7306,34.8034,15676.0
2018-05-31 09:55:00,43.02,43.04,42.99,43.03,16711.0,34.8115,34.8277,34.7872,34.8196,16711.0
2018-05-31 10:00:00,43.02,43.07,42.99,42.99,18569.0,34.8115,34.8519,34.7872,34.7872,18569.0
2018-05-31 10:05:00,42.99,42.99,42.89,42.91,12035.0,34.7872,34.7872,34.7063,34.7225,12035.0
2018-05-31 10:10:00,42.91,42.93,42.87,42.9,11679.0,34.7225,34.7387,34.6901,34.7144,11679.0
2018-05-31 10:15:00,42.9,42.93,42.87,42.87,11352.0,34.7144,34.7387,34.6901,34.6901,11352.0
2018-05-31 10:20:00,42.87,42.9,42.83,42.84,16283.0,34.6901,34.7144,34.6577,34.6658,16283.0
2018-05-31 10:25:00,42.84,42.86,42.81,42.82,31195.0,34.6658,34.682,34.6416,34.6496,31195.0
2018-05-31 10:30:00,42.83,42.88,42.81,42.84,13195.0,34.6577,34.6982,34.6416,34.6658,13195.0
2018-05-31 10:35:00,42.84,42.84,42.76,42.79,17145.0,34.6658,34.6658,34.6011,34.6254,17145.0
2018-05-31 10:40:00,42.79,42.81,42.76,42.76,13575.0,34.6254,34.6416,34.6011,34.6011,13575.0
2018-05-31 10:45:00,42.77,42.82,42.69,42.69,24572.0,34.6092,34.6496,34.5444,34.5444,24572.0
2018-05-31 10:50:00,42.69,42.73,42.67,42.68,16278.0,34.5444,34.5768,34.5283,34.5364,16278.0
2018-05-31 10:55:00,42.69,42.72,42.68,42.7,15296.0,34.5444,34.5687,34.5364,34.5525,15296.0
2018-05-31 11:00:00,42.69,42.73,42.67,42.72,16969.0,34.5444,34.5768,34.5283,34.5687,16969.0
2018-05-31 11:05:00,42.71,42.72,42.69,42.71,14944.0,34.5606,34.5687,34.5444,34.5606,14944.0
2018-05-31 11:10:00,42.72,42.74,42.72,42.72,17059.0,34.5687,34.5849,34.5687,34.5687,17059.0
2018-05-31 11:15:00,42.71,42.72,42.67,42.69,16456.0,34.5606,34.5687,34.5283,34.5444,16456.0
2018-05-31 11:20:00,42.7,42.74,42.7,42.74,10471.0,34.5525,34.5849,34.5525,34.5849,10471.0
2018-05-31 11:25:00,42.75,42.88,42.75,42.88,13306.0,34.593,34.6982,34.593,34.6982,13306.0
2018-05-31 11:30:00,42.88,42.88,42.82,42.83,10917.0,34.6982,34.6982,34.6496,34.6577,10917.0
2018-05-31 11:35:00,42.83,42.99,42.82,42.97,20742.0,34.6577,34.7872,34.6496,34.771,20742.0
2018-05-31 11:40:00,42.97,43.11,42.97,43.11,33757.0,34.771,34.8843,34.771,34.8843,33757.0
2018-05-31 11:45:00,43.1,43.12,43.06,43.08,23802.0,34.8762,34.8924,34.8438,34.86,23802.0
2018-05-31 11:50:00,43.08,43.1,43.02,43.03,14392.0,34.86,34.8762,34.8115,34.8196,14392.0
2018-05-31 11:55:00,43.03,43.04,42.99,43.0,18431.0,34.8196,34.8277,34.7872,34.7953,18431.0
2018-05-31 12:00:00,42.99,42.99,42.92,42.93,18011.0,34.7872,34.7872,34.7306,34.7387,18011.0
2018-05-31 12:05:00,42.92,42.96,42.86,42.86,17236.0,34.7306,34.7629,34.682,34.682,17236.0
2018-05-31 12:10:00,42.87,42.88,42.84,42.84,12500.0,34.6901,34.6982,34.6658,34.6658,12500.0
2018-05-31 12:15:00,42.83,42.84,42.81,42.84,9946.0,34.6577,34.6658,34.6416,34.6658,9946.0
2018-05-31 12:20:00,42.83,42.85,42.83,42.85,10148.0,34.6577,34.6739,34.6577,34.6739,10148.0
2018-05-31 12:25:00,42.85,42.85,42.8,42.81,10910.0,34.6739,34.6739,34.6335,34.6416,10910.0
2018-05-31 12:30:00,42.8,42.81,42.75,42.79,12800.0,34.6335,34.6416,34.593,34.6254,12800.0
2018-05-31 12:35:00,42.79,42.79,42.77,42.79,6156.0,34.6254,34.6254,34.6092,34.6254,6156.0
2018-05-31 12:40:00,42.78,42.85,42.77,42.85,10394.0,34.6173,34.6739,34.6092,34.6739,10394.0
2018-05-31 12:45:00,42.86,42.92,42.86,42.92,10664.0,34.682,34.7306,34.682,34.7306,10664.0
2018-05-31 12:50:00,42.92,42.92,42.9,42.9,6934.0,34.7306,34.7306,34.7144,34.7144,6934.0
2018-05-31 12:55:00,42.9,42.92,42.88,42.92,11390.0,34.7144,34.7306,34.6982,34.7306,11390.0
2018-05-31 13:00:00,42.92,42.92,42.85,42.85,9050.0,34.7306,34.7306,34.6739,34.6739,9050.0
2018-05-31 13:05:00,42.85,42.87,42.84,42.85,10245.0,34.6739,34.6901,34.6658,34.6739,10245.0
2018-05-31 13:10:00,42.84,42.85,42.8,42.8,14967.0,34.6658,34.6739,34.6335,34.6335,14967.0
2018-05-31 13:15:00,42.81,42.87,42.81,42.84,6580.0,34.6416,34.6901,34.6416,34.6658,6580.0
2018-05-31 13:20:00,42.84,42.86,42.83,42.83,4089.0,34.6658,34.682,34.6577,34.6577,4089.0
2018-05-31 13:25:00,42.83,42.85,42.83,42.85,5184.0,34.6577,34.6739,34.6577,34.6739,5184.0
2018-05-31 13:30:00,42.86,42.88,42.85,42.85,8200.0,34.682,34.6982,34.6739,34.6739,8200.0
2018-05-31 13:35:00,42.84,42.86,42.82,42.86,7257.0,34.6658,34.682,34.6496,34.682,7257.0
2018-05-31 13:40:00,42.86,42.87,42.84,42.86,9974.0,34.682,34.6901,34.6658,34.682,9974.0
2018-05-31 13:45:00,42.86,42.89,42.85,42.85,6962.0,34.682,34.7063,34.6739,34.6739,6962.0
2018-05-31 13:50:00,42.84,42.84,42.79,42.82,10632.0,34.6658,34.6658,34.6254,34.6496,10632.0
2018-05-31 13:55:00,42.8,42.8,42.71,42.74,14941.0,34.6335,34.6335,34.5606,34.5849,14941.0
2018-05-31 14:00:00,42.74,42.74,42.66,42.7,22481.0,34.5849,34.5849,34.5202,34.5525,22481.0
2018-05-31 14:05:00,42.71,42.72,42.69,42.69,9507.0,34.5606,34.5687,34.5444,34.5444,9507.0
2018-05-31 14:10:00,42.69,42.74,42.69,42.73,13330.0,34.5444,34.5849,34.5444,34.5768,13330.0
2018-05-31 14:15:00,42.73,42.8,42.72,42.72,29712.0,34.5768,34.6335,34.5687,34.5687,29712.0
2018-05-31 14:20:00,42.72,42.73,42.71,42.73,9215.0,34.5687,34.5768,34.5606,34.5768,9215.0
2018-05-31 14:25:00,42.73,42.73,42.67,42.67,11192.0,34.5768,34.5768,34.5283,34.5283,11192.0
2018-05-31 14:30:00,42.67,42.68,42.64,42.67,24711.0,34.5283,34.5364,34.504,34.5283,24711.0
2018-05-31 14:35:00,42.66,42.66,42.63,42.63,7399.0,34.5202,34.5202,34.4959,34.4959,7399.0
2018-05-31 14:40:00,42.63,42.67,42.62,42.67,9915.0,34.4959,34.5283,34.4878,34.5283,9915.0
2018-05-31 14:45:00,42.66,42.67,42.63,42.63,9780.0,34.5202,34.5283,34.4959,34.4959,9780.0
2018-05-31 14:50:00,42.63,42.68,42.62,42.68,18015.0,34.4959,34.5364,34.4878,34.5364,18015.0
2018-05-31 14:55:00,42.67,42.69,42.65,42.69,10007.0,34.5283,34.5444,34.5121,34.5444,10007.0
2018-05-31 15:00:00,42.69,42.7,42.65,42.66,20855.0,34.5444,34.5525,34.5121,34.5202,20855.0
2018-05-31 15:05:00,42.67,42.79,42.67,42.79,12501.0,34.5283,34.6254,34.5283,34.6254,12501.0
2018-05-31 15:10:00,42.78,42.78,42.75,42.77,7658.0,34.6173,34.6173,34.593,34.6092,7658.0
2018-05-31 15:15:00,42.78,42.8,42.76,42.77,10543.0,34.6173,34.6335,34.6011,34.6092,10543.0
2018-05-31 15:20:00,42.77,42.8,42.74,42.76,10789.0,34.6092,34.6335,34.5849,34.6011,10789.0
2018-05-31 15:25:00,42.76,42.8,42.76,42.79,8142.0,34.6011,34.6335,34.6011,34.6254,8142.0
2018-05-31 15:30:00,42.79,42.79,42.68,42.68,26465.0,34.6254,34.6254,34.5364,34.5364,26465.0
2018-05-31 15:35:00,42.68,42.74,42.68,42.73,33328.0,34.5364,34.5849,34.5364,34.5768,33328.0
2018-05-31 15:40:00,42.74,42.74,42.68,42.68,13986.0,34.5849,34.5849,34.5364,34.5364,13986.0
2018-05-31 15:45:00,42.68,42.72,42.67,42.69,43966.0,34.5364,34.5687,34.5283,34.5444,43966.0
2018-05-31 15:50:00,42.69,42.71,42.61,42.7,57757.0,34.5444,34.5606,34.4797,34.5525,57757.0
2018-05-31 15:55:00,42.7,42.74,42.67,42.73,148068.0,34.5525,34.5849,34.5283,34.5768,148068.0
2018-06-01 09:30:00,42.91,43.09,42.9,43.09,15639.0,34.7225,34.8681,34.7144,34.8681,15639.0
2018-06-01 09:35:00,43.1,43.17,43.08,43.11,28087.0,34.8762,34.9329,34.86,34.8843,28087.0
2018-06-01 09:40:00,43.13,43.16,43.1,43.1,30669.0,34.9005,34.9248,34.8762,34.8762,30669.0
2018-06-01 09:45:00,43.1,43.13,43.06,43.07,25536.0,34.8762,34.9005,34.8438,34.8519,25536.0
2018-06-01 09:50:00,43.08,43.15,43.08,43.15,13924.0,34.86,34.9167,34.86,34.9167,13924.0
2018-06-01 09:55:00,43.15,43.18,43.12,43.12,12777.0,34.9167,34.941,34.8924,34.8924,12777.0
2018-06-01 10:00:00,43.12,43.19,43.12,43.17,11196.0,34.8924,34.949,34.8924,34.9329,11196.0
2018-06-01 10:05:00,43.17,43.19,43.13,43.17,16225.0,34.9329,34.949,34.9005,34.9329,16225.0
2018-06-01 10:10:00,43.17,43.19,43.09,43.09,17906.0,34.9329,34.949,34.8681,34.8681,17906.0
2018-06-01 10:15:00,43.09,43.15,43.03,43.14,16204.0,34.8681,34.9167,34.8196,34.9086,16204.0
2018-06-01 10:20:00,43.14,43.27,43.14,43.27,97776.0,34.9086,35.0138,34.9086,35.0138,97776.0
2018-06-01 10:25:00,43.26,43.28,43.2,43.21,18241.0,35.0057,35.0219,34.9571,34.9652,18241.0
2018-06-01 10:30:00,43.21,43.24,43.14,43.18,24641.0,34.9652,34.9895,34.9086,34.941,24641.0
2018-06-01 10:35:00,43.19,43.2,43.18,43.2,6600.0,34.949,34.9571,34.941,34.9571,6600.0
2018-06-01 10:40:00,43.2,43.21,43.11,43.12,13912.0,34.9571,34.9652,34.8843,34.8924,13912.0
2018-06-01 10:45:00,43.13,43.18,43.13,43.13,16935.0,34.9005,34.941,34.9005,34.9005,16935.0
2018-06-01 10:50:00,43.14,43.26,43.14,43.25,15999.0,34.9086,35.0057,34.9086,34.9976,15999.0
2018-06-01 10:55:00,43.25,43.33,43.25,43.31,15130.0,34.9976,35.0623,34.9976,35.0461,15130.0
2018-06-01 11:00:00,43.33,43.36,43.32,43.34,14441.0,35.0623,35.0866,35.0542,35.0704,14441.0
2018-06-01 11:05:00,43.34,43.34,43.29,43.29,11639.0,35.0704,35.0704,35.03,35.03,11639.0
2018-06-01 11:10:00,43.29,43.33,43.29,43.32,10347.0,35.03,35.0623,35.03,35.0542,10347.0
2018-06-01 11:15:00,43.31,43.31,43.26,43.26,19315.0,35.0461,35.0461,35.0057,35.0057,19315.0
2018-06-01 11:20:00,43.27,43.33,43.27,43.33,6513.0,35.0138,35.0623,35.0138,35.0623,6513.0
2018-06-01 11:25:00,43.34,43.35,43.3,43.3,12627.0,35.0704,35.0785,35.0381,35.0381,12627.0
2018-06-01 11:30:00,43.29,43.38,43.29,43.35,7733.0,35.03,35.1028,35.03,35.0785,7733.0
2018-06-01 11:35:00,43.35,43.39,43.35,43.37,11423.0,35.0785,35.1109,35.0785,35.0947,11423.0
2018-06-01 11:40:00,43.37,43.38,43.35,43.35,1900.0,35.0947,35.1028,35.0785,35.0785,1900.0
2018-06-01 11:45:00,43.35,43.4,43.35,43.37,9903.0,35.0785,35.119,35.0785,35.0947,9903.0
2018-06-01 11:50:00,43.38,43.42,43.38,43.4,5956.0,35.1028,35.1352,35.1028,35.119,5956.0
2018-06-01 11:55:00,43.39,43.46,43.38,43.43,16293.0,35.1109,35.1675,35.1028,35.1432,16293.0
2018-06-01 12:00:00,43.44,43.45,43.42,43.44,6396.0,35.1513,35.1594,35.1352,35.1513,6396.0
2018-06-01 12:05:00,43.42,43.43,43.42,43.42,5886.0,35.1352,35.1432,35.1352,35.1352,5886.0
2018-06-01 12:10:00,43.43,43.48,43.43,43.48,8663.0,35.1432,35.1837,35.1432,35.1837,8663.0
2018-06-01 12:15:00,43.48,43.53,43.48,43.51,24142.0,35.1837,35.2242,35.1837,35.208,24142.0
2018-06-01 12:20:00,43.51,43.51,43.47,43.49,10377.0,35.208,35.208,35.1756,35.1918,10377.0
2018-06-01 12:25:00,43.48,43.51,43.48,43.51,9463.0,35.1837,35.208,35.1837,35.208,9463.0
2018-06-01 12:30:00,43.51,43.54,43.49,43.54,11839.0,35.208,35.2323,35.1918,35.2323,11839.0
2018-06-01 12:35:00,43.53,43.54,43.52,43.52,6715.0,35.2242,35.2323,35.2161,35.2161,6715.0
2018-06-01 12:40:00,43.53,43.53,43.49,43.51,14654.0,35.2242,35.2242,35.1918,35.208,14654.0
2018-06-01 12:45:00,43.5,43.53,43.49,43.5,13979.0,35.1999,35.2242,35.1918,35.1999,13979.0
2018-06-01 12:50:00,43.49,43.51,43.49,43.51,10479.0,35.1918,35.208,35.1918,35.208,10479.0
2018-06-01 12:55:00,43.51,43.55,43.51,43.55,13349.0,35.208,35.2404,35.208,35.2404,13349.0
2018-06-01 13:00:00,43.55,43.62,43.55,43.61,9872.0,35.2404,35.297,35.2404,35.2889,9872.0
2018-06-01 13:05:00,43.6,43.62,43.59,43.62,6819.0,35.2808,35.297,35.2727,35.297,6819.0
2018-06-01 13:10:00,43.62,43.63,43.59,43.62,9900.0,35.297,35.3051,35.2727,35.297,9900.0
2018-06-01 13:15:00,43.61,43.63,43.61,43.61,9488.0,35.2889,35.3051,35.2889,35.2889,9488.0
2018-06-01 13:20:00,43.6,43.66,43.6,43.66,10481.0,35.2808,35.3294,35.2808,35.3294,10481.0
2018-06-01 13:25:00,43.67,43.68,43.65,43.65,3561.0,35.3375,35.3455,35.3213,35.3213,3561.0
2018-06-01 13:30:00,43.65,43.67,43.63,43.65,7631.0,35.3213,35.3375,35.3051,35.3213,7631.0
2018-06-01 13:35:00,43.65,43.69,43.65,43.67,23616.0,35.3213,35.3536,35.3213,35.3375,23616.0
2018-06-01 13:40:00,43.66,43.67,43.65,43.65,15529.0,35.3294,35.3375,35.3213,35.3213,15529.0
2018-06-01 13:45:00,43.65,43.67,43.63,43.65,17035.0,35.3213,35.3375,35.3051,35.3213,17035.0
2018-06-01 13:50:00,43.64,43.64,43.63,43.63,3877.0,35.3132,35.3132,35.3051,35.3051,3877.0
2018-06-01 13:55:00,43.63,43.65,43.63,43.65,5573.0,35.3051,35.3213,35.3051,35.3213,5573.0
2018-06-01 14:00:00,43.65,43.67,43.6,43.6,9775.0,35.3213,35.3375,35.2808,35.2808,9775.0
2018-06-01 14:05:00,43.6,43.6,43.54,43.55,15106.0,35.2808,35.2808,35.2323,35.2404,15106.0
2018-06-01 14:10:00,43.55,43.57,43.54,43.56,8000.0,35.2404,35.2565,35.2323,35.2484,8000.0
2018-06-01 14:15:00,43.55,43.55,43.51,43.53,15947.0,35.2404,35.2404,35.208,35.2242,15947.0
2018-06-01 14:20:00,43.52,43.56,43.51,43.56,7209.0,35.2161,35.2484,35.208,35.2484,7209.0
2018-06-01 14:25:00,43.56,43.59,43.56,43.59,9981.0,35.2484,35.2727,35.2484,35.2727,9981.0
2018-06-01 14:30:00,43.59,43.59,43.56,43.56,6962.0,35.2727,35.2727,35.2484,35.2484,6962.0
2018-06-01 14:35:00,43.56,43.58,43.56,43.56,6470.0,35.2484,35.2646,35.2484,35.2484,6470.0
2018-06-01 14:40:00,43.56,43.58,43.54,43.58,7738.0,35.2484,35.2646,35.2323,35.2646,7738.0
2018-06-01 14:45:00,43.58,43.59,43.58,43.59,1436.0,35.2646,35.2727,35.2646,35.2727,1436.0
2018-06-01 14:50:00,43.58,43.6,43.58,43.6,3785.0,35.2646,35.2808,35.2646,35.2808,3785.0
2018-06-01 14:55:00,43.59,43.6,43.58,43.58,8306.0,35.2727,35.2808,35.2646,35.2646,8306.0
2018-06-01 15:00:00,43.58,43.58,43.56,43.57,6080.0,35.2646,35.2646,35.2484,35.2565,6080.0
2018-06-01 15:05:00,43.57,43.58,43.56,43.58,18617.0,35.2565,35.2646,35.2484,35.2646,18617.0
2018-06-01 15:10:00,43.57,43.57,43.52,43.53,11463.0,35.2565,35.2565,35.2161,35.2242,11463.0
2018-06-01 15:15:00,43.52,43.54,43.5,43.54,10721.0,35.2161,35.2323,35.1999,35.2323,10721.0
2018-06-01 15:20:00,43.54,43.56,43.53,43.54,18325.0,35.2323,35.2484,35.2242,35.2323,18325.0
2018-06-01 15:25:00,43.55,43.56,43.54,43.54,7733.0,35.2404,35.2484,35.2323,35.2323,7733.0
2018-06-01 15:30:00,43.54,43.58,43.54,43.56,11457.0,35.2323,35.2646,35.2323,35.2484,11457.0
2018-06-01 15:35:00,43.57,43.65,43.57,43.63,30036.0,35.2565,35.3213,35.2565,35.3051,30036.0
2018-06-01 15:40:00,43.63,43.65,43.6,43.63,22604.0,35.3051,35.3213,35.2808,35.3051,22604.0
2018-06-01 15:45:00,43.63,43.63,43.56,43.56,26786.0,35.3051,35.3051,35.2484,35.2484,26786.0
2018-06-01 15:50:00,43.56,43.64,43.56,43.6,41152.0,35.2484,35.3132,35.2484,35.2808,41152.0
2018-06-01 15:55:00,43.6,43.65,43.58,43.65,87321.0,35.2808,35.3213,35.2646,35.3213,87321.0
2018-06-04 09:30:00,43.5,43.82,43.5,43.8,10834.0,35.1999,35.4588,35.1999,35.4427,10834.0
2018-06-04 09:35:00,43.81,43.81,43.78,43.78,6557.0,35.4507,35.4507,35.4265,35.4265,6557.0
2018-06-04 09:40:00,43.78,43.79,43.71,43.71,24450.0,35.4265,35.4346,35.3698,35.3698,24450.0
2018-06-04 09:45:00,43.71,43.71,43.64,43.64,18653.0,35.3698,35.3698,35.3132,35.3132,18653.0
2018-06-04 09:50:00,43.65,43.66,43.53,43.53,35940.0,35.3213,35.3294,35.2242,35.2242,35940.0
2018-06-04 09:55:00,43.52,43.56,43.51,43.56,13220.0,35.2161,35.2484,35.208,35.2484,13220.0
2018-06-04 10:00:00,43.57,43.61,43.52,43.56,9386.0,35.2565,35.2889,35.2161,35.2484,9386.0
2018-06-04 10:05:00,43.56,43.57,43.47,43.49,13869.0,35.2484,35.2565,35.1756,35.1918,13869.0
2018-06-04 10:10:00,43.49,43.51,43.49,43.49,8610.0,35.1918,35.208,35.1918,35.1918,8610.0
2018-06-04 10:15:00,43.5,43.51,43.48,43.5,14333.0,35.1999,35.208,35.1837,35.1999,14333.0
2018-06-04 10:20:00,43.5,43.53,43.5,43.53,10854.0,35.1999,35.2242,35.1999,35.2242,10854.0
2018-06-04 10:25:00,43.53,43.56,43.49,43.49,23410.0,35.2242,35.2484,35.1918,35.1918,23410.0
2018-06-04 10:30:00,43.49,43.52,43.49,43.5,7602.0,35.1918,35.2161,35.1918,35.1999,7602.0
2018-06-04 10:35:00,43.5,43.51,43.37,43.38,25311.0,35.1999,35.208,35.0947,35.1028,25311.0
2018-06-04 10:40:00,43.38,43.45,43.38,43.43,12219.0,35.1028,35.1594,35.1028,35.1432,12219.0
2018-06-04 10:45:00,43.43,43.45,43.42,43.43,11200.0,35.1432,35.1594,35.1352,35.1432,11200.0
2018-06-04 10:50:00,43.44,43.44,43.4,43.41,9612.0,35.1513,35.1513,35.119,35.1271,9612.0
2018-06-04 10:55:00,43.43,43.43,43.36,43.42,13797.0,35.1432,35.1432,35.0866,35.1352,13797.0
2018-06-04 11:00:00,43.42,43.45,43.4,43.43,10800.0,35.1352,35.1594,35.119,35.1432,10800.0
2018-06-04 11:05:00,43.42,43.42,43.38,43.38,10706.0,35.1352,35.1352,35.1028,35.1028,10706.0
2018-06-04 11:10:00,43.39,43.39,43.29,43.3,23734.0,35.1109,35.1109,35.03,35.0381,23734.0
2018-06-04 11:15:00,43.31,43.31,43.28,43.28,8778.0,35.0461,35.0461,35.0219,35.0219,8778.0
2018-06-04 11:20:00,43.28,43.29,43.22,43.23,18901.0,35.0219,35.03,34.9733,34.9814,18901.0
2018-06-04 11:25:00,43.22,43.27,43.22,43.27,8510.0,34.9733,35.0138,34.9733,35.0138,8510.0
2018-06-04 11:30:00,43.28,43.28,43.24,43.28,9224.0,35.0219,35.0219,34.9895,35.0219,9224.0
2018-06-04 11:35:00,43.28,43.32,43.28,43.31,19274.0,35.0219,35.0542,35.0219,35.0461,19274.0
2018-06-04 11:40:00,43.31,43.36,43.31,43.36,7954.0,35.0461,35.0866,35.0461,35.0866,7954.0
2018-06-04 11:45:00,43.36,43.36,43.35,43.35,4295.0,35.0866,35.0866,35.0785,35.0785,4295.0
2018-06-04 11:50:00,43.34,43.35,43.27,43.29,11366.0,35.0704,35.0785,35.0138,35.03,11366.0
2018-06-04 11:55:00,43.29,43.3,43.27,43.3,6941.0,35.03,35.0381,35.0138,35.0381,6941.0
2018-06-04 12:00:00,43.3,43.3,43.26,43.28,10826.0,35.0381,35.0381,35.0057,35.0219,10826.0
2018-06-04 12:05:00,43.29,43.33,43.28,43.28,11892.0,35.03,35.0623,35.0219,35.0219,11892.0
2018-06-04 12:10:00,43.27,43.31,43.23,43.3,17261.0,35.0138,35.0461,34.9814,35.0381,17261.0
2018-06-04 12:15:00,43.31,43.33,43.3,43.31,4408.0,35.0461,35.0623,35.0381,35.0461,4408.0
2018-06-04 12:20:00,43.31,43.37,43.31,43.36,5200.0,35.0461,35.0947,35.0461,35.0866,5200.0
2018-06-04 12:25:00,43.35,43.38,43.35,43.38,4680.0,35.0785,35.1028,35.0785,35.1028,4680.0
2018-06-04 12:30:00,43.38,43.38,43.35,43.38,6971.0,35.1028,35.1028,35.0785,35.1028,6971.0
2018-06-04 12:35:00,43.38,43.43,43.37,43.42,6032.0,35.1028,35.1432,35.0947,35.1352,6032.0
2018-06-04 12:40:00,43.42,43.45,43.42,43.45,7321.0,35.1352,35.1594,35.1352,35.1594,7321.0
2018-06-04 12:45:00,43.45,43.45,43.45,43.45,2300.0,35.1594,35.1594,35.1594,35.1594,2300.0
2018-06-04 12:50:00,43.44,43.48,43.44,43.48,10109.0,35.1513,35.1837,35.1513,35.1837,10109.0
2018-06-04 12:55:00,43.47,43.49,43.47,43.49,4304.0,35.1756,35.1918,35.1756,35.1918,4304.0
2018-06-04 13:00:00,43.49,43.54,43.49,43.54,6053.0,35.1918,35.2323,35.1918,35.2323,6053.0
2018-06-04 13:05:00,43.54,43.56,43.53,43.53,9857.0,35.2323,35.2484,35.2242,35.2242,9857.0
2018-06-04 13:10:00,43.54,43.54,43.51,43.54,3535.0,35.2323,35.2323,35.208,35.2323,3535.0
2018-06-04 13:15:00,43.54,43.54,43.51,43.51,6105.0,35.2323,35.2323,35.208,35.208,6105.0
2018-06-04 13:20:00,43.5,43.51,43.49,43.49,9342.0,35.1999,35.208,35.1918,35.1918,9342.0
2018-06-04 13:25:00,43.49,43.49,43.45,43.47,7080.0,35.1918,35.1918,35.1594,35.1756,7080.0
2018-06-04 13:30:00,43.45,43.45,43.42,43.42,9705.0,35.1594,35.1594,35.1352,35.1352,9705.0
2018-06-04 13:35:00,43.41,43.45,43.41,43.45,12503.0,35.1271,35.1594,35.1271,35.1594,12503.0
2018-06-04 13:40:00,43.45,43.46,43.43,43.46,7310.0,35.1594,35.1675,35.1432,35.1675,7310.0
2018-06-04 13:45:00,43.47,43.48,43.45,43.45,4556.0,35.1756,35.1837,35.1594,35.1594,4556.0
2018-06-04 13:50:00,43.45,43.45,43.44,43.45,5613.0,35.1594,35.1594,35.1513,35.1594,5613.0
2018-06-04 13:55:00,43.46,43.48,43.46,43.47,16977.0,35.1675,35.1837,35.1675,35.1756,16977.0
2018-06-04 14:00:00,43.46,43.5,43.46,43.5,5617.0,35.1675,35.1999,35.1675,35.1999,5617.0
2018-06-04 14:05:00,43.5,43.59,43.5,43.58,14493.0,35.1999,35.2727,35.1999,35.2646,14493.0
2018-06-04 14:10:00,43.58,43.65,43.58,43.65,7826.0,35.2646,35.3213,35.2646,35.3213,7826.0
2018-06-04 14:15:00,43.65,43.65,43.62,43.64,15251.0,35.3213,35.3213,35.297,35.3132,15251.0
2018-06-04 14:20:00,43.65,43.69,43.65,43.69,28407.0,35.3213,35.3536,35.3213,35.3536,28407.0
2018-06-04 14:25:00,43.69,43.69,43.65,43.65,2100.0,35.3536,35.3536,35.3213,35.3213,2100.0
2018-06-04 14:30:00,43.67,43.69,43.67,43.67,4900.0,35.3375,35.3536,35.3375,35.3375,4900.0
2018-06-04 14:35:00,43.67,43.68,43.64,43.68,4543.0,35.3375,35.3455,35.3132,35.3455,4543.0
2018-06-04 14:40:00,43.68,43.69,43.67,43.68,5014.0,35.3455,35.3536,35.3375,35.3455,5014.0
2018-06-04 14:45:00,43.67,43.69,43.67,43.69,5082.0,35.3375,35.3536,35.3375,35.3536,5082.0
2018-06-04 14:50:00,43.68,43.68,43.66,43.67,8408.0,35.3455,35.3455,35.3294,35.3375,8408.0
2018-06-04 14:55:00,43.67,43.74,43.67,43.73,24582.0,35.3375,35.3941,35.3375,35.386,24582.0
2018-06-04 15:00:00,43.74,43.74,43.69,43.69,6417.0,35.3941,35.3941,35.3536,35.3536,6417.0
2018-06-04 15:05:00,43.69,43.71,43.68,43.71,13090.0,35.3536,35.3698,35.3455,35.3698,13090.0
2018-06-04 15:10:00,43.71,43.74,43.68,43.74,11273.0,35.3698,35.3941,35.3455,35.3941,11273.0
2018-06-04 15:15:00,43.74,43.74,43.72,43.74,9730.0,35.3941,35.3941,35.3779,35.3941,9730.0
2018-06-04 15:20:00,43.73,43.74,43.72,43.72,7172.0,35.386,35.3941,35.3779,35.3779,7172.0
2018-06-04 15:25:00,43.72,43.72,43.66,43.66,9176.0,35.3779,35.3779,35.3294,35.3294,9176.0
2018-06-04 15:30:00,43.67,43.67,43.64,43.65,13771.0,35.3375,35.3375,35.3132,35.3213,13771.0
2018-06-04 15:35:00,43.65,43.65,43.63,43.65,11890.0,35.3213,35.3213,35.3051,35.3213,11890.0
2018-06-04 15:40:00,43.64,43.64,43.6,43.6,9675.0,35.3132,35.3132,35.2808,35.2808,9675.0
2018-06-04 15:45:00,43.6,43.6,43.56,43.59,32042.0,35.2808,35.2808,35.2484,35.2727,32042.0
2018-06-04 15:50:00,43.6,43.62,43.58,43.59,36798.0,35.2808,35.297,35.2646,35.2727,36798.0
2018-06-04 15:55:00,43.6,43.6,43.54,43.57,66926.0,35.2808,35.2808,35.2323,35.2565,66926.0
2018-06-05 09:30:00,43.75,43.75,43.46,43.51,18451.0,35.4022,35.4022,35.1675,35.208,18451.0
2018-06-05 09:35:00,43.51,43.6,43.47,43.6,16278.0,35.208,35.2808,35.1756,35.2808,16278.0
2018-06-05 09:40:00,43.6,43.64,43.55,43.63,11727.0,35.2808,35.3132,35.2404,35.3051,11727.0
2018-06-05 09:45:00,43.63,43.64,43.51,43.54,6740.0,35.3051,35.3132,35.208,35.2323,6740.0
2018-06-05 09:50:00,43.54,43.55,43.46,43.47,17282.0,35.2323,35.2404,35.1675,35.1756,17282.0
2018-06-05 09:55:00,43.45,43.45,43.39,43.42,15958.0,35.1594,35.1594,35.1109,35.1352,15958.0
2018-06-05 10:00:00,43.43,43.56,43.43,43.55,21796.0,35.1432,35.2484,35.1432,35.2404,21796.0
2018-06-05 10:05:00,43.56,43.6,43.55,43.58,7205.0,35.2484,35.2808,35.2404,35.2646,7205.0
2018-06-05 10:10:00,43.59,43.59,43.54,43.56,5600.0,35.2727,35.2727,35.2323,35.2484,5600.0
2018-06-05 10:15:00,43.56,43.56,43.52,43.54,4995.0,35.2484,35.2484,35.2161,35.2323,4995.0
2018-06-05 10:20:00,43.55,43.6,43.54,43.6,6115.0,35.2404,35.2808,35.2323,35.2808,6115.0
2018-06-05 10:25:00,43.6,43.61,43.57,43.57,3800.0,35.2808,35.2889,35.2565,35.2565,3800.0
2018-06-05 10:30:00,43.57,43.61,43.56,43.56,5890.0,35.2565,35.2889,35.2484,35.2484,5890.0
2018-06-05 10:35:00,43.55,43.55,43.5,43.53,8914.0,35.2404,35.2404,35.1999,35.2242,8914.0
2018-06-05 10:40:00,43.53,43.61,43.53,43.61,6092.0,35.2242,35.2889,35.2242,35.2889,6092.0
2018-06-05 10:45:00,43.62,43.63,43.56,43.56,7250.0,35.297,35.3051,35.2484,35.2484,7250.0
2018-06-05 10:50:00,43.57,43.57,43.54,43.54,7120.0,35.2565,35.2565,35.2323,35.2323,7120.0
2018-06-05 10:55:00,43.53,43.55,43.51,43.54,7460.0,35.2242,35.2404,35.208,35.2323,7460.0
2018-06-05 11:00:00,43.54,43.54,43.51,43.51,7825.0,35.2323,35.2323,35.208,35.208,7825.0
2018-06-05 11:05:00,43.5,43.5,43.4,43.4,14433.0,35.1999,35.1999,35.119,35.119,14433.0
2018-06-05 11:10:00,43.4,43.45,43.4,43.44,6400.0,35.119,35.1594,35.119,35.1513,6400.0
2018-06-05 11:15:00,43.44,43.5,43.44,43.5,11400.0,35.1513,35.1999,35.1513,35.1999,11400.0
2018-06-05 11:20:00,43.51,43.52,43.5,43.51,6268.0,35.208,35.2161,35.1999,35.208,6268.0
2018-06-05 11:25:00,43.5,43.51,43.49,43.51,4300.0,35.1999,35.208,35.1918,35.208,4300.0
2018-06-05 11:30:00,43.5,43.51,43.49,43.5,5255.0,35.1999,35.208,35.1918,35.1999,5255.0
2018-06-05 11:35:00,43.49,43.52,43.46,43.51,6665.0,35.1918,35.2161,35.1675,35.208,6665.0
2018-06-05 11:40:00,43.5,43.5,43.43,43.43,5031.0,35.1999,35.1999,35.1432,35.1432,5031.0
2018-06-05 11:45:00,43.44,43.47,43.44,43.47,5602.0,35.1513,35.1756,35.1513,35.1756,5602.0
2018-06-05 11:50:00,43.48,43.51,43.47,43.51,5116.0,35.1837,35.208,35.1756,35.208,5116.0
2018-06-05 11:55:00,43.51,43.55,43.51,43.55,2900.0,35.208,35.2404,35.208,35.2404,2900.0
2018-06-05 12:00:00,43.54,43.54,43.49,43.5,9285.0,35.2323,35.2323,35.1918,35.1999,9285.0
2018-06-05 12:05:00,43.5,43.56,43.48,43.55,8950.0,35.1999,35.2484,35.1837,35.2404,8950.0
2018-06-05 12:10:00,43.55,43.56,43.55,43.56,1500.0,35.2404,35.2484,35.2404,35.2484,1500.0
2018-06-05 12:15:00,43.56,43.56,43.52,43.52,5800.0,35.2484,35.2484,35.2161,35.2161,5800.0
2018-06-05 12:20:00,43.53,43.53,43.49,43.49,6302.0,35.2242,35.2242,35.1918,35.1918,6302.0
2018-06-05 12:25:00,43.49,43.49,43.49,43.49,5286.0,35.1918,35.1918,35.1918,35.1918,5286.0
2018-06-05 12:30:00,43.48,43.48,43.46,43.47,9537.0,35.1837,35.1837,35.1675,35.1756,9537.0
2018-06-05 12:35:00,43.47,43.49,43.47,43.49,5251.0,35.1756,35.1918,35.1756,35.1918,5251.0
2018-06-05 12:40:00,43.49,43.51,43.48,43.51,8181.0,35.1918,35.208,35.1837,35.208,8181.0
2018-06-05 12:45:00,43.51,43.53,43.49,43.51,4900.0,35.208,35.2242,35.1918,35.208,4900.0
2018-06-05 12:50:00,43.52,43.55,43.52,43.55,3000.0,35.2161,35.2404,35.2161,35.2404,3000.0
2018-06-05 12:55:00,43.56,43.56,43.56,43.56,1200.0,35.2484,35.2484,35.2484,35.2484,1200.0
2018-06-05 13:00:00,43.55,43.55,43.53,43.53,3910.0,35.2404,35.2404,35.2242,35.2242,3910.0
2018-06-05 13:05:00,43.52,43.53,43.5,43.53,4500.0,35.2161,35.2242,35.1999,35.2242,4500.0
2018-06-05 13:10:00,43.53,43.56,43.53,43.56,4150.0,35.2242,35.2484,35.2242,35.2484,4150.0
2018-06-05 13:15:00,43.57,43.6,43.57,43.6,4056.0,35.2565,35.2808,35.2565,35.2808,4056.0
2018-06-05 13:20:00,43.6,43.61,43.6,43.6,4344.0,35.2808,35.2889,35.2808,35.2808,4344.0
2018-06-05 13:25:00,43.6,43.6,43.57,43.57,4158.0,35.2808,35.2808,35.2565,35.2565,4158.0
2018-06-05 13:30:00,43.57,43.57,43.56,43.56,2300.0,35.2565,35.2565,35.2484,35.2484,2300.0
2018-06-05 13:35:00,43.57,43.59,43.57,43.59,16350.0,35.2565,35.2727,35.2565,35.2727,16350.0
2018-06-05 13:40:00,43.59,43.62,43.57,43.62,14516.0,35.2727,35.297,35.2565,35.297,14516.0
2018-06-05 13:45:00,43.62,43.65,43.62,43.63,4659.0,35.297,35.3213,35.297,35.3051,4659.0
2018-06-05 13:50:00,43.64,43.65,43.63,43.63,3904.0,35.3132,35.3213,35.3051,35.3051,3904.0
2018-06-05 13:55:00,43.63,43.63,43.62,43.62,3514.0,35.3051,35.3051,35.297,35.297,3514.0
2018-06-05 14:00:00,43.63,43.63,43.58,43.59,5299.0,35.3051,35.3051,35.2646,35.2727,5299.0
2018-06-05 14:05:00,43.58,43.58,43.56,43.56,3700.0,35.2646,35.2646,35.2484,35.2484,3700.0
2018-06-05 14:10:00,43.55,43.55,43.51,43.51,13445.0,35.2404,35.2404,35.208,35.208,13445.0
2018-06-05 14:15:00,43.52,43.56,43.52,43.55,5722.0,35.2161,35.2484,35.2161,35.2404,5722.0
2018-06-05 14:20:00,43.55,43.55,43.53,43.54,5266.0,35.2404,35.2404,35.2242,35.2323,5266.0
2018-06-05 14:25:00,43.55,43.55,43.53,43.53,7657.0,35.2404,35.2404,35.2242,35.2242,7657.0
2018-06-05 14:30:00,43.52,43.56,43.52,43.55,5300.0,35.2161,35.2484,35.2161,35.2404,5300.0
2018-06-05 14:35:00,43.55,43.55,43.53,43.53,3400.0,35.2404,35.2404,35.2242,35.2242,3400.0
2018-06-05 14:40:00,43.53,43.54,43.53,43.53,2200.0,35.2242,35.2323,35.2242,35.2242,2200.0
2018-06-05 14:45:00,43.53,43.59,43.53,43.58,7869.0,35.2242,35.2727,35.2242,35.2646,7869.0
2018-06-05 14:50:00,43.58,43.63,43.58,43.63,7841.0,35.2646,35.3051,35.2646,35.3051,7841.0
2018-06-05 14:55:00,43.62,43.62,43.58,43.59,8091.0,35.297,35.297,35.2646,35.2727,8091.0
2018-06-05 15:00:00,43.59,43.6,43.58,43.6,8639.0,35.2727,35.2808,35.2646,35.2808,8639.0
2018-06-05 15:05:00,43.61,43.63,43.61,43.63,9077.0,35.2889,35.3051,35.2889,35.3051,9077.0
2018-06-05 15:10:00,43.63,43.63,43.61,43.62,7882.0,35.3051,35.3051,35.2889,35.297,7882.0
2018-06-05 15:15:00,43.63,43.65,43.63,43.65,13465.0,35.3051,35.3213,35.3051,35.3213,13465.0
2018-06-05 15:20:00,43.65,43.65,43.63,43.63,9054.0,35.3213,35.3213,35.3051,35.3051,9054.0
2018-06-05 15:25:00,43.63,43.65,43.63,43.64,6594.0,35.3051,35.3213,35.3051,35.3132,6594.0
2018-06-05 15:30:00,43.63,43.63,43.63,43.63,1966.0,35.3051,35.3051,35.3051,35.3051,1966.0
2018-06-05 15:35:00,43.63,43.72,43.63,43.72,21586.0,35.3051,35.3779,35.3051,35.3779,21586.0
2018-06-05 15:40:00,43.71,43.74,43.7,43.7,17531.0,35.3698,35.3941,35.3617,35.3617,17531.0
2018-06-05 15:45:00,43.69,43.71,43.68,43.7,13482.0,35.3536,35.3698,35.3455,35.3617,13482.0
2018-06-05 15:50:00,43.69,43.69,43.62,43.68,41964.0,35.3536,35.3536,35.297,35.3455,41964.0
2018-06-05 15:55:00,43.68,43.7,43.67,43.69,56511.0,35.3455,35.3617,35.3375,35.3536,56511.0
2018-06-06 09:30:00,43.76,43.89,43.73,43.88,17904.0,35.4103,35.5155,35.386,35.5074,17904.0
2018-06-06 09:35:00,43.88,43.89,43.84,43.86,15350.0,35.5074,35.5155,35.475,35.4912,15350.0
2018-06-06 09:40:00,43.86,43.89,43.86,43.86,10926.0,35.4912,35.5155,35.4912,35.4912,10926.0
2018-06-06 09:45:00,43.85,43.88,43.83,43.83,5856.0,35.4831,35.5074,35.4669,35.4669,5856.0
2018-06-06 09:50:00,43.83,43.84,43.8,43.8,7101.0,35.4669,35.475,35.4427,35.4427,7101.0
2018-06-06 09:55:00,43.8,43.82,43.72,43.72,7953.0,35.4427,35.4588,35.3779,35.3779,7953.0
2018-06-06 10:00:00,43.73,43.76,43.68,43.7,5822.0,35.386,35.4103,35.3455,35.3617,5822.0
2018-06-06 10:05:00,43.68,43.74,43.67,43.74,10315.0,35.3455,35.3941,35.3375,35.3941,10315.0
2018-06-06 10:10:00,43.74,43.78,43.74,43.77,4300.0,35.3941,35.4265,35.3941,35.4184,4300.0
2018-06-06 10:15:00,43.78,43.79,43.72,43.74,6744.0,35.4265,35.4346,35.3779,35.3941,6744.0
2018-06-06 10:20:00,43.74,43.79,43.74,43.79,6214.0,35.3941,35.4346,35.3941,35.4346,6214.0
2018-06-06 10:25:00,43.8,43.83,43.79,43.79,9494.0,35.4427,35.4669,35.4346,35.4346,9494.0
2018-06-06 10:30:00,43.78,43.81,43.77,43.8,6600.0,35.4265,35.4507,35.4184,35.4427,6600.0
2018-06-06 10:35:00,43.8,43.82,43.78,43.8,6415.0,35.4427,35.4588,35.4265,35.4427,6415.0
2018-06-06 10:40:00,43.81,43.81,43.78,43.79,5761.0,35.4507,35.4507,35.4265,35.4346,5761.0
2018-06-06 10:45:00,43.79,43.79,43.71,43.72,7511.0,35.4346,35.4346,35.3698,35.3779,7511.0
2018-06-06 10:50:00,43.72,43.74,43.7,43.74,7149.0,35.3779,35.3941,35.3617,35.3941,7149.0
2018-06-06 10:55:00,43.74,43.79,43.74,43.79,6468.0,35.3941,35.4346,35.3941,35.4346,6468.0
2018-06-06 11:00:00,43.8,43.87,43.8,43.87,8388.0,35.4427,35.4993,35.4427,35.4993,8388.0
2018-06-06 11:05:00,43.87,43.89,43.85,43.89,2178.0,35.4993,35.5155,35.4831,35.5155,2178.0
2018-06-06 11:10:00,43.88,43.92,43.88,43.92,6934.0,35.5074,35.5398,35.5074,35.5398,6934.0
2018-06-06 11:15:00,43.92,43.95,43.9,43.93,16418.0,35.5398,35.564,35.5236,35.5478,16418.0
2018-06-06 11:20:00,43.93,43.97,43.93,43.97,14906.0,35.5478,35.5802,35.5478,35.5802,14906.0
2018-06-06 11:25:00,43.97,44.02,43.96,43.99,33240.0,35.5802,35.6207,35.5721,35.5964,33240.0
2018-06-06 11:30:00,43.99,44.04,43.99,44.04,9832.0,35.5964,35.6369,35.5964,35.6369,9832.0
2018-06-06 11:35:00,44.05,44.06,44.02,44.02,8393.0,35.6449,35.653,35.6207,35.6207,8393.0
2018-06-06 11:40:00,44.01,44.11,44.01,44.1,11806.0,35.6126,35.6935,35.6126,35.6854,11806.0
2018-06-06 11:45:00,44.1,44.13,44.09,44.11,7752.0,35.6854,35.7097,35.6773,35.6935,7752.0
2018-06-06 11:50:00,44.1,44.1,44.04,44.05,7388.0,35.6854,35.6854,35.6369,35.6449,7388.0
2018-06-06 11:55:00,44.04,44.11,44.03,44.11,5204.0,35.6369,35.6935,35.6288,35.6935,5204.0
2018-06-06 12:00:00,44.11,44.11,44.06,44.06,6400.0,35.6935,35.6935,35.653,35.653,6400.0
2018-06-06 12:05:00,44.06,44.06,44.0,44.01,12175.0,35.653,35.653,35.6045,35.6126,12175.0
2018-06-06 12:10:00,44.02,44.06,44.02,44.05,4406.0,35.6207,35.653,35.6207,35.6449,4406.0
2018-06-06 12:15:00,44.05,44.06,44.03,44.06,5452.0,35.6449,35.653,35.6288,35.653,5452.0
2018-06-06 12:20:00,44.05,44.05,44.04,44.05,4900.0,35.6449,35.6449,35.6369,35.6449,4900.0
2018-06-06 12:25:00,44.05,44.05,44.01,44.02,2700.0,35.6449,35.6449,35.6126,35.6207,2700.0
2018-06-06 12:30:00,44.01,44.04,44.0,44.02,5559.0,35.6126,35.6369,35.6045,35.6207,5559.0
2018-06-06 12:35:00,44.01,44.01,43.97,43.97,7606.0,35.6126,35.6126,35.5802,35.5802,7606.0
2018-06-06 12:40:00,43.97,43.98,43.96,43.98,3200.0,35.5802,35.5883,35.5721,35.5883,3200.0
2018-06-06 12:45:00,43.97,44.0,43.97,43.99,10019.0,35.5802,35.6045,35.5802,35.5964,10019.0
2018-06-06 12:50:00,43.99,44.0,43.99,44.0,4300.0,35.5964,35.6045,35.5964,35.6045,4300.0
2018-06-06 12:55:00,44.0,44.06,44.0,44.05,7885.0,35.6045,35.653,35.6045,35.6449,7885.0
2018-06-06 13:00:00,44.05,44.05,44.03,44.03,2686.0,35.6449,35.6449,35.6288,35.6288,2686.0
2018-06-06 13:05:00,44.04,44.07,44.04,44.07,7600.0,35.6369,35.6611,35.6369,35.6611,7600.0
2018-06-06 13:10:00,44.07,44.09,44.06,44.09,4654.0,35.6611,35.6773,35.653,35.6773,4654.0
2018-06-06 13:15:00,44.1,44.17,44.1,44.11,16729.0,35.6854,35.7421,35.6854,35.6935,16729.0
2018-06-06 13:20:00,44.11,44.11,44.03,44.11,10286.0,35.6935,35.6935,35.6288,35.6935,10286.0
2018-06-06 13:25:00,44.1,44.11,44.1,44.11,3604.0,35.6854,35.6935,35.6854,35.6935,3604.0
2018-06-06 13:30:00,44.11,44.16,44.1,44.15,8311.0,35.6935,35.734,35.6854,35.7259,8311.0
2018-06-06 13:35:00,44.15,44.2,44.14,44.19,14442.0,35.7259,35.7663,35.7178,35.7582,14442.0
2018-06-06 13:40:00,44.18,44.21,44.17,44.2,12555.0,35.7501,35.7744,35.7421,35.7663,12555.0
2018-06-06 13:45:00,44.2,44.2,44.19,44.19,4000.0,35.7663,35.7663,35.7582,35.7582,4000.0
2018-06-06 13:50:00,44.19,44.19,44.17,44.17,5900.0,35.7582,35.7582,35.7421,35.7421,5900.0
2018-06-06 13:55:00,44.17,44.17,44.15,44.15,3997.0,35.7421,35.7421,35.7259,35.7259,3997.0
2018-06-06 14:00:00,44.15,44.2,44.15,44.2,10606.0,35.7259,35.7663,35.7259,35.7663,10606.0
2018-06-06 14:05:00,44.21,44.21,44.18,44.18,4393.0,35.7744,35.7744,35.7501,35.7501,4393.0
2018-06-06 14:10:00,44.19,44.22,44.19,44.22,4800.0,35.7582,35.7825,35.7582,35.7825,4800.0
2018-06-06 14:15:00,44.22,44.26,44.22,44.23,13700.0,35.7825,35.8149,35.7825,35.7906,13700.0
2018-06-06 14:20:00,44.24,44.24,44.21,44.23,5007.0,35.7987,35.7987,35.7744,35.7906,5007.0
2018-06-06 14:25:00,44.22,44.23,44.22,44.23,2184.0,35.7825,35.7906,35.7825,35.7906,2184.0
2018-06-06 14:30:00,44.22,44.26,44.22,44.26,9247.0,35.7825,35.8149,35.7825,35.8149,9247.0
2018-06-06 14:35:00,44.26,44.27,44.24,44.24,10715.0,35.8149,35.823,35.7987,35.7987,10715.0
2018-06-06 14:40:00,44.24,44.27,44.24,44.26,3941.0,35.7987,35.823,35.7987,35.8149,3941.0
2018-06-06 14:45:00,44.26,44.26,44.26,44.26,3800.0,35.8149,35.8149,35.8149,35.8149,3800.0
2018-06-06 14:50:00,44.25,44.25,44.21,44.21,5625.0,35.8068,35.8068,35.7744,35.7744,5625.0
2018-06-06 14:55:00,44.21,44.23,44.2,44.22,9612.0,35.7744,35.7906,35.7663,35.7825,9612.0
2018-06-06 15:00:00,44.22,44.23,44.21,44.21,5100.0,35.7825,35.7906,35.7744,35.7744,5100.0
2018-06-06 15:05:00,44.22,44.24,44.21,44.23,7470.0,35.7825,35.7987,35.7744,35.7906,7470.0
2018-06-06 15:10:00,44.23,44.25,44.23,44.25,9011.0,35.7906,35.8068,35.7906,35.8068,9011.0
2018-06-06 15:15:00,44.26,44.31,44.26,44.29,10439.0,35.8149,35.8553,35.8149,35.8392,10439.0
2018-06-06 15:20:00,44.29,44.31,44.28,44.28,13158.0,35.8392,35.8553,35.8311,35.8311,13158.0
2018-06-06 15:25:00,44.27,44.27,44.25,44.26,3284.0,35.823,35.823,35.8068,35.8149,3284.0
2018-06-06 15:30:00,44.25,44.26,44.25,44.25,7628.0,35.8068,35.8149,35.8068,35.8068,7628.0
2018-06-06 15:35:00,44.25,44.26,44.24,44.26,17284.0,35.8068,35.8149,35.7987,35.8149,17284.0
2018-06-06 15:40:00,44.26,44.29,44.25,44.25,14248.0,35.8149,35.8392,35.8068,35.8068,14248.0
2018-06-06 15:45:00,44.25,44.26,44.24,44.24,16707.0,35.8068,35.8149,35.7987,35.7987,16707.0
2018-06-06 15:50:00,44.25,44.27,44.24,44.24,52556.0,35.8068,35.823,35.7987,35.7987,52556.0
2018-06-06 15:55:00,44.24,44.27,44.24,44.26,187013.0,35.7987,35.823,35.7987,35.8149,187013.0
2018-06-07 09:30:00,44.24,44.37,44.22,44.23,19343.0,35.7987,35.9039,35.7825,35.7906,19343.0
2018-06-07 09:35:00,44.22,44.23,44.16,44.19,8662.0,35.7825,35.7906,35.734,35.7582,8662.0
2018-06-07 09:40:00,44.21,44.28,44.2,44.27,11501.0,35.7744,35.8311,35.7663,35.823,11501.0
2018-06-07 09:45:00,44.27,44.32,44.27,44.27,16283.0,35.823,35.8634,35.823,35.823,16283.0
2018-06-07 09:50:00,44.27,44.33,44.27,44.29,14058.0,35.823,35.8715,35.823,35.8392,14058.0
2018-06-07 09:55:00,44.29,44.29,44.24,44.27,9181.0,35.8392,35.8392,35.7987,35.823,9181.0
2018-06-07 10:00:00,44.26,44.36,44.26,44.36,26435.0,35.8149,35.8958,35.8149,35.8958,26435.0
2018-06-07 10:05:00,44.35,44.37,44.3,44.32,19627.0,35.8877,35.9039,35.8472,35.8634,19627.0
2018-06-07 10:10:00,44.32,44.32,44.24,44.28,15037.0,35.8634,35.8634,35.7987,35.8311,15037.0
2018-06-07 10:15:00,44.28,44.33,44.28,44.28,9614.0,35.8311,35.8715,35.8311,35.8311,9614.0
2018-06-07 10:20:00,44.28,44.28,44.13,44.13,23579.0,35.8311,35.8311,35.7097,35.7097,23579.0
2018-06-07 10:25:00,44.13,44.17,44.13,44.13,12223.0,35.7097,35.7421,35.7097,35.7097,12223.0
2018-06-07 10:30:00,44.12,44.12,44.01,44.02,12287.0,35.7016,35.7016,35.6126,35.6207,12287.0
2018-06-07 10:35:00,44.02,44.02,43.93,43.97,17297.0,35.6207,35.6207,35.5478,35.5802,17297.0
2018-06-07 10:40:00,43.97,43.97,43.89,43.89,22477.0,35.5802,35.5802,35.5155,35.5155,22477.0
2018-06-07 10:45:00,43.9,43.93,43.85,43.92,14006.0,35.5236,35.5478,35.4831,35.5398,14006.0
2018-06-07 10:50:00,43.92,43.95,43.84,43.94,20155.0,35.5398,35.564,35.475,35.5559,20155.0
2018-06-07 10:55:00,43.94,44.0,43.94,44.0,4300.0,35.5559,35.6045,35.5559,35.6045,4300.0
2018-06-07 11:00:00,44.01,44.01,43.97,43.98,6289.0,35.6126,35.6126,35.5802,35.5883,6289.0
2018-06-07 11:05:00,43.99,44.0,43.89,43.93,12878.0,35.5964,35.6045,35.5155,35.5478,12878.0
2018-06-07 11:10:00,43.93,44.02,43.93,44.0,8239.0,35.5478,35.6207,35.5478,35.6045,8239.0
2018-06-07 11:15:00,44.01,44.02,43.99,43.99,6282.0,35.6126,35.6207,35.5964,35.5964,6282.0
2018-06-07 11:20:00,43.99,44.01,43.99,44.0,5751.0,35.5964,35.6126,35.5964,35.6045,5751.0
2018-06-07 11:25:00,43.99,44.04,43.94,43.95,14117.0,35.5964,35.6369,35.5559,35.564,14117.0
2018-06-07 11:30:00,43.95,43.96,43.85,43.85,11853.0,35.564,35.5721,35.4831,35.4831,11853.0
2018-06-07 11:35:00,43.83,43.85,43.76,43.84,16286.0,35.4669,35.4831,35.4103,35.475,16286.0
2018-06-07 11:40:00,43.85,43.87,43.76,43.8,23351.0,35.4831,35.4993,35.4103,35.4427,23351.0
2018-06-07 11:45:00,43.79,43.79,43.75,43.75,10691.0,35.4346,35.4346,35.4022,35.4022,10691.0
2018-06-07 11:50:00,43.74,43.76,43.71,43.76,9269.0,35.3941,35.4103,35.3698,35.4103,9269.0
2018-06-07 11:55:00,43.76,43.8,43.75,43.76,5200.0,35.4103,35.4427,35.4022,35.4103,5200.0
2018-06-07 12:00:00,43.76,43.79,43.74,43.74,7263.0,35.4103,35.4346,35.3941,35.3941,7263.0
2018-06-07 12:05:00,43.74,43.76,43.7,43.7,13882.0,35.3941,35.4103,35.3617,35.3617,13882.0
2018-06-07 12:10:00,43.7,43.71,43.65,43.66,21166.0,35.3617,35.3698,35.3213,35.3294,21166.0
2018-06-07 12:15:00,43.66,43.69,43.64,43.69,13394.0,35.3294,35.3536,35.3132,35.3536,13394.0
2018-06-07 12:20:00,43.69,43.77,43.69,43.77,12986.0,35.3536,35.4184,35.3536,35.4184,12986.0
2018-06-07 12:25:00,43.78,43.8,43.74,43.75,22179.0,35.4265,35.4427,35.3941,35.4022,22179.0
2018-06-07 12:30:00,43.75,43.77,43.62,43.64,30719.0,35.4022,35.4184,35.297,35.3132,30719.0
2018-06-07 12:35:00,43.65,43.69,43.63,43.67,43987.0,35.3213,35.3536,35.3051,35.3375,43987.0
2018-06-07 12:40:00,43.67,43.7,43.62,43.62,19506.0,35.3375,35.3617,35.297,35.297,19506.0
2018-06-07 12:45:00,43.61,43.67,43.53,43.58,32245.0,35.2889,35.3375,35.2242,35.2646,32245.0
2018-06-07 12:50:00,43.57,43.61,43.54,43.6,12000.0,35.2565,35.2889,35.2323,35.2808,12000.0
2018-06-07 12:55:00,43.59,43.59,43.53,43.57,15967.0,35.2727,35.2727,35.2242,35.2565,15967.0
2018-06-07 13:00:00,43.58,43.63,43.58,43.63,2295.0,35.2646,35.3051,35.2646,35.3051,2295.0
2018-06-07 13:05:00,43.62,43.62,43.59,43.59,6049.0,35.297,35.297,35.2727,35.2727,6049.0
2018-06-07 13:10:00,43.58,43.6,43.56,43.56,4640.0,35.2646,35.2808,35.2484,35.2484,4640.0
2018-06-07 13:15:00,43.57,43.57,43.46,43.49,15578.0,35.2565,35.2565,35.1675,35.1918,15578.0
2018-06-07 13:20:00,43.49,43.56,43.49,43.55,3979.0,35.1918,35.2484,35.1918,35.2404,3979.0
2018-06-07 13:25:00,43.55,43.56,43.51,43.51,7311.0,35.2404,35.2484,35.208,35.208,7311.0
2018-06-07 13:30:00,43.5,43.53,43.49,43.53,8446.0,35.1999,35.2242,35.1918,35.2242,8446.0
2018-06-07 13:35:00,43.52,43.52,43.38,43.42,12614.0,35.2161,35.2161,35.1028,35.1352,12614.0
2018-06-07 13:40:00,43.4,43.45,43.39,43.42,8797.0,35.119,35.1594,35.1109,35.1352,8797.0
2018-06-07 13:45:00,43.42,43.48,43.42,43.48,15351.0,35.1352,35.1837,35.1352,35.1837,15351.0
2018-06-07 13:50:00,43.49,43.49,43.39,43.39,12014.0,35.1918,35.1918,35.1109,35.1109,12014.0
2018-06-07 13:55:00,43.39,43.41,43.38,43.39,5578.0,35.1109,35.1271,35.1028,35.1109,5578.0
2018-06-07 14:00:00,43.39,43.44,43.35,43.44,14400.0,35.1109,35.1513,35.0785,35.1513,14400.0
2018-06-07 14:05:00,43.44,43.47,43.41,43.44,6900.0,35.1513,35.1756,35.1271,35.1513,6900.0
2018-06-07 14:10:00,43.44,43.46,43.42,43.46,5300.0,35.1513,35.1675,35.1352,35.1675,5300.0
2018-06-07 14:15:00,43.46,43.52,43.45,43.51,7993.0,35.1675,35.2161,35.1594,35.208,7993.0
2018-06-07 14:20:00,43.51,43.51,43.44,43.47,11331.0,35.208,35.208,35.1513,35.1756,11331.0
2018-06-07 14:25:00,43.47,43.48,43.44,43.47,5422.0,35.1756,35.1837,35.1513,35.1756,5422.0
2018-06-07 14:30:00,43.49,43.54,43.49,43.54,6881.0,35.1918,35.2323,35.1918,35.2323,6881.0
2018-06-07 14:35:00,43.55,43.6,43.55,43.59,5419.0,35.2404,35.2808,35.2404,35.2727,5419.0
2018-06-07 14:40:00,43.58,43.59,43.55,43.58,17433.0,35.2646,35.2727,35.2404,35.2646,17433.0
2018-06-07 14:45:00,43.59,43.63,43.59,43.63,13876.0,35.2727,35.3051,35.2727,35.3051,13876.0
2018-06-07 14:50:00,43.64,43.68,43.63,43.63,9882.0,35.3132,35.3455,35.3051,35.3051,9882.0
2018-06-07 14:55:00,43.62,43.62,43.58,43.58,7049.0,35.297,35.297,35.2646,35.2646,7049.0
2018-06-07 15:00:00,43.59,43.66,43.58,43.65,12319.0,35.2727,35.3294,35.2646,35.3213,12319.0
2018-06-07 15:05:00,43.66,43.67,43.56,43.56,14844.0,35.3294,35.3375,35.2484,35.2484,14844.0
2018-06-07 15:10:00,43.56,43.58,43.54,43.57,8615.0,35.2484,35.2646,35.2323,35.2565,8615.0
2018-06-07 15:15:00,43.58,43.62,43.58,43.62,10414.0,35.2646,35.297,35.2646,35.297,10414.0
2018-06-07 15:20:00,43.63,43.65,43.63,43.65,9545.0,35.3051,35.3213,35.3051,35.3213,9545.0
2018-06-07 15:25:00,43.65,43.68,43.65,43.66,14811.0,35.3213,35.3455,35.3213,35.3294,14811.0
2018-06-07 15:30:00,43.67,43.67,43.63,43.63,10017.0,35.3375,35.3375,35.3051,35.3051,10017.0
2018-06-07 15:35:00,43.64,43.67,43.63,43.64,11755.0,35.3132,35.3375,35.3051,35.3132,11755.0
2018-06-07 15:40:00,43.64,43.66,43.62,43.62,16362.0,35.3132,35.3294,35.297,35.297,16362.0
2018-06-07 15:45:00,43.62,43.64,43.57,43.58,18237.0,35.297,35.3132,35.2565,35.2646,18237.0
2018-06-07 15:50:00,43.59,43.67,43.59,43.65,32486.0,35.2727,35.3375,35.2727,35.3213,32486.0
2018-06-07 15:55:00,43.65,43.67,43.61,43.64,45021.0,35.3213,35.3375,35.2889,35.3132,45021.0
2018-06-08 09:30:00,43.53,43.65,43.48,43.51,13997.0,35.2242,35.3213,35.1837,35.208,13997.0
2018-06-08 09:35:00,43.52,43.59,43.46,43.49,17949.0,35.2161,35.2727,35.1675,35.1918,17949.0
2018-06-08 09:40:00,43.49,43.53,43.37,43.44,26541.0,35.1918,35.2242,35.0947,35.1513,26541.0
2018-06-08 09:45:00,43.45,43.53,43.45,43.49,22467.0,35.1594,35.2242,35.1594,35.1918,22467.0
2018-06-08 09:50:00,43.49,43.53,43.47,43.51,14390.0,35.1918,35.2242,35.1756,35.208,14390.0
2018-06-08 09:55:00,43.52,43.59,43.49,43.57,18429.0,35.2161,35.2727,35.1918,35.2565,18429.0
2018-06-08 10:00:00,43.54,43.56,43.5,43.5,9700.0,35.2323,35.2484,35.1999,35.1999,9700.0
2018-06-08 10:05:00,43.5,43.55,43.46,43.54,16262.0,35.1999,35.2404,35.1675,35.2323,16262.0
2018-06-08 10:10:00,43.52,43.54,43.51,43.52,7578.0,35.2161,35.2323,35.208,35.2161,7578.0
2018-06-08 10:15:00,43.53,43.53,43.5,43.52,6508.0,35.2242,35.2242,35.1999,35.2161,6508.0
2018-06-08 10:20:00,43.52,43.58,43.5,43.51,8402.0,35.2161,35.2646,35.1999,35.208,8402.0
2018-06-08 10:25:00,43.51,43.51,43.42,43.42,11290.0,35.208,35.208,35.1352,35.1352,11290.0
2018-06-08 10:30:00,43.41,43.42,43.36,43.38,10707.0,35.1271,35.1352,35.0866,35.1028,10707.0
2018-06-08 10:35:00,43.38,43.43,43.36,43.37,16006.0,35.1028,35.1432,35.0866,35.0947,16006.0
2018-06-08 10:40:00,43.35,43.38,43.31,43.38,9600.0,35.0785,35.1028,35.0461,35.1028,9600.0
2018-06-08 10:45:00,43.38,43.42,43.38,43.42,12221.0,35.1028,35.1352,35.1028,35.1352,12221.0
2018-06-08 10:50:00,43.4,43.52,43.4,43.52,8905.0,35.119,35.2161,35.119,35.2161,8905.0
2018-06-08 10:55:00,43.53,43.54,43.5,43.54,10290.0,35.2242,35.2323,35.1999,35.2323,10290.0
2018-06-08 11:00:00,43.54,43.56,43.52,43.56,9277.0,35.2323,35.2484,35.2161,35.2484,9277.0
2018-06-08 11:05:00,43.56,43.66,43.56,43.64,37816.0,35.2484,35.3294,35.2484,35.3132,37816.0
2018-06-08 11:10:00,43.65,43.7,43.65,43.7,4792.0,35.3213,35.3617,35.3213,35.3617,4792.0
2018-06-08 11:15:00,43.72,43.72,43.71,43.72,22961.0,35.3779,35.3779,35.3698,35.3779,22961.0
2018-06-08 11:20:00,43.71,43.71,43.62,43.65,37535.0,35.3698,35.3698,35.297,35.3213,37535.0
2018-06-08 11:25:00,43.64,43.67,43.64,43.65,26644.0,35.3132,35.3375,35.3132,35.3213,26644.0
2018-06-08 11:30:00,43.65,43.65,43.53,43.55,44874.0,35.3213,35.3213,35.2242,35.2404,44874.0
2018-06-08 11:35:00,43.53,43.58,43.51,43.54,5700.0,35.2242,35.2646,35.208,35.2323,5700.0
2018-06-08 11:40:00,43.53,43.57,43.52,43.54,8893.0,35.2242,35.2565,35.2161,35.2323,8893.0
2018-06-08 11:45:00,43.55,43.55,43.5,43.52,10329.0,35.2404,35.2404,35.1999,35.2161,10329.0
2018-06-08 11:50:00,43.51,43.56,43.51,43.56,6145.0,35.208,35.2484,35.208,35.2484,6145.0
2018-06-08 11:55:00,43.56,43.57,43.54,43.56,7378.0,35.2484,35.2565,35.2323,35.2484,7378.0
2018-06-08 12:00:00,43.56,43.61,43.56,43.59,3344.0,35.2484,35.2889,35.2484,35.2727,3344.0
2018-06-08 12:05:00,43.58,43.61,43.58,43.61,9703.0,35.2646,35.2889,35.2646,35.2889,9703.0
2018-06-08 12:10:00,43.62,43.62,43.56,43.56,7547.0,35.297,35.297,35.2484,35.2484,7547.0
2018-06-08 12:15:00,43.56,43.58,43.55,43.56,14700.0,35.2484,35.2646,35.2404,35.2484,14700.0
2018-06-08 12:20:00,43.57,43.62,43.57,43.61,7270.0,35.2565,35.297,35.2565,35.2889,7270.0
2018-06-08 12:25:00,43.61,43.62,43.6,43.62,9563.0,35.2889,35.297,35.2808,35.297,9563.0
2018-06-08 12:30:00,43.62,43.67,43.62,43.67,5900.0,35.297,35.3375,35.297,35.3375,5900.0
2018-06-08 12:35:00,43.68,43.68,43.63,43.65,6500.0,35.3455,35.3455,35.3051,35.3213,6500.0
2018-06-08 12:40:00,43.64,43.67,43.63,43.65,9600.0,35.3132,35.3375,35.3051,35.3213,9600.0
2018-06-08 12:45:00,43.65,43.67,43.65,43.66,4899.0,35.3213,35.3375,35.3213,35.3294,4899.0
2018-06-08 12:50:00,43.67,43.7,43.67,43.7,7200.0,35.3375,35.3617,35.3375,35.3617,7200.0
2018-06-08 12:55:00,43.69,43.69,43.65,43.65,7800.0,35.3536,35.3536,35.3213,35.3213,7800.0
2018-06-08 13:00:00,43.65,43.65,43.61,43.62,13555.0,35.3213,35.3213,35.2889,35.297,13555.0
2018-06-08 13:05:00,43.62,43.63,43.61,43.62,5896.0,35.297,35.3051,35.2889,35.297,5896.0
2018-06-08 13:10:00,43.63,43.64,43.62,43.62,21494.0,35.3051,35.3132,35.297,35.297,21494.0
2018-06-08 13:15:00,43.62,43.62,43.56,43.56,12498.0,35.297,35.297,35.2484,35.2484,12498.0
2018-06-08 13:20:00,43.55,43.58,43.55,43.56,9940.0,35.2404,35.2646,35.2404,35.2484,9940.0
2018-06-08 13:25:00,43.55,43.56,43.53,43.55,7600.0,35.2404,35.2484,35.2242,35.2404,7600.0
2018-06-08 13:30:00,43.56,43.6,43.56,43.6,6593.0,35.2484,35.2808,35.2484,35.2808,6593.0
2018-06-08 13:35:00,43.6,43.62,43.55,43.55,13511.0,35.2808,35.297,35.2404,35.2404,13511.0
2018-06-08 13:40:00,43.55,43.57,43.55,43.55,8452.0,35.2404,35.2565,35.2404,35.2404,8452.0
2018-06-08 13:45:00,43.56,43.58,43.56,43.56,13656.0,35.2484,35.2646,35.2484,35.2484,13656.0
2018-06-08 13:50:00,43.55,43.57,43.48,43.51,34420.0,35.2404,35.2565,35.1837,35.208,34420.0
2018-06-08 13:55:00,43.51,43.51,43.44,43.46,12943.0,35.208,35.208,35.1513,35.1675,12943.0
2018-06-08 14:00:00,43.46,43.51,43.46,43.51,10545.0,35.1675,35.208,35.1675,35.208,10545.0
2018-06-08 14:05:00,43.51,43.51,43.49,43.49,8991.0,35.208,35.208,35.1918,35.1918,8991.0
2018-06-08 14:10:00,43.49,43.55,43.49,43.54,17672.0,35.1918,35.2404,35.1918,35.2323,17672.0
2018-06-08 14:15:00,43.55,43.55,43.51,43.51,10382.0,35.2404,35.2404,35.208,35.208,10382.0
2018-06-08 14:20:00,43.51,43.52,43.47,43.5,17561.0,35.208,35.2161,35.1756,35.1999,17561.0
2018-06-08 14:25:00,43.49,43.52,43.48,43.48,17300.0,35.1918,35.2161,35.1837,35.1837,17300.0
2018-06-08 14:30:00,43.49,43.51,43.49,43.49,7800.0,35.1918,35.208,35.1918,35.1918,7800.0
2018-06-08 14:35:00,43.49,43.51,43.48,43.49,12038.0,35.1918,35.208,35.1837,35.1918,12038.0
2018-06-08 14:40:00,43.49,43.53,43.49,43.53,10213.0,35.1918,35.2242,35.1918,35.2242,10213.0
2018-06-08 14:45:00,43.54,43.56,43.53,43.56,24383.0,35.2323,35.2484,35.2242,35.2484,24383.0
2018-06-08 14:50:00,43.56,43.56,43.53,43.54,14358.0,35.2484,35.2484,35.2242,35.2323,14358.0
2018-06-08 14:55:00,43.54,43.55,43.51,43.51,27071.0,35.2323,35.2404,35.208,35.208,27071.0
2018-06-08 15:00:00,43.5,43.51,43.5,43.51,21845.0,35.1999,35.208,35.1999,35.208,21845.0
2018-06-08 15:05:00,43.52,43.58,43.52,43.56,31802.0,35.2161,35.2646,35.2161,35.2484,31802.0
2018-06-08 15:10:00,43.56,43.6,43.56,43.59,20300.0,35.2484,35.2808,35.2484,35.2727,20300.0
2018-06-08 15:15:00,43.59,43.6,43.56,43.56,10453.0,35.2727,35.2808,35.2484,35.2484,10453.0
2018-06-08 15:20:00,43.56,43.61,43.56,43.6,11494.0,35.2484,35.2889,35.2484,35.2808,11494.0
2018-06-08 15:25:00,43.59,43.63,43.59,43.63,4855.0,35.2727,35.3051,35.2727,35.3051,4855.0
2018-06-08 15:30:00,43.63,43.67,43.63,43.67,20645.0,35.3051,35.3375,35.3051,35.3375,20645.0
2018-06-08 15:35:00,43.66,43.69,43.66,43.69,10100.0,35.3294,35.3536,35.3294,35.3536,10100.0
2018-06-08 15:40:00,43.69,43.69,43.63,43.63,25174.0,35.3536,35.3536,35.3051,35.3051,25174.0
2018-06-08 15:45:00,43.63,43.67,43.6,43.6,23891.0,35.3051,35.3375,35.2808,35.2808,23891.0
2018-06-08 15:50:00,43.61,43.62,43.53,43.53,79962.0,35.2889,35.297,35.2242,35.2242,79962.0
2018-06-08 15:55:00,43.53,43.54,43.46,43.47,108572.0,35.2242,35.2323,35.1675,35.1756,108572.0
2018-06-11 09:30:00,43.59,43.68,43.56,43.68,23594.0,35.2727,35.3455,35.2484,35.3455,23594.0
2018-06-11 09:35:00,43.69,43.72,43.65,43.72,18917.0,35.3536,35.3779,35.3213,35.3779,18917.0
2018-06-11 09:40:00,43.73,43.87,43.73,43.85,25669.0,35.386,35.4993,35.386,35.4831,25669.0
2018-06-11 09:45:00,43.85,43.91,43.83,43.85,22019.0,35.4831,35.5317,35.4669,35.4831,22019.0
2018-06-11 09:50:00,43.86,43.89,43.8,43.8,14236.0,35.4912,35.5155,35.4427,35.4427,14236.0
2018-06-11 09:55:00,43.8,43.85,43.8,43.85,16142.0,35.4427,35.4831,35.4427,35.4831,16142.0
2018-06-11 10:00:00,43.85,43.86,43.71,43.71,17674.0,35.4831,35.4912,35.3698,35.3698,17674.0
2018-06-11 10:05:00,43.71,43.77,43.7,43.7,15462.0,35.3698,35.4184,35.3617,35.3617,15462.0
2018-06-11 10:10:00,43.69,43.73,43.68,43.68,11809.0,35.3536,35.386,35.3455,35.3455,11809.0
2018-06-11 10:15:00,43.68,43.68,43.56,43.6,21411.0,35.3455,35.3455,35.2484,35.2808,21411.0
2018-06-11 10:20:00,43.6,43.63,43.58,43.63,11431.0,35.2808,35.3051,35.2646,35.3051,11431.0
2018-06-11 10:25:00,43.65,43.66,43.57,43.57,10984.0,35.3213,35.3294,35.2565,35.2565,10984.0
2018-06-11 10:30:00,43.58,43.64,43.55,43.62,11340.0,35.2646,35.3132,35.2404,35.297,11340.0
2018-06-11 10:35:00,43.62,43.68,43.62,43.65,11316.0,35.297,35.3455,35.297,35.3213,11316.0
2018-06-11 10:40:00,43.65,43.65,43.63,43.65,11765.0,35.3213,35.3213,35.3051,35.3213,11765.0
2018-06-11 10:45:00,43.66,43.68,43.62,43.62,13736.0,35.3294,35.3455,35.297,35.297,13736.0
2018-06-11 10:50:00,43.63,43.67,43.58,43.61,17316.0,35.3051,35.3375,35.2646,35.2889,17316.0
2018-06-11 10:55:00,43.62,43.65,43.61,43.65,6934.0,35.297,35.3213,35.2889,35.3213,6934.0
2018-06-11 11:00:00,43.65,43.67,43.58,43.58,9265.0,35.3213,35.3375,35.2646,35.2646,9265.0
2018-06-11 11:05:00,43.59,43.61,43.56,43.61,13672.0,35.2727,35.2889,35.2484,35.2889,13672.0
2018-06-11 11:10:00,43.6,43.61,43.54,43.54,10696.0,35.2808,35.2889,35.2323,35.2323,10696.0
2018-06-11 11:15:00,43.54,43.58,43.54,43.55,11774.0,35.2323,35.2646,35.2323,35.2404,11774.0
2018-06-11 11:20:00,43.54,43.54,43.51,43.53,10996.0,35.2323,35.2323,35.208,35.2242,10996.0
2018-06-11 11:25:00,43.53,43.53,43.52,43.52,5770.0,35.2242,35.2242,35.2161,35.2161,5770.0
2018-06-11 11:30:00,43.52,43.52,43.44,43.49,17301.0,35.2161,35.2161,35.1513,35.1918,17301.0
2018-06-11 11:35:00,43.49,43.55,43.49,43.55,19636.0,35.1918,35.2404,35.1918,35.2404,19636.0
2018-06-11 11:40:00,43.55,43.61,43.53,43.6,23370.0,35.2404,35.2889,35.2242,35.2808,23370.0
2018-06-11 11:45:00,43.6,43.62,43.56,43.57,10586.0,35.2808,35.297,35.2484,35.2565,10586.0
2018-06-11 11:50:00,43.57,43.58,43.55,43.56,12462.0,35.2565,35.2646,35.2404,35.2484,12462.0
2018-06-11 11:55:00,43.56,43.61,43.56,43.59,9600.0,35.2484,35.2889,35.2484,35.2727,9600.0
2018-06-11 12:00:00,43.6,43.63,43.59,43.63,8413.0,35.2808,35.3051,35.2727,35.3051,8413.0
2018-06-11 12:05:00,43.63,43.67,43.63,43.67,6562.0,35.3051,35.3375,35.3051,35.3375,6562.0
2018-06-11 12:10:00,43.67,43.67,43.65,43.65,8752.0,35.3375,35.3375,35.3213,35.3213,8752.0
2018-06-11 12:15:00,43.64,43.68,43.64,43.67,8988.0,35.3132,35.3455,35.3132,35.3375,8988.0
2018-06-11 12:20:00,43.68,43.68,43.68,43.68,2300.0,35.3455,35.3455,35.3455,35.3455,2300.0
2018-06-11 12:25:00,43.68,43.7,43.68,43.69,11628.0,35.3455,35.3617,35.3455,35.3536,11628.0
2018-06-11 12:30:00,43.7,43.71,43.65,43.71,2955.0,35.3617,35.3698,35.3213,35.3698,2955.0
2018-06-11 12:35:00,43.71,43.71,43.69,43.69,10704.0,35.3698,35.3698,35.3536,35.3536,10704.0
2018-06-11 12:40:00,43.69,43.7,43.67,43.68,9700.0,35.3536,35.3617,35.3375,35.3455,9700.0
2018-06-11 12:45:00,43.69,43.71,43.68,43.71,3900.0,35.3536,35.3698,35.3455,35.3698,3900.0
2018-06-11 12:50:00,43.71,43.72,43.71,43.72,1872.0,35.3698,35.3779,35.3698,35.3779,1872.0
2018-06-11 12:55:00,43.72,43.72,43.7,43.71,5616.0,35.3779,35.3779,35.3617,35.3698,5616.0
2018-06-11 13:00:00,43.72,43.74,43.71,43.72,9491.0,35.3779,35.3941,35.3698,35.3779,9491.0
2018-06-11 13:05:00,43.72,43.74,43.72,43.74,2921.0,35.3779,35.3941,35.3779,35.3941,2921.0
2018-06-11 13:10:00,43.74,43.76,43.74,43.75,6505.0,35.3941,35.4103,35.3941,35.4022,6505.0
2018-06-11 13:15:00,43.76,43.77,43.75,43.76,6636.0,35.4103,35.4184,35.4022,35.4103,6636.0
2018-06-11 13:20:00,43.76,43.77,43.74,43.74,6044.0,35.4103,35.4184,35.3941,35.3941,6044.0
2018-06-11 13:25:00,43.75,43.77,43.75,43.77,3364.0,35.4022,35.4184,35.4022,35.4184,3364.0
2018-06-11 13:30:00,43.76,43.76,43.76,43.76,3238.0,35.4103,35.4103,35.4103,35.4103,3238.0
2018-06-11 13:35:00,43.76,43.79,43.76,43.79,7511.0,35.4103,35.4346,35.4103,35.4346,7511.0
2018-06-11 13:40:00,43.79,43.81,43.75,43.76,7776.0,35.4346,35.4507,35.4022,35.4103,7776.0
2018-06-11 13:45:00,43.76,43.76,43.71,43.74,14565.0,35.4103,35.4103,35.3698,35.3941,14565.0
2018-06-11 13:50:00,43.73,43.75,43.72,43.72,7427.0,35.386,35.4022,35.3779,35.3779,7427.0
2018-06-11 13:55:00,43.73,43.73,43.72,43.73,5953.0,35.386,35.386,35.3779,35.386,5953.0
2018-06-11 14:00:00,43.73,43.73,43.7,43.71,5400.0,35.386,35.386,35.3617,35.3698,5400.0
2018-06-11 14:05:00,43.72,43.72,43.67,43.71,10288.0,35.3779,35.3779,35.3375,35.3698,10288.0
2018-06-11 14:10:00,43.71,43.72,43.69,43.69,6128.0,35.3698,35.3779,35.3536,35.3536,6128.0
2018-06-11 14:15:00,43.68,43.7,43.68,43.69,9100.0,35.3455,35.3617,35.3455,35.3536,9100.0
2018-06-11 14:20:00,43.71,43.73,43.71,43.73,10067.0,35.3698,35.386,35.3698,35.386,10067.0
2018-06-11 14:25:00,43.75,43.75,43.72,43.72,7787.0,35.4022,35.4022,35.3779,35.3779,7787.0
2018-06-11 14:30:00,43.72,43.73,43.71,43.71,5091.0,35.3779,35.386,35.3698,35.3698,5091.0
2018-06-11 14:35:00,43.71,43.73,43.69,43.7,13004.0,35.3698,35.386,35.3536,35.3617,13004.0
2018-06-11 14:40:00,43.7,43.7,43.69,43.69,9208.0,35.3617,35.3617,35.3536,35.3536,9208.0
2018-06-11 14:45:00,43.68,43.7,43.66,43.7,4346.0,35.3455,35.3617,35.3294,35.3617,4346.0
2018-06-11 14:50:00,43.7,43.71,43.69,43.71,11154.0,35.3617,35.3698,35.3536,35.3698,11154.0
2018-06-11 14:55:00,43.71,43.75,43.71,43.74,11655.0,35.3698,35.4022,35.3698,35.3941,11655.0
2018-06-11 15:00:00,43.75,43.76,43.74,43.74,11473.0,35.4022,35.4103,35.3941,35.3941,11473.0
2018-06-11 15:05:00,43.74,43.74,43.72,43.74,11351.0,35.3941,35.3941,35.3779,35.3941,11351.0
2018-06-11 15:10:00,43.73,43.74,43.72,43.72,11324.0,35.386,35.3941,35.3779,35.3779,11324.0
2018-06-11 15:15:00,43.72,43.74,43.72,43.72,12575.0,35.3779,35.3941,35.3779,35.3779,12575.0
2018-06-11 15:20:00,43.72,43.75,43.72,43.74,11351.0,35.3779,35.4022,35.3779,35.3941,11351.0
2018-06-11 15:25:00,43.74,43.75,43.74,43.74,5757.0,35.3941,35.4022,35.3941,35.3941,5757.0
2018-06-11 15:30:00,43.74,43.74,43.72,43.74,15708.0,35.3941,35.3941,35.3779,35.3941,15708.0
2018-06-11 15:35:00,43.74,43.74,43.72,43.72,11649.0,35.3941,35.3941,35.3779,35.3779,11649.0
2018-06-11 15:40:00,43.72,43.72,43.69,43.7,18371.0,35.3779,35.3779,35.3536,35.3617,18371.0
2018-06-11 15:45:00,43.71,43.75,43.71,43.74,16155.0,35.3698,35.4022,35.3698,35.3941,16155.0
2018-06-11 15:50:00,43.74,43.74,43.63,43.65,42195.0,35.3941,35.3941,35.3051,35.3213,42195.0
2018-06-11 15:55:00,43.65,43.7,43.65,43.69,65208.0,35.3213,35.3617,35.3213,35.3536,65208.0
2018-06-12 09:30:00,43.7,43.8,43.65,43.77,15739.0,35.3617,35.4427,35.3213,35.4184,15739.0
2018-06-12 09:35:00,43.74,43.77,43.69,43.74,26372.0,35.3941,35.4184,35.3536,35.3941,26372.0
2018-06-12 09:40:00,43.72,43.72,43.59,43.6,27555.0,35.3779,35.3779,35.2727,35.2808,27555.0
2018-06-12 09:45:00,43.61,43.64,43.58,43.61,26036.0,35.2889,35.3132,35.2646,35.2889,26036.0
2018-06-12 09:50:00,43.62,43.62,43.54,43.55,19751.0,35.297,35.297,35.2323,35.2404,19751.0
2018-06-12 09:55:00,43.56,43.59,43.51,43.51,15294.0,35.2484,35.2727,35.208,35.208,15294.0
2018-06-12 10:00:00,43.51,43.57,43.48,43.57,12437.0,35.208,35.2565,35.1837,35.2565,12437.0
2018-06-12 10:05:00,43.56,43.59,43.56,43.58,11012.0,35.2484,35.2727,35.2484,35.2646,11012.0
2018-06-12 10:10:00,43.58,43.6,43.56,43.58,10532.0,35.2646,35.2808,35.2484,35.2646,10532.0
2018-06-12 10:15:00,43.59,43.6,43.58,43.59,9592.0,35.2727,35.2808,35.2646,35.2727,9592.0
2018-06-12 10:20:00,43.59,43.6,43.56,43.56,12195.0,35.2727,35.2808,35.2484,35.2484,12195.0
2018-06-12 10:25:00,43.57,43.57,43.57,43.57,1700.0,35.2565,35.2565,35.2565,35.2565,1700.0
2018-06-12 10:30:00,43.58,43.59,43.58,43.59,3543.0,35.2646,35.2727,35.2646,35.2727,3543.0
2018-06-12 10:35:00,43.59,43.59,43.5,43.54,23848.0,35.2727,35.2727,35.1999,35.2323,23848.0
2018-06-12 10:40:00,43.54,43.66,43.54,43.66,14858.0,35.2323,35.3294,35.2323,35.3294,14858.0
2018-06-12 10:45:00,43.67,43.69,43.65,43.67,17602.0,35.3375,35.3536,35.3213,35.3375,17602.0
2018-06-12 10:50:00,43.67,43.67,43.63,43.63,11806.0,35.3375,35.3375,35.3051,35.3051,11806.0
2018-06-12 10:55:00,43.63,43.71,43.63,43.71,9340.0,35.3051,35.3698,35.3051,35.3698,9340.0
2018-06-12 11:00:00,43.71,43.71,43.66,43.69,9193.0,35.3698,35.3698,35.3294,35.3536,9193.0
2018-06-12 11:05:00,43.69,43.69,43.68,43.68,9779.0,35.3536,35.3536,35.3455,35.3455,9779.0
2018-06-12 11:10:00,43.69,43.71,43.65,43.65,13048.0,35.3536,35.3698,35.3213,35.3213,13048.0
2018-06-12 11:15:00,43.65,43.65,43.57,43.57,8433.0,35.3213,35.3213,35.2565,35.2565,8433.0
2018-06-12 11:20:00,43.58,43.61,43.58,43.61,11338.0,35.2646,35.2889,35.2646,35.2889,11338.0
2018-06-12 11:25:00,43.61,43.62,43.59,43.62,8112.0,35.2889,35.297,35.2727,35.297,8112.0
2018-06-12 11:30:00,43.63,43.65,43.63,43.63,11296.0,35.3051,35.3213,35.3051,35.3051,11296.0
2018-06-12 11:35:00,43.63,43.63,43.6,43.6,12206.0,35.3051,35.3051,35.2808,35.2808,12206.0
2018-06-12 11:40:00,43.6,43.63,43.6,43.63,3987.0,35.2808,35.3051,35.2808,35.3051,3987.0
2018-06-12 11:45:00,43.63,43.65,43.63,43.64,5543.0,35.3051,35.3213,35.3051,35.3132,5543.0
2018-06-12 11:50:00,43.65,43.68,43.64,43.68,6124.0,35.3213,35.3455,35.3132,35.3455,6124.0
2018-06-12 11:55:00,43.68,43.68,43.65,43.66,7156.0,35.3455,35.3455,35.3213,35.3294,7156.0
2018-06-12 12:00:00,43.66,43.68,43.66,43.67,12815.0,35.3294,35.3455,35.3294,35.3375,12815.0
2018-06-12 12:05:00,43.67,43.67,43.67,43.67,17916.0,35.3375,35.3375,35.3375,35.3375,17916.0
2018-06-12 12:10:00,43.67,43.72,43.67,43.72,11800.0,35.3375,35.3779,35.3375,35.3779,11800.0
2018-06-12 12:15:00,43.71,43.72,43.71,43.72,2365.0,35.3698,35.3779,35.3698,35.3779,2365.0
2018-06-12 12:20:00,43.71,43.72,43.71,43.72,4994.0,35.3698,35.3779,35.3698,35.3779,4994.0
2018-06-12 12:25:00,43.71,43.71,43.64,43.67,12116.0,35.3698,35.3698,35.3132,35.3375,12116.0
2018-06-12 12:30:00,43.67,43.68,43.66,43.66,8037.0,35.3375,35.3455,35.3294,35.3294,8037.0
2018-06-12 12:35:00,43.67,43.68,43.66,43.68,6032.0,35.3375,35.3455,35.3294,35.3455,6032.0
2018-06-12 12:40:00,43.67,43.67,43.66,43.66,5953.0,35.3375,35.3375,35.3294,35.3294,5953.0
2018-06-12 12:45:00,43.65,43.69,43.65,43.69,6276.0,35.3213,35.3536,35.3213,35.3536,6276.0
2018-06-12 12:50:00,43.69,43.69,43.68,43.69,5200.0,35.3536,35.3536,35.3455,35.3536,5200.0
2018-06-12 12:55:00,43.69,43.72,43.69,43.71,7045.0,35.3536,35.3779,35.3536,35.3698,7045.0
2018-06-12 13:00:00,43.72,43.77,43.72,43.77,7261.0,35.3779,35.4184,35.3779,35.4184,7261.0
2018-06-12 13:05:00,43.76,43.77,43.76,43.76,6207.0,35.4103,35.4184,35.4103,35.4103,6207.0
2018-06-12 13:10:00,43.76,43.76,43.74,43.75,10955.0,35.4103,35.4103,35.3941,35.4022,10955.0
2018-06-12 13:15:00,43.76,43.77,43.69,43.71,17283.0,35.4103,35.4184,35.3536,35.3698,17283.0
2018-06-12 13:20:00,43.72,43.76,43.72,43.75,11084.0,35.3779,35.4103,35.3779,35.4022,11084.0
2018-06-12 13:25:00,43.76,43.78,43.76,43.76,9604.0,35.4103,35.4265,35.4103,35.4103,9604.0
2018-06-12 13:30:00,43.76,43.79,43.76,43.79,10425.0,35.4103,35.4346,35.4103,35.4346,10425.0
2018-06-12 13:35:00,43.8,43.84,43.79,43.81,14291.0,35.4427,35.475,35.4346,35.4507,14291.0
2018-06-12 13:40:00,43.8,43.83,43.8,43.82,13779.0,35.4427,35.4669,35.4427,35.4588,13779.0
2018-06-12 13:45:00,43.83,43.83,43.83,43.83,5847.0,35.4669,35.4669,35.4669,35.4669,5847.0
2018-06-12 13:50:00,43.82,43.82,43.79,43.8,7158.0,35.4588,35.4588,35.4346,35.4427,7158.0
2018-06-12 13:55:00,43.81,43.9,43.81,43.9,16032.0,35.4507,35.5236,35.4507,35.5236,16032.0
2018-06-12 14:00:00,43.9,43.9,43.85,43.87,11536.0,35.5236,35.5236,35.4831,35.4993,11536.0
2018-06-12 14:05:00,43.87,43.87,43.81,43.81,9869.0,35.4993,35.4993,35.4507,35.4507,9869.0
2018-06-12 14:10:00,43.8,43.8,43.78,43.78,8244.0,35.4427,35.4427,35.4265,35.4265,8244.0
2018-06-12 14:15:00,43.78,43.79,43.78,43.79,2982.0,35.4265,35.4346,35.4265,35.4346,2982.0
2018-06-12 14:20:00,43.79,43.79,43.76,43.77,7944.0,35.4346,35.4346,35.4103,35.4184,7944.0
2018-06-12 14:25:00,43.77,43.79,43.71,43.71,18680.0,35.4184,35.4346,35.3698,35.3698,18680.0
2018-06-12 14:30:00,43.7,43.7,43.66,43.67,9330.0,35.3617,35.3617,35.3294,35.3375,9330.0
2018-06-12 14:35:00,43.68,43.74,43.68,43.74,14910.0,35.3455,35.3941,35.3455,35.3941,14910.0
2018-06-12 14:40:00,43.74,43.74,43.72,43.74,10642.0,35.3941,35.3941,35.3779,35.3941,10642.0
2018-06-12 14:45:00,43.74,43.74,43.71,43.74,11990.0,35.3941,35.3941,35.3698,35.3941,11990.0
2018-06-12 14:50:00,43.74,43.76,43.69,43.74,16531.0,35.3941,35.4103,35.3536,35.3941,16531.0
2018-06-12 14:55:00,43.74,43.74,43.69,43.69,11223.0,35.3941,35.3941,35.3536,35.3536,11223.0
2018-06-12 15:00:00,43.68,43.76,43.67,43.74,19211.0,35.3455,35.4103,35.3375,35.3941,19211.0
2018-06-12 15:05:00,43.75,43.78,43.75,43.76,12939.0,35.4022,35.4265,35.4022,35.4103,12939.0
2018-06-12 15:10:00,43.77,43.78,43.76,43.78,7753.0,35.4184,35.4265,35.4103,35.4265,7753.0
2018-06-12 15:15:00,43.78,43.79,43.78,43.78,14752.0,35.4265,35.4346,35.4265,35.4265,14752.0
2018-06-12 15:20:00,43.78,43.78,43.78,43.78,3203.0,35.4265,35.4265,35.4265,35.4265,3203.0
2018-06-12 15:25:00,43.78,43.79,43.76,43.79,16632.0,35.4265,35.4346,35.4103,35.4346,16632.0
2018-06-12 15:30:00,43.8,43.81,43.76,43.76,14109.0,35.4427,35.4507,35.4103,35.4103,14109.0
2018-06-12 15:35:00,43.76,43.81,43.76,43.81,18681.0,35.4103,35.4507,35.4103,35.4507,18681.0
2018-06-12 15:40:00,43.81,43.81,43.79,43.81,9423.0,35.4507,35.4507,35.4346,35.4507,9423.0
2018-06-12 15:45:00,43.81,43.83,43.81,43.82,15781.0,35.4507,35.4669,35.4507,35.4588,15781.0
2018-06-12 15:50:00,43.83,43.92,43.83,43.9,116285.0,35.4669,35.5398,35.4669,35.5236,116285.0
2018-06-12 15:55:00,43.9,43.94,43.9,43.93,52858.0,35.5236,35.5559,35.5236,35.5478,52858.0
2018-06-13 09:30:00,44.12,44.12,43.96,43.96,20424.0,35.7016,35.7016,35.5721,35.5721,20424.0
2018-06-13 09:35:00,43.96,44.01,43.94,43.99,18120.0,35.5721,35.6126,35.5559,35.5964,18120.0
2018-06-13 09:40:00,43.99,44.03,43.99,44.0,18329.0,35.5964,35.6288,35.5964,35.6045,18329.0
2018-06-13 09:45:00,44.01,44.01,43.93,43.93,11998.0,35.6126,35.6126,35.5478,35.5478,11998.0
2018-06-13 09:50:00,43.92,43.92,43.85,43.91,17853.0,35.5398,35.5398,35.4831,35.5317,17853.0
2018-06-13 09:55:00,43.89,43.95,43.89,43.95,12739.0,35.5155,35.564,35.5155,35.564,12739.0
2018-06-13 10:00:00,43.95,44.0,43.93,44.0,10235.0,35.564,35.6045,35.5478,35.6045,10235.0
2018-06-13 10:05:00,44.0,44.11,43.99,44.1,25288.0,35.6045,35.6935,35.5964,35.6854,25288.0
2018-06-13 10:10:00,44.09,44.13,44.08,44.09,14643.0,35.6773,35.7097,35.6692,35.6773,14643.0
2018-06-13 10:15:00,44.09,44.15,44.09,44.14,10620.0,35.6773,35.7259,35.6773,35.7178,10620.0
2018-06-13 10:20:00,44.13,44.14,44.12,44.12,6200.0,35.7097,35.7178,35.7016,35.7016,6200.0
2018-06-13 10:25:00,44.12,44.21,44.12,44.18,22422.0,35.7016,35.7744,35.7016,35.7501,22422.0
2018-06-13 10:30:00,44.18,44.19,44.12,44.15,9861.0,35.7501,35.7582,35.7016,35.7259,9861.0
2018-06-13 10:35:00,44.15,44.19,44.12,44.13,6308.0,35.7259,35.7582,35.7016,35.7097,6308.0
2018-06-13 10:40:00,44.13,44.13,44.1,44.12,6192.0,35.7097,35.7097,35.6854,35.7016,6192.0
2018-06-13 10:45:00,44.12,44.15,44.11,44.15,7885.0,35.7016,35.7259,35.6935,35.7259,7885.0
2018-06-13 10:50:00,44.15,44.15,44.13,44.15,4743.0,35.7259,35.7259,35.7097,35.7259,4743.0
2018-06-13 10:55:00,44.15,44.18,44.15,44.18,6727.0,35.7259,35.7501,35.7259,35.7501,6727.0
2018-06-13 11:00:00,44.17,44.24,44.17,44.21,20309.0,35.7421,35.7987,35.7421,35.7744,20309.0
2018-06-13 11:05:00,44.22,44.25,44.22,44.25,17309.0,35.7825,35.8068,35.7825,35.8068,17309.0
2018-06-13 11:10:00,44.25,44.25,44.22,44.22,6787.0,35.8068,35.8068,35.7825,35.7825,6787.0
2018-06-13 11:15:00,44.22,44.31,44.22,44.3,15372.0,35.7825,35.8553,35.7825,35.8472,15372.0
2018-06-13 11:20:00,44.3,44.35,44.3,44.35,12017.0,35.8472,35.8877,35.8472,35.8877,12017.0
2018-06-13 11:25:00,44.36,44.37,44.33,44.33,7597.0,35.8958,35.9039,35.8715,35.8715,7597.0
2018-06-13 11:30:00,44.32,44.37,44.31,44.36,11826.0,35.8634,35.9039,35.8553,35.8958,11826.0
2018-06-13 11:35:00,44.37,44.47,44.37,44.4,23640.0,35.9039,35.9848,35.9039,35.9282,23640.0
2018-06-13 11:40:00,44.4,44.45,44.4,44.43,8300.0,35.9282,35.9686,35.9282,35.9524,8300.0
2018-06-13 11:45:00,44.44,44.45,44.43,44.45,7589.0,35.9605,35.9686,35.9524,35.9686,7589.0
2018-06-13 11:50:00,44.45,44.48,44.44,44.48,9097.0,35.9686,35.9929,35.9605,35.9929,9097.0
2018-06-13 11:55:00,44.47,44.47,44.46,44.47,5250.0,35.9848,35.9848,35.9767,35.9848,5250.0
2018-06-13 12:00:00,44.47,44.48,44.46,44.46,12924.0,35.9848,35.9929,35.9767,35.9767,12924.0
2018-06-13 12:05:00,44.45,44.46,44.44,44.46,9852.0,35.9686,35.9767,35.9605,35.9767,9852.0
2018-06-13 12:10:00,44.47,44.48,44.47,44.47,7015.0,35.9848,35.9929,35.9848,35.9848,7015.0
2018-06-13 12:15:00,44.47,44.47,44.42,44.42,12050.0,35.9848,35.9848,35.9444,35.9444,12050.0
2018-06-13 12:20:00,44.41,44.41,44.38,44.4,3657.0,35.9363,35.9363,35.912,35.9282,3657.0
2018-06-13 12:25:00,44.4,44.46,44.4,44.46,7084.0,35.9282,35.9767,35.9282,35.9767,7084.0
2018-06-13 12:30:00,44.47,44.47,44.44,44.45,7489.0,35.9848,35.9848,35.9605,35.9686,7489.0
2018-06-13 12:35:00,44.46,44.47,44.45,44.47,10071.0,35.9767,35.9848,35.9686,35.9848,10071.0
2018-06-13 12:40:00,44.47,44.53,44.47,44.5,62099.0,35.9848,36.0334,35.9848,36.0091,62099.0
2018-06-13 12:45:00,44.51,44.51,44.49,44.49,5914.0,36.0172,36.0172,36.001,36.001,5914.0
2018-06-13 12:50:00,44.48,44.48,44.42,44.43,10046.0,35.9929,35.9929,35.9444,35.9524,10046.0
2018-06-13 12:55:00,44.43,44.43,44.38,44.39,8000.0,35.9524,35.9524,35.912,35.9201,8000.0
2018-06-13 13:00:00,44.38,44.39,44.33,44.39,16569.0,35.912,35.9201,35.8715,35.9201,16569.0
2018-06-13 13:05:00,44.39,44.4,44.35,44.35,7772.0,35.9201,35.9282,35.8877,35.8877,7772.0
2018-06-13 13:10:00,44.35,44.37,44.33,44.33,16150.0,35.8877,35.9039,35.8715,35.8715,16150.0
2018-06-13 13:15:00,44.33,44.33,44.33,44.33,800.0,35.8715,35.8715,35.8715,35.8715,800.0
2018-06-13 13:20:00,44.33,44.33,44.31,44.31,6800.0,35.8715,35.8715,35.8553,35.8553,6800.0
2018-06-13 13:25:00,44.31,44.31,44.3,44.31,8412.0,35.8553,35.8553,35.8472,35.8553,8412.0
2018-06-13 13:30:00,44.31,44.31,44.24,44.26,13288.0,35.8553,35.8553,35.7987,35.8149,13288.0
2018-06-13 13:35:00,44.26,44.31,44.26,44.31,5511.0,35.8149,35.8553,35.8149,35.8553,5511.0
2018-06-13 13:40:00,44.3,44.32,44.29,44.32,6636.0,35.8472,35.8634,35.8392,35.8634,6636.0
2018-06-13 13:45:00,44.31,44.33,44.31,44.33,2400.0,35.8553,35.8715,35.8553,35.8715,2400.0
2018-06-13 13:50:00,44.33,44.33,44.32,44.33,9109.0,35.8715,35.8715,35.8634,35.8715,9109.0
2018-06-13 13:55:00,44.33,44.34,44.26,44.26,7600.0,35.8715,35.8796,35.8149,35.8149,7600.0
2018-06-13 14:00:00,44.25,44.29,44.16,44.22,46591.0,35.8068,35.8392,35.734,35.7825,46591.0
2018-06-13 14:05:00,44.22,44.24,44.15,44.15,36965.0,35.7825,35.7987,35.7259,35.7259,36965.0
2018-06-13 14:10:00,44.14,44.21,44.14,44.16,12884.0,35.7178,35.7744,35.7178,35.734,12884.0
2018-06-13 14:15:00,44.16,44.19,44.13,44.14,20052.0,35.734,35.7582,35.7097,35.7178,20052.0
2018-06-13 14:20:00,44.14,44.14,43.97,43.97,43715.0,35.7178,35.7178,35.5802,35.5802,43715.0
2018-06-13 14:25:00,43.97,44.02,43.94,43.99,23148.0,35.5802,35.6207,35.5559,35.5964,23148.0
2018-06-13 14:30:00,43.98,44.0,43.9,43.99,25949.0,35.5883,35.6045,35.5236,35.5964,25949.0
2018-06-13 14:35:00,43.99,44.06,43.98,44.05,19326.0,35.5964,35.653,35.5883,35.6449,19326.0
2018-06-13 14:40:00,44.06,44.09,43.98,43.98,18382.0,35.653,35.6773,35.5883,35.5883,18382.0
2018-06-13 14:45:00,43.97,43.97,43.91,43.95,16915.0,35.5802,35.5802,35.5317,35.564,16915.0
2018-06-13 14:50:00,43.95,44.01,43.95,43.98,8460.0,35.564,35.6126,35.564,35.5883,8460.0
2018-06-13 14:55:00,44.0,44.11,44.0,44.11,11751.0,35.6045,35.6935,35.6045,35.6935,11751.0
2018-06-13 15:00:00,44.11,44.19,44.1,44.18,19851.0,35.6935,35.7582,35.6854,35.7501,19851.0
2018-06-13 15:05:00,44.19,44.19,44.13,44.13,12124.0,35.7582,35.7582,35.7097,35.7097,12124.0
2018-06-13 15:10:00,44.14,44.17,44.13,44.15,7130.0,35.7178,35.7421,35.7097,35.7259,7130.0
2018-06-13 15:15:00,44.16,44.18,44.13,44.13,11342.0,35.734,35.7501,35.7097,35.7097,11342.0
2018-06-13 15:20:00,44.13,44.13,44.1,44.12,14465.0,35.7097,35.7097,35.6854,35.7016,14465.0
2018-06-13 15:25:00,44.12,44.15,44.02,44.07,27131.0,35.7016,35.7259,35.6207,35.6611,27131.0
2018-06-13 15:30:00,44.07,44.08,44.03,44.07,15553.0,35.6611,35.6692,35.6288,35.6611,15553.0
2018-06-13 15:35:00,44.07,44.08,44.01,44.02,18752.0,35.6611,35.6692,35.6126,35.6207,18752.0
2018-06-13 15:40:00,44.02,44.04,44.02,44.04,10356.0,35.6207,35.6369,35.6207,35.6369,10356.0
2018-06-13 15:45:00,44.04,44.04,43.99,43.99,20134.0,35.6369,35.6369,35.5964,35.5964,20134.0
2018-06-13 15:50:00,43.98,44.03,43.96,44.01,27132.0,35.5883,35.6288,35.5721,35.6126,27132.0
2018-06-13 15:55:00,44.01,44.06,43.99,44.02,96980.0,35.6126,35.653,35.5964,35.6207,96980.0
2018-06-14 09:30:00,44.11,44.38,44.07,44.33,21625.0,35.6935,35.912,35.6611,35.8715,21625.0
2018-06-14 09:35:00,44.33,44.49,44.33,44.49,16736.0,35.8715,36.001,35.8715,36.001,16736.0
2018-06-14 09:40:00,44.49,44.53,44.38,44.44,26394.0,36.001,36.0334,35.912,35.9605,26394.0
2018-06-14 09:45:00,44.45,44.5,44.45,44.5,18542.0,35.9686,36.0091,35.9686,36.0091,18542.0
2018-06-14 09:50:00,44.49,44.49,44.35,44.35,22516.0,36.001,36.001,35.8877,35.8877,22516.0
2018-06-14 09:55:00,44.35,44.44,44.3,44.43,20287.0,35.8877,35.9605,35.8472,35.9524,20287.0
2018-06-14 10:00:00,44.43,44.55,44.43,44.51,15862.0,35.9524,36.0495,35.9524,36.0172,15862.0
2018-06-14 10:05:00,44.51,44.59,44.51,44.54,13577.0,36.0172,36.0819,36.0172,36.0415,13577.0
2018-06-14 10:10:00,44.55,44.58,44.53,44.55,10357.0,36.0495,36.0738,36.0334,36.0495,10357.0
2018-06-14 10:15:00,44.55,44.58,44.55,44.58,7259.0,36.0495,36.0738,36.0495,36.0738,7259.0
2018-06-14 10:20:00,44.58,44.62,44.56,44.57,19884.0,36.0738,36.1062,36.0576,36.0657,19884.0
2018-06-14 10:25:00,44.57,44.61,44.57,44.57,5262.0,36.0657,36.0981,36.0657,36.0657,5262.0
2018-06-14 10:30:00,44.56,44.57,44.46,44.46,9456.0,36.0576,36.0657,35.9767,35.9767,9456.0
2018-06-14 10:35:00,44.45,44.5,44.43,44.48,10510.0,35.9686,36.0091,35.9524,35.9929,10510.0
2018-06-14 10:40:00,44.47,44.51,44.42,44.49,13100.0,35.9848,36.0172,35.9444,36.001,13100.0
2018-06-14 10:45:00,44.49,44.53,44.47,44.47,7940.0,36.001,36.0334,35.9848,35.9848,7940.0
2018-06-14 10:50:00,44.46,44.48,44.43,44.44,8010.0,35.9767,35.9929,35.9524,35.9605,8010.0
2018-06-14 10:55:00,44.44,44.44,44.36,44.38,16111.0,35.9605,35.9605,35.8958,35.912,16111.0
2018-06-14 11:00:00,44.37,44.38,44.3,44.34,8937.0,35.9039,35.912,35.8472,35.8796,8937.0
2018-06-14 11:05:00,44.34,44.4,44.33,44.39,13137.0,35.8796,35.9282,35.8715,35.9201,13137.0
2018-06-14 11:10:00,44.39,44.47,44.38,44.46,9440.0,35.9201,35.9848,35.912,35.9767,9440.0
2018-06-14 11:15:00,44.47,44.49,44.44,44.49,9592.0,35.9848,36.001,35.9605,36.001,9592.0
2018-06-14 11:20:00,44.5,44.53,44.47,44.51,5846.0,36.0091,36.0334,35.9848,36.0172,5846.0
2018-06-14 11:25:00,44.51,44.53,44.5,44.51,13446.0,36.0172,36.0334,36.0091,36.0172,13446.0
2018-06-14 11:30:00,44.51,44.58,44.51,44.55,9386.0,36.0172,36.0738,36.0172,36.0495,9386.0
2018-06-14 11:35:00,44.55,44.59,44.55,44.59,6924.0,36.0495,36.0819,36.0495,36.0819,6924.0
2018-06-14 11:40:00,44.59,44.63,44.59,44.63,8720.0,36.0819,36.1143,36.0819,36.1143,8720.0
2018-06-14 11:45:00,44.62,44.62,44.6,44.6,7711.0,36.1062,36.1062,36.09,36.09,7711.0
2018-06-14 11:50:00,44.61,44.63,44.6,44.61,11785.0,36.0981,36.1143,36.09,36.0981,11785.0
2018-06-14 11:55:00,44.61,44.65,44.56,44.58,15207.0,36.0981,36.1305,36.0576,36.0738,15207.0
2018-06-14 12:00:00,44.58,44.62,44.58,44.6,14393.0,36.0738,36.1062,36.0738,36.09,14393.0
2018-06-14 12:05:00,44.59,44.62,44.58,44.6,6512.0,36.0819,36.1062,36.0738,36.09,6512.0
2018-06-14 12:10:00,44.61,44.64,44.6,44.62,15215.0,36.0981,36.1224,36.09,36.1062,15215.0
2018-06-14 12:15:00,44.63,44.63,44.6,44.6,10799.0,36.1143,36.1143,36.09,36.09,10799.0
2018-06-14 12:20:00,44.6,44.61,44.58,44.61,19671.0,36.09,36.0981,36.0738,36.0981,19671.0
2018-06-14 12:25:00,44.62,44.68,44.62,44.68,18602.0,36.1062,36.1547,36.1062,36.1547,18602.0
2018-06-14 12:30:00,44.68,44.68,44.65,44.65,6835.0,36.1547,36.1547,36.1305,36.1305,6835.0
2018-06-14 12:35:00,44.66,44.66,44.62,44.63,14085.0,36.1386,36.1386,36.1062,36.1143,14085.0
2018-06-14 12:40:00,44.64,44.64,44.58,44.6,9015.0,36.1224,36.1224,36.0738,36.09,9015.0
2018-06-14 12:45:00,44.6,44.64,44.6,44.64,4489.0,36.09,36.1224,36.09,36.1224,4489.0
2018-06-14 12:50:00,44.65,44.66,44.64,44.65,10700.0,36.1305,36.1386,36.1224,36.1305,10700.0
2018-06-14 12:55:00,44.65,44.65,44.61,44.61,9935.0,36.1305,36.1305,36.0981,36.0981,9935.0
2018-06-14 13:00:00,44.61,44.63,44.61,44.63,6707.0,36.0981,36.1143,36.0981,36.1143,6707.0
2018-06-14 13:05:00,44.63,44.65,44.63,44.65,4679.0,36.1143,36.1305,36.1143,36.1305,4679.0
2018-06-14 13:10:00,44.65,44.67,44.65,44.67,9343.0,36.1305,36.1466,36.1305,36.1466,9343.0
2018-06-14 13:15:00,44.66,44.69,44.65,44.69,10118.0,36.1386,36.1628,36.1305,36.1628,10118.0
2018-06-14 13:20:00,44.69,44.69,44.69,44.69,7829.0,36.1628,36.1628,36.1628,36.1628,7829.0
2018-06-14 13:25:00,44.69,44.73,44.69,44.71,19840.0,36.1628,36.1952,36.1628,36.179,19840.0
2018-06-14 13:30:00,44.69,44.76,44.69,44.76,7554.0,36.1628,36.2195,36.1628,36.2195,7554.0
2018-06-14 13:35:00,44.76,44.8,44.74,44.75,34221.0,36.2195,36.2518,36.2033,36.2114,34221.0
2018-06-14 13:40:00,44.75,44.79,44.75,44.78,17219.0,36.2114,36.2438,36.2114,36.2357,17219.0
2018-06-14 13:45:00,44.78,44.78,44.72,44.74,10588.0,36.2357,36.2357,36.1871,36.2033,10588.0
2018-06-14 13:50:00,44.74,44.8,44.74,44.8,16708.0,36.2033,36.2518,36.2033,36.2518,16708.0
2018-06-14 13:55:00,44.79,44.8,44.74,44.74,16134.0,36.2438,36.2518,36.2033,36.2033,16134.0
2018-06-14 14:00:00,44.75,44.75,44.74,44.74,11437.0,36.2114,36.2114,36.2033,36.2033,11437.0
2018-06-14 14:05:00,44.74,44.74,44.71,44.72,4200.0,36.2033,36.2033,36.179,36.1871,4200.0
2018-06-14 14:10:00,44.72,44.76,44.71,44.75,9353.0,36.1871,36.2195,36.179,36.2114,9353.0
2018-06-14 14:15:00,44.74,44.75,44.69,44.71,14518.0,36.2033,36.2114,36.1628,36.179,14518.0
2018-06-14 14:20:00,44.7,44.71,44.69,44.7,9352.0,36.1709,36.179,36.1628,36.1709,9352.0
2018-06-14 14:25:00,44.69,44.69,44.65,44.66,6143.0,36.1628,36.1628,36.1305,36.1386,6143.0
2018-06-14 14:30:00,44.67,44.67,44.63,44.66,17971.0,36.1466,36.1466,36.1143,36.1386,17971.0
2018-06-14 14:35:00,44.66,44.67,44.65,44.65,12720.0,36.1386,36.1466,36.1305,36.1305,12720.0
2018-06-14 14:40:00,44.65,44.71,44.65,44.69,10777.0,36.1305,36.179,36.1305,36.1628,10777.0
2018-06-14 14:45:00,44.7,44.71,44.68,44.69,9839.0,36.1709,36.179,36.1547,36.1628,9839.0
2018-06-14 14:50:00,44.69,44.69,44.66,44.67,8750.0,36.1628,36.1628,36.1386,36.1466,8750.0
2018-06-14 14:55:00,44.67,44.67,44.56,44.58,14075.0,36.1466,36.1466,36.0576,36.0738,14075.0
2018-06-14 15:00:00,44.58,44.6,44.54,44.57,15008.0,36.0738,36.09,36.0415,36.0657,15008.0
2018-06-14 15:05:00,44.57,44.65,44.56,44.64,17545.0,36.0657,36.1305,36.0576,36.1224,17545.0
2018-06-14 15:10:00,44.63,44.66,44.62,44.64,12231.0,36.1143,36.1386,36.1062,36.1224,12231.0
2018-06-14 15:15:00,44.63,44.63,44.6,44.62,6604.0,36.1143,36.1143,36.09,36.1062,6604.0
2018-06-14 15:20:00,44.62,44.63,44.61,44.62,10920.0,36.1062,36.1143,36.0981,36.1062,10920.0
2018-06-14 15:25:00,44.63,44.67,44.63,44.66,10100.0,36.1143,36.1466,36.1143,36.1386,10100.0
2018-06-14 15:30:00,44.66,44.69,44.65,44.68,24112.0,36.1386,36.1628,36.1305,36.1547,24112.0
2018-06-14 15:35:00,44.68,44.69,44.65,44.69,21979.0,36.1547,36.1628,36.1305,36.1628,21979.0
2018-06-14 15:40:00,44.69,44.74,44.69,44.74,34721.0,36.1628,36.2033,36.1628,36.2033,34721.0
2018-06-14 15:45:00,44.73,44.74,44.71,44.74,26499.0,36.1952,36.2033,36.179,36.2033,26499.0
2018-06-14 15:50:00,44.73,44.73,44.65,44.67,50037.0,36.1952,36.1952,36.1305,36.1466,50037.0
2018-06-14 15:55:00,44.68,44.73,44.67,44.7,94598.0,36.1547,36.1952,36.1466,36.1709,94598.0
2018-06-15 09:30:00,44.5,44.5,43.69,43.99,104163.0,36.0091,36.0091,35.3536,35.5964,104163.0
2018-06-15 09:35:00,43.99,44.04,43.9,43.93,31972.0,35.5964,35.6369,35.5236,35.5478,31972.0
2018-06-15 09:40:00,43.94,43.94,43.66,43.68,47918.0,35.5559,35.5559,35.3294,35.3455,47918.0
2018-06-15 09:45:00,43.69,43.77,43.6,43.77,54298.0,35.3536,35.4184,35.2808,35.4184,54298.0
2018-06-15 09:50:00,43.76,43.83,43.72,43.72,24842.0,35.4103,35.4669,35.3779,35.3779,24842.0
2018-06-15 09:55:00,43.72,43.83,43.72,43.78,23570.0,35.3779,35.4669,35.3779,35.4265,23570.0
2018-06-15 10:00:00,43.78,43.89,43.76,43.87,28624.0,35.4265,35.5155,35.4103,35.4993,28624.0
2018-06-15 10:05:00,43.89,43.89,43.8,43.83,21414.0,35.5155,35.5155,35.4427,35.4669,21414.0
2018-06-15 10:10:00,43.85,43.88,43.8,43.87,18400.0,35.4831,35.5074,35.4427,35.4993,18400.0
2018-06-15 10:15:00,43.88,43.91,43.85,43.87,19242.0,35.5074,35.5317,35.4831,35.4993,19242.0
2018-06-15 10:20:00,43.88,43.91,43.82,43.83,16084.0,35.5074,35.5317,35.4588,35.4669,16084.0
2018-06-15 10:25:00,43.84,43.86,43.8,43.8,13798.0,35.475,35.4912,35.4427,35.4427,13798.0
2018-06-15 10:30:00,43.8,43.8,43.7,43.76,17594.0,35.4427,35.4427,35.3617,35.4103,17594.0
2018-06-15 10:35:00,43.75,43.76,43.65,43.67,18511.0,35.4022,35.4103,35.3213,35.3375,18511.0
2018-06-15 10:40:00,43.68,43.78,43.67,43.78,12714.0,35.3455,35.4265,35.3375,35.4265,12714.0
2018-06-15 10:45:00,43.78,43.86,43.78,43.85,9243.0,35.4265,35.4912,35.4265,35.4831,9243.0
2018-06-15 10:50:00,43.86,43.89,43.81,43.82,13225.0,35.4912,35.5155,35.4507,35.4588,13225.0
2018-06-15 10:55:00,43.8,43.85,43.79,43.8,20309.0,35.4427,35.4831,35.4346,35.4427,20309.0
2018-06-15 11:00:00,43.8,43.84,43.74,43.8,8680.0,35.4427,35.475,35.3941,35.4427,8680.0
2018-06-15 11:05:00,43.78,43.8,43.76,43.8,5798.0,35.4265,35.4427,35.4103,35.4427,5798.0
2018-06-15 11:10:00,43.8,43.86,43.8,43.84,5200.0,35.4427,35.4912,35.4427,35.475,5200.0
2018-06-15 11:15:00,43.84,43.84,43.81,43.83,5716.0,35.475,35.475,35.4507,35.4669,5716.0
2018-06-15 11:20:00,43.82,43.84,43.79,43.84,9267.0,35.4588,35.475,35.4346,35.475,9267.0
2018-06-15 11:25:00,43.84,43.84,43.78,43.78,5210.0,35.475,35.475,35.4265,35.4265,5210.0
2018-06-15 11:30:00,43.78,43.79,43.74,43.76,7660.0,35.4265,35.4346,35.3941,35.4103,7660.0
2018-06-15 11:35:00,43.76,43.81,43.75,43.81,6465.0,35.4103,35.4507,35.4022,35.4507,6465.0
2018-06-15 11:40:00,43.8,43.81,43.79,43.8,4400.0,35.4427,35.4507,35.4346,35.4427,4400.0
2018-06-15 11:45:00,43.81,43.84,43.78,43.81,6900.0,35.4507,35.475,35.4265,35.4507,6900.0
2018-06-15 11:50:00,43.8,43.86,43.79,43.86,8792.0,35.4427,35.4912,35.4346,35.4912,8792.0
2018-06-15 11:55:00,43.87,43.91,43.86,43.89,5600.0,35.4993,35.5317,35.4912,35.5155,5600.0
2018-06-15 12:00:00,43.91,43.91,43.88,43.88,2800.0,35.5317,35.5317,35.5074,35.5074,2800.0
2018-06-15 12:05:00,43.88,43.94,43.88,43.94,9982.0,35.5074,35.5559,35.5074,35.5559,9982.0
2018-06-15 12:10:00,43.94,43.96,43.92,43.95,5400.0,35.5559,35.5721,35.5398,35.564,5400.0
2018-06-15 12:15:00,43.94,43.97,43.92,43.97,4011.0,35.5559,35.5802,35.5398,35.5802,4011.0
2018-06-15 12:20:00,43.95,44.01,43.94,44.0,10594.0,35.564,35.6126,35.5559,35.6045,10594.0
2018-06-15 12:25:00,44.0,44.0,43.97,43.99,7300.0,35.6045,35.6045,35.5802,35.5964,7300.0
2018-06-15 12:30:00,43.99,43.99,43.97,43.98,2400.0,35.5964,35.5964,35.5802,35.5883,2400.0
2018-06-15 12:35:00,43.97,44.0,43.97,44.0,4259.0,35.5802,35.6045,35.5802,35.6045,4259.0
2018-06-15 12:40:00,44.01,44.02,43.98,43.98,7811.0,35.6126,35.6207,35.5883,35.5883,7811.0
2018-06-15 12:45:00,43.98,43.98,43.96,43.96,13560.0,35.5883,35.5883,35.5721,35.5721,13560.0
2018-06-15 12:50:00,43.96,43.97,43.95,43.96,9086.0,35.5721,35.5802,35.564,35.5721,9086.0
2018-06-15 12:55:00,43.97,44.02,43.97,44.01,8048.0,35.5802,35.6207,35.5802,35.6126,8048.0
2018-06-15 13:00:00,44.0,44.0,43.97,43.98,9308.0,35.6045,35.6045,35.5802,35.5883,9308.0
2018-06-15 13:05:00,43.98,43.98,43.97,43.98,2200.0,35.5883,35.5883,35.5802,35.5883,2200.0
2018-06-15 13:10:00,43.99,44.0,43.99,43.99,3617.0,35.5964,35.6045,35.5964,35.5964,3617.0
2018-06-15 13:15:00,43.98,43.99,43.97,43.98,4900.0,35.5883,35.5964,35.5802,35.5883,4900.0
2018-06-15 13:20:00,43.98,43.99,43.96,43.97,4738.0,35.5883,35.5964,35.5721,35.5802,4738.0
2018-06-15 13:25:00,43.97,43.97,43.96,43.97,2719.0,35.5802,35.5802,35.5721,35.5802,2719.0
2018-06-15 13:30:00,43.97,43.97,43.95,43.97,3922.0,35.5802,35.5802,35.564,35.5802,3922.0
2018-06-15 13:35:00,43.97,43.97,43.97,43.97,2736.0,35.5802,35.5802,35.5802,35.5802,2736.0
2018-06-15 13:40:00,43.97,43.97,43.96,43.97,2022.0,35.5802,35.5802,35.5721,35.5802,2022.0
2018-06-15 13:45:00,43.97,43.97,43.91,43.91,12665.0,35.5802,35.5802,35.5317,35.5317,12665.0
2018-06-15 13:50:00,43.91,43.93,43.9,43.92,8293.0,35.5317,35.5478,35.5236,35.5398,8293.0
2018-06-15 13:55:00,43.92,43.96,43.9,43.96,6630.0,35.5398,35.5721,35.5236,35.5721,6630.0
2018-06-15 14:00:00,43.96,43.97,43.94,43.94,6212.0,35.5721,35.5802,35.5559,35.5559,6212.0
2018-06-15 14:05:00,43.94,43.97,43.94,43.96,3932.0,35.5559,35.5802,35.5559,35.5721,3932.0
2018-06-15 14:10:00,43.96,43.97,43.96,43.97,5299.0,35.5721,35.5802,35.5721,35.5802,5299.0
2018-06-15 14:15:00,43.98,44.02,43.98,44.02,4567.0,35.5883,35.6207,35.5883,35.6207,4567.0
2018-06-15 14:20:00,44.03,44.1,44.03,44.05,18513.0,35.6288,35.6854,35.6288,35.6449,18513.0
2018-06-15 14:25:00,44.04,44.09,44.03,44.08,13885.0,35.6369,35.6773,35.6288,35.6692,13885.0
2018-06-15 14:30:00,44.08,44.11,44.07,44.09,11231.0,35.6692,35.6935,35.6611,35.6773,11231.0
2018-06-15 14:35:00,44.09,44.1,44.08,44.1,4103.0,35.6773,35.6854,35.6692,35.6854,4103.0
2018-06-15 14:40:00,44.09,44.1,44.08,44.08,4900.0,35.6773,35.6854,35.6692,35.6692,4900.0
2018-06-15 14:45:00,44.08,44.11,44.07,44.07,10491.0,35.6692,35.6935,35.6611,35.6611,10491.0
2018-06-15 14:50:00,44.07,44.08,44.06,44.08,6224.0,35.6611,35.6692,35.653,35.6692,6224.0
2018-06-15 14:55:00,44.08,44.09,44.07,44.07,2300.0,35.6692,35.6773,35.6611,35.6611,2300.0
2018-06-15 15:00:00,44.06,44.09,44.06,44.07,11892.0,35.653,35.6773,35.653,35.6611,11892.0
2018-06-15 15:05:00,44.08,44.09,44.06,44.07,14092.0,35.6692,35.6773,35.653,35.6611,14092.0
2018-06-15 15:10:00,44.07,44.08,44.06,44.07,7855.0,35.6611,35.6692,35.653,35.6611,7855.0
2018-06-15 15:15:00,44.06,44.08,44.06,44.06,12893.0,35.653,35.6692,35.653,35.653,12893.0
2018-06-15 15:20:00,44.06,44.1,44.06,44.1,25216.0,35.653,35.6854,35.653,35.6854,25216.0
2018-06-15 15:25:00,44.09,44.13,44.09,44.13,22979.0,35.6773,35.7097,35.6773,35.7097,22979.0
2018-06-15 15:30:00,44.13,44.15,44.09,44.09,15913.0,35.7097,35.7259,35.6773,35.6773,15913.0
2018-06-15 15:35:00,44.09,44.09,44.08,44.08,12299.0,35.6773,35.6773,35.6692,35.6692,12299.0
2018-06-15 15:40:00,44.08,44.13,44.07,44.13,23511.0,35.6692,35.7097,35.6611,35.7097,23511.0
2018-06-15 15:45:00,44.12,44.13,44.08,44.12,20300.0,35.7016,35.7097,35.6692,35.7016,20300.0
2018-06-15 15:50:00,44.12,44.19,44.12,44.16,51947.0,35.7016,35.7582,35.7016,35.734,51947.0
2018-06-15 15:55:00,44.17,44.28,44.16,44.26,128243.0,35.7421,35.8311,35.734,35.8149,128243.0
2018-06-18 09:30:00,43.5,43.8,43.46,43.73,38495.0,35.1999,35.4427,35.1675,35.386,38495.0
2018-06-18 09:35:00,43.71,43.72,43.59,43.6,27044.0,35.3698,35.3779,35.2727,35.2808,27044.0
2018-06-18 09:40:00,43.62,43.74,43.61,43.72,16333.0,35.297,35.3941,35.2889,35.3779,16333.0
2018-06-18 09:45:00,43.72,43.74,43.64,43.68,17734.0,35.3779,35.3941,35.3132,35.3455,17734.0
2018-06-18 09:50:00,43.68,43.74,43.67,43.74,10978.0,35.3455,35.3941,35.3375,35.3941,10978.0
2018-06-18 09:55:00,43.72,43.74,43.65,43.67,11007.0,35.3779,35.3941,35.3213,35.3375,11007.0
2018-06-18 10:00:00,43.66,43.77,43.62,43.77,18844.0,35.3294,35.4184,35.297,35.4184,18844.0
2018-06-18 10:05:00,43.77,43.82,43.77,43.81,28281.0,35.4184,35.4588,35.4184,35.4507,28281.0
2018-06-18 10:10:00,43.78,43.84,43.74,43.8,11595.0,35.4265,35.475,35.3941,35.4427,11595.0
2018-06-18 10:15:00,43.79,43.83,43.79,43.79,13798.0,35.4346,35.4669,35.4346,35.4346,13798.0
2018-06-18 10:20:00,43.79,43.84,43.79,43.84,18849.0,35.4346,35.475,35.4346,35.475,18849.0
2018-06-18 10:25:00,43.83,43.86,43.8,43.8,16539.0,35.4669,35.4912,35.4427,35.4427,16539.0
2018-06-18 10:30:00,43.79,43.87,43.79,43.87,14217.0,35.4346,35.4993,35.4346,35.4993,14217.0
2018-06-18 10:35:00,43.87,43.96,43.87,43.94,21148.0,35.4993,35.5721,35.4993,35.5559,21148.0
2018-06-18 10:40:00,43.94,43.97,43.94,43.97,14141.0,35.5559,35.5802,35.5559,35.5802,14141.0
2018-06-18 10:45:00,43.96,44.1,43.96,44.09,40595.0,35.5721,35.6854,35.5721,35.6773,40595.0
2018-06-18 10:50:00,44.09,44.17,44.09,44.11,23884.0,35.6773,35.7421,35.6773,35.6935,23884.0
2018-06-18 10:55:00,44.11,44.12,44.06,44.09,10356.0,35.6935,35.7016,35.653,35.6773,10356.0
2018-06-18 11:00:00,44.09,44.15,44.08,44.08,9675.0,35.6773,35.7259,35.6692,35.6692,9675.0
2018-06-18 11:05:00,44.09,44.15,44.09,44.14,16430.0,35.6773,35.7259,35.6773,35.7178,16430.0
2018-06-18 11:10:00,44.14,44.17,44.14,44.14,8649.0,35.7178,35.7421,35.7178,35.7178,8649.0
2018-06-18 11:15:00,44.14,44.16,44.12,44.13,5684.0,35.7178,35.734,35.7016,35.7097,5684.0
2018-06-18 11:20:00,44.12,44.13,44.12,44.12,4473.0,35.7016,35.7097,35.7016,35.7016,4473.0
2018-06-18 11:25:00,44.13,44.14,44.12,44.12,10699.0,35.7097,35.7178,35.7016,35.7016,10699.0
2018-06-18 11:30:00,44.13,44.15,44.1,44.11,8807.0,35.7097,35.7259,35.6854,35.6935,8807.0
2018-06-18 11:35:00,44.1,44.15,44.07,44.14,11362.0,35.6854,35.7259,35.6611,35.7178,11362.0
2018-06-18 11:40:00,44.14,44.16,44.12,44.16,14590.0,35.7178,35.734,35.7016,35.734,14590.0
2018-06-18 11:45:00,44.17,44.19,44.15,44.15,9065.0,35.7421,35.7582,35.7259,35.7259,9065.0
2018-06-18 11:50:00,44.15,44.19,44.15,44.18,5799.0,35.7259,35.7582,35.7259,35.7501,5799.0
2018-06-18 11:55:00,44.19,44.19,44.13,44.15,7792.0,35.7582,35.7582,35.7097,35.7259,7792.0
2018-06-18 12:00:00,44.17,44.17,44.16,44.16,7510.0,35.7421,35.7421,35.734,35.734,7510.0
2018-06-18 12:05:00,44.17,44.18,44.16,44.18,10046.0,35.7421,35.7501,35.734,35.7501,10046.0
2018-06-18 12:10:00,44.17,44.18,44.15,44.18,1892.0,35.7421,35.7501,35.7259,35.7501,1892.0
2018-06-18 12:15:00,44.17,44.18,44.16,44.16,5584.0,35.7421,35.7501,35.734,35.734,5584.0
2018-06-18 12:20:00,44.16,44.17,44.15,44.15,7211.0,35.734,35.7421,35.7259,35.7259,7211.0
2018-06-18 12:25:00,44.15,44.15,44.13,44.14,4711.0,35.7259,35.7259,35.7097,35.7178,4711.0
2018-06-18 12:30:00,44.15,44.15,44.13,44.14,5806.0,35.7259,35.7259,35.7097,35.7178,5806.0
2018-06-18 12:35:00,44.14,44.15,44.13,44.15,3235.0,35.7178,35.7259,35.7097,35.7259,3235.0
2018-06-18 12:40:00,44.15,44.17,44.15,44.17,5976.0,35.7259,35.7421,35.7259,35.7421,5976.0
2018-06-18 12:45:00,44.17,44.17,44.17,44.17,900.0,35.7421,35.7421,35.7421,35.7421,900.0
2018-06-18 12:50:00,44.17,44.17,44.14,44.14,4376.0,35.7421,35.7421,35.7178,35.7178,4376.0
2018-06-18 12:55:00,44.15,44.19,44.15,44.19,3748.0,35.7259,35.7582,35.7259,35.7582,3748.0
2018-06-18 13:00:00,44.2,44.2,44.18,44.19,4803.0,35.7663,35.7663,35.7501,35.7582,4803.0
2018-06-18 13:05:00,44.2,44.22,44.19,44.22,7220.0,35.7663,35.7825,35.7582,35.7825,7220.0
2018-06-18 13:10:00,44.23,44.27,44.23,44.26,11150.0,35.7906,35.823,35.7906,35.8149,11150.0
2018-06-18 13:15:00,44.26,44.26,44.24,44.25,6315.0,35.8149,35.8149,35.7987,35.8068,6315.0
2018-06-18 13:20:00,44.25,44.31,44.25,44.29,27497.0,35.8068,35.8553,35.8068,35.8392,27497.0
2018-06-18 13:25:00,44.29,44.3,44.29,44.29,8541.0,35.8392,35.8472,35.8392,35.8392,8541.0
2018-06-18 13:30:00,44.3,44.37,44.3,44.37,12854.0,35.8472,35.9039,35.8472,35.9039,12854.0
2018-06-18 13:35:00,44.36,44.36,44.3,44.31,7905.0,35.8958,35.8958,35.8472,35.8553,7905.0
2018-06-18 13:40:00,44.31,44.33,44.3,44.33,4300.0,35.8553,35.8715,35.8472,35.8715,4300.0
2018-06-18 13:45:00,44.33,44.33,44.3,44.3,12041.0,35.8715,35.8715,35.8472,35.8472,12041.0
2018-06-18 13:50:00,44.29,44.3,44.28,44.3,8944.0,35.8392,35.8472,35.8311,35.8472,8944.0
2018-06-18 13:55:00,44.31,44.35,44.31,44.34,6695.0,35.8553,35.8877,35.8553,35.8796,6695.0
2018-06-18 14:00:00,44.34,44.34,44.28,44.28,13411.0,35.8796,35.8796,35.8311,35.8311,13411.0
2018-06-18 14:05:00,44.28,44.33,44.28,44.33,13624.0,35.8311,35.8715,35.8311,35.8715,13624.0
2018-06-18 14:10:00,44.32,44.34,44.3,44.3,11329.0,35.8634,35.8796,35.8472,35.8472,11329.0
2018-06-18 14:15:00,44.3,44.33,44.3,44.33,6433.0,35.8472,35.8715,35.8472,35.8715,6433.0
2018-06-18 14:20:00,44.33,44.33,44.3,44.32,10961.0,35.8715,35.8715,35.8472,35.8634,10961.0
2018-06-18 14:25:00,44.33,44.37,44.33,44.33,13153.0,35.8715,35.9039,35.8715,35.8715,13153.0
2018-06-18 14:30:00,44.34,44.36,44.32,44.34,12943.0,35.8796,35.8958,35.8634,35.8796,12943.0
2018-06-18 14:35:00,44.34,44.35,44.33,44.34,5330.0,35.8796,35.8877,35.8715,35.8796,5330.0
2018-06-18 14:40:00,44.33,44.35,44.33,44.35,8234.0,35.8715,35.8877,35.8715,35.8877,8234.0
2018-06-18 14:45:00,44.35,44.36,44.32,44.32,22469.0,35.8877,35.8958,35.8634,35.8634,22469.0
2018-06-18 14:50:00,44.32,44.33,44.31,44.31,5603.0,35.8634,35.8715,35.8553,35.8553,5603.0
2018-06-18 14:55:00,44.31,44.34,44.31,44.33,13528.0,35.8553,35.8796,35.8553,35.8715,13528.0
2018-06-18 15:00:00,44.33,44.33,44.32,44.33,8499.0,35.8715,35.8715,35.8634,35.8715,8499.0
2018-06-18 15:05:00,44.33,44.38,44.33,44.37,18926.0,35.8715,35.912,35.8715,35.9039,18926.0
2018-06-18 15:10:00,44.36,44.4,44.36,44.4,11606.0,35.8958,35.9282,35.8958,35.9282,11606.0
2018-06-18 15:15:00,44.4,44.41,44.38,44.41,15270.0,35.9282,35.9363,35.912,35.9363,15270.0
2018-06-18 15:20:00,44.41,44.41,44.4,44.4,20531.0,35.9363,35.9363,35.9282,35.9282,20531.0
2018-06-18 15:25:00,44.4,44.4,44.37,44.39,20196.0,35.9282,35.9282,35.9039,35.9201,20196.0
2018-06-18 15:30:00,44.39,44.4,44.35,44.37,39508.0,35.9201,35.9282,35.8877,35.9039,39508.0
2018-06-18 15:35:00,44.37,44.37,44.3,44.3,16885.0,35.9039,35.9039,35.8472,35.8472,16885.0
2018-06-18 15:40:00,44.3,44.3,44.26,44.29,17785.0,35.8472,35.8472,35.8149,35.8392,17785.0
2018-06-18 15:45:00,44.29,44.33,44.28,44.33,30968.0,35.8392,35.8715,35.8311,35.8715,30968.0
2018-06-18 15:50:00,44.33,44.33,44.24,44.24,57476.0,35.8715,35.8715,35.7987,35.7987,57476.0
2018-06-18 15:55:00,44.25,44.27,44.19,44.21,67204.0,35.8068,35.823,35.7582,35.7744,67204.0
2018-06-19 09:30:00,43.63,43.81,43.6,43.74,28831.0,35.3051,35.4507,35.2808,35.3941,28831.0
2018-06-19 09:35:00,43.74,43.86,43.68,43.86,23250.0,35.3941,35.4912,35.3455,35.4912,23250.0
2018-06-19 09:40:00,43.86,43.86,43.67,43.73,48196.0,35.4912,35.4912,35.3375,35.386,48196.0
2018-06-19 09:45:00,43.74,43.84,43.73,43.77,15907.0,35.3941,35.475,35.386,35.4184,15907.0
2018-06-19 09:50:00,43.79,43.79,43.66,43.67,14210.0,35.4346,35.4346,35.3294,35.3375,14210.0
2018-06-19 09:55:00,43.66,43.7,43.64,43.68,20498.0,35.3294,35.3617,35.3132,35.3455,20498.0
2018-06-19 10:00:00,43.67,43.72,43.62,43.63,17574.0,35.3375,35.3779,35.297,35.3051,17574.0
2018-06-19 10:05:00,43.63,43.67,43.58,43.59,16147.0,35.3051,35.3375,35.2646,35.2727,16147.0
2018-06-19 10:10:00,43.59,43.66,43.57,43.66,15067.0,35.2727,35.3294,35.2565,35.3294,15067.0
2018-06-19 10:15:00,43.66,43.66,43.58,43.63,18731.0,35.3294,35.3294,35.2646,35.3051,18731.0
2018-06-19 10:20:00,43.63,43.63,43.57,43.58,17699.0,35.3051,35.3051,35.2565,35.2646,17699.0
2018-06-19 10:25:00,43.56,43.6,43.52,43.52,12521.0,35.2484,35.2808,35.2161,35.2161,12521.0
2018-06-19 10:30:00,43.51,43.51,43.45,43.46,28179.0,35.208,35.208,35.1594,35.1675,28179.0
2018-06-19 10:35:00,43.46,43.52,43.45,43.49,18692.0,35.1675,35.2161,35.1594,35.1918,18692.0
2018-06-19 10:40:00,43.49,43.53,43.47,43.51,18075.0,35.1918,35.2242,35.1756,35.208,18075.0
2018-06-19 10:45:00,43.52,43.7,43.52,43.67,17369.0,35.2161,35.3617,35.2161,35.3375,17369.0
2018-06-19 10:50:00,43.67,43.72,43.64,43.68,10344.0,35.3375,35.3779,35.3132,35.3455,10344.0
2018-06-19 10:55:00,43.69,43.72,43.65,43.65,19024.0,35.3536,35.3779,35.3213,35.3213,19024.0
2018-06-19 11:00:00,43.66,43.72,43.65,43.68,11166.0,35.3294,35.3779,35.3213,35.3455,11166.0
2018-06-19 11:05:00,43.68,43.74,43.68,43.74,9004.0,35.3455,35.3941,35.3455,35.3941,9004.0
2018-06-19 11:10:00,43.75,43.77,43.71,43.73,14673.0,35.4022,35.4184,35.3698,35.386,14673.0
2018-06-19 11:15:00,43.73,43.79,43.71,43.77,13426.0,35.386,35.4346,35.3698,35.4184,13426.0
2018-06-19 11:20:00,43.77,43.79,43.74,43.77,30922.0,35.4184,35.4346,35.3941,35.4184,30922.0
2018-06-19 11:25:00,43.77,43.83,43.75,43.83,29746.0,35.4184,35.4669,35.4022,35.4669,29746.0
2018-06-19 11:30:00,43.83,43.88,43.83,43.84,19313.0,35.4669,35.5074,35.4669,35.475,19313.0
2018-06-19 11:35:00,43.85,43.92,43.85,43.9,19450.0,35.4831,35.5398,35.4831,35.5236,19450.0
2018-06-19 11:40:00,43.9,43.91,43.85,43.89,12943.0,35.5236,35.5317,35.4831,35.5155,12943.0
2018-06-19 11:45:00,43.89,43.96,43.88,43.95,27329.0,35.5155,35.5721,35.5074,35.564,27329.0
2018-06-19 11:50:00,43.96,43.98,43.96,43.98,11090.0,35.5721,35.5883,35.5721,35.5883,11090.0
2018-06-19 11:55:00,43.98,44.01,43.97,43.97,9216.0,35.5883,35.6126,35.5802,35.5802,9216.0
2018-06-19 12:00:00,43.98,43.98,43.91,43.93,8323.0,35.5883,35.5883,35.5317,35.5478,8323.0
2018-06-19 12:05:00,43.93,43.98,43.93,43.97,6637.0,35.5478,35.5883,35.5478,35.5802,6637.0
2018-06-19 12:10:00,43.97,43.97,43.93,43.94,11183.0,35.5802,35.5802,35.5478,35.5559,11183.0
2018-06-19 12:15:00,43.94,43.97,43.92,43.96,7240.0,35.5559,35.5802,35.5398,35.5721,7240.0
2018-06-19 12:20:00,43.96,43.96,43.9,43.93,9808.0,35.5721,35.5721,35.5236,35.5478,9808.0
2018-06-19 12:25:00,43.94,43.94,43.86,43.87,5601.0,35.5559,35.5559,35.4912,35.4993,5601.0
2018-06-19 12:30:00,43.88,43.88,43.84,43.86,8290.0,35.5074,35.5074,35.475,35.4912,8290.0
2018-06-19 12:35:00,43.86,43.86,43.81,43.84,33964.0,35.4912,35.4912,35.4507,35.475,33964.0
2018-06-19 12:40:00,43.84,43.84,43.79,43.81,8908.0,35.475,35.475,35.4346,35.4507,8908.0
2018-06-19 12:45:00,43.81,43.85,43.81,43.84,9835.0,35.4507,35.4831,35.4507,35.475,9835.0
2018-06-19 12:50:00,43.83,43.86,43.82,43.86,16653.0,35.4669,35.4912,35.4588,35.4912,16653.0
2018-06-19 12:55:00,43.85,43.88,43.83,43.88,12542.0,35.4831,35.5074,35.4669,35.5074,12542.0
2018-06-19 13:00:00,43.87,43.9,43.87,43.88,10972.0,35.4993,35.5236,35.4993,35.5074,10972.0
2018-06-19 13:05:00,43.87,43.87,43.83,43.84,8800.0,35.4993,35.4993,35.4669,35.475,8800.0
2018-06-19 13:10:00,43.84,43.87,43.83,43.87,6686.0,35.475,35.4993,35.4669,35.4993,6686.0
2018-06-19 13:15:00,43.88,43.88,43.87,43.87,4400.0,35.5074,35.5074,35.4993,35.4993,4400.0
2018-06-19 13:20:00,43.88,43.89,43.85,43.85,11673.0,35.5074,35.5155,35.4831,35.4831,11673.0
2018-06-19 13:25:00,43.84,43.84,43.82,43.83,8907.0,35.475,35.475,35.4588,35.4669,8907.0
2018-06-19 13:30:00,43.82,43.82,43.77,43.78,14640.0,35.4588,35.4588,35.4184,35.4265,14640.0
2018-06-19 13:35:00,43.78,43.78,43.75,43.77,8853.0,35.4265,35.4265,35.4022,35.4184,8853.0
2018-06-19 13:40:00,43.78,43.79,43.77,43.78,13281.0,35.4265,35.4346,35.4184,35.4265,13281.0
2018-06-19 13:45:00,43.78,43.83,43.78,43.82,13908.0,35.4265,35.4669,35.4265,35.4588,13908.0
2018-06-19 13:50:00,43.83,43.85,43.77,43.78,18856.0,35.4669,35.4831,35.4184,35.4265,18856.0
2018-06-19 13:55:00,43.79,43.79,43.76,43.77,8976.0,35.4346,35.4346,35.4103,35.4184,8976.0
2018-06-19 14:00:00,43.78,43.81,43.78,43.81,10518.0,35.4265,35.4507,35.4265,35.4507,10518.0
2018-06-19 14:05:00,43.82,43.85,43.82,43.83,11933.0,35.4588,35.4831,35.4588,35.4669,11933.0
2018-06-19 14:10:00,43.83,43.83,43.78,43.8,24713.0,35.4669,35.4669,35.4265,35.4427,24713.0
2018-06-19 14:15:00,43.81,43.82,43.78,43.78,19102.0,35.4507,35.4588,35.4265,35.4265,19102.0
2018-06-19 14:20:00,43.78,43.8,43.78,43.79,13675.0,35.4265,35.4427,35.4265,35.4346,13675.0
2018-06-19 14:25:00,43.79,43.83,43.79,43.82,19759.0,35.4346,35.4669,35.4346,35.4588,19759.0
2018-06-19 14:30:00,43.82,43.86,43.82,43.83,17433.0,35.4588,35.4912,35.4588,35.4669,17433.0
2018-06-19 14:35:00,43.83,43.84,43.81,43.84,15131.0,35.4669,35.475,35.4507,35.475,15131.0
2018-06-19 14:40:00,43.83,43.9,43.81,43.88,13122.0,35.4669,35.5236,35.4507,35.5074,13122.0
2018-06-19 14:45:00,43.87,43.88,43.86,43.88,6028.0,35.4993,35.5074,35.4912,35.5074,6028.0
2018-06-19 14:50:00,43.88,43.9,43.85,43.86,9318.0,35.5074,35.5236,35.4831,35.4912,9318.0
2018-06-19 14:55:00,43.86,43.9,43.86,43.87,12534.0,35.4912,35.5236,35.4912,35.4993,12534.0
2018-06-19 15:00:00,43.87,43.87,43.79,43.79,11539.0,35.4993,35.4993,35.4346,35.4346,11539.0
2018-06-19 15:05:00,43.8,43.8,43.77,43.77,13432.0,35.4427,35.4427,35.4184,35.4184,13432.0
2018-06-19 15:10:00,43.78,43.83,43.78,43.83,5449.0,35.4265,35.4669,35.4265,35.4669,5449.0
2018-06-19 15:15:00,43.83,43.83,43.78,43.79,15889.0,35.4669,35.4669,35.4265,35.4346,15889.0
2018-06-19 15:20:00,43.79,43.81,43.78,43.79,10080.0,35.4346,35.4507,35.4265,35.4346,10080.0
2018-06-19 15:25:00,43.78,43.81,43.75,43.76,11700.0,35.4265,35.4507,35.4022,35.4103,11700.0
2018-06-19 15:30:00,43.76,43.78,43.76,43.77,8665.0,35.4103,35.4265,35.4103,35.4184,8665.0
2018-06-19 15:35:00,43.77,43.8,43.76,43.8,17302.0,35.4184,35.4427,35.4103,35.4427,17302.0
2018-06-19 15:40:00,43.79,43.79,43.76,43.79,13752.0,35.4346,35.4346,35.4103,35.4346,13752.0
2018-06-19 15:45:00,43.79,43.79,43.74,43.77,16759.0,35.4346,35.4346,35.3941,35.4184,16759.0
2018-06-19 15:50:00,43.77,43.8,43.75,43.8,33147.0,35.4184,35.4427,35.4022,35.4427,33147.0
2018-06-19 15:55:00,43.81,43.84,43.8,43.83,37260.0,35.4507,35.475,35.4427,35.4669,37260.0
2018-06-20 09:30:00,43.94,43.94,43.79,43.83,63304.0,35.5559,35.5559,35.4346,35.4669,63304.0
2018-06-20 09:35:00,43.85,43.87,43.77,43.84,27855.0,35.4831,35.4993,35.4184,35.475,27855.0
2018-06-20 09:40:00,43.84,43.98,43.84,43.89,17616.0,35.475,35.5883,35.475,35.5155,17616.0
2018-06-20 09:45:00,43.9,43.93,43.8,43.84,30003.0,35.5236,35.5478,35.4427,35.475,30003.0
2018-06-20 09:50:00,43.85,43.9,43.85,43.86,30462.0,35.4831,35.5236,35.4831,35.4912,30462.0
2018-06-20 09:55:00,43.86,43.92,43.86,43.88,29147.0,35.4912,35.5398,35.4912,35.5074,29147.0
2018-06-20 10:00:00,43.89,43.92,43.86,43.87,25132.0,35.5155,35.5398,35.4912,35.4993,25132.0
2018-06-20 10:05:00,43.87,43.91,43.82,43.84,20215.0,35.4993,35.5317,35.4588,35.475,20215.0
2018-06-20 10:10:00,43.84,43.87,43.82,43.86,18609.0,35.475,35.4993,35.4588,35.4912,18609.0
2018-06-20 10:15:00,43.86,43.92,43.86,43.9,21844.0,35.4912,35.5398,35.4912,35.5236,21844.0
2018-06-20 10:20:00,43.89,43.89,43.79,43.79,13800.0,35.5155,35.5155,35.4346,35.4346,13800.0
2018-06-20 10:25:00,43.78,43.78,43.72,43.76,16555.0,35.4265,35.4265,35.3779,35.4103,16555.0
2018-06-20 10:30:00,43.76,43.79,43.7,43.79,13172.0,35.4103,35.4346,35.3617,35.4346,13172.0
2018-06-20 10:35:00,43.79,43.86,43.79,43.84,17532.0,35.4346,35.4912,35.4346,35.475,17532.0
2018-06-20 10:40:00,43.85,43.85,43.78,43.78,10641.0,35.4831,35.4831,35.4265,35.4265,10641.0
2018-06-20 10:45:00,43.78,43.81,43.78,43.81,11302.0,35.4265,35.4507,35.4265,35.4507,11302.0
2018-06-20 10:50:00,43.81,43.85,43.81,43.84,24371.0,35.4507,35.4831,35.4507,35.475,24371.0
2018-06-20 10:55:00,43.85,43.9,43.84,43.89,12049.0,35.4831,35.5236,35.475,35.5155,12049.0
2018-06-20 11:00:00,43.88,43.88,43.82,43.85,15870.0,35.5074,35.5074,35.4588,35.4831,15870.0
2018-06-20 11:05:00,43.86,43.87,43.83,43.83,13791.0,35.4912,35.4993,35.4669,35.4669,13791.0
2018-06-20 11:10:00,43.84,43.85,43.79,43.84,17318.0,35.475,35.4831,35.4346,35.475,17318.0
2018-06-20 11:15:00,43.84,43.87,43.82,43.87,18388.0,35.475,35.4993,35.4588,35.4993,18388.0
2018-06-20 11:20:00,43.87,43.9,43.87,43.9,12648.0,35.4993,35.5236,35.4993,35.5236,12648.0
2018-06-20 11:25:00,43.9,43.9,43.85,43.85,11595.0,35.5236,35.5236,35.4831,35.4831,11595.0
2018-06-20 11:30:00,43.85,43.85,43.79,43.81,19362.0,35.4831,35.4831,35.4346,35.4507,19362.0
2018-06-20 11:35:00,43.8,43.81,43.78,43.81,10282.0,35.4427,35.4507,35.4265,35.4507,10282.0
2018-06-20 11:40:00,43.81,43.88,43.81,43.88,8510.0,35.4507,35.5074,35.4507,35.5074,8510.0
2018-06-20 11:45:00,43.87,43.89,43.87,43.89,9810.0,35.4993,35.5155,35.4993,35.5155,9810.0
2018-06-20 11:50:00,43.9,43.92,43.89,43.92,16663.0,35.5236,35.5398,35.5155,35.5398,16663.0
2018-06-20 11:55:00,43.92,43.93,43.92,43.92,6056.0,35.5398,35.5478,35.5398,35.5398,6056.0
2018-06-20 12:00:00,43.92,43.92,43.9,43.91,10293.0,35.5398,35.5398,35.5236,35.5317,10293.0
2018-06-20 12:05:00,43.9,43.91,43.87,43.88,12710.0,35.5236,35.5317,35.4993,35.5074,12710.0
2018-06-20 12:10:00,43.88,43.89,43.88,43.88,6807.0,35.5074,35.5155,35.5074,35.5074,6807.0
2018-06-20 12:15:00,43.88,43.9,43.88,43.9,10203.0,35.5074,35.5236,35.5074,35.5236,10203.0
2018-06-20 12:20:00,43.89,43.9,43.87,43.87,13535.0,35.5155,35.5236,35.4993,35.4993,13535.0
2018-06-20 12:25:00,43.88,43.9,43.87,43.87,5093.0,35.5074,35.5236,35.4993,35.4993,5093.0
2018-06-20 12:30:00,43.89,43.89,43.87,43.88,6153.0,35.5155,35.5155,35.4993,35.5074,6153.0
2018-06-20 12:35:00,43.88,43.91,43.88,43.91,7205.0,35.5074,35.5317,35.5074,35.5317,7205.0
2018-06-20 12:40:00,43.91,43.94,43.91,43.94,9608.0,35.5317,35.5559,35.5317,35.5559,9608.0
2018-06-20 12:45:00,43.94,43.96,43.94,43.96,6410.0,35.5559,35.5721,35.5559,35.5721,6410.0
2018-06-20 12:50:00,43.96,43.98,43.95,43.95,16548.0,35.5721,35.5883,35.564,35.564,16548.0
2018-06-20 12:55:00,43.95,43.96,43.93,43.94,20472.0,35.564,35.5721,35.5478,35.5559,20472.0
2018-06-20 13:00:00,43.94,43.95,43.91,43.91,30218.0,35.5559,35.564,35.5317,35.5317,30218.0
2018-06-20 13:05:00,43.91,43.95,43.91,43.92,14987.0,35.5317,35.564,35.5317,35.5398,14987.0
2018-06-20 13:10:00,43.92,43.93,43.86,43.87,17716.0,35.5398,35.5478,35.4912,35.4993,17716.0
2018-06-20 13:15:00,43.86,43.89,43.86,43.87,16173.0,35.4912,35.5155,35.4912,35.4993,16173.0
2018-06-20 13:20:00,43.86,43.86,43.85,43.86,4065.0,35.4912,35.4912,35.4831,35.4912,4065.0
2018-06-20 13:25:00,43.86,43.86,43.82,43.83,9322.0,35.4912,35.4912,35.4588,35.4669,9322.0
2018-06-20 13:30:00,43.84,43.85,43.84,43.85,4100.0,35.475,35.4831,35.475,35.4831,4100.0
2018-06-20 13:35:00,43.85,43.85,43.83,43.84,6815.0,35.4831,35.4831,35.4669,35.475,6815.0
2018-06-20 13:40:00,43.84,43.87,43.84,43.87,3628.0,35.475,35.4993,35.475,35.4993,3628.0
2018-06-20 13:45:00,43.87,43.87,43.85,43.86,4452.0,35.4993,35.4993,35.4831,35.4912,4452.0
2018-06-20 13:50:00,43.86,43.9,43.86,43.9,6429.0,35.4912,35.5236,35.4912,35.5236,6429.0
2018-06-20 13:55:00,43.9,43.9,43.88,43.89,9403.0,35.5236,35.5236,35.5074,35.5155,9403.0
2018-06-20 14:00:00,43.89,43.89,43.87,43.88,6275.0,35.5155,35.5155,35.4993,35.5074,6275.0
2018-06-20 14:05:00,43.88,43.9,43.88,43.89,7973.0,35.5074,35.5236,35.5074,35.5155,7973.0
2018-06-20 14:10:00,43.89,43.92,43.87,43.92,8076.0,35.5155,35.5398,35.4993,35.5398,8076.0
2018-06-20 14:15:00,43.92,43.95,43.91,43.91,14554.0,35.5398,35.564,35.5317,35.5317,14554.0
2018-06-20 14:20:00,43.9,43.91,43.88,43.91,5848.0,35.5236,35.5317,35.5074,35.5317,5848.0
2018-06-20 14:25:00,43.9,43.9,43.88,43.9,9596.0,35.5236,35.5236,35.5074,35.5236,9596.0
2018-06-20 14:30:00,43.9,43.9,43.87,43.87,8997.0,35.5236,35.5236,35.4993,35.4993,8997.0
2018-06-20 14:35:00,43.86,43.87,43.85,43.87,11386.0,35.4912,35.4993,35.4831,35.4993,11386.0
2018-06-20 14:40:00,43.87,43.9,43.87,43.9,26195.0,35.4993,35.5236,35.4993,35.5236,26195.0
2018-06-20 14:45:00,43.89,43.9,43.88,43.9,5364.0,35.5155,35.5236,35.5074,35.5236,5364.0
2018-06-20 14:50:00,43.91,43.92,43.91,43.92,5324.0,35.5317,35.5398,35.5317,35.5398,5324.0
2018-06-20 14:55:00,43.91,43.92,43.86,43.92,15624.0,35.5317,35.5398,35.4912,35.5398,15624.0
2018-06-20 15:00:00,43.92,43.96,43.91,43.94,16490.0,35.5398,35.5721,35.5317,35.5559,16490.0
2018-06-20 15:05:00,43.94,43.95,43.89,43.92,14362.0,35.5559,35.564,35.5155,35.5398,14362.0
2018-06-20 15:10:00,43.92,43.93,43.92,43.92,16274.0,35.5398,35.5478,35.5398,35.5398,16274.0
2018-06-20 15:15:00,43.92,43.92,43.9,43.9,7951.0,35.5398,35.5398,35.5236,35.5236,7951.0
2018-06-20 15:20:00,43.9,43.9,43.9,43.9,3425.0,35.5236,35.5236,35.5236,35.5236,3425.0
2018-06-20 15:25:00,43.9,43.92,43.9,43.92,11558.0,35.5236,35.5398,35.5236,35.5398,11558.0
2018-06-20 15:30:00,43.92,43.94,43.92,43.94,17541.0,35.5398,35.5559,35.5398,35.5559,17541.0
2018-06-20 15:35:00,43.94,43.94,43.88,43.92,37332.0,35.5559,35.5559,35.5074,35.5398,37332.0
2018-06-20 15:40:00,43.91,43.91,43.86,43.87,22408.0,35.5317,35.5317,35.4912,35.4993,22408.0
2018-06-20 15:45:00,43.86,43.9,43.86,43.89,32629.0,35.4912,35.5236,35.4912,35.5155,32629.0
2018-06-20 15:50:00,43.89,43.9,43.79,43.79,63672.0,35.5155,35.5236,35.4346,35.4346,63672.0
2018-06-20 15:55:00,43.79,43.79,43.74,43.75,96970.0,35.4346,35.4346,35.3941,35.4022,96970.0
2018-06-21 09:30:00,43.69,43.78,43.61,43.77,32828.0,35.3536,35.4265,35.2889,35.4184,32828.0
2018-06-21 09:35:00,43.77,43.78,43.59,43.67,23976.0,35.4184,35.4265,35.2727,35.3375,23976.0
2018-06-21 09:40:00,43.67,43.76,43.67,43.7,18156.0,35.3375,35.4103,35.3375,35.3617,18156.0
2018-06-21 09:45:00,43.69,43.73,43.65,43.73,28689.0,35.3536,35.386,35.3213,35.386,28689.0
2018-06-21 09:50:00,43.73,43.75,43.69,43.69,26909.0,35.386,35.4022,35.3536,35.3536,26909.0
2018-06-21 09:55:00,43.69,43.73,43.69,43.69,33053.0,35.3536,35.386,35.3536,35.3536,33053.0
2018-06-21 10:00:00,43.67,43.68,43.65,43.66,19372.0,35.3375,35.3455,35.3213,35.3294,19372.0
2018-06-21 10:05:00,43.65,43.65,43.53,43.53,15674.0,35.3213,35.3213,35.2242,35.2242,15674.0
2018-06-21 10:10:00,43.53,43.58,43.53,43.56,15935.0,35.2242,35.2646,35.2242,35.2484,15935.0
2018-06-21 10:15:00,43.56,43.6,43.34,43.34,25598.0,35.2484,35.2808,35.0704,35.0704,25598.0
2018-06-21 10:20:00,43.34,43.37,43.22,43.31,33562.0,35.0704,35.0947,34.9733,35.0461,33562.0
2018-06-21 10:25:00,43.32,43.32,43.23,43.31,22125.0,35.0542,35.0542,34.9814,35.0461,22125.0
2018-06-21 10:30:00,43.3,43.37,43.3,43.36,21094.0,35.0381,35.0947,35.0381,35.0866,21094.0
2018-06-21 10:35:00,43.36,43.38,43.28,43.33,18100.0,35.0866,35.1028,35.0219,35.0623,18100.0
2018-06-21 10:40:00,43.33,43.38,43.31,43.33,21509.0,35.0623,35.1028,35.0461,35.0623,21509.0
2018-06-21 10:45:00,43.33,43.37,43.27,43.34,20212.0,35.0623,35.0947,35.0138,35.0704,20212.0
2018-06-21 10:50:00,43.34,43.42,43.33,43.42,19734.0,35.0704,35.1352,35.0623,35.1352,19734.0
2018-06-21 10:55:00,43.42,43.47,43.41,43.43,19096.0,35.1352,35.1756,35.1271,35.1432,19096.0
2018-06-21 11:00:00,43.42,43.44,43.38,43.44,14856.0,35.1352,35.1513,35.1028,35.1513,14856.0
2018-06-21 11:05:00,43.43,43.45,43.32,43.32,25657.0,35.1432,35.1594,35.0542,35.0542,25657.0
2018-06-21 11:10:00,43.32,43.45,43.3,43.43,20243.0,35.0542,35.1594,35.0381,35.1432,20243.0
2018-06-21 11:15:00,43.43,43.52,43.43,43.49,17724.0,35.1432,35.2161,35.1432,35.1918,17724.0
2018-06-21 11:20:00,43.49,43.51,43.47,43.48,17293.0,35.1918,35.208,35.1756,35.1837,17293.0
2018-06-21 11:25:00,43.47,43.54,43.46,43.46,15040.0,35.1756,35.2323,35.1675,35.1675,15040.0
2018-06-21 11:30:00,43.48,43.53,43.48,43.49,14953.0,35.1837,35.2242,35.1837,35.1918,14953.0
2018-06-21 11:35:00,43.49,43.5,43.41,43.42,15964.0,35.1918,35.1999,35.1271,35.1352,15964.0
2018-06-21 11:40:00,43.43,43.43,43.4,43.43,12644.0,35.1432,35.1432,35.119,35.1432,12644.0
2018-06-21 11:45:00,43.42,43.5,43.41,43.49,10253.0,35.1352,35.1999,35.1271,35.1918,10253.0
2018-06-21 11:50:00,43.5,43.54,43.49,43.51,11668.0,35.1999,35.2323,35.1918,35.208,11668.0
2018-06-21 11:55:00,43.51,43.58,43.51,43.56,20312.0,35.208,35.2646,35.208,35.2484,20312.0
2018-06-21 12:00:00,43.55,43.55,43.39,43.39,29975.0,35.2404,35.2404,35.1109,35.1109,29975.0
2018-06-21 12:05:00,43.39,43.42,43.35,43.37,16579.0,35.1109,35.1352,35.0785,35.0947,16579.0
2018-06-21 12:10:00,43.37,43.39,43.35,43.35,10074.0,35.0947,35.1109,35.0785,35.0785,10074.0
2018-06-21 12:15:00,43.35,43.38,43.31,43.34,20160.0,35.0785,35.1028,35.0461,35.0704,20160.0
2018-06-21 12:20:00,43.34,43.34,43.3,43.34,8514.0,35.0704,35.0704,35.0381,35.0704,8514.0
2018-06-21 12:25:00,43.34,43.34,43.28,43.31,15807.0,35.0704,35.0704,35.0219,35.0461,15807.0
2018-06-21 12:30:00,43.31,43.33,43.26,43.26,10719.0,35.0461,35.0623,35.0057,35.0057,10719.0
2018-06-21 12:35:00,43.26,43.28,43.19,43.24,27433.0,35.0057,35.0219,34.949,34.9895,27433.0
2018-06-21 12:40:00,43.24,43.26,43.21,43.26,16693.0,34.9895,35.0057,34.9652,35.0057,16693.0
2018-06-21 12:45:00,43.27,43.29,43.24,43.28,11874.0,35.0138,35.03,34.9895,35.0219,11874.0
2018-06-21 12:50:00,43.28,43.31,43.27,43.3,5704.0,35.0219,35.0461,35.0138,35.0381,5704.0
2018-06-21 12:55:00,43.3,43.31,43.23,43.24,8364.0,35.0381,35.0461,34.9814,34.9895,8364.0
2018-06-21 13:00:00,43.23,43.23,43.18,43.18,7906.0,34.9814,34.9814,34.941,34.941,7906.0
2018-06-21 13:05:00,43.18,43.21,43.18,43.21,2326.0,34.941,34.9652,34.941,34.9652,2326.0
2018-06-21 13:10:00,43.25,43.25,43.21,43.21,10187.0,34.9976,34.9976,34.9652,34.9652,10187.0
2018-06-21 13:15:00,43.21,43.28,43.21,43.28,8800.0,34.9652,35.0219,34.9652,35.0219,8800.0
2018-06-21 13:20:00,43.28,43.37,43.28,43.35,14300.0,35.0219,35.0947,35.0219,35.0785,14300.0
2018-06-21 13:25:00,43.35,43.36,43.32,43.32,3900.0,35.0785,35.0866,35.0542,35.0542,3900.0
2018-06-21 13:30:00,43.32,43.34,43.26,43.26,7781.0,35.0542,35.0704,35.0057,35.0057,7781.0
2018-06-21 13:35:00,43.27,43.29,43.26,43.26,9708.0,35.0138,35.03,35.0057,35.0057,9708.0
2018-06-21 13:40:00,43.26,43.29,43.23,43.28,8282.0,35.0057,35.03,34.9814,35.0219,8282.0
2018-06-21 13:45:00,43.27,43.29,43.27,43.28,4090.0,35.0138,35.03,35.0138,35.0219,4090.0
2018-06-21 13:50:00,43.27,43.29,43.23,43.27,9534.0,35.0138,35.03,34.9814,35.0138,9534.0
2018-06-21 13:55:00,43.27,43.29,43.26,43.29,5411.0,35.0138,35.03,35.0057,35.03,5411.0
2018-06-21 14:00:00,43.29,43.37,43.29,43.32,6754.0,35.03,35.0947,35.03,35.0542,6754.0
2018-06-21 14:05:00,43.32,43.4,43.31,43.38,13924.0,35.0542,35.119,35.0461,35.1028,13924.0
2018-06-21 14:10:00,43.37,43.37,43.32,43.32,3508.0,35.0947,35.0947,35.0542,35.0542,3508.0
2018-06-21 14:15:00,43.32,43.34,43.29,43.29,11053.0,35.0542,35.0704,35.03,35.03,11053.0
2018-06-21 14:20:00,43.31,43.35,43.29,43.32,11805.0,35.0461,35.0785,35.03,35.0542,11805.0
2018-06-21 14:25:00,43.32,43.35,43.32,43.33,6460.0,35.0542,35.0785,35.0542,35.0623,6460.0
2018-06-21 14:30:00,43.33,43.34,43.33,43.34,2762.0,35.0623,35.0704,35.0623,35.0704,2762.0
2018-06-21 14:35:00,43.33,43.35,43.29,43.29,8909.0,35.0623,35.0785,35.03,35.03,8909.0
2018-06-21 14:40:00,43.29,43.31,43.25,43.31,10756.0,35.03,35.0461,34.9976,35.0461,10756.0
2018-06-21 14:45:00,43.31,43.33,43.31,43.31,5065.0,35.0461,35.0623,35.0461,35.0461,5065.0
2018-06-21 14:50:00,43.31,43.31,43.29,43.31,8104.0,35.0461,35.0461,35.03,35.0461,8104.0
2018-06-21 14:55:00,43.31,43.31,43.28,43.28,3100.0,35.0461,35.0461,35.0219,35.0219,3100.0
2018-06-21 15:00:00,43.27,43.29,43.24,43.24,18348.0,35.0138,35.03,34.9895,34.9895,18348.0
2018-06-21 15:05:00,43.24,43.25,43.22,43.24,8815.0,34.9895,34.9976,34.9733,34.9895,8815.0
2018-06-21 15:10:00,43.24,43.25,43.21,43.23,8141.0,34.9895,34.9976,34.9652,34.9814,8141.0
2018-06-21 15:15:00,43.24,43.24,43.19,43.21,10766.0,34.9895,34.9895,34.949,34.9652,10766.0
2018-06-21 15:20:00,43.21,43.21,43.12,43.15,35247.0,34.9652,34.9652,34.8924,34.9167,35247.0
2018-06-21 15:25:00,43.15,43.24,43.15,43.23,14300.0,34.9167,34.9895,34.9167,34.9814,14300.0
2018-06-21 15:30:00,43.22,43.22,43.14,43.15,13363.0,34.9733,34.9733,34.9086,34.9167,13363.0
2018-06-21 15:35:00,43.15,43.18,43.13,43.16,14907.0,34.9167,34.941,34.9005,34.9248,14907.0
2018-06-21 15:40:00,43.16,43.17,43.09,43.1,20771.0,34.9248,34.9329,34.8681,34.8762,20771.0
2018-06-21 15:45:00,43.09,43.18,43.07,43.18,18664.0,34.8681,34.941,34.8519,34.941,18664.0
2018-06-21 15:50:00,43.17,43.23,43.15,43.19,36791.0,34.9329,34.9814,34.9167,34.949,36791.0
2018-06-21 15:55:00,43.19,43.24,43.13,43.17,101201.0,34.949,34.9895,34.9005,34.9329,101201.0
2018-06-22 09:30:00,43.33,43.43,43.28,43.36,25641.0,35.0623,35.1432,35.0219,35.0866,25641.0
2018-06-22 09:35:00,43.37,43.41,43.34,43.36,13200.0,35.0947,35.1271,35.0704,35.0866,13200.0
2018-06-22 09:40:00,43.35,43.39,43.3,43.31,22277.0,35.0785,35.1109,35.0381,35.0461,22277.0
2018-06-22 09:45:00,43.32,43.32,43.24,43.31,10995.0,35.0542,35.0542,34.9895,35.0461,10995.0
2018-06-22 09:50:00,43.31,43.35,43.28,43.32,11297.0,35.0461,35.0785,35.0219,35.0542,11297.0
2018-06-22 09:55:00,43.32,43.32,43.22,43.22,14141.0,35.0542,35.0542,34.9733,34.9733,14141.0
2018-06-22 10:00:00,43.2,43.23,43.11,43.11,14991.0,34.9571,34.9814,34.8843,34.8843,14991.0
2018-06-22 10:05:00,43.11,43.2,43.09,43.16,8904.0,34.8843,34.9571,34.8681,34.9248,8904.0
2018-06-22 10:10:00,43.17,43.19,43.16,43.18,17664.0,34.9329,34.949,34.9248,34.941,17664.0
2018-06-22 10:15:00,43.19,43.19,43.08,43.11,10471.0,34.949,34.949,34.86,34.8843,10471.0
2018-06-22 10:20:00,43.11,43.15,43.09,43.09,13016.0,34.8843,34.9167,34.8681,34.8681,13016.0
2018-06-22 10:25:00,43.08,43.08,42.9,42.97,18574.0,34.86,34.86,34.7144,34.771,18574.0
2018-06-22 10:30:00,42.95,43.01,42.93,42.94,12169.0,34.7548,34.8034,34.7387,34.7467,12169.0
2018-06-22 10:35:00,42.95,42.99,42.92,42.92,7718.0,34.7548,34.7872,34.7306,34.7306,7718.0
2018-06-22 10:40:00,42.94,43.0,42.94,42.98,9100.0,34.7467,34.7953,34.7467,34.7791,9100.0
2018-06-22 10:45:00,43.0,43.04,42.98,43.0,9200.0,34.7953,34.8277,34.7791,34.7953,9200.0
2018-06-22 10:50:00,43.0,43.06,43.0,43.03,2709.0,34.7953,34.8438,34.7953,34.8196,2709.0
2018-06-22 10:55:00,43.04,43.12,43.03,43.12,4800.0,34.8277,34.8924,34.8196,34.8924,4800.0
2018-06-22 11:00:00,43.12,43.14,43.11,43.11,5000.0,34.8924,34.9086,34.8843,34.8843,5000.0
2018-06-22 11:05:00,43.11,43.11,43.09,43.11,2700.0,34.8843,34.8843,34.8681,34.8843,2700.0
2018-06-22 11:10:00,43.1,43.11,43.06,43.06,5339.0,34.8762,34.8843,34.8438,34.8438,5339.0
2018-06-22 11:15:00,43.05,43.07,43.03,43.07,2626.0,34.8358,34.8519,34.8196,34.8519,2626.0
2018-06-22 11:20:00,43.07,43.09,43.05,43.05,3059.0,34.8519,34.8681,34.8358,34.8358,3059.0
2018-06-22 11:25:00,43.04,43.11,43.04,43.11,8598.0,34.8277,34.8843,34.8277,34.8843,8598.0
2018-06-22 11:30:00,43.11,43.14,43.1,43.14,5900.0,34.8843,34.9086,34.8762,34.9086,5900.0
2018-06-22 11:35:00,43.14,43.15,43.13,43.13,2488.0,34.9086,34.9167,34.9005,34.9005,2488.0
2018-06-22 11:40:00,43.13,43.18,43.13,43.18,2300.0,34.9005,34.941,34.9005,34.941,2300.0
2018-06-22 11:45:00,43.19,43.22,43.19,43.2,4719.0,34.949,34.9733,34.949,34.9571,4719.0
2018-06-22 11:50:00,43.2,43.2,43.18,43.18,3026.0,34.9571,34.9571,34.941,34.941,3026.0
2018-06-22 11:55:00,43.18,43.18,43.14,43.15,3550.0,34.941,34.941,34.9086,34.9167,3550.0
2018-06-22 12:00:00,43.14,43.16,43.12,43.15,3000.0,34.9086,34.9248,34.8924,34.9167,3000.0
2018-06-22 12:05:00,43.16,43.17,43.16,43.17,2100.0,34.9248,34.9329,34.9248,34.9329,2100.0
2018-06-22 12:10:00,43.17,43.19,43.17,43.19,4500.0,34.9329,34.949,34.9329,34.949,4500.0
2018-06-22 12:15:00,43.19,43.2,43.18,43.18,2900.0,34.949,34.9571,34.941,34.941,2900.0
2018-06-22 12:20:00,43.18,43.19,43.17,43.17,4000.0,34.941,34.949,34.9329,34.9329,4000.0
2018-06-22 12:25:00,43.16,43.19,43.15,43.18,2700.0,34.9248,34.949,34.9167,34.941,2700.0
2018-06-22 12:30:00,43.17,43.17,43.12,43.13,6476.0,34.9329,34.9329,34.8924,34.9005,6476.0
2018-06-22 12:35:00,43.12,43.12,43.1,43.11,4003.0,34.8924,34.8924,34.8762,34.8843,4003.0
2018-06-22 12:40:00,43.11,43.17,43.11,43.17,2300.0,34.8843,34.9329,34.8843,34.9329,2300.0
2018-06-22 12:45:00,43.16,43.18,43.16,43.18,10200.0,34.9248,34.941,34.9248,34.941,10200.0
2018-06-22 12:50:00,43.18,43.21,43.16,43.16,3934.0,34.941,34.9652,34.9248,34.9248,3934.0
2018-06-22 12:55:00,43.15,43.19,43.15,43.19,7717.0,34.9167,34.949,34.9167,34.949,7717.0
2018-06-22 13:00:00,43.19,43.24,43.19,43.24,2300.0,34.949,34.9895,34.949,34.9895,2300.0
2018-06-22 13:05:00,43.25,43.27,43.24,43.26,8491.0,34.9976,35.0138,34.9895,35.0057,8491.0
2018-06-22 13:10:00,43.26,43.28,43.26,43.27,2100.0,35.0057,35.0219,35.0057,35.0138,2100.0
2018-06-22 13:15:00,43.26,43.26,43.2,43.2,5997.0,35.0057,35.0057,34.9571,34.9571,5997.0
2018-06-22 13:20:00,43.2,43.23,43.2,43.22,4366.0,34.9571,34.9814,34.9571,34.9733,4366.0
2018-06-22 13:25:00,43.22,43.25,43.22,43.25,5429.0,34.9733,34.9976,34.9733,34.9976,5429.0
2018-06-22 13:30:00,43.25,43.25,43.19,43.2,6200.0,34.9976,34.9976,34.949,34.9571,6200.0
2018-06-22 13:35:00,43.2,43.23,43.2,43.23,3540.0,34.9571,34.9814,34.9571,34.9814,3540.0
2018-06-22 13:40:00,43.24,43.27,43.24,43.26,5900.0,34.9895,35.0138,34.9895,35.0057,5900.0
2018-06-22 13:45:00,43.25,43.25,43.25,43.25,1491.0,34.9976,34.9976,34.9976,34.9976,1491.0
2018-06-22 13:50:00,43.26,43.26,43.26,43.26,2480.0,35.0057,35.0057,35.0057,35.0057,2480.0
2018-06-22 13:55:00,43.27,43.27,43.26,43.26,5214.0,35.0138,35.0138,35.0057,35.0057,5214.0
2018-06-22 14:00:00,43.26,43.29,43.26,43.28,7991.0,35.0057,35.03,35.0057,35.0219,7991.0
2018-06-22 14:05:00,43.28,43.28,43.26,43.28,7444.0,35.0219,35.0219,35.0057,35.0219,7444.0
2018-06-22 14:10:00,43.28,43.28,43.25,43.25,4358.0,35.0219,35.0219,34.9976,34.9976,4358.0
2018-06-22 14:15:00,43.25,43.26,43.25,43.25,1598.0,34.9976,35.0057,34.9976,34.9976,1598.0
2018-06-22 14:20:00,43.26,43.26,43.24,43.24,4833.0,35.0057,35.0057,34.9895,34.9895,4833.0
2018-06-22 14:25:00,43.24,43.26,43.24,43.26,2600.0,34.9895,35.0057,34.9895,35.0057,2600.0
2018-06-22 14:30:00,43.26,43.26,43.23,43.24,4722.0,35.0057,35.0057,34.9814,34.9895,4722.0
2018-06-22 14:35:00,43.24,43.25,43.24,43.25,3290.0,34.9895,34.9976,34.9895,34.9976,3290.0
2018-06-22 14:40:00,43.25,43.27,43.25,43.26,7040.0,34.9976,35.0138,34.9976,35.0057,7040.0
2018-06-22 14:45:00,43.26,43.27,43.22,43.24,10698.0,35.0057,35.0138,34.9733,34.9895,10698.0
2018-06-22 14:50:00,43.24,43.26,43.24,43.24,4014.0,34.9895,35.0057,34.9895,34.9895,4014.0
2018-06-22 14:55:00,43.24,43.24,43.23,43.24,5638.0,34.9895,34.9895,34.9814,34.9895,5638.0
2018-06-22 15:00:00,43.25,43.25,43.22,43.22,5290.0,34.9976,34.9976,34.9733,34.9733,5290.0
2018-06-22 15:05:00,43.23,43.26,43.23,43.26,3701.0,34.9814,35.0057,34.9814,35.0057,3701.0
2018-06-22 15:10:00,43.26,43.27,43.26,43.27,10227.0,35.0057,35.0138,35.0057,35.0138,10227.0
2018-06-22 15:15:00,43.27,43.28,43.27,43.27,5838.0,35.0138,35.0219,35.0138,35.0138,5838.0
2018-06-22 15:20:00,43.26,43.28,43.26,43.28,13000.0,35.0057,35.0219,35.0057,35.0219,13000.0
2018-06-22 15:25:00,43.29,43.3,43.29,43.3,10600.0,35.03,35.0381,35.03,35.0381,10600.0
2018-06-22 15:30:00,43.29,43.31,43.28,43.31,9618.0,35.03,35.0461,35.0219,35.0461,9618.0
2018-06-22 15:35:00,43.31,43.31,43.28,43.3,14857.0,35.0461,35.0461,35.0219,35.0381,14857.0
2018-06-22 15:40:00,43.3,43.33,43.3,43.3,11429.0,35.0381,35.0623,35.0381,35.0381,11429.0
2018-06-22 15:45:00,43.3,43.33,43.3,43.3,16460.0,35.0381,35.0623,35.0381,35.0381,16460.0
2018-06-22 15:50:00,43.3,43.31,43.24,43.24,55837.0,35.0381,35.0461,34.9895,34.9895,55837.0
2018-06-22 15:55:00,43.24,43.24,43.12,43.16,139814.0,34.9895,34.9895,34.8924,34.9248,139814.0
2018-06-25 09:30:00,42.74,42.8,42.52,42.54,47904.0,34.5849,34.6335,34.4069,34.4231,47904.0
2018-06-25 09:35:00,42.56,42.57,42.3,42.3,42214.0,34.4393,34.4473,34.2289,34.2289,42214.0
2018-06-25 09:40:00,42.31,42.36,42.23,42.32,25428.0,34.237,34.2774,34.1722,34.245,25428.0
2018-06-25 09:45:00,42.32,42.33,42.1,42.24,47667.0,34.245,34.2531,34.067,34.1803,47667.0
2018-06-25 09:50:00,42.22,42.29,42.18,42.23,33453.0,34.1641,34.2208,34.1318,34.1722,33453.0
2018-06-25 09:55:00,42.22,42.22,42.1,42.13,34167.0,34.1641,34.1641,34.067,34.0913,34167.0
2018-06-25 10:00:00,42.13,42.25,42.1,42.18,23641.0,34.0913,34.1884,34.067,34.1318,23641.0
2018-06-25 10:05:00,42.16,42.22,42.09,42.13,32810.0,34.1156,34.1641,34.0589,34.0913,32810.0
2018-06-25 10:10:00,42.13,42.2,42.11,42.14,22634.0,34.0913,34.1479,34.0751,34.0994,22634.0
2018-06-25 10:15:00,42.14,42.24,42.12,42.12,12053.0,34.0994,34.1803,34.0832,34.0832,12053.0
2018-06-25 10:20:00,42.12,42.17,42.11,42.15,22150.0,34.0832,34.1237,34.0751,34.1075,22150.0
2018-06-25 10:25:00,42.16,42.22,42.15,42.21,20056.0,34.1156,34.1641,34.1075,34.156,20056.0
2018-06-25 10:30:00,42.2,42.22,42.09,42.19,26224.0,34.1479,34.1641,34.0589,34.1399,26224.0
2018-06-25 10:35:00,42.19,42.2,42.1,42.1,16250.0,34.1399,34.1479,34.067,34.067,16250.0
2018-06-25 10:40:00,42.09,42.2,42.08,42.19,25600.0,34.0589,34.1479,34.0508,34.1399,25600.0
2018-06-25 10:45:00,42.17,42.21,42.15,42.2,13818.0,34.1237,34.156,34.1075,34.1479,13818.0
2018-06-25 10:50:00,42.2,42.26,42.15,42.15,11700.0,34.1479,34.1965,34.1075,34.1075,11700.0
2018-06-25 10:55:00,42.15,42.16,42.07,42.11,10689.0,34.1075,34.1156,34.0427,34.0751,10689.0
2018-06-25 11:00:00,42.11,42.11,42.01,42.01,15962.0,34.0751,34.0751,33.9942,33.9942,15962.0
2018-06-25 11:05:00,42.01,42.06,41.97,42.06,25701.0,33.9942,34.0347,33.9618,34.0347,25701.0
2018-06-25 11:10:00,42.05,42.16,42.05,42.12,14376.0,34.0266,34.1156,34.0266,34.0832,14376.0
2018-06-25 11:15:00,42.12,42.14,42.07,42.07,7948.0,34.0832,34.0994,34.0427,34.0427,7948.0
2018-06-25 11:20:00,42.08,42.08,41.98,41.98,11700.0,34.0508,34.0508,33.9699,33.9699,11700.0
2018-06-25 11:25:00,41.98,42.04,41.96,41.98,8052.0,33.9699,34.0185,33.9537,33.9699,8052.0
2018-06-25 11:30:00,41.99,42.0,41.92,41.93,15580.0,33.978,33.9861,33.9214,33.9295,15580.0
2018-06-25 11:35:00,41.94,42.01,41.93,41.95,13493.0,33.9376,33.9942,33.9295,33.9456,13493.0
2018-06-25 11:40:00,41.95,42.08,41.95,42.03,18707.0,33.9456,34.0508,33.9456,34.0104,18707.0
2018-06-25 11:45:00,42.03,42.1,42.01,42.09,11240.0,34.0104,34.067,33.9942,34.0589,11240.0
2018-06-25 11:50:00,42.08,42.08,42.01,42.03,10141.0,34.0508,34.0508,33.9942,34.0104,10141.0
2018-06-25 11:55:00,42.03,42.09,42.02,42.05,4500.0,34.0104,34.0589,34.0023,34.0266,4500.0
2018-06-25 12:00:00,42.06,42.06,41.95,41.98,20728.0,34.0347,34.0347,33.9456,33.9699,20728.0
2018-06-25 12:05:00,41.97,41.98,41.84,41.84,22644.0,33.9618,33.9699,33.8566,33.8566,22644.0
2018-06-25 12:10:00,41.84,41.92,41.81,41.92,21257.0,33.8566,33.9214,33.8324,33.9214,21257.0
2018-06-25 12:15:00,41.89,41.94,41.89,41.94,9878.0,33.8971,33.9376,33.8971,33.9376,9878.0
2018-06-25 12:20:00,41.92,41.99,41.89,41.99,26950.0,33.9214,33.978,33.8971,33.978,26950.0
2018-06-25 12:25:00,41.99,42.01,41.96,41.97,9949.0,33.978,33.9942,33.9537,33.9618,9949.0
2018-06-25 12:30:00,41.97,42.0,41.94,41.96,19007.0,33.9618,33.9861,33.9376,33.9537,19007.0
2018-06-25 12:35:00,41.97,41.97,41.84,41.88,22184.0,33.9618,33.9618,33.8566,33.889,22184.0
2018-06-25 12:40:00,41.89,41.99,41.89,41.93,15106.0,33.8971,33.978,33.8971,33.9295,15106.0
2018-06-25 12:45:00,41.93,41.93,41.86,41.87,14029.0,33.9295,33.9295,33.8728,33.8809,14029.0
2018-06-25 12:50:00,41.88,41.95,41.83,41.94,15008.0,33.889,33.9456,33.8485,33.9376,15008.0
2018-06-25 12:55:00,41.93,42.0,41.93,41.99,10972.0,33.9295,33.9861,33.9295,33.978,10972.0
2018-06-25 13:00:00,41.98,41.99,41.89,41.93,41434.0,33.9699,33.978,33.8971,33.9295,41434.0
2018-06-25 13:05:00,41.94,42.04,41.94,42.02,11132.0,33.9376,34.0185,33.9376,34.0023,11132.0
2018-06-25 13:10:00,42.02,42.06,41.96,41.96,16804.0,34.0023,34.0347,33.9537,33.9537,16804.0
2018-06-25 13:15:00,41.96,41.97,41.89,41.93,11675.0,33.9537,33.9618,33.8971,33.9295,11675.0
2018-06-25 13:20:00,41.91,41.97,41.9,41.95,21559.0,33.9133,33.9618,33.9052,33.9456,21559.0
2018-06-25 13:25:00,41.94,42.01,41.92,41.98,12812.0,33.9376,33.9942,33.9214,33.9699,12812.0
2018-06-25 13:30:00,41.99,42.07,41.99,42.03,11450.0,33.978,34.0427,33.978,34.0104,11450.0
2018-06-25 13:35:00,42.05,42.11,42.01,42.11,9137.0,34.0266,34.0751,33.9942,34.0751,9137.0
2018-06-25 13:40:00,42.1,42.12,42.08,42.1,7846.0,34.067,34.0832,34.0508,34.067,7846.0
2018-06-25 13:45:00,42.11,42.13,42.06,42.09,20799.0,34.0751,34.0913,34.0347,34.0589,20799.0
2018-06-25 13:50:00,42.09,42.11,42.07,42.09,12753.0,34.0589,34.0751,34.0427,34.0589,12753.0
2018-06-25 13:55:00,42.1,42.13,42.08,42.1,13561.0,34.067,34.0913,34.0508,34.067,13561.0
2018-06-25 14:00:00,42.09,42.12,42.07,42.08,10335.0,34.0589,34.0832,34.0427,34.0508,10335.0
2018-06-25 14:05:00,42.08,42.15,42.08,42.1,16478.0,34.0508,34.1075,34.0508,34.067,16478.0
2018-06-25 14:10:00,42.1,42.17,42.09,42.14,14100.0,34.067,34.1237,34.0589,34.0994,14100.0
2018-06-25 14:15:00,42.13,42.14,42.1,42.1,10234.0,34.0913,34.0994,34.067,34.067,10234.0
2018-06-25 14:20:00,42.11,42.12,42.07,42.12,11975.0,34.0751,34.0832,34.0427,34.0832,11975.0
2018-06-25 14:25:00,42.12,42.16,42.11,42.15,11044.0,34.0832,34.1156,34.0751,34.1075,11044.0
2018-06-25 14:30:00,42.14,42.17,42.13,42.14,7958.0,34.0994,34.1237,34.0913,34.0994,7958.0
2018-06-25 14:35:00,42.15,42.15,42.03,42.03,11868.0,34.1075,34.1075,34.0104,34.0104,11868.0
2018-06-25 14:40:00,42.01,42.02,41.96,41.97,8262.0,33.9942,34.0023,33.9537,33.9618,8262.0
2018-06-25 14:45:00,41.97,41.97,41.92,41.92,13372.0,33.9618,33.9618,33.9214,33.9214,13372.0
2018-06-25 14:50:00,41.91,41.92,41.85,41.85,20248.0,33.9133,33.9214,33.8647,33.8647,20248.0
2018-06-25 14:55:00,41.84,41.93,41.83,41.92,15419.0,33.8566,33.9295,33.8485,33.9214,15419.0
2018-06-25 15:00:00,41.92,42.01,41.92,42.01,19385.0,33.9214,33.9942,33.9214,33.9942,19385.0
2018-06-25 15:05:00,42.0,42.0,41.95,41.96,16416.0,33.9861,33.9861,33.9456,33.9537,16416.0
2018-06-25 15:10:00,41.96,42.06,41.94,41.97,20301.0,33.9537,34.0347,33.9376,33.9618,20301.0
2018-06-25 15:15:00,41.97,42.09,41.97,42.08,20594.0,33.9618,34.0589,33.9618,34.0508,20594.0
2018-06-25 15:20:00,42.08,42.1,42.05,42.07,10220.0,34.0508,34.067,34.0266,34.0427,10220.0
2018-06-25 15:25:00,42.08,42.11,42.07,42.07,20556.0,34.0508,34.0751,34.0427,34.0427,20556.0
2018-06-25 15:30:00,42.07,42.14,42.01,42.14,26799.0,34.0427,34.0994,33.9942,34.0994,26799.0
2018-06-25 15:35:00,42.14,42.31,42.13,42.31,39957.0,34.0994,34.237,34.0913,34.237,39957.0
2018-06-25 15:40:00,42.3,42.41,42.3,42.36,49059.0,34.2289,34.3179,34.2289,34.2774,49059.0
2018-06-25 15:45:00,42.37,42.37,42.3,42.33,30163.0,34.2855,34.2855,34.2289,34.2531,30163.0
2018-06-25 15:50:00,42.33,42.37,42.26,42.34,41057.0,34.2531,34.2855,34.1965,34.2612,41057.0
2018-06-25 15:55:00,42.33,42.38,42.28,42.29,137252.0,34.2531,34.2936,34.2127,34.2208,137252.0
2018-06-26 09:30:00,42.47,42.8,42.39,42.66,36960.0,34.3664,34.6335,34.3017,34.5202,36960.0
2018-06-26 09:35:00,42.64,42.72,42.57,42.65,34522.0,34.504,34.5687,34.4473,34.5121,34522.0
2018-06-26 09:40:00,42.65,42.93,42.65,42.92,37390.0,34.5121,34.7387,34.5121,34.7306,37390.0
2018-06-26 09:45:00,42.91,43.04,42.85,42.97,26996.0,34.7225,34.8277,34.6739,34.771,26996.0
2018-06-26 09:50:00,42.97,43.01,42.88,42.92,24526.0,34.771,34.8034,34.6982,34.7306,24526.0
2018-06-26 09:55:00,42.92,43.02,42.85,43.0,23977.0,34.7306,34.8115,34.6739,34.7953,23977.0
2018-06-26 10:00:00,43.03,43.14,43.0,43.03,23242.0,34.8196,34.9086,34.7953,34.8196,23242.0
2018-06-26 10:05:00,43.03,43.05,42.91,42.94,16402.0,34.8196,34.8358,34.7225,34.7467,16402.0
2018-06-26 10:10:00,42.92,43.01,42.92,42.93,14888.0,34.7306,34.8034,34.7306,34.7387,14888.0
2018-06-26 10:15:00,42.92,43.03,42.92,42.94,22546.0,34.7306,34.8196,34.7306,34.7467,22546.0
2018-06-26 10:20:00,42.93,42.97,42.86,42.93,29224.0,34.7387,34.771,34.682,34.7387,29224.0
2018-06-26 10:25:00,42.93,42.97,42.9,42.9,21730.0,34.7387,34.771,34.7144,34.7144,21730.0
2018-06-26 10:30:00,42.9,42.92,42.85,42.9,22024.0,34.7144,34.7306,34.6739,34.7144,22024.0
2018-06-26 10:35:00,42.88,42.88,42.68,42.69,25340.0,34.6982,34.6982,34.5364,34.5444,25340.0
2018-06-26 10:40:00,42.69,42.76,42.68,42.72,19611.0,34.5444,34.6011,34.5364,34.5687,19611.0
2018-06-26 10:45:00,42.73,42.75,42.62,42.73,19070.0,34.5768,34.593,34.4878,34.5768,19070.0
2018-06-26 10:50:00,42.75,42.84,42.71,42.83,11276.0,34.593,34.6658,34.5606,34.6577,11276.0
2018-06-26 10:55:00,42.82,42.84,42.81,42.82,10605.0,34.6496,34.6658,34.6416,34.6496,10605.0
2018-06-26 11:00:00,42.8,42.86,42.78,42.8,12175.0,34.6335,34.682,34.6173,34.6335,12175.0
2018-06-26 11:05:00,42.79,42.83,42.76,42.81,14841.0,34.6254,34.6577,34.6011,34.6416,14841.0
2018-06-26 11:10:00,42.81,42.87,42.74,42.81,27848.0,34.6416,34.6901,34.5849,34.6416,27848.0
2018-06-26 11:15:00,42.81,42.84,42.81,42.84,14543.0,34.6416,34.6658,34.6416,34.6658,14543.0
2018-06-26 11:20:00,42.83,42.85,42.81,42.81,13824.0,34.6577,34.6739,34.6416,34.6416,13824.0
2018-06-26 11:25:00,42.8,42.81,42.75,42.75,15903.0,34.6335,34.6416,34.593,34.593,15903.0
2018-06-26 11:30:00,42.74,42.77,42.71,42.76,14255.0,34.5849,34.6092,34.5606,34.6011,14255.0
2018-06-26 11:35:00,42.76,42.8,42.74,42.8,12175.0,34.6011,34.6335,34.5849,34.6335,12175.0
2018-06-26 11:40:00,42.8,42.84,42.78,42.81,9949.0,34.6335,34.6658,34.6173,34.6416,9949.0
2018-06-26 11:45:00,42.81,42.85,42.81,42.84,15493.0,34.6416,34.6739,34.6416,34.6658,15493.0
2018-06-26 11:50:00,42.85,42.89,42.83,42.87,11559.0,34.6739,34.7063,34.6577,34.6901,11559.0
2018-06-26 11:55:00,42.86,42.9,42.83,42.9,11092.0,34.682,34.7144,34.6577,34.7144,11092.0
2018-06-26 12:00:00,42.89,42.97,42.89,42.94,13597.0,34.7063,34.771,34.7063,34.7467,13597.0
2018-06-26 12:05:00,42.93,42.97,42.93,42.96,15898.0,34.7387,34.771,34.7387,34.7629,15898.0
2018-06-26 12:10:00,42.97,43.01,42.97,43.0,11719.0,34.771,34.8034,34.771,34.7953,11719.0
2018-06-26 12:15:00,43.0,43.01,42.93,42.99,9264.0,34.7953,34.8034,34.7387,34.7872,9264.0
2018-06-26 12:20:00,42.99,43.01,42.98,42.99,13170.0,34.7872,34.8034,34.7791,34.7872,13170.0
2018-06-26 12:25:00,42.99,43.01,42.98,42.99,7399.0,34.7872,34.8034,34.7791,34.7872,7399.0
2018-06-26 12:30:00,42.99,43.01,42.96,42.97,11904.0,34.7872,34.8034,34.7629,34.771,11904.0
2018-06-26 12:35:00,42.97,42.99,42.97,42.99,4392.0,34.771,34.7872,34.771,34.7872,4392.0
2018-06-26 12:40:00,42.99,43.02,42.94,42.94,11997.0,34.7872,34.8115,34.7467,34.7467,11997.0
2018-06-26 12:45:00,42.94,42.98,42.94,42.97,7100.0,34.7467,34.7791,34.7467,34.771,7100.0
2018-06-26 12:50:00,42.98,43.01,42.97,43.01,9105.0,34.7791,34.8034,34.771,34.8034,9105.0
2018-06-26 12:55:00,43.01,43.02,42.95,42.97,21214.0,34.8034,34.8115,34.7548,34.771,21214.0
2018-06-26 13:00:00,42.97,42.98,42.96,42.96,10791.0,34.771,34.7791,34.7629,34.7629,10791.0
2018-06-26 13:05:00,42.96,42.99,42.96,42.98,12416.0,34.7629,34.7872,34.7629,34.7791,12416.0
2018-06-26 13:10:00,42.97,43.01,42.97,43.0,8408.0,34.771,34.8034,34.771,34.7953,8408.0
2018-06-26 13:15:00,42.99,43.02,42.98,43.02,4591.0,34.7872,34.8115,34.7791,34.8115,4591.0
2018-06-26 13:20:00,43.03,43.03,43.0,43.0,4427.0,34.8196,34.8196,34.7953,34.7953,4427.0
2018-06-26 13:25:00,42.98,42.99,42.97,42.99,6400.0,34.7791,34.7872,34.771,34.7872,6400.0
2018-06-26 13:30:00,42.99,43.01,42.96,42.96,9244.0,34.7872,34.8034,34.7629,34.7629,9244.0
2018-06-26 13:35:00,42.97,42.98,42.96,42.98,6391.0,34.771,34.7791,34.7629,34.7791,6391.0
2018-06-26 13:40:00,42.97,42.99,42.97,42.97,6162.0,34.771,34.7872,34.771,34.771,6162.0
2018-06-26 13:45:00,42.97,43.01,42.97,43.01,4390.0,34.771,34.8034,34.771,34.8034,4390.0
2018-06-26 13:50:00,43.0,43.0,42.97,42.99,9000.0,34.7953,34.7953,34.771,34.7872,9000.0
2018-06-26 13:55:00,42.99,42.99,42.92,42.95,8408.0,34.7872,34.7872,34.7306,34.7548,8408.0
2018-06-26 14:00:00,42.96,42.96,42.89,42.89,11168.0,34.7629,34.7629,34.7063,34.7063,11168.0
2018-06-26 14:05:00,42.89,42.89,42.86,42.86,12092.0,34.7063,34.7063,34.682,34.682,12092.0
2018-06-26 14:10:00,42.87,42.88,42.82,42.85,9809.0,34.6901,34.6982,34.6496,34.6739,9809.0
2018-06-26 14:15:00,42.85,42.85,42.83,42.85,9656.0,34.6739,34.6739,34.6577,34.6739,9656.0
2018-06-26 14:20:00,42.85,42.85,42.84,42.85,7090.0,34.6739,34.6739,34.6658,34.6739,7090.0
2018-06-26 14:25:00,42.85,42.85,42.8,42.8,6394.0,34.6739,34.6739,34.6335,34.6335,6394.0
2018-06-26 14:30:00,42.8,42.88,42.8,42.88,8783.0,34.6335,34.6982,34.6335,34.6982,8783.0
2018-06-26 14:35:00,42.88,42.93,42.87,42.93,7061.0,34.6982,34.7387,34.6901,34.7387,7061.0
2018-06-26 14:40:00,42.93,42.94,42.89,42.92,13748.0,34.7387,34.7467,34.7063,34.7306,13748.0
2018-06-26 14:45:00,42.93,42.93,42.82,42.83,16180.0,34.7387,34.7387,34.6496,34.6577,16180.0
2018-06-26 14:50:00,42.84,42.84,42.81,42.81,18162.0,34.6658,34.6658,34.6416,34.6416,18162.0
2018-06-26 14:55:00,42.81,42.84,42.79,42.81,15733.0,34.6416,34.6658,34.6254,34.6416,15733.0
2018-06-26 15:00:00,42.8,42.81,42.79,42.79,9973.0,34.6335,34.6416,34.6254,34.6254,9973.0
2018-06-26 15:05:00,42.78,42.78,42.72,42.74,15071.0,34.6173,34.6173,34.5687,34.5849,15071.0
2018-06-26 15:10:00,42.74,42.75,42.73,42.73,8845.0,34.5849,34.593,34.5768,34.5768,8845.0
2018-06-26 15:15:00,42.72,42.75,42.69,42.69,11508.0,34.5687,34.593,34.5444,34.5444,11508.0
2018-06-26 15:20:00,42.68,42.71,42.66,42.71,16801.0,34.5364,34.5606,34.5202,34.5606,16801.0
2018-06-26 15:25:00,42.7,42.7,42.68,42.69,24454.0,34.5525,34.5525,34.5364,34.5444,24454.0
2018-06-26 15:30:00,42.69,42.79,42.67,42.79,21515.0,34.5444,34.6254,34.5283,34.6254,21515.0
2018-06-26 15:35:00,42.79,42.79,42.69,42.7,36595.0,34.6254,34.6254,34.5444,34.5525,36595.0
2018-06-26 15:40:00,42.7,42.7,42.68,42.68,50388.0,34.5525,34.5525,34.5364,34.5364,50388.0
2018-06-26 15:45:00,42.67,42.67,42.56,42.57,39116.0,34.5283,34.5283,34.4393,34.4473,39116.0
2018-06-26 15:50:00,42.56,42.57,42.43,42.56,94288.0,34.4393,34.4473,34.3341,34.4393,94288.0
2018-06-26 15:55:00,42.55,42.58,42.53,42.55,76359.0,34.4312,34.4554,34.415,34.4312,76359.0
2018-06-27 09:30:00,42.71,42.75,42.54,42.57,23543.0,34.5606,34.593,34.4231,34.4473,23543.0
2018-06-27 09:35:00,42.57,42.78,42.57,42.67,21256.0,34.4473,34.6173,34.4473,34.5283,21256.0
2018-06-27 09:40:00,42.68,42.7,42.55,42.68,46073.0,34.5364,34.5525,34.4312,34.5364,46073.0
2018-06-27 09:45:00,42.68,42.83,42.68,42.8,33839.0,34.5364,34.6577,34.5364,34.6335,33839.0
2018-06-27 09:50:00,42.81,42.91,42.81,42.9,19810.0,34.6416,34.7225,34.6416,34.7144,19810.0
2018-06-27 09:55:00,42.91,42.91,42.83,42.9,18491.0,34.7225,34.7225,34.6577,34.7144,18491.0
2018-06-27 10:00:00,42.91,42.91,42.83,42.85,16292.0,34.7225,34.7225,34.6577,34.6739,16292.0
2018-06-27 10:05:00,42.86,42.88,42.78,42.88,23003.0,34.682,34.6982,34.6173,34.6982,23003.0
2018-06-27 10:10:00,42.89,42.96,42.87,42.94,21220.0,34.7063,34.7629,34.6901,34.7467,21220.0
2018-06-27 10:15:00,42.94,42.95,42.89,42.89,11039.0,34.7467,34.7548,34.7063,34.7063,11039.0
2018-06-27 10:20:00,42.9,42.92,42.89,42.91,11612.0,34.7144,34.7306,34.7063,34.7225,11612.0
2018-06-27 10:25:00,42.91,42.95,42.91,42.93,15622.0,34.7225,34.7548,34.7225,34.7387,15622.0
2018-06-27 10:30:00,42.93,42.98,42.92,42.94,13005.0,34.7387,34.7791,34.7306,34.7467,13005.0
2018-06-27 10:35:00,42.94,43.12,42.94,43.1,15400.0,34.7467,34.8924,34.7467,34.8762,15400.0
2018-06-27 10:40:00,43.1,43.12,43.04,43.04,11737.0,34.8762,34.8924,34.8277,34.8277,11737.0
2018-06-27 10:45:00,43.05,43.05,42.98,42.98,10088.0,34.8358,34.8358,34.7791,34.7791,10088.0
2018-06-27 10:50:00,42.98,42.99,42.96,42.99,8368.0,34.7791,34.7872,34.7629,34.7872,8368.0
2018-06-27 10:55:00,42.98,43.04,42.96,42.99,10607.0,34.7791,34.8277,34.7629,34.7872,10607.0
2018-06-27 11:00:00,42.99,43.02,42.96,42.97,16924.0,34.7872,34.8115,34.7629,34.771,16924.0
2018-06-27 11:05:00,42.96,42.96,42.84,42.95,23610.0,34.7629,34.7629,34.6658,34.7548,23610.0
2018-06-27 11:10:00,42.97,42.99,42.88,42.98,15137.0,34.771,34.7872,34.6982,34.7791,15137.0
2018-06-27 11:15:00,42.98,43.07,42.98,43.07,12909.0,34.7791,34.8519,34.7791,34.8519,12909.0
2018-06-27 11:20:00,43.07,43.07,42.93,42.93,13275.0,34.8519,34.8519,34.7387,34.7387,13275.0
2018-06-27 11:25:00,42.92,42.95,42.87,42.9,10075.0,34.7306,34.7548,34.6901,34.7144,10075.0
2018-06-27 11:30:00,42.89,42.94,42.86,42.89,14344.0,34.7063,34.7467,34.682,34.7063,14344.0
2018-06-27 11:35:00,42.88,42.96,42.88,42.93,8658.0,34.6982,34.7629,34.6982,34.7387,8658.0
2018-06-27 11:40:00,42.93,42.93,42.88,42.93,8800.0,34.7387,34.7387,34.6982,34.7387,8800.0
2018-06-27 11:45:00,42.95,43.0,42.95,42.98,9764.0,34.7548,34.7953,34.7548,34.7791,9764.0
2018-06-27 11:50:00,42.97,42.97,42.93,42.97,5471.0,34.771,34.771,34.7387,34.771,5471.0
2018-06-27 11:55:00,43.0,43.02,42.98,43.01,10550.0,34.7953,34.8115,34.7791,34.8034,10550.0
2018-06-27 12:00:00,43.0,43.08,42.98,43.08,8121.0,34.7953,34.86,34.7791,34.86,8121.0
2018-06-27 12:05:00,43.09,43.1,43.05,43.07,11593.0,34.8681,34.8762,34.8358,34.8519,11593.0
2018-06-27 12:10:00,43.07,43.11,43.07,43.11,7107.0,34.8519,34.8843,34.8519,34.8843,7107.0
2018-06-27 12:15:00,43.12,43.15,43.07,43.13,8975.0,34.8924,34.9167,34.8519,34.9005,8975.0
2018-06-27 12:20:00,43.13,43.13,43.05,43.05,5600.0,34.9005,34.9005,34.8358,34.8358,5600.0
2018-06-27 12:25:00,43.05,43.05,42.98,42.98,8139.0,34.8358,34.8358,34.7791,34.7791,8139.0
2018-06-27 12:30:00,42.99,42.99,42.91,42.93,6896.0,34.7872,34.7872,34.7225,34.7387,6896.0
2018-06-27 12:35:00,42.92,42.92,42.85,42.89,14019.0,34.7306,34.7306,34.6739,34.7063,14019.0
2018-06-27 12:40:00,42.88,42.88,42.83,42.84,11703.0,34.6982,34.6982,34.6577,34.6658,11703.0
2018-06-27 12:45:00,42.85,42.88,42.8,42.86,11682.0,34.6739,34.6982,34.6335,34.682,11682.0
2018-06-27 12:50:00,42.86,42.9,42.8,42.8,12600.0,34.682,34.7144,34.6335,34.6335,12600.0
2018-06-27 12:55:00,42.8,42.84,42.75,42.75,11243.0,34.6335,34.6658,34.593,34.593,11243.0
2018-06-27 13:00:00,42.74,42.81,42.73,42.81,13114.0,34.5849,34.6416,34.5768,34.6416,13114.0
2018-06-27 13:05:00,42.8,42.8,42.67,42.67,8300.0,34.6335,34.6335,34.5283,34.5283,8300.0
2018-06-27 13:10:00,42.68,42.69,42.64,42.64,10050.0,34.5364,34.5444,34.504,34.504,10050.0
2018-06-27 13:15:00,42.64,42.64,42.52,42.53,14106.0,34.504,34.504,34.4069,34.415,14106.0
2018-06-27 13:20:00,42.52,42.61,42.52,42.59,12555.0,34.4069,34.4797,34.4069,34.4635,12555.0
2018-06-27 13:25:00,42.59,42.6,42.54,42.6,8926.0,34.4635,34.4716,34.4231,34.4716,8926.0
2018-06-27 13:30:00,42.6,42.67,42.56,42.66,10842.0,34.4716,34.5283,34.4393,34.5202,10842.0
2018-06-27 13:35:00,42.65,42.65,42.62,42.65,6559.0,34.5121,34.5121,34.4878,34.5121,6559.0
2018-06-27 13:40:00,42.64,42.72,42.64,42.69,10804.0,34.504,34.5687,34.504,34.5444,10804.0
2018-06-27 13:45:00,42.68,42.68,42.55,42.55,5500.0,34.5364,34.5364,34.4312,34.4312,5500.0
2018-06-27 13:50:00,42.53,42.56,42.5,42.55,9890.0,34.415,34.4393,34.3907,34.4312,9890.0
2018-06-27 13:55:00,42.54,42.6,42.5,42.58,9161.0,34.4231,34.4716,34.3907,34.4554,9161.0
2018-06-27 14:00:00,42.59,42.65,42.57,42.63,9980.0,34.4635,34.5121,34.4473,34.4959,9980.0
2018-06-27 14:05:00,42.62,42.64,42.51,42.52,14188.0,34.4878,34.504,34.3988,34.4069,14188.0
2018-06-27 14:10:00,42.52,42.55,42.49,42.54,9660.0,34.4069,34.4312,34.3826,34.4231,9660.0
2018-06-27 14:15:00,42.53,42.6,42.49,42.58,8699.0,34.415,34.4716,34.3826,34.4554,8699.0
2018-06-27 14:20:00,42.59,42.65,42.59,42.62,9349.0,34.4635,34.5121,34.4635,34.4878,9349.0
2018-06-27 14:25:00,42.62,42.63,42.55,42.56,10848.0,34.4878,34.4959,34.4312,34.4393,10848.0
2018-06-27 14:30:00,42.55,42.56,42.5,42.51,14287.0,34.4312,34.4393,34.3907,34.3988,14287.0
2018-06-27 14:35:00,42.52,42.63,42.52,42.63,11168.0,34.4069,34.4959,34.4069,34.4959,11168.0
2018-06-27 14:40:00,42.63,42.64,42.58,42.58,7742.0,34.4959,34.504,34.4554,34.4554,7742.0
2018-06-27 14:45:00,42.6,42.63,42.55,42.56,9742.0,34.4716,34.4959,34.4312,34.4393,9742.0
2018-06-27 14:50:00,42.57,42.57,42.45,42.45,9793.0,34.4473,34.4473,34.3502,34.3502,9793.0
2018-06-27 14:55:00,42.45,42.48,42.43,42.46,7549.0,34.3502,34.3745,34.3341,34.3583,7549.0
2018-06-27 15:00:00,42.47,42.51,42.43,42.5,14183.0,34.3664,34.3988,34.3341,34.3907,14183.0
2018-06-27 15:05:00,42.5,42.52,42.44,42.44,11600.0,34.3907,34.4069,34.3421,34.3421,11600.0
2018-06-27 15:10:00,42.43,42.47,42.35,42.39,15505.0,34.3341,34.3664,34.2693,34.3017,15505.0
2018-06-27 15:15:00,42.38,42.5,42.38,42.49,12116.0,34.2936,34.3907,34.2936,34.3826,12116.0
2018-06-27 15:20:00,42.49,42.55,42.48,42.55,15692.0,34.3826,34.4312,34.3745,34.4312,15692.0
2018-06-27 15:25:00,42.55,42.63,42.51,42.61,17010.0,34.4312,34.4959,34.3988,34.4797,17010.0
2018-06-27 15:30:00,42.61,42.64,42.56,42.6,13559.0,34.4797,34.504,34.4393,34.4716,13559.0
2018-06-27 15:35:00,42.58,42.6,42.53,42.58,23117.0,34.4554,34.4716,34.415,34.4554,23117.0
2018-06-27 15:40:00,42.57,42.6,42.52,42.52,40380.0,34.4473,34.4716,34.4069,34.4069,40380.0
2018-06-27 15:45:00,42.51,42.51,42.38,42.38,30134.0,34.3988,34.3988,34.2936,34.2936,30134.0
2018-06-27 15:50:00,42.37,42.4,42.28,42.39,64230.0,34.2855,34.3098,34.2127,34.3017,64230.0
2018-06-27 15:55:00,42.39,42.45,42.32,42.33,100382.0,34.3017,34.3502,34.245,34.2531,100382.0
2018-06-28 09:30:00,42.3,42.53,42.29,42.51,20414.0,34.2289,34.415,34.2208,34.3988,20414.0
2018-06-28 09:35:00,42.52,42.65,42.52,42.56,13308.0,34.4069,34.5121,34.4069,34.4393,13308.0
2018-06-28 09:40:00,42.52,42.59,42.44,42.47,22686.0,34.4069,34.4635,34.3421,34.3664,22686.0
2018-06-28 09:45:00,42.47,42.47,42.33,42.37,36652.0,34.3664,34.3664,34.2531,34.2855,36652.0
2018-06-28 09:50:00,42.37,42.57,42.35,42.56,37349.0,34.2855,34.4473,34.2693,34.4393,37349.0
2018-06-28 09:55:00,42.55,42.57,42.48,42.52,15705.0,34.4312,34.4473,34.3745,34.4069,15705.0
2018-06-28 10:00:00,42.52,42.58,42.45,42.47,16822.0,34.4069,34.4554,34.3502,34.3664,16822.0
2018-06-28 10:05:00,42.48,42.55,42.46,42.51,13300.0,34.3745,34.4312,34.3583,34.3988,13300.0
2018-06-28 10:10:00,42.54,42.58,42.43,42.52,20688.0,34.4231,34.4554,34.3341,34.4069,20688.0
2018-06-28 10:15:00,42.49,42.53,42.43,42.44,25296.0,34.3826,34.415,34.3341,34.3421,25296.0
2018-06-28 10:20:00,42.44,42.52,42.4,42.52,18790.0,34.3421,34.4069,34.3098,34.4069,18790.0
2018-06-28 10:25:00,42.51,42.59,42.47,42.5,20400.0,34.3988,34.4635,34.3664,34.3907,20400.0
2018-06-28 10:30:00,42.47,42.47,42.4,42.4,16112.0,34.3664,34.3664,34.3098,34.3098,16112.0
2018-06-28 10:35:00,42.4,42.47,42.34,42.47,15400.0,34.3098,34.3664,34.2612,34.3664,15400.0
2018-06-28 10:40:00,42.47,42.61,42.44,42.59,15203.0,34.3664,34.4797,34.3421,34.4635,15203.0
2018-06-28 10:45:00,42.61,42.64,42.57,42.63,17339.0,34.4797,34.504,34.4473,34.4959,17339.0
2018-06-28 10:50:00,42.61,42.73,42.57,42.7,15671.0,34.4797,34.5768,34.4473,34.5525,15671.0
2018-06-28 10:55:00,42.69,42.77,42.67,42.75,18483.0,34.5444,34.6092,34.5283,34.593,18483.0
2018-06-28 11:00:00,42.76,42.81,42.68,42.7,13953.0,34.6011,34.6416,34.5364,34.5525,13953.0
2018-06-28 11:05:00,42.71,42.71,42.64,42.71,18818.0,34.5606,34.5606,34.504,34.5606,18818.0
2018-06-28 11:10:00,42.71,42.72,42.61,42.66,8673.0,34.5606,34.5687,34.4797,34.5202,8673.0
2018-06-28 11:15:00,42.65,42.73,42.64,42.72,7593.0,34.5121,34.5768,34.504,34.5687,7593.0
2018-06-28 11:20:00,42.72,42.72,42.64,42.71,11258.0,34.5687,34.5687,34.504,34.5606,11258.0
2018-06-28 11:25:00,42.71,42.81,42.71,42.8,9054.0,34.5606,34.6416,34.5606,34.6335,9054.0
2018-06-28 11:30:00,42.79,42.81,42.77,42.79,5624.0,34.6254,34.6416,34.6092,34.6254,5624.0
2018-06-28 11:35:00,42.79,42.83,42.77,42.83,7460.0,34.6254,34.6577,34.6092,34.6577,7460.0
2018-06-28 11:40:00,42.82,42.82,42.72,42.73,5828.0,34.6496,34.6496,34.5687,34.5768,5828.0
2018-06-28 11:45:00,42.74,42.75,42.71,42.75,6567.0,34.5849,34.593,34.5606,34.593,6567.0
2018-06-28 11:50:00,42.71,42.73,42.7,42.7,4184.0,34.5606,34.5768,34.5525,34.5525,4184.0
2018-06-28 11:55:00,42.69,42.77,42.68,42.75,6417.0,34.5444,34.6092,34.5364,34.593,6417.0
2018-06-28 12:00:00,42.79,42.79,42.74,42.77,5883.0,34.6254,34.6254,34.5849,34.6092,5883.0
2018-06-28 12:05:00,42.77,42.77,42.67,42.67,6388.0,34.6092,34.6092,34.5283,34.5283,6388.0
2018-06-28 12:10:00,42.69,42.69,42.66,42.66,5211.0,34.5444,34.5444,34.5202,34.5202,5211.0
2018-06-28 12:15:00,42.67,42.69,42.66,42.66,3500.0,34.5283,34.5444,34.5202,34.5202,3500.0
2018-06-28 12:20:00,42.67,42.69,42.62,42.64,10600.0,34.5283,34.5444,34.4878,34.504,10600.0
2018-06-28 12:25:00,42.64,42.68,42.63,42.68,3100.0,34.504,34.5364,34.4959,34.5364,3100.0
2018-06-28 12:30:00,42.68,42.7,42.67,42.69,4422.0,34.5364,34.5525,34.5283,34.5444,4422.0
2018-06-28 12:35:00,42.68,42.7,42.66,42.69,7557.0,34.5364,34.5525,34.5202,34.5444,7557.0
2018-06-28 12:40:00,42.67,42.69,42.65,42.69,6000.0,34.5283,34.5444,34.5121,34.5444,6000.0
2018-06-28 12:45:00,42.68,42.7,42.65,42.7,3900.0,34.5364,34.5525,34.5121,34.5525,3900.0
2018-06-28 12:50:00,42.71,42.77,42.71,42.75,8086.0,34.5606,34.6092,34.5606,34.593,8086.0
2018-06-28 12:55:00,42.75,42.8,42.74,42.79,4835.0,34.593,34.6335,34.5849,34.6254,4835.0
2018-06-28 13:00:00,42.78,42.79,42.78,42.79,3800.0,34.6173,34.6254,34.6173,34.6254,3800.0
2018-06-28 13:05:00,42.78,42.81,42.77,42.79,23232.0,34.6173,34.6416,34.6092,34.6254,23232.0
2018-06-28 13:10:00,42.79,42.81,42.78,42.79,3893.0,34.6254,34.6416,34.6173,34.6254,3893.0
2018-06-28 13:15:00,42.8,42.85,42.8,42.81,11393.0,34.6335,34.6739,34.6335,34.6416,11393.0
2018-06-28 13:20:00,42.82,42.88,42.82,42.84,6009.0,34.6496,34.6982,34.6496,34.6658,6009.0
2018-06-28 13:25:00,42.84,42.87,42.83,42.84,6264.0,34.6658,34.6901,34.6577,34.6658,6264.0
2018-06-28 13:30:00,42.84,42.87,42.84,42.85,7480.0,34.6658,34.6901,34.6658,34.6739,7480.0
2018-06-28 13:35:00,42.86,42.88,42.79,42.79,6200.0,34.682,34.6982,34.6254,34.6254,6200.0
2018-06-28 13:40:00,42.8,42.86,42.79,42.82,4077.0,34.6335,34.682,34.6254,34.6496,4077.0
2018-06-28 13:45:00,42.82,42.82,42.79,42.81,3849.0,34.6496,34.6496,34.6254,34.6416,3849.0
2018-06-28 13:50:00,42.8,42.86,42.8,42.86,5712.0,34.6335,34.682,34.6335,34.682,5712.0
2018-06-28 13:55:00,42.85,42.86,42.83,42.84,3900.0,34.6739,34.682,34.6577,34.6658,3900.0
2018-06-28 14:00:00,42.85,42.88,42.83,42.88,4782.0,34.6739,34.6982,34.6577,34.6982,4782.0
2018-06-28 14:05:00,42.88,42.89,42.86,42.87,9430.0,34.6982,34.7063,34.682,34.6901,9430.0
2018-06-28 14:10:00,42.87,42.87,42.83,42.83,6066.0,34.6901,34.6901,34.6577,34.6577,6066.0
2018-06-28 14:15:00,42.83,42.87,42.82,42.85,9989.0,34.6577,34.6901,34.6496,34.6739,9989.0
2018-06-28 14:20:00,42.86,42.94,42.86,42.92,10593.0,34.682,34.7467,34.682,34.7306,10593.0
2018-06-28 14:25:00,42.93,42.94,42.9,42.94,6000.0,34.7387,34.7467,34.7144,34.7467,6000.0
2018-06-28 14:30:00,42.95,42.95,42.92,42.92,5500.0,34.7548,34.7548,34.7306,34.7306,5500.0
2018-06-28 14:35:00,42.91,42.94,42.9,42.9,5192.0,34.7225,34.7467,34.7144,34.7144,5192.0
2018-06-28 14:40:00,42.92,42.94,42.91,42.92,6789.0,34.7306,34.7467,34.7225,34.7306,6789.0
2018-06-28 14:45:00,42.92,42.99,42.92,42.99,11194.0,34.7306,34.7872,34.7306,34.7872,11194.0
2018-06-28 14:50:00,42.99,43.03,42.97,43.03,8968.0,34.7872,34.8196,34.771,34.8196,8968.0
2018-06-28 14:55:00,43.03,43.08,43.03,43.08,9687.0,34.8196,34.86,34.8196,34.86,9687.0
2018-06-28 15:00:00,43.08,43.08,43.05,43.06,4500.0,34.86,34.86,34.8358,34.8438,4500.0
2018-06-28 15:05:00,43.06,43.1,43.01,43.08,15720.0,34.8438,34.8762,34.8034,34.86,15720.0
2018-06-28 15:10:00,43.09,43.16,43.09,43.16,7416.0,34.8681,34.9248,34.8681,34.9248,7416.0
2018-06-28 15:15:00,43.16,43.17,43.14,43.16,7403.0,34.9248,34.9329,34.9086,34.9248,7403.0
2018-06-28 15:20:00,43.17,43.19,43.15,43.15,4920.0,34.9329,34.949,34.9167,34.9167,4920.0
2018-06-28 15:25:00,43.15,43.16,43.1,43.1,6288.0,34.9167,34.9248,34.8762,34.8762,6288.0
2018-06-28 15:30:00,43.11,43.11,43.05,43.06,11334.0,34.8843,34.8843,34.8358,34.8438,11334.0
2018-06-28 15:35:00,43.06,43.1,43.06,43.07,11878.0,34.8438,34.8762,34.8438,34.8519,11878.0
2018-06-28 15:40:00,43.07,43.1,43.07,43.08,10380.0,34.8519,34.8762,34.8519,34.86,10380.0
2018-06-28 15:45:00,43.07,43.07,43.03,43.06,17755.0,34.8519,34.8519,34.8196,34.8438,17755.0
2018-06-28 15:50:00,43.06,43.06,42.93,42.96,89016.0,34.8438,34.8438,34.7387,34.7629,89016.0
2018-06-28 15:55:00,42.96,43.0,42.94,42.95,82451.0,34.7629,34.7953,34.7467,34.7548,82451.0
2018-06-29 09:30:00,43.06,43.15,42.97,43.13,35238.0,34.8438,34.9167,34.771,34.9005,35238.0
2018-06-29 09:35:00,43.12,43.25,43.1,43.18,24877.0,34.8924,34.9976,34.8762,34.941,24877.0
2018-06-29 09:40:00,43.19,43.35,43.19,43.35,19589.0,34.949,35.0785,34.949,35.0785,19589.0
2018-06-29 09:45:00,43.35,43.35,43.18,43.24,16949.0,35.0785,35.0785,34.941,34.9895,16949.0
2018-06-29 09:50:00,43.24,43.29,43.19,43.29,18796.0,34.9895,35.03,34.949,35.03,18796.0
2018-06-29 09:55:00,43.28,43.32,43.25,43.32,26417.0,35.0219,35.0542,34.9976,35.0542,26417.0
2018-06-29 10:00:00,43.33,43.38,43.32,43.35,28418.0,35.0623,35.1028,35.0542,35.0785,28418.0
2018-06-29 10:05:00,43.35,43.41,43.32,43.39,15643.0,35.0785,35.1271,35.0542,35.1109,15643.0
2018-06-29 10:10:00,43.39,43.4,43.29,43.29,22337.0,35.1109,35.119,35.03,35.03,22337.0
2018-06-29 10:15:00,43.29,43.36,43.27,43.36,17175.0,35.03,35.0866,35.0138,35.0866,17175.0
2018-06-29 10:20:00,43.35,43.38,43.32,43.36,24501.0,35.0785,35.1028,35.0542,35.0866,24501.0
2018-06-29 10:25:00,43.36,43.37,43.27,43.27,16264.0,35.0866,35.0947,35.0138,35.0138,16264.0
2018-06-29 10:30:00,43.26,43.35,43.24,43.29,15690.0,35.0057,35.0785,34.9895,35.03,15690.0
2018-06-29 10:35:00,43.29,43.34,43.29,43.31,10465.0,35.03,35.0704,35.03,35.0461,10465.0
2018-06-29 10:40:00,43.31,43.34,43.3,43.33,15109.0,35.0461,35.0704,35.0381,35.0623,15109.0
2018-06-29 10:45:00,43.34,43.37,43.33,43.37,22521.0,35.0704,35.0947,35.0623,35.0947,22521.0
2018-06-29 10:50:00,43.36,43.41,43.36,43.41,16364.0,35.0866,35.1271,35.0866,35.1271,16364.0
2018-06-29 10:55:00,43.42,43.46,43.42,43.43,17741.0,35.1352,35.1675,35.1352,35.1432,17741.0
2018-06-29 11:00:00,43.42,43.45,43.4,43.42,13101.0,35.1352,35.1594,35.119,35.1352,13101.0
2018-06-29 11:05:00,43.43,43.47,43.42,43.46,15652.0,35.1432,35.1756,35.1352,35.1675,15652.0
2018-06-29 11:10:00,43.45,43.49,43.44,43.44,15870.0,35.1594,35.1918,35.1513,35.1513,15870.0
2018-06-29 11:15:00,43.44,43.46,43.43,43.45,12112.0,35.1513,35.1675,35.1432,35.1594,12112.0
2018-06-29 11:20:00,43.45,43.47,43.44,43.45,18838.0,35.1594,35.1756,35.1513,35.1594,18838.0
2018-06-29 11:25:00,43.45,43.46,43.4,43.41,16355.0,35.1594,35.1675,35.119,35.1271,16355.0
2018-06-29 11:30:00,43.4,43.41,43.38,43.38,13552.0,35.119,35.1271,35.1028,35.1028,13552.0
2018-06-29 11:35:00,43.39,43.4,43.37,43.37,7309.0,35.1109,35.119,35.0947,35.0947,7309.0
2018-06-29 11:40:00,43.38,43.43,43.38,43.42,12286.0,35.1028,35.1432,35.1028,35.1352,12286.0
2018-06-29 11:45:00,43.42,43.44,43.38,43.4,14715.0,35.1352,35.1513,35.1028,35.119,14715.0
2018-06-29 11:50:00,43.4,43.41,43.34,43.35,14272.0,35.119,35.1271,35.0704,35.0785,14272.0
2018-06-29 11:55:00,43.35,43.35,43.27,43.29,13173.0,35.0785,35.0785,35.0138,35.03,13173.0
2018-06-29 12:00:00,43.29,43.37,43.29,43.34,11713.0,35.03,35.0947,35.03,35.0704,11713.0
2018-06-29 12:05:00,43.35,43.37,43.31,43.36,23606.0,35.0785,35.0947,35.0461,35.0866,23606.0
2018-06-29 12:10:00,43.36,43.38,43.34,43.34,6873.0,35.0866,35.1028,35.0704,35.0704,6873.0
2018-06-29 12:15:00,43.35,43.39,43.35,43.38,6006.0,35.0785,35.1109,35.0785,35.1028,6006.0
2018-06-29 12:20:00,43.39,43.4,43.37,43.38,4910.0,35.1109,35.119,35.0947,35.1028,4910.0
2018-06-29 12:25:00,43.38,43.41,43.35,43.37,9059.0,35.1028,35.1271,35.0785,35.0947,9059.0
2018-06-29 12:30:00,43.38,43.38,43.29,43.3,5097.0,35.1028,35.1028,35.03,35.0381,5097.0
2018-06-29 12:35:00,43.31,43.35,43.3,43.35,5657.0,35.0461,35.0785,35.0381,35.0785,5657.0
2018-06-29 12:40:00,43.34,43.37,43.34,43.37,4200.0,35.0704,35.0947,35.0704,35.0947,4200.0
2018-06-29 12:45:00,43.36,43.37,43.35,43.36,4223.0,35.0866,35.0947,35.0785,35.0866,4223.0
2018-06-29 12:50:00,43.35,43.37,43.33,43.34,5701.0,35.0785,35.0947,35.0623,35.0704,5701.0
2018-06-29 12:55:00,43.33,43.33,43.3,43.33,8124.0,35.0623,35.0623,35.0381,35.0623,8124.0
2018-06-29 13:00:00,43.33,43.35,43.31,43.35,10200.0,35.0623,35.0785,35.0461,35.0785,10200.0
2018-06-29 13:05:00,43.35,43.38,43.32,43.32,8838.0,35.0785,35.1028,35.0542,35.0542,8838.0
2018-06-29 13:10:00,43.32,43.34,43.31,43.34,6156.0,35.0542,35.0704,35.0461,35.0704,6156.0
2018-06-29 13:15:00,43.34,43.35,43.32,43.33,3314.0,35.0704,35.0785,35.0542,35.0623,3314.0
2018-06-29 13:20:00,43.33,43.36,43.33,43.35,5101.0,35.0623,35.0866,35.0623,35.0785,5101.0
2018-06-29 13:25:00,43.34,43.35,43.33,43.35,5168.0,35.0704,35.0785,35.0623,35.0785,5168.0
2018-06-29 13:30:00,43.34,43.34,43.31,43.32,3487.0,35.0704,35.0704,35.0461,35.0542,3487.0
2018-06-29 13:35:00,43.34,43.34,43.33,43.33,4952.0,35.0704,35.0704,35.0623,35.0623,4952.0
2018-06-29 13:40:00,43.34,43.39,43.34,43.39,4701.0,35.0704,35.1109,35.0704,35.1109,4701.0
2018-06-29 13:45:00,43.38,43.39,43.36,43.37,9322.0,35.1028,35.1109,35.0866,35.0947,9322.0
2018-06-29 13:50:00,43.37,43.38,43.37,43.38,2024.0,35.0947,35.1028,35.0947,35.1028,2024.0
2018-06-29 13:55:00,43.38,43.38,43.35,43.38,3394.0,35.1028,35.1028,35.0785,35.1028,3394.0
2018-06-29 14:00:00,43.38,43.4,43.35,43.36,5374.0,35.1028,35.119,35.0785,35.0866,5374.0
2018-06-29 14:05:00,43.35,43.36,43.33,43.36,12271.0,35.0785,35.0866,35.0623,35.0866,12271.0
2018-06-29 14:10:00,43.37,43.37,43.33,43.35,3300.0,35.0947,35.0947,35.0623,35.0785,3300.0
2018-06-29 14:15:00,43.34,43.38,43.33,43.37,6200.0,35.0704,35.1028,35.0623,35.0947,6200.0
2018-06-29 14:20:00,43.36,43.39,43.36,43.39,3706.0,35.0866,35.1109,35.0866,35.1109,3706.0
2018-06-29 14:25:00,43.39,43.39,43.37,43.38,6542.0,35.1109,35.1109,35.0947,35.1028,6542.0
2018-06-29 14:30:00,43.38,43.38,43.34,43.35,5400.0,35.1028,35.1028,35.0704,35.0785,5400.0
2018-06-29 14:35:00,43.34,43.34,43.31,43.31,6350.0,35.0704,35.0704,35.0461,35.0461,6350.0
2018-06-29 14:40:00,43.31,43.34,43.31,43.33,6555.0,35.0461,35.0704,35.0461,35.0623,6555.0
2018-06-29 14:45:00,43.33,43.35,43.33,43.35,5700.0,35.0623,35.0785,35.0623,35.0785,5700.0
2018-06-29 14:50:00,43.34,43.37,43.34,43.36,4902.0,35.0704,35.0947,35.0704,35.0866,4902.0
2018-06-29 14:55:00,43.35,43.38,43.35,43.38,5700.0,35.0785,35.1028,35.0785,35.1028,5700.0
2018-06-29 15:00:00,43.38,43.4,43.38,43.4,6322.0,35.1028,35.119,35.1028,35.119,6322.0
2018-06-29 15:05:00,43.4,43.4,43.37,43.37,6249.0,35.119,35.119,35.0947,35.0947,6249.0
2018-06-29 15:10:00,43.37,43.37,43.35,43.36,8888.0,35.0947,35.0947,35.0785,35.0866,8888.0
2018-06-29 15:15:00,43.34,43.34,43.33,43.33,7045.0,35.0704,35.0704,35.0623,35.0623,7045.0
2018-06-29 15:20:00,43.33,43.34,43.3,43.31,6013.0,35.0623,35.0704,35.0381,35.0461,6013.0
2018-06-29 15:25:00,43.31,43.36,43.31,43.34,14686.0,35.0461,35.0866,35.0461,35.0704,14686.0
2018-06-29 15:30:00,43.34,43.35,43.32,43.33,10813.0,35.0704,35.0785,35.0542,35.0623,10813.0
2018-06-29 15:35:00,43.32,43.32,43.29,43.29,7200.0,35.0542,35.0542,35.03,35.03,7200.0
2018-06-29 15:40:00,43.28,43.31,43.26,43.29,12261.0,35.0219,35.0461,35.0057,35.03,12261.0
2018-06-29 15:45:00,43.29,43.31,43.23,43.23,18152.0,35.03,35.0461,34.9814,34.9814,18152.0
2018-06-29 15:50:00,43.22,43.22,43.03,43.12,184085.0,34.9733,34.9733,34.8196,34.8924,184085.0
2018-06-29 15:55:00,43.12,43.14,43.03,43.04,152487.0,34.8924,34.9086,34.8196,34.8277,152487.0
2018-07-02 09:30:00,42.56,42.56,42.25,42.37,19527.0,34.4393,34.4393,34.1884,34.2855,19527.0
2018-07-02 09:35:00,42.37,42.48,42.35,42.46,15628.0,34.2855,34.3745,34.2693,34.3583,15628.0
2018-07-02 09:40:00,42.46,42.46,42.37,42.37,21229.0,34.3583,34.3583,34.2855,34.2855,21229.0
2018-07-02 09:45:00,42.37,42.42,42.33,42.4,18906.0,34.2855,34.326,34.2531,34.3098,18906.0
2018-07-02 09:50:00,42.39,42.4,42.26,42.31,16277.0,34.3017,34.3098,34.1965,34.237,16277.0
2018-07-02 09:55:00,42.31,42.32,42.25,42.32,19771.0,34.237,34.245,34.1884,34.245,19771.0
2018-07-02 10:00:00,42.32,42.39,42.3,42.38,31315.0,34.245,34.3017,34.2289,34.2936,31315.0
2018-07-02 10:05:00,42.4,42.4,42.27,42.27,30769.0,34.3098,34.3098,34.2046,34.2046,30769.0
2018-07-02 10:10:00,42.27,42.27,42.2,42.21,16159.0,34.2046,34.2046,34.1479,34.156,16159.0
2018-07-02 10:15:00,42.21,42.3,42.2,42.28,8541.0,34.156,34.2289,34.1479,34.2127,8541.0
2018-07-02 10:20:00,42.3,42.34,42.29,42.32,7473.0,34.2289,34.2612,34.2208,34.245,7473.0
2018-07-02 10:25:00,42.34,42.37,42.31,42.33,11240.0,34.2612,34.2855,34.237,34.2531,11240.0
2018-07-02 10:30:00,42.34,42.4,42.31,42.4,16534.0,34.2612,34.3098,34.237,34.3098,16534.0
2018-07-02 10:35:00,42.39,42.47,42.39,42.45,22985.0,34.3017,34.3664,34.3017,34.3502,22985.0
2018-07-02 10:40:00,42.45,42.45,42.4,42.41,29686.0,34.3502,34.3502,34.3098,34.3179,29686.0
2018-07-02 10:45:00,42.42,42.44,42.36,42.39,23393.0,34.326,34.3421,34.2774,34.3017,23393.0
2018-07-02 10:50:00,42.38,42.4,42.35,42.36,12607.0,34.2936,34.3098,34.2693,34.2774,12607.0
2018-07-02 10:55:00,42.36,42.38,42.34,42.34,11472.0,34.2774,34.2936,34.2612,34.2612,11472.0
2018-07-02 11:00:00,42.35,42.49,42.35,42.46,18489.0,34.2693,34.3826,34.2693,34.3583,18489.0
2018-07-02 11:05:00,42.48,42.52,42.47,42.51,6104.0,34.3745,34.4069,34.3664,34.3988,6104.0
2018-07-02 11:10:00,42.52,42.52,42.39,42.4,7100.0,34.4069,34.4069,34.3017,34.3098,7100.0
2018-07-02 11:15:00,42.4,42.44,42.37,42.44,5900.0,34.3098,34.3421,34.2855,34.3421,5900.0
2018-07-02 11:20:00,42.43,42.48,42.43,42.45,3872.0,34.3341,34.3745,34.3341,34.3502,3872.0
2018-07-02 11:25:00,42.45,42.46,42.4,42.42,6456.0,34.3502,34.3583,34.3098,34.326,6456.0
2018-07-02 11:30:00,42.41,42.43,42.37,42.38,11763.0,34.3179,34.3341,34.2855,34.2936,11763.0
2018-07-02 11:35:00,42.38,42.38,42.35,42.38,15385.0,34.2936,34.2936,34.2693,34.2936,15385.0
2018-07-02 11:40:00,42.38,42.39,42.37,42.38,4700.0,34.2936,34.3017,34.2855,34.2936,4700.0
2018-07-02 11:45:00,42.37,42.39,42.37,42.39,8996.0,34.2855,34.3017,34.2855,34.3017,8996.0
2018-07-02 11:50:00,42.39,42.39,42.35,42.35,7019.0,34.3017,34.3017,34.2693,34.2693,7019.0
2018-07-02 11:55:00,42.36,42.37,42.31,42.31,21902.0,34.2774,34.2855,34.237,34.237,21902.0
2018-07-02 12:00:00,42.31,42.31,42.29,42.3,9059.0,34.237,34.237,34.2208,34.2289,9059.0
2018-07-02 12:05:00,42.3,42.31,42.27,42.29,15154.0,34.2289,34.237,34.2046,34.2208,15154.0
2018-07-02 12:10:00,42.29,42.3,42.27,42.3,9361.0,34.2208,34.2289,34.2046,34.2289,9361.0
2018-07-02 12:15:00,42.29,42.3,42.27,42.29,4634.0,34.2208,34.2289,34.2046,34.2208,4634.0
2018-07-02 12:20:00,42.3,42.35,42.29,42.35,11611.0,34.2289,34.2693,34.2208,34.2693,11611.0
2018-07-02 12:25:00,42.35,42.35,42.32,42.33,14562.0,34.2693,34.2693,34.245,34.2531,14562.0
2018-07-02 12:30:00,42.32,42.34,42.31,42.34,11665.0,34.245,34.2612,34.237,34.2612,11665.0
2018-07-02 12:35:00,42.33,42.35,42.32,42.32,5300.0,34.2531,34.2693,34.245,34.245,5300.0
2018-07-02 12:40:00,42.32,42.32,42.29,42.31,6600.0,34.245,34.245,34.2208,34.237,6600.0
2018-07-02 12:45:00,42.31,42.35,42.3,42.34,16679.0,34.237,34.2693,34.2289,34.2612,16679.0
2018-07-02 12:50:00,42.34,42.34,42.32,42.33,3891.0,34.2612,34.2612,34.245,34.2531,3891.0
2018-07-02 12:55:00,42.32,42.32,42.26,42.26,2700.0,34.245,34.245,34.1965,34.1965,2700.0
2018-07-02 13:00:00,42.26,42.3,42.26,42.28,8197.0,34.1965,34.2289,34.1965,34.2127,8197.0
2018-07-02 13:05:00,42.28,42.28,42.26,42.28,7538.0,34.2127,34.2127,34.1965,34.2127,7538.0
2018-07-02 13:10:00,42.27,42.27,42.25,42.25,8029.0,34.2046,34.2046,34.1884,34.1884,8029.0
2018-07-02 13:15:00,42.23,42.24,42.21,42.24,7325.0,34.1722,34.1803,34.156,34.1803,7325.0
2018-07-02 13:20:00,42.24,42.26,42.23,42.26,7122.0,34.1803,34.1965,34.1722,34.1965,7122.0
2018-07-02 13:25:00,42.26,42.26,42.22,42.22,2872.0,34.1965,34.1965,34.1641,34.1641,2872.0
2018-07-02 13:30:00,42.22,42.25,42.22,42.25,5084.0,34.1641,34.1884,34.1641,34.1884,5084.0
2018-07-02 13:35:00,42.25,42.29,42.25,42.29,5931.0,34.1884,34.2208,34.1884,34.2208,5931.0
2018-07-02 13:40:00,42.3,42.32,42.29,42.32,6512.0,34.2289,34.245,34.2208,34.245,6512.0
2018-07-02 13:45:00,42.32,42.35,42.3,42.35,15989.0,34.245,34.2693,34.2289,34.2693,15989.0
2018-07-02 13:50:00,42.35,42.42,42.35,42.42,10369.0,34.2693,34.326,34.2693,34.326,10369.0
2018-07-02 13:55:00,42.43,42.45,42.42,42.42,3000.0,34.3341,34.3502,34.326,34.326,3000.0
2018-07-02 14:00:00,42.42,42.49,42.42,42.48,5355.0,34.326,34.3826,34.326,34.3745,5355.0
2018-07-02 14:05:00,42.49,42.56,42.48,42.52,16402.0,34.3826,34.4393,34.3745,34.4069,16402.0
2018-07-02 14:10:00,42.52,42.57,42.48,42.56,12300.0,34.4069,34.4473,34.3745,34.4393,12300.0
2018-07-02 14:15:00,42.56,42.61,42.56,42.59,10669.0,34.4393,34.4797,34.4393,34.4635,10669.0
2018-07-02 14:20:00,42.58,42.6,42.55,42.58,7891.0,34.4554,34.4716,34.4312,34.4554,7891.0
2018-07-02 14:25:00,42.58,42.61,42.58,42.61,4333.0,34.4554,34.4797,34.4554,34.4797,4333.0
2018-07-02 14:30:00,42.62,42.66,42.61,42.61,14624.0,34.4878,34.5202,34.4797,34.4797,14624.0
2018-07-02 14:35:00,42.61,42.62,42.6,42.61,3724.0,34.4797,34.4878,34.4716,34.4797,3724.0
2018-07-02 14:40:00,42.6,42.61,42.6,42.6,2591.0,34.4716,34.4797,34.4716,34.4716,2591.0
2018-07-02 14:45:00,42.59,42.59,42.56,42.56,3035.0,34.4635,34.4635,34.4393,34.4393,3035.0
2018-07-02 14:50:00,42.57,42.58,42.54,42.55,7700.0,34.4473,34.4554,34.4231,34.4312,7700.0
2018-07-02 14:55:00,42.56,42.57,42.54,42.55,7112.0,34.4393,34.4473,34.4231,34.4312,7112.0
2018-07-02 15:00:00,42.55,42.58,42.53,42.53,10400.0,34.4312,34.4554,34.415,34.415,10400.0
2018-07-02 15:05:00,42.53,42.55,42.53,42.55,2700.0,34.415,34.4312,34.415,34.4312,2700.0
2018-07-02 15:10:00,42.55,42.59,42.55,42.57,6421.0,34.4312,34.4635,34.4312,34.4473,6421.0
2018-07-02 15:15:00,42.58,42.6,42.58,42.6,8932.0,34.4554,34.4716,34.4554,34.4716,8932.0
2018-07-02 15:20:00,42.61,42.66,42.61,42.66,4500.0,34.4797,34.5202,34.4797,34.5202,4500.0
2018-07-02 15:25:00,42.66,42.71,42.65,42.69,13370.0,34.5202,34.5606,34.5121,34.5444,13370.0
2018-07-02 15:30:00,42.69,42.69,42.62,42.63,5800.0,34.5444,34.5444,34.4878,34.4959,5800.0
2018-07-02 15:35:00,42.64,42.71,42.64,42.71,9671.0,34.504,34.5606,34.504,34.5606,9671.0
2018-07-02 15:40:00,42.7,42.71,42.65,42.71,18679.0,34.5525,34.5606,34.5121,34.5606,18679.0
2018-07-02 15:45:00,42.71,42.74,42.69,42.74,26902.0,34.5606,34.5849,34.5444,34.5849,26902.0
2018-07-02 15:50:00,42.75,42.82,42.75,42.77,36457.0,34.593,34.6496,34.593,34.6092,36457.0
2018-07-02 15:55:00,42.76,42.83,42.76,42.82,46084.0,34.6011,34.6577,34.6011,34.6496,46084.0
2018-07-03 09:30:00,42.9,43.09,42.9,43.0,25564.0,34.7144,34.8681,34.7144,34.7953,25564.0
2018-07-03 09:35:00,43.01,43.01,42.81,42.83,32113.0,34.8034,34.8034,34.6416,34.6577,32113.0
2018-07-03 09:40:00,42.84,43.0,42.84,42.96,26045.0,34.6658,34.7953,34.6658,34.7629,26045.0
2018-07-03 09:45:00,42.93,42.98,42.91,42.94,20786.0,34.7387,34.7791,34.7225,34.7467,20786.0
2018-07-03 09:50:00,42.94,42.99,42.87,42.88,26252.0,34.7467,34.7872,34.6901,34.6982,26252.0
2018-07-03 09:55:00,42.87,42.9,42.83,42.9,19254.0,34.6901,34.7144,34.6577,34.7144,19254.0
2018-07-03 10:00:00,42.9,42.96,42.84,42.91,17031.0,34.7144,34.7629,34.6658,34.7225,17031.0
2018-07-03 10:05:00,42.93,42.96,42.83,42.85,34692.0,34.7387,34.7629,34.6577,34.6739,34692.0
2018-07-03 10:10:00,42.86,42.89,42.83,42.85,18294.0,34.682,34.7063,34.6577,34.6739,18294.0
2018-07-03 10:15:00,42.85,42.92,42.85,42.91,19690.0,34.6739,34.7306,34.6739,34.7225,19690.0
2018-07-03 10:20:00,42.91,42.93,42.88,42.9,15911.0,34.7225,34.7387,34.6982,34.7144,15911.0
2018-07-03 10:25:00,42.9,42.92,42.84,42.92,19649.0,34.7144,34.7306,34.6658,34.7306,19649.0
2018-07-03 10:30:00,42.93,42.98,42.92,42.97,20748.0,34.7387,34.7791,34.7306,34.771,20748.0
2018-07-03 10:35:00,42.98,43.04,42.98,43.0,19720.0,34.7791,34.8277,34.7791,34.7953,19720.0
2018-07-03 10:40:00,43.0,43.04,43.0,43.04,10377.0,34.7953,34.8277,34.7953,34.8277,10377.0
2018-07-03 10:45:00,43.03,43.03,42.92,42.94,20139.0,34.8196,34.8196,34.7306,34.7467,20139.0
2018-07-03 10:50:00,42.94,42.99,42.91,42.96,29816.0,34.7467,34.7872,34.7225,34.7629,29816.0
2018-07-03 10:55:00,42.95,42.99,42.94,42.97,20777.0,34.7548,34.7872,34.7467,34.771,20777.0
2018-07-03 11:00:00,42.99,43.04,42.95,43.03,19719.0,34.7872,34.8277,34.7548,34.8196,19719.0
2018-07-03 11:05:00,43.03,43.05,43.0,43.02,21571.0,34.8196,34.8358,34.7953,34.8115,21571.0
2018-07-03 11:10:00,43.02,43.08,43.01,43.07,15041.0,34.8115,34.86,34.8034,34.8519,15041.0
2018-07-03 11:15:00,43.06,43.09,43.05,43.08,10846.0,34.8438,34.8681,34.8358,34.86,10846.0
2018-07-03 11:20:00,43.08,43.11,43.07,43.07,15461.0,34.86,34.8843,34.8519,34.8519,15461.0
2018-07-03 11:25:00,43.06,43.09,43.02,43.05,13907.0,34.8438,34.8681,34.8115,34.8358,13907.0
2018-07-03 11:30:00,43.06,43.11,43.06,43.11,8407.0,34.8438,34.8843,34.8438,34.8843,8407.0
2018-07-03 11:35:00,43.12,43.19,43.09,43.19,27435.0,34.8924,34.949,34.8681,34.949,27435.0
2018-07-03 11:40:00,43.19,43.22,43.18,43.2,23073.0,34.949,34.9733,34.941,34.9571,23073.0
2018-07-03 11:45:00,43.19,43.2,43.1,43.12,17468.0,34.949,34.9571,34.8762,34.8924,17468.0
2018-07-03 11:50:00,43.12,43.12,42.97,43.0,16262.0,34.8924,34.8924,34.771,34.7953,16262.0
2018-07-03 11:55:00,43.01,43.03,42.97,43.01,10904.0,34.8034,34.8196,34.771,34.8034,10904.0
2018-07-03 12:00:00,43.03,43.05,42.99,43.01,8000.0,34.8196,34.8358,34.7872,34.8034,8000.0
2018-07-03 12:05:00,43.01,43.01,42.96,42.97,8566.0,34.8034,34.8034,34.7629,34.771,8566.0
2018-07-03 12:10:00,42.97,42.99,42.88,42.88,16857.0,34.771,34.7872,34.6982,34.6982,16857.0
2018-07-03 12:15:00,42.89,42.95,42.88,42.94,12029.0,34.7063,34.7548,34.6982,34.7467,12029.0
2018-07-03 12:20:00,42.93,42.99,42.93,42.98,8135.0,34.7387,34.7872,34.7387,34.7791,8135.0
2018-07-03 12:25:00,42.98,42.98,42.91,42.95,12011.0,34.7791,34.7791,34.7225,34.7548,12011.0
2018-07-03 12:30:00,42.94,42.96,42.9,42.9,8700.0,34.7467,34.7629,34.7144,34.7144,8700.0
2018-07-03 12:35:00,42.91,42.94,42.85,42.85,14840.0,34.7225,34.7467,34.6739,34.6739,14840.0
2018-07-03 12:40:00,42.85,42.93,42.85,42.92,25545.0,34.6739,34.7387,34.6739,34.7306,25545.0
2018-07-03 12:45:00,42.92,42.95,42.85,42.85,21966.0,34.7306,34.7548,34.6739,34.6739,21966.0
2018-07-03 12:50:00,42.84,42.84,42.7,42.71,53758.0,34.6658,34.6658,34.5525,34.5606,53758.0
2018-07-03 12:55:00,42.71,42.72,42.62,42.69,65072.0,34.5606,34.5687,34.4878,34.5444,65072.0
2018-07-05 09:30:00,42.56,42.63,42.37,42.38,36022.0,34.7063,34.7634,34.5513,34.5595,36022.0
2018-07-05 09:35:00,42.39,42.55,42.39,42.5,19945.0,34.5677,34.6981,34.5677,34.6574,19945.0
2018-07-05 09:40:00,42.51,42.56,42.46,42.52,17378.0,34.6655,34.7063,34.6247,34.6737,17378.0
2018-07-05 09:45:00,42.53,42.53,42.44,42.44,29866.0,34.6818,34.6818,34.6084,34.6084,29866.0
2018-07-05 09:50:00,42.44,42.44,42.38,42.41,22870.0,34.6084,34.6084,34.5595,34.584,22870.0
2018-07-05 09:55:00,42.4,42.4,42.27,42.27,15078.0,34.5758,34.5758,34.4698,34.4698,15078.0
2018-07-05 10:00:00,42.27,42.34,42.22,42.23,21865.0,34.4698,34.5269,34.429,34.4372,21865.0
2018-07-05 10:05:00,42.24,42.32,42.24,42.32,15836.0,34.4453,34.5106,34.4453,34.5106,15836.0
2018-07-05 10:10:00,42.31,42.31,42.17,42.18,16192.0,34.5024,34.5024,34.3883,34.3964,16192.0
2018-07-05 10:15:00,42.19,42.22,42.16,42.2,16482.0,34.4046,34.429,34.3801,34.4127,16482.0
2018-07-05 10:20:00,42.18,42.18,42.09,42.1,24995.0,34.3964,34.3964,34.323,34.3312,24995.0
2018-07-05 10:25:00,42.1,42.1,42.03,42.09,18949.0,34.3312,34.3312,34.2741,34.323,18949.0
2018-07-05 10:30:00,42.1,42.1,42.03,42.1,23873.0,34.3312,34.3312,34.2741,34.3312,23873.0
2018-07-05 10:35:00,42.1,42.1,42.03,42.03,11946.0,34.3312,34.3312,34.2741,34.2741,11946.0
2018-07-05 10:40:00,42.04,42.09,42.04,42.09,11705.0,34.2822,34.323,34.2822,34.323,11705.0
2018-07-05 10:45:00,42.09,42.1,42.06,42.08,23051.0,34.323,34.3312,34.2986,34.3149,23051.0
2018-07-05 10:50:00,42.07,42.09,41.97,41.99,18600.0,34.3067,34.323,34.2252,34.2415,18600.0
2018-07-05 10:55:00,41.99,42.01,41.97,42.01,14959.0,34.2415,34.2578,34.2252,34.2578,14959.0
2018-07-05 11:00:00,42.01,42.05,41.98,42.05,20255.0,34.2578,34.2904,34.2333,34.2904,20255.0
2018-07-05 11:05:00,42.05,42.09,42.03,42.08,17319.0,34.2904,34.323,34.2741,34.3149,17319.0
2018-07-05 11:10:00,42.11,42.18,42.1,42.18,10494.0,34.3393,34.3964,34.3312,34.3964,10494.0
2018-07-05 11:15:00,42.19,42.26,42.19,42.26,11111.0,34.4046,34.4616,34.4046,34.4616,11111.0
2018-07-05 11:20:00,42.26,42.26,42.2,42.2,9759.0,34.4616,34.4616,34.4127,34.4127,9759.0
2018-07-05 11:25:00,42.21,42.27,42.19,42.27,30145.0,34.4209,34.4698,34.4046,34.4698,30145.0
2018-07-05 11:30:00,42.26,42.34,42.26,42.31,6655.0,34.4616,34.5269,34.4616,34.5024,6655.0
2018-07-05 11:35:00,42.31,42.32,42.26,42.26,11217.0,34.5024,34.5106,34.4616,34.4616,11217.0
2018-07-05 11:40:00,42.26,42.33,42.25,42.31,14397.0,34.4616,34.5187,34.4535,34.5024,14397.0
2018-07-05 11:45:00,42.3,42.33,42.28,42.28,22495.0,34.4943,34.5187,34.478,34.478,22495.0
2018-07-05 11:50:00,42.28,42.31,42.28,42.28,11111.0,34.478,34.5024,34.478,34.478,11111.0
2018-07-05 11:55:00,42.29,42.29,42.25,42.25,5676.0,34.4861,34.4861,34.4535,34.4535,5676.0
2018-07-05 12:00:00,42.26,42.32,42.26,42.31,20914.0,34.4616,34.5106,34.4616,34.5024,20914.0
2018-07-05 12:05:00,42.31,42.36,42.29,42.36,12786.0,34.5024,34.5432,34.4861,34.5432,12786.0
2018-07-05 12:10:00,42.35,42.38,42.35,42.38,7610.0,34.535,34.5595,34.535,34.5595,7610.0
2018-07-05 12:15:00,42.39,42.45,42.39,42.41,7298.0,34.5677,34.6166,34.5677,34.584,7298.0
2018-07-05 12:20:00,42.4,42.41,42.34,42.34,8955.0,34.5758,34.584,34.5269,34.5269,8955.0
2018-07-05 12:25:00,42.36,42.38,42.34,42.36,10934.0,34.5432,34.5595,34.5269,34.5432,10934.0
2018-07-05 12:30:00,42.36,42.38,42.36,42.38,1900.0,34.5432,34.5595,34.5432,34.5595,1900.0
2018-07-05 12:35:00,42.38,42.39,42.35,42.35,6307.0,34.5595,34.5677,34.535,34.535,6307.0
2018-07-05 12:40:00,42.35,42.38,42.35,42.36,13100.0,34.535,34.5595,34.535,34.5432,13100.0
2018-07-05 12:45:00,42.35,42.36,42.32,42.32,8849.0,34.535,34.5432,34.5106,34.5106,8849.0
2018-07-05 12:50:00,42.32,42.36,42.32,42.36,9500.0,34.5106,34.5432,34.5106,34.5432,9500.0
2018-07-05 12:55:00,42.37,42.44,42.37,42.44,19066.0,34.5513,34.6084,34.5513,34.6084,19066.0
2018-07-05 13:00:00,42.44,42.47,42.44,42.47,4684.0,34.6084,34.6329,34.6084,34.6329,4684.0
2018-07-05 13:05:00,42.47,42.47,42.44,42.46,5200.0,34.6329,34.6329,34.6084,34.6247,5200.0
2018-07-05 13:10:00,42.46,42.49,42.46,42.47,7090.0,34.6247,34.6492,34.6247,34.6329,7090.0
2018-07-05 13:15:00,42.48,42.49,42.48,42.49,3400.0,34.641,34.6492,34.641,34.6492,3400.0
2018-07-05 13:20:00,42.5,42.52,42.49,42.49,10760.0,34.6574,34.6737,34.6492,34.6492,10760.0
2018-07-05 13:25:00,42.49,42.51,42.49,42.5,6077.0,34.6492,34.6655,34.6492,34.6574,6077.0
2018-07-05 13:30:00,42.5,42.5,42.47,42.47,11700.0,34.6574,34.6574,34.6329,34.6329,11700.0
2018-07-05 13:35:00,42.47,42.48,42.47,42.47,4700.0,34.6329,34.641,34.6329,34.6329,4700.0
2018-07-05 13:40:00,42.47,42.49,42.46,42.49,6046.0,34.6329,34.6492,34.6247,34.6492,6046.0
2018-07-05 13:45:00,42.49,42.53,42.49,42.53,10204.0,34.6492,34.6818,34.6492,34.6818,10204.0
2018-07-05 13:50:00,42.52,42.52,42.46,42.46,7477.0,34.6737,34.6737,34.6247,34.6247,7477.0
2018-07-05 13:55:00,42.46,42.53,42.46,42.53,8693.0,34.6247,34.6818,34.6247,34.6818,8693.0
2018-07-05 14:00:00,42.53,42.6,42.48,42.48,17405.0,34.6818,34.7389,34.641,34.641,17405.0
2018-07-05 14:05:00,42.48,42.5,42.42,42.42,6900.0,34.641,34.6574,34.5921,34.5921,6900.0
2018-07-05 14:10:00,42.41,42.44,42.37,42.38,11353.0,34.584,34.6084,34.5513,34.5595,11353.0
2018-07-05 14:15:00,42.38,42.44,42.37,42.43,7750.0,34.5595,34.6084,34.5513,34.6003,7750.0
2018-07-05 14:20:00,42.44,42.45,42.41,42.42,12371.0,34.6084,34.6166,34.584,34.5921,12371.0
2018-07-05 14:25:00,42.42,42.48,42.42,42.48,8845.0,34.5921,34.641,34.5921,34.641,8845.0
2018-07-05 14:30:00,42.47,42.49,42.42,42.44,10334.0,34.6329,34.6492,34.5921,34.6084,10334.0
2018-07-05 14:35:00,42.45,42.46,42.41,42.44,7888.0,34.6166,34.6247,34.584,34.6084,7888.0
2018-07-05 14:40:00,42.44,42.46,42.43,42.43,5600.0,34.6084,34.6247,34.6003,34.6003,5600.0
2018-07-05 14:45:00,42.46,42.49,42.46,42.48,6525.0,34.6247,34.6492,34.6247,34.641,6525.0
2018-07-05 14:50:00,42.48,42.5,42.47,42.49,9996.0,34.641,34.6574,34.6329,34.6492,9996.0
2018-07-05 14:55:00,42.49,42.52,42.49,42.52,8615.0,34.6492,34.6737,34.6492,34.6737,8615.0
2018-07-05 15:00:00,42.52,42.6,42.52,42.58,17667.0,34.6737,34.7389,34.6737,34.7226,17667.0
2018-07-05 15:05:00,42.57,42.57,42.54,42.55,10053.0,34.7144,34.7144,34.69,34.6981,10053.0
2018-07-05 15:10:00,42.55,42.55,42.52,42.53,10496.0,34.6981,34.6981,34.6737,34.6818,10496.0
2018-07-05 15:15:00,42.54,42.55,42.53,42.55,8205.0,34.69,34.6981,34.6818,34.6981,8205.0
2018-07-05 15:20:00,42.56,42.56,42.52,42.55,6631.0,34.7063,34.7063,34.6737,34.6981,6631.0
2018-07-05 15:25:00,42.54,42.57,42.53,42.57,9768.0,34.69,34.7144,34.6818,34.7144,9768.0
2018-07-05 15:30:00,42.56,42.59,42.53,42.59,10805.0,34.7063,34.7307,34.6818,34.7307,10805.0
2018-07-05 15:35:00,42.59,42.59,42.54,42.58,14718.0,34.7307,34.7307,34.69,34.7226,14718.0
2018-07-05 15:40:00,42.57,42.63,42.57,42.57,18298.0,34.7144,34.7634,34.7144,34.7144,18298.0
2018-07-05 15:45:00,42.56,42.58,42.54,42.55,13887.0,34.7063,34.7226,34.69,34.6981,13887.0
2018-07-05 15:50:00,42.54,42.59,42.5,42.58,16525.0,34.69,34.7307,34.6574,34.7226,16525.0
2018-07-05 15:55:00,42.57,42.61,42.56,42.57,80003.0,34.7144,34.7471,34.7063,34.7144,80003.0
2018-07-06 09:30:00,42.39,42.49,42.35,42.44,14634.0,34.5677,34.6492,34.535,34.6084,14634.0
2018-07-06 09:35:00,42.49,42.57,42.47,42.55,10867.0,34.6492,34.7144,34.6329,34.6981,10867.0
2018-07-06 09:40:00,42.55,42.58,42.51,42.54,8465.0,34.6981,34.7226,34.6655,34.69,8465.0
2018-07-06 09:45:00,42.55,42.62,42.49,42.55,16370.0,34.6981,34.7552,34.6492,34.6981,16370.0
2018-07-06 09:50:00,42.54,42.56,42.49,42.5,12969.0,34.69,34.7063,34.6492,34.6574,12969.0
2018-07-06 09:55:00,42.49,42.5,42.4,42.49,19174.0,34.6492,34.6574,34.5758,34.6492,19174.0
2018-07-06 10:00:00,42.48,42.53,42.44,42.52,18846.0,34.641,34.6818,34.6084,34.6737,18846.0
2018-07-06 10:05:00,42.53,42.53,42.46,42.48,14464.0,34.6818,34.6818,34.6247,34.641,14464.0
2018-07-06 10:10:00,42.49,42.55,42.48,42.48,12057.0,34.6492,34.6981,34.641,34.641,12057.0
2018-07-06 10:15:00,42.47,42.47,42.41,42.45,26838.0,34.6329,34.6329,34.584,34.6166,26838.0
2018-07-06 10:20:00,42.46,42.47,42.39,42.4,20104.0,34.6247,34.6329,34.5677,34.5758,20104.0
2018-07-06 10:25:00,42.41,42.5,42.41,42.45,21140.0,34.584,34.6574,34.584,34.6166,21140.0
2018-07-06 10:30:00,42.46,42.47,42.42,42.44,19141.0,34.6247,34.6329,34.5921,34.6084,19141.0
2018-07-06 10:35:00,42.44,42.5,42.42,42.46,27545.0,34.6084,34.6574,34.5921,34.6247,27545.0
2018-07-06 10:40:00,42.46,42.5,42.45,42.49,37634.0,34.6247,34.6574,34.6166,34.6492,37634.0
2018-07-06 10:45:00,42.5,42.51,42.46,42.48,20164.0,34.6574,34.6655,34.6247,34.641,20164.0
2018-07-06 10:50:00,42.47,42.49,42.47,42.49,10250.0,34.6329,34.6492,34.6329,34.6492,10250.0
2018-07-06 10:55:00,42.49,42.5,42.47,42.49,16260.0,34.6492,34.6574,34.6329,34.6492,16260.0
2018-07-06 11:00:00,42.49,42.5,42.48,42.49,11113.0,34.6492,34.6574,34.641,34.6492,11113.0
2018-07-06 11:05:00,42.48,42.52,42.45,42.52,21506.0,34.641,34.6737,34.6166,34.6737,21506.0
2018-07-06 11:10:00,42.51,42.52,42.5,42.51,11378.0,34.6655,34.6737,34.6574,34.6655,11378.0
2018-07-06 11:15:00,42.51,42.67,42.51,42.65,17017.0,34.6655,34.796,34.6655,34.7797,17017.0
2018-07-06 11:20:00,42.66,42.68,42.62,42.62,16789.0,34.7878,34.8041,34.7552,34.7552,16789.0
2018-07-06 11:25:00,42.62,42.67,42.62,42.65,18117.0,34.7552,34.796,34.7552,34.7797,18117.0
2018-07-06 11:30:00,42.66,42.74,42.66,42.74,25822.0,34.7878,34.8531,34.7878,34.8531,25822.0
2018-07-06 11:35:00,42.75,42.81,42.74,42.79,19062.0,34.8612,34.9102,34.8531,34.8938,19062.0
2018-07-06 11:40:00,42.79,42.79,42.76,42.77,14956.0,34.8938,34.8938,34.8694,34.8775,14956.0
2018-07-06 11:45:00,42.78,42.81,42.74,42.78,15200.0,34.8857,34.9102,34.8531,34.8857,15200.0
2018-07-06 11:50:00,42.77,42.77,42.71,42.73,8300.0,34.8775,34.8775,34.8286,34.8449,8300.0
2018-07-06 11:55:00,42.72,42.74,42.71,42.73,11722.0,34.8368,34.8531,34.8286,34.8449,11722.0
2018-07-06 12:00:00,42.72,42.79,42.72,42.78,13404.0,34.8368,34.8938,34.8368,34.8857,13404.0
2018-07-06 12:05:00,42.78,42.84,42.78,42.81,12710.0,34.8857,34.9346,34.8857,34.9102,12710.0
2018-07-06 12:10:00,42.82,42.82,42.81,42.82,9069.0,34.9183,34.9183,34.9102,34.9183,9069.0
2018-07-06 12:15:00,42.82,42.82,42.79,42.8,5343.0,34.9183,34.9183,34.8938,34.902,5343.0
2018-07-06 12:20:00,42.8,42.84,42.8,42.84,16490.0,34.902,34.9346,34.902,34.9346,16490.0
2018-07-06 12:25:00,42.84,42.85,42.83,42.83,13469.0,34.9346,34.9428,34.9265,34.9265,13469.0
2018-07-06 12:30:00,42.83,42.85,42.82,42.84,8422.0,34.9265,34.9428,34.9183,34.9346,8422.0
2018-07-06 12:35:00,42.85,42.87,42.84,42.86,6580.0,34.9428,34.9591,34.9346,34.9509,6580.0
2018-07-06 12:40:00,42.85,42.86,42.84,42.86,10100.0,34.9428,34.9509,34.9346,34.9509,10100.0
2018-07-06 12:45:00,42.86,42.86,42.77,42.77,10129.0,34.9509,34.9509,34.8775,34.8775,10129.0
2018-07-06 12:50:00,42.78,42.78,42.77,42.78,4110.0,34.8857,34.8857,34.8775,34.8857,4110.0
2018-07-06 12:55:00,42.78,42.78,42.78,42.78,200.0,34.8857,34.8857,34.8857,34.8857,200.0
2018-07-06 13:00:00,42.78,42.8,42.78,42.8,11354.0,34.8857,34.902,34.8857,34.902,11354.0
2018-07-06 13:05:00,42.81,42.81,42.8,42.8,6204.0,34.9102,34.9102,34.902,34.902,6204.0
2018-07-06 13:10:00,42.8,42.8,42.79,42.79,4300.0,34.902,34.902,34.8938,34.8938,4300.0
2018-07-06 13:15:00,42.79,42.8,42.78,42.8,4998.0,34.8938,34.902,34.8857,34.902,4998.0
2018-07-06 13:20:00,42.8,42.8,42.79,42.79,6615.0,34.902,34.902,34.8938,34.8938,6615.0
2018-07-06 13:25:00,42.79,42.79,42.78,42.79,5350.0,34.8938,34.8938,34.8857,34.8938,5350.0
2018-07-06 13:30:00,42.79,42.8,42.78,42.79,5005.0,34.8938,34.902,34.8857,34.8938,5005.0
2018-07-06 13:35:00,42.78,42.8,42.78,42.8,4595.0,34.8857,34.902,34.8857,34.902,4595.0
2018-07-06 13:40:00,42.81,42.82,42.77,42.77,9652.0,34.9102,34.9183,34.8775,34.8775,9652.0
2018-07-06 13:45:00,42.78,42.78,42.78,42.78,1700.0,34.8857,34.8857,34.8857,34.8857,1700.0
2018-07-06 13:50:00,42.78,42.8,42.78,42.8,5800.0,34.8857,34.902,34.8857,34.902,5800.0
2018-07-06 13:55:00,42.8,42.8,42.79,42.79,7582.0,34.902,34.902,34.8938,34.8938,7582.0
2018-07-06 14:00:00,42.78,42.79,42.76,42.76,6262.0,34.8857,34.8938,34.8694,34.8694,6262.0
2018-07-06 14:05:00,42.77,42.77,42.76,42.76,5829.0,34.8775,34.8775,34.8694,34.8694,5829.0
2018-07-06 14:10:00,42.76,42.77,42.76,42.76,4600.0,34.8694,34.8775,34.8694,34.8694,4600.0
2018-07-06 14:15:00,42.76,42.77,42.76,42.76,4668.0,34.8694,34.8775,34.8694,34.8694,4668.0
2018-07-06 14:20:00,42.76,42.78,42.76,42.78,3200.0,34.8694,34.8857,34.8694,34.8857,3200.0
2018-07-06 14:25:00,42.77,42.78,42.75,42.75,9015.0,34.8775,34.8857,34.8612,34.8612,9015.0
2018-07-06 14:30:00,42.75,42.75,42.72,42.72,6499.0,34.8612,34.8612,34.8368,34.8368,6499.0
2018-07-06 14:35:00,42.72,42.72,42.67,42.67,10744.0,34.8368,34.8368,34.796,34.796,10744.0
2018-07-06 14:40:00,42.67,42.71,42.67,42.71,7447.0,34.796,34.8286,34.796,34.8286,7447.0
2018-07-06 14:45:00,42.72,42.73,42.72,42.72,9553.0,34.8368,34.8449,34.8368,34.8368,9553.0
2018-07-06 14:50:00,42.72,42.72,42.69,42.7,12730.0,34.8368,34.8368,34.8123,34.8205,12730.0
2018-07-06 14:55:00,42.71,42.74,42.71,42.74,8653.0,34.8286,34.8531,34.8286,34.8531,8653.0
2018-07-06 15:00:00,42.74,42.74,42.67,42.71,31123.0,34.8531,34.8531,34.796,34.8286,31123.0
2018-07-06 15:05:00,42.71,42.76,42.71,42.76,7686.0,34.8286,34.8694,34.8286,34.8694,7686.0
2018-07-06 15:10:00,42.75,42.75,42.71,42.73,12500.0,34.8612,34.8612,34.8286,34.8449,12500.0
2018-07-06 15:15:00,42.72,42.74,42.72,42.74,6420.0,34.8368,34.8531,34.8368,34.8531,6420.0
2018-07-06 15:20:00,42.74,42.77,42.74,42.77,11722.0,34.8531,34.8775,34.8531,34.8775,11722.0
2018-07-06 15:25:00,42.78,42.81,42.78,42.79,13050.0,34.8857,34.9102,34.8857,34.8938,13050.0
2018-07-06 15:30:00,42.8,42.81,42.76,42.76,12825.0,34.902,34.9102,34.8694,34.8694,12825.0
2018-07-06 15:35:00,42.76,42.76,42.72,42.76,13709.0,34.8694,34.8694,34.8368,34.8694,13709.0
2018-07-06 15:40:00,42.76,42.76,42.7,42.7,13038.0,34.8694,34.8694,34.8205,34.8205,13038.0
2018-07-06 15:45:00,42.7,42.7,42.62,42.63,44497.0,34.8205,34.8205,34.7552,34.7634,44497.0
2018-07-06 15:50:00,42.62,42.69,42.58,42.67,29644.0,34.7552,34.8123,34.7226,34.796,29644.0
2018-07-06 15:55:00,42.67,42.74,42.67,42.72,109560.0,34.796,34.8531,34.796,34.8368,109560.0
2018-07-09 09:30:00,42.7,42.77,42.68,42.77,37240.0,34.8205,34.8775,34.8041,34.8775,37240.0
2018-07-09 09:35:00,42.76,42.78,42.72,42.72,20875.0,34.8694,34.8857,34.8368,34.8368,20875.0
2018-07-09 09:40:00,42.69,42.7,42.67,42.69,20458.0,34.8123,34.8205,34.796,34.8123,20458.0
2018-07-09 09:45:00,42.69,42.7,42.61,42.65,26139.0,34.8123,34.8205,34.7471,34.7797,26139.0
2018-07-09 09:50:00,42.64,42.64,42.45,42.45,42916.0,34.7715,34.7715,34.6166,34.6166,42916.0
2018-07-09 09:55:00,42.45,42.51,42.43,42.51,33578.0,34.6166,34.6655,34.6003,34.6655,33578.0
2018-07-09 10:00:00,42.51,42.54,42.45,42.5,17221.0,34.6655,34.69,34.6166,34.6574,17221.0
2018-07-09 10:05:00,42.5,42.55,42.44,42.49,18735.0,34.6574,34.6981,34.6084,34.6492,18735.0
2018-07-09 10:10:00,42.5,42.5,42.43,42.44,8276.0,34.6574,34.6574,34.6003,34.6084,8276.0
2018-07-09 10:15:00,42.44,42.5,42.41,42.5,14305.0,34.6084,34.6574,34.584,34.6574,14305.0
2018-07-09 10:20:00,42.49,42.52,42.47,42.47,21647.0,34.6492,34.6737,34.6329,34.6329,21647.0
2018-07-09 10:25:00,42.46,42.48,42.37,42.37,14500.0,34.6247,34.641,34.5513,34.5513,14500.0
2018-07-09 10:30:00,42.37,42.41,42.37,42.4,7900.0,34.5513,34.584,34.5513,34.5758,7900.0
2018-07-09 10:35:00,42.4,42.44,42.4,42.44,9414.0,34.5758,34.6084,34.5758,34.6084,9414.0
2018-07-09 10:40:00,42.45,42.46,42.43,42.43,4666.0,34.6166,34.6247,34.6003,34.6003,4666.0
2018-07-09 10:45:00,42.43,42.47,42.43,42.45,9614.0,34.6003,34.6329,34.6003,34.6166,9614.0
2018-07-09 10:50:00,42.45,42.53,42.45,42.53,14786.0,34.6166,34.6818,34.6166,34.6818,14786.0
2018-07-09 10:55:00,42.55,42.58,42.54,42.57,14433.0,34.6981,34.7226,34.69,34.7144,14433.0
2018-07-09 11:00:00,42.57,42.58,42.55,42.57,9745.0,34.7144,34.7226,34.6981,34.7144,9745.0
2018-07-09 11:05:00,42.56,42.57,42.53,42.53,9500.0,34.7063,34.7144,34.6818,34.6818,9500.0
2018-07-09 11:10:00,42.53,42.54,42.51,42.51,6196.0,34.6818,34.69,34.6655,34.6655,6196.0
2018-07-09 11:15:00,42.52,42.52,42.49,42.51,11615.0,34.6737,34.6737,34.6492,34.6655,11615.0
2018-07-09 11:20:00,42.52,42.53,42.49,42.49,9683.0,34.6737,34.6818,34.6492,34.6492,9683.0
2018-07-09 11:25:00,42.49,42.51,42.47,42.47,7743.0,34.6492,34.6655,34.6329,34.6329,7743.0
2018-07-09 11:30:00,42.46,42.46,42.43,42.44,18606.0,34.6247,34.6247,34.6003,34.6084,18606.0
2018-07-09 11:35:00,42.44,42.46,42.44,42.45,19216.0,34.6084,34.6247,34.6084,34.6166,19216.0
2018-07-09 11:40:00,42.44,42.45,42.43,42.43,10378.0,34.6084,34.6166,34.6003,34.6003,10378.0
2018-07-09 11:45:00,42.42,42.42,42.37,42.42,9454.0,34.5921,34.5921,34.5513,34.5921,9454.0
2018-07-09 11:50:00,42.42,42.42,42.38,42.42,16524.0,34.5921,34.5921,34.5595,34.5921,16524.0
2018-07-09 11:55:00,42.43,42.43,42.37,42.41,13801.0,34.6003,34.6003,34.5513,34.584,13801.0
2018-07-09 12:00:00,42.4,42.46,42.4,42.46,11284.0,34.5758,34.6247,34.5758,34.6247,11284.0
2018-07-09 12:05:00,42.47,42.58,42.47,42.56,46918.0,34.6329,34.7226,34.6329,34.7063,46918.0
2018-07-09 12:10:00,42.56,42.58,42.51,42.51,19897.0,34.7063,34.7226,34.6655,34.6655,19897.0
2018-07-09 12:15:00,42.52,42.53,42.51,42.51,4000.0,34.6737,34.6818,34.6655,34.6655,4000.0
2018-07-09 12:20:00,42.52,42.52,42.5,42.52,7575.0,34.6737,34.6737,34.6574,34.6737,7575.0
2018-07-09 12:25:00,42.52,42.53,42.5,42.5,13956.0,34.6737,34.6818,34.6574,34.6574,13956.0
2018-07-09 12:30:00,42.51,42.52,42.47,42.52,13746.0,34.6655,34.6737,34.6329,34.6737,13746.0
2018-07-09 12:35:00,42.53,42.53,42.49,42.5,4257.0,34.6818,34.6818,34.6492,34.6574,4257.0
2018-07-09 12:40:00,42.5,42.51,42.48,42.51,6704.0,34.6574,34.6655,34.641,34.6655,6704.0
2018-07-09 12:45:00,42.51,42.53,42.51,42.51,7378.0,34.6655,34.6818,34.6655,34.6655,7378.0
2018-07-09 12:50:00,42.51,42.52,42.5,42.52,8457.0,34.6655,34.6737,34.6574,34.6737,8457.0
2018-07-09 12:55:00,42.51,42.52,42.49,42.5,9088.0,34.6655,34.6737,34.6492,34.6574,9088.0
2018-07-09 13:00:00,42.5,42.53,42.49,42.53,9408.0,34.6574,34.6818,34.6492,34.6818,9408.0
2018-07-09 13:05:00,42.53,42.54,42.51,42.51,12924.0,34.6818,34.69,34.6655,34.6655,12924.0
2018-07-09 13:10:00,42.52,42.52,42.49,42.5,9562.0,34.6737,34.6737,34.6492,34.6574,9562.0
2018-07-09 13:15:00,42.51,42.54,42.51,42.53,10304.0,34.6655,34.69,34.6655,34.6818,10304.0
2018-07-09 13:20:00,42.53,42.54,42.51,42.54,9679.0,34.6818,34.69,34.6655,34.69,9679.0
2018-07-09 13:25:00,42.54,42.55,42.54,42.54,9160.0,34.69,34.6981,34.69,34.69,9160.0
2018-07-09 13:30:00,42.54,42.55,42.51,42.51,18008.0,34.69,34.6981,34.6655,34.6655,18008.0
2018-07-09 13:35:00,42.51,42.52,42.49,42.52,9920.0,34.6655,34.6737,34.6492,34.6737,9920.0
2018-07-09 13:40:00,42.52,42.52,42.51,42.51,5870.0,34.6737,34.6737,34.6655,34.6655,5870.0
2018-07-09 13:45:00,42.52,42.53,42.51,42.52,10054.0,34.6737,34.6818,34.6655,34.6737,10054.0
2018-07-09 13:50:00,42.51,42.56,42.5,42.56,26579.0,34.6655,34.7063,34.6574,34.7063,26579.0
2018-07-09 13:55:00,42.57,42.59,42.57,42.59,8645.0,34.7144,34.7307,34.7144,34.7307,8645.0
2018-07-09 14:00:00,42.58,42.59,42.56,42.59,5200.0,34.7226,34.7307,34.7063,34.7307,5200.0
2018-07-09 14:05:00,42.59,42.59,42.57,42.57,6250.0,34.7307,34.7307,34.7144,34.7144,6250.0
2018-07-09 14:10:00,42.56,42.58,42.55,42.58,6428.0,34.7063,34.7226,34.6981,34.7226,6428.0
2018-07-09 14:15:00,42.58,42.58,42.57,42.57,11922.0,34.7226,34.7226,34.7144,34.7144,11922.0
2018-07-09 14:20:00,42.57,42.58,42.56,42.56,9250.0,34.7144,34.7226,34.7063,34.7063,9250.0
2018-07-09 14:25:00,42.56,42.6,42.56,42.57,8762.0,34.7063,34.7389,34.7063,34.7144,8762.0
2018-07-09 14:30:00,42.58,42.58,42.57,42.57,4420.0,34.7226,34.7226,34.7144,34.7144,4420.0
2018-07-09 14:35:00,42.57,42.58,42.56,42.56,6485.0,34.7144,34.7226,34.7063,34.7063,6485.0
2018-07-09 14:40:00,42.56,42.57,42.54,42.54,8163.0,34.7063,34.7144,34.69,34.69,8163.0
2018-07-09 14:45:00,42.54,42.54,42.5,42.51,10999.0,34.69,34.69,34.6574,34.6655,10999.0
2018-07-09 14:50:00,42.51,42.52,42.51,42.51,5938.0,34.6655,34.6737,34.6655,34.6655,5938.0
2018-07-09 14:55:00,42.5,42.54,42.5,42.54,14183.0,34.6574,34.69,34.6574,34.69,14183.0
2018-07-09 15:00:00,42.56,42.58,42.56,42.56,4993.0,34.7063,34.7226,34.7063,34.7063,4993.0
2018-07-09 15:05:00,42.55,42.58,42.54,42.58,15034.0,34.6981,34.7226,34.69,34.7226,15034.0
2018-07-09 15:10:00,42.58,42.63,42.58,42.6,10557.0,34.7226,34.7634,34.7226,34.7389,10557.0
2018-07-09 15:15:00,42.6,42.6,42.57,42.58,9251.0,34.7389,34.7389,34.7144,34.7226,9251.0
2018-07-09 15:20:00,42.58,42.63,42.58,42.63,13220.0,34.7226,34.7634,34.7226,34.7634,13220.0
2018-07-09 15:25:00,42.63,42.64,42.62,42.62,9708.0,34.7634,34.7715,34.7552,34.7552,9708.0
2018-07-09 15:30:00,42.62,42.63,42.58,42.63,7385.0,34.7552,34.7634,34.7226,34.7634,7385.0
2018-07-09 15:35:00,42.63,42.68,42.62,42.67,27989.0,34.7634,34.8041,34.7552,34.796,27989.0
2018-07-09 15:40:00,42.67,42.74,42.67,42.73,30894.0,34.796,34.8531,34.796,34.8449,30894.0
2018-07-09 15:45:00,42.74,42.74,42.71,42.72,18556.0,34.8531,34.8531,34.8286,34.8368,18556.0
2018-07-09 15:50:00,42.72,42.72,42.61,42.65,107159.0,34.8368,34.8368,34.7471,34.7797,107159.0
2018-07-09 15:55:00,42.64,42.72,42.63,42.69,81487.0,34.7715,34.8368,34.7634,34.8123,81487.0
2018-07-10 09:30:00,42.77,42.91,42.77,42.86,30868.0,34.8775,34.9917,34.8775,34.9509,30868.0
2018-07-10 09:35:00,42.88,42.98,42.88,42.98,32263.0,34.9672,35.0488,34.9672,35.0488,32263.0
2018-07-10 09:40:00,42.98,42.99,42.94,42.99,15355.0,35.0488,35.0569,35.0162,35.0569,15355.0
2018-07-10 09:45:00,42.99,43.04,42.95,42.95,25970.0,35.0569,35.0977,35.0243,35.0243,25970.0
2018-07-10 09:50:00,42.96,43.02,42.9,42.9,28949.0,35.0325,35.0814,34.9835,34.9835,28949.0
2018-07-10 09:55:00,42.89,42.89,42.77,42.82,69587.0,34.9754,34.9754,34.8775,34.9183,69587.0
2018-07-10 10:00:00,42.83,42.86,42.78,42.78,35396.0,34.9265,34.9509,34.8857,34.8857,35396.0
2018-07-10 10:05:00,42.78,42.79,42.71,42.74,42699.0,34.8857,34.8938,34.8286,34.8531,42699.0
2018-07-10 10:10:00,42.76,42.78,42.73,42.74,22327.0,34.8694,34.8857,34.8449,34.8531,22327.0
2018-07-10 10:15:00,42.75,42.81,42.75,42.8,21550.0,34.8612,34.9102,34.8612,34.902,21550.0
2018-07-10 10:20:00,42.81,42.81,42.72,42.72,12324.0,34.9102,34.9102,34.8368,34.8368,12324.0
2018-07-10 10:25:00,42.72,42.81,42.72,42.81,31047.0,34.8368,34.9102,34.8368,34.9102,31047.0
2018-07-10 10:30:00,42.8,42.83,42.78,42.83,14227.0,34.902,34.9265,34.8857,34.9265,14227.0
2018-07-10 10:35:00,42.83,42.85,42.8,42.81,23113.0,34.9265,34.9428,34.902,34.9102,23113.0
2018-07-10 10:40:00,42.81,42.81,42.77,42.81,19609.0,34.9102,34.9102,34.8775,34.9102,19609.0
2018-07-10 10:45:00,42.82,42.85,42.79,42.8,13502.0,34.9183,34.9428,34.8938,34.902,13502.0
2018-07-10 10:50:00,42.8,42.8,42.76,42.78,11909.0,34.902,34.902,34.8694,34.8857,11909.0
2018-07-10 10:55:00,42.78,42.81,42.78,42.79,14119.0,34.8857,34.9102,34.8857,34.8938,14119.0
2018-07-10 11:00:00,42.8,42.81,42.79,42.81,23145.0,34.902,34.9102,34.8938,34.9102,23145.0
2018-07-10 11:05:00,42.8,42.9,42.8,42.88,26416.0,34.902,34.9835,34.902,34.9672,26416.0
2018-07-10 11:10:00,42.88,42.9,42.77,42.77,24844.0,34.9672,34.9835,34.8775,34.8775,24844.0
2018-07-10 11:15:00,42.77,42.8,42.76,42.8,9547.0,34.8775,34.902,34.8694,34.902,9547.0
2018-07-10 11:20:00,42.8,42.8,42.75,42.75,14382.0,34.902,34.902,34.8612,34.8612,14382.0
2018-07-10 11:25:00,42.74,42.77,42.74,42.76,9287.0,34.8531,34.8775,34.8531,34.8694,9287.0
2018-07-10 11:30:00,42.76,42.78,42.76,42.77,9595.0,34.8694,34.8857,34.8694,34.8775,9595.0
2018-07-10 11:35:00,42.78,42.83,42.78,42.83,11333.0,34.8857,34.9265,34.8857,34.9265,11333.0
2018-07-10 11:40:00,42.84,42.88,42.84,42.86,9497.0,34.9346,34.9672,34.9346,34.9509,9497.0
2018-07-10 11:45:00,42.86,42.86,42.85,42.85,10223.0,34.9509,34.9509,34.9428,34.9428,10223.0
2018-07-10 11:50:00,42.85,42.85,42.78,42.79,13552.0,34.9428,34.9428,34.8857,34.8938,13552.0
2018-07-10 11:55:00,42.8,42.83,42.8,42.83,4300.0,34.902,34.9265,34.902,34.9265,4300.0
2018-07-10 12:00:00,42.83,42.84,42.81,42.81,10017.0,34.9265,34.9346,34.9102,34.9102,10017.0
2018-07-10 12:05:00,42.81,42.81,42.79,42.8,7493.0,34.9102,34.9102,34.8938,34.902,7493.0
2018-07-10 12:10:00,42.81,42.82,42.81,42.82,805.0,34.9102,34.9183,34.9102,34.9183,805.0
2018-07-10 12:15:00,42.83,42.83,42.83,42.83,4140.0,34.9265,34.9265,34.9265,34.9265,4140.0
2018-07-10 12:20:00,42.84,42.85,42.79,42.79,9252.0,34.9346,34.9428,34.8938,34.8938,9252.0
2018-07-10 12:25:00,42.78,42.84,42.78,42.84,12751.0,34.8857,34.9346,34.8857,34.9346,12751.0
2018-07-10 12:30:00,42.84,42.84,42.82,42.83,11308.0,34.9346,34.9346,34.9183,34.9265,11308.0
2018-07-10 12:35:00,42.83,42.83,42.82,42.83,7507.0,34.9265,34.9265,34.9183,34.9265,7507.0
2018-07-10 12:40:00,42.83,42.84,42.82,42.83,9425.0,34.9265,34.9346,34.9183,34.9265,9425.0
2018-07-10 12:45:00,42.83,42.83,42.83,42.83,3100.0,34.9265,34.9265,34.9265,34.9265,3100.0
2018-07-10 12:50:00,42.83,42.83,42.79,42.8,8961.0,34.9265,34.9265,34.8938,34.902,8961.0
2018-07-10 12:55:00,42.79,42.79,42.79,42.79,2108.0,34.8938,34.8938,34.8938,34.8938,2108.0
2018-07-10 13:00:00,42.8,42.83,42.8,42.82,5406.0,34.902,34.9265,34.902,34.9183,5406.0
2018-07-10 13:05:00,42.82,42.82,42.77,42.77,17054.0,34.9183,34.9183,34.8775,34.8775,17054.0
2018-07-10 13:10:00,42.77,42.81,42.76,42.78,10116.0,34.8775,34.9102,34.8694,34.8857,10116.0
2018-07-10 13:15:00,42.79,42.79,42.76,42.78,12730.0,34.8938,34.8938,34.8694,34.8857,12730.0
2018-07-10 13:20:00,42.79,42.79,42.78,42.79,6925.0,34.8938,34.8938,34.8857,34.8938,6925.0
2018-07-10 13:25:00,42.78,42.78,42.78,42.78,8290.0,34.8857,34.8857,34.8857,34.8857,8290.0
2018-07-10 13:30:00,42.78,42.78,42.77,42.77,7848.0,34.8857,34.8857,34.8775,34.8775,7848.0
2018-07-10 13:35:00,42.76,42.78,42.76,42.76,13572.0,34.8694,34.8857,34.8694,34.8694,13572.0
2018-07-10 13:40:00,42.77,42.78,42.76,42.77,8405.0,34.8775,34.8857,34.8694,34.8775,8405.0
2018-07-10 13:45:00,42.76,42.76,42.74,42.75,14032.0,34.8694,34.8694,34.8531,34.8612,14032.0
2018-07-10 13:50:00,42.75,42.75,42.72,42.74,5596.0,34.8612,34.8612,34.8368,34.8531,5596.0
2018-07-10 13:55:00,42.75,42.77,42.75,42.76,10505.0,34.8612,34.8775,34.8612,34.8694,10505.0
2018-07-10 14:00:00,42.77,42.79,42.77,42.79,8206.0,34.8775,34.8938,34.8775,34.8938,8206.0
2018-07-10 14:05:00,42.8,42.82,42.8,42.82,7511.0,34.902,34.9183,34.902,34.9183,7511.0
2018-07-10 14:10:00,42.83,42.85,42.81,42.81,19291.0,34.9265,34.9428,34.9102,34.9102,19291.0
2018-07-10 14:15:00,42.81,42.81,42.81,42.81,4676.0,34.9102,34.9102,34.9102,34.9102,4676.0
2018-07-10 14:20:00,42.82,42.83,42.8,42.8,29894.0,34.9183,34.9265,34.902,34.902,29894.0
2018-07-10 14:25:00,42.8,42.83,42.8,42.81,5673.0,34.902,34.9265,34.902,34.9102,5673.0
2018-07-10 14:30:00,42.81,42.82,42.81,42.81,6187.0,34.9102,34.9183,34.9102,34.9102,6187.0
2018-07-10 14:35:00,42.81,42.81,42.8,42.81,7726.0,34.9102,34.9102,34.902,34.9102,7726.0
2018-07-10 14:40:00,42.81,42.83,42.79,42.79,13655.0,34.9102,34.9265,34.8938,34.8938,13655.0
2018-07-10 14:45:00,42.79,42.82,42.79,42.82,12098.0,34.8938,34.9183,34.8938,34.9183,12098.0
2018-07-10 14:50:00,42.82,42.83,42.81,42.81,12450.0,34.9183,34.9265,34.9102,34.9102,12450.0
2018-07-10 14:55:00,42.8,42.85,42.8,42.85,15374.0,34.902,34.9428,34.902,34.9428,15374.0
2018-07-10 15:00:00,42.85,42.85,42.81,42.83,14343.0,34.9428,34.9428,34.9102,34.9265,14343.0
2018-07-10 15:05:00,42.82,42.83,42.82,42.83,1600.0,34.9183,34.9265,34.9183,34.9265,1600.0
2018-07-10 15:10:00,42.83,42.84,42.8,42.81,22584.0,34.9265,34.9346,34.902,34.9102,22584.0
2018-07-10 15:15:00,42.81,42.82,42.81,42.82,7710.0,34.9102,34.9183,34.9102,34.9183,7710.0
2018-07-10 15:20:00,42.81,42.85,42.81,42.85,7600.0,34.9102,34.9428,34.9102,34.9428,7600.0
2018-07-10 15:25:00,42.84,42.85,42.82,42.83,23562.0,34.9346,34.9428,34.9183,34.9265,23562.0
2018-07-10 15:30:00,42.83,42.88,42.83,42.88,25023.0,34.9265,34.9672,34.9265,34.9672,25023.0
2018-07-10 15:35:00,42.88,42.9,42.87,42.9,22668.0,34.9672,34.9835,34.9591,34.9835,22668.0
2018-07-10 15:40:00,42.9,42.9,42.84,42.85,14896.0,34.9835,34.9835,34.9346,34.9428,14896.0
2018-07-10 15:45:00,42.84,42.85,42.82,42.85,15343.0,34.9346,34.9428,34.9183,34.9428,15343.0
2018-07-10 15:50:00,42.85,42.89,42.85,42.88,22944.0,34.9428,34.9754,34.9428,34.9672,22944.0
2018-07-10 15:55:00,42.88,42.9,42.85,42.86,62612.0,34.9672,34.9835,34.9428,34.9509,62612.0
2018-07-11 09:30:00,42.56,42.69,42.54,42.58,37252.0,34.7063,34.8123,34.69,34.7226,37252.0
2018-07-11 09:35:00,42.58,42.66,42.57,42.64,32068.0,34.7226,34.7878,34.7144,34.7715,32068.0
2018-07-11 09:40:00,42.63,42.65,42.59,42.65,29002.0,34.7634,34.7797,34.7307,34.7797,29002.0
2018-07-11 09:45:00,42.65,42.65,42.59,42.59,35425.0,34.7797,34.7797,34.7307,34.7307,35425.0
2018-07-11 09:50:00,42.6,42.6,42.51,42.53,60818.0,34.7389,34.7389,34.6655,34.6818,60818.0
2018-07-11 09:55:00,42.53,42.53,42.49,42.5,32763.0,34.6818,34.6818,34.6492,34.6574,32763.0
2018-07-11 10:00:00,42.5,42.62,42.5,42.58,29991.0,34.6574,34.7552,34.6574,34.7226,29991.0
2018-07-11 10:05:00,42.58,42.6,42.55,42.56,12159.0,34.7226,34.7389,34.6981,34.7063,12159.0
2018-07-11 10:10:00,42.55,42.55,42.51,42.51,12091.0,34.6981,34.6981,34.6655,34.6655,12091.0
2018-07-11 10:15:00,42.51,42.56,42.51,42.56,13011.0,34.6655,34.7063,34.6655,34.7063,13011.0
2018-07-11 10:20:00,42.56,42.6,42.56,42.6,11691.0,34.7063,34.7389,34.7063,34.7389,11691.0
2018-07-11 10:25:00,42.59,42.6,42.58,42.6,9923.0,34.7307,34.7389,34.7226,34.7389,9923.0
2018-07-11 10:30:00,42.6,42.65,42.59,42.63,18309.0,34.7389,34.7797,34.7307,34.7634,18309.0
2018-07-11 10:35:00,42.62,42.65,42.61,42.65,6839.0,34.7552,34.7797,34.7471,34.7797,6839.0
2018-07-11 10:40:00,42.65,42.67,42.63,42.66,12842.0,34.7797,34.796,34.7634,34.7878,12842.0
2018-07-11 10:45:00,42.65,42.67,42.61,42.62,10737.0,34.7797,34.796,34.7471,34.7552,10737.0
2018-07-11 10:50:00,42.61,42.62,42.6,42.61,3980.0,34.7471,34.7552,34.7389,34.7471,3980.0
2018-07-11 10:55:00,42.61,42.65,42.61,42.65,9442.0,34.7471,34.7797,34.7471,34.7797,9442.0
2018-07-11 11:00:00,42.66,42.75,42.66,42.71,9530.0,34.7878,34.8612,34.7878,34.8286,9530.0
2018-07-11 11:05:00,42.71,42.74,42.71,42.74,4584.0,34.8286,34.8531,34.8286,34.8531,4584.0
2018-07-11 11:10:00,42.74,42.74,42.63,42.64,16791.0,34.8531,34.8531,34.7634,34.7715,16791.0
2018-07-11 11:15:00,42.65,42.67,42.58,42.6,21594.0,34.7797,34.796,34.7226,34.7389,21594.0
2018-07-11 11:20:00,42.58,42.58,42.55,42.57,28222.0,34.7226,34.7226,34.6981,34.7144,28222.0
2018-07-11 11:25:00,42.57,42.57,42.52,42.52,19265.0,34.7144,34.7144,34.6737,34.6737,19265.0
2018-07-11 11:30:00,42.51,42.51,42.46,42.51,14822.0,34.6655,34.6655,34.6247,34.6655,14822.0
2018-07-11 11:35:00,42.52,42.56,42.52,42.56,8723.0,34.6737,34.7063,34.6737,34.7063,8723.0
2018-07-11 11:40:00,42.55,42.56,42.48,42.48,16725.0,34.6981,34.7063,34.641,34.641,16725.0
2018-07-11 11:45:00,42.48,42.51,42.45,42.47,5945.0,34.641,34.6655,34.6166,34.6329,5945.0
2018-07-11 11:50:00,42.48,42.49,42.47,42.47,8155.0,34.641,34.6492,34.6329,34.6329,8155.0
2018-07-11 11:55:00,42.46,42.54,42.45,42.46,11675.0,34.6247,34.69,34.6166,34.6247,11675.0
2018-07-11 12:00:00,42.48,42.51,42.46,42.49,7250.0,34.641,34.6655,34.6247,34.6492,7250.0
2018-07-11 12:05:00,42.48,42.5,42.46,42.46,7501.0,34.641,34.6574,34.6247,34.6247,7501.0
2018-07-11 12:10:00,42.47,42.52,42.47,42.52,12622.0,34.6329,34.6737,34.6329,34.6737,12622.0
2018-07-11 12:15:00,42.52,42.55,42.5,42.54,15222.0,34.6737,34.6981,34.6574,34.69,15222.0
2018-07-11 12:20:00,42.53,42.57,42.52,42.54,6491.0,34.6818,34.7144,34.6737,34.69,6491.0
2018-07-11 12:25:00,42.55,42.57,42.54,42.56,5509.0,34.6981,34.7144,34.69,34.7063,5509.0
2018-07-11 12:30:00,42.58,42.64,42.58,42.64,9200.0,34.7226,34.7715,34.7226,34.7715,9200.0
2018-07-11 12:35:00,42.65,42.66,42.64,42.64,29093.0,34.7797,34.7878,34.7715,34.7715,29093.0
2018-07-11 12:40:00,42.64,42.64,42.61,42.63,5929.0,34.7715,34.7715,34.7471,34.7634,5929.0
2018-07-11 12:45:00,42.62,42.67,42.61,42.65,9200.0,34.7552,34.796,34.7471,34.7797,9200.0
2018-07-11 12:50:00,42.64,42.65,42.61,42.61,4151.0,34.7715,34.7797,34.7471,34.7471,4151.0
2018-07-11 12:55:00,42.61,42.61,42.55,42.6,9375.0,34.7471,34.7471,34.6981,34.7389,9375.0
2018-07-11 13:00:00,42.6,42.62,42.56,42.57,13600.0,34.7389,34.7552,34.7063,34.7144,13600.0
2018-07-11 13:05:00,42.56,42.57,42.53,42.53,32275.0,34.7063,34.7144,34.6818,34.6818,32275.0
2018-07-11 13:10:00,42.52,42.53,42.51,42.53,4808.0,34.6737,34.6818,34.6655,34.6818,4808.0
2018-07-11 13:15:00,42.53,42.55,42.53,42.55,3133.0,34.6818,34.6981,34.6818,34.6981,3133.0
2018-07-11 13:20:00,42.55,42.62,42.55,42.62,11344.0,34.6981,34.7552,34.6981,34.7552,11344.0
2018-07-11 13:25:00,42.63,42.64,42.61,42.61,5900.0,34.7634,34.7715,34.7471,34.7471,5900.0
2018-07-11 13:30:00,42.62,42.66,42.62,42.63,8839.0,34.7552,34.7878,34.7552,34.7634,8839.0
2018-07-11 13:35:00,42.63,42.63,42.58,42.58,9354.0,34.7634,34.7634,34.7226,34.7226,9354.0
2018-07-11 13:40:00,42.58,42.59,42.58,42.59,6100.0,34.7226,34.7307,34.7226,34.7307,6100.0
2018-07-11 13:45:00,42.59,42.59,42.55,42.55,7514.0,34.7307,34.7307,34.6981,34.6981,7514.0
2018-07-11 13:50:00,42.54,42.55,42.54,42.54,7397.0,34.69,34.6981,34.69,34.69,7397.0
2018-07-11 13:55:00,42.54,42.55,42.54,42.54,3200.0,34.69,34.6981,34.69,34.69,3200.0
2018-07-11 14:00:00,42.54,42.58,42.54,42.55,6449.0,34.69,34.7226,34.69,34.6981,6449.0
2018-07-11 14:05:00,42.55,42.56,42.52,42.52,5400.0,34.6981,34.7063,34.6737,34.6737,5400.0
2018-07-11 14:10:00,42.53,42.53,42.46,42.47,12291.0,34.6818,34.6818,34.6247,34.6329,12291.0
2018-07-11 14:15:00,42.48,42.49,42.47,42.47,10500.0,34.641,34.6492,34.6329,34.6329,10500.0
2018-07-11 14:20:00,42.47,42.54,42.47,42.54,6295.0,34.6329,34.69,34.6329,34.69,6295.0
2018-07-11 14:25:00,42.54,42.57,42.54,42.56,5681.0,34.69,34.7144,34.69,34.7063,5681.0
2018-07-11 14:30:00,42.58,42.59,42.58,42.59,2734.0,34.7226,34.7307,34.7226,34.7307,2734.0
2018-07-11 14:35:00,42.59,42.59,42.57,42.59,7059.0,34.7307,34.7307,34.7144,34.7307,7059.0
2018-07-11 14:40:00,42.58,42.59,42.56,42.58,7209.0,34.7226,34.7307,34.7063,34.7226,7209.0
2018-07-11 14:45:00,42.57,42.58,42.56,42.56,5802.0,34.7144,34.7226,34.7063,34.7063,5802.0
2018-07-11 14:50:00,42.55,42.55,42.52,42.54,9674.0,34.6981,34.6981,34.6737,34.69,9674.0
2018-07-11 14:55:00,42.54,42.54,42.51,42.52,7200.0,34.69,34.69,34.6655,34.6737,7200.0
2018-07-11 15:00:00,42.51,42.53,42.48,42.53,8124.0,34.6655,34.6818,34.641,34.6818,8124.0
2018-07-11 15:05:00,42.53,42.57,42.53,42.56,18022.0,34.6818,34.7144,34.6818,34.7063,18022.0
2018-07-11 15:10:00,42.56,42.56,42.52,42.54,12700.0,34.7063,34.7063,34.6737,34.69,12700.0
2018-07-11 15:15:00,42.54,42.55,42.51,42.53,9162.0,34.69,34.6981,34.6655,34.6818,9162.0
2018-07-11 15:20:00,42.53,42.53,42.49,42.51,8600.0,34.6818,34.6818,34.6492,34.6655,8600.0
2018-07-11 15:25:00,42.52,42.53,42.49,42.49,9716.0,34.6737,34.6818,34.6492,34.6492,9716.0
2018-07-11 15:30:00,42.51,42.56,42.51,42.56,14638.0,34.6655,34.7063,34.6655,34.7063,14638.0
2018-07-11 15:35:00,42.56,42.6,42.56,42.58,24441.0,34.7063,34.7389,34.7063,34.7226,24441.0
2018-07-11 15:40:00,42.58,42.6,42.57,42.58,22936.0,34.7226,34.7389,34.7144,34.7226,22936.0
2018-07-11 15:45:00,42.58,42.6,42.58,42.6,15791.0,34.7226,34.7389,34.7226,34.7389,15791.0
2018-07-11 15:50:00,42.59,42.59,42.49,42.56,60182.0,34.7307,34.7307,34.6492,34.7063,60182.0
2018-07-11 15:55:00,42.56,42.58,42.55,42.57,39149.0,34.7063,34.7226,34.6981,34.7144,39149.0
2018-07-12 09:30:00,42.76,42.97,42.76,42.84,41280.0,34.8694,35.0406,34.8694,34.9346,41280.0
2018-07-12 09:35:00,42.84,42.96,42.84,42.93,18188.0,34.9346,35.0325,34.9346,35.008,18188.0
2018-07-12 09:40:00,42.93,42.95,42.84,42.86,29269.0,35.008,35.0243,34.9346,34.9509,29269.0
2018-07-12 09:45:00,42.87,42.87,42.81,42.87,19755.0,34.9591,34.9591,34.9102,34.9591,19755.0
2018-07-12 09:50:00,42.88,42.99,42.88,42.98,19771.0,34.9672,35.0569,34.9672,35.0488,19771.0
2018-07-12 09:55:00,42.98,42.99,42.98,42.99,20753.0,35.0488,35.0569,35.0488,35.0569,20753.0
2018-07-12 10:00:00,42.99,43.09,42.99,43.09,12628.0,35.0569,35.1385,35.0569,35.1385,12628.0
2018-07-12 10:05:00,43.09,43.14,43.08,43.14,27599.0,35.1385,35.1793,35.1303,35.1793,27599.0
2018-07-12 10:10:00,43.15,43.16,43.13,43.13,13752.0,35.1874,35.1956,35.1711,35.1711,13752.0
2018-07-12 10:15:00,43.14,43.19,43.14,43.18,11275.0,35.1793,35.22,35.1793,35.2119,11275.0
2018-07-12 10:20:00,43.18,43.24,43.18,43.23,19909.0,35.2119,35.2608,35.2119,35.2526,19909.0
2018-07-12 10:25:00,43.23,43.34,43.23,43.32,32493.0,35.2526,35.3423,35.2526,35.326,32493.0
2018-07-12 10:30:00,43.33,43.35,43.31,43.35,18254.0,35.3342,35.3505,35.3179,35.3505,18254.0
2018-07-12 10:35:00,43.35,43.38,43.32,43.38,43431.0,35.3505,35.375,35.326,35.375,43431.0
2018-07-12 10:40:00,43.39,43.41,43.34,43.34,36425.0,35.3831,35.3994,35.3423,35.3423,36425.0
2018-07-12 10:45:00,43.35,43.37,43.3,43.31,30675.0,35.3505,35.3668,35.3097,35.3179,30675.0
2018-07-12 10:50:00,43.31,43.35,43.31,43.35,8803.0,35.3179,35.3505,35.3179,35.3505,8803.0
2018-07-12 10:55:00,43.34,43.35,43.31,43.35,15679.0,35.3423,35.3505,35.3179,35.3505,15679.0
2018-07-12 11:00:00,43.36,43.38,43.35,43.38,14020.0,35.3587,35.375,35.3505,35.375,14020.0
2018-07-12 11:05:00,43.38,43.44,43.38,43.43,17760.0,35.375,35.4239,35.375,35.4157,17760.0
2018-07-12 11:10:00,43.42,43.47,43.37,43.45,13761.0,35.4076,35.4484,35.3668,35.4321,13761.0
2018-07-12 11:15:00,43.44,43.44,43.39,43.4,8300.0,35.4239,35.4239,35.3831,35.3913,8300.0
2018-07-12 11:20:00,43.39,43.39,43.35,43.35,28863.0,35.3831,35.3831,35.3505,35.3505,28863.0
2018-07-12 11:25:00,43.35,43.38,43.33,43.38,8600.0,35.3505,35.375,35.3342,35.375,8600.0
2018-07-12 11:30:00,43.39,43.4,43.37,43.37,10548.0,35.3831,35.3913,35.3668,35.3668,10548.0
2018-07-12 11:35:00,43.36,43.37,43.33,43.36,15376.0,35.3587,35.3668,35.3342,35.3587,15376.0
2018-07-12 11:40:00,43.37,43.38,43.35,43.37,9277.0,35.3668,35.375,35.3505,35.3668,9277.0
2018-07-12 11:45:00,43.38,43.43,43.37,43.43,8837.0,35.375,35.4157,35.3668,35.4157,8837.0
2018-07-12 11:50:00,43.42,43.46,43.4,43.46,4932.0,35.4076,35.4402,35.3913,35.4402,4932.0
2018-07-12 11:55:00,43.46,43.49,43.45,43.48,10293.0,35.4402,35.4647,35.4321,35.4565,10293.0
2018-07-12 12:00:00,43.48,43.48,43.48,43.48,3939.0,35.4565,35.4565,35.4565,35.4565,3939.0
2018-07-12 12:05:00,43.47,43.47,43.45,43.47,3800.0,35.4484,35.4484,35.4321,35.4484,3800.0
2018-07-12 12:10:00,43.48,43.49,43.47,43.47,4792.0,35.4565,35.4647,35.4484,35.4484,4792.0
2018-07-12 12:15:00,43.47,43.49,43.47,43.47,5400.0,35.4484,35.4647,35.4484,35.4484,5400.0
2018-07-12 12:20:00,43.47,43.47,43.46,43.46,17683.0,35.4484,35.4484,35.4402,35.4402,17683.0
2018-07-12 12:25:00,43.46,43.47,43.46,43.47,5400.0,35.4402,35.4484,35.4402,35.4484,5400.0
2018-07-12 12:30:00,43.46,43.47,43.45,43.47,6652.0,35.4402,35.4484,35.4321,35.4484,6652.0
2018-07-12 12:35:00,43.47,43.47,43.45,43.45,3400.0,35.4484,35.4484,35.4321,35.4321,3400.0
2018-07-12 12:40:00,43.44,43.45,43.39,43.43,22301.0,35.4239,35.4321,35.3831,35.4157,22301.0
2018-07-12 12:45:00,43.43,43.44,43.42,43.44,3198.0,35.4157,35.4239,35.4076,35.4239,3198.0
2018-07-12 12:50:00,43.44,43.44,43.44,43.44,1618.0,35.4239,35.4239,35.4239,35.4239,1618.0
2018-07-12 12:55:00,43.45,43.48,43.45,43.47,8386.0,35.4321,35.4565,35.4321,35.4484,8386.0
2018-07-12 13:00:00,43.47,43.49,43.45,43.48,5300.0,35.4484,35.4647,35.4321,35.4565,5300.0
2018-07-12 13:05:00,43.49,43.49,43.46,43.46,6093.0,35.4647,35.4647,35.4402,35.4402,6093.0
2018-07-12 13:10:00,43.47,43.48,43.46,43.46,6783.0,35.4484,35.4565,35.4402,35.4402,6783.0
2018-07-12 13:15:00,43.45,43.48,43.45,43.48,6409.0,35.4321,35.4565,35.4321,35.4565,6409.0
2018-07-12 13:20:00,43.47,43.47,43.45,43.45,11230.0,35.4484,35.4484,35.4321,35.4321,11230.0
2018-07-12 13:25:00,43.46,43.49,43.46,43.49,2672.0,35.4402,35.4647,35.4402,35.4647,2672.0
2018-07-12 13:30:00,43.49,43.49,43.46,43.47,6999.0,35.4647,35.4647,35.4402,35.4484,6999.0
2018-07-12 13:35:00,43.48,43.49,43.47,43.49,5096.0,35.4565,35.4647,35.4484,35.4647,5096.0
2018-07-12 13:40:00,43.49,43.5,43.48,43.48,5787.0,35.4647,35.4728,35.4565,35.4565,5787.0
2018-07-12 13:45:00,43.48,43.49,43.47,43.47,4939.0,35.4565,35.4647,35.4484,35.4484,4939.0
2018-07-12 13:50:00,43.48,43.48,43.45,43.46,10114.0,35.4565,35.4565,35.4321,35.4402,10114.0
2018-07-12 13:55:00,43.47,43.47,43.44,43.45,10683.0,35.4484,35.4484,35.4239,35.4321,10683.0
2018-07-12 14:00:00,43.44,43.47,43.43,43.47,7576.0,35.4239,35.4484,35.4157,35.4484,7576.0
2018-07-12 14:05:00,43.46,43.47,43.44,43.44,10966.0,35.4402,35.4484,35.4239,35.4239,10966.0
2018-07-12 14:10:00,43.44,43.47,43.44,43.45,7000.0,35.4239,35.4484,35.4239,35.4321,7000.0
2018-07-12 14:15:00,43.47,43.49,43.47,43.49,6628.0,35.4484,35.4647,35.4484,35.4647,6628.0
2018-07-12 14:20:00,43.49,43.53,43.49,43.53,12105.0,35.4647,35.4973,35.4647,35.4973,12105.0
2018-07-12 14:25:00,43.53,43.56,43.53,43.56,6854.0,35.4973,35.5218,35.4973,35.5218,6854.0
2018-07-12 14:30:00,43.55,43.55,43.52,43.53,4961.0,35.5136,35.5136,35.4891,35.4973,4961.0
2018-07-12 14:35:00,43.54,43.54,43.52,43.53,9435.0,35.5054,35.5054,35.4891,35.4973,9435.0
2018-07-12 14:40:00,43.53,43.54,43.5,43.5,10987.0,35.4973,35.5054,35.4728,35.4728,10987.0
2018-07-12 14:45:00,43.5,43.51,43.49,43.49,5100.0,35.4728,35.481,35.4647,35.4647,5100.0
2018-07-12 14:50:00,43.49,43.5,43.49,43.5,5424.0,35.4647,35.4728,35.4647,35.4728,5424.0
2018-07-12 14:55:00,43.49,43.56,43.49,43.54,10920.0,35.4647,35.5218,35.4647,35.5054,10920.0
2018-07-12 15:00:00,43.53,43.57,43.53,43.57,10079.0,35.4973,35.5299,35.4973,35.5299,10079.0
2018-07-12 15:05:00,43.56,43.58,43.56,43.58,7571.0,35.5218,35.5381,35.5218,35.5381,7571.0
2018-07-12 15:10:00,43.58,43.58,43.52,43.57,23209.0,35.5381,35.5381,35.4891,35.5299,23209.0
2018-07-12 15:15:00,43.57,43.59,43.56,43.59,14101.0,35.5299,35.5462,35.5218,35.5462,14101.0
2018-07-12 15:20:00,43.58,43.59,43.52,43.53,21588.0,35.5381,35.5462,35.4891,35.4973,21588.0
2018-07-12 15:25:00,43.53,43.6,43.53,43.6,16062.0,35.4973,35.5544,35.4973,35.5544,16062.0
2018-07-12 15:30:00,43.6,43.61,43.57,43.58,28174.0,35.5544,35.5625,35.5299,35.5381,28174.0
2018-07-12 15:35:00,43.59,43.59,43.57,43.57,9942.0,35.5462,35.5462,35.5299,35.5299,9942.0
2018-07-12 15:40:00,43.57,43.62,43.57,43.6,23877.0,35.5299,35.5707,35.5299,35.5544,23877.0
2018-07-12 15:45:00,43.6,43.62,43.58,43.61,23549.0,35.5544,35.5707,35.5381,35.5625,23549.0
2018-07-12 15:50:00,43.61,43.61,43.52,43.55,40714.0,35.5625,35.5625,35.4891,35.5136,40714.0
2018-07-12 15:55:00,43.56,43.62,43.56,43.58,49538.0,35.5218,35.5707,35.5218,35.5381,49538.0
2018-07-13 09:30:00,43.45,43.65,43.43,43.62,17013.0,35.4321,35.5951,35.4157,35.5707,17013.0
2018-07-13 09:35:00,43.62,43.69,43.62,43.69,16376.0,35.5707,35.6278,35.5707,35.6278,16376.0
2018-07-13 09:40:00,43.7,43.72,43.63,43.68,17504.0,35.6359,35.6522,35.5788,35.6196,17504.0
2018-07-13 09:45:00,43.66,43.69,43.59,43.69,17240.0,35.6033,35.6278,35.5462,35.6278,17240.0
2018-07-13 09:50:00,43.7,43.7,43.47,43.53,23218.0,35.6359,35.6359,35.4484,35.4973,23218.0
2018-07-13 09:55:00,43.53,43.57,43.5,43.54,16580.0,35.4973,35.5299,35.4728,35.5054,16580.0
2018-07-13 10:00:00,43.54,43.61,43.54,43.61,13459.0,35.5054,35.5625,35.5054,35.5625,13459.0
2018-07-13 10:05:00,43.61,43.67,43.6,43.66,14306.0,35.5625,35.6115,35.5544,35.6033,14306.0
2018-07-13 10:10:00,43.66,43.68,43.65,43.66,6868.0,35.6033,35.6196,35.5951,35.6033,6868.0
2018-07-13 10:15:00,43.66,43.69,43.62,43.63,10461.0,35.6033,35.6278,35.5707,35.5788,10461.0
2018-07-13 10:20:00,43.64,43.67,43.63,43.65,12224.0,35.587,35.6115,35.5788,35.5951,12224.0
2018-07-13 10:25:00,43.66,43.7,43.66,43.68,15613.0,35.6033,35.6359,35.6033,35.6196,15613.0
2018-07-13 10:30:00,43.69,43.71,43.67,43.68,12802.0,35.6278,35.6441,35.6115,35.6196,12802.0
2018-07-13 10:35:00,43.67,43.69,43.65,43.69,13389.0,35.6115,35.6278,35.5951,35.6278,13389.0
2018-07-13 10:40:00,43.7,43.71,43.63,43.63,10311.0,35.6359,35.6441,35.5788,35.5788,10311.0
2018-07-13 10:45:00,43.63,43.63,43.58,43.58,11075.0,35.5788,35.5788,35.5381,35.5381,11075.0
2018-07-13 10:50:00,43.59,43.65,43.59,43.65,16050.0,35.5462,35.5951,35.5462,35.5951,16050.0
2018-07-13 10:55:00,43.64,43.64,43.61,43.62,12513.0,35.587,35.587,35.5625,35.5707,12513.0
2018-07-13 11:00:00,43.62,43.64,43.6,43.63,8214.0,35.5707,35.587,35.5544,35.5788,8214.0
2018-07-13 11:05:00,43.63,43.65,43.62,43.62,13711.0,35.5788,35.5951,35.5707,35.5707,13711.0
2018-07-13 11:10:00,43.61,43.68,43.61,43.67,7125.0,35.5625,35.6196,35.5625,35.6115,7125.0
2018-07-13 11:15:00,43.68,43.71,43.68,43.7,7041.0,35.6196,35.6441,35.6196,35.6359,7041.0
2018-07-13 11:20:00,43.69,43.7,43.67,43.68,11329.0,35.6278,35.6359,35.6115,35.6196,11329.0
2018-07-13 11:25:00,43.68,43.68,43.64,43.65,10679.0,35.6196,35.6196,35.587,35.5951,10679.0
2018-07-13 11:30:00,43.66,43.69,43.66,43.68,6273.0,35.6033,35.6278,35.6033,35.6196,6273.0
2018-07-13 11:35:00,43.68,43.68,43.67,43.68,2792.0,35.6196,35.6196,35.6115,35.6196,2792.0
2018-07-13 11:40:00,43.69,43.7,43.62,43.69,10000.0,35.6278,35.6359,35.5707,35.6278,10000.0
2018-07-13 11:45:00,43.7,43.7,43.63,43.67,9508.0,35.6359,35.6359,35.5788,35.6115,9508.0
2018-07-13 11:50:00,43.67,43.67,43.64,43.65,6319.0,35.6115,35.6115,35.587,35.5951,6319.0
2018-07-13 11:55:00,43.65,43.68,43.64,43.68,4800.0,35.5951,35.6196,35.587,35.6196,4800.0
2018-07-13 12:00:00,43.68,43.7,43.67,43.69,5695.0,35.6196,35.6359,35.6115,35.6278,5695.0
2018-07-13 12:05:00,43.7,43.72,43.7,43.72,1686.0,35.6359,35.6522,35.6359,35.6522,1686.0
2018-07-13 12:10:00,43.73,43.74,43.73,43.74,7320.0,35.6604,35.6685,35.6604,35.6685,7320.0
2018-07-13 12:15:00,43.75,43.77,43.75,43.77,4694.0,35.6767,35.693,35.6767,35.693,4694.0
2018-07-13 12:20:00,43.78,43.78,43.73,43.73,5639.0,35.7012,35.7012,35.6604,35.6604,5639.0
2018-07-13 12:25:00,43.74,43.74,43.7,43.72,4100.0,35.6685,35.6685,35.6359,35.6522,4100.0
2018-07-13 12:30:00,43.72,43.72,43.69,43.69,10445.0,35.6522,35.6522,35.6278,35.6278,10445.0
2018-07-13 12:35:00,43.67,43.67,43.62,43.62,10896.0,35.6115,35.6115,35.5707,35.5707,10896.0
2018-07-13 12:40:00,43.62,43.67,43.62,43.67,10808.0,35.5707,35.6115,35.5707,35.6115,10808.0
2018-07-13 12:45:00,43.67,43.69,43.63,43.63,9300.0,35.6115,35.6278,35.5788,35.5788,9300.0
2018-07-13 12:50:00,43.63,43.63,43.6,43.63,4400.0,35.5788,35.5788,35.5544,35.5788,4400.0
2018-07-13 12:55:00,43.64,43.66,43.63,43.63,5520.0,35.587,35.6033,35.5788,35.5788,5520.0
2018-07-13 13:00:00,43.63,43.65,43.5,43.5,84961.0,35.5788,35.5951,35.4728,35.4728,84961.0
2018-07-13 13:05:00,43.5,43.51,42.64,42.64,275906.0,35.4728,35.481,34.7715,34.7715,275906.0
2018-07-13 13:10:00,42.64,42.94,42.53,42.75,127378.0,34.7715,35.0162,34.6818,34.8612,127378.0
2018-07-13 13:15:00,42.73,42.73,42.38,42.62,126606.0,34.8449,34.8449,34.5595,34.7552,126606.0
2018-07-13 13:20:00,42.64,42.81,42.38,42.38,70500.0,34.7715,34.9102,34.5595,34.5595,70500.0
2018-07-13 13:25:00,42.37,42.42,41.97,41.99,144280.0,34.5513,34.5921,34.2252,34.2415,144280.0
2018-07-13 13:30:00,41.99,42.24,41.92,41.93,104899.0,34.2415,34.4453,34.1844,34.1925,104899.0
2018-07-13 13:35:00,41.95,42.12,41.78,41.79,114730.0,34.2089,34.3475,34.0702,34.0784,114730.0
2018-07-13 13:40:00,41.79,41.83,41.25,41.45,354317.0,34.0784,34.111,33.638,33.8011,354317.0
2018-07-13 13:45:00,41.47,41.52,41.04,41.05,188701.0,33.8174,33.8582,33.4668,33.4749,188701.0
2018-07-13 13:50:00,41.06,41.43,40.95,41.37,231376.0,33.4831,33.7848,33.3934,33.7359,231376.0
2018-07-13 13:55:00,41.38,41.52,41.33,41.45,168542.0,33.744,33.8582,33.7033,33.8011,168542.0
2018-07-13 14:00:00,41.45,41.67,41.37,41.64,156306.0,33.8011,33.9805,33.7359,33.9561,156306.0
2018-07-13 14:05:00,41.64,41.75,41.57,41.64,107440.0,33.9561,34.0458,33.899,33.9561,107440.0
2018-07-13 14:10:00,41.64,41.67,41.45,41.67,67239.0,33.9561,33.9805,33.8011,33.9805,67239.0
2018-07-13 14:15:00,41.66,41.71,41.57,41.65,78313.0,33.9724,34.0131,33.899,33.9642,78313.0
2018-07-13 14:20:00,41.65,41.8,41.64,41.79,77371.0,33.9642,34.0865,33.9561,34.0784,77371.0
2018-07-13 14:25:00,41.79,41.79,41.57,41.62,90484.0,34.0784,34.0784,33.899,33.9397,90484.0
2018-07-13 14:30:00,41.61,41.67,41.6,41.6,36044.0,33.9316,33.9805,33.9234,33.9234,36044.0
2018-07-13 14:35:00,41.6,41.75,41.56,41.74,58821.0,33.9234,34.0458,33.8908,34.0376,58821.0
2018-07-13 14:40:00,41.75,41.83,41.73,41.77,40296.0,34.0458,34.111,34.0294,34.0621,40296.0
2018-07-13 14:45:00,41.77,41.77,41.65,41.71,52750.0,34.0621,34.0621,33.9642,34.0131,52750.0
2018-07-13 14:50:00,41.7,41.72,41.67,41.67,58550.0,34.005,34.0213,33.9805,33.9805,58550.0
2018-07-13 14:55:00,41.67,41.69,41.6,41.62,56305.0,33.9805,33.9968,33.9234,33.9397,56305.0
2018-07-13 15:00:00,41.63,41.65,41.62,41.65,81379.0,33.9479,33.9642,33.9397,33.9642,81379.0
2018-07-13 15:05:00,41.64,41.74,41.63,41.72,70627.0,33.9561,34.0376,33.9479,34.0213,70627.0
2018-07-13 15:10:00,41.72,41.72,41.68,41.68,30839.0,34.0213,34.0213,33.9887,33.9887,30839.0
2018-07-13 15:15:00,41.69,41.75,41.69,41.75,20065.0,33.9968,34.0458,33.9968,34.0458,20065.0
2018-07-13 15:20:00,41.76,41.78,41.74,41.75,65019.0,34.0539,34.0702,34.0376,34.0458,65019.0
2018-07-13 15:25:00,41.75,41.75,41.72,41.73,39787.0,34.0458,34.0458,34.0213,34.0294,39787.0
2018-07-13 15:30:00,41.74,41.85,41.74,41.83,47357.0,34.0376,34.1273,34.0376,34.111,47357.0
2018-07-13 15:35:00,41.84,41.87,41.81,41.83,86889.0,34.1191,34.1436,34.0947,34.111,86889.0
2018-07-13 15:40:00,41.82,41.85,41.74,41.75,31583.0,34.1028,34.1273,34.0376,34.0458,31583.0
2018-07-13 15:45:00,41.75,41.78,41.72,41.76,50308.0,34.0458,34.0702,34.0213,34.0539,50308.0
2018-07-13 15:50:00,41.76,41.85,41.76,41.8,76065.0,34.0539,34.1273,34.0539,34.0865,76065.0
2018-07-13 15:55:00,41.81,41.81,41.75,41.77,89610.0,34.0947,34.0947,34.0458,34.0621,89610.0
2018-07-16 09:30:00,42.05,42.55,42.05,42.43,71649.0,34.2904,34.6981,34.2904,34.6003,71649.0
2018-07-16 09:35:00,42.42,42.47,42.3,42.38,25261.0,34.5921,34.6329,34.4943,34.5595,25261.0
2018-07-16 09:40:00,42.39,42.44,42.24,42.43,33550.0,34.5677,34.6084,34.4453,34.6003,33550.0
2018-07-16 09:45:00,42.44,42.54,42.34,42.53,51431.0,34.6084,34.69,34.5269,34.6818,51431.0
2018-07-16 09:50:00,42.53,42.58,42.47,42.49,47947.0,34.6818,34.7226,34.6329,34.6492,47947.0
2018-07-16 09:55:00,42.5,42.66,42.47,42.59,56017.0,34.6574,34.7878,34.6329,34.7307,56017.0
2018-07-16 10:00:00,42.6,42.64,42.53,42.57,18210.0,34.7389,34.7715,34.6818,34.7144,18210.0
2018-07-16 10:05:00,42.56,42.64,42.52,42.6,26830.0,34.7063,34.7715,34.6737,34.7389,26830.0
2018-07-16 10:10:00,42.6,42.69,42.57,42.66,20736.0,34.7389,34.8123,34.7144,34.7878,20736.0
2018-07-16 10:15:00,42.66,42.67,42.6,42.65,22465.0,34.7878,34.796,34.7389,34.7797,22465.0
2018-07-16 10:20:00,42.65,42.77,42.65,42.76,28236.0,34.7797,34.8775,34.7797,34.8694,28236.0
2018-07-16 10:25:00,42.77,42.79,42.77,42.79,15122.0,34.8775,34.8938,34.8775,34.8938,15122.0
2018-07-16 10:30:00,42.8,42.88,42.76,42.81,22968.0,34.902,34.9672,34.8694,34.9102,22968.0
2018-07-16 10:35:00,42.81,42.84,42.76,42.79,17992.0,34.9102,34.9346,34.8694,34.8938,17992.0
2018-07-16 10:40:00,42.78,42.78,42.71,42.74,18276.0,34.8857,34.8857,34.8286,34.8531,18276.0
2018-07-16 10:45:00,42.73,42.73,42.64,42.64,19108.0,34.8449,34.8449,34.7715,34.7715,19108.0
2018-07-16 10:50:00,42.65,42.75,42.65,42.75,22979.0,34.7797,34.8612,34.7797,34.8612,22979.0
2018-07-16 10:55:00,42.76,42.77,42.61,42.61,25489.0,34.8694,34.8775,34.7471,34.7471,25489.0
2018-07-16 11:00:00,42.61,42.7,42.6,42.69,18689.0,34.7471,34.8205,34.7389,34.8123,18689.0
2018-07-16 11:05:00,42.69,42.69,42.65,42.69,16340.0,34.8123,34.8123,34.7797,34.8123,16340.0
2018-07-16 11:10:00,42.69,42.73,42.63,42.65,25098.0,34.8123,34.8449,34.7634,34.7797,25098.0
2018-07-16 11:15:00,42.64,42.69,42.63,42.69,15328.0,34.7715,34.8123,34.7634,34.8123,15328.0
2018-07-16 11:20:00,42.69,42.72,42.69,42.72,7700.0,34.8123,34.8368,34.8123,34.8368,7700.0
2018-07-16 11:25:00,42.72,42.72,42.7,42.71,13254.0,34.8368,34.8368,34.8205,34.8286,13254.0
2018-07-16 11:30:00,42.71,42.74,42.71,42.72,22075.0,34.8286,34.8531,34.8286,34.8368,22075.0
2018-07-16 11:35:00,42.72,42.72,42.67,42.72,15124.0,34.8368,34.8368,34.796,34.8368,15124.0
2018-07-16 11:40:00,42.72,42.72,42.67,42.67,13540.0,34.8368,34.8368,34.796,34.796,13540.0
2018-07-16 11:45:00,42.67,42.67,42.61,42.65,20853.0,34.796,34.796,34.7471,34.7797,20853.0
2018-07-16 11:50:00,42.65,42.7,42.65,42.65,10418.0,34.7797,34.8205,34.7797,34.7797,10418.0
2018-07-16 11:55:00,42.65,42.65,42.61,42.65,17325.0,34.7797,34.7797,34.7471,34.7797,17325.0
2018-07-16 12:00:00,42.65,42.65,42.62,42.62,8439.0,34.7797,34.7797,34.7552,34.7552,8439.0
2018-07-16 12:05:00,42.61,42.68,42.61,42.66,15823.0,34.7471,34.8041,34.7471,34.7878,15823.0
2018-07-16 12:10:00,42.65,42.65,42.59,42.62,13919.0,34.7797,34.7797,34.7307,34.7552,13919.0
2018-07-16 12:15:00,42.63,42.65,42.63,42.65,12281.0,34.7634,34.7797,34.7634,34.7797,12281.0
2018-07-16 12:20:00,42.65,42.72,42.65,42.72,14760.0,34.7797,34.8368,34.7797,34.8368,14760.0
2018-07-16 12:25:00,42.72,42.74,42.72,42.74,16160.0,34.8368,34.8531,34.8368,34.8531,16160.0
2018-07-16 12:30:00,42.74,42.74,42.67,42.68,19681.0,34.8531,34.8531,34.796,34.8041,19681.0
2018-07-16 12:35:00,42.69,42.69,42.67,42.67,7313.0,34.8123,34.8123,34.796,34.796,7313.0
2018-07-16 12:40:00,42.67,42.69,42.63,42.65,21574.0,34.796,34.8123,34.7634,34.7797,21574.0
2018-07-16 12:45:00,42.65,42.67,42.65,42.65,12263.0,34.7797,34.796,34.7797,34.7797,12263.0
2018-07-16 12:50:00,42.66,42.69,42.66,42.69,10960.0,34.7878,34.8123,34.7878,34.8123,10960.0
2018-07-16 12:55:00,42.69,42.73,42.69,42.73,9732.0,34.8123,34.8449,34.8123,34.8449,9732.0
2018-07-16 13:00:00,42.74,42.78,42.73,42.76,17325.0,34.8531,34.8857,34.8449,34.8694,17325.0
2018-07-16 13:05:00,42.77,42.81,42.76,42.81,24534.0,34.8775,34.9102,34.8694,34.9102,24534.0
2018-07-16 13:10:00,42.81,42.85,42.81,42.85,45509.0,34.9102,34.9428,34.9102,34.9428,45509.0
2018-07-16 13:15:00,42.86,42.94,42.86,42.89,26521.0,34.9509,35.0162,34.9509,34.9754,26521.0
2018-07-16 13:20:00,42.88,42.88,42.78,42.78,10443.0,34.9672,34.9672,34.8857,34.8857,10443.0
2018-07-16 13:25:00,42.78,42.83,42.77,42.83,13800.0,34.8857,34.9265,34.8775,34.9265,13800.0
2018-07-16 13:30:00,42.82,42.82,42.73,42.73,28676.0,34.9183,34.9183,34.8449,34.8449,28676.0
2018-07-16 13:35:00,42.71,42.76,42.7,42.74,16955.0,34.8286,34.8694,34.8205,34.8531,16955.0
2018-07-16 13:40:00,42.73,42.76,42.7,42.71,23350.0,34.8449,34.8694,34.8205,34.8286,23350.0
2018-07-16 13:45:00,42.71,42.71,42.64,42.69,22100.0,34.8286,34.8286,34.7715,34.8123,22100.0
2018-07-16 13:50:00,42.68,42.73,42.67,42.7,18852.0,34.8041,34.8449,34.796,34.8205,18852.0
2018-07-16 13:55:00,42.7,42.74,42.67,42.73,11911.0,34.8205,34.8531,34.796,34.8449,11911.0
2018-07-16 14:00:00,42.73,42.76,42.69,42.69,14539.0,34.8449,34.8694,34.8123,34.8123,14539.0
2018-07-16 14:05:00,42.68,42.72,42.67,42.72,10367.0,34.8041,34.8368,34.796,34.8368,10367.0
2018-07-16 14:10:00,42.72,42.72,42.66,42.67,16537.0,34.8368,34.8368,34.7878,34.796,16537.0
2018-07-16 14:15:00,42.67,42.67,42.63,42.65,11712.0,34.796,34.796,34.7634,34.7797,11712.0
2018-07-16 14:20:00,42.64,42.65,42.63,42.63,11270.0,34.7715,34.7797,34.7634,34.7634,11270.0
2018-07-16 14:25:00,42.63,42.68,42.63,42.64,11594.0,34.7634,34.8041,34.7634,34.7715,11594.0
2018-07-16 14:30:00,42.64,42.64,42.58,42.6,20761.0,34.7715,34.7715,34.7226,34.7389,20761.0
2018-07-16 14:35:00,42.59,42.59,42.49,42.5,23928.0,34.7307,34.7307,34.6492,34.6574,23928.0
2018-07-16 14:40:00,42.51,42.51,42.42,42.45,26087.0,34.6655,34.6655,34.5921,34.6166,26087.0
2018-07-16 14:45:00,42.45,42.48,42.42,42.48,11230.0,34.6166,34.641,34.5921,34.641,11230.0
2018-07-16 14:50:00,42.48,42.48,42.38,42.44,25538.0,34.641,34.641,34.5595,34.6084,25538.0
2018-07-16 14:55:00,42.44,42.48,42.44,42.45,20602.0,34.6084,34.641,34.6084,34.6166,20602.0
2018-07-16 15:00:00,42.46,42.46,42.42,42.44,13244.0,34.6247,34.6247,34.5921,34.6084,13244.0
2018-07-16 15:05:00,42.44,42.53,42.44,42.52,16684.0,34.6084,34.6818,34.6084,34.6737,16684.0
2018-07-16 15:10:00,42.53,42.55,42.52,42.55,10373.0,34.6818,34.6981,34.6737,34.6981,10373.0
2018-07-16 15:15:00,42.56,42.56,42.53,42.53,8072.0,34.7063,34.7063,34.6818,34.6818,8072.0
2018-07-16 15:20:00,42.53,42.57,42.53,42.56,9591.0,34.6818,34.7144,34.6818,34.7063,9591.0
2018-07-16 15:25:00,42.57,42.57,42.53,42.55,16191.0,34.7144,34.7144,34.6818,34.6981,16191.0
2018-07-16 15:30:00,42.56,42.56,42.51,42.51,23187.0,34.7063,34.7063,34.6655,34.6655,23187.0
2018-07-16 15:35:00,42.51,42.51,42.47,42.49,22333.0,34.6655,34.6655,34.6329,34.6492,22333.0
2018-07-16 15:40:00,42.49,42.51,42.45,42.45,17338.0,34.6492,34.6655,34.6166,34.6166,17338.0
2018-07-16 15:45:00,42.45,42.49,42.44,42.47,23097.0,34.6166,34.6492,34.6084,34.6329,23097.0
2018-07-16 15:50:00,42.47,42.49,42.41,42.41,51797.0,34.6329,34.6492,34.584,34.584,51797.0
2018-07-16 15:55:00,42.42,42.52,42.42,42.51,76975.0,34.5921,34.6737,34.5921,34.6655,76975.0
2018-07-17 09:30:00,42.21,42.44,42.21,42.37,21564.0,34.4209,34.6084,34.4209,34.5513,21564.0
2018-07-17 09:35:00,42.39,42.5,42.33,42.33,16341.0,34.5677,34.6574,34.5187,34.5187,16341.0
2018-07-17 09:40:00,42.32,42.41,42.32,42.33,11722.0,34.5106,34.584,34.5106,34.5187,11722.0
2018-07-17 09:45:00,42.35,42.35,42.23,42.23,10188.0,34.535,34.535,34.4372,34.4372,10188.0
2018-07-17 09:50:00,42.25,42.28,42.19,42.2,13868.0,34.4535,34.478,34.4046,34.4127,13868.0
2018-07-17 09:55:00,42.2,42.24,42.18,42.24,9308.0,34.4127,34.4453,34.3964,34.4453,9308.0
2018-07-17 10:00:00,42.26,42.4,42.26,42.38,17093.0,34.4616,34.5758,34.4616,34.5595,17093.0
2018-07-17 10:05:00,42.38,42.39,42.33,42.35,9188.0,34.5595,34.5677,34.5187,34.535,9188.0
2018-07-17 10:10:00,42.35,42.35,42.26,42.3,11594.0,34.535,34.535,34.4616,34.4943,11594.0
2018-07-17 10:15:00,42.31,42.35,42.28,42.29,10429.0,34.5024,34.535,34.478,34.4861,10429.0
2018-07-17 10:20:00,42.3,42.3,42.23,42.25,9775.0,34.4943,34.4943,34.4372,34.4535,9775.0
2018-07-17 10:25:00,42.26,42.31,42.26,42.3,12173.0,34.4616,34.5024,34.4616,34.4943,12173.0
2018-07-17 10:30:00,42.31,42.31,42.29,42.31,22166.0,34.5024,34.5024,34.4861,34.5024,22166.0
2018-07-17 10:35:00,42.32,42.4,42.32,42.33,16584.0,34.5106,34.5758,34.5106,34.5187,16584.0
2018-07-17 10:40:00,42.33,42.35,42.3,42.34,12693.0,34.5187,34.535,34.4943,34.5269,12693.0
2018-07-17 10:45:00,42.35,42.38,42.33,42.38,7845.0,34.535,34.5595,34.5187,34.5595,7845.0
2018-07-17 10:50:00,42.39,42.4,42.35,42.37,17580.0,34.5677,34.5758,34.535,34.5513,17580.0
2018-07-17 10:55:00,42.38,42.41,42.37,42.4,15432.0,34.5595,34.584,34.5513,34.5758,15432.0
2018-07-17 11:00:00,42.4,42.4,42.33,42.34,17557.0,34.5758,34.5758,34.5187,34.5269,17557.0
2018-07-17 11:05:00,42.34,42.36,42.33,42.35,25385.0,34.5269,34.5432,34.5187,34.535,25385.0
2018-07-17 11:10:00,42.35,42.41,42.35,42.4,17836.0,34.535,34.584,34.535,34.5758,17836.0
2018-07-17 11:15:00,42.4,42.41,42.37,42.39,20907.0,34.5758,34.584,34.5513,34.5677,20907.0
2018-07-17 11:20:00,42.39,42.39,42.36,42.36,13100.0,34.5677,34.5677,34.5432,34.5432,13100.0
2018-07-17 11:25:00,42.36,42.37,42.31,42.34,15424.0,34.5432,34.5513,34.5024,34.5269,15424.0
2018-07-17 11:30:00,42.33,42.35,42.31,42.33,30797.0,34.5187,34.535,34.5024,34.5187,30797.0
2018-07-17 11:35:00,42.33,42.33,42.3,42.3,2908.0,34.5187,34.5187,34.4943,34.4943,2908.0
2018-07-17 11:40:00,42.3,42.3,42.25,42.25,18332.0,34.4943,34.4943,34.4535,34.4535,18332.0
2018-07-17 11:45:00,42.26,42.28,42.25,42.25,22283.0,34.4616,34.478,34.4535,34.4535,22283.0
2018-07-17 11:50:00,42.25,42.28,42.24,42.26,19660.0,34.4535,34.478,34.4453,34.4616,19660.0
2018-07-17 11:55:00,42.26,42.35,42.26,42.35,7838.0,34.4616,34.535,34.4616,34.535,7838.0
2018-07-17 12:00:00,42.35,42.37,42.32,42.33,10547.0,34.535,34.5513,34.5106,34.5187,10547.0
2018-07-17 12:05:00,42.33,42.37,42.33,42.33,8413.0,34.5187,34.5513,34.5187,34.5187,8413.0
2018-07-17 12:10:00,42.33,42.33,42.31,42.33,7972.0,34.5187,34.5187,34.5024,34.5187,7972.0
2018-07-17 12:15:00,42.34,42.44,42.34,42.43,26859.0,34.5269,34.6084,34.5269,34.6003,26859.0
2018-07-17 12:20:00,42.44,42.46,42.4,42.41,16088.0,34.6084,34.6247,34.5758,34.584,16088.0
2018-07-17 12:25:00,42.41,42.49,42.4,42.46,30882.0,34.584,34.6492,34.5758,34.6247,30882.0
2018-07-17 12:30:00,42.47,42.49,42.42,42.43,30609.0,34.6329,34.6492,34.5921,34.6003,30609.0
2018-07-17 12:35:00,42.44,42.46,42.41,42.41,11301.0,34.6084,34.6247,34.584,34.584,11301.0
2018-07-17 12:40:00,42.42,42.42,42.41,42.42,9380.0,34.5921,34.5921,34.584,34.5921,9380.0
2018-07-17 12:45:00,42.42,42.42,42.4,42.4,10951.0,34.5921,34.5921,34.5758,34.5758,10951.0
2018-07-17 12:50:00,42.39,42.41,42.39,42.41,7573.0,34.5677,34.584,34.5677,34.584,7573.0
2018-07-17 12:55:00,42.42,42.43,42.41,42.41,16207.0,34.5921,34.6003,34.584,34.584,16207.0
2018-07-17 13:00:00,42.4,42.42,42.4,42.4,16595.0,34.5758,34.5921,34.5758,34.5758,16595.0
2018-07-17 13:05:00,42.4,42.42,42.4,42.42,12260.0,34.5758,34.5921,34.5758,34.5921,12260.0
2018-07-17 13:10:00,42.43,42.47,42.43,42.44,12300.0,34.6003,34.6329,34.6003,34.6084,12300.0
2018-07-17 13:15:00,42.44,42.45,42.42,42.42,10189.0,34.6084,34.6166,34.5921,34.5921,10189.0
2018-07-17 13:20:00,42.41,42.41,42.31,42.33,38488.0,34.584,34.584,34.5024,34.5187,38488.0
2018-07-17 13:25:00,42.37,42.41,42.37,42.41,10700.0,34.5513,34.584,34.5513,34.584,10700.0
2018-07-17 13:30:00,42.41,42.42,42.41,42.41,11984.0,34.584,34.5921,34.584,34.584,11984.0
2018-07-17 13:35:00,42.42,42.47,42.42,42.45,16372.0,34.5921,34.6329,34.5921,34.6166,16372.0
2018-07-17 13:40:00,42.46,42.47,42.45,42.47,7047.0,34.6247,34.6329,34.6166,34.6329,7047.0
2018-07-17 13:45:00,42.47,42.49,42.45,42.48,11620.0,34.6329,34.6492,34.6166,34.641,11620.0
2018-07-17 13:50:00,42.48,42.49,42.48,42.48,10585.0,34.641,34.6492,34.641,34.641,10585.0
2018-07-17 13:55:00,42.48,42.48,42.45,42.47,10434.0,34.641,34.641,34.6166,34.6329,10434.0
2018-07-17 14:00:00,42.47,42.47,42.43,42.43,7363.0,34.6329,34.6329,34.6003,34.6003,7363.0
2018-07-17 14:05:00,42.44,42.46,42.43,42.44,6500.0,34.6084,34.6247,34.6003,34.6084,6500.0
2018-07-17 14:10:00,42.44,42.45,42.43,42.45,9472.0,34.6084,34.6166,34.6003,34.6166,9472.0
2018-07-17 14:15:00,42.45,42.46,42.44,42.44,6133.0,34.6166,34.6247,34.6084,34.6084,6133.0
2018-07-17 14:20:00,42.44,42.48,42.44,42.48,5168.0,34.6084,34.641,34.6084,34.641,5168.0
2018-07-17 14:25:00,42.49,42.5,42.47,42.47,28748.0,34.6492,34.6574,34.6329,34.6329,28748.0
2018-07-17 14:30:00,42.46,42.46,42.44,42.45,13472.0,34.6247,34.6247,34.6084,34.6166,13472.0
2018-07-17 14:35:00,42.45,42.46,42.42,42.42,13437.0,34.6166,34.6247,34.5921,34.5921,13437.0
2018-07-17 14:40:00,42.42,42.45,42.42,42.45,6033.0,34.5921,34.6166,34.5921,34.6166,6033.0
2018-07-17 14:45:00,42.44,42.46,42.44,42.45,13075.0,34.6084,34.6247,34.6084,34.6166,13075.0
2018-07-17 14:50:00,42.45,42.46,42.44,42.46,4700.0,34.6166,34.6247,34.6084,34.6247,4700.0
2018-07-17 14:55:00,42.45,42.46,42.42,42.43,10167.0,34.6166,34.6247,34.5921,34.6003,10167.0
2018-07-17 15:00:00,42.43,42.43,42.4,42.42,6442.0,34.6003,34.6003,34.5758,34.5921,6442.0
2018-07-17 15:05:00,42.43,42.46,42.43,42.46,5913.0,34.6003,34.6247,34.6003,34.6247,5913.0
2018-07-17 15:10:00,42.46,42.49,42.46,42.48,13330.0,34.6247,34.6492,34.6247,34.641,13330.0
2018-07-17 15:15:00,42.48,42.48,42.46,42.46,8211.0,34.641,34.641,34.6247,34.6247,8211.0
2018-07-17 15:20:00,42.46,42.5,42.46,42.47,12164.0,34.6247,34.6574,34.6247,34.6329,12164.0
2018-07-17 15:25:00,42.47,42.5,42.41,42.41,18347.0,34.6329,34.6574,34.584,34.584,18347.0
2018-07-17 15:30:00,42.42,42.42,42.37,42.37,17971.0,34.5921,34.5921,34.5513,34.5513,17971.0
2018-07-17 15:35:00,42.36,42.39,42.36,42.37,13337.0,34.5432,34.5677,34.5432,34.5513,13337.0
2018-07-17 15:40:00,42.37,42.44,42.37,42.42,9748.0,34.5513,34.6084,34.5513,34.5921,9748.0
2018-07-17 15:45:00,42.41,42.44,42.39,42.4,13664.0,34.584,34.6084,34.5677,34.5758,13664.0
2018-07-17 15:50:00,42.39,42.39,42.35,42.35,13220.0,34.5677,34.5677,34.535,34.535,13220.0
2018-07-17 15:55:00,42.35,42.36,42.32,42.34,99060.0,34.535,34.5432,34.5106,34.5269,99060.0
2018-07-18 09:30:00,42.24,42.43,42.24,42.35,25180.0,34.4453,34.6003,34.4453,34.535,25180.0
2018-07-18 09:35:00,42.34,42.44,42.33,42.4,20757.0,34.5269,34.6084,34.5187,34.5758,20757.0
2018-07-18 09:40:00,42.39,42.41,42.34,42.39,13876.0,34.5677,34.584,34.5269,34.5677,13876.0
2018-07-18 09:45:00,42.39,42.39,42.3,42.3,13930.0,34.5677,34.5677,34.4943,34.4943,13930.0
2018-07-18 09:50:00,42.3,42.31,42.24,42.28,15520.0,34.4943,34.5024,34.4453,34.478,15520.0
2018-07-18 09:55:00,42.28,42.32,42.27,42.3,13314.0,34.478,34.5106,34.4698,34.4943,13314.0
2018-07-18 10:00:00,42.29,42.37,42.29,42.36,13041.0,34.4861,34.5513,34.4861,34.5432,13041.0
2018-07-18 10:05:00,42.36,42.36,42.29,42.3,15514.0,34.5432,34.5432,34.4861,34.4943,15514.0
2018-07-18 10:10:00,42.31,42.33,42.3,42.33,9033.0,34.5024,34.5187,34.4943,34.5187,9033.0
2018-07-18 10:15:00,42.32,42.32,42.26,42.27,16907.0,34.5106,34.5106,34.4616,34.4698,16907.0
2018-07-18 10:20:00,42.27,42.31,42.27,42.28,12664.0,34.4698,34.5024,34.4698,34.478,12664.0
2018-07-18 10:25:00,42.28,42.36,42.28,42.33,12077.0,34.478,34.5432,34.478,34.5187,12077.0
2018-07-18 10:30:00,42.32,42.33,42.29,42.31,11820.0,34.5106,34.5187,34.4861,34.5024,11820.0
2018-07-18 10:35:00,42.3,42.31,42.24,42.31,13790.0,34.4943,34.5024,34.4453,34.5024,13790.0
2018-07-18 10:40:00,42.32,42.34,42.28,42.29,15609.0,34.5106,34.5269,34.478,34.4861,15609.0
2018-07-18 10:45:00,42.29,42.3,42.27,42.3,15651.0,34.4861,34.4943,34.4698,34.4943,15651.0
2018-07-18 10:50:00,42.3,42.3,42.26,42.27,7243.0,34.4943,34.4943,34.4616,34.4698,7243.0
2018-07-18 10:55:00,42.28,42.32,42.28,42.3,13068.0,34.478,34.5106,34.478,34.4943,13068.0
2018-07-18 11:00:00,42.31,42.31,42.28,42.28,10893.0,34.5024,34.5024,34.478,34.478,10893.0
2018-07-18 11:05:00,42.29,42.31,42.28,42.3,14668.0,34.4861,34.5024,34.478,34.4943,14668.0
2018-07-18 11:10:00,42.29,42.31,42.28,42.28,25073.0,34.4861,34.5024,34.478,34.478,25073.0
2018-07-18 11:15:00,42.28,42.33,42.28,42.33,11561.0,34.478,34.5187,34.478,34.5187,11561.0
2018-07-18 11:20:00,42.33,42.34,42.33,42.33,3900.0,34.5187,34.5269,34.5187,34.5187,3900.0
2018-07-18 11:25:00,42.33,42.34,42.28,42.29,13628.0,34.5187,34.5269,34.478,34.4861,13628.0
2018-07-18 11:30:00,42.29,42.35,42.28,42.34,11200.0,34.4861,34.535,34.478,34.5269,11200.0
2018-07-18 11:35:00,42.33,42.35,42.33,42.35,8090.0,34.5187,34.535,34.5187,34.535,8090.0
2018-07-18 11:40:00,42.36,42.4,42.36,42.39,8405.0,34.5432,34.5758,34.5432,34.5677,8405.0
2018-07-18 11:45:00,42.39,42.43,42.39,42.4,7215.0,34.5677,34.6003,34.5677,34.5758,7215.0
2018-07-18 11:50:00,42.41,42.42,42.39,42.39,4377.0,34.584,34.5921,34.5677,34.5677,4377.0
2018-07-18 11:55:00,42.38,42.41,42.37,42.41,9667.0,34.5595,34.584,34.5513,34.584,9667.0
2018-07-18 12:00:00,42.41,42.42,42.4,42.42,5802.0,34.584,34.5921,34.5758,34.5921,5802.0
2018-07-18 12:05:00,42.42,42.44,42.42,42.44,5892.0,34.5921,34.6084,34.5921,34.6084,5892.0
2018-07-18 12:10:00,42.44,42.44,42.38,42.38,12546.0,34.6084,34.6084,34.5595,34.5595,12546.0
2018-07-18 12:15:00,42.37,42.37,42.29,42.31,10813.0,34.5513,34.5513,34.4861,34.5024,10813.0
2018-07-18 12:20:00,42.32,42.32,42.29,42.32,13563.0,34.5106,34.5106,34.4861,34.5106,13563.0
2018-07-18 12:25:00,42.32,42.32,42.28,42.28,16844.0,34.5106,34.5106,34.478,34.478,16844.0
2018-07-18 12:30:00,42.29,42.3,42.28,42.29,3500.0,34.4861,34.4943,34.478,34.4861,3500.0
2018-07-18 12:35:00,42.29,42.31,42.28,42.31,6662.0,34.4861,34.5024,34.478,34.5024,6662.0
2018-07-18 12:40:00,42.32,42.33,42.31,42.32,8845.0,34.5106,34.5187,34.5024,34.5106,8845.0
2018-07-18 12:45:00,42.33,42.33,42.33,42.33,2381.0,34.5187,34.5187,34.5187,34.5187,2381.0
2018-07-18 12:50:00,42.33,42.33,42.31,42.33,7230.0,34.5187,34.5187,34.5024,34.5187,7230.0
2018-07-18 12:55:00,42.33,42.33,42.32,42.33,6050.0,34.5187,34.5187,34.5106,34.5187,6050.0
2018-07-18 13:00:00,42.33,42.34,42.31,42.34,4500.0,34.5187,34.5269,34.5024,34.5269,4500.0
2018-07-18 13:05:00,42.34,42.35,42.32,42.33,10743.0,34.5269,34.535,34.5106,34.5187,10743.0
2018-07-18 13:10:00,42.33,42.33,42.32,42.32,19328.0,34.5187,34.5187,34.5106,34.5106,19328.0
2018-07-18 13:15:00,42.31,42.33,42.31,42.32,9845.0,34.5024,34.5187,34.5024,34.5106,9845.0
2018-07-18 13:20:00,42.33,42.34,42.33,42.34,1100.0,34.5187,34.5269,34.5187,34.5269,1100.0
2018-07-18 13:25:00,42.34,42.34,42.33,42.34,8458.0,34.5269,34.5269,34.5187,34.5269,8458.0
2018-07-18 13:30:00,42.33,42.33,42.32,42.33,13834.0,34.5187,34.5187,34.5106,34.5187,13834.0
2018-07-18 13:35:00,42.33,42.34,42.31,42.31,7976.0,34.5187,34.5269,34.5024,34.5024,7976.0
2018-07-18 13:40:00,42.3,42.3,42.3,42.3,300.0,34.4943,34.4943,34.4943,34.4943,300.0
2018-07-18 13:45:00,42.31,42.31,42.29,42.29,10111.0,34.5024,34.5024,34.4861,34.4861,10111.0
2018-07-18 13:50:00,42.28,42.29,42.27,42.28,11656.0,34.478,34.4861,34.4698,34.478,11656.0
2018-07-18 13:55:00,42.28,42.3,42.28,42.3,11507.0,34.478,34.4943,34.478,34.4943,11507.0
2018-07-18 14:00:00,42.31,42.31,42.29,42.3,20749.0,34.5024,34.5024,34.4861,34.4943,20749.0
2018-07-18 14:05:00,42.31,42.31,42.31,42.31,100.0,34.5024,34.5024,34.5024,34.5024,100.0
2018-07-18 14:10:00,42.31,42.31,42.3,42.3,5999.0,34.5024,34.5024,34.4943,34.4943,5999.0
2018-07-18 14:15:00,42.3,42.3,42.3,42.3,535.0,34.4943,34.4943,34.4943,34.4943,535.0
2018-07-18 14:20:00,42.31,42.33,42.31,42.33,6574.0,34.5024,34.5187,34.5024,34.5187,6574.0
2018-07-18 14:25:00,42.34,42.35,42.33,42.34,18902.0,34.5269,34.535,34.5187,34.5269,18902.0
2018-07-18 14:30:00,42.34,42.35,42.28,42.3,29202.0,34.5269,34.535,34.478,34.4943,29202.0
2018-07-18 14:35:00,42.3,42.3,42.25,42.28,12968.0,34.4943,34.4943,34.4535,34.478,12968.0
2018-07-18 14:40:00,42.28,42.3,42.28,42.3,2700.0,34.478,34.4943,34.478,34.4943,2700.0
2018-07-18 14:45:00,42.3,42.31,42.29,42.29,8625.0,34.4943,34.5024,34.4861,34.4861,8625.0
2018-07-18 14:50:00,42.29,42.29,42.25,42.27,10432.0,34.4861,34.4861,34.4535,34.4698,10432.0
2018-07-18 14:55:00,42.28,42.28,42.27,42.27,4180.0,34.478,34.478,34.4698,34.4698,4180.0
2018-07-18 15:00:00,42.28,42.31,42.28,42.31,9252.0,34.478,34.5024,34.478,34.5024,9252.0
2018-07-18 15:05:00,42.31,42.33,42.31,42.31,8664.0,34.5024,34.5187,34.5024,34.5024,8664.0
2018-07-18 15:10:00,42.3,42.31,42.29,42.31,10972.0,34.4943,34.5024,34.4861,34.5024,10972.0
2018-07-18 15:15:00,42.3,42.31,42.28,42.28,14248.0,34.4943,34.5024,34.478,34.478,14248.0
2018-07-18 15:20:00,42.28,42.28,42.28,42.28,180.0,34.478,34.478,34.478,34.478,180.0
2018-07-18 15:25:00,42.28,42.29,42.27,42.27,10646.0,34.478,34.4861,34.4698,34.4698,10646.0
2018-07-18 15:30:00,42.26,42.27,42.23,42.24,62190.0,34.4616,34.4698,34.4372,34.4453,62190.0
2018-07-18 15:35:00,42.24,42.24,42.23,42.23,21050.0,34.4453,34.4453,34.4372,34.4372,21050.0
2018-07-18 15:40:00,42.23,42.23,42.21,42.21,31748.0,34.4372,34.4372,34.4209,34.4209,31748.0
2018-07-18 15:45:00,42.21,42.26,42.21,42.26,67000.0,34.4209,34.4616,34.4209,34.4616,67000.0
2018-07-18 15:50:00,42.25,42.3,42.22,42.23,70992.0,34.4535,34.4943,34.429,34.4372,70992.0
2018-07-18 15:55:00,42.23,42.23,42.15,42.2,165387.0,34.4372,34.4372,34.3719,34.4127,165387.0
2018-07-19 09:30:00,42.79,43.0,42.66,42.68,62623.0,34.8938,35.0651,34.7878,34.8041,62623.0
2018-07-19 09:35:00,42.68,42.7,42.44,42.67,32199.0,34.8041,34.8205,34.6084,34.796,32199.0
2018-07-19 09:40:00,42.68,42.79,42.65,42.77,47360.0,34.8041,34.8938,34.7797,34.8775,47360.0
2018-07-19 09:45:00,42.77,42.87,42.75,42.77,27933.0,34.8775,34.9591,34.8612,34.8775,27933.0
2018-07-19 09:50:00,42.78,42.78,42.57,42.59,38178.0,34.8857,34.8857,34.7144,34.7307,38178.0
2018-07-19 09:55:00,42.59,42.68,42.58,42.6,48127.0,34.7307,34.8041,34.7226,34.7389,48127.0
2018-07-19 10:00:00,42.6,42.62,42.58,42.59,16674.0,34.7389,34.7552,34.7226,34.7307,16674.0
2018-07-19 10:05:00,42.59,42.61,42.52,42.52,18855.0,34.7307,34.7471,34.6737,34.6737,18855.0
2018-07-19 10:10:00,42.53,42.64,42.52,42.64,18910.0,34.6818,34.7715,34.6737,34.7715,18910.0
2018-07-19 10:15:00,42.63,42.74,42.61,42.73,26058.0,34.7634,34.8531,34.7471,34.8449,26058.0
2018-07-19 10:20:00,42.73,42.73,42.59,42.59,15065.0,34.8449,34.8449,34.7307,34.7307,15065.0
2018-07-19 10:25:00,42.59,42.65,42.57,42.64,15530.0,34.7307,34.7797,34.7144,34.7715,15530.0
2018-07-19 10:30:00,42.63,42.63,42.56,42.58,18747.0,34.7634,34.7634,34.7063,34.7226,18747.0
2018-07-19 10:35:00,42.58,42.58,42.42,42.47,39792.0,34.7226,34.7226,34.5921,34.6329,39792.0
2018-07-19 10:40:00,42.5,42.56,42.5,42.53,20047.0,34.6574,34.7063,34.6574,34.6818,20047.0
2018-07-19 10:45:00,42.53,42.54,42.45,42.46,16835.0,34.6818,34.69,34.6166,34.6247,16835.0
2018-07-19 10:50:00,42.46,42.5,42.43,42.5,9685.0,34.6247,34.6574,34.6003,34.6574,9685.0
2018-07-19 10:55:00,42.5,42.57,42.49,42.53,20398.0,34.6574,34.7144,34.6492,34.6818,20398.0
2018-07-19 11:00:00,42.53,42.56,42.53,42.56,9258.0,34.6818,34.7063,34.6818,34.7063,9258.0
2018-07-19 11:05:00,42.56,42.6,42.54,42.56,15610.0,34.7063,34.7389,34.69,34.7063,15610.0
2018-07-19 11:10:00,42.56,42.56,42.52,42.52,12950.0,34.7063,34.7063,34.6737,34.6737,12950.0
2018-07-19 11:15:00,42.53,42.53,42.51,42.51,6372.0,34.6818,34.6818,34.6655,34.6655,6372.0
2018-07-19 11:20:00,42.51,42.52,42.48,42.5,24834.0,34.6655,34.6737,34.641,34.6574,24834.0
2018-07-19 11:25:00,42.5,42.5,42.45,42.48,12184.0,34.6574,34.6574,34.6166,34.641,12184.0
2018-07-19 11:30:00,42.49,42.49,42.37,42.42,21622.0,34.6492,34.6492,34.5513,34.5921,21622.0
2018-07-19 11:35:00,42.42,42.42,42.37,42.38,14576.0,34.5921,34.5921,34.5513,34.5595,14576.0
2018-07-19 11:40:00,42.39,42.4,42.37,42.4,17142.0,34.5677,34.5758,34.5513,34.5758,17142.0
2018-07-19 11:45:00,42.39,42.39,42.33,42.38,14958.0,34.5677,34.5677,34.5187,34.5595,14958.0
2018-07-19 11:50:00,42.37,42.39,42.37,42.37,12098.0,34.5513,34.5677,34.5513,34.5513,12098.0
2018-07-19 11:55:00,42.37,42.39,42.35,42.39,11562.0,34.5513,34.5677,34.535,34.5677,11562.0
2018-07-19 12:00:00,42.4,42.4,42.34,42.37,23116.0,34.5758,34.5758,34.5269,34.5513,23116.0
2018-07-19 12:05:00,42.37,42.37,42.3,42.34,11644.0,34.5513,34.5513,34.4943,34.5269,11644.0
2018-07-19 12:10:00,42.36,42.38,42.32,42.32,11761.0,34.5432,34.5595,34.5106,34.5106,11761.0
2018-07-19 12:15:00,42.32,42.34,42.32,42.34,7777.0,34.5106,34.5269,34.5106,34.5269,7777.0
2018-07-19 12:20:00,42.34,42.35,42.29,42.29,8787.0,34.5269,34.535,34.4861,34.4861,8787.0
2018-07-19 12:25:00,42.29,42.29,42.25,42.27,27021.0,34.4861,34.4861,34.4535,34.4698,27021.0
2018-07-19 12:30:00,42.28,42.31,42.28,42.31,9234.0,34.478,34.5024,34.478,34.5024,9234.0
2018-07-19 12:35:00,42.32,42.33,42.3,42.31,5044.0,34.5106,34.5187,34.4943,34.5024,5044.0
2018-07-19 12:40:00,42.31,42.31,42.27,42.28,8831.0,34.5024,34.5024,34.4698,34.478,8831.0
2018-07-19 12:45:00,42.27,42.27,42.23,42.25,10040.0,34.4698,34.4698,34.4372,34.4535,10040.0
2018-07-19 12:50:00,42.26,42.26,42.23,42.25,8191.0,34.4616,34.4616,34.4372,34.4535,8191.0
2018-07-19 12:55:00,42.25,42.28,42.23,42.28,9400.0,34.4535,34.478,34.4372,34.478,9400.0
2018-07-19 13:00:00,42.29,42.4,42.29,42.35,163742.0,34.4861,34.5758,34.4861,34.535,163742.0
2018-07-19 13:05:00,42.35,42.44,42.34,42.43,23583.0,34.535,34.6084,34.5269,34.6003,23583.0
2018-07-19 13:10:00,42.42,42.44,42.4,42.4,19374.0,34.5921,34.6084,34.5758,34.5758,19374.0
2018-07-19 13:15:00,42.4,42.44,42.4,42.42,41743.0,34.5758,34.6084,34.5758,34.5921,41743.0
2018-07-19 13:20:00,42.42,42.51,42.42,42.49,34627.0,34.5921,34.6655,34.5921,34.6492,34627.0
2018-07-19 13:25:00,42.48,42.51,42.48,42.51,34557.0,34.641,34.6655,34.641,34.6655,34557.0
2018-07-19 13:30:00,42.51,42.58,42.51,42.57,25313.0,34.6655,34.7226,34.6655,34.7144,25313.0
2018-07-19 13:35:00,42.57,42.63,42.57,42.61,23683.0,34.7144,34.7634,34.7144,34.7471,23683.0
2018-07-19 13:40:00,42.61,42.62,42.59,42.59,10500.0,34.7471,34.7552,34.7307,34.7307,10500.0
2018-07-19 13:45:00,42.58,42.6,42.57,42.57,9982.0,34.7226,34.7389,34.7144,34.7144,9982.0
2018-07-19 13:50:00,42.56,42.58,42.54,42.58,16727.0,34.7063,34.7226,34.69,34.7226,16727.0
2018-07-19 13:55:00,42.58,42.6,42.56,42.6,16455.0,34.7226,34.7389,34.7063,34.7389,16455.0
2018-07-19 14:00:00,42.6,42.6,42.58,42.59,18826.0,34.7389,34.7389,34.7226,34.7307,18826.0
2018-07-19 14:05:00,42.6,42.6,42.56,42.56,7899.0,34.7389,34.7389,34.7063,34.7063,7899.0
2018-07-19 14:10:00,42.56,42.56,42.51,42.52,11232.0,34.7063,34.7063,34.6655,34.6737,11232.0
2018-07-19 14:15:00,42.53,42.55,42.53,42.55,2400.0,34.6818,34.6981,34.6818,34.6981,2400.0
2018-07-19 14:20:00,42.56,42.56,42.49,42.49,17538.0,34.7063,34.7063,34.6492,34.6492,17538.0
2018-07-19 14:25:00,42.49,42.6,42.49,42.6,38475.0,34.6492,34.7389,34.6492,34.7389,38475.0
2018-07-19 14:30:00,42.6,42.6,42.54,42.54,13678.0,34.7389,34.7389,34.69,34.69,13678.0
2018-07-19 14:35:00,42.54,42.54,42.49,42.49,18101.0,34.69,34.69,34.6492,34.6492,18101.0
2018-07-19 14:40:00,42.48,42.57,42.48,42.55,18140.0,34.641,34.7144,34.641,34.6981,18140.0
2018-07-19 14:45:00,42.55,42.56,42.52,42.54,10438.0,34.6981,34.7063,34.6737,34.69,10438.0
2018-07-19 14:50:00,42.53,42.53,42.49,42.49,10400.0,34.6818,34.6818,34.6492,34.6492,10400.0
2018-07-19 14:55:00,42.48,42.52,42.48,42.52,6874.0,34.641,34.6737,34.641,34.6737,6874.0
2018-07-19 15:00:00,42.53,42.53,42.49,42.52,14762.0,34.6818,34.6818,34.6492,34.6737,14762.0
2018-07-19 15:05:00,42.53,42.56,42.53,42.53,12835.0,34.6818,34.7063,34.6818,34.6818,12835.0
2018-07-19 15:10:00,42.52,42.52,42.44,42.44,11400.0,34.6737,34.6737,34.6084,34.6084,11400.0
2018-07-19 15:15:00,42.43,42.46,42.41,42.42,12299.0,34.6003,34.6247,34.584,34.5921,12299.0
2018-07-19 15:20:00,42.42,42.48,42.42,42.46,12870.0,34.5921,34.641,34.5921,34.6247,12870.0
2018-07-19 15:25:00,42.46,42.47,42.44,42.44,13644.0,34.6247,34.6329,34.6084,34.6084,13644.0
2018-07-19 15:30:00,42.44,42.46,42.41,42.45,34481.0,34.6084,34.6247,34.584,34.6166,34481.0
2018-07-19 15:35:00,42.45,42.48,42.44,42.47,31766.0,34.6166,34.641,34.6084,34.6329,31766.0
2018-07-19 15:40:00,42.46,42.46,42.42,42.43,30921.0,34.6247,34.6247,34.5921,34.6003,30921.0
2018-07-19 15:45:00,42.43,42.43,42.35,42.36,21557.0,34.6003,34.6003,34.535,34.5432,21557.0
2018-07-19 15:50:00,42.36,42.37,42.29,42.35,32941.0,34.5432,34.5513,34.4861,34.535,32941.0
2018-07-19 15:55:00,42.35,42.42,42.35,42.41,61850.0,34.535,34.5921,34.535,34.584,61850.0
2018-07-20 09:30:00,42.26,42.36,42.21,42.21,25211.0,34.4616,34.5432,34.4209,34.4209,25211.0
2018-07-20 09:35:00,42.21,42.23,42.06,42.1,27735.0,34.4209,34.4372,34.2986,34.3312,27735.0
2018-07-20 09:40:00,42.11,42.11,41.98,42.04,35325.0,34.3393,34.3393,34.2333,34.2822,35325.0
2018-07-20 09:45:00,42.04,42.16,42.04,42.06,23713.0,34.2822,34.3801,34.2822,34.2986,23713.0
2018-07-20 09:50:00,42.09,42.09,42.01,42.02,20565.0,34.323,34.323,34.2578,34.2659,20565.0
2018-07-20 09:55:00,42.03,42.05,42.0,42.02,23286.0,34.2741,34.2904,34.2496,34.2659,23286.0
2018-07-20 10:00:00,42.03,42.04,41.96,41.96,17616.0,34.2741,34.2822,34.217,34.217,17616.0
2018-07-20 10:05:00,41.97,41.97,41.87,41.92,34843.0,34.2252,34.2252,34.1436,34.1844,34843.0
2018-07-20 10:10:00,41.92,42.01,41.92,41.97,16168.0,34.1844,34.2578,34.1844,34.2252,16168.0
2018-07-20 10:15:00,41.96,41.97,41.89,41.89,12557.0,34.217,34.2252,34.1599,34.1599,12557.0
2018-07-20 10:20:00,41.88,41.92,41.88,41.9,59275.0,34.1518,34.1844,34.1518,34.1681,59275.0
2018-07-20 10:25:00,41.89,41.9,41.88,41.9,27698.0,34.1599,34.1681,34.1518,34.1681,27698.0
2018-07-20 10:30:00,41.9,41.98,41.9,41.97,22978.0,34.1681,34.2333,34.1681,34.2252,22978.0
2018-07-20 10:35:00,41.97,41.99,41.95,41.98,27395.0,34.2252,34.2415,34.2089,34.2333,27395.0
2018-07-20 10:40:00,41.99,42.04,41.99,42.03,21534.0,34.2415,34.2822,34.2415,34.2741,21534.0
2018-07-20 10:45:00,42.04,42.08,42.02,42.05,15841.0,34.2822,34.3149,34.2659,34.2904,15841.0
2018-07-20 10:50:00,42.05,42.05,42.03,42.03,16904.0,34.2904,34.2904,34.2741,34.2741,16904.0
2018-07-20 10:55:00,42.03,42.03,41.99,41.99,20284.0,34.2741,34.2741,34.2415,34.2415,20284.0
2018-07-20 11:00:00,41.98,42.0,41.97,41.98,14113.0,34.2333,34.2496,34.2252,34.2333,14113.0
2018-07-20 11:05:00,41.97,42.03,41.97,42.03,22805.0,34.2252,34.2741,34.2252,34.2741,22805.0
2018-07-20 11:10:00,42.03,42.05,42.02,42.02,10305.0,34.2741,34.2904,34.2659,34.2659,10305.0
2018-07-20 11:15:00,42.01,42.05,42.01,42.04,14114.0,34.2578,34.2904,34.2578,34.2822,14114.0
2018-07-20 11:20:00,42.04,42.1,42.03,42.1,22720.0,34.2822,34.3312,34.2741,34.3312,22720.0
2018-07-20 11:25:00,42.1,42.1,42.07,42.07,4000.0,34.3312,34.3312,34.3067,34.3067,4000.0
2018-07-20 11:30:00,42.07,42.1,42.07,42.07,17204.0,34.3067,34.3312,34.3067,34.3067,17204.0
2018-07-20 11:35:00,42.06,42.06,42.04,42.04,12525.0,34.2986,34.2986,34.2822,34.2822,12525.0
2018-07-20 11:40:00,42.04,42.04,42.01,42.01,10348.0,34.2822,34.2822,34.2578,34.2578,10348.0
2018-07-20 11:45:00,42.01,42.01,41.96,41.97,14757.0,34.2578,34.2578,34.217,34.2252,14757.0
2018-07-20 11:50:00,41.98,41.98,41.92,41.95,18201.0,34.2333,34.2333,34.1844,34.2089,18201.0
2018-07-20 11:55:00,41.95,41.96,41.94,41.94,11253.0,34.2089,34.217,34.2007,34.2007,11253.0
2018-07-20 12:00:00,41.94,41.97,41.94,41.96,17447.0,34.2007,34.2252,34.2007,34.217,17447.0
2018-07-20 12:05:00,41.97,41.97,41.9,41.93,24025.0,34.2252,34.2252,34.1681,34.1925,24025.0
2018-07-20 12:10:00,41.93,41.93,41.86,41.91,15222.0,34.1925,34.1925,34.1355,34.1762,15222.0
2018-07-20 12:15:00,41.9,41.92,41.89,41.91,15456.0,34.1681,34.1844,34.1599,34.1762,15456.0
2018-07-20 12:20:00,41.92,41.97,41.92,41.95,11503.0,34.1844,34.2252,34.1844,34.2089,11503.0
2018-07-20 12:25:00,41.95,41.97,41.95,41.97,5270.0,34.2089,34.2252,34.2089,34.2252,5270.0
2018-07-20 12:30:00,41.97,41.97,41.93,41.93,9880.0,34.2252,34.2252,34.1925,34.1925,9880.0
2018-07-20 12:35:00,41.93,41.93,41.9,41.93,11941.0,34.1925,34.1925,34.1681,34.1925,11941.0
2018-07-20 12:40:00,41.93,41.94,41.93,41.93,14251.0,34.1925,34.2007,34.1925,34.1925,14251.0
2018-07-20 12:45:00,41.93,41.96,41.93,41.95,21766.0,34.1925,34.217,34.1925,34.2089,21766.0
2018-07-20 12:50:00,41.94,41.99,41.94,41.99,13605.0,34.2007,34.2415,34.2007,34.2415,13605.0
2018-07-20 12:55:00,42.0,42.01,41.99,41.99,20378.0,34.2496,34.2578,34.2415,34.2415,20378.0
2018-07-20 13:00:00,41.99,41.99,41.99,41.99,1229.0,34.2415,34.2415,34.2415,34.2415,1229.0
2018-07-20 13:05:00,41.99,41.99,41.97,41.97,8800.0,34.2415,34.2415,34.2252,34.2252,8800.0
2018-07-20 13:10:00,41.97,42.01,41.97,42.01,12858.0,34.2252,34.2578,34.2252,34.2578,12858.0
2018-07-20 13:15:00,42.01,42.02,41.99,41.99,14102.0,34.2578,34.2659,34.2415,34.2415,14102.0
2018-07-20 13:20:00,41.99,42.0,41.98,41.99,14696.0,34.2415,34.2496,34.2333,34.2415,14696.0
2018-07-20 13:25:00,41.99,41.99,41.96,41.97,23650.0,34.2415,34.2415,34.217,34.2252,23650.0
2018-07-20 13:30:00,41.97,41.97,41.96,41.97,8400.0,34.2252,34.2252,34.217,34.2252,8400.0
2018-07-20 13:35:00,41.97,41.98,41.97,41.97,12813.0,34.2252,34.2333,34.2252,34.2252,12813.0
2018-07-20 13:40:00,41.96,41.96,41.94,41.94,2800.0,34.217,34.217,34.2007,34.2007,2800.0
2018-07-20 13:45:00,41.94,41.94,41.93,41.94,7534.0,34.2007,34.2007,34.1925,34.2007,7534.0
2018-07-20 13:50:00,41.94,41.94,41.94,41.94,0.0,34.2007,34.2007,34.2007,34.2007,0.0
2018-07-20 13:55:00,41.94,41.98,41.94,41.98,6373.0,34.2007,34.2333,34.2007,34.2333,6373.0
2018-07-20 14:00:00,41.98,41.98,41.95,41.95,13720.0,34.2333,34.2333,34.2089,34.2089,13720.0
2018-07-20 14:05:00,41.95,41.97,41.94,41.94,12724.0,34.2089,34.2252,34.2007,34.2007,12724.0
2018-07-20 14:10:00,41.93,41.96,41.92,41.95,11982.0,34.1925,34.217,34.1844,34.2089,11982.0
2018-07-20 14:15:00,41.95,41.96,41.94,41.95,6312.0,34.2089,34.217,34.2007,34.2089,6312.0
2018-07-20 14:20:00,41.95,41.95,41.93,41.93,9151.0,34.2089,34.2089,34.1925,34.1925,9151.0
2018-07-20 14:25:00,41.93,41.93,41.92,41.93,12098.0,34.1925,34.1925,34.1844,34.1925,12098.0
2018-07-20 14:30:00,41.94,41.96,41.92,41.92,18106.0,34.2007,34.217,34.1844,34.1844,18106.0
2018-07-20 14:35:00,41.91,41.92,41.88,41.89,17475.0,34.1762,34.1844,34.1518,34.1599,17475.0
2018-07-20 14:40:00,41.91,41.95,41.91,41.95,8277.0,34.1762,34.2089,34.1762,34.2089,8277.0
2018-07-20 14:45:00,41.96,42.01,41.96,41.98,19685.0,34.217,34.2578,34.217,34.2333,19685.0
2018-07-20 14:50:00,41.98,42.0,41.97,42.0,15360.0,34.2333,34.2496,34.2252,34.2496,15360.0
2018-07-20 14:55:00,42.0,42.01,42.0,42.01,5945.0,34.2496,34.2578,34.2496,34.2578,5945.0
2018-07-20 15:00:00,42.01,42.01,41.99,42.0,33408.0,34.2578,34.2578,34.2415,34.2496,33408.0
2018-07-20 15:05:00,42.01,42.01,41.99,41.99,17517.0,34.2578,34.2578,34.2415,34.2415,17517.0
2018-07-20 15:10:00,41.99,42.03,41.99,42.03,20581.0,34.2415,34.2741,34.2415,34.2741,20581.0
2018-07-20 15:15:00,42.02,42.02,41.99,42.01,10082.0,34.2659,34.2659,34.2415,34.2578,10082.0
2018-07-20 15:20:00,42.02,42.02,42.01,42.01,14174.0,34.2659,34.2659,34.2578,34.2578,14174.0
2018-07-20 15:25:00,42.01,42.03,42.0,42.02,20818.0,34.2578,34.2741,34.2496,34.2659,20818.0
2018-07-20 15:30:00,42.01,42.03,42.01,42.01,27137.0,34.2578,34.2741,34.2578,34.2578,27137.0
2018-07-20 15:35:00,42.01,42.01,41.97,42.0,20819.0,34.2578,34.2578,34.2252,34.2496,20819.0
2018-07-20 15:40:00,41.99,42.02,41.97,41.99,22124.0,34.2415,34.2659,34.2252,34.2415,22124.0
2018-07-20 15:45:00,41.99,41.99,41.96,41.96,12001.0,34.2415,34.2415,34.217,34.217,12001.0
2018-07-20 15:50:00,41.95,42.01,41.94,41.99,58207.0,34.2089,34.2578,34.2007,34.2415,58207.0
2018-07-20 15:55:00,41.98,42.01,41.97,41.99,74367.0,34.2333,34.2578,34.2252,34.2415,74367.0
2018-07-23 09:30:00,41.92,41.94,41.67,41.76,36668.0,34.1844,34.2007,33.9805,34.0539,36668.0
2018-07-23 09:35:00,41.79,41.79,41.65,41.65,25342.0,34.0784,34.0784,33.9642,33.9642,25342.0
2018-07-23 09:40:00,41.64,41.65,41.54,41.61,27823.0,33.9561,33.9642,33.8745,33.9316,27823.0
2018-07-23 09:45:00,41.61,41.66,41.58,41.59,18322.0,33.9316,33.9724,33.9071,33.9153,18322.0
2018-07-23 09:50:00,41.6,41.6,41.46,41.48,55412.0,33.9234,33.9234,33.8093,33.8256,55412.0
2018-07-23 09:55:00,41.5,41.53,41.44,41.53,26258.0,33.8419,33.8664,33.793,33.8664,26258.0
2018-07-23 10:00:00,41.55,41.57,41.54,41.57,15220.0,33.8827,33.899,33.8745,33.899,15220.0
2018-07-23 10:05:00,41.57,41.62,41.55,41.61,16221.0,33.899,33.9397,33.8827,33.9316,16221.0
2018-07-23 10:10:00,41.61,41.63,41.59,41.6,14424.0,33.9316,33.9479,33.9153,33.9234,14424.0
2018-07-23 10:15:00,41.6,41.6,41.57,41.59,10588.0,33.9234,33.9234,33.899,33.9153,10588.0
2018-07-23 10:20:00,41.59,41.62,41.57,41.6,24770.0,33.9153,33.9397,33.899,33.9234,24770.0
2018-07-23 10:25:00,41.6,41.66,41.59,41.62,22233.0,33.9234,33.9724,33.9153,33.9397,22233.0
2018-07-23 10:30:00,41.62,41.62,41.58,41.6,16725.0,33.9397,33.9397,33.9071,33.9234,16725.0
2018-07-23 10:35:00,41.6,41.7,41.56,41.69,32388.0,33.9234,34.005,33.8908,33.9968,32388.0
2018-07-23 10:40:00,41.71,41.77,41.71,41.75,13448.0,34.0131,34.0621,34.0131,34.0458,13448.0
2018-07-23 10:45:00,41.76,41.77,41.75,41.75,9840.0,34.0539,34.0621,34.0458,34.0458,9840.0
2018-07-23 10:50:00,41.76,41.82,41.76,41.8,14538.0,34.0539,34.1028,34.0539,34.0865,14538.0
2018-07-23 10:55:00,41.8,41.8,41.78,41.79,6414.0,34.0865,34.0865,34.0702,34.0784,6414.0
2018-07-23 11:00:00,41.79,41.84,41.79,41.81,12597.0,34.0784,34.1191,34.0784,34.0947,12597.0
2018-07-23 11:05:00,41.8,41.8,41.76,41.77,11556.0,34.0865,34.0865,34.0539,34.0621,11556.0
2018-07-23 11:10:00,41.77,41.8,41.77,41.79,11226.0,34.0621,34.0865,34.0621,34.0784,11226.0
2018-07-23 11:15:00,41.79,41.79,41.73,41.75,24651.0,34.0784,34.0784,34.0294,34.0458,24651.0
2018-07-23 11:20:00,41.74,41.75,41.72,41.75,13834.0,34.0376,34.0458,34.0213,34.0458,13834.0
2018-07-23 11:25:00,41.74,41.79,41.72,41.78,18682.0,34.0376,34.0784,34.0213,34.0702,18682.0
2018-07-23 11:30:00,41.78,41.8,41.77,41.79,10750.0,34.0702,34.0865,34.0621,34.0784,10750.0
2018-07-23 11:35:00,41.79,41.83,41.79,41.83,5192.0,34.0784,34.111,34.0784,34.111,5192.0
2018-07-23 11:40:00,41.84,41.85,41.83,41.83,10505.0,34.1191,34.1273,34.111,34.111,10505.0
2018-07-23 11:45:00,41.84,41.85,41.84,41.85,5000.0,34.1191,34.1273,34.1191,34.1273,5000.0
2018-07-23 11:50:00,41.84,41.89,41.82,41.89,18198.0,34.1191,34.1599,34.1028,34.1599,18198.0
2018-07-23 11:55:00,41.89,41.92,41.89,41.9,11745.0,34.1599,34.1844,34.1599,34.1681,11745.0
2018-07-23 12:00:00,41.89,41.92,41.89,41.91,6998.0,34.1599,34.1844,34.1599,34.1762,6998.0
2018-07-23 12:05:00,41.9,41.9,41.86,41.86,5255.0,34.1681,34.1681,34.1355,34.1355,5255.0
2018-07-23 12:10:00,41.86,41.87,41.86,41.87,1175.0,34.1355,34.1436,34.1355,34.1436,1175.0
2018-07-23 12:15:00,41.87,41.93,41.87,41.93,8544.0,34.1436,34.1925,34.1436,34.1925,8544.0
2018-07-23 12:20:00,41.92,41.96,41.92,41.96,6000.0,34.1844,34.217,34.1844,34.217,6000.0
2018-07-23 12:25:00,41.96,41.96,41.93,41.94,9812.0,34.217,34.217,34.1925,34.2007,9812.0
2018-07-23 12:30:00,41.93,41.96,41.93,41.96,3456.0,34.1925,34.217,34.1925,34.217,3456.0
2018-07-23 12:35:00,41.95,41.95,41.92,41.92,6532.0,34.2089,34.2089,34.1844,34.1844,6532.0
2018-07-23 12:40:00,41.92,41.95,41.92,41.95,1400.0,34.1844,34.2089,34.1844,34.2089,1400.0
2018-07-23 12:45:00,41.96,41.97,41.96,41.97,15657.0,34.217,34.2252,34.217,34.2252,15657.0
2018-07-23 12:50:00,41.97,41.97,41.94,41.94,4900.0,34.2252,34.2252,34.2007,34.2007,4900.0
2018-07-23 12:55:00,41.94,41.99,41.94,41.94,22001.0,34.2007,34.2415,34.2007,34.2007,22001.0
2018-07-23 13:00:00,41.94,41.96,41.94,41.96,3237.0,34.2007,34.217,34.2007,34.217,3237.0
2018-07-23 13:05:00,41.97,41.97,41.97,41.97,12118.0,34.2252,34.2252,34.2252,34.2252,12118.0
2018-07-23 13:10:00,41.97,41.97,41.95,41.95,17241.0,34.2252,34.2252,34.2089,34.2089,17241.0
2018-07-23 13:15:00,41.95,41.95,41.92,41.92,7817.0,34.2089,34.2089,34.1844,34.1844,7817.0
2018-07-23 13:20:00,41.92,41.94,41.92,41.93,10744.0,34.1844,34.2007,34.1844,34.1925,10744.0
2018-07-23 13:25:00,41.94,41.96,41.94,41.96,2314.0,34.2007,34.217,34.2007,34.217,2314.0
2018-07-23 13:30:00,41.97,42.03,41.97,42.01,14080.0,34.2252,34.2741,34.2252,34.2578,14080.0
2018-07-23 13:35:00,42.0,42.02,41.99,42.0,14029.0,34.2496,34.2659,34.2415,34.2496,14029.0
2018-07-23 13:40:00,42.01,42.04,42.01,42.03,6600.0,34.2578,34.2822,34.2578,34.2741,6600.0
2018-07-23 13:45:00,42.03,42.05,42.03,42.04,12833.0,34.2741,34.2904,34.2741,34.2822,12833.0
2018-07-23 13:50:00,42.05,42.08,42.05,42.08,5777.0,34.2904,34.3149,34.2904,34.3149,5777.0
2018-07-23 13:55:00,42.08,42.08,42.03,42.03,20484.0,34.3149,34.3149,34.2741,34.2741,20484.0
2018-07-23 14:00:00,42.02,42.05,42.02,42.05,4305.0,34.2659,34.2904,34.2659,34.2904,4305.0
2018-07-23 14:05:00,42.05,42.08,42.05,42.08,5444.0,34.2904,34.3149,34.2904,34.3149,5444.0
2018-07-23 14:10:00,42.08,42.1,42.03,42.04,21078.0,34.3149,34.3312,34.2741,34.2822,21078.0
2018-07-23 14:15:00,42.04,42.04,42.03,42.03,5635.0,34.2822,34.2822,34.2741,34.2741,5635.0
2018-07-23 14:20:00,42.03,42.03,41.97,41.99,18460.0,34.2741,34.2741,34.2252,34.2415,18460.0
2018-07-23 14:25:00,41.99,41.99,41.98,41.98,8976.0,34.2415,34.2415,34.2333,34.2333,8976.0
2018-07-23 14:30:00,41.99,42.06,41.99,42.04,6594.0,34.2415,34.2986,34.2415,34.2822,6594.0
2018-07-23 14:35:00,42.04,42.04,42.03,42.03,6600.0,34.2822,34.2822,34.2741,34.2741,6600.0
2018-07-23 14:40:00,42.03,42.03,42.01,42.03,8507.0,34.2741,34.2741,34.2578,34.2741,8507.0
2018-07-23 14:45:00,42.04,42.08,42.04,42.08,2109.0,34.2822,34.3149,34.2822,34.3149,2109.0
2018-07-23 14:50:00,42.08,42.09,42.08,42.09,6423.0,34.3149,34.323,34.3149,34.323,6423.0
2018-07-23 14:55:00,42.09,42.09,42.06,42.06,13606.0,34.323,34.323,34.2986,34.2986,13606.0
2018-07-23 15:00:00,42.05,42.05,42.03,42.04,13230.0,34.2904,34.2904,34.2741,34.2822,13230.0
2018-07-23 15:05:00,42.03,42.03,42.01,42.03,4353.0,34.2741,34.2741,34.2578,34.2741,4353.0
2018-07-23 15:10:00,42.03,42.05,42.02,42.05,2809.0,34.2741,34.2904,34.2659,34.2904,2809.0
2018-07-23 15:15:00,42.04,42.06,42.04,42.05,8402.0,34.2822,34.2986,34.2822,34.2904,8402.0
2018-07-23 15:20:00,42.05,42.08,42.05,42.08,4927.0,34.2904,34.3149,34.2904,34.3149,4927.0
2018-07-23 15:25:00,42.07,42.07,42.04,42.06,9160.0,34.3067,34.3067,34.2822,34.2986,9160.0
2018-07-23 15:30:00,42.05,42.05,42.03,42.03,12901.0,34.2904,34.2904,34.2741,34.2741,12901.0
2018-07-23 15:35:00,42.03,42.04,42.01,42.02,13665.0,34.2741,34.2822,34.2578,34.2659,13665.0
2018-07-23 15:40:00,42.03,42.06,42.01,42.03,20584.0,34.2741,34.2986,34.2578,34.2741,20584.0
2018-07-23 15:45:00,42.04,42.06,42.03,42.04,13468.0,34.2822,34.2986,34.2741,34.2822,13468.0
2018-07-23 15:50:00,42.04,42.12,42.04,42.04,27044.0,34.2822,34.3475,34.2822,34.2822,27044.0
2018-07-23 15:55:00,42.05,42.06,42.03,42.06,51772.0,34.2904,34.2986,34.2741,34.2986,51772.0
2018-07-24 09:30:00,42.21,42.38,42.09,42.37,43451.0,34.4209,34.5595,34.323,34.5513,43451.0
2018-07-24 09:35:00,42.36,42.48,42.36,42.47,21661.0,34.5432,34.641,34.5432,34.6329,21661.0
2018-07-24 09:40:00,42.46,42.48,42.38,42.48,19003.0,34.6247,34.641,34.5595,34.641,19003.0
2018-07-24 09:45:00,42.47,42.47,42.43,42.44,12139.0,34.6329,34.6329,34.6003,34.6084,12139.0
2018-07-24 09:50:00,42.44,42.45,42.34,42.36,18256.0,34.6084,34.6166,34.5269,34.5432,18256.0
2018-07-24 09:55:00,42.34,42.4,42.34,42.38,17546.0,34.5269,34.5758,34.5269,34.5595,17546.0
2018-07-24 10:00:00,42.38,42.42,42.29,42.41,34090.0,34.5595,34.5921,34.4861,34.584,34090.0
2018-07-24 10:05:00,42.42,42.57,42.42,42.53,55336.0,34.5921,34.7144,34.5921,34.6818,55336.0
2018-07-24 10:10:00,42.54,42.58,42.53,42.55,35094.0,34.69,34.7226,34.6818,34.6981,35094.0
2018-07-24 10:15:00,42.56,42.63,42.56,42.63,31430.0,34.7063,34.7634,34.7063,34.7634,31430.0
2018-07-24 10:20:00,42.64,42.72,42.63,42.69,27111.0,34.7715,34.8368,34.7634,34.8123,27111.0
2018-07-24 10:25:00,42.69,42.79,42.68,42.78,27742.0,34.8123,34.8938,34.8041,34.8857,27742.0
2018-07-24 10:30:00,42.78,42.87,42.78,42.85,37180.0,34.8857,34.9591,34.8857,34.9428,37180.0
2018-07-24 10:35:00,42.85,42.85,42.78,42.82,22368.0,34.9428,34.9428,34.8857,34.9183,22368.0
2018-07-24 10:40:00,42.83,42.84,42.78,42.84,20156.0,34.9265,34.9346,34.8857,34.9346,20156.0
2018-07-24 10:45:00,42.84,42.84,42.8,42.83,6869.0,34.9346,34.9346,34.902,34.9265,6869.0
2018-07-24 10:50:00,42.83,42.88,42.82,42.83,20239.0,34.9265,34.9672,34.9183,34.9265,20239.0
2018-07-24 10:55:00,42.82,42.82,42.72,42.75,25335.0,34.9183,34.9183,34.8368,34.8612,25335.0
2018-07-24 11:00:00,42.75,42.76,42.6,42.62,32629.0,34.8612,34.8694,34.7389,34.7552,32629.0
2018-07-24 11:05:00,42.62,42.62,42.46,42.47,39149.0,34.7552,34.7552,34.6247,34.6329,39149.0
2018-07-24 11:10:00,42.46,42.48,42.41,42.44,40642.0,34.6247,34.641,34.584,34.6084,40642.0
2018-07-24 11:15:00,42.45,42.45,42.38,42.45,34361.0,34.6166,34.6166,34.5595,34.6166,34361.0
2018-07-24 11:20:00,42.45,42.45,42.37,42.44,19562.0,34.6166,34.6166,34.5513,34.6084,19562.0
2018-07-24 11:25:00,42.44,42.47,42.44,42.46,10256.0,34.6084,34.6329,34.6084,34.6247,10256.0
2018-07-24 11:30:00,42.46,42.5,42.44,42.49,29539.0,34.6247,34.6574,34.6084,34.6492,29539.0
2018-07-24 11:35:00,42.48,42.49,42.45,42.46,17899.0,34.641,34.6492,34.6166,34.6247,17899.0
2018-07-24 11:40:00,42.45,42.5,42.45,42.5,16756.0,34.6166,34.6574,34.6166,34.6574,16756.0
2018-07-24 11:45:00,42.49,42.5,42.38,42.38,38611.0,34.6492,34.6574,34.5595,34.5595,38611.0
2018-07-24 11:50:00,42.38,42.44,42.36,42.44,17695.0,34.5595,34.6084,34.5432,34.6084,17695.0
2018-07-24 11:55:00,42.44,42.53,42.41,42.52,38692.0,34.6084,34.6818,34.584,34.6737,38692.0
2018-07-24 12:00:00,42.52,42.56,42.5,42.54,13660.0,34.6737,34.7063,34.6574,34.69,13660.0
2018-07-24 12:05:00,42.54,42.55,42.53,42.55,8755.0,34.69,34.6981,34.6818,34.6981,8755.0
2018-07-24 12:10:00,42.56,42.63,42.56,42.62,23062.0,34.7063,34.7634,34.7063,34.7552,23062.0
2018-07-24 12:15:00,42.62,42.62,42.56,42.56,9467.0,34.7552,34.7552,34.7063,34.7063,9467.0
2018-07-24 12:20:00,42.56,42.61,42.56,42.56,22197.0,34.7063,34.7471,34.7063,34.7063,22197.0
2018-07-24 12:25:00,42.56,42.57,42.54,42.56,8315.0,34.7063,34.7144,34.69,34.7063,8315.0
2018-07-24 12:30:00,42.56,42.56,42.53,42.53,5600.0,34.7063,34.7063,34.6818,34.6818,5600.0
2018-07-24 12:35:00,42.52,42.52,42.49,42.51,14614.0,34.6737,34.6737,34.6492,34.6655,14614.0
2018-07-24 12:40:00,42.5,42.5,42.38,42.38,17934.0,34.6574,34.6574,34.5595,34.5595,17934.0
2018-07-24 12:45:00,42.39,42.39,42.33,42.35,12826.0,34.5677,34.5677,34.5187,34.535,12826.0
2018-07-24 12:50:00,42.34,42.34,42.29,42.32,21372.0,34.5269,34.5269,34.4861,34.5106,21372.0
2018-07-24 12:55:00,42.32,42.32,42.28,42.31,15224.0,34.5106,34.5106,34.478,34.5024,15224.0
2018-07-24 13:00:00,42.29,42.32,42.27,42.31,10700.0,34.4861,34.5106,34.4698,34.5024,10700.0
2018-07-24 13:05:00,42.3,42.37,42.3,42.35,13350.0,34.4943,34.5513,34.4943,34.535,13350.0
2018-07-24 13:10:00,42.36,42.39,42.36,42.37,14714.0,34.5432,34.5677,34.5432,34.5513,14714.0
2018-07-24 13:15:00,42.38,42.39,42.35,42.35,23834.0,34.5595,34.5677,34.535,34.535,23834.0
2018-07-24 13:20:00,42.34,42.37,42.3,42.32,15231.0,34.5269,34.5513,34.4943,34.5106,15231.0
2018-07-24 13:25:00,42.31,42.31,42.27,42.29,10737.0,34.5024,34.5024,34.4698,34.4861,10737.0
2018-07-24 13:30:00,42.3,42.31,42.21,42.26,16175.0,34.4943,34.5024,34.4209,34.4616,16175.0
2018-07-24 13:35:00,42.25,42.26,42.22,42.23,12390.0,34.4535,34.4616,34.429,34.4372,12390.0
2018-07-24 13:40:00,42.23,42.28,42.23,42.27,12481.0,34.4372,34.478,34.4372,34.4698,12481.0
2018-07-24 13:45:00,42.26,42.34,42.23,42.34,14931.0,34.4616,34.5269,34.4372,34.5269,14931.0
2018-07-24 13:50:00,42.34,42.34,42.31,42.31,7885.0,34.5269,34.5269,34.5024,34.5024,7885.0
2018-07-24 13:55:00,42.31,42.35,42.31,42.32,13686.0,34.5024,34.535,34.5024,34.5106,13686.0
2018-07-24 14:00:00,42.31,42.35,42.28,42.28,20020.0,34.5024,34.535,34.478,34.478,20020.0
2018-07-24 14:05:00,42.27,42.27,42.17,42.23,21530.0,34.4698,34.4698,34.3883,34.4372,21530.0
2018-07-24 14:10:00,42.24,42.25,42.22,42.23,15942.0,34.4453,34.4535,34.429,34.4372,15942.0
2018-07-24 14:15:00,42.23,42.25,42.21,42.25,11600.0,34.4372,34.4535,34.4209,34.4535,11600.0
2018-07-24 14:20:00,42.25,42.28,42.25,42.26,14858.0,34.4535,34.478,34.4535,34.4616,14858.0
2018-07-24 14:25:00,42.25,42.28,42.25,42.27,9900.0,34.4535,34.478,34.4535,34.4698,9900.0
2018-07-24 14:30:00,42.27,42.31,42.23,42.3,19673.0,34.4698,34.5024,34.4372,34.4943,19673.0
2018-07-24 14:35:00,42.3,42.3,42.24,42.24,11299.0,34.4943,34.4943,34.4453,34.4453,11299.0
2018-07-24 14:40:00,42.25,42.31,42.25,42.31,14348.0,34.4535,34.5024,34.4535,34.5024,14348.0
2018-07-24 14:45:00,42.31,42.37,42.31,42.36,18837.0,34.5024,34.5513,34.5024,34.5432,18837.0
2018-07-24 14:50:00,42.35,42.35,42.29,42.29,8243.0,34.535,34.535,34.4861,34.4861,8243.0
2018-07-24 14:55:00,42.29,42.33,42.29,42.32,12586.0,34.4861,34.5187,34.4861,34.5106,12586.0
2018-07-24 15:00:00,42.31,42.33,42.29,42.3,13714.0,34.5024,34.5187,34.4861,34.4943,13714.0
2018-07-24 15:05:00,42.31,42.36,42.31,42.35,18586.0,34.5024,34.5432,34.5024,34.535,18586.0
2018-07-24 15:10:00,42.35,42.35,42.33,42.33,10200.0,34.535,34.535,34.5187,34.5187,10200.0
2018-07-24 15:15:00,42.33,42.35,42.31,42.34,11286.0,34.5187,34.535,34.5024,34.5269,11286.0
2018-07-24 15:20:00,42.33,42.33,42.3,42.3,12927.0,34.5187,34.5187,34.4943,34.4943,12927.0
2018-07-24 15:25:00,42.31,42.33,42.31,42.33,9618.0,34.5024,34.5187,34.5024,34.5187,9618.0
2018-07-24 15:30:00,42.34,42.38,42.34,42.34,22933.0,34.5269,34.5595,34.5269,34.5269,22933.0
2018-07-24 15:35:00,42.34,42.37,42.34,42.34,22668.0,34.5269,34.5513,34.5269,34.5269,22668.0
2018-07-24 15:40:00,42.35,42.36,42.29,42.32,35064.0,34.535,34.5432,34.4861,34.5106,35064.0
2018-07-24 15:45:00,42.32,42.32,42.23,42.27,13031.0,34.5106,34.5106,34.4372,34.4698,13031.0
2018-07-24 15:50:00,42.28,42.37,42.28,42.37,37560.0,34.478,34.5513,34.478,34.5513,37560.0
2018-07-24 15:55:00,42.37,42.4,42.34,42.38,82343.0,34.5513,34.5758,34.5269,34.5595,82343.0
2018-07-25 09:30:00,42.46,42.65,42.44,42.57,16730.0,34.6247,34.7797,34.6084,34.7144,16730.0
2018-07-25 09:35:00,42.58,42.59,42.45,42.49,21760.0,34.7226,34.7307,34.6166,34.6492,21760.0
2018-07-25 09:40:00,42.47,42.49,42.41,42.42,13794.0,34.6329,34.6492,34.584,34.5921,13794.0
2018-07-25 09:45:00,42.42,42.48,42.42,42.48,13498.0,34.5921,34.641,34.5921,34.641,13498.0
2018-07-25 09:50:00,42.48,42.52,42.47,42.52,15857.0,34.641,34.6737,34.6329,34.6737,15857.0
2018-07-25 09:55:00,42.53,42.53,42.43,42.43,9929.0,34.6818,34.6818,34.6003,34.6003,9929.0
2018-07-25 10:00:00,42.43,42.45,42.35,42.41,11931.0,34.6003,34.6166,34.535,34.584,11931.0
2018-07-25 10:05:00,42.41,42.41,42.3,42.33,15002.0,34.584,34.584,34.4943,34.5187,15002.0
2018-07-25 10:10:00,42.34,42.4,42.32,42.4,12531.0,34.5269,34.5758,34.5106,34.5758,12531.0
2018-07-25 10:15:00,42.4,42.44,42.38,42.43,9738.0,34.5758,34.6084,34.5595,34.6003,9738.0
2018-07-25 10:20:00,42.44,42.49,42.44,42.47,15279.0,34.6084,34.6492,34.6084,34.6329,15279.0
2018-07-25 10:25:00,42.46,42.53,42.41,42.52,25056.0,34.6247,34.6818,34.584,34.6737,25056.0
2018-07-25 10:30:00,42.53,42.61,42.53,42.61,21040.0,34.6818,34.7471,34.6818,34.7471,21040.0
2018-07-25 10:35:00,42.6,42.64,42.55,42.64,14639.0,34.7389,34.7715,34.6981,34.7715,14639.0
2018-07-25 10:40:00,42.64,42.65,42.55,42.58,24204.0,34.7715,34.7797,34.6981,34.7226,24204.0
2018-07-25 10:45:00,42.57,42.61,42.54,42.56,10183.0,34.7144,34.7471,34.69,34.7063,10183.0
2018-07-25 10:50:00,42.57,42.58,42.55,42.56,9512.0,34.7144,34.7226,34.6981,34.7063,9512.0
2018-07-25 10:55:00,42.56,42.59,42.53,42.55,7752.0,34.7063,34.7307,34.6818,34.6981,7752.0
2018-07-25 11:00:00,42.56,42.63,42.53,42.63,14860.0,34.7063,34.7634,34.6818,34.7634,14860.0
2018-07-25 11:05:00,42.63,42.63,42.59,42.63,11178.0,34.7634,34.7634,34.7307,34.7634,11178.0
2018-07-25 11:10:00,42.64,42.71,42.64,42.71,14572.0,34.7715,34.8286,34.7715,34.8286,14572.0
2018-07-25 11:15:00,42.71,42.77,42.67,42.75,13537.0,34.8286,34.8775,34.796,34.8612,13537.0
2018-07-25 11:20:00,42.75,42.75,42.71,42.74,10390.0,34.8612,34.8612,34.8286,34.8531,10390.0
2018-07-25 11:25:00,42.74,42.79,42.74,42.78,12514.0,34.8531,34.8938,34.8531,34.8857,12514.0
2018-07-25 11:30:00,42.79,42.79,42.74,42.74,6076.0,34.8938,34.8938,34.8531,34.8531,6076.0
2018-07-25 11:35:00,42.75,42.79,42.75,42.78,11863.0,34.8612,34.8938,34.8612,34.8857,11863.0
2018-07-25 11:40:00,42.78,42.79,42.77,42.79,9762.0,34.8857,34.8938,34.8775,34.8938,9762.0
2018-07-25 11:45:00,42.8,42.86,42.8,42.83,12180.0,34.902,34.9509,34.902,34.9265,12180.0
2018-07-25 11:50:00,42.82,42.82,42.79,42.79,17407.0,34.9183,34.9183,34.8938,34.8938,17407.0
2018-07-25 11:55:00,42.79,42.83,42.79,42.83,10912.0,34.8938,34.9265,34.8938,34.9265,10912.0
2018-07-25 12:00:00,42.84,42.84,42.8,42.81,16722.0,34.9346,34.9346,34.902,34.9102,16722.0
2018-07-25 12:05:00,42.81,42.81,42.8,42.81,6927.0,34.9102,34.9102,34.902,34.9102,6927.0
2018-07-25 12:10:00,42.81,42.81,42.79,42.81,5300.0,34.9102,34.9102,34.8938,34.9102,5300.0
2018-07-25 12:15:00,42.82,42.83,42.79,42.79,6466.0,34.9183,34.9265,34.8938,34.8938,6466.0
2018-07-25 12:20:00,42.8,42.85,42.8,42.85,7420.0,34.902,34.9428,34.902,34.9428,7420.0
2018-07-25 12:25:00,42.85,42.85,42.81,42.83,11063.0,34.9428,34.9428,34.9102,34.9265,11063.0
2018-07-25 12:30:00,42.82,42.83,42.81,42.81,8065.0,34.9183,34.9265,34.9102,34.9102,8065.0
2018-07-25 12:35:00,42.81,42.83,42.81,42.82,8598.0,34.9102,34.9265,34.9102,34.9183,8598.0
2018-07-25 12:40:00,42.83,42.87,42.83,42.86,8061.0,34.9265,34.9591,34.9265,34.9509,8061.0
2018-07-25 12:45:00,42.86,42.87,42.85,42.86,11464.0,34.9509,34.9591,34.9428,34.9509,11464.0
2018-07-25 12:50:00,42.87,42.89,42.87,42.89,2535.0,34.9591,34.9754,34.9591,34.9754,2535.0
2018-07-25 12:55:00,42.89,42.89,42.88,42.88,9403.0,34.9754,34.9754,34.9672,34.9672,9403.0
2018-07-25 13:00:00,42.89,42.9,42.89,42.9,3010.0,34.9754,34.9835,34.9754,34.9835,3010.0
2018-07-25 13:05:00,42.89,42.89,42.86,42.86,9826.0,34.9754,34.9754,34.9509,34.9509,9826.0
2018-07-25 13:10:00,42.87,42.88,42.87,42.88,3350.0,34.9591,34.9672,34.9591,34.9672,3350.0
2018-07-25 13:15:00,42.89,42.92,42.87,42.87,18248.0,34.9754,34.9999,34.9591,34.9591,18248.0
2018-07-25 13:20:00,42.87,42.87,42.84,42.85,9428.0,34.9591,34.9591,34.9346,34.9428,9428.0
2018-07-25 13:25:00,42.85,42.86,42.81,42.81,8709.0,34.9428,34.9509,34.9102,34.9102,8709.0
2018-07-25 13:30:00,42.82,42.82,42.79,42.79,5584.0,34.9183,34.9183,34.8938,34.8938,5584.0
2018-07-25 13:35:00,42.79,42.88,42.79,42.88,16432.0,34.8938,34.9672,34.8938,34.9672,16432.0
2018-07-25 13:40:00,42.89,42.92,42.89,42.9,11087.0,34.9754,34.9999,34.9754,34.9835,11087.0
2018-07-25 13:45:00,42.9,42.93,42.9,42.91,9478.0,34.9835,35.008,34.9835,34.9917,9478.0
2018-07-25 13:50:00,42.93,42.96,42.93,42.96,13152.0,35.008,35.0325,35.008,35.0325,13152.0
2018-07-25 13:55:00,42.96,42.97,42.92,42.92,9250.0,35.0325,35.0406,34.9999,34.9999,9250.0
2018-07-25 14:00:00,42.92,42.99,42.92,42.98,18093.0,34.9999,35.0569,34.9999,35.0488,18093.0
2018-07-25 14:05:00,42.98,43.0,42.96,42.96,15516.0,35.0488,35.0651,35.0325,35.0325,15516.0
2018-07-25 14:10:00,42.96,42.96,42.92,42.94,11578.0,35.0325,35.0325,34.9999,35.0162,11578.0
2018-07-25 14:15:00,42.95,42.97,42.9,42.9,17169.0,35.0243,35.0406,34.9835,34.9835,17169.0
2018-07-25 14:20:00,42.9,42.91,42.9,42.9,7036.0,34.9835,34.9917,34.9835,34.9835,7036.0
2018-07-25 14:25:00,42.9,42.96,42.9,42.96,2803.0,34.9835,35.0325,34.9835,35.0325,2803.0
2018-07-25 14:30:00,42.96,42.96,42.94,42.94,12575.0,35.0325,35.0325,35.0162,35.0162,12575.0
2018-07-25 14:35:00,42.94,42.98,42.94,42.97,9707.0,35.0162,35.0488,35.0162,35.0406,9707.0
2018-07-25 14:40:00,42.96,42.96,42.95,42.95,5190.0,35.0325,35.0325,35.0243,35.0243,5190.0
2018-07-25 14:45:00,42.96,42.98,42.94,42.98,15507.0,35.0325,35.0488,35.0162,35.0488,15507.0
2018-07-25 14:50:00,42.98,42.98,42.9,42.93,11825.0,35.0488,35.0488,34.9835,35.008,11825.0
2018-07-25 14:55:00,42.93,42.93,42.9,42.9,6571.0,35.008,35.008,34.9835,34.9835,6571.0
2018-07-25 15:00:00,42.9,42.91,42.9,42.91,9230.0,34.9835,34.9917,34.9835,34.9917,9230.0
2018-07-25 15:05:00,42.92,42.92,42.9,42.9,8754.0,34.9999,34.9999,34.9835,34.9835,8754.0
2018-07-25 15:10:00,42.91,42.91,42.89,42.89,10713.0,34.9917,34.9917,34.9754,34.9754,10713.0
2018-07-25 15:15:00,42.88,42.9,42.87,42.89,10768.0,34.9672,34.9835,34.9591,34.9754,10768.0
2018-07-25 15:20:00,42.9,42.94,42.9,42.94,12200.0,34.9835,35.0162,34.9835,35.0162,12200.0
2018-07-25 15:25:00,42.94,42.94,42.91,42.92,6287.0,35.0162,35.0162,34.9917,34.9999,6287.0
2018-07-25 15:30:00,42.93,42.93,42.88,42.9,9015.0,35.008,35.008,34.9672,34.9835,9015.0
2018-07-25 15:35:00,42.91,42.99,42.91,42.98,51560.0,34.9917,35.0569,34.9917,35.0488,51560.0
2018-07-25 15:40:00,42.99,43.09,42.98,43.07,44017.0,35.0569,35.1385,35.0488,35.1222,44017.0
2018-07-25 15:45:00,43.06,43.11,43.01,43.11,36726.0,35.114,35.1548,35.0732,35.1548,36726.0
2018-07-25 15:50:00,43.12,43.22,43.09,43.16,78151.0,35.1629,35.2445,35.1385,35.1956,78151.0
2018-07-25 15:55:00,43.16,43.16,43.09,43.16,67090.0,35.1956,35.1956,35.1385,35.1956,67090.0
2018-07-26 09:30:00,43.61,43.67,43.49,43.58,35401.0,35.5625,35.6115,35.4647,35.5381,35401.0
2018-07-26 09:35:00,43.58,43.64,43.53,43.63,23406.0,35.5381,35.587,35.4973,35.5788,23406.0
2018-07-26 09:40:00,43.62,43.64,43.43,43.43,20642.0,35.5707,35.587,35.4157,35.4157,20642.0
2018-07-26 09:45:00,43.41,43.42,43.28,43.33,24114.0,35.3994,35.4076,35.2934,35.3342,24114.0
2018-07-26 09:50:00,43.34,43.37,43.26,43.29,20595.0,35.3423,35.3668,35.2771,35.3016,20595.0
2018-07-26 09:55:00,43.29,43.35,43.22,43.34,20218.0,35.3016,35.3505,35.2445,35.3423,20218.0
2018-07-26 10:00:00,43.35,43.43,43.33,43.42,24786.0,35.3505,35.4157,35.3342,35.4076,24786.0
2018-07-26 10:05:00,43.42,43.48,43.42,43.48,16897.0,35.4076,35.4565,35.4076,35.4565,16897.0
2018-07-26 10:10:00,43.51,43.64,43.49,43.58,30977.0,35.481,35.587,35.4647,35.5381,30977.0
2018-07-26 10:15:00,43.58,43.65,43.54,43.65,23839.0,35.5381,35.5951,35.5054,35.5951,23839.0
2018-07-26 10:20:00,43.65,43.66,43.56,43.6,23100.0,35.5951,35.6033,35.5218,35.5544,23100.0
2018-07-26 10:25:00,43.6,43.6,43.56,43.57,25377.0,35.5544,35.5544,35.5218,35.5299,25377.0
2018-07-26 10:30:00,43.57,43.69,43.57,43.68,25618.0,35.5299,35.6278,35.5299,35.6196,25618.0
2018-07-26 10:35:00,43.67,43.72,43.63,43.72,26187.0,35.6115,35.6522,35.5788,35.6522,26187.0
2018-07-26 10:40:00,43.71,43.74,43.67,43.74,23537.0,35.6441,35.6685,35.6115,35.6685,23537.0
2018-07-26 10:45:00,43.75,43.78,43.68,43.69,16639.0,35.6767,35.7012,35.6196,35.6278,16639.0
2018-07-26 10:50:00,43.7,43.76,43.7,43.76,7915.0,35.6359,35.6848,35.6359,35.6848,7915.0
2018-07-26 10:55:00,43.77,43.77,43.75,43.77,12450.0,35.693,35.693,35.6767,35.693,12450.0
2018-07-26 11:00:00,43.77,43.82,43.74,43.74,23256.0,35.693,35.7338,35.6685,35.6685,23256.0
2018-07-26 11:05:00,43.74,43.78,43.74,43.77,13836.0,35.6685,35.7012,35.6685,35.693,13836.0
2018-07-26 11:10:00,43.76,43.76,43.7,43.7,21240.0,35.6848,35.6848,35.6359,35.6359,21240.0
2018-07-26 11:15:00,43.69,43.73,43.68,43.73,14055.0,35.6278,35.6604,35.6196,35.6604,14055.0
2018-07-26 11:20:00,43.74,43.8,43.73,43.74,15857.0,35.6685,35.7175,35.6604,35.6685,15857.0
2018-07-26 11:25:00,43.74,43.74,43.71,43.72,9891.0,35.6685,35.6685,35.6441,35.6522,9891.0
2018-07-26 11:30:00,43.71,43.71,43.6,43.61,13861.0,35.6441,35.6441,35.5544,35.5625,13861.0
2018-07-26 11:35:00,43.61,43.65,43.58,43.65,13229.0,35.5625,35.5951,35.5381,35.5951,13229.0
2018-07-26 11:40:00,43.65,43.67,43.64,43.65,10955.0,35.5951,35.6115,35.587,35.5951,10955.0
2018-07-26 11:45:00,43.65,43.65,43.58,43.59,8645.0,35.5951,35.5951,35.5381,35.5462,8645.0
2018-07-26 11:50:00,43.6,43.65,43.6,43.65,8208.0,35.5544,35.5951,35.5544,35.5951,8208.0
2018-07-26 11:55:00,43.65,43.73,43.65,43.72,14059.0,35.5951,35.6604,35.5951,35.6522,14059.0
2018-07-26 12:00:00,43.72,43.72,43.67,43.69,8578.0,35.6522,35.6522,35.6115,35.6278,8578.0
2018-07-26 12:05:00,43.68,43.68,43.6,43.6,11148.0,35.6196,35.6196,35.5544,35.5544,11148.0
2018-07-26 12:10:00,43.59,43.59,43.57,43.58,7936.0,35.5462,35.5462,35.5299,35.5381,7936.0
2018-07-26 12:15:00,43.59,43.6,43.56,43.56,7969.0,35.5462,35.5544,35.5218,35.5218,7969.0
2018-07-26 12:20:00,43.56,43.57,43.5,43.5,9547.0,35.5218,35.5299,35.4728,35.4728,9547.0
2018-07-26 12:25:00,43.5,43.51,43.48,43.51,8115.0,35.4728,35.481,35.4565,35.481,8115.0
2018-07-26 12:30:00,43.51,43.51,43.47,43.49,6160.0,35.481,35.481,35.4484,35.4647,6160.0
2018-07-26 12:35:00,43.49,43.53,43.49,43.53,4300.0,35.4647,35.4973,35.4647,35.4973,4300.0
2018-07-26 12:40:00,43.53,43.56,43.53,43.54,23917.0,35.4973,35.5218,35.4973,35.5054,23917.0
2018-07-26 12:45:00,43.55,43.56,43.51,43.52,5029.0,35.5136,35.5218,35.481,35.4891,5029.0
2018-07-26 12:50:00,43.53,43.54,43.46,43.49,7625.0,35.4973,35.5054,35.4402,35.4647,7625.0
2018-07-26 12:55:00,43.5,43.51,43.49,43.5,6114.0,35.4728,35.481,35.4647,35.4728,6114.0
2018-07-26 13:00:00,43.5,43.51,43.47,43.5,9486.0,35.4728,35.481,35.4484,35.4728,9486.0
2018-07-26 13:05:00,43.5,43.52,43.48,43.52,13600.0,35.4728,35.4891,35.4565,35.4891,13600.0
2018-07-26 13:10:00,43.53,43.57,43.53,43.57,10245.0,35.4973,35.5299,35.4973,35.5299,10245.0
2018-07-26 13:15:00,43.57,43.62,43.57,43.62,21777.0,35.5299,35.5707,35.5299,35.5707,21777.0
2018-07-26 13:20:00,43.61,43.66,43.61,43.63,11662.0,35.5625,35.6033,35.5625,35.5788,11662.0
2018-07-26 13:25:00,43.63,43.63,43.63,43.63,1400.0,35.5788,35.5788,35.5788,35.5788,1400.0
2018-07-26 13:30:00,43.63,43.63,43.59,43.6,12900.0,35.5788,35.5788,35.5462,35.5544,12900.0
2018-07-26 13:35:00,43.61,43.63,43.6,43.61,11700.0,35.5625,35.5788,35.5544,35.5625,11700.0
2018-07-26 13:40:00,43.62,43.65,43.61,43.61,11670.0,35.5707,35.5951,35.5625,35.5625,11670.0
2018-07-26 13:45:00,43.6,43.62,43.58,43.61,13372.0,35.5544,35.5707,35.5381,35.5625,13372.0
2018-07-26 13:50:00,43.62,43.64,43.62,43.64,1912.0,35.5707,35.587,35.5707,35.587,1912.0
2018-07-26 13:55:00,43.65,43.65,43.62,43.63,18163.0,35.5951,35.5951,35.5707,35.5788,18163.0
2018-07-26 14:00:00,43.63,43.63,43.6,43.61,15914.0,35.5788,35.5788,35.5544,35.5625,15914.0
2018-07-26 14:05:00,43.62,43.63,43.61,43.61,9469.0,35.5707,35.5788,35.5625,35.5625,9469.0
2018-07-26 14:10:00,43.61,43.65,43.61,43.64,14392.0,35.5625,35.5951,35.5625,35.587,14392.0
2018-07-26 14:15:00,43.64,43.65,43.6,43.6,10785.0,35.587,35.5951,35.5544,35.5544,10785.0
2018-07-26 14:20:00,43.6,43.63,43.6,43.63,9400.0,35.5544,35.5788,35.5544,35.5788,9400.0
2018-07-26 14:25:00,43.63,43.65,43.61,43.64,16680.0,35.5788,35.5951,35.5625,35.587,16680.0
2018-07-26 14:30:00,43.63,43.65,43.62,43.63,12895.0,35.5788,35.5951,35.5707,35.5788,12895.0
2018-07-26 14:35:00,43.63,43.63,43.6,43.61,12935.0,35.5788,35.5788,35.5544,35.5625,12935.0
2018-07-26 14:40:00,43.62,43.65,43.61,43.65,11310.0,35.5707,35.5951,35.5625,35.5951,11310.0
2018-07-26 14:45:00,43.65,43.65,43.58,43.58,19660.0,35.5951,35.5951,35.5381,35.5381,19660.0
2018-07-26 14:50:00,43.58,43.6,43.56,43.56,10190.0,35.5381,35.5544,35.5218,35.5218,10190.0
2018-07-26 14:55:00,43.56,43.58,43.56,43.56,22501.0,35.5218,35.5381,35.5218,35.5218,22501.0
2018-07-26 15:00:00,43.58,43.58,43.52,43.55,19967.0,35.5381,35.5381,35.4891,35.5136,19967.0
2018-07-26 15:05:00,43.56,43.56,43.48,43.48,10680.0,35.5218,35.5218,35.4565,35.4565,10680.0
2018-07-26 15:10:00,43.49,43.53,43.48,43.53,27036.0,35.4647,35.4973,35.4565,35.4973,27036.0
2018-07-26 15:15:00,43.54,43.58,43.54,43.55,20333.0,35.5054,35.5381,35.5054,35.5136,20333.0
2018-07-26 15:20:00,43.55,43.56,43.53,43.55,30553.0,35.5136,35.5218,35.4973,35.5136,30553.0
2018-07-26 15:25:00,43.55,43.58,43.54,43.56,21077.0,35.5136,35.5381,35.5054,35.5218,21077.0
2018-07-26 15:30:00,43.57,43.58,43.57,43.57,12911.0,35.5299,35.5381,35.5299,35.5299,12911.0
2018-07-26 15:35:00,43.58,43.58,43.57,43.57,20508.0,35.5381,35.5381,35.5299,35.5299,20508.0
2018-07-26 15:40:00,43.57,43.57,43.52,43.52,29714.0,35.5299,35.5299,35.4891,35.4891,29714.0
2018-07-26 15:45:00,43.51,43.55,43.51,43.54,14947.0,35.481,35.5136,35.481,35.5054,14947.0
2018-07-26 15:50:00,43.53,43.53,43.43,43.51,47917.0,35.4973,35.4973,35.4157,35.481,47917.0
2018-07-26 15:55:00,43.52,43.59,43.52,43.53,60629.0,35.4891,35.5462,35.4891,35.4973,60629.0
2018-07-27 09:30:00,43.43,43.62,43.43,43.54,30624.0,35.4157,35.5707,35.4157,35.5054,30624.0
2018-07-27 09:35:00,43.53,43.6,43.48,43.51,18701.0,35.4973,35.5544,35.4565,35.481,18701.0
2018-07-27 09:40:00,43.52,43.56,43.47,43.56,13747.0,35.4891,35.5218,35.4484,35.5218,13747.0
2018-07-27 09:45:00,43.58,43.58,43.38,43.38,18228.0,35.5381,35.5381,35.375,35.375,18228.0
2018-07-27 09:50:00,43.41,43.51,43.41,43.5,21758.0,35.3994,35.481,35.3994,35.4728,21758.0
2018-07-27 09:55:00,43.5,43.5,43.34,43.35,21791.0,35.4728,35.4728,35.3423,35.3505,21791.0
2018-07-27 10:00:00,43.36,43.38,43.27,43.31,27236.0,35.3587,35.375,35.2853,35.3179,27236.0
2018-07-27 10:05:00,43.31,43.32,43.24,43.32,18576.0,35.3179,35.326,35.2608,35.326,18576.0
2018-07-27 10:10:00,43.34,43.4,43.29,43.33,32042.0,35.3423,35.3913,35.3016,35.3342,32042.0
2018-07-27 10:15:00,43.33,43.43,43.31,43.39,25409.0,35.3342,35.4157,35.3179,35.3831,25409.0
2018-07-27 10:20:00,43.4,43.46,43.4,43.42,16623.0,35.3913,35.4402,35.3913,35.4076,16623.0
2018-07-27 10:25:00,43.42,43.44,43.33,43.34,25360.0,35.4076,35.4239,35.3342,35.3423,25360.0
2018-07-27 10:30:00,43.33,43.42,43.31,43.41,17346.0,35.3342,35.4076,35.3179,35.3994,17346.0
2018-07-27 10:35:00,43.41,43.41,43.36,43.39,16615.0,35.3994,35.3994,35.3587,35.3831,16615.0
2018-07-27 10:40:00,43.4,43.4,43.27,43.3,20376.0,35.3913,35.3913,35.2853,35.3097,20376.0
2018-07-27 10:45:00,43.31,43.33,43.26,43.26,18442.0,35.3179,35.3342,35.2771,35.2771,18442.0
2018-07-27 10:50:00,43.27,43.3,43.26,43.29,17770.0,35.2853,35.3097,35.2771,35.3016,17770.0
2018-07-27 10:55:00,43.28,43.32,43.26,43.32,17101.0,35.2934,35.326,35.2771,35.326,17101.0
2018-07-27 11:00:00,43.32,43.36,43.32,43.36,13831.0,35.326,35.3587,35.326,35.3587,13831.0
2018-07-27 11:05:00,43.35,43.35,43.27,43.28,19889.0,35.3505,35.3505,35.2853,35.2934,19889.0
2018-07-27 11:10:00,43.29,43.32,43.24,43.26,18731.0,35.3016,35.326,35.2608,35.2771,18731.0
2018-07-27 11:15:00,43.26,43.26,43.19,43.24,16666.0,35.2771,35.2771,35.22,35.2608,16666.0
2018-07-27 11:20:00,43.24,43.26,43.22,43.22,17200.0,35.2608,35.2771,35.2445,35.2445,17200.0
2018-07-27 11:25:00,43.22,43.23,43.18,43.23,9363.0,35.2445,35.2526,35.2119,35.2526,9363.0
2018-07-27 11:30:00,43.22,43.25,43.17,43.25,14018.0,35.2445,35.269,35.2037,35.269,14018.0
2018-07-27 11:35:00,43.25,43.25,43.16,43.17,11979.0,35.269,35.269,35.1956,35.2037,11979.0
2018-07-27 11:40:00,43.16,43.17,43.12,43.12,11412.0,35.1956,35.2037,35.1629,35.1629,11412.0
2018-07-27 11:45:00,43.12,43.12,43.08,43.1,6809.0,35.1629,35.1629,35.1303,35.1466,6809.0
2018-07-27 11:50:00,43.1,43.16,43.1,43.14,10154.0,35.1466,35.1956,35.1466,35.1793,10154.0
2018-07-27 11:55:00,43.15,43.16,43.06,43.06,9683.0,35.1874,35.1956,35.114,35.114,9683.0
2018-07-27 12:00:00,43.07,43.07,42.92,42.95,16369.0,35.1222,35.1222,34.9999,35.0243,16369.0
2018-07-27 12:05:00,42.95,43.07,42.95,43.07,38827.0,35.0243,35.1222,35.0243,35.1222,38827.0
2018-07-27 12:10:00,43.06,43.06,43.01,43.01,6148.0,35.114,35.114,35.0732,35.0732,6148.0
2018-07-27 12:15:00,43.01,43.03,43.01,43.02,8054.0,35.0732,35.0896,35.0732,35.0814,8054.0
2018-07-27 12:20:00,43.02,43.02,42.97,42.98,9142.0,35.0814,35.0814,35.0406,35.0488,9142.0
2018-07-27 12:25:00,42.99,43.01,42.99,43.01,9932.0,35.0569,35.0732,35.0569,35.0732,9932.0
2018-07-27 12:30:00,43.02,43.02,42.94,42.96,24736.0,35.0814,35.0814,35.0162,35.0325,24736.0
2018-07-27 12:35:00,42.96,42.97,42.78,42.79,24714.0,35.0325,35.0406,34.8857,34.8938,24714.0
2018-07-27 12:40:00,42.78,42.86,42.77,42.86,23117.0,34.8857,34.9509,34.8775,34.9509,23117.0
2018-07-27 12:45:00,42.86,42.87,42.81,42.81,12559.0,34.9509,34.9591,34.9102,34.9102,12559.0
2018-07-27 12:50:00,42.79,42.8,42.72,42.75,15094.0,34.8938,34.902,34.8368,34.8612,15094.0
2018-07-27 12:55:00,42.76,42.77,42.62,42.63,134611.0,34.8694,34.8775,34.7552,34.7634,134611.0
2018-07-27 13:00:00,42.61,42.64,42.49,42.64,42051.0,34.7471,34.7715,34.6492,34.7715,42051.0
2018-07-27 13:05:00,42.65,42.71,42.63,42.63,19203.0,34.7797,34.8286,34.7634,34.7634,19203.0
2018-07-27 13:10:00,42.64,42.66,42.6,42.65,17210.0,34.7715,34.7878,34.7389,34.7797,17210.0
2018-07-27 13:15:00,42.64,42.64,42.56,42.63,14275.0,34.7715,34.7715,34.7063,34.7634,14275.0
2018-07-27 13:20:00,42.63,42.64,42.6,42.62,11844.0,34.7634,34.7715,34.7389,34.7552,11844.0
2018-07-27 13:25:00,42.63,42.65,42.61,42.62,15074.0,34.7634,34.7797,34.7471,34.7552,15074.0
2018-07-27 13:30:00,42.62,42.62,42.57,42.6,13383.0,34.7552,34.7552,34.7144,34.7389,13383.0
2018-07-27 13:35:00,42.59,42.62,42.57,42.61,10530.0,34.7307,34.7552,34.7144,34.7471,10530.0
2018-07-27 13:40:00,42.64,42.65,42.6,42.65,14932.0,34.7715,34.7797,34.7389,34.7797,14932.0
2018-07-27 13:45:00,42.65,42.72,42.63,42.72,20619.0,34.7797,34.8368,34.7634,34.8368,20619.0
2018-07-27 13:50:00,42.72,42.74,42.71,42.73,19223.0,34.8368,34.8531,34.8286,34.8449,19223.0
2018-07-27 13:55:00,42.73,42.8,42.73,42.78,13050.0,34.8449,34.902,34.8449,34.8857,13050.0
2018-07-27 14:00:00,42.77,42.78,42.72,42.74,21989.0,34.8775,34.8857,34.8368,34.8531,21989.0
2018-07-27 14:05:00,42.73,42.74,42.67,42.72,19678.0,34.8449,34.8531,34.796,34.8368,19678.0
2018-07-27 14:10:00,42.72,42.74,42.69,42.73,9308.0,34.8368,34.8531,34.8123,34.8449,9308.0
2018-07-27 14:15:00,42.72,42.73,42.65,42.65,14906.0,34.8368,34.8449,34.7797,34.7797,14906.0
2018-07-27 14:20:00,42.65,42.65,42.57,42.62,20308.0,34.7797,34.7797,34.7144,34.7552,20308.0
2018-07-27 14:25:00,42.63,42.65,42.61,42.65,21747.0,34.7634,34.7797,34.7471,34.7797,21747.0
2018-07-27 14:30:00,42.64,42.71,42.62,42.67,14831.0,34.7715,34.8286,34.7552,34.796,14831.0
2018-07-27 14:35:00,42.67,42.68,42.6,42.61,10859.0,34.796,34.8041,34.7389,34.7471,10859.0
2018-07-27 14:40:00,42.62,42.67,42.58,42.59,18976.0,34.7552,34.796,34.7226,34.7307,18976.0
2018-07-27 14:45:00,42.59,42.63,42.56,42.56,12700.0,34.7307,34.7634,34.7063,34.7063,12700.0
2018-07-27 14:50:00,42.56,42.62,42.56,42.62,8022.0,34.7063,34.7552,34.7063,34.7552,8022.0
2018-07-27 14:55:00,42.63,42.64,42.58,42.59,17368.0,34.7634,34.7715,34.7226,34.7307,17368.0
2018-07-27 15:00:00,42.57,42.61,42.57,42.6,9154.0,34.7144,34.7471,34.7144,34.7389,9154.0
2018-07-27 15:05:00,42.59,42.59,42.53,42.53,28574.0,34.7307,34.7307,34.6818,34.6818,28574.0
2018-07-27 15:10:00,42.53,42.56,42.51,42.56,31320.0,34.6818,34.7063,34.6655,34.7063,31320.0
2018-07-27 15:15:00,42.56,42.56,42.49,42.49,31044.0,34.7063,34.7063,34.6492,34.6492,31044.0
2018-07-27 15:20:00,42.49,42.51,42.44,42.51,23899.0,34.6492,34.6655,34.6084,34.6655,23899.0
2018-07-27 15:25:00,42.51,42.51,42.43,42.43,12924.0,34.6655,34.6655,34.6003,34.6003,12924.0
2018-07-27 15:30:00,42.43,42.53,42.43,42.52,14935.0,34.6003,34.6818,34.6003,34.6737,14935.0
2018-07-27 15:35:00,42.53,42.53,42.5,42.53,23061.0,34.6818,34.6818,34.6574,34.6818,23061.0
2018-07-27 15:40:00,42.52,42.58,42.49,42.57,27106.0,34.6737,34.7226,34.6492,34.7144,27106.0
2018-07-27 15:45:00,42.57,42.61,42.57,42.59,18854.0,34.7144,34.7471,34.7144,34.7307,18854.0
2018-07-27 15:50:00,42.6,42.64,42.57,42.59,40949.0,34.7389,34.7715,34.7144,34.7307,40949.0
2018-07-27 15:55:00,42.6,42.65,42.56,42.56,129817.0,34.7389,34.7797,34.7063,34.7063,129817.0
2018-07-30 09:30:00,42.51,42.61,42.4,42.41,13607.0,34.6655,34.7471,34.5758,34.584,13607.0
2018-07-30 09:35:00,42.42,42.46,42.36,42.37,11891.0,34.5921,34.6247,34.5432,34.5513,11891.0
2018-07-30 09:40:00,42.36,42.41,42.28,42.28,15613.0,34.5432,34.584,34.478,34.478,15613.0
2018-07-30 09:45:00,42.27,42.39,42.24,42.32,28755.0,34.4698,34.5677,34.4453,34.5106,28755.0
2018-07-30 09:50:00,42.32,42.39,42.28,42.28,19487.0,34.5106,34.5677,34.478,34.478,19487.0
2018-07-30 09:55:00,42.29,42.39,42.28,42.33,14232.0,34.4861,34.5677,34.478,34.5187,14232.0
2018-07-30 10:00:00,42.33,42.42,42.3,42.37,9910.0,34.5187,34.5921,34.4943,34.5513,9910.0
2018-07-30 10:05:00,42.37,42.46,42.37,42.46,17502.0,34.5513,34.6247,34.5513,34.6247,17502.0
2018-07-30 10:10:00,42.47,42.47,42.38,42.38,12481.0,34.6329,34.6329,34.5595,34.5595,12481.0
2018-07-30 10:15:00,42.37,42.45,42.35,42.44,15071.0,34.5513,34.6166,34.535,34.6084,15071.0
2018-07-30 10:20:00,42.45,42.48,42.39,42.42,14474.0,34.6166,34.641,34.5677,34.5921,14474.0
2018-07-30 10:25:00,42.42,42.52,42.38,42.51,14203.0,34.5921,34.6737,34.5595,34.6655,14203.0
2018-07-30 10:30:00,42.51,42.51,42.43,42.43,12765.0,34.6655,34.6655,34.6003,34.6003,12765.0
2018-07-30 10:35:00,42.43,42.43,42.35,42.42,15850.0,34.6003,34.6003,34.535,34.5921,15850.0
2018-07-30 10:40:00,42.42,42.42,42.34,42.4,16900.0,34.5921,34.5921,34.5269,34.5758,16900.0
2018-07-30 10:45:00,42.39,42.39,42.34,42.37,14682.0,34.5677,34.5677,34.5269,34.5513,14682.0
2018-07-30 10:50:00,42.38,42.38,42.29,42.31,9390.0,34.5595,34.5595,34.4861,34.5024,9390.0
2018-07-30 10:55:00,42.32,42.35,42.3,42.32,8538.0,34.5106,34.535,34.4943,34.5106,8538.0
2018-07-30 11:00:00,42.32,42.36,42.28,42.32,11920.0,34.5106,34.5432,34.478,34.5106,11920.0
2018-07-30 11:05:00,42.34,42.4,42.31,42.32,14999.0,34.5269,34.5758,34.5024,34.5106,14999.0
2018-07-30 11:10:00,42.32,42.34,42.28,42.31,16689.0,34.5106,34.5269,34.478,34.5024,16689.0
2018-07-30 11:15:00,42.32,42.37,42.32,42.37,10614.0,34.5106,34.5513,34.5106,34.5513,10614.0
2018-07-30 11:20:00,42.38,42.4,42.36,42.39,13016.0,34.5595,34.5758,34.5432,34.5677,13016.0
2018-07-30 11:25:00,42.38,42.39,42.35,42.35,8880.0,34.5595,34.5677,34.535,34.535,8880.0
2018-07-30 11:30:00,42.35,42.39,42.35,42.38,8899.0,34.535,34.5677,34.535,34.5595,8899.0
2018-07-30 11:35:00,42.38,42.38,42.31,42.32,10454.0,34.5595,34.5595,34.5024,34.5106,10454.0
2018-07-30 11:40:00,42.32,42.41,42.32,42.37,10188.0,34.5106,34.584,34.5106,34.5513,10188.0
2018-07-30 11:45:00,42.37,42.38,42.35,42.36,7019.0,34.5513,34.5595,34.535,34.5432,7019.0
2018-07-30 11:50:00,42.36,42.39,42.35,42.38,9241.0,34.5432,34.5677,34.535,34.5595,9241.0
2018-07-30 11:55:00,42.38,42.48,42.38,42.43,10078.0,34.5595,34.641,34.5595,34.6003,10078.0
2018-07-30 12:00:00,42.44,42.44,42.36,42.36,10100.0,34.6084,34.6084,34.5432,34.5432,10100.0
2018-07-30 12:05:00,42.36,42.37,42.31,42.31,8485.0,34.5432,34.5513,34.5024,34.5024,8485.0
2018-07-30 12:10:00,42.32,42.34,42.26,42.27,8664.0,34.5106,34.5269,34.4616,34.4698,8664.0
2018-07-30 12:15:00,42.27,42.3,42.26,42.28,5000.0,34.4698,34.4943,34.4616,34.478,5000.0
2018-07-30 12:20:00,42.28,42.29,42.27,42.28,8565.0,34.478,34.4861,34.4698,34.478,8565.0
2018-07-30 12:25:00,42.28,42.3,42.28,42.29,8758.0,34.478,34.4943,34.478,34.4861,8758.0
2018-07-30 12:30:00,42.3,42.31,42.28,42.28,9543.0,34.4943,34.5024,34.478,34.478,9543.0
2018-07-30 12:35:00,42.28,42.33,42.28,42.29,5992.0,34.478,34.5187,34.478,34.4861,5992.0
2018-07-30 12:40:00,42.29,42.3,42.22,42.23,13815.0,34.4861,34.4943,34.429,34.4372,13815.0
2018-07-30 12:45:00,42.23,42.23,42.12,42.14,14788.0,34.4372,34.4372,34.3475,34.3638,14788.0
2018-07-30 12:50:00,42.13,42.18,42.12,42.18,52331.0,34.3556,34.3964,34.3475,34.3964,52331.0
2018-07-30 12:55:00,42.19,42.24,42.19,42.24,6000.0,34.4046,34.4453,34.4046,34.4453,6000.0
2018-07-30 13:00:00,42.25,42.26,42.19,42.19,13479.0,34.4535,34.4616,34.4046,34.4046,13479.0
2018-07-30 13:05:00,42.2,42.33,42.2,42.33,14094.0,34.4127,34.5187,34.4127,34.5187,14094.0
2018-07-30 13:10:00,42.34,42.35,42.31,42.32,8603.0,34.5269,34.535,34.5024,34.5106,8603.0
2018-07-30 13:15:00,42.32,42.32,42.29,42.31,8387.0,34.5106,34.5106,34.4861,34.5024,8387.0
2018-07-30 13:20:00,42.32,42.41,42.32,42.4,15313.0,34.5106,34.584,34.5106,34.5758,15313.0
2018-07-30 13:25:00,42.4,42.41,42.33,42.35,13324.0,34.5758,34.584,34.5187,34.535,13324.0
2018-07-30 13:30:00,42.34,42.36,42.29,42.3,11711.0,34.5269,34.5432,34.4861,34.4943,11711.0
2018-07-30 13:35:00,42.29,42.29,42.27,42.27,6571.0,34.4861,34.4861,34.4698,34.4698,6571.0
2018-07-30 13:40:00,42.27,42.28,42.25,42.26,11774.0,34.4698,34.478,34.4535,34.4616,11774.0
2018-07-30 13:45:00,42.25,42.32,42.25,42.32,13228.0,34.4535,34.5106,34.4535,34.5106,13228.0
2018-07-30 13:50:00,42.33,42.38,42.31,42.37,17356.0,34.5187,34.5595,34.5024,34.5513,17356.0
2018-07-30 13:55:00,42.38,42.4,42.37,42.37,8652.0,34.5595,34.5758,34.5513,34.5513,8652.0
2018-07-30 14:00:00,42.36,42.39,42.35,42.39,12828.0,34.5432,34.5677,34.535,34.5677,12828.0
2018-07-30 14:05:00,42.39,42.39,42.35,42.37,8700.0,34.5677,34.5677,34.535,34.5513,8700.0
2018-07-30 14:10:00,42.35,42.35,42.32,42.32,7989.0,34.535,34.535,34.5106,34.5106,7989.0
2018-07-30 14:15:00,42.32,42.36,42.32,42.36,8600.0,34.5106,34.5432,34.5106,34.5432,8600.0
2018-07-30 14:20:00,42.36,42.36,42.33,42.35,10036.0,34.5432,34.5432,34.5187,34.535,10036.0
2018-07-30 14:25:00,42.34,42.35,42.33,42.35,5650.0,34.5269,34.535,34.5187,34.535,5650.0
2018-07-30 14:30:00,42.36,42.36,42.32,42.35,7192.0,34.5432,34.5432,34.5106,34.535,7192.0
2018-07-30 14:35:00,42.35,42.43,42.34,42.34,24000.0,34.535,34.6003,34.5269,34.5269,24000.0
2018-07-30 14:40:00,42.34,42.38,42.34,42.37,6418.0,34.5269,34.5595,34.5269,34.5513,6418.0
2018-07-30 14:45:00,42.36,42.39,42.35,42.36,12069.0,34.5432,34.5677,34.535,34.5432,12069.0
2018-07-30 14:50:00,42.37,42.38,42.34,42.35,6769.0,34.5513,34.5595,34.5269,34.535,6769.0
2018-07-30 14:55:00,42.36,42.39,42.32,42.33,14914.0,34.5432,34.5677,34.5106,34.5187,14914.0
2018-07-30 15:00:00,42.32,42.35,42.31,42.34,10482.0,34.5106,34.535,34.5024,34.5269,10482.0
2018-07-30 15:05:00,42.35,42.37,42.35,42.35,14284.0,34.535,34.5513,34.535,34.535,14284.0
2018-07-30 15:10:00,42.34,42.34,42.26,42.28,17303.0,34.5269,34.5269,34.4616,34.478,17303.0
2018-07-30 15:15:00,42.28,42.28,42.25,42.26,8074.0,34.478,34.478,34.4535,34.4616,8074.0
2018-07-30 15:20:00,42.25,42.26,42.22,42.22,11665.0,34.4535,34.4616,34.429,34.429,11665.0
2018-07-30 15:25:00,42.22,42.23,42.19,42.21,13414.0,34.429,34.4372,34.4046,34.4209,13414.0
2018-07-30 15:30:00,42.21,42.29,42.19,42.29,21836.0,34.4209,34.4861,34.4046,34.4861,21836.0
2018-07-30 15:35:00,42.29,42.3,42.24,42.26,20582.0,34.4861,34.4943,34.4453,34.4616,20582.0
2018-07-30 15:40:00,42.26,42.26,42.2,42.2,19638.0,34.4616,34.4616,34.4127,34.4127,19638.0
2018-07-30 15:45:00,42.19,42.2,42.15,42.15,18606.0,34.4046,34.4127,34.3719,34.3719,18606.0
2018-07-30 15:50:00,42.14,42.17,42.08,42.16,71861.0,34.3638,34.3883,34.3149,34.3801,71861.0
2018-07-30 15:55:00,42.16,42.17,42.13,42.17,79862.0,34.3801,34.3883,34.3556,34.3883,79862.0
2018-07-31 09:30:00,42.23,42.46,42.13,42.46,41706.0,34.4372,34.6247,34.3556,34.6247,41706.0
2018-07-31 09:35:00,42.48,42.61,42.47,42.49,30728.0,34.641,34.7471,34.6329,34.6492,30728.0
2018-07-31 09:40:00,42.49,42.5,42.37,42.4,20098.0,34.6492,34.6574,34.5513,34.5758,20098.0
2018-07-31 09:45:00,42.4,42.44,42.26,42.3,13860.0,34.5758,34.6084,34.4616,34.4943,13860.0
2018-07-31 09:50:00,42.3,42.3,42.18,42.19,20739.0,34.4943,34.4943,34.3964,34.4046,20739.0
2018-07-31 09:55:00,42.19,42.2,42.12,42.15,22588.0,34.4046,34.4127,34.3475,34.3719,22588.0
2018-07-31 10:00:00,42.15,42.19,42.12,42.14,31220.0,34.3719,34.4046,34.3475,34.3638,31220.0
2018-07-31 10:05:00,42.14,42.16,42.1,42.12,16812.0,34.3638,34.3801,34.3312,34.3475,16812.0
2018-07-31 10:10:00,42.13,42.17,41.99,42.0,33199.0,34.3556,34.3883,34.2415,34.2496,33199.0
2018-07-31 10:15:00,42.01,42.04,41.94,41.98,24556.0,34.2578,34.2822,34.2007,34.2333,24556.0
2018-07-31 10:20:00,41.98,42.01,41.92,41.92,65020.0,34.2333,34.2578,34.1844,34.1844,65020.0
2018-07-31 10:25:00,41.92,41.98,41.92,41.98,29550.0,34.1844,34.2333,34.1844,34.2333,29550.0
2018-07-31 10:30:00,41.97,42.01,41.94,41.99,36523.0,34.2252,34.2578,34.2007,34.2415,36523.0
2018-07-31 10:35:00,42.0,42.11,42.0,42.07,21170.0,34.2496,34.3393,34.2496,34.3067,21170.0
2018-07-31 10:40:00,42.06,42.08,41.98,41.98,14936.0,34.2986,34.3149,34.2333,34.2333,14936.0
2018-07-31 10:45:00,41.99,42.03,41.97,42.02,13723.0,34.2415,34.2741,34.2252,34.2659,13723.0
2018-07-31 10:50:00,42.02,42.05,41.99,42.03,11489.0,34.2659,34.2904,34.2415,34.2741,11489.0
2018-07-31 10:55:00,42.04,42.09,42.03,42.03,13033.0,34.2822,34.323,34.2741,34.2741,13033.0
2018-07-31 11:00:00,42.03,42.08,42.03,42.08,14781.0,34.2741,34.3149,34.2741,34.3149,14781.0
2018-07-31 11:05:00,42.08,42.11,42.07,42.11,11796.0,34.3149,34.3393,34.3067,34.3393,11796.0
2018-07-31 11:10:00,42.12,42.17,42.12,42.16,18160.0,34.3475,34.3883,34.3475,34.3801,18160.0
2018-07-31 11:15:00,42.17,42.17,42.12,42.13,16431.0,34.3883,34.3883,34.3475,34.3556,16431.0
2018-07-31 11:20:00,42.13,42.18,42.13,42.18,4093.0,34.3556,34.3964,34.3556,34.3964,4093.0
2018-07-31 11:25:00,42.19,42.19,42.14,42.14,14288.0,34.4046,34.4046,34.3638,34.3638,14288.0
2018-07-31 11:30:00,42.14,42.17,42.13,42.13,15469.0,34.3638,34.3883,34.3556,34.3556,15469.0
2018-07-31 11:35:00,42.13,42.19,42.13,42.15,7170.0,34.3556,34.4046,34.3556,34.3719,7170.0
2018-07-31 11:40:00,42.15,42.24,42.15,42.24,11232.0,34.3719,34.4453,34.3719,34.4453,11232.0
2018-07-31 11:45:00,42.24,42.36,42.24,42.35,30747.0,34.4453,34.5432,34.4453,34.535,30747.0
2018-07-31 11:50:00,42.35,42.36,42.35,42.35,9988.0,34.535,34.5432,34.535,34.535,9988.0
2018-07-31 11:55:00,42.34,42.34,42.28,42.33,14520.0,34.5269,34.5269,34.478,34.5187,14520.0
2018-07-31 12:00:00,42.33,42.37,42.33,42.35,19506.0,34.5187,34.5513,34.5187,34.535,19506.0
2018-07-31 12:05:00,42.35,42.35,42.32,42.32,7508.0,34.535,34.535,34.5106,34.5106,7508.0
2018-07-31 12:10:00,42.31,42.34,42.29,42.31,13767.0,34.5024,34.5269,34.4861,34.5024,13767.0
2018-07-31 12:15:00,42.31,42.33,42.31,42.33,4900.0,34.5024,34.5187,34.5024,34.5187,4900.0
2018-07-31 12:20:00,42.33,42.41,42.33,42.41,16439.0,34.5187,34.584,34.5187,34.584,16439.0
2018-07-31 12:25:00,42.4,42.42,42.4,42.42,3198.0,34.5758,34.5921,34.5758,34.5921,3198.0
2018-07-31 12:30:00,42.42,42.44,42.42,42.44,9355.0,34.5921,34.6084,34.5921,34.6084,9355.0
2018-07-31 12:35:00,42.44,42.48,42.42,42.44,18358.0,34.6084,34.641,34.5921,34.6084,18358.0
2018-07-31 12:40:00,42.43,42.44,42.4,42.42,6900.0,34.6003,34.6084,34.5758,34.5921,6900.0
2018-07-31 12:45:00,42.42,42.43,42.38,42.41,18676.0,34.5921,34.6003,34.5595,34.584,18676.0
2018-07-31 12:50:00,42.42,42.43,42.41,42.42,5439.0,34.5921,34.6003,34.584,34.5921,5439.0
2018-07-31 12:55:00,42.42,42.44,42.4,42.4,9730.0,34.5921,34.6084,34.5758,34.5758,9730.0
2018-07-31 13:00:00,42.42,42.44,42.4,42.44,4811.0,34.5921,34.6084,34.5758,34.6084,4811.0
2018-07-31 13:05:00,42.44,42.46,42.41,42.46,14124.0,34.6084,34.6247,34.584,34.6247,14124.0
2018-07-31 13:10:00,42.46,42.46,42.42,42.42,9265.0,34.6247,34.6247,34.5921,34.5921,9265.0
2018-07-31 13:15:00,42.42,42.44,42.4,42.4,9915.0,34.5921,34.6084,34.5758,34.5758,9915.0
2018-07-31 13:20:00,42.4,42.42,42.4,42.42,7392.0,34.5758,34.5921,34.5758,34.5921,7392.0
2018-07-31 13:25:00,42.42,42.42,42.4,42.4,4992.0,34.5921,34.5921,34.5758,34.5758,4992.0
2018-07-31 13:30:00,42.4,42.4,42.35,42.38,7323.0,34.5758,34.5758,34.535,34.5595,7323.0
2018-07-31 13:35:00,42.37,42.39,42.35,42.39,7005.0,34.5513,34.5677,34.535,34.5677,7005.0
2018-07-31 13:40:00,42.38,42.39,42.38,42.38,8021.0,34.5595,34.5677,34.5595,34.5595,8021.0
2018-07-31 13:45:00,42.38,42.43,42.38,42.43,8686.0,34.5595,34.6003,34.5595,34.6003,8686.0
2018-07-31 13:50:00,42.42,42.44,42.42,42.44,9642.0,34.5921,34.6084,34.5921,34.6084,9642.0
2018-07-31 13:55:00,42.44,42.44,42.38,42.44,10379.0,34.6084,34.6084,34.5595,34.6084,10379.0
2018-07-31 14:00:00,42.43,42.43,42.38,42.38,10790.0,34.6003,34.6003,34.5595,34.5595,10790.0
2018-07-31 14:05:00,42.38,42.4,42.38,42.38,6756.0,34.5595,34.5758,34.5595,34.5595,6756.0
2018-07-31 14:10:00,42.38,42.4,42.38,42.4,10500.0,34.5595,34.5758,34.5595,34.5758,10500.0
2018-07-31 14:15:00,42.39,42.39,42.38,42.39,4800.0,34.5677,34.5677,34.5595,34.5677,4800.0
2018-07-31 14:20:00,42.4,42.42,42.38,42.41,12939.0,34.5758,34.5921,34.5595,34.584,12939.0
2018-07-31 14:25:00,42.42,42.44,42.4,42.44,17273.0,34.5921,34.6084,34.5758,34.6084,17273.0
2018-07-31 14:30:00,42.44,42.44,42.4,42.4,9102.0,34.6084,34.6084,34.5758,34.5758,9102.0
2018-07-31 14:35:00,42.4,42.46,42.4,42.42,11053.0,34.5758,34.6247,34.5758,34.5921,11053.0
2018-07-31 14:40:00,42.42,42.46,42.41,42.46,7687.0,34.5921,34.6247,34.584,34.6247,7687.0
2018-07-31 14:45:00,42.47,42.47,42.44,42.44,19709.0,34.6329,34.6329,34.6084,34.6084,19709.0
2018-07-31 14:50:00,42.44,42.48,42.44,42.47,21282.0,34.6084,34.641,34.6084,34.6329,21282.0
2018-07-31 14:55:00,42.47,42.49,42.45,42.45,8682.0,34.6329,34.6492,34.6166,34.6166,8682.0
2018-07-31 15:00:00,42.45,42.45,42.38,42.4,19843.0,34.6166,34.6166,34.5595,34.5758,19843.0
2018-07-31 15:05:00,42.4,42.42,42.39,42.39,16624.0,34.5758,34.5921,34.5677,34.5677,16624.0
2018-07-31 15:10:00,42.4,42.4,42.38,42.4,9551.0,34.5758,34.5758,34.5595,34.5758,9551.0
2018-07-31 15:15:00,42.4,42.4,42.37,42.39,10272.0,34.5758,34.5758,34.5513,34.5677,10272.0
2018-07-31 15:20:00,42.39,42.41,42.39,42.4,9611.0,34.5677,34.584,34.5677,34.5758,9611.0
2018-07-31 15:25:00,42.4,42.41,42.38,42.4,18705.0,34.5758,34.584,34.5595,34.5758,18705.0
2018-07-31 15:30:00,42.39,42.39,42.35,42.36,19937.0,34.5677,34.5677,34.535,34.5432,19937.0
2018-07-31 15:35:00,42.36,42.38,42.35,42.35,28513.0,34.5432,34.5595,34.535,34.535,28513.0
2018-07-31 15:40:00,42.35,42.35,42.32,42.34,25861.0,34.535,34.535,34.5106,34.5269,25861.0
2018-07-31 15:45:00,42.35,42.36,42.26,42.26,35471.0,34.535,34.5432,34.4616,34.4616,35471.0
2018-07-31 15:50:00,42.26,42.29,42.18,42.26,76660.0,34.4616,34.4861,34.3964,34.4616,76660.0
2018-07-31 15:55:00,42.26,42.34,42.26,42.3,70681.0,34.4616,34.5269,34.4616,34.4943,70681.0
2018-08-01 09:30:00,42.12,42.14,41.97,42.14,33445.0,34.3475,34.3638,34.2252,34.3638,33445.0
2018-08-01 09:35:00,42.15,42.22,42.13,42.19,27014.0,34.3719,34.429,34.3556,34.4046,27014.0
2018-08-01 09:40:00,42.19,42.33,42.14,42.27,20745.0,34.4046,34.5187,34.3638,34.4698,20745.0
2018-08-01 09:45:00,42.28,42.28,42.09,42.09,24713.0,34.478,34.478,34.323,34.323,24713.0
2018-08-01 09:50:00,42.1,42.12,42.06,42.08,21801.0,34.3312,34.3475,34.2986,34.3149,21801.0
2018-08-01 09:55:00,42.08,42.08,41.85,41.88,50336.0,34.3149,34.3149,34.1273,34.1518,50336.0
2018-08-01 10:00:00,41.89,42.01,41.89,41.94,24057.0,34.1599,34.2578,34.1599,34.2007,24057.0
2018-08-01 10:05:00,41.95,42.05,41.94,42.05,14308.0,34.2089,34.2904,34.2007,34.2904,14308.0
2018-08-01 10:10:00,42.06,42.11,42.06,42.11,27273.0,34.2986,34.3393,34.2986,34.3393,27273.0
2018-08-01 10:15:00,42.11,42.12,42.02,42.04,18434.0,34.3393,34.3475,34.2659,34.2822,18434.0
2018-08-01 10:20:00,42.04,42.04,42.01,42.02,18047.0,34.2822,34.2822,34.2578,34.2659,18047.0
2018-08-01 10:25:00,42.02,42.02,41.96,41.96,18347.0,34.2659,34.2659,34.217,34.217,18347.0
2018-08-01 10:30:00,41.96,42.01,41.96,41.99,11926.0,34.217,34.2578,34.217,34.2415,11926.0
2018-08-01 10:35:00,41.99,42.0,41.91,41.91,14783.0,34.2415,34.2496,34.1762,34.1762,14783.0
2018-08-01 10:40:00,41.91,41.93,41.88,41.93,21923.0,34.1762,34.1925,34.1518,34.1925,21923.0
2018-08-01 10:45:00,41.94,41.97,41.92,41.92,11426.0,34.2007,34.2252,34.1844,34.1844,11426.0
2018-08-01 10:50:00,41.91,41.96,41.91,41.95,13193.0,34.1762,34.217,34.1762,34.2089,13193.0
2018-08-01 10:55:00,41.97,41.98,41.95,41.98,8234.0,34.2252,34.2333,34.2089,34.2333,8234.0
2018-08-01 11:00:00,41.99,42.01,41.96,42.01,22311.0,34.2415,34.2578,34.217,34.2578,22311.0
2018-08-01 11:05:00,42.01,42.01,41.97,41.98,9569.0,34.2578,34.2578,34.2252,34.2333,9569.0
2018-08-01 11:10:00,41.98,41.99,41.96,41.99,20002.0,34.2333,34.2415,34.217,34.2415,20002.0
2018-08-01 11:15:00,42.0,42.01,41.93,41.93,6723.0,34.2496,34.2578,34.1925,34.1925,6723.0
2018-08-01 11:20:00,41.93,41.93,41.88,41.89,11707.0,34.1925,34.1925,34.1518,34.1599,11707.0
2018-08-01 11:25:00,41.88,41.88,41.86,41.86,5635.0,34.1518,34.1518,34.1355,34.1355,5635.0
2018-08-01 11:30:00,41.85,41.85,41.77,41.79,17650.0,34.1273,34.1273,34.0621,34.0784,17650.0
2018-08-01 11:35:00,41.79,41.81,41.78,41.79,7600.0,34.0784,34.0947,34.0702,34.0784,7600.0
2018-08-01 11:40:00,41.78,41.81,41.78,41.8,11671.0,34.0702,34.0947,34.0702,34.0865,11671.0
2018-08-01 11:45:00,41.8,41.8,41.78,41.8,13641.0,34.0865,34.0865,34.0702,34.0865,13641.0
2018-08-01 11:50:00,41.79,41.8,41.74,41.8,11520.0,34.0784,34.0865,34.0376,34.0865,11520.0
2018-08-01 11:55:00,41.8,41.8,41.77,41.77,18743.0,34.0865,34.0865,34.0621,34.0621,18743.0
2018-08-01 12:00:00,41.77,41.78,41.71,41.75,23246.0,34.0621,34.0702,34.0131,34.0458,23246.0
2018-08-01 12:05:00,41.75,41.77,41.72,41.75,20215.0,34.0458,34.0621,34.0213,34.0458,20215.0
2018-08-01 12:10:00,41.74,41.75,41.72,41.72,12086.0,34.0376,34.0458,34.0213,34.0213,12086.0
2018-08-01 12:15:00,41.72,41.78,41.72,41.76,6465.0,34.0213,34.0702,34.0213,34.0539,6465.0
2018-08-01 12:20:00,41.75,41.75,41.69,41.7,13797.0,34.0458,34.0458,33.9968,34.005,13797.0
2018-08-01 12:25:00,41.7,41.71,41.67,41.71,9163.0,34.005,34.0131,33.9805,34.0131,9163.0
2018-08-01 12:30:00,41.69,41.71,41.67,41.71,7800.0,33.9968,34.0131,33.9805,34.0131,7800.0
2018-08-01 12:35:00,41.7,41.7,41.69,41.7,9200.0,34.005,34.005,33.9968,34.005,9200.0
2018-08-01 12:40:00,41.69,41.72,41.67,41.72,15836.0,33.9968,34.0213,33.9805,34.0213,15836.0
2018-08-01 12:45:00,41.72,41.72,41.66,41.66,15792.0,34.0213,34.0213,33.9724,33.9724,15792.0
2018-08-01 12:50:00,41.67,41.74,41.67,41.74,13696.0,33.9805,34.0376,33.9805,34.0376,13696.0
2018-08-01 12:55:00,41.75,41.76,41.71,41.72,6381.0,34.0458,34.0539,34.0131,34.0213,6381.0
2018-08-01 13:00:00,41.72,41.76,41.72,41.75,9606.0,34.0213,34.0539,34.0213,34.0458,9606.0
2018-08-01 13:05:00,41.75,41.75,41.72,41.74,3800.0,34.0458,34.0458,34.0213,34.0376,3800.0
2018-08-01 13:10:00,41.74,41.76,41.7,41.7,23307.0,34.0376,34.0539,34.005,34.005,23307.0
2018-08-01 13:15:00,41.71,41.72,41.71,41.72,4600.0,34.0131,34.0213,34.0131,34.0213,4600.0
2018-08-01 13:20:00,41.72,41.75,41.72,41.72,9178.0,34.0213,34.0458,34.0213,34.0213,9178.0
2018-08-01 13:25:00,41.73,41.73,41.67,41.67,6708.0,34.0294,34.0294,33.9805,33.9805,6708.0
2018-08-01 13:30:00,41.67,41.68,41.66,41.67,11000.0,33.9805,33.9887,33.9724,33.9805,11000.0
2018-08-01 13:35:00,41.68,41.69,41.67,41.68,7207.0,33.9887,33.9968,33.9805,33.9887,7207.0
2018-08-01 13:40:00,41.68,41.68,41.62,41.64,17338.0,33.9887,33.9887,33.9397,33.9561,17338.0
2018-08-01 13:45:00,41.65,41.67,41.65,41.65,10754.0,33.9642,33.9805,33.9642,33.9642,10754.0
2018-08-01 13:50:00,41.65,41.66,41.63,41.63,15437.0,33.9642,33.9724,33.9479,33.9479,15437.0
2018-08-01 13:55:00,41.63,41.63,41.47,41.57,48298.0,33.9479,33.9479,33.8174,33.899,48298.0
2018-08-01 14:00:00,41.57,41.64,41.51,41.54,33339.0,33.899,33.9561,33.85,33.8745,33339.0
2018-08-01 14:05:00,41.54,41.54,41.35,41.4,30209.0,33.8745,33.8745,33.7196,33.7603,30209.0
2018-08-01 14:10:00,41.41,41.47,41.34,41.44,39831.0,33.7685,33.8174,33.7114,33.793,39831.0
2018-08-01 14:15:00,41.45,41.56,41.45,41.52,10893.0,33.8011,33.8908,33.8011,33.8582,10893.0
2018-08-01 14:20:00,41.52,41.59,41.51,41.56,18148.0,33.8582,33.9153,33.85,33.8908,18148.0
2018-08-01 14:25:00,41.55,41.58,41.54,41.58,12095.0,33.8827,33.9071,33.8745,33.9071,12095.0
2018-08-01 14:30:00,41.6,41.65,41.6,41.63,12467.0,33.9234,33.9642,33.9234,33.9479,12467.0
2018-08-01 14:35:00,41.64,41.66,41.63,41.66,17159.0,33.9561,33.9724,33.9479,33.9724,17159.0
2018-08-01 14:40:00,41.67,41.68,41.61,41.61,11910.0,33.9805,33.9887,33.9316,33.9316,11910.0
2018-08-01 14:45:00,41.61,41.63,41.61,41.63,9276.0,33.9316,33.9479,33.9316,33.9479,9276.0
2018-08-01 14:50:00,41.64,41.65,41.63,41.64,9600.0,33.9561,33.9642,33.9479,33.9561,9600.0
2018-08-01 14:55:00,41.65,41.69,41.65,41.67,28830.0,33.9642,33.9968,33.9642,33.9805,28830.0
2018-08-01 15:00:00,41.68,41.7,41.68,41.69,11550.0,33.9887,34.005,33.9887,33.9968,11550.0
2018-08-01 15:05:00,41.69,41.71,41.69,41.71,6577.0,33.9968,34.0131,33.9968,34.0131,6577.0
2018-08-01 15:10:00,41.71,41.72,41.69,41.69,14315.0,34.0131,34.0213,33.9968,33.9968,14315.0
2018-08-01 15:15:00,41.69,41.72,41.69,41.7,10645.0,33.9968,34.0213,33.9968,34.005,10645.0
2018-08-01 15:20:00,41.71,41.73,41.71,41.72,24328.0,34.0131,34.0294,34.0131,34.0213,24328.0
2018-08-01 15:25:00,41.71,41.72,41.7,41.72,9872.0,34.0131,34.0213,34.005,34.0213,9872.0
2018-08-01 15:30:00,41.72,41.76,41.72,41.76,13054.0,34.0213,34.0539,34.0213,34.0539,13054.0
2018-08-01 15:35:00,41.76,41.81,41.76,41.8,30877.0,34.0539,34.0947,34.0539,34.0865,30877.0
2018-08-01 15:40:00,41.79,41.83,41.79,41.83,29930.0,34.0784,34.111,34.0784,34.111,29930.0
2018-08-01 15:45:00,41.83,41.84,41.82,41.82,21798.0,34.111,34.1191,34.1028,34.1028,21798.0
2018-08-01 15:50:00,41.81,41.87,41.81,41.87,50288.0,34.0947,34.1436,34.0947,34.1436,50288.0
2018-08-01 15:55:00,41.86,41.87,41.83,41.87,78747.0,34.1355,34.1436,34.111,34.1436,78747.0
2018-08-02 09:30:00,41.25,41.77,41.2,41.77,19367.0,33.638,34.0621,33.5973,34.0621,19367.0
2018-08-02 09:35:00,41.76,41.78,41.68,41.69,15503.0,34.0539,34.0702,33.9887,33.9968,15503.0
2018-08-02 09:40:00,41.73,41.73,41.62,41.67,19530.0,34.0294,34.0294,33.9397,33.9805,19530.0
2018-08-02 09:45:00,41.67,41.71,41.57,41.64,12121.0,33.9805,34.0131,33.899,33.9561,12121.0
2018-08-02 09:50:00,41.65,41.85,41.65,41.85,11102.0,33.9642,34.1273,33.9642,34.1273,11102.0
2018-08-02 09:55:00,41.85,41.86,41.8,41.85,12370.0,34.1273,34.1355,34.0865,34.1273,12370.0
2018-08-02 10:00:00,41.84,41.93,41.84,41.9,16909.0,34.1191,34.1925,34.1191,34.1681,16909.0
2018-08-02 10:05:00,41.9,41.97,41.9,41.92,10730.0,34.1681,34.2252,34.1681,34.1844,10730.0
2018-08-02 10:10:00,41.92,41.95,41.88,41.92,8900.0,34.1844,34.2089,34.1518,34.1844,8900.0
2018-08-02 10:15:00,41.92,42.01,41.92,42.0,16734.0,34.1844,34.2578,34.1844,34.2496,16734.0
2018-08-02 10:20:00,42.01,42.08,42.0,42.0,17597.0,34.2578,34.3149,34.2496,34.2496,17597.0
2018-08-02 10:25:00,42.03,42.03,42.01,42.02,13774.0,34.2741,34.2741,34.2578,34.2659,13774.0
2018-08-02 10:30:00,42.03,42.05,42.01,42.02,12070.0,34.2741,34.2904,34.2578,34.2659,12070.0
2018-08-02 10:35:00,42.04,42.17,42.03,42.17,24411.0,34.2822,34.3883,34.2741,34.3883,24411.0
2018-08-02 10:40:00,42.16,42.16,42.06,42.06,9521.0,34.3801,34.3801,34.2986,34.2986,9521.0
2018-08-02 10:45:00,42.05,42.05,42.0,42.04,11077.0,34.2904,34.2904,34.2496,34.2822,11077.0
2018-08-02 10:50:00,42.03,42.05,41.95,41.95,11655.0,34.2741,34.2904,34.2089,34.2089,11655.0
2018-08-02 10:55:00,41.96,41.96,41.92,41.96,13326.0,34.217,34.217,34.1844,34.217,13326.0
2018-08-02 11:00:00,41.98,42.03,41.98,41.98,16170.0,34.2333,34.2741,34.2333,34.2333,16170.0
2018-08-02 11:05:00,41.98,41.99,41.96,41.99,7075.0,34.2333,34.2415,34.217,34.2415,7075.0
2018-08-02 11:10:00,41.98,41.98,41.94,41.94,12618.0,34.2333,34.2333,34.2007,34.2007,12618.0
2018-08-02 11:15:00,41.95,41.97,41.92,41.92,22028.0,34.2089,34.2252,34.1844,34.1844,22028.0
2018-08-02 11:20:00,41.92,41.95,41.9,41.95,11085.0,34.1844,34.2089,34.1681,34.2089,11085.0
2018-08-02 11:25:00,41.97,42.13,41.97,42.12,11751.0,34.2252,34.3556,34.2252,34.3475,11751.0
2018-08-02 11:30:00,42.13,42.2,42.13,42.19,13567.0,34.3556,34.4127,34.3556,34.4046,13567.0
2018-08-02 11:35:00,42.19,42.24,42.19,42.23,13595.0,34.4046,34.4453,34.4046,34.4372,13595.0
2018-08-02 11:40:00,42.23,42.23,42.19,42.22,12372.0,34.4372,34.4372,34.4046,34.429,12372.0
2018-08-02 11:45:00,42.22,42.24,42.17,42.21,16498.0,34.429,34.4453,34.3883,34.4209,16498.0
2018-08-02 11:50:00,42.2,42.2,42.15,42.16,8341.0,34.4127,34.4127,34.3719,34.3801,8341.0
2018-08-02 11:55:00,42.15,42.15,42.1,42.1,15102.0,34.3719,34.3719,34.3312,34.3312,15102.0
2018-08-02 12:00:00,42.09,42.09,42.04,42.07,3900.0,34.323,34.323,34.2822,34.3067,3900.0
2018-08-02 12:05:00,42.09,42.2,42.09,42.19,38133.0,34.323,34.4127,34.323,34.4046,38133.0
2018-08-02 12:10:00,42.2,42.2,42.19,42.2,7100.0,34.4127,34.4127,34.4046,34.4127,7100.0
2018-08-02 12:15:00,42.21,42.22,42.17,42.19,12842.0,34.4209,34.429,34.3883,34.4046,12842.0
2018-08-02 12:20:00,42.19,42.23,42.17,42.22,13795.0,34.4046,34.4372,34.3883,34.429,13795.0
2018-08-02 12:25:00,42.23,42.29,42.23,42.24,12176.0,34.4372,34.4861,34.4372,34.4453,12176.0
2018-08-02 12:30:00,42.24,42.24,42.19,42.22,4600.0,34.4453,34.4453,34.4046,34.429,4600.0
2018-08-02 12:35:00,42.24,42.24,42.21,42.23,6240.0,34.4453,34.4453,34.4209,34.4372,6240.0
2018-08-02 12:40:00,42.25,42.29,42.25,42.25,12641.0,34.4535,34.4861,34.4535,34.4535,12641.0
2018-08-02 12:45:00,42.25,42.26,42.22,42.24,8162.0,34.4535,34.4616,34.429,34.4453,8162.0
2018-08-02 12:50:00,42.25,42.26,42.2,42.2,8455.0,34.4535,34.4616,34.4127,34.4127,8455.0
2018-08-02 12:55:00,42.21,42.25,42.21,42.25,10765.0,34.4209,34.4535,34.4209,34.4535,10765.0
2018-08-02 13:00:00,42.25,42.35,42.25,42.35,23648.0,34.4535,34.535,34.4535,34.535,23648.0
2018-08-02 13:05:00,42.37,42.37,42.32,42.33,18236.0,34.5513,34.5513,34.5106,34.5187,18236.0
2018-08-02 13:10:00,42.33,42.33,42.3,42.3,6161.0,34.5187,34.5187,34.4943,34.4943,6161.0
2018-08-02 13:15:00,42.3,42.38,42.3,42.38,10727.0,34.4943,34.5595,34.4943,34.5595,10727.0
2018-08-02 13:20:00,42.38,42.39,42.33,42.35,10656.0,34.5595,34.5677,34.5187,34.535,10656.0
2018-08-02 13:25:00,42.35,42.36,42.34,42.34,4284.0,34.535,34.5432,34.5269,34.5269,4284.0
2018-08-02 13:30:00,42.34,42.38,42.33,42.38,8480.0,34.5269,34.5595,34.5187,34.5595,8480.0
2018-08-02 13:35:00,42.38,42.4,42.36,42.36,9072.0,34.5595,34.5758,34.5432,34.5432,9072.0
2018-08-02 13:40:00,42.36,42.39,42.36,42.39,2700.0,34.5432,34.5677,34.5432,34.5677,2700.0
2018-08-02 13:45:00,42.4,42.44,42.4,42.44,11520.0,34.5758,34.6084,34.5758,34.6084,11520.0
2018-08-02 13:50:00,42.44,42.45,42.43,42.43,9296.0,34.6084,34.6166,34.6003,34.6003,9296.0
2018-08-02 13:55:00,42.43,42.49,42.43,42.48,14956.0,34.6003,34.6492,34.6003,34.641,14956.0
2018-08-02 14:00:00,42.48,42.52,42.45,42.52,10743.0,34.641,34.6737,34.6166,34.6737,10743.0
2018-08-02 14:05:00,42.52,42.52,42.49,42.49,11400.0,34.6737,34.6737,34.6492,34.6492,11400.0
2018-08-02 14:10:00,42.5,42.51,42.49,42.51,5909.0,34.6574,34.6655,34.6492,34.6655,5909.0
2018-08-02 14:15:00,42.5,42.5,42.4,42.41,18973.0,34.6574,34.6574,34.5758,34.584,18973.0
2018-08-02 14:20:00,42.41,42.43,42.39,42.39,4911.0,34.584,34.6003,34.5677,34.5677,4911.0
2018-08-02 14:25:00,42.39,42.42,42.39,42.42,8773.0,34.5677,34.5921,34.5677,34.5921,8773.0
2018-08-02 14:30:00,42.43,42.45,42.42,42.45,8042.0,34.6003,34.6166,34.5921,34.6166,8042.0
2018-08-02 14:35:00,42.45,42.47,42.45,42.46,7486.0,34.6166,34.6329,34.6166,34.6247,7486.0
2018-08-02 14:40:00,42.46,42.48,42.45,42.45,5730.0,34.6247,34.641,34.6166,34.6166,5730.0
2018-08-02 14:45:00,42.46,42.47,42.44,42.44,11159.0,34.6247,34.6329,34.6084,34.6084,11159.0
2018-08-02 14:50:00,42.44,42.46,42.43,42.45,11204.0,34.6084,34.6247,34.6003,34.6166,11204.0
2018-08-02 14:55:00,42.45,42.48,42.45,42.48,11042.0,34.6166,34.641,34.6166,34.641,11042.0
2018-08-02 15:00:00,42.48,42.49,42.45,42.49,8799.0,34.641,34.6492,34.6166,34.6492,8799.0
2018-08-02 15:05:00,42.49,42.51,42.47,42.48,10768.0,34.6492,34.6655,34.6329,34.641,10768.0
2018-08-02 15:10:00,42.48,42.48,42.44,42.48,5854.0,34.641,34.641,34.6084,34.641,5854.0
2018-08-02 15:15:00,42.48,42.52,42.48,42.52,21483.0,34.641,34.6737,34.641,34.6737,21483.0
2018-08-02 15:20:00,42.51,42.51,42.49,42.49,3900.0,34.6655,34.6655,34.6492,34.6492,3900.0
2018-08-02 15:25:00,42.49,42.5,42.48,42.5,6083.0,34.6492,34.6574,34.641,34.6574,6083.0
2018-08-02 15:30:00,42.5,42.51,42.5,42.51,9181.0,34.6574,34.6655,34.6574,34.6655,9181.0
2018-08-02 15:35:00,42.51,42.52,42.49,42.52,23837.0,34.6655,34.6737,34.6492,34.6737,23837.0
2018-08-02 15:40:00,42.52,42.53,42.5,42.52,22275.0,34.6737,34.6818,34.6574,34.6737,22275.0
2018-08-02 15:45:00,42.52,42.59,42.52,42.58,25033.0,34.6737,34.7307,34.6737,34.7226,25033.0
2018-08-02 15:50:00,42.59,42.6,42.5,42.53,53431.0,34.7307,34.7389,34.6574,34.6818,53431.0
2018-08-02 15:55:00,42.54,42.55,42.52,42.53,110101.0,34.69,34.6981,34.6737,34.6818,110101.0
2018-08-03 09:30:00,42.65,42.71,42.55,42.61,32045.0,34.7797,34.8286,34.6981,34.7471,32045.0
2018-08-03 09:35:00,42.61,42.69,42.6,42.66,12426.0,34.7471,34.8123,34.7389,34.7878,12426.0
2018-08-03 09:40:00,42.66,42.66,42.55,42.55,17288.0,34.7878,34.7878,34.6981,34.6981,17288.0
2018-08-03 09:45:00,42.55,42.57,42.46,42.56,14495.0,34.6981,34.7144,34.6247,34.7063,14495.0
2018-08-03 09:50:00,42.55,42.63,42.51,42.58,11995.0,34.6981,34.7634,34.6655,34.7226,11995.0
2018-08-03 09:55:00,42.59,42.65,42.55,42.65,8314.0,34.7307,34.7797,34.6981,34.7797,8314.0
2018-08-03 10:00:00,42.66,42.74,42.6,42.72,9877.0,34.7878,34.8531,34.7389,34.8368,9877.0
2018-08-03 10:05:00,42.73,42.73,42.69,42.72,5241.0,34.8449,34.8449,34.8123,34.8368,5241.0
2018-08-03 10:10:00,42.75,42.77,42.69,42.71,10684.0,34.8612,34.8775,34.8123,34.8286,10684.0
2018-08-03 10:15:00,42.74,42.74,42.67,42.68,10409.0,34.8531,34.8531,34.796,34.8041,10409.0
2018-08-03 10:20:00,42.68,42.71,42.67,42.68,8285.0,34.8041,34.8286,34.796,34.8041,8285.0
2018-08-03 10:25:00,42.67,42.86,42.66,42.85,11434.0,34.796,34.9509,34.7878,34.9428,11434.0
2018-08-03 10:30:00,42.86,42.87,42.8,42.8,17336.0,34.9509,34.9591,34.902,34.902,17336.0
2018-08-03 10:35:00,42.81,42.82,42.78,42.79,8019.0,34.9102,34.9183,34.8857,34.8938,8019.0
2018-08-03 10:40:00,42.79,42.82,42.78,42.78,9816.0,34.8938,34.9183,34.8857,34.8857,9816.0
2018-08-03 10:45:00,42.78,42.78,42.72,42.73,7430.0,34.8857,34.8857,34.8368,34.8449,7430.0
2018-08-03 10:50:00,42.73,42.73,42.63,42.68,19628.0,34.8449,34.8449,34.7634,34.8041,19628.0
2018-08-03 10:55:00,42.69,42.75,42.69,42.74,7445.0,34.8123,34.8612,34.8123,34.8531,7445.0
2018-08-03 11:00:00,42.75,42.76,42.72,42.74,14828.0,34.8612,34.8694,34.8368,34.8531,14828.0
2018-08-03 11:05:00,42.75,42.78,42.73,42.78,10507.0,34.8612,34.8857,34.8449,34.8857,10507.0
2018-08-03 11:10:00,42.8,42.82,42.8,42.82,7686.0,34.902,34.9183,34.902,34.9183,7686.0
2018-08-03 11:15:00,42.82,42.82,42.74,42.76,12182.0,34.9183,34.9183,34.8531,34.8694,12182.0
2018-08-03 11:20:00,42.76,42.8,42.76,42.79,6991.0,34.8694,34.902,34.8694,34.8938,6991.0
2018-08-03 11:25:00,42.8,42.8,42.79,42.8,5732.0,34.902,34.902,34.8938,34.902,5732.0
2018-08-03 11:30:00,42.79,42.79,42.75,42.78,7410.0,34.8938,34.8938,34.8612,34.8857,7410.0
2018-08-03 11:35:00,42.78,42.78,42.76,42.76,5165.0,34.8857,34.8857,34.8694,34.8694,5165.0
2018-08-03 11:40:00,42.75,42.76,42.74,42.74,5227.0,34.8612,34.8694,34.8531,34.8531,5227.0
2018-08-03 11:45:00,42.75,42.78,42.75,42.77,11927.0,34.8612,34.8857,34.8612,34.8775,11927.0
2018-08-03 11:50:00,42.76,42.77,42.76,42.76,5034.0,34.8694,34.8775,34.8694,34.8694,5034.0
2018-08-03 11:55:00,42.76,42.76,42.73,42.73,5620.0,34.8694,34.8694,34.8449,34.8449,5620.0
2018-08-03 12:00:00,42.73,42.76,42.73,42.76,3800.0,34.8449,34.8694,34.8449,34.8694,3800.0
2018-08-03 12:05:00,42.76,42.76,42.72,42.76,7967.0,34.8694,34.8694,34.8368,34.8694,7967.0
2018-08-03 12:10:00,42.76,42.76,42.75,42.75,7553.0,34.8694,34.8694,34.8612,34.8612,7553.0
2018-08-03 12:15:00,42.76,42.81,42.76,42.78,11325.0,34.8694,34.9102,34.8694,34.8857,11325.0
2018-08-03 12:20:00,42.78,42.8,42.78,42.8,4007.0,34.8857,34.902,34.8857,34.902,4007.0
2018-08-03 12:25:00,42.8,42.8,42.78,42.8,5578.0,34.902,34.902,34.8857,34.902,5578.0
2018-08-03 12:30:00,42.81,42.83,42.81,42.83,10095.0,34.9102,34.9265,34.9102,34.9265,10095.0
2018-08-03 12:35:00,42.83,42.84,42.83,42.83,6823.0,34.9265,34.9346,34.9265,34.9265,6823.0
2018-08-03 12:40:00,42.83,42.83,42.81,42.82,5517.0,34.9265,34.9265,34.9102,34.9183,5517.0
2018-08-03 12:45:00,42.82,42.82,42.76,42.78,12831.0,34.9183,34.9183,34.8694,34.8857,12831.0
2018-08-03 12:50:00,42.77,42.77,42.75,42.77,9000.0,34.8775,34.8775,34.8612,34.8775,9000.0
2018-08-03 12:55:00,42.78,42.79,42.77,42.77,8800.0,34.8857,34.8938,34.8775,34.8775,8800.0
2018-08-03 13:00:00,42.78,42.81,42.78,42.81,4400.0,34.8857,34.9102,34.8857,34.9102,4400.0
2018-08-03 13:05:00,42.81,42.81,42.77,42.79,15140.0,34.9102,34.9102,34.8775,34.8938,15140.0
2018-08-03 13:10:00,42.79,42.83,42.79,42.83,7405.0,34.8938,34.9265,34.8938,34.9265,7405.0
2018-08-03 13:15:00,42.84,42.85,42.82,42.82,10171.0,34.9346,34.9428,34.9183,34.9183,10171.0
2018-08-03 13:20:00,42.81,42.84,42.81,42.84,4601.0,34.9102,34.9346,34.9102,34.9346,4601.0
2018-08-03 13:25:00,42.84,42.84,42.82,42.82,5306.0,34.9346,34.9346,34.9183,34.9183,5306.0
2018-08-03 13:30:00,42.82,42.82,42.77,42.79,9800.0,34.9183,34.9183,34.8775,34.8938,9800.0
2018-08-03 13:35:00,42.8,42.81,42.8,42.81,3400.0,34.902,34.9102,34.902,34.9102,3400.0
2018-08-03 13:40:00,42.81,42.84,42.81,42.82,14174.0,34.9102,34.9346,34.9102,34.9183,14174.0
2018-08-03 13:45:00,42.82,42.83,42.82,42.83,2080.0,34.9183,34.9265,34.9183,34.9265,2080.0
2018-08-03 13:50:00,42.83,42.86,42.83,42.86,9445.0,34.9265,34.9509,34.9265,34.9509,9445.0
2018-08-03 13:55:00,42.85,42.85,42.79,42.81,25100.0,34.9428,34.9428,34.8938,34.9102,25100.0
2018-08-03 14:00:00,42.81,42.82,42.81,42.82,4900.0,34.9102,34.9183,34.9102,34.9183,4900.0
2018-08-03 14:05:00,42.81,42.81,42.8,42.8,4292.0,34.9102,34.9102,34.902,34.902,4292.0
2018-08-03 14:10:00,42.79,42.8,42.77,42.77,8978.0,34.8938,34.902,34.8775,34.8775,8978.0
2018-08-03 14:15:00,42.76,42.76,42.74,42.74,4406.0,34.8694,34.8694,34.8531,34.8531,4406.0
2018-08-03 14:20:00,42.75,42.75,42.74,42.74,3611.0,34.8612,34.8612,34.8531,34.8531,3611.0
2018-08-03 14:25:00,42.74,42.77,42.74,42.77,5998.0,34.8531,34.8775,34.8531,34.8775,5998.0
2018-08-03 14:30:00,42.78,42.78,42.72,42.72,14555.0,34.8857,34.8857,34.8368,34.8368,14555.0
2018-08-03 14:35:00,42.72,42.73,42.72,42.73,10407.0,34.8368,34.8449,34.8368,34.8449,10407.0
2018-08-03 14:40:00,42.73,42.73,42.71,42.72,10017.0,34.8449,34.8449,34.8286,34.8368,10017.0
2018-08-03 14:45:00,42.73,42.74,42.72,42.73,7552.0,34.8449,34.8531,34.8368,34.8449,7552.0
2018-08-03 14:50:00,42.72,42.72,42.69,42.69,6081.0,34.8368,34.8368,34.8123,34.8123,6081.0
2018-08-03 14:55:00,42.7,42.76,42.7,42.76,2400.0,34.8205,34.8694,34.8205,34.8694,2400.0
2018-08-03 15:00:00,42.76,42.79,42.76,42.79,9235.0,34.8694,34.8938,34.8694,34.8938,9235.0
2018-08-03 15:05:00,42.8,42.8,42.79,42.79,8364.0,34.902,34.902,34.8938,34.8938,8364.0
2018-08-03 15:10:00,42.8,42.83,42.8,42.83,10480.0,34.902,34.9265,34.902,34.9265,10480.0
2018-08-03 15:15:00,42.83,42.83,42.81,42.82,5212.0,34.9265,34.9265,34.9102,34.9183,5212.0
2018-08-03 15:20:00,42.82,42.84,42.82,42.83,10961.0,34.9183,34.9346,34.9183,34.9265,10961.0
2018-08-03 15:25:00,42.82,42.83,42.81,42.81,4849.0,34.9183,34.9265,34.9102,34.9102,4849.0
2018-08-03 15:30:00,42.81,42.81,42.79,42.81,12145.0,34.9102,34.9102,34.8938,34.9102,12145.0
2018-08-03 15:35:00,42.82,42.83,42.81,42.83,11069.0,34.9183,34.9265,34.9102,34.9265,11069.0
2018-08-03 15:40:00,42.83,42.85,42.83,42.83,14815.0,34.9265,34.9428,34.9265,34.9265,14815.0
2018-08-03 15:45:00,42.83,42.83,42.79,42.79,8845.0,34.9265,34.9265,34.8938,34.8938,8845.0
2018-08-03 15:50:00,42.8,42.84,42.78,42.8,17805.0,34.902,34.9346,34.8857,34.902,17805.0
2018-08-03 15:55:00,42.81,42.83,42.79,42.83,52748.0,34.9102,34.9265,34.8938,34.9265,52748.0
2018-08-06 09:30:00,42.79,42.81,42.66,42.71,17061.0,34.8938,34.9102,34.7878,34.8286,17061.0
2018-08-06 09:35:00,42.73,42.76,42.68,42.74,9647.0,34.8449,34.8694,34.8041,34.8531,9647.0
2018-08-06 09:40:00,42.74,42.78,42.69,42.7,10059.0,34.8531,34.8857,34.8123,34.8205,10059.0
2018-08-06 09:45:00,42.69,42.76,42.67,42.76,13590.0,34.8123,34.8694,34.796,34.8694,13590.0
2018-08-06 09:50:00,42.76,42.87,42.76,42.83,11875.0,34.8694,34.9591,34.8694,34.9265,11875.0
2018-08-06 09:55:00,42.84,42.89,42.84,42.89,17735.0,34.9346,34.9754,34.9346,34.9754,17735.0
2018-08-06 10:00:00,42.89,42.89,42.85,42.87,6869.0,34.9754,34.9754,34.9428,34.9591,6869.0
2018-08-06 10:05:00,42.87,42.93,42.82,42.92,27439.0,34.9591,35.008,34.9183,34.9999,27439.0
2018-08-06 10:10:00,42.92,42.99,42.89,42.91,37227.0,34.9999,35.0569,34.9754,34.9917,37227.0
2018-08-06 10:15:00,42.92,42.96,42.92,42.94,10704.0,34.9999,35.0325,34.9999,35.0162,10704.0
2018-08-06 10:20:00,42.94,42.94,42.88,42.89,6839.0,35.0162,35.0162,34.9672,34.9754,6839.0
2018-08-06 10:25:00,42.88,42.88,42.81,42.83,12518.0,34.9672,34.9672,34.9102,34.9265,12518.0
2018-08-06 10:30:00,42.83,42.85,42.81,42.84,9242.0,34.9265,34.9428,34.9102,34.9346,9242.0
2018-08-06 10:35:00,42.84,42.93,42.84,42.93,11038.0,34.9346,35.008,34.9346,35.008,11038.0
2018-08-06 10:40:00,42.94,42.96,42.93,42.95,10195.0,35.0162,35.0325,35.008,35.0243,10195.0
2018-08-06 10:45:00,42.95,42.98,42.95,42.95,14403.0,35.0243,35.0488,35.0243,35.0243,14403.0
2018-08-06 10:50:00,42.95,42.95,42.92,42.94,8296.0,35.0243,35.0243,34.9999,35.0162,8296.0
2018-08-06 10:55:00,42.95,42.95,42.89,42.9,5493.0,35.0243,35.0243,34.9754,34.9835,5493.0
2018-08-06 11:00:00,42.91,42.94,42.9,42.9,6800.0,34.9917,35.0162,34.9835,34.9835,6800.0
2018-08-06 11:05:00,42.9,42.93,42.88,42.93,9748.0,34.9835,35.008,34.9672,35.008,9748.0
2018-08-06 11:10:00,42.93,42.94,42.92,42.93,11038.0,35.008,35.0162,34.9999,35.008,11038.0
2018-08-06 11:15:00,42.93,42.93,42.84,42.87,6837.0,35.008,35.008,34.9346,34.9591,6837.0
2018-08-06 11:20:00,42.87,42.9,42.86,42.9,5830.0,34.9591,34.9835,34.9509,34.9835,5830.0
2018-08-06 11:25:00,42.91,42.95,42.91,42.92,8478.0,34.9917,35.0243,34.9917,34.9999,8478.0
2018-08-06 11:30:00,42.92,42.96,42.92,42.96,3928.0,34.9999,35.0325,34.9999,35.0325,3928.0
2018-08-06 11:35:00,42.96,42.98,42.96,42.98,6491.0,35.0325,35.0488,35.0325,35.0488,6491.0
2018-08-06 11:40:00,42.99,42.99,42.98,42.99,5955.0,35.0569,35.0569,35.0488,35.0569,5955.0
2018-08-06 11:45:00,42.99,42.99,42.98,42.99,4900.0,35.0569,35.0569,35.0488,35.0569,4900.0
2018-08-06 11:50:00,42.99,42.99,42.99,42.99,5903.0,35.0569,35.0569,35.0569,35.0569,5903.0
2018-08-06 11:55:00,42.99,43.03,42.99,43.03,20199.0,35.0569,35.0896,35.0569,35.0896,20199.0
2018-08-06 12:00:00,43.04,43.07,43.04,43.07,7921.0,35.0977,35.1222,35.0977,35.1222,7921.0
2018-08-06 12:05:00,43.08,43.13,43.08,43.13,7315.0,35.1303,35.1711,35.1303,35.1711,7315.0
2018-08-06 12:10:00,43.14,43.25,43.14,43.22,21448.0,35.1793,35.269,35.1793,35.2445,21448.0
2018-08-06 12:15:00,43.22,43.25,43.22,43.24,7191.0,35.2445,35.269,35.2445,35.2608,7191.0
2018-08-06 12:20:00,43.24,43.25,43.22,43.22,5738.0,35.2608,35.269,35.2445,35.2445,5738.0
2018-08-06 12:25:00,43.22,43.22,43.19,43.19,7800.0,35.2445,35.2445,35.22,35.22,7800.0
2018-08-06 12:30:00,43.19,43.19,43.19,43.19,3900.0,35.22,35.22,35.22,35.22,3900.0
2018-08-06 12:35:00,43.19,43.19,43.18,43.18,5659.0,35.22,35.22,35.2119,35.2119,5659.0
2018-08-06 12:40:00,43.18,43.19,43.16,43.19,8285.0,35.2119,35.22,35.1956,35.22,8285.0
2018-08-06 12:45:00,43.19,43.19,43.19,43.19,2100.0,35.22,35.22,35.22,35.22,2100.0
2018-08-06 12:50:00,43.2,43.23,43.2,43.23,9384.0,35.2282,35.2526,35.2282,35.2526,9384.0
2018-08-06 12:55:00,43.22,43.22,43.21,43.21,5391.0,35.2445,35.2445,35.2363,35.2363,5391.0
2018-08-06 13:00:00,43.21,43.26,43.21,43.26,8300.0,35.2363,35.2771,35.2363,35.2771,8300.0
2018-08-06 13:05:00,43.26,43.28,43.26,43.27,11654.0,35.2771,35.2934,35.2771,35.2853,11654.0
2018-08-06 13:10:00,43.28,43.29,43.27,43.29,8028.0,35.2934,35.3016,35.2853,35.3016,8028.0
2018-08-06 13:15:00,43.29,43.31,43.25,43.25,18700.0,35.3016,35.3179,35.269,35.269,18700.0
2018-08-06 13:20:00,43.25,43.25,43.22,43.23,4800.0,35.269,35.269,35.2445,35.2526,4800.0
2018-08-06 13:25:00,43.23,43.24,43.2,43.22,10672.0,35.2526,35.2608,35.2282,35.2445,10672.0
2018-08-06 13:30:00,43.23,43.24,43.21,43.21,11431.0,35.2526,35.2608,35.2363,35.2363,11431.0
2018-08-06 13:35:00,43.21,43.22,43.19,43.22,8500.0,35.2363,35.2445,35.22,35.2445,8500.0
2018-08-06 13:40:00,43.22,43.24,43.22,43.23,10461.0,35.2445,35.2608,35.2445,35.2526,10461.0
2018-08-06 13:45:00,43.22,43.23,43.22,43.23,6200.0,35.2445,35.2526,35.2445,35.2526,6200.0
2018-08-06 13:50:00,43.23,43.23,43.2,43.21,17235.0,35.2526,35.2526,35.2282,35.2363,17235.0
2018-08-06 13:55:00,43.21,43.21,43.19,43.2,14115.0,35.2363,35.2363,35.22,35.2282,14115.0
2018-08-06 14:00:00,43.2,43.21,43.19,43.2,7700.0,35.2282,35.2363,35.22,35.2282,7700.0
2018-08-06 14:05:00,43.22,43.23,43.22,43.22,7279.0,35.2445,35.2526,35.2445,35.2445,7279.0
2018-08-06 14:10:00,43.22,43.24,43.22,43.24,1687.0,35.2445,35.2608,35.2445,35.2608,1687.0
2018-08-06 14:15:00,43.24,43.25,43.23,43.25,7760.0,35.2608,35.269,35.2526,35.269,7760.0
2018-08-06 14:20:00,43.25,43.26,43.25,43.26,9500.0,35.269,35.2771,35.269,35.2771,9500.0
2018-08-06 14:25:00,43.26,43.33,43.26,43.33,14322.0,35.2771,35.3342,35.2771,35.3342,14322.0
2018-08-06 14:30:00,43.32,43.33,43.31,43.32,4862.0,35.326,35.3342,35.3179,35.326,4862.0
2018-08-06 14:35:00,43.31,43.34,43.31,43.34,9250.0,35.3179,35.3423,35.3179,35.3423,9250.0
2018-08-06 14:40:00,43.34,43.38,43.34,43.38,4806.0,35.3423,35.375,35.3423,35.375,4806.0
2018-08-06 14:45:00,43.39,43.39,43.33,43.33,12945.0,35.3831,35.3831,35.3342,35.3342,12945.0
2018-08-06 14:50:00,43.34,43.34,43.29,43.32,12260.0,35.3423,35.3423,35.3016,35.326,12260.0
2018-08-06 14:55:00,43.33,43.33,43.3,43.3,6640.0,35.3342,35.3342,35.3097,35.3097,6640.0
2018-08-06 15:00:00,43.31,43.32,43.3,43.32,12299.0,35.3179,35.326,35.3097,35.326,12299.0
2018-08-06 15:05:00,43.33,43.34,43.31,43.34,12681.0,35.3342,35.3423,35.3179,35.3423,12681.0
2018-08-06 15:10:00,43.35,43.4,43.35,43.38,16715.0,35.3505,35.3913,35.3505,35.375,16715.0
2018-08-06 15:15:00,43.38,43.38,43.35,43.37,5247.0,35.375,35.375,35.3505,35.3668,5247.0
2018-08-06 15:20:00,43.38,43.4,43.37,43.37,9763.0,35.375,35.3913,35.3668,35.3668,9763.0
2018-08-06 15:25:00,43.37,43.39,43.37,43.39,7496.0,35.3668,35.3831,35.3668,35.3831,7496.0
2018-08-06 15:30:00,43.38,43.4,43.37,43.38,23573.0,35.375,35.3913,35.3668,35.375,23573.0
2018-08-06 15:35:00,43.38,43.38,43.36,43.37,15599.0,35.375,35.375,35.3587,35.3668,15599.0
2018-08-06 15:40:00,43.37,43.38,43.33,43.33,24842.0,35.3668,35.375,35.3342,35.3342,24842.0
2018-08-06 15:45:00,43.33,43.36,43.28,43.3,17747.0,35.3342,35.3587,35.2934,35.3097,17747.0
2018-08-06 15:50:00,43.31,43.32,43.26,43.27,21873.0,35.3179,35.326,35.2771,35.2853,21873.0
2018-08-06 15:55:00,43.28,43.31,43.26,43.29,49437.0,35.2934,35.3179,35.2771,35.3016,49437.0
2018-08-07 09:30:00,43.4,43.45,43.24,43.42,18835.0,35.3913,35.4321,35.2608,35.4076,18835.0
2018-08-07 09:35:00,43.43,43.54,43.43,43.54,16687.0,35.4157,35.5054,35.4157,35.5054,16687.0
2018-08-07 09:40:00,43.56,43.59,43.54,43.56,13384.0,35.5218,35.5462,35.5054,35.5218,13384.0
2018-08-07 09:45:00,43.55,43.63,43.53,43.54,15135.0,35.5136,35.5788,35.4973,35.5054,15135.0
2018-08-07 09:50:00,43.56,43.59,43.54,43.59,11200.0,35.5218,35.5462,35.5054,35.5462,11200.0
2018-08-07 09:55:00,43.6,43.64,43.57,43.61,11862.0,35.5544,35.587,35.5299,35.5625,11862.0
2018-08-07 10:00:00,43.62,43.63,43.54,43.54,15375.0,35.5707,35.5788,35.5054,35.5054,15375.0
2018-08-07 10:05:00,43.54,43.57,43.51,43.55,12459.0,35.5054,35.5299,35.481,35.5136,12459.0
2018-08-07 10:10:00,43.55,43.55,43.49,43.54,15604.0,35.5136,35.5136,35.4647,35.5054,15604.0
2018-08-07 10:15:00,43.54,43.54,43.39,43.39,24672.0,35.5054,35.5054,35.3831,35.3831,24672.0
2018-08-07 10:20:00,43.39,43.49,43.39,43.46,13400.0,35.3831,35.4647,35.3831,35.4402,13400.0
2018-08-07 10:25:00,43.46,43.48,43.44,43.48,18303.0,35.4402,35.4565,35.4239,35.4565,18303.0
2018-08-07 10:30:00,43.48,43.52,43.39,43.4,29465.0,35.4565,35.4891,35.3831,35.3913,29465.0
2018-08-07 10:35:00,43.41,43.46,43.4,43.45,17891.0,35.3994,35.4402,35.3913,35.4321,17891.0
2018-08-07 10:40:00,43.44,43.46,43.4,43.42,11143.0,35.4239,35.4402,35.3913,35.4076,11143.0
2018-08-07 10:45:00,43.42,43.42,43.37,43.4,11055.0,35.4076,35.4076,35.3668,35.3913,11055.0
2018-08-07 10:50:00,43.4,43.4,43.35,43.39,17190.0,35.3913,35.3913,35.3505,35.3831,17190.0
2018-08-07 10:55:00,43.4,43.4,43.36,43.38,10105.0,35.3913,35.3913,35.3587,35.375,10105.0
2018-08-07 11:00:00,43.37,43.47,43.34,43.47,13211.0,35.3668,35.4484,35.3423,35.4484,13211.0
2018-08-07 11:05:00,43.47,43.49,43.44,43.45,10419.0,35.4484,35.4647,35.4239,35.4321,10419.0
2018-08-07 11:10:00,43.44,43.46,43.43,43.46,8205.0,35.4239,35.4402,35.4157,35.4402,8205.0
2018-08-07 11:15:00,43.47,43.47,43.4,43.4,12905.0,35.4484,35.4484,35.3913,35.3913,12905.0
2018-08-07 11:20:00,43.41,43.43,43.38,43.41,8170.0,35.3994,35.4157,35.375,35.3994,8170.0
2018-08-07 11:25:00,43.4,43.4,43.34,43.35,10850.0,35.3913,35.3913,35.3423,35.3505,10850.0
2018-08-07 11:30:00,43.35,43.39,43.35,43.35,8382.0,35.3505,35.3831,35.3505,35.3505,8382.0
2018-08-07 11:35:00,43.36,43.39,43.34,43.37,15771.0,35.3587,35.3831,35.3423,35.3668,15771.0
2018-08-07 11:40:00,43.37,43.37,43.33,43.34,11661.0,35.3668,35.3668,35.3342,35.3423,11661.0
2018-08-07 11:45:00,43.34,43.35,43.33,43.34,12683.0,35.3423,35.3505,35.3342,35.3423,12683.0
2018-08-07 11:50:00,43.33,43.37,43.33,43.36,9200.0,35.3342,35.3668,35.3342,35.3587,9200.0
2018-08-07 11:55:00,43.36,43.4,43.36,43.39,8686.0,35.3587,35.3913,35.3587,35.3831,8686.0
2018-08-07 12:00:00,43.39,43.42,43.38,43.4,26177.0,35.3831,35.4076,35.375,35.3913,26177.0
2018-08-07 12:05:00,43.4,43.45,43.4,43.44,9205.0,35.3913,35.4321,35.3913,35.4239,9205.0
2018-08-07 12:10:00,43.45,43.47,43.44,43.46,8973.0,35.4321,35.4484,35.4239,35.4402,8973.0
2018-08-07 12:15:00,43.48,43.48,43.44,43.47,8406.0,35.4565,35.4565,35.4239,35.4484,8406.0
2018-08-07 12:20:00,43.47,43.48,43.46,43.47,16243.0,35.4484,35.4565,35.4402,35.4484,16243.0
2018-08-07 12:25:00,43.47,43.48,43.44,43.45,13299.0,35.4484,35.4565,35.4239,35.4321,13299.0
2018-08-07 12:30:00,43.44,43.44,43.4,43.4,10147.0,35.4239,35.4239,35.3913,35.3913,10147.0
2018-08-07 12:35:00,43.41,43.43,43.39,43.4,4555.0,35.3994,35.4157,35.3831,35.3913,4555.0
2018-08-07 12:40:00,43.4,43.4,43.38,43.4,7001.0,35.3913,35.3913,35.375,35.3913,7001.0
2018-08-07 12:45:00,43.4,43.41,43.4,43.41,6150.0,35.3913,35.3994,35.3913,35.3994,6150.0
2018-08-07 12:50:00,43.42,43.43,43.4,43.42,9106.0,35.4076,35.4157,35.3913,35.4076,9106.0
2018-08-07 12:55:00,43.42,43.44,43.42,43.43,5508.0,35.4076,35.4239,35.4076,35.4157,5508.0
2018-08-07 13:00:00,43.43,43.44,43.41,43.43,13382.0,35.4157,35.4239,35.3994,35.4157,13382.0
2018-08-07 13:05:00,43.43,43.44,43.41,43.44,18014.0,35.4157,35.4239,35.3994,35.4239,18014.0
2018-08-07 13:10:00,43.45,43.46,43.44,43.44,10403.0,35.4321,35.4402,35.4239,35.4239,10403.0
2018-08-07 13:15:00,43.45,43.45,43.42,43.42,9578.0,35.4321,35.4321,35.4076,35.4076,9578.0
2018-08-07 13:20:00,43.42,43.44,43.41,43.42,11398.0,35.4076,35.4239,35.3994,35.4076,11398.0
2018-08-07 13:25:00,43.42,43.42,43.41,43.42,5500.0,35.4076,35.4076,35.3994,35.4076,5500.0
2018-08-07 13:30:00,43.43,43.44,43.43,43.44,11701.0,35.4157,35.4239,35.4157,35.4239,11701.0
2018-08-07 13:35:00,43.44,43.44,43.4,43.4,13802.0,35.4239,35.4239,35.3913,35.3913,13802.0
2018-08-07 13:40:00,43.4,43.42,43.38,43.42,12270.0,35.3913,35.4076,35.375,35.4076,12270.0
2018-08-07 13:45:00,43.42,43.51,43.42,43.48,27823.0,35.4076,35.481,35.4076,35.4565,27823.0
2018-08-07 13:50:00,43.47,43.54,43.47,43.49,16665.0,35.4484,35.5054,35.4484,35.4647,16665.0
2018-08-07 13:55:00,43.49,43.52,43.48,43.52,17896.0,35.4647,35.4891,35.4565,35.4891,17896.0
2018-08-07 14:00:00,43.52,43.53,43.5,43.51,24902.0,35.4891,35.4973,35.4728,35.481,24902.0
2018-08-07 14:05:00,43.51,43.51,43.47,43.47,9920.0,35.481,35.481,35.4484,35.4484,9920.0
2018-08-07 14:10:00,43.47,43.48,43.45,43.47,9200.0,35.4484,35.4565,35.4321,35.4484,9200.0
2018-08-07 14:15:00,43.47,43.48,43.45,43.47,7727.0,35.4484,35.4565,35.4321,35.4484,7727.0
2018-08-07 14:20:00,43.49,43.51,43.49,43.5,8691.0,35.4647,35.481,35.4647,35.4728,8691.0
2018-08-07 14:25:00,43.49,43.5,43.47,43.49,16313.0,35.4647,35.4728,35.4484,35.4647,16313.0
2018-08-07 14:30:00,43.49,43.49,43.47,43.49,14496.0,35.4647,35.4647,35.4484,35.4647,14496.0
2018-08-07 14:35:00,43.49,43.49,43.48,43.49,8820.0,35.4647,35.4647,35.4565,35.4647,8820.0
2018-08-07 14:40:00,43.49,43.49,43.48,43.48,7381.0,35.4647,35.4647,35.4565,35.4565,7381.0
2018-08-07 14:45:00,43.49,43.49,43.48,43.49,14916.0,35.4647,35.4647,35.4565,35.4647,14916.0
2018-08-07 14:50:00,43.5,43.51,43.5,43.5,8700.0,35.4728,35.481,35.4728,35.4728,8700.0
2018-08-07 14:55:00,43.5,43.5,43.49,43.5,11887.0,35.4728,35.4728,35.4647,35.4728,11887.0
2018-08-07 15:00:00,43.5,43.51,43.48,43.48,17108.0,35.4728,35.481,35.4565,35.4565,17108.0
2018-08-07 15:05:00,43.49,43.5,43.49,43.49,6400.0,35.4647,35.4728,35.4647,35.4647,6400.0
2018-08-07 15:10:00,43.5,43.56,43.5,43.56,19135.0,35.4728,35.5218,35.4728,35.5218,19135.0
2018-08-07 15:15:00,43.56,43.58,43.56,43.57,15133.0,35.5218,35.5381,35.5218,35.5299,15133.0
2018-08-07 15:20:00,43.57,43.58,43.55,43.56,16525.0,35.5299,35.5381,35.5136,35.5218,16525.0
2018-08-07 15:25:00,43.56,43.59,43.56,43.59,17135.0,35.5218,35.5462,35.5218,35.5462,17135.0
2018-08-07 15:30:00,43.6,43.6,43.56,43.59,12603.0,35.5544,35.5544,35.5218,35.5462,12603.0
2018-08-07 15:35:00,43.58,43.58,43.54,43.56,18966.0,35.5381,35.5381,35.5054,35.5218,18966.0
2018-08-07 15:40:00,43.56,43.56,43.53,43.54,21552.0,35.5218,35.5218,35.4973,35.5054,21552.0
2018-08-07 15:45:00,43.54,43.55,43.53,43.54,14182.0,35.5054,35.5136,35.4973,35.5054,14182.0
2018-08-07 15:50:00,43.54,43.6,43.54,43.56,33342.0,35.5054,35.5544,35.5054,35.5218,33342.0
2018-08-07 15:55:00,43.56,43.58,43.56,43.57,55964.0,35.5218,35.5381,35.5218,35.5299,55964.0
2018-08-08 09:30:00,43.59,43.67,43.54,43.6,11861.0,35.5462,35.6115,35.5054,35.5544,11861.0
2018-08-08 09:35:00,43.6,43.62,43.52,43.56,10918.0,35.5544,35.5707,35.4891,35.5218,10918.0
2018-08-08 09:40:00,43.55,43.59,43.51,43.53,13704.0,35.5136,35.5462,35.481,35.4973,13704.0
2018-08-08 09:45:00,43.55,43.62,43.54,43.62,8795.0,35.5136,35.5707,35.5054,35.5707,8795.0
2018-08-08 09:50:00,43.62,43.62,43.49,43.53,16404.0,35.5707,35.5707,35.4647,35.4973,16404.0
2018-08-08 09:55:00,43.53,43.55,43.5,43.53,7075.0,35.4973,35.5136,35.4728,35.4973,7075.0
2018-08-08 10:00:00,43.56,43.56,43.5,43.54,11158.0,35.5218,35.5218,35.4728,35.5054,11158.0
2018-08-08 10:05:00,43.53,43.53,43.49,43.53,8256.0,35.4973,35.4973,35.4647,35.4973,8256.0
2018-08-08 10:10:00,43.53,43.53,43.48,43.48,12870.0,35.4973,35.4973,35.4565,35.4565,12870.0
2018-08-08 10:15:00,43.47,43.49,43.46,43.47,13289.0,35.4484,35.4647,35.4402,35.4484,13289.0
2018-08-08 10:20:00,43.48,43.49,43.45,43.47,9567.0,35.4565,35.4647,35.4321,35.4484,9567.0
2018-08-08 10:25:00,43.47,43.51,43.47,43.51,9661.0,35.4484,35.481,35.4484,35.481,9661.0
2018-08-08 10:30:00,43.51,43.55,43.51,43.54,11925.0,35.481,35.5136,35.481,35.5054,11925.0
2018-08-08 10:35:00,43.54,43.56,43.53,43.56,8849.0,35.5054,35.5218,35.4973,35.5218,8849.0
2018-08-08 10:40:00,43.56,43.57,43.55,43.57,7401.0,35.5218,35.5299,35.5136,35.5299,7401.0
2018-08-08 10:45:00,43.58,43.59,43.57,43.59,2385.0,35.5381,35.5462,35.5299,35.5462,2385.0
2018-08-08 10:50:00,43.59,43.65,43.59,43.65,17319.0,35.5462,35.5951,35.5462,35.5951,17319.0
2018-08-08 10:55:00,43.65,43.68,43.65,43.68,16688.0,35.5951,35.6196,35.5951,35.6196,16688.0
2018-08-08 11:00:00,43.68,43.72,43.68,43.7,10438.0,35.6196,35.6522,35.6196,35.6359,10438.0
2018-08-08 11:05:00,43.69,43.69,43.65,43.67,6113.0,35.6278,35.6278,35.5951,35.6115,6113.0
2018-08-08 11:10:00,43.67,43.71,43.67,43.68,10570.0,35.6115,35.6441,35.6115,35.6196,10570.0
2018-08-08 11:15:00,43.69,43.71,43.69,43.7,7000.0,35.6278,35.6441,35.6278,35.6359,7000.0
2018-08-08 11:20:00,43.71,43.73,43.66,43.67,15612.0,35.6441,35.6604,35.6033,35.6115,15612.0
2018-08-08 11:25:00,43.67,43.69,43.67,43.69,5955.0,35.6115,35.6278,35.6115,35.6278,5955.0
2018-08-08 11:30:00,43.7,43.74,43.7,43.74,5882.0,35.6359,35.6685,35.6359,35.6685,5882.0
2018-08-08 11:35:00,43.73,43.74,43.71,43.72,9410.0,35.6604,35.6685,35.6441,35.6522,9410.0
2018-08-08 11:40:00,43.71,43.71,43.7,43.7,7017.0,35.6441,35.6441,35.6359,35.6359,7017.0
2018-08-08 11:45:00,43.7,43.7,43.67,43.68,4800.0,35.6359,35.6359,35.6115,35.6196,4800.0
2018-08-08 11:50:00,43.67,43.67,43.64,43.66,9044.0,35.6115,35.6115,35.587,35.6033,9044.0
2018-08-08 11:55:00,43.66,43.67,43.65,43.65,4900.0,35.6033,35.6115,35.5951,35.5951,4900.0
2018-08-08 12:00:00,43.65,43.65,43.61,43.62,9598.0,35.5951,35.5951,35.5625,35.5707,9598.0
2018-08-08 12:05:00,43.62,43.63,43.6,43.61,10063.0,35.5707,35.5788,35.5544,35.5625,10063.0
2018-08-08 12:10:00,43.61,43.61,43.59,43.59,6131.0,35.5625,35.5625,35.5462,35.5462,6131.0
2018-08-08 12:15:00,43.6,43.61,43.56,43.57,13160.0,35.5544,35.5625,35.5218,35.5299,13160.0
2018-08-08 12:20:00,43.58,43.58,43.55,43.56,7922.0,35.5381,35.5381,35.5136,35.5218,7922.0
2018-08-08 12:25:00,43.56,43.57,43.55,43.57,7938.0,35.5218,35.5299,35.5136,35.5299,7938.0
2018-08-08 12:30:00,43.58,43.63,43.58,43.63,8520.0,35.5381,35.5788,35.5381,35.5788,8520.0
2018-08-08 12:35:00,43.64,43.65,43.64,43.65,7892.0,35.587,35.5951,35.587,35.5951,7892.0
2018-08-08 12:40:00,43.65,43.67,43.65,43.67,2491.0,35.5951,35.6115,35.5951,35.6115,2491.0
2018-08-08 12:45:00,43.68,43.69,43.67,43.68,13476.0,35.6196,35.6278,35.6115,35.6196,13476.0
2018-08-08 12:50:00,43.68,43.68,43.64,43.65,3263.0,35.6196,35.6196,35.587,35.5951,3263.0
2018-08-08 12:55:00,43.65,43.65,43.65,43.65,7092.0,35.5951,35.5951,35.5951,35.5951,7092.0
2018-08-08 13:00:00,43.66,43.67,43.65,43.66,9958.0,35.6033,35.6115,35.5951,35.6033,9958.0
2018-08-08 13:05:00,43.67,43.68,43.67,43.68,4025.0,35.6115,35.6196,35.6115,35.6196,4025.0
2018-08-08 13:10:00,43.68,43.69,43.67,43.67,17232.0,35.6196,35.6278,35.6115,35.6115,17232.0
2018-08-08 13:15:00,43.67,43.67,43.63,43.67,8024.0,35.6115,35.6115,35.5788,35.6115,8024.0
2018-08-08 13:20:00,43.67,43.69,43.67,43.69,9027.0,35.6115,35.6278,35.6115,35.6278,9027.0
2018-08-08 13:25:00,43.69,43.69,43.65,43.65,8200.0,35.6278,35.6278,35.5951,35.5951,8200.0
2018-08-08 13:30:00,43.66,43.68,43.66,43.68,2822.0,35.6033,35.6196,35.6033,35.6196,2822.0
2018-08-08 13:35:00,43.68,43.69,43.66,43.68,18646.0,35.6196,35.6278,35.6033,35.6196,18646.0
2018-08-08 13:40:00,43.68,43.72,43.68,43.71,11969.0,35.6196,35.6522,35.6196,35.6441,11969.0
2018-08-08 13:45:00,43.71,43.73,43.71,43.73,7479.0,35.6441,35.6604,35.6441,35.6604,7479.0
2018-08-08 13:50:00,43.74,43.75,43.72,43.74,18150.0,35.6685,35.6767,35.6522,35.6685,18150.0
2018-08-08 13:55:00,43.74,43.78,43.74,43.78,18287.0,35.6685,35.7012,35.6685,35.7012,18287.0
2018-08-08 14:00:00,43.79,43.79,43.78,43.78,5730.0,35.7093,35.7093,35.7012,35.7012,5730.0
2018-08-08 14:05:00,43.78,43.79,43.78,43.79,8013.0,35.7012,35.7093,35.7012,35.7093,8013.0
2018-08-08 14:10:00,43.79,43.8,43.76,43.79,10965.0,35.7093,35.7175,35.6848,35.7093,10965.0
2018-08-08 14:15:00,43.8,43.81,43.79,43.79,7719.0,35.7175,35.7256,35.7093,35.7093,7719.0
2018-08-08 14:20:00,43.79,43.81,43.79,43.81,11985.0,35.7093,35.7256,35.7093,35.7256,11985.0
2018-08-08 14:25:00,43.82,43.86,43.81,43.86,11747.0,35.7338,35.7664,35.7256,35.7664,11747.0
2018-08-08 14:30:00,43.86,43.86,43.84,43.84,2568.0,35.7664,35.7664,35.7501,35.7501,2568.0
2018-08-08 14:35:00,43.84,43.84,43.84,43.84,5300.0,35.7501,35.7501,35.7501,35.7501,5300.0
2018-08-08 14:40:00,43.84,43.87,43.83,43.87,5388.0,35.7501,35.7745,35.7419,35.7745,5388.0
2018-08-08 14:45:00,43.87,43.87,43.84,43.84,12323.0,35.7745,35.7745,35.7501,35.7501,12323.0
2018-08-08 14:50:00,43.84,43.84,43.83,43.83,3785.0,35.7501,35.7501,35.7419,35.7419,3785.0
2018-08-08 14:55:00,43.84,43.86,43.83,43.86,11852.0,35.7501,35.7664,35.7419,35.7664,11852.0
2018-08-08 15:00:00,43.87,43.87,43.83,43.85,14844.0,35.7745,35.7745,35.7419,35.7582,14844.0
2018-08-08 15:05:00,43.85,43.86,43.84,43.85,15613.0,35.7582,35.7664,35.7501,35.7582,15613.0
2018-08-08 15:10:00,43.84,43.95,43.84,43.95,22541.0,35.7501,35.8398,35.7501,35.8398,22541.0
2018-08-08 15:15:00,43.95,43.96,43.92,43.92,14185.0,35.8398,35.8479,35.8153,35.8153,14185.0
2018-08-08 15:20:00,43.93,43.93,43.9,43.92,7293.0,35.8235,35.8235,35.799,35.8153,7293.0
2018-08-08 15:25:00,43.92,43.92,43.89,43.92,15148.0,35.8153,35.8153,35.7909,35.8153,15148.0
2018-08-08 15:30:00,43.91,43.94,43.9,43.92,20050.0,35.8072,35.8316,35.799,35.8153,20050.0
2018-08-08 15:35:00,43.92,43.92,43.9,43.92,20197.0,35.8153,35.8153,35.799,35.8153,20197.0
2018-08-08 15:40:00,43.92,43.94,43.88,43.88,23190.0,35.8153,35.8316,35.7827,35.7827,23190.0
2018-08-08 15:45:00,43.88,43.89,43.86,43.87,9878.0,35.7827,35.7909,35.7664,35.7745,9878.0
2018-08-08 15:50:00,43.87,43.93,43.86,43.86,22213.0,35.7745,35.8235,35.7664,35.7664,22213.0
2018-08-08 15:55:00,43.87,43.91,43.84,43.84,46416.0,35.7745,35.8072,35.7501,35.7501,46416.0
2018-08-09 09:30:00,43.81,44.03,43.8,43.99,30875.0,35.7256,35.905,35.7175,35.8724,30875.0
2018-08-09 09:35:00,43.94,43.94,43.82,43.85,21092.0,35.8316,35.8316,35.7338,35.7582,21092.0
2018-08-09 09:40:00,43.85,43.86,43.72,43.74,13431.0,35.7582,35.7664,35.6522,35.6685,13431.0
2018-08-09 09:45:00,43.73,43.8,43.71,43.8,14777.0,35.6604,35.7175,35.6441,35.7175,14777.0
2018-08-09 09:50:00,43.81,43.89,43.81,43.89,9083.0,35.7256,35.7909,35.7256,35.7909,9083.0
2018-08-09 09:55:00,43.89,43.92,43.86,43.86,11196.0,35.7909,35.8153,35.7664,35.7664,11196.0
2018-08-09 10:00:00,43.85,43.96,43.85,43.96,6700.0,35.7582,35.8479,35.7582,35.8479,6700.0
2018-08-09 10:05:00,43.97,44.0,43.94,43.98,9597.0,35.8561,35.8806,35.8316,35.8642,9597.0
2018-08-09 10:10:00,43.98,43.98,43.94,43.96,10013.0,35.8642,35.8642,35.8316,35.8479,10013.0
2018-08-09 10:15:00,43.96,43.98,43.96,43.97,8735.0,35.8479,35.8642,35.8479,35.8561,8735.0
2018-08-09 10:20:00,43.97,43.97,43.94,43.97,8789.0,35.8561,35.8561,35.8316,35.8561,8789.0
2018-08-09 10:25:00,43.98,43.98,43.94,43.94,6985.0,35.8642,35.8642,35.8316,35.8316,6985.0
2018-08-09 10:30:00,43.94,43.97,43.93,43.97,18326.0,35.8316,35.8561,35.8235,35.8561,18326.0
2018-08-09 10:35:00,43.98,43.99,43.96,43.96,8008.0,35.8642,35.8724,35.8479,35.8479,8008.0
2018-08-09 10:40:00,43.95,43.96,43.94,43.94,9322.0,35.8398,35.8479,35.8316,35.8316,9322.0
2018-08-09 10:45:00,43.95,43.95,43.93,43.94,6915.0,35.8398,35.8398,35.8235,35.8316,6915.0
2018-08-09 10:50:00,43.95,43.97,43.95,43.97,9978.0,35.8398,35.8561,35.8398,35.8561,9978.0
2018-08-09 10:55:00,43.97,43.97,43.92,43.93,11640.0,35.8561,35.8561,35.8153,35.8235,11640.0
2018-08-09 11:00:00,43.94,43.94,43.92,43.93,10942.0,35.8316,35.8316,35.8153,35.8235,10942.0
2018-08-09 11:05:00,43.93,43.93,43.87,43.87,11749.0,35.8235,35.8235,35.7745,35.7745,11749.0
2018-08-09 11:10:00,43.88,43.9,43.88,43.9,2500.0,35.7827,35.799,35.7827,35.799,2500.0
2018-08-09 11:15:00,43.9,43.9,43.87,43.9,16358.0,35.799,35.799,35.7745,35.799,16358.0
2018-08-09 11:20:00,43.89,43.89,43.81,43.84,18036.0,35.7909,35.7909,35.7256,35.7501,18036.0
2018-08-09 11:25:00,43.84,43.87,43.83,43.87,7725.0,35.7501,35.7745,35.7419,35.7745,7725.0
2018-08-09 11:30:00,43.88,43.88,43.87,43.88,3332.0,35.7827,35.7827,35.7745,35.7827,3332.0
2018-08-09 11:35:00,43.88,43.9,43.88,43.88,7970.0,35.7827,35.799,35.7827,35.7827,7970.0
2018-08-09 11:40:00,43.88,43.92,43.88,43.91,6548.0,35.7827,35.8153,35.7827,35.8072,6548.0
2018-08-09 11:45:00,43.92,43.92,43.85,43.85,6702.0,35.8153,35.8153,35.7582,35.7582,6702.0
2018-08-09 11:50:00,43.85,43.85,43.82,43.85,10512.0,35.7582,35.7582,35.7338,35.7582,10512.0
2018-08-09 11:55:00,43.85,43.85,43.81,43.81,7817.0,35.7582,35.7582,35.7256,35.7256,7817.0
2018-08-09 12:00:00,43.81,43.82,43.81,43.81,10850.0,35.7256,35.7338,35.7256,35.7256,10850.0
2018-08-09 12:05:00,43.81,43.81,43.79,43.79,7320.0,35.7256,35.7256,35.7093,35.7093,7320.0
2018-08-09 12:10:00,43.79,43.8,43.79,43.8,10722.0,35.7093,35.7175,35.7093,35.7175,10722.0
2018-08-09 12:15:00,43.79,43.79,43.78,43.79,10548.0,35.7093,35.7093,35.7012,35.7093,10548.0
2018-08-09 12:20:00,43.8,43.85,43.8,43.85,4058.0,35.7175,35.7582,35.7175,35.7582,4058.0
2018-08-09 12:25:00,43.86,43.89,43.86,43.89,5482.0,35.7664,35.7909,35.7664,35.7909,5482.0
2018-08-09 12:30:00,43.88,43.88,43.85,43.85,6020.0,35.7827,35.7827,35.7582,35.7582,6020.0
2018-08-09 12:35:00,43.85,43.86,43.85,43.86,5945.0,35.7582,35.7664,35.7582,35.7664,5945.0
2018-08-09 12:40:00,43.86,43.87,43.84,43.87,6100.0,35.7664,35.7745,35.7501,35.7745,6100.0
2018-08-09 12:45:00,43.88,43.88,43.87,43.88,8002.0,35.7827,35.7827,35.7745,35.7827,8002.0
2018-08-09 12:50:00,43.89,43.93,43.89,43.92,9882.0,35.7909,35.8235,35.7909,35.8153,9882.0
2018-08-09 12:55:00,43.92,43.93,43.92,43.93,4300.0,35.8153,35.8235,35.8153,35.8235,4300.0
2018-08-09 13:00:00,43.94,43.94,43.91,43.91,5975.0,35.8316,35.8316,35.8072,35.8072,5975.0
2018-08-09 13:05:00,43.9,43.9,43.9,43.9,12884.0,35.799,35.799,35.799,35.799,12884.0
2018-08-09 13:10:00,43.91,43.93,43.91,43.93,5300.0,35.8072,35.8235,35.8072,35.8235,5300.0
2018-08-09 13:15:00,43.94,43.95,43.94,43.95,3629.0,35.8316,35.8398,35.8316,35.8398,3629.0
2018-08-09 13:20:00,43.96,43.98,43.95,43.98,9643.0,35.8479,35.8642,35.8398,35.8642,9643.0
2018-08-09 13:25:00,43.97,43.98,43.97,43.97,12203.0,35.8561,35.8642,35.8561,35.8561,12203.0
2018-08-09 13:30:00,43.98,43.99,43.97,43.99,19239.0,35.8642,35.8724,35.8561,35.8724,19239.0
2018-08-09 13:35:00,43.99,44.03,43.99,44.03,13092.0,35.8724,35.905,35.8724,35.905,13092.0
2018-08-09 13:40:00,44.04,44.06,44.04,44.05,9019.0,35.9132,35.9295,35.9132,35.9213,9019.0
2018-08-09 13:45:00,44.05,44.06,44.05,44.06,9067.0,35.9213,35.9295,35.9213,35.9295,9067.0
2018-08-09 13:50:00,44.07,44.09,44.06,44.09,14600.0,35.9376,35.954,35.9295,35.954,14600.0
2018-08-09 13:55:00,44.1,44.11,44.08,44.09,13391.0,35.9621,35.9703,35.9458,35.954,13391.0
2018-08-09 14:00:00,44.08,44.08,44.03,44.03,14147.0,35.9458,35.9458,35.905,35.905,14147.0
2018-08-09 14:05:00,44.03,44.03,44.0,44.0,18064.0,35.905,35.905,35.8806,35.8806,18064.0
2018-08-09 14:10:00,44.0,44.0,43.99,43.99,6607.0,35.8806,35.8806,35.8724,35.8724,6607.0
2018-08-09 14:15:00,43.99,43.99,43.95,43.95,12583.0,35.8724,35.8724,35.8398,35.8398,12583.0
2018-08-09 14:20:00,43.95,43.95,43.92,43.93,23759.0,35.8398,35.8398,35.8153,35.8235,23759.0
2018-08-09 14:25:00,43.93,43.99,43.93,43.99,14085.0,35.8235,35.8724,35.8235,35.8724,14085.0
2018-08-09 14:30:00,43.99,44.01,43.97,44.01,12579.0,35.8724,35.8887,35.8561,35.8887,12579.0
2018-08-09 14:35:00,44.01,44.01,44.0,44.0,7621.0,35.8887,35.8887,35.8806,35.8806,7621.0
2018-08-09 14:40:00,44.01,44.01,43.99,43.99,6892.0,35.8887,35.8887,35.8724,35.8724,6892.0
2018-08-09 14:45:00,43.99,44.0,43.96,44.0,10518.0,35.8724,35.8806,35.8479,35.8806,10518.0
2018-08-09 14:50:00,44.0,44.05,44.0,44.05,8531.0,35.8806,35.9213,35.8806,35.9213,8531.0
2018-08-09 14:55:00,44.04,44.04,44.01,44.03,15281.0,35.9132,35.9132,35.8887,35.905,15281.0
2018-08-09 15:00:00,44.02,44.02,44.0,44.02,6986.0,35.8969,35.8969,35.8806,35.8969,6986.0
2018-08-09 15:05:00,44.01,44.01,43.99,43.99,9429.0,35.8887,35.8887,35.8724,35.8724,9429.0
2018-08-09 15:10:00,43.99,43.99,43.99,43.99,6600.0,35.8724,35.8724,35.8724,35.8724,6600.0
2018-08-09 15:15:00,43.98,43.99,43.96,43.97,9755.0,35.8642,35.8724,35.8479,35.8561,9755.0
2018-08-09 15:20:00,43.97,43.97,43.95,43.96,21761.0,35.8561,35.8561,35.8398,35.8479,21761.0
2018-08-09 15:25:00,43.96,43.97,43.96,43.96,7100.0,35.8479,35.8561,35.8479,35.8479,7100.0
2018-08-09 15:30:00,43.96,43.97,43.93,43.94,21446.0,35.8479,35.8561,35.8235,35.8316,21446.0
2018-08-09 15:35:00,43.94,43.95,43.92,43.95,11832.0,35.8316,35.8398,35.8153,35.8398,11832.0
2018-08-09 15:40:00,43.94,43.96,43.91,43.91,24359.0,35.8316,35.8479,35.8072,35.8072,24359.0
2018-08-09 15:45:00,43.9,43.91,43.81,43.81,26174.0,35.799,35.8072,35.7256,35.7256,26174.0
2018-08-09 15:50:00,43.81,43.83,43.76,43.79,59987.0,35.7256,35.7419,35.6848,35.7093,59987.0
2018-08-09 15:55:00,43.79,43.8,43.78,43.79,55622.0,35.7093,35.7175,35.7012,35.7093,55622.0
2018-08-10 09:30:00,43.61,43.94,43.61,43.94,26515.0,35.5625,35.8316,35.5625,35.8316,26515.0
2018-08-10 09:35:00,43.92,43.92,43.78,43.79,35003.0,35.8153,35.8153,35.7012,35.7093,35003.0
2018-08-10 09:40:00,43.8,43.93,43.75,43.93,14667.0,35.7175,35.8235,35.6767,35.8235,14667.0
2018-08-10 09:45:00,43.94,43.94,43.84,43.84,17905.0,35.8316,35.8316,35.7501,35.7501,17905.0
2018-08-10 09:50:00,43.84,43.88,43.8,43.82,14795.0,35.7501,35.7827,35.7175,35.7338,14795.0
2018-08-10 09:55:00,43.82,43.83,43.77,43.77,16295.0,35.7338,35.7419,35.693,35.693,16295.0
2018-08-10 10:00:00,43.76,43.78,43.73,43.77,10495.0,35.6848,35.7012,35.6604,35.693,10495.0
2018-08-10 10:05:00,43.76,43.77,43.7,43.7,12983.0,35.6848,35.693,35.6359,35.6359,12983.0
2018-08-10 10:10:00,43.71,43.75,43.69,43.75,9339.0,35.6441,35.6767,35.6278,35.6767,9339.0
2018-08-10 10:15:00,43.76,43.79,43.76,43.77,9698.0,35.6848,35.7093,35.6848,35.693,9698.0
2018-08-10 10:20:00,43.77,43.78,43.74,43.78,5423.0,35.693,35.7012,35.6685,35.7012,5423.0
2018-08-10 10:25:00,43.77,43.77,43.71,43.73,15368.0,35.693,35.693,35.6441,35.6604,15368.0
2018-08-10 10:30:00,43.73,43.81,43.73,43.8,13841.0,35.6604,35.7256,35.6604,35.7175,13841.0
2018-08-10 10:35:00,43.81,43.83,43.78,43.78,13267.0,35.7256,35.7419,35.7012,35.7012,13267.0
2018-08-10 10:40:00,43.78,43.78,43.65,43.65,11664.0,35.7012,35.7012,35.5951,35.5951,11664.0
2018-08-10 10:45:00,43.65,43.66,43.59,43.66,9385.0,35.5951,35.6033,35.5462,35.6033,9385.0
2018-08-10 10:50:00,43.66,43.7,43.61,43.7,12805.0,35.6033,35.6359,35.5625,35.6359,12805.0
2018-08-10 10:55:00,43.72,43.78,43.72,43.78,13195.0,35.6522,35.7012,35.6522,35.7012,13195.0
2018-08-10 11:00:00,43.79,43.81,43.74,43.81,21327.0,35.7093,35.7256,35.6685,35.7256,21327.0
2018-08-10 11:05:00,43.81,43.81,43.72,43.72,8606.0,35.7256,35.7256,35.6522,35.6522,8606.0
2018-08-10 11:10:00,43.71,43.72,43.69,43.72,20925.0,35.6441,35.6522,35.6278,35.6522,20925.0
2018-08-10 11:15:00,43.72,43.78,43.72,43.74,7016.0,35.6522,35.7012,35.6522,35.6685,7016.0
2018-08-10 11:20:00,43.74,43.77,43.73,43.77,10254.0,35.6685,35.693,35.6604,35.693,10254.0
2018-08-10 11:25:00,43.77,43.77,43.69,43.69,7109.0,35.693,35.693,35.6278,35.6278,7109.0
2018-08-10 11:30:00,43.69,43.79,43.69,43.78,10359.0,35.6278,35.7093,35.6278,35.7012,10359.0
2018-08-10 11:35:00,43.78,43.78,43.74,43.75,9104.0,35.7012,35.7012,35.6685,35.6767,9104.0
2018-08-10 11:40:00,43.75,43.79,43.75,43.79,10676.0,35.6767,35.7093,35.6767,35.7093,10676.0
2018-08-10 11:45:00,43.8,43.8,43.76,43.77,18824.0,35.7175,35.7175,35.6848,35.693,18824.0
2018-08-10 11:50:00,43.77,43.77,43.73,43.77,12824.0,35.693,35.693,35.6604,35.693,12824.0
2018-08-10 11:55:00,43.77,43.78,43.74,43.76,9901.0,35.693,35.7012,35.6685,35.6848,9901.0
2018-08-10 12:00:00,43.75,43.75,43.72,43.75,9834.0,35.6767,35.6767,35.6522,35.6767,9834.0
2018-08-10 12:05:00,43.75,43.81,43.75,43.8,13474.0,35.6767,35.7256,35.6767,35.7175,13474.0
2018-08-10 12:10:00,43.8,43.82,43.79,43.81,6600.0,35.7175,35.7338,35.7093,35.7256,6600.0
2018-08-10 12:15:00,43.81,43.84,43.81,43.81,7292.0,35.7256,35.7501,35.7256,35.7256,7292.0
2018-08-10 12:20:00,43.81,43.81,43.81,43.81,6759.0,35.7256,35.7256,35.7256,35.7256,6759.0
2018-08-10 12:25:00,43.79,43.79,43.78,43.79,4324.0,35.7093,35.7093,35.7012,35.7093,4324.0
2018-08-10 12:30:00,43.79,43.82,43.78,43.82,8913.0,35.7093,35.7338,35.7012,35.7338,8913.0
2018-08-10 12:35:00,43.82,43.82,43.75,43.76,14969.0,35.7338,35.7338,35.6767,35.6848,14969.0
2018-08-10 12:40:00,43.77,43.79,43.74,43.74,16204.0,35.693,35.7093,35.6685,35.6685,16204.0
2018-08-10 12:45:00,43.74,43.76,43.74,43.75,7012.0,35.6685,35.6848,35.6685,35.6767,7012.0
2018-08-10 12:50:00,43.75,43.76,43.72,43.76,4866.0,35.6767,35.6848,35.6522,35.6848,4866.0
2018-08-10 12:55:00,43.76,43.76,43.76,43.76,10323.0,35.6848,35.6848,35.6848,35.6848,10323.0
2018-08-10 13:00:00,43.76,43.77,43.76,43.76,7217.0,35.6848,35.693,35.6848,35.6848,7217.0
2018-08-10 13:05:00,43.77,43.8,43.77,43.8,13776.0,35.693,35.7175,35.693,35.7175,13776.0
2018-08-10 13:10:00,43.8,43.84,43.8,43.84,9511.0,35.7175,35.7501,35.7175,35.7501,9511.0
2018-08-10 13:15:00,43.84,43.84,43.8,43.8,10133.0,35.7501,35.7501,35.7175,35.7175,10133.0
2018-08-10 13:20:00,43.79,43.82,43.79,43.82,7731.0,35.7093,35.7338,35.7093,35.7338,7731.0
2018-08-10 13:25:00,43.82,43.85,43.82,43.84,8306.0,35.7338,35.7582,35.7338,35.7501,8306.0
2018-08-10 13:30:00,43.85,43.85,43.81,43.83,10817.0,35.7582,35.7582,35.7256,35.7419,10817.0
2018-08-10 13:35:00,43.82,43.82,43.78,43.8,10806.0,35.7338,35.7338,35.7012,35.7175,10806.0
2018-08-10 13:40:00,43.79,43.82,43.79,43.8,8276.0,35.7093,35.7338,35.7093,35.7175,8276.0
2018-08-10 13:45:00,43.79,43.79,43.72,43.75,18707.0,35.7093,35.7093,35.6522,35.6767,18707.0
2018-08-10 13:50:00,43.76,43.77,43.72,43.72,14134.0,35.6848,35.693,35.6522,35.6522,14134.0
2018-08-10 13:55:00,43.72,43.72,43.69,43.71,9328.0,35.6522,35.6522,35.6278,35.6441,9328.0
2018-08-10 14:00:00,43.71,43.75,43.71,43.73,12450.0,35.6441,35.6767,35.6441,35.6604,12450.0
2018-08-10 14:05:00,43.73,43.77,43.7,43.74,13683.0,35.6604,35.693,35.6359,35.6685,13683.0
2018-08-10 14:10:00,43.74,43.79,43.73,43.78,11691.0,35.6685,35.7093,35.6604,35.7012,11691.0
2018-08-10 14:15:00,43.79,43.79,43.77,43.78,10900.0,35.7093,35.7093,35.693,35.7012,10900.0
2018-08-10 14:20:00,43.78,43.79,43.73,43.73,9356.0,35.7012,35.7093,35.6604,35.6604,9356.0
2018-08-10 14:25:00,43.73,43.75,43.7,43.7,10000.0,35.6604,35.6767,35.6359,35.6359,10000.0
2018-08-10 14:30:00,43.69,43.74,43.69,43.73,7403.0,35.6278,35.6685,35.6278,35.6604,7403.0
2018-08-10 14:35:00,43.72,43.75,43.72,43.74,6400.0,35.6522,35.6767,35.6522,35.6685,6400.0
2018-08-10 14:40:00,43.74,43.74,43.71,43.74,6721.0,35.6685,35.6685,35.6441,35.6685,6721.0
2018-08-10 14:45:00,43.74,43.74,43.69,43.7,9518.0,35.6685,35.6685,35.6278,35.6359,9518.0
2018-08-10 14:50:00,43.7,43.72,43.7,43.7,6838.0,35.6359,35.6522,35.6359,35.6359,6838.0
2018-08-10 14:55:00,43.7,43.71,43.68,43.68,9836.0,35.6359,35.6441,35.6196,35.6196,9836.0
2018-08-10 15:00:00,43.68,43.69,43.64,43.68,6941.0,35.6196,35.6278,35.587,35.6196,6941.0
2018-08-10 15:05:00,43.68,43.69,43.66,43.68,7875.0,35.6196,35.6278,35.6033,35.6196,7875.0
2018-08-10 15:10:00,43.67,43.69,43.66,43.69,7720.0,35.6115,35.6278,35.6033,35.6278,7720.0
2018-08-10 15:15:00,43.69,43.76,43.69,43.76,12824.0,35.6278,35.6848,35.6278,35.6848,12824.0
2018-08-10 15:20:00,43.77,43.84,43.77,43.79,14800.0,35.693,35.7501,35.693,35.7093,14800.0
2018-08-10 15:25:00,43.8,43.87,43.8,43.84,17708.0,35.7175,35.7745,35.7175,35.7501,17708.0
2018-08-10 15:30:00,43.85,43.85,43.82,43.83,13753.0,35.7582,35.7582,35.7338,35.7419,13753.0
2018-08-10 15:35:00,43.84,43.85,43.82,43.83,12400.0,35.7501,35.7582,35.7338,35.7419,12400.0
2018-08-10 15:40:00,43.83,43.84,43.78,43.81,23523.0,35.7419,35.7501,35.7012,35.7256,23523.0
2018-08-10 15:45:00,43.8,43.8,43.76,43.77,8159.0,35.7175,35.7175,35.6848,35.693,8159.0
2018-08-10 15:50:00,43.76,43.8,43.69,43.78,32143.0,35.6848,35.7175,35.6278,35.7012,32143.0
2018-08-10 15:55:00,43.78,43.82,43.77,43.78,42991.0,35.7012,35.7338,35.693,35.7012,42991.0
2018-08-13 09:30:00,44.02,44.37,44.0,44.32,39464.0,35.8969,36.1823,35.8806,36.1415,39464.0
2018-08-13 09:35:00,44.34,44.35,44.27,44.33,13763.0,36.1578,36.166,36.1007,36.1497,13763.0
2018-08-13 09:40:00,44.35,44.38,44.26,44.26,33173.0,36.166,36.1904,36.0926,36.0926,33173.0
2018-08-13 09:45:00,44.28,44.29,44.21,44.24,12059.0,36.1089,36.117,36.0518,36.0763,12059.0
2018-08-13 09:50:00,44.24,44.33,44.22,44.3,12670.0,36.0763,36.1497,36.06,36.1252,12670.0
2018-08-13 09:55:00,44.31,44.33,44.28,44.28,14201.0,36.1334,36.1497,36.1089,36.1089,14201.0
2018-08-13 10:00:00,44.28,44.29,44.24,44.24,10076.0,36.1089,36.117,36.0763,36.0763,10076.0
2018-08-13 10:05:00,44.24,44.26,44.24,44.25,12902.0,36.0763,36.0926,36.0763,36.0844,12902.0
2018-08-13 10:10:00,44.26,44.31,44.2,44.2,26953.0,36.0926,36.1334,36.0437,36.0437,26953.0
2018-08-13 10:15:00,44.19,44.21,44.15,44.15,20284.0,36.0355,36.0518,36.0029,36.0029,20284.0
2018-08-13 10:20:00,44.14,44.14,44.08,44.08,18664.0,35.9947,35.9947,35.9458,35.9458,18664.0
2018-08-13 10:25:00,44.09,44.14,44.09,44.13,20870.0,35.954,35.9947,35.954,35.9866,20870.0
2018-08-13 10:30:00,44.14,44.16,44.07,44.07,15789.0,35.9947,36.011,35.9376,35.9376,15789.0
2018-08-13 10:35:00,44.06,44.08,44.02,44.04,20146.0,35.9295,35.9458,35.8969,35.9132,20146.0
2018-08-13 10:40:00,44.04,44.08,44.02,44.05,18771.0,35.9132,35.9458,35.8969,35.9213,18771.0
2018-08-13 10:45:00,44.04,44.06,44.02,44.06,11610.0,35.9132,35.9295,35.8969,35.9295,11610.0
2018-08-13 10:50:00,44.06,44.07,44.06,44.06,8720.0,35.9295,35.9376,35.9295,35.9295,8720.0
2018-08-13 10:55:00,44.06,44.09,44.05,44.08,16088.0,35.9295,35.954,35.9213,35.9458,16088.0
2018-08-13 11:00:00,44.09,44.17,44.09,44.17,7567.0,35.954,36.0192,35.954,36.0192,7567.0
2018-08-13 11:05:00,44.17,44.17,44.11,44.13,9200.0,36.0192,36.0192,35.9703,35.9866,9200.0
2018-08-13 11:10:00,44.13,44.13,44.03,44.03,17221.0,35.9866,35.9866,35.905,35.905,17221.0
2018-08-13 11:15:00,44.02,44.02,43.92,43.94,22078.0,35.8969,35.8969,35.8153,35.8316,22078.0
2018-08-13 11:20:00,43.95,43.96,43.88,43.9,14111.0,35.8398,35.8479,35.7827,35.799,14111.0
2018-08-13 11:25:00,43.89,43.9,43.84,43.87,17528.0,35.7909,35.799,35.7501,35.7745,17528.0
2018-08-13 11:30:00,43.87,43.94,43.85,43.93,12818.0,35.7745,35.8316,35.7582,35.8235,12818.0
2018-08-13 11:35:00,43.92,43.92,43.88,43.92,20970.0,35.8153,35.8153,35.7827,35.8153,20970.0
2018-08-13 11:40:00,43.92,43.94,43.87,43.91,17662.0,35.8153,35.8316,35.7745,35.8072,17662.0
2018-08-13 11:45:00,43.92,43.94,43.89,43.9,13265.0,35.8153,35.8316,35.7909,35.799,13265.0
2018-08-13 11:50:00,43.9,43.9,43.77,43.8,22351.0,35.799,35.799,35.693,35.7175,22351.0
2018-08-13 11:55:00,43.81,43.94,43.78,43.91,16840.0,35.7256,35.8316,35.7012,35.8072,16840.0
2018-08-13 12:00:00,43.9,43.94,43.9,43.93,7671.0,35.799,35.8316,35.799,35.8235,7671.0
2018-08-13 12:05:00,43.94,43.94,43.92,43.92,7700.0,35.8316,35.8316,35.8153,35.8153,7700.0
2018-08-13 12:10:00,43.92,43.92,43.92,43.92,5715.0,35.8153,35.8153,35.8153,35.8153,5715.0
2018-08-13 12:15:00,43.92,43.94,43.9,43.9,14369.0,35.8153,35.8316,35.799,35.799,14369.0
2018-08-13 12:20:00,43.9,43.9,43.85,43.85,9804.0,35.799,35.799,35.7582,35.7582,9804.0
2018-08-13 12:25:00,43.84,43.84,43.77,43.79,11416.0,35.7501,35.7501,35.693,35.7093,11416.0
2018-08-13 12:30:00,43.79,43.81,43.78,43.81,7322.0,35.7093,35.7256,35.7012,35.7256,7322.0
2018-08-13 12:35:00,43.81,43.88,43.81,43.84,13441.0,35.7256,35.7827,35.7256,35.7501,13441.0
2018-08-13 12:40:00,43.84,43.85,43.83,43.84,4500.0,35.7501,35.7582,35.7419,35.7501,4500.0
2018-08-13 12:45:00,43.84,43.84,43.8,43.81,7696.0,35.7501,35.7501,35.7175,35.7256,7696.0
2018-08-13 12:50:00,43.82,43.87,43.82,43.84,11184.0,35.7338,35.7745,35.7338,35.7501,11184.0
2018-08-13 12:55:00,43.84,43.87,43.84,43.87,7196.0,35.7501,35.7745,35.7501,35.7745,7196.0
2018-08-13 13:00:00,43.87,43.88,43.8,43.81,12692.0,35.7745,35.7827,35.7175,35.7256,12692.0
2018-08-13 13:05:00,43.82,43.87,43.8,43.87,14347.0,35.7338,35.7745,35.7175,35.7745,14347.0
2018-08-13 13:10:00,43.87,43.9,43.87,43.88,14825.0,35.7745,35.799,35.7745,35.7827,14825.0
2018-08-13 13:15:00,43.87,43.94,43.87,43.94,16354.0,35.7745,35.8316,35.7745,35.8316,16354.0
2018-08-13 13:20:00,43.95,43.95,43.91,43.91,14450.0,35.8398,35.8398,35.8072,35.8072,14450.0
2018-08-13 13:25:00,43.91,43.91,43.89,43.9,9407.0,35.8072,35.8072,35.7909,35.799,9407.0
2018-08-13 13:30:00,43.91,43.94,43.91,43.93,14808.0,35.8072,35.8316,35.8072,35.8235,14808.0
2018-08-13 13:35:00,43.93,43.93,43.89,43.89,9335.0,35.8235,35.8235,35.7909,35.7909,9335.0
2018-08-13 13:40:00,43.89,43.92,43.89,43.9,7288.0,35.7909,35.8153,35.7909,35.799,7288.0
2018-08-13 13:45:00,43.9,43.9,43.87,43.88,13683.0,35.799,35.799,35.7745,35.7827,13683.0
2018-08-13 13:50:00,43.88,43.92,43.88,43.91,12406.0,35.7827,35.8153,35.7827,35.8072,12406.0
2018-08-13 13:55:00,43.91,43.92,43.9,43.92,8320.0,35.8072,35.8153,35.799,35.8153,8320.0
2018-08-13 14:00:00,43.92,44.02,43.92,44.01,16809.0,35.8153,35.8969,35.8153,35.8887,16809.0
2018-08-13 14:05:00,44.02,44.02,44.0,44.0,7774.0,35.8969,35.8969,35.8806,35.8806,7774.0
2018-08-13 14:10:00,43.98,44.01,43.96,43.96,6339.0,35.8642,35.8887,35.8479,35.8479,6339.0
2018-08-13 14:15:00,43.96,43.97,43.94,43.96,12391.0,35.8479,35.8561,35.8316,35.8479,12391.0
2018-08-13 14:20:00,43.96,43.97,43.94,43.94,12073.0,35.8479,35.8561,35.8316,35.8316,12073.0
2018-08-13 14:25:00,43.95,43.97,43.94,43.94,14508.0,35.8398,35.8561,35.8316,35.8316,14508.0
2018-08-13 14:30:00,43.95,43.96,43.94,43.96,15863.0,35.8398,35.8479,35.8316,35.8479,15863.0
2018-08-13 14:35:00,43.96,43.97,43.89,43.91,17210.0,35.8479,35.8561,35.7909,35.8072,17210.0
2018-08-13 14:40:00,43.91,43.92,43.87,43.88,17033.0,35.8072,35.8153,35.7745,35.7827,17033.0
2018-08-13 14:45:00,43.88,43.88,43.82,43.83,17113.0,35.7827,35.7827,35.7338,35.7419,17113.0
2018-08-13 14:50:00,43.82,43.82,43.73,43.73,17952.0,35.7338,35.7338,35.6604,35.6604,17952.0
2018-08-13 14:55:00,43.73,43.78,43.72,43.75,15368.0,35.6604,35.7012,35.6522,35.6767,15368.0
2018-08-13 15:00:00,43.75,43.78,43.73,43.78,17663.0,35.6767,35.7012,35.6604,35.7012,17663.0
2018-08-13 15:05:00,43.78,43.84,43.78,43.84,11993.0,35.7012,35.7501,35.7012,35.7501,11993.0
2018-08-13 15:10:00,43.83,43.85,43.81,43.81,16359.0,35.7419,35.7582,35.7256,35.7256,16359.0
2018-08-13 15:15:00,43.81,43.85,43.81,43.83,12417.0,35.7256,35.7582,35.7256,35.7419,12417.0
2018-08-13 15:20:00,43.84,43.85,43.82,43.83,9874.0,35.7501,35.7582,35.7338,35.7419,9874.0
2018-08-13 15:25:00,43.84,43.85,43.78,43.78,21183.0,35.7501,35.7582,35.7012,35.7012,21183.0
2018-08-13 15:30:00,43.79,43.85,43.79,43.84,25536.0,35.7093,35.7582,35.7093,35.7501,25536.0
2018-08-13 15:35:00,43.84,43.87,43.84,43.86,13077.0,35.7501,35.7745,35.7501,35.7664,13077.0
2018-08-13 15:40:00,43.86,43.87,43.83,43.86,15510.0,35.7664,35.7745,35.7419,35.7664,15510.0
2018-08-13 15:45:00,43.86,43.87,43.8,43.8,16109.0,35.7664,35.7745,35.7175,35.7175,16109.0
2018-08-13 15:50:00,43.79,43.79,43.71,43.73,73087.0,35.7093,35.7093,35.6441,35.6604,73087.0
2018-08-13 15:55:00,43.74,43.8,43.74,43.76,74148.0,35.6685,35.7175,35.6685,35.6848,74148.0
2018-08-14 09:30:00,43.85,43.98,43.8,43.97,16584.0,35.7582,35.8642,35.7175,35.8561,16584.0
2018-08-14 09:35:00,43.98,44.07,43.93,43.93,13334.0,35.8642,35.9376,35.8235,35.8235,13334.0
2018-08-14 09:40:00,43.93,43.93,43.72,43.72,15754.0,35.8235,35.8235,35.6522,35.6522,15754.0
2018-08-14 09:45:00,43.73,43.74,43.6,43.6,12048.0,35.6604,35.6685,35.5544,35.5544,12048.0
2018-08-14 09:50:00,43.61,43.63,43.58,43.63,28239.0,35.5625,35.5788,35.5381,35.5788,28239.0
2018-08-14 09:55:00,43.63,43.76,43.62,43.75,9405.0,35.5788,35.6848,35.5707,35.6767,9405.0
2018-08-14 10:00:00,43.77,43.77,43.64,43.64,9948.0,35.693,35.693,35.587,35.587,9948.0
2018-08-14 10:05:00,43.64,43.7,43.63,43.68,7800.0,35.587,35.6359,35.5788,35.6196,7800.0
2018-08-14 10:10:00,43.68,43.75,43.67,43.74,7824.0,35.6196,35.6767,35.6115,35.6685,7824.0
2018-08-14 10:15:00,43.74,43.74,43.69,43.7,7762.0,35.6685,35.6685,35.6278,35.6359,7762.0
2018-08-14 10:20:00,43.71,43.76,43.71,43.74,7500.0,35.6441,35.6848,35.6441,35.6685,7500.0
2018-08-14 10:25:00,43.74,43.83,43.74,43.81,8481.0,35.6685,35.7419,35.6685,35.7256,8481.0
2018-08-14 10:30:00,43.82,43.85,43.81,43.83,7453.0,35.7338,35.7582,35.7256,35.7419,7453.0
2018-08-14 10:35:00,43.85,43.89,43.84,43.84,6470.0,35.7582,35.7909,35.7501,35.7501,6470.0
2018-08-14 10:40:00,43.85,43.87,43.85,43.86,6000.0,35.7582,35.7745,35.7582,35.7664,6000.0
2018-08-14 10:45:00,43.87,43.91,43.86,43.89,7827.0,35.7745,35.8072,35.7664,35.7909,7827.0
2018-08-14 10:50:00,43.88,43.88,43.86,43.88,17960.0,35.7827,35.7827,35.7664,35.7827,17960.0
2018-08-14 10:55:00,43.89,43.93,43.88,43.88,13913.0,35.7909,35.8235,35.7827,35.7827,13913.0
2018-08-14 11:00:00,43.89,43.94,43.89,43.93,11484.0,35.7909,35.8316,35.7909,35.8235,11484.0
2018-08-14 11:05:00,43.93,43.96,43.92,43.95,11610.0,35.8235,35.8479,35.8153,35.8398,11610.0
2018-08-14 11:10:00,43.96,43.97,43.93,43.97,5885.0,35.8479,35.8561,35.8235,35.8561,5885.0
2018-08-14 11:15:00,43.97,44.01,43.97,43.99,11878.0,35.8561,35.8887,35.8561,35.8724,11878.0
2018-08-14 11:20:00,44.01,44.01,43.95,43.95,6199.0,35.8887,35.8887,35.8398,35.8398,6199.0
2018-08-14 11:25:00,43.95,43.96,43.93,43.94,8200.0,35.8398,35.8479,35.8235,35.8316,8200.0
2018-08-14 11:30:00,43.93,43.93,43.91,43.91,5382.0,35.8235,35.8235,35.8072,35.8072,5382.0
2018-08-14 11:35:00,43.91,43.97,43.91,43.94,5648.0,35.8072,35.8561,35.8072,35.8316,5648.0
2018-08-14 11:40:00,43.95,44.02,43.95,44.02,5606.0,35.8398,35.8969,35.8398,35.8969,5606.0
2018-08-14 11:45:00,44.03,44.11,44.02,44.1,13716.0,35.905,35.9703,35.8969,35.9621,13716.0
2018-08-14 11:50:00,44.09,44.09,44.03,44.03,5834.0,35.954,35.954,35.905,35.905,5834.0
2018-08-14 11:55:00,44.04,44.04,44.01,44.03,6989.0,35.9132,35.9132,35.8887,35.905,6989.0
2018-08-14 12:00:00,44.04,44.08,44.04,44.08,6182.0,35.9132,35.9458,35.9132,35.9458,6182.0
2018-08-14 12:05:00,44.08,44.09,44.06,44.06,11996.0,35.9458,35.954,35.9295,35.9295,11996.0
2018-08-14 12:10:00,44.07,44.1,44.07,44.08,9696.0,35.9376,35.9621,35.9376,35.9458,9696.0
2018-08-14 12:15:00,44.09,44.1,44.09,44.1,32894.0,35.954,35.9621,35.954,35.9621,32894.0
2018-08-14 12:20:00,44.1,44.1,44.07,44.1,7459.0,35.9621,35.9621,35.9376,35.9621,7459.0
2018-08-14 12:25:00,44.1,44.15,44.09,44.15,22212.0,35.9621,36.0029,35.954,36.0029,22212.0
2018-08-14 12:30:00,44.16,44.17,44.14,44.14,10400.0,36.011,36.0192,35.9947,35.9947,10400.0
2018-08-14 12:35:00,44.15,44.19,44.14,44.18,9069.0,36.0029,36.0355,35.9947,36.0273,9069.0
2018-08-14 12:40:00,44.18,44.19,44.17,44.18,6506.0,36.0273,36.0355,36.0192,36.0273,6506.0
2018-08-14 12:45:00,44.19,44.21,44.16,44.16,10676.0,36.0355,36.0518,36.011,36.011,10676.0
2018-08-14 12:50:00,44.16,44.16,44.12,44.12,6703.0,36.011,36.011,35.9784,35.9784,6703.0
2018-08-14 12:55:00,44.12,44.14,44.12,44.13,7572.0,35.9784,35.9947,35.9784,35.9866,7572.0
2018-08-14 13:00:00,44.14,44.19,44.14,44.19,8227.0,35.9947,36.0355,35.9947,36.0355,8227.0
2018-08-14 13:05:00,44.19,44.19,44.16,44.17,9499.0,36.0355,36.0355,36.011,36.0192,9499.0
2018-08-14 13:10:00,44.18,44.19,44.17,44.19,9500.0,36.0273,36.0355,36.0192,36.0355,9500.0
2018-08-14 13:15:00,44.2,44.22,44.19,44.19,11001.0,36.0437,36.06,36.0355,36.0355,11001.0
2018-08-14 13:20:00,44.19,44.19,44.17,44.19,9243.0,36.0355,36.0355,36.0192,36.0355,9243.0
2018-08-14 13:25:00,44.19,44.19,44.16,44.18,8280.0,36.0355,36.0355,36.011,36.0273,8280.0
2018-08-14 13:30:00,44.18,44.19,44.17,44.19,4700.0,36.0273,36.0355,36.0192,36.0355,4700.0
2018-08-14 13:35:00,44.19,44.21,44.19,44.21,8511.0,36.0355,36.0518,36.0355,36.0518,8511.0
2018-08-14 13:40:00,44.21,44.22,44.19,44.22,14330.0,36.0518,36.06,36.0355,36.06,14330.0
2018-08-14 13:45:00,44.22,44.24,44.22,44.23,8344.0,36.06,36.0763,36.06,36.0681,8344.0
2018-08-14 13:50:00,44.23,44.24,44.23,44.23,7731.0,36.0681,36.0763,36.0681,36.0681,7731.0
2018-08-14 13:55:00,44.22,44.27,44.22,44.26,21457.0,36.06,36.1007,36.06,36.0926,21457.0
2018-08-14 14:00:00,44.27,44.27,44.18,44.18,8924.0,36.1007,36.1007,36.0273,36.0273,8924.0
2018-08-14 14:05:00,44.17,44.17,44.1,44.11,8598.0,36.0192,36.0192,35.9621,35.9703,8598.0
2018-08-14 14:10:00,44.12,44.13,44.08,44.1,8972.0,35.9784,35.9866,35.9458,35.9621,8972.0
2018-08-14 14:15:00,44.1,44.1,44.08,44.09,6423.0,35.9621,35.9621,35.9458,35.954,6423.0
2018-08-14 14:20:00,44.09,44.11,44.06,44.11,8852.0,35.954,35.9703,35.9295,35.9703,8852.0
2018-08-14 14:25:00,44.11,44.13,44.09,44.13,7086.0,35.9703,35.9866,35.954,35.9866,7086.0
2018-08-14 14:30:00,44.13,44.15,44.13,44.15,4342.0,35.9866,36.0029,35.9866,36.0029,4342.0
2018-08-14 14:35:00,44.16,44.16,44.14,44.14,7186.0,36.011,36.011,35.9947,35.9947,7186.0
2018-08-14 14:40:00,44.14,44.14,44.13,44.13,2275.0,35.9947,35.9947,35.9866,35.9866,2275.0
2018-08-14 14:45:00,44.12,44.12,44.1,44.11,16488.0,35.9784,35.9784,35.9621,35.9703,16488.0
2018-08-14 14:50:00,44.11,44.12,44.11,44.11,7433.0,35.9703,35.9784,35.9703,35.9703,7433.0
2018-08-14 14:55:00,44.1,44.11,44.09,44.1,7293.0,35.9621,35.9703,35.954,35.9621,7293.0
2018-08-14 15:00:00,44.1,44.1,44.07,44.09,10113.0,35.9621,35.9621,35.9376,35.954,10113.0
2018-08-14 15:05:00,44.1,44.1,44.1,44.1,9201.0,35.9621,35.9621,35.9621,35.9621,9201.0
2018-08-14 15:10:00,44.11,44.13,44.1,44.1,16904.0,35.9703,35.9866,35.9621,35.9621,16904.0
2018-08-14 15:15:00,44.1,44.1,44.07,44.08,10347.0,35.9621,35.9621,35.9376,35.9458,10347.0
2018-08-14 15:20:00,44.08,44.08,44.05,44.08,10454.0,35.9458,35.9458,35.9213,35.9458,10454.0
2018-08-14 15:25:00,44.08,44.08,44.04,44.05,18787.0,35.9458,35.9458,35.9132,35.9213,18787.0
2018-08-14 15:30:00,44.06,44.06,44.02,44.05,19581.0,35.9295,35.9295,35.8969,35.9213,19581.0
2018-08-14 15:35:00,44.04,44.05,43.97,44.04,32202.0,35.9132,35.9213,35.8561,35.9132,32202.0
2018-08-14 15:40:00,44.03,44.03,43.96,43.96,21046.0,35.905,35.905,35.8479,35.8479,21046.0
2018-08-14 15:45:00,43.96,43.99,43.96,43.96,18491.0,35.8479,35.8724,35.8479,35.8479,18491.0
2018-08-14 15:50:00,43.97,43.99,43.96,43.98,18525.0,35.8561,35.8724,35.8479,35.8642,18525.0
2018-08-14 15:55:00,43.98,44.03,43.96,44.01,53165.0,35.8642,35.905,35.8479,35.8887,53165.0
2018-08-15 09:30:00,43.65,43.84,43.6,43.67,19218.0,35.5951,35.7501,35.5544,35.6115,19218.0
2018-08-15 09:35:00,43.66,43.78,43.64,43.76,15629.0,35.6033,35.7012,35.587,35.6848,15629.0
2018-08-15 09:40:00,43.77,43.83,43.72,43.74,29919.0,35.693,35.7419,35.6522,35.6685,29919.0
2018-08-15 09:45:00,43.74,43.74,43.62,43.69,31997.0,35.6685,35.6685,35.5707,35.6278,31997.0
2018-08-15 09:50:00,43.68,43.68,43.42,43.42,34274.0,35.6196,35.6196,35.4076,35.4076,34274.0
2018-08-15 09:55:00,43.43,43.52,43.38,43.39,21203.0,35.4157,35.4891,35.375,35.3831,21203.0
2018-08-15 10:00:00,43.38,43.38,43.17,43.2,52797.0,35.375,35.375,35.2037,35.2282,52797.0
2018-08-15 10:05:00,43.2,43.2,43.01,43.13,42426.0,35.2282,35.2282,35.0732,35.1711,42426.0
2018-08-15 10:10:00,43.13,43.23,43.1,43.18,17942.0,35.1711,35.2526,35.1466,35.2119,17942.0
2018-08-15 10:15:00,43.18,43.22,43.13,43.19,14566.0,35.2119,35.2445,35.1711,35.22,14566.0
2018-08-15 10:20:00,43.19,43.26,43.18,43.2,19101.0,35.22,35.2771,35.2119,35.2282,19101.0
2018-08-15 10:25:00,43.2,43.2,43.08,43.1,24005.0,35.2282,35.2282,35.1303,35.1466,24005.0
2018-08-15 10:30:00,43.1,43.18,43.06,43.1,26329.0,35.1466,35.2119,35.114,35.1466,26329.0
2018-08-15 10:35:00,43.09,43.21,43.04,43.2,25778.0,35.1385,35.2363,35.0977,35.2282,25778.0
2018-08-15 10:40:00,43.2,43.28,43.18,43.25,21260.0,35.2282,35.2934,35.2119,35.269,21260.0
2018-08-15 10:45:00,43.25,43.28,43.24,43.26,12627.0,35.269,35.2934,35.2608,35.2771,12627.0
2018-08-15 10:50:00,43.26,43.26,43.1,43.12,17532.0,35.2771,35.2771,35.1466,35.1629,17532.0
2018-08-15 10:55:00,43.11,43.17,43.08,43.11,13205.0,35.1548,35.2037,35.1303,35.1548,13205.0
2018-08-15 11:00:00,43.11,43.35,43.11,43.34,17336.0,35.1548,35.3505,35.1548,35.3423,17336.0
2018-08-15 11:05:00,43.35,43.42,43.26,43.41,19425.0,35.3505,35.4076,35.2771,35.3994,19425.0
2018-08-15 11:10:00,43.42,43.42,43.31,43.33,18450.0,35.4076,35.4076,35.3179,35.3342,18450.0
2018-08-15 11:15:00,43.35,43.35,43.25,43.29,14213.0,35.3505,35.3505,35.269,35.3016,14213.0
2018-08-15 11:20:00,43.29,43.31,43.23,43.26,12182.0,35.3016,35.3179,35.2526,35.2771,12182.0
2018-08-15 11:25:00,43.28,43.35,43.28,43.34,10947.0,35.2934,35.3505,35.2934,35.3423,10947.0
2018-08-15 11:30:00,43.36,43.39,43.33,43.38,12085.0,35.3587,35.3831,35.3342,35.375,12085.0
2018-08-15 11:35:00,43.38,43.42,43.32,43.33,11651.0,35.375,35.4076,35.326,35.3342,11651.0
2018-08-15 11:40:00,43.33,43.33,43.24,43.26,10800.0,35.3342,35.3342,35.2608,35.2771,10800.0
2018-08-15 11:45:00,43.27,43.29,43.22,43.25,8073.0,35.2853,35.3016,35.2445,35.269,8073.0
2018-08-15 11:50:00,43.24,43.24,43.15,43.17,8095.0,35.2608,35.2608,35.1874,35.2037,8095.0
2018-08-15 11:55:00,43.18,43.19,43.12,43.12,7344.0,35.2119,35.22,35.1629,35.1629,7344.0
2018-08-15 12:00:00,43.13,43.16,43.13,43.15,4352.0,35.1711,35.1956,35.1711,35.1874,4352.0
2018-08-15 12:05:00,43.14,43.15,43.12,43.12,14272.0,35.1793,35.1874,35.1629,35.1629,14272.0
2018-08-15 12:10:00,43.12,43.2,43.1,43.19,13900.0,35.1629,35.2282,35.1466,35.22,13900.0
2018-08-15 12:15:00,43.19,43.23,43.17,43.21,12587.0,35.22,35.2526,35.2037,35.2363,12587.0
2018-08-15 12:20:00,43.21,43.26,43.19,43.25,8656.0,35.2363,35.2771,35.22,35.269,8656.0
2018-08-15 12:25:00,43.26,43.28,43.23,43.28,14393.0,35.2771,35.2934,35.2526,35.2934,14393.0
2018-08-15 12:30:00,43.28,43.35,43.28,43.33,8000.0,35.2934,35.3505,35.2934,35.3342,8000.0
2018-08-15 12:35:00,43.33,43.37,43.33,43.37,7165.0,35.3342,35.3668,35.3342,35.3668,7165.0
2018-08-15 12:40:00,43.38,43.4,43.35,43.38,11014.0,35.375,35.3913,35.3505,35.375,11014.0
2018-08-15 12:45:00,43.38,43.4,43.3,43.3,13920.0,35.375,35.3913,35.3097,35.3097,13920.0
2018-08-15 12:50:00,43.31,43.33,43.25,43.25,14307.0,35.3179,35.3342,35.269,35.269,14307.0
2018-08-15 12:55:00,43.25,43.37,43.25,43.36,13305.0,35.269,35.3668,35.269,35.3587,13305.0
2018-08-15 13:00:00,43.36,43.38,43.31,43.38,9100.0,35.3587,35.375,35.3179,35.375,9100.0
2018-08-15 13:05:00,43.38,43.44,43.38,43.42,17244.0,35.375,35.4239,35.375,35.4076,17244.0
2018-08-15 13:10:00,43.43,43.44,43.37,43.38,9548.0,35.4157,35.4239,35.3668,35.375,9548.0
2018-08-15 13:15:00,43.38,43.38,43.36,43.36,9527.0,35.375,35.375,35.3587,35.3587,9527.0
2018-08-15 13:20:00,43.35,43.35,43.26,43.26,11392.0,35.3505,35.3505,35.2771,35.2771,11392.0
2018-08-15 13:25:00,43.27,43.33,43.27,43.32,7844.0,35.2853,35.3342,35.2853,35.326,7844.0
2018-08-15 13:30:00,43.32,43.32,43.27,43.31,7968.0,35.326,35.326,35.2853,35.3179,7968.0
2018-08-15 13:35:00,43.3,43.35,43.28,43.35,8049.0,35.3097,35.3505,35.2934,35.3505,8049.0
2018-08-15 13:40:00,43.34,43.38,43.33,43.38,6263.0,35.3423,35.375,35.3342,35.375,6263.0
2018-08-15 13:45:00,43.38,43.41,43.36,43.36,20975.0,35.375,35.3994,35.3587,35.3587,20975.0
2018-08-15 13:50:00,43.37,43.4,43.36,43.39,5900.0,35.3668,35.3913,35.3587,35.3831,5900.0
2018-08-15 13:55:00,43.39,43.46,43.39,43.43,39297.0,35.3831,35.4402,35.3831,35.4157,39297.0
2018-08-15 14:00:00,43.42,43.45,43.39,43.45,11490.0,35.4076,35.4321,35.3831,35.4321,11490.0
2018-08-15 14:05:00,43.44,43.44,43.35,43.36,9924.0,35.4239,35.4239,35.3505,35.3587,9924.0
2018-08-15 14:10:00,43.38,43.4,43.32,43.32,10842.0,35.375,35.3913,35.326,35.326,10842.0
2018-08-15 14:15:00,43.32,43.38,43.32,43.38,10177.0,35.326,35.375,35.326,35.375,10177.0
2018-08-15 14:20:00,43.39,43.46,43.39,43.44,25831.0,35.3831,35.4402,35.3831,35.4239,25831.0
2018-08-15 14:25:00,43.43,43.48,43.4,43.48,19714.0,35.4157,35.4565,35.3913,35.4565,19714.0
2018-08-15 14:30:00,43.47,43.51,43.41,43.5,31870.0,35.4484,35.481,35.3994,35.4728,31870.0
2018-08-15 14:35:00,43.49,43.5,43.45,43.47,13060.0,35.4647,35.4728,35.4321,35.4484,13060.0
2018-08-15 14:40:00,43.48,43.49,43.45,43.49,17995.0,35.4565,35.4647,35.4321,35.4647,17995.0
2018-08-15 14:45:00,43.48,43.48,43.44,43.45,8968.0,35.4565,35.4565,35.4239,35.4321,8968.0
2018-08-15 14:50:00,43.45,43.51,43.45,43.47,18250.0,35.4321,35.481,35.4321,35.4484,18250.0
2018-08-15 14:55:00,43.46,43.51,43.46,43.51,15278.0,35.4402,35.481,35.4402,35.481,15278.0
2018-08-15 15:00:00,43.52,43.58,43.52,43.55,14770.0,35.4891,35.5381,35.4891,35.5136,14770.0
2018-08-15 15:05:00,43.55,43.67,43.55,43.66,18452.0,35.5136,35.6115,35.5136,35.6033,18452.0
2018-08-15 15:10:00,43.66,43.67,43.63,43.64,14606.0,35.6033,35.6115,35.5788,35.587,14606.0
2018-08-15 15:15:00,43.64,43.67,43.62,43.67,10861.0,35.587,35.6115,35.5707,35.6115,10861.0
2018-08-15 15:20:00,43.67,43.69,43.65,43.67,23319.0,35.6115,35.6278,35.5951,35.6115,23319.0
2018-08-15 15:25:00,43.67,43.72,43.67,43.71,27951.0,35.6115,35.6522,35.6115,35.6441,27951.0
2018-08-15 15:30:00,43.72,43.82,43.72,43.8,31976.0,35.6522,35.7338,35.6522,35.7175,31976.0
2018-08-15 15:35:00,43.8,43.81,43.77,43.77,19936.0,35.7175,35.7256,35.693,35.693,19936.0
2018-08-15 15:40:00,43.77,43.77,43.71,43.72,31488.0,35.693,35.693,35.6441,35.6522,31488.0
2018-08-15 15:45:00,43.72,43.82,43.71,43.8,26350.0,35.6522,35.7338,35.6441,35.7175,26350.0
2018-08-15 15:50:00,43.79,43.86,43.77,43.85,61747.0,35.7093,35.7664,35.693,35.7582,61747.0
2018-08-15 15:55:00,43.86,44.49,43.75,43.84,119161.0,35.7664,36.2801,35.6767,35.7501,119161.0
2018-08-16 09:30:00,45.67,46.08,45.29,45.48,202499.0,37.2424,37.5767,36.9325,37.0874,202499.0
2018-08-16 09:35:00,45.46,45.64,45.17,45.47,137099.0,37.0711,37.2179,36.8347,37.0793,137099.0
2018-08-16 09:40:00,45.46,45.74,45.37,45.6,91869.0,37.0711,37.2995,36.9977,37.1853,91869.0
2018-08-16 09:45:00,45.61,45.7,45.58,45.62,112400.0,37.1935,37.2669,37.169,37.2016,112400.0
2018-08-16 09:50:00,45.62,45.81,45.62,45.74,113358.0,37.2016,37.3566,37.2016,37.2995,113358.0
2018-08-16 09:55:00,45.74,45.74,45.59,45.65,74221.0,37.2995,37.2995,37.1772,37.2261,74221.0
2018-08-16 10:00:00,45.64,45.75,45.36,45.37,115606.0,37.2179,37.3076,36.9896,36.9977,115606.0
2018-08-16 10:05:00,45.38,45.47,45.28,45.46,82100.0,37.0059,37.0793,36.9244,37.0711,82100.0
2018-08-16 10:10:00,45.46,45.65,45.42,45.42,53905.0,37.0711,37.2261,37.0385,37.0385,53905.0
2018-08-16 10:15:00,45.43,45.46,45.28,45.4,51839.0,37.0467,37.0711,36.9244,37.0222,51839.0
2018-08-16 10:20:00,45.4,45.54,45.35,45.51,59517.0,37.0222,37.1364,36.9814,37.1119,59517.0
2018-08-16 10:25:00,45.51,45.61,45.47,45.59,41963.0,37.1119,37.1935,37.0793,37.1772,41963.0
2018-08-16 10:30:00,45.6,45.7,45.6,45.66,45692.0,37.1853,37.2669,37.1853,37.2342,45692.0
2018-08-16 10:35:00,45.65,45.72,45.62,45.71,39756.0,37.2261,37.2832,37.2016,37.275,39756.0
2018-08-16 10:40:00,45.71,45.84,45.71,45.78,37886.0,37.275,37.381,37.275,37.3321,37886.0
2018-08-16 10:45:00,45.78,45.88,45.75,45.85,48899.0,37.3321,37.4136,37.3076,37.3892,48899.0
2018-08-16 10:50:00,45.85,45.89,45.67,45.71,47690.0,37.3892,37.4218,37.2424,37.275,47690.0
2018-08-16 10:55:00,45.71,45.74,45.61,45.61,30044.0,37.275,37.2995,37.1935,37.1935,30044.0
2018-08-16 11:00:00,45.61,45.71,45.61,45.67,17800.0,37.1935,37.275,37.1935,37.2424,17800.0
2018-08-16 11:05:00,45.68,45.81,45.68,45.75,19533.0,37.2505,37.3566,37.2505,37.3076,19533.0
2018-08-16 11:10:00,45.74,45.81,45.73,45.81,14796.0,37.2995,37.3566,37.2913,37.3566,14796.0
2018-08-16 11:15:00,45.81,45.9,45.81,45.86,61124.0,37.3566,37.4299,37.3566,37.3973,61124.0
2018-08-16 11:20:00,45.86,45.92,45.83,45.83,26168.0,37.3973,37.4463,37.3729,37.3729,26168.0
2018-08-16 11:25:00,45.83,45.87,45.79,45.8,25638.0,37.3729,37.4055,37.3402,37.3484,25638.0
2018-08-16 11:30:00,45.81,45.83,45.73,45.74,17055.0,37.3566,37.3729,37.2913,37.2995,17055.0
2018-08-16 11:35:00,45.75,45.77,45.71,45.72,21745.0,37.3076,37.3239,37.275,37.2832,21745.0
2018-08-16 11:40:00,45.72,45.72,45.54,45.61,32288.0,37.2832,37.2832,37.1364,37.1935,32288.0
2018-08-16 11:45:00,45.61,45.61,45.39,45.55,38063.0,37.1935,37.1935,37.0141,37.1445,38063.0
2018-08-16 11:50:00,45.54,45.55,45.5,45.52,16697.0,37.1364,37.1445,37.1038,37.1201,16697.0
2018-08-16 11:55:00,45.52,45.62,45.5,45.58,20776.0,37.1201,37.2016,37.1038,37.169,20776.0
2018-08-16 12:00:00,45.58,45.65,45.54,45.56,28575.0,37.169,37.2261,37.1364,37.1527,28575.0
2018-08-16 12:05:00,45.55,45.57,45.46,45.47,29626.0,37.1445,37.1608,37.0711,37.0793,29626.0
2018-08-16 12:10:00,45.47,45.47,45.37,45.44,35791.0,37.0793,37.0793,36.9977,37.0548,35791.0
2018-08-16 12:15:00,45.44,45.51,45.42,45.47,24721.0,37.0548,37.1119,37.0385,37.0793,24721.0
2018-08-16 12:20:00,45.46,45.5,45.43,45.44,27769.0,37.0711,37.1038,37.0467,37.0548,27769.0
2018-08-16 12:25:00,45.45,45.46,45.38,45.38,26171.0,37.063,37.0711,37.0059,37.0059,26171.0
2018-08-16 12:30:00,45.38,45.38,45.28,45.29,34037.0,37.0059,37.0059,36.9244,36.9325,34037.0
2018-08-16 12:35:00,45.3,45.44,45.3,45.41,14704.0,36.9407,37.0548,36.9407,37.0304,14704.0
2018-08-16 12:40:00,45.4,45.44,45.37,45.43,14303.0,37.0222,37.0548,36.9977,37.0467,14303.0
2018-08-16 12:45:00,45.43,45.48,45.4,45.47,16406.0,37.0467,37.0874,37.0222,37.0793,16406.0
2018-08-16 12:50:00,45.47,45.55,45.47,45.52,16253.0,37.0793,37.1445,37.0793,37.1201,16253.0
2018-08-16 12:55:00,45.53,45.58,45.52,45.55,27688.0,37.1282,37.169,37.1201,37.1445,27688.0
2018-08-16 13:00:00,45.55,45.62,45.54,45.6,16522.0,37.1445,37.2016,37.1364,37.1853,16522.0
2018-08-16 13:05:00,45.61,45.72,45.61,45.67,25487.0,37.1935,37.2832,37.1935,37.2424,25487.0
2018-08-16 13:10:00,45.67,45.71,45.67,45.7,9207.0,37.2424,37.275,37.2424,37.2669,9207.0
2018-08-16 13:15:00,45.69,45.71,45.62,45.62,12629.0,37.2587,37.275,37.2016,37.2016,12629.0
2018-08-16 13:20:00,45.63,45.69,45.6,45.69,21454.0,37.2098,37.2587,37.1853,37.2587,21454.0
2018-08-16 13:25:00,45.68,45.68,45.63,45.67,10559.0,37.2505,37.2505,37.2098,37.2424,10559.0
2018-08-16 13:30:00,45.66,45.66,45.57,45.6,19745.0,37.2342,37.2342,37.1608,37.1853,19745.0
2018-08-16 13:35:00,45.6,45.68,45.59,45.64,12154.0,37.1853,37.2505,37.1772,37.2179,12154.0
2018-08-16 13:40:00,45.63,45.65,45.63,45.64,13666.0,37.2098,37.2261,37.2098,37.2179,13666.0
2018-08-16 13:45:00,45.64,45.64,45.45,45.47,27314.0,37.2179,37.2179,37.063,37.0793,27314.0
2018-08-16 13:50:00,45.48,45.53,45.46,45.49,15326.0,37.0874,37.1282,37.0711,37.0956,15326.0
2018-08-16 13:55:00,45.49,45.55,45.49,45.52,14711.0,37.0956,37.1445,37.0956,37.1201,14711.0
2018-08-16 14:00:00,45.52,45.63,45.5,45.62,17746.0,37.1201,37.2098,37.1038,37.2016,17746.0
2018-08-16 14:05:00,45.62,45.62,45.59,45.6,13656.0,37.2016,37.2016,37.1772,37.1853,13656.0
2018-08-16 14:10:00,45.6,45.6,45.52,45.52,17120.0,37.1853,37.1853,37.1201,37.1201,17120.0
2018-08-16 14:15:00,45.53,45.64,45.53,45.64,12135.0,37.1282,37.2179,37.1282,37.2179,12135.0
2018-08-16 14:20:00,45.63,45.67,45.61,45.65,13881.0,37.2098,37.2424,37.1935,37.2261,13881.0
2018-08-16 14:25:00,45.65,45.65,45.56,45.56,15259.0,37.2261,37.2261,37.1527,37.1527,15259.0
2018-08-16 14:30:00,45.55,45.55,45.44,45.51,34064.0,37.1445,37.1445,37.0548,37.1119,34064.0
2018-08-16 14:35:00,45.5,45.52,45.4,45.42,35165.0,37.1038,37.1201,37.0222,37.0385,35165.0
2018-08-16 14:40:00,45.42,45.43,45.35,45.38,19127.0,37.0385,37.0467,36.9814,37.0059,19127.0
2018-08-16 14:45:00,45.38,45.39,45.35,45.35,32002.0,37.0059,37.0141,36.9814,36.9814,32002.0
2018-08-16 14:50:00,45.34,45.39,45.31,45.35,15749.0,36.9733,37.0141,36.9488,36.9814,15749.0
2018-08-16 14:55:00,45.36,45.43,45.36,45.37,22848.0,36.9896,37.0467,36.9896,36.9977,22848.0
2018-08-16 15:00:00,45.36,45.39,45.34,45.34,14250.0,36.9896,37.0141,36.9733,36.9733,14250.0
2018-08-16 15:05:00,45.34,45.37,45.31,45.35,20699.0,36.9733,36.9977,36.9488,36.9814,20699.0
2018-08-16 15:10:00,45.35,45.38,45.33,45.34,12750.0,36.9814,37.0059,36.9651,36.9733,12750.0
2018-08-16 15:15:00,45.34,45.34,45.27,45.27,29091.0,36.9733,36.9733,36.9162,36.9162,29091.0
2018-08-16 15:20:00,45.27,45.34,45.26,45.33,27238.0,36.9162,36.9733,36.908,36.9651,27238.0
2018-08-16 15:25:00,45.33,45.35,45.33,45.33,16472.0,36.9651,36.9814,36.9651,36.9651,16472.0
2018-08-16 15:30:00,45.32,45.32,45.26,45.28,28163.0,36.957,36.957,36.908,36.9244,28163.0
2018-08-16 15:35:00,45.27,45.3,45.26,45.26,25765.0,36.9162,36.9407,36.908,36.908,25765.0
2018-08-16 15:40:00,45.26,45.27,45.22,45.22,22596.0,36.908,36.9162,36.8754,36.8754,22596.0
2018-08-16 15:45:00,45.22,45.22,45.14,45.17,39792.0,36.8754,36.8754,36.8102,36.8347,39792.0
2018-08-16 15:50:00,45.16,45.16,45.08,45.13,84979.0,36.8265,36.8265,36.7613,36.802,84979.0
2018-08-16 15:55:00,45.13,45.19,45.1,45.17,97431.0,36.802,36.851,36.7776,36.8347,97431.0
2018-08-17 09:30:00,45.1,45.39,44.92,45.23,121715.0,36.7776,37.0141,36.6308,36.8836,121715.0
2018-08-17 09:35:00,45.22,45.46,45.2,45.45,57305.0,36.8754,37.0711,36.8591,37.063,57305.0
2018-08-17 09:40:00,45.45,45.45,45.33,45.37,19543.0,37.063,37.063,36.9651,36.9977,19543.0
2018-08-17 09:45:00,45.4,45.42,45.35,45.41,25119.0,37.0222,37.0385,36.9814,37.0304,25119.0
2018-08-17 09:50:00,45.44,45.48,45.43,45.46,26870.0,37.0548,37.0874,37.0467,37.0711,26870.0
2018-08-17 09:55:00,45.45,45.46,45.36,45.39,16367.0,37.063,37.0711,36.9896,37.0141,16367.0
2018-08-17 10:00:00,45.4,45.47,45.37,45.47,15362.0,37.0222,37.0793,36.9977,37.0793,15362.0
2018-08-17 10:05:00,45.47,45.48,45.41,45.44,22073.0,37.0793,37.0874,37.0304,37.0548,22073.0
2018-08-17 10:10:00,45.44,45.53,45.42,45.52,28697.0,37.0548,37.1282,37.0385,37.1201,28697.0
2018-08-17 10:15:00,45.52,45.58,45.51,45.56,20816.0,37.1201,37.169,37.1119,37.1527,20816.0
2018-08-17 10:20:00,45.56,45.56,45.49,45.49,13745.0,37.1527,37.1527,37.0956,37.0956,13745.0
2018-08-17 10:25:00,45.5,45.53,45.47,45.47,20480.0,37.1038,37.1282,37.0793,37.0793,20480.0
2018-08-17 10:30:00,45.48,45.52,45.44,45.51,15510.0,37.0874,37.1201,37.0548,37.1119,15510.0
2018-08-17 10:35:00,45.51,45.58,45.51,45.54,14095.0,37.1119,37.169,37.1119,37.1364,14095.0
2018-08-17 10:40:00,45.54,45.58,45.54,45.55,20764.0,37.1364,37.169,37.1364,37.1445,20764.0
2018-08-17 10:45:00,45.55,45.57,45.54,45.57,14277.0,37.1445,37.1608,37.1364,37.1608,14277.0
2018-08-17 10:50:00,45.57,45.64,45.57,45.57,21762.0,37.1608,37.2179,37.1608,37.1608,21762.0
2018-08-17 10:55:00,45.57,45.61,45.56,45.59,6641.0,37.1608,37.1935,37.1527,37.1772,6641.0
2018-08-17 11:00:00,45.6,45.6,45.48,45.52,22566.0,37.1853,37.1853,37.0874,37.1201,22566.0
2018-08-17 11:05:00,45.53,45.58,45.53,45.58,8916.0,37.1282,37.169,37.1282,37.169,8916.0
2018-08-17 11:10:00,45.58,45.58,45.56,45.58,8723.0,37.169,37.169,37.1527,37.169,8723.0
2018-08-17 11:15:00,45.59,45.67,45.59,45.67,18628.0,37.1772,37.2424,37.1772,37.2424,18628.0
2018-08-17 11:20:00,45.67,45.68,45.65,45.67,18577.0,37.2424,37.2505,37.2261,37.2424,18577.0
2018-08-17 11:25:00,45.67,45.74,45.66,45.74,70454.0,37.2424,37.2995,37.2342,37.2995,70454.0
2018-08-17 11:30:00,45.75,45.82,45.75,45.76,33116.0,37.3076,37.3647,37.3076,37.3158,33116.0
2018-08-17 11:35:00,45.76,45.76,45.71,45.74,9250.0,37.3158,37.3158,37.275,37.2995,9250.0
2018-08-17 11:40:00,45.74,45.8,45.74,45.78,9651.0,37.2995,37.3484,37.2995,37.3321,9651.0
2018-08-17 11:45:00,45.78,45.81,45.78,45.8,7398.0,37.3321,37.3566,37.3321,37.3484,7398.0
2018-08-17 11:50:00,45.8,45.81,45.78,45.78,10892.0,37.3484,37.3566,37.3321,37.3321,10892.0
2018-08-17 11:55:00,45.78,45.83,45.78,45.81,13045.0,37.3321,37.3729,37.3321,37.3566,13045.0
2018-08-17 12:00:00,45.81,45.81,45.72,45.72,10597.0,37.3566,37.3566,37.2832,37.2832,10597.0
2018-08-17 12:05:00,45.72,45.76,45.72,45.76,8778.0,37.2832,37.3158,37.2832,37.3158,8778.0
2018-08-17 12:10:00,45.76,45.76,45.7,45.7,15813.0,37.3158,37.3158,37.2669,37.2669,15813.0
2018-08-17 12:15:00,45.7,45.73,45.68,45.73,10147.0,37.2669,37.2913,37.2505,37.2913,10147.0
2018-08-17 12:20:00,45.74,45.81,45.74,45.8,18546.0,37.2995,37.3566,37.2995,37.3484,18546.0
2018-08-17 12:25:00,45.8,45.8,45.79,45.8,5507.0,37.3484,37.3484,37.3402,37.3484,5507.0
2018-08-17 12:30:00,45.8,45.8,45.75,45.79,12663.0,37.3484,37.3484,37.3076,37.3402,12663.0
2018-08-17 12:35:00,45.78,45.78,45.76,45.78,5000.0,37.3321,37.3321,37.3158,37.3321,5000.0
2018-08-17 12:40:00,45.78,45.79,45.78,45.79,9790.0,37.3321,37.3402,37.3321,37.3402,9790.0
2018-08-17 12:45:00,45.79,45.82,45.78,45.82,10834.0,37.3402,37.3647,37.3321,37.3647,10834.0
2018-08-17 12:50:00,45.83,45.83,45.78,45.78,13230.0,37.3729,37.3729,37.3321,37.3321,13230.0
2018-08-17 12:55:00,45.78,45.78,45.75,45.75,8812.0,37.3321,37.3321,37.3076,37.3076,8812.0
2018-08-17 13:00:00,45.75,45.78,45.75,45.78,7485.0,37.3076,37.3321,37.3076,37.3321,7485.0
2018-08-17 13:05:00,45.78,45.78,45.74,45.77,10007.0,37.3321,37.3321,37.2995,37.3239,10007.0
2018-08-17 13:10:00,45.78,45.78,45.76,45.77,5775.0,37.3321,37.3321,37.3158,37.3239,5775.0
2018-08-17 13:15:00,45.78,45.82,45.77,45.8,25464.0,37.3321,37.3647,37.3239,37.3484,25464.0
2018-08-17 13:20:00,45.8,45.81,45.79,45.8,6274.0,37.3484,37.3566,37.3402,37.3484,6274.0
2018-08-17 13:25:00,45.8,45.8,45.77,45.77,7348.0,37.3484,37.3484,37.3239,37.3239,7348.0
2018-08-17 13:30:00,45.77,45.8,45.77,45.8,6149.0,37.3239,37.3484,37.3239,37.3484,6149.0
2018-08-17 13:35:00,45.8,45.81,45.8,45.81,8514.0,37.3484,37.3566,37.3484,37.3566,8514.0
2018-08-17 13:40:00,45.81,45.83,45.81,45.82,12745.0,37.3566,37.3729,37.3566,37.3647,12745.0
2018-08-17 13:45:00,45.83,45.84,45.82,45.84,8431.0,37.3729,37.381,37.3647,37.381,8431.0
2018-08-17 13:50:00,45.83,45.85,45.82,45.85,14879.0,37.3729,37.3892,37.3647,37.3892,14879.0
2018-08-17 13:55:00,45.86,45.9,45.86,45.88,32845.0,37.3973,37.4299,37.3973,37.4136,32845.0
2018-08-17 14:00:00,45.87,45.95,45.86,45.95,29752.0,37.4055,37.4707,37.3973,37.4707,29752.0
2018-08-17 14:05:00,45.96,46.03,45.96,45.99,78331.0,37.4789,37.536,37.4789,37.5033,78331.0
2018-08-17 14:10:00,45.99,46.01,45.97,45.99,14993.0,37.5033,37.5196,37.487,37.5033,14993.0
2018-08-17 14:15:00,45.99,46.0,45.92,45.94,19748.0,37.5033,37.5115,37.4463,37.4626,19748.0
2018-08-17 14:20:00,45.95,45.96,45.94,45.95,10622.0,37.4707,37.4789,37.4626,37.4707,10622.0
2018-08-17 14:25:00,45.95,46.01,45.94,45.99,13043.0,37.4707,37.5196,37.4626,37.5033,13043.0
2018-08-17 14:30:00,45.99,45.99,45.97,45.99,8326.0,37.5033,37.5033,37.487,37.5033,8326.0
2018-08-17 14:35:00,45.99,45.99,45.93,45.94,12488.0,37.5033,37.5033,37.4544,37.4626,12488.0
2018-08-17 14:40:00,45.94,45.98,45.94,45.97,13591.0,37.4626,37.4952,37.4626,37.487,13591.0
2018-08-17 14:45:00,45.98,45.98,45.95,45.96,7732.0,37.4952,37.4952,37.4707,37.4789,7732.0
2018-08-17 14:50:00,45.96,46.04,45.96,46.04,30593.0,37.4789,37.5441,37.4789,37.5441,30593.0
2018-08-17 14:55:00,46.04,46.07,46.04,46.04,26333.0,37.5441,37.5686,37.5441,37.5441,26333.0
2018-08-17 15:00:00,46.04,46.04,46.0,46.01,14203.0,37.5441,37.5441,37.5115,37.5196,14203.0
2018-08-17 15:05:00,46.01,46.01,45.97,45.97,16344.0,37.5196,37.5196,37.487,37.487,16344.0
2018-08-17 15:10:00,45.96,45.99,45.96,45.99,10557.0,37.4789,37.5033,37.4789,37.5033,10557.0
2018-08-17 15:15:00,45.99,45.99,45.96,45.98,17399.0,37.5033,37.5033,37.4789,37.4952,17399.0
2018-08-17 15:20:00,45.98,46.01,45.98,45.98,15214.0,37.4952,37.5196,37.4952,37.4952,15214.0
2018-08-17 15:25:00,45.98,45.99,45.96,45.97,15630.0,37.4952,37.5033,37.4789,37.487,15630.0
2018-08-17 15:30:00,45.96,45.98,45.91,45.98,35644.0,37.4789,37.4952,37.4381,37.4952,35644.0
2018-08-17 15:35:00,45.98,46.01,45.97,46.0,37212.0,37.4952,37.5196,37.487,37.5115,37212.0
2018-08-17 15:40:00,46.0,46.02,45.99,45.99,21274.0,37.5115,37.5278,37.5033,37.5033,21274.0
2018-08-17 15:45:00,45.99,46.0,45.94,45.94,16124.0,37.5033,37.5115,37.4626,37.4626,16124.0
2018-08-17 15:50:00,45.94,45.94,45.87,45.9,40090.0,37.4626,37.4626,37.4055,37.4299,40090.0
2018-08-17 15:55:00,45.9,45.92,45.84,45.86,55051.0,37.4299,37.4463,37.381,37.3973,55051.0
2018-08-20 09:30:00,45.96,46.24,45.88,46.23,40567.0,37.4789,37.7072,37.4136,37.6991,40567.0
2018-08-20 09:35:00,46.24,46.32,46.17,46.24,31809.0,37.7072,37.7724,37.6501,37.7072,31809.0
2018-08-20 09:40:00,46.25,46.27,46.12,46.19,35424.0,37.7154,37.7317,37.6093,37.6664,35424.0
2018-08-20 09:45:00,46.18,46.24,46.15,46.2,31114.0,37.6583,37.7072,37.6338,37.6746,31114.0
2018-08-20 09:50:00,46.19,46.19,46.08,46.13,35722.0,37.6664,37.6664,37.5767,37.6175,35722.0
2018-08-20 09:55:00,46.14,46.15,46.08,46.13,15056.0,37.6257,37.6338,37.5767,37.6175,15056.0
2018-08-20 10:00:00,46.12,46.18,46.1,46.15,11840.0,37.6093,37.6583,37.593,37.6338,11840.0
2018-08-20 10:05:00,46.15,46.17,46.1,46.17,16768.0,37.6338,37.6501,37.593,37.6501,16768.0
2018-08-20 10:10:00,46.17,46.19,46.09,46.09,17693.0,37.6501,37.6664,37.5849,37.5849,17693.0
2018-08-20 10:15:00,46.09,46.09,46.0,46.0,23431.0,37.5849,37.5849,37.5115,37.5115,23431.0
2018-08-20 10:20:00,46.0,46.0,45.9,45.96,23605.0,37.5115,37.5115,37.4299,37.4789,23605.0
2018-08-20 10:25:00,45.97,45.99,45.92,45.98,23162.0,37.487,37.5033,37.4463,37.4952,23162.0
2018-08-20 10:30:00,45.97,45.99,45.95,45.97,20625.0,37.487,37.5033,37.4707,37.487,20625.0
2018-08-20 10:35:00,45.97,46.03,45.97,45.99,17511.0,37.487,37.536,37.487,37.5033,17511.0
2018-08-20 10:40:00,45.98,45.98,45.92,45.95,14011.0,37.4952,37.4952,37.4463,37.4707,14011.0
2018-08-20 10:45:00,45.96,45.97,45.89,45.89,28987.0,37.4789,37.487,37.4218,37.4218,28987.0
2018-08-20 10:50:00,45.88,45.88,45.8,45.83,26579.0,37.4136,37.4136,37.3484,37.3729,26579.0
2018-08-20 10:55:00,45.83,45.83,45.78,45.81,18881.0,37.3729,37.3729,37.3321,37.3566,18881.0
2018-08-20 11:00:00,45.81,45.85,45.81,45.82,22038.0,37.3566,37.3892,37.3566,37.3647,22038.0
2018-08-20 11:05:00,45.82,45.86,45.82,45.86,14898.0,37.3647,37.3973,37.3647,37.3973,14898.0
2018-08-20 11:10:00,45.86,45.92,45.85,45.86,14100.0,37.3973,37.4463,37.3892,37.3973,14100.0
2018-08-20 11:15:00,45.91,45.95,45.87,45.95,16625.0,37.4381,37.4707,37.4055,37.4707,16625.0
2018-08-20 11:20:00,45.96,45.97,45.91,45.92,14229.0,37.4789,37.487,37.4381,37.4463,14229.0
2018-08-20 11:25:00,45.92,45.98,45.91,45.98,7830.0,37.4463,37.4952,37.4381,37.4952,7830.0
2018-08-20 11:30:00,45.96,45.98,45.96,45.98,11195.0,37.4789,37.4952,37.4789,37.4952,11195.0
2018-08-20 11:35:00,45.97,46.0,45.95,46.0,11482.0,37.487,37.5115,37.4707,37.5115,11482.0
2018-08-20 11:40:00,46.0,46.02,45.99,46.01,9644.0,37.5115,37.5278,37.5033,37.5196,9644.0
2018-08-20 11:45:00,46.01,46.03,46.01,46.03,7666.0,37.5196,37.536,37.5196,37.536,7666.0
2018-08-20 11:50:00,46.04,46.08,46.04,46.06,9870.0,37.5441,37.5767,37.5441,37.5604,9870.0
2018-08-20 11:55:00,46.06,46.09,46.03,46.04,16023.0,37.5604,37.5849,37.536,37.5441,16023.0
2018-08-20 12:00:00,46.04,46.1,46.03,46.07,15417.0,37.5441,37.593,37.536,37.5686,15417.0
2018-08-20 12:05:00,46.08,46.1,46.08,46.1,4256.0,37.5767,37.593,37.5767,37.593,4256.0
2018-08-20 12:10:00,46.1,46.12,46.08,46.1,9204.0,37.593,37.6093,37.5767,37.593,9204.0
2018-08-20 12:15:00,46.1,46.1,46.06,46.07,7063.0,37.593,37.593,37.5604,37.5686,7063.0
2018-08-20 12:20:00,46.07,46.07,46.04,46.05,6917.0,37.5686,37.5686,37.5441,37.5523,6917.0
2018-08-20 12:25:00,46.06,46.08,46.05,46.06,8610.0,37.5604,37.5767,37.5523,37.5604,8610.0
2018-08-20 12:30:00,46.06,46.07,46.03,46.03,6877.0,37.5604,37.5686,37.536,37.536,6877.0
2018-08-20 12:35:00,46.05,46.08,46.03,46.07,9421.0,37.5523,37.5767,37.536,37.5686,9421.0
2018-08-20 12:40:00,46.07,46.08,46.06,46.06,4444.0,37.5686,37.5767,37.5604,37.5604,4444.0
2018-08-20 12:45:00,46.06,46.07,46.04,46.04,6725.0,37.5604,37.5686,37.5441,37.5441,6725.0
2018-08-20 12:50:00,46.03,46.08,46.02,46.08,12416.0,37.536,37.5767,37.5278,37.5767,12416.0
2018-08-20 12:55:00,46.08,46.13,46.08,46.12,10102.0,37.5767,37.6175,37.5767,37.6093,10102.0
2018-08-20 13:00:00,46.13,46.15,46.12,46.12,9939.0,37.6175,37.6338,37.6093,37.6093,9939.0
2018-08-20 13:05:00,46.11,46.15,46.11,46.12,10587.0,37.6012,37.6338,37.6012,37.6093,10587.0
2018-08-20 13:10:00,46.12,46.15,46.11,46.11,6700.0,37.6093,37.6338,37.6012,37.6012,6700.0
2018-08-20 13:15:00,46.11,46.13,46.11,46.13,5400.0,37.6012,37.6175,37.6012,37.6175,5400.0
2018-08-20 13:20:00,46.12,46.16,46.12,46.14,5538.0,37.6093,37.642,37.6093,37.6257,5538.0
2018-08-20 13:25:00,46.15,46.19,46.15,46.19,5800.0,37.6338,37.6664,37.6338,37.6664,5800.0
2018-08-20 13:30:00,46.18,46.18,46.17,46.18,7445.0,37.6583,37.6583,37.6501,37.6583,7445.0
2018-08-20 13:35:00,46.19,46.19,46.17,46.17,6435.0,37.6664,37.6664,37.6501,37.6501,6435.0
2018-08-20 13:40:00,46.17,46.17,46.15,46.17,5349.0,37.6501,37.6501,37.6338,37.6501,5349.0
2018-08-20 13:45:00,46.18,46.2,46.17,46.19,22814.0,37.6583,37.6746,37.6501,37.6664,22814.0
2018-08-20 13:50:00,46.19,46.2,46.18,46.19,5916.0,37.6664,37.6746,37.6583,37.6664,5916.0
2018-08-20 13:55:00,46.18,46.2,46.17,46.2,7630.0,37.6583,37.6746,37.6501,37.6746,7630.0
2018-08-20 14:00:00,46.2,46.22,46.19,46.19,10060.0,37.6746,37.6909,37.6664,37.6664,10060.0
2018-08-20 14:05:00,46.19,46.19,46.16,46.17,11522.0,37.6664,37.6664,37.642,37.6501,11522.0
2018-08-20 14:10:00,46.17,46.17,46.13,46.16,7152.0,37.6501,37.6501,37.6175,37.642,7152.0
2018-08-20 14:15:00,46.16,46.16,46.13,46.16,12720.0,37.642,37.642,37.6175,37.642,12720.0
2018-08-20 14:20:00,46.16,46.19,46.16,46.18,5702.0,37.642,37.6664,37.642,37.6583,5702.0
2018-08-20 14:25:00,46.19,46.2,46.19,46.19,8228.0,37.6664,37.6746,37.6664,37.6664,8228.0
2018-08-20 14:30:00,46.19,46.19,46.16,46.18,7023.0,37.6664,37.6664,37.642,37.6583,7023.0
2018-08-20 14:35:00,46.17,46.18,46.16,46.16,6970.0,37.6501,37.6583,37.642,37.642,6970.0
2018-08-20 14:40:00,46.16,46.17,46.14,46.17,6820.0,37.642,37.6501,37.6257,37.6501,6820.0
2018-08-20 14:45:00,46.16,46.19,46.15,46.19,14809.0,37.642,37.6664,37.6338,37.6664,14809.0
2018-08-20 14:50:00,46.19,46.2,46.18,46.19,7403.0,37.6664,37.6746,37.6583,37.6664,7403.0
2018-08-20 14:55:00,46.19,46.24,46.19,46.23,2281.0,37.6664,37.7072,37.6664,37.6991,2281.0
2018-08-20 15:00:00,46.23,46.23,46.17,46.17,17726.0,37.6991,37.6991,37.6501,37.6501,17726.0
2018-08-20 15:05:00,46.17,46.17,46.15,46.15,4128.0,37.6501,37.6501,37.6338,37.6338,4128.0
2018-08-20 15:10:00,46.16,46.16,46.15,46.15,7526.0,37.642,37.642,37.6338,37.6338,7526.0
2018-08-20 15:15:00,46.14,46.15,46.14,46.15,3100.0,37.6257,37.6338,37.6257,37.6338,3100.0
2018-08-20 15:20:00,46.15,46.18,46.15,46.18,15749.0,37.6338,37.6583,37.6338,37.6583,15749.0
2018-08-20 15:25:00,46.18,46.2,46.18,46.2,16149.0,37.6583,37.6746,37.6583,37.6746,16149.0
2018-08-20 15:30:00,46.2,46.22,46.2,46.22,17020.0,37.6746,37.6909,37.6746,37.6909,17020.0
2018-08-20 15:35:00,46.22,46.24,46.22,46.24,17478.0,37.6909,37.7072,37.6909,37.7072,17478.0
2018-08-20 15:40:00,46.23,46.26,46.23,46.24,21372.0,37.6991,37.7235,37.6991,37.7072,21372.0
2018-08-20 15:45:00,46.24,46.24,46.21,46.22,22786.0,37.7072,37.7072,37.6827,37.6909,22786.0
2018-08-20 15:50:00,46.22,46.26,46.19,46.22,76675.0,37.6909,37.7235,37.6664,37.6909,76675.0
2018-08-20 15:55:00,46.22,46.24,46.2,46.23,61039.0,37.6909,37.7072,37.6746,37.6991,61039.0
2018-08-21 09:30:00,46.24,46.24,45.88,46.16,14487.0,37.7072,37.7072,37.4136,37.642,14487.0
2018-08-21 09:35:00,46.16,46.19,46.12,46.19,6820.0,37.642,37.6664,37.6093,37.6664,6820.0
2018-08-21 09:40:00,46.27,46.42,46.26,46.26,22772.0,37.7317,37.854,37.7235,37.7235,22772.0
2018-08-21 09:45:00,46.26,46.3,46.25,46.29,7783.0,37.7235,37.7561,37.7154,37.748,7783.0
2018-08-21 09:50:00,46.29,46.37,46.29,46.37,7566.0,37.748,37.8132,37.748,37.8132,7566.0
2018-08-21 09:55:00,46.37,46.4,46.35,46.4,8523.0,37.8132,37.8377,37.7969,37.8377,8523.0
2018-08-21 10:00:00,46.4,46.4,46.36,46.4,19644.0,37.8377,37.8377,37.8051,37.8377,19644.0
2018-08-21 10:05:00,46.4,46.43,46.33,46.38,20333.0,37.8377,37.8621,37.7806,37.8214,20333.0
2018-08-21 10:10:00,46.38,46.4,46.38,46.39,7477.0,37.8214,37.8377,37.8214,37.8295,7477.0
2018-08-21 10:15:00,46.39,46.4,46.38,46.39,17947.0,37.8295,37.8377,37.8214,37.8295,17947.0
2018-08-21 10:20:00,46.39,46.39,46.26,46.26,6417.0,37.8295,37.8295,37.7235,37.7235,6417.0
2018-08-21 10:25:00,46.25,46.26,46.23,46.24,5100.0,37.7154,37.7235,37.6991,37.7072,5100.0
2018-08-21 10:30:00,46.22,46.23,46.17,46.17,3300.0,37.6909,37.6991,37.6501,37.6501,3300.0
2018-08-21 10:35:00,46.16,46.21,46.16,46.18,7852.0,37.642,37.6827,37.642,37.6583,7852.0
2018-08-21 10:40:00,46.17,46.27,46.17,46.27,6334.0,37.6501,37.7317,37.6501,37.7317,6334.0
2018-08-21 10:45:00,46.28,46.28,46.26,46.28,4231.0,37.7398,37.7398,37.7235,37.7398,4231.0
2018-08-21 10:50:00,46.28,46.29,46.28,46.29,4397.0,37.7398,37.748,37.7398,37.748,4397.0
2018-08-21 10:55:00,46.3,46.3,46.26,46.28,12826.0,37.7561,37.7561,37.7235,37.7398,12826.0
2018-08-21 11:00:00,46.29,46.29,46.26,46.28,7274.0,37.748,37.748,37.7235,37.7398,7274.0
2018-08-21 11:05:00,46.29,46.29,46.28,46.28,3688.0,37.748,37.748,37.7398,37.7398,3688.0
2018-08-21 11:10:00,46.28,46.3,46.27,46.28,3642.0,37.7398,37.7561,37.7317,37.7398,3642.0
2018-08-21 11:15:00,46.27,46.27,46.24,46.24,5209.0,37.7317,37.7317,37.7072,37.7072,5209.0
2018-08-21 11:20:00,46.25,46.25,46.23,46.25,4700.0,37.7154,37.7154,37.6991,37.7154,4700.0
2018-08-21 11:25:00,46.26,46.26,46.2,46.2,5072.0,37.7235,37.7235,37.6746,37.6746,5072.0
2018-08-21 11:30:00,46.19,46.22,46.18,46.21,8057.0,37.6664,37.6909,37.6583,37.6827,8057.0
2018-08-21 11:35:00,46.22,46.24,46.19,46.19,5722.0,37.6909,37.7072,37.6664,37.6664,5722.0
2018-08-21 11:40:00,46.19,46.19,46.17,46.18,8813.0,37.6664,37.6664,37.6501,37.6583,8813.0
2018-08-21 11:45:00,46.18,46.18,46.13,46.13,6730.0,37.6583,37.6583,37.6175,37.6175,6730.0
2018-08-21 11:50:00,46.14,46.14,46.08,46.11,9670.0,37.6257,37.6257,37.5767,37.6012,9670.0
2018-08-21 11:55:00,46.1,46.1,46.05,46.07,10703.0,37.593,37.593,37.5523,37.5686,10703.0
2018-08-21 12:00:00,46.08,46.13,46.07,46.12,9222.0,37.5767,37.6175,37.5686,37.6093,9222.0
2018-08-21 12:05:00,46.12,46.14,46.11,46.14,5100.0,37.6093,37.6257,37.6012,37.6257,5100.0
2018-08-21 12:10:00,46.14,46.15,46.13,46.15,4400.0,37.6257,37.6338,37.6175,37.6338,4400.0
2018-08-21 12:15:00,46.14,46.14,46.12,46.12,3200.0,37.6257,37.6257,37.6093,37.6093,3200.0
2018-08-21 12:20:00,46.11,46.12,46.1,46.11,8564.0,37.6012,37.6093,37.593,37.6012,8564.0
2018-08-21 12:25:00,46.12,46.15,46.12,46.14,8431.0,37.6093,37.6338,37.6093,37.6257,8431.0
2018-08-21 12:30:00,46.14,46.14,46.11,46.12,9323.0,37.6257,37.6257,37.6012,37.6093,9323.0
2018-08-21 12:35:00,46.12,46.12,46.1,46.12,8282.0,37.6093,37.6093,37.593,37.6093,8282.0
2018-08-21 12:40:00,46.13,46.15,46.13,46.15,6067.0,37.6175,37.6338,37.6175,37.6338,6067.0
2018-08-21 12:45:00,46.15,46.19,46.15,46.19,5610.0,37.6338,37.6664,37.6338,37.6664,5610.0
2018-08-21 12:50:00,46.19,46.21,46.18,46.19,5208.0,37.6664,37.6827,37.6583,37.6664,5208.0
2018-08-21 12:55:00,46.2,46.21,46.18,46.19,3476.0,37.6746,37.6827,37.6583,37.6664,3476.0
2018-08-21 13:00:00,46.19,46.19,46.18,46.18,1300.0,37.6664,37.6664,37.6583,37.6583,1300.0
2018-08-21 13:05:00,46.17,46.22,46.16,46.19,14084.0,37.6501,37.6909,37.642,37.6664,14084.0
2018-08-21 13:10:00,46.19,46.19,46.14,46.15,4576.0,37.6664,37.6664,37.6257,37.6338,4576.0
2018-08-21 13:15:00,46.15,46.15,46.11,46.13,21863.0,37.6338,37.6338,37.6012,37.6175,21863.0
2018-08-21 13:20:00,46.14,46.16,46.14,46.16,2938.0,37.6257,37.642,37.6257,37.642,2938.0
2018-08-21 13:25:00,46.16,46.17,46.15,46.15,5695.0,37.642,37.6501,37.6338,37.6338,5695.0
2018-08-21 13:30:00,46.15,46.16,46.15,46.15,2453.0,37.6338,37.642,37.6338,37.6338,2453.0
2018-08-21 13:35:00,46.15,46.15,46.13,46.13,6899.0,37.6338,37.6338,37.6175,37.6175,6899.0
2018-08-21 13:40:00,46.14,46.15,46.14,46.15,7600.0,37.6257,37.6338,37.6257,37.6338,7600.0
2018-08-21 13:45:00,46.15,46.15,46.13,46.13,5922.0,37.6338,37.6338,37.6175,37.6175,5922.0
2018-08-21 13:50:00,46.13,46.13,46.11,46.11,1429.0,37.6175,37.6175,37.6012,37.6012,1429.0
2018-08-21 13:55:00,46.12,46.13,46.11,46.12,9319.0,37.6093,37.6175,37.6012,37.6093,9319.0
2018-08-21 14:00:00,46.13,46.13,46.1,46.11,7599.0,37.6175,37.6175,37.593,37.6012,7599.0
2018-08-21 14:05:00,46.11,46.15,46.11,46.13,6103.0,37.6012,37.6338,37.6012,37.6175,6103.0
2018-08-21 14:10:00,46.13,46.13,46.1,46.1,6536.0,37.6175,37.6175,37.593,37.593,6536.0
2018-08-21 14:15:00,46.1,46.1,46.05,46.05,8327.0,37.593,37.593,37.5523,37.5523,8327.0
2018-08-21 14:20:00,46.05,46.05,46.04,46.04,2912.0,37.5523,37.5523,37.5441,37.5441,2912.0
2018-08-21 14:25:00,46.03,46.04,46.03,46.04,1849.0,37.536,37.5441,37.536,37.5441,1849.0
2018-08-21 14:30:00,46.04,46.04,45.99,45.99,16514.0,37.5441,37.5441,37.5033,37.5033,16514.0
2018-08-21 14:35:00,45.98,45.98,45.95,45.97,13675.0,37.4952,37.4952,37.4707,37.487,13675.0
2018-08-21 14:40:00,45.96,45.99,45.95,45.98,12906.0,37.4789,37.5033,37.4707,37.4952,12906.0
2018-08-21 14:45:00,45.97,45.98,45.9,45.9,9357.0,37.487,37.4952,37.4299,37.4299,9357.0
2018-08-21 14:50:00,45.9,45.9,45.83,45.85,10854.0,37.4299,37.4299,37.3729,37.3892,10854.0
2018-08-21 14:55:00,45.86,45.89,45.84,45.89,11022.0,37.3973,37.4218,37.381,37.4218,11022.0
2018-08-21 15:00:00,45.88,45.91,45.86,45.9,5916.0,37.4136,37.4381,37.3973,37.4299,5916.0
2018-08-21 15:05:00,45.89,45.92,45.89,45.9,5528.0,37.4218,37.4463,37.4218,37.4299,5528.0
2018-08-21 15:10:00,45.9,45.9,45.86,45.86,9334.0,37.4299,37.4299,37.3973,37.3973,9334.0
2018-08-21 15:15:00,45.86,45.86,45.82,45.82,17083.0,37.3973,37.3973,37.3647,37.3647,17083.0
2018-08-21 15:20:00,45.83,45.9,45.83,45.88,13717.0,37.3729,37.4299,37.3729,37.4136,13717.0
2018-08-21 15:25:00,45.88,45.93,45.88,45.89,6308.0,37.4136,37.4544,37.4136,37.4218,6308.0
2018-08-21 15:30:00,45.88,45.88,45.85,45.88,5323.0,37.4136,37.4136,37.3892,37.4136,5323.0
2018-08-21 15:35:00,45.88,45.88,45.85,45.85,11150.0,37.4136,37.4136,37.3892,37.3892,11150.0
2018-08-21 15:40:00,45.84,45.84,45.81,45.81,13674.0,37.381,37.381,37.3566,37.3566,13674.0
2018-08-21 15:45:00,45.81,45.81,45.74,45.78,40926.0,37.3566,37.3566,37.2995,37.3321,40926.0
2018-08-21 15:50:00,45.77,45.8,45.72,45.77,31957.0,37.3239,37.3484,37.2832,37.3239,31957.0
2018-08-21 15:55:00,45.78,45.82,45.78,45.78,72560.0,37.3321,37.3647,37.3321,37.3321,72560.0
2018-08-22 09:30:00,45.92,46.04,45.8,46.03,51244.0,37.4463,37.5441,37.3484,37.536,51244.0
2018-08-22 09:35:00,46.02,46.03,45.89,45.92,28152.0,37.5278,37.536,37.4218,37.4463,28152.0
2018-08-22 09:40:00,45.93,45.99,45.92,45.96,11605.0,37.4544,37.5033,37.4463,37.4789,11605.0
2018-08-22 09:45:00,45.95,45.97,45.88,45.89,14898.0,37.4707,37.487,37.4136,37.4218,14898.0
2018-08-22 09:50:00,45.89,46.01,45.89,46.01,18860.0,37.4218,37.5196,37.4218,37.5196,18860.0
2018-08-22 09:55:00,46.01,46.01,45.96,45.97,24681.0,37.5196,37.5196,37.4789,37.487,24681.0
2018-08-22 10:00:00,45.98,46.03,45.94,45.96,26657.0,37.4952,37.536,37.4626,37.4789,26657.0
2018-08-22 10:05:00,45.96,45.97,45.89,45.89,20090.0,37.4789,37.487,37.4218,37.4218,20090.0
2018-08-22 10:10:00,45.9,45.97,45.86,45.96,9717.0,37.4299,37.487,37.3973,37.4789,9717.0
2018-08-22 10:15:00,45.97,45.99,45.94,45.98,16086.0,37.487,37.5033,37.4626,37.4952,16086.0
2018-08-22 10:20:00,45.98,45.98,45.95,45.95,4299.0,37.4952,37.4952,37.4707,37.4707,4299.0
2018-08-22 10:25:00,45.95,45.95,45.93,45.93,8593.0,37.4707,37.4707,37.4544,37.4544,8593.0
2018-08-22 10:30:00,45.93,45.95,45.93,45.95,4000.0,37.4544,37.4707,37.4544,37.4707,4000.0
2018-08-22 10:35:00,45.96,46.08,45.96,46.05,46826.0,37.4789,37.5767,37.4789,37.5523,46826.0
2018-08-22 10:40:00,46.04,46.04,46.02,46.04,9649.0,37.5441,37.5441,37.5278,37.5441,9649.0
2018-08-22 10:45:00,46.05,46.13,46.05,46.12,10013.0,37.5523,37.6175,37.5523,37.6093,10013.0
2018-08-22 10:50:00,46.13,46.13,46.09,46.1,7117.0,37.6175,37.6175,37.5849,37.593,7117.0
2018-08-22 10:55:00,46.1,46.12,46.08,46.1,8497.0,37.593,37.6093,37.5767,37.593,8497.0
2018-08-22 11:00:00,46.11,46.13,46.1,46.12,7168.0,37.6012,37.6175,37.593,37.6093,7168.0
2018-08-22 11:05:00,46.12,46.13,46.1,46.1,8269.0,37.6093,37.6175,37.593,37.593,8269.0
2018-08-22 11:10:00,46.09,46.11,46.08,46.1,6878.0,37.5849,37.6012,37.5767,37.593,6878.0
2018-08-22 11:15:00,46.1,46.12,46.09,46.1,16337.0,37.593,37.6093,37.5849,37.593,16337.0
2018-08-22 11:20:00,46.09,46.09,46.08,46.08,5577.0,37.5849,37.5849,37.5767,37.5767,5577.0
2018-08-22 11:25:00,46.08,46.1,46.08,46.1,5512.0,37.5767,37.593,37.5767,37.593,5512.0
2018-08-22 11:30:00,46.1,46.1,46.08,46.08,3170.0,37.593,37.593,37.5767,37.5767,3170.0
2018-08-22 11:35:00,46.08,46.1,46.06,46.09,11560.0,37.5767,37.593,37.5604,37.5849,11560.0
2018-08-22 11:40:00,46.09,46.11,46.09,46.09,6858.0,37.5849,37.6012,37.5849,37.5849,6858.0
2018-08-22 11:45:00,46.09,46.1,46.08,46.09,3608.0,37.5849,37.593,37.5767,37.5849,3608.0
2018-08-22 11:50:00,46.1,46.11,46.09,46.1,5700.0,37.593,37.6012,37.5849,37.593,5700.0
2018-08-22 11:55:00,46.11,46.15,46.11,46.15,4322.0,37.6012,37.6338,37.6012,37.6338,4322.0
2018-08-22 12:00:00,46.15,46.16,46.13,46.13,26428.0,37.6338,37.642,37.6175,37.6175,26428.0
2018-08-22 12:05:00,46.14,46.15,46.13,46.14,24316.0,37.6257,37.6338,37.6175,37.6257,24316.0
2018-08-22 12:10:00,46.13,46.13,46.09,46.09,24361.0,37.6175,37.6175,37.5849,37.5849,24361.0
2018-08-22 12:15:00,46.08,46.08,46.05,46.07,12025.0,37.5767,37.5767,37.5523,37.5686,12025.0
2018-08-22 12:20:00,46.07,46.09,46.07,46.08,8717.0,37.5686,37.5849,37.5686,37.5767,8717.0
2018-08-22 12:25:00,46.08,46.08,46.06,46.06,5014.0,37.5767,37.5767,37.5604,37.5604,5014.0
2018-08-22 12:30:00,46.06,46.06,46.04,46.05,1700.0,37.5604,37.5604,37.5441,37.5523,1700.0
2018-08-22 12:35:00,46.05,46.05,46.0,46.01,7400.0,37.5523,37.5523,37.5115,37.5196,7400.0
2018-08-22 12:40:00,46.01,46.04,46.01,46.03,4855.0,37.5196,37.5441,37.5196,37.536,4855.0
2018-08-22 12:45:00,46.03,46.03,46.02,46.02,4000.0,37.536,37.536,37.5278,37.5278,4000.0
2018-08-22 12:50:00,46.03,46.06,46.03,46.06,6101.0,37.536,37.5604,37.536,37.5604,6101.0
2018-08-22 12:55:00,46.04,46.07,46.03,46.06,4693.0,37.5441,37.5686,37.536,37.5604,4693.0
2018-08-22 13:00:00,46.05,46.05,46.03,46.05,5074.0,37.5523,37.5523,37.536,37.5523,5074.0
2018-08-22 13:05:00,46.04,46.04,46.03,46.03,3600.0,37.5441,37.5441,37.536,37.536,3600.0
2018-08-22 13:10:00,46.03,46.05,46.03,46.04,3500.0,37.536,37.5523,37.536,37.5441,3500.0
2018-08-22 13:15:00,46.04,46.05,46.03,46.05,2908.0,37.5441,37.5523,37.536,37.5523,2908.0
2018-08-22 13:20:00,46.06,46.09,46.06,46.09,6550.0,37.5604,37.5849,37.5604,37.5849,6550.0
2018-08-22 13:25:00,46.09,46.09,46.05,46.05,7338.0,37.5849,37.5849,37.5523,37.5523,7338.0
2018-08-22 13:30:00,46.05,46.09,46.05,46.09,7257.0,37.5523,37.5849,37.5523,37.5849,7257.0
2018-08-22 13:35:00,46.09,46.1,46.07,46.07,2050.0,37.5849,37.593,37.5686,37.5686,2050.0
2018-08-22 13:40:00,46.07,46.08,46.06,46.06,5540.0,37.5686,37.5767,37.5604,37.5604,5540.0
2018-08-22 13:45:00,46.06,46.07,46.03,46.04,4569.0,37.5604,37.5686,37.536,37.5441,4569.0
2018-08-22 13:50:00,46.05,46.08,46.05,46.06,14034.0,37.5523,37.5767,37.5523,37.5604,14034.0
2018-08-22 13:55:00,46.06,46.06,46.04,46.06,7642.0,37.5604,37.5604,37.5441,37.5604,7642.0
2018-08-22 14:00:00,46.05,46.13,46.04,46.1,27019.0,37.5523,37.6175,37.5441,37.593,27019.0
2018-08-22 14:05:00,46.09,46.09,46.07,46.07,9391.0,37.5849,37.5849,37.5686,37.5686,9391.0
2018-08-22 14:10:00,46.06,46.08,46.05,46.05,16735.0,37.5604,37.5767,37.5523,37.5523,16735.0
2018-08-22 14:15:00,46.05,46.07,46.03,46.05,14286.0,37.5523,37.5686,37.536,37.5523,14286.0
2018-08-22 14:20:00,46.04,46.04,45.99,45.99,16593.0,37.5441,37.5441,37.5033,37.5033,16593.0
2018-08-22 14:25:00,45.98,46.02,45.96,46.01,11016.0,37.4952,37.5278,37.4789,37.5196,11016.0
2018-08-22 14:30:00,46.0,46.03,46.0,46.02,9007.0,37.5115,37.536,37.5115,37.5278,9007.0
2018-08-22 14:35:00,46.01,46.02,46.0,46.0,3400.0,37.5196,37.5278,37.5115,37.5115,3400.0
2018-08-22 14:40:00,45.99,46.01,45.99,46.0,8600.0,37.5033,37.5196,37.5033,37.5115,8600.0
2018-08-22 14:45:00,45.99,46.0,45.98,45.99,3841.0,37.5033,37.5115,37.4952,37.5033,3841.0
2018-08-22 14:50:00,45.99,46.01,45.99,45.99,5541.0,37.5033,37.5196,37.5033,37.5033,5541.0
2018-08-22 14:55:00,45.98,46.02,45.98,46.01,8686.0,37.4952,37.5278,37.4952,37.5196,8686.0
2018-08-22 15:00:00,46.02,46.04,46.02,46.04,7460.0,37.5278,37.5441,37.5278,37.5441,7460.0
2018-08-22 15:05:00,46.04,46.05,46.03,46.05,8277.0,37.5441,37.5523,37.536,37.5523,8277.0
2018-08-22 15:10:00,46.05,46.07,46.05,46.06,10722.0,37.5523,37.5686,37.5523,37.5604,10722.0
2018-08-22 15:15:00,46.05,46.05,46.03,46.05,10676.0,37.5523,37.5523,37.536,37.5523,10676.0
2018-08-22 15:20:00,46.04,46.08,46.04,46.08,13086.0,37.5441,37.5767,37.5441,37.5767,13086.0
2018-08-22 15:25:00,46.08,46.09,46.07,46.09,7967.0,37.5767,37.5849,37.5686,37.5849,7967.0
2018-08-22 15:30:00,46.09,46.14,46.09,46.14,14514.0,37.5849,37.6257,37.5849,37.6257,14514.0
2018-08-22 15:35:00,46.13,46.13,46.1,46.1,20941.0,37.6175,37.6175,37.593,37.593,20941.0
2018-08-22 15:40:00,46.09,46.1,46.08,46.09,12244.0,37.5849,37.593,37.5767,37.5849,12244.0
2018-08-22 15:45:00,46.09,46.1,46.06,46.06,19732.0,37.5849,37.593,37.5604,37.5604,19732.0
2018-08-22 15:50:00,46.06,46.06,46.01,46.02,45764.0,37.5604,37.5604,37.5196,37.5278,45764.0
2018-08-22 15:55:00,46.01,46.03,45.98,45.99,100534.0,37.5196,37.536,37.4952,37.5033,100534.0
2018-08-23 09:30:00,45.97,46.0,45.86,46.0,12222.0,37.487,37.5115,37.3973,37.5115,12222.0
2018-08-23 09:35:00,46.02,46.12,46.02,46.11,14495.0,37.5278,37.6093,37.5278,37.6012,14495.0
2018-08-23 09:40:00,46.12,46.2,46.12,46.19,10442.0,37.6093,37.6746,37.6093,37.6664,10442.0
2018-08-23 09:45:00,46.21,46.21,46.15,46.16,13184.0,37.6827,37.6827,37.6338,37.642,13184.0
2018-08-23 09:50:00,46.15,46.22,46.12,46.18,8994.0,37.6338,37.6909,37.6093,37.6583,8994.0
2018-08-23 09:55:00,46.17,46.22,46.16,46.18,6540.0,37.6501,37.6909,37.642,37.6583,6540.0
2018-08-23 10:00:00,46.19,46.2,46.11,46.11,7252.0,37.6664,37.6746,37.6012,37.6012,7252.0
2018-08-23 10:05:00,46.12,46.14,46.1,46.14,4751.0,37.6093,37.6257,37.593,37.6257,4751.0
2018-08-23 10:10:00,46.14,46.18,46.14,46.15,3300.0,37.6257,37.6583,37.6257,37.6338,3300.0
2018-08-23 10:15:00,46.16,46.19,46.14,46.16,6100.0,37.642,37.6664,37.6257,37.642,6100.0
2018-08-23 10:20:00,46.18,46.24,46.18,46.19,11988.0,37.6583,37.7072,37.6583,37.6664,11988.0
2018-08-23 10:25:00,46.2,46.21,46.17,46.21,12100.0,37.6746,37.6827,37.6501,37.6827,12100.0
2018-08-23 10:30:00,46.21,46.21,46.19,46.2,6716.0,37.6827,37.6827,37.6664,37.6746,6716.0
2018-08-23 10:35:00,46.2,46.21,46.19,46.21,24786.0,37.6746,37.6827,37.6664,37.6827,24786.0
2018-08-23 10:40:00,46.22,46.23,46.21,46.21,10321.0,37.6909,37.6991,37.6827,37.6827,10321.0
2018-08-23 10:45:00,46.21,46.21,46.16,46.19,2593.0,37.6827,37.6827,37.642,37.6664,2593.0
2018-08-23 10:50:00,46.19,46.19,46.11,46.14,2952.0,37.6664,37.6664,37.6012,37.6257,2952.0
2018-08-23 10:55:00,46.14,46.15,46.11,46.11,5909.0,37.6257,37.6338,37.6012,37.6012,5909.0
2018-08-23 11:00:00,46.11,46.12,46.08,46.12,4075.0,37.6012,37.6093,37.5767,37.6093,4075.0
2018-08-23 11:05:00,46.11,46.11,46.04,46.09,5613.0,37.6012,37.6012,37.5441,37.5849,5613.0
2018-08-23 11:10:00,46.08,46.1,46.04,46.04,4193.0,37.5767,37.593,37.5441,37.5441,4193.0
2018-08-23 11:15:00,46.04,46.04,45.92,45.93,18049.0,37.5441,37.5441,37.4463,37.4544,18049.0
2018-08-23 11:20:00,45.93,46.01,45.9,45.98,21805.0,37.4544,37.5196,37.4299,37.4952,21805.0
2018-08-23 11:25:00,45.97,46.02,45.93,45.97,12679.0,37.487,37.5278,37.4544,37.487,12679.0
2018-08-23 11:30:00,45.97,46.02,45.94,46.0,7795.0,37.487,37.5278,37.4626,37.5115,7795.0
2018-08-23 11:35:00,46.0,46.02,45.94,45.96,9900.0,37.5115,37.5278,37.4626,37.4789,9900.0
2018-08-23 11:40:00,45.96,46.03,45.94,46.0,7481.0,37.4789,37.536,37.4626,37.5115,7481.0
2018-08-23 11:45:00,46.02,46.03,45.99,46.02,8268.0,37.5278,37.536,37.5033,37.5278,8268.0
2018-08-23 11:50:00,46.01,46.03,45.97,45.97,18377.0,37.5196,37.536,37.487,37.487,18377.0
2018-08-23 11:55:00,45.96,45.99,45.93,45.93,10200.0,37.4789,37.5033,37.4544,37.4544,10200.0
2018-08-23 12:00:00,45.93,45.97,45.93,45.97,5500.0,37.4544,37.487,37.4544,37.487,5500.0
2018-08-23 12:05:00,45.96,45.98,45.96,45.96,6624.0,37.4789,37.4952,37.4789,37.4789,6624.0
2018-08-23 12:10:00,45.97,45.98,45.94,45.95,4573.0,37.487,37.4952,37.4626,37.4707,4573.0
2018-08-23 12:15:00,45.96,45.99,45.94,45.99,5998.0,37.4789,37.5033,37.4626,37.5033,5998.0
2018-08-23 12:20:00,46.0,46.01,45.98,46.01,12878.0,37.5115,37.5196,37.4952,37.5196,12878.0
2018-08-23 12:25:00,46.01,46.02,46.0,46.0,6800.0,37.5196,37.5278,37.5115,37.5115,6800.0
2018-08-23 12:30:00,45.99,45.99,45.98,45.99,5121.0,37.5033,37.5033,37.4952,37.5033,5121.0
2018-08-23 12:35:00,46.0,46.0,45.98,45.98,3700.0,37.5115,37.5115,37.4952,37.4952,3700.0
2018-08-23 12:40:00,45.99,46.0,45.96,45.96,7100.0,37.5033,37.5115,37.4789,37.4789,7100.0
2018-08-23 12:45:00,45.96,45.99,45.96,45.98,2758.0,37.4789,37.5033,37.4789,37.4952,2758.0
2018-08-23 12:50:00,45.97,45.97,45.89,45.89,7025.0,37.487,37.487,37.4218,37.4218,7025.0
2018-08-23 12:55:00,45.9,45.93,45.89,45.93,6582.0,37.4299,37.4544,37.4218,37.4544,6582.0
2018-08-23 13:00:00,45.94,45.96,45.89,45.89,7852.0,37.4626,37.4789,37.4218,37.4218,7852.0
2018-08-23 13:05:00,45.88,45.9,45.87,45.87,9300.0,37.4136,37.4299,37.4055,37.4055,9300.0
2018-08-23 13:10:00,45.87,45.91,45.86,45.89,6676.0,37.4055,37.4381,37.3973,37.4218,6676.0
2018-08-23 13:15:00,45.9,45.94,45.89,45.94,5907.0,37.4299,37.4626,37.4218,37.4626,5907.0
2018-08-23 13:20:00,45.93,45.95,45.93,45.93,3773.0,37.4544,37.4707,37.4544,37.4544,3773.0
2018-08-23 13:25:00,45.93,45.96,45.93,45.95,4371.0,37.4544,37.4789,37.4544,37.4707,4371.0
2018-08-23 13:30:00,45.96,45.96,45.93,45.94,4639.0,37.4789,37.4789,37.4544,37.4626,4639.0
2018-08-23 13:35:00,45.93,45.95,45.91,45.95,3412.0,37.4544,37.4707,37.4381,37.4707,3412.0
2018-08-23 13:40:00,45.96,45.98,45.95,45.96,3929.0,37.4789,37.4952,37.4707,37.4789,3929.0
2018-08-23 13:45:00,45.94,45.97,45.94,45.97,3966.0,37.4626,37.487,37.4626,37.487,3966.0
2018-08-23 13:50:00,45.97,45.99,45.96,45.97,6691.0,37.487,37.5033,37.4789,37.487,6691.0
2018-08-23 13:55:00,45.96,45.99,45.96,45.97,2691.0,37.4789,37.5033,37.4789,37.487,2691.0
2018-08-23 14:00:00,45.99,46.0,45.98,45.99,5409.0,37.5033,37.5115,37.4952,37.5033,5409.0
2018-08-23 14:05:00,46.0,46.0,45.99,46.0,8818.0,37.5115,37.5115,37.5033,37.5115,8818.0
2018-08-23 14:10:00,46.0,46.03,46.0,46.03,3200.0,37.5115,37.536,37.5115,37.536,3200.0
2018-08-23 14:15:00,46.03,46.05,46.02,46.03,3200.0,37.536,37.5523,37.5278,37.536,3200.0
2018-08-23 14:20:00,46.04,46.05,46.02,46.03,3100.0,37.5441,37.5523,37.5278,37.536,3100.0
2018-08-23 14:25:00,46.03,46.06,46.03,46.03,5409.0,37.536,37.5604,37.536,37.536,5409.0
2018-08-23 14:30:00,46.03,46.03,46.01,46.02,3619.0,37.536,37.536,37.5196,37.5278,3619.0
2018-08-23 14:35:00,46.01,46.03,46.01,46.03,2153.0,37.5196,37.536,37.5196,37.536,2153.0
2018-08-23 14:40:00,46.02,46.08,46.02,46.08,4602.0,37.5278,37.5767,37.5278,37.5767,4602.0
2018-08-23 14:45:00,46.07,46.07,46.04,46.05,3894.0,37.5686,37.5686,37.5441,37.5523,3894.0
2018-08-23 14:50:00,46.02,46.03,46.0,46.01,3700.0,37.5278,37.536,37.5115,37.5196,3700.0
2018-08-23 14:55:00,46.01,46.01,45.99,45.99,7641.0,37.5196,37.5196,37.5033,37.5033,7641.0
2018-08-23 15:00:00,46.0,46.0,45.98,45.99,6718.0,37.5115,37.5115,37.4952,37.5033,6718.0
2018-08-23 15:05:00,46.0,46.0,45.98,46.0,7021.0,37.5115,37.5115,37.4952,37.5115,7021.0
2018-08-23 15:10:00,46.0,46.0,45.93,46.0,15879.0,37.5115,37.5115,37.4544,37.5115,15879.0
2018-08-23 15:15:00,45.99,46.01,45.98,45.98,3846.0,37.5033,37.5196,37.4952,37.4952,3846.0
2018-08-23 15:20:00,45.99,46.02,45.98,45.99,6946.0,37.5033,37.5278,37.4952,37.5033,6946.0
2018-08-23 15:25:00,45.99,46.03,45.99,46.03,4011.0,37.5033,37.536,37.5033,37.536,4011.0
2018-08-23 15:30:00,46.03,46.03,45.97,45.97,6421.0,37.536,37.536,37.487,37.487,6421.0
2018-08-23 15:35:00,45.97,45.99,45.96,45.98,8073.0,37.487,37.5033,37.4789,37.4952,8073.0
2018-08-23 15:40:00,45.97,46.0,45.97,45.98,13363.0,37.487,37.5115,37.487,37.4952,13363.0
2018-08-23 15:45:00,45.97,45.99,45.94,45.98,19441.0,37.487,37.5033,37.4626,37.4952,19441.0
2018-08-23 15:50:00,45.97,46.03,45.96,45.99,38706.0,37.487,37.536,37.4789,37.5033,38706.0
2018-08-23 15:55:00,45.99,46.06,45.99,46.02,84532.0,37.5033,37.5604,37.5033,37.5278,84532.0
2018-08-24 09:30:00,46.2,46.32,46.08,46.29,20597.0,37.6746,37.7724,37.5767,37.748,20597.0
2018-08-24 09:35:00,46.28,46.36,46.22,46.31,10354.0,37.7398,37.8051,37.6909,37.7643,10354.0
2018-08-24 09:40:00,46.31,46.32,46.2,46.2,8500.0,37.7643,37.7724,37.6746,37.6746,8500.0
2018-08-24 09:45:00,46.2,46.24,46.18,46.21,8975.0,37.6746,37.7072,37.6583,37.6827,8975.0
2018-08-24 09:50:00,46.2,46.22,46.15,46.2,13243.0,37.6746,37.6909,37.6338,37.6746,13243.0
2018-08-24 09:55:00,46.2,46.2,46.13,46.16,8113.0,37.6746,37.6746,37.6175,37.642,8113.0
2018-08-24 10:00:00,46.15,46.26,46.14,46.23,24867.0,37.6338,37.7235,37.6257,37.6991,24867.0
2018-08-24 10:05:00,46.23,46.23,46.18,46.2,9648.0,37.6991,37.6991,37.6583,37.6746,9648.0
2018-08-24 10:10:00,46.18,46.18,46.14,46.16,6163.0,37.6583,37.6583,37.6257,37.642,6163.0
2018-08-24 10:15:00,46.15,46.19,46.12,46.16,14045.0,37.6338,37.6664,37.6093,37.642,14045.0
2018-08-24 10:20:00,46.18,46.21,46.18,46.21,5953.0,37.6583,37.6827,37.6583,37.6827,5953.0
2018-08-24 10:25:00,46.21,46.23,46.19,46.22,5402.0,37.6827,37.6991,37.6664,37.6909,5402.0
2018-08-24 10:30:00,46.21,46.33,46.19,46.33,11093.0,37.6827,37.7806,37.6664,37.7806,11093.0
2018-08-24 10:35:00,46.33,46.39,46.32,46.37,14946.0,37.7806,37.8295,37.7724,37.8132,14946.0
2018-08-24 10:40:00,46.37,46.37,46.32,46.36,14927.0,37.8132,37.8132,37.7724,37.8051,14927.0
2018-08-24 10:45:00,46.36,46.42,46.36,46.36,19211.0,37.8051,37.854,37.8051,37.8051,19211.0
2018-08-24 10:50:00,46.35,46.37,46.33,46.34,5999.0,37.7969,37.8132,37.7806,37.7888,5999.0
2018-08-24 10:55:00,46.35,46.42,46.35,46.37,11165.0,37.7969,37.854,37.7969,37.8132,11165.0
2018-08-24 11:00:00,46.37,46.38,46.31,46.33,9582.0,37.8132,37.8214,37.7643,37.7806,9582.0
2018-08-24 11:05:00,46.33,46.36,46.33,46.36,16221.0,37.7806,37.8051,37.7806,37.8051,16221.0
2018-08-24 11:10:00,46.36,46.38,46.31,46.38,10826.0,37.8051,37.8214,37.7643,37.8214,10826.0
2018-08-24 11:15:00,46.39,46.4,46.33,46.37,12481.0,37.8295,37.8377,37.7806,37.8132,12481.0
2018-08-24 11:20:00,46.37,46.4,46.36,46.39,11482.0,37.8132,37.8377,37.8051,37.8295,11482.0
2018-08-24 11:25:00,46.38,46.38,46.32,46.38,9053.0,37.8214,37.8214,37.7724,37.8214,9053.0
2018-08-24 11:30:00,46.37,46.39,46.36,46.39,5367.0,37.8132,37.8295,37.8051,37.8295,5367.0
2018-08-24 11:35:00,46.4,46.44,46.39,46.4,15703.0,37.8377,37.8703,37.8295,37.8377,15703.0
2018-08-24 11:40:00,46.41,46.41,46.38,46.4,8173.0,37.8458,37.8458,37.8214,37.8377,8173.0
2018-08-24 11:45:00,46.4,46.41,46.39,46.4,12807.0,37.8377,37.8458,37.8295,37.8377,12807.0
2018-08-24 11:50:00,46.39,46.43,46.39,46.39,9409.0,37.8295,37.8621,37.8295,37.8295,9409.0
2018-08-24 11:55:00,46.38,46.39,46.38,46.39,3249.0,37.8214,37.8295,37.8214,37.8295,3249.0
2018-08-24 12:00:00,46.39,46.39,46.35,46.35,6525.0,37.8295,37.8295,37.7969,37.7969,6525.0
2018-08-24 12:05:00,46.36,46.41,46.36,46.41,3505.0,37.8051,37.8458,37.8051,37.8458,3505.0
2018-08-24 12:10:00,46.43,46.43,46.38,46.38,7589.0,37.8621,37.8621,37.8214,37.8214,7589.0
2018-08-24 12:15:00,46.38,46.38,46.35,46.36,6400.0,37.8214,37.8214,37.7969,37.8051,6400.0
2018-08-24 12:20:00,46.36,46.38,46.34,46.38,8869.0,37.8051,37.8214,37.7888,37.8214,8869.0
2018-08-24 12:25:00,46.39,46.4,46.38,46.4,8872.0,37.8295,37.8377,37.8214,37.8377,8872.0
2018-08-24 12:30:00,46.39,46.4,46.38,46.39,4947.0,37.8295,37.8377,37.8214,37.8295,4947.0
2018-08-24 12:35:00,46.39,46.39,46.38,46.38,3710.0,37.8295,37.8295,37.8214,37.8214,3710.0
2018-08-24 12:40:00,46.38,46.38,46.35,46.37,3605.0,37.8214,37.8214,37.7969,37.8132,3605.0
2018-08-24 12:45:00,46.37,46.38,46.36,46.36,5513.0,37.8132,37.8214,37.8051,37.8051,5513.0
2018-08-24 12:50:00,46.35,46.36,46.35,46.35,3962.0,37.7969,37.8051,37.7969,37.7969,3962.0
2018-08-24 12:55:00,46.35,46.37,46.35,46.37,2695.0,37.7969,37.8132,37.7969,37.8132,2695.0
2018-08-24 13:00:00,46.37,46.37,46.35,46.37,5950.0,37.8132,37.8132,37.7969,37.8132,5950.0
2018-08-24 13:05:00,46.37,46.38,46.35,46.35,5435.0,37.8132,37.8214,37.7969,37.7969,5435.0
2018-08-24 13:10:00,46.35,46.35,46.32,46.33,5530.0,37.7969,37.7969,37.7724,37.7806,5530.0
2018-08-24 13:15:00,46.33,46.36,46.33,46.35,5564.0,37.7806,37.8051,37.7806,37.7969,5564.0
2018-08-24 13:20:00,46.35,46.37,46.34,46.34,2874.0,37.7969,37.8132,37.7888,37.7888,2874.0
2018-08-24 13:25:00,46.35,46.37,46.34,46.37,5654.0,37.7969,37.8132,37.7888,37.8132,5654.0
2018-08-24 13:30:00,46.37,46.37,46.33,46.35,4116.0,37.8132,37.8132,37.7806,37.7969,4116.0
2018-08-24 13:35:00,46.35,46.37,46.35,46.35,3900.0,37.7969,37.8132,37.7969,37.7969,3900.0
2018-08-24 13:40:00,46.35,46.35,46.31,46.34,8080.0,37.7969,37.7969,37.7643,37.7888,8080.0
2018-08-24 13:45:00,46.35,46.38,46.34,46.38,6780.0,37.7969,37.8214,37.7888,37.8214,6780.0
2018-08-24 13:50:00,46.38,46.38,46.36,46.37,5628.0,37.8214,37.8214,37.8051,37.8132,5628.0
2018-08-24 13:55:00,46.37,46.38,46.35,46.36,8500.0,37.8132,37.8214,37.7969,37.8051,8500.0
2018-08-24 14:00:00,46.37,46.38,46.36,46.37,5874.0,37.8132,37.8214,37.8051,37.8132,5874.0
2018-08-24 14:05:00,46.37,46.39,46.36,46.37,10826.0,37.8132,37.8295,37.8051,37.8132,10826.0
2018-08-24 14:10:00,46.37,46.38,46.36,46.38,7702.0,37.8132,37.8214,37.8051,37.8214,7702.0
2018-08-24 14:15:00,46.37,46.38,46.37,46.37,17350.0,37.8132,37.8214,37.8132,37.8132,17350.0
2018-08-24 14:20:00,46.36,46.36,46.33,46.34,10016.0,37.8051,37.8051,37.7806,37.7888,10016.0
2018-08-24 14:25:00,46.35,46.36,46.34,46.36,24504.0,37.7969,37.8051,37.7888,37.8051,24504.0
2018-08-24 14:30:00,46.37,46.37,46.32,46.34,19248.0,37.8132,37.8132,37.7724,37.7888,19248.0
2018-08-24 14:35:00,46.34,46.35,46.33,46.34,26729.0,37.7888,37.7969,37.7806,37.7888,26729.0
2018-08-24 14:40:00,46.34,46.35,46.32,46.34,31298.0,37.7888,37.7969,37.7724,37.7888,31298.0
2018-08-24 14:45:00,46.35,46.36,46.35,46.36,9424.0,37.7969,37.8051,37.7969,37.8051,9424.0
2018-08-24 14:50:00,46.36,46.37,46.36,46.36,8399.0,37.8051,37.8132,37.8051,37.8051,8399.0
2018-08-24 14:55:00,46.36,46.37,46.34,46.36,8784.0,37.8051,37.8132,37.7888,37.8051,8784.0
2018-08-24 15:00:00,46.36,46.37,46.35,46.35,10539.0,37.8051,37.8132,37.7969,37.7969,10539.0
2018-08-24 15:05:00,46.35,46.35,46.35,46.35,6678.0,37.7969,37.7969,37.7969,37.7969,6678.0
2018-08-24 15:10:00,46.35,46.36,46.34,46.36,12745.0,37.7969,37.8051,37.7888,37.8051,12745.0
2018-08-24 15:15:00,46.35,46.38,46.35,46.35,13834.0,37.7969,37.8214,37.7969,37.7969,13834.0
2018-08-24 15:20:00,46.35,46.36,46.33,46.34,7756.0,37.7969,37.8051,37.7806,37.7888,7756.0
2018-08-24 15:25:00,46.35,46.37,46.34,46.37,5721.0,37.7969,37.8132,37.7888,37.8132,5721.0
2018-08-24 15:30:00,46.37,46.37,46.35,46.36,6692.0,37.8132,37.8132,37.7969,37.8051,6692.0
2018-08-24 15:35:00,46.36,46.37,46.33,46.35,11632.0,37.8051,37.8132,37.7806,37.7969,11632.0
2018-08-24 15:40:00,46.35,46.37,46.35,46.35,11688.0,37.7969,37.8132,37.7969,37.7969,11688.0
2018-08-24 15:45:00,46.35,46.35,46.35,46.35,4096.0,37.7969,37.7969,37.7969,37.7969,4096.0
2018-08-24 15:50:00,46.35,46.36,46.31,46.33,34195.0,37.7969,37.8051,37.7643,37.7806,34195.0
2018-08-24 15:55:00,46.33,46.35,46.3,46.32,62988.0,37.7806,37.7969,37.7561,37.7724,62988.0
2018-08-27 09:30:00,46.49,46.77,46.42,46.77,36424.0,37.9111,38.1394,37.854,38.1394,36424.0
2018-08-27 09:35:00,46.77,46.8,46.59,46.67,29467.0,38.1394,38.1639,37.9926,38.0579,29467.0
2018-08-27 09:40:00,46.66,46.69,46.6,46.63,23422.0,38.0497,38.0742,38.0008,38.0252,23422.0
2018-08-27 09:45:00,46.62,46.7,46.62,46.65,33567.0,38.0171,38.0823,38.0171,38.0415,33567.0
2018-08-27 09:50:00,46.66,46.67,46.57,46.61,13191.0,38.0497,38.0579,37.9763,38.0089,13191.0
2018-08-27 09:55:00,46.61,46.66,46.6,46.64,13087.0,38.0089,38.0497,38.0008,38.0334,13087.0
2018-08-27 10:00:00,46.64,46.67,46.61,46.65,18270.0,38.0334,38.0579,38.0089,38.0415,18270.0
2018-08-27 10:05:00,46.65,46.68,46.62,46.62,15532.0,38.0415,38.066,38.0171,38.0171,15532.0
2018-08-27 10:10:00,46.62,46.67,46.62,46.65,11690.0,38.0171,38.0579,38.0171,38.0415,11690.0
2018-08-27 10:15:00,46.65,46.73,46.65,46.73,14350.0,38.0415,38.1068,38.0415,38.1068,14350.0
2018-08-27 10:20:00,46.73,46.77,46.73,46.77,9110.0,38.1068,38.1394,38.1068,38.1394,9110.0
2018-08-27 10:25:00,46.78,46.85,46.78,46.85,15824.0,38.1476,38.2046,38.1476,38.2046,15824.0
2018-08-27 10:30:00,46.84,46.84,46.79,46.81,18509.0,38.1965,38.1965,38.1557,38.172,18509.0
2018-08-27 10:35:00,46.82,46.83,46.77,46.79,14709.0,38.1802,38.1883,38.1394,38.1557,14709.0
2018-08-27 10:40:00,46.8,46.82,46.79,46.81,12181.0,38.1639,38.1802,38.1557,38.172,12181.0
2018-08-27 10:45:00,46.82,46.84,46.81,46.83,15374.0,38.1802,38.1965,38.172,38.1883,15374.0
2018-08-27 10:50:00,46.83,46.83,46.76,46.8,14420.0,38.1883,38.1883,38.1312,38.1639,14420.0
2018-08-27 10:55:00,46.81,46.82,46.79,46.81,9270.0,38.172,38.1802,38.1557,38.172,9270.0
2018-08-27 11:00:00,46.82,46.82,46.73,46.75,16983.0,38.1802,38.1802,38.1068,38.1231,16983.0
2018-08-27 11:05:00,46.75,46.75,46.62,46.64,13627.0,38.1231,38.1231,38.0171,38.0334,13627.0
2018-08-27 11:10:00,46.65,46.69,46.64,46.69,12930.0,38.0415,38.0742,38.0334,38.0742,12930.0
2018-08-27 11:15:00,46.69,46.72,46.69,46.69,8753.0,38.0742,38.0986,38.0742,38.0742,8753.0
2018-08-27 11:20:00,46.68,46.69,46.62,46.62,14608.0,38.066,38.0742,38.0171,38.0171,14608.0
2018-08-27 11:25:00,46.61,46.65,46.59,46.63,13204.0,38.0089,38.0415,37.9926,38.0252,13204.0
2018-08-27 11:30:00,46.63,46.65,46.62,46.63,6738.0,38.0252,38.0415,38.0171,38.0252,6738.0
2018-08-27 11:35:00,46.63,46.63,46.58,46.58,3509.0,38.0252,38.0252,37.9845,37.9845,3509.0
2018-08-27 11:40:00,46.58,46.6,46.58,46.6,5390.0,37.9845,38.0008,37.9845,38.0008,5390.0
2018-08-27 11:45:00,46.6,46.63,46.58,46.61,10000.0,38.0008,38.0252,37.9845,38.0089,10000.0
2018-08-27 11:50:00,46.61,46.62,46.6,46.61,9989.0,38.0089,38.0171,38.0008,38.0089,9989.0
2018-08-27 11:55:00,46.62,46.65,46.6,46.65,11288.0,38.0171,38.0415,38.0008,38.0415,11288.0
2018-08-27 12:00:00,46.64,46.64,46.6,46.62,6963.0,38.0334,38.0334,38.0008,38.0171,6963.0
2018-08-27 12:05:00,46.63,46.63,46.63,46.63,3589.0,38.0252,38.0252,38.0252,38.0252,3589.0
2018-08-27 12:10:00,46.63,46.63,46.58,46.6,5400.0,38.0252,38.0252,37.9845,38.0008,5400.0
2018-08-27 12:15:00,46.61,46.62,46.57,46.57,14180.0,38.0089,38.0171,37.9763,37.9763,14180.0
2018-08-27 12:20:00,46.57,46.6,46.57,46.6,6300.0,37.9763,38.0008,37.9763,38.0008,6300.0
2018-08-27 12:25:00,46.61,46.62,46.58,46.61,9675.0,38.0089,38.0171,37.9845,38.0089,9675.0
2018-08-27 12:30:00,46.61,46.64,46.6,46.61,5600.0,38.0089,38.0334,38.0008,38.0089,5600.0
2018-08-27 12:35:00,46.62,46.63,46.62,46.62,5324.0,38.0171,38.0252,38.0171,38.0171,5324.0
2018-08-27 12:40:00,46.62,46.64,46.61,46.62,6641.0,38.0171,38.0334,38.0089,38.0171,6641.0
2018-08-27 12:45:00,46.62,46.62,46.61,46.62,4385.0,38.0171,38.0171,38.0089,38.0171,4385.0
2018-08-27 12:50:00,46.62,46.62,46.6,46.61,17418.0,38.0171,38.0171,38.0008,38.0089,17418.0
2018-08-27 12:55:00,46.62,46.63,46.61,46.62,4439.0,38.0171,38.0252,38.0089,38.0171,4439.0
2018-08-27 13:00:00,46.62,46.62,46.6,46.61,4716.0,38.0171,38.0171,38.0008,38.0089,4716.0
2018-08-27 13:05:00,46.6,46.6,46.52,46.53,15424.0,38.0008,38.0008,37.9355,37.9437,15424.0
2018-08-27 13:10:00,46.53,46.56,46.53,46.56,5730.0,37.9437,37.9682,37.9437,37.9682,5730.0
2018-08-27 13:15:00,46.57,46.58,46.57,46.58,251.0,37.9763,37.9845,37.9763,37.9845,251.0
2018-08-27 13:20:00,46.58,46.59,46.56,46.58,12250.0,37.9845,37.9926,37.9682,37.9845,12250.0
2018-08-27 13:25:00,46.57,46.58,46.56,46.57,4263.0,37.9763,37.9845,37.9682,37.9763,4263.0
2018-08-27 13:30:00,46.57,46.59,46.56,46.56,11205.0,37.9763,37.9926,37.9682,37.9682,11205.0
2018-08-27 13:35:00,46.55,46.56,46.54,46.55,11412.0,37.96,37.9682,37.9518,37.96,11412.0
2018-08-27 13:40:00,46.54,46.55,46.53,46.53,4836.0,37.9518,37.96,37.9437,37.9437,4836.0
2018-08-27 13:45:00,46.53,46.54,46.53,46.53,9293.0,37.9437,37.9518,37.9437,37.9437,9293.0
2018-08-27 13:50:00,46.52,46.52,46.5,46.52,11961.0,37.9355,37.9355,37.9192,37.9355,11961.0
2018-08-27 13:55:00,46.51,46.51,46.48,46.49,11804.0,37.9274,37.9274,37.9029,37.9111,11804.0
2018-08-27 14:00:00,46.49,46.5,46.49,46.5,14448.0,37.9111,37.9192,37.9111,37.9192,14448.0
2018-08-27 14:05:00,46.49,46.5,46.47,46.5,12108.0,37.9111,37.9192,37.8948,37.9192,12108.0
2018-08-27 14:10:00,46.5,46.5,46.46,46.47,15435.0,37.9192,37.9192,37.8866,37.8948,15435.0
2018-08-27 14:15:00,46.47,46.47,46.45,46.45,14859.0,37.8948,37.8948,37.8785,37.8785,14859.0
2018-08-27 14:20:00,46.45,46.46,46.45,46.45,15117.0,37.8785,37.8866,37.8785,37.8785,15117.0
2018-08-27 14:25:00,46.46,46.47,46.46,46.47,4910.0,37.8866,37.8948,37.8866,37.8948,4910.0
2018-08-27 14:30:00,46.47,46.47,46.43,46.45,10572.0,37.8948,37.8948,37.8621,37.8785,10572.0
2018-08-27 14:35:00,46.47,46.47,46.46,46.46,3835.0,37.8948,37.8948,37.8866,37.8866,3835.0
2018-08-27 14:40:00,46.47,46.47,46.46,46.46,5364.0,37.8948,37.8948,37.8866,37.8866,5364.0
2018-08-27 14:45:00,46.46,46.47,46.45,46.47,10564.0,37.8866,37.8948,37.8785,37.8948,10564.0
2018-08-27 14:50:00,46.48,46.48,46.47,46.48,15792.0,37.9029,37.9029,37.8948,37.9029,15792.0
2018-08-27 14:55:00,46.47,46.47,46.46,46.47,13566.0,37.8948,37.8948,37.8866,37.8948,13566.0
2018-08-27 15:00:00,46.46,46.48,46.46,46.47,8053.0,37.8866,37.9029,37.8866,37.8948,8053.0
2018-08-27 15:05:00,46.47,46.5,46.47,46.5,11119.0,37.8948,37.9192,37.8948,37.9192,11119.0
2018-08-27 15:10:00,46.5,46.53,46.5,46.52,15165.0,37.9192,37.9437,37.9192,37.9355,15165.0
2018-08-27 15:15:00,46.51,46.51,46.5,46.51,5135.0,37.9274,37.9274,37.9192,37.9274,5135.0
2018-08-27 15:20:00,46.51,46.52,46.48,46.51,23658.0,37.9274,37.9355,37.9029,37.9274,23658.0
2018-08-27 15:25:00,46.51,46.55,46.51,46.55,6511.0,37.9274,37.96,37.9274,37.96,6511.0
2018-08-27 15:30:00,46.55,46.57,46.53,46.55,12566.0,37.96,37.9763,37.9437,37.96,12566.0
2018-08-27 15:35:00,46.55,46.59,46.55,46.59,16007.0,37.96,37.9926,37.96,37.9926,16007.0
2018-08-27 15:40:00,46.58,46.61,46.56,46.57,23611.0,37.9845,38.0089,37.9682,37.9763,23611.0
2018-08-27 15:45:00,46.56,46.58,46.56,46.57,10203.0,37.9682,37.9845,37.9682,37.9763,10203.0
2018-08-27 15:50:00,46.57,46.57,46.5,46.56,28593.0,37.9763,37.9763,37.9192,37.9682,28593.0
2018-08-27 15:55:00,46.56,46.63,46.55,46.6,50208.0,37.9682,38.0252,37.96,38.0008,50208.0
2018-08-28 09:30:00,46.75,46.85,46.62,46.76,25265.0,38.1231,38.2046,38.0171,38.1312,25265.0
2018-08-28 09:35:00,46.78,46.91,46.77,46.83,23127.0,38.1476,38.2536,38.1394,38.1883,23127.0
2018-08-28 09:40:00,46.87,46.87,46.76,46.82,12206.0,38.2209,38.2209,38.1312,38.1802,12206.0
2018-08-28 09:45:00,46.79,46.92,46.76,46.92,23537.0,38.1557,38.2617,38.1312,38.2617,23537.0
2018-08-28 09:50:00,46.93,46.95,46.88,46.95,22715.0,38.2699,38.2862,38.2291,38.2862,22715.0
2018-08-28 09:55:00,46.94,46.98,46.9,46.9,18269.0,38.278,38.3107,38.2454,38.2454,18269.0
2018-08-28 10:00:00,46.91,46.99,46.91,46.99,10713.0,38.2536,38.3188,38.2536,38.3188,10713.0
2018-08-28 10:05:00,46.99,46.99,46.98,46.98,15409.0,38.3188,38.3188,38.3107,38.3107,15409.0
2018-08-28 10:10:00,46.99,46.99,46.94,46.96,13265.0,38.3188,38.3188,38.278,38.2943,13265.0
2018-08-28 10:15:00,46.97,46.98,46.96,46.97,12234.0,38.3025,38.3107,38.2943,38.3025,12234.0
2018-08-28 10:20:00,46.98,46.98,46.97,46.97,13312.0,38.3107,38.3107,38.3025,38.3025,13312.0
2018-08-28 10:25:00,46.97,47.06,46.97,47.06,68709.0,38.3025,38.3759,38.3025,38.3759,68709.0
2018-08-28 10:30:00,47.06,47.1,47.04,47.07,15802.0,38.3759,38.4085,38.3596,38.384,15802.0
2018-08-28 10:35:00,47.06,47.15,47.06,47.14,20689.0,38.3759,38.4493,38.3759,38.4411,20689.0
2018-08-28 10:40:00,47.13,47.14,47.08,47.09,11926.0,38.433,38.4411,38.3922,38.4004,11926.0
2018-08-28 10:45:00,47.1,47.13,47.01,47.01,13750.0,38.4085,38.433,38.3351,38.3351,13750.0
2018-08-28 10:50:00,47.01,47.05,47.01,47.02,6028.0,38.3351,38.3677,38.3351,38.3433,6028.0
2018-08-28 10:55:00,47.01,47.08,46.99,47.08,14348.0,38.3351,38.3922,38.3188,38.3922,14348.0
2018-08-28 11:00:00,47.11,47.13,47.08,47.12,9700.0,38.4167,38.433,38.3922,38.4248,9700.0
2018-08-28 11:05:00,47.12,47.13,47.08,47.11,9698.0,38.4248,38.433,38.3922,38.4167,9698.0
2018-08-28 11:10:00,47.1,47.13,47.08,47.09,9040.0,38.4085,38.433,38.3922,38.4004,9040.0
2018-08-28 11:15:00,47.1,47.1,47.06,47.09,5683.0,38.4085,38.4085,38.3759,38.4004,5683.0
2018-08-28 11:20:00,47.11,47.16,47.11,47.16,7490.0,38.4167,38.4574,38.4167,38.4574,7490.0
2018-08-28 11:25:00,47.17,47.17,47.14,47.15,7037.0,38.4656,38.4656,38.4411,38.4493,7037.0
2018-08-28 11:30:00,47.15,47.15,47.1,47.1,13134.0,38.4493,38.4493,38.4085,38.4085,13134.0
2018-08-28 11:35:00,47.09,47.09,47.04,47.04,5832.0,38.4004,38.4004,38.3596,38.3596,5832.0
2018-08-28 11:40:00,47.04,47.04,47.03,47.04,7100.0,38.3596,38.3596,38.3514,38.3596,7100.0
2018-08-28 11:45:00,47.04,47.08,47.04,47.05,6445.0,38.3596,38.3922,38.3596,38.3677,6445.0
2018-08-28 11:50:00,47.05,47.06,47.05,47.06,4119.0,38.3677,38.3759,38.3677,38.3759,4119.0
2018-08-28 11:55:00,47.07,47.07,47.03,47.03,9984.0,38.384,38.384,38.3514,38.3514,9984.0
2018-08-28 12:00:00,47.02,47.05,46.98,47.04,13068.0,38.3433,38.3677,38.3107,38.3596,13068.0
2018-08-28 12:05:00,47.05,47.1,47.05,47.1,7124.0,38.3677,38.4085,38.3677,38.4085,7124.0
2018-08-28 12:10:00,47.1,47.16,47.1,47.16,8405.0,38.4085,38.4574,38.4085,38.4574,8405.0
2018-08-28 12:15:00,47.15,47.15,47.1,47.1,3195.0,38.4493,38.4493,38.4085,38.4085,3195.0
2018-08-28 12:20:00,47.1,47.12,47.07,47.12,6741.0,38.4085,38.4248,38.384,38.4248,6741.0
2018-08-28 12:25:00,47.13,47.15,47.11,47.15,8733.0,38.433,38.4493,38.4167,38.4493,8733.0
2018-08-28 12:30:00,47.16,47.18,47.16,47.17,8879.0,38.4574,38.4737,38.4574,38.4656,8879.0
2018-08-28 12:35:00,47.18,47.18,47.16,47.16,3333.0,38.4737,38.4737,38.4574,38.4574,3333.0
2018-08-28 12:40:00,47.15,47.18,47.15,47.18,2931.0,38.4493,38.4737,38.4493,38.4737,2931.0
2018-08-28 12:45:00,47.18,47.19,47.17,47.19,8398.0,38.4737,38.4819,38.4656,38.4819,8398.0
2018-08-28 12:50:00,47.2,47.21,47.17,47.18,14655.0,38.4901,38.4982,38.4656,38.4737,14655.0
2018-08-28 12:55:00,47.18,47.21,47.18,47.21,4938.0,38.4737,38.4982,38.4737,38.4982,4938.0
2018-08-28 13:00:00,47.21,47.22,47.19,47.21,14491.0,38.4982,38.5064,38.4819,38.4982,14491.0
2018-08-28 13:05:00,47.22,47.24,47.22,47.22,5210.0,38.5064,38.5227,38.5064,38.5064,5210.0
2018-08-28 13:10:00,47.22,47.22,47.21,47.22,4168.0,38.5064,38.5064,38.4982,38.5064,4168.0
2018-08-28 13:15:00,47.23,47.26,47.23,47.24,11611.0,38.5145,38.539,38.5145,38.5227,11611.0
2018-08-28 13:20:00,47.24,47.26,47.24,47.24,5668.0,38.5227,38.539,38.5227,38.5227,5668.0
2018-08-28 13:25:00,47.24,47.25,47.18,47.2,8212.0,38.5227,38.5308,38.4737,38.4901,8212.0
2018-08-28 13:30:00,47.2,47.2,47.18,47.18,5300.0,38.4901,38.4901,38.4737,38.4737,5300.0
2018-08-28 13:35:00,47.19,47.19,47.17,47.19,6162.0,38.4819,38.4819,38.4656,38.4819,6162.0
2018-08-28 13:40:00,47.19,47.19,47.19,47.19,1000.0,38.4819,38.4819,38.4819,38.4819,1000.0
2018-08-28 13:45:00,47.19,47.2,47.19,47.2,4889.0,38.4819,38.4901,38.4819,38.4901,4889.0
2018-08-28 13:50:00,47.21,47.23,47.2,47.21,8493.0,38.4982,38.5145,38.4901,38.4982,8493.0
2018-08-28 13:55:00,47.21,47.26,47.21,47.26,10671.0,38.4982,38.539,38.4982,38.539,10671.0
2018-08-28 14:00:00,47.25,47.25,47.22,47.22,7304.0,38.5308,38.5308,38.5064,38.5064,7304.0
2018-08-28 14:05:00,47.23,47.24,47.21,47.21,4657.0,38.5145,38.5227,38.4982,38.4982,4657.0
2018-08-28 14:10:00,47.21,47.21,47.21,47.21,0.0,38.4982,38.4982,38.4982,38.4982,0.0
2018-08-28 14:15:00,47.21,47.21,47.2,47.2,6961.0,38.4982,38.4982,38.4901,38.4901,6961.0
2018-08-28 14:20:00,47.21,47.21,47.17,47.18,10930.0,38.4982,38.4982,38.4656,38.4737,10930.0
2018-08-28 14:25:00,47.18,47.18,47.15,47.15,7110.0,38.4737,38.4737,38.4493,38.4493,7110.0
2018-08-28 14:30:00,47.15,47.16,47.14,47.14,9125.0,38.4493,38.4574,38.4411,38.4411,9125.0
2018-08-28 14:35:00,47.14,47.14,47.09,47.09,18544.0,38.4411,38.4411,38.4004,38.4004,18544.0
2018-08-28 14:40:00,47.09,47.1,47.08,47.1,3038.0,38.4004,38.4085,38.3922,38.4085,3038.0
2018-08-28 14:45:00,47.1,47.1,47.08,47.08,5554.0,38.4085,38.4085,38.3922,38.3922,5554.0
2018-08-28 14:50:00,47.08,47.08,47.01,47.01,13154.0,38.3922,38.3922,38.3351,38.3351,13154.0
2018-08-28 14:55:00,47.01,47.02,46.99,47.0,14028.0,38.3351,38.3433,38.3188,38.327,14028.0
2018-08-28 15:00:00,47.0,47.02,46.99,47.02,10057.0,38.327,38.3433,38.3188,38.3433,10057.0
2018-08-28 15:05:00,47.02,47.02,47.0,47.0,11396.0,38.3433,38.3433,38.327,38.327,11396.0
2018-08-28 15:10:00,47.01,47.01,46.99,47.01,8121.0,38.3351,38.3351,38.3188,38.3351,8121.0
2018-08-28 15:15:00,47.01,47.02,47.01,47.01,6295.0,38.3351,38.3433,38.3351,38.3351,6295.0
2018-08-28 15:20:00,47.0,47.0,46.93,46.95,16362.0,38.327,38.327,38.2699,38.2862,16362.0
2018-08-28 15:25:00,46.96,46.99,46.96,46.97,7361.0,38.2943,38.3188,38.2943,38.3025,7361.0
2018-08-28 15:30:00,46.96,46.97,46.96,46.96,15039.0,38.2943,38.3025,38.2943,38.2943,15039.0
2018-08-28 15:35:00,46.96,46.96,46.94,46.94,7365.0,38.2943,38.2943,38.278,38.278,7365.0
2018-08-28 15:40:00,46.94,46.94,46.88,46.9,28528.0,38.278,38.278,38.2291,38.2454,28528.0
2018-08-28 15:45:00,46.91,46.93,46.89,46.93,11192.0,38.2536,38.2699,38.2373,38.2699,11192.0
2018-08-28 15:50:00,46.93,46.93,46.86,46.91,48253.0,38.2699,38.2699,38.2128,38.2536,48253.0
2018-08-28 15:55:00,46.92,46.96,46.89,46.96,62045.0,38.2617,38.2943,38.2373,38.2943,62045.0
2018-08-29 09:30:00,47.06,47.06,46.9,47.01,21520.0,38.3759,38.3759,38.2454,38.3351,21520.0
2018-08-29 09:35:00,47.03,47.09,47.0,47.07,19226.0,38.3514,38.4004,38.327,38.384,19226.0
2018-08-29 09:40:00,47.09,47.15,47.08,47.13,25261.0,38.4004,38.4493,38.3922,38.433,25261.0
2018-08-29 09:45:00,47.15,47.19,47.11,47.13,20860.0,38.4493,38.4819,38.4167,38.433,20860.0
2018-08-29 09:50:00,47.15,47.17,47.05,47.16,36344.0,38.4493,38.4656,38.3677,38.4574,36344.0
2018-08-29 09:55:00,47.17,47.2,47.13,47.13,8142.0,38.4656,38.4901,38.433,38.433,8142.0
2018-08-29 10:00:00,47.14,47.17,47.14,47.16,7298.0,38.4411,38.4656,38.4411,38.4574,7298.0
2018-08-29 10:05:00,47.16,47.2,47.15,47.17,11969.0,38.4574,38.4901,38.4493,38.4656,11969.0
2018-08-29 10:10:00,47.17,47.27,47.17,47.26,16706.0,38.4656,38.5471,38.4656,38.539,16706.0
2018-08-29 10:15:00,47.26,47.26,47.24,47.25,17478.0,38.539,38.539,38.5227,38.5308,17478.0
2018-08-29 10:20:00,47.26,47.33,47.25,47.32,20561.0,38.539,38.5961,38.5308,38.5879,20561.0
2018-08-29 10:25:00,47.31,47.36,47.26,47.35,15740.0,38.5798,38.6205,38.539,38.6124,15740.0
2018-08-29 10:30:00,47.36,47.37,47.31,47.32,8475.0,38.6205,38.6287,38.5798,38.5879,8475.0
2018-08-29 10:35:00,47.3,47.31,47.28,47.31,7097.0,38.5716,38.5798,38.5553,38.5798,7097.0
2018-08-29 10:40:00,47.3,47.41,47.29,47.41,17087.0,38.5716,38.6613,38.5634,38.6613,17087.0
2018-08-29 10:45:00,47.42,47.44,47.41,47.44,8648.0,38.6695,38.6858,38.6613,38.6858,8648.0
2018-08-29 10:50:00,47.45,47.47,47.4,47.4,12757.0,38.6939,38.7102,38.6531,38.6531,12757.0
2018-08-29 10:55:00,47.4,47.46,47.4,47.45,7790.0,38.6531,38.7021,38.6531,38.6939,7790.0
2018-08-29 11:00:00,47.44,47.47,47.44,47.44,8687.0,38.6858,38.7102,38.6858,38.6858,8687.0
2018-08-29 11:05:00,47.44,47.44,47.39,47.4,29450.0,38.6858,38.6858,38.645,38.6531,29450.0
2018-08-29 11:10:00,47.4,47.45,47.38,47.45,9460.0,38.6531,38.6939,38.6368,38.6939,9460.0
2018-08-29 11:15:00,47.46,47.48,47.45,47.46,14911.0,38.7021,38.7184,38.6939,38.7021,14911.0
2018-08-29 11:20:00,47.46,47.47,47.45,47.47,6350.0,38.7021,38.7102,38.6939,38.7102,6350.0
2018-08-29 11:25:00,47.47,47.54,47.47,47.54,31686.0,38.7102,38.7673,38.7102,38.7673,31686.0
2018-08-29 11:30:00,47.53,47.59,47.52,47.57,12279.0,38.7592,38.8081,38.751,38.7918,12279.0
2018-08-29 11:35:00,47.58,47.59,47.58,47.59,11794.0,38.7999,38.8081,38.7999,38.8081,11794.0
2018-08-29 11:40:00,47.59,47.61,47.56,47.57,9340.0,38.8081,38.8244,38.7836,38.7918,9340.0
2018-08-29 11:45:00,47.58,47.58,47.53,47.54,12994.0,38.7999,38.7999,38.7592,38.7673,12994.0
2018-08-29 11:50:00,47.53,47.56,47.51,47.52,8527.0,38.7592,38.7836,38.7428,38.751,8527.0
2018-08-29 11:55:00,47.52,47.52,47.49,47.52,6984.0,38.751,38.751,38.7265,38.751,6984.0
2018-08-29 12:00:00,47.53,47.53,47.46,47.46,6436.0,38.7592,38.7592,38.7021,38.7021,6436.0
2018-08-29 12:05:00,47.46,47.49,47.43,47.46,13511.0,38.7021,38.7265,38.6776,38.7021,13511.0
2018-08-29 12:10:00,47.46,47.48,47.43,47.48,10526.0,38.7021,38.7184,38.6776,38.7184,10526.0
2018-08-29 12:15:00,47.49,47.49,47.44,47.44,11637.0,38.7265,38.7265,38.6858,38.6858,11637.0
2018-08-29 12:20:00,47.45,47.47,47.44,47.44,4484.0,38.6939,38.7102,38.6858,38.6858,4484.0
2018-08-29 12:25:00,47.44,47.47,47.44,47.46,4307.0,38.6858,38.7102,38.6858,38.7021,4307.0
2018-08-29 12:30:00,47.45,47.48,47.44,47.48,5027.0,38.6939,38.7184,38.6858,38.7184,5027.0
2018-08-29 12:35:00,47.47,47.49,47.46,47.46,7393.0,38.7102,38.7265,38.7021,38.7021,7393.0
2018-08-29 12:40:00,47.46,47.5,47.46,47.5,10251.0,38.7021,38.7347,38.7021,38.7347,10251.0
2018-08-29 12:45:00,47.51,47.52,47.47,47.49,7463.0,38.7428,38.751,38.7102,38.7265,7463.0
2018-08-29 12:50:00,47.49,47.49,47.46,47.46,7563.0,38.7265,38.7265,38.7021,38.7021,7563.0
2018-08-29 12:55:00,47.46,47.49,47.46,47.49,9007.0,38.7021,38.7265,38.7021,38.7265,9007.0
2018-08-29 13:00:00,47.48,47.48,47.46,47.46,2609.0,38.7184,38.7184,38.7021,38.7021,2609.0
2018-08-29 13:05:00,47.46,47.48,47.46,47.48,6588.0,38.7021,38.7184,38.7021,38.7184,6588.0
2018-08-29 13:10:00,47.49,47.51,47.49,47.5,9414.0,38.7265,38.7428,38.7265,38.7347,9414.0
2018-08-29 13:15:00,47.5,47.5,47.48,47.48,5134.0,38.7347,38.7347,38.7184,38.7184,5134.0
2018-08-29 13:20:00,47.47,47.47,47.44,47.44,4563.0,38.7102,38.7102,38.6858,38.6858,4563.0
2018-08-29 13:25:00,47.44,47.44,47.43,47.43,4105.0,38.6858,38.6858,38.6776,38.6776,4105.0
2018-08-29 13:30:00,47.42,47.42,47.4,47.4,6127.0,38.6695,38.6695,38.6531,38.6531,6127.0
2018-08-29 13:35:00,47.4,47.4,47.39,47.39,5500.0,38.6531,38.6531,38.645,38.645,5500.0
2018-08-29 13:40:00,47.38,47.39,47.37,47.37,7568.0,38.6368,38.645,38.6287,38.6287,7568.0
2018-08-29 13:45:00,47.37,47.37,47.37,47.37,4677.0,38.6287,38.6287,38.6287,38.6287,4677.0
2018-08-29 13:50:00,47.38,47.38,47.37,47.37,6610.0,38.6368,38.6368,38.6287,38.6287,6610.0
2018-08-29 13:55:00,47.36,47.37,47.35,47.37,6029.0,38.6205,38.6287,38.6124,38.6287,6029.0
2018-08-29 14:00:00,47.37,47.37,47.32,47.34,7897.0,38.6287,38.6287,38.5879,38.6042,7897.0
2018-08-29 14:05:00,47.35,47.37,47.35,47.37,3600.0,38.6124,38.6287,38.6124,38.6287,3600.0
2018-08-29 14:10:00,47.38,47.43,47.38,47.43,6239.0,38.6368,38.6776,38.6368,38.6776,6239.0
2018-08-29 14:15:00,47.42,47.42,47.42,47.42,6424.0,38.6695,38.6695,38.6695,38.6695,6424.0
2018-08-29 14:20:00,47.42,47.44,47.42,47.44,8010.0,38.6695,38.6858,38.6695,38.6858,8010.0
2018-08-29 14:25:00,47.43,47.46,47.43,47.46,9005.0,38.6776,38.7021,38.6776,38.7021,9005.0
2018-08-29 14:30:00,47.47,47.51,47.46,47.51,7801.0,38.7102,38.7428,38.7021,38.7428,7801.0
2018-08-29 14:35:00,47.51,47.52,47.49,47.49,7757.0,38.7428,38.751,38.7265,38.7265,7757.0
2018-08-29 14:40:00,47.49,47.5,47.48,47.49,8718.0,38.7265,38.7347,38.7184,38.7265,8718.0
2018-08-29 14:45:00,47.49,47.53,47.49,47.51,17120.0,38.7265,38.7592,38.7265,38.7428,17120.0
2018-08-29 14:50:00,47.51,47.54,47.51,47.52,16373.0,38.7428,38.7673,38.7428,38.751,16373.0
2018-08-29 14:55:00,47.52,47.52,47.52,47.52,3197.0,38.751,38.751,38.751,38.751,3197.0
2018-08-29 15:00:00,47.53,47.54,47.52,47.53,15799.0,38.7592,38.7673,38.751,38.7592,15799.0
2018-08-29 15:05:00,47.53,47.53,47.53,47.53,8863.0,38.7592,38.7592,38.7592,38.7592,8863.0
2018-08-29 15:10:00,47.53,47.53,47.49,47.51,10393.0,38.7592,38.7592,38.7265,38.7428,10393.0
2018-08-29 15:15:00,47.52,47.52,47.51,47.51,4718.0,38.751,38.751,38.7428,38.7428,4718.0
2018-08-29 15:20:00,47.51,47.51,47.45,47.46,6428.0,38.7428,38.7428,38.6939,38.7021,6428.0
2018-08-29 15:25:00,47.46,47.51,47.46,47.51,7973.0,38.7021,38.7428,38.7021,38.7428,7973.0
2018-08-29 15:30:00,47.51,47.51,47.48,47.5,14366.0,38.7428,38.7428,38.7184,38.7347,14366.0
2018-08-29 15:35:00,47.5,47.51,47.49,47.49,8010.0,38.7347,38.7428,38.7265,38.7265,8010.0
2018-08-29 15:40:00,47.5,47.52,47.49,47.51,15894.0,38.7347,38.751,38.7265,38.7428,15894.0
2018-08-29 15:45:00,47.52,47.54,47.51,47.51,28134.0,38.751,38.7673,38.7428,38.7428,28134.0
2018-08-29 15:50:00,47.51,47.59,47.46,47.49,47607.0,38.7428,38.8081,38.7021,38.7265,47607.0
2018-08-29 15:55:00,47.49,47.51,47.45,47.48,44129.0,38.7265,38.7428,38.6939,38.7184,44129.0
2018-08-30 09:30:00,47.27,47.54,47.27,47.42,26037.0,38.5471,38.7673,38.5471,38.6695,26037.0
2018-08-30 09:35:00,47.39,47.4,47.33,47.34,14969.0,38.645,38.6531,38.5961,38.6042,14969.0
2018-08-30 09:40:00,47.35,47.43,47.35,47.43,11805.0,38.6124,38.6776,38.6124,38.6776,11805.0
2018-08-30 09:45:00,47.44,47.47,47.39,47.39,18975.0,38.6858,38.7102,38.645,38.645,18975.0
2018-08-30 09:50:00,47.39,47.42,47.37,47.42,12868.0,38.645,38.6695,38.6287,38.6695,12868.0
2018-08-30 09:55:00,47.42,47.45,47.36,47.38,12214.0,38.6695,38.6939,38.6205,38.6368,12214.0
2018-08-30 10:00:00,47.37,47.43,47.37,47.37,12537.0,38.6287,38.6776,38.6287,38.6287,12537.0
2018-08-30 10:05:00,47.36,47.37,47.29,47.29,13239.0,38.6205,38.6287,38.5634,38.5634,13239.0
2018-08-30 10:10:00,47.28,47.28,47.24,47.27,12943.0,38.5553,38.5553,38.5227,38.5471,12943.0
2018-08-30 10:15:00,47.28,47.29,47.25,47.28,9850.0,38.5553,38.5634,38.5308,38.5553,9850.0
2018-08-30 10:20:00,47.27,47.29,47.21,47.21,22067.0,38.5471,38.5634,38.4982,38.4982,22067.0
2018-08-30 10:25:00,47.22,47.22,47.17,47.2,16616.0,38.5064,38.5064,38.4656,38.4901,16616.0
2018-08-30 10:30:00,47.2,47.28,47.15,47.26,12698.0,38.4901,38.5553,38.4493,38.539,12698.0
2018-08-30 10:35:00,47.25,47.26,47.18,47.18,10232.0,38.5308,38.539,38.4737,38.4737,10232.0
2018-08-30 10:40:00,47.19,47.21,47.16,47.17,10038.0,38.4819,38.4982,38.4574,38.4656,10038.0
2018-08-30 10:45:00,47.17,47.19,47.16,47.19,5083.0,38.4656,38.4819,38.4574,38.4819,5083.0
2018-08-30 10:50:00,47.19,47.2,47.13,47.13,12119.0,38.4819,38.4901,38.433,38.433,12119.0
2018-08-30 10:55:00,47.13,47.14,47.13,47.13,10971.0,38.433,38.4411,38.433,38.433,10971.0
2018-08-30 11:00:00,47.13,47.19,47.13,47.19,7011.0,38.433,38.4819,38.433,38.4819,7011.0
2018-08-30 11:05:00,47.19,47.19,47.06,47.09,10537.0,38.4819,38.4819,38.3759,38.4004,10537.0
2018-08-30 11:10:00,47.09,47.11,47.01,47.06,14461.0,38.4004,38.4167,38.3351,38.3759,14461.0
2018-08-30 11:15:00,47.06,47.1,47.06,47.07,14890.0,38.3759,38.4085,38.3759,38.384,14890.0
2018-08-30 11:20:00,47.07,47.08,47.04,47.08,9516.0,38.384,38.3922,38.3596,38.3922,9516.0
2018-08-30 11:25:00,47.07,47.07,47.03,47.04,11034.0,38.384,38.384,38.3514,38.3596,11034.0
2018-08-30 11:30:00,47.05,47.1,47.05,47.06,8871.0,38.3677,38.4085,38.3677,38.3759,8871.0
2018-08-30 11:35:00,47.07,47.08,47.01,47.02,10274.0,38.384,38.3922,38.3351,38.3433,10274.0
2018-08-30 11:40:00,47.03,47.04,46.98,46.99,14311.0,38.3514,38.3596,38.3107,38.3188,14311.0
2018-08-30 11:45:00,46.99,47.01,46.98,46.98,8231.0,38.3188,38.3351,38.3107,38.3107,8231.0
2018-08-30 11:50:00,46.98,47.05,46.97,47.05,16179.0,38.3107,38.3677,38.3025,38.3677,16179.0
2018-08-30 11:55:00,47.06,47.06,47.05,47.06,3200.0,38.3759,38.3759,38.3677,38.3759,3200.0
2018-08-30 12:00:00,47.06,47.09,47.06,47.09,14424.0,38.3759,38.4004,38.3759,38.4004,14424.0
2018-08-30 12:05:00,47.09,47.09,47.07,47.07,12092.0,38.4004,38.4004,38.384,38.384,12092.0
2018-08-30 12:10:00,47.07,47.07,47.06,47.07,3507.0,38.384,38.384,38.3759,38.384,3507.0
2018-08-30 12:15:00,47.08,47.14,47.08,47.13,5381.0,38.3922,38.4411,38.3922,38.433,5381.0
2018-08-30 12:20:00,47.13,47.17,47.13,47.16,5539.0,38.433,38.4656,38.433,38.4574,5539.0
2018-08-30 12:25:00,47.17,47.18,47.16,47.18,9879.0,38.4656,38.4737,38.4574,38.4737,9879.0
2018-08-30 12:30:00,47.19,47.29,47.19,47.29,13991.0,38.4819,38.5634,38.4819,38.5634,13991.0
2018-08-30 12:35:00,47.29,47.29,47.28,47.28,8441.0,38.5634,38.5634,38.5553,38.5553,8441.0
2018-08-30 12:40:00,47.29,47.31,47.28,47.3,5342.0,38.5634,38.5798,38.5553,38.5716,5342.0
2018-08-30 12:45:00,47.3,47.3,47.27,47.28,4516.0,38.5716,38.5716,38.5471,38.5553,4516.0
2018-08-30 12:50:00,47.29,47.36,47.29,47.35,7345.0,38.5634,38.6205,38.5634,38.6124,7345.0
2018-08-30 12:55:00,47.35,47.35,47.33,47.33,2200.0,38.6124,38.6124,38.5961,38.5961,2200.0
2018-08-30 13:00:00,47.33,47.36,47.33,47.36,6225.0,38.5961,38.6205,38.5961,38.6205,6225.0
2018-08-30 13:05:00,47.35,47.37,47.31,47.37,9179.0,38.6124,38.6287,38.5798,38.6287,9179.0
2018-08-30 13:10:00,47.36,47.39,47.36,47.37,5500.0,38.6205,38.645,38.6205,38.6287,5500.0
2018-08-30 13:15:00,47.38,47.43,47.38,47.39,11247.0,38.6368,38.6776,38.6368,38.645,11247.0
2018-08-30 13:20:00,47.39,47.41,47.33,47.33,9566.0,38.645,38.6613,38.5961,38.5961,9566.0
2018-08-30 13:25:00,47.33,47.34,47.32,47.33,3842.0,38.5961,38.6042,38.5879,38.5961,3842.0
2018-08-30 13:30:00,47.33,47.34,47.32,47.33,9149.0,38.5961,38.6042,38.5879,38.5961,9149.0
2018-08-30 13:35:00,47.33,47.37,47.32,47.36,6960.0,38.5961,38.6287,38.5879,38.6205,6960.0
2018-08-30 13:40:00,47.36,47.36,47.35,47.35,3645.0,38.6205,38.6205,38.6124,38.6124,3645.0
2018-08-30 13:45:00,47.36,47.38,47.36,47.37,4100.0,38.6205,38.6368,38.6205,38.6287,4100.0
2018-08-30 13:50:00,47.36,47.39,47.35,47.37,7459.0,38.6205,38.645,38.6124,38.6287,7459.0
2018-08-30 13:55:00,47.36,47.36,47.34,47.34,6779.0,38.6205,38.6205,38.6042,38.6042,6779.0
2018-08-30 14:00:00,47.35,47.37,47.31,47.37,8922.0,38.6124,38.6287,38.5798,38.6287,8922.0
2018-08-30 14:05:00,47.37,47.37,47.29,47.31,7270.0,38.6287,38.6287,38.5634,38.5798,7270.0
2018-08-30 14:10:00,47.31,47.33,47.31,47.32,10742.0,38.5798,38.5961,38.5798,38.5879,10742.0
2018-08-30 14:15:00,47.32,47.34,47.17,47.17,21889.0,38.5879,38.6042,38.4656,38.4656,21889.0
2018-08-30 14:20:00,47.17,47.21,47.11,47.17,13060.0,38.4656,38.4982,38.4167,38.4656,13060.0
2018-08-30 14:25:00,47.18,47.2,47.15,47.15,10002.0,38.4737,38.4901,38.4493,38.4493,10002.0
2018-08-30 14:30:00,47.16,47.2,47.16,47.2,3869.0,38.4574,38.4901,38.4574,38.4901,3869.0
2018-08-30 14:35:00,47.2,47.26,47.19,47.25,10406.0,38.4901,38.539,38.4819,38.5308,10406.0
2018-08-30 14:40:00,47.24,47.25,47.18,47.18,8200.0,38.5227,38.5308,38.4737,38.4737,8200.0
2018-08-30 14:45:00,47.18,47.25,47.17,47.21,6921.0,38.4737,38.5308,38.4656,38.4982,6921.0
2018-08-30 14:50:00,47.22,47.22,47.16,47.17,11224.0,38.5064,38.5064,38.4574,38.4656,11224.0
2018-08-30 14:55:00,47.18,47.18,47.14,47.15,9663.0,38.4737,38.4737,38.4411,38.4493,9663.0
2018-08-30 15:00:00,47.14,47.14,47.07,47.13,15070.0,38.4411,38.4411,38.384,38.433,15070.0
2018-08-30 15:05:00,47.12,47.18,47.09,47.13,13560.0,38.4248,38.4737,38.4004,38.433,13560.0
2018-08-30 15:10:00,47.13,47.17,47.1,47.12,11759.0,38.433,38.4656,38.4085,38.4248,11759.0
2018-08-30 15:15:00,47.11,47.17,47.08,47.16,12204.0,38.4167,38.4656,38.3922,38.4574,12204.0
2018-08-30 15:20:00,47.17,47.17,47.13,47.16,7411.0,38.4656,38.4656,38.433,38.4574,7411.0
2018-08-30 15:25:00,47.15,47.19,47.15,47.16,7863.0,38.4493,38.4819,38.4493,38.4574,7863.0
2018-08-30 15:30:00,47.18,47.2,47.18,47.19,7391.0,38.4737,38.4901,38.4737,38.4819,7391.0
2018-08-30 15:35:00,47.2,47.21,47.12,47.18,15610.0,38.4901,38.4982,38.4248,38.4737,15610.0
2018-08-30 15:40:00,47.18,47.2,47.13,47.16,20609.0,38.4737,38.4901,38.433,38.4574,20609.0
2018-08-30 15:45:00,47.16,47.21,47.16,47.16,17864.0,38.4574,38.4982,38.4574,38.4574,17864.0
2018-08-30 15:50:00,47.15,47.17,47.1,47.12,74535.0,38.4493,38.4656,38.4085,38.4248,74535.0
2018-08-30 15:55:00,47.12,47.15,47.1,47.15,95651.0,38.4248,38.4493,38.4085,38.4493,95651.0
2018-08-31 09:30:00,46.9,47.24,46.84,47.2,24817.0,38.2454,38.5227,38.1965,38.4901,24817.0
2018-08-31 09:35:00,47.19,47.28,47.14,47.19,16136.0,38.4819,38.5553,38.4411,38.4819,16136.0
2018-08-31 09:40:00,47.16,47.28,47.16,47.27,10405.0,38.4574,38.5553,38.4574,38.5471,10405.0
2018-08-31 09:45:00,47.28,47.34,47.28,47.31,18785.0,38.5553,38.6042,38.5553,38.5798,18785.0
2018-08-31 09:50:00,47.31,47.38,47.28,47.36,24169.0,38.5798,38.6368,38.5553,38.6205,24169.0
2018-08-31 09:55:00,47.37,47.42,47.33,47.36,16026.0,38.6287,38.6695,38.5961,38.6205,16026.0
2018-08-31 10:00:00,47.37,47.38,47.33,47.34,14738.0,38.6287,38.6368,38.5961,38.6042,14738.0
2018-08-31 10:05:00,47.35,47.36,47.29,47.3,12707.0,38.6124,38.6205,38.5634,38.5716,12707.0
2018-08-31 10:10:00,47.3,47.35,47.3,47.35,10314.0,38.5716,38.6124,38.5716,38.6124,10314.0
2018-08-31 10:15:00,47.36,47.41,47.36,47.4,7696.0,38.6205,38.6613,38.6205,38.6531,7696.0
2018-08-31 10:20:00,47.4,47.54,47.4,47.54,19259.0,38.6531,38.7673,38.6531,38.7673,19259.0
2018-08-31 10:25:00,47.53,47.54,47.48,47.54,10373.0,38.7592,38.7673,38.7184,38.7673,10373.0
2018-08-31 10:30:00,47.55,47.61,47.55,47.56,19061.0,38.7755,38.8244,38.7755,38.7836,19061.0
2018-08-31 10:35:00,47.56,47.56,47.5,47.5,9354.0,38.7836,38.7836,38.7347,38.7347,9354.0
2018-08-31 10:40:00,47.49,47.52,47.49,47.52,5118.0,38.7265,38.751,38.7265,38.751,5118.0
2018-08-31 10:45:00,47.51,47.52,47.5,47.51,5422.0,38.7428,38.751,38.7347,38.7428,5422.0
2018-08-31 10:50:00,47.51,47.56,47.5,47.56,8220.0,38.7428,38.7836,38.7347,38.7836,8220.0
2018-08-31 10:55:00,47.55,47.63,47.55,47.62,5459.0,38.7755,38.8407,38.7755,38.8325,5459.0
2018-08-31 11:00:00,47.63,47.67,47.62,47.64,15892.0,38.8407,38.8733,38.8325,38.8489,15892.0
2018-08-31 11:05:00,47.64,47.65,47.6,47.61,8659.0,38.8489,38.857,38.8162,38.8244,8659.0
2018-08-31 11:10:00,47.6,47.64,47.6,47.64,5243.0,38.8162,38.8489,38.8162,38.8489,5243.0
2018-08-31 11:15:00,47.64,47.64,47.58,47.6,5938.0,38.8489,38.8489,38.7999,38.8162,5938.0
2018-08-31 11:20:00,47.59,47.59,47.58,47.59,6136.0,38.8081,38.8081,38.7999,38.8081,6136.0
2018-08-31 11:25:00,47.59,47.61,47.56,47.56,10316.0,38.8081,38.8244,38.7836,38.7836,10316.0
2018-08-31 11:30:00,47.56,47.57,47.53,47.53,4520.0,38.7836,38.7918,38.7592,38.7592,4520.0
2018-08-31 11:35:00,47.52,47.6,47.52,47.59,6873.0,38.751,38.8162,38.751,38.8081,6873.0
2018-08-31 11:40:00,47.58,47.63,47.57,47.59,12326.0,38.7999,38.8407,38.7918,38.8081,12326.0
2018-08-31 11:45:00,47.59,47.62,47.58,47.59,9235.0,38.8081,38.8325,38.7999,38.8081,9235.0
2018-08-31 11:50:00,47.59,47.65,47.59,47.65,14540.0,38.8081,38.857,38.8081,38.857,14540.0
2018-08-31 11:55:00,47.65,47.65,47.58,47.58,6502.0,38.857,38.857,38.7999,38.7999,6502.0
2018-08-31 12:00:00,47.58,47.58,47.55,47.57,9187.0,38.7999,38.7999,38.7755,38.7918,9187.0
2018-08-31 12:05:00,47.57,47.57,47.53,47.55,8307.0,38.7918,38.7918,38.7592,38.7755,8307.0
2018-08-31 12:10:00,47.55,47.6,47.55,47.6,20774.0,38.7755,38.8162,38.7755,38.8162,20774.0
2018-08-31 12:15:00,47.6,47.64,47.6,47.62,8400.0,38.8162,38.8489,38.8162,38.8325,8400.0
2018-08-31 12:20:00,47.61,47.61,47.57,47.58,10019.0,38.8244,38.8244,38.7918,38.7999,10019.0
2018-08-31 12:25:00,47.59,47.59,47.56,47.59,6007.0,38.8081,38.8081,38.7836,38.8081,6007.0
2018-08-31 12:30:00,47.6,47.6,47.53,47.54,12875.0,38.8162,38.8162,38.7592,38.7673,12875.0
2018-08-31 12:35:00,47.55,47.58,47.55,47.57,5800.0,38.7755,38.7999,38.7755,38.7918,5800.0
2018-08-31 12:40:00,47.58,47.6,47.56,47.6,7440.0,38.7999,38.8162,38.7836,38.8162,7440.0
2018-08-31 12:45:00,47.6,47.63,47.58,47.63,8400.0,38.8162,38.8407,38.7999,38.8407,8400.0
2018-08-31 12:50:00,47.63,47.64,47.6,47.61,4704.0,38.8407,38.8489,38.8162,38.8244,4704.0
2018-08-31 12:55:00,47.59,47.64,47.58,47.63,7282.0,38.8081,38.8489,38.7999,38.8407,7282.0
2018-08-31 13:00:00,47.64,47.66,47.63,47.66,3892.0,38.8489,38.8652,38.8407,38.8652,3892.0
2018-08-31 13:05:00,47.66,47.69,47.66,47.67,6850.0,38.8652,38.8896,38.8652,38.8733,6850.0
2018-08-31 13:10:00,47.67,47.69,47.67,47.69,5472.0,38.8733,38.8896,38.8733,38.8896,5472.0
2018-08-31 13:15:00,47.69,47.69,47.67,47.67,7098.0,38.8896,38.8896,38.8733,38.8733,7098.0
2018-08-31 13:20:00,47.69,47.71,47.69,47.7,9531.0,38.8896,38.9059,38.8896,38.8978,9531.0
2018-08-31 13:25:00,47.69,47.69,47.68,47.68,1500.0,38.8896,38.8896,38.8815,38.8815,1500.0
2018-08-31 13:30:00,47.67,47.69,47.64,47.69,9324.0,38.8733,38.8896,38.8489,38.8896,9324.0
2018-08-31 13:35:00,47.69,47.69,47.66,47.68,6204.0,38.8896,38.8896,38.8652,38.8815,6204.0
2018-08-31 13:40:00,47.69,47.69,47.67,47.67,3398.0,38.8896,38.8896,38.8733,38.8733,3398.0
2018-08-31 13:45:00,47.67,47.72,47.67,47.71,10086.0,38.8733,38.9141,38.8733,38.9059,10086.0
2018-08-31 13:50:00,47.72,47.75,47.72,47.74,7651.0,38.9141,38.9386,38.9141,38.9304,7651.0
2018-08-31 13:55:00,47.73,47.73,47.69,47.73,7554.0,38.9223,38.9223,38.8896,38.9223,7554.0
2018-08-31 14:00:00,47.74,47.74,47.68,47.68,7198.0,38.9304,38.9304,38.8815,38.8815,7198.0
2018-08-31 14:05:00,47.69,47.69,47.68,47.68,5781.0,38.8896,38.8896,38.8815,38.8815,5781.0
2018-08-31 14:10:00,47.68,47.68,47.68,47.68,2759.0,38.8815,38.8815,38.8815,38.8815,2759.0
2018-08-31 14:15:00,47.69,47.69,47.68,47.69,7154.0,38.8896,38.8896,38.8815,38.8896,7154.0
2018-08-31 14:20:00,47.69,47.69,47.65,47.65,10752.0,38.8896,38.8896,38.857,38.857,10752.0
2018-08-31 14:25:00,47.66,47.66,47.64,47.64,3900.0,38.8652,38.8652,38.8489,38.8489,3900.0
2018-08-31 14:30:00,47.63,47.66,47.63,47.66,4806.0,38.8407,38.8652,38.8407,38.8652,4806.0
2018-08-31 14:35:00,47.67,47.69,47.67,47.68,6607.0,38.8733,38.8896,38.8733,38.8815,6607.0
2018-08-31 14:40:00,47.69,47.74,47.69,47.74,18016.0,38.8896,38.9304,38.8896,38.9304,18016.0
2018-08-31 14:45:00,47.74,47.74,47.74,47.74,8326.0,38.9304,38.9304,38.9304,38.9304,8326.0
2018-08-31 14:50:00,47.75,47.78,47.72,47.74,17293.0,38.9386,38.963,38.9141,38.9304,17293.0
2018-08-31 14:55:00,47.74,47.76,47.72,47.72,10168.0,38.9304,38.9467,38.9141,38.9141,10168.0
2018-08-31 15:00:00,47.71,47.75,47.71,47.74,9781.0,38.9059,38.9386,38.9059,38.9304,9781.0
2018-08-31 15:05:00,47.74,47.76,47.74,47.74,7033.0,38.9304,38.9467,38.9304,38.9304,7033.0
2018-08-31 15:10:00,47.74,47.75,47.72,47.72,6916.0,38.9304,38.9386,38.9141,38.9141,6916.0
2018-08-31 15:15:00,47.71,47.71,47.69,47.69,19795.0,38.9059,38.9059,38.8896,38.8896,19795.0
2018-08-31 15:20:00,47.69,47.7,47.64,47.64,14308.0,38.8896,38.8978,38.8489,38.8489,14308.0
2018-08-31 15:25:00,47.64,47.64,47.6,47.62,13163.0,38.8489,38.8489,38.8162,38.8325,13163.0
2018-08-31 15:30:00,47.63,47.71,47.63,47.7,26248.0,38.8407,38.9059,38.8407,38.8978,26248.0
2018-08-31 15:35:00,47.69,47.74,47.67,47.74,14140.0,38.8896,38.9304,38.8733,38.9304,14140.0
2018-08-31 15:40:00,47.74,47.74,47.67,47.69,25891.0,38.9304,38.9304,38.8733,38.8896,25891.0
2018-08-31 15:45:00,47.7,47.71,47.65,47.65,34588.0,38.8978,38.9059,38.857,38.857,34588.0
2018-08-31 15:50:00,47.65,47.83,47.65,47.79,140999.0,38.857,39.0038,38.857,38.9712,140999.0
2018-08-31 15:55:00,47.78,47.8,47.75,47.77,139476.0,38.963,38.9793,38.9386,38.9549,139476.0
2018-09-04 09:30:00,47.88,47.97,47.76,47.94,42492.0,39.0446,39.118,38.9467,39.0935,42492.0
2018-09-04 09:35:00,47.96,47.98,47.83,47.85,26236.0,39.1098,39.1261,39.0038,39.0201,26236.0
2018-09-04 09:40:00,47.84,47.84,47.7,47.74,24785.0,39.012,39.012,38.8978,38.9304,24785.0
2018-09-04 09:45:00,47.75,47.8,47.7,47.7,14643.0,38.9386,38.9793,38.8978,38.8978,14643.0
2018-09-04 09:50:00,47.71,47.84,47.68,47.81,24048.0,38.9059,39.012,38.8815,38.9875,24048.0
2018-09-04 09:55:00,47.82,48.06,47.82,47.87,74670.0,38.9956,39.1914,38.9956,39.0364,74670.0
2018-09-04 10:00:00,47.87,48.02,47.87,47.92,32832.0,39.0364,39.1587,39.0364,39.0772,32832.0
2018-09-04 10:05:00,47.91,47.98,47.88,47.95,22744.0,39.069,39.1261,39.0446,39.1017,22744.0
2018-09-04 10:10:00,47.95,48.02,47.95,48.01,34691.0,39.1017,39.1587,39.1017,39.1506,34691.0
2018-09-04 10:15:00,48.01,48.01,47.93,47.94,16644.0,39.1506,39.1506,39.0853,39.0935,16644.0
2018-09-04 10:20:00,47.94,47.98,47.87,47.87,14455.0,39.0935,39.1261,39.0364,39.0364,14455.0
2018-09-04 10:25:00,47.87,47.87,47.78,47.78,17448.0,39.0364,39.0364,38.963,38.963,17448.0
2018-09-04 10:30:00,47.78,47.87,47.76,47.84,23306.0,38.963,39.0364,38.9467,39.012,23306.0
2018-09-04 10:35:00,47.84,47.84,47.78,47.82,10345.0,39.012,39.012,38.963,38.9956,10345.0
2018-09-04 10:40:00,47.82,47.83,47.78,47.79,9524.0,38.9956,39.0038,38.963,38.9712,9524.0
2018-09-04 10:45:00,47.77,47.9,47.76,47.89,16944.0,38.9549,39.0609,38.9467,39.0527,16944.0
2018-09-04 10:50:00,47.89,47.93,47.88,47.93,11454.0,39.0527,39.0853,39.0446,39.0853,11454.0
2018-09-04 10:55:00,47.94,47.95,47.93,47.93,4126.0,39.0935,39.1017,39.0853,39.0853,4126.0
2018-09-04 11:00:00,47.92,47.92,47.87,47.87,10000.0,39.0772,39.0772,39.0364,39.0364,10000.0
2018-09-04 11:05:00,47.86,47.86,47.83,47.83,7869.0,39.0283,39.0283,39.0038,39.0038,7869.0
2018-09-04 11:10:00,47.83,47.83,47.78,47.78,13410.0,39.0038,39.0038,38.963,38.963,13410.0
2018-09-04 11:15:00,47.77,47.77,47.7,47.76,13802.0,38.9549,38.9549,38.8978,38.9467,13802.0
2018-09-04 11:20:00,47.76,47.77,47.72,47.72,8956.0,38.9467,38.9549,38.9141,38.9141,8956.0
2018-09-04 11:25:00,47.71,47.71,47.65,47.68,11630.0,38.9059,38.9059,38.857,38.8815,11630.0
2018-09-04 11:30:00,47.68,47.71,47.68,47.71,6900.0,38.8815,38.9059,38.8815,38.9059,6900.0
2018-09-04 11:35:00,47.7,47.73,47.7,47.73,6141.0,38.8978,38.9223,38.8978,38.9223,6141.0
2018-09-04 11:40:00,47.73,47.74,47.7,47.7,10627.0,38.9223,38.9304,38.8978,38.8978,10627.0
2018-09-04 11:45:00,47.7,47.74,47.69,47.69,8795.0,38.8978,38.9304,38.8896,38.8896,8795.0
2018-09-04 11:50:00,47.69,47.71,47.63,47.63,38290.0,38.8896,38.9059,38.8407,38.8407,38290.0
2018-09-04 11:55:00,47.62,47.65,47.61,47.63,9299.0,38.8325,38.857,38.8244,38.8407,9299.0
2018-09-04 12:00:00,47.64,47.66,47.61,47.61,10341.0,38.8489,38.8652,38.8244,38.8244,10341.0
2018-09-04 12:05:00,47.61,47.61,47.55,47.55,9293.0,38.8244,38.8244,38.7755,38.7755,9293.0
2018-09-04 12:10:00,47.54,47.59,47.54,47.58,13402.0,38.7673,38.8081,38.7673,38.7999,13402.0
2018-09-04 12:15:00,47.6,47.66,47.6,47.66,4100.0,38.8162,38.8652,38.8162,38.8652,4100.0
2018-09-04 12:20:00,47.66,47.66,47.53,47.53,10344.0,38.8652,38.8652,38.7592,38.7592,10344.0
2018-09-04 12:25:00,47.53,47.6,47.51,47.59,10314.0,38.7592,38.8162,38.7428,38.8081,10314.0
2018-09-04 12:30:00,47.6,47.61,47.58,47.59,8221.0,38.8162,38.8244,38.7999,38.8081,8221.0
2018-09-04 12:35:00,47.58,47.6,47.53,47.53,6346.0,38.7999,38.8162,38.7592,38.7592,6346.0
2018-09-04 12:40:00,47.54,47.61,47.54,47.56,6208.0,38.7673,38.8244,38.7673,38.7836,6208.0
2018-09-04 12:45:00,47.55,47.58,47.54,47.58,8925.0,38.7755,38.7999,38.7673,38.7999,8925.0
2018-09-04 12:50:00,47.57,47.6,47.56,47.59,6500.0,38.7918,38.8162,38.7836,38.8081,6500.0
2018-09-04 12:55:00,47.6,47.62,47.57,47.59,5327.0,38.8162,38.8325,38.7918,38.8081,5327.0
2018-09-04 13:00:00,47.6,47.65,47.6,47.63,9391.0,38.8162,38.857,38.8162,38.8407,9391.0
2018-09-04 13:05:00,47.63,47.65,47.63,47.65,5595.0,38.8407,38.857,38.8407,38.857,5595.0
2018-09-04 13:10:00,47.66,47.67,47.66,47.67,5300.0,38.8652,38.8733,38.8652,38.8733,5300.0
2018-09-04 13:15:00,47.67,47.67,47.66,47.66,3600.0,38.8733,38.8733,38.8652,38.8652,3600.0
2018-09-04 13:20:00,47.65,47.69,47.65,47.69,10497.0,38.857,38.8896,38.857,38.8896,10497.0
2018-09-04 13:25:00,47.69,47.72,47.69,47.7,7300.0,38.8896,38.9141,38.8896,38.8978,7300.0
2018-09-04 13:30:00,47.71,47.74,47.7,47.72,8500.0,38.9059,38.9304,38.8978,38.9141,8500.0
2018-09-04 13:35:00,47.71,47.71,47.68,47.68,4428.0,38.9059,38.9059,38.8815,38.8815,4428.0
2018-09-04 13:40:00,47.67,47.74,47.67,47.7,11578.0,38.8733,38.9304,38.8733,38.8978,11578.0
2018-09-04 13:45:00,47.71,47.76,47.7,47.74,9900.0,38.9059,38.9467,38.8978,38.9304,9900.0
2018-09-04 13:50:00,47.76,47.78,47.74,47.74,38845.0,38.9467,38.963,38.9304,38.9304,38845.0
2018-09-04 13:55:00,47.73,47.77,47.73,47.77,5086.0,38.9223,38.9549,38.9223,38.9549,5086.0
2018-09-04 14:00:00,47.77,47.77,47.71,47.71,10362.0,38.9549,38.9549,38.9059,38.9059,10362.0
2018-09-04 14:05:00,47.7,47.72,47.69,47.71,8943.0,38.8978,38.9141,38.8896,38.9059,8943.0
2018-09-04 14:10:00,47.7,47.72,47.68,47.68,6964.0,38.8978,38.9141,38.8815,38.8815,6964.0
2018-09-04 14:15:00,47.68,47.7,47.67,47.68,8970.0,38.8815,38.8978,38.8733,38.8815,8970.0
2018-09-04 14:20:00,47.68,47.76,47.68,47.74,13020.0,38.8815,38.9467,38.8815,38.9304,13020.0
2018-09-04 14:25:00,47.74,47.79,47.74,47.79,13012.0,38.9304,38.9712,38.9304,38.9712,13012.0
2018-09-04 14:30:00,47.77,47.82,47.76,47.82,10575.0,38.9549,38.9956,38.9467,38.9956,10575.0
2018-09-04 14:35:00,47.82,47.83,47.8,47.82,11980.0,38.9956,39.0038,38.9793,38.9956,11980.0
2018-09-04 14:40:00,47.83,47.86,47.83,47.85,8747.0,39.0038,39.0283,39.0038,39.0201,8747.0
2018-09-04 14:45:00,47.85,47.86,47.82,47.83,13491.0,39.0201,39.0283,38.9956,39.0038,13491.0
2018-09-04 14:50:00,47.83,47.85,47.83,47.83,6933.0,39.0038,39.0201,39.0038,39.0038,6933.0
2018-09-04 14:55:00,47.83,47.86,47.82,47.85,10176.0,39.0038,39.0283,38.9956,39.0201,10176.0
2018-09-04 15:00:00,47.85,47.86,47.81,47.81,6781.0,39.0201,39.0283,38.9875,38.9875,6781.0
2018-09-04 15:05:00,47.81,47.84,47.79,47.84,10454.0,38.9875,39.012,38.9712,39.012,10454.0
2018-09-04 15:10:00,47.84,47.84,47.81,47.82,11464.0,39.012,39.012,38.9875,38.9956,11464.0
2018-09-04 15:15:00,47.82,47.82,47.8,47.8,5317.0,38.9956,38.9956,38.9793,38.9793,5317.0
2018-09-04 15:20:00,47.79,47.81,47.76,47.76,6554.0,38.9712,38.9875,38.9467,38.9467,6554.0
2018-09-04 15:25:00,47.76,47.76,47.74,47.75,16324.0,38.9467,38.9467,38.9304,38.9386,16324.0
2018-09-04 15:30:00,47.75,47.77,47.75,47.77,8324.0,38.9386,38.9549,38.9386,38.9549,8324.0
2018-09-04 15:35:00,47.78,47.78,47.74,47.76,14197.0,38.963,38.963,38.9304,38.9467,14197.0
2018-09-04 15:40:00,47.77,47.78,47.72,47.74,16950.0,38.9549,38.963,38.9141,38.9304,16950.0
2018-09-04 15:45:00,47.73,47.74,47.71,47.71,15663.0,38.9223,38.9304,38.9059,38.9059,15663.0
2018-09-04 15:50:00,47.71,47.72,47.64,47.67,36801.0,38.9059,38.9141,38.8489,38.8733,36801.0
2018-09-04 15:55:00,47.67,47.76,47.65,47.74,81781.0,38.8733,38.9467,38.857,38.9304,81781.0
2018-09-05 09:30:00,47.6,47.64,47.29,47.36,29296.0,38.8162,38.8489,38.5634,38.6205,29296.0
2018-09-05 09:35:00,47.36,47.47,47.33,47.47,18396.0,38.6205,38.7102,38.5961,38.7102,18396.0
2018-09-05 09:40:00,47.47,47.47,47.38,47.44,21967.0,38.7102,38.7102,38.6368,38.6858,21967.0
2018-09-05 09:45:00,47.43,47.5,47.41,47.48,8773.0,38.6776,38.7347,38.6613,38.7184,8773.0
2018-09-05 09:50:00,47.49,47.49,47.32,47.39,9764.0,38.7265,38.7265,38.5879,38.645,9764.0
2018-09-05 09:55:00,47.42,47.45,47.26,47.28,11259.0,38.6695,38.6939,38.539,38.5553,11259.0
2018-09-05 10:00:00,47.28,47.33,47.1,47.19,50697.0,38.5553,38.5961,38.4085,38.4819,50697.0
2018-09-05 10:05:00,47.2,47.21,47.1,47.13,29692.0,38.4901,38.4982,38.4085,38.433,29692.0
2018-09-05 10:10:00,47.13,47.17,46.96,46.96,26450.0,38.433,38.4656,38.2943,38.2943,26450.0
2018-09-05 10:15:00,46.97,46.99,46.92,46.92,24011.0,38.3025,38.3188,38.2617,38.2617,24011.0
2018-09-05 10:20:00,46.92,46.94,46.76,46.76,21210.0,38.2617,38.278,38.1312,38.1312,21210.0
2018-09-05 10:25:00,46.76,46.95,46.76,46.95,21812.0,38.1312,38.2862,38.1312,38.2862,21812.0
2018-09-05 10:30:00,46.93,47.01,46.92,46.95,23549.0,38.2699,38.3351,38.2617,38.2862,23549.0
2018-09-05 10:35:00,46.95,46.99,46.9,46.97,12230.0,38.2862,38.3188,38.2454,38.3025,12230.0
2018-09-05 10:40:00,46.92,47.03,46.9,47.03,11585.0,38.2617,38.3514,38.2454,38.3514,11585.0
2018-09-05 10:45:00,47.03,47.13,47.01,47.06,11090.0,38.3514,38.433,38.3351,38.3759,11090.0
2018-09-05 10:50:00,47.06,47.06,47.02,47.04,15108.0,38.3759,38.3759,38.3433,38.3596,15108.0
2018-09-05 10:55:00,47.05,47.09,47.03,47.08,12382.0,38.3677,38.4004,38.3514,38.3922,12382.0
2018-09-05 11:00:00,47.08,47.1,47.03,47.07,21318.0,38.3922,38.4085,38.3514,38.384,21318.0
2018-09-05 11:05:00,47.08,47.11,47.02,47.05,12023.0,38.3922,38.4167,38.3433,38.3677,12023.0
2018-09-05 11:10:00,47.04,47.04,46.94,46.95,10993.0,38.3596,38.3596,38.278,38.2862,10993.0
2018-09-05 11:15:00,46.95,46.96,46.9,46.96,17341.0,38.2862,38.2943,38.2454,38.2943,17341.0
2018-09-05 11:20:00,46.95,47.02,46.95,46.97,8195.0,38.2862,38.3433,38.2862,38.3025,8195.0
2018-09-05 11:25:00,46.98,46.98,46.92,46.94,7853.0,38.3107,38.3107,38.2617,38.278,7853.0
2018-09-05 11:30:00,46.94,47.03,46.92,47.01,9802.0,38.278,38.3514,38.2617,38.3351,9802.0
2018-09-05 11:35:00,47.02,47.06,46.96,47.04,10842.0,38.3433,38.3759,38.2943,38.3596,10842.0
2018-09-05 11:40:00,47.04,47.1,47.03,47.04,7600.0,38.3596,38.4085,38.3514,38.3596,7600.0
2018-09-05 11:45:00,47.04,47.09,47.04,47.07,7894.0,38.3596,38.4004,38.3596,38.384,7894.0
2018-09-05 11:50:00,47.07,47.15,47.07,47.15,5700.0,38.384,38.4493,38.384,38.4493,5700.0
2018-09-05 11:55:00,47.15,47.15,47.1,47.11,7300.0,38.4493,38.4493,38.4085,38.4167,7300.0
2018-09-05 12:00:00,47.11,47.21,47.11,47.19,8669.0,38.4167,38.4982,38.4167,38.4819,8669.0
2018-09-05 12:05:00,47.19,47.24,47.17,47.21,5929.0,38.4819,38.5227,38.4656,38.4982,5929.0
2018-09-05 12:10:00,47.21,47.22,47.2,47.2,5816.0,38.4982,38.5064,38.4901,38.4901,5816.0
2018-09-05 12:15:00,47.21,47.26,47.21,47.22,9699.0,38.4982,38.539,38.4982,38.5064,9699.0
2018-09-05 12:20:00,47.24,47.24,47.2,47.2,4702.0,38.5227,38.5227,38.4901,38.4901,4702.0
2018-09-05 12:25:00,47.22,47.26,47.19,47.23,7300.0,38.5064,38.539,38.4819,38.5145,7300.0
2018-09-05 12:30:00,47.25,47.33,47.25,47.33,6900.0,38.5308,38.5961,38.5308,38.5961,6900.0
2018-09-05 12:35:00,47.32,47.37,47.31,47.37,6628.0,38.5879,38.6287,38.5798,38.6287,6628.0
2018-09-05 12:40:00,47.37,47.39,47.33,47.39,6400.0,38.6287,38.645,38.5961,38.645,6400.0
2018-09-05 12:45:00,47.4,47.42,47.37,47.37,6189.0,38.6531,38.6695,38.6287,38.6287,6189.0
2018-09-05 12:50:00,47.35,47.36,47.29,47.34,6817.0,38.6124,38.6205,38.5634,38.6042,6817.0
2018-09-05 12:55:00,47.33,47.37,47.29,47.32,8436.0,38.5961,38.6287,38.5634,38.5879,8436.0
2018-09-05 13:00:00,47.32,47.35,47.28,47.34,7615.0,38.5879,38.6124,38.5553,38.6042,7615.0
2018-09-05 13:05:00,47.35,47.42,47.33,47.39,3474.0,38.6124,38.6695,38.5961,38.645,3474.0
2018-09-05 13:10:00,47.39,47.47,47.39,47.45,2800.0,38.645,38.7102,38.645,38.6939,2800.0
2018-09-05 13:15:00,47.45,47.51,47.45,47.48,9842.0,38.6939,38.7428,38.6939,38.7184,9842.0
2018-09-05 13:20:00,47.49,47.52,47.49,47.49,4440.0,38.7265,38.751,38.7265,38.7265,4440.0
2018-09-05 13:25:00,47.49,47.5,47.47,47.5,6897.0,38.7265,38.7347,38.7102,38.7347,6897.0
2018-09-05 13:30:00,47.5,47.5,47.49,47.5,9810.0,38.7347,38.7347,38.7265,38.7347,9810.0
2018-09-05 13:35:00,47.49,47.5,47.46,47.48,5111.0,38.7265,38.7347,38.7021,38.7184,5111.0
2018-09-05 13:40:00,47.48,47.48,47.44,47.46,9708.0,38.7184,38.7184,38.6858,38.7021,9708.0
2018-09-05 13:45:00,47.45,47.45,47.42,47.43,6803.0,38.6939,38.6939,38.6695,38.6776,6803.0
2018-09-05 13:50:00,47.43,47.46,47.43,47.45,8969.0,38.6776,38.7021,38.6776,38.6939,8969.0
2018-09-05 13:55:00,47.46,47.46,47.42,47.42,2899.0,38.7021,38.7021,38.6695,38.6695,2899.0
2018-09-05 14:00:00,47.43,47.47,47.41,47.41,6824.0,38.6776,38.7102,38.6613,38.6613,6824.0
2018-09-05 14:05:00,47.4,47.4,47.37,47.37,12217.0,38.6531,38.6531,38.6287,38.6287,12217.0
2018-09-05 14:10:00,47.38,47.38,47.36,47.37,9161.0,38.6368,38.6368,38.6205,38.6287,9161.0
2018-09-05 14:15:00,47.37,47.41,47.35,47.41,11026.0,38.6287,38.6613,38.6124,38.6613,11026.0
2018-09-05 14:20:00,47.4,47.4,47.33,47.35,13200.0,38.6531,38.6531,38.5961,38.6124,13200.0
2018-09-05 14:25:00,47.34,47.38,47.32,47.37,8240.0,38.6042,38.6368,38.5879,38.6287,8240.0
2018-09-05 14:30:00,47.36,47.41,47.36,47.36,8712.0,38.6205,38.6613,38.6205,38.6205,8712.0
2018-09-05 14:35:00,47.35,47.38,47.32,47.37,5672.0,38.6124,38.6368,38.5879,38.6287,5672.0
2018-09-05 14:40:00,47.35,47.38,47.34,47.34,7631.0,38.6124,38.6368,38.6042,38.6042,7631.0
2018-09-05 14:45:00,47.34,47.34,47.27,47.27,7957.0,38.6042,38.6042,38.5471,38.5471,7957.0
2018-09-05 14:50:00,47.27,47.28,47.23,47.26,6980.0,38.5471,38.5553,38.5145,38.539,6980.0
2018-09-05 14:55:00,47.26,47.35,47.26,47.34,8317.0,38.539,38.6124,38.539,38.6042,8317.0
2018-09-05 15:00:00,47.34,47.36,47.33,47.35,8652.0,38.6042,38.6205,38.5961,38.6124,8652.0
2018-09-05 15:05:00,47.35,47.35,47.31,47.31,9850.0,38.6124,38.6124,38.5798,38.5798,9850.0
2018-09-05 15:10:00,47.31,47.34,47.29,47.33,8359.0,38.5798,38.6042,38.5634,38.5961,8359.0
2018-09-05 15:15:00,47.33,47.39,47.33,47.37,8071.0,38.5961,38.645,38.5961,38.6287,8071.0
2018-09-05 15:20:00,47.37,47.4,47.36,47.37,8172.0,38.6287,38.6531,38.6205,38.6287,8172.0
2018-09-05 15:25:00,47.37,47.37,47.34,47.36,15952.0,38.6287,38.6287,38.6042,38.6205,15952.0
2018-09-05 15:30:00,47.37,47.39,47.35,47.39,26326.0,38.6287,38.645,38.6124,38.645,26326.0
2018-09-05 15:35:00,47.39,47.39,47.35,47.37,14294.0,38.645,38.645,38.6124,38.6287,14294.0
2018-09-05 15:40:00,47.36,47.38,47.31,47.32,19545.0,38.6205,38.6368,38.5798,38.5879,19545.0
2018-09-05 15:45:00,47.31,47.32,47.26,47.26,27901.0,38.5798,38.5879,38.539,38.539,27901.0
2018-09-05 15:50:00,47.23,47.25,47.16,47.23,102922.0,38.5145,38.5308,38.4574,38.5145,102922.0
2018-09-05 15:55:00,47.22,47.31,47.22,47.28,66544.0,38.5064,38.5798,38.5064,38.5553,66544.0
2018-09-06 09:30:00,47.41,47.78,47.41,47.74,20991.0,38.6613,38.963,38.6613,38.9304,20991.0
2018-09-06 09:35:00,47.71,47.73,47.56,47.58,14660.0,38.9059,38.9223,38.7836,38.7999,14660.0
2018-09-06 09:40:00,47.6,47.6,47.5,47.59,11883.0,38.8162,38.8162,38.7347,38.8081,11883.0
2018-09-06 09:45:00,47.6,47.74,47.6,47.69,10951.0,38.8162,38.9304,38.8162,38.8896,10951.0
2018-09-06 09:50:00,47.68,47.73,47.65,47.72,8592.0,38.8815,38.9223,38.857,38.9141,8592.0
2018-09-06 09:55:00,47.72,47.85,47.68,47.85,10945.0,38.9141,39.0201,38.8815,39.0201,10945.0
2018-09-06 10:00:00,47.85,47.9,47.7,47.7,10857.0,39.0201,39.0609,38.8978,38.8978,10857.0
2018-09-06 10:05:00,47.71,47.72,47.57,47.62,10515.0,38.9059,38.9141,38.7918,38.8325,10515.0
2018-09-06 10:10:00,47.6,47.62,47.47,47.54,29717.0,38.8162,38.8325,38.7102,38.7673,29717.0
2018-09-06 10:15:00,47.53,47.56,47.5,47.54,7300.0,38.7592,38.7836,38.7347,38.7673,7300.0
2018-09-06 10:20:00,47.51,47.58,47.49,47.54,11510.0,38.7428,38.7999,38.7265,38.7673,11510.0
2018-09-06 10:25:00,47.51,47.53,47.44,47.53,5221.0,38.7428,38.7592,38.6858,38.7592,5221.0
2018-09-06 10:30:00,47.54,47.54,47.4,47.4,11035.0,38.7673,38.7673,38.6531,38.6531,11035.0
2018-09-06 10:35:00,47.39,47.43,47.36,47.43,15021.0,38.645,38.6776,38.6205,38.6776,15021.0
2018-09-06 10:40:00,47.41,47.42,47.34,47.4,19765.0,38.6613,38.6695,38.6042,38.6531,19765.0
2018-09-06 10:45:00,47.38,47.4,47.27,47.3,11357.0,38.6368,38.6531,38.5471,38.5716,11357.0
2018-09-06 10:50:00,47.28,47.32,47.23,47.3,17050.0,38.5553,38.5879,38.5145,38.5716,17050.0
2018-09-06 10:55:00,47.28,47.4,47.26,47.32,13923.0,38.5553,38.6531,38.539,38.5879,13923.0
2018-09-06 11:00:00,47.33,47.35,47.21,47.21,15327.0,38.5961,38.6124,38.4982,38.4982,15327.0
2018-09-06 11:05:00,47.21,47.21,47.07,47.13,14188.0,38.4982,38.4982,38.384,38.433,14188.0
2018-09-06 11:10:00,47.13,47.19,47.11,47.15,17118.0,38.433,38.4819,38.4167,38.4493,17118.0
2018-09-06 11:15:00,47.18,47.22,47.16,47.17,8924.0,38.4737,38.5064,38.4574,38.4656,8924.0
2018-09-06 11:20:00,47.17,47.24,47.1,47.24,19871.0,38.4656,38.5227,38.4085,38.5227,19871.0
2018-09-06 11:25:00,47.22,47.3,47.22,47.27,11014.0,38.5064,38.5716,38.5064,38.5471,11014.0
2018-09-06 11:30:00,47.26,47.33,47.24,47.3,8095.0,38.539,38.5961,38.5227,38.5716,8095.0
2018-09-06 11:35:00,47.31,47.33,47.29,47.32,4443.0,38.5798,38.5961,38.5634,38.5879,4443.0
2018-09-06 11:40:00,47.32,47.34,47.24,47.24,11015.0,38.5879,38.6042,38.5227,38.5227,11015.0
2018-09-06 11:45:00,47.27,47.33,47.27,47.33,10860.0,38.5471,38.5961,38.5471,38.5961,10860.0
2018-09-06 11:50:00,47.32,47.34,47.28,47.33,14224.0,38.5879,38.6042,38.5553,38.5961,14224.0
2018-09-06 11:55:00,47.32,47.36,47.3,47.32,10342.0,38.5879,38.6205,38.5716,38.5879,10342.0
2018-09-06 12:00:00,47.32,47.32,47.2,47.24,12508.0,38.5879,38.5879,38.4901,38.5227,12508.0
2018-09-06 12:05:00,47.23,47.26,47.23,47.26,6875.0,38.5145,38.539,38.5145,38.539,6875.0
2018-09-06 12:10:00,47.25,47.25,47.21,47.23,2419.0,38.5308,38.5308,38.4982,38.5145,2419.0
2018-09-06 12:15:00,47.22,47.25,47.21,47.23,3305.0,38.5064,38.5308,38.4982,38.5145,3305.0
2018-09-06 12:20:00,47.24,47.27,47.21,47.24,6895.0,38.5227,38.5471,38.4982,38.5227,6895.0
2018-09-06 12:25:00,47.24,47.27,47.23,47.24,2820.0,38.5227,38.5471,38.5145,38.5227,2820.0
2018-09-06 12:30:00,47.24,47.3,47.2,47.2,9787.0,38.5227,38.5716,38.4901,38.4901,9787.0
2018-09-06 12:35:00,47.21,47.25,47.21,47.23,7100.0,38.4982,38.5308,38.4982,38.5145,7100.0
2018-09-06 12:40:00,47.24,47.26,47.23,47.23,3819.0,38.5227,38.539,38.5145,38.5145,3819.0
2018-09-06 12:45:00,47.24,47.27,47.23,47.24,5616.0,38.5227,38.5471,38.5145,38.5227,5616.0
2018-09-06 12:50:00,47.22,47.26,47.22,47.24,6120.0,38.5064,38.539,38.5064,38.5227,6120.0
2018-09-06 12:55:00,47.25,47.25,47.23,47.24,1800.0,38.5308,38.5308,38.5145,38.5227,1800.0
2018-09-06 13:00:00,47.23,47.24,47.17,47.17,5400.0,38.5145,38.5227,38.4656,38.4656,5400.0
2018-09-06 13:05:00,47.16,47.23,47.15,47.23,4174.0,38.4574,38.5145,38.4493,38.5145,4174.0
2018-09-06 13:10:00,47.23,47.31,47.22,47.3,3110.0,38.5145,38.5798,38.5064,38.5716,3110.0
2018-09-06 13:15:00,47.3,47.36,47.3,47.36,6223.0,38.5716,38.6205,38.5716,38.6205,6223.0
2018-09-06 13:20:00,47.35,47.35,47.33,47.33,6903.0,38.6124,38.6124,38.5961,38.5961,6903.0
2018-09-06 13:25:00,47.35,47.35,47.29,47.29,3616.0,38.6124,38.6124,38.5634,38.5634,3616.0
2018-09-06 13:30:00,47.28,47.3,47.24,47.24,8587.0,38.5553,38.5716,38.5227,38.5227,8587.0
2018-09-06 13:35:00,47.27,47.3,47.24,47.25,2900.0,38.5471,38.5716,38.5227,38.5308,2900.0
2018-09-06 13:40:00,47.25,47.31,47.25,47.28,3500.0,38.5308,38.5798,38.5308,38.5553,3500.0
2018-09-06 13:45:00,47.29,47.31,47.24,47.24,2900.0,38.5634,38.5798,38.5227,38.5227,2900.0
2018-09-06 13:50:00,47.24,47.25,47.21,47.21,4269.0,38.5227,38.5308,38.4982,38.4982,4269.0
2018-09-06 13:55:00,47.22,47.24,47.2,47.24,2601.0,38.5064,38.5227,38.4901,38.5227,2601.0
2018-09-06 14:00:00,47.24,47.27,47.24,47.25,2443.0,38.5227,38.5471,38.5227,38.5308,2443.0
2018-09-06 14:05:00,47.24,47.27,47.2,47.26,5005.0,38.5227,38.5471,38.4901,38.539,5005.0
2018-09-06 14:10:00,47.26,47.29,47.24,47.28,2110.0,38.539,38.5634,38.5227,38.5553,2110.0
2018-09-06 14:15:00,47.26,47.26,47.24,47.26,2256.0,38.539,38.539,38.5227,38.539,2256.0
2018-09-06 14:20:00,47.26,47.26,47.21,47.22,6800.0,38.539,38.539,38.4982,38.5064,6800.0
2018-09-06 14:25:00,47.21,47.23,47.2,47.21,2795.0,38.4982,38.5145,38.4901,38.4982,2795.0
2018-09-06 14:30:00,47.23,47.26,47.21,47.26,5695.0,38.5145,38.539,38.4982,38.539,5695.0
2018-09-06 14:35:00,47.28,47.28,47.24,47.25,3510.0,38.5553,38.5553,38.5227,38.5308,3510.0
2018-09-06 14:40:00,47.24,47.25,47.22,47.24,2900.0,38.5227,38.5308,38.5064,38.5227,2900.0
2018-09-06 14:45:00,47.24,47.26,47.23,47.25,5500.0,38.5227,38.539,38.5145,38.5308,5500.0
2018-09-06 14:50:00,47.24,47.25,47.22,47.23,1788.0,38.5227,38.5308,38.5064,38.5145,1788.0
2018-09-06 14:55:00,47.24,47.26,47.23,47.24,5129.0,38.5227,38.539,38.5145,38.5227,5129.0
2018-09-06 15:00:00,47.24,47.3,47.24,47.29,9284.0,38.5227,38.5716,38.5227,38.5634,9284.0
2018-09-06 15:05:00,47.29,47.31,47.29,47.29,19880.0,38.5634,38.5798,38.5634,38.5634,19880.0
2018-09-06 15:10:00,47.3,47.31,47.28,47.3,4518.0,38.5716,38.5798,38.5553,38.5716,4518.0
2018-09-06 15:15:00,47.31,47.31,47.27,47.27,3800.0,38.5798,38.5798,38.5471,38.5471,3800.0
2018-09-06 15:20:00,47.28,47.31,47.28,47.31,1701.0,38.5553,38.5798,38.5553,38.5798,1701.0
2018-09-06 15:25:00,47.32,47.39,47.32,47.39,4592.0,38.5879,38.645,38.5879,38.645,4592.0
2018-09-06 15:30:00,47.38,47.39,47.34,47.35,3735.0,38.6368,38.645,38.6042,38.6124,3735.0
2018-09-06 15:35:00,47.35,47.37,47.33,47.34,4609.0,38.6124,38.6287,38.5961,38.6042,4609.0
2018-09-06 15:40:00,47.34,47.35,47.28,47.29,8834.0,38.6042,38.6124,38.5553,38.5634,8834.0
2018-09-06 15:45:00,47.29,47.33,47.29,47.3,12095.0,38.5634,38.5961,38.5634,38.5716,12095.0
2018-09-06 15:50:00,47.3,47.3,47.21,47.29,30610.0,38.5716,38.5716,38.4982,38.5634,30610.0
2018-09-06 15:55:00,47.29,47.31,47.29,47.29,32738.0,38.5634,38.5798,38.5634,38.5634,32738.0
2018-09-07 09:30:00,47.02,47.29,47.02,47.29,23176.0,38.3433,38.5634,38.3433,38.5634,23176.0
2018-09-07 09:35:00,47.3,47.4,47.2,47.39,21261.0,38.5716,38.6531,38.4901,38.645,21261.0
2018-09-07 09:40:00,47.37,47.44,47.35,47.38,17037.0,38.6287,38.6858,38.6124,38.6368,17037.0
2018-09-07 09:45:00,47.37,47.42,47.29,47.34,12740.0,38.6287,38.6695,38.5634,38.6042,12740.0
2018-09-07 09:50:00,47.35,47.46,47.29,47.46,13576.0,38.6124,38.7021,38.5634,38.7021,13576.0
2018-09-07 09:55:00,47.46,47.49,47.4,47.44,9576.0,38.7021,38.7265,38.6531,38.6858,9576.0
2018-09-07 10:00:00,47.45,47.46,47.36,47.44,8020.0,38.6939,38.7021,38.6205,38.6858,8020.0
2018-09-07 10:05:00,47.45,47.46,47.37,47.42,10342.0,38.6939,38.7021,38.6287,38.6695,10342.0
2018-09-07 10:10:00,47.4,47.42,47.36,47.38,15436.0,38.6531,38.6695,38.6205,38.6368,15436.0
2018-09-07 10:15:00,47.38,47.38,47.26,47.29,25888.0,38.6368,38.6368,38.539,38.5634,25888.0
2018-09-07 10:20:00,47.28,47.38,47.23,47.38,25469.0,38.5553,38.6368,38.5145,38.6368,25469.0
2018-09-07 10:25:00,47.38,47.4,47.33,47.37,8280.0,38.6368,38.6531,38.5961,38.6287,8280.0
2018-09-07 10:30:00,47.36,47.39,47.36,47.37,5700.0,38.6205,38.645,38.6205,38.6287,5700.0
2018-09-07 10:35:00,47.39,47.39,47.33,47.36,8400.0,38.645,38.645,38.5961,38.6205,8400.0
2018-09-07 10:40:00,47.37,47.38,47.33,47.36,7057.0,38.6287,38.6368,38.5961,38.6205,7057.0
2018-09-07 10:45:00,47.36,47.46,47.36,47.45,9414.0,38.6205,38.7021,38.6205,38.6939,9414.0
2018-09-07 10:50:00,47.45,47.45,47.42,47.42,14911.0,38.6939,38.6939,38.6695,38.6695,14911.0
2018-09-07 10:55:00,47.43,47.44,47.42,47.44,6500.0,38.6776,38.6858,38.6695,38.6858,6500.0
2018-09-07 11:00:00,47.44,47.44,47.36,47.36,6100.0,38.6858,38.6858,38.6205,38.6205,6100.0
2018-09-07 11:05:00,47.36,47.41,47.35,47.4,7334.0,38.6205,38.6613,38.6124,38.6531,7334.0
2018-09-07 11:10:00,47.41,47.43,47.39,47.42,3762.0,38.6613,38.6776,38.645,38.6695,3762.0
2018-09-07 11:15:00,47.43,47.45,47.35,47.36,7200.0,38.6776,38.6939,38.6124,38.6205,7200.0
2018-09-07 11:20:00,47.37,47.37,47.29,47.29,14297.0,38.6287,38.6287,38.5634,38.5634,14297.0
2018-09-07 11:25:00,47.29,47.32,47.28,47.31,10990.0,38.5634,38.5879,38.5553,38.5798,10990.0
2018-09-07 11:30:00,47.31,47.39,47.31,47.38,7078.0,38.5798,38.645,38.5798,38.6368,7078.0
2018-09-07 11:35:00,47.38,47.45,47.38,47.43,14436.0,38.6368,38.6939,38.6368,38.6776,14436.0
2018-09-07 11:40:00,47.44,47.45,47.35,47.37,12775.0,38.6858,38.6939,38.6124,38.6287,12775.0
2018-09-07 11:45:00,47.37,47.37,47.33,47.33,11290.0,38.6287,38.6287,38.5961,38.5961,11290.0
2018-09-07 11:50:00,47.31,47.32,47.29,47.3,6812.0,38.5798,38.5879,38.5634,38.5716,6812.0
2018-09-07 11:55:00,47.3,47.3,47.21,47.21,21633.0,38.5716,38.5716,38.4982,38.4982,21633.0
2018-09-07 12:00:00,47.2,47.21,47.1,47.1,10549.0,38.4901,38.4982,38.4085,38.4085,10549.0
2018-09-07 12:05:00,47.11,47.15,46.94,46.94,33402.0,38.4167,38.4493,38.278,38.278,33402.0
2018-09-07 12:10:00,46.97,47.12,46.95,47.11,14741.0,38.3025,38.4248,38.2862,38.4167,14741.0
2018-09-07 12:15:00,47.1,47.12,47.05,47.1,7590.0,38.4085,38.4248,38.3677,38.4085,7590.0
2018-09-07 12:20:00,47.09,47.17,47.08,47.11,9905.0,38.4004,38.4656,38.3922,38.4167,9905.0
2018-09-07 12:25:00,47.11,47.11,47.07,47.07,4090.0,38.4167,38.4167,38.384,38.384,4090.0
2018-09-07 12:30:00,47.05,47.16,47.05,47.1,13193.0,38.3677,38.4574,38.3677,38.4085,13193.0
2018-09-07 12:35:00,47.1,47.15,47.1,47.14,3700.0,38.4085,38.4493,38.4085,38.4411,3700.0
2018-09-07 12:40:00,47.13,47.15,47.06,47.07,4718.0,38.433,38.4493,38.3759,38.384,4718.0
2018-09-07 12:45:00,47.08,47.21,47.08,47.2,14792.0,38.3922,38.4982,38.3922,38.4901,14792.0
2018-09-07 12:50:00,47.2,47.24,47.19,47.23,16975.0,38.4901,38.5227,38.4819,38.5145,16975.0
2018-09-07 12:55:00,47.21,47.25,47.21,47.22,2700.0,38.4982,38.5308,38.4982,38.5064,2700.0
2018-09-07 13:00:00,47.22,47.23,47.2,47.2,5500.0,38.5064,38.5145,38.4901,38.4901,5500.0
2018-09-07 13:05:00,47.19,47.19,47.15,47.16,9954.0,38.4819,38.4819,38.4493,38.4574,9954.0
2018-09-07 13:10:00,47.18,47.19,47.12,47.13,5483.0,38.4737,38.4819,38.4248,38.433,5483.0
2018-09-07 13:15:00,47.13,47.16,47.12,47.13,4205.0,38.433,38.4574,38.4248,38.433,4205.0
2018-09-07 13:20:00,47.12,47.2,47.12,47.15,5400.0,38.4248,38.4901,38.4248,38.4493,5400.0
2018-09-07 13:25:00,47.15,47.2,47.14,47.2,5963.0,38.4493,38.4901,38.4411,38.4901,5963.0
2018-09-07 13:30:00,47.2,47.23,47.19,47.2,2600.0,38.4901,38.5145,38.4819,38.4901,2600.0
2018-09-07 13:35:00,47.19,47.19,47.12,47.13,4300.0,38.4819,38.4819,38.4248,38.433,4300.0
2018-09-07 13:40:00,47.12,47.13,47.09,47.11,5185.0,38.4248,38.433,38.4004,38.4167,5185.0
2018-09-07 13:45:00,47.11,47.16,47.11,47.11,5535.0,38.4167,38.4574,38.4167,38.4167,5535.0
2018-09-07 13:50:00,47.11,47.17,47.11,47.13,5590.0,38.4167,38.4656,38.4167,38.433,5590.0
2018-09-07 13:55:00,47.12,47.14,47.12,47.13,3100.0,38.4248,38.4411,38.4248,38.433,3100.0
2018-09-07 14:00:00,47.13,47.18,47.12,47.16,3480.0,38.433,38.4737,38.4248,38.4574,3480.0
2018-09-07 14:05:00,47.16,47.18,47.14,47.15,5800.0,38.4574,38.4737,38.4411,38.4493,5800.0
2018-09-07 14:10:00,47.14,47.22,47.14,47.19,9140.0,38.4411,38.5064,38.4411,38.4819,9140.0
2018-09-07 14:15:00,47.19,47.21,47.14,47.15,8573.0,38.4819,38.4982,38.4411,38.4493,8573.0
2018-09-07 14:20:00,47.15,47.17,47.12,47.17,8490.0,38.4493,38.4656,38.4248,38.4656,8490.0
2018-09-07 14:25:00,47.17,47.24,47.17,47.23,5195.0,38.4656,38.5227,38.4656,38.5145,5195.0
2018-09-07 14:30:00,47.21,47.22,47.18,47.19,7891.0,38.4982,38.5064,38.4737,38.4819,7891.0
2018-09-07 14:35:00,47.2,47.21,47.18,47.19,6626.0,38.4901,38.4982,38.4737,38.4819,6626.0
2018-09-07 14:40:00,47.2,47.23,47.19,47.21,7346.0,38.4901,38.5145,38.4819,38.4982,7346.0
2018-09-07 14:45:00,47.21,47.24,47.17,47.17,10068.0,38.4982,38.5227,38.4656,38.4656,10068.0
2018-09-07 14:50:00,47.16,47.17,47.13,47.17,7505.0,38.4574,38.4656,38.433,38.4656,7505.0
2018-09-07 14:55:00,47.17,47.24,47.16,47.22,9233.0,38.4656,38.5227,38.4574,38.5064,9233.0
2018-09-07 15:00:00,47.21,47.21,47.17,47.2,14147.0,38.4982,38.4982,38.4656,38.4901,14147.0
2018-09-07 15:05:00,47.2,47.2,47.16,47.16,9295.0,38.4901,38.4901,38.4574,38.4574,9295.0
2018-09-07 15:10:00,47.17,47.21,47.16,47.18,13410.0,38.4656,38.4982,38.4574,38.4737,13410.0
2018-09-07 15:15:00,47.18,47.19,47.17,47.18,8400.0,38.4737,38.4819,38.4656,38.4737,8400.0
2018-09-07 15:20:00,47.17,47.2,47.15,47.15,8802.0,38.4656,38.4901,38.4493,38.4493,8802.0
2018-09-07 15:25:00,47.15,47.19,47.15,47.16,9240.0,38.4493,38.4819,38.4493,38.4574,9240.0
2018-09-07 15:30:00,47.17,47.19,47.09,47.14,24245.0,38.4656,38.4819,38.4004,38.4411,24245.0
2018-09-07 15:35:00,47.14,47.15,47.07,47.1,23088.0,38.4411,38.4493,38.384,38.4085,23088.0
2018-09-07 15:40:00,47.09,47.1,47.05,47.08,24713.0,38.4004,38.4085,38.3677,38.3922,24713.0
2018-09-07 15:45:00,47.07,47.11,47.05,47.06,17486.0,38.384,38.4167,38.3677,38.3759,17486.0
2018-09-07 15:50:00,47.06,47.06,46.88,47.01,170826.0,38.3759,38.3759,38.2291,38.3351,170826.0
2018-09-07 15:55:00,47.01,47.07,47.01,47.06,109541.0,38.3351,38.384,38.3351,38.3759,109541.0
2018-09-10 09:30:00,47.27,47.46,47.22,47.22,32989.0,38.5471,38.7021,38.5064,38.5064,32989.0
2018-09-10 09:35:00,47.2,47.26,47.12,47.15,18320.0,38.4901,38.539,38.4248,38.4493,18320.0
2018-09-10 09:40:00,47.14,47.14,47.01,47.02,22574.0,38.4411,38.4411,38.3351,38.3433,22574.0
2018-09-10 09:45:00,47.02,47.14,47.02,47.13,25406.0,38.3433,38.4411,38.3433,38.433,25406.0
2018-09-10 09:50:00,47.13,47.14,47.03,47.08,12748.0,38.433,38.4411,38.3514,38.3922,12748.0
2018-09-10 09:55:00,47.08,47.13,47.04,47.07,19393.0,38.3922,38.433,38.3596,38.384,19393.0
2018-09-10 10:00:00,47.08,47.12,47.02,47.03,17526.0,38.3922,38.4248,38.3433,38.3514,17526.0
2018-09-10 10:05:00,47.02,47.03,46.98,47.01,10435.0,38.3433,38.3514,38.3107,38.3351,10435.0
2018-09-10 10:10:00,47.0,47.02,46.96,47.0,10143.0,38.327,38.3433,38.2943,38.327,10143.0
2018-09-10 10:15:00,46.99,47.08,46.98,47.06,12674.0,38.3188,38.3922,38.3107,38.3759,12674.0
2018-09-10 10:20:00,47.07,47.09,47.06,47.07,9732.0,38.384,38.4004,38.3759,38.384,9732.0
2018-09-10 10:25:00,47.06,47.06,47.0,47.05,11694.0,38.3759,38.3759,38.327,38.3677,11694.0
2018-09-10 10:30:00,47.06,47.08,46.94,46.97,15031.0,38.3759,38.3922,38.278,38.3025,15031.0
2018-09-10 10:35:00,46.97,47.0,46.96,47.0,5149.0,38.3025,38.327,38.2943,38.327,5149.0
2018-09-10 10:40:00,46.99,46.99,46.94,46.94,7400.0,38.3188,38.3188,38.278,38.278,7400.0
2018-09-10 10:45:00,46.94,46.96,46.91,46.96,6662.0,38.278,38.2943,38.2536,38.2943,6662.0
2018-09-10 10:50:00,46.96,46.99,46.95,46.97,10182.0,38.2943,38.3188,38.2862,38.3025,10182.0
2018-09-10 10:55:00,46.96,46.96,46.84,46.84,18643.0,38.2943,38.2943,38.1965,38.1965,18643.0
2018-09-10 11:00:00,46.83,46.83,46.78,46.8,14647.0,38.1883,38.1883,38.1476,38.1639,14647.0
2018-09-10 11:05:00,46.79,46.95,46.78,46.95,15124.0,38.1557,38.2862,38.1476,38.2862,15124.0
2018-09-10 11:10:00,46.95,46.99,46.95,46.98,9153.0,38.2862,38.3188,38.2862,38.3107,9153.0
2018-09-10 11:15:00,46.96,47.0,46.96,47.0,9763.0,38.2943,38.327,38.2943,38.327,9763.0
2018-09-10 11:20:00,47.0,47.04,46.98,47.02,8429.0,38.327,38.3596,38.3107,38.3433,8429.0
2018-09-10 11:25:00,47.02,47.05,47.0,47.03,11414.0,38.3433,38.3677,38.327,38.3514,11414.0
2018-09-10 11:30:00,47.03,47.04,46.98,46.98,7195.0,38.3514,38.3596,38.3107,38.3107,7195.0
2018-09-10 11:35:00,46.98,46.99,46.95,46.95,5494.0,38.3107,38.3188,38.2862,38.2862,5494.0
2018-09-10 11:40:00,46.96,47.0,46.95,47.0,8321.0,38.2943,38.327,38.2862,38.327,8321.0
2018-09-10 11:45:00,47.0,47.01,46.99,47.0,5221.0,38.327,38.3351,38.3188,38.327,5221.0
2018-09-10 11:50:00,47.01,47.02,46.99,46.99,6247.0,38.3351,38.3433,38.3188,38.3188,6247.0
2018-09-10 11:55:00,46.98,46.98,46.95,46.97,6802.0,38.3107,38.3107,38.2862,38.3025,6802.0
2018-09-10 12:00:00,46.98,46.98,46.93,46.98,10333.0,38.3107,38.3107,38.2699,38.3107,10333.0
2018-09-10 12:05:00,46.97,47.04,46.97,47.04,7514.0,38.3025,38.3596,38.3025,38.3596,7514.0
2018-09-10 12:10:00,47.02,47.03,47.0,47.02,4098.0,38.3433,38.3514,38.327,38.3433,4098.0
2018-09-10 12:15:00,47.0,47.05,46.95,46.95,6967.0,38.327,38.3677,38.2862,38.2862,6967.0
2018-09-10 12:20:00,46.94,46.95,46.91,46.93,9706.0,38.278,38.2862,38.2536,38.2699,9706.0
2018-09-10 12:25:00,46.94,46.96,46.94,46.95,3794.0,38.278,38.2943,38.278,38.2862,3794.0
2018-09-10 12:30:00,46.94,46.97,46.94,46.97,5360.0,38.278,38.3025,38.278,38.3025,5360.0
2018-09-10 12:35:00,46.97,46.97,46.92,46.92,6930.0,38.3025,38.3025,38.2617,38.2617,6930.0
2018-09-10 12:40:00,46.92,46.94,46.9,46.94,10008.0,38.2617,38.278,38.2454,38.278,10008.0
2018-09-10 12:45:00,46.94,46.96,46.91,46.93,6210.0,38.278,38.2943,38.2536,38.2699,6210.0
2018-09-10 12:50:00,46.93,46.95,46.91,46.94,7557.0,38.2699,38.2862,38.2536,38.278,7557.0
2018-09-10 12:55:00,46.92,46.94,46.92,46.94,2847.0,38.2617,38.278,38.2617,38.278,2847.0
2018-09-10 13:00:00,46.93,46.97,46.93,46.97,5278.0,38.2699,38.3025,38.2699,38.3025,5278.0
2018-09-10 13:05:00,46.96,46.96,46.95,46.95,4200.0,38.2943,38.2943,38.2862,38.2862,4200.0
2018-09-10 13:10:00,46.93,46.98,46.93,46.98,7100.0,38.2699,38.3107,38.2699,38.3107,7100.0
2018-09-10 13:15:00,46.97,46.99,46.97,46.99,5100.0,38.3025,38.3188,38.3025,38.3188,5100.0
2018-09-10 13:20:00,47.0,47.04,47.0,47.04,9325.0,38.327,38.3596,38.327,38.3596,9325.0
2018-09-10 13:25:00,47.04,47.05,47.03,47.03,6830.0,38.3596,38.3677,38.3514,38.3514,6830.0
2018-09-10 13:30:00,47.03,47.03,47.01,47.01,5123.0,38.3514,38.3514,38.3351,38.3351,5123.0
2018-09-10 13:35:00,47.0,47.03,47.0,47.03,5200.0,38.327,38.3514,38.327,38.3514,5200.0
2018-09-10 13:40:00,47.03,47.04,47.03,47.04,4391.0,38.3514,38.3596,38.3514,38.3596,4391.0
2018-09-10 13:45:00,47.04,47.04,47.0,47.02,9330.0,38.3596,38.3596,38.327,38.3433,9330.0
2018-09-10 13:50:00,47.02,47.04,47.02,47.04,4592.0,38.3433,38.3596,38.3433,38.3596,4592.0
2018-09-10 13:55:00,47.05,47.08,47.05,47.06,9265.0,38.3677,38.3922,38.3677,38.3759,9265.0
2018-09-10 14:00:00,47.06,47.12,47.06,47.11,12690.0,38.3759,38.4248,38.3759,38.4167,12690.0
2018-09-10 14:05:00,47.1,47.1,47.08,47.08,10500.0,38.4085,38.4085,38.3922,38.3922,10500.0
2018-09-10 14:10:00,47.08,47.08,47.06,47.06,8531.0,38.3922,38.3922,38.3759,38.3759,8531.0
2018-09-10 14:15:00,47.06,47.1,47.06,47.1,7606.0,38.3759,38.4085,38.3759,38.4085,7606.0
2018-09-10 14:20:00,47.09,47.11,47.09,47.11,5423.0,38.4004,38.4167,38.4004,38.4167,5423.0
2018-09-10 14:25:00,47.11,47.13,47.1,47.12,4325.0,38.4167,38.433,38.4085,38.4248,4325.0
2018-09-10 14:30:00,47.12,47.12,47.09,47.09,6200.0,38.4248,38.4248,38.4004,38.4004,6200.0
2018-09-10 14:35:00,47.08,47.1,47.08,47.1,10583.0,38.3922,38.4085,38.3922,38.4085,10583.0
2018-09-10 14:40:00,47.1,47.11,47.08,47.1,12129.0,38.4085,38.4167,38.3922,38.4085,12129.0
2018-09-10 14:45:00,47.1,47.12,47.1,47.11,5797.0,38.4085,38.4248,38.4085,38.4167,5797.0
2018-09-10 14:50:00,47.11,47.12,47.07,47.08,7213.0,38.4167,38.4248,38.384,38.3922,7213.0
2018-09-10 14:55:00,47.08,47.12,47.07,47.12,14000.0,38.3922,38.4248,38.384,38.4248,14000.0
2018-09-10 15:00:00,47.12,47.15,47.12,47.15,10448.0,38.4248,38.4493,38.4248,38.4493,10448.0
2018-09-10 15:05:00,47.16,47.19,47.16,47.18,13113.0,38.4574,38.4819,38.4574,38.4737,13113.0
2018-09-10 15:10:00,47.18,47.18,47.15,47.16,6502.0,38.4737,38.4737,38.4493,38.4574,6502.0
2018-09-10 15:15:00,47.15,47.15,47.12,47.13,4583.0,38.4493,38.4493,38.4248,38.433,4583.0
2018-09-10 15:20:00,47.12,47.12,47.1,47.12,2970.0,38.4248,38.4248,38.4085,38.4248,2970.0
2018-09-10 15:25:00,47.11,47.11,47.09,47.11,7492.0,38.4167,38.4167,38.4004,38.4167,7492.0
2018-09-10 15:30:00,47.09,47.09,47.06,47.06,9382.0,38.4004,38.4004,38.3759,38.3759,9382.0
2018-09-10 15:35:00,47.06,47.08,47.06,47.07,9449.0,38.3759,38.3922,38.3759,38.384,9449.0
2018-09-10 15:40:00,47.06,47.08,47.03,47.08,22187.0,38.3759,38.3922,38.3514,38.3922,22187.0
2018-09-10 15:45:00,47.07,47.1,47.07,47.08,8567.0,38.384,38.4085,38.384,38.3922,8567.0
2018-09-10 15:50:00,47.08,47.08,46.98,47.0,47050.0,38.3922,38.3922,38.3107,38.327,47050.0
2018-09-10 15:55:00,46.99,47.08,46.99,47.07,58391.0,38.3188,38.3922,38.3188,38.384,58391.0
2018-09-11 09:30:00,46.87,46.9,46.57,46.64,54826.0,38.2209,38.2454,37.9763,38.0334,54826.0
2018-09-11 09:35:00,46.63,46.63,46.44,46.55,24991.0,38.0252,38.0252,37.8703,37.96,24991.0
2018-09-11 09:40:00,46.57,46.69,46.57,46.66,11105.0,37.9763,38.0742,37.9763,38.0497,11105.0
2018-09-11 09:45:00,46.68,46.76,46.66,46.72,13400.0,38.066,38.1312,38.0497,38.0986,13400.0
2018-09-11 09:50:00,46.72,46.76,46.66,46.69,15631.0,38.0986,38.1312,38.0497,38.0742,15631.0
2018-09-11 09:55:00,46.67,46.72,46.66,46.7,6472.0,38.0579,38.0986,38.0497,38.0823,6472.0
2018-09-11 10:00:00,46.71,46.75,46.69,46.73,7446.0,38.0905,38.1231,38.0742,38.1068,7446.0
2018-09-11 10:05:00,46.74,46.76,46.67,46.74,15857.0,38.1149,38.1312,38.0579,38.1149,15857.0
2018-09-11 10:10:00,46.74,46.75,46.71,46.71,13159.0,38.1149,38.1231,38.0905,38.0905,13159.0
2018-09-11 10:15:00,46.72,46.76,46.71,46.71,6788.0,38.0986,38.1312,38.0905,38.0905,6788.0
2018-09-11 10:20:00,46.71,46.73,46.68,46.7,15517.0,38.0905,38.1068,38.066,38.0823,15517.0
2018-09-11 10:25:00,46.7,46.7,46.66,46.7,9464.0,38.0823,38.0823,38.0497,38.0823,9464.0
2018-09-11 10:30:00,46.69,46.7,46.65,46.65,4850.0,38.0742,38.0823,38.0415,38.0415,4850.0
2018-09-11 10:35:00,46.65,46.68,46.65,46.68,5800.0,38.0415,38.066,38.0415,38.066,5800.0
2018-09-11 10:40:00,46.68,46.69,46.67,46.69,6652.0,38.066,38.0742,38.0579,38.0742,6652.0
2018-09-11 10:45:00,46.69,46.72,46.69,46.72,5600.0,38.0742,38.0986,38.0742,38.0986,5600.0
2018-09-11 10:50:00,46.72,46.76,46.71,46.75,5935.0,38.0986,38.1312,38.0905,38.1231,5935.0
2018-09-11 10:55:00,46.75,46.81,46.75,46.81,6487.0,38.1231,38.172,38.1231,38.172,6487.0
2018-09-11 11:00:00,46.82,46.92,46.82,46.92,6032.0,38.1802,38.2617,38.1802,38.2617,6032.0
2018-09-11 11:05:00,46.92,46.92,46.83,46.83,5849.0,38.2617,38.2617,38.1883,38.1883,5849.0
2018-09-11 11:10:00,46.83,46.84,46.78,46.79,9322.0,38.1883,38.1965,38.1476,38.1557,9322.0
2018-09-11 11:15:00,46.79,46.8,46.78,46.79,5135.0,38.1557,38.1639,38.1476,38.1557,5135.0
2018-09-11 11:20:00,46.8,46.83,46.8,46.8,10213.0,38.1639,38.1883,38.1639,38.1639,10213.0
2018-09-11 11:25:00,46.79,46.81,46.78,46.79,7716.0,38.1557,38.172,38.1476,38.1557,7716.0
2018-09-11 11:30:00,46.79,46.84,46.79,46.83,10638.0,38.1557,38.1965,38.1557,38.1883,10638.0
2018-09-11 11:35:00,46.84,46.84,46.81,46.82,5285.0,38.1965,38.1965,38.172,38.1802,5285.0
2018-09-11 11:40:00,46.82,46.88,46.82,46.86,5744.0,38.1802,38.2291,38.1802,38.2128,5744.0
2018-09-11 11:45:00,46.87,46.94,46.87,46.94,8500.0,38.2209,38.278,38.2209,38.278,8500.0
2018-09-11 11:50:00,46.95,47.04,46.95,47.01,18182.0,38.2862,38.3596,38.2862,38.3351,18182.0
2018-09-11 11:55:00,47.0,47.15,47.0,47.15,5660.0,38.327,38.4493,38.327,38.4493,5660.0
2018-09-11 12:00:00,47.14,47.17,47.1,47.11,10675.0,38.4411,38.4656,38.4085,38.4167,10675.0
2018-09-11 12:05:00,47.1,47.11,47.05,47.08,7261.0,38.4085,38.4167,38.3677,38.3922,7261.0
2018-09-11 12:10:00,47.1,47.1,47.06,47.07,3225.0,38.4085,38.4085,38.3759,38.384,3225.0
2018-09-11 12:15:00,47.08,47.09,47.08,47.09,5853.0,38.3922,38.4004,38.3922,38.4004,5853.0
2018-09-11 12:20:00,47.09,47.11,47.09,47.11,3926.0,38.4004,38.4167,38.4004,38.4167,3926.0
2018-09-11 12:25:00,47.11,47.11,47.08,47.08,3100.0,38.4167,38.4167,38.3922,38.3922,3100.0
2018-09-11 12:30:00,47.09,47.09,47.07,47.07,1106.0,38.4004,38.4004,38.384,38.384,1106.0
2018-09-11 12:35:00,47.06,47.08,47.06,47.08,7451.0,38.3759,38.3922,38.3759,38.3922,7451.0
2018-09-11 12:40:00,47.08,47.09,47.07,47.08,4870.0,38.3922,38.4004,38.384,38.3922,4870.0
2018-09-11 12:45:00,47.07,47.08,47.04,47.04,3735.0,38.384,38.3922,38.3596,38.3596,3735.0
2018-09-11 12:50:00,47.04,47.05,47.02,47.02,4838.0,38.3596,38.3677,38.3433,38.3433,4838.0
2018-09-11 12:55:00,47.03,47.05,47.03,47.05,8080.0,38.3514,38.3677,38.3514,38.3677,8080.0
2018-09-11 13:00:00,47.05,47.05,46.95,46.96,6495.0,38.3677,38.3677,38.2862,38.2943,6495.0
2018-09-11 13:05:00,46.97,46.98,46.96,46.96,1875.0,38.3025,38.3107,38.2943,38.2943,1875.0
2018-09-11 13:10:00,46.96,46.98,46.94,46.94,6000.0,38.2943,38.3107,38.278,38.278,6000.0
2018-09-11 13:15:00,46.94,46.97,46.94,46.96,6125.0,38.278,38.3025,38.278,38.2943,6125.0
2018-09-11 13:20:00,46.96,46.96,46.87,46.87,8526.0,38.2943,38.2943,38.2209,38.2209,8526.0
2018-09-11 13:25:00,46.88,46.9,46.87,46.89,4958.0,38.2291,38.2454,38.2209,38.2373,4958.0
2018-09-11 13:30:00,46.89,46.92,46.89,46.92,3498.0,38.2373,38.2617,38.2373,38.2617,3498.0
2018-09-11 13:35:00,46.92,46.95,46.92,46.95,10613.0,38.2617,38.2862,38.2617,38.2862,10613.0
2018-09-11 13:40:00,46.96,46.98,46.96,46.98,4778.0,38.2943,38.3107,38.2943,38.3107,4778.0
2018-09-11 13:45:00,46.97,46.99,46.97,46.99,3100.0,38.3025,38.3188,38.3025,38.3188,3100.0
2018-09-11 13:50:00,47.0,47.01,46.99,47.0,8959.0,38.327,38.3351,38.3188,38.327,8959.0
2018-09-11 13:55:00,47.0,47.04,47.0,47.04,9500.0,38.327,38.3596,38.327,38.3596,9500.0
2018-09-11 14:00:00,47.04,47.04,47.02,47.04,3873.0,38.3596,38.3596,38.3433,38.3596,3873.0
2018-09-11 14:05:00,47.04,47.04,47.04,47.04,3872.0,38.3596,38.3596,38.3596,38.3596,3872.0
2018-09-11 14:10:00,47.05,47.07,47.04,47.04,8696.0,38.3677,38.384,38.3596,38.3596,8696.0
2018-09-11 14:15:00,47.02,47.07,47.02,47.06,3131.0,38.3433,38.384,38.3433,38.3759,3131.0
2018-09-11 14:20:00,47.06,47.09,47.06,47.08,3100.0,38.3759,38.4004,38.3759,38.3922,3100.0
2018-09-11 14:25:00,47.08,47.09,47.06,47.06,3176.0,38.3922,38.4004,38.3759,38.3759,3176.0
2018-09-11 14:30:00,47.06,47.09,47.04,47.04,11755.0,38.3759,38.4004,38.3596,38.3596,11755.0
2018-09-11 14:35:00,47.03,47.05,47.01,47.03,8080.0,38.3514,38.3677,38.3351,38.3514,8080.0
2018-09-11 14:40:00,47.03,47.03,46.98,46.98,4736.0,38.3514,38.3514,38.3107,38.3107,4736.0
2018-09-11 14:45:00,46.99,47.01,46.99,46.99,10097.0,38.3188,38.3351,38.3188,38.3188,10097.0
2018-09-11 14:50:00,46.99,46.99,46.97,46.97,4101.0,38.3188,38.3188,38.3025,38.3025,4101.0
2018-09-11 14:55:00,46.97,46.97,46.96,46.97,1318.0,38.3025,38.3025,38.2943,38.3025,1318.0
2018-09-11 15:00:00,46.96,47.0,46.96,46.99,8895.0,38.2943,38.327,38.2943,38.3188,8895.0
2018-09-11 15:05:00,46.99,46.99,46.99,46.99,5500.0,38.3188,38.3188,38.3188,38.3188,5500.0
2018-09-11 15:10:00,46.99,47.01,46.99,46.99,12120.0,38.3188,38.3351,38.3188,38.3188,12120.0
2018-09-11 15:15:00,46.99,47.01,46.99,47.01,16039.0,38.3188,38.3351,38.3188,38.3351,16039.0
2018-09-11 15:20:00,47.01,47.02,46.99,47.01,10677.0,38.3351,38.3433,38.3188,38.3351,10677.0
2018-09-11 15:25:00,47.01,47.04,47.01,47.02,12761.0,38.3351,38.3596,38.3351,38.3433,12761.0
2018-09-11 15:30:00,47.02,47.02,46.98,46.99,20901.0,38.3433,38.3433,38.3107,38.3188,20901.0
2018-09-11 15:35:00,46.99,47.01,46.99,47.01,18361.0,38.3188,38.3351,38.3188,38.3351,18361.0
2018-09-11 15:40:00,47.0,47.04,47.0,47.01,35816.0,38.327,38.3596,38.327,38.3351,35816.0
2018-09-11 15:45:00,47.01,47.1,46.99,47.09,38570.0,38.3351,38.4085,38.3188,38.4004,38570.0
2018-09-11 15:50:00,47.09,47.09,46.98,47.01,28516.0,38.4004,38.4004,38.3107,38.3351,28516.0
2018-09-11 15:55:00,47.01,47.06,47.01,47.04,32946.0,38.3351,38.3759,38.3351,38.3596,32946.0
2018-09-12 09:30:00,46.9,46.94,46.86,46.94,16402.0,38.2454,38.278,38.2128,38.278,16402.0
2018-09-12 09:35:00,46.93,46.93,46.8,46.83,18067.0,38.2699,38.2699,38.1639,38.1883,18067.0
2018-09-12 09:40:00,46.83,46.85,46.8,46.82,6395.0,38.1883,38.2046,38.1639,38.1802,6395.0
2018-09-12 09:45:00,46.82,46.83,46.74,46.74,6571.0,38.1802,38.1883,38.1149,38.1149,6571.0
2018-09-12 09:50:00,46.76,46.77,46.67,46.69,8200.0,38.1312,38.1394,38.0579,38.0742,8200.0
2018-09-12 09:55:00,46.7,46.75,46.7,46.73,9399.0,38.0823,38.1231,38.0823,38.1068,9399.0
2018-09-12 10:00:00,46.73,46.77,46.72,46.74,10800.0,38.1068,38.1394,38.0986,38.1149,10800.0
2018-09-12 10:05:00,46.75,46.79,46.71,46.73,12912.0,38.1231,38.1557,38.0905,38.1068,12912.0
2018-09-12 10:10:00,46.7,46.7,46.65,46.65,13002.0,38.0823,38.0823,38.0415,38.0415,13002.0
2018-09-12 10:15:00,46.65,46.65,46.53,46.64,18068.0,38.0415,38.0415,37.9437,38.0334,18068.0
2018-09-12 10:20:00,46.63,46.65,46.59,46.59,7993.0,38.0252,38.0415,37.9926,37.9926,7993.0
2018-09-12 10:25:00,46.57,46.63,46.57,46.58,9054.0,37.9763,38.0252,37.9763,37.9845,9054.0
2018-09-12 10:30:00,46.58,46.58,46.44,46.44,17345.0,37.9845,37.9845,37.8703,37.8703,17345.0
2018-09-12 10:35:00,46.45,46.56,46.44,46.56,9753.0,37.8785,37.9682,37.8703,37.9682,9753.0
2018-09-12 10:40:00,46.56,46.6,46.56,46.59,9166.0,37.9682,38.0008,37.9682,37.9926,9166.0
2018-09-12 10:45:00,46.59,46.61,46.55,46.58,10745.0,37.9926,38.0089,37.96,37.9845,10745.0
2018-09-12 10:50:00,46.56,46.63,46.56,46.61,4822.0,37.9682,38.0252,37.9682,38.0089,4822.0
2018-09-12 10:55:00,46.61,46.62,46.58,46.6,6554.0,38.0089,38.0171,37.9845,38.0008,6554.0
2018-09-12 11:00:00,46.6,46.75,46.58,46.74,11578.0,38.0008,38.1231,37.9845,38.1149,11578.0
2018-09-12 11:05:00,46.74,46.74,46.69,46.69,6100.0,38.1149,38.1149,38.0742,38.0742,6100.0
2018-09-12 11:10:00,46.69,46.9,46.69,46.9,11810.0,38.0742,38.2454,38.0742,38.2454,11810.0
2018-09-12 11:15:00,46.88,46.91,46.81,46.81,13947.0,38.2291,38.2536,38.172,38.172,13947.0
2018-09-12 11:20:00,46.8,46.85,46.79,46.85,5478.0,38.1639,38.2046,38.1557,38.2046,5478.0
2018-09-12 11:25:00,46.84,46.86,46.8,46.85,5951.0,38.1965,38.2128,38.1639,38.2046,5951.0
2018-09-12 11:30:00,46.85,46.9,46.85,46.86,4269.0,38.2046,38.2454,38.2046,38.2128,4269.0
2018-09-12 11:35:00,46.83,46.85,46.78,46.79,8700.0,38.1883,38.2046,38.1476,38.1557,8700.0
2018-09-12 11:40:00,46.8,46.82,46.77,46.77,3900.0,38.1639,38.1802,38.1394,38.1394,3900.0
2018-09-12 11:45:00,46.76,46.78,46.74,46.75,5104.0,38.1312,38.1476,38.1149,38.1231,5104.0
2018-09-12 11:50:00,46.74,46.74,46.63,46.65,6800.0,38.1149,38.1149,38.0252,38.0415,6800.0
2018-09-12 11:55:00,46.65,46.65,46.58,46.58,5583.0,38.0415,38.0415,37.9845,37.9845,5583.0
2018-09-12 12:00:00,46.59,46.67,46.59,46.65,13123.0,37.9926,38.0579,37.9926,38.0415,13123.0
2018-09-12 12:05:00,46.64,46.74,46.61,46.62,17474.0,38.0334,38.1149,38.0089,38.0171,17474.0
2018-09-12 12:10:00,46.62,46.69,46.62,46.68,6615.0,38.0171,38.0742,38.0171,38.066,6615.0
2018-09-12 12:15:00,46.69,46.72,46.69,46.71,8806.0,38.0742,38.0986,38.0742,38.0905,8806.0
2018-09-12 12:20:00,46.71,46.73,46.71,46.73,2610.0,38.0905,38.1068,38.0905,38.1068,2610.0
2018-09-12 12:25:00,46.73,46.73,46.67,46.67,6621.0,38.1068,38.1068,38.0579,38.0579,6621.0
2018-09-12 12:30:00,46.67,46.68,46.66,46.67,8922.0,38.0579,38.066,38.0497,38.0579,8922.0
2018-09-12 12:35:00,46.67,46.72,46.67,46.71,6706.0,38.0579,38.0986,38.0579,38.0905,6706.0
2018-09-12 12:40:00,46.71,46.8,46.71,46.78,7247.0,38.0905,38.1639,38.0905,38.1476,7247.0
2018-09-12 12:45:00,46.79,46.82,46.77,46.82,4940.0,38.1557,38.1802,38.1394,38.1802,4940.0
2018-09-12 12:50:00,46.81,46.83,46.81,46.82,2600.0,38.172,38.1883,38.172,38.1802,2600.0
2018-09-12 12:55:00,46.8,46.8,46.77,46.77,1850.0,38.1639,38.1639,38.1394,38.1394,1850.0
2018-09-12 13:00:00,46.77,46.81,46.75,46.76,4100.0,38.1394,38.172,38.1231,38.1312,4100.0
2018-09-12 13:05:00,46.76,46.77,46.74,46.75,1704.0,38.1312,38.1394,38.1149,38.1231,1704.0
2018-09-12 13:10:00,46.76,46.76,46.73,46.74,3108.0,38.1312,38.1312,38.1068,38.1149,3108.0
2018-09-12 13:15:00,46.74,46.74,46.65,46.69,11917.0,38.1149,38.1149,38.0415,38.0742,11917.0
2018-09-12 13:20:00,46.69,46.76,46.69,46.76,4044.0,38.0742,38.1312,38.0742,38.1312,4044.0
2018-09-12 13:25:00,46.75,46.77,46.75,46.75,4949.0,38.1231,38.1394,38.1231,38.1231,4949.0
2018-09-12 13:30:00,46.74,46.78,46.72,46.72,10478.0,38.1149,38.1476,38.0986,38.0986,10478.0
2018-09-12 13:35:00,46.71,46.71,46.67,46.67,3116.0,38.0905,38.0905,38.0579,38.0579,3116.0
2018-09-12 13:40:00,46.67,46.67,46.66,46.66,7247.0,38.0579,38.0579,38.0497,38.0497,7247.0
2018-09-12 13:45:00,46.65,46.65,46.62,46.62,6602.0,38.0415,38.0415,38.0171,38.0171,6602.0
2018-09-12 13:50:00,46.61,46.63,46.59,46.62,8600.0,38.0089,38.0252,37.9926,38.0171,8600.0
2018-09-12 13:55:00,46.62,46.65,46.62,46.65,5230.0,38.0171,38.0415,38.0171,38.0415,5230.0
2018-09-12 14:00:00,46.66,46.71,46.66,46.7,6600.0,38.0497,38.0905,38.0497,38.0823,6600.0
2018-09-12 14:05:00,46.7,46.7,46.64,46.65,4816.0,38.0823,38.0823,38.0334,38.0415,4816.0
2018-09-12 14:10:00,46.66,46.67,46.64,46.65,4891.0,38.0497,38.0579,38.0334,38.0415,4891.0
2018-09-12 14:15:00,46.65,46.67,46.65,46.66,4100.0,38.0415,38.0579,38.0415,38.0497,4100.0
2018-09-12 14:20:00,46.67,46.67,46.65,46.65,3200.0,38.0579,38.0579,38.0415,38.0415,3200.0
2018-09-12 14:25:00,46.65,46.7,46.65,46.7,10430.0,38.0415,38.0823,38.0415,38.0823,10430.0
2018-09-12 14:30:00,46.71,46.78,46.71,46.77,10218.0,38.0905,38.1476,38.0905,38.1394,10218.0
2018-09-12 14:35:00,46.77,46.8,46.77,46.8,5716.0,38.1394,38.1639,38.1394,38.1639,5716.0
2018-09-12 14:40:00,46.81,46.81,46.78,46.78,3408.0,38.172,38.172,38.1476,38.1476,3408.0
2018-09-12 14:45:00,46.77,46.83,46.74,46.82,5000.0,38.1394,38.1883,38.1149,38.1802,5000.0
2018-09-12 14:50:00,46.82,46.84,46.81,46.84,5483.0,38.1802,38.1965,38.172,38.1965,5483.0
2018-09-12 14:55:00,46.83,46.85,46.82,46.82,3900.0,38.1883,38.2046,38.1802,38.1802,3900.0
2018-09-12 15:00:00,46.82,46.83,46.8,46.82,16678.0,38.1802,38.1883,38.1639,38.1802,16678.0
2018-09-12 15:05:00,46.82,46.87,46.82,46.87,8583.0,38.1802,38.2209,38.1802,38.2209,8583.0
2018-09-12 15:10:00,46.87,46.91,46.87,46.9,7689.0,38.2209,38.2536,38.2209,38.2454,7689.0
2018-09-12 15:15:00,46.89,46.91,46.89,46.9,8590.0,38.2373,38.2536,38.2373,38.2454,8590.0
2018-09-12 15:20:00,46.9,46.91,46.9,46.91,15075.0,38.2454,38.2536,38.2454,38.2536,15075.0
2018-09-12 15:25:00,46.9,46.9,46.86,46.87,9099.0,38.2454,38.2454,38.2128,38.2209,9099.0
2018-09-12 15:30:00,46.87,46.87,46.83,46.84,11682.0,38.2209,38.2209,38.1883,38.1965,11682.0
2018-09-12 15:35:00,46.84,46.86,46.83,46.85,19417.0,38.1965,38.2128,38.1883,38.2046,19417.0
2018-09-12 15:40:00,46.85,46.9,46.85,46.9,7200.0,38.2046,38.2454,38.2046,38.2454,7200.0
2018-09-12 15:45:00,46.89,46.94,46.87,46.92,28661.0,38.2373,38.278,38.2209,38.2617,28661.0
2018-09-12 15:50:00,46.92,47.01,46.9,46.9,37730.0,38.2617,38.3351,38.2454,38.2454,37730.0
2018-09-12 15:55:00,46.9,46.93,46.87,46.87,34713.0,38.2454,38.2699,38.2209,38.2209,34713.0
2018-09-13 09:30:00,46.85,47.24,46.85,47.17,31657.0,38.2046,38.5227,38.2046,38.4656,31657.0
2018-09-13 09:35:00,47.19,47.33,47.18,47.32,29535.0,38.4819,38.5961,38.4737,38.5879,29535.0
2018-09-13 09:40:00,47.31,47.38,47.25,47.38,12579.0,38.5798,38.6368,38.5308,38.6368,12579.0
2018-09-13 09:45:00,47.39,47.4,47.29,47.33,7214.0,38.645,38.6531,38.5634,38.5961,7214.0
2018-09-13 09:50:00,47.34,47.34,47.25,47.25,13588.0,38.6042,38.6042,38.5308,38.5308,13588.0
2018-09-13 09:55:00,47.26,47.31,47.25,47.28,13081.0,38.539,38.5798,38.5308,38.5553,13081.0
2018-09-13 10:00:00,47.27,47.32,47.26,47.3,11501.0,38.5471,38.5879,38.539,38.5716,11501.0
2018-09-13 10:05:00,47.29,47.32,47.25,47.31,7532.0,38.5634,38.5879,38.5308,38.5798,7532.0
2018-09-13 10:10:00,47.33,47.33,47.25,47.26,10158.0,38.5961,38.5961,38.5308,38.539,10158.0
2018-09-13 10:15:00,47.26,47.3,47.16,47.24,23469.0,38.539,38.5716,38.4574,38.5227,23469.0
2018-09-13 10:20:00,47.23,47.26,47.18,47.18,4961.0,38.5145,38.539,38.4737,38.4737,4961.0
2018-09-13 10:25:00,47.2,47.24,47.14,47.24,21474.0,38.4901,38.5227,38.4411,38.5227,21474.0
2018-09-13 10:30:00,47.24,47.24,47.17,47.18,7045.0,38.5227,38.5227,38.4656,38.4737,7045.0
2018-09-13 10:35:00,47.17,47.2,47.16,47.18,7559.0,38.4656,38.4901,38.4574,38.4737,7559.0
2018-09-13 10:40:00,47.18,47.21,47.16,47.2,6500.0,38.4737,38.4982,38.4574,38.4901,6500.0
2018-09-13 10:45:00,47.21,47.22,47.15,47.15,3200.0,38.4982,38.5064,38.4493,38.4493,3200.0
2018-09-13 10:50:00,47.15,47.2,47.15,47.15,7800.0,38.4493,38.4901,38.4493,38.4493,7800.0
2018-09-13 10:55:00,47.15,47.18,47.15,47.17,5999.0,38.4493,38.4737,38.4493,38.4656,5999.0
2018-09-13 11:00:00,47.17,47.17,47.11,47.16,7358.0,38.4656,38.4656,38.4167,38.4574,7358.0
2018-09-13 11:05:00,47.17,47.26,47.17,47.26,7388.0,38.4656,38.539,38.4656,38.539,7388.0
2018-09-13 11:10:00,47.27,47.27,47.23,47.24,8500.0,38.5471,38.5471,38.5145,38.5227,8500.0
2018-09-13 11:15:00,47.23,47.24,47.19,47.19,10492.0,38.5145,38.5227,38.4819,38.4819,10492.0
2018-09-13 11:20:00,47.2,47.22,47.17,47.21,6800.0,38.4901,38.5064,38.4656,38.4982,6800.0
2018-09-13 11:25:00,47.19,47.23,47.15,47.18,10319.0,38.4819,38.5145,38.4493,38.4737,10319.0
2018-09-13 11:30:00,47.19,47.23,47.15,47.17,11355.0,38.4819,38.5145,38.4493,38.4656,11355.0
2018-09-13 11:35:00,47.17,47.2,47.16,47.17,5931.0,38.4656,38.4901,38.4574,38.4656,5931.0
2018-09-13 11:40:00,47.16,47.18,47.16,47.17,2300.0,38.4574,38.4737,38.4574,38.4656,2300.0
2018-09-13 11:45:00,47.17,47.22,47.15,47.21,7056.0,38.4656,38.5064,38.4493,38.4982,7056.0
2018-09-13 11:50:00,47.22,47.23,47.21,47.22,3000.0,38.5064,38.5145,38.4982,38.5064,3000.0
2018-09-13 11:55:00,47.22,47.26,47.22,47.26,4572.0,38.5064,38.539,38.5064,38.539,4572.0
2018-09-13 12:00:00,47.26,47.32,47.26,47.27,14958.0,38.539,38.5879,38.539,38.5471,14958.0
2018-09-13 12:05:00,47.27,47.29,47.22,47.26,5560.0,38.5471,38.5634,38.5064,38.539,5560.0
2018-09-13 12:10:00,47.25,47.25,47.23,47.24,2866.0,38.5308,38.5308,38.5145,38.5227,2866.0
2018-09-13 12:15:00,47.23,47.26,47.23,47.25,4000.0,38.5145,38.539,38.5145,38.5308,4000.0
2018-09-13 12:20:00,47.26,47.29,47.24,47.24,7635.0,38.539,38.5634,38.5227,38.5227,7635.0
2018-09-13 12:25:00,47.24,47.24,47.23,47.23,1844.0,38.5227,38.5227,38.5145,38.5145,1844.0
2018-09-13 12:30:00,47.23,47.24,47.22,47.23,5358.0,38.5145,38.5227,38.5064,38.5145,5358.0
2018-09-13 12:35:00,47.22,47.23,47.22,47.23,3300.0,38.5064,38.5145,38.5064,38.5145,3300.0
2018-09-13 12:40:00,47.23,47.23,47.22,47.23,3882.0,38.5145,38.5145,38.5064,38.5145,3882.0
2018-09-13 12:45:00,47.23,47.23,47.19,47.2,9334.0,38.5145,38.5145,38.4819,38.4901,9334.0
2018-09-13 12:50:00,47.21,47.22,47.19,47.19,2929.0,38.4982,38.5064,38.4819,38.4819,2929.0
2018-09-13 12:55:00,47.19,47.19,47.16,47.17,5000.0,38.4819,38.4819,38.4574,38.4656,5000.0
2018-09-13 13:00:00,47.18,47.18,47.17,47.18,2400.0,38.4737,38.4737,38.4656,38.4737,2400.0
2018-09-13 13:05:00,47.19,47.19,47.17,47.17,3500.0,38.4819,38.4819,38.4656,38.4656,3500.0
2018-09-13 13:10:00,47.18,47.19,47.18,47.19,1700.0,38.4737,38.4819,38.4737,38.4819,1700.0
2018-09-13 13:15:00,47.19,47.19,47.17,47.17,1409.0,38.4819,38.4819,38.4656,38.4656,1409.0
2018-09-13 13:20:00,47.18,47.25,47.18,47.25,11481.0,38.4737,38.5308,38.4737,38.5308,11481.0
2018-09-13 13:25:00,47.26,47.27,47.24,47.25,5029.0,38.539,38.5471,38.5227,38.5308,5029.0
2018-09-13 13:30:00,47.24,47.24,47.22,47.22,2009.0,38.5227,38.5227,38.5064,38.5064,2009.0
2018-09-13 13:35:00,47.22,47.23,47.2,47.2,4524.0,38.5064,38.5145,38.4901,38.4901,4524.0
2018-09-13 13:40:00,47.21,47.22,47.2,47.2,3300.0,38.4982,38.5064,38.4901,38.4901,3300.0
2018-09-13 13:45:00,47.2,47.21,47.16,47.16,3800.0,38.4901,38.4982,38.4574,38.4574,3800.0
2018-09-13 13:50:00,47.15,47.17,47.15,47.16,4959.0,38.4493,38.4656,38.4493,38.4574,4959.0
2018-09-13 13:55:00,47.16,47.17,47.16,47.16,4012.0,38.4574,38.4656,38.4574,38.4574,4012.0
2018-09-13 14:00:00,47.15,47.19,47.15,47.18,5862.0,38.4493,38.4819,38.4493,38.4737,5862.0
2018-09-13 14:05:00,47.18,47.19,47.17,47.18,3238.0,38.4737,38.4819,38.4656,38.4737,3238.0
2018-09-13 14:10:00,47.19,47.19,47.13,47.13,5378.0,38.4819,38.4819,38.433,38.433,5378.0
2018-09-13 14:15:00,47.14,47.17,47.1,47.1,5159.0,38.4411,38.4656,38.4085,38.4085,5159.0
2018-09-13 14:20:00,47.1,47.11,47.07,47.09,13380.0,38.4085,38.4167,38.384,38.4004,13380.0
2018-09-13 14:25:00,47.1,47.12,47.08,47.1,5107.0,38.4085,38.4248,38.3922,38.4085,5107.0
2018-09-13 14:30:00,47.09,47.15,47.09,47.15,2900.0,38.4004,38.4493,38.4004,38.4493,2900.0
2018-09-13 14:35:00,47.16,47.16,47.14,47.16,3192.0,38.4574,38.4574,38.4411,38.4574,3192.0
2018-09-13 14:40:00,47.17,47.18,47.15,47.17,5900.0,38.4656,38.4737,38.4493,38.4656,5900.0
2018-09-13 14:45:00,47.17,47.19,47.17,47.19,4326.0,38.4656,38.4819,38.4656,38.4819,4326.0
2018-09-13 14:50:00,47.19,47.19,47.14,47.17,5965.0,38.4819,38.4819,38.4411,38.4656,5965.0
2018-09-13 14:55:00,47.17,47.19,47.17,47.19,3784.0,38.4656,38.4819,38.4656,38.4819,3784.0
2018-09-13 15:00:00,47.19,47.19,47.16,47.16,4159.0,38.4819,38.4819,38.4574,38.4574,4159.0
2018-09-13 15:05:00,47.16,47.16,47.14,47.15,5512.0,38.4574,38.4574,38.4411,38.4493,5512.0
2018-09-13 15:10:00,47.15,47.19,47.15,47.17,7379.0,38.4493,38.4819,38.4493,38.4656,7379.0
2018-09-13 15:15:00,47.17,47.19,47.17,47.19,4185.0,38.4656,38.4819,38.4656,38.4819,4185.0
2018-09-13 15:20:00,47.19,47.19,47.18,47.18,3180.0,38.4819,38.4819,38.4737,38.4737,3180.0
2018-09-13 15:25:00,47.17,47.17,47.15,47.17,8201.0,38.4656,38.4656,38.4493,38.4656,8201.0
2018-09-13 15:30:00,47.17,47.18,47.15,47.18,6424.0,38.4656,38.4737,38.4493,38.4737,6424.0
2018-09-13 15:35:00,47.19,47.19,47.15,47.15,11785.0,38.4819,38.4819,38.4493,38.4493,11785.0
2018-09-13 15:40:00,47.15,47.15,47.13,47.14,7337.0,38.4493,38.4493,38.433,38.4411,7337.0
2018-09-13 15:45:00,47.13,47.17,47.12,47.13,11320.0,38.433,38.4656,38.4248,38.433,11320.0
2018-09-13 15:50:00,47.13,47.21,47.13,47.2,26521.0,38.433,38.4982,38.433,38.4901,26521.0
2018-09-13 15:55:00,47.2,47.25,47.19,47.25,20915.0,38.4901,38.5308,38.4819,38.5308,20915.0
2018-09-14 09:30:00,47.28,47.29,47.16,47.24,15125.0,38.5553,38.5634,38.4574,38.5227,15125.0
2018-09-14 09:35:00,47.23,47.32,47.23,47.3,16603.0,38.5145,38.5879,38.5145,38.5716,16603.0
2018-09-14 09:40:00,47.3,47.37,47.3,47.32,5642.0,38.5716,38.6287,38.5716,38.5879,5642.0
2018-09-14 09:45:00,47.32,47.34,47.25,47.27,10054.0,38.5879,38.6042,38.5308,38.5471,10054.0
2018-09-14 09:50:00,47.26,47.3,47.26,47.29,4713.0,38.539,38.5716,38.539,38.5634,4713.0
2018-09-14 09:55:00,47.27,47.32,47.25,47.28,7700.0,38.5471,38.5879,38.5308,38.5553,7700.0
2018-09-14 10:00:00,47.28,47.33,47.25,47.26,8410.0,38.5553,38.5961,38.5308,38.539,8410.0
2018-09-14 10:05:00,47.26,47.31,47.26,47.28,7200.0,38.539,38.5798,38.539,38.5553,7200.0
2018-09-14 10:10:00,47.25,47.28,47.25,47.26,6706.0,38.5308,38.5553,38.5308,38.539,6706.0
2018-09-14 10:15:00,47.27,47.38,47.27,47.38,6367.0,38.5471,38.6368,38.5471,38.6368,6367.0
2018-09-14 10:20:00,47.38,47.38,47.37,47.38,3600.0,38.6368,38.6368,38.6287,38.6368,3600.0
2018-09-14 10:25:00,47.38,47.38,47.34,47.37,3231.0,38.6368,38.6368,38.6042,38.6287,3231.0
2018-09-14 10:30:00,47.37,47.41,47.37,47.41,12526.0,38.6287,38.6613,38.6287,38.6613,12526.0
2018-09-14 10:35:00,47.42,47.44,47.39,47.4,10822.0,38.6695,38.6858,38.645,38.6531,10822.0
2018-09-14 10:40:00,47.4,47.44,47.38,47.42,5694.0,38.6531,38.6858,38.6368,38.6695,5694.0
2018-09-14 10:45:00,47.41,47.44,47.37,47.37,7182.0,38.6613,38.6858,38.6287,38.6287,7182.0
2018-09-14 10:50:00,47.38,47.38,47.35,47.36,3487.0,38.6368,38.6368,38.6124,38.6205,3487.0
2018-09-14 10:55:00,47.36,47.37,47.35,47.35,3500.0,38.6205,38.6287,38.6124,38.6124,3500.0
2018-09-14 11:00:00,47.35,47.35,47.3,47.32,6074.0,38.6124,38.6124,38.5716,38.5879,6074.0
2018-09-14 11:05:00,47.32,47.34,47.3,47.32,7028.0,38.5879,38.6042,38.5716,38.5879,7028.0
2018-09-14 11:10:00,47.32,47.34,47.29,47.32,6800.0,38.5879,38.6042,38.5634,38.5879,6800.0
2018-09-14 11:15:00,47.3,47.31,47.26,47.28,5949.0,38.5716,38.5798,38.539,38.5553,5949.0
2018-09-14 11:20:00,47.29,47.32,47.22,47.26,11780.0,38.5634,38.5879,38.5064,38.539,11780.0
2018-09-14 11:25:00,47.27,47.28,47.26,47.27,3954.0,38.5471,38.5553,38.539,38.5471,3954.0
2018-09-14 11:30:00,47.26,47.3,47.26,47.28,6000.0,38.539,38.5716,38.539,38.5553,6000.0
2018-09-14 11:35:00,47.26,47.27,47.24,47.26,3920.0,38.539,38.5471,38.5227,38.539,3920.0
2018-09-14 11:40:00,47.27,47.28,47.26,47.27,1800.0,38.5471,38.5553,38.539,38.5471,1800.0
2018-09-14 11:45:00,47.27,47.31,47.27,47.28,4543.0,38.5471,38.5798,38.5471,38.5553,4543.0
2018-09-14 11:50:00,47.28,47.31,47.27,47.28,6226.0,38.5553,38.5798,38.5471,38.5553,6226.0
2018-09-14 11:55:00,47.28,47.29,47.27,47.29,3595.0,38.5553,38.5634,38.5471,38.5634,3595.0
2018-09-14 12:00:00,47.28,47.28,47.15,47.18,23932.0,38.5553,38.5553,38.4493,38.4737,23932.0
2018-09-14 12:05:00,47.15,47.24,47.11,47.23,16817.0,38.4493,38.5227,38.4167,38.5145,16817.0
2018-09-14 12:10:00,47.25,47.27,47.2,47.25,6283.0,38.5308,38.5471,38.4901,38.5308,6283.0
2018-09-14 12:15:00,47.26,47.28,47.22,47.22,4360.0,38.539,38.5553,38.5064,38.5064,4360.0
2018-09-14 12:20:00,47.22,47.22,47.16,47.17,5200.0,38.5064,38.5064,38.4574,38.4656,5200.0
2018-09-14 12:25:00,47.17,47.2,47.15,47.18,6600.0,38.4656,38.4901,38.4493,38.4737,6600.0
2018-09-14 12:30:00,47.16,47.2,47.15,47.2,5974.0,38.4574,38.4901,38.4493,38.4901,5974.0
2018-09-14 12:35:00,47.19,47.23,47.17,47.23,4742.0,38.4819,38.5145,38.4656,38.5145,4742.0
2018-09-14 12:40:00,47.23,47.27,47.23,47.25,3961.0,38.5145,38.5471,38.5145,38.5308,3961.0
2018-09-14 12:45:00,47.24,47.27,47.24,47.27,2817.0,38.5227,38.5471,38.5227,38.5471,2817.0
2018-09-14 12:50:00,47.26,47.27,47.23,47.24,2835.0,38.539,38.5471,38.5145,38.5227,2835.0
2018-09-14 12:55:00,47.24,47.27,47.23,47.23,2500.0,38.5227,38.5471,38.5145,38.5145,2500.0
2018-09-14 13:00:00,47.22,47.26,47.22,47.26,5987.0,38.5064,38.539,38.5064,38.539,5987.0
2018-09-14 13:05:00,47.26,47.26,47.18,47.18,3246.0,38.539,38.539,38.4737,38.4737,3246.0
2018-09-14 13:10:00,47.17,47.22,47.17,47.21,2600.0,38.4656,38.5064,38.4656,38.4982,2600.0
2018-09-14 13:15:00,47.21,47.25,47.21,47.25,5277.0,38.4982,38.5308,38.4982,38.5308,5277.0
2018-09-14 13:20:00,47.25,47.29,47.25,47.28,2600.0,38.5308,38.5634,38.5308,38.5553,2600.0
2018-09-14 13:25:00,47.29,47.31,47.28,47.28,1648.0,38.5634,38.5798,38.5553,38.5553,1648.0
2018-09-14 13:30:00,47.29,47.3,47.28,47.29,4905.0,38.5634,38.5716,38.5553,38.5634,4905.0
2018-09-14 13:35:00,47.29,47.29,47.28,47.28,800.0,38.5634,38.5634,38.5553,38.5553,800.0
2018-09-14 13:40:00,47.29,47.29,47.26,47.26,1886.0,38.5634,38.5634,38.539,38.539,1886.0
2018-09-14 13:45:00,47.26,47.29,47.26,47.29,4611.0,38.539,38.5634,38.539,38.5634,4611.0
2018-09-14 13:50:00,47.29,47.31,47.29,47.31,5181.0,38.5634,38.5798,38.5634,38.5798,5181.0
2018-09-14 13:55:00,47.3,47.32,47.3,47.31,3293.0,38.5716,38.5879,38.5716,38.5798,3293.0
2018-09-14 14:00:00,47.32,47.33,47.3,47.3,4757.0,38.5879,38.5961,38.5716,38.5716,4757.0
2018-09-14 14:05:00,47.3,47.31,47.3,47.31,800.0,38.5716,38.5798,38.5716,38.5798,800.0
2018-09-14 14:10:00,47.33,47.33,47.29,47.3,11036.0,38.5961,38.5961,38.5634,38.5716,11036.0
2018-09-14 14:15:00,47.31,47.32,47.28,47.28,3506.0,38.5798,38.5879,38.5553,38.5553,3506.0
2018-09-14 14:20:00,47.28,47.34,47.28,47.34,13805.0,38.5553,38.6042,38.5553,38.6042,13805.0
2018-09-14 14:25:00,47.34,47.36,47.32,47.34,9235.0,38.6042,38.6205,38.5879,38.6042,9235.0
2018-09-14 14:30:00,47.35,47.35,47.33,47.35,11025.0,38.6124,38.6124,38.5961,38.6124,11025.0
2018-09-14 14:35:00,47.35,47.37,47.35,47.36,4910.0,38.6124,38.6287,38.6124,38.6205,4910.0
2018-09-14 14:40:00,47.37,47.39,47.35,47.35,6912.0,38.6287,38.645,38.6124,38.6124,6912.0
2018-09-14 14:45:00,47.36,47.36,47.33,47.35,3800.0,38.6205,38.6205,38.5961,38.6124,3800.0
2018-09-14 14:50:00,47.35,47.37,47.35,47.37,5904.0,38.6124,38.6287,38.6124,38.6287,5904.0
2018-09-14 14:55:00,47.37,47.37,47.36,47.36,7200.0,38.6287,38.6287,38.6205,38.6205,7200.0
2018-09-14 15:00:00,47.36,47.37,47.34,47.34,9647.0,38.6205,38.6287,38.6042,38.6042,9647.0
2018-09-14 15:05:00,47.34,47.35,47.34,47.34,4357.0,38.6042,38.6124,38.6042,38.6042,4357.0
2018-09-14 15:10:00,47.35,47.38,47.35,47.38,4419.0,38.6124,38.6368,38.6124,38.6368,4419.0
2018-09-14 15:15:00,47.38,47.41,47.38,47.41,10020.0,38.6368,38.6613,38.6368,38.6613,10020.0
2018-09-14 15:20:00,47.4,47.4,47.38,47.39,3494.0,38.6531,38.6531,38.6368,38.645,3494.0
2018-09-14 15:25:00,47.38,47.4,47.38,47.39,10190.0,38.6368,38.6531,38.6368,38.645,10190.0
2018-09-14 15:30:00,47.39,47.42,47.39,47.4,5500.0,38.645,38.6695,38.645,38.6531,5500.0
2018-09-14 15:35:00,47.4,47.42,47.4,47.42,12128.0,38.6531,38.6695,38.6531,38.6695,12128.0
2018-09-14 15:40:00,47.41,47.41,47.4,47.41,5324.0,38.6613,38.6613,38.6531,38.6613,5324.0
2018-09-14 15:45:00,47.41,47.42,47.4,47.42,8043.0,38.6613,38.6695,38.6531,38.6695,8043.0
2018-09-14 15:50:00,47.43,47.46,47.4,47.42,31834.0,38.6776,38.7021,38.6531,38.6695,31834.0
2018-09-14 15:55:00,47.42,47.44,47.39,47.4,42566.0,38.6695,38.6858,38.645,38.6531,42566.0
2018-09-17 09:30:00,47.24,47.56,47.16,47.56,15304.0,38.5227,38.7836,38.4574,38.7836,15304.0
2018-09-17 09:35:00,47.56,47.56,47.4,47.48,19554.0,38.7836,38.7836,38.6531,38.7184,19554.0
2018-09-17 09:40:00,47.48,47.49,47.42,47.43,18950.0,38.7184,38.7265,38.6695,38.6776,18950.0
2018-09-17 09:45:00,47.43,47.5,47.41,47.43,19812.0,38.6776,38.7347,38.6613,38.6776,19812.0
2018-09-17 09:50:00,47.44,47.47,47.42,47.45,14270.0,38.6858,38.7102,38.6695,38.6939,14270.0
2018-09-17 09:55:00,47.44,47.52,47.44,47.49,11204.0,38.6858,38.751,38.6858,38.7265,11204.0
2018-09-17 10:00:00,47.5,47.5,47.34,47.41,17032.0,38.7347,38.7347,38.6042,38.6613,17032.0
2018-09-17 10:05:00,47.41,47.44,47.35,47.36,21853.0,38.6613,38.6858,38.6124,38.6205,21853.0
2018-09-17 10:10:00,47.36,47.37,47.33,47.36,8748.0,38.6205,38.6287,38.5961,38.6205,8748.0
2018-09-17 10:15:00,47.36,47.36,47.23,47.29,16171.0,38.6205,38.6205,38.5145,38.5634,16171.0
2018-09-17 10:20:00,47.3,47.31,47.27,47.27,4869.0,38.5716,38.5798,38.5471,38.5471,4869.0
2018-09-17 10:25:00,47.27,47.31,47.27,47.28,10915.0,38.5471,38.5798,38.5471,38.5553,10915.0
2018-09-17 10:30:00,47.28,47.31,47.26,47.31,9934.0,38.5553,38.5798,38.539,38.5798,9934.0
2018-09-17 10:35:00,47.32,47.32,47.26,47.27,11894.0,38.5879,38.5879,38.539,38.5471,11894.0
2018-09-17 10:40:00,47.28,47.34,47.28,47.32,9830.0,38.5553,38.6042,38.5553,38.5879,9830.0
2018-09-17 10:45:00,47.33,47.36,47.22,47.22,16719.0,38.5961,38.6205,38.5064,38.5064,16719.0
2018-09-17 10:50:00,47.23,47.23,47.17,47.19,6649.0,38.5145,38.5145,38.4656,38.4819,6649.0
2018-09-17 10:55:00,47.19,47.19,47.13,47.18,11120.0,38.4819,38.4819,38.433,38.4737,11120.0
2018-09-17 11:00:00,47.19,47.24,47.19,47.23,11449.0,38.4819,38.5227,38.4819,38.5145,11449.0
2018-09-17 11:05:00,47.23,47.31,47.23,47.31,19958.0,38.5145,38.5798,38.5145,38.5798,19958.0
2018-09-17 11:10:00,47.31,47.33,47.29,47.3,7778.0,38.5798,38.5961,38.5634,38.5716,7778.0
2018-09-17 11:15:00,47.31,47.33,47.26,47.26,9961.0,38.5798,38.5961,38.539,38.539,9961.0
2018-09-17 11:20:00,47.26,47.3,47.25,47.29,8244.0,38.539,38.5716,38.5308,38.5634,8244.0
2018-09-17 11:25:00,47.29,47.29,47.24,47.25,3975.0,38.5634,38.5634,38.5227,38.5308,3975.0
2018-09-17 11:30:00,47.26,47.27,47.26,47.26,2800.0,38.539,38.5471,38.539,38.539,2800.0
2018-09-17 11:35:00,47.25,47.29,47.25,47.26,11960.0,38.5308,38.5634,38.5308,38.539,11960.0
2018-09-17 11:40:00,47.27,47.3,47.26,47.3,4892.0,38.5471,38.5716,38.539,38.5716,4892.0
2018-09-17 11:45:00,47.31,47.32,47.31,47.32,10765.0,38.5798,38.5879,38.5798,38.5879,10765.0
2018-09-17 11:50:00,47.32,47.33,47.32,47.33,6993.0,38.5879,38.5961,38.5879,38.5961,6993.0
2018-09-17 11:55:00,47.33,47.33,47.33,47.33,3457.0,38.5961,38.5961,38.5961,38.5961,3457.0
2018-09-17 12:00:00,47.33,47.36,47.32,47.35,5646.0,38.5961,38.6205,38.5879,38.6124,5646.0
2018-09-17 12:05:00,47.34,47.35,47.34,47.35,2691.0,38.6042,38.6124,38.6042,38.6124,2691.0
2018-09-17 12:10:00,47.34,47.36,47.33,47.34,8451.0,38.6042,38.6205,38.5961,38.6042,8451.0
2018-09-17 12:15:00,47.34,47.35,47.33,47.34,5496.0,38.6042,38.6124,38.5961,38.6042,5496.0
2018-09-17 12:20:00,47.33,47.37,47.33,47.37,3649.0,38.5961,38.6287,38.5961,38.6287,3649.0
2018-09-17 12:25:00,47.36,47.38,47.36,47.36,5953.0,38.6205,38.6368,38.6205,38.6205,5953.0
2018-09-17 12:30:00,47.35,47.35,47.31,47.31,5478.0,38.6124,38.6124,38.5798,38.5798,5478.0
2018-09-17 12:35:00,47.31,47.32,47.3,47.32,5237.0,38.5798,38.5879,38.5716,38.5879,5237.0
2018-09-17 12:40:00,47.32,47.32,47.31,47.31,2200.0,38.5879,38.5879,38.5798,38.5798,2200.0
2018-09-17 12:45:00,47.31,47.34,47.31,47.34,6700.0,38.5798,38.6042,38.5798,38.6042,6700.0
2018-09-17 12:50:00,47.35,47.35,47.31,47.31,5660.0,38.6124,38.6124,38.5798,38.5798,5660.0
2018-09-17 12:55:00,47.29,47.34,47.28,47.33,6025.0,38.5634,38.6042,38.5553,38.5961,6025.0
2018-09-17 13:00:00,47.33,47.34,47.29,47.29,9540.0,38.5961,38.6042,38.5634,38.5634,9540.0
2018-09-17 13:05:00,47.29,47.3,47.27,47.28,8923.0,38.5634,38.5716,38.5471,38.5553,8923.0
2018-09-17 13:10:00,47.28,47.28,47.26,47.26,4850.0,38.5553,38.5553,38.539,38.539,4850.0
2018-09-17 13:15:00,47.25,47.26,47.25,47.25,2895.0,38.5308,38.539,38.5308,38.5308,2895.0
2018-09-17 13:20:00,47.24,47.26,47.23,47.23,7612.0,38.5227,38.539,38.5145,38.5145,7612.0
2018-09-17 13:25:00,47.24,47.26,47.22,47.23,18225.0,38.5227,38.539,38.5064,38.5145,18225.0
2018-09-17 13:30:00,47.23,47.23,47.2,47.22,11070.0,38.5145,38.5145,38.4901,38.5064,11070.0
2018-09-17 13:35:00,47.21,47.21,47.17,47.18,7364.0,38.4982,38.4982,38.4656,38.4737,7364.0
2018-09-17 13:40:00,47.19,47.23,47.19,47.23,3500.0,38.4819,38.5145,38.4819,38.5145,3500.0
2018-09-17 13:45:00,47.24,47.24,47.2,47.21,8908.0,38.5227,38.5227,38.4901,38.4982,8908.0
2018-09-17 13:50:00,47.22,47.24,47.2,47.24,6911.0,38.5064,38.5227,38.4901,38.5227,6911.0
2018-09-17 13:55:00,47.25,47.29,47.23,47.24,17900.0,38.5308,38.5634,38.5145,38.5227,17900.0
2018-09-17 14:00:00,47.23,47.25,47.22,47.25,4443.0,38.5145,38.5308,38.5064,38.5308,4443.0
2018-09-17 14:05:00,47.24,47.26,47.23,47.24,4087.0,38.5227,38.539,38.5145,38.5227,4087.0
2018-09-17 14:10:00,47.25,47.27,47.25,47.27,4000.0,38.5308,38.5471,38.5308,38.5471,4000.0
2018-09-17 14:15:00,47.26,47.28,47.25,47.26,4469.0,38.539,38.5553,38.5308,38.539,4469.0
2018-09-17 14:20:00,47.27,47.29,47.27,47.29,1353.0,38.5471,38.5634,38.5471,38.5634,1353.0
2018-09-17 14:25:00,47.3,47.32,47.3,47.31,18074.0,38.5716,38.5879,38.5716,38.5798,18074.0
2018-09-17 14:30:00,47.31,47.31,47.27,47.29,11379.0,38.5798,38.5798,38.5471,38.5634,11379.0
2018-09-17 14:35:00,47.29,47.3,47.28,47.29,9923.0,38.5634,38.5716,38.5553,38.5634,9923.0
2018-09-17 14:40:00,47.29,47.31,47.28,47.31,5627.0,38.5634,38.5798,38.5553,38.5798,5627.0
2018-09-17 14:45:00,47.31,47.31,47.31,47.31,4442.0,38.5798,38.5798,38.5798,38.5798,4442.0
2018-09-17 14:50:00,47.3,47.3,47.21,47.23,17958.0,38.5716,38.5716,38.4982,38.5145,17958.0
2018-09-17 14:55:00,47.23,47.27,47.22,47.23,6645.0,38.5145,38.5471,38.5064,38.5145,6645.0
2018-09-17 15:00:00,47.24,47.26,47.24,47.25,10339.0,38.5227,38.539,38.5227,38.5308,10339.0
2018-09-17 15:05:00,47.25,47.26,47.23,47.24,14169.0,38.5308,38.539,38.5145,38.5227,14169.0
2018-09-17 15:10:00,47.24,47.25,47.24,47.25,6034.0,38.5227,38.5308,38.5227,38.5308,6034.0
2018-09-17 15:15:00,47.24,47.25,47.18,47.18,9591.0,38.5227,38.5308,38.4737,38.4737,9591.0
2018-09-17 15:20:00,47.17,47.18,47.16,47.17,10860.0,38.4656,38.4737,38.4574,38.4656,10860.0
2018-09-17 15:25:00,47.17,47.22,47.15,47.21,12322.0,38.4656,38.5064,38.4493,38.4982,12322.0
2018-09-17 15:30:00,47.2,47.21,47.17,47.18,8700.0,38.4901,38.4982,38.4656,38.4737,8700.0
2018-09-17 15:35:00,47.17,47.19,47.15,47.16,21206.0,38.4656,38.4819,38.4493,38.4574,21206.0
2018-09-17 15:40:00,47.17,47.2,47.16,47.2,15538.0,38.4656,38.4901,38.4574,38.4901,15538.0
2018-09-17 15:45:00,47.21,47.24,47.21,47.22,20244.0,38.4982,38.5227,38.4982,38.5064,20244.0
2018-09-17 15:50:00,47.22,47.22,47.1,47.1,46168.0,38.5064,38.5064,38.4085,38.4085,46168.0
2018-09-17 15:55:00,47.11,47.15,47.08,47.12,81327.0,38.4167,38.4493,38.3922,38.4248,81327.0
2018-09-18 09:30:00,47.14,47.28,47.14,47.27,29030.0,38.4411,38.5553,38.4411,38.5471,29030.0
2018-09-18 09:35:00,47.27,47.28,47.21,47.26,25095.0,38.5471,38.5553,38.4982,38.539,25095.0
2018-09-18 09:40:00,47.27,47.3,47.15,47.2,27936.0,38.5471,38.5716,38.4493,38.4901,27936.0
2018-09-18 09:45:00,47.2,47.28,47.15,47.23,26065.0,38.4901,38.5553,38.4493,38.5145,26065.0
2018-09-18 09:50:00,47.23,47.23,47.09,47.1,27705.0,38.5145,38.5145,38.4004,38.4085,27705.0
2018-09-18 09:55:00,47.1,47.24,47.1,47.23,12864.0,38.4085,38.5227,38.4085,38.5145,12864.0
2018-09-18 10:00:00,47.24,47.34,47.21,47.31,24386.0,38.5227,38.6042,38.4982,38.5798,24386.0
2018-09-18 10:05:00,47.32,47.35,47.3,47.35,9192.0,38.5879,38.6124,38.5716,38.6124,9192.0
2018-09-18 10:10:00,47.35,47.4,47.31,47.39,31518.0,38.6124,38.6531,38.5798,38.645,31518.0
2018-09-18 10:15:00,47.4,47.46,47.4,47.45,18987.0,38.6531,38.7021,38.6531,38.6939,18987.0
2018-09-18 10:20:00,47.44,47.48,47.44,47.46,10950.0,38.6858,38.7184,38.6858,38.7021,10950.0
2018-09-18 10:25:00,47.46,47.47,47.44,47.46,8303.0,38.7021,38.7102,38.6858,38.7021,8303.0
2018-09-18 10:30:00,47.47,47.48,47.42,47.42,8173.0,38.7102,38.7184,38.6695,38.6695,8173.0
2018-09-18 10:35:00,47.42,47.48,47.41,47.48,9011.0,38.6695,38.7184,38.6613,38.7184,9011.0
2018-09-18 10:40:00,47.48,47.48,47.43,47.45,16762.0,38.7184,38.7184,38.6776,38.6939,16762.0
2018-09-18 10:45:00,47.46,47.49,47.43,47.45,9002.0,38.7021,38.7265,38.6776,38.6939,9002.0
2018-09-18 10:50:00,47.46,47.49,47.45,47.46,6593.0,38.7021,38.7265,38.6939,38.7021,6593.0
2018-09-18 10:55:00,47.45,47.48,47.45,47.48,6460.0,38.6939,38.7184,38.6939,38.7184,6460.0
2018-09-18 11:00:00,47.49,47.49,47.47,47.48,6968.0,38.7265,38.7265,38.7102,38.7184,6968.0
2018-09-18 11:05:00,47.47,47.49,47.46,47.49,11672.0,38.7102,38.7265,38.7021,38.7265,11672.0
2018-09-18 11:10:00,47.48,47.49,47.48,47.48,7949.0,38.7184,38.7265,38.7184,38.7184,7949.0
2018-09-18 11:15:00,47.49,47.49,47.47,47.47,8188.0,38.7265,38.7265,38.7102,38.7102,8188.0
2018-09-18 11:20:00,47.47,47.5,47.46,47.5,16049.0,38.7102,38.7347,38.7021,38.7347,16049.0
2018-09-18 11:25:00,47.49,47.51,47.49,47.51,5511.0,38.7265,38.7428,38.7265,38.7428,5511.0
2018-09-18 11:30:00,47.5,47.5,47.47,47.47,5203.0,38.7347,38.7347,38.7102,38.7102,5203.0
2018-09-18 11:35:00,47.47,47.48,47.44,47.44,5008.0,38.7102,38.7184,38.6858,38.6858,5008.0
2018-09-18 11:40:00,47.45,47.48,47.45,47.48,5106.0,38.6939,38.7184,38.6939,38.7184,5106.0
2018-09-18 11:45:00,47.49,47.49,47.49,47.49,1400.0,38.7265,38.7265,38.7265,38.7265,1400.0
2018-09-18 11:50:00,47.49,47.49,47.47,47.47,2000.0,38.7265,38.7265,38.7102,38.7102,2000.0
2018-09-18 11:55:00,47.48,47.49,47.46,47.46,9457.0,38.7184,38.7265,38.7021,38.7021,9457.0
2018-09-18 12:00:00,47.47,47.54,47.47,47.54,12913.0,38.7102,38.7673,38.7102,38.7673,12913.0
2018-09-18 12:05:00,47.54,47.54,47.52,47.52,5600.0,38.7673,38.7673,38.751,38.751,5600.0
2018-09-18 12:10:00,47.52,47.52,47.51,47.51,3909.0,38.751,38.751,38.7428,38.7428,3909.0
2018-09-18 12:15:00,47.5,47.5,47.44,47.47,6656.0,38.7347,38.7347,38.6858,38.7102,6656.0
2018-09-18 12:20:00,47.48,47.5,47.48,47.5,3295.0,38.7184,38.7347,38.7184,38.7347,3295.0
2018-09-18 12:25:00,47.51,47.56,47.51,47.55,16470.0,38.7428,38.7836,38.7428,38.7755,16470.0
2018-09-18 12:30:00,47.54,47.56,47.54,47.54,3200.0,38.7673,38.7836,38.7673,38.7673,3200.0
2018-09-18 12:35:00,47.54,47.58,47.54,47.58,8115.0,38.7673,38.7999,38.7673,38.7999,8115.0
2018-09-18 12:40:00,47.58,47.58,47.56,47.58,5226.0,38.7999,38.7999,38.7836,38.7999,5226.0
2018-09-18 12:45:00,47.58,47.58,47.56,47.56,4066.0,38.7999,38.7999,38.7836,38.7836,4066.0
2018-09-18 12:50:00,47.56,47.56,47.52,47.52,3560.0,38.7836,38.7836,38.751,38.751,3560.0
2018-09-18 12:55:00,47.53,47.53,47.48,47.49,3800.0,38.7592,38.7592,38.7184,38.7265,3800.0
2018-09-18 13:00:00,47.5,47.52,47.5,47.52,4675.0,38.7347,38.751,38.7347,38.751,4675.0
2018-09-18 13:05:00,47.52,47.52,47.51,47.51,7304.0,38.751,38.751,38.7428,38.7428,7304.0
2018-09-18 13:10:00,47.51,47.53,47.5,47.51,1993.0,38.7428,38.7592,38.7347,38.7428,1993.0
2018-09-18 13:15:00,47.52,47.53,47.5,47.51,4257.0,38.751,38.7592,38.7347,38.7428,4257.0
2018-09-18 13:20:00,47.5,47.5,47.46,47.47,4693.0,38.7347,38.7347,38.7021,38.7102,4693.0
2018-09-18 13:25:00,47.47,47.49,47.46,47.49,2627.0,38.7102,38.7265,38.7021,38.7265,2627.0
2018-09-18 13:30:00,47.49,47.49,47.42,47.44,11820.0,38.7265,38.7265,38.6695,38.6858,11820.0
2018-09-18 13:35:00,47.43,47.44,47.41,47.44,3266.0,38.6776,38.6858,38.6613,38.6858,3266.0
2018-09-18 13:40:00,47.44,47.44,47.41,47.41,5903.0,38.6858,38.6858,38.6613,38.6613,5903.0
2018-09-18 13:45:00,47.41,47.43,47.4,47.43,3600.0,38.6613,38.6776,38.6531,38.6776,3600.0
2018-09-18 13:50:00,47.44,47.49,47.44,47.49,12000.0,38.6858,38.7265,38.6858,38.7265,12000.0
2018-09-18 13:55:00,47.5,47.54,47.5,47.54,9434.0,38.7347,38.7673,38.7347,38.7673,9434.0
2018-09-18 14:00:00,47.54,47.54,47.54,47.54,2670.0,38.7673,38.7673,38.7673,38.7673,2670.0
2018-09-18 14:05:00,47.53,47.53,47.51,47.51,9095.0,38.7592,38.7592,38.7428,38.7428,9095.0
2018-09-18 14:10:00,47.51,47.52,47.49,47.49,4212.0,38.7428,38.751,38.7265,38.7265,4212.0
2018-09-18 14:15:00,47.5,47.51,47.49,47.51,3000.0,38.7347,38.7428,38.7265,38.7428,3000.0
2018-09-18 14:20:00,47.52,47.53,47.51,47.53,8165.0,38.751,38.7592,38.7428,38.7592,8165.0
2018-09-18 14:25:00,47.52,47.56,47.52,47.56,8430.0,38.751,38.7836,38.751,38.7836,8430.0
2018-09-18 14:30:00,47.55,47.58,47.55,47.57,11278.0,38.7755,38.7999,38.7755,38.7918,11278.0
2018-09-18 14:35:00,47.57,47.61,47.57,47.61,16497.0,38.7918,38.8244,38.7918,38.8244,16497.0
2018-09-18 14:40:00,47.62,47.65,47.62,47.63,11302.0,38.8325,38.857,38.8325,38.8407,11302.0
2018-09-18 14:45:00,47.63,47.63,47.6,47.63,9052.0,38.8407,38.8407,38.8162,38.8407,9052.0
2018-09-18 14:50:00,47.62,47.63,47.6,47.61,8008.0,38.8325,38.8407,38.8162,38.8244,8008.0
2018-09-18 14:55:00,47.61,47.61,47.59,47.61,6621.0,38.8244,38.8244,38.8081,38.8244,6621.0
2018-09-18 15:00:00,47.61,47.64,47.6,47.64,10067.0,38.8244,38.8489,38.8162,38.8489,10067.0
2018-09-18 15:05:00,47.63,47.63,47.59,47.59,11658.0,38.8407,38.8407,38.8081,38.8081,11658.0
2018-09-18 15:10:00,47.58,47.58,47.55,47.55,5759.0,38.7999,38.7999,38.7755,38.7755,5759.0
2018-09-18 15:15:00,47.55,47.55,47.49,47.51,10131.0,38.7755,38.7755,38.7265,38.7428,10131.0
2018-09-18 15:20:00,47.5,47.55,47.5,47.54,14167.0,38.7347,38.7755,38.7347,38.7673,14167.0
2018-09-18 15:25:00,47.54,47.58,47.54,47.58,10019.0,38.7673,38.7999,38.7673,38.7999,10019.0
2018-09-18 15:30:00,47.58,47.58,47.54,47.55,11311.0,38.7999,38.7999,38.7673,38.7755,11311.0
2018-09-18 15:35:00,47.54,47.55,47.51,47.53,6919.0,38.7673,38.7755,38.7428,38.7592,6919.0
2018-09-18 15:40:00,47.54,47.56,47.54,47.54,12691.0,38.7673,38.7836,38.7673,38.7673,12691.0
2018-09-18 15:45:00,47.54,47.54,47.49,47.49,18338.0,38.7673,38.7673,38.7265,38.7265,18338.0
2018-09-18 15:50:00,47.49,47.49,47.41,47.45,41412.0,38.7265,38.7265,38.6613,38.6939,41412.0
2018-09-18 15:55:00,47.45,47.51,47.45,47.47,44855.0,38.6939,38.7428,38.6939,38.7102,44855.0
2018-09-19 09:30:00,47.39,47.6,47.37,47.57,31569.0,38.645,38.8162,38.6287,38.7918,31569.0
2018-09-19 09:35:00,47.57,47.57,47.41,47.41,14478.0,38.7918,38.7918,38.6613,38.6613,14478.0
2018-09-19 09:40:00,47.33,47.39,47.31,47.31,23452.0,38.5961,38.645,38.5798,38.5798,23452.0
2018-09-19 09:45:00,47.31,47.35,47.22,47.22,14773.0,38.5798,38.6124,38.5064,38.5064,14773.0
2018-09-19 09:50:00,47.21,47.35,47.18,47.34,13158.0,38.4982,38.6124,38.4737,38.6042,13158.0
2018-09-19 09:55:00,47.34,47.36,47.3,47.36,7200.0,38.6042,38.6205,38.5716,38.6205,7200.0
2018-09-19 10:00:00,47.37,47.48,47.37,47.48,7325.0,38.6287,38.7184,38.6287,38.7184,7325.0
2018-09-19 10:05:00,47.48,47.51,47.47,47.47,13685.0,38.7184,38.7428,38.7102,38.7102,13685.0
2018-09-19 10:10:00,47.47,47.47,47.32,47.32,15505.0,38.7102,38.7102,38.5879,38.5879,15505.0
2018-09-19 10:15:00,47.32,47.33,47.3,47.3,5990.0,38.5879,38.5961,38.5716,38.5716,5990.0
2018-09-19 10:20:00,47.29,47.37,47.29,47.37,18027.0,38.5634,38.6287,38.5634,38.6287,18027.0
2018-09-19 10:25:00,47.37,47.41,47.31,47.33,13491.0,38.6287,38.6613,38.5798,38.5961,13491.0
2018-09-19 10:30:00,47.31,47.35,47.29,47.32,9111.0,38.5798,38.6124,38.5634,38.5879,9111.0
2018-09-19 10:35:00,47.33,47.34,47.26,47.28,8641.0,38.5961,38.6042,38.539,38.5553,8641.0
2018-09-19 10:40:00,47.28,47.35,47.27,47.34,6605.0,38.5553,38.6124,38.5471,38.6042,6605.0
2018-09-19 10:45:00,47.35,47.35,47.29,47.32,8953.0,38.6124,38.6124,38.5634,38.5879,8953.0
2018-09-19 10:50:00,47.31,47.31,47.23,47.23,15640.0,38.5798,38.5798,38.5145,38.5145,15640.0
2018-09-19 10:55:00,47.22,47.24,47.21,47.23,6433.0,38.5064,38.5227,38.4982,38.5145,6433.0
2018-09-19 11:00:00,47.23,47.29,47.23,47.29,6100.0,38.5145,38.5634,38.5145,38.5634,6100.0
2018-09-19 11:05:00,47.3,47.4,47.3,47.4,14288.0,38.5716,38.6531,38.5716,38.6531,14288.0
2018-09-19 11:10:00,47.41,47.44,47.4,47.43,10417.0,38.6613,38.6858,38.6531,38.6776,10417.0
2018-09-19 11:15:00,47.43,47.46,47.39,47.39,10149.0,38.6776,38.7021,38.645,38.645,10149.0
2018-09-19 11:20:00,47.39,47.39,47.33,47.34,4162.0,38.645,38.645,38.5961,38.6042,4162.0
2018-09-19 11:25:00,47.34,47.35,47.31,47.35,4400.0,38.6042,38.6124,38.5798,38.6124,4400.0
2018-09-19 11:30:00,47.35,47.38,47.35,47.38,4516.0,38.6124,38.6368,38.6124,38.6368,4516.0
2018-09-19 11:35:00,47.38,47.38,47.35,47.35,6400.0,38.6368,38.6368,38.6124,38.6124,6400.0
2018-09-19 11:40:00,47.35,47.35,47.26,47.27,9955.0,38.6124,38.6124,38.539,38.5471,9955.0
2018-09-19 11:45:00,47.27,47.27,47.21,47.22,8938.0,38.5471,38.5471,38.4982,38.5064,8938.0
2018-09-19 11:50:00,47.23,47.3,47.23,47.28,4777.0,38.5145,38.5716,38.5145,38.5553,4777.0
2018-09-19 11:55:00,47.26,47.31,47.26,47.31,6674.0,38.539,38.5798,38.539,38.5798,6674.0
2018-09-19 12:00:00,47.31,47.33,47.31,47.33,2903.0,38.5798,38.5961,38.5798,38.5961,2903.0
2018-09-19 12:05:00,47.32,47.32,47.31,47.32,2608.0,38.5879,38.5879,38.5798,38.5879,2608.0
2018-09-19 12:10:00,47.32,47.33,47.29,47.29,18708.0,38.5879,38.5961,38.5634,38.5634,18708.0
2018-09-19 12:15:00,47.29,47.31,47.28,47.29,4160.0,38.5634,38.5798,38.5553,38.5634,4160.0
2018-09-19 12:20:00,47.3,47.3,47.21,47.22,11108.0,38.5716,38.5716,38.4982,38.5064,11108.0
2018-09-19 12:25:00,47.22,47.23,47.21,47.22,3695.0,38.5064,38.5145,38.4982,38.5064,3695.0
2018-09-19 12:30:00,47.22,47.23,47.22,47.22,7136.0,38.5064,38.5145,38.5064,38.5064,7136.0
2018-09-19 12:35:00,47.23,47.23,47.15,47.15,16320.0,38.5145,38.5145,38.4493,38.4493,16320.0
2018-09-19 12:40:00,47.15,47.15,47.14,47.15,2849.0,38.4493,38.4493,38.4411,38.4493,2849.0
2018-09-19 12:45:00,47.15,47.15,47.13,47.14,2505.0,38.4493,38.4493,38.433,38.4411,2505.0
2018-09-19 12:50:00,47.15,47.17,47.15,47.17,5243.0,38.4493,38.4656,38.4493,38.4656,5243.0
2018-09-19 12:55:00,47.17,47.17,47.15,47.17,8863.0,38.4656,38.4656,38.4493,38.4656,8863.0
2018-09-19 13:00:00,47.19,47.22,47.19,47.21,6035.0,38.4819,38.5064,38.4819,38.4982,6035.0
2018-09-19 13:05:00,47.2,47.2,47.19,47.2,6830.0,38.4901,38.4901,38.4819,38.4901,6830.0
2018-09-19 13:10:00,47.21,47.22,47.21,47.21,3631.0,38.4982,38.5064,38.4982,38.4982,3631.0
2018-09-19 13:15:00,47.21,47.24,47.2,47.2,4295.0,38.4982,38.5227,38.4901,38.4901,4295.0
2018-09-19 13:20:00,47.19,47.2,47.18,47.18,9972.0,38.4819,38.4901,38.4737,38.4737,9972.0
2018-09-19 13:25:00,47.18,47.19,47.17,47.19,10546.0,38.4737,38.4819,38.4656,38.4819,10546.0
2018-09-19 13:30:00,47.19,47.21,47.19,47.2,6319.0,38.4819,38.4982,38.4819,38.4901,6319.0
2018-09-19 13:35:00,47.2,47.24,47.19,47.24,3810.0,38.4901,38.5227,38.4819,38.5227,3810.0
2018-09-19 13:40:00,47.24,47.24,47.21,47.21,9636.0,38.5227,38.5227,38.4982,38.4982,9636.0
2018-09-19 13:45:00,47.22,47.22,47.21,47.21,2685.0,38.5064,38.5064,38.4982,38.4982,2685.0
2018-09-19 13:50:00,47.21,47.23,47.21,47.22,5600.0,38.4982,38.5145,38.4982,38.5064,5600.0
2018-09-19 13:55:00,47.22,47.22,47.22,47.22,3830.0,38.5064,38.5064,38.5064,38.5064,3830.0
2018-09-19 14:00:00,47.22,47.23,47.21,47.21,4412.0,38.5064,38.5145,38.4982,38.4982,4412.0
2018-09-19 14:05:00,47.22,47.22,47.2,47.21,6181.0,38.5064,38.5064,38.4901,38.4982,6181.0
2018-09-19 14:10:00,47.2,47.25,47.19,47.25,6010.0,38.4901,38.5308,38.4819,38.5308,6010.0
2018-09-19 14:15:00,47.25,47.27,47.24,47.24,14604.0,38.5308,38.5471,38.5227,38.5227,14604.0
2018-09-19 14:20:00,47.24,47.24,47.21,47.22,1700.0,38.5227,38.5227,38.4982,38.5064,1700.0
2018-09-19 14:25:00,47.22,47.23,47.19,47.23,4270.0,38.5064,38.5145,38.4819,38.5145,4270.0
2018-09-19 14:30:00,47.23,47.23,47.21,47.21,4289.0,38.5145,38.5145,38.4982,38.4982,4289.0
2018-09-19 14:35:00,47.2,47.21,47.2,47.21,4000.0,38.4901,38.4982,38.4901,38.4982,4000.0
2018-09-19 14:40:00,47.21,47.21,47.18,47.18,9558.0,38.4982,38.4982,38.4737,38.4737,9558.0
2018-09-19 14:45:00,47.17,47.24,47.17,47.24,7800.0,38.4656,38.5227,38.4656,38.5227,7800.0
2018-09-19 14:50:00,47.23,47.25,47.23,47.25,3805.0,38.5145,38.5308,38.5145,38.5308,3805.0
2018-09-19 14:55:00,47.24,47.25,47.23,47.23,5992.0,38.5227,38.5308,38.5145,38.5145,5992.0
2018-09-19 15:00:00,47.24,47.27,47.24,47.27,6768.0,38.5227,38.5471,38.5227,38.5471,6768.0
2018-09-19 15:05:00,47.26,47.26,47.25,47.25,3000.0,38.539,38.539,38.5308,38.5308,3000.0
2018-09-19 15:10:00,47.25,47.25,47.24,47.24,4305.0,38.5308,38.5308,38.5227,38.5227,4305.0
2018-09-19 15:15:00,47.24,47.25,47.24,47.25,5278.0,38.5227,38.5308,38.5227,38.5308,5278.0
2018-09-19 15:20:00,47.25,47.3,47.25,47.3,13019.0,38.5308,38.5716,38.5308,38.5716,13019.0
2018-09-19 15:25:00,47.3,47.32,47.29,47.29,4304.0,38.5716,38.5879,38.5634,38.5634,4304.0
2018-09-19 15:30:00,47.29,47.32,47.29,47.32,6847.0,38.5634,38.5879,38.5634,38.5879,6847.0
2018-09-19 15:35:00,47.31,47.35,47.31,47.32,16740.0,38.5798,38.6124,38.5798,38.5879,16740.0
2018-09-19 15:40:00,47.32,47.37,47.31,47.36,22468.0,38.5879,38.6287,38.5798,38.6205,22468.0
2018-09-19 15:45:00,47.36,47.37,47.33,47.36,15467.0,38.6205,38.6287,38.5961,38.6205,15467.0
2018-09-19 15:50:00,47.35,47.37,47.33,47.35,18994.0,38.6124,38.6287,38.5961,38.6124,18994.0
2018-09-19 15:55:00,47.35,47.35,47.28,47.28,43706.0,38.6124,38.6124,38.5553,38.5553,43706.0
2018-09-20 09:30:00,47.41,47.62,47.16,47.23,66364.0,38.6613,38.8325,38.4574,38.5145,66364.0
2018-09-20 09:35:00,47.23,47.43,47.23,47.43,26929.0,38.5145,38.6776,38.5145,38.6776,26929.0
2018-09-20 09:40:00,47.44,47.55,47.4,47.52,19955.0,38.6858,38.7755,38.6531,38.751,19955.0
2018-09-20 09:45:00,47.52,47.54,47.46,47.51,14495.0,38.751,38.7673,38.7021,38.7428,14495.0
2018-09-20 09:50:00,47.51,47.56,47.47,47.54,7900.0,38.7428,38.7836,38.7102,38.7673,7900.0
2018-09-20 09:55:00,47.54,47.57,47.51,47.53,12762.0,38.7673,38.7918,38.7428,38.7592,12762.0
2018-09-20 10:00:00,47.53,47.69,47.52,47.65,35788.0,38.7592,38.8896,38.751,38.857,35788.0
2018-09-20 10:05:00,47.65,47.66,47.63,47.64,6876.0,38.857,38.8652,38.8407,38.8489,6876.0
2018-09-20 10:10:00,47.63,47.65,47.63,47.64,6695.0,38.8407,38.857,38.8407,38.8489,6695.0
2018-09-20 10:15:00,47.64,47.66,47.63,47.66,12609.0,38.8489,38.8652,38.8407,38.8652,12609.0
2018-09-20 10:20:00,47.67,47.74,47.67,47.69,18651.0,38.8733,38.9304,38.8733,38.8896,18651.0
2018-09-20 10:25:00,47.69,47.7,47.64,47.65,7666.0,38.8896,38.8978,38.8489,38.857,7666.0
2018-09-20 10:30:00,47.65,47.68,47.65,47.67,6412.0,38.857,38.8815,38.857,38.8733,6412.0
2018-09-20 10:35:00,47.67,47.67,47.64,47.66,8246.0,38.8733,38.8733,38.8489,38.8652,8246.0
2018-09-20 10:40:00,47.66,47.66,47.64,47.64,6373.0,38.8652,38.8652,38.8489,38.8489,6373.0
2018-09-20 10:45:00,47.65,47.66,47.61,47.61,5776.0,38.857,38.8652,38.8244,38.8244,5776.0
2018-09-20 10:50:00,47.61,47.62,47.58,47.59,4355.0,38.8244,38.8325,38.7999,38.8081,4355.0
2018-09-20 10:55:00,47.58,47.6,47.58,47.59,3000.0,38.7999,38.8162,38.7999,38.8081,3000.0
2018-09-20 11:00:00,47.6,47.62,47.6,47.62,5576.0,38.8162,38.8325,38.8162,38.8325,5576.0
2018-09-20 11:05:00,47.61,47.65,47.61,47.62,4665.0,38.8244,38.857,38.8244,38.8325,4665.0
2018-09-20 11:10:00,47.61,47.61,47.58,47.58,2929.0,38.8244,38.8244,38.7999,38.7999,2929.0
2018-09-20 11:15:00,47.58,47.61,47.57,47.61,7074.0,38.7999,38.8244,38.7918,38.8244,7074.0
2018-09-20 11:20:00,47.6,47.6,47.58,47.58,5700.0,38.8162,38.8162,38.7999,38.7999,5700.0
2018-09-20 11:25:00,47.58,47.58,47.55,47.56,11006.0,38.7999,38.7999,38.7755,38.7836,11006.0
2018-09-20 11:30:00,47.56,47.62,47.56,47.61,6900.0,38.7836,38.8325,38.7836,38.8244,6900.0
2018-09-20 11:35:00,47.61,47.65,47.61,47.62,21877.0,38.8244,38.857,38.8244,38.8325,21877.0
2018-09-20 11:40:00,47.61,47.62,47.6,47.62,5500.0,38.8244,38.8325,38.8162,38.8325,5500.0
2018-09-20 11:45:00,47.63,47.65,47.62,47.63,17082.0,38.8407,38.857,38.8325,38.8407,17082.0
2018-09-20 11:50:00,47.62,47.64,47.62,47.62,7090.0,38.8325,38.8489,38.8325,38.8325,7090.0
2018-09-20 11:55:00,47.62,47.63,47.61,47.63,4122.0,38.8325,38.8407,38.8244,38.8407,4122.0
2018-09-20 12:00:00,47.63,47.63,47.57,47.57,5711.0,38.8407,38.8407,38.7918,38.7918,5711.0
2018-09-20 12:05:00,47.57,47.58,47.56,47.57,5654.0,38.7918,38.7999,38.7836,38.7918,5654.0
2018-09-20 12:10:00,47.57,47.58,47.57,47.57,2979.0,38.7918,38.7999,38.7918,38.7918,2979.0
2018-09-20 12:15:00,47.57,47.59,47.56,47.58,4828.0,38.7918,38.8081,38.7836,38.7999,4828.0
2018-09-20 12:20:00,47.57,47.59,47.57,47.58,3200.0,38.7918,38.8081,38.7918,38.7999,3200.0
2018-09-20 12:25:00,47.59,47.6,47.58,47.59,2400.0,38.8081,38.8162,38.7999,38.8081,2400.0
2018-09-20 12:30:00,47.6,47.6,47.57,47.59,5458.0,38.8162,38.8162,38.7918,38.8081,5458.0
2018-09-20 12:35:00,47.59,47.63,47.59,47.61,6993.0,38.8081,38.8407,38.8081,38.8244,6993.0
2018-09-20 12:40:00,47.61,47.63,47.58,47.61,5350.0,38.8244,38.8407,38.7999,38.8244,5350.0
2018-09-20 12:45:00,47.62,47.62,47.58,47.58,9258.0,38.8325,38.8325,38.7999,38.7999,9258.0
2018-09-20 12:50:00,47.58,47.59,47.57,47.57,5000.0,38.7999,38.8081,38.7918,38.7918,5000.0
2018-09-20 12:55:00,47.57,47.58,47.56,47.57,13451.0,38.7918,38.7999,38.7836,38.7918,13451.0
2018-09-20 13:00:00,47.57,47.59,47.57,47.58,7930.0,38.7918,38.8081,38.7918,38.7999,7930.0
2018-09-20 13:05:00,47.58,47.6,47.57,47.58,13501.0,38.7999,38.8162,38.7918,38.7999,13501.0
2018-09-20 13:10:00,47.58,47.58,47.56,47.58,9378.0,38.7999,38.7999,38.7836,38.7999,9378.0
2018-09-20 13:15:00,47.57,47.57,47.56,47.56,7100.0,38.7918,38.7918,38.7836,38.7836,7100.0
2018-09-20 13:20:00,47.55,47.55,47.53,47.53,6133.0,38.7755,38.7755,38.7592,38.7592,6133.0
2018-09-20 13:25:00,47.54,47.58,47.54,47.55,8788.0,38.7673,38.7999,38.7673,38.7755,8788.0
2018-09-20 13:30:00,47.56,47.59,47.56,47.59,9350.0,38.7836,38.8081,38.7836,38.8081,9350.0
2018-09-20 13:35:00,47.58,47.6,47.57,47.58,14856.0,38.7999,38.8162,38.7918,38.7999,14856.0
2018-09-20 13:40:00,47.58,47.58,47.56,47.57,5800.0,38.7999,38.7999,38.7836,38.7918,5800.0
2018-09-20 13:45:00,47.56,47.57,47.53,47.56,9903.0,38.7836,38.7918,38.7592,38.7836,9903.0
2018-09-20 13:50:00,47.56,47.56,47.54,47.55,6800.0,38.7836,38.7836,38.7673,38.7755,6800.0
2018-09-20 13:55:00,47.57,47.62,47.57,47.62,6268.0,38.7918,38.8325,38.7918,38.8325,6268.0
2018-09-20 14:00:00,47.62,47.62,47.6,47.62,8372.0,38.8325,38.8325,38.8162,38.8325,8372.0
2018-09-20 14:05:00,47.63,47.64,47.61,47.61,6554.0,38.8407,38.8489,38.8244,38.8244,6554.0
2018-09-20 14:10:00,47.61,47.65,47.61,47.61,5893.0,38.8244,38.857,38.8244,38.8244,5893.0
2018-09-20 14:15:00,47.62,47.62,47.61,47.62,4668.0,38.8325,38.8325,38.8244,38.8325,4668.0
2018-09-20 14:20:00,47.62,47.63,47.6,47.61,3519.0,38.8325,38.8407,38.8162,38.8244,3519.0
2018-09-20 14:25:00,47.61,47.62,47.61,47.62,3200.0,38.8244,38.8325,38.8244,38.8325,3200.0
2018-09-20 14:30:00,47.63,47.63,47.62,47.62,1149.0,38.8407,38.8407,38.8325,38.8325,1149.0
2018-09-20 14:35:00,47.62,47.63,47.62,47.62,6233.0,38.8325,38.8407,38.8325,38.8325,6233.0
2018-09-20 14:40:00,47.62,47.63,47.6,47.63,6883.0,38.8325,38.8407,38.8162,38.8407,6883.0
2018-09-20 14:45:00,47.63,47.67,47.63,47.67,7045.0,38.8407,38.8733,38.8407,38.8733,7045.0
2018-09-20 14:50:00,47.67,47.69,47.67,47.69,7500.0,38.8733,38.8896,38.8733,38.8896,7500.0
2018-09-20 14:55:00,47.69,47.73,47.69,47.73,8323.0,38.8896,38.9223,38.8896,38.9223,8323.0
2018-09-20 15:00:00,47.73,47.75,47.72,47.72,18399.0,38.9223,38.9386,38.9141,38.9141,18399.0
2018-09-20 15:05:00,47.73,47.75,47.73,47.73,5659.0,38.9223,38.9386,38.9223,38.9223,5659.0
2018-09-20 15:10:00,47.73,47.77,47.73,47.76,5723.0,38.9223,38.9549,38.9223,38.9467,5723.0
2018-09-20 15:15:00,47.77,47.78,47.77,47.78,4932.0,38.9549,38.963,38.9549,38.963,4932.0
2018-09-20 15:20:00,47.77,47.79,47.75,47.78,9205.0,38.9549,38.9712,38.9386,38.963,9205.0
2018-09-20 15:25:00,47.77,47.77,47.76,47.76,8126.0,38.9549,38.9549,38.9467,38.9467,8126.0
2018-09-20 15:30:00,47.76,47.79,47.76,47.79,17099.0,38.9467,38.9712,38.9467,38.9712,17099.0
2018-09-20 15:35:00,47.79,47.81,47.77,47.78,17374.0,38.9712,38.9875,38.9549,38.963,17374.0
2018-09-20 15:40:00,47.79,47.79,47.77,47.78,30983.0,38.9712,38.9712,38.9549,38.963,30983.0
2018-09-20 15:45:00,47.78,47.8,47.78,47.79,42118.0,38.963,38.9793,38.963,38.9712,42118.0
2018-09-20 15:50:00,47.79,47.79,47.72,47.78,65607.0,38.9712,38.9712,38.9141,38.963,65607.0
2018-09-20 15:55:00,47.78,47.78,47.72,47.74,70851.0,38.963,38.963,38.9141,38.9304,70851.0
2018-09-21 09:30:00,47.94,48.36,47.85,48.33,78498.0,39.0935,39.436,39.0201,39.4115,78498.0
2018-09-21 09:35:00,48.32,48.38,48.21,48.38,30629.0,39.4034,39.4523,39.3137,39.4523,30629.0
2018-09-21 09:40:00,48.38,48.54,48.37,48.53,49591.0,39.4523,39.5828,39.4442,39.5746,49591.0
2018-09-21 09:45:00,48.53,48.63,48.53,48.54,23455.0,39.5746,39.6562,39.5746,39.5828,23455.0
2018-09-21 09:50:00,48.52,48.54,48.35,48.39,29379.0,39.5665,39.5828,39.4278,39.4605,29379.0
2018-09-21 09:55:00,48.39,48.48,48.39,48.44,19892.0,39.4605,39.5339,39.4605,39.5012,19892.0
2018-09-21 10:00:00,48.44,48.44,48.32,48.34,27817.0,39.5012,39.5012,39.4034,39.4197,27817.0
2018-09-21 10:05:00,48.34,48.35,48.28,48.28,14275.0,39.4197,39.4278,39.3708,39.3708,14275.0
2018-09-21 10:10:00,48.28,48.32,48.25,48.31,17610.0,39.3708,39.4034,39.3463,39.3952,17610.0
2018-09-21 10:15:00,48.31,48.38,48.3,48.37,8916.0,39.3952,39.4523,39.3871,39.4442,8916.0
2018-09-21 10:20:00,48.38,48.39,48.28,48.3,12779.0,39.4523,39.4605,39.3708,39.3871,12779.0
2018-09-21 10:25:00,48.3,48.32,48.28,48.29,8855.0,39.3871,39.4034,39.3708,39.3789,8855.0
2018-09-21 10:30:00,48.28,48.28,48.21,48.22,21372.0,39.3708,39.3708,39.3137,39.3218,21372.0
2018-09-21 10:35:00,48.23,48.24,48.21,48.23,23504.0,39.33,39.3381,39.3137,39.33,23504.0
2018-09-21 10:40:00,48.23,48.26,48.21,48.21,9429.0,39.33,39.3544,39.3137,39.3137,9429.0
2018-09-21 10:45:00,48.21,48.24,48.2,48.21,11779.0,39.3137,39.3381,39.3055,39.3137,11779.0
2018-09-21 10:50:00,48.21,48.21,48.16,48.16,17424.0,39.3137,39.3137,39.2729,39.2729,17424.0
2018-09-21 10:55:00,48.16,48.16,48.13,48.14,10354.0,39.2729,39.2729,39.2484,39.2566,10354.0
2018-09-21 11:00:00,48.13,48.13,48.09,48.09,14956.0,39.2484,39.2484,39.2158,39.2158,14956.0
2018-09-21 11:05:00,48.08,48.12,48.08,48.11,13604.0,39.2077,39.2403,39.2077,39.2321,13604.0
2018-09-21 11:10:00,48.1,48.11,48.1,48.11,7589.0,39.224,39.2321,39.224,39.2321,7589.0
2018-09-21 11:15:00,48.1,48.1,48.05,48.1,19174.0,39.224,39.224,39.1832,39.224,19174.0
2018-09-21 11:20:00,48.1,48.14,48.1,48.14,8305.0,39.224,39.2566,39.224,39.2566,8305.0
2018-09-21 11:25:00,48.14,48.16,48.14,48.16,4700.0,39.2566,39.2729,39.2566,39.2729,4700.0
2018-09-21 11:30:00,48.15,48.2,48.15,48.2,4306.0,39.2647,39.3055,39.2647,39.3055,4306.0
2018-09-21 11:35:00,48.19,48.19,48.15,48.18,10037.0,39.2974,39.2974,39.2647,39.2892,10037.0
2018-09-21 11:40:00,48.17,48.19,48.17,48.19,3165.0,39.2811,39.2974,39.2811,39.2974,3165.0
2018-09-21 11:45:00,48.2,48.26,48.2,48.25,6855.0,39.3055,39.3544,39.3055,39.3463,6855.0
2018-09-21 11:50:00,48.25,48.29,48.25,48.29,11138.0,39.3463,39.3789,39.3463,39.3789,11138.0
2018-09-21 11:55:00,48.29,48.31,48.29,48.3,8009.0,39.3789,39.3952,39.3789,39.3871,8009.0
2018-09-21 12:00:00,48.31,48.34,48.31,48.33,10783.0,39.3952,39.4197,39.3952,39.4115,10783.0
2018-09-21 12:05:00,48.33,48.33,48.29,48.33,7661.0,39.4115,39.4115,39.3789,39.4115,7661.0
2018-09-21 12:10:00,48.34,48.36,48.34,48.35,3963.0,39.4197,39.436,39.4197,39.4278,3963.0
2018-09-21 12:15:00,48.34,48.34,48.28,48.29,6618.0,39.4197,39.4197,39.3708,39.3789,6618.0
2018-09-21 12:20:00,48.28,48.29,48.26,48.29,5142.0,39.3708,39.3789,39.3544,39.3789,5142.0
2018-09-21 12:25:00,48.29,48.33,48.27,48.29,10785.0,39.3789,39.4115,39.3626,39.3789,10785.0
2018-09-21 12:30:00,48.31,48.31,48.28,48.28,3788.0,39.3952,39.3952,39.3708,39.3708,3788.0
2018-09-21 12:35:00,48.27,48.27,48.25,48.27,2506.0,39.3626,39.3626,39.3463,39.3626,2506.0
2018-09-21 12:40:00,48.27,48.29,48.27,48.29,4325.0,39.3626,39.3789,39.3626,39.3789,4325.0
2018-09-21 12:45:00,48.3,48.34,48.3,48.34,6464.0,39.3871,39.4197,39.3871,39.4197,6464.0
2018-09-21 12:50:00,48.33,48.33,48.28,48.33,10420.0,39.4115,39.4115,39.3708,39.4115,10420.0
2018-09-21 12:55:00,48.33,48.36,48.33,48.36,12209.0,39.4115,39.436,39.4115,39.436,12209.0
2018-09-21 13:00:00,48.37,48.37,48.35,48.35,6834.0,39.4442,39.4442,39.4278,39.4278,6834.0
2018-09-21 13:05:00,48.35,48.36,48.35,48.36,18076.0,39.4278,39.436,39.4278,39.436,18076.0
2018-09-21 13:10:00,48.37,48.37,48.36,48.36,3500.0,39.4442,39.4442,39.436,39.436,3500.0
2018-09-21 13:15:00,48.37,48.4,48.37,48.4,17440.0,39.4442,39.4686,39.4442,39.4686,17440.0
2018-09-21 13:20:00,48.4,48.4,48.38,48.4,8188.0,39.4686,39.4686,39.4523,39.4686,8188.0
2018-09-21 13:25:00,48.41,48.42,48.41,48.42,23039.0,39.4768,39.4849,39.4768,39.4849,23039.0
2018-09-21 13:30:00,48.42,48.44,48.42,48.42,12600.0,39.4849,39.5012,39.4849,39.4849,12600.0
2018-09-21 13:35:00,48.42,48.42,48.38,48.38,9624.0,39.4849,39.4849,39.4523,39.4523,9624.0
2018-09-21 13:40:00,48.38,48.42,48.38,48.42,15611.0,39.4523,39.4849,39.4523,39.4849,15611.0
2018-09-21 13:45:00,48.41,48.44,48.41,48.42,13921.0,39.4768,39.5012,39.4768,39.4849,13921.0
2018-09-21 13:50:00,48.43,48.45,48.42,48.45,5896.0,39.4931,39.5094,39.4849,39.5094,5896.0
2018-09-21 13:55:00,48.45,48.51,48.45,48.5,26479.0,39.5094,39.5583,39.5094,39.5502,26479.0
2018-09-21 14:00:00,48.51,48.51,48.48,48.5,7873.0,39.5583,39.5583,39.5339,39.5502,7873.0
2018-09-21 14:05:00,48.49,48.49,48.47,48.48,6064.0,39.542,39.542,39.5257,39.5339,6064.0
2018-09-21 14:10:00,48.49,48.49,48.42,48.42,16021.0,39.542,39.542,39.4849,39.4849,16021.0
2018-09-21 14:15:00,48.42,48.45,48.42,48.43,9556.0,39.4849,39.5094,39.4849,39.4931,9556.0
2018-09-21 14:20:00,48.44,48.46,48.43,48.43,7552.0,39.5012,39.5175,39.4931,39.4931,7552.0
2018-09-21 14:25:00,48.44,48.45,48.44,48.45,3210.0,39.5012,39.5094,39.5012,39.5094,3210.0
2018-09-21 14:30:00,48.46,48.46,48.45,48.45,4400.0,39.5175,39.5175,39.5094,39.5094,4400.0
2018-09-21 14:35:00,48.45,48.47,48.45,48.47,6844.0,39.5094,39.5257,39.5094,39.5257,6844.0
2018-09-21 14:40:00,48.47,48.47,48.45,48.46,5887.0,39.5257,39.5257,39.5094,39.5175,5887.0
2018-09-21 14:45:00,48.46,48.46,48.43,48.45,12537.0,39.5175,39.5175,39.4931,39.5094,12537.0
2018-09-21 14:50:00,48.47,48.49,48.41,48.41,25421.0,39.5257,39.542,39.4768,39.4768,25421.0
2018-09-21 14:55:00,48.42,48.45,48.42,48.45,8526.0,39.4849,39.5094,39.4849,39.5094,8526.0
2018-09-21 15:00:00,48.44,48.47,48.42,48.47,12818.0,39.5012,39.5257,39.4849,39.5257,12818.0
2018-09-21 15:05:00,48.47,48.49,48.47,48.49,14575.0,39.5257,39.542,39.5257,39.542,14575.0
2018-09-21 15:10:00,48.49,48.5,48.49,48.49,10707.0,39.542,39.5502,39.542,39.542,10707.0
2018-09-21 15:15:00,48.49,48.49,48.47,48.49,9316.0,39.542,39.542,39.5257,39.542,9316.0
2018-09-21 15:20:00,48.49,48.51,48.49,48.51,6400.0,39.542,39.5583,39.542,39.5583,6400.0
2018-09-21 15:25:00,48.51,48.51,48.44,48.45,26610.0,39.5583,39.5583,39.5012,39.5094,26610.0
2018-09-21 15:30:00,48.45,48.45,48.43,48.45,9323.0,39.5094,39.5094,39.4931,39.5094,9323.0
2018-09-21 15:35:00,48.44,48.48,48.44,48.48,15918.0,39.5012,39.5339,39.5012,39.5339,15918.0
2018-09-21 15:40:00,48.48,48.48,48.42,48.43,20172.0,39.5339,39.5339,39.4849,39.4931,20172.0
2018-09-21 15:45:00,48.42,48.43,48.4,48.41,35460.0,39.4849,39.4931,39.4686,39.4768,35460.0
2018-09-21 15:50:00,48.4,48.63,48.4,48.62,149533.0,39.4686,39.6562,39.4686,39.648,149533.0
2018-09-21 15:55:00,48.62,48.62,48.45,48.51,196199.0,39.648,39.648,39.5094,39.5583,196199.0
2018-09-24 09:30:00,48.25,48.46,48.23,48.27,18935.0,39.3463,39.5175,39.33,39.3626,18935.0
2018-09-24 09:35:00,48.27,48.37,48.27,48.35,10631.0,39.3626,39.4442,39.3626,39.4278,10631.0
2018-09-24 09:40:00,48.35,48.38,48.29,48.38,14742.0,39.4278,39.4523,39.3789,39.4523,14742.0
2018-09-24 09:45:00,48.39,48.39,48.31,48.32,8130.0,39.4605,39.4605,39.3952,39.4034,8130.0
2018-09-24 09:50:00,48.32,48.36,48.28,48.29,12576.0,39.4034,39.436,39.3708,39.3789,12576.0
2018-09-24 09:55:00,48.28,48.38,48.28,48.34,10460.0,39.3708,39.4523,39.3708,39.4197,10460.0
2018-09-24 10:00:00,48.34,48.38,48.3,48.34,26165.0,39.4197,39.4523,39.3871,39.4197,26165.0
2018-09-24 10:05:00,48.33,48.35,48.27,48.29,16094.0,39.4115,39.4278,39.3626,39.3789,16094.0
2018-09-24 10:10:00,48.28,48.33,48.24,48.33,18790.0,39.3708,39.4115,39.3381,39.4115,18790.0
2018-09-24 10:15:00,48.35,48.35,48.3,48.32,10926.0,39.4278,39.4278,39.3871,39.4034,10926.0
2018-09-24 10:20:00,48.32,48.37,48.32,48.35,8612.0,39.4034,39.4442,39.4034,39.4278,8612.0
2018-09-24 10:25:00,48.35,48.39,48.31,48.34,16722.0,39.4278,39.4605,39.3952,39.4197,16722.0
2018-09-24 10:30:00,48.34,48.46,48.32,48.44,17558.0,39.4197,39.5175,39.4034,39.5012,17558.0
2018-09-24 10:35:00,48.45,48.48,48.32,48.33,21994.0,39.5094,39.5339,39.4034,39.4115,21994.0
2018-09-24 10:40:00,48.31,48.39,48.29,48.35,21298.0,39.3952,39.4605,39.3789,39.4278,21298.0
2018-09-24 10:45:00,48.36,48.38,48.33,48.35,9232.0,39.436,39.4523,39.4115,39.4278,9232.0
2018-09-24 10:50:00,48.35,48.42,48.35,48.38,10762.0,39.4278,39.4849,39.4278,39.4523,10762.0
2018-09-24 10:55:00,48.37,48.42,48.36,48.41,8158.0,39.4442,39.4849,39.436,39.4768,8158.0
2018-09-24 11:00:00,48.43,48.43,48.33,48.35,6895.0,39.4931,39.4931,39.4115,39.4278,6895.0
2018-09-24 11:05:00,48.35,48.37,48.33,48.36,6501.0,39.4278,39.4442,39.4115,39.436,6501.0
2018-09-24 11:10:00,48.35,48.39,48.33,48.38,8022.0,39.4278,39.4605,39.4115,39.4523,8022.0
2018-09-24 11:15:00,48.39,48.43,48.37,48.42,9349.0,39.4605,39.4931,39.4442,39.4849,9349.0
2018-09-24 11:20:00,48.42,48.49,48.42,48.46,22293.0,39.4849,39.542,39.4849,39.5175,22293.0
2018-09-24 11:25:00,48.47,48.54,48.47,48.53,24243.0,39.5257,39.5828,39.5257,39.5746,24243.0
2018-09-24 11:30:00,48.53,48.57,48.53,48.56,11261.0,39.5746,39.6072,39.5746,39.5991,11261.0
2018-09-24 11:35:00,48.55,48.57,48.55,48.57,5486.0,39.5909,39.6072,39.5909,39.6072,5486.0
2018-09-24 11:40:00,48.57,48.57,48.56,48.57,6570.0,39.6072,39.6072,39.5991,39.6072,6570.0
2018-09-24 11:45:00,48.57,48.61,48.57,48.58,9613.0,39.6072,39.6399,39.6072,39.6154,9613.0
2018-09-24 11:50:00,48.59,48.59,48.54,48.54,5055.0,39.6236,39.6236,39.5828,39.5828,5055.0
2018-09-24 11:55:00,48.54,48.54,48.51,48.52,7712.0,39.5828,39.5828,39.5583,39.5665,7712.0
2018-09-24 12:00:00,48.51,48.53,48.51,48.51,5500.0,39.5583,39.5746,39.5583,39.5583,5500.0
2018-09-24 12:05:00,48.51,48.51,48.49,48.5,5284.0,39.5583,39.5583,39.542,39.5502,5284.0
2018-09-24 12:10:00,48.5,48.51,48.48,48.48,4373.0,39.5502,39.5583,39.5339,39.5339,4373.0
2018-09-24 12:15:00,48.48,48.49,48.46,48.48,3459.0,39.5339,39.542,39.5175,39.5339,3459.0
2018-09-24 12:20:00,48.49,48.49,48.46,48.48,3183.0,39.542,39.542,39.5175,39.5339,3183.0
2018-09-24 12:25:00,48.49,48.49,48.48,48.49,5255.0,39.542,39.542,39.5339,39.542,5255.0
2018-09-24 12:30:00,48.49,48.5,48.49,48.49,1839.0,39.542,39.5502,39.542,39.542,1839.0
2018-09-24 12:35:00,48.49,48.52,48.49,48.52,2710.0,39.542,39.5665,39.542,39.5665,2710.0
2018-09-24 12:40:00,48.52,48.54,48.52,48.54,9784.0,39.5665,39.5828,39.5665,39.5828,9784.0
2018-09-24 12:45:00,48.53,48.53,48.51,48.53,3812.0,39.5746,39.5746,39.5583,39.5746,3812.0
2018-09-24 12:50:00,48.53,48.53,48.48,48.5,12352.0,39.5746,39.5746,39.5339,39.5502,12352.0
2018-09-24 12:55:00,48.49,48.49,48.46,48.47,7198.0,39.542,39.542,39.5175,39.5257,7198.0
2018-09-24 13:00:00,48.48,48.48,48.45,48.45,2609.0,39.5339,39.5339,39.5094,39.5094,2609.0
2018-09-24 13:05:00,48.44,48.47,48.44,48.47,3076.0,39.5012,39.5257,39.5012,39.5257,3076.0
2018-09-24 13:10:00,48.46,48.48,48.45,48.47,4387.0,39.5175,39.5339,39.5094,39.5257,4387.0
2018-09-24 13:15:00,48.47,48.47,48.45,48.47,4520.0,39.5257,39.5257,39.5094,39.5257,4520.0
2018-09-24 13:20:00,48.47,48.49,48.46,48.48,5346.0,39.5257,39.542,39.5175,39.5339,5346.0
2018-09-24 13:25:00,48.48,48.48,48.42,48.42,5333.0,39.5339,39.5339,39.4849,39.4849,5333.0
2018-09-24 13:30:00,48.43,48.44,48.42,48.43,6580.0,39.4931,39.5012,39.4849,39.4931,6580.0
2018-09-24 13:35:00,48.42,48.44,48.41,48.44,6595.0,39.4849,39.5012,39.4768,39.5012,6595.0
2018-09-24 13:40:00,48.45,48.51,48.44,48.51,9170.0,39.5094,39.5583,39.5012,39.5583,9170.0
2018-09-24 13:45:00,48.52,48.56,48.51,48.56,4900.0,39.5665,39.5991,39.5583,39.5991,4900.0
2018-09-24 13:50:00,48.55,48.57,48.55,48.56,6703.0,39.5909,39.6072,39.5909,39.5991,6703.0
2018-09-24 13:55:00,48.55,48.56,48.54,48.56,8631.0,39.5909,39.5991,39.5828,39.5991,8631.0
2018-09-24 14:00:00,48.56,48.59,48.56,48.59,5401.0,39.5991,39.6236,39.5991,39.6236,5401.0
2018-09-24 14:05:00,48.59,48.6,48.58,48.6,6437.0,39.6236,39.6317,39.6154,39.6317,6437.0
2018-09-24 14:10:00,48.6,48.61,48.59,48.61,6458.0,39.6317,39.6399,39.6236,39.6399,6458.0
2018-09-24 14:15:00,48.6,48.6,48.58,48.59,8581.0,39.6317,39.6317,39.6154,39.6236,8581.0
2018-09-24 14:20:00,48.59,48.59,48.55,48.55,3582.0,39.6236,39.6236,39.5909,39.5909,3582.0
2018-09-24 14:25:00,48.55,48.59,48.54,48.58,9586.0,39.5909,39.6236,39.5828,39.6154,9586.0
2018-09-24 14:30:00,48.57,48.57,48.56,48.57,6368.0,39.6072,39.6072,39.5991,39.6072,6368.0
2018-09-24 14:35:00,48.57,48.58,48.56,48.56,4556.0,39.6072,39.6154,39.5991,39.5991,4556.0
2018-09-24 14:40:00,48.55,48.56,48.55,48.56,1383.0,39.5909,39.5991,39.5909,39.5991,1383.0
2018-09-24 14:45:00,48.57,48.6,48.57,48.6,6769.0,39.6072,39.6317,39.6072,39.6317,6769.0
2018-09-24 14:50:00,48.59,48.59,48.55,48.55,6672.0,39.6236,39.6236,39.5909,39.5909,6672.0
2018-09-24 14:55:00,48.55,48.55,48.5,48.51,15738.0,39.5909,39.5909,39.5502,39.5583,15738.0
2018-09-24 15:00:00,48.51,48.51,48.5,48.51,7402.0,39.5583,39.5583,39.5502,39.5583,7402.0
2018-09-24 15:05:00,48.51,48.58,48.51,48.57,21917.0,39.5583,39.6154,39.5583,39.6072,21917.0
2018-09-24 15:10:00,48.56,48.56,48.54,48.55,22925.0,39.5991,39.5991,39.5828,39.5909,22925.0
2018-09-24 15:15:00,48.54,48.54,48.53,48.54,5700.0,39.5828,39.5828,39.5746,39.5828,5700.0
2018-09-24 15:20:00,48.54,48.54,48.49,48.49,10818.0,39.5828,39.5828,39.542,39.542,10818.0
2018-09-24 15:25:00,48.49,48.49,48.42,48.43,32776.0,39.542,39.542,39.4849,39.4931,32776.0
2018-09-24 15:30:00,48.43,48.45,48.43,48.44,17212.0,39.4931,39.5094,39.4931,39.5012,17212.0
2018-09-24 15:35:00,48.44,48.46,48.43,48.45,9318.0,39.5012,39.5175,39.4931,39.5094,9318.0
2018-09-24 15:40:00,48.45,48.46,48.42,48.46,23738.0,39.5094,39.5175,39.4849,39.5175,23738.0
2018-09-24 15:45:00,48.46,48.46,48.43,48.44,17743.0,39.5175,39.5175,39.4931,39.5012,17743.0
2018-09-24 15:50:00,48.44,48.49,48.4,48.46,51099.0,39.5012,39.542,39.4686,39.5175,51099.0
2018-09-24 15:55:00,48.45,48.47,48.39,48.45,85542.0,39.5094,39.5257,39.4605,39.5094,85542.0
2018-09-25 09:30:00,48.58,48.87,48.58,48.82,48863.0,39.6154,39.8519,39.6154,39.8111,48863.0
2018-09-25 09:35:00,48.82,48.83,48.7,48.79,22426.0,39.8111,39.8193,39.7133,39.7866,22426.0
2018-09-25 09:40:00,48.78,48.87,48.65,48.7,16837.0,39.7785,39.8519,39.6725,39.7133,16837.0
2018-09-25 09:45:00,48.7,48.71,48.6,48.6,21679.0,39.7133,39.7214,39.6317,39.6317,21679.0
2018-09-25 09:50:00,48.6,48.68,48.57,48.62,24665.0,39.6317,39.6969,39.6072,39.648,24665.0
2018-09-25 09:55:00,48.61,48.65,48.58,48.58,15737.0,39.6399,39.6725,39.6154,39.6154,15737.0
2018-09-25 10:00:00,48.57,48.69,48.56,48.61,22914.0,39.6072,39.7051,39.5991,39.6399,22914.0
2018-09-25 10:05:00,48.62,48.64,48.46,48.5,21657.0,39.648,39.6643,39.5175,39.5502,21657.0
2018-09-25 10:10:00,48.49,48.58,48.47,48.57,12739.0,39.542,39.6154,39.5257,39.6072,12739.0
2018-09-25 10:15:00,48.58,48.64,48.58,48.64,12025.0,39.6154,39.6643,39.6154,39.6643,12025.0
2018-09-25 10:20:00,48.64,48.64,48.57,48.57,12947.0,39.6643,39.6643,39.6072,39.6072,12947.0
2018-09-25 10:25:00,48.57,48.6,48.52,48.54,13687.0,39.6072,39.6317,39.5665,39.5828,13687.0
2018-09-25 10:30:00,48.54,48.54,48.46,48.5,13419.0,39.5828,39.5828,39.5175,39.5502,13419.0
2018-09-25 10:35:00,48.52,48.6,48.52,48.57,13059.0,39.5665,39.6317,39.5665,39.6072,13059.0
2018-09-25 10:40:00,48.57,48.63,48.57,48.63,10332.0,39.6072,39.6562,39.6072,39.6562,10332.0
2018-09-25 10:45:00,48.62,48.62,48.55,48.55,6985.0,39.648,39.648,39.5909,39.5909,6985.0
2018-09-25 10:50:00,48.55,48.55,48.52,48.53,8352.0,39.5909,39.5909,39.5665,39.5746,8352.0
2018-09-25 10:55:00,48.53,48.53,48.48,48.49,12563.0,39.5746,39.5746,39.5339,39.542,12563.0
2018-09-25 11:00:00,48.49,48.51,48.47,48.51,9910.0,39.542,39.5583,39.5257,39.5583,9910.0
2018-09-25 11:05:00,48.51,48.54,48.5,48.5,8583.0,39.5583,39.5828,39.5502,39.5502,8583.0
2018-09-25 11:10:00,48.51,48.51,48.46,48.49,8535.0,39.5583,39.5583,39.5175,39.542,8535.0
2018-09-25 11:15:00,48.49,48.59,48.49,48.58,10762.0,39.542,39.6236,39.542,39.6154,10762.0
2018-09-25 11:20:00,48.58,48.63,48.56,48.61,15094.0,39.6154,39.6562,39.5991,39.6399,15094.0
2018-09-25 11:25:00,48.6,48.68,48.59,48.67,15827.0,39.6317,39.6969,39.6236,39.6888,15827.0
2018-09-25 11:30:00,48.68,48.71,48.68,48.71,5853.0,39.6969,39.7214,39.6969,39.7214,5853.0
2018-09-25 11:35:00,48.72,48.72,48.68,48.71,3500.0,39.7296,39.7296,39.6969,39.7214,3500.0
2018-09-25 11:40:00,48.72,48.76,48.72,48.75,19351.0,39.7296,39.7622,39.7296,39.754,19351.0
2018-09-25 11:45:00,48.75,48.77,48.75,48.77,4943.0,39.754,39.7703,39.754,39.7703,4943.0
2018-09-25 11:50:00,48.78,48.79,48.75,48.75,16281.0,39.7785,39.7866,39.754,39.754,16281.0
2018-09-25 11:55:00,48.74,48.76,48.74,48.74,6833.0,39.7459,39.7622,39.7459,39.7459,6833.0
2018-09-25 12:00:00,48.73,48.74,48.72,48.74,5806.0,39.7377,39.7459,39.7296,39.7459,5806.0
2018-09-25 12:05:00,48.74,48.74,48.72,48.73,6685.0,39.7459,39.7459,39.7296,39.7377,6685.0
2018-09-25 12:10:00,48.72,48.73,48.72,48.72,2300.0,39.7296,39.7377,39.7296,39.7296,2300.0
2018-09-25 12:15:00,48.72,48.72,48.67,48.67,6000.0,39.7296,39.7296,39.6888,39.6888,6000.0
2018-09-25 12:20:00,48.68,48.72,48.68,48.72,3700.0,39.6969,39.7296,39.6969,39.7296,3700.0
2018-09-25 12:25:00,48.72,48.72,48.69,48.7,6932.0,39.7296,39.7296,39.7051,39.7133,6932.0
2018-09-25 12:30:00,48.69,48.69,48.68,48.69,7148.0,39.7051,39.7051,39.6969,39.7051,7148.0
2018-09-25 12:35:00,48.69,48.69,48.69,48.69,6000.0,39.7051,39.7051,39.7051,39.7051,6000.0
2018-09-25 12:40:00,48.69,48.69,48.62,48.62,21701.0,39.7051,39.7051,39.648,39.648,21701.0
2018-09-25 12:45:00,48.62,48.63,48.6,48.62,13653.0,39.648,39.6562,39.6317,39.648,13653.0
2018-09-25 12:50:00,48.62,48.63,48.6,48.63,4874.0,39.648,39.6562,39.6317,39.6562,4874.0
2018-09-25 12:55:00,48.63,48.65,48.63,48.63,9885.0,39.6562,39.6725,39.6562,39.6562,9885.0
2018-09-25 13:00:00,48.65,48.66,48.64,48.66,5171.0,39.6725,39.6806,39.6643,39.6806,5171.0
2018-09-25 13:05:00,48.67,48.67,48.65,48.65,9133.0,39.6888,39.6888,39.6725,39.6725,9133.0
2018-09-25 13:10:00,48.65,48.65,48.62,48.64,5939.0,39.6725,39.6725,39.648,39.6643,5939.0
2018-09-25 13:15:00,48.65,48.67,48.63,48.65,4641.0,39.6725,39.6888,39.6562,39.6725,4641.0
2018-09-25 13:20:00,48.64,48.66,48.63,48.66,5094.0,39.6643,39.6806,39.6562,39.6806,5094.0
2018-09-25 13:25:00,48.66,48.66,48.65,48.66,5219.0,39.6806,39.6806,39.6725,39.6806,5219.0
2018-09-25 13:30:00,48.65,48.66,48.62,48.63,6038.0,39.6725,39.6806,39.648,39.6562,6038.0
2018-09-25 13:35:00,48.62,48.63,48.61,48.63,12824.0,39.648,39.6562,39.6399,39.6562,12824.0
2018-09-25 13:40:00,48.63,48.63,48.57,48.6,6211.0,39.6562,39.6562,39.6072,39.6317,6211.0
2018-09-25 13:45:00,48.6,48.63,48.59,48.63,8742.0,39.6317,39.6562,39.6236,39.6562,8742.0
2018-09-25 13:50:00,48.63,48.63,48.61,48.61,5754.0,39.6562,39.6562,39.6399,39.6399,5754.0
2018-09-25 13:55:00,48.61,48.62,48.6,48.62,9461.0,39.6399,39.648,39.6317,39.648,9461.0
2018-09-25 14:00:00,48.61,48.62,48.58,48.58,10600.0,39.6399,39.648,39.6154,39.6154,10600.0
2018-09-25 14:05:00,48.57,48.59,48.55,48.58,9814.0,39.6072,39.6236,39.5909,39.6154,9814.0
2018-09-25 14:10:00,48.57,48.57,48.57,48.57,1300.0,39.6072,39.6072,39.6072,39.6072,1300.0
2018-09-25 14:15:00,48.57,48.61,48.57,48.6,23809.0,39.6072,39.6399,39.6072,39.6317,23809.0
2018-09-25 14:20:00,48.61,48.62,48.59,48.59,11892.0,39.6399,39.648,39.6236,39.6236,11892.0
2018-09-25 14:25:00,48.59,48.59,48.57,48.57,4129.0,39.6236,39.6236,39.6072,39.6072,4129.0
2018-09-25 14:30:00,48.58,48.58,48.55,48.55,10206.0,39.6154,39.6154,39.5909,39.5909,10206.0
2018-09-25 14:35:00,48.55,48.55,48.53,48.55,10793.0,39.5909,39.5909,39.5746,39.5909,10793.0
2018-09-25 14:40:00,48.54,48.54,48.53,48.53,5579.0,39.5828,39.5828,39.5746,39.5746,5579.0
2018-09-25 14:45:00,48.53,48.56,48.53,48.54,8883.0,39.5746,39.5991,39.5746,39.5828,8883.0
2018-09-25 14:50:00,48.54,48.54,48.52,48.52,4976.0,39.5828,39.5828,39.5665,39.5665,4976.0
2018-09-25 14:55:00,48.53,48.54,48.51,48.54,8357.0,39.5746,39.5828,39.5583,39.5828,8357.0
2018-09-25 15:00:00,48.54,48.54,48.53,48.53,4271.0,39.5828,39.5828,39.5746,39.5746,4271.0
2018-09-25 15:05:00,48.53,48.53,48.51,48.53,16769.0,39.5746,39.5746,39.5583,39.5746,16769.0
2018-09-25 15:10:00,48.53,48.53,48.49,48.49,9833.0,39.5746,39.5746,39.542,39.542,9833.0
2018-09-25 15:15:00,48.5,48.52,48.5,48.5,10509.0,39.5502,39.5665,39.5502,39.5502,10509.0
2018-09-25 15:20:00,48.51,48.53,48.51,48.53,6690.0,39.5583,39.5746,39.5583,39.5746,6690.0
2018-09-25 15:25:00,48.53,48.55,48.52,48.54,9492.0,39.5746,39.5909,39.5665,39.5828,9492.0
2018-09-25 15:30:00,48.55,48.58,48.55,48.56,10295.0,39.5909,39.6154,39.5909,39.5991,10295.0
2018-09-25 15:35:00,48.56,48.6,48.56,48.58,12101.0,39.5991,39.6317,39.5991,39.6154,12101.0
2018-09-25 15:40:00,48.58,48.58,48.56,48.56,15162.0,39.6154,39.6154,39.5991,39.5991,15162.0
2018-09-25 15:45:00,48.57,48.58,48.55,48.55,13317.0,39.6072,39.6154,39.5909,39.5909,13317.0
2018-09-25 15:50:00,48.54,48.54,48.47,48.49,49702.0,39.5828,39.5828,39.5257,39.542,49702.0
2018-09-25 15:55:00,48.49,48.49,48.44,48.48,80015.0,39.542,39.542,39.5012,39.5339,80015.0
2018-09-26 09:30:00,48.71,49.05,48.66,48.94,51257.0,39.7214,39.9987,39.6806,39.909,51257.0
2018-09-26 09:35:00,48.95,49.02,48.75,48.76,41338.0,39.9171,39.9742,39.754,39.7622,41338.0
2018-09-26 09:40:00,48.79,48.79,48.69,48.72,21897.0,39.7866,39.7866,39.7051,39.7296,21897.0
2018-09-26 09:45:00,48.73,48.75,48.64,48.75,20558.0,39.7377,39.754,39.6643,39.754,20558.0
2018-09-26 09:50:00,48.76,48.8,48.74,48.76,11808.0,39.7622,39.7948,39.7459,39.7622,11808.0
2018-09-26 09:55:00,48.77,48.79,48.76,48.76,6542.0,39.7703,39.7866,39.7622,39.7622,6542.0
2018-09-26 10:00:00,48.77,48.8,48.75,48.75,10291.0,39.7703,39.7948,39.754,39.754,10291.0
2018-09-26 10:05:00,48.75,48.78,48.74,48.74,8632.0,39.754,39.7785,39.7459,39.7459,8632.0
2018-09-26 10:10:00,48.73,48.73,48.67,48.67,19666.0,39.7377,39.7377,39.6888,39.6888,19666.0
2018-09-26 10:15:00,48.68,48.69,48.66,48.68,12880.0,39.6969,39.7051,39.6806,39.6969,12880.0
2018-09-26 10:20:00,48.68,48.7,48.64,48.68,16999.0,39.6969,39.7133,39.6643,39.6969,16999.0
2018-09-26 10:25:00,48.69,48.71,48.66,48.66,10084.0,39.7051,39.7214,39.6806,39.6806,10084.0
2018-09-26 10:30:00,48.66,48.71,48.66,48.7,9907.0,39.6806,39.7214,39.6806,39.7133,9907.0
2018-09-26 10:35:00,48.7,48.75,48.69,48.74,10632.0,39.7133,39.754,39.7051,39.7459,10632.0
2018-09-26 10:40:00,48.74,48.74,48.71,48.71,7797.0,39.7459,39.7459,39.7214,39.7214,7797.0
2018-09-26 10:45:00,48.71,48.75,48.7,48.72,8588.0,39.7214,39.754,39.7133,39.7296,8588.0
2018-09-26 10:50:00,48.73,48.76,48.73,48.76,7600.0,39.7377,39.7622,39.7377,39.7622,7600.0
2018-09-26 10:55:00,48.76,48.8,48.75,48.77,13188.0,39.7622,39.7948,39.754,39.7703,13188.0
2018-09-26 11:00:00,48.77,48.8,48.77,48.77,8438.0,39.7703,39.7948,39.7703,39.7703,8438.0
2018-09-26 11:05:00,48.78,48.78,48.76,48.77,3574.0,39.7785,39.7785,39.7622,39.7703,3574.0
2018-09-26 11:10:00,48.78,48.79,48.78,48.78,1210.0,39.7785,39.7866,39.7785,39.7785,1210.0
2018-09-26 11:15:00,48.79,48.82,48.79,48.82,7953.0,39.7866,39.8111,39.7866,39.8111,7953.0
2018-09-26 11:20:00,48.82,48.85,48.77,48.81,15430.0,39.8111,39.8356,39.7703,39.803,15430.0
2018-09-26 11:25:00,48.81,48.85,48.81,48.85,8127.0,39.803,39.8356,39.803,39.8356,8127.0
2018-09-26 11:30:00,48.85,48.89,48.84,48.86,18663.0,39.8356,39.8682,39.8274,39.8437,18663.0
2018-09-26 11:35:00,48.86,48.86,48.84,48.84,4188.0,39.8437,39.8437,39.8274,39.8274,4188.0
2018-09-26 11:40:00,48.83,48.85,48.83,48.85,7194.0,39.8193,39.8356,39.8193,39.8356,7194.0
2018-09-26 11:45:00,48.86,48.86,48.81,48.81,8744.0,39.8437,39.8437,39.803,39.803,8744.0
2018-09-26 11:50:00,48.8,48.83,48.78,48.83,3807.0,39.7948,39.8193,39.7785,39.8193,3807.0
2018-09-26 11:55:00,48.83,48.83,48.79,48.79,5810.0,39.8193,39.8193,39.7866,39.7866,5810.0
2018-09-26 12:00:00,48.78,48.79,48.76,48.76,11171.0,39.7785,39.7866,39.7622,39.7622,11171.0
2018-09-26 12:05:00,48.75,48.75,48.75,48.75,6993.0,39.754,39.754,39.754,39.754,6993.0
2018-09-26 12:10:00,48.76,48.76,48.75,48.76,5047.0,39.7622,39.7622,39.754,39.7622,5047.0
2018-09-26 12:15:00,48.76,48.76,48.76,48.76,2200.0,39.7622,39.7622,39.7622,39.7622,2200.0
2018-09-26 12:20:00,48.76,48.76,48.75,48.75,8096.0,39.7622,39.7622,39.754,39.754,8096.0
2018-09-26 12:25:00,48.75,48.77,48.75,48.76,3900.0,39.754,39.7703,39.754,39.7622,3900.0
2018-09-26 12:30:00,48.74,48.75,48.74,48.75,2535.0,39.7459,39.754,39.7459,39.754,2535.0
2018-09-26 12:35:00,48.75,48.75,48.74,48.75,5531.0,39.754,39.754,39.7459,39.754,5531.0
2018-09-26 12:40:00,48.76,48.76,48.75,48.75,3551.0,39.7622,39.7622,39.754,39.754,3551.0
2018-09-26 12:45:00,48.76,48.76,48.76,48.76,1500.0,39.7622,39.7622,39.7622,39.7622,1500.0
2018-09-26 12:50:00,48.76,48.78,48.76,48.77,5183.0,39.7622,39.7785,39.7622,39.7703,5183.0
2018-09-26 12:55:00,48.77,48.78,48.77,48.77,4688.0,39.7703,39.7785,39.7703,39.7703,4688.0
2018-09-26 13:00:00,48.78,48.78,48.78,48.78,2102.0,39.7785,39.7785,39.7785,39.7785,2102.0
2018-09-26 13:05:00,48.78,48.78,48.78,48.78,1888.0,39.7785,39.7785,39.7785,39.7785,1888.0
2018-09-26 13:10:00,48.78,48.78,48.75,48.75,3956.0,39.7785,39.7785,39.754,39.754,3956.0
2018-09-26 13:15:00,48.76,48.76,48.75,48.76,5512.0,39.7622,39.7622,39.754,39.7622,5512.0
2018-09-26 13:20:00,48.75,48.75,48.74,48.74,4213.0,39.754,39.754,39.7459,39.7459,4213.0
2018-09-26 13:25:00,48.73,48.73,48.71,48.71,11976.0,39.7377,39.7377,39.7214,39.7214,11976.0
2018-09-26 13:30:00,48.71,48.71,48.65,48.67,28339.0,39.7214,39.7214,39.6725,39.6888,28339.0
2018-09-26 13:35:00,48.68,48.68,48.61,48.61,19044.0,39.6969,39.6969,39.6399,39.6399,19044.0
2018-09-26 13:40:00,48.62,48.62,48.6,48.61,13807.0,39.648,39.648,39.6317,39.6399,13807.0
2018-09-26 13:45:00,48.62,48.63,48.61,48.61,14130.0,39.648,39.6562,39.6399,39.6399,14130.0
2018-09-26 13:50:00,48.61,48.66,48.61,48.66,8294.0,39.6399,39.6806,39.6399,39.6806,8294.0
2018-09-26 13:55:00,48.66,48.7,48.66,48.7,7148.0,39.6806,39.7133,39.6806,39.7133,7148.0
2018-09-26 14:00:00,48.7,48.83,48.67,48.81,34153.0,39.7133,39.8193,39.6888,39.803,34153.0
2018-09-26 14:05:00,48.81,48.82,48.77,48.8,12687.0,39.803,39.8111,39.7703,39.7948,12687.0
2018-09-26 14:10:00,48.81,48.85,48.81,48.84,14910.0,39.803,39.8356,39.803,39.8274,14910.0
2018-09-26 14:15:00,48.85,48.96,48.85,48.94,25018.0,39.8356,39.9253,39.8356,39.909,25018.0
2018-09-26 14:20:00,48.95,48.95,48.92,48.92,9632.0,39.9171,39.9171,39.8927,39.8927,9632.0
2018-09-26 14:25:00,48.92,48.92,48.89,48.91,4395.0,39.8927,39.8927,39.8682,39.8845,4395.0
2018-09-26 14:30:00,48.91,48.93,48.88,48.91,14914.0,39.8845,39.9008,39.86,39.8845,14914.0
2018-09-26 14:35:00,48.91,48.91,48.85,48.87,9748.0,39.8845,39.8845,39.8356,39.8519,9748.0
2018-09-26 14:40:00,48.86,48.86,48.79,48.79,13400.0,39.8437,39.8437,39.7866,39.7866,13400.0
2018-09-26 14:45:00,48.79,48.81,48.76,48.8,13444.0,39.7866,39.803,39.7622,39.7948,13444.0
2018-09-26 14:50:00,48.8,48.81,48.78,48.79,8199.0,39.7948,39.803,39.7785,39.7866,8199.0
2018-09-26 14:55:00,48.8,48.82,48.8,48.81,8801.0,39.7948,39.8111,39.7948,39.803,8801.0
2018-09-26 15:00:00,48.8,48.8,48.74,48.77,20595.0,39.7948,39.7948,39.7459,39.7703,20595.0
2018-09-26 15:05:00,48.76,48.77,48.74,48.75,23653.0,39.7622,39.7703,39.7459,39.754,23653.0
2018-09-26 15:10:00,48.75,48.77,48.74,48.77,8640.0,39.754,39.7703,39.7459,39.7703,8640.0
2018-09-26 15:15:00,48.77,48.78,48.76,48.76,8160.0,39.7703,39.7785,39.7622,39.7622,8160.0
2018-09-26 15:20:00,48.77,48.85,48.77,48.82,16712.0,39.7703,39.8356,39.7703,39.8111,16712.0
2018-09-26 15:25:00,48.82,48.82,48.79,48.79,8496.0,39.8111,39.8111,39.7866,39.7866,8496.0
2018-09-26 15:30:00,48.79,48.79,48.69,48.69,22171.0,39.7866,39.7866,39.7051,39.7051,22171.0
2018-09-26 15:35:00,48.68,48.69,48.6,48.64,23201.0,39.6969,39.7051,39.6317,39.6643,23201.0
2018-09-26 15:40:00,48.64,48.64,48.51,48.51,34634.0,39.6643,39.6643,39.5583,39.5583,34634.0
2018-09-26 15:45:00,48.52,48.54,48.34,48.38,47689.0,39.5665,39.5828,39.4197,39.4523,47689.0
2018-09-26 15:50:00,48.38,48.43,48.27,48.38,53634.0,39.4523,39.4931,39.3626,39.4523,53634.0
2018-09-26 15:55:00,48.39,48.42,48.34,48.42,153439.0,39.4605,39.4849,39.4197,39.4849,153439.0
2018-09-27 09:30:00,48.4,48.58,48.4,48.51,16800.0,39.4686,39.6154,39.4686,39.5583,16800.0
2018-09-27 09:35:00,48.51,48.54,48.38,48.43,15465.0,39.5583,39.5828,39.4523,39.4931,15465.0
2018-09-27 09:40:00,48.43,48.51,48.43,48.49,7387.0,39.4931,39.5583,39.4931,39.542,7387.0
2018-09-27 09:45:00,48.49,48.56,48.49,48.49,5335.0,39.542,39.5991,39.542,39.542,5335.0
2018-09-27 09:50:00,48.49,48.5,48.39,48.41,11698.0,39.542,39.5502,39.4605,39.4768,11698.0
2018-09-27 09:55:00,48.43,48.48,48.43,48.44,5623.0,39.4931,39.5339,39.4931,39.5012,5623.0
2018-09-27 10:00:00,48.44,48.55,48.44,48.53,21004.0,39.5012,39.5909,39.5012,39.5746,21004.0
2018-09-27 10:05:00,48.53,48.57,48.52,48.57,8505.0,39.5746,39.6072,39.5665,39.6072,8505.0
2018-09-27 10:10:00,48.57,48.57,48.53,48.56,5913.0,39.6072,39.6072,39.5746,39.5991,5913.0
2018-09-27 10:15:00,48.56,48.59,48.55,48.57,3955.0,39.5991,39.6236,39.5909,39.6072,3955.0
2018-09-27 10:20:00,48.58,48.59,48.53,48.53,4600.0,39.6154,39.6236,39.5746,39.5746,4600.0
2018-09-27 10:25:00,48.54,48.6,48.53,48.59,6805.0,39.5828,39.6317,39.5746,39.6236,6805.0
2018-09-27 10:30:00,48.59,48.61,48.52,48.56,10282.0,39.6236,39.6399,39.5665,39.5991,10282.0
2018-09-27 10:35:00,48.56,48.59,48.53,48.54,12209.0,39.5991,39.6236,39.5746,39.5828,12209.0
2018-09-27 10:40:00,48.55,48.64,48.54,48.62,11462.0,39.5909,39.6643,39.5828,39.648,11462.0
2018-09-27 10:45:00,48.61,48.69,48.6,48.68,7411.0,39.6399,39.7051,39.6317,39.6969,7411.0
2018-09-27 10:50:00,48.68,48.69,48.64,48.67,9149.0,39.6969,39.7051,39.6643,39.6888,9149.0
2018-09-27 10:55:00,48.67,48.69,48.66,48.67,7230.0,39.6888,39.7051,39.6806,39.6888,7230.0
2018-09-27 11:00:00,48.68,48.76,48.68,48.75,21838.0,39.6969,39.7622,39.6969,39.754,21838.0
2018-09-27 11:05:00,48.73,48.73,48.69,48.7,10283.0,39.7377,39.7377,39.7051,39.7133,10283.0
2018-09-27 11:10:00,48.7,48.73,48.68,48.71,5849.0,39.7133,39.7377,39.6969,39.7214,5849.0
2018-09-27 11:15:00,48.71,48.74,48.69,48.69,5700.0,39.7214,39.7459,39.7051,39.7051,5700.0
2018-09-27 11:20:00,48.69,48.73,48.69,48.69,5977.0,39.7051,39.7377,39.7051,39.7051,5977.0
2018-09-27 11:25:00,48.68,48.68,48.62,48.62,8140.0,39.6969,39.6969,39.648,39.648,8140.0
2018-09-27 11:30:00,48.62,48.64,48.61,48.64,3600.0,39.648,39.6643,39.6399,39.6643,3600.0
2018-09-27 11:35:00,48.63,48.64,48.61,48.62,4012.0,39.6562,39.6643,39.6399,39.648,4012.0
2018-09-27 11:40:00,48.62,48.65,48.62,48.65,3684.0,39.648,39.6725,39.648,39.6725,3684.0
2018-09-27 11:45:00,48.65,48.65,48.61,48.61,4195.0,39.6725,39.6725,39.6399,39.6399,4195.0
2018-09-27 11:50:00,48.6,48.62,48.6,48.6,4495.0,39.6317,39.648,39.6317,39.6317,4495.0
2018-09-27 11:55:00,48.61,48.66,48.61,48.66,5705.0,39.6399,39.6806,39.6399,39.6806,5705.0
2018-09-27 12:00:00,48.66,48.68,48.65,48.67,8000.0,39.6806,39.6969,39.6725,39.6888,8000.0
2018-09-27 12:05:00,48.67,48.71,48.66,48.7,5162.0,39.6888,39.7214,39.6806,39.7133,5162.0
2018-09-27 12:10:00,48.7,48.7,48.66,48.68,6866.0,39.7133,39.7133,39.6806,39.6969,6866.0
2018-09-27 12:15:00,48.69,48.71,48.69,48.7,5131.0,39.7051,39.7214,39.7051,39.7133,5131.0
2018-09-27 12:20:00,48.7,48.71,48.69,48.7,2334.0,39.7133,39.7214,39.7051,39.7133,2334.0
2018-09-27 12:25:00,48.69,48.72,48.69,48.72,7415.0,39.7051,39.7296,39.7051,39.7296,7415.0
2018-09-27 12:30:00,48.72,48.73,48.69,48.69,6787.0,39.7296,39.7377,39.7051,39.7051,6787.0
2018-09-27 12:35:00,48.7,48.7,48.68,48.68,3415.0,39.7133,39.7133,39.6969,39.6969,3415.0
2018-09-27 12:40:00,48.68,48.69,48.64,48.64,7508.0,39.6969,39.7051,39.6643,39.6643,7508.0
2018-09-27 12:45:00,48.64,48.66,48.63,48.64,4791.0,39.6643,39.6806,39.6562,39.6643,4791.0
2018-09-27 12:50:00,48.64,48.65,48.61,48.63,12470.0,39.6643,39.6725,39.6399,39.6562,12470.0
2018-09-27 12:55:00,48.64,48.64,48.61,48.63,4880.0,39.6643,39.6643,39.6399,39.6562,4880.0
2018-09-27 13:00:00,48.62,48.62,48.59,48.62,4570.0,39.648,39.648,39.6236,39.648,4570.0
2018-09-27 13:05:00,48.62,48.62,48.6,48.61,4800.0,39.648,39.648,39.6317,39.6399,4800.0
2018-09-27 13:10:00,48.61,48.62,48.58,48.6,6800.0,39.6399,39.648,39.6154,39.6317,6800.0
2018-09-27 13:15:00,48.61,48.61,48.6,48.61,3400.0,39.6399,39.6399,39.6317,39.6399,3400.0
2018-09-27 13:20:00,48.62,48.62,48.54,48.55,10484.0,39.648,39.648,39.5828,39.5909,10484.0
2018-09-27 13:25:00,48.55,48.58,48.55,48.58,8861.0,39.5909,39.6154,39.5909,39.6154,8861.0
2018-09-27 13:30:00,48.57,48.6,48.57,48.6,3800.0,39.6072,39.6317,39.6072,39.6317,3800.0
2018-09-27 13:35:00,48.59,48.61,48.59,48.59,2328.0,39.6236,39.6399,39.6236,39.6236,2328.0
2018-09-27 13:40:00,48.58,48.61,48.57,48.6,5980.0,39.6154,39.6399,39.6072,39.6317,5980.0
2018-09-27 13:45:00,48.6,48.62,48.6,48.6,2110.0,39.6317,39.648,39.6317,39.6317,2110.0
2018-09-27 13:50:00,48.6,48.6,48.58,48.58,4388.0,39.6317,39.6317,39.6154,39.6154,4388.0
2018-09-27 13:55:00,48.58,48.59,48.56,48.56,5265.0,39.6154,39.6236,39.5991,39.5991,5265.0
2018-09-27 14:00:00,48.55,48.55,48.53,48.54,4500.0,39.5909,39.5909,39.5746,39.5828,4500.0
2018-09-27 14:05:00,48.54,48.54,48.49,48.51,7500.0,39.5828,39.5828,39.542,39.5583,7500.0
2018-09-27 14:10:00,48.51,48.51,48.5,48.5,10408.0,39.5583,39.5583,39.5502,39.5502,10408.0
2018-09-27 14:15:00,48.5,48.51,48.48,48.49,7386.0,39.5502,39.5583,39.5339,39.542,7386.0
2018-09-27 14:20:00,48.5,48.51,48.49,48.5,8600.0,39.5502,39.5583,39.542,39.5502,8600.0
2018-09-27 14:25:00,48.49,48.52,48.49,48.5,8186.0,39.542,39.5665,39.542,39.5502,8186.0
2018-09-27 14:30:00,48.5,48.51,48.49,48.51,8000.0,39.5502,39.5583,39.542,39.5583,8000.0
2018-09-27 14:35:00,48.5,48.5,48.49,48.49,2500.0,39.5502,39.5502,39.542,39.542,2500.0
2018-09-27 14:40:00,48.49,48.5,48.39,48.39,30520.0,39.542,39.5502,39.4605,39.4605,30520.0
2018-09-27 14:45:00,48.4,48.42,48.4,48.42,10800.0,39.4686,39.4849,39.4686,39.4849,10800.0
2018-09-27 14:50:00,48.42,48.45,48.41,48.45,6300.0,39.4849,39.5094,39.4768,39.5094,6300.0
2018-09-27 14:55:00,48.45,48.47,48.42,48.43,10714.0,39.5094,39.5257,39.4849,39.4931,10714.0
2018-09-27 15:00:00,48.43,48.46,48.43,48.45,4800.0,39.4931,39.5175,39.4931,39.5094,4800.0
2018-09-27 15:05:00,48.44,48.44,48.39,48.4,10499.0,39.5012,39.5012,39.4605,39.4686,10499.0
2018-09-27 15:10:00,48.41,48.42,48.39,48.41,8356.0,39.4768,39.4849,39.4605,39.4768,8356.0
2018-09-27 15:15:00,48.41,48.45,48.41,48.44,12050.0,39.4768,39.5094,39.4768,39.5012,12050.0
2018-09-27 15:20:00,48.45,48.46,48.42,48.43,6508.0,39.5094,39.5175,39.4849,39.4931,6508.0
2018-09-27 15:25:00,48.43,48.43,48.38,48.4,14213.0,39.4931,39.4931,39.4523,39.4686,14213.0
2018-09-27 15:30:00,48.39,48.42,48.39,48.41,14283.0,39.4605,39.4849,39.4605,39.4768,14283.0
2018-09-27 15:35:00,48.42,48.43,48.37,48.39,22421.0,39.4849,39.4931,39.4442,39.4605,22421.0
2018-09-27 15:40:00,48.38,48.38,48.3,48.31,26209.0,39.4523,39.4523,39.3871,39.3952,26209.0
2018-09-27 15:45:00,48.31,48.36,48.29,48.29,42534.0,39.3952,39.436,39.3789,39.3789,42534.0
2018-09-27 15:50:00,48.28,48.37,48.23,48.37,45005.0,39.3708,39.4442,39.33,39.4442,45005.0
2018-09-27 15:55:00,48.37,48.43,48.35,48.35,71253.0,39.4442,39.4931,39.4278,39.4278,71253.0
2018-09-28 09:30:00,48.27,48.27,48.07,48.16,11849.0,39.3626,39.3626,39.1995,39.2729,11849.0
2018-09-28 09:35:00,48.15,48.22,48.11,48.21,10575.0,39.2647,39.3218,39.2321,39.3137,10575.0
2018-09-28 09:40:00,48.23,48.28,48.2,48.26,5805.0,39.33,39.3708,39.3055,39.3544,5805.0
2018-09-28 09:45:00,48.25,48.3,48.18,48.28,15792.0,39.3463,39.3871,39.2892,39.3708,15792.0
2018-09-28 09:50:00,48.27,48.34,48.27,48.33,13578.0,39.3626,39.4197,39.3626,39.4115,13578.0
2018-09-28 09:55:00,48.31,48.35,48.29,48.34,17442.0,39.3952,39.4278,39.3789,39.4197,17442.0
2018-09-28 10:00:00,48.34,48.37,48.33,48.37,12878.0,39.4197,39.4442,39.4115,39.4442,12878.0
2018-09-28 10:05:00,48.37,48.37,48.33,48.37,11157.0,39.4442,39.4442,39.4115,39.4442,11157.0
2018-09-28 10:10:00,48.37,48.37,48.33,48.33,9181.0,39.4442,39.4442,39.4115,39.4115,9181.0
2018-09-28 10:15:00,48.32,48.39,48.31,48.39,6900.0,39.4034,39.4605,39.3952,39.4605,6900.0
2018-09-28 10:20:00,48.41,48.44,48.37,48.39,8600.0,39.4768,39.5012,39.4442,39.4605,8600.0
2018-09-28 10:25:00,48.39,48.47,48.39,48.46,7510.0,39.4605,39.5257,39.4605,39.5175,7510.0
2018-09-28 10:30:00,48.46,48.49,48.44,48.46,8016.0,39.5175,39.542,39.5012,39.5175,8016.0
2018-09-28 10:35:00,48.47,48.54,48.47,48.54,8081.0,39.5257,39.5828,39.5257,39.5828,8081.0
2018-09-28 10:40:00,48.54,48.55,48.5,48.51,6500.0,39.5828,39.5909,39.5502,39.5583,6500.0
2018-09-28 10:45:00,48.51,48.53,48.43,48.43,10641.0,39.5583,39.5746,39.4931,39.4931,10641.0
2018-09-28 10:50:00,48.43,48.49,48.43,48.49,16061.0,39.4931,39.542,39.4931,39.542,16061.0
2018-09-28 10:55:00,48.49,48.51,48.47,48.49,21055.0,39.542,39.5583,39.5257,39.542,21055.0
2018-09-28 11:00:00,48.49,48.53,48.49,48.51,17423.0,39.542,39.5746,39.542,39.5583,17423.0
2018-09-28 11:05:00,48.51,48.53,48.5,48.5,13369.0,39.5583,39.5746,39.5502,39.5502,13369.0
2018-09-28 11:10:00,48.52,48.55,48.51,48.55,9081.0,39.5665,39.5909,39.5583,39.5909,9081.0
2018-09-28 11:15:00,48.54,48.62,48.54,48.62,10844.0,39.5828,39.648,39.5828,39.648,10844.0
2018-09-28 11:20:00,48.62,48.64,48.59,48.59,16243.0,39.648,39.6643,39.6236,39.6236,16243.0
2018-09-28 11:25:00,48.59,48.6,48.56,48.59,7312.0,39.6236,39.6317,39.5991,39.6236,7312.0
2018-09-28 11:30:00,48.59,48.61,48.59,48.59,7809.0,39.6236,39.6399,39.6236,39.6236,7809.0
2018-09-28 11:35:00,48.58,48.63,48.58,48.62,8672.0,39.6154,39.6562,39.6154,39.648,8672.0
2018-09-28 11:40:00,48.62,48.64,48.62,48.63,5100.0,39.648,39.6643,39.648,39.6562,5100.0
2018-09-28 11:45:00,48.64,48.68,48.63,48.68,8219.0,39.6643,39.6969,39.6562,39.6969,8219.0
2018-09-28 11:50:00,48.67,48.68,48.63,48.63,7235.0,39.6888,39.6969,39.6562,39.6562,7235.0
2018-09-28 11:55:00,48.63,48.65,48.63,48.65,5118.0,39.6562,39.6725,39.6562,39.6725,5118.0
2018-09-28 12:00:00,48.65,48.69,48.64,48.65,10475.0,39.6725,39.7051,39.6643,39.6725,10475.0
2018-09-28 12:05:00,48.66,48.66,48.64,48.66,2600.0,39.6806,39.6806,39.6643,39.6806,2600.0
2018-09-28 12:10:00,48.67,48.69,48.67,48.69,3580.0,39.6888,39.7051,39.6888,39.7051,3580.0
2018-09-28 12:15:00,48.7,48.71,48.69,48.7,6797.0,39.7133,39.7214,39.7051,39.7133,6797.0
2018-09-28 12:20:00,48.71,48.71,48.68,48.71,4500.0,39.7214,39.7214,39.6969,39.7214,4500.0
2018-09-28 12:25:00,48.71,48.72,48.68,48.68,5000.0,39.7214,39.7296,39.6969,39.6969,5000.0
2018-09-28 12:30:00,48.7,48.72,48.7,48.71,5560.0,39.7133,39.7296,39.7133,39.7214,5560.0
2018-09-28 12:35:00,48.7,48.73,48.69,48.72,4085.0,39.7133,39.7377,39.7051,39.7296,4085.0
2018-09-28 12:40:00,48.73,48.73,48.71,48.71,3596.0,39.7377,39.7377,39.7214,39.7214,3596.0
2018-09-28 12:45:00,48.71,48.71,48.55,48.58,5794.0,39.7214,39.7214,39.5909,39.6154,5794.0
2018-09-28 12:50:00,48.57,48.63,48.57,48.63,9002.0,39.6072,39.6562,39.6072,39.6562,9002.0
2018-09-28 12:55:00,48.64,48.65,48.63,48.64,5873.0,39.6643,39.6725,39.6562,39.6643,5873.0
2018-09-28 13:00:00,48.64,48.64,48.58,48.6,8039.0,39.6643,39.6643,39.6154,39.6317,8039.0
2018-09-28 13:05:00,48.61,48.62,48.6,48.61,4114.0,39.6399,39.648,39.6317,39.6399,4114.0
2018-09-28 13:10:00,48.62,48.67,48.62,48.67,600.0,39.648,39.6888,39.648,39.6888,600.0
2018-09-28 13:15:00,48.68,48.68,48.65,48.66,4833.0,39.6969,39.6969,39.6725,39.6806,4833.0
2018-09-28 13:20:00,48.66,48.69,48.66,48.69,3465.0,39.6806,39.7051,39.6806,39.7051,3465.0
2018-09-28 13:25:00,48.69,48.71,48.67,48.71,3998.0,39.7051,39.7214,39.6888,39.7214,3998.0
2018-09-28 13:30:00,48.71,48.76,48.71,48.76,14024.0,39.7214,39.7622,39.7214,39.7622,14024.0
2018-09-28 13:35:00,48.76,48.77,48.74,48.77,4943.0,39.7622,39.7703,39.7459,39.7703,4943.0
2018-09-28 13:40:00,48.78,48.78,48.74,48.74,3468.0,39.7785,39.7785,39.7459,39.7459,3468.0
2018-09-28 13:45:00,48.74,48.76,48.74,48.76,5004.0,39.7459,39.7622,39.7459,39.7622,5004.0
2018-09-28 13:50:00,48.76,48.79,48.76,48.77,2300.0,39.7622,39.7866,39.7622,39.7703,2300.0
2018-09-28 13:55:00,48.78,48.79,48.75,48.76,4701.0,39.7785,39.7866,39.754,39.7622,4701.0
2018-09-28 14:00:00,48.75,48.75,48.67,48.67,6963.0,39.754,39.754,39.6888,39.6888,6963.0
2018-09-28 14:05:00,48.68,48.68,48.65,48.67,6153.0,39.6969,39.6969,39.6725,39.6888,6153.0
2018-09-28 14:10:00,48.67,48.68,48.66,48.68,2361.0,39.6888,39.6969,39.6806,39.6969,2361.0
2018-09-28 14:15:00,48.68,48.69,48.68,48.69,3776.0,39.6969,39.7051,39.6969,39.7051,3776.0
2018-09-28 14:20:00,48.7,48.72,48.7,48.72,2300.0,39.7133,39.7296,39.7133,39.7296,2300.0
2018-09-28 14:25:00,48.72,48.73,48.7,48.7,4551.0,39.7296,39.7377,39.7133,39.7133,4551.0
2018-09-28 14:30:00,48.7,48.7,48.68,48.69,4939.0,39.7133,39.7133,39.6969,39.7051,4939.0
2018-09-28 14:35:00,48.69,48.69,48.68,48.69,3500.0,39.7051,39.7051,39.6969,39.7051,3500.0
2018-09-28 14:40:00,48.7,48.71,48.67,48.68,6719.0,39.7133,39.7214,39.6888,39.6969,6719.0
2018-09-28 14:45:00,48.69,48.69,48.66,48.67,5762.0,39.7051,39.7051,39.6806,39.6888,5762.0
2018-09-28 14:50:00,48.68,48.68,48.68,48.68,2400.0,39.6969,39.6969,39.6969,39.6969,2400.0
2018-09-28 14:55:00,48.68,48.68,48.61,48.63,4140.0,39.6969,39.6969,39.6399,39.6562,4140.0
2018-09-28 15:00:00,48.63,48.64,48.61,48.63,9626.0,39.6562,39.6643,39.6399,39.6562,9626.0
2018-09-28 15:05:00,48.63,48.65,48.63,48.64,5339.0,39.6562,39.6725,39.6562,39.6643,5339.0
2018-09-28 15:10:00,48.66,48.66,48.65,48.65,3218.0,39.6806,39.6806,39.6725,39.6725,3218.0
2018-09-28 15:15:00,48.66,48.66,48.65,48.65,2297.0,39.6806,39.6806,39.6725,39.6725,2297.0
2018-09-28 15:20:00,48.65,48.71,48.65,48.71,11022.0,39.6725,39.7214,39.6725,39.7214,11022.0
2018-09-28 15:25:00,48.7,48.72,48.65,48.65,9282.0,39.7133,39.7296,39.6725,39.6725,9282.0
2018-09-28 15:30:00,48.64,48.64,48.59,48.63,21990.0,39.6643,39.6643,39.6236,39.6562,21990.0
2018-09-28 15:35:00,48.62,48.65,48.62,48.63,7719.0,39.648,39.6725,39.648,39.6562,7719.0
2018-09-28 15:40:00,48.63,48.66,48.6,48.6,14454.0,39.6562,39.6806,39.6317,39.6317,14454.0
2018-09-28 15:45:00,48.6,48.64,48.6,48.61,31235.0,39.6317,39.6643,39.6317,39.6399,31235.0
2018-09-28 15:50:00,48.61,48.63,48.54,48.63,37896.0,39.6399,39.6562,39.5828,39.6562,37896.0
2018-09-28 15:55:00,48.64,48.66,48.6,48.66,56930.0,39.6643,39.6806,39.6317,39.6806,56930.0
2018-10-01 09:30:00,49.0,49.0,48.81,48.94,14712.0,39.9579,39.9579,39.803,39.909,14712.0
2018-10-01 09:35:00,48.9,49.02,48.9,49.0,9557.0,39.8763,39.9742,39.8763,39.9579,9557.0
2018-10-01 09:40:00,48.98,48.98,48.91,48.91,4605.0,39.9416,39.9416,39.8845,39.8845,4605.0
2018-10-01 09:45:00,48.91,48.95,48.91,48.95,5674.0,39.8845,39.9171,39.8845,39.9171,5674.0
2018-10-01 09:50:00,48.94,48.97,48.9,48.94,6406.0,39.909,39.9334,39.8763,39.909,6406.0
2018-10-01 09:55:00,48.93,48.93,48.89,48.9,4636.0,39.9008,39.9008,39.8682,39.8763,4636.0
2018-10-01 10:00:00,48.9,48.91,48.82,48.83,10902.0,39.8763,39.8845,39.8111,39.8193,10902.0
2018-10-01 10:05:00,48.84,48.89,48.84,48.87,12046.0,39.8274,39.8682,39.8274,39.8519,12046.0
2018-10-01 10:10:00,48.87,48.87,48.83,48.84,4625.0,39.8519,39.8519,39.8193,39.8274,4625.0
2018-10-01 10:15:00,48.83,48.86,48.82,48.86,8300.0,39.8193,39.8437,39.8111,39.8437,8300.0
2018-10-01 10:20:00,48.86,48.87,48.85,48.87,2900.0,39.8437,39.8519,39.8356,39.8519,2900.0
2018-10-01 10:25:00,48.88,48.94,48.87,48.94,9003.0,39.86,39.909,39.8519,39.909,9003.0
2018-10-01 10:30:00,48.95,48.99,48.95,48.98,9651.0,39.9171,39.9497,39.9171,39.9416,9651.0
2018-10-01 10:35:00,48.98,48.98,48.93,48.94,3086.0,39.9416,39.9416,39.9008,39.909,3086.0
2018-10-01 10:40:00,48.94,48.96,48.94,48.96,5609.0,39.909,39.9253,39.909,39.9253,5609.0
2018-10-01 10:45:00,48.96,48.96,48.94,48.94,4270.0,39.9253,39.9253,39.909,39.909,4270.0
2018-10-01 10:50:00,48.93,48.93,48.91,48.91,5610.0,39.9008,39.9008,39.8845,39.8845,5610.0
2018-10-01 10:55:00,48.92,48.93,48.91,48.93,3301.0,39.8927,39.9008,39.8845,39.9008,3301.0
2018-10-01 11:00:00,48.94,48.95,48.92,48.92,10023.0,39.909,39.9171,39.8927,39.8927,10023.0
2018-10-01 11:05:00,48.92,48.92,48.87,48.87,3053.0,39.8927,39.8927,39.8519,39.8519,3053.0
2018-10-01 11:10:00,48.87,48.9,48.87,48.89,6401.0,39.8519,39.8763,39.8519,39.8682,6401.0
2018-10-01 11:15:00,48.89,48.89,48.88,48.88,3100.0,39.8682,39.8682,39.86,39.86,3100.0
2018-10-01 11:20:00,48.89,48.94,48.89,48.94,5800.0,39.8682,39.909,39.8682,39.909,5800.0
2018-10-01 11:25:00,48.94,48.96,48.92,48.95,4988.0,39.909,39.9253,39.8927,39.9171,4988.0
2018-10-01 11:30:00,48.94,48.96,48.93,48.95,4090.0,39.909,39.9253,39.9008,39.9171,4090.0
2018-10-01 11:35:00,48.95,49.04,48.95,49.04,18552.0,39.9171,39.9905,39.9171,39.9905,18552.0
2018-10-01 11:40:00,49.05,49.05,48.99,49.01,9917.0,39.9987,39.9987,39.9497,39.966,9917.0
2018-10-01 11:45:00,49.01,49.01,48.98,49.01,3610.0,39.966,39.966,39.9416,39.966,3610.0
2018-10-01 11:50:00,49.02,49.05,49.02,49.05,13357.0,39.9742,39.9987,39.9742,39.9987,13357.0
2018-10-01 11:55:00,49.05,49.08,49.01,49.08,9255.0,39.9987,40.0231,39.966,40.0231,9255.0
2018-10-01 12:00:00,49.08,49.09,49.06,49.09,5307.0,40.0231,40.0313,40.0068,40.0313,5307.0
2018-10-01 12:05:00,49.1,49.14,49.08,49.08,11713.0,40.0394,40.0721,40.0231,40.0231,11713.0
2018-10-01 12:10:00,49.08,49.1,49.07,49.1,5726.0,40.0231,40.0394,40.015,40.0394,5726.0
2018-10-01 12:15:00,49.1,49.13,49.1,49.12,9500.0,40.0394,40.0639,40.0394,40.0558,9500.0
2018-10-01 12:20:00,49.1,49.1,49.0,49.03,5576.0,40.0394,40.0394,39.9579,39.9824,5576.0
2018-10-01 12:25:00,49.02,49.03,49.01,49.02,1600.0,39.9742,39.9824,39.966,39.9742,1600.0
2018-10-01 12:30:00,49.0,49.0,48.96,48.98,6943.0,39.9579,39.9579,39.9253,39.9416,6943.0
2018-10-01 12:35:00,48.98,48.99,48.97,48.98,4500.0,39.9416,39.9497,39.9334,39.9416,4500.0
2018-10-01 12:40:00,48.98,48.98,48.92,48.96,5930.0,39.9416,39.9416,39.8927,39.9253,5930.0
2018-10-01 12:45:00,48.95,48.96,48.93,48.95,10069.0,39.9171,39.9253,39.9008,39.9171,10069.0
2018-10-01 12:50:00,48.96,49.04,48.96,49.02,14637.0,39.9253,39.9905,39.9253,39.9742,14637.0
2018-10-01 12:55:00,49.02,49.02,48.98,48.98,900.0,39.9742,39.9742,39.9416,39.9416,900.0
2018-10-01 13:00:00,48.98,49.0,48.98,48.99,2489.0,39.9416,39.9579,39.9416,39.9497,2489.0
2018-10-01 13:05:00,48.99,49.0,48.96,48.97,5695.0,39.9497,39.9579,39.9253,39.9334,5695.0
2018-10-01 13:10:00,48.96,48.98,48.95,48.98,5293.0,39.9253,39.9416,39.9171,39.9416,5293.0
2018-10-01 13:15:00,48.97,49.0,48.97,48.99,3610.0,39.9334,39.9579,39.9334,39.9497,3610.0
2018-10-01 13:20:00,49.0,49.01,49.0,49.01,3000.0,39.9579,39.966,39.9579,39.966,3000.0
2018-10-01 13:25:00,49.01,49.03,49.0,49.03,4252.0,39.966,39.9824,39.9579,39.9824,4252.0
2018-10-01 13:30:00,49.03,49.04,49.03,49.03,13867.0,39.9824,39.9905,39.9824,39.9824,13867.0
2018-10-01 13:35:00,49.01,49.02,49.01,49.02,3400.0,39.966,39.9742,39.966,39.9742,3400.0
2018-10-01 13:40:00,49.02,49.03,49.01,49.03,1400.0,39.9742,39.9824,39.966,39.9824,1400.0
2018-10-01 13:45:00,49.03,49.03,49.02,49.02,1200.0,39.9824,39.9824,39.9742,39.9742,1200.0
2018-10-01 13:50:00,49.03,49.03,48.98,48.99,4200.0,39.9824,39.9824,39.9416,39.9497,4200.0
2018-10-01 13:55:00,48.98,48.98,48.96,48.97,4925.0,39.9416,39.9416,39.9253,39.9334,4925.0
2018-10-01 14:00:00,48.97,48.97,48.9,48.9,15923.0,39.9334,39.9334,39.8763,39.8763,15923.0
2018-10-01 14:05:00,48.91,48.93,48.91,48.93,3418.0,39.8845,39.9008,39.8845,39.9008,3418.0
2018-10-01 14:10:00,48.94,48.95,48.91,48.94,5126.0,39.909,39.9171,39.8845,39.909,5126.0
2018-10-01 14:15:00,48.93,48.93,48.92,48.92,2664.0,39.9008,39.9008,39.8927,39.8927,2664.0
2018-10-01 14:20:00,48.92,48.93,48.89,48.89,5300.0,39.8927,39.9008,39.8682,39.8682,5300.0
2018-10-01 14:25:00,48.89,48.9,48.89,48.9,888.0,39.8682,39.8763,39.8682,39.8763,888.0
2018-10-01 14:30:00,48.9,48.9,48.86,48.87,9583.0,39.8763,39.8763,39.8437,39.8519,9583.0
2018-10-01 14:35:00,48.86,48.87,48.85,48.87,2950.0,39.8437,39.8519,39.8356,39.8519,2950.0
2018-10-01 14:40:00,48.87,48.88,48.87,48.88,3891.0,39.8519,39.86,39.8519,39.86,3891.0
2018-10-01 14:45:00,48.89,48.92,48.89,48.91,4400.0,39.8682,39.8927,39.8682,39.8845,4400.0
2018-10-01 14:50:00,48.91,48.92,48.91,48.91,8167.0,39.8845,39.8927,39.8845,39.8845,8167.0
2018-10-01 14:55:00,48.92,48.94,48.9,48.92,16785.0,39.8927,39.909,39.8763,39.8927,16785.0
2018-10-01 15:00:00,48.93,48.93,48.9,48.9,18805.0,39.9008,39.9008,39.8763,39.8763,18805.0
2018-10-01 15:05:00,48.91,48.92,48.9,48.91,14123.0,39.8845,39.8927,39.8763,39.8845,14123.0
2018-10-01 15:10:00,48.92,48.93,48.89,48.92,10378.0,39.8927,39.9008,39.8682,39.8927,10378.0
2018-10-01 15:15:00,48.93,48.93,48.89,48.9,5170.0,39.9008,39.9008,39.8682,39.8763,5170.0
2018-10-01 15:20:00,48.86,48.89,48.86,48.89,12241.0,39.8437,39.8682,39.8437,39.8682,12241.0
2018-10-01 15:25:00,48.87,48.87,48.81,48.83,20928.0,39.8519,39.8519,39.803,39.8193,20928.0
2018-10-01 15:30:00,48.83,48.83,48.72,48.74,23295.0,39.8193,39.8193,39.7296,39.7459,23295.0
2018-10-01 15:35:00,48.74,48.75,48.69,48.72,11850.0,39.7459,39.754,39.7051,39.7296,11850.0
2018-10-01 15:40:00,48.72,48.73,48.67,48.71,17786.0,39.7296,39.7377,39.6888,39.7214,17786.0
2018-10-01 15:45:00,48.72,48.8,48.72,48.79,30244.0,39.7296,39.7948,39.7296,39.7866,30244.0
2018-10-01 15:50:00,48.78,48.81,48.76,48.81,21637.0,39.7785,39.803,39.7622,39.803,21637.0
2018-10-01 15:55:00,48.81,48.9,48.81,48.87,55892.0,39.803,39.8763,39.803,39.8519,55892.0
2018-10-02 09:30:00,48.75,48.89,48.68,48.86,11022.0,39.754,39.8682,39.6969,39.8437,11022.0
2018-10-02 09:35:00,48.81,48.87,48.76,48.77,10293.0,39.803,39.8519,39.7622,39.7703,10293.0
2018-10-02 09:40:00,48.77,48.88,48.77,48.83,5098.0,39.7703,39.86,39.7703,39.8193,5098.0
2018-10-02 09:45:00,48.84,48.88,48.76,48.76,14186.0,39.8274,39.86,39.7622,39.7622,14186.0
2018-10-02 09:50:00,48.75,48.81,48.75,48.77,7079.0,39.754,39.803,39.754,39.7703,7079.0
2018-10-02 09:55:00,48.78,48.88,48.77,48.86,12664.0,39.7785,39.86,39.7703,39.8437,12664.0
2018-10-02 10:00:00,48.85,48.85,48.77,48.78,7091.0,39.8356,39.8356,39.7703,39.7785,7091.0
2018-10-02 10:05:00,48.79,48.83,48.76,48.8,5321.0,39.7866,39.8193,39.7622,39.7948,5321.0
2018-10-02 10:10:00,48.8,48.81,48.74,48.75,10181.0,39.7948,39.803,39.7459,39.754,10181.0
2018-10-02 10:15:00,48.76,48.82,48.76,48.81,7660.0,39.7622,39.8111,39.7622,39.803,7660.0
2018-10-02 10:20:00,48.79,48.79,48.72,48.79,18492.0,39.7866,39.7866,39.7296,39.7866,18492.0
2018-10-02 10:25:00,48.79,48.85,48.78,48.85,6495.0,39.7866,39.8356,39.7785,39.8356,6495.0
2018-10-02 10:30:00,48.86,48.95,48.85,48.91,11397.0,39.8437,39.9171,39.8356,39.8845,11397.0
2018-10-02 10:35:00,48.92,48.95,48.82,48.85,11744.0,39.8927,39.9171,39.8111,39.8356,11744.0
2018-10-02 10:40:00,48.81,48.85,48.79,48.79,6696.0,39.803,39.8356,39.7866,39.7866,6696.0
2018-10-02 10:45:00,48.78,48.83,48.71,48.82,20347.0,39.7785,39.8193,39.7214,39.8111,20347.0
2018-10-02 10:50:00,48.83,48.92,48.83,48.92,9039.0,39.8193,39.8927,39.8193,39.8927,9039.0
2018-10-02 10:55:00,48.92,48.93,48.88,48.88,10648.0,39.8927,39.9008,39.86,39.86,10648.0
2018-10-02 11:00:00,48.87,48.9,48.85,48.89,2964.0,39.8519,39.8763,39.8356,39.8682,2964.0
2018-10-02 11:05:00,48.88,48.92,48.88,48.92,7959.0,39.86,39.8927,39.86,39.8927,7959.0
2018-10-02 11:10:00,48.92,48.93,48.9,48.92,6423.0,39.8927,39.9008,39.8763,39.8927,6423.0
2018-10-02 11:15:00,48.92,48.92,48.85,48.85,13116.0,39.8927,39.8927,39.8356,39.8356,13116.0
2018-10-02 11:20:00,48.85,48.93,48.85,48.93,10719.0,39.8356,39.9008,39.8356,39.9008,10719.0
2018-10-02 11:25:00,48.92,48.92,48.91,48.91,1560.0,39.8927,39.8927,39.8845,39.8845,1560.0
2018-10-02 11:30:00,48.92,48.94,48.88,48.92,9608.0,39.8927,39.909,39.86,39.8927,9608.0
2018-10-02 11:35:00,48.92,48.92,48.85,48.86,3249.0,39.8927,39.8927,39.8356,39.8437,3249.0
2018-10-02 11:40:00,48.86,48.93,48.85,48.93,7146.0,39.8437,39.9008,39.8356,39.9008,7146.0
2018-10-02 11:45:00,48.93,48.98,48.93,48.97,5856.0,39.9008,39.9416,39.9008,39.9334,5856.0
2018-10-02 11:50:00,48.95,48.96,48.94,48.96,5846.0,39.9171,39.9253,39.909,39.9253,5846.0
2018-10-02 11:55:00,48.96,48.97,48.92,48.92,4621.0,39.9253,39.9334,39.8927,39.8927,4621.0
2018-10-02 12:00:00,48.92,48.97,48.92,48.94,10613.0,39.8927,39.9334,39.8927,39.909,10613.0
2018-10-02 12:05:00,48.93,48.94,48.92,48.94,7746.0,39.9008,39.909,39.8927,39.909,7746.0
2018-10-02 12:10:00,48.94,48.94,48.9,48.9,2150.0,39.909,39.909,39.8763,39.8763,2150.0
2018-10-02 12:15:00,48.87,48.87,48.86,48.86,6331.0,39.8519,39.8519,39.8437,39.8437,6331.0
2018-10-02 12:20:00,48.85,48.88,48.85,48.88,3627.0,39.8356,39.86,39.8356,39.86,3627.0
2018-10-02 12:25:00,48.89,48.91,48.89,48.9,3481.0,39.8682,39.8845,39.8682,39.8763,3481.0
2018-10-02 12:30:00,48.9,48.94,48.89,48.93,14266.0,39.8763,39.909,39.8682,39.9008,14266.0
2018-10-02 12:35:00,48.92,48.93,48.91,48.93,3827.0,39.8927,39.9008,39.8845,39.9008,3827.0
2018-10-02 12:40:00,48.92,48.92,48.92,48.92,2100.0,39.8927,39.8927,39.8927,39.8927,2100.0
2018-10-02 12:45:00,48.92,48.92,48.92,48.92,6034.0,39.8927,39.8927,39.8927,39.8927,6034.0
2018-10-02 12:50:00,48.91,48.91,48.82,48.87,17061.0,39.8845,39.8845,39.8111,39.8519,17061.0
2018-10-02 12:55:00,48.85,48.9,48.84,48.9,9401.0,39.8356,39.8763,39.8274,39.8763,9401.0
2018-10-02 13:00:00,48.9,48.94,48.9,48.94,2500.0,39.8763,39.909,39.8763,39.909,2500.0
2018-10-02 13:05:00,48.94,48.97,48.94,48.97,5317.0,39.909,39.9334,39.909,39.9334,5317.0
2018-10-02 13:10:00,48.97,49.02,48.97,49.01,16762.0,39.9334,39.9742,39.9334,39.966,16762.0
2018-10-02 13:15:00,49.01,49.06,49.01,49.05,9487.0,39.966,40.0068,39.966,39.9987,9487.0
2018-10-02 13:20:00,49.05,49.06,49.04,49.06,4326.0,39.9987,40.0068,39.9905,40.0068,4326.0
2018-10-02 13:25:00,49.05,49.05,49.04,49.05,8192.0,39.9987,39.9987,39.9905,39.9987,8192.0
2018-10-02 13:30:00,49.05,49.07,49.04,49.07,7436.0,39.9987,40.015,39.9905,40.015,7436.0
2018-10-02 13:35:00,49.08,49.1,49.08,49.1,4069.0,40.0231,40.0394,40.0231,40.0394,4069.0
2018-10-02 13:40:00,49.09,49.1,49.09,49.09,4351.0,40.0313,40.0394,40.0313,40.0313,4351.0
2018-10-02 13:45:00,49.1,49.1,49.04,49.06,13728.0,40.0394,40.0394,39.9905,40.0068,13728.0
2018-10-02 13:50:00,49.05,49.05,49.05,49.05,200.0,39.9987,39.9987,39.9987,39.9987,200.0
2018-10-02 13:55:00,49.03,49.03,49.01,49.03,10424.0,39.9824,39.9824,39.966,39.9824,10424.0
2018-10-02 14:00:00,49.03,49.08,49.01,49.07,5189.0,39.9824,40.0231,39.966,40.015,5189.0
2018-10-02 14:05:00,49.06,49.08,49.06,49.08,8390.0,40.0068,40.0231,40.0068,40.0231,8390.0
2018-10-02 14:10:00,49.08,49.09,49.08,49.08,3522.0,40.0231,40.0313,40.0231,40.0231,3522.0
2018-10-02 14:15:00,49.08,49.09,49.08,49.09,4079.0,40.0231,40.0313,40.0231,40.0313,4079.0
2018-10-02 14:20:00,49.09,49.14,49.09,49.12,6866.0,40.0313,40.0721,40.0313,40.0558,6866.0
2018-10-02 14:25:00,49.12,49.13,49.12,49.12,4756.0,40.0558,40.0639,40.0558,40.0558,4756.0
2018-10-02 14:30:00,49.11,49.11,49.09,49.1,1604.0,40.0476,40.0476,40.0313,40.0394,1604.0
2018-10-02 14:35:00,49.11,49.11,49.04,49.05,12625.0,40.0476,40.0476,39.9905,39.9987,12625.0
2018-10-02 14:40:00,49.05,49.06,49.03,49.03,6364.0,39.9987,40.0068,39.9824,39.9824,6364.0
2018-10-02 14:45:00,49.02,49.04,49.02,49.04,1827.0,39.9742,39.9905,39.9742,39.9905,1827.0
2018-10-02 14:50:00,49.05,49.06,49.03,49.03,4319.0,39.9987,40.0068,39.9824,39.9824,4319.0
2018-10-02 14:55:00,49.02,49.03,49.01,49.02,3066.0,39.9742,39.9824,39.966,39.9742,3066.0
2018-10-02 15:00:00,49.02,49.02,48.92,48.94,8982.0,39.9742,39.9742,39.8927,39.909,8982.0
2018-10-02 15:05:00,48.93,48.95,48.91,48.93,12020.0,39.9008,39.9171,39.8845,39.9008,12020.0
2018-10-02 15:10:00,48.94,48.94,48.89,48.9,2808.0,39.909,39.909,39.8682,39.8763,2808.0
2018-10-02 15:15:00,48.89,48.91,48.86,48.86,11122.0,39.8682,39.8845,39.8437,39.8437,11122.0
2018-10-02 15:20:00,48.86,48.89,48.84,48.85,7880.0,39.8437,39.8682,39.8274,39.8356,7880.0
2018-10-02 15:25:00,48.85,48.89,48.85,48.86,11348.0,39.8356,39.8682,39.8356,39.8437,11348.0
2018-10-02 15:30:00,48.87,48.9,48.85,48.85,9426.0,39.8519,39.8763,39.8356,39.8356,9426.0
2018-10-02 15:35:00,48.85,48.89,48.84,48.88,8364.0,39.8356,39.8682,39.8274,39.86,8364.0
2018-10-02 15:40:00,48.89,48.96,48.89,48.96,31943.0,39.8682,39.9253,39.8682,39.9253,31943.0
2018-10-02 15:45:00,48.96,49.02,48.95,48.95,20095.0,39.9253,39.9742,39.9171,39.9171,20095.0
2018-10-02 15:50:00,48.96,49.08,48.96,48.99,57433.0,39.9253,40.0231,39.9253,39.9497,57433.0
2018-10-02 15:55:00,48.99,49.01,48.97,49.0,40985.0,39.9497,39.966,39.9334,39.9579,40985.0
2018-10-03 09:30:00,49.28,49.44,49.28,49.43,22517.0,40.1862,40.3167,40.1862,40.3085,22517.0
2018-10-03 09:35:00,49.45,49.46,49.39,49.41,11137.0,40.3249,40.333,40.2759,40.2922,11137.0
2018-10-03 09:40:00,49.44,49.46,49.32,49.32,11999.0,40.3167,40.333,40.2188,40.2188,11999.0
2018-10-03 09:45:00,49.33,49.41,49.33,49.36,10795.0,40.227,40.2922,40.227,40.2515,10795.0
2018-10-03 09:50:00,49.37,49.39,49.32,49.35,7023.0,40.2596,40.2759,40.2188,40.2433,7023.0
2018-10-03 09:55:00,49.36,49.39,49.34,49.37,7444.0,40.2515,40.2759,40.2352,40.2596,7444.0
2018-10-03 10:00:00,49.37,49.4,49.36,49.37,8501.0,40.2596,40.2841,40.2515,40.2596,8501.0
2018-10-03 10:05:00,49.38,49.41,49.37,49.39,6737.0,40.2678,40.2922,40.2596,40.2759,6737.0
2018-10-03 10:10:00,49.4,49.41,49.37,49.41,10306.0,40.2841,40.2922,40.2596,40.2922,10306.0
2018-10-03 10:15:00,49.4,49.4,49.37,49.39,4697.0,40.2841,40.2841,40.2596,40.2759,4697.0
2018-10-03 10:20:00,49.39,49.39,49.35,49.39,4075.0,40.2759,40.2759,40.2433,40.2759,4075.0
2018-10-03 10:25:00,49.39,49.39,49.37,49.37,5912.0,40.2759,40.2759,40.2596,40.2596,5912.0
2018-10-03 10:30:00,49.37,49.43,49.37,49.4,10469.0,40.2596,40.3085,40.2596,40.2841,10469.0
2018-10-03 10:35:00,49.41,49.43,49.31,49.33,6965.0,40.2922,40.3085,40.2107,40.227,6965.0
2018-10-03 10:40:00,49.33,49.33,49.29,49.29,6398.0,40.227,40.227,40.1944,40.1944,6398.0
2018-10-03 10:45:00,49.3,49.33,49.29,49.33,5376.0,40.2025,40.227,40.1944,40.227,5376.0
2018-10-03 10:50:00,49.33,49.33,49.29,49.29,6933.0,40.227,40.227,40.1944,40.1944,6933.0
2018-10-03 10:55:00,49.28,49.29,49.26,49.27,12533.0,40.1862,40.1944,40.1699,40.1781,12533.0
2018-10-03 11:00:00,49.28,49.29,49.21,49.21,9361.0,40.1862,40.1944,40.1291,40.1291,9361.0
2018-10-03 11:05:00,49.2,49.21,49.2,49.2,2667.0,40.121,40.1291,40.121,40.121,2667.0
2018-10-03 11:10:00,49.21,49.21,49.16,49.16,6610.0,40.1291,40.1291,40.0884,40.0884,6610.0
2018-10-03 11:15:00,49.15,49.21,49.15,49.21,5689.0,40.0802,40.1291,40.0802,40.1291,5689.0
2018-10-03 11:20:00,49.21,49.29,49.21,49.29,4830.0,40.1291,40.1944,40.1291,40.1944,4830.0
2018-10-03 11:25:00,49.29,49.31,49.28,49.3,6560.0,40.1944,40.2107,40.1862,40.2025,6560.0
2018-10-03 11:30:00,49.3,49.31,49.27,49.27,2547.0,40.2025,40.2107,40.1781,40.1781,2547.0
2018-10-03 11:35:00,49.26,49.28,49.21,49.26,5600.0,40.1699,40.1862,40.1291,40.1699,5600.0
2018-10-03 11:40:00,49.26,49.26,49.23,49.24,1800.0,40.1699,40.1699,40.1455,40.1536,1800.0
2018-10-03 11:45:00,49.24,49.25,49.2,49.25,4336.0,40.1536,40.1618,40.121,40.1618,4336.0
2018-10-03 11:50:00,49.26,49.28,49.26,49.26,2416.0,40.1699,40.1862,40.1699,40.1699,2416.0
2018-10-03 11:55:00,49.26,49.3,49.25,49.29,2500.0,40.1699,40.2025,40.1618,40.1944,2500.0
2018-10-03 12:00:00,49.31,49.32,49.28,49.29,4040.0,40.2107,40.2188,40.1862,40.1944,4040.0
2018-10-03 12:05:00,49.3,49.3,49.27,49.27,2100.0,40.2025,40.2025,40.1781,40.1781,2100.0
2018-10-03 12:10:00,49.26,49.27,49.24,49.26,11314.0,40.1699,40.1781,40.1536,40.1699,11314.0
2018-10-03 12:15:00,49.26,49.26,49.26,49.26,8799.0,40.1699,40.1699,40.1699,40.1699,8799.0
2018-10-03 12:20:00,49.27,49.3,49.26,49.3,12182.0,40.1781,40.2025,40.1699,40.2025,12182.0
2018-10-03 12:25:00,49.31,49.33,49.29,49.29,6947.0,40.2107,40.227,40.1944,40.1944,6947.0
2018-10-03 12:30:00,49.29,49.29,49.26,49.28,6530.0,40.1944,40.1944,40.1699,40.1862,6530.0
2018-10-03 12:35:00,49.29,49.29,49.24,49.24,4954.0,40.1944,40.1944,40.1536,40.1536,4954.0
2018-10-03 12:40:00,49.24,49.26,49.23,49.24,3050.0,40.1536,40.1699,40.1455,40.1536,3050.0
2018-10-03 12:45:00,49.25,49.26,49.25,49.25,6117.0,40.1618,40.1699,40.1618,40.1618,6117.0
2018-10-03 12:50:00,49.26,49.27,49.25,49.25,997.0,40.1699,40.1781,40.1618,40.1618,997.0
2018-10-03 12:55:00,49.25,49.26,49.25,49.25,3985.0,40.1618,40.1699,40.1618,40.1618,3985.0
2018-10-03 13:00:00,49.24,49.28,49.24,49.28,7311.0,40.1536,40.1862,40.1536,40.1862,7311.0
2018-10-03 13:05:00,49.29,49.35,49.29,49.35,5180.0,40.1944,40.2433,40.1944,40.2433,5180.0
2018-10-03 13:10:00,49.34,49.34,49.29,49.3,6614.0,40.2352,40.2352,40.1944,40.2025,6614.0
2018-10-03 13:15:00,49.3,49.32,49.3,49.32,1500.0,40.2025,40.2188,40.2025,40.2188,1500.0
2018-10-03 13:20:00,49.33,49.34,49.32,49.34,2300.0,40.227,40.2352,40.2188,40.2352,2300.0
2018-10-03 13:25:00,49.33,49.33,49.33,49.33,3390.0,40.227,40.227,40.227,40.227,3390.0
2018-10-03 13:30:00,49.33,49.34,49.31,49.32,4400.0,40.227,40.2352,40.2107,40.2188,4400.0
2018-10-03 13:35:00,49.31,49.31,49.29,49.29,4568.0,40.2107,40.2107,40.1944,40.1944,4568.0
2018-10-03 13:40:00,49.3,49.31,49.24,49.24,15192.0,40.2025,40.2107,40.1536,40.1536,15192.0
2018-10-03 13:45:00,49.23,49.26,49.22,49.26,6200.0,40.1455,40.1699,40.1373,40.1699,6200.0
2018-10-03 13:50:00,49.26,49.28,49.24,49.24,14281.0,40.1699,40.1862,40.1536,40.1536,14281.0
2018-10-03 13:55:00,49.25,49.28,49.23,49.24,7004.0,40.1618,40.1862,40.1455,40.1536,7004.0
2018-10-03 14:00:00,49.24,49.28,49.23,49.27,10506.0,40.1536,40.1862,40.1455,40.1781,10506.0
2018-10-03 14:05:00,49.28,49.29,49.28,49.29,3600.0,40.1862,40.1944,40.1862,40.1944,3600.0
2018-10-03 14:10:00,49.29,49.31,49.29,49.31,2800.0,40.1944,40.2107,40.1944,40.2107,2800.0
2018-10-03 14:15:00,49.31,49.31,49.26,49.28,8572.0,40.2107,40.2107,40.1699,40.1862,8572.0
2018-10-03 14:20:00,49.28,49.28,49.24,49.24,5893.0,40.1862,40.1862,40.1536,40.1536,5893.0
2018-10-03 14:25:00,49.24,49.25,49.23,49.23,6462.0,40.1536,40.1618,40.1455,40.1455,6462.0
2018-10-03 14:30:00,49.24,49.25,49.18,49.18,7203.0,40.1536,40.1618,40.1047,40.1047,7203.0
2018-10-03 14:35:00,49.17,49.17,49.08,49.12,13819.0,40.0965,40.0965,40.0231,40.0558,13819.0
2018-10-03 14:40:00,49.11,49.13,49.09,49.11,7992.0,40.0476,40.0639,40.0313,40.0476,7992.0
2018-10-03 14:45:00,49.11,49.13,49.08,49.09,5649.0,40.0476,40.0639,40.0231,40.0313,5649.0
2018-10-03 14:50:00,49.09,49.12,49.08,49.09,6602.0,40.0313,40.0558,40.0231,40.0313,6602.0
2018-10-03 14:55:00,49.1,49.18,49.1,49.18,13880.0,40.0394,40.1047,40.0394,40.1047,13880.0
2018-10-03 15:00:00,49.18,49.21,49.16,49.19,8992.0,40.1047,40.1291,40.0884,40.1128,8992.0
2018-10-03 15:05:00,49.2,49.22,49.19,49.21,6505.0,40.121,40.1373,40.1128,40.1291,6505.0
2018-10-03 15:10:00,49.21,49.22,49.18,49.22,6746.0,40.1291,40.1373,40.1047,40.1373,6746.0
2018-10-03 15:15:00,49.22,49.22,49.16,49.16,6744.0,40.1373,40.1373,40.0884,40.0884,6744.0
2018-10-03 15:20:00,49.17,49.17,49.12,49.12,17132.0,40.0965,40.0965,40.0558,40.0558,17132.0
2018-10-03 15:25:00,49.13,49.14,49.09,49.14,6989.0,40.0639,40.0721,40.0313,40.0721,6989.0
2018-10-03 15:30:00,49.15,49.21,49.15,49.21,18663.0,40.0802,40.1291,40.0802,40.1291,18663.0
2018-10-03 15:35:00,49.2,49.2,49.16,49.17,3213.0,40.121,40.121,40.0884,40.0965,3213.0
2018-10-03 15:40:00,49.18,49.2,49.13,49.13,26023.0,40.1047,40.121,40.0639,40.0639,26023.0
2018-10-03 15:45:00,49.14,49.17,49.12,49.12,27467.0,40.0721,40.0965,40.0558,40.0558,27467.0
2018-10-03 15:50:00,49.12,49.22,49.11,49.22,43671.0,40.0558,40.1373,40.0476,40.1373,43671.0
2018-10-03 15:55:00,49.22,49.23,49.13,49.14,36366.0,40.1373,40.1455,40.0639,40.0721,36366.0
2018-10-04 09:30:00,48.68,48.72,48.37,48.4,50791.0,39.9677,40.0006,39.7132,39.7378,50791.0
2018-10-04 09:35:00,48.4,48.43,48.19,48.33,57116.0,39.7378,39.7625,39.5654,39.6804,57116.0
2018-10-04 09:40:00,48.33,48.39,48.27,48.27,25507.0,39.6804,39.7296,39.6311,39.6311,25507.0
2018-10-04 09:45:00,48.26,48.26,48.13,48.2,38006.0,39.6229,39.6229,39.5162,39.5736,38006.0
2018-10-04 09:50:00,48.2,48.27,48.15,48.17,27599.0,39.5736,39.6311,39.5326,39.549,27599.0
2018-10-04 09:55:00,48.18,48.22,48.09,48.2,29245.0,39.5572,39.59,39.4833,39.5736,29245.0
2018-10-04 10:00:00,48.2,48.22,48.13,48.21,28777.0,39.5736,39.59,39.5162,39.5818,28777.0
2018-10-04 10:05:00,48.2,48.25,48.18,48.23,30786.0,39.5736,39.6147,39.5572,39.5983,30786.0
2018-10-04 10:10:00,48.23,48.29,48.19,48.29,25275.0,39.5983,39.6475,39.5654,39.6475,25275.0
2018-10-04 10:15:00,48.28,48.31,48.21,48.26,19893.0,39.6393,39.6639,39.5818,39.6229,19893.0
2018-10-04 10:20:00,48.25,48.25,48.17,48.19,20462.0,39.6147,39.6147,39.549,39.5654,20462.0
2018-10-04 10:25:00,48.19,48.26,48.16,48.22,20394.0,39.5654,39.6229,39.5408,39.59,20394.0
2018-10-04 10:30:00,48.21,48.26,48.18,48.21,14630.0,39.5818,39.6229,39.5572,39.5818,14630.0
2018-10-04 10:35:00,48.22,48.31,48.2,48.31,23695.0,39.59,39.6639,39.5736,39.6639,23695.0
2018-10-04 10:40:00,48.29,48.33,48.25,48.32,21455.0,39.6475,39.6804,39.6147,39.6721,21455.0
2018-10-04 10:45:00,48.32,48.38,48.32,48.38,47972.0,39.6721,39.7214,39.6721,39.7214,47972.0
2018-10-04 10:50:00,48.39,48.43,48.36,48.42,19030.0,39.7296,39.7625,39.705,39.7543,19030.0
2018-10-04 10:55:00,48.41,48.46,48.39,48.4,22513.0,39.746,39.7871,39.7296,39.7378,22513.0
2018-10-04 11:00:00,48.39,48.53,48.38,48.53,25432.0,39.7296,39.8446,39.7214,39.8446,25432.0
2018-10-04 11:05:00,48.53,48.53,48.48,48.5,23660.0,39.8446,39.8446,39.8035,39.8199,23660.0
2018-10-04 11:10:00,48.49,48.51,48.41,48.41,27910.0,39.8117,39.8281,39.746,39.746,27910.0
2018-10-04 11:15:00,48.41,48.46,48.4,48.45,23262.0,39.746,39.7871,39.7378,39.7789,23262.0
2018-10-04 11:20:00,48.45,48.47,48.4,48.47,18443.0,39.7789,39.7953,39.7378,39.7953,18443.0
2018-10-04 11:25:00,48.47,48.5,48.41,48.41,17245.0,39.7953,39.8199,39.746,39.746,17245.0
2018-10-04 11:30:00,48.42,48.46,48.39,48.42,14729.0,39.7543,39.7871,39.7296,39.7543,14729.0
2018-10-04 11:35:00,48.41,48.46,48.4,48.41,22377.0,39.746,39.7871,39.7378,39.746,22377.0
2018-10-04 11:40:00,48.42,48.49,48.41,48.45,13810.0,39.7543,39.8117,39.746,39.7789,13810.0
2018-10-04 11:45:00,48.45,48.49,48.45,48.46,9902.0,39.7789,39.8117,39.7789,39.7871,9902.0
2018-10-04 11:50:00,48.46,48.48,48.41,48.44,17825.0,39.7871,39.8035,39.746,39.7707,17825.0
2018-10-04 11:55:00,48.45,48.5,48.44,48.48,20168.0,39.7789,39.8199,39.7707,39.8035,20168.0
2018-10-04 12:00:00,48.45,48.48,48.44,48.47,13628.0,39.7789,39.8035,39.7707,39.7953,13628.0
2018-10-04 12:05:00,48.46,48.5,48.44,48.49,21670.0,39.7871,39.8199,39.7707,39.8117,21670.0
2018-10-04 12:10:00,48.48,48.48,48.4,48.41,14471.0,39.8035,39.8035,39.7378,39.746,14471.0
2018-10-04 12:15:00,48.42,48.45,48.38,48.43,9310.0,39.7543,39.7789,39.7214,39.7625,9310.0
2018-10-04 12:20:00,48.42,48.43,48.34,48.37,15916.0,39.7543,39.7625,39.6886,39.7132,15916.0
2018-10-04 12:25:00,48.37,48.38,48.32,48.36,14812.0,39.7132,39.7214,39.6721,39.705,14812.0
2018-10-04 12:30:00,48.35,48.39,48.32,48.39,13089.0,39.6968,39.7296,39.6721,39.7296,13089.0
2018-10-04 12:35:00,48.39,48.42,48.37,48.39,10904.0,39.7296,39.7543,39.7132,39.7296,10904.0
2018-10-04 12:40:00,48.39,48.42,48.38,48.4,9611.0,39.7296,39.7543,39.7214,39.7378,9611.0
2018-10-04 12:45:00,48.39,48.44,48.39,48.44,9678.0,39.7296,39.7707,39.7296,39.7707,9678.0
2018-10-04 12:50:00,48.44,48.45,48.39,48.42,11050.0,39.7707,39.7789,39.7296,39.7543,11050.0
2018-10-04 12:55:00,48.41,48.44,48.4,48.43,10493.0,39.746,39.7707,39.7378,39.7625,10493.0
2018-10-04 13:00:00,48.42,48.42,48.36,48.4,8751.0,39.7543,39.7543,39.705,39.7378,8751.0
2018-10-04 13:05:00,48.4,48.45,48.39,48.4,8264.0,39.7378,39.7789,39.7296,39.7378,8264.0
2018-10-04 13:10:00,48.41,48.42,48.36,48.4,14994.0,39.746,39.7543,39.705,39.7378,14994.0
2018-10-04 13:15:00,48.41,48.43,48.31,48.32,14093.0,39.746,39.7625,39.6639,39.6721,14093.0
2018-10-04 13:20:00,48.31,48.33,48.29,48.33,8300.0,39.6639,39.6804,39.6475,39.6804,8300.0
2018-10-04 13:25:00,48.33,48.37,48.32,48.34,11657.0,39.6804,39.7132,39.6721,39.6886,11657.0
2018-10-04 13:30:00,48.34,48.34,48.25,48.3,10873.0,39.6886,39.6886,39.6147,39.6557,10873.0
2018-10-04 13:35:00,48.3,48.31,48.26,48.28,8665.0,39.6557,39.6639,39.6229,39.6393,8665.0
2018-10-04 13:40:00,48.28,48.3,48.28,48.29,9550.0,39.6393,39.6557,39.6393,39.6475,9550.0
2018-10-04 13:45:00,48.29,48.29,48.22,48.22,19854.0,39.6475,39.6475,39.59,39.59,19854.0
2018-10-04 13:50:00,48.22,48.26,48.2,48.2,14342.0,39.59,39.6229,39.5736,39.5736,14342.0
2018-10-04 13:55:00,48.2,48.21,48.16,48.21,10471.0,39.5736,39.5818,39.5408,39.5818,10471.0
2018-10-04 14:00:00,48.2,48.25,48.2,48.25,16387.0,39.5736,39.6147,39.5736,39.6147,16387.0
2018-10-04 14:05:00,48.25,48.25,48.2,48.21,14308.0,39.6147,39.6147,39.5736,39.5818,14308.0
2018-10-04 14:10:00,48.2,48.2,48.15,48.17,13807.0,39.5736,39.5736,39.5326,39.549,13807.0
2018-10-04 14:15:00,48.17,48.18,48.1,48.11,13101.0,39.549,39.5572,39.4915,39.4997,13101.0
2018-10-04 14:20:00,48.1,48.12,48.05,48.05,23473.0,39.4915,39.5079,39.4505,39.4505,23473.0
2018-10-04 14:25:00,48.05,48.11,48.05,48.11,14183.0,39.4505,39.4997,39.4505,39.4997,14183.0
2018-10-04 14:30:00,48.1,48.16,48.09,48.15,13554.0,39.4915,39.5408,39.4833,39.5326,13554.0
2018-10-04 14:35:00,48.15,48.26,48.15,48.24,14399.0,39.5326,39.6229,39.5326,39.6065,14399.0
2018-10-04 14:40:00,48.24,48.24,48.16,48.18,13659.0,39.6065,39.6065,39.5408,39.5572,13659.0
2018-10-04 14:45:00,48.17,48.2,48.12,48.15,10226.0,39.549,39.5736,39.5079,39.5326,10226.0
2018-10-04 14:50:00,48.17,48.21,48.16,48.21,8549.0,39.549,39.5818,39.5408,39.5818,8549.0
2018-10-04 14:55:00,48.22,48.26,48.22,48.26,11271.0,39.59,39.6229,39.59,39.6229,11271.0
2018-10-04 15:00:00,48.26,48.29,48.25,48.29,12790.0,39.6229,39.6475,39.6147,39.6475,12790.0
2018-10-04 15:05:00,48.3,48.35,48.29,48.33,11364.0,39.6557,39.6968,39.6475,39.6804,11364.0
2018-10-04 15:10:00,48.33,48.34,48.28,48.3,10681.0,39.6804,39.6886,39.6393,39.6557,10681.0
2018-10-04 15:15:00,48.3,48.32,48.29,48.31,9564.0,39.6557,39.6721,39.6475,39.6639,9564.0
2018-10-04 15:20:00,48.3,48.32,48.29,48.3,14015.0,39.6557,39.6721,39.6475,39.6557,14015.0
2018-10-04 15:25:00,48.3,48.33,48.26,48.26,15940.0,39.6557,39.6804,39.6229,39.6229,15940.0
2018-10-04 15:30:00,48.26,48.29,48.25,48.25,15329.0,39.6229,39.6475,39.6147,39.6147,15329.0
2018-10-04 15:35:00,48.25,48.28,48.24,48.25,9798.0,39.6147,39.6393,39.6065,39.6147,9798.0
2018-10-04 15:40:00,48.26,48.33,48.25,48.33,15854.0,39.6229,39.6804,39.6147,39.6804,15854.0
2018-10-04 15:45:00,48.34,48.45,48.34,48.43,26963.0,39.6886,39.7789,39.6886,39.7625,26963.0
2018-10-04 15:50:00,48.43,48.46,48.4,48.45,20241.0,39.7625,39.7871,39.7378,39.7789,20241.0
2018-10-04 15:55:00,48.46,48.46,48.35,48.39,57251.0,39.7871,39.7871,39.6968,39.7296,57251.0
2018-10-05 09:30:00,48.42,48.66,48.41,48.64,37517.0,39.7543,39.9513,39.746,39.9349,37517.0
2018-10-05 09:35:00,48.65,48.83,48.65,48.77,30694.0,39.9431,40.0909,39.9431,40.0416,30694.0
2018-10-05 09:40:00,48.77,48.85,48.74,48.81,18625.0,40.0416,40.1073,40.017,40.0745,18625.0
2018-10-05 09:45:00,48.81,48.84,48.69,48.69,17104.0,40.0745,40.0991,39.9759,39.9759,17104.0
2018-10-05 09:50:00,48.69,48.76,48.68,48.75,21185.0,39.9759,40.0334,39.9677,40.0252,21185.0
2018-10-05 09:55:00,48.74,48.74,48.59,48.61,15900.0,40.017,40.017,39.8938,39.9102,15900.0
2018-10-05 10:00:00,48.61,48.67,48.57,48.6,25687.0,39.9102,39.9595,39.8774,39.902,25687.0
2018-10-05 10:05:00,48.6,48.74,48.6,48.72,26175.0,39.902,40.017,39.902,40.0006,26175.0
2018-10-05 10:10:00,48.7,48.7,48.63,48.67,16546.0,39.9841,39.9841,39.9267,39.9595,16546.0
2018-10-05 10:15:00,48.68,48.7,48.57,48.61,20970.0,39.9677,39.9841,39.8774,39.9102,20970.0
2018-10-05 10:20:00,48.62,48.76,48.61,48.76,15576.0,39.9185,40.0334,39.9102,40.0334,15576.0
2018-10-05 10:25:00,48.74,48.77,48.73,48.74,13102.0,40.017,40.0416,40.0088,40.017,13102.0
2018-10-05 10:30:00,48.74,48.74,48.7,48.72,9387.0,40.017,40.017,39.9841,40.0006,9387.0
2018-10-05 10:35:00,48.73,48.75,48.69,48.7,12000.0,40.0088,40.0252,39.9759,39.9841,12000.0
2018-10-05 10:40:00,48.69,48.72,48.65,48.66,11302.0,39.9759,40.0006,39.9431,39.9513,11302.0
2018-10-05 10:45:00,48.66,48.69,48.57,48.57,18962.0,39.9513,39.9759,39.8774,39.8774,18962.0
2018-10-05 10:50:00,48.56,48.56,48.5,48.55,20037.0,39.8692,39.8692,39.8199,39.861,20037.0
2018-10-05 10:55:00,48.54,48.55,48.48,48.49,11523.0,39.8528,39.861,39.8035,39.8117,11523.0
2018-10-05 11:00:00,48.49,48.5,48.44,48.47,12192.0,39.8117,39.8199,39.7707,39.7953,12192.0
2018-10-05 11:05:00,48.48,48.48,48.36,48.37,13394.0,39.8035,39.8035,39.705,39.7132,13394.0
2018-10-05 11:10:00,48.37,48.37,48.3,48.33,19662.0,39.7132,39.7132,39.6557,39.6804,19662.0
2018-10-05 11:15:00,48.34,48.34,48.21,48.28,15963.0,39.6886,39.6886,39.5818,39.6393,15963.0
2018-10-05 11:20:00,48.27,48.27,48.19,48.25,13283.0,39.6311,39.6311,39.5654,39.6147,13283.0
2018-10-05 11:25:00,48.27,48.28,48.21,48.23,10760.0,39.6311,39.6393,39.5818,39.5983,10760.0
2018-10-05 11:30:00,48.23,48.29,48.2,48.24,18778.0,39.5983,39.6475,39.5736,39.6065,18778.0
2018-10-05 11:35:00,48.25,48.3,48.2,48.3,17892.0,39.6147,39.6557,39.5736,39.6557,17892.0
2018-10-05 11:40:00,48.29,48.29,48.17,48.18,10500.0,39.6475,39.6475,39.549,39.5572,10500.0
2018-10-05 11:45:00,48.15,48.18,48.12,48.17,12708.0,39.5326,39.5572,39.5079,39.549,12708.0
2018-10-05 11:50:00,48.16,48.16,47.99,48.01,29037.0,39.5408,39.5408,39.4012,39.4176,29037.0
2018-10-05 11:55:00,48.01,48.15,48.01,48.05,39990.0,39.4176,39.5326,39.4176,39.4505,39990.0
2018-10-05 12:00:00,48.05,48.13,48.04,48.13,15521.0,39.4505,39.5162,39.4423,39.5162,15521.0
2018-10-05 12:05:00,48.12,48.17,48.08,48.16,12988.0,39.5079,39.549,39.4751,39.5408,12988.0
2018-10-05 12:10:00,48.15,48.15,48.05,48.08,9370.0,39.5326,39.5326,39.4505,39.4751,9370.0
2018-10-05 12:15:00,48.08,48.14,48.06,48.11,13884.0,39.4751,39.5244,39.4587,39.4997,13884.0
2018-10-05 12:20:00,48.11,48.15,48.11,48.12,7993.0,39.4997,39.5326,39.4997,39.5079,7993.0
2018-10-05 12:25:00,48.11,48.15,48.09,48.09,11311.0,39.4997,39.5326,39.4833,39.4833,11311.0
2018-10-05 12:30:00,48.08,48.08,47.92,47.99,27288.0,39.4751,39.4751,39.3437,39.4012,27288.0
2018-10-05 12:35:00,47.99,48.03,47.92,47.92,36766.0,39.4012,39.434,39.3437,39.3437,36766.0
2018-10-05 12:40:00,47.92,47.92,47.82,47.88,15890.0,39.3437,39.3437,39.2616,39.3109,15890.0
2018-10-05 12:45:00,47.88,47.94,47.87,47.94,13610.0,39.3109,39.3602,39.3027,39.3602,13610.0
2018-10-05 12:50:00,47.94,47.96,47.9,47.93,12300.0,39.3602,39.3766,39.3273,39.3519,12300.0
2018-10-05 12:55:00,47.93,47.94,47.88,47.89,14169.0,39.3519,39.3602,39.3109,39.3191,14169.0
2018-10-05 13:00:00,47.89,47.9,47.77,47.79,19536.0,39.3191,39.3273,39.2206,39.237,19536.0
2018-10-05 13:05:00,47.78,47.8,47.69,47.72,27838.0,39.2288,39.2452,39.1549,39.1795,27838.0
2018-10-05 13:10:00,47.73,47.8,47.71,47.8,9868.0,39.1877,39.2452,39.1713,39.2452,9868.0
2018-10-05 13:15:00,47.81,47.85,47.8,47.81,10761.0,39.2534,39.2863,39.2452,39.2534,10761.0
2018-10-05 13:20:00,47.8,47.8,47.72,47.72,13299.0,39.2452,39.2452,39.1795,39.1795,13299.0
2018-10-05 13:25:00,47.72,47.74,47.61,47.64,30202.0,39.1795,39.196,39.0892,39.1138,30202.0
2018-10-05 13:30:00,47.65,47.71,47.63,47.65,25599.0,39.1221,39.1713,39.1056,39.1221,25599.0
2018-10-05 13:35:00,47.64,47.74,47.63,47.7,26597.0,39.1138,39.196,39.1056,39.1631,26597.0
2018-10-05 13:40:00,47.7,47.85,47.7,47.85,18829.0,39.1631,39.2863,39.1631,39.2863,18829.0
2018-10-05 13:45:00,47.85,47.93,47.84,47.93,15415.0,39.2863,39.3519,39.2781,39.3519,15415.0
2018-10-05 13:50:00,47.92,47.94,47.88,47.92,14151.0,39.3437,39.3602,39.3109,39.3437,14151.0
2018-10-05 13:55:00,47.93,47.94,47.91,47.93,12148.0,39.3519,39.3602,39.3355,39.3519,12148.0
2018-10-05 14:00:00,47.91,47.93,47.87,47.93,11976.0,39.3355,39.3519,39.3027,39.3519,11976.0
2018-10-05 14:05:00,47.93,47.96,47.87,47.88,9063.0,39.3519,39.3766,39.3027,39.3109,9063.0
2018-10-05 14:10:00,47.89,47.93,47.88,47.88,9570.0,39.3191,39.3519,39.3109,39.3109,9570.0
2018-10-05 14:15:00,47.88,47.98,47.88,47.98,15279.0,39.3109,39.393,39.3109,39.393,15279.0
2018-10-05 14:20:00,47.98,48.04,47.94,48.02,15206.0,39.393,39.4423,39.3602,39.4258,15206.0
2018-10-05 14:25:00,48.02,48.05,47.99,48.05,15847.0,39.4258,39.4505,39.4012,39.4505,15847.0
2018-10-05 14:30:00,48.05,48.1,48.02,48.02,9716.0,39.4505,39.4915,39.4258,39.4258,9716.0
2018-10-05 14:35:00,48.03,48.04,47.97,47.99,10551.0,39.434,39.4423,39.3848,39.4012,10551.0
2018-10-05 14:40:00,48.0,48.08,47.99,48.05,14030.0,39.4094,39.4751,39.4012,39.4505,14030.0
2018-10-05 14:45:00,48.04,48.08,48.02,48.05,16773.0,39.4423,39.4751,39.4258,39.4505,16773.0
2018-10-05 14:50:00,48.05,48.07,48.01,48.06,11541.0,39.4505,39.4669,39.4176,39.4587,11541.0
2018-10-05 14:55:00,48.08,48.14,48.03,48.1,20446.0,39.4751,39.5244,39.434,39.4915,20446.0
2018-10-05 15:00:00,48.11,48.15,48.07,48.13,16239.0,39.4997,39.5326,39.4669,39.5162,16239.0
2018-10-05 15:05:00,48.13,48.2,48.12,48.17,17320.0,39.5162,39.5736,39.5079,39.549,17320.0
2018-10-05 15:10:00,48.16,48.18,48.12,48.16,14670.0,39.5408,39.5572,39.5079,39.5408,14670.0
2018-10-05 15:15:00,48.16,48.17,48.11,48.14,16276.0,39.5408,39.549,39.4997,39.5244,16276.0
2018-10-05 15:20:00,48.15,48.22,48.14,48.19,23543.0,39.5326,39.59,39.5244,39.5654,23543.0
2018-10-05 15:25:00,48.19,48.2,48.15,48.15,22343.0,39.5654,39.5736,39.5326,39.5326,22343.0
2018-10-05 15:30:00,48.16,48.16,48.07,48.08,18700.0,39.5408,39.5408,39.4669,39.4751,18700.0
2018-10-05 15:35:00,48.08,48.15,48.08,48.09,21071.0,39.4751,39.5326,39.4751,39.4833,21071.0
2018-10-05 15:40:00,48.09,48.17,48.08,48.17,26265.0,39.4833,39.549,39.4751,39.549,26265.0
2018-10-05 15:45:00,48.18,48.25,48.18,48.25,31390.0,39.5572,39.6147,39.5572,39.6147,31390.0
2018-10-05 15:50:00,48.24,48.24,48.19,48.24,22457.0,39.6065,39.6065,39.5654,39.6065,22457.0
2018-10-05 15:55:00,48.24,48.27,48.09,48.12,68147.0,39.6065,39.6311,39.4833,39.5079,68147.0
2018-10-08 09:30:00,47.95,48.24,47.95,48.13,51846.0,39.3684,39.6065,39.3684,39.5162,51846.0
2018-10-08 09:35:00,48.14,48.36,48.12,48.32,16993.0,39.5244,39.705,39.5079,39.6721,16993.0
2018-10-08 09:40:00,48.33,48.48,48.26,48.45,25492.0,39.6804,39.8035,39.6229,39.7789,25492.0
2018-10-08 09:45:00,48.45,48.5,48.29,48.29,16005.0,39.7789,39.8199,39.6475,39.6475,16005.0
2018-10-08 09:50:00,48.29,48.33,48.26,48.26,13461.0,39.6475,39.6804,39.6229,39.6229,13461.0
2018-10-08 09:55:00,48.25,48.25,48.1,48.12,15353.0,39.6147,39.6147,39.4915,39.5079,15353.0
2018-10-08 10:00:00,48.13,48.13,47.94,47.94,26404.0,39.5162,39.5162,39.3602,39.3602,26404.0
2018-10-08 10:05:00,47.95,48.01,47.91,47.94,19021.0,39.3684,39.4176,39.3355,39.3602,19021.0
2018-10-08 10:10:00,47.95,48.06,47.91,48.05,22904.0,39.3684,39.4587,39.3355,39.4505,22904.0
2018-10-08 10:15:00,48.04,48.05,47.97,47.99,12195.0,39.4423,39.4505,39.3848,39.4012,12195.0
2018-10-08 10:20:00,48.0,48.03,47.99,48.03,10220.0,39.4094,39.434,39.4012,39.434,10220.0
2018-10-08 10:25:00,48.02,48.04,48.0,48.0,9237.0,39.4258,39.4423,39.4094,39.4094,9237.0
2018-10-08 10:30:00,48.0,48.02,47.96,47.96,9490.0,39.4094,39.4258,39.3766,39.3766,9490.0
2018-10-08 10:35:00,47.96,47.96,47.87,47.89,8367.0,39.3766,39.3766,39.3027,39.3191,8367.0
2018-10-08 10:40:00,47.89,47.9,47.77,47.77,18945.0,39.3191,39.3273,39.2206,39.2206,18945.0
2018-10-08 10:45:00,47.78,47.78,47.64,47.69,17718.0,39.2288,39.2288,39.1138,39.1549,17718.0
2018-10-08 10:50:00,47.7,47.74,47.66,47.74,9060.0,39.1631,39.196,39.1303,39.196,9060.0
2018-10-08 10:55:00,47.72,47.73,47.69,47.72,10034.0,39.1795,39.1877,39.1549,39.1795,10034.0
2018-10-08 11:00:00,47.71,47.72,47.62,47.64,11395.0,39.1713,39.1795,39.0974,39.1138,11395.0
2018-10-08 11:05:00,47.63,47.65,47.52,47.58,20314.0,39.1056,39.1221,39.0153,39.0646,20314.0
2018-10-08 11:10:00,47.58,47.63,47.57,47.57,8562.0,39.0646,39.1056,39.0564,39.0564,8562.0
2018-10-08 11:15:00,47.57,47.65,47.53,47.63,7745.0,39.0564,39.1221,39.0235,39.1056,7745.0
2018-10-08 11:20:00,47.64,47.64,47.56,47.56,7905.0,39.1138,39.1138,39.0482,39.0482,7905.0
2018-10-08 11:25:00,47.56,47.58,47.46,47.55,19566.0,39.0482,39.0646,38.9661,39.04,19566.0
2018-10-08 11:30:00,47.54,47.56,47.43,47.43,19682.0,39.0317,39.0482,38.9414,38.9414,19682.0
2018-10-08 11:35:00,47.44,47.47,47.33,47.34,16364.0,38.9496,38.9743,38.8593,38.8675,16364.0
2018-10-08 11:40:00,47.33,47.35,47.21,47.31,19937.0,38.8593,38.8757,38.7608,38.8429,19937.0
2018-10-08 11:45:00,47.3,47.3,47.23,47.26,18142.0,38.8347,38.8347,38.7772,38.8019,18142.0
2018-10-08 11:50:00,47.29,47.35,47.29,47.33,19456.0,38.8265,38.8757,38.8265,38.8593,19456.0
2018-10-08 11:55:00,47.33,47.36,47.16,47.36,36434.0,38.8593,38.884,38.7198,38.884,36434.0
2018-10-08 12:00:00,47.34,47.36,47.29,47.36,16092.0,38.8675,38.884,38.8265,38.884,16092.0
2018-10-08 12:05:00,47.35,47.36,47.3,47.3,11761.0,38.8757,38.884,38.8347,38.8347,11761.0
2018-10-08 12:10:00,47.31,47.32,47.23,47.31,15000.0,38.8429,38.8511,38.7772,38.8429,15000.0
2018-10-08 12:15:00,47.32,47.38,47.32,47.34,14200.0,38.8511,38.9004,38.8511,38.8675,14200.0
2018-10-08 12:20:00,47.33,47.44,47.29,47.44,11065.0,38.8593,38.9496,38.8265,38.9496,11065.0
2018-10-08 12:25:00,47.45,47.49,47.4,47.47,11220.0,38.9579,38.9907,38.9168,38.9743,11220.0
2018-10-08 12:30:00,47.46,47.47,47.4,47.41,12653.0,38.9661,38.9743,38.9168,38.925,12653.0
2018-10-08 12:35:00,47.41,47.43,47.37,47.42,9638.0,38.925,38.9414,38.8922,38.9332,9638.0
2018-10-08 12:40:00,47.41,47.47,47.41,47.46,9412.0,38.925,38.9743,38.925,38.9661,9412.0
2018-10-08 12:45:00,47.47,47.49,47.41,47.45,14390.0,38.9743,38.9907,38.925,38.9579,14390.0
2018-10-08 12:50:00,47.45,47.48,47.37,47.37,10000.0,38.9579,38.9825,38.8922,38.8922,10000.0
2018-10-08 12:55:00,47.38,47.38,47.27,47.28,10040.0,38.9004,38.9004,38.8101,38.8183,10040.0
2018-10-08 13:00:00,47.27,47.39,47.26,47.39,16593.0,38.8101,38.9086,38.8019,38.9086,16593.0
2018-10-08 13:05:00,47.39,47.43,47.35,47.43,20569.0,38.9086,38.9414,38.8757,38.9414,20569.0
2018-10-08 13:10:00,47.43,47.43,47.37,47.37,15100.0,38.9414,38.9414,38.8922,38.8922,15100.0
2018-10-08 13:15:00,47.37,47.38,47.3,47.32,14534.0,38.8922,38.9004,38.8347,38.8511,14534.0
2018-10-08 13:20:00,47.33,47.33,47.28,47.31,10559.0,38.8593,38.8593,38.8183,38.8429,10559.0
2018-10-08 13:25:00,47.32,47.36,47.3,47.3,8749.0,38.8511,38.884,38.8347,38.8347,8749.0
2018-10-08 13:30:00,47.31,47.38,47.31,47.37,12979.0,38.8429,38.9004,38.8429,38.8922,12979.0
2018-10-08 13:35:00,47.38,47.4,47.33,47.37,25350.0,38.9004,38.9168,38.8593,38.8922,25350.0
2018-10-08 13:40:00,47.38,47.43,47.38,47.38,12253.0,38.9004,38.9414,38.9004,38.9004,12253.0
2018-10-08 13:45:00,47.37,47.41,47.37,47.38,9366.0,38.8922,38.925,38.8922,38.9004,9366.0
2018-10-08 13:50:00,47.38,47.4,47.36,47.4,10838.0,38.9004,38.9168,38.884,38.9168,10838.0
2018-10-08 13:55:00,47.39,47.39,47.36,47.37,8395.0,38.9086,38.9086,38.884,38.8922,8395.0
2018-10-08 14:00:00,47.37,47.49,47.36,47.44,25348.0,38.8922,38.9907,38.884,38.9496,25348.0
2018-10-08 14:05:00,47.45,47.5,47.43,47.48,9799.0,38.9579,38.9989,38.9414,38.9825,9799.0
2018-10-08 14:10:00,47.48,47.5,47.46,47.46,6305.0,38.9825,38.9989,38.9661,38.9661,6305.0
2018-10-08 14:15:00,47.46,47.5,47.46,47.46,8722.0,38.9661,38.9989,38.9661,38.9661,8722.0
2018-10-08 14:20:00,47.47,47.54,47.47,47.51,11300.0,38.9743,39.0317,38.9743,39.0071,11300.0
2018-10-08 14:25:00,47.51,47.55,47.47,47.48,5995.0,39.0071,39.04,38.9743,38.9825,5995.0
2018-10-08 14:30:00,47.49,47.6,47.49,47.58,21748.0,38.9907,39.081,38.9907,39.0646,21748.0
2018-10-08 14:35:00,47.58,47.6,47.55,47.6,12605.0,39.0646,39.081,39.04,39.081,12605.0
2018-10-08 14:40:00,47.6,47.6,47.55,47.58,21362.0,39.081,39.081,39.04,39.0646,21362.0
2018-10-08 14:45:00,47.58,47.62,47.54,47.62,9705.0,39.0646,39.0974,39.0317,39.0974,9705.0
2018-10-08 14:50:00,47.61,47.62,47.53,47.53,21066.0,39.0892,39.0974,39.0235,39.0235,21066.0
2018-10-08 14:55:00,47.52,47.58,47.52,47.57,9027.0,39.0153,39.0646,39.0153,39.0564,9027.0
2018-10-08 15:00:00,47.56,47.61,47.55,47.58,33817.0,39.0482,39.0892,39.04,39.0646,33817.0
2018-10-08 15:05:00,47.6,47.62,47.53,47.59,19977.0,39.081,39.0974,39.0235,39.0728,19977.0
2018-10-08 15:10:00,47.61,47.63,47.57,47.57,13907.0,39.0892,39.1056,39.0564,39.0564,13907.0
2018-10-08 15:15:00,47.57,47.64,47.57,47.64,9181.0,39.0564,39.1138,39.0564,39.1138,9181.0
2018-10-08 15:20:00,47.64,47.64,47.52,47.53,20068.0,39.1138,39.1138,39.0153,39.0235,20068.0
2018-10-08 15:25:00,47.53,47.55,47.51,47.53,12838.0,39.0235,39.04,39.0071,39.0235,12838.0
2018-10-08 15:30:00,47.54,47.58,47.53,47.54,18873.0,39.0317,39.0646,39.0235,39.0317,18873.0
2018-10-08 15:35:00,47.54,47.62,47.54,47.62,15390.0,39.0317,39.0974,39.0317,39.0974,15390.0
2018-10-08 15:40:00,47.62,47.65,47.61,47.65,24068.0,39.0974,39.1221,39.0892,39.1221,24068.0
2018-10-08 15:45:00,47.66,47.69,47.63,47.67,21462.0,39.1303,39.1549,39.1056,39.1385,21462.0
2018-10-08 15:50:00,47.67,47.68,47.56,47.57,37367.0,39.1385,39.1467,39.0482,39.0564,37367.0
2018-10-08 15:55:00,47.56,47.59,47.52,47.52,71505.0,39.0482,39.0728,39.0153,39.0153,71505.0
2018-10-09 09:30:00,47.37,47.58,47.34,47.57,55650.0,38.8922,39.0646,38.8675,39.0564,55650.0
2018-10-09 09:35:00,47.56,47.7,47.56,47.65,26555.0,39.0482,39.1631,39.0482,39.1221,26555.0
2018-10-09 09:40:00,47.66,47.68,47.51,47.59,19691.0,39.1303,39.1467,39.0071,39.0728,19691.0
2018-10-09 09:45:00,47.59,47.59,47.49,47.52,29862.0,39.0728,39.0728,38.9907,39.0153,29862.0
2018-10-09 09:50:00,47.52,47.69,47.52,47.69,24475.0,39.0153,39.1549,39.0153,39.1549,24475.0
2018-10-09 09:55:00,47.69,47.69,47.59,47.6,43370.0,39.1549,39.1549,39.0728,39.081,43370.0
2018-10-09 10:00:00,47.6,47.65,47.58,47.65,33701.0,39.081,39.1221,39.0646,39.1221,33701.0
2018-10-09 10:05:00,47.66,47.69,47.6,47.63,16730.0,39.1303,39.1549,39.081,39.1056,16730.0
2018-10-09 10:10:00,47.63,47.68,47.6,47.67,10320.0,39.1056,39.1467,39.081,39.1385,10320.0
2018-10-09 10:15:00,47.67,47.72,47.67,47.72,12608.0,39.1385,39.1795,39.1385,39.1795,12608.0
2018-10-09 10:20:00,47.72,47.81,47.72,47.81,12316.0,39.1795,39.2534,39.1795,39.2534,12316.0
2018-10-09 10:25:00,47.81,47.88,47.74,47.87,11654.0,39.2534,39.3109,39.196,39.3027,11654.0
2018-10-09 10:30:00,47.89,48.01,47.88,48.01,23432.0,39.3191,39.4176,39.3109,39.4176,23432.0
2018-10-09 10:35:00,48.01,48.03,47.94,47.95,13519.0,39.4176,39.434,39.3602,39.3684,13519.0
2018-10-09 10:40:00,47.95,48.0,47.93,47.95,12159.0,39.3684,39.4094,39.3519,39.3684,12159.0
2018-10-09 10:45:00,47.93,48.0,47.93,47.95,17556.0,39.3519,39.4094,39.3519,39.3684,17556.0
2018-10-09 10:50:00,47.97,47.98,47.88,47.88,23414.0,39.3848,39.393,39.3109,39.3109,23414.0
2018-10-09 10:55:00,47.88,47.92,47.87,47.88,12858.0,39.3109,39.3437,39.3027,39.3109,12858.0
2018-10-09 11:00:00,47.88,47.91,47.82,47.85,14184.0,39.3109,39.3355,39.2616,39.2863,14184.0
2018-10-09 11:05:00,47.84,47.86,47.74,47.75,14935.0,39.2781,39.2945,39.196,39.2042,14935.0
2018-10-09 11:10:00,47.74,47.85,47.72,47.85,17437.0,39.196,39.2863,39.1795,39.2863,17437.0
2018-10-09 11:15:00,47.85,47.9,47.81,47.82,21748.0,39.2863,39.3273,39.2534,39.2616,21748.0
2018-10-09 11:20:00,47.83,47.94,47.83,47.93,20912.0,39.2698,39.3602,39.2698,39.3519,20912.0
2018-10-09 11:25:00,47.93,47.99,47.93,47.97,16356.0,39.3519,39.4012,39.3519,39.3848,16356.0
2018-10-09 11:30:00,47.97,47.98,47.88,47.88,7927.0,39.3848,39.393,39.3109,39.3109,7927.0
2018-10-09 11:35:00,47.88,47.92,47.88,47.89,8013.0,39.3109,39.3437,39.3109,39.3191,8013.0
2018-10-09 11:40:00,47.89,47.9,47.81,47.81,14741.0,39.3191,39.3273,39.2534,39.2534,14741.0
2018-10-09 11:45:00,47.8,47.81,47.75,47.75,8898.0,39.2452,39.2534,39.2042,39.2042,8898.0
2018-10-09 11:50:00,47.75,47.84,47.75,47.79,11300.0,39.2042,39.2781,39.2042,39.237,11300.0
2018-10-09 11:55:00,47.79,47.81,47.74,47.76,10189.0,39.237,39.2534,39.196,39.2124,10189.0
2018-10-09 12:00:00,47.76,47.82,47.76,47.78,6949.0,39.2124,39.2616,39.2124,39.2288,6949.0
2018-10-09 12:05:00,47.78,47.81,47.76,47.77,7774.0,39.2288,39.2534,39.2124,39.2206,7774.0
2018-10-09 12:10:00,47.76,47.76,47.67,47.67,8605.0,39.2124,39.2124,39.1385,39.1385,8605.0
2018-10-09 12:15:00,47.68,47.68,47.61,47.61,7677.0,39.1467,39.1467,39.0892,39.0892,7677.0
2018-10-09 12:20:00,47.62,47.64,47.6,47.6,7218.0,39.0974,39.1138,39.081,39.081,7218.0
2018-10-09 12:25:00,47.59,47.61,47.55,47.55,13546.0,39.0728,39.0892,39.04,39.04,13546.0
2018-10-09 12:30:00,47.55,47.58,47.53,47.56,14342.0,39.04,39.0646,39.0235,39.0482,14342.0
2018-10-09 12:35:00,47.57,47.62,47.57,47.62,5556.0,39.0564,39.0974,39.0564,39.0974,5556.0
2018-10-09 12:40:00,47.62,47.62,47.54,47.55,8394.0,39.0974,39.0974,39.0317,39.04,8394.0
2018-10-09 12:45:00,47.55,47.61,47.51,47.53,28244.0,39.04,39.0892,39.0071,39.0235,28244.0
2018-10-09 12:50:00,47.54,47.54,47.48,47.48,11652.0,39.0317,39.0317,38.9825,38.9825,11652.0
2018-10-09 12:55:00,47.47,47.51,47.46,47.46,8741.0,38.9743,39.0071,38.9661,38.9661,8741.0
2018-10-09 13:00:00,47.46,47.46,47.37,47.4,12776.0,38.9661,38.9661,38.8922,38.9168,12776.0
2018-10-09 13:05:00,47.39,47.43,47.38,47.42,7760.0,38.9086,38.9414,38.9004,38.9332,7760.0
2018-10-09 13:10:00,47.42,47.48,47.42,47.48,5680.0,38.9332,38.9825,38.9332,38.9825,5680.0
2018-10-09 13:15:00,47.47,47.51,47.44,47.44,11268.0,38.9743,39.0071,38.9496,38.9496,11268.0
2018-10-09 13:20:00,47.44,47.55,47.44,47.53,9265.0,38.9496,39.04,38.9496,39.0235,9265.0
2018-10-09 13:25:00,47.52,47.52,47.48,47.49,6365.0,39.0153,39.0153,38.9825,38.9907,6365.0
2018-10-09 13:30:00,47.49,47.49,47.39,47.39,11157.0,38.9907,38.9907,38.9086,38.9086,11157.0
2018-10-09 13:35:00,47.4,47.4,47.32,47.34,20550.0,38.9168,38.9168,38.8511,38.8675,20550.0
2018-10-09 13:40:00,47.34,47.37,47.28,47.3,8520.0,38.8675,38.8922,38.8183,38.8347,8520.0
2018-10-09 13:45:00,47.29,47.37,47.29,47.34,14809.0,38.8265,38.8922,38.8265,38.8675,14809.0
2018-10-09 13:50:00,47.33,47.36,47.29,47.31,15730.0,38.8593,38.884,38.8265,38.8429,15730.0
2018-10-09 13:55:00,47.31,47.44,47.31,47.43,12850.0,38.8429,38.9496,38.8429,38.9414,12850.0
2018-10-09 14:00:00,47.43,47.44,47.39,47.39,14847.0,38.9414,38.9496,38.9086,38.9086,14847.0
2018-10-09 14:05:00,47.39,47.4,47.33,47.4,16786.0,38.9086,38.9168,38.8593,38.9168,16786.0
2018-10-09 14:10:00,47.42,47.44,47.38,47.42,13506.0,38.9332,38.9496,38.9004,38.9332,13506.0
2018-10-09 14:15:00,47.43,47.44,47.36,47.36,20905.0,38.9414,38.9496,38.884,38.884,20905.0
2018-10-09 14:20:00,47.36,47.44,47.35,47.42,17225.0,38.884,38.9496,38.8757,38.9332,17225.0
2018-10-09 14:25:00,47.42,47.47,47.42,47.45,18087.0,38.9332,38.9743,38.9332,38.9579,18087.0
2018-10-09 14:30:00,47.45,47.45,47.38,47.39,18692.0,38.9579,38.9579,38.9004,38.9086,18692.0
2018-10-09 14:35:00,47.38,47.43,47.35,47.43,22562.0,38.9004,38.9414,38.8757,38.9414,22562.0
2018-10-09 14:40:00,47.42,47.49,47.41,47.49,18998.0,38.9332,38.9907,38.925,38.9907,18998.0
2018-10-09 14:45:00,47.48,47.49,47.43,47.49,12180.0,38.9825,38.9907,38.9414,38.9907,12180.0
2018-10-09 14:50:00,47.49,47.58,47.48,47.56,20233.0,38.9907,39.0646,38.9825,39.0482,20233.0
2018-10-09 14:55:00,47.56,47.62,47.56,47.61,19805.0,39.0482,39.0974,39.0482,39.0892,19805.0
2018-10-09 15:00:00,47.61,47.63,47.6,47.6,11324.0,39.0892,39.1056,39.081,39.081,11324.0
2018-10-09 15:05:00,47.6,47.62,47.57,47.57,15703.0,39.081,39.0974,39.0564,39.0564,15703.0
2018-10-09 15:10:00,47.57,47.57,47.54,47.56,8221.0,39.0564,39.0564,39.0317,39.0482,8221.0
2018-10-09 15:15:00,47.56,47.56,47.51,47.51,12397.0,39.0482,39.0482,39.0071,39.0071,12397.0
2018-10-09 15:20:00,47.51,47.51,47.36,47.38,48887.0,39.0071,39.0071,38.884,38.9004,48887.0
2018-10-09 15:25:00,47.4,47.41,47.35,47.4,18971.0,38.9168,38.925,38.8757,38.9168,18971.0
2018-10-09 15:30:00,47.42,47.48,47.4,47.48,18517.0,38.9332,38.9825,38.9168,38.9825,18517.0
2018-10-09 15:35:00,47.48,47.49,47.46,47.49,25012.0,38.9825,38.9907,38.9661,38.9907,25012.0
2018-10-09 15:40:00,47.49,47.5,47.45,47.5,22363.0,38.9907,38.9989,38.9579,38.9989,22363.0
2018-10-09 15:45:00,47.5,47.58,47.5,47.52,27774.0,38.9989,39.0646,38.9989,39.0153,27774.0
2018-10-09 15:50:00,47.52,47.52,47.45,47.49,27379.0,39.0153,39.0153,38.9579,38.9907,27379.0
2018-10-09 15:55:00,47.48,47.49,47.42,47.48,55479.0,38.9825,38.9907,38.9332,38.9825,55479.0
2018-10-10 09:30:00,47.48,47.51,47.28,47.33,19716.0,38.9825,39.0071,38.8183,38.8593,19716.0
2018-10-10 09:35:00,47.32,47.33,47.22,47.23,12322.0,38.8511,38.8593,38.769,38.7772,12322.0
2018-10-10 09:40:00,47.24,47.34,47.22,47.22,12692.0,38.7854,38.8675,38.769,38.769,12692.0
2018-10-10 09:45:00,47.21,47.29,47.16,47.16,12399.0,38.7608,38.8265,38.7198,38.7198,12399.0
2018-10-10 09:50:00,47.13,47.2,47.1,47.15,16480.0,38.6951,38.7526,38.6705,38.7115,16480.0
2018-10-10 09:55:00,47.14,47.16,46.87,46.97,24942.0,38.7033,38.7198,38.4817,38.5638,24942.0
2018-10-10 10:00:00,46.97,47.06,46.71,46.78,21419.0,38.5638,38.6377,38.3503,38.4078,21419.0
2018-10-10 10:05:00,46.78,46.95,46.78,46.89,15840.0,38.4078,38.5473,38.4078,38.4981,15840.0
2018-10-10 10:10:00,46.89,46.93,46.84,46.9,13780.0,38.4981,38.5309,38.457,38.5063,13780.0
2018-10-10 10:15:00,46.86,46.93,46.8,46.93,15947.0,38.4734,38.5309,38.4242,38.5309,15947.0
2018-10-10 10:20:00,46.93,47.03,46.93,47.01,16293.0,38.5309,38.613,38.5309,38.5966,16293.0
2018-10-10 10:25:00,47.02,47.02,46.87,46.92,13163.0,38.6048,38.6048,38.4817,38.5227,13163.0
2018-10-10 10:30:00,46.89,46.96,46.82,46.87,15420.0,38.4981,38.5555,38.4406,38.4817,15420.0
2018-10-10 10:35:00,46.87,46.92,46.84,46.85,8259.0,38.4817,38.5227,38.457,38.4652,8259.0
2018-10-10 10:40:00,46.86,46.96,46.83,46.92,15190.0,38.4734,38.5555,38.4488,38.5227,15190.0
2018-10-10 10:45:00,46.92,46.99,46.86,46.86,8800.0,38.5227,38.5802,38.4734,38.4734,8800.0
2018-10-10 10:50:00,46.9,47.03,46.89,46.89,15774.0,38.5063,38.613,38.4981,38.4981,15774.0
2018-10-10 10:55:00,46.88,46.92,46.81,46.91,16240.0,38.4899,38.5227,38.4324,38.5145,16240.0
2018-10-10 11:00:00,46.88,46.9,46.77,46.78,17326.0,38.4899,38.5063,38.3996,38.4078,17326.0
2018-10-10 11:05:00,46.76,46.78,46.65,46.65,17885.0,38.3913,38.4078,38.301,38.301,17885.0
2018-10-10 11:10:00,46.65,46.76,46.63,46.73,17496.0,38.301,38.3913,38.2846,38.3667,17496.0
2018-10-10 11:15:00,46.72,46.74,46.62,46.64,22006.0,38.3585,38.3749,38.2764,38.2928,22006.0
2018-10-10 11:20:00,46.64,46.67,46.55,46.62,16859.0,38.2928,38.3174,38.2189,38.2764,16859.0
2018-10-10 11:25:00,46.62,46.72,46.62,46.7,22577.0,38.2764,38.3585,38.2764,38.3421,22577.0
2018-10-10 11:30:00,46.7,46.71,46.57,46.61,22681.0,38.3421,38.3503,38.2353,38.2682,22681.0
2018-10-10 11:35:00,46.61,46.62,46.52,46.53,16960.0,38.2682,38.2764,38.1943,38.2025,16960.0
2018-10-10 11:40:00,46.53,46.64,46.52,46.63,21201.0,38.2025,38.2928,38.1943,38.2846,21201.0
2018-10-10 11:45:00,46.62,46.66,46.58,46.64,14456.0,38.2764,38.3092,38.2436,38.2928,14456.0
2018-10-10 11:50:00,46.64,46.65,46.56,46.61,10012.0,38.2928,38.301,38.2271,38.2682,10012.0
2018-10-10 11:55:00,46.61,46.63,46.48,46.48,15024.0,38.2682,38.2846,38.1615,38.1615,15024.0
2018-10-10 12:00:00,46.48,46.55,46.48,46.52,13085.0,38.1615,38.2189,38.1615,38.1943,13085.0
2018-10-10 12:05:00,46.51,46.51,46.38,46.51,14893.0,38.1861,38.1861,38.0793,38.1861,14893.0
2018-10-10 12:10:00,46.5,46.58,46.5,46.56,8242.0,38.1779,38.2436,38.1779,38.2271,8242.0
2018-10-10 12:15:00,46.55,46.69,46.55,46.68,15554.0,38.2189,38.3339,38.2189,38.3257,15554.0
2018-10-10 12:20:00,46.68,46.68,46.63,46.63,7484.0,38.3257,38.3257,38.2846,38.2846,7484.0
2018-10-10 12:25:00,46.63,46.65,46.58,46.59,9198.0,38.2846,38.301,38.2436,38.2518,9198.0
2018-10-10 12:30:00,46.58,46.58,46.52,46.56,11973.0,38.2436,38.2436,38.1943,38.2271,11973.0
2018-10-10 12:35:00,46.57,46.59,46.49,46.53,10398.0,38.2353,38.2518,38.1697,38.2025,10398.0
2018-10-10 12:40:00,46.53,46.56,46.49,46.53,6500.0,38.2025,38.2271,38.1697,38.2025,6500.0
2018-10-10 12:45:00,46.52,46.61,46.52,46.59,8839.0,38.1943,38.2682,38.1943,38.2518,8839.0
2018-10-10 12:50:00,46.6,46.67,46.6,46.65,7500.0,38.26,38.3174,38.26,38.301,7500.0
2018-10-10 12:55:00,46.65,46.69,46.57,46.57,5500.0,38.301,38.3339,38.2353,38.2353,5500.0
2018-10-10 13:00:00,46.57,46.57,46.44,46.45,25094.0,38.2353,38.2353,38.1286,38.1368,25094.0
2018-10-10 13:05:00,46.44,46.6,46.44,46.6,9305.0,38.1286,38.26,38.1286,38.26,9305.0
2018-10-10 13:10:00,46.6,46.73,46.57,46.72,21172.0,38.26,38.3667,38.2353,38.3585,21172.0
2018-10-10 13:15:00,46.71,46.77,46.67,46.75,10792.0,38.3503,38.3996,38.3174,38.3831,10792.0
2018-10-10 13:20:00,46.76,46.78,46.7,46.78,7800.0,38.3913,38.4078,38.3421,38.4078,7800.0
2018-10-10 13:25:00,46.75,46.75,46.67,46.68,9585.0,38.3831,38.3831,38.3174,38.3257,9585.0
2018-10-10 13:30:00,46.68,46.71,46.62,46.69,9770.0,38.3257,38.3503,38.2764,38.3339,9770.0
2018-10-10 13:35:00,46.69,46.71,46.64,46.66,11453.0,38.3339,38.3503,38.2928,38.3092,11453.0
2018-10-10 13:40:00,46.66,46.66,46.52,46.59,6942.0,38.3092,38.3092,38.1943,38.2518,6942.0
2018-10-10 13:45:00,46.6,46.66,46.6,46.65,12865.0,38.26,38.3092,38.26,38.301,12865.0
2018-10-10 13:50:00,46.63,46.63,46.55,46.59,15120.0,38.2846,38.2846,38.2189,38.2518,15120.0
2018-10-10 13:55:00,46.58,46.58,46.52,46.57,8628.0,38.2436,38.2436,38.1943,38.2353,8628.0
2018-10-10 14:00:00,46.58,46.59,46.49,46.49,14815.0,38.2436,38.2518,38.1697,38.1697,14815.0
2018-10-10 14:05:00,46.48,46.48,46.29,46.29,33069.0,38.1615,38.1615,38.0055,38.0055,33069.0
2018-10-10 14:10:00,46.28,46.43,46.28,46.37,18131.0,37.9972,38.1204,37.9972,38.0711,18131.0
2018-10-10 14:15:00,46.35,46.53,46.35,46.46,22040.0,38.0547,38.2025,38.0547,38.145,22040.0
2018-10-10 14:20:00,46.45,46.47,46.37,46.46,12978.0,38.1368,38.1532,38.0711,38.145,12978.0
2018-10-10 14:25:00,46.46,46.47,46.37,46.44,7810.0,38.145,38.1532,38.0711,38.1286,7810.0
2018-10-10 14:30:00,46.44,46.48,46.41,46.42,16170.0,38.1286,38.1615,38.104,38.1122,16170.0
2018-10-10 14:35:00,46.41,46.43,46.31,46.37,21024.0,38.104,38.1204,38.0219,38.0711,21024.0
2018-10-10 14:40:00,46.35,46.35,46.19,46.19,29111.0,38.0547,38.0547,37.9234,37.9234,29111.0
2018-10-10 14:45:00,46.2,46.33,46.17,46.29,12092.0,37.9316,38.0383,37.9069,38.0055,12092.0
2018-10-10 14:50:00,46.28,46.4,46.28,46.37,12085.0,37.9972,38.0958,37.9972,38.0711,12085.0
2018-10-10 14:55:00,46.37,46.45,46.33,46.42,11900.0,38.0711,38.1368,38.0383,38.1122,11900.0
2018-10-10 15:00:00,46.4,46.4,46.3,46.31,13392.0,38.0958,38.0958,38.0137,38.0219,13392.0
2018-10-10 15:05:00,46.3,46.34,46.21,46.25,14000.0,38.0137,38.0465,37.9398,37.9726,14000.0
2018-10-10 15:10:00,46.24,46.25,46.13,46.16,25674.0,37.9644,37.9726,37.8741,37.8987,25674.0
2018-10-10 15:15:00,46.17,46.19,46.06,46.08,28448.0,37.9069,37.9234,37.8166,37.833,28448.0
2018-10-10 15:20:00,46.1,46.19,46.09,46.19,24958.0,37.8495,37.9234,37.8413,37.9234,24958.0
2018-10-10 15:25:00,46.19,46.23,46.09,46.22,17208.0,37.9234,37.9562,37.8413,37.948,17208.0
2018-10-10 15:30:00,46.22,46.25,46.16,46.16,20223.0,37.948,37.9726,37.8987,37.8987,20223.0
2018-10-10 15:35:00,46.15,46.15,45.98,45.99,40224.0,37.8905,37.8905,37.7509,37.7591,40224.0
2018-10-10 15:40:00,45.99,45.99,45.87,45.92,60357.0,37.7591,37.7591,37.6606,37.7017,60357.0
2018-10-10 15:45:00,45.92,46.05,45.77,46.05,108374.0,37.7017,37.8084,37.5785,37.8084,108374.0
2018-10-10 15:50:00,46.05,46.06,45.75,45.75,138369.0,37.8084,37.8166,37.5621,37.5621,138369.0
2018-10-10 15:55:00,45.74,45.76,45.54,45.63,196315.0,37.5539,37.5703,37.3897,37.4636,196315.0
2018-10-11 09:30:00,45.45,45.6,45.26,45.28,65395.0,37.3158,37.4389,37.1598,37.1762,65395.0
2018-10-11 09:35:00,45.29,45.37,45.14,45.18,59170.0,37.1844,37.2501,37.0613,37.0941,59170.0
2018-10-11 09:40:00,45.19,45.19,44.88,45.01,53567.0,37.1023,37.1023,36.8478,36.9545,53567.0
2018-10-11 09:45:00,44.98,45.37,44.97,45.22,44835.0,36.9299,37.2501,36.9217,37.127,44835.0
2018-10-11 09:50:00,45.22,45.47,45.2,45.42,34617.0,37.127,37.3322,37.1105,37.2912,34617.0
2018-10-11 09:55:00,45.43,45.47,45.29,45.46,21915.0,37.2994,37.3322,37.1844,37.324,21915.0
2018-10-11 10:00:00,45.44,45.49,45.21,45.23,55568.0,37.3076,37.3486,37.1187,37.1352,55568.0
2018-10-11 10:05:00,45.24,45.37,45.14,45.36,19200.0,37.1434,37.2501,37.0613,37.2419,19200.0
2018-10-11 10:10:00,45.37,45.37,45.17,45.2,27355.0,37.2501,37.2501,37.0859,37.1105,27355.0
2018-10-11 10:15:00,45.18,45.22,45.06,45.17,27567.0,37.0941,37.127,36.9956,37.0859,27567.0
2018-10-11 10:20:00,45.16,45.25,45.09,45.09,19375.0,37.0777,37.1516,37.0202,37.0202,19375.0
2018-10-11 10:25:00,45.08,45.19,44.99,45.14,35945.0,37.012,37.1023,36.9381,37.0613,35945.0
2018-10-11 10:30:00,45.16,45.29,45.11,45.13,29994.0,37.0777,37.1844,37.0366,37.0531,29994.0
2018-10-11 10:35:00,45.13,45.26,45.07,45.13,23546.0,37.0531,37.1598,37.0038,37.0531,23546.0
2018-10-11 10:40:00,45.12,45.21,45.07,45.17,36080.0,37.0449,37.1187,37.0038,37.0859,36080.0
2018-10-11 10:45:00,45.16,45.2,44.92,44.97,39178.0,37.0777,37.1105,36.8806,36.9217,39178.0
2018-10-11 10:50:00,44.95,45.1,44.91,44.99,29408.0,36.9053,37.0284,36.8724,36.9381,29408.0
2018-10-11 10:55:00,44.98,45.1,44.96,44.96,20982.0,36.9299,37.0284,36.9135,36.9135,20982.0
2018-10-11 11:00:00,44.96,45.02,44.74,44.78,46788.0,36.9135,36.9627,36.7329,36.7657,46788.0
2018-10-11 11:05:00,44.79,44.97,44.78,44.94,25479.0,36.7739,36.9217,36.7657,36.8971,25479.0
2018-10-11 11:10:00,44.93,44.96,44.74,44.77,36419.0,36.8889,36.9135,36.7329,36.7575,36419.0
2018-10-11 11:15:00,44.74,44.99,44.73,44.9,25569.0,36.7329,36.9381,36.7247,36.8642,25569.0
2018-10-11 11:20:00,44.93,45.12,44.93,45.04,14834.0,36.8889,37.0449,36.8889,36.9792,14834.0
2018-10-11 11:25:00,45.03,45.09,44.96,44.99,18264.0,36.971,37.0202,36.9135,36.9381,18264.0
2018-10-11 11:30:00,45.01,45.07,44.91,45.06,14460.0,36.9545,37.0038,36.8724,36.9956,14460.0
2018-10-11 11:35:00,45.06,45.06,44.84,44.89,24474.0,36.9956,36.9956,36.815,36.856,24474.0
2018-10-11 11:40:00,44.92,45.07,44.92,45.04,15966.0,36.8806,37.0038,36.8806,36.9792,15966.0
2018-10-11 11:45:00,45.04,45.3,45.0,45.3,31101.0,36.9792,37.1926,36.9463,37.1926,31101.0
2018-10-11 11:50:00,45.3,45.4,45.23,45.29,17458.0,37.1926,37.2747,37.1352,37.1844,17458.0
2018-10-11 11:55:00,45.31,45.32,45.19,45.21,19274.0,37.2008,37.2091,37.1023,37.1187,19274.0
2018-10-11 12:00:00,45.21,45.33,45.18,45.19,12593.0,37.1187,37.2173,37.0941,37.1023,12593.0
2018-10-11 12:05:00,45.21,45.22,45.09,45.09,19332.0,37.1187,37.127,37.0202,37.0202,19332.0
2018-10-11 12:10:00,45.11,45.2,45.06,45.17,14200.0,37.0366,37.1105,36.9956,37.0859,14200.0
2018-10-11 12:15:00,45.18,45.21,45.16,45.2,10750.0,37.0941,37.1187,37.0777,37.1105,10750.0
2018-10-11 12:20:00,45.21,45.36,45.21,45.36,12225.0,37.1187,37.2419,37.1187,37.2419,12225.0
2018-10-11 12:25:00,45.37,45.4,45.3,45.3,13900.0,37.2501,37.2747,37.1926,37.1926,13900.0
2018-10-11 12:30:00,45.29,45.35,45.25,45.28,9178.0,37.1844,37.2337,37.1516,37.1762,9178.0
2018-10-11 12:35:00,45.28,45.33,45.22,45.22,8300.0,37.1762,37.2173,37.127,37.127,8300.0
2018-10-11 12:40:00,45.21,45.32,45.21,45.29,11192.0,37.1187,37.2091,37.1187,37.1844,11192.0
2018-10-11 12:45:00,45.3,45.3,45.11,45.15,11761.0,37.1926,37.1926,37.0366,37.0695,11761.0
2018-10-11 12:50:00,45.16,45.2,45.09,45.18,14563.0,37.0777,37.1105,37.0202,37.0941,14563.0
2018-10-11 12:55:00,45.19,45.24,45.12,45.19,10400.0,37.1023,37.1434,37.0449,37.1023,10400.0
2018-10-11 13:00:00,45.18,45.18,45.04,45.04,8575.0,37.0941,37.0941,36.9792,36.9792,8575.0
2018-10-11 13:05:00,45.05,45.13,45.05,45.1,7125.0,36.9874,37.0531,36.9874,37.0284,7125.0
2018-10-11 13:10:00,45.11,45.17,45.06,45.15,10156.0,37.0366,37.0859,36.9956,37.0695,10156.0
2018-10-11 13:15:00,45.17,45.28,45.16,45.25,6596.0,37.0859,37.1762,37.0777,37.1516,6596.0
2018-10-11 13:20:00,45.26,45.3,45.15,45.17,8910.0,37.1598,37.1926,37.0695,37.0859,8910.0
2018-10-11 13:25:00,45.18,45.24,45.15,45.24,7400.0,37.0941,37.1434,37.0695,37.1434,7400.0
2018-10-11 13:30:00,45.25,45.33,45.2,45.2,9482.0,37.1516,37.2173,37.1105,37.1105,9482.0
2018-10-11 13:35:00,45.19,45.22,45.15,45.19,5205.0,37.1023,37.127,37.0695,37.1023,5205.0
2018-10-11 13:40:00,45.2,45.23,45.11,45.14,9370.0,37.1105,37.1352,37.0366,37.0613,9370.0
2018-10-11 13:45:00,45.14,45.14,45.04,45.05,7696.0,37.0613,37.0613,36.9792,36.9874,7696.0
2018-10-11 13:50:00,45.03,45.03,44.93,45.02,18972.0,36.971,36.971,36.8889,36.9627,18972.0
2018-10-11 13:55:00,45.03,45.13,44.97,45.12,7000.0,36.971,37.0531,36.9217,37.0449,7000.0
2018-10-11 14:00:00,45.12,45.14,45.0,45.07,14800.0,37.0449,37.0613,36.9463,37.0038,14800.0
2018-10-11 14:05:00,45.09,45.1,44.97,44.98,10210.0,37.0202,37.0284,36.9217,36.9299,10210.0
2018-10-11 14:10:00,44.98,44.99,44.8,44.86,12005.0,36.9299,36.9381,36.7821,36.8314,12005.0
2018-10-11 14:15:00,44.86,44.88,44.76,44.85,11132.0,36.8314,36.8478,36.7493,36.8232,11132.0
2018-10-11 14:20:00,44.84,44.97,44.81,44.83,7738.0,36.815,36.9217,36.7903,36.8068,7738.0
2018-10-11 14:25:00,44.81,44.89,44.75,44.8,19281.0,36.7903,36.856,36.7411,36.7821,19281.0
2018-10-11 14:30:00,44.8,44.81,44.72,44.74,16723.0,36.7821,36.7903,36.7164,36.7329,16723.0
2018-10-11 14:35:00,44.72,44.72,44.53,44.61,36540.0,36.7164,36.7164,36.5604,36.6261,36540.0
2018-10-11 14:40:00,44.61,44.62,44.26,44.29,44843.0,36.6261,36.6343,36.3388,36.3634,44843.0
2018-10-11 14:45:00,44.28,44.42,43.92,44.31,72840.0,36.3552,36.4701,36.0596,36.3798,72840.0
2018-10-11 14:50:00,44.28,44.53,44.25,44.39,58340.0,36.3552,36.5604,36.3306,36.4455,58340.0
2018-10-11 14:55:00,44.4,44.4,44.22,44.31,50508.0,36.4537,36.4537,36.3059,36.3798,50508.0
2018-10-11 15:00:00,44.3,44.49,44.22,44.49,43098.0,36.3716,36.5276,36.3059,36.5276,43098.0
2018-10-11 15:05:00,44.48,44.49,44.3,44.35,22404.0,36.5194,36.5276,36.3716,36.4127,22404.0
2018-10-11 15:10:00,44.35,44.62,44.26,44.57,27880.0,36.4127,36.6343,36.3388,36.5933,27880.0
2018-10-11 15:15:00,44.56,44.89,44.52,44.85,40734.0,36.5851,36.856,36.5522,36.8232,40734.0
2018-10-11 15:20:00,44.88,44.95,44.73,44.85,35075.0,36.8478,36.9053,36.7247,36.8232,35075.0
2018-10-11 15:25:00,44.85,44.87,44.65,44.68,22976.0,36.8232,36.8396,36.659,36.6836,22976.0
2018-10-11 15:30:00,44.66,44.76,44.59,44.62,39569.0,36.6672,36.7493,36.6097,36.6343,39569.0
2018-10-11 15:35:00,44.62,44.67,44.43,44.63,51353.0,36.6343,36.6754,36.4783,36.6425,51353.0
2018-10-11 15:40:00,44.62,44.63,44.44,44.45,50695.0,36.6343,36.6425,36.4866,36.4948,50695.0
2018-10-11 15:45:00,44.44,44.51,44.19,44.21,74794.0,36.4866,36.544,36.2813,36.2977,74794.0
2018-10-11 15:50:00,44.21,44.44,44.13,44.28,87569.0,36.2977,36.4866,36.232,36.3552,87569.0
2018-10-11 15:55:00,44.28,44.39,44.11,44.13,115483.0,36.3552,36.4455,36.2156,36.232,115483.0
2018-10-12 09:30:00,44.9,45.0,44.73,44.84,37232.0,36.8642,36.9463,36.7247,36.815,37232.0
2018-10-12 09:35:00,44.82,45.11,44.8,44.95,34904.0,36.7985,37.0366,36.7821,36.9053,34904.0
2018-10-12 09:40:00,44.95,45.0,44.9,44.93,36730.0,36.9053,36.9463,36.8642,36.8889,36730.0
2018-10-12 09:45:00,44.93,45.12,44.91,45.11,39355.0,36.8889,37.0449,36.8724,37.0366,39355.0
2018-10-12 09:50:00,45.12,45.19,44.99,45.17,34358.0,37.0449,37.1023,36.9381,37.0859,34358.0
2018-10-12 09:55:00,45.18,45.27,45.17,45.25,20481.0,37.0941,37.168,37.0859,37.1516,20481.0
2018-10-12 10:00:00,45.24,45.32,45.18,45.31,21742.0,37.1434,37.2091,37.0941,37.2008,21742.0
2018-10-12 10:05:00,45.31,45.33,45.23,45.33,24050.0,37.2008,37.2173,37.1352,37.2173,24050.0
2018-10-12 10:10:00,45.33,45.37,45.23,45.24,31264.0,37.2173,37.2501,37.1352,37.1434,31264.0
2018-10-12 10:15:00,45.24,45.25,45.18,45.23,17100.0,37.1434,37.1516,37.0941,37.1352,17100.0
2018-10-12 10:20:00,45.22,45.3,45.17,45.26,13000.0,37.127,37.1926,37.0859,37.1598,13000.0
2018-10-12 10:25:00,45.25,45.25,45.13,45.15,15205.0,37.1516,37.1516,37.0531,37.0695,15205.0
2018-10-12 10:30:00,45.14,45.21,45.07,45.11,20840.0,37.0613,37.1187,37.0038,37.0366,20840.0
2018-10-12 10:35:00,45.11,45.32,45.1,45.29,12224.0,37.0366,37.2091,37.0284,37.1844,12224.0
2018-10-12 10:40:00,45.29,45.36,45.27,45.36,13253.0,37.1844,37.2419,37.168,37.2419,13253.0
2018-10-12 10:45:00,45.36,45.36,45.22,45.23,11423.0,37.2419,37.2419,37.127,37.1352,11423.0
2018-10-12 10:50:00,45.21,45.36,45.21,45.32,19582.0,37.1187,37.2419,37.1187,37.2091,19582.0
2018-10-12 10:55:00,45.33,45.33,45.19,45.22,20540.0,37.2173,37.2173,37.1023,37.127,20540.0
2018-10-12 11:00:00,45.22,45.25,45.19,45.2,17415.0,37.127,37.1516,37.1023,37.1105,17415.0
2018-10-12 11:05:00,45.19,45.25,45.17,45.24,12790.0,37.1023,37.1516,37.0859,37.1434,12790.0
2018-10-12 11:10:00,45.24,45.26,45.15,45.16,34557.0,37.1434,37.1598,37.0695,37.0777,34557.0
2018-10-12 11:15:00,45.15,45.16,45.1,45.11,20480.0,37.0695,37.0777,37.0284,37.0366,20480.0
2018-10-12 11:20:00,45.11,45.17,45.04,45.05,31314.0,37.0366,37.0859,36.9792,36.9874,31314.0
2018-10-12 11:25:00,45.05,45.06,44.97,45.01,21546.0,36.9874,36.9956,36.9217,36.9545,21546.0
2018-10-12 11:30:00,45.01,45.15,44.98,45.14,17355.0,36.9545,37.0695,36.9299,37.0613,17355.0
2018-10-12 11:35:00,45.13,45.13,45.0,45.03,19178.0,37.0531,37.0531,36.9463,36.971,19178.0
2018-10-12 11:40:00,45.02,45.04,44.88,44.88,22423.0,36.9627,36.9792,36.8478,36.8478,22423.0
2018-10-12 11:45:00,44.89,44.89,44.77,44.88,15400.0,36.856,36.856,36.7575,36.8478,15400.0
2018-10-12 11:50:00,44.89,44.92,44.84,44.85,22592.0,36.856,36.8806,36.815,36.8232,22592.0
2018-10-12 11:55:00,44.85,44.93,44.83,44.84,13824.0,36.8232,36.8889,36.8068,36.815,13824.0
2018-10-12 12:00:00,44.82,44.83,44.74,44.76,20359.0,36.7985,36.8068,36.7329,36.7493,20359.0
2018-10-12 12:05:00,44.76,44.81,44.69,44.78,16150.0,36.7493,36.7903,36.6918,36.7657,16150.0
2018-10-12 12:10:00,44.79,44.83,44.73,44.82,9347.0,36.7739,36.8068,36.7247,36.7985,9347.0
2018-10-12 12:15:00,44.81,44.81,44.71,44.74,17045.0,36.7903,36.7903,36.7082,36.7329,17045.0
2018-10-12 12:20:00,44.72,44.76,44.69,44.75,9000.0,36.7164,36.7493,36.6918,36.7411,9000.0
2018-10-12 12:25:00,44.77,44.77,44.62,44.68,19094.0,36.7575,36.7575,36.6343,36.6836,19094.0
2018-10-12 12:30:00,44.68,44.76,44.64,44.71,10036.0,36.6836,36.7493,36.6508,36.7082,10036.0
2018-10-12 12:35:00,44.7,44.7,44.6,44.6,10937.0,36.7,36.7,36.6179,36.6179,10937.0
2018-10-12 12:40:00,44.6,44.63,44.52,44.53,21034.0,36.6179,36.6425,36.5522,36.5604,21034.0
2018-10-12 12:45:00,44.53,44.58,44.47,44.48,15713.0,36.5604,36.6015,36.5112,36.5194,15713.0
2018-10-12 12:50:00,44.47,44.64,44.47,44.63,15690.0,36.5112,36.6508,36.5112,36.6425,15690.0
2018-10-12 12:55:00,44.63,44.72,44.6,44.7,12695.0,36.6425,36.7164,36.6179,36.7,12695.0
2018-10-12 13:00:00,44.7,44.85,44.65,44.85,11238.0,36.7,36.8232,36.659,36.8232,11238.0
2018-10-12 13:05:00,44.87,44.98,44.86,44.93,11267.0,36.8396,36.9299,36.8314,36.8889,11267.0
2018-10-12 13:10:00,44.92,44.97,44.88,44.9,16949.0,36.8806,36.9217,36.8478,36.8642,16949.0
2018-10-12 13:15:00,44.94,44.95,44.83,44.86,10114.0,36.8971,36.9053,36.8068,36.8314,10114.0
2018-10-12 13:20:00,44.89,45.01,44.89,45.01,17336.0,36.856,36.9545,36.856,36.9545,17336.0
2018-10-12 13:25:00,45.01,45.03,44.94,44.94,16408.0,36.9545,36.971,36.8971,36.8971,16408.0
2018-10-12 13:30:00,44.94,44.96,44.89,44.95,26910.0,36.8971,36.9135,36.856,36.9053,26910.0
2018-10-12 13:35:00,44.94,44.94,44.84,44.94,24811.0,36.8971,36.8971,36.815,36.8971,24811.0
2018-10-12 13:40:00,44.94,45.07,44.91,45.07,20259.0,36.8971,37.0038,36.8724,37.0038,20259.0
2018-10-12 13:45:00,45.07,45.18,45.06,45.17,17357.0,37.0038,37.0941,36.9956,37.0859,17357.0
2018-10-12 13:50:00,45.18,45.23,45.1,45.19,22622.0,37.0941,37.1352,37.0284,37.1023,22622.0
2018-10-12 13:55:00,45.17,45.22,45.11,45.16,17253.0,37.0859,37.127,37.0366,37.0777,17253.0
2018-10-12 14:00:00,45.16,45.19,45.03,45.09,27102.0,37.0777,37.1023,36.971,37.0202,27102.0
2018-10-12 14:05:00,45.08,45.13,45.01,45.03,17206.0,37.012,37.0531,36.9545,36.971,17206.0
2018-10-12 14:10:00,45.06,45.06,44.94,44.94,25616.0,36.9956,36.9956,36.8971,36.8971,25616.0
2018-10-12 14:15:00,44.93,45.16,44.93,45.12,25927.0,36.8889,37.0777,36.8889,37.0449,25927.0
2018-10-12 14:20:00,45.16,45.18,45.04,45.09,19304.0,37.0777,37.0941,36.9792,37.0202,19304.0
2018-10-12 14:25:00,45.1,45.29,45.06,45.29,31891.0,37.0284,37.1844,36.9956,37.1844,31891.0
2018-10-12 14:30:00,45.31,45.31,45.08,45.09,19381.0,37.2008,37.2008,37.012,37.0202,19381.0
2018-10-12 14:35:00,45.09,45.17,45.08,45.11,12700.0,37.0202,37.0859,37.012,37.0366,12700.0
2018-10-12 14:40:00,45.13,45.19,45.03,45.07,11416.0,37.0531,37.1023,36.971,37.0038,11416.0
2018-10-12 14:45:00,45.08,45.16,45.05,45.14,17447.0,37.012,37.0777,36.9874,37.0613,17447.0
2018-10-12 14:50:00,45.13,45.37,45.12,45.37,29954.0,37.0531,37.2501,37.0449,37.2501,29954.0
2018-10-12 14:55:00,45.36,45.42,45.33,45.4,19828.0,37.2419,37.2912,37.2173,37.2747,19828.0
2018-10-12 15:00:00,45.4,45.42,45.31,45.41,32441.0,37.2747,37.2912,37.2008,37.283,32441.0
2018-10-12 15:05:00,45.42,45.58,45.38,45.56,25172.0,37.2912,37.4225,37.2583,37.4061,25172.0
2018-10-12 15:10:00,45.57,45.63,45.55,45.62,19025.0,37.4143,37.4636,37.3979,37.4554,19025.0
2018-10-12 15:15:00,45.61,45.62,45.56,45.59,20841.0,37.4472,37.4554,37.4061,37.4307,20841.0
2018-10-12 15:20:00,45.59,45.68,45.59,45.67,31404.0,37.4307,37.5046,37.4307,37.4964,31404.0
2018-10-12 15:25:00,45.68,45.8,45.68,45.78,29435.0,37.5046,37.6032,37.5046,37.5867,29435.0
2018-10-12 15:30:00,45.79,45.79,45.69,45.77,34978.0,37.5949,37.5949,37.5128,37.5785,34978.0
2018-10-12 15:35:00,45.77,45.78,45.65,45.69,26535.0,37.5785,37.5867,37.48,37.5128,26535.0
2018-10-12 15:40:00,45.68,45.8,45.67,45.8,39243.0,37.5046,37.6032,37.4964,37.6032,39243.0
2018-10-12 15:45:00,45.8,45.85,45.71,45.76,65891.0,37.6032,37.6442,37.5293,37.5703,65891.0
2018-10-12 15:50:00,45.77,45.83,45.76,45.8,73209.0,37.5785,37.6278,37.5703,37.6032,73209.0
2018-10-12 15:55:00,45.79,45.84,45.67,45.69,92687.0,37.5949,37.636,37.4964,37.5128,92687.0
2018-10-15 09:30:00,45.56,45.71,45.4,45.4,33793.0,37.4061,37.5293,37.2747,37.2747,33793.0
2018-10-15 09:35:00,45.39,45.51,45.25,45.26,20022.0,37.2665,37.3651,37.1516,37.1598,20022.0
2018-10-15 09:40:00,45.25,45.38,45.14,45.23,20974.0,37.1516,37.2583,37.0613,37.1352,20974.0
2018-10-15 09:45:00,45.24,45.41,45.23,45.26,24470.0,37.1434,37.283,37.1352,37.1598,24470.0
2018-10-15 09:50:00,45.26,45.29,45.18,45.18,12518.0,37.1598,37.1844,37.0941,37.0941,12518.0
2018-10-15 09:55:00,45.2,45.37,45.19,45.24,17000.0,37.1105,37.2501,37.1023,37.1434,17000.0
2018-10-15 10:00:00,45.23,45.24,45.04,45.08,15583.0,37.1352,37.1434,36.9792,37.012,15583.0
2018-10-15 10:05:00,45.08,45.11,44.99,45.05,27632.0,37.012,37.0366,36.9381,36.9874,27632.0
2018-10-15 10:10:00,45.04,45.13,44.93,44.94,23866.0,36.9792,37.0531,36.8889,36.8971,23866.0
2018-10-15 10:15:00,44.94,45.03,44.92,44.96,21457.0,36.8971,36.971,36.8806,36.9135,21457.0
2018-10-15 10:20:00,44.97,45.11,44.97,45.1,15685.0,36.9217,37.0366,36.9217,37.0284,15685.0
2018-10-15 10:25:00,45.1,45.17,45.09,45.12,14350.0,37.0284,37.0859,37.0202,37.0449,14350.0
2018-10-15 10:30:00,45.11,45.24,45.08,45.23,13363.0,37.0366,37.1434,37.012,37.1352,13363.0
2018-10-15 10:35:00,45.21,45.26,45.18,45.23,11234.0,37.1187,37.1598,37.0941,37.1352,11234.0
2018-10-15 10:40:00,45.23,45.26,45.12,45.12,12071.0,37.1352,37.1598,37.0449,37.0449,12071.0
2018-10-15 10:45:00,45.14,45.17,45.11,45.14,9069.0,37.0613,37.0859,37.0366,37.0613,9069.0
2018-10-15 10:50:00,45.11,45.15,45.1,45.14,9236.0,37.0366,37.0695,37.0284,37.0613,9236.0
2018-10-15 10:55:00,45.13,45.21,45.13,45.19,12896.0,37.0531,37.1187,37.0531,37.1023,12896.0
2018-10-15 11:00:00,45.21,45.23,45.17,45.2,8200.0,37.1187,37.1352,37.0859,37.1105,8200.0
2018-10-15 11:05:00,45.2,45.31,45.2,45.29,21835.0,37.1105,37.2008,37.1105,37.1844,21835.0
2018-10-15 11:10:00,45.29,45.32,45.25,45.25,20742.0,37.1844,37.2091,37.1516,37.1516,20742.0
2018-10-15 11:15:00,45.25,45.28,45.19,45.2,18218.0,37.1516,37.1762,37.1023,37.1105,18218.0
2018-10-15 11:20:00,45.19,45.21,45.13,45.16,13457.0,37.1023,37.1187,37.0531,37.0777,13457.0
2018-10-15 11:25:00,45.15,45.28,45.08,45.24,18548.0,37.0695,37.1762,37.012,37.1434,18548.0
2018-10-15 11:30:00,45.24,45.27,45.19,45.19,11674.0,37.1434,37.168,37.1023,37.1023,11674.0
2018-10-15 11:35:00,45.21,45.26,45.19,45.22,10356.0,37.1187,37.1598,37.1023,37.127,10356.0
2018-10-15 11:40:00,45.21,45.24,45.14,45.18,12163.0,37.1187,37.1434,37.0613,37.0941,12163.0
2018-10-15 11:45:00,45.18,45.2,45.1,45.11,9900.0,37.0941,37.1105,37.0284,37.0366,9900.0
2018-10-15 11:50:00,45.11,45.13,44.98,44.98,20772.0,37.0366,37.0531,36.9299,36.9299,20772.0
2018-10-15 11:55:00,44.98,45.02,44.83,44.88,26713.0,36.9299,36.9627,36.8068,36.8478,26713.0
2018-10-15 12:00:00,44.88,44.88,44.8,44.86,21054.0,36.8478,36.8478,36.7821,36.8314,21054.0
2018-10-15 12:05:00,44.87,44.9,44.83,44.83,14292.0,36.8396,36.8642,36.8068,36.8068,14292.0
2018-10-15 12:10:00,44.83,44.85,44.75,44.83,16691.0,36.8068,36.8232,36.7411,36.8068,16691.0
2018-10-15 12:15:00,44.81,44.91,44.8,44.89,13001.0,36.7903,36.8724,36.7821,36.856,13001.0
2018-10-15 12:20:00,44.9,44.98,44.87,44.97,12960.0,36.8642,36.9299,36.8396,36.9217,12960.0
2018-10-15 12:25:00,44.96,44.99,44.93,44.98,10050.0,36.9135,36.9381,36.8889,36.9299,10050.0
2018-10-15 12:30:00,44.99,45.02,44.94,45.02,14631.0,36.9381,36.9627,36.8971,36.9627,14631.0
2018-10-15 12:35:00,45.02,45.07,45.02,45.07,6804.0,36.9627,37.0038,36.9627,37.0038,6804.0
2018-10-15 12:40:00,45.07,45.08,45.04,45.08,7500.0,37.0038,37.012,36.9792,37.012,7500.0
2018-10-15 12:45:00,45.08,45.1,45.03,45.07,11437.0,37.012,37.0284,36.971,37.0038,11437.0
2018-10-15 12:50:00,45.07,45.13,45.06,45.08,9029.0,37.0038,37.0531,36.9956,37.012,9029.0
2018-10-15 12:55:00,45.08,45.09,45.03,45.05,6115.0,37.012,37.0202,36.971,36.9874,6115.0
2018-10-15 13:00:00,45.08,45.15,45.06,45.15,8753.0,37.012,37.0695,36.9956,37.0695,8753.0
2018-10-15 13:05:00,45.15,45.16,45.12,45.12,9522.0,37.0695,37.0777,37.0449,37.0449,9522.0
2018-10-15 13:10:00,45.13,45.14,45.11,45.12,7030.0,37.0531,37.0613,37.0366,37.0449,7030.0
2018-10-15 13:15:00,45.11,45.13,45.08,45.08,9133.0,37.0366,37.0531,37.012,37.012,9133.0
2018-10-15 13:20:00,45.04,45.04,44.99,45.0,13311.0,36.9792,36.9792,36.9381,36.9463,13311.0
2018-10-15 13:25:00,45.0,45.0,44.92,44.99,13332.0,36.9463,36.9463,36.8806,36.9381,13332.0
2018-10-15 13:30:00,44.98,45.09,44.95,45.08,14372.0,36.9299,37.0202,36.9053,37.012,14372.0
2018-10-15 13:35:00,45.08,45.09,45.05,45.09,12015.0,37.012,37.0202,36.9874,37.0202,12015.0
2018-10-15 13:40:00,45.09,45.17,45.06,45.12,14630.0,37.0202,37.0859,36.9956,37.0449,14630.0
2018-10-15 13:45:00,45.11,45.17,45.11,45.17,15395.0,37.0366,37.0859,37.0366,37.0859,15395.0
2018-10-15 13:50:00,45.18,45.18,45.11,45.14,12000.0,37.0941,37.0941,37.0366,37.0613,12000.0
2018-10-15 13:55:00,45.15,45.15,45.1,45.11,12158.0,37.0695,37.0695,37.0284,37.0366,12158.0
2018-10-15 14:00:00,45.12,45.12,45.03,45.09,9611.0,37.0449,37.0449,36.971,37.0202,9611.0
2018-10-15 14:05:00,45.09,45.09,45.03,45.07,12858.0,37.0202,37.0202,36.971,37.0038,12858.0
2018-10-15 14:10:00,45.08,45.08,44.97,44.99,21638.0,37.012,37.012,36.9217,36.9381,21638.0
2018-10-15 14:15:00,44.99,45.01,44.94,44.96,19220.0,36.9381,36.9545,36.8971,36.9135,19220.0
2018-10-15 14:20:00,44.97,44.99,44.94,44.95,6500.0,36.9217,36.9381,36.8971,36.9053,6500.0
2018-10-15 14:25:00,44.97,44.97,44.85,44.86,15800.0,36.9217,36.9217,36.8232,36.8314,15800.0
2018-10-15 14:30:00,44.85,44.92,44.84,44.89,19260.0,36.8232,36.8806,36.815,36.856,19260.0
2018-10-15 14:35:00,44.89,44.9,44.86,44.88,14256.0,36.856,36.8642,36.8314,36.8478,14256.0
2018-10-15 14:40:00,44.88,45.02,44.88,45.02,18700.0,36.8478,36.9627,36.8478,36.9627,18700.0
2018-10-15 14:45:00,45.02,45.09,44.99,45.08,11888.0,36.9627,37.0202,36.9381,37.012,11888.0
2018-10-15 14:50:00,45.1,45.2,45.1,45.17,16700.0,37.0284,37.1105,37.0284,37.0859,16700.0
2018-10-15 14:55:00,45.17,45.19,45.15,45.15,7333.0,37.0859,37.1023,37.0695,37.0695,7333.0
2018-10-15 15:00:00,45.16,45.19,45.12,45.18,10538.0,37.0777,37.1023,37.0449,37.0941,10538.0
2018-10-15 15:05:00,45.17,45.21,45.07,45.08,14447.0,37.0859,37.1187,37.0038,37.012,14447.0
2018-10-15 15:10:00,45.08,45.09,44.95,44.95,13395.0,37.012,37.0202,36.9053,36.9053,13395.0
2018-10-15 15:15:00,44.95,44.99,44.9,44.91,17773.0,36.9053,36.9381,36.8642,36.8724,17773.0
2018-10-15 15:20:00,44.91,44.97,44.87,44.96,12720.0,36.8724,36.9217,36.8396,36.9135,12720.0
2018-10-15 15:25:00,44.96,44.99,44.89,44.9,13446.0,36.9135,36.9381,36.856,36.8642,13446.0
2018-10-15 15:30:00,44.89,44.91,44.83,44.87,25166.0,36.856,36.8724,36.8068,36.8396,25166.0
2018-10-15 15:35:00,44.87,44.9,44.84,44.89,16744.0,36.8396,36.8642,36.815,36.856,16744.0
2018-10-15 15:40:00,44.88,44.94,44.87,44.91,31073.0,36.8478,36.8971,36.8396,36.8724,31073.0
2018-10-15 15:45:00,44.9,44.92,44.84,44.88,31667.0,36.8642,36.8806,36.815,36.8478,31667.0
2018-10-15 15:50:00,44.87,44.89,44.77,44.8,46155.0,36.8396,36.856,36.7575,36.7821,46155.0
2018-10-15 15:55:00,44.79,44.85,44.68,44.68,82459.0,36.7739,36.8232,36.6836,36.6836,82459.0
2018-10-16 09:30:00,45.34,45.35,44.86,45.08,29307.0,37.2255,37.2337,36.8314,37.012,29307.0
2018-10-16 09:35:00,45.09,45.26,45.07,45.22,15470.0,37.0202,37.1598,37.0038,37.127,15470.0
2018-10-16 09:40:00,45.22,45.28,45.09,45.1,19170.0,37.127,37.1762,37.0202,37.0284,19170.0
2018-10-16 09:45:00,45.1,45.14,45.02,45.13,18141.0,37.0284,37.0613,36.9627,37.0531,18141.0
2018-10-16 09:50:00,45.13,45.13,45.05,45.06,22146.0,37.0531,37.0531,36.9874,36.9956,22146.0
2018-10-16 09:55:00,45.08,45.27,45.08,45.22,15784.0,37.012,37.168,37.012,37.127,15784.0
2018-10-16 10:00:00,45.23,45.26,45.19,45.2,21395.0,37.1352,37.1598,37.1023,37.1105,21395.0
2018-10-16 10:05:00,45.2,45.2,45.12,45.14,17092.0,37.1105,37.1105,37.0449,37.0613,17092.0
2018-10-16 10:10:00,45.15,45.19,45.07,45.07,15121.0,37.0695,37.1023,37.0038,37.0038,15121.0
2018-10-16 10:15:00,45.09,45.15,45.04,45.05,17100.0,37.0202,37.0695,36.9792,36.9874,17100.0
2018-10-16 10:20:00,45.06,45.1,45.03,45.05,13521.0,36.9956,37.0284,36.971,36.9874,13521.0
2018-10-16 10:25:00,45.06,45.06,44.97,44.97,11599.0,36.9956,36.9956,36.9217,36.9217,11599.0
2018-10-16 10:30:00,44.96,45.05,44.95,44.99,10021.0,36.9135,36.9874,36.9053,36.9381,10021.0
2018-10-16 10:35:00,44.99,45.08,44.97,45.07,12395.0,36.9381,37.012,36.9217,37.0038,12395.0
2018-10-16 10:40:00,45.08,45.19,45.06,45.18,17239.0,37.012,37.1023,36.9956,37.0941,17239.0
2018-10-16 10:45:00,45.19,45.21,45.16,45.21,6695.0,37.1023,37.1187,37.0777,37.1187,6695.0
2018-10-16 10:50:00,45.21,45.3,45.21,45.28,10758.0,37.1187,37.1926,37.1187,37.1762,10758.0
2018-10-16 10:55:00,45.3,45.31,45.22,45.29,10664.0,37.1926,37.2008,37.127,37.1844,10664.0
2018-10-16 11:00:00,45.29,45.29,45.21,45.24,7310.0,37.1844,37.1844,37.1187,37.1434,7310.0
2018-10-16 11:05:00,45.25,45.28,45.21,45.23,10610.0,37.1516,37.1762,37.1187,37.1352,10610.0
2018-10-16 11:10:00,45.22,45.26,45.18,45.23,15615.0,37.127,37.1598,37.0941,37.1352,15615.0
2018-10-16 11:15:00,45.26,45.34,45.24,45.32,13800.0,37.1598,37.2255,37.1434,37.2091,13800.0
2018-10-16 11:20:00,45.33,45.41,45.33,45.41,9056.0,37.2173,37.283,37.2173,37.283,9056.0
2018-10-16 11:25:00,45.41,45.43,45.39,45.4,8950.0,37.283,37.2994,37.2665,37.2747,8950.0
2018-10-16 11:30:00,45.39,45.4,45.34,45.4,11521.0,37.2665,37.2747,37.2255,37.2747,11521.0
2018-10-16 11:35:00,45.4,45.43,45.37,45.41,8297.0,37.2747,37.2994,37.2501,37.283,8297.0
2018-10-16 11:40:00,45.41,45.43,45.37,45.42,6200.0,37.283,37.2994,37.2501,37.2912,6200.0
2018-10-16 11:45:00,45.42,45.47,45.42,45.47,5784.0,37.2912,37.3322,37.2912,37.3322,5784.0
2018-10-16 11:50:00,45.47,45.48,45.41,45.42,6900.0,37.3322,37.3404,37.283,37.2912,6900.0
2018-10-16 11:55:00,45.46,45.48,45.42,45.48,6953.0,37.324,37.3404,37.2912,37.3404,6953.0
2018-10-16 12:00:00,45.49,45.51,45.45,45.48,9695.0,37.3486,37.3651,37.3158,37.3404,9695.0
2018-10-16 12:05:00,45.49,45.5,45.47,45.47,4803.0,37.3486,37.3568,37.3322,37.3322,4803.0
2018-10-16 12:10:00,45.47,45.49,45.45,45.47,8400.0,37.3322,37.3486,37.3158,37.3322,8400.0
2018-10-16 12:15:00,45.47,45.52,45.45,45.46,4990.0,37.3322,37.3733,37.3158,37.324,4990.0
2018-10-16 12:20:00,45.46,45.47,45.42,45.42,3900.0,37.324,37.3322,37.2912,37.2912,3900.0
2018-10-16 12:25:00,45.42,45.43,45.39,45.41,7684.0,37.2912,37.2994,37.2665,37.283,7684.0
2018-10-16 12:30:00,45.41,45.41,45.37,45.38,8300.0,37.283,37.283,37.2501,37.2583,8300.0
2018-10-16 12:35:00,45.39,45.48,45.39,45.48,6821.0,37.2665,37.3404,37.2665,37.3404,6821.0
2018-10-16 12:40:00,45.47,45.56,45.47,45.56,5616.0,37.3322,37.4061,37.3322,37.4061,5616.0
2018-10-16 12:45:00,45.56,45.58,45.55,45.58,6249.0,37.4061,37.4225,37.3979,37.4225,6249.0
2018-10-16 12:50:00,45.58,45.58,45.55,45.57,4221.0,37.4225,37.4225,37.3979,37.4143,4221.0
2018-10-16 12:55:00,45.56,45.6,45.54,45.6,4823.0,37.4061,37.4389,37.3897,37.4389,4823.0
2018-10-16 13:00:00,45.61,45.62,45.59,45.6,6355.0,37.4472,37.4554,37.4307,37.4389,6355.0
2018-10-16 13:05:00,45.59,45.6,45.56,45.6,7000.0,37.4307,37.4389,37.4061,37.4389,7000.0
2018-10-16 13:10:00,45.61,45.63,45.61,45.63,3605.0,37.4472,37.4636,37.4472,37.4636,3605.0
2018-10-16 13:15:00,45.63,45.65,45.62,45.63,4300.0,37.4636,37.48,37.4554,37.4636,4300.0
2018-10-16 13:20:00,45.62,45.64,45.62,45.64,5400.0,37.4554,37.4718,37.4554,37.4718,5400.0
2018-10-16 13:25:00,45.63,45.67,45.63,45.67,8413.0,37.4636,37.4964,37.4636,37.4964,8413.0
2018-10-16 13:30:00,45.67,45.71,45.65,45.65,11975.0,37.4964,37.5293,37.48,37.48,11975.0
2018-10-16 13:35:00,45.65,45.68,45.65,45.67,5000.0,37.48,37.5046,37.48,37.4964,5000.0
2018-10-16 13:40:00,45.67,45.72,45.67,45.72,5270.0,37.4964,37.5375,37.4964,37.5375,5270.0
2018-10-16 13:45:00,45.72,45.76,45.72,45.74,5814.0,37.5375,37.5703,37.5375,37.5539,5814.0
2018-10-16 13:50:00,45.73,45.74,45.65,45.65,9894.0,37.5457,37.5539,37.48,37.48,9894.0
2018-10-16 13:55:00,45.65,45.67,45.54,45.58,20714.0,37.48,37.4964,37.3897,37.4225,20714.0
2018-10-16 14:00:00,45.59,45.66,45.59,45.64,11212.0,37.4307,37.4882,37.4307,37.4718,11212.0
2018-10-16 14:05:00,45.64,45.69,45.63,45.67,7136.0,37.4718,37.5128,37.4636,37.4964,7136.0
2018-10-16 14:10:00,45.67,45.68,45.64,45.65,9650.0,37.4964,37.5046,37.4718,37.48,9650.0
2018-10-16 14:15:00,45.64,45.64,45.59,45.63,13449.0,37.4718,37.4718,37.4307,37.4636,13449.0
2018-10-16 14:20:00,45.62,45.65,45.58,45.62,17043.0,37.4554,37.48,37.4225,37.4554,17043.0
2018-10-16 14:25:00,45.63,45.67,45.62,45.66,12300.0,37.4636,37.4964,37.4554,37.4882,12300.0
2018-10-16 14:30:00,45.67,45.7,45.63,45.63,18610.0,37.4964,37.521,37.4636,37.4636,18610.0
2018-10-16 14:35:00,45.63,45.64,45.58,45.58,17692.0,37.4636,37.4718,37.4225,37.4225,17692.0
2018-10-16 14:40:00,45.57,45.61,45.53,45.6,22371.0,37.4143,37.4472,37.3815,37.4389,22371.0
2018-10-16 14:45:00,45.6,45.62,45.57,45.62,12900.0,37.4389,37.4554,37.4143,37.4554,12900.0
2018-10-16 14:50:00,45.62,45.62,45.58,45.6,8305.0,37.4554,37.4554,37.4225,37.4389,8305.0
2018-10-16 14:55:00,45.6,45.6,45.53,45.56,10583.0,37.4389,37.4389,37.3815,37.4061,10583.0
2018-10-16 15:00:00,45.56,45.56,45.5,45.51,12585.0,37.4061,37.4061,37.3568,37.3651,12585.0
2018-10-16 15:05:00,45.53,45.62,45.51,45.62,9345.0,37.3815,37.4554,37.3651,37.4554,9345.0
2018-10-16 15:10:00,45.63,45.74,45.63,45.74,10723.0,37.4636,37.5539,37.4636,37.5539,10723.0
2018-10-16 15:15:00,45.73,45.78,45.72,45.77,15471.0,37.5457,37.5867,37.5375,37.5785,15471.0
2018-10-16 15:20:00,45.77,45.77,45.69,45.69,17100.0,37.5785,37.5785,37.5128,37.5128,17100.0
2018-10-16 15:25:00,45.71,45.74,45.7,45.71,9723.0,37.5293,37.5539,37.521,37.5293,9723.0
2018-10-16 15:30:00,45.71,45.78,45.71,45.78,14121.0,37.5293,37.5867,37.5293,37.5867,14121.0
2018-10-16 15:35:00,45.79,45.83,45.79,45.83,18907.0,37.5949,37.6278,37.5949,37.6278,18907.0
2018-10-16 15:40:00,45.84,45.88,45.83,45.86,36104.0,37.636,37.6688,37.6278,37.6524,36104.0
2018-10-16 15:45:00,45.87,45.89,45.83,45.88,30140.0,37.6606,37.677,37.6278,37.6688,30140.0
2018-10-16 15:50:00,45.89,45.93,45.83,45.91,43309.0,37.677,37.7099,37.6278,37.6935,43309.0
2018-10-16 15:55:00,45.9,45.91,45.81,45.81,89299.0,37.6853,37.6935,37.6114,37.6114,89299.0
2018-10-17 09:30:00,45.99,46.01,45.68,45.69,16018.0,37.7591,37.7756,37.5046,37.5128,16018.0
2018-10-17 09:35:00,45.69,45.75,45.57,45.57,15996.0,37.5128,37.5621,37.4143,37.4143,15996.0
2018-10-17 09:40:00,45.58,45.64,45.48,45.48,37455.0,37.4225,37.4718,37.3404,37.3404,37455.0
2018-10-17 09:45:00,45.5,45.55,45.47,45.53,20605.0,37.3568,37.3979,37.3322,37.3815,20605.0
2018-10-17 09:50:00,45.53,45.61,45.49,45.59,12337.0,37.3815,37.4472,37.3486,37.4307,12337.0
2018-10-17 09:55:00,45.59,45.62,45.48,45.49,9416.0,37.4307,37.4554,37.3404,37.3486,9416.0
2018-10-17 10:00:00,45.48,45.51,45.41,45.46,11563.0,37.3404,37.3651,37.283,37.324,11563.0
2018-10-17 10:05:00,45.48,45.5,45.42,45.5,20905.0,37.3404,37.3568,37.2912,37.3568,20905.0
2018-10-17 10:10:00,45.5,45.52,45.42,45.42,8252.0,37.3568,37.3733,37.2912,37.2912,8252.0
2018-10-17 10:15:00,45.42,45.5,45.41,45.42,11880.0,37.2912,37.3568,37.283,37.2912,11880.0
2018-10-17 10:20:00,45.43,45.45,45.3,45.3,19869.0,37.2994,37.3158,37.1926,37.1926,19869.0
2018-10-17 10:25:00,45.32,45.45,45.32,45.45,14235.0,37.2091,37.3158,37.2091,37.3158,14235.0
2018-10-17 10:30:00,45.45,45.5,45.36,45.36,9449.0,37.3158,37.3568,37.2419,37.2419,9449.0
2018-10-17 10:35:00,45.36,45.4,45.28,45.3,16862.0,37.2419,37.2747,37.1762,37.1926,16862.0
2018-10-17 10:40:00,45.29,45.3,45.22,45.27,13735.0,37.1844,37.1926,37.127,37.168,13735.0
2018-10-17 10:45:00,45.26,45.35,45.23,45.35,14105.0,37.1598,37.2337,37.1352,37.2337,14105.0
2018-10-17 10:50:00,45.34,45.37,45.3,45.34,10000.0,37.2255,37.2501,37.1926,37.2255,10000.0
2018-10-17 10:55:00,45.35,45.42,45.35,45.38,15585.0,37.2337,37.2912,37.2337,37.2583,15585.0
2018-10-17 11:00:00,45.37,45.4,45.33,45.34,8720.0,37.2501,37.2747,37.2173,37.2255,8720.0
2018-10-17 11:05:00,45.32,45.5,45.31,45.49,33292.0,37.2091,37.3568,37.2008,37.3486,33292.0
2018-10-17 11:10:00,45.48,45.5,45.46,45.46,9333.0,37.3404,37.3568,37.324,37.324,9333.0
2018-10-17 11:15:00,45.48,45.51,45.44,45.5,8460.0,37.3404,37.3651,37.3076,37.3568,8460.0
2018-10-17 11:20:00,45.49,45.51,45.47,45.5,36873.0,37.3486,37.3651,37.3322,37.3568,36873.0
2018-10-17 11:25:00,45.5,45.54,45.45,45.52,7100.0,37.3568,37.3897,37.3158,37.3733,7100.0
2018-10-17 11:30:00,45.55,45.58,45.43,45.43,10100.0,37.3979,37.4225,37.2994,37.2994,10100.0
2018-10-17 11:35:00,45.45,45.5,45.45,45.46,5300.0,37.3158,37.3568,37.3158,37.324,5300.0
2018-10-17 11:40:00,45.49,45.7,45.48,45.7,9166.0,37.3486,37.521,37.3404,37.521,9166.0
2018-10-17 11:45:00,45.71,45.77,45.71,45.74,11698.0,37.5293,37.5785,37.5293,37.5539,11698.0
2018-10-17 11:50:00,45.74,45.77,45.72,45.76,5811.0,37.5539,37.5785,37.5375,37.5703,5811.0
2018-10-17 11:55:00,45.76,45.85,45.72,45.83,8671.0,37.5703,37.6442,37.5375,37.6278,8671.0
2018-10-17 12:00:00,45.84,45.89,45.82,45.86,11053.0,37.636,37.677,37.6196,37.6524,11053.0
2018-10-17 12:05:00,45.85,45.92,45.85,45.89,6600.0,37.6442,37.7017,37.6442,37.677,6600.0
2018-10-17 12:10:00,45.91,45.94,45.82,45.94,8557.0,37.6935,37.7181,37.6196,37.7181,8557.0
2018-10-17 12:15:00,45.95,46.03,45.95,46.0,9530.0,37.7263,37.792,37.7263,37.7674,9530.0
2018-10-17 12:20:00,46.01,46.04,46.0,46.02,3548.0,37.7756,37.8002,37.7674,37.7838,3548.0
2018-10-17 12:25:00,46.02,46.02,45.96,45.96,7250.0,37.7838,37.7838,37.7345,37.7345,7250.0
2018-10-17 12:30:00,45.96,46.0,45.94,45.99,4700.0,37.7345,37.7674,37.7181,37.7591,4700.0
2018-10-17 12:35:00,46.0,46.03,45.97,46.03,4440.0,37.7674,37.792,37.7427,37.792,4440.0
2018-10-17 12:40:00,46.03,46.11,46.03,46.05,6256.0,37.792,37.8577,37.792,37.8084,6256.0
2018-10-17 12:45:00,46.04,46.04,45.87,45.88,8621.0,37.8002,37.8002,37.6606,37.6688,8621.0
2018-10-17 12:50:00,45.91,45.99,45.91,45.98,4068.0,37.6935,37.7591,37.6935,37.7509,4068.0
2018-10-17 12:55:00,45.99,46.06,45.98,46.03,4395.0,37.7591,37.8166,37.7509,37.792,4395.0
2018-10-17 13:00:00,46.04,46.12,45.98,46.12,10911.0,37.8002,37.8659,37.7509,37.8659,10911.0
2018-10-17 13:05:00,46.12,46.16,46.12,46.14,8739.0,37.8659,37.8987,37.8659,37.8823,8739.0
2018-10-17 13:10:00,46.14,46.22,46.13,46.16,5805.0,37.8823,37.948,37.8741,37.8987,5805.0
2018-10-17 13:15:00,46.19,46.19,46.07,46.09,9300.0,37.9234,37.9234,37.8248,37.8413,9300.0
2018-10-17 13:20:00,46.09,46.11,46.06,46.08,4629.0,37.8413,37.8577,37.8166,37.833,4629.0
2018-10-17 13:25:00,46.05,46.09,46.03,46.03,2200.0,37.8084,37.8413,37.792,37.792,2200.0
2018-10-17 13:30:00,46.06,46.07,46.01,46.07,6804.0,37.8166,37.8248,37.7756,37.8248,6804.0
2018-10-17 13:35:00,46.05,46.09,46.02,46.07,5695.0,37.8084,37.8413,37.7838,37.8248,5695.0
2018-10-17 13:40:00,46.09,46.1,46.02,46.03,5680.0,37.8413,37.8495,37.7838,37.792,5680.0
2018-10-17 13:45:00,46.01,46.04,45.97,46.01,4900.0,37.7756,37.8002,37.7427,37.7756,4900.0
2018-10-17 13:50:00,46.02,46.04,46.0,46.02,4000.0,37.7838,37.8002,37.7674,37.7838,4000.0
2018-10-17 13:55:00,46.02,46.05,46.0,46.02,5765.0,37.7838,37.8084,37.7674,37.7838,5765.0
2018-10-17 14:00:00,46.03,46.03,45.87,45.95,12564.0,37.792,37.792,37.6606,37.7263,12564.0
2018-10-17 14:05:00,46.0,46.07,45.97,46.04,4034.0,37.7674,37.8248,37.7427,37.8002,4034.0
2018-10-17 14:10:00,46.04,46.04,45.89,45.9,7641.0,37.8002,37.8002,37.677,37.6853,7641.0
2018-10-17 14:15:00,45.88,45.88,45.81,45.83,10540.0,37.6688,37.6688,37.6114,37.6278,10540.0
2018-10-17 14:20:00,45.82,45.82,45.71,45.77,10840.0,37.6196,37.6196,37.5293,37.5785,10840.0
2018-10-17 14:25:00,45.77,45.82,45.73,45.76,4200.0,37.5785,37.6196,37.5457,37.5703,4200.0
2018-10-17 14:30:00,45.76,45.85,45.73,45.8,12081.0,37.5703,37.6442,37.5457,37.6032,12081.0
2018-10-17 14:35:00,45.8,45.87,45.76,45.83,12744.0,37.6032,37.6606,37.5703,37.6278,12744.0
2018-10-17 14:40:00,45.84,45.88,45.84,45.88,11440.0,37.636,37.6688,37.636,37.6688,11440.0
2018-10-17 14:45:00,45.87,45.88,45.85,45.87,5640.0,37.6606,37.6688,37.6442,37.6606,5640.0
2018-10-17 14:50:00,45.87,45.96,45.86,45.96,10874.0,37.6606,37.7345,37.6524,37.7345,10874.0
2018-10-17 14:55:00,45.95,45.98,45.94,45.95,8184.0,37.7263,37.7509,37.7181,37.7263,8184.0
2018-10-17 15:00:00,45.94,45.96,45.89,45.92,11406.0,37.7181,37.7345,37.677,37.7017,11406.0
2018-10-17 15:05:00,45.91,46.02,45.89,46.0,14740.0,37.6935,37.7838,37.677,37.7674,14740.0
2018-10-17 15:10:00,46.01,46.02,45.97,45.98,8010.0,37.7756,37.7838,37.7427,37.7509,8010.0
2018-10-17 15:15:00,45.97,45.97,45.87,45.9,9100.0,37.7427,37.7427,37.6606,37.6853,9100.0
2018-10-17 15:20:00,45.9,45.96,45.89,45.93,7186.0,37.6853,37.7345,37.677,37.7099,7186.0
2018-10-17 15:25:00,45.93,46.01,45.93,46.0,8288.0,37.7099,37.7756,37.7099,37.7674,8288.0
2018-10-17 15:30:00,46.0,46.02,45.86,45.93,15767.0,37.7674,37.7838,37.6524,37.7099,15767.0
2018-10-17 15:35:00,45.93,45.98,45.92,45.96,10800.0,37.7099,37.7509,37.7017,37.7345,10800.0
2018-10-17 15:40:00,45.96,45.97,45.83,45.88,17155.0,37.7345,37.7427,37.6278,37.6688,17155.0
2018-10-17 15:45:00,45.86,45.89,45.82,45.83,19383.0,37.6524,37.677,37.6196,37.6278,19383.0
2018-10-17 15:50:00,45.82,45.95,45.81,45.92,22566.0,37.6196,37.7263,37.6114,37.7017,22566.0
2018-10-17 15:55:00,45.91,45.99,45.89,45.94,39162.0,37.6935,37.7591,37.677,37.7181,39162.0
2018-10-18 09:30:00,46.26,46.49,46.17,46.19,42760.0,37.9808,38.1697,37.9069,37.9234,42760.0
2018-10-18 09:35:00,46.19,46.2,46.03,46.09,12924.0,37.9234,37.9316,37.792,37.8413,12924.0
2018-10-18 09:40:00,46.09,46.09,46.01,46.02,20179.0,37.8413,37.8413,37.7756,37.7838,20179.0
2018-10-18 09:45:00,46.02,46.1,45.92,46.02,16035.0,37.7838,37.8495,37.7017,37.7838,16035.0
2018-10-18 09:50:00,46.02,46.02,45.91,45.91,14661.0,37.7838,37.7838,37.6935,37.6935,14661.0
2018-10-18 09:55:00,45.91,45.95,45.87,45.95,15769.0,37.6935,37.7263,37.6606,37.7263,15769.0
2018-10-18 10:00:00,45.94,46.02,45.86,45.99,15815.0,37.7181,37.7838,37.6524,37.7591,15815.0
2018-10-18 10:05:00,45.98,46.03,45.88,45.88,23786.0,37.7509,37.792,37.6688,37.6688,23786.0
2018-10-18 10:10:00,45.86,45.9,45.81,45.86,14595.0,37.6524,37.6853,37.6114,37.6524,14595.0
2018-10-18 10:15:00,45.88,46.0,45.85,45.98,11659.0,37.6688,37.7674,37.6442,37.7509,11659.0
2018-10-18 10:20:00,45.97,46.01,45.92,45.94,14917.0,37.7427,37.7756,37.7017,37.7181,14917.0
2018-10-18 10:25:00,45.95,45.97,45.85,45.92,11701.0,37.7263,37.7427,37.6442,37.7017,11701.0
2018-10-18 10:30:00,45.91,46.04,45.88,46.02,11319.0,37.6935,37.8002,37.6688,37.7838,11319.0
2018-10-18 10:35:00,46.03,46.09,46.01,46.04,9413.0,37.792,37.8413,37.7756,37.8002,9413.0
2018-10-18 10:40:00,46.07,46.09,46.01,46.02,10428.0,37.8248,37.8413,37.7756,37.7838,10428.0
2018-10-18 10:45:00,46.01,46.08,45.98,45.98,5900.0,37.7756,37.833,37.7509,37.7509,5900.0
2018-10-18 10:50:00,45.97,46.03,45.95,45.97,6800.0,37.7427,37.792,37.7263,37.7427,6800.0
2018-10-18 10:55:00,46.0,46.08,46.0,46.04,11936.0,37.7674,37.833,37.7674,37.8002,11936.0
2018-10-18 11:00:00,46.08,46.08,45.82,45.84,24056.0,37.833,37.833,37.6196,37.636,24056.0
2018-10-18 11:05:00,45.85,45.88,45.76,45.79,27123.0,37.6442,37.6688,37.5703,37.5949,27123.0
2018-10-18 11:10:00,45.82,45.84,45.77,45.79,8682.0,37.6196,37.636,37.5785,37.5949,8682.0
2018-10-18 11:15:00,45.78,45.83,45.77,45.77,10530.0,37.5867,37.6278,37.5785,37.5785,10530.0
2018-10-18 11:20:00,45.77,45.77,45.61,45.62,16211.0,37.5785,37.5785,37.4472,37.4554,16211.0
2018-10-18 11:25:00,45.62,45.73,45.58,45.6,11100.0,37.4554,37.5457,37.4225,37.4389,11100.0
2018-10-18 11:30:00,45.58,45.61,45.44,45.46,29509.0,37.4225,37.4472,37.3076,37.324,29509.0
2018-10-18 11:35:00,45.44,45.55,45.41,45.54,17010.0,37.3076,37.3979,37.283,37.3897,17010.0
2018-10-18 11:40:00,45.54,45.55,45.37,45.37,16461.0,37.3897,37.3979,37.2501,37.2501,16461.0
2018-10-18 11:45:00,45.36,45.36,45.19,45.27,27066.0,37.2419,37.2419,37.1023,37.168,27066.0
2018-10-18 11:50:00,45.3,45.31,45.18,45.3,21051.0,37.1926,37.2008,37.0941,37.1926,21051.0
2018-10-18 11:55:00,45.3,45.31,45.2,45.27,14372.0,37.1926,37.2008,37.1105,37.168,14372.0
2018-10-18 12:00:00,45.26,45.33,45.22,45.28,11894.0,37.1598,37.2173,37.127,37.1762,11894.0
2018-10-18 12:05:00,45.28,45.42,45.28,45.37,12520.0,37.1762,37.2912,37.1762,37.2501,12520.0
2018-10-18 12:10:00,45.37,45.38,45.31,45.32,7700.0,37.2501,37.2583,37.2008,37.2091,7700.0
2018-10-18 12:15:00,45.31,45.32,45.24,45.28,7857.0,37.2008,37.2091,37.1434,37.1762,7857.0
2018-10-18 12:20:00,45.28,45.47,45.26,45.45,9098.0,37.1762,37.3322,37.1598,37.3158,9098.0
2018-10-18 12:25:00,45.45,45.51,45.43,45.47,11235.0,37.3158,37.3651,37.2994,37.3322,11235.0
2018-10-18 12:30:00,45.46,45.51,45.41,45.5,5700.0,37.324,37.3651,37.283,37.3568,5700.0
2018-10-18 12:35:00,45.49,45.55,45.46,45.54,6696.0,37.3486,37.3979,37.324,37.3897,6696.0
2018-10-18 12:40:00,45.55,45.61,45.55,45.57,6742.0,37.3979,37.4472,37.3979,37.4143,6742.0
2018-10-18 12:45:00,45.57,45.58,45.51,45.52,5405.0,37.4143,37.4225,37.3651,37.3733,5405.0
2018-10-18 12:50:00,45.53,45.54,45.47,45.51,10437.0,37.3815,37.3897,37.3322,37.3651,10437.0
2018-10-18 12:55:00,45.53,45.53,45.41,45.41,9049.0,37.3815,37.3815,37.283,37.283,9049.0
2018-10-18 13:00:00,45.42,45.46,45.39,45.42,6121.0,37.2912,37.324,37.2665,37.2912,6121.0
2018-10-18 13:05:00,45.42,45.42,45.31,45.35,9305.0,37.2912,37.2912,37.2008,37.2337,9305.0
2018-10-18 13:10:00,45.34,45.36,45.27,45.28,12195.0,37.2255,37.2419,37.168,37.1762,12195.0
2018-10-18 13:15:00,45.28,45.35,45.24,45.25,7600.0,37.1762,37.2337,37.1434,37.1516,7600.0
2018-10-18 13:20:00,45.26,45.3,45.2,45.2,6813.0,37.1598,37.1926,37.1105,37.1105,6813.0
2018-10-18 13:25:00,45.19,45.29,45.18,45.22,7831.0,37.1023,37.1844,37.0941,37.127,7831.0
2018-10-18 13:30:00,45.23,45.31,45.18,45.29,17920.0,37.1352,37.2008,37.0941,37.1844,17920.0
2018-10-18 13:35:00,45.28,45.29,45.17,45.27,9423.0,37.1762,37.1844,37.0859,37.168,9423.0
2018-10-18 13:40:00,45.27,45.29,45.16,45.2,5985.0,37.168,37.1844,37.0777,37.1105,5985.0
2018-10-18 13:45:00,45.21,45.34,45.21,45.33,9602.0,37.1187,37.2255,37.1187,37.2173,9602.0
2018-10-18 13:50:00,45.34,45.35,45.23,45.26,7104.0,37.2255,37.2337,37.1352,37.1598,7104.0
2018-10-18 13:55:00,45.29,45.35,45.27,45.33,8602.0,37.1844,37.2337,37.168,37.2173,8602.0
2018-10-18 14:00:00,45.32,45.45,45.31,45.38,22145.0,37.2091,37.3158,37.2008,37.2583,22145.0
2018-10-18 14:05:00,45.38,45.51,45.38,45.47,12307.0,37.2583,37.3651,37.2583,37.3322,12307.0
2018-10-18 14:10:00,45.46,45.49,45.41,45.42,6789.0,37.324,37.3486,37.283,37.2912,6789.0
2018-10-18 14:15:00,45.41,45.45,45.37,45.37,5821.0,37.283,37.3158,37.2501,37.2501,5821.0
2018-10-18 14:20:00,45.36,45.53,45.35,45.52,11800.0,37.2419,37.3815,37.2337,37.3733,11800.0
2018-10-18 14:25:00,45.52,45.53,45.4,45.47,7792.0,37.3733,37.3815,37.2747,37.3322,7792.0
2018-10-18 14:30:00,45.47,45.54,45.42,45.51,16855.0,37.3322,37.3897,37.2912,37.3651,16855.0
2018-10-18 14:35:00,45.48,45.57,45.4,45.46,7100.0,37.3404,37.4143,37.2747,37.324,7100.0
2018-10-18 14:40:00,45.45,45.58,45.44,45.56,7273.0,37.3158,37.4225,37.3076,37.4061,7273.0
2018-10-18 14:45:00,45.59,45.62,45.51,45.53,5617.0,37.4307,37.4554,37.3651,37.3815,5617.0
2018-10-18 14:50:00,45.52,45.62,45.52,45.6,6607.0,37.3733,37.4554,37.3733,37.4389,6607.0
2018-10-18 14:55:00,45.61,45.61,45.52,45.52,5300.0,37.4472,37.4472,37.3733,37.3733,5300.0
2018-10-18 15:00:00,45.52,45.57,45.44,45.44,9297.0,37.3733,37.4143,37.3076,37.3076,9297.0
2018-10-18 15:05:00,45.44,45.46,45.41,45.42,5295.0,37.3076,37.324,37.283,37.2912,5295.0
2018-10-18 15:10:00,45.42,45.45,45.39,45.43,5550.0,37.2912,37.3158,37.2665,37.2994,5550.0
2018-10-18 15:15:00,45.42,45.57,45.42,45.46,10390.0,37.2912,37.4143,37.2912,37.324,10390.0
2018-10-18 15:20:00,45.48,45.54,45.44,45.5,8410.0,37.3404,37.3897,37.3076,37.3568,8410.0
2018-10-18 15:25:00,45.52,45.58,45.5,45.53,9589.0,37.3733,37.4225,37.3568,37.3815,9589.0
2018-10-18 15:30:00,45.51,45.52,45.42,45.42,17791.0,37.3651,37.3733,37.2912,37.2912,17791.0
2018-10-18 15:35:00,45.43,45.56,45.41,45.56,16522.0,37.2994,37.4061,37.283,37.4061,16522.0
2018-10-18 15:40:00,45.57,45.62,45.52,45.52,21648.0,37.4143,37.4554,37.3733,37.3733,21648.0
2018-10-18 15:45:00,45.51,45.56,45.49,45.54,17956.0,37.3651,37.4061,37.3486,37.3897,17956.0
2018-10-18 15:50:00,45.53,45.53,45.41,45.42,44175.0,37.3815,37.3815,37.283,37.2912,44175.0
2018-10-18 15:55:00,45.42,45.47,45.37,45.47,60389.0,37.2912,37.3322,37.2501,37.3322,60389.0
2018-10-19 09:30:00,45.41,45.76,45.41,45.65,23595.0,37.283,37.5703,37.283,37.48,23595.0
2018-10-19 09:35:00,45.65,45.99,45.63,45.99,13205.0,37.48,37.7591,37.4636,37.7591,13205.0
2018-10-19 09:40:00,45.98,45.98,45.85,45.86,43188.0,37.7509,37.7509,37.6442,37.6524,43188.0
2018-10-19 09:45:00,45.9,45.95,45.87,45.92,12633.0,37.6853,37.7263,37.6606,37.7017,12633.0
2018-10-19 09:50:00,45.93,45.97,45.87,45.95,21016.0,37.7099,37.7427,37.6606,37.7263,21016.0
2018-10-19 09:55:00,45.96,45.97,45.83,45.83,12024.0,37.7345,37.7427,37.6278,37.6278,12024.0
2018-10-19 10:00:00,45.84,45.98,45.83,45.97,17215.0,37.636,37.7509,37.6278,37.7427,17215.0
2018-10-19 10:05:00,45.97,46.03,45.93,46.03,19670.0,37.7427,37.792,37.7099,37.792,19670.0
2018-10-19 10:10:00,46.02,46.03,45.98,46.0,8729.0,37.7838,37.792,37.7509,37.7674,8729.0
2018-10-19 10:15:00,46.0,46.03,45.96,45.99,11767.0,37.7674,37.792,37.7345,37.7591,11767.0
2018-10-19 10:20:00,46.0,46.1,46.0,46.04,15625.0,37.7674,37.8495,37.7674,37.8002,15625.0
2018-10-19 10:25:00,46.03,46.09,46.02,46.07,13440.0,37.792,37.8413,37.7838,37.8248,13440.0
2018-10-19 10:30:00,46.06,46.18,46.04,46.17,17596.0,37.8166,37.9151,37.8002,37.9069,17596.0
2018-10-19 10:35:00,46.17,46.17,46.05,46.08,9352.0,37.9069,37.9069,37.8084,37.833,9352.0
2018-10-19 10:40:00,46.07,46.08,45.99,46.04,16290.0,37.8248,37.833,37.7591,37.8002,16290.0
2018-10-19 10:45:00,46.04,46.08,46.02,46.03,10389.0,37.8002,37.833,37.7838,37.792,10389.0
2018-10-19 10:50:00,46.03,46.07,46.0,46.06,15377.0,37.792,37.8248,37.7674,37.8166,15377.0
2018-10-19 10:55:00,46.06,46.13,46.06,46.13,11971.0,37.8166,37.8741,37.8166,37.8741,11971.0
2018-10-19 11:00:00,46.15,46.19,46.11,46.11,17508.0,37.8905,37.9234,37.8577,37.8577,17508.0
2018-10-19 11:05:00,46.11,46.12,46.06,46.1,7841.0,37.8577,37.8659,37.8166,37.8495,7841.0
2018-10-19 11:10:00,46.09,46.13,46.04,46.1,16164.0,37.8413,37.8741,37.8002,37.8495,16164.0
2018-10-19 11:15:00,46.12,46.14,46.07,46.08,13857.0,37.8659,37.8823,37.8248,37.833,13857.0
2018-10-19 11:20:00,46.09,46.09,45.91,45.91,15441.0,37.8413,37.8413,37.6935,37.6935,15441.0
2018-10-19 11:25:00,45.91,45.94,45.89,45.89,7894.0,37.6935,37.7181,37.677,37.677,7894.0
2018-10-19 11:30:00,45.88,45.92,45.81,45.83,13696.0,37.6688,37.7017,37.6114,37.6278,13696.0
2018-10-19 11:35:00,45.83,45.83,45.73,45.79,16365.0,37.6278,37.6278,37.5457,37.5949,16365.0
2018-10-19 11:40:00,45.78,45.8,45.72,45.74,11495.0,37.5867,37.6032,37.5375,37.5539,11495.0
2018-10-19 11:45:00,45.73,45.8,45.73,45.75,11605.0,37.5457,37.6032,37.5457,37.5621,11605.0
2018-10-19 11:50:00,45.76,45.84,45.67,45.68,19800.0,37.5703,37.636,37.4964,37.5046,19800.0
2018-10-19 11:55:00,45.68,45.83,45.67,45.81,11409.0,37.5046,37.6278,37.4964,37.6114,11409.0
2018-10-19 12:00:00,45.81,45.84,45.74,45.74,14711.0,37.6114,37.636,37.5539,37.5539,14711.0
2018-10-19 12:05:00,45.76,45.82,45.68,45.71,13344.0,37.5703,37.6196,37.5046,37.5293,13344.0
2018-10-19 12:10:00,45.71,45.71,45.58,45.59,8300.0,37.5293,37.5293,37.4225,37.4307,8300.0
2018-10-19 12:15:00,45.59,45.63,45.49,45.54,20200.0,37.4307,37.4636,37.3486,37.3897,20200.0
2018-10-19 12:20:00,45.52,45.52,45.4,45.4,14740.0,37.3733,37.3733,37.2747,37.2747,14740.0
2018-10-19 12:25:00,45.38,45.38,45.29,45.32,18120.0,37.2583,37.2583,37.1844,37.2091,18120.0
2018-10-19 12:30:00,45.32,45.32,45.17,45.17,21100.0,37.2091,37.2091,37.0859,37.0859,21100.0
2018-10-19 12:35:00,45.18,45.22,45.13,45.21,15086.0,37.0941,37.127,37.0531,37.1187,15086.0
2018-10-19 12:40:00,45.21,45.3,45.15,45.25,12374.0,37.1187,37.1926,37.0695,37.1516,12374.0
2018-10-19 12:45:00,45.26,45.38,45.26,45.36,12151.0,37.1598,37.2583,37.1598,37.2419,12151.0
2018-10-19 12:50:00,45.36,45.43,45.3,45.43,12112.0,37.2419,37.2994,37.1926,37.2994,12112.0
2018-10-19 12:55:00,45.42,45.49,45.39,45.44,14495.0,37.2912,37.3486,37.2665,37.3076,14495.0
2018-10-19 13:00:00,45.43,45.44,45.32,45.36,9845.0,37.2994,37.3076,37.2091,37.2419,9845.0
2018-10-19 13:05:00,45.36,45.37,45.25,45.3,11200.0,37.2419,37.2501,37.1516,37.1926,11200.0
2018-10-19 13:10:00,45.33,45.47,45.3,45.46,16363.0,37.2173,37.3322,37.1926,37.324,16363.0
2018-10-19 13:15:00,45.46,45.53,45.45,45.51,11374.0,37.324,37.3815,37.3158,37.3651,11374.0
2018-10-19 13:20:00,45.51,45.51,45.41,45.44,12825.0,37.3651,37.3651,37.283,37.3076,12825.0
2018-10-19 13:25:00,45.43,45.56,45.43,45.56,5200.0,37.2994,37.4061,37.2994,37.4061,5200.0
2018-10-19 13:30:00,45.53,45.58,45.49,45.55,10435.0,37.3815,37.4225,37.3486,37.3979,10435.0
2018-10-19 13:35:00,45.54,45.55,45.51,45.55,4805.0,37.3897,37.3979,37.3651,37.3979,4805.0
2018-10-19 13:40:00,45.53,45.57,45.47,45.49,8243.0,37.3815,37.4143,37.3322,37.3486,8243.0
2018-10-19 13:45:00,45.49,45.53,45.47,45.51,3900.0,37.3486,37.3815,37.3322,37.3651,3900.0
2018-10-19 13:50:00,45.52,45.53,45.44,45.46,3195.0,37.3733,37.3815,37.3076,37.324,3195.0
2018-10-19 13:55:00,45.46,45.51,45.45,45.46,5501.0,37.324,37.3651,37.3158,37.324,5501.0
2018-10-19 14:00:00,45.44,45.45,45.34,45.34,9655.0,37.3076,37.3158,37.2255,37.2255,9655.0
2018-10-19 14:05:00,45.34,45.35,45.26,45.32,11300.0,37.2255,37.2337,37.1598,37.2091,11300.0
2018-10-19 14:10:00,45.32,45.41,45.3,45.41,11384.0,37.2091,37.283,37.1926,37.283,11384.0
2018-10-19 14:15:00,45.41,45.42,45.38,45.42,9887.0,37.283,37.2912,37.2583,37.2912,9887.0
2018-10-19 14:20:00,45.42,45.57,45.39,45.54,12793.0,37.2912,37.4143,37.2665,37.3897,12793.0
2018-10-19 14:25:00,45.54,45.55,45.49,45.5,6100.0,37.3897,37.3979,37.3486,37.3568,6100.0
2018-10-19 14:30:00,45.5,45.55,45.46,45.47,6200.0,37.3568,37.3979,37.324,37.3322,6200.0
2018-10-19 14:35:00,45.47,45.56,45.47,45.48,7308.0,37.3322,37.4061,37.3322,37.3404,7308.0
2018-10-19 14:40:00,45.49,45.52,45.44,45.45,5556.0,37.3486,37.3733,37.3076,37.3158,5556.0
2018-10-19 14:45:00,45.46,45.59,45.46,45.56,8000.0,37.324,37.4307,37.324,37.4061,8000.0
2018-10-19 14:50:00,45.57,45.6,45.52,45.54,10804.0,37.4143,37.4389,37.3733,37.3897,10804.0
2018-10-19 14:55:00,45.53,45.57,45.45,45.45,8299.0,37.3815,37.4143,37.3158,37.3158,8299.0
2018-10-19 15:00:00,45.45,45.5,45.4,45.42,9659.0,37.3158,37.3568,37.2747,37.2912,9659.0
2018-10-19 15:05:00,45.43,45.49,45.43,45.48,9713.0,37.2994,37.3486,37.2994,37.3404,9713.0
2018-10-19 15:10:00,45.48,45.52,45.46,45.51,5800.0,37.3404,37.3733,37.324,37.3651,5800.0
2018-10-19 15:15:00,45.5,45.57,45.45,45.55,12337.0,37.3568,37.4143,37.3158,37.3979,12337.0
2018-10-19 15:20:00,45.55,45.59,45.49,45.5,9100.0,37.3979,37.4307,37.3486,37.3568,9100.0
2018-10-19 15:25:00,45.5,45.64,45.5,45.63,19666.0,37.3568,37.4718,37.3568,37.4636,19666.0
2018-10-19 15:30:00,45.62,45.66,45.58,45.62,12670.0,37.4554,37.4882,37.4225,37.4554,12670.0
2018-10-19 15:35:00,45.62,45.65,45.56,45.58,16495.0,37.4554,37.48,37.4061,37.4225,16495.0
2018-10-19 15:40:00,45.58,45.62,45.56,45.62,18586.0,37.4225,37.4554,37.4061,37.4554,18586.0
2018-10-19 15:45:00,45.63,45.66,45.49,45.51,32300.0,37.4636,37.4882,37.3486,37.3651,32300.0
2018-10-19 15:50:00,45.5,45.55,45.44,45.44,56511.0,37.3568,37.3979,37.3076,37.3076,56511.0
2018-10-19 15:55:00,45.44,45.44,45.29,45.33,76965.0,37.3076,37.3076,37.1844,37.2173,76965.0
2018-10-22 09:30:00,45.72,45.72,45.53,45.6,52904.0,37.5375,37.5375,37.3815,37.4389,52904.0
2018-10-22 09:35:00,45.61,45.73,45.56,45.56,29432.0,37.4472,37.5457,37.4061,37.4061,29432.0
2018-10-22 09:40:00,45.55,45.59,45.51,45.56,10593.0,37.3979,37.4307,37.3651,37.4061,10593.0
2018-10-22 09:45:00,45.57,45.68,45.55,45.59,14700.0,37.4143,37.5046,37.3979,37.4307,14700.0
2018-10-22 09:50:00,45.58,45.62,45.49,45.56,38357.0,37.4225,37.4554,37.3486,37.4061,38357.0
2018-10-22 09:55:00,45.55,45.62,45.5,45.58,26265.0,37.3979,37.4554,37.3568,37.4225,26265.0
2018-10-22 10:00:00,45.56,45.57,45.5,45.53,10293.0,37.4061,37.4143,37.3568,37.3815,10293.0
2018-10-22 10:05:00,45.54,45.54,45.45,45.52,16004.0,37.3897,37.3897,37.3158,37.3733,16004.0
2018-10-22 10:10:00,45.54,45.63,45.5,45.6,11700.0,37.3897,37.4636,37.3568,37.4389,11700.0
2018-10-22 10:15:00,45.6,45.62,45.46,45.5,22870.0,37.4389,37.4554,37.324,37.3568,22870.0
2018-10-22 10:20:00,45.5,45.53,45.41,45.51,21178.0,37.3568,37.3815,37.283,37.3651,21178.0
2018-10-22 10:25:00,45.5,45.54,45.42,45.51,14432.0,37.3568,37.3897,37.2912,37.3651,14432.0
2018-10-22 10:30:00,45.49,45.66,45.46,45.65,20680.0,37.3486,37.4882,37.324,37.48,20680.0
2018-10-22 10:35:00,45.64,45.69,45.6,45.67,9229.0,37.4718,37.5128,37.4389,37.4964,9229.0
2018-10-22 10:40:00,45.68,45.9,45.65,45.87,22585.0,37.5046,37.6853,37.48,37.6606,22585.0
2018-10-22 10:45:00,45.86,46.03,45.83,46.03,21854.0,37.6524,37.792,37.6278,37.792,21854.0
2018-10-22 10:50:00,46.03,46.07,45.99,46.01,18307.0,37.792,37.8248,37.7591,37.7756,18307.0
2018-10-22 10:55:00,46.01,46.05,45.97,46.04,13311.0,37.7756,37.8084,37.7427,37.8002,13311.0
2018-10-22 11:00:00,46.03,46.11,45.97,46.11,12120.0,37.792,37.8577,37.7427,37.8577,12120.0
2018-10-22 11:05:00,46.1,46.16,46.08,46.11,10200.0,37.8495,37.8987,37.833,37.8577,10200.0
2018-10-22 11:10:00,46.1,46.12,46.05,46.12,15343.0,37.8495,37.8659,37.8084,37.8659,15343.0
2018-10-22 11:15:00,46.13,46.19,46.13,46.19,8100.0,37.8741,37.9234,37.8741,37.9234,8100.0
2018-10-22 11:20:00,46.19,46.25,46.15,46.24,13242.0,37.9234,37.9726,37.8905,37.9644,13242.0
2018-10-22 11:25:00,46.24,46.28,46.13,46.15,19072.0,37.9644,37.9972,37.8741,37.8905,19072.0
2018-10-22 11:30:00,46.16,46.18,46.12,46.14,13548.0,37.8987,37.9151,37.8659,37.8823,13548.0
2018-10-22 11:35:00,46.15,46.15,46.06,46.08,7980.0,37.8905,37.8905,37.8166,37.833,7980.0
2018-10-22 11:40:00,46.06,46.06,45.94,45.98,11305.0,37.8166,37.8166,37.7181,37.7509,11305.0
2018-10-22 11:45:00,45.97,46.01,45.94,45.99,4100.0,37.7427,37.7756,37.7181,37.7591,4100.0
2018-10-22 11:50:00,45.98,45.98,45.83,45.85,6200.0,37.7509,37.7509,37.6278,37.6442,6200.0
2018-10-22 11:55:00,45.85,45.9,45.84,45.87,8718.0,37.6442,37.6853,37.636,37.6606,8718.0
2018-10-22 12:00:00,45.88,45.91,45.81,45.86,13248.0,37.6688,37.6935,37.6114,37.6524,13248.0
2018-10-22 12:05:00,45.87,45.97,45.85,45.89,9300.0,37.6606,37.7427,37.6442,37.677,9300.0
2018-10-22 12:10:00,45.89,45.89,45.74,45.74,12443.0,37.677,37.677,37.5539,37.5539,12443.0
2018-10-22 12:15:00,45.74,45.8,45.74,45.77,7827.0,37.5539,37.6032,37.5539,37.5785,7827.0
2018-10-22 12:20:00,45.77,45.79,45.75,45.76,11824.0,37.5785,37.5949,37.5621,37.5703,11824.0
2018-10-22 12:25:00,45.75,45.83,45.74,45.8,11799.0,37.5621,37.6278,37.5539,37.6032,11799.0
2018-10-22 12:30:00,45.8,45.84,45.78,45.83,9127.0,37.6032,37.636,37.5867,37.6278,9127.0
2018-10-22 12:35:00,45.83,45.86,45.78,45.83,5295.0,37.6278,37.6524,37.5867,37.6278,5295.0
2018-10-22 12:40:00,45.85,45.93,45.85,45.9,9958.0,37.6442,37.7099,37.6442,37.6853,9958.0
2018-10-22 12:45:00,45.9,45.94,45.86,45.86,4746.0,37.6853,37.7181,37.6524,37.6524,4746.0
2018-10-22 12:50:00,45.85,45.95,45.85,45.88,11595.0,37.6442,37.7263,37.6442,37.6688,11595.0
2018-10-22 12:55:00,45.89,45.93,45.88,45.91,4743.0,37.677,37.7099,37.6688,37.6935,4743.0
2018-10-22 13:00:00,45.9,45.91,45.85,45.87,4184.0,37.6853,37.6935,37.6442,37.6606,4184.0
2018-10-22 13:05:00,45.86,46.01,45.86,45.99,5500.0,37.6524,37.7756,37.6524,37.7591,5500.0
2018-10-22 13:10:00,45.99,46.01,45.95,46.01,2895.0,37.7591,37.7756,37.7263,37.7756,2895.0
2018-10-22 13:15:00,45.99,46.02,45.96,45.97,7125.0,37.7591,37.7838,37.7345,37.7427,7125.0
2018-10-22 13:20:00,45.96,45.97,45.88,45.88,6700.0,37.7345,37.7427,37.6688,37.6688,6700.0
2018-10-22 13:25:00,45.88,45.88,45.82,45.85,5422.0,37.6688,37.6688,37.6196,37.6442,5422.0
2018-10-22 13:30:00,45.86,45.89,45.84,45.89,6923.0,37.6524,37.677,37.636,37.677,6923.0
2018-10-22 13:35:00,45.89,45.92,45.87,45.88,4300.0,37.677,37.7017,37.6606,37.6688,4300.0
2018-10-22 13:40:00,45.89,45.91,45.87,45.91,12688.0,37.677,37.6935,37.6606,37.6935,12688.0
2018-10-22 13:45:00,45.91,45.94,45.85,45.86,11454.0,37.6935,37.7181,37.6442,37.6524,11454.0
2018-10-22 13:50:00,45.86,45.87,45.85,45.87,16200.0,37.6524,37.6606,37.6442,37.6606,16200.0
2018-10-22 13:55:00,45.86,45.87,45.81,45.81,10875.0,37.6524,37.6606,37.6114,37.6114,10875.0
2018-10-22 14:00:00,45.8,45.83,45.78,45.79,10694.0,37.6032,37.6278,37.5867,37.5949,10694.0
2018-10-22 14:05:00,45.79,45.84,45.79,45.81,10646.0,37.5949,37.636,37.5949,37.6114,10646.0
2018-10-22 14:10:00,45.82,45.87,45.79,45.82,8197.0,37.6196,37.6606,37.5949,37.6196,8197.0
2018-10-22 14:15:00,45.8,45.88,45.8,45.82,11962.0,37.6032,37.6688,37.6032,37.6196,11962.0
2018-10-22 14:20:00,45.82,45.85,45.8,45.8,5738.0,37.6196,37.6442,37.6032,37.6032,5738.0
2018-10-22 14:25:00,45.81,45.83,45.8,45.81,8212.0,37.6114,37.6278,37.6032,37.6114,8212.0
2018-10-22 14:30:00,45.8,45.85,45.79,45.84,8957.0,37.6032,37.6442,37.5949,37.636,8957.0
2018-10-22 14:35:00,45.84,45.91,45.84,45.89,8157.0,37.636,37.6935,37.636,37.677,8157.0
2018-10-22 14:40:00,45.89,45.9,45.77,45.79,7488.0,37.677,37.6853,37.5785,37.5949,7488.0
2018-10-22 14:45:00,45.79,45.9,45.79,45.87,17642.0,37.5949,37.6853,37.5949,37.6606,17642.0
2018-10-22 14:50:00,45.88,45.9,45.85,45.86,7382.0,37.6688,37.6853,37.6442,37.6524,7382.0
2018-10-22 14:55:00,45.85,45.87,45.83,45.86,7905.0,37.6442,37.6606,37.6278,37.6524,7905.0
2018-10-22 15:00:00,45.85,45.98,45.83,45.97,15625.0,37.6442,37.7509,37.6278,37.7427,15625.0
2018-10-22 15:05:00,45.96,45.97,45.93,45.97,4771.0,37.7345,37.7427,37.7099,37.7427,4771.0
2018-10-22 15:10:00,45.95,46.0,45.93,45.97,9311.0,37.7263,37.7674,37.7099,37.7427,9311.0
2018-10-22 15:15:00,45.98,45.99,45.92,45.94,9264.0,37.7509,37.7591,37.7017,37.7181,9264.0
2018-10-22 15:20:00,45.95,45.96,45.91,45.91,7500.0,37.7263,37.7345,37.6935,37.6935,7500.0
2018-10-22 15:25:00,45.9,45.92,45.88,45.91,6300.0,37.6853,37.7017,37.6688,37.6935,6300.0
2018-10-22 15:30:00,45.91,45.92,45.88,45.92,11094.0,37.6935,37.7017,37.6688,37.7017,11094.0
2018-10-22 15:35:00,45.94,46.01,45.89,45.89,12217.0,37.7181,37.7756,37.677,37.677,12217.0
2018-10-22 15:40:00,45.89,45.9,45.83,45.83,12216.0,37.677,37.6853,37.6278,37.6278,12216.0
2018-10-22 15:45:00,45.83,45.84,45.76,45.76,19877.0,37.6278,37.636,37.5703,37.5703,19877.0
2018-10-22 15:50:00,45.76,45.82,45.74,45.78,32192.0,37.5703,37.6196,37.5539,37.5867,32192.0
2018-10-22 15:55:00,45.78,45.79,45.73,45.77,58374.0,37.5867,37.5949,37.5457,37.5785,58374.0
2018-10-23 09:30:00,45.13,45.26,45.0,45.12,48785.0,37.0531,37.1598,36.9463,37.0449,48785.0
2018-10-23 09:35:00,45.12,45.25,45.0,45.12,45039.0,37.0449,37.1516,36.9463,37.0449,45039.0
2018-10-23 09:40:00,45.12,45.18,44.99,44.99,23256.0,37.0449,37.0941,36.9381,36.9381,23256.0
2018-10-23 09:45:00,44.97,45.07,44.87,45.03,33317.0,36.9217,37.0038,36.8396,36.971,33317.0
2018-10-23 09:50:00,45.03,45.03,44.83,44.88,25499.0,36.971,36.971,36.8068,36.8478,25499.0
2018-10-23 09:55:00,44.87,44.93,44.83,44.83,18203.0,36.8396,36.8889,36.8068,36.8068,18203.0
2018-10-23 10:00:00,44.82,44.86,44.53,44.54,35682.0,36.7985,36.8314,36.5604,36.5687,35682.0
2018-10-23 10:05:00,44.55,44.62,44.48,44.61,24627.0,36.5769,36.6343,36.5194,36.6261,24627.0
2018-10-23 10:10:00,44.6,44.65,44.48,44.5,22956.0,36.6179,36.659,36.5194,36.5358,22956.0
2018-10-23 10:15:00,44.5,44.56,44.44,44.53,25523.0,36.5358,36.5851,36.4866,36.5604,25523.0
2018-10-23 10:20:00,44.54,44.63,44.53,44.59,28258.0,36.5687,36.6425,36.5604,36.6097,28258.0
2018-10-23 10:25:00,44.6,44.74,44.59,44.71,27053.0,36.6179,36.7329,36.6097,36.7082,27053.0
2018-10-23 10:30:00,44.7,44.73,44.6,44.65,21629.0,36.7,36.7247,36.6179,36.659,21629.0
2018-10-23 10:35:00,44.63,44.72,44.57,44.71,14715.0,36.6425,36.7164,36.5933,36.7082,14715.0
2018-10-23 10:40:00,44.73,44.73,44.64,44.66,13600.0,36.7247,36.7247,36.6508,36.6672,13600.0
2018-10-23 10:45:00,44.66,44.82,44.61,44.8,27026.0,36.6672,36.7985,36.6261,36.7821,27026.0
2018-10-23 10:50:00,44.8,44.87,44.74,44.75,24166.0,36.7821,36.8396,36.7329,36.7411,24166.0
2018-10-23 10:55:00,44.75,44.82,44.7,44.73,19200.0,36.7411,36.7985,36.7,36.7247,19200.0
2018-10-23 11:00:00,44.73,44.74,44.56,44.64,30163.0,36.7247,36.7329,36.5851,36.6508,30163.0
2018-10-23 11:05:00,44.64,44.76,44.63,44.71,16951.0,36.6508,36.7493,36.6425,36.7082,16951.0
2018-10-23 11:10:00,44.71,44.82,44.71,44.75,21397.0,36.7082,36.7985,36.7082,36.7411,21397.0
2018-10-23 11:15:00,44.74,44.82,44.74,44.81,13343.0,36.7329,36.7985,36.7329,36.7903,13343.0
2018-10-23 11:20:00,44.81,44.87,44.8,44.83,11874.0,36.7903,36.8396,36.7821,36.8068,11874.0
2018-10-23 11:25:00,44.83,44.91,44.81,44.86,11700.0,36.8068,36.8724,36.7903,36.8314,11700.0
2018-10-23 11:30:00,44.86,44.89,44.83,44.86,12199.0,36.8314,36.856,36.8068,36.8314,12199.0
2018-10-23 11:35:00,44.86,44.9,44.83,44.85,11499.0,36.8314,36.8642,36.8068,36.8232,11499.0
2018-10-23 11:40:00,44.85,44.89,44.83,44.83,6792.0,36.8232,36.856,36.8068,36.8068,6792.0
2018-10-23 11:45:00,44.8,44.91,44.8,44.83,6830.0,36.7821,36.8724,36.7821,36.8068,6830.0
2018-10-23 11:50:00,44.82,44.84,44.72,44.73,17897.0,36.7985,36.815,36.7164,36.7247,17897.0
2018-10-23 11:55:00,44.69,44.71,44.58,44.59,17346.0,36.6918,36.7082,36.6015,36.6097,17346.0
2018-10-23 12:00:00,44.61,44.65,44.58,44.62,13299.0,36.6261,36.659,36.6015,36.6343,13299.0
2018-10-23 12:05:00,44.62,44.89,44.62,44.88,20446.0,36.6343,36.856,36.6343,36.8478,20446.0
2018-10-23 12:10:00,44.88,44.94,44.88,44.9,13104.0,36.8478,36.8971,36.8478,36.8642,13104.0
2018-10-23 12:15:00,44.89,44.89,44.82,44.87,7400.0,36.856,36.856,36.7985,36.8396,7400.0
2018-10-23 12:20:00,44.87,44.94,44.81,44.81,11455.0,36.8396,36.8971,36.7903,36.7903,11455.0
2018-10-23 12:25:00,44.82,45.0,44.82,44.97,13495.0,36.7985,36.9463,36.7985,36.9217,13495.0
2018-10-23 12:30:00,44.98,45.03,44.95,45.01,8490.0,36.9299,36.971,36.9053,36.9545,8490.0
2018-10-23 12:35:00,45.02,45.02,44.96,45.0,7162.0,36.9627,36.9627,36.9135,36.9463,7162.0
2018-10-23 12:40:00,44.99,45.06,44.98,45.04,10341.0,36.9381,36.9956,36.9299,36.9792,10341.0
2018-10-23 12:45:00,45.04,45.07,45.01,45.05,14018.0,36.9792,37.0038,36.9545,36.9874,14018.0
2018-10-23 12:50:00,45.05,45.08,45.01,45.06,10529.0,36.9874,37.012,36.9545,36.9956,10529.0
2018-10-23 12:55:00,45.05,45.12,45.05,45.11,18304.0,36.9874,37.0449,36.9874,37.0366,18304.0
2018-10-23 13:00:00,45.1,45.29,45.1,45.21,13577.0,37.0284,37.1844,37.0284,37.1187,13577.0
2018-10-23 13:05:00,45.22,45.31,45.18,45.28,8842.0,37.127,37.2008,37.0941,37.1762,8842.0
2018-10-23 13:10:00,45.27,45.28,45.19,45.22,10688.0,37.168,37.1762,37.1023,37.127,10688.0
2018-10-23 13:15:00,45.23,45.25,45.15,45.19,7795.0,37.1352,37.1516,37.0695,37.1023,7795.0
2018-10-23 13:20:00,45.16,45.29,45.16,45.28,7175.0,37.0777,37.1844,37.0777,37.1762,7175.0
2018-10-23 13:25:00,45.27,45.32,45.22,45.27,9420.0,37.168,37.2091,37.127,37.168,9420.0
2018-10-23 13:30:00,45.26,45.34,45.26,45.31,14508.0,37.1598,37.2255,37.1598,37.2008,14508.0
2018-10-23 13:35:00,45.31,45.31,45.16,45.2,18791.0,37.2008,37.2008,37.0777,37.1105,18791.0
2018-10-23 13:40:00,45.21,45.24,45.12,45.13,8200.0,37.1187,37.1434,37.0449,37.0531,8200.0
2018-10-23 13:45:00,45.14,45.16,45.11,45.13,12527.0,37.0613,37.0777,37.0366,37.0531,12527.0
2018-10-23 13:50:00,45.14,45.25,45.1,45.11,12740.0,37.0613,37.1516,37.0284,37.0366,12740.0
2018-10-23 13:55:00,45.11,45.14,45.1,45.13,11560.0,37.0366,37.0613,37.0284,37.0531,11560.0
2018-10-23 14:00:00,45.14,45.22,45.11,45.17,13530.0,37.0613,37.127,37.0366,37.0859,13530.0
2018-10-23 14:05:00,45.17,45.23,45.13,45.21,12489.0,37.0859,37.1352,37.0531,37.1187,12489.0
2018-10-23 14:10:00,45.22,45.32,45.2,45.29,14300.0,37.127,37.2091,37.1105,37.1844,14300.0
2018-10-23 14:15:00,45.31,45.49,45.31,45.48,18765.0,37.2008,37.3486,37.2008,37.3404,18765.0
2018-10-23 14:20:00,45.48,45.49,45.42,45.49,7700.0,37.3404,37.3486,37.2912,37.3486,7700.0
2018-10-23 14:25:00,45.47,45.47,45.38,45.43,15894.0,37.3322,37.3322,37.2583,37.2994,15894.0
2018-10-23 14:30:00,45.43,45.51,45.43,45.49,14440.0,37.2994,37.3651,37.2994,37.3486,14440.0
2018-10-23 14:35:00,45.5,45.58,45.48,45.56,17556.0,37.3568,37.4225,37.3404,37.4061,17556.0
2018-10-23 14:40:00,45.55,45.58,45.47,45.53,12105.0,37.3979,37.4225,37.3322,37.3815,12105.0
2018-10-23 14:45:00,45.53,45.53,45.46,45.52,14246.0,37.3815,37.3815,37.324,37.3733,14246.0
2018-10-23 14:50:00,45.52,45.61,45.52,45.54,14306.0,37.3733,37.4472,37.3733,37.3897,14306.0
2018-10-23 14:55:00,45.52,45.65,45.5,45.61,14263.0,37.3733,37.48,37.3568,37.4472,14263.0
2018-10-23 15:00:00,45.63,45.67,45.59,45.59,17305.0,37.4636,37.4964,37.4307,37.4307,17305.0
2018-10-23 15:05:00,45.59,45.68,45.55,45.61,9982.0,37.4307,37.5046,37.3979,37.4472,9982.0
2018-10-23 15:10:00,45.61,45.63,45.54,45.59,13971.0,37.4472,37.4636,37.3897,37.4307,13971.0
2018-10-23 15:15:00,45.59,45.68,45.58,45.62,11455.0,37.4307,37.5046,37.4225,37.4554,11455.0
2018-10-23 15:20:00,45.62,45.77,45.62,45.73,15919.0,37.4554,37.5785,37.4554,37.5457,15919.0
2018-10-23 15:25:00,45.73,45.76,45.65,45.65,17734.0,37.5457,37.5703,37.48,37.48,17734.0
2018-10-23 15:30:00,45.64,45.68,45.59,45.68,15043.0,37.4718,37.5046,37.4307,37.5046,15043.0
2018-10-23 15:35:00,45.68,45.68,45.52,45.53,23350.0,37.5046,37.5046,37.3733,37.3815,23350.0
2018-10-23 15:40:00,45.53,45.55,45.45,45.47,28345.0,37.3815,37.3979,37.3158,37.3322,28345.0
2018-10-23 15:45:00,45.47,45.5,45.43,45.49,25866.0,37.3322,37.3568,37.2994,37.3486,25866.0
2018-10-23 15:50:00,45.48,45.5,45.37,45.42,52664.0,37.3404,37.3568,37.2501,37.2912,52664.0
2018-10-23 15:55:00,45.42,45.44,45.34,45.42,66969.0,37.2912,37.3076,37.2255,37.2912,66969.0
2018-10-24 09:30:00,45.49,45.53,45.35,45.47,24270.0,37.3486,37.3815,37.2337,37.3322,24270.0
2018-10-24 09:35:00,45.47,45.56,45.42,45.44,17210.0,37.3322,37.4061,37.2912,37.3076,17210.0
2018-10-24 09:40:00,45.44,45.63,45.36,45.54,20606.0,37.3076,37.4636,37.2419,37.3897,20606.0
2018-10-24 09:45:00,45.51,45.62,45.36,45.36,11659.0,37.3651,37.4554,37.2419,37.2419,11659.0
2018-10-24 09:50:00,45.36,45.45,45.33,45.42,20012.0,37.2419,37.3158,37.2173,37.2912,20012.0
2018-10-24 09:55:00,45.41,45.51,45.41,45.47,13787.0,37.283,37.3651,37.283,37.3322,13787.0
2018-10-24 10:00:00,45.42,45.45,45.37,45.39,18882.0,37.2912,37.3158,37.2501,37.2665,18882.0
2018-10-24 10:05:00,45.39,45.65,45.36,45.62,32074.0,37.2665,37.48,37.2419,37.4554,32074.0
2018-10-24 10:10:00,45.62,45.68,45.53,45.53,14437.0,37.4554,37.5046,37.3815,37.3815,14437.0
2018-10-24 10:15:00,45.54,45.58,45.45,45.51,14945.0,37.3897,37.4225,37.3158,37.3651,14945.0
2018-10-24 10:20:00,45.51,45.51,45.39,45.43,8014.0,37.3651,37.3651,37.2665,37.2994,8014.0
2018-10-24 10:25:00,45.42,45.51,45.38,45.41,17493.0,37.2912,37.3651,37.2583,37.283,17493.0
2018-10-24 10:30:00,45.39,45.51,45.37,45.48,13421.0,37.2665,37.3651,37.2501,37.3404,13421.0
2018-10-24 10:35:00,45.49,45.58,45.44,45.45,9980.0,37.3486,37.4225,37.3076,37.3158,9980.0
2018-10-24 10:40:00,45.44,45.55,45.43,45.5,9398.0,37.3076,37.3979,37.2994,37.3568,9398.0
2018-10-24 10:45:00,45.49,45.5,45.41,45.5,11506.0,37.3486,37.3568,37.283,37.3568,11506.0
2018-10-24 10:50:00,45.5,45.5,45.42,45.48,11239.0,37.3568,37.3568,37.2912,37.3404,11239.0
2018-10-24 10:55:00,45.48,45.51,45.38,45.38,19117.0,37.3404,37.3651,37.2583,37.2583,19117.0
2018-10-24 11:00:00,45.37,45.41,45.18,45.18,27541.0,37.2501,37.283,37.0941,37.0941,27541.0
2018-10-24 11:05:00,45.15,45.2,44.97,44.99,23780.0,37.0695,37.1105,36.9217,36.9381,23780.0
2018-10-24 11:10:00,45.01,45.12,45.01,45.02,22292.0,36.9545,37.0449,36.9545,36.9627,22292.0
2018-10-24 11:15:00,45.04,45.1,44.97,44.97,17146.0,36.9792,37.0284,36.9217,36.9217,17146.0
2018-10-24 11:20:00,44.97,45.05,44.93,44.94,25495.0,36.9217,36.9874,36.8889,36.8971,25495.0
2018-10-24 11:25:00,44.97,44.99,44.79,44.81,33068.0,36.9217,36.9381,36.7739,36.7903,33068.0
2018-10-24 11:30:00,44.8,44.83,44.74,44.83,22742.0,36.7821,36.8068,36.7329,36.8068,22742.0
2018-10-24 11:35:00,44.82,44.88,44.76,44.83,14794.0,36.7985,36.8478,36.7493,36.8068,14794.0
2018-10-24 11:40:00,44.84,44.88,44.8,44.83,16086.0,36.815,36.8478,36.7821,36.8068,16086.0
2018-10-24 11:45:00,44.84,45.08,44.84,45.01,26941.0,36.815,37.012,36.815,36.9545,26941.0
2018-10-24 11:50:00,45.01,45.09,44.95,45.09,13311.0,36.9545,37.0202,36.9053,37.0202,13311.0
2018-10-24 11:55:00,45.1,45.28,45.1,45.23,19878.0,37.0284,37.1762,37.0284,37.1352,19878.0
2018-10-24 12:00:00,45.22,45.26,45.2,45.24,14205.0,37.127,37.1598,37.1105,37.1434,14205.0
2018-10-24 12:05:00,45.24,45.26,45.19,45.19,28001.0,37.1434,37.1598,37.1023,37.1023,28001.0
2018-10-24 12:10:00,45.19,45.28,45.19,45.28,46453.0,37.1023,37.1762,37.1023,37.1762,46453.0
2018-10-24 12:15:00,45.28,45.33,45.13,45.16,24209.0,37.1762,37.2173,37.0531,37.0777,24209.0
2018-10-24 12:20:00,45.16,45.2,45.13,45.17,24754.0,37.0777,37.1105,37.0531,37.0859,24754.0
2018-10-24 12:25:00,45.17,45.2,45.16,45.17,15826.0,37.0859,37.1105,37.0777,37.0859,15826.0
2018-10-24 12:30:00,45.18,45.19,45.09,45.14,11586.0,37.0941,37.1023,37.0202,37.0613,11586.0
2018-10-24 12:35:00,45.14,45.15,45.0,45.0,10900.0,37.0613,37.0695,36.9463,36.9463,10900.0
2018-10-24 12:40:00,45.0,45.02,44.94,44.99,12520.0,36.9463,36.9627,36.8971,36.9381,12520.0
2018-10-24 12:45:00,44.98,44.98,44.93,44.93,12732.0,36.9299,36.9299,36.8889,36.8889,12732.0
2018-10-24 12:50:00,44.9,45.02,44.87,45.02,16995.0,36.8642,36.9627,36.8396,36.9627,16995.0
2018-10-24 12:55:00,45.01,45.11,44.99,45.11,14878.0,36.9545,37.0366,36.9381,37.0366,14878.0
2018-10-24 13:00:00,45.11,45.11,45.0,45.01,16865.0,37.0366,37.0366,36.9463,36.9545,16865.0
2018-10-24 13:05:00,45.01,45.01,44.83,44.84,25175.0,36.9545,36.9545,36.8068,36.815,25175.0
2018-10-24 13:10:00,44.83,44.95,44.83,44.95,9080.0,36.8068,36.9053,36.8068,36.9053,9080.0
2018-10-24 13:15:00,44.95,45.07,44.84,45.05,14027.0,36.9053,37.0038,36.815,36.9874,14027.0
2018-10-24 13:20:00,45.04,45.04,44.97,44.97,11705.0,36.9792,36.9792,36.9217,36.9217,11705.0
2018-10-24 13:25:00,44.96,44.96,44.86,44.88,10302.0,36.9135,36.9135,36.8314,36.8478,10302.0
2018-10-24 13:30:00,44.89,44.94,44.77,44.9,27785.0,36.856,36.8971,36.7575,36.8642,27785.0
2018-10-24 13:35:00,44.89,44.89,44.73,44.74,19855.0,36.856,36.856,36.7247,36.7329,19855.0
2018-10-24 13:40:00,44.74,44.89,44.73,44.89,26027.0,36.7329,36.856,36.7247,36.856,26027.0
2018-10-24 13:45:00,44.89,44.92,44.8,44.87,24275.0,36.856,36.8806,36.7821,36.8396,24275.0
2018-10-24 13:50:00,44.88,44.98,44.8,44.93,15028.0,36.8478,36.9299,36.7821,36.8889,15028.0
2018-10-24 13:55:00,44.93,44.93,44.76,44.82,19617.0,36.8889,36.8889,36.7493,36.7985,19617.0
2018-10-24 14:00:00,44.85,44.85,44.72,44.76,22857.0,36.8232,36.8232,36.7164,36.7493,22857.0
2018-10-24 14:05:00,44.77,44.77,44.65,44.66,20778.0,36.7575,36.7575,36.659,36.6672,20778.0
2018-10-24 14:10:00,44.66,44.74,44.66,44.69,25306.0,36.6672,36.7329,36.6672,36.6918,25306.0
2018-10-24 14:15:00,44.7,44.75,44.64,44.72,21174.0,36.7,36.7411,36.6508,36.7164,21174.0
2018-10-24 14:20:00,44.74,44.85,44.69,44.83,17333.0,36.7329,36.8232,36.6918,36.8068,17333.0
2018-10-24 14:25:00,44.84,44.94,44.75,44.91,24489.0,36.815,36.8971,36.7411,36.8724,24489.0
2018-10-24 14:30:00,44.93,45.03,44.92,45.02,27519.0,36.8889,36.971,36.8806,36.9627,27519.0
2018-10-24 14:35:00,45.02,45.02,44.92,44.94,7454.0,36.9627,36.9627,36.8806,36.8971,7454.0
2018-10-24 14:40:00,44.95,44.98,44.82,44.84,12834.0,36.9053,36.9299,36.7985,36.815,12834.0
2018-10-24 14:45:00,44.85,44.85,44.73,44.78,21221.0,36.8232,36.8232,36.7247,36.7657,21221.0
2018-10-24 14:50:00,44.79,44.83,44.75,44.76,18044.0,36.7739,36.8068,36.7411,36.7493,18044.0
2018-10-24 14:55:00,44.77,44.9,44.77,44.86,18820.0,36.7575,36.8642,36.7575,36.8314,18820.0
2018-10-24 15:00:00,44.85,44.85,44.59,44.61,20800.0,36.8232,36.8232,36.6097,36.6261,20800.0
2018-10-24 15:05:00,44.6,44.71,44.58,44.68,22955.0,36.6179,36.7082,36.6015,36.6836,22955.0
2018-10-24 15:10:00,44.67,44.77,44.67,44.75,22221.0,36.6754,36.7575,36.6754,36.7411,22221.0
2018-10-24 15:15:00,44.72,44.84,44.68,44.68,23275.0,36.7164,36.815,36.6836,36.6836,23275.0
2018-10-24 15:20:00,44.67,44.67,44.59,44.62,22501.0,36.6754,36.6754,36.6097,36.6343,22501.0
2018-10-24 15:25:00,44.63,44.73,44.52,44.52,44589.0,36.6425,36.7247,36.5522,36.5522,44589.0
2018-10-24 15:30:00,44.52,44.57,44.44,44.44,32864.0,36.5522,36.5933,36.4866,36.4866,32864.0
2018-10-24 15:35:00,44.45,44.58,44.45,44.58,45695.0,36.4948,36.6015,36.4948,36.6015,45695.0
2018-10-24 15:40:00,44.57,44.63,44.49,44.53,69106.0,36.5933,36.6425,36.5276,36.5604,69106.0
2018-10-24 15:45:00,44.52,44.52,44.35,44.36,64416.0,36.5522,36.5522,36.4127,36.4209,64416.0
2018-10-24 15:50:00,44.36,44.43,44.23,44.25,118907.0,36.4209,36.4783,36.3141,36.3306,118907.0
2018-10-24 15:55:00,44.25,44.25,43.97,44.06,139596.0,36.3306,36.3306,36.1007,36.1746,139596.0
2018-10-25 09:30:00,44.57,44.58,44.23,44.31,48829.0,36.5933,36.6015,36.3141,36.3798,48829.0
2018-10-25 09:35:00,44.3,44.57,44.21,44.57,46348.0,36.3716,36.5933,36.2977,36.5933,46348.0
2018-10-25 09:40:00,44.57,44.58,44.35,44.53,20592.0,36.5933,36.6015,36.4127,36.5604,20592.0
2018-10-25 09:45:00,44.49,44.69,44.45,44.69,29275.0,36.5276,36.6918,36.4948,36.6918,29275.0
2018-10-25 09:50:00,44.69,44.82,44.68,44.7,42665.0,36.6918,36.7985,36.6836,36.7,42665.0
2018-10-25 09:55:00,44.69,44.81,44.69,44.77,32276.0,36.6918,36.7903,36.6918,36.7575,32276.0
2018-10-25 10:00:00,44.78,45.09,44.78,45.08,44117.0,36.7657,37.0202,36.7657,37.012,44117.0
2018-10-25 10:05:00,45.1,45.1,44.96,45.01,25432.0,37.0284,37.0284,36.9135,36.9545,25432.0
2018-10-25 10:10:00,45.02,45.02,44.83,44.95,38754.0,36.9627,36.9627,36.8068,36.9053,38754.0
2018-10-25 10:15:00,44.95,44.99,44.86,44.89,23385.0,36.9053,36.9381,36.8314,36.856,23385.0
2018-10-25 10:20:00,44.89,44.97,44.87,44.97,24114.0,36.856,36.9217,36.8396,36.9217,24114.0
2018-10-25 10:25:00,44.97,45.15,44.96,45.15,36833.0,36.9217,37.0695,36.9135,37.0695,36833.0
2018-10-25 10:30:00,45.17,45.31,45.11,45.23,50499.0,37.0859,37.2008,37.0366,37.1352,50499.0
2018-10-25 10:35:00,45.24,45.36,45.21,45.21,58141.0,37.1434,37.2419,37.1187,37.1187,58141.0
2018-10-25 10:40:00,45.21,45.41,45.21,45.38,33209.0,37.1187,37.283,37.1187,37.2583,33209.0
2018-10-25 10:45:00,45.37,45.45,45.29,45.34,35020.0,37.2501,37.3158,37.1844,37.2255,35020.0
2018-10-25 10:50:00,45.33,45.37,45.2,45.23,39293.0,37.2173,37.2501,37.1105,37.1352,39293.0
2018-10-25 10:55:00,45.23,45.32,45.16,45.16,26518.0,37.1352,37.2091,37.0777,37.0777,26518.0
2018-10-25 11:00:00,45.17,45.24,45.15,45.15,53208.0,37.0859,37.1434,37.0695,37.0695,53208.0
2018-10-25 11:05:00,45.14,45.14,45.04,45.14,14200.0,37.0613,37.0613,36.9792,37.0613,14200.0
2018-10-25 11:10:00,45.14,45.14,44.99,45.14,26852.0,37.0613,37.0613,36.9381,37.0613,26852.0
2018-10-25 11:15:00,45.13,45.25,45.08,45.25,20911.0,37.0531,37.1516,37.012,37.1516,20911.0
2018-10-25 11:20:00,45.26,45.45,45.26,45.41,28195.0,37.1598,37.3158,37.1598,37.283,28195.0
2018-10-25 11:25:00,45.42,45.44,45.36,45.38,8383.0,37.2912,37.3076,37.2419,37.2583,8383.0
2018-10-25 11:30:00,45.39,45.44,45.33,45.35,10858.0,37.2665,37.3076,37.2173,37.2337,10858.0
2018-10-25 11:35:00,45.35,45.43,45.35,45.39,19888.0,37.2337,37.2994,37.2337,37.2665,19888.0
2018-10-25 11:40:00,45.41,45.41,45.35,45.4,32070.0,37.283,37.283,37.2337,37.2747,32070.0
2018-10-25 11:45:00,45.4,45.42,45.33,45.42,13980.0,37.2747,37.2912,37.2173,37.2912,13980.0
2018-10-25 11:50:00,45.42,45.5,45.42,45.49,26951.0,37.2912,37.3568,37.2912,37.3486,26951.0
2018-10-25 11:55:00,45.5,45.52,45.43,45.5,25773.0,37.3568,37.3733,37.2994,37.3568,25773.0
2018-10-25 12:00:00,45.51,45.51,45.3,45.32,29409.0,37.3651,37.3651,37.1926,37.2091,29409.0
2018-10-25 12:05:00,45.33,45.41,45.33,45.38,16746.0,37.2173,37.283,37.2173,37.2583,16746.0
2018-10-25 12:10:00,45.38,45.41,45.3,45.31,15068.0,37.2583,37.283,37.1926,37.2008,15068.0
2018-10-25 12:15:00,45.31,45.31,45.18,45.2,23213.0,37.2008,37.2008,37.0941,37.1105,23213.0
2018-10-25 12:20:00,45.2,45.28,45.2,45.25,11490.0,37.1105,37.1762,37.1105,37.1516,11490.0
2018-10-25 12:25:00,45.26,45.33,45.26,45.29,13513.0,37.1598,37.2173,37.1598,37.1844,13513.0
2018-10-25 12:30:00,45.3,45.44,45.28,45.38,18206.0,37.1926,37.3076,37.1762,37.2583,18206.0
2018-10-25 12:35:00,45.39,45.43,45.39,45.4,6783.0,37.2665,37.2994,37.2665,37.2747,6783.0
2018-10-25 12:40:00,45.43,45.48,45.37,45.43,17957.0,37.2994,37.3404,37.2501,37.2994,17957.0
2018-10-25 12:45:00,45.45,45.46,45.39,45.41,10009.0,37.3158,37.324,37.2665,37.283,10009.0
2018-10-25 12:50:00,45.42,45.47,45.4,45.44,8772.0,37.2912,37.3322,37.2747,37.3076,8772.0
2018-10-25 12:55:00,45.44,45.45,45.37,45.38,7271.0,37.3076,37.3158,37.2501,37.2583,7271.0
2018-10-25 13:00:00,45.41,45.42,45.31,45.32,5674.0,37.283,37.2912,37.2008,37.2091,5674.0
2018-10-25 13:05:00,45.32,45.32,45.23,45.23,12545.0,37.2091,37.2091,37.1352,37.1352,12545.0
2018-10-25 13:10:00,45.23,45.24,45.2,45.21,5708.0,37.1352,37.1434,37.1105,37.1187,5708.0
2018-10-25 13:15:00,45.22,45.23,45.15,45.15,13838.0,37.127,37.1352,37.0695,37.0695,13838.0
2018-10-25 13:20:00,45.14,45.28,45.14,45.23,11460.0,37.0613,37.1762,37.0613,37.1352,11460.0
2018-10-25 13:25:00,45.24,45.35,45.24,45.34,10970.0,37.1434,37.2337,37.1434,37.2255,10970.0
2018-10-25 13:30:00,45.32,45.36,45.28,45.33,9388.0,37.2091,37.2419,37.1762,37.2173,9388.0
2018-10-25 13:35:00,45.33,45.45,45.33,45.41,16389.0,37.2173,37.3158,37.2173,37.283,16389.0
2018-10-25 13:40:00,45.41,45.43,45.38,45.42,6594.0,37.283,37.2994,37.2583,37.2912,6594.0
2018-10-25 13:45:00,45.44,45.48,45.42,45.46,7212.0,37.3076,37.3404,37.2912,37.324,7212.0
2018-10-25 13:50:00,45.47,45.47,45.42,45.44,5500.0,37.3322,37.3322,37.2912,37.3076,5500.0
2018-10-25 13:55:00,45.42,45.45,45.42,45.42,5500.0,37.2912,37.3158,37.2912,37.2912,5500.0
2018-10-25 14:00:00,45.41,45.41,45.33,45.37,10617.0,37.283,37.283,37.2173,37.2501,10617.0
2018-10-25 14:05:00,45.39,45.52,45.39,45.52,11552.0,37.2665,37.3733,37.2665,37.3733,11552.0
2018-10-25 14:10:00,45.52,45.58,45.5,45.56,12723.0,37.3733,37.4225,37.3568,37.4061,12723.0
2018-10-25 14:15:00,45.58,45.6,45.49,45.51,12593.0,37.4225,37.4389,37.3486,37.3651,12593.0
2018-10-25 14:20:00,45.52,45.54,45.48,45.51,14156.0,37.3733,37.3897,37.3404,37.3651,14156.0
2018-10-25 14:25:00,45.5,45.56,45.47,45.53,16519.0,37.3568,37.4061,37.3322,37.3815,16519.0
2018-10-25 14:30:00,45.54,45.63,45.53,45.63,14937.0,37.3897,37.4636,37.3815,37.4636,14937.0
2018-10-25 14:35:00,45.64,45.65,45.61,45.63,8294.0,37.4718,37.48,37.4472,37.4636,8294.0
2018-10-25 14:40:00,45.62,45.74,45.62,45.73,28141.0,37.4554,37.5539,37.4554,37.5457,28141.0
2018-10-25 14:45:00,45.73,45.8,45.72,45.75,13973.0,37.5457,37.6032,37.5375,37.5621,13973.0
2018-10-25 14:50:00,45.75,45.75,45.72,45.75,15226.0,37.5621,37.5621,37.5375,37.5621,15226.0
2018-10-25 14:55:00,45.75,45.77,45.68,45.68,10693.0,37.5621,37.5785,37.5046,37.5046,10693.0
2018-10-25 15:00:00,45.7,45.72,45.66,45.66,8863.0,37.521,37.5375,37.4882,37.4882,8863.0
2018-10-25 15:05:00,45.67,45.73,45.67,45.69,7499.0,37.4964,37.5457,37.4964,37.5128,7499.0
2018-10-25 15:10:00,45.67,45.76,45.67,45.75,9920.0,37.4964,37.5703,37.4964,37.5621,9920.0
2018-10-25 15:15:00,45.74,45.81,45.73,45.78,12990.0,37.5539,37.6114,37.5457,37.5867,12990.0
2018-10-25 15:20:00,45.78,45.79,45.72,45.77,25247.0,37.5867,37.5949,37.5375,37.5785,25247.0
2018-10-25 15:25:00,45.77,45.77,45.71,45.75,15954.0,37.5785,37.5785,37.5293,37.5621,15954.0
2018-10-25 15:30:00,45.77,45.81,45.58,45.62,27001.0,37.5785,37.6114,37.4225,37.4554,27001.0
2018-10-25 15:35:00,45.62,45.67,45.61,45.63,18556.0,37.4554,37.4964,37.4472,37.4636,18556.0
2018-10-25 15:40:00,45.64,45.68,45.53,45.57,27671.0,37.4718,37.5046,37.3815,37.4143,27671.0
2018-10-25 15:45:00,45.58,45.61,45.5,45.6,29700.0,37.4225,37.4472,37.3568,37.4389,29700.0
2018-10-25 15:50:00,45.6,45.6,45.41,45.51,69240.0,37.4389,37.4389,37.283,37.3651,69240.0
2018-10-25 15:55:00,45.5,45.56,45.42,45.48,55725.0,37.3568,37.4061,37.2912,37.3404,55725.0
2018-10-26 09:30:00,44.49,44.72,44.49,44.56,50411.0,36.5276,36.7164,36.5276,36.5851,50411.0
2018-10-26 09:35:00,44.53,44.68,44.49,44.53,46196.0,36.5604,36.6836,36.5276,36.5604,46196.0
2018-10-26 09:40:00,44.53,44.64,44.48,44.57,21416.0,36.5604,36.6508,36.5194,36.5933,21416.0
2018-10-26 09:45:00,44.6,44.7,44.48,44.69,23284.0,36.6179,36.7,36.5194,36.6918,23284.0
2018-10-26 09:50:00,44.68,44.68,44.43,44.48,37312.0,36.6836,36.6836,36.4783,36.5194,37312.0
2018-10-26 09:55:00,44.49,44.56,44.34,44.46,39350.0,36.5276,36.5851,36.4044,36.503,39350.0
2018-10-26 10:00:00,44.45,44.45,44.13,44.14,30694.0,36.4948,36.4948,36.232,36.2402,30694.0
2018-10-26 10:05:00,44.14,44.14,43.93,44.08,54532.0,36.2402,36.2402,36.0678,36.191,54532.0
2018-10-26 10:10:00,44.09,44.22,44.09,44.17,28101.0,36.1992,36.3059,36.1992,36.2649,28101.0
2018-10-26 10:15:00,44.16,44.26,44.11,44.26,20345.0,36.2567,36.3388,36.2156,36.3388,20345.0
2018-10-26 10:20:00,44.25,44.31,44.16,44.31,25136.0,36.3306,36.3798,36.2567,36.3798,25136.0
2018-10-26 10:25:00,44.35,44.4,44.13,44.14,15905.0,36.4127,36.4537,36.232,36.2402,15905.0
2018-10-26 10:30:00,44.13,44.15,43.94,44.06,43027.0,36.232,36.2485,36.076,36.1746,43027.0
2018-10-26 10:35:00,44.04,44.09,43.9,43.98,27970.0,36.1581,36.1992,36.0432,36.1089,27970.0
2018-10-26 10:40:00,43.98,44.06,43.95,43.95,26570.0,36.1089,36.1746,36.0842,36.0842,26570.0
2018-10-26 10:45:00,43.94,44.03,43.85,44.0,27169.0,36.076,36.1499,36.0021,36.1253,27169.0
2018-10-26 10:50:00,43.98,44.06,43.88,43.93,21025.0,36.1089,36.1746,36.0268,36.0678,21025.0
2018-10-26 10:55:00,43.93,43.97,43.78,43.88,26085.0,36.0678,36.1007,35.9447,36.0268,26085.0
2018-10-26 11:00:00,43.87,44.03,43.86,43.94,27341.0,36.0186,36.1499,36.0104,36.076,27341.0
2018-10-26 11:05:00,43.92,44.04,43.89,43.99,22700.0,36.0596,36.1581,36.035,36.1171,22700.0
2018-10-26 11:10:00,43.98,43.99,43.9,43.94,20391.0,36.1089,36.1171,36.0432,36.076,20391.0
2018-10-26 11:15:00,43.94,44.15,43.92,44.11,27240.0,36.076,36.2485,36.0596,36.2156,27240.0
2018-10-26 11:20:00,44.13,44.26,44.09,44.26,12806.0,36.232,36.3388,36.1992,36.3388,12806.0
2018-10-26 11:25:00,44.24,44.34,44.2,44.25,17331.0,36.3223,36.4044,36.2895,36.3306,17331.0
2018-10-26 11:30:00,44.27,44.46,44.27,44.42,20495.0,36.347,36.503,36.347,36.4701,20495.0
2018-10-26 11:35:00,44.43,44.45,44.28,44.38,22222.0,36.4783,36.4948,36.3552,36.4373,22222.0
2018-10-26 11:40:00,44.39,44.44,44.29,44.29,10437.0,36.4455,36.4866,36.3634,36.3634,10437.0
2018-10-26 11:45:00,44.28,44.35,44.25,44.31,10157.0,36.3552,36.4127,36.3306,36.3798,10157.0
2018-10-26 11:50:00,44.32,44.5,44.32,44.4,11088.0,36.388,36.5358,36.388,36.4537,11088.0
2018-10-26 11:55:00,44.41,44.5,44.4,44.4,7620.0,36.4619,36.5358,36.4537,36.4537,7620.0
2018-10-26 12:00:00,44.41,44.53,44.38,44.53,11653.0,36.4619,36.5604,36.4373,36.5604,11653.0
2018-10-26 12:05:00,44.53,44.62,44.53,44.58,12928.0,36.5604,36.6343,36.5604,36.6015,12928.0
2018-10-26 12:10:00,44.6,44.6,44.47,44.52,7870.0,36.6179,36.6179,36.5112,36.5522,7870.0
2018-10-26 12:15:00,44.52,44.61,44.46,44.6,11397.0,36.5522,36.6261,36.503,36.6179,11397.0
2018-10-26 12:20:00,44.6,44.73,44.57,44.61,13718.0,36.6179,36.7247,36.5933,36.6261,13718.0
2018-10-26 12:25:00,44.61,44.63,44.57,44.63,6200.0,36.6261,36.6425,36.5933,36.6425,6200.0
2018-10-26 12:30:00,44.63,44.73,44.57,44.67,14965.0,36.6425,36.7247,36.5933,36.6754,14965.0
2018-10-26 12:35:00,44.72,44.76,44.65,44.72,13398.0,36.7164,36.7493,36.659,36.7164,13398.0
2018-10-26 12:40:00,44.73,44.88,44.71,44.88,15176.0,36.7247,36.8478,36.7082,36.8478,15176.0
2018-10-26 12:45:00,44.88,45.02,44.86,45.02,8112.0,36.8478,36.9627,36.8314,36.9627,8112.0
2018-10-26 12:50:00,45.03,45.03,44.91,44.96,10825.0,36.971,36.971,36.8724,36.9135,10825.0
2018-10-26 12:55:00,44.95,44.95,44.85,44.86,7000.0,36.9053,36.9053,36.8232,36.8314,7000.0
2018-10-26 13:00:00,44.89,45.07,44.89,45.07,14220.0,36.856,37.0038,36.856,37.0038,14220.0
2018-10-26 13:05:00,45.05,45.11,44.96,44.96,14461.0,36.9874,37.0366,36.9135,36.9135,14461.0
2018-10-26 13:10:00,44.95,44.99,44.87,44.93,18276.0,36.9053,36.9381,36.8396,36.8889,18276.0
2018-10-26 13:15:00,44.97,44.99,44.86,44.91,7956.0,36.9217,36.9381,36.8314,36.8724,7956.0
2018-10-26 13:20:00,44.9,44.93,44.79,44.79,10891.0,36.8642,36.8889,36.7739,36.7739,10891.0
2018-10-26 13:25:00,44.79,44.82,44.7,44.7,8348.0,36.7739,36.7985,36.7,36.7,8348.0
2018-10-26 13:30:00,44.68,44.68,44.52,44.52,17493.0,36.6836,36.6836,36.5522,36.5522,17493.0
2018-10-26 13:35:00,44.49,44.6,44.41,44.46,14560.0,36.5276,36.6179,36.4619,36.503,14560.0
2018-10-26 13:40:00,44.48,44.65,44.48,44.64,11415.0,36.5194,36.659,36.5194,36.6508,11415.0
2018-10-26 13:45:00,44.62,44.67,44.55,44.62,21553.0,36.6343,36.6754,36.5769,36.6343,21553.0
2018-10-26 13:50:00,44.6,44.69,44.55,44.68,10762.0,36.6179,36.6918,36.5769,36.6836,10762.0
2018-10-26 13:55:00,44.68,44.77,44.68,44.74,10672.0,36.6836,36.7575,36.6836,36.7329,10672.0
2018-10-26 14:00:00,44.76,44.77,44.54,44.58,19396.0,36.7493,36.7575,36.5687,36.6015,19396.0
2018-10-26 14:05:00,44.59,44.59,44.46,44.52,17195.0,36.6097,36.6097,36.503,36.5522,17195.0
2018-10-26 14:10:00,44.53,44.58,44.38,44.43,16223.0,36.5604,36.6015,36.4373,36.4783,16223.0
2018-10-26 14:15:00,44.46,44.5,44.41,44.45,12395.0,36.503,36.5358,36.4619,36.4948,12395.0
2018-10-26 14:20:00,44.46,44.52,44.38,44.5,13680.0,36.503,36.5522,36.4373,36.5358,13680.0
2018-10-26 14:25:00,44.49,44.6,44.46,44.51,16688.0,36.5276,36.6179,36.503,36.544,16688.0
2018-10-26 14:30:00,44.48,44.6,44.48,44.5,13348.0,36.5194,36.6179,36.5194,36.5358,13348.0
2018-10-26 14:35:00,44.51,44.61,44.51,44.53,14512.0,36.544,36.6261,36.544,36.5604,14512.0
2018-10-26 14:40:00,44.51,44.59,44.41,44.46,23265.0,36.544,36.6097,36.4619,36.503,23265.0
2018-10-26 14:45:00,44.49,44.5,44.31,44.35,13432.0,36.5276,36.5358,36.3798,36.4127,13432.0
2018-10-26 14:50:00,44.37,44.4,44.23,44.26,9966.0,36.4291,36.4537,36.3141,36.3388,9966.0
2018-10-26 14:55:00,44.26,44.26,44.1,44.15,17014.0,36.3388,36.3388,36.2074,36.2485,17014.0
2018-10-26 15:00:00,44.16,44.17,44.03,44.17,28145.0,36.2567,36.2649,36.1499,36.2649,28145.0
2018-10-26 15:05:00,44.16,44.18,44.06,44.13,25408.0,36.2567,36.2731,36.1746,36.232,25408.0
2018-10-26 15:10:00,44.16,44.18,43.95,44.01,31130.0,36.2567,36.2731,36.0842,36.1335,31130.0
2018-10-26 15:15:00,44.0,44.17,43.98,44.16,25807.0,36.1253,36.2649,36.1089,36.2567,25807.0
2018-10-26 15:20:00,44.16,44.34,44.15,44.23,24662.0,36.2567,36.4044,36.2485,36.3141,24662.0
2018-10-26 15:25:00,44.22,44.3,44.16,44.22,25447.0,36.3059,36.3716,36.2567,36.3059,25447.0
2018-10-26 15:30:00,44.21,44.22,44.01,44.03,36833.0,36.2977,36.3059,36.1335,36.1499,36833.0
2018-10-26 15:35:00,44.04,44.31,44.03,44.18,42352.0,36.1581,36.3798,36.1499,36.2731,42352.0
2018-10-26 15:40:00,44.17,44.22,43.95,43.97,56586.0,36.2649,36.3059,36.0842,36.1007,56586.0
2018-10-26 15:45:00,43.99,44.36,43.99,44.3,74081.0,36.1171,36.4209,36.1171,36.3716,74081.0
2018-10-26 15:50:00,44.3,44.53,44.3,44.42,103383.0,36.3716,36.5604,36.3716,36.4701,103383.0
2018-10-26 15:55:00,44.42,44.42,44.06,44.25,143019.0,36.4701,36.4701,36.1746,36.3306,143019.0
2018-10-29 09:30:00,44.9,44.99,44.73,44.73,21760.0,36.8642,36.9381,36.7247,36.7247,21760.0
2018-10-29 09:35:00,44.74,44.86,44.7,44.7,24183.0,36.7329,36.8314,36.7,36.7,24183.0
2018-10-29 09:40:00,44.69,44.79,44.64,44.66,11342.0,36.6918,36.7739,36.6508,36.6672,11342.0
2018-10-29 09:45:00,44.66,44.67,44.54,44.54,29048.0,36.6672,36.6754,36.5687,36.5687,29048.0
2018-10-29 09:50:00,44.53,44.56,44.42,44.5,31905.0,36.5604,36.5851,36.4701,36.5358,31905.0
2018-10-29 09:55:00,44.5,44.65,44.45,44.61,16746.0,36.5358,36.659,36.4948,36.6261,16746.0
2018-10-29 10:00:00,44.61,44.91,44.61,44.9,23800.0,36.6261,36.8724,36.6261,36.8642,23800.0
2018-10-29 10:05:00,44.92,44.99,44.91,44.99,16881.0,36.8806,36.9381,36.8724,36.9381,16881.0
2018-10-29 10:10:00,44.99,44.99,44.88,44.91,18092.0,36.9381,36.9381,36.8478,36.8724,18092.0
2018-10-29 10:15:00,44.91,45.04,44.9,45.01,13760.0,36.8724,36.9792,36.8642,36.9545,13760.0
2018-10-29 10:20:00,45.0,45.03,44.95,44.97,10450.0,36.9463,36.971,36.9053,36.9217,10450.0
2018-10-29 10:25:00,44.99,45.04,44.96,44.96,7305.0,36.9381,36.9792,36.9135,36.9135,7305.0
2018-10-29 10:30:00,44.96,44.97,44.9,44.91,12916.0,36.9135,36.9217,36.8642,36.8724,12916.0
2018-10-29 10:35:00,44.89,44.89,44.73,44.75,19204.0,36.856,36.856,36.7247,36.7411,19204.0
2018-10-29 10:40:00,44.75,44.77,44.7,44.73,12531.0,36.7411,36.7575,36.7,36.7247,12531.0
2018-10-29 10:45:00,44.75,44.76,44.58,44.67,16621.0,36.7411,36.7493,36.6015,36.6754,16621.0
2018-10-29 10:50:00,44.67,44.79,44.65,44.79,21242.0,36.6754,36.7739,36.659,36.7739,21242.0
2018-10-29 10:55:00,44.79,44.83,44.7,44.78,11198.0,36.7739,36.8068,36.7,36.7657,11198.0
2018-10-29 11:00:00,44.81,44.83,44.78,44.78,8645.0,36.7903,36.8068,36.7657,36.7657,8645.0
2018-10-29 11:05:00,44.78,44.84,44.71,44.71,8968.0,36.7657,36.815,36.7082,36.7082,8968.0
2018-10-29 11:10:00,44.71,44.71,44.58,44.58,14715.0,36.7082,36.7082,36.6015,36.6015,14715.0
2018-10-29 11:15:00,44.59,44.63,44.54,44.54,11405.0,36.6097,36.6425,36.5687,36.5687,11405.0
2018-10-29 11:20:00,44.57,44.58,44.52,44.56,9903.0,36.5933,36.6015,36.5522,36.5851,9903.0
2018-10-29 11:25:00,44.55,44.65,44.54,44.63,7844.0,36.5769,36.659,36.5687,36.6425,7844.0
2018-10-29 11:30:00,44.63,44.68,44.59,44.64,11147.0,36.6425,36.6836,36.6097,36.6508,11147.0
2018-10-29 11:35:00,44.63,44.67,44.55,44.57,10969.0,36.6425,36.6754,36.5769,36.5933,10969.0
2018-10-29 11:40:00,44.56,44.71,44.53,44.68,10311.0,36.5851,36.7082,36.5604,36.6836,10311.0
2018-10-29 11:45:00,44.69,44.7,44.64,44.67,7979.0,36.6918,36.7,36.6508,36.6754,7979.0
2018-10-29 11:50:00,44.67,44.73,44.61,44.61,8590.0,36.6754,36.7247,36.6261,36.6261,8590.0
2018-10-29 11:55:00,44.59,44.59,44.39,44.39,16210.0,36.6097,36.6097,36.4455,36.4455,16210.0
2018-10-29 12:00:00,44.39,44.44,44.38,44.41,17305.0,36.4455,36.4866,36.4373,36.4619,17305.0
2018-10-29 12:05:00,44.43,44.43,44.31,44.32,13262.0,36.4783,36.4783,36.3798,36.388,13262.0
2018-10-29 12:10:00,44.32,44.32,44.27,44.31,16382.0,36.388,36.388,36.347,36.3798,16382.0
2018-10-29 12:15:00,44.29,44.42,44.29,44.33,11097.0,36.3634,36.4701,36.3634,36.3962,11097.0
2018-10-29 12:20:00,44.38,44.38,44.2,44.27,19002.0,36.4373,36.4373,36.2895,36.347,19002.0
2018-10-29 12:25:00,44.26,44.27,44.16,44.25,12902.0,36.3388,36.347,36.2567,36.3306,12902.0
2018-10-29 12:30:00,44.26,44.35,44.2,44.33,10842.0,36.3388,36.4127,36.2895,36.3962,10842.0
2018-10-29 12:35:00,44.35,44.41,44.33,44.34,11030.0,36.4127,36.4619,36.3962,36.4044,11030.0
2018-10-29 12:40:00,44.35,44.52,44.35,44.47,15936.0,36.4127,36.5522,36.4127,36.5112,15936.0
2018-10-29 12:45:00,44.46,44.54,44.41,44.41,10575.0,36.503,36.5687,36.4619,36.4619,10575.0
2018-10-29 12:50:00,44.41,44.45,44.37,44.37,18895.0,36.4619,36.4948,36.4291,36.4291,18895.0
2018-10-29 12:55:00,44.36,44.36,44.26,44.31,12443.0,36.4209,36.4209,36.3388,36.3798,12443.0
2018-10-29 13:00:00,44.31,44.55,44.31,44.53,18780.0,36.3798,36.5769,36.3798,36.5604,18780.0
2018-10-29 13:05:00,44.53,44.59,44.48,44.56,9361.0,36.5604,36.6097,36.5194,36.5851,9361.0
2018-10-29 13:10:00,44.55,44.55,44.49,44.51,5900.0,36.5769,36.5769,36.5276,36.544,5900.0
2018-10-29 13:15:00,44.51,44.51,44.44,44.47,6100.0,36.544,36.544,36.4866,36.5112,6100.0
2018-10-29 13:20:00,44.46,44.51,44.43,44.44,7600.0,36.503,36.544,36.4783,36.4866,7600.0
2018-10-29 13:25:00,44.44,44.44,44.33,44.33,6700.0,36.4866,36.4866,36.3962,36.3962,6700.0
2018-10-29 13:30:00,44.33,44.51,44.28,44.5,12016.0,36.3962,36.544,36.3552,36.5358,12016.0
2018-10-29 13:35:00,44.52,44.52,44.39,44.42,10618.0,36.5522,36.5522,36.4455,36.4701,10618.0
2018-10-29 13:40:00,44.41,44.44,44.34,44.43,12735.0,36.4619,36.4866,36.4044,36.4783,12735.0
2018-10-29 13:45:00,44.45,44.48,44.31,44.35,25667.0,36.4948,36.5194,36.3798,36.4127,25667.0
2018-10-29 13:50:00,44.34,44.53,44.34,44.46,14420.0,36.4044,36.5604,36.4044,36.503,14420.0
2018-10-29 13:55:00,44.46,44.49,44.37,44.37,10209.0,36.503,36.5276,36.4291,36.4291,10209.0
2018-10-29 14:00:00,44.36,44.36,44.26,44.34,15979.0,36.4209,36.4209,36.3388,36.4044,15979.0
2018-10-29 14:05:00,44.33,44.35,44.23,44.29,8300.0,36.3962,36.4127,36.3141,36.3634,8300.0
2018-10-29 14:10:00,44.29,44.29,44.07,44.12,39399.0,36.3634,36.3634,36.1828,36.2238,39399.0
2018-10-29 14:15:00,44.1,44.13,44.02,44.07,32729.0,36.2074,36.232,36.1417,36.1828,32729.0
2018-10-29 14:20:00,44.07,44.11,43.99,44.05,25181.0,36.1828,36.2156,36.1171,36.1664,25181.0
2018-10-29 14:25:00,44.04,44.12,43.98,43.99,21369.0,36.1581,36.2238,36.1089,36.1171,21369.0
2018-10-29 14:30:00,43.99,44.03,43.89,43.93,24023.0,36.1171,36.1499,36.035,36.0678,24023.0
2018-10-29 14:35:00,43.91,44.03,43.91,43.96,13032.0,36.0514,36.1499,36.0514,36.0925,13032.0
2018-10-29 14:40:00,43.96,44.22,43.96,44.16,17123.0,36.0925,36.3059,36.0925,36.2567,17123.0
2018-10-29 14:45:00,44.14,44.17,43.9,43.93,23383.0,36.2402,36.2649,36.0432,36.0678,23383.0
2018-10-29 14:50:00,43.92,43.95,43.79,43.84,27276.0,36.0596,36.0842,35.9529,35.9939,27276.0
2018-10-29 14:55:00,43.84,43.95,43.8,43.89,24155.0,35.9939,36.0842,35.9611,36.035,24155.0
2018-10-29 15:00:00,43.9,43.91,43.69,43.7,36061.0,36.0432,36.0514,35.8708,35.879,36061.0
2018-10-29 15:05:00,43.7,43.72,43.54,43.61,40371.0,35.879,35.8954,35.7476,35.8051,40371.0
2018-10-29 15:10:00,43.62,43.66,43.43,43.47,45072.0,35.8133,35.8461,35.6573,35.6902,45072.0
2018-10-29 15:15:00,43.46,43.54,43.33,43.52,44044.0,35.6819,35.7476,35.5752,35.7312,44044.0
2018-10-29 15:20:00,43.53,43.59,43.34,43.57,32830.0,35.7394,35.7887,35.5834,35.7723,32830.0
2018-10-29 15:25:00,43.55,43.58,43.42,43.45,38064.0,35.7558,35.7805,35.6491,35.6737,38064.0
2018-10-29 15:30:00,43.43,43.48,43.3,43.41,60263.0,35.6573,35.6984,35.5506,35.6409,60263.0
2018-10-29 15:35:00,43.41,43.42,43.24,43.32,37034.0,35.6409,35.6491,35.5013,35.567,37034.0
2018-10-29 15:40:00,43.31,43.31,42.95,43.01,76936.0,35.5588,35.5588,35.2632,35.3125,76936.0
2018-10-29 15:45:00,43.01,43.45,42.94,43.39,87802.0,35.3125,35.6737,35.255,35.6245,87802.0
2018-10-29 15:50:00,43.38,43.7,43.36,43.7,111019.0,35.6163,35.879,35.5998,35.879,111019.0
2018-10-29 15:55:00,43.69,43.94,43.6,43.88,125161.0,35.8708,36.076,35.7969,36.0268,125161.0
2018-10-30 09:30:00,43.92,44.28,43.87,44.19,75976.0,36.0596,36.3552,36.0186,36.2813,75976.0
2018-10-30 09:35:00,44.21,44.26,43.99,44.21,25383.0,36.2977,36.3388,36.1171,36.2977,25383.0
2018-10-30 09:40:00,44.23,44.24,44.09,44.22,27458.0,36.3141,36.3223,36.1992,36.3059,27458.0
2018-10-30 09:45:00,44.21,44.36,44.1,44.35,20581.0,36.2977,36.4209,36.2074,36.4127,20581.0
2018-10-30 09:50:00,44.35,44.57,44.29,44.5,29571.0,36.4127,36.5933,36.3634,36.5358,29571.0
2018-10-30 09:55:00,44.49,44.61,44.45,44.54,34222.0,36.5276,36.6261,36.4948,36.5687,34222.0
2018-10-30 10:00:00,44.54,44.58,44.37,44.43,29485.0,36.5687,36.6015,36.4291,36.4783,29485.0
2018-10-30 10:05:00,44.43,44.48,44.31,44.31,16226.0,36.4783,36.5194,36.3798,36.3798,16226.0
2018-10-30 10:10:00,44.32,44.35,44.22,44.35,19270.0,36.388,36.4127,36.3059,36.4127,19270.0
2018-10-30 10:15:00,44.38,44.4,44.27,44.34,32276.0,36.4373,36.4537,36.347,36.4044,32276.0
2018-10-30 10:20:00,44.35,44.45,44.35,44.38,24866.0,36.4127,36.4948,36.4127,36.4373,24866.0
2018-10-30 10:25:00,44.39,44.39,44.21,44.24,25752.0,36.4455,36.4455,36.2977,36.3223,25752.0
2018-10-30 10:30:00,44.26,44.32,44.2,44.21,22002.0,36.3388,36.388,36.2895,36.2977,22002.0
2018-10-30 10:35:00,44.21,44.21,43.96,44.0,19200.0,36.2977,36.2977,36.0925,36.1253,19200.0
2018-10-30 10:40:00,44.0,44.0,43.87,43.9,16000.0,36.1253,36.1253,36.0186,36.0432,16000.0
2018-10-30 10:45:00,43.88,44.01,43.88,44.0,49643.0,36.0268,36.1335,36.0268,36.1253,49643.0
2018-10-30 10:50:00,44.01,44.11,43.88,43.89,20704.0,36.1335,36.2156,36.0268,36.035,20704.0
2018-10-30 10:55:00,43.9,44.04,43.88,44.0,22017.0,36.0432,36.1581,36.0268,36.1253,22017.0
2018-10-30 11:00:00,44.02,44.13,43.93,44.06,21218.0,36.1417,36.232,36.0678,36.1746,21218.0
2018-10-30 11:05:00,44.07,44.29,44.07,44.25,14219.0,36.1828,36.3634,36.1828,36.3306,14219.0
2018-10-30 11:10:00,44.24,44.27,44.1,44.12,11305.0,36.3223,36.347,36.2074,36.2238,11305.0
2018-10-30 11:15:00,44.12,44.25,44.07,44.25,10205.0,36.2238,36.3306,36.1828,36.3306,10205.0
2018-10-30 11:20:00,44.26,44.32,44.15,44.18,11882.0,36.3388,36.388,36.2485,36.2731,11882.0
2018-10-30 11:25:00,44.22,44.37,44.19,44.36,15815.0,36.3059,36.4291,36.2813,36.4209,15815.0
2018-10-30 11:30:00,44.37,44.46,44.33,44.41,19623.0,36.4291,36.503,36.3962,36.4619,19623.0
2018-10-30 11:35:00,44.43,44.45,44.37,44.44,17396.0,36.4783,36.4948,36.4291,36.4866,17396.0
2018-10-30 11:40:00,44.44,44.44,44.33,44.35,11400.0,36.4866,36.4866,36.3962,36.4127,11400.0
2018-10-30 11:45:00,44.36,44.52,44.34,44.49,14056.0,36.4209,36.5522,36.4044,36.5276,14056.0
2018-10-30 11:50:00,44.48,44.54,44.35,44.36,9600.0,36.5194,36.5687,36.4127,36.4209,9600.0
2018-10-30 11:55:00,44.36,44.37,44.27,44.29,12110.0,36.4209,36.4291,36.347,36.3634,12110.0
2018-10-30 12:00:00,44.31,44.39,44.27,44.34,10150.0,36.3798,36.4455,36.347,36.4044,10150.0
2018-10-30 12:05:00,44.34,44.43,44.32,44.33,9766.0,36.4044,36.4783,36.388,36.3962,9766.0
2018-10-30 12:10:00,44.35,44.39,44.22,44.27,35244.0,36.4127,36.4455,36.3059,36.347,35244.0
2018-10-30 12:15:00,44.26,44.3,44.18,44.24,18020.0,36.3388,36.3716,36.2731,36.3223,18020.0
2018-10-30 12:20:00,44.25,44.29,44.2,44.25,15217.0,36.3306,36.3634,36.2895,36.3306,15217.0
2018-10-30 12:25:00,44.27,44.33,44.23,44.24,33930.0,36.347,36.3962,36.3141,36.3223,33930.0
2018-10-30 12:30:00,44.23,44.23,44.14,44.16,7600.0,36.3141,36.3141,36.2402,36.2567,7600.0
2018-10-30 12:35:00,44.2,44.24,44.15,44.2,10494.0,36.2895,36.3223,36.2485,36.2895,10494.0
2018-10-30 12:40:00,44.2,44.22,44.14,44.15,8480.0,36.2895,36.3059,36.2402,36.2485,8480.0
2018-10-30 12:45:00,44.13,44.29,44.12,44.28,9564.0,36.232,36.3634,36.2238,36.3552,9564.0
2018-10-30 12:50:00,44.28,44.28,44.17,44.19,12037.0,36.3552,36.3552,36.2649,36.2813,12037.0
2018-10-30 12:55:00,44.21,44.21,43.98,44.01,13353.0,36.2977,36.2977,36.1089,36.1335,13353.0
2018-10-30 13:00:00,44.0,44.02,43.93,43.95,10325.0,36.1253,36.1417,36.0678,36.0842,10325.0
2018-10-30 13:05:00,43.97,44.0,43.95,43.96,16030.0,36.1007,36.1253,36.0842,36.0925,16030.0
2018-10-30 13:10:00,43.95,43.95,43.8,43.8,36722.0,36.0842,36.0842,35.9611,35.9611,36722.0
2018-10-30 13:15:00,43.82,44.05,43.82,43.99,14518.0,35.9775,36.1664,35.9775,36.1171,14518.0
2018-10-30 13:20:00,43.98,44.06,43.94,44.01,13184.0,36.1089,36.1746,36.076,36.1335,13184.0
2018-10-30 13:25:00,43.98,43.98,43.87,43.88,21166.0,36.1089,36.1089,36.0186,36.0268,21166.0
2018-10-30 13:30:00,43.87,43.9,43.76,43.76,18489.0,36.0186,36.0432,35.9283,35.9283,18489.0
2018-10-30 13:35:00,43.76,43.87,43.76,43.85,11777.0,35.9283,36.0186,35.9283,36.0021,11777.0
2018-10-30 13:40:00,43.86,44.03,43.86,44.02,8331.0,36.0104,36.1499,36.0104,36.1417,8331.0
2018-10-30 13:45:00,44.02,44.1,43.98,44.08,8491.0,36.1417,36.2074,36.1089,36.191,8491.0
2018-10-30 13:50:00,44.1,44.1,44.03,44.05,10395.0,36.2074,36.2074,36.1499,36.1664,10395.0
2018-10-30 13:55:00,44.04,44.2,44.04,44.18,9994.0,36.1581,36.2895,36.1581,36.2731,9994.0
2018-10-30 14:00:00,44.18,44.24,44.1,44.12,17028.0,36.2731,36.3223,36.2074,36.2238,17028.0
2018-10-30 14:05:00,44.13,44.16,43.98,43.98,14151.0,36.232,36.2567,36.1089,36.1089,14151.0
2018-10-30 14:10:00,43.97,44.08,43.93,44.05,12062.0,36.1007,36.191,36.0678,36.1664,12062.0
2018-10-30 14:15:00,44.03,44.07,43.97,44.0,13289.0,36.1499,36.1828,36.1007,36.1253,13289.0
2018-10-30 14:20:00,44.01,44.19,44.01,44.14,21445.0,36.1335,36.2813,36.1335,36.2402,21445.0
2018-10-30 14:25:00,44.15,44.18,44.01,44.08,16813.0,36.2485,36.2731,36.1335,36.191,16813.0
2018-10-30 14:30:00,44.08,44.19,43.99,44.16,15141.0,36.191,36.2813,36.1171,36.2567,15141.0
2018-10-30 14:35:00,44.15,44.18,44.05,44.07,16694.0,36.2485,36.2731,36.1664,36.1828,16694.0
2018-10-30 14:40:00,44.08,44.09,43.95,44.02,17300.0,36.191,36.1992,36.0842,36.1417,17300.0
2018-10-30 14:45:00,44.02,44.05,43.98,44.03,17249.0,36.1417,36.1664,36.1089,36.1499,17249.0
2018-10-30 14:50:00,44.02,44.27,44.02,44.2,32241.0,36.1417,36.347,36.1417,36.2895,32241.0
2018-10-30 14:55:00,44.22,44.35,44.2,44.3,23979.0,36.3059,36.4127,36.2895,36.3716,23979.0
2018-10-30 15:00:00,44.3,44.32,44.15,44.24,32819.0,36.3716,36.388,36.2485,36.3223,32819.0
2018-10-30 15:05:00,44.23,44.32,44.2,44.29,33323.0,36.3141,36.388,36.2895,36.3634,33323.0
2018-10-30 15:10:00,44.29,44.38,44.28,44.3,118266.0,36.3634,36.4373,36.3552,36.3716,118266.0
2018-10-30 15:15:00,44.32,44.36,44.22,44.29,44687.0,36.388,36.4209,36.3059,36.3634,44687.0
2018-10-30 15:20:00,44.29,44.29,44.2,44.29,20099.0,36.3634,36.3634,36.2895,36.3634,20099.0
2018-10-30 15:25:00,44.29,44.48,44.28,44.4,28926.0,36.3634,36.5194,36.3552,36.4537,28926.0
2018-10-30 15:30:00,44.41,44.53,44.36,44.51,57597.0,36.4619,36.5604,36.4209,36.544,57597.0
2018-10-30 15:35:00,44.5,44.55,44.43,44.45,34937.0,36.5358,36.5769,36.4783,36.4948,34937.0
2018-10-30 15:40:00,44.46,44.5,44.44,44.5,30663.0,36.503,36.5358,36.4866,36.5358,30663.0
2018-10-30 15:45:00,44.51,44.55,44.45,44.5,26739.0,36.544,36.5769,36.4948,36.5358,26739.0
2018-10-30 15:50:00,44.5,44.64,44.5,44.6,84649.0,36.5358,36.6508,36.5358,36.6179,84649.0
2018-10-30 15:55:00,44.6,44.7,44.54,44.6,112555.0,36.6179,36.7,36.5687,36.6179,112555.0
2018-10-31 09:30:00,45.0,45.11,44.89,45.02,35781.0,36.9463,37.0366,36.856,36.9627,35781.0
2018-10-31 09:35:00,45.04,45.09,44.91,45.05,33730.0,36.9792,37.0202,36.8724,36.9874,33730.0
2018-10-31 09:40:00,45.05,45.19,45.05,45.13,27360.0,36.9874,37.1023,36.9874,37.0531,27360.0
2018-10-31 09:45:00,45.13,45.26,45.1,45.26,36156.0,37.0531,37.1598,37.0284,37.1598,36156.0
2018-10-31 09:50:00,45.27,45.28,45.18,45.26,19524.0,37.168,37.1762,37.0941,37.1598,19524.0
2018-10-31 09:55:00,45.27,45.45,45.27,45.43,25045.0,37.168,37.3158,37.168,37.2994,25045.0
2018-10-31 10:00:00,45.43,45.54,45.38,45.48,27855.0,37.2994,37.3897,37.2583,37.3404,27855.0
2018-10-31 10:05:00,45.48,45.54,45.46,45.48,11995.0,37.3404,37.3897,37.324,37.3404,11995.0
2018-10-31 10:10:00,45.48,45.5,45.45,45.47,11813.0,37.3404,37.3568,37.3158,37.3322,11813.0
2018-10-31 10:15:00,45.49,45.61,45.48,45.58,9161.0,37.3486,37.4472,37.3404,37.4225,9161.0
2018-10-31 10:20:00,45.59,45.68,45.58,45.67,9929.0,37.4307,37.5046,37.4225,37.4964,9929.0
2018-10-31 10:25:00,45.66,45.73,45.66,45.71,16221.0,37.4882,37.5457,37.4882,37.5293,16221.0
2018-10-31 10:30:00,45.71,45.77,45.71,45.76,8956.0,37.5293,37.5785,37.5293,37.5703,8956.0
2018-10-31 10:35:00,45.75,45.77,45.69,45.7,12354.0,37.5621,37.5785,37.5128,37.521,12354.0
2018-10-31 10:40:00,45.71,45.73,45.69,45.72,8767.0,37.5293,37.5457,37.5128,37.5375,8767.0
2018-10-31 10:45:00,45.72,45.74,45.58,45.59,15590.0,37.5375,37.5539,37.4225,37.4307,15590.0
2018-10-31 10:50:00,45.61,45.63,45.56,45.6,10000.0,37.4472,37.4636,37.4061,37.4389,10000.0
2018-10-31 10:55:00,45.61,45.65,45.57,45.57,8347.0,37.4472,37.48,37.4143,37.4143,8347.0
2018-10-31 11:00:00,45.58,45.66,45.48,45.49,12000.0,37.4225,37.4882,37.3404,37.3486,12000.0
2018-10-31 11:05:00,45.52,45.6,45.52,45.56,8683.0,37.3733,37.4389,37.3733,37.4061,8683.0
2018-10-31 11:10:00,45.57,45.6,45.5,45.55,8623.0,37.4143,37.4389,37.3568,37.3979,8623.0
2018-10-31 11:15:00,45.54,45.61,45.52,45.57,10325.0,37.3897,37.4472,37.3733,37.4143,10325.0
2018-10-31 11:20:00,45.57,45.75,45.57,45.75,9341.0,37.4143,37.5621,37.4143,37.5621,9341.0
2018-10-31 11:25:00,45.74,45.85,45.72,45.81,8343.0,37.5539,37.6442,37.5375,37.6114,8343.0
2018-10-31 11:30:00,45.82,45.82,45.71,45.71,9385.0,37.6196,37.6196,37.5293,37.5293,9385.0
2018-10-31 11:35:00,45.72,45.74,45.64,45.73,8274.0,37.5375,37.5539,37.4718,37.5457,8274.0
2018-10-31 11:40:00,45.74,45.76,45.54,45.54,15858.0,37.5539,37.5703,37.3897,37.3897,15858.0
2018-10-31 11:45:00,45.54,45.68,45.54,45.63,14030.0,37.3897,37.5046,37.3897,37.4636,14030.0
2018-10-31 11:50:00,45.61,45.76,45.61,45.75,14895.0,37.4472,37.5703,37.4472,37.5621,14895.0
2018-10-31 11:55:00,45.76,45.8,45.66,45.8,13720.0,37.5703,37.6032,37.4882,37.6032,13720.0
2018-10-31 12:00:00,45.8,45.83,45.69,45.73,17828.0,37.6032,37.6278,37.5128,37.5457,17828.0
2018-10-31 12:05:00,45.73,45.84,45.71,45.83,20106.0,37.5457,37.636,37.5293,37.6278,20106.0
2018-10-31 12:10:00,45.82,45.89,45.78,45.88,17153.0,37.6196,37.677,37.5867,37.6688,17153.0
2018-10-31 12:15:00,45.9,45.9,45.78,45.88,12500.0,37.6853,37.6853,37.5867,37.6688,12500.0
2018-10-31 12:20:00,45.87,45.91,45.81,45.9,10462.0,37.6606,37.6935,37.6114,37.6853,10462.0
2018-10-31 12:25:00,45.89,45.89,45.8,45.8,10850.0,37.677,37.677,37.6032,37.6032,10850.0
2018-10-31 12:30:00,45.8,45.84,45.75,45.8,11186.0,37.6032,37.636,37.5621,37.6032,11186.0
2018-10-31 12:35:00,45.8,45.85,45.8,45.81,4895.0,37.6032,37.6442,37.6032,37.6114,4895.0
2018-10-31 12:40:00,45.8,45.86,45.75,45.82,8905.0,37.6032,37.6524,37.5621,37.6196,8905.0
2018-10-31 12:45:00,45.81,45.85,45.79,45.84,8278.0,37.6114,37.6442,37.5949,37.636,8278.0
2018-10-31 12:50:00,45.83,45.86,45.8,45.85,10917.0,37.6278,37.6524,37.6032,37.6442,10917.0
2018-10-31 12:55:00,45.85,45.94,45.85,45.88,9349.0,37.6442,37.7181,37.6442,37.6688,9349.0
2018-10-31 13:00:00,45.88,45.9,45.86,45.88,4800.0,37.6688,37.6853,37.6524,37.6688,4800.0
2018-10-31 13:05:00,45.89,45.93,45.89,45.93,4400.0,37.677,37.7099,37.677,37.7099,4400.0
2018-10-31 13:10:00,45.92,45.99,45.92,45.97,7800.0,37.7017,37.7591,37.7017,37.7427,7800.0
2018-10-31 13:15:00,45.98,45.99,45.96,45.98,6091.0,37.7509,37.7591,37.7345,37.7509,6091.0
2018-10-31 13:20:00,45.99,46.04,45.97,45.98,17841.0,37.7591,37.8002,37.7427,37.7509,17841.0
2018-10-31 13:25:00,45.98,45.98,45.9,45.91,6700.0,37.7509,37.7509,37.6853,37.6935,6700.0
2018-10-31 13:30:00,45.91,45.93,45.89,45.93,6591.0,37.6935,37.7099,37.677,37.7099,6591.0
2018-10-31 13:35:00,45.93,45.93,45.87,45.9,3200.0,37.7099,37.7099,37.6606,37.6853,3200.0
2018-10-31 13:40:00,45.9,45.98,45.89,45.98,3364.0,37.6853,37.7509,37.677,37.7509,3364.0
2018-10-31 13:45:00,45.98,46.03,45.97,45.99,6705.0,37.7509,37.792,37.7427,37.7591,6705.0
2018-10-31 13:50:00,46.0,46.05,45.97,46.02,5400.0,37.7674,37.8084,37.7427,37.7838,5400.0
2018-10-31 13:55:00,46.03,46.06,46.03,46.04,8339.0,37.792,37.8166,37.792,37.8002,8339.0
2018-10-31 14:00:00,46.05,46.07,45.94,46.06,10988.0,37.8084,37.8248,37.7181,37.8166,10988.0
2018-10-31 14:05:00,46.06,46.12,46.05,46.09,19096.0,37.8166,37.8659,37.8084,37.8413,19096.0
2018-10-31 14:10:00,46.09,46.16,46.08,46.14,8669.0,37.8413,37.8987,37.833,37.8823,8669.0
2018-10-31 14:15:00,46.14,46.21,46.14,46.14,12068.0,37.8823,37.9398,37.8823,37.8823,12068.0
2018-10-31 14:20:00,46.14,46.15,46.08,46.09,6095.0,37.8823,37.8905,37.833,37.8413,6095.0
2018-10-31 14:25:00,46.09,46.11,46.05,46.1,7705.0,37.8413,37.8577,37.8084,37.8495,7705.0
2018-10-31 14:30:00,46.1,46.14,46.07,46.07,9683.0,37.8495,37.8823,37.8248,37.8248,9683.0
2018-10-31 14:35:00,46.06,46.1,46.05,46.09,35099.0,37.8166,37.8495,37.8084,37.8413,35099.0
2018-10-31 14:40:00,46.09,46.17,46.06,46.07,10410.0,37.8413,37.9069,37.8166,37.8248,10410.0
2018-10-31 14:45:00,46.07,46.09,46.04,46.06,28658.0,37.8248,37.8413,37.8002,37.8166,28658.0
2018-10-31 14:50:00,46.05,46.12,46.05,46.1,15022.0,37.8084,37.8659,37.8084,37.8495,15022.0
2018-10-31 14:55:00,46.1,46.12,46.06,46.11,5000.0,37.8495,37.8659,37.8166,37.8577,5000.0
2018-10-31 15:00:00,46.11,46.19,46.09,46.17,9518.0,37.8577,37.9234,37.8413,37.9069,9518.0
2018-10-31 15:05:00,46.17,46.24,46.14,46.14,11064.0,37.9069,37.9644,37.8823,37.8823,11064.0
2018-10-31 15:10:00,46.13,46.26,46.12,46.26,15284.0,37.8741,37.9808,37.8659,37.9808,15284.0
2018-10-31 15:15:00,46.25,46.29,46.2,46.24,24321.0,37.9726,38.0055,37.9316,37.9644,24321.0
2018-10-31 15:20:00,46.24,46.26,46.11,46.16,21436.0,37.9644,37.9808,37.8577,37.8987,21436.0
2018-10-31 15:25:00,46.16,46.16,46.07,46.14,12567.0,37.8987,37.8987,37.8248,37.8823,12567.0
2018-10-31 15:30:00,46.13,46.17,46.07,46.08,19144.0,37.8741,37.9069,37.8248,37.833,19144.0
2018-10-31 15:35:00,46.09,46.09,45.94,45.94,30302.0,37.8413,37.8413,37.7181,37.7181,30302.0
2018-10-31 15:40:00,45.95,46.02,45.87,45.87,33186.0,37.7263,37.7838,37.6606,37.6606,33186.0
2018-10-31 15:45:00,45.87,45.92,45.75,45.76,39071.0,37.6606,37.7017,37.5621,37.5703,39071.0
2018-10-31 15:50:00,45.77,45.82,45.74,45.77,42358.0,37.5785,37.6196,37.5539,37.5785,42358.0
2018-10-31 15:55:00,45.76,45.8,45.69,45.74,82303.0,37.5703,37.6032,37.5128,37.5539,82303.0
2018-11-01 09:30:00,45.66,45.83,45.47,45.8,37067.0,37.4882,37.6278,37.3322,37.6032,37067.0
2018-11-01 09:35:00,45.8,45.87,45.76,45.81,15546.0,37.6032,37.6606,37.5703,37.6114,15546.0
2018-11-01 09:40:00,45.8,45.8,45.61,45.67,22249.0,37.6032,37.6032,37.4472,37.4964,22249.0
2018-11-01 09:45:00,45.66,45.66,45.39,45.46,25787.0,37.4882,37.4882,37.2665,37.324,25787.0
2018-11-01 09:50:00,45.45,45.56,45.36,45.5,27073.0,37.3158,37.4061,37.2419,37.3568,27073.0
2018-11-01 09:55:00,45.5,45.53,45.31,45.33,16217.0,37.3568,37.3815,37.2008,37.2173,16217.0
2018-11-01 10:00:00,45.26,45.33,45.2,45.22,30771.0,37.1598,37.2173,37.1105,37.127,30771.0
2018-11-01 10:05:00,45.22,45.28,45.11,45.25,30938.0,37.127,37.1762,37.0366,37.1516,30938.0
2018-11-01 10:10:00,45.26,45.49,45.26,45.4,24687.0,37.1598,37.3486,37.1598,37.2747,24687.0
2018-11-01 10:15:00,45.42,45.49,45.36,45.38,9200.0,37.2912,37.3486,37.2419,37.2583,9200.0
2018-11-01 10:20:00,45.36,45.4,45.29,45.37,14736.0,37.2419,37.2747,37.1844,37.2501,14736.0
2018-11-01 10:25:00,45.39,45.44,45.35,45.37,17110.0,37.2665,37.3076,37.2337,37.2501,17110.0
2018-11-01 10:30:00,45.37,45.51,45.33,45.46,37031.0,37.2501,37.3651,37.2173,37.324,37031.0
2018-11-01 10:35:00,45.46,45.49,45.39,45.41,30984.0,37.324,37.3486,37.2665,37.283,30984.0
2018-11-01 10:40:00,45.4,45.45,45.39,45.41,14774.0,37.2747,37.3158,37.2665,37.283,14774.0
2018-11-01 10:45:00,45.41,45.48,45.41,45.44,13197.0,37.283,37.3404,37.283,37.3076,13197.0
2018-11-01 10:50:00,45.44,45.52,45.44,45.46,29971.0,37.3076,37.3733,37.3076,37.324,29971.0
2018-11-01 10:55:00,45.45,45.51,45.43,45.51,8488.0,37.3158,37.3651,37.2994,37.3651,8488.0
2018-11-01 11:00:00,45.52,45.55,45.4,45.44,10715.0,37.3733,37.3979,37.2747,37.3076,10715.0
2018-11-01 11:05:00,45.45,45.52,45.43,45.49,14010.0,37.3158,37.3733,37.2994,37.3486,14010.0
2018-11-01 11:10:00,45.49,45.52,45.44,45.51,18995.0,37.3486,37.3733,37.3076,37.3651,18995.0
2018-11-01 11:15:00,45.51,45.53,45.43,45.53,6810.0,37.3651,37.3815,37.2994,37.3815,6810.0
2018-11-01 11:20:00,45.54,45.57,45.51,45.54,12117.0,37.3897,37.4143,37.3651,37.3897,12117.0
2018-11-01 11:25:00,45.53,45.55,45.49,45.54,11818.0,37.3815,37.3979,37.3486,37.3897,11818.0
2018-11-01 11:30:00,45.55,45.59,45.48,45.53,16209.0,37.3979,37.4307,37.3404,37.3815,16209.0
2018-11-01 11:35:00,45.52,45.56,45.51,45.53,11235.0,37.3733,37.4061,37.3651,37.3815,11235.0
2018-11-01 11:40:00,45.53,45.54,45.48,45.5,11754.0,37.3815,37.3897,37.3404,37.3568,11754.0
2018-11-01 11:45:00,45.5,45.56,45.45,45.51,25330.0,37.3568,37.4061,37.3158,37.3651,25330.0
2018-11-01 11:50:00,45.52,45.56,45.47,45.56,14884.0,37.3733,37.4061,37.3322,37.4061,14884.0
2018-11-01 11:55:00,45.56,45.56,45.46,45.49,11600.0,37.4061,37.4061,37.324,37.3486,11600.0
2018-11-01 12:00:00,45.49,45.5,45.46,45.49,6758.0,37.3486,37.3568,37.324,37.3486,6758.0
2018-11-01 12:05:00,45.49,45.51,45.46,45.51,9735.0,37.3486,37.3651,37.324,37.3651,9735.0
2018-11-01 12:10:00,45.5,45.5,45.41,45.42,9946.0,37.3568,37.3568,37.283,37.2912,9946.0
2018-11-01 12:15:00,45.43,45.43,45.35,45.37,15038.0,37.2994,37.2994,37.2337,37.2501,15038.0
2018-11-01 12:20:00,45.37,45.41,45.36,45.41,6967.0,37.2501,37.283,37.2419,37.283,6967.0
2018-11-01 12:25:00,45.41,45.42,45.35,45.42,7689.0,37.283,37.2912,37.2337,37.2912,7689.0
2018-11-01 12:30:00,45.41,45.46,45.41,45.43,10286.0,37.283,37.324,37.283,37.2994,10286.0
2018-11-01 12:35:00,45.42,45.42,45.31,45.37,16253.0,37.2912,37.2912,37.2008,37.2501,16253.0
2018-11-01 12:40:00,45.36,45.39,45.29,45.38,10614.0,37.2419,37.2665,37.1844,37.2583,10614.0
2018-11-01 12:45:00,45.38,45.39,45.32,45.39,8005.0,37.2583,37.2665,37.2091,37.2665,8005.0
2018-11-01 12:50:00,45.4,45.49,45.4,45.46,6600.0,37.2747,37.3486,37.2747,37.324,6600.0
2018-11-01 12:55:00,45.46,45.51,45.44,45.51,8595.0,37.324,37.3651,37.3076,37.3651,8595.0
2018-11-01 13:00:00,45.51,45.52,45.48,45.49,3700.0,37.3651,37.3733,37.3404,37.3486,3700.0
2018-11-01 13:05:00,45.5,45.51,45.44,45.46,8085.0,37.3568,37.3651,37.3076,37.324,8085.0
2018-11-01 13:10:00,45.45,45.54,45.45,45.54,6870.0,37.3158,37.3897,37.3158,37.3897,6870.0
2018-11-01 13:15:00,45.54,45.62,45.53,45.6,7652.0,37.3897,37.4554,37.3815,37.4389,7652.0
2018-11-01 13:20:00,45.62,45.65,45.6,45.63,5005.0,37.4554,37.48,37.4389,37.4636,5005.0
2018-11-01 13:25:00,45.63,45.69,45.61,45.66,14622.0,37.4636,37.5128,37.4472,37.4882,14622.0
2018-11-01 13:30:00,45.66,45.68,45.59,45.61,9283.0,37.4882,37.5046,37.4307,37.4472,9283.0
2018-11-01 13:35:00,45.61,45.63,45.6,45.63,9971.0,37.4472,37.4636,37.4389,37.4636,9971.0
2018-11-01 13:40:00,45.63,45.67,45.63,45.67,4427.0,37.4636,37.4964,37.4636,37.4964,4427.0
2018-11-01 13:45:00,45.66,45.69,45.57,45.63,22741.0,37.4882,37.5128,37.4143,37.4636,22741.0
2018-11-01 13:50:00,45.62,45.64,45.61,45.63,6233.0,37.4554,37.4718,37.4472,37.4636,6233.0
2018-11-01 13:55:00,45.62,45.66,45.61,45.64,6978.0,37.4554,37.4882,37.4472,37.4718,6978.0
2018-11-01 14:00:00,45.66,45.66,45.61,45.62,7410.0,37.4882,37.4882,37.4472,37.4554,7410.0
2018-11-01 14:05:00,45.61,45.61,45.54,45.54,14786.0,37.4472,37.4472,37.3897,37.3897,14786.0
2018-11-01 14:10:00,45.54,45.55,45.51,45.52,10674.0,37.3897,37.3979,37.3651,37.3733,10674.0
2018-11-01 14:15:00,45.52,45.58,45.52,45.56,7318.0,37.3733,37.4225,37.3733,37.4061,7318.0
2018-11-01 14:20:00,45.56,45.57,45.55,45.57,13562.0,37.4061,37.4143,37.3979,37.4143,13562.0
2018-11-01 14:25:00,45.57,45.57,45.54,45.55,9634.0,37.4143,37.4143,37.3897,37.3979,9634.0
2018-11-01 14:30:00,45.55,45.55,45.49,45.5,12359.0,37.3979,37.3979,37.3486,37.3568,12359.0
2018-11-01 14:35:00,45.5,45.54,45.5,45.51,8522.0,37.3568,37.3897,37.3568,37.3651,8522.0
2018-11-01 14:40:00,45.5,45.55,45.47,45.54,14119.0,37.3568,37.3979,37.3322,37.3897,14119.0
2018-11-01 14:45:00,45.55,45.59,45.55,45.59,23545.0,37.3979,37.4307,37.3979,37.4307,23545.0
2018-11-01 14:50:00,45.59,45.59,45.54,45.58,17869.0,37.4307,37.4307,37.3897,37.4225,17869.0
2018-11-01 14:55:00,45.59,45.6,45.56,45.58,9902.0,37.4307,37.4389,37.4061,37.4225,9902.0
2018-11-01 15:00:00,45.58,45.58,45.56,45.58,10874.0,37.4225,37.4225,37.4061,37.4225,10874.0
2018-11-01 15:05:00,45.59,45.66,45.58,45.66,14161.0,37.4307,37.4882,37.4225,37.4882,14161.0
2018-11-01 15:10:00,45.67,45.73,45.64,45.73,19094.0,37.4964,37.5457,37.4718,37.5457,19094.0
2018-11-01 15:15:00,45.75,45.75,45.68,45.7,17776.0,37.5621,37.5621,37.5046,37.521,17776.0
2018-11-01 15:20:00,45.71,45.72,45.67,45.7,13356.0,37.5293,37.5375,37.4964,37.521,13356.0
2018-11-01 15:25:00,45.7,45.7,45.67,45.69,39075.0,37.521,37.521,37.4964,37.5128,39075.0
2018-11-01 15:30:00,45.69,45.7,45.65,45.65,32969.0,37.5128,37.521,37.48,37.48,32969.0
2018-11-01 15:35:00,45.65,45.67,45.63,45.65,55028.0,37.48,37.4964,37.4636,37.48,55028.0
2018-11-01 15:40:00,45.66,45.79,45.65,45.79,18213.0,37.4882,37.5949,37.48,37.5949,18213.0
2018-11-01 15:45:00,45.79,45.79,45.76,45.78,21187.0,37.5949,37.5949,37.5703,37.5867,21187.0
2018-11-01 15:50:00,45.78,45.78,45.69,45.69,38607.0,37.5867,37.5867,37.5128,37.5128,38607.0
2018-11-01 15:55:00,45.69,45.7,45.61,45.63,110698.0,37.5128,37.521,37.4472,37.4636,110698.0
2018-11-02 09:30:00,45.73,45.95,45.69,45.86,64959.0,37.5457,37.7263,37.5128,37.6524,64959.0
2018-11-02 09:35:00,45.85,46.09,45.74,46.01,26328.0,37.6442,37.8413,37.5539,37.7756,26328.0
2018-11-02 09:40:00,46.02,46.07,45.92,46.0,26553.0,37.7838,37.8248,37.7017,37.7674,26553.0
2018-11-02 09:45:00,46.0,46.01,45.89,45.89,21311.0,37.7674,37.7756,37.677,37.677,21311.0
2018-11-02 09:50:00,45.89,45.89,45.62,45.68,36914.0,37.677,37.677,37.4554,37.5046,36914.0
2018-11-02 09:55:00,45.68,45.75,45.53,45.65,39779.0,37.5046,37.5621,37.3815,37.48,39779.0
2018-11-02 10:00:00,45.68,45.73,45.6,45.6,19201.0,37.5046,37.5457,37.4389,37.4389,19201.0
2018-11-02 10:05:00,45.61,45.74,45.59,45.73,17586.0,37.4472,37.5539,37.4307,37.5457,17586.0
2018-11-02 10:10:00,45.72,45.84,45.67,45.8,13925.0,37.5375,37.636,37.4964,37.6032,13925.0
2018-11-02 10:15:00,45.8,45.84,45.69,45.73,26883.0,37.6032,37.636,37.5128,37.5457,26883.0
2018-11-02 10:20:00,45.74,45.74,45.59,45.62,14725.0,37.5539,37.5539,37.4307,37.4554,14725.0
2018-11-02 10:25:00,45.61,45.66,45.46,45.46,29698.0,37.4472,37.4882,37.324,37.324,29698.0
2018-11-02 10:30:00,45.47,45.54,45.44,45.47,23176.0,37.3322,37.3897,37.3076,37.3322,23176.0
2018-11-02 10:35:00,45.46,45.48,45.33,45.39,14597.0,37.324,37.3404,37.2173,37.2665,14597.0
2018-11-02 10:40:00,45.38,45.41,45.27,45.37,9844.0,37.2583,37.283,37.168,37.2501,9844.0
2018-11-02 10:45:00,45.39,45.41,45.34,45.37,13323.0,37.2665,37.283,37.2255,37.2501,13323.0
2018-11-02 10:50:00,45.34,45.43,45.34,45.36,15966.0,37.2255,37.2994,37.2255,37.2419,15966.0
2018-11-02 10:55:00,45.35,45.47,45.34,45.44,13392.0,37.2337,37.3322,37.2255,37.3076,13392.0
2018-11-02 11:00:00,45.46,45.5,45.31,45.31,11500.0,37.324,37.3568,37.2008,37.2008,11500.0
2018-11-02 11:05:00,45.31,45.45,45.29,45.45,9651.0,37.2008,37.3158,37.1844,37.3158,9651.0
2018-11-02 11:10:00,45.44,45.5,45.38,45.39,16655.0,37.3076,37.3568,37.2583,37.2665,16655.0
2018-11-02 11:15:00,45.4,45.45,45.32,45.37,18184.0,37.2747,37.3158,37.2091,37.2501,18184.0
2018-11-02 11:20:00,45.37,45.37,45.26,45.35,17491.0,37.2501,37.2501,37.1598,37.2337,17491.0
2018-11-02 11:25:00,45.33,45.35,45.26,45.34,37007.0,37.2173,37.2337,37.1598,37.2255,37007.0
2018-11-02 11:30:00,45.33,45.39,45.3,45.31,16400.0,37.2173,37.2665,37.1926,37.2008,16400.0
2018-11-02 11:35:00,45.32,45.36,45.27,45.36,14525.0,37.2091,37.2419,37.168,37.2419,14525.0
2018-11-02 11:40:00,45.37,45.38,45.28,45.28,14199.0,37.2501,37.2583,37.1762,37.1762,14199.0
2018-11-02 11:45:00,45.29,45.31,45.2,45.25,13354.0,37.1844,37.2008,37.1105,37.1516,13354.0
2018-11-02 11:50:00,45.25,45.3,45.2,45.26,14957.0,37.1516,37.1926,37.1105,37.1598,14957.0
2018-11-02 11:55:00,45.27,45.47,45.24,45.47,13372.0,37.168,37.3322,37.1434,37.3322,13372.0
2018-11-02 12:00:00,45.47,45.51,45.44,45.49,21245.0,37.3322,37.3651,37.3076,37.3486,21245.0
2018-11-02 12:05:00,45.48,45.51,45.36,45.39,12902.0,37.3404,37.3651,37.2419,37.2665,12902.0
2018-11-02 12:10:00,45.39,45.42,45.33,45.37,17096.0,37.2665,37.2912,37.2173,37.2501,17096.0
2018-11-02 12:15:00,45.37,45.43,45.35,45.41,22315.0,37.2501,37.2994,37.2337,37.283,22315.0
2018-11-02 12:20:00,45.4,45.41,45.34,45.38,17436.0,37.2747,37.283,37.2255,37.2583,17436.0
2018-11-02 12:25:00,45.38,45.45,45.35,45.44,6482.0,37.2583,37.3158,37.2337,37.3076,6482.0
2018-11-02 12:30:00,45.45,45.47,45.27,45.28,18878.0,37.3158,37.3322,37.168,37.1762,18878.0
2018-11-02 12:35:00,45.28,45.35,45.22,45.27,6184.0,37.1762,37.2337,37.127,37.168,6184.0
2018-11-02 12:40:00,45.27,45.34,45.25,45.26,4800.0,37.168,37.2255,37.1516,37.1598,4800.0
2018-11-02 12:45:00,45.26,45.29,45.17,45.25,9102.0,37.1598,37.1844,37.0859,37.1516,9102.0
2018-11-02 12:50:00,45.22,45.24,45.12,45.16,13840.0,37.127,37.1434,37.0449,37.0777,13840.0
2018-11-02 12:55:00,45.16,45.16,45.03,45.12,15832.0,37.0777,37.0777,36.971,37.0449,15832.0
2018-11-02 13:00:00,45.11,45.11,45.04,45.04,11568.0,37.0366,37.0366,36.9792,36.9792,11568.0
2018-11-02 13:05:00,45.03,45.11,44.98,45.11,13440.0,36.971,37.0366,36.9299,37.0366,13440.0
2018-11-02 13:10:00,45.08,45.19,45.08,45.19,8627.0,37.012,37.1023,37.012,37.1023,8627.0
2018-11-02 13:15:00,45.19,45.24,45.15,45.23,5599.0,37.1023,37.1434,37.0695,37.1352,5599.0
2018-11-02 13:20:00,45.24,45.28,45.21,45.25,6600.0,37.1434,37.1762,37.1187,37.1516,6600.0
2018-11-02 13:25:00,45.24,45.27,45.21,45.26,6652.0,37.1434,37.168,37.1187,37.1598,6652.0
2018-11-02 13:30:00,45.25,45.31,45.22,45.29,13639.0,37.1516,37.2008,37.127,37.1844,13639.0
2018-11-02 13:35:00,45.29,45.3,45.22,45.28,6670.0,37.1844,37.1926,37.127,37.1762,6670.0
2018-11-02 13:40:00,45.26,45.4,45.23,45.35,10388.0,37.1598,37.2747,37.1352,37.2337,10388.0
2018-11-02 13:45:00,45.33,45.37,45.31,45.32,4100.0,37.2173,37.2501,37.2008,37.2091,4100.0
2018-11-02 13:50:00,45.32,45.33,45.25,45.27,14027.0,37.2091,37.2173,37.1516,37.168,14027.0
2018-11-02 13:55:00,45.29,45.29,45.22,45.27,7600.0,37.1844,37.1844,37.127,37.168,7600.0
2018-11-02 14:00:00,45.27,45.28,45.23,45.23,7741.0,37.168,37.1762,37.1352,37.1352,7741.0
2018-11-02 14:05:00,45.21,45.21,45.15,45.15,13627.0,37.1187,37.1187,37.0695,37.0695,13627.0
2018-11-02 14:10:00,45.16,45.17,45.13,45.16,6060.0,37.0777,37.0859,37.0531,37.0777,6060.0
2018-11-02 14:15:00,45.16,45.25,45.15,45.25,4923.0,37.0777,37.1516,37.0695,37.1516,4923.0
2018-11-02 14:20:00,45.25,45.25,45.16,45.18,7253.0,37.1516,37.1516,37.0777,37.0941,7253.0
2018-11-02 14:25:00,45.19,45.64,45.16,45.59,27728.0,37.1023,37.4718,37.0777,37.4307,27728.0
2018-11-02 14:30:00,45.59,45.59,45.42,45.48,32205.0,37.4307,37.4307,37.2912,37.3404,32205.0
2018-11-02 14:35:00,45.48,45.48,45.42,45.42,13081.0,37.3404,37.3404,37.2912,37.2912,13081.0
2018-11-02 14:40:00,45.42,45.54,45.42,45.46,11474.0,37.2912,37.3897,37.2912,37.324,11474.0
2018-11-02 14:45:00,45.47,45.5,45.43,45.44,11199.0,37.3322,37.3568,37.2994,37.3076,11199.0
2018-11-02 14:50:00,45.45,45.5,45.43,45.49,12690.0,37.3158,37.3568,37.2994,37.3486,12690.0
2018-11-02 14:55:00,45.49,45.53,45.41,45.43,18824.0,37.3486,37.3815,37.283,37.2994,18824.0
2018-11-02 15:00:00,45.44,45.48,45.3,45.39,11508.0,37.3076,37.3404,37.1926,37.2665,11508.0
2018-11-02 15:05:00,45.37,45.45,45.34,45.44,8100.0,37.2501,37.3158,37.2255,37.3076,8100.0
2018-11-02 15:10:00,45.42,45.65,45.42,45.56,13897.0,37.2912,37.48,37.2912,37.4061,13897.0
2018-11-02 15:15:00,45.57,45.59,45.54,45.56,14150.0,37.4143,37.4307,37.3897,37.4061,14150.0
2018-11-02 15:20:00,45.59,45.64,45.57,45.64,12712.0,37.4307,37.4718,37.4143,37.4718,12712.0
2018-11-02 15:25:00,45.65,45.66,45.51,45.54,19532.0,37.48,37.4882,37.3651,37.3897,19532.0
2018-11-02 15:30:00,45.54,45.54,45.46,45.49,15364.0,37.3897,37.3897,37.324,37.3486,15364.0
2018-11-02 15:35:00,45.49,45.53,45.44,45.49,23776.0,37.3486,37.3815,37.3076,37.3486,23776.0
2018-11-02 15:40:00,45.49,45.52,45.47,45.51,36812.0,37.3486,37.3733,37.3322,37.3651,36812.0
2018-11-02 15:45:00,45.51,45.54,45.45,45.51,20587.0,37.3651,37.3897,37.3158,37.3651,20587.0
2018-11-02 15:50:00,45.51,45.54,45.46,45.46,38007.0,37.3651,37.3897,37.324,37.324,38007.0
2018-11-02 15:55:00,45.46,45.54,45.38,45.46,73675.0,37.324,37.3897,37.2583,37.324,73675.0
2018-11-05 09:30:00,45.76,45.78,45.6,45.74,29270.0,37.5703,37.5867,37.4389,37.5539,29270.0
2018-11-05 09:35:00,45.74,45.76,45.58,45.58,17225.0,37.5539,37.5703,37.4225,37.4225,17225.0
2018-11-05 09:40:00,45.6,45.66,45.56,45.57,12770.0,37.4389,37.4882,37.4061,37.4143,12770.0
2018-11-05 09:45:00,45.59,45.65,45.57,45.6,12511.0,37.4307,37.48,37.4143,37.4389,12511.0
2018-11-05 09:50:00,45.62,45.67,45.62,45.63,10600.0,37.4554,37.4964,37.4554,37.4636,10600.0
2018-11-05 09:55:00,45.65,45.73,45.61,45.62,12414.0,37.48,37.5457,37.4472,37.4554,12414.0
2018-11-05 10:00:00,45.64,45.67,45.5,45.52,10105.0,37.4718,37.4964,37.3568,37.3733,10105.0
2018-11-05 10:05:00,45.53,45.56,45.38,45.39,15195.0,37.3815,37.4061,37.2583,37.2665,15195.0
2018-11-05 10:10:00,45.39,45.46,45.35,45.46,10075.0,37.2665,37.324,37.2337,37.324,10075.0
2018-11-05 10:15:00,45.45,45.51,45.44,45.49,6515.0,37.3158,37.3651,37.3076,37.3486,6515.0
2018-11-05 10:20:00,45.48,45.49,45.39,45.44,8808.0,37.3404,37.3486,37.2665,37.3076,8808.0
2018-11-05 10:25:00,45.46,45.54,45.42,45.47,10657.0,37.324,37.3897,37.2912,37.3322,10657.0
2018-11-05 10:30:00,45.47,45.68,45.47,45.66,9800.0,37.3322,37.5046,37.3322,37.4882,9800.0
2018-11-05 10:35:00,45.66,45.71,45.6,45.61,20509.0,37.4882,37.5293,37.4389,37.4472,20509.0
2018-11-05 10:40:00,45.58,45.72,45.58,45.71,17190.0,37.4225,37.5375,37.4225,37.5293,17190.0
2018-11-05 10:45:00,45.7,45.7,45.62,45.65,8990.0,37.521,37.521,37.4554,37.48,8990.0
2018-11-05 10:50:00,45.67,45.76,45.65,45.75,16574.0,37.4964,37.5703,37.48,37.5621,16574.0
2018-11-05 10:55:00,45.77,45.86,45.73,45.85,16926.0,37.5785,37.6524,37.5457,37.6442,16926.0
2018-11-05 11:00:00,45.86,45.86,45.8,45.83,8249.0,37.6524,37.6524,37.6032,37.6278,8249.0
2018-11-05 11:05:00,45.84,45.89,45.8,45.8,15095.0,37.636,37.677,37.6032,37.6032,15095.0
2018-11-05 11:10:00,45.8,45.82,45.78,45.81,4700.0,37.6032,37.6196,37.5867,37.6114,4700.0
2018-11-05 11:15:00,45.81,45.81,45.73,45.74,14907.0,37.6114,37.6114,37.5457,37.5539,14907.0
2018-11-05 11:20:00,45.74,45.81,45.73,45.73,8049.0,37.5539,37.6114,37.5457,37.5457,8049.0
2018-11-05 11:25:00,45.74,45.74,45.68,45.69,4823.0,37.5539,37.5539,37.5046,37.5128,4823.0
2018-11-05 11:30:00,45.69,45.75,45.64,45.73,6668.0,37.5128,37.5621,37.4718,37.5457,6668.0
2018-11-05 11:35:00,45.75,45.79,45.73,45.78,5000.0,37.5621,37.5949,37.5457,37.5867,5000.0
2018-11-05 11:40:00,45.79,45.82,45.72,45.76,15018.0,37.5949,37.6196,37.5375,37.5703,15018.0
2018-11-05 11:45:00,45.74,45.76,45.7,45.76,5800.0,37.5539,37.5703,37.521,37.5703,5800.0
2018-11-05 11:50:00,45.79,45.89,45.79,45.87,7103.0,37.5949,37.677,37.5949,37.6606,7103.0
2018-11-05 11:55:00,45.88,45.94,45.87,45.92,5894.0,37.6688,37.7181,37.6606,37.7017,5894.0
2018-11-05 12:00:00,45.92,45.96,45.91,45.94,6226.0,37.7017,37.7345,37.6935,37.7181,6226.0
2018-11-05 12:05:00,45.95,45.95,45.86,45.86,8913.0,37.7263,37.7263,37.6524,37.6524,8913.0
2018-11-05 12:10:00,45.85,45.94,45.84,45.93,8253.0,37.6442,37.7181,37.636,37.7099,8253.0
2018-11-05 12:15:00,45.93,45.96,45.88,45.89,6100.0,37.7099,37.7345,37.6688,37.677,6100.0
2018-11-05 12:20:00,45.92,46.01,45.92,46.0,9841.0,37.7017,37.7756,37.7017,37.7674,9841.0
2018-11-05 12:25:00,46.0,46.03,45.97,45.99,4900.0,37.7674,37.792,37.7427,37.7591,4900.0
2018-11-05 12:30:00,45.99,46.03,45.98,45.98,7496.0,37.7591,37.792,37.7509,37.7509,7496.0
2018-11-05 12:35:00,45.98,45.98,45.93,45.95,8453.0,37.7509,37.7509,37.7099,37.7263,8453.0
2018-11-05 12:40:00,45.94,45.95,45.89,45.89,4589.0,37.7181,37.7263,37.677,37.677,4589.0
2018-11-05 12:45:00,45.89,45.91,45.89,45.9,9800.0,37.677,37.6935,37.677,37.6853,9800.0
2018-11-05 12:50:00,45.9,45.91,45.88,45.9,5879.0,37.6853,37.6935,37.6688,37.6853,5879.0
2018-11-05 12:55:00,45.9,45.92,45.87,45.91,7100.0,37.6853,37.7017,37.6606,37.6935,7100.0
2018-11-05 13:00:00,45.91,45.93,45.89,45.93,3883.0,37.6935,37.7099,37.677,37.7099,3883.0
2018-11-05 13:05:00,45.94,46.0,45.94,46.0,6621.0,37.7181,37.7674,37.7181,37.7674,6621.0
2018-11-05 13:10:00,46.01,46.06,45.97,46.05,17708.0,37.7756,37.8166,37.7427,37.8084,17708.0
2018-11-05 13:15:00,46.06,46.1,46.03,46.1,10279.0,37.8166,37.8495,37.792,37.8495,10279.0
2018-11-05 13:20:00,46.1,46.11,46.08,46.09,11873.0,37.8495,37.8577,37.833,37.8413,11873.0
2018-11-05 13:25:00,46.08,46.1,46.05,46.07,7200.0,37.833,37.8495,37.8084,37.8248,7200.0
2018-11-05 13:30:00,46.08,46.1,46.03,46.06,12434.0,37.833,37.8495,37.792,37.8166,12434.0
2018-11-05 13:35:00,46.07,46.16,46.07,46.12,9843.0,37.8248,37.8987,37.8248,37.8659,9843.0
2018-11-05 13:40:00,46.12,46.15,46.12,46.14,6700.0,37.8659,37.8905,37.8659,37.8823,6700.0
2018-11-05 13:45:00,46.13,46.17,46.13,46.15,4383.0,37.8741,37.9069,37.8741,37.8905,4383.0
2018-11-05 13:50:00,46.15,46.19,46.15,46.17,5350.0,37.8905,37.9234,37.8905,37.9069,5350.0
2018-11-05 13:55:00,46.18,46.19,46.14,46.14,5087.0,37.9151,37.9234,37.8823,37.8823,5087.0
2018-11-05 14:00:00,46.14,46.15,46.1,46.12,13000.0,37.8823,37.8905,37.8495,37.8659,13000.0
2018-11-05 14:05:00,46.12,46.22,46.12,46.21,7931.0,37.8659,37.948,37.8659,37.9398,7931.0
2018-11-05 14:10:00,46.21,46.28,46.21,46.28,14601.0,37.9398,37.9972,37.9398,37.9972,14601.0
2018-11-05 14:15:00,46.28,46.33,46.27,46.31,17742.0,37.9972,38.0383,37.989,38.0219,17742.0
2018-11-05 14:20:00,46.32,46.38,46.31,46.38,24005.0,38.0301,38.0793,38.0219,38.0793,24005.0
2018-11-05 14:25:00,46.38,46.4,46.34,46.37,11923.0,38.0793,38.0958,38.0465,38.0711,11923.0
2018-11-05 14:30:00,46.36,46.36,46.31,46.32,7141.0,38.0629,38.0629,38.0219,38.0301,7141.0
2018-11-05 14:35:00,46.31,46.32,46.29,46.3,4553.0,38.0219,38.0301,38.0055,38.0137,4553.0
2018-11-05 14:40:00,46.31,46.37,46.31,46.37,7395.0,38.0219,38.0711,38.0219,38.0711,7395.0
2018-11-05 14:45:00,46.38,46.41,46.37,46.38,8280.0,38.0793,38.104,38.0711,38.0793,8280.0
2018-11-05 14:50:00,46.39,46.43,46.39,46.4,6149.0,38.0876,38.1204,38.0876,38.0958,6149.0
2018-11-05 14:55:00,46.41,46.41,46.37,46.37,6300.0,38.104,38.104,38.0711,38.0711,6300.0
2018-11-05 15:00:00,46.38,46.39,46.31,46.31,17277.0,38.0793,38.0876,38.0219,38.0219,17277.0
2018-11-05 15:05:00,46.31,46.4,46.31,46.36,15812.0,38.0219,38.0958,38.0219,38.0629,15812.0
2018-11-05 15:10:00,46.36,46.37,46.34,46.36,25963.0,38.0629,38.0711,38.0465,38.0629,25963.0
2018-11-05 15:15:00,46.35,46.35,46.28,46.28,8894.0,38.0547,38.0547,37.9972,37.9972,8894.0
2018-11-05 15:20:00,46.28,46.29,46.21,46.22,19109.0,37.9972,38.0055,37.9398,37.948,19109.0
2018-11-05 15:25:00,46.21,46.22,46.17,46.22,25279.0,37.9398,37.948,37.9069,37.948,25279.0
2018-11-05 15:30:00,46.22,46.22,46.15,46.17,24423.0,37.948,37.948,37.8905,37.9069,24423.0
2018-11-05 15:35:00,46.17,46.19,46.13,46.15,28236.0,37.9069,37.9234,37.8741,37.8905,28236.0
2018-11-05 15:40:00,46.15,46.17,46.13,46.16,26075.0,37.8905,37.9069,37.8741,37.8987,26075.0
2018-11-05 15:45:00,46.15,46.19,46.1,46.13,20378.0,37.8905,37.9234,37.8495,37.8741,20378.0
2018-11-05 15:50:00,46.13,46.19,46.11,46.19,20478.0,37.8741,37.9234,37.8577,37.9234,20478.0
2018-11-05 15:55:00,46.19,46.25,46.12,46.12,46749.0,37.9234,37.9726,37.8659,37.8659,46749.0
2018-11-06 09:30:00,46.13,46.29,46.0,46.29,22955.0,37.8741,38.0055,37.7674,38.0055,22955.0
2018-11-06 09:35:00,46.27,46.34,46.2,46.32,16311.0,37.989,38.0465,37.9316,38.0301,16311.0
2018-11-06 09:40:00,46.33,46.44,46.31,46.44,13248.0,38.0383,38.1286,38.0219,38.1286,13248.0
2018-11-06 09:45:00,46.43,46.54,46.43,46.51,19948.0,38.1204,38.2107,38.1204,38.1861,19948.0
2018-11-06 09:50:00,46.53,46.54,46.47,46.54,14865.0,38.2025,38.2107,38.1532,38.2107,14865.0
2018-11-06 09:55:00,46.53,46.56,46.44,46.51,12458.0,38.2025,38.2271,38.1286,38.1861,12458.0
2018-11-06 10:00:00,46.51,46.54,46.47,46.51,10415.0,38.1861,38.2107,38.1532,38.1861,10415.0
2018-11-06 10:05:00,46.52,46.53,46.43,46.51,16918.0,38.1943,38.2025,38.1204,38.1861,16918.0
2018-11-06 10:10:00,46.52,46.56,46.48,46.55,12920.0,38.1943,38.2271,38.1615,38.2189,12920.0
2018-11-06 10:15:00,46.57,46.61,46.47,46.48,11922.0,38.2353,38.2682,38.1532,38.1615,11922.0
2018-11-06 10:20:00,46.48,46.56,46.44,46.56,10710.0,38.1615,38.2271,38.1286,38.2271,10710.0
2018-11-06 10:25:00,46.56,46.56,46.48,46.49,12935.0,38.2271,38.2271,38.1615,38.1697,12935.0
2018-11-06 10:30:00,46.49,46.55,46.48,46.55,12253.0,38.1697,38.2189,38.1615,38.2189,12253.0
2018-11-06 10:35:00,46.55,46.55,46.41,46.43,9524.0,38.2189,38.2189,38.104,38.1204,9524.0
2018-11-06 10:40:00,46.42,46.52,46.41,46.52,7806.0,38.1122,38.1943,38.104,38.1943,7806.0
2018-11-06 10:45:00,46.52,46.54,46.45,46.48,10042.0,38.1943,38.2107,38.1368,38.1615,10042.0
2018-11-06 10:50:00,46.48,46.5,46.41,46.5,5172.0,38.1615,38.1779,38.104,38.1779,5172.0
2018-11-06 10:55:00,46.5,46.5,46.39,46.41,5100.0,38.1779,38.1779,38.0876,38.104,5100.0
2018-11-06 11:00:00,46.43,46.43,46.29,46.31,8735.0,38.1204,38.1204,38.0055,38.0219,8735.0
2018-11-06 11:05:00,46.31,46.35,46.29,46.3,6314.0,38.0219,38.0547,38.0055,38.0137,6314.0
2018-11-06 11:10:00,46.3,46.4,46.26,46.4,10550.0,38.0137,38.0958,37.9808,38.0958,10550.0
2018-11-06 11:15:00,46.4,46.41,46.34,46.35,5827.0,38.0958,38.104,38.0465,38.0547,5827.0
2018-11-06 11:20:00,46.33,46.33,46.19,46.22,7210.0,38.0383,38.0383,37.9234,37.948,7210.0
2018-11-06 11:25:00,46.22,46.27,46.2,46.21,9039.0,37.948,37.989,37.9316,37.9398,9039.0
2018-11-06 11:30:00,46.2,46.21,46.15,46.17,9661.0,37.9316,37.9398,37.8905,37.9069,9661.0
2018-11-06 11:35:00,46.18,46.25,46.18,46.25,9205.0,37.9151,37.9726,37.9151,37.9726,9205.0
2018-11-06 11:40:00,46.25,46.25,46.22,46.25,4712.0,37.9726,37.9726,37.948,37.9726,4712.0
2018-11-06 11:45:00,46.24,46.25,46.19,46.21,10120.0,37.9644,37.9726,37.9234,37.9398,10120.0
2018-11-06 11:50:00,46.23,46.31,46.23,46.27,8812.0,37.9562,38.0219,37.9562,37.989,8812.0
2018-11-06 11:55:00,46.29,46.33,46.24,46.29,5700.0,38.0055,38.0383,37.9644,38.0055,5700.0
2018-11-06 12:00:00,46.3,46.35,46.3,46.31,12400.0,38.0137,38.0547,38.0137,38.0219,12400.0
2018-11-06 12:05:00,46.32,46.42,46.32,46.32,10500.0,38.0301,38.1122,38.0301,38.0301,10500.0
2018-11-06 12:10:00,46.32,46.34,46.31,46.32,3826.0,38.0301,38.0465,38.0219,38.0301,3826.0
2018-11-06 12:15:00,46.32,46.32,46.3,46.32,4799.0,38.0301,38.0301,38.0137,38.0301,4799.0
2018-11-06 12:20:00,46.33,46.34,46.3,46.34,6400.0,38.0383,38.0465,38.0137,38.0465,6400.0
2018-11-06 12:25:00,46.33,46.34,46.3,46.3,7100.0,38.0383,38.0465,38.0137,38.0137,7100.0
2018-11-06 12:30:00,46.32,46.36,46.32,46.35,4600.0,38.0301,38.0629,38.0301,38.0547,4600.0
2018-11-06 12:35:00,46.35,46.42,46.35,46.42,4020.0,38.0547,38.1122,38.0547,38.1122,4020.0
2018-11-06 12:40:00,46.43,46.46,46.43,46.45,9005.0,38.1204,38.145,38.1204,38.1368,9005.0
2018-11-06 12:45:00,46.44,46.44,46.4,46.4,2100.0,38.1286,38.1286,38.0958,38.0958,2100.0
2018-11-06 12:50:00,46.4,46.41,46.35,46.36,3200.0,38.0958,38.104,38.0547,38.0629,3200.0
2018-11-06 12:55:00,46.36,46.37,46.33,46.34,3400.0,38.0629,38.0711,38.0383,38.0465,3400.0
2018-11-06 13:00:00,46.35,46.38,46.35,46.36,2400.0,38.0547,38.0793,38.0547,38.0629,2400.0
2018-11-06 13:05:00,46.35,46.37,46.35,46.35,7107.0,38.0547,38.0711,38.0547,38.0547,7107.0
2018-11-06 13:10:00,46.36,46.38,46.36,46.38,4103.0,38.0629,38.0793,38.0629,38.0793,4103.0
2018-11-06 13:15:00,46.38,46.38,46.35,46.38,8100.0,38.0793,38.0793,38.0547,38.0793,8100.0
2018-11-06 13:20:00,46.37,46.37,46.35,46.35,2694.0,38.0711,38.0711,38.0547,38.0547,2694.0
2018-11-06 13:25:00,46.35,46.36,46.34,46.35,41929.0,38.0547,38.0629,38.0465,38.0547,41929.0
2018-11-06 13:30:00,46.35,46.39,46.35,46.37,8807.0,38.0547,38.0876,38.0547,38.0711,8807.0
2018-11-06 13:35:00,46.38,46.39,46.35,46.39,6505.0,38.0793,38.0876,38.0547,38.0876,6505.0
2018-11-06 13:40:00,46.38,46.42,46.38,46.39,8622.0,38.0793,38.1122,38.0793,38.0876,8622.0
2018-11-06 13:45:00,46.39,46.41,46.37,46.38,9780.0,38.0876,38.104,38.0711,38.0793,9780.0
2018-11-06 13:50:00,46.39,46.4,46.37,46.38,6894.0,38.0876,38.0958,38.0711,38.0793,6894.0
2018-11-06 13:55:00,46.38,46.38,46.35,46.36,9517.0,38.0793,38.0793,38.0547,38.0629,9517.0
2018-11-06 14:00:00,46.36,46.37,46.35,46.36,8719.0,38.0629,38.0711,38.0547,38.0629,8719.0
2018-11-06 14:05:00,46.36,46.37,46.35,46.35,4094.0,38.0629,38.0711,38.0547,38.0547,4094.0
2018-11-06 14:10:00,46.35,46.36,46.34,46.34,3690.0,38.0547,38.0629,38.0465,38.0465,3690.0
2018-11-06 14:15:00,46.34,46.34,46.28,46.3,5260.0,38.0465,38.0465,37.9972,38.0137,5260.0
2018-11-06 14:20:00,46.3,46.3,46.24,46.27,8693.0,38.0137,38.0137,37.9644,37.989,8693.0
2018-11-06 14:25:00,46.26,46.26,46.11,46.13,10169.0,37.9808,37.9808,37.8577,37.8741,10169.0
2018-11-06 14:30:00,46.11,46.15,46.07,46.12,17873.0,37.8577,37.8905,37.8248,37.8659,17873.0
2018-11-06 14:35:00,46.12,46.18,46.12,46.15,13070.0,37.8659,37.9151,37.8659,37.8905,13070.0
2018-11-06 14:40:00,46.15,46.2,46.14,46.15,10933.0,37.8905,37.9316,37.8823,37.8905,10933.0
2018-11-06 14:45:00,46.15,46.17,46.13,46.16,5675.0,37.8905,37.9069,37.8741,37.8987,5675.0
2018-11-06 14:50:00,46.15,46.19,46.15,46.16,7220.0,37.8905,37.9234,37.8905,37.8987,7220.0
2018-11-06 14:55:00,46.16,46.21,46.16,46.18,3385.0,37.8987,37.9398,37.8987,37.9151,3385.0
2018-11-06 15:00:00,46.19,46.28,46.14,46.26,7025.0,37.9234,37.9972,37.8823,37.9808,7025.0
2018-11-06 15:05:00,46.26,46.29,46.26,46.26,6631.0,37.9808,38.0055,37.9808,37.9808,6631.0
2018-11-06 15:10:00,46.26,46.3,46.25,46.25,9295.0,37.9808,38.0137,37.9726,37.9726,9295.0
2018-11-06 15:15:00,46.24,46.27,46.23,46.26,7178.0,37.9644,37.989,37.9562,37.9808,7178.0
2018-11-06 15:20:00,46.26,46.33,46.22,46.33,12856.0,37.9808,38.0383,37.948,38.0383,12856.0
2018-11-06 15:25:00,46.31,46.31,46.27,46.29,5800.0,38.0219,38.0219,37.989,38.0055,5800.0
2018-11-06 15:30:00,46.29,46.32,46.28,46.31,11054.0,38.0055,38.0301,37.9972,38.0219,11054.0
2018-11-06 15:35:00,46.3,46.34,46.29,46.29,11419.0,38.0137,38.0465,38.0055,38.0055,11419.0
2018-11-06 15:40:00,46.29,46.37,46.29,46.3,15934.0,38.0055,38.0711,38.0055,38.0137,15934.0
2018-11-06 15:45:00,46.3,46.3,46.24,46.3,18681.0,38.0137,38.0137,37.9644,38.0137,18681.0
2018-11-06 15:50:00,46.3,46.37,46.28,46.35,21164.0,38.0137,38.0711,37.9972,38.0547,21164.0
2018-11-06 15:55:00,46.36,46.5,46.36,46.48,43746.0,38.0629,38.1779,38.0629,38.1615,43746.0
2018-11-07 09:30:00,46.94,47.0,46.82,46.94,22330.0,38.5391,38.5884,38.4406,38.5391,22330.0
2018-11-07 09:35:00,46.96,47.11,46.87,47.07,31158.0,38.5555,38.6787,38.4817,38.6459,31158.0
2018-11-07 09:40:00,47.08,47.14,46.9,46.9,27243.0,38.6541,38.7033,38.5063,38.5063,27243.0
2018-11-07 09:45:00,46.9,46.94,46.83,46.89,15295.0,38.5063,38.5391,38.4488,38.4981,15295.0
2018-11-07 09:50:00,46.89,46.98,46.79,46.8,38900.0,38.4981,38.572,38.416,38.4242,38900.0
2018-11-07 09:55:00,46.8,46.84,46.76,46.78,17505.0,38.4242,38.457,38.3913,38.4078,17505.0
2018-11-07 10:00:00,46.77,46.96,46.75,46.88,36341.0,38.3996,38.5555,38.3831,38.4899,36341.0
2018-11-07 10:05:00,46.88,46.88,46.81,46.88,19214.0,38.4899,38.4899,38.4324,38.4899,19214.0
2018-11-07 10:10:00,46.88,46.91,46.81,46.89,15076.0,38.4899,38.5145,38.4324,38.4981,15076.0
2018-11-07 10:15:00,46.89,46.96,46.85,46.87,16839.0,38.4981,38.5555,38.4652,38.4817,16839.0
2018-11-07 10:20:00,46.87,46.87,46.77,46.87,17427.0,38.4817,38.4817,38.3996,38.4817,17427.0
2018-11-07 10:25:00,46.87,46.99,46.87,46.99,15642.0,38.4817,38.5802,38.4817,38.5802,15642.0
2018-11-07 10:30:00,46.98,47.02,46.95,47.01,15105.0,38.572,38.6048,38.5473,38.5966,15105.0
2018-11-07 10:35:00,47.01,47.11,47.0,47.11,18795.0,38.5966,38.6787,38.5884,38.6787,18795.0
2018-11-07 10:40:00,47.12,47.13,47.04,47.12,16845.0,38.6869,38.6951,38.6212,38.6869,16845.0
2018-11-07 10:45:00,47.13,47.15,47.07,47.14,27445.0,38.6951,38.7115,38.6459,38.7033,27445.0
2018-11-07 10:50:00,47.13,47.23,47.09,47.14,22831.0,38.6951,38.7772,38.6623,38.7033,22831.0
2018-11-07 10:55:00,47.13,47.21,47.13,47.18,14273.0,38.6951,38.7608,38.6951,38.7362,14273.0
2018-11-07 11:00:00,47.19,47.24,47.15,47.24,15309.0,38.7444,38.7854,38.7115,38.7854,15309.0
2018-11-07 11:05:00,47.23,47.28,47.2,47.25,15565.0,38.7772,38.8183,38.7526,38.7936,15565.0
2018-11-07 11:10:00,47.25,47.25,47.2,47.2,7038.0,38.7936,38.7936,38.7526,38.7526,7038.0
2018-11-07 11:15:00,47.2,47.25,47.19,47.24,9526.0,38.7526,38.7936,38.7444,38.7854,9526.0
2018-11-07 11:20:00,47.24,47.24,47.2,47.24,9033.0,38.7854,38.7854,38.7526,38.7854,9033.0
2018-11-07 11:25:00,47.24,47.25,47.19,47.19,9110.0,38.7854,38.7936,38.7444,38.7444,9110.0
2018-11-07 11:30:00,47.2,47.25,47.17,47.2,9499.0,38.7526,38.7936,38.728,38.7526,9499.0
2018-11-07 11:35:00,47.2,47.2,47.16,47.18,11205.0,38.7526,38.7526,38.7198,38.7362,11205.0
2018-11-07 11:40:00,47.21,47.25,47.2,47.21,4912.0,38.7608,38.7936,38.7526,38.7608,4912.0
2018-11-07 11:45:00,47.21,47.29,47.2,47.29,6182.0,38.7608,38.8265,38.7526,38.8265,6182.0
2018-11-07 11:50:00,47.29,47.36,47.28,47.36,13748.0,38.8265,38.884,38.8183,38.884,13748.0
2018-11-07 11:55:00,47.37,47.48,47.35,47.46,23208.0,38.8922,38.9825,38.8757,38.9661,23208.0
2018-11-07 12:00:00,47.46,47.46,47.42,47.45,7800.0,38.9661,38.9661,38.9332,38.9579,7800.0
2018-11-07 12:05:00,47.45,47.46,47.42,47.44,11000.0,38.9579,38.9661,38.9332,38.9496,11000.0
2018-11-07 12:10:00,47.44,47.47,47.42,47.45,6900.0,38.9496,38.9743,38.9332,38.9579,6900.0
2018-11-07 12:15:00,47.44,47.49,47.44,47.48,7095.0,38.9496,38.9907,38.9496,38.9825,7095.0
2018-11-07 12:20:00,47.48,47.49,47.44,47.45,11951.0,38.9825,38.9907,38.9496,38.9579,11951.0
2018-11-07 12:25:00,47.47,47.53,47.47,47.51,13666.0,38.9743,39.0235,38.9743,39.0071,13666.0
2018-11-07 12:30:00,47.51,47.52,47.48,47.51,7858.0,39.0071,39.0153,38.9825,39.0071,7858.0
2018-11-07 12:35:00,47.49,47.52,47.49,47.51,14541.0,38.9907,39.0153,38.9907,39.0071,14541.0
2018-11-07 12:40:00,47.52,47.53,47.49,47.53,12723.0,39.0153,39.0235,38.9907,39.0235,12723.0
2018-11-07 12:45:00,47.53,47.63,47.52,47.62,13967.0,39.0235,39.1056,39.0153,39.0974,13967.0
2018-11-07 12:50:00,47.62,47.64,47.6,47.6,6185.0,39.0974,39.1138,39.081,39.081,6185.0
2018-11-07 12:55:00,47.6,47.65,47.6,47.6,7075.0,39.081,39.1221,39.081,39.081,7075.0
2018-11-07 13:00:00,47.61,47.65,47.58,47.59,8499.0,39.0892,39.1221,39.0646,39.0728,8499.0
2018-11-07 13:05:00,47.59,47.61,47.56,47.61,3620.0,39.0728,39.0892,39.0482,39.0892,3620.0
2018-11-07 13:10:00,47.6,47.63,47.6,47.62,4400.0,39.081,39.1056,39.081,39.0974,4400.0
2018-11-07 13:15:00,47.62,47.67,47.62,47.66,10806.0,39.0974,39.1385,39.0974,39.1303,10806.0
2018-11-07 13:20:00,47.67,47.68,47.66,47.67,4995.0,39.1385,39.1467,39.1303,39.1385,4995.0
2018-11-07 13:25:00,47.67,47.69,47.63,47.63,9799.0,39.1385,39.1549,39.1056,39.1056,9799.0
2018-11-07 13:30:00,47.63,47.63,47.58,47.59,8530.0,39.1056,39.1056,39.0646,39.0728,8530.0
2018-11-07 13:35:00,47.58,47.65,47.58,47.62,7600.0,39.0646,39.1221,39.0646,39.0974,7600.0
2018-11-07 13:40:00,47.61,47.63,47.52,47.53,6300.0,39.0892,39.1056,39.0153,39.0235,6300.0
2018-11-07 13:45:00,47.55,47.55,47.51,47.51,3500.0,39.04,39.04,39.0071,39.0071,3500.0
2018-11-07 13:50:00,47.49,47.52,47.46,47.46,6009.0,38.9907,39.0153,38.9661,38.9661,6009.0
2018-11-07 13:55:00,47.49,47.52,47.46,47.52,17383.0,38.9907,39.0153,38.9661,39.0153,17383.0
2018-11-07 14:00:00,47.51,47.58,47.51,47.57,4895.0,39.0071,39.0646,39.0071,39.0564,4895.0
2018-11-07 14:05:00,47.57,47.59,47.55,47.58,7358.0,39.0564,39.0728,39.04,39.0646,7358.0
2018-11-07 14:10:00,47.59,47.63,47.57,47.57,11895.0,39.0728,39.1056,39.0564,39.0564,11895.0
2018-11-07 14:15:00,47.59,47.6,47.58,47.59,5690.0,39.0728,39.081,39.0646,39.0728,5690.0
2018-11-07 14:20:00,47.58,47.6,47.57,47.59,13815.0,39.0646,39.081,39.0564,39.0728,13815.0
2018-11-07 14:25:00,47.59,47.64,47.58,47.64,14640.0,39.0728,39.1138,39.0646,39.1138,14640.0
2018-11-07 14:30:00,47.64,47.69,47.63,47.66,11110.0,39.1138,39.1549,39.1056,39.1303,11110.0
2018-11-07 14:35:00,47.67,47.71,47.66,47.69,19288.0,39.1385,39.1713,39.1303,39.1549,19288.0
2018-11-07 14:40:00,47.69,47.72,47.65,47.65,21599.0,39.1549,39.1795,39.1221,39.1221,21599.0
2018-11-07 14:45:00,47.64,47.66,47.62,47.64,12872.0,39.1138,39.1303,39.0974,39.1138,12872.0
2018-11-07 14:50:00,47.65,47.7,47.65,47.69,10968.0,39.1221,39.1631,39.1221,39.1549,10968.0
2018-11-07 14:55:00,47.68,47.71,47.68,47.7,6199.0,39.1467,39.1713,39.1467,39.1631,6199.0
2018-11-07 15:00:00,47.71,47.75,47.7,47.72,7723.0,39.1713,39.2042,39.1631,39.1795,7723.0
2018-11-07 15:05:00,47.74,47.78,47.73,47.74,9223.0,39.196,39.2288,39.1877,39.196,9223.0
2018-11-07 15:10:00,47.75,47.85,47.73,47.85,18793.0,39.2042,39.2863,39.1877,39.2863,18793.0
2018-11-07 15:15:00,47.84,47.84,47.81,47.83,10715.0,39.2781,39.2781,39.2534,39.2698,10715.0
2018-11-07 15:20:00,47.83,47.85,47.81,47.83,9718.0,39.2698,39.2863,39.2534,39.2698,9718.0
2018-11-07 15:25:00,47.83,47.84,47.77,47.78,13806.0,39.2698,39.2781,39.2206,39.2288,13806.0
2018-11-07 15:30:00,47.78,47.81,47.77,47.8,18714.0,39.2288,39.2534,39.2206,39.2452,18714.0
2018-11-07 15:35:00,47.8,47.82,47.76,47.8,19973.0,39.2452,39.2616,39.2124,39.2452,19973.0
2018-11-07 15:40:00,47.8,47.83,47.75,47.75,22849.0,39.2452,39.2698,39.2042,39.2042,22849.0
2018-11-07 15:45:00,47.75,47.8,47.75,47.77,23715.0,39.2042,39.2452,39.2042,39.2206,23715.0
2018-11-07 15:50:00,47.78,47.83,47.77,47.79,35948.0,39.2288,39.2698,39.2206,39.237,35948.0
2018-11-07 15:55:00,47.8,47.93,47.8,47.9,64579.0,39.2452,39.3519,39.2452,39.3273,64579.0
2018-11-08 09:30:00,47.93,48.23,47.91,48.02,62027.0,39.3519,39.5983,39.3355,39.4258,62027.0
2018-11-08 09:35:00,48.03,48.12,48.02,48.09,44943.0,39.434,39.5079,39.4258,39.4833,44943.0
2018-11-08 09:40:00,48.1,48.18,48.06,48.12,19343.0,39.4915,39.5572,39.4587,39.5079,19343.0
2018-11-08 09:45:00,48.14,48.3,48.12,48.2,33776.0,39.5244,39.6557,39.5079,39.5736,33776.0
2018-11-08 09:50:00,48.2,48.3,48.19,48.29,27700.0,39.5736,39.6557,39.5654,39.6475,27700.0
2018-11-08 09:55:00,48.29,48.31,48.22,48.24,27100.0,39.6475,39.6639,39.59,39.6065,27100.0
2018-11-08 10:00:00,48.23,48.33,48.2,48.32,22474.0,39.5983,39.6804,39.5736,39.6721,22474.0
2018-11-08 10:05:00,48.32,48.34,48.23,48.24,15725.0,39.6721,39.6886,39.5983,39.6065,15725.0
2018-11-08 10:10:00,48.25,48.32,48.19,48.21,18473.0,39.6147,39.6721,39.5654,39.5818,18473.0
2018-11-08 10:15:00,48.22,48.24,48.16,48.19,9585.0,39.59,39.6065,39.5408,39.5654,9585.0
2018-11-08 10:20:00,48.18,48.2,48.14,48.2,10757.0,39.5572,39.5736,39.5244,39.5736,10757.0
2018-11-08 10:25:00,48.22,48.29,48.19,48.19,14499.0,39.59,39.6475,39.5654,39.5654,14499.0
2018-11-08 10:30:00,48.18,48.19,48.1,48.11,15305.0,39.5572,39.5654,39.4915,39.4997,15305.0
2018-11-08 10:35:00,48.14,48.16,48.1,48.16,20667.0,39.5244,39.5408,39.4915,39.5408,20667.0
2018-11-08 10:40:00,48.15,48.15,48.09,48.1,21123.0,39.5326,39.5326,39.4833,39.4915,21123.0
2018-11-08 10:45:00,48.09,48.23,48.08,48.21,14278.0,39.4833,39.5983,39.4751,39.5818,14278.0
2018-11-08 10:50:00,48.2,48.28,48.2,48.22,14835.0,39.5736,39.6393,39.5736,39.59,14835.0
2018-11-08 10:55:00,48.23,48.28,48.23,48.26,5655.0,39.5983,39.6393,39.5983,39.6229,5655.0
2018-11-08 11:00:00,48.26,48.29,48.23,48.25,13489.0,39.6229,39.6475,39.5983,39.6147,13489.0
2018-11-08 11:05:00,48.25,48.29,48.18,48.27,15235.0,39.6147,39.6475,39.5572,39.6311,15235.0
2018-11-08 11:10:00,48.27,48.3,48.23,48.3,8876.0,39.6311,39.6557,39.5983,39.6557,8876.0
2018-11-08 11:15:00,48.29,48.3,48.27,48.27,5299.0,39.6475,39.6557,39.6311,39.6311,5299.0
2018-11-08 11:20:00,48.25,48.25,48.1,48.11,19444.0,39.6147,39.6147,39.4915,39.4997,19444.0
2018-11-08 11:25:00,48.12,48.16,48.12,48.15,8245.0,39.5079,39.5408,39.5079,39.5326,8245.0
2018-11-08 11:30:00,48.14,48.22,48.14,48.21,7801.0,39.5244,39.59,39.5244,39.5818,7801.0
2018-11-08 11:35:00,48.2,48.22,48.17,48.22,5900.0,39.5736,39.59,39.549,39.59,5900.0
2018-11-08 11:40:00,48.21,48.26,48.17,48.17,8700.0,39.5818,39.6229,39.549,39.549,8700.0
2018-11-08 11:45:00,48.18,48.22,48.18,48.22,6198.0,39.5572,39.59,39.5572,39.59,6198.0
2018-11-08 11:50:00,48.22,48.22,48.17,48.17,5916.0,39.59,39.59,39.549,39.549,5916.0
2018-11-08 11:55:00,48.16,48.18,48.16,48.18,3500.0,39.5408,39.5572,39.5408,39.5572,3500.0
2018-11-08 12:00:00,48.18,48.21,48.15,48.2,8980.0,39.5572,39.5818,39.5326,39.5736,8980.0
2018-11-08 12:05:00,48.2,48.22,48.19,48.21,3095.0,39.5736,39.59,39.5654,39.5818,3095.0
2018-11-08 12:10:00,48.21,48.28,48.21,48.26,5983.0,39.5818,39.6393,39.5818,39.6229,5983.0
2018-11-08 12:15:00,48.26,48.3,48.25,48.26,6425.0,39.6229,39.6557,39.6147,39.6229,6425.0
2018-11-08 12:20:00,48.26,48.3,48.26,48.28,4300.0,39.6229,39.6557,39.6229,39.6393,4300.0
2018-11-08 12:25:00,48.29,48.29,48.24,48.24,3300.0,39.6475,39.6475,39.6065,39.6065,3300.0
2018-11-08 12:30:00,48.23,48.26,48.23,48.25,3800.0,39.5983,39.6229,39.5983,39.6147,3800.0
2018-11-08 12:35:00,48.25,48.26,48.25,48.26,2800.0,39.6147,39.6229,39.6147,39.6229,2800.0
2018-11-08 12:40:00,48.27,48.27,48.2,48.2,4075.0,39.6311,39.6311,39.5736,39.5736,4075.0
2018-11-08 12:45:00,48.2,48.2,48.16,48.16,6095.0,39.5736,39.5736,39.5408,39.5408,6095.0
2018-11-08 12:50:00,48.16,48.16,48.11,48.12,4825.0,39.5408,39.5408,39.4997,39.5079,4825.0
2018-11-08 12:55:00,48.12,48.14,48.11,48.11,4500.0,39.5079,39.5244,39.4997,39.4997,4500.0
2018-11-08 13:00:00,48.1,48.14,48.1,48.12,5800.0,39.4915,39.5244,39.4915,39.5079,5800.0
2018-11-08 13:05:00,48.13,48.14,48.1,48.12,6795.0,39.5162,39.5244,39.4915,39.5079,6795.0
2018-11-08 13:10:00,48.12,48.15,48.12,48.15,2800.0,39.5079,39.5326,39.5079,39.5326,2800.0
2018-11-08 13:15:00,48.16,48.18,48.16,48.17,6634.0,39.5408,39.5572,39.5408,39.549,6634.0
2018-11-08 13:20:00,48.17,48.17,48.13,48.14,4285.0,39.549,39.549,39.5162,39.5244,4285.0
2018-11-08 13:25:00,48.13,48.14,48.1,48.12,12257.0,39.5162,39.5244,39.4915,39.5079,12257.0
2018-11-08 13:30:00,48.11,48.14,48.1,48.14,4918.0,39.4997,39.5244,39.4915,39.5244,4918.0
2018-11-08 13:35:00,48.13,48.14,48.13,48.13,2800.0,39.5162,39.5244,39.5162,39.5162,2800.0
2018-11-08 13:40:00,48.13,48.13,48.12,48.12,2400.0,39.5162,39.5162,39.5079,39.5079,2400.0
2018-11-08 13:45:00,48.13,48.18,48.13,48.16,4784.0,39.5162,39.5572,39.5162,39.5408,4784.0
2018-11-08 13:50:00,48.16,48.2,48.16,48.2,5713.0,39.5408,39.5736,39.5408,39.5736,5713.0
2018-11-08 13:55:00,48.2,48.24,48.19,48.24,7825.0,39.5736,39.6065,39.5654,39.6065,7825.0
2018-11-08 14:00:00,48.23,48.29,48.11,48.14,12957.0,39.5983,39.6475,39.4997,39.5244,12957.0
2018-11-08 14:05:00,48.16,48.37,48.16,48.34,7954.0,39.5408,39.7132,39.5408,39.6886,7954.0
2018-11-08 14:10:00,48.35,48.39,48.33,48.35,14816.0,39.6968,39.7296,39.6804,39.6968,14816.0
2018-11-08 14:15:00,48.35,48.36,48.3,48.33,24501.0,39.6968,39.705,39.6557,39.6804,24501.0
2018-11-08 14:20:00,48.36,48.38,48.33,48.35,7105.0,39.705,39.7214,39.6804,39.6968,7105.0
2018-11-08 14:25:00,48.34,48.35,48.26,48.27,12389.0,39.6886,39.6968,39.6229,39.6311,12389.0
2018-11-08 14:30:00,48.26,48.27,48.22,48.24,10457.0,39.6229,39.6311,39.59,39.6065,10457.0
2018-11-08 14:35:00,48.25,48.27,48.18,48.18,9541.0,39.6147,39.6311,39.5572,39.5572,9541.0
2018-11-08 14:40:00,48.18,48.19,48.12,48.12,12970.0,39.5572,39.5654,39.5079,39.5079,12970.0
2018-11-08 14:45:00,48.11,48.21,48.11,48.21,11576.0,39.4997,39.5818,39.4997,39.5818,11576.0
2018-11-08 14:50:00,48.21,48.24,48.16,48.2,8411.0,39.5818,39.6065,39.5408,39.5736,8411.0
2018-11-08 14:55:00,48.2,48.27,48.2,48.26,8441.0,39.5736,39.6311,39.5736,39.6229,8441.0
2018-11-08 15:00:00,48.25,48.25,48.17,48.22,13151.0,39.6147,39.6147,39.549,39.59,13151.0
2018-11-08 15:05:00,48.22,48.29,48.22,48.27,10213.0,39.59,39.6475,39.59,39.6311,10213.0
2018-11-08 15:10:00,48.27,48.27,48.2,48.25,9939.0,39.6311,39.6311,39.5736,39.6147,9939.0
2018-11-08 15:15:00,48.25,48.3,48.23,48.25,13170.0,39.6147,39.6557,39.5983,39.6147,13170.0
2018-11-08 15:20:00,48.25,48.28,48.19,48.21,19116.0,39.6147,39.6393,39.5654,39.5818,19116.0
2018-11-08 15:25:00,48.21,48.23,48.16,48.16,12374.0,39.5818,39.5983,39.5408,39.5408,12374.0
2018-11-08 15:30:00,48.16,48.23,48.15,48.21,21209.0,39.5408,39.5983,39.5326,39.5818,21209.0
2018-11-08 15:35:00,48.21,48.21,48.12,48.16,18874.0,39.5818,39.5818,39.5079,39.5408,18874.0
2018-11-08 15:40:00,48.16,48.24,48.16,48.21,17824.0,39.5408,39.6065,39.5408,39.5818,17824.0
2018-11-08 15:45:00,48.21,48.28,48.2,48.25,11901.0,39.5818,39.6393,39.5736,39.6147,11901.0
2018-11-08 15:50:00,48.26,48.35,48.25,48.29,25143.0,39.6229,39.6968,39.6147,39.6475,25143.0
2018-11-08 15:55:00,48.3,48.43,48.3,48.43,87760.0,39.6557,39.7625,39.6557,39.7625,87760.0
2018-11-09 09:30:00,48.08,48.23,48.08,48.13,19646.0,39.4751,39.5983,39.4751,39.5162,19646.0
2018-11-09 09:35:00,48.1,48.13,47.96,47.96,16747.0,39.4915,39.5162,39.3766,39.3766,16747.0
2018-11-09 09:40:00,47.94,47.99,47.79,47.89,25242.0,39.3602,39.4012,39.237,39.3191,25242.0
2018-11-09 09:45:00,47.88,47.93,47.7,47.74,33448.0,39.3109,39.3519,39.1631,39.196,33448.0
2018-11-09 09:50:00,47.74,47.76,47.59,47.59,28352.0,39.196,39.2124,39.0728,39.0728,28352.0
2018-11-09 09:55:00,47.59,47.78,47.56,47.76,39124.0,39.0728,39.2288,39.0482,39.2124,39124.0
2018-11-09 10:00:00,47.76,47.84,47.64,47.65,30736.0,39.2124,39.2781,39.1138,39.1221,30736.0
2018-11-09 10:05:00,47.69,47.8,47.66,47.68,27584.0,39.1549,39.2452,39.1303,39.1467,27584.0
2018-11-09 10:10:00,47.68,47.69,47.61,47.61,16671.0,39.1467,39.1549,39.0892,39.0892,16671.0
2018-11-09 10:15:00,47.61,47.69,47.59,47.65,10932.0,39.0892,39.1549,39.0728,39.1221,10932.0
2018-11-09 10:20:00,47.65,47.67,47.6,47.66,11725.0,39.1221,39.1385,39.081,39.1303,11725.0
2018-11-09 10:25:00,47.67,47.67,47.58,47.61,21784.0,39.1385,39.1385,39.0646,39.0892,21784.0
2018-11-09 10:30:00,47.6,47.6,47.49,47.54,23176.0,39.081,39.081,38.9907,39.0317,23176.0
2018-11-09 10:35:00,47.56,47.67,47.56,47.67,15582.0,39.0482,39.1385,39.0482,39.1385,15582.0
2018-11-09 10:40:00,47.66,47.67,47.6,47.6,9685.0,39.1303,39.1385,39.081,39.081,9685.0
2018-11-09 10:45:00,47.61,47.63,47.54,47.54,12032.0,39.0892,39.1056,39.0317,39.0317,12032.0
2018-11-09 10:50:00,47.53,47.53,47.49,47.51,9320.0,39.0235,39.0235,38.9907,39.0071,9320.0
2018-11-09 10:55:00,47.5,47.54,47.45,47.47,10990.0,38.9989,39.0317,38.9579,38.9743,10990.0
2018-11-09 11:00:00,47.47,47.49,47.44,47.45,15650.0,38.9743,38.9907,38.9496,38.9579,15650.0
2018-11-09 11:05:00,47.44,47.44,47.33,47.33,21082.0,38.9496,38.9496,38.8593,38.8593,21082.0
2018-11-09 11:10:00,47.32,47.44,47.32,47.38,9724.0,38.8511,38.9496,38.8511,38.9004,9724.0
2018-11-09 11:15:00,47.38,47.43,47.37,47.41,15000.0,38.9004,38.9414,38.8922,38.925,15000.0
2018-11-09 11:20:00,47.42,47.48,47.41,47.44,8782.0,38.9332,38.9825,38.925,38.9496,8782.0
2018-11-09 11:25:00,47.43,47.43,47.38,47.4,10285.0,38.9414,38.9414,38.9004,38.9168,10285.0
2018-11-09 11:30:00,47.39,47.41,47.29,47.29,13795.0,38.9086,38.925,38.8265,38.8265,13795.0
2018-11-09 11:35:00,47.31,47.31,47.23,47.29,29001.0,38.8429,38.8429,38.7772,38.8265,29001.0
2018-11-09 11:40:00,47.28,47.28,47.2,47.23,17124.0,38.8183,38.8183,38.7526,38.7772,17124.0
2018-11-09 11:45:00,47.22,47.26,47.18,47.19,14141.0,38.769,38.8019,38.7362,38.7444,14141.0
2018-11-09 11:50:00,47.18,47.18,47.12,47.14,15906.0,38.7362,38.7362,38.6869,38.7033,15906.0
2018-11-09 11:55:00,47.12,47.12,47.0,47.06,20188.0,38.6869,38.6869,38.5884,38.6377,20188.0
2018-11-09 12:00:00,47.06,47.12,47.06,47.12,6305.0,38.6377,38.6869,38.6377,38.6869,6305.0
2018-11-09 12:05:00,47.12,47.19,47.07,47.19,13958.0,38.6869,38.7444,38.6459,38.7444,13958.0
2018-11-09 12:10:00,47.18,47.19,47.09,47.11,12454.0,38.7362,38.7444,38.6623,38.6787,12454.0
2018-11-09 12:15:00,47.09,47.11,47.07,47.11,4975.0,38.6623,38.6787,38.6459,38.6787,4975.0
2018-11-09 12:20:00,47.12,47.18,47.1,47.15,35311.0,38.6869,38.7362,38.6705,38.7115,35311.0
2018-11-09 12:25:00,47.14,47.14,47.06,47.06,12859.0,38.7033,38.7033,38.6377,38.6377,12859.0
2018-11-09 12:30:00,47.07,47.14,47.05,47.1,7690.0,38.6459,38.7033,38.6294,38.6705,7690.0
2018-11-09 12:35:00,47.11,47.16,47.11,47.13,6000.0,38.6787,38.7198,38.6787,38.6951,6000.0
2018-11-09 12:40:00,47.14,47.16,47.14,47.15,4360.0,38.7033,38.7198,38.7033,38.7115,4360.0
2018-11-09 12:45:00,47.14,47.2,47.14,47.19,11227.0,38.7033,38.7526,38.7033,38.7444,11227.0
2018-11-09 12:50:00,47.19,47.23,47.17,47.22,4448.0,38.7444,38.7772,38.728,38.769,4448.0
2018-11-09 12:55:00,47.21,47.22,47.18,47.19,5078.0,38.7608,38.769,38.7362,38.7444,5078.0
2018-11-09 13:00:00,47.19,47.19,47.14,47.16,11160.0,38.7444,38.7444,38.7033,38.7198,11160.0
2018-11-09 13:05:00,47.16,47.17,47.14,47.15,7308.0,38.7198,38.728,38.7033,38.7115,7308.0
2018-11-09 13:10:00,47.16,47.16,47.03,47.03,10580.0,38.7198,38.7198,38.613,38.613,10580.0
2018-11-09 13:15:00,47.04,47.04,46.97,46.98,9600.0,38.6212,38.6212,38.5638,38.572,9600.0
2018-11-09 13:20:00,46.96,46.97,46.93,46.95,6903.0,38.5555,38.5638,38.5309,38.5473,6903.0
2018-11-09 13:25:00,46.94,46.94,46.89,46.93,8109.0,38.5391,38.5391,38.4981,38.5309,8109.0
2018-11-09 13:30:00,46.93,46.93,46.86,46.87,7225.0,38.5309,38.5309,38.4734,38.4817,7225.0
2018-11-09 13:35:00,46.87,46.87,46.79,46.81,11162.0,38.4817,38.4817,38.416,38.4324,11162.0
2018-11-09 13:40:00,46.8,46.9,46.79,46.88,5100.0,38.4242,38.5063,38.416,38.4899,5100.0
2018-11-09 13:45:00,46.87,46.87,46.8,46.81,8183.0,38.4817,38.4817,38.4242,38.4324,8183.0
2018-11-09 13:50:00,46.81,46.82,46.76,46.78,5595.0,38.4324,38.4406,38.3913,38.4078,5595.0
2018-11-09 13:55:00,46.77,46.84,46.76,46.82,15278.0,38.3996,38.457,38.3913,38.4406,15278.0
2018-11-09 14:00:00,46.81,46.88,46.81,46.88,17225.0,38.4324,38.4899,38.4324,38.4899,17225.0
2018-11-09 14:05:00,46.89,46.89,46.79,46.79,11752.0,38.4981,38.4981,38.416,38.416,11752.0
2018-11-09 14:10:00,46.78,46.78,46.7,46.74,8420.0,38.4078,38.4078,38.3421,38.3749,8420.0
2018-11-09 14:15:00,46.75,46.81,46.74,46.75,13213.0,38.3831,38.4324,38.3749,38.3831,13213.0
2018-11-09 14:20:00,46.76,46.79,46.75,46.77,4873.0,38.3913,38.416,38.3831,38.3996,4873.0
2018-11-09 14:25:00,46.79,46.82,46.78,46.79,9964.0,38.416,38.4406,38.4078,38.416,9964.0
2018-11-09 14:30:00,46.79,46.97,46.79,46.97,12961.0,38.416,38.5638,38.416,38.5638,12961.0
2018-11-09 14:35:00,46.97,46.99,46.95,46.98,11535.0,38.5638,38.5802,38.5473,38.572,11535.0
2018-11-09 14:40:00,46.99,47.05,46.99,47.0,10443.0,38.5802,38.6294,38.5802,38.5884,10443.0
2018-11-09 14:45:00,47.0,47.08,47.0,47.06,11852.0,38.5884,38.6541,38.5884,38.6377,11852.0
2018-11-09 14:50:00,47.06,47.15,47.06,47.13,13998.0,38.6377,38.7115,38.6377,38.6951,13998.0
2018-11-09 14:55:00,47.12,47.2,47.12,47.12,9306.0,38.6869,38.7526,38.6869,38.6869,9306.0
2018-11-09 15:00:00,47.13,47.21,47.13,47.17,11431.0,38.6951,38.7608,38.6951,38.728,11431.0
2018-11-09 15:05:00,47.18,47.22,47.14,47.19,11935.0,38.7362,38.769,38.7033,38.7444,11935.0
2018-11-09 15:10:00,47.19,47.25,47.14,47.25,11366.0,38.7444,38.7936,38.7033,38.7936,11366.0
2018-11-09 15:15:00,47.26,47.28,47.18,47.24,13386.0,38.8019,38.8183,38.7362,38.7854,13386.0
2018-11-09 15:20:00,47.24,47.37,47.22,47.33,15137.0,38.7854,38.8922,38.769,38.8593,15137.0
2018-11-09 15:25:00,47.34,47.35,47.31,47.33,9500.0,38.8675,38.8757,38.8429,38.8593,9500.0
2018-11-09 15:30:00,47.35,47.38,47.31,47.34,14410.0,38.8757,38.9004,38.8429,38.8675,14410.0
2018-11-09 15:35:00,47.32,47.38,47.29,47.33,17108.0,38.8511,38.9004,38.8265,38.8593,17108.0
2018-11-09 15:40:00,47.32,47.39,47.32,47.37,25693.0,38.8511,38.9086,38.8511,38.8922,25693.0
2018-11-09 15:45:00,47.38,47.41,47.19,47.21,35399.0,38.9004,38.925,38.7444,38.7608,35399.0
2018-11-09 15:50:00,47.22,47.29,47.18,47.29,23121.0,38.769,38.8265,38.7362,38.8265,23121.0
2018-11-09 15:55:00,47.29,47.31,47.09,47.09,63136.0,38.8265,38.8429,38.6623,38.6623,63136.0
2018-11-12 09:30:00,47.18,47.22,46.84,46.87,22514.0,38.7362,38.769,38.457,38.4817,22514.0
2018-11-12 09:35:00,46.82,46.91,46.78,46.78,18647.0,38.4406,38.5145,38.4078,38.4078,18647.0
2018-11-12 09:40:00,46.78,46.87,46.77,46.82,18282.0,38.4078,38.4817,38.3996,38.4406,18282.0
2018-11-12 09:45:00,46.81,46.89,46.75,46.79,19560.0,38.4324,38.4981,38.3831,38.416,19560.0
2018-11-12 09:50:00,46.78,46.78,46.68,46.7,16779.0,38.4078,38.4078,38.3257,38.3421,16779.0
2018-11-12 09:55:00,46.7,46.79,46.69,46.75,22568.0,38.3421,38.416,38.3339,38.3831,22568.0
2018-11-12 10:00:00,46.74,46.74,46.62,46.65,19732.0,38.3749,38.3749,38.2764,38.301,19732.0
2018-11-12 10:05:00,46.65,46.65,46.54,46.55,17918.0,38.301,38.301,38.2107,38.2189,17918.0
2018-11-12 10:10:00,46.53,46.6,46.5,46.5,12305.0,38.2025,38.26,38.1779,38.1779,12305.0
2018-11-12 10:15:00,46.51,46.55,46.49,46.52,14715.0,38.1861,38.2189,38.1697,38.1943,14715.0
2018-11-12 10:20:00,46.53,46.65,46.5,46.57,15405.0,38.2025,38.301,38.1779,38.2353,15405.0
2018-11-12 10:25:00,46.57,46.63,46.54,46.56,14110.0,38.2353,38.2846,38.2107,38.2271,14110.0
2018-11-12 10:30:00,46.55,46.59,46.51,46.56,18904.0,38.2189,38.2518,38.1861,38.2271,18904.0
2018-11-12 10:35:00,46.56,46.59,46.47,46.48,31854.0,38.2271,38.2518,38.1532,38.1615,31854.0
2018-11-12 10:40:00,46.46,46.48,46.41,46.42,15092.0,38.145,38.1615,38.104,38.1122,15092.0
2018-11-12 10:45:00,46.42,46.44,46.37,46.37,20752.0,38.1122,38.1286,38.0711,38.0711,20752.0
2018-11-12 10:50:00,46.36,46.39,46.33,46.33,19055.0,38.0629,38.0876,38.0383,38.0383,19055.0
2018-11-12 10:55:00,46.33,46.34,46.24,46.25,23051.0,38.0383,38.0465,37.9644,37.9726,23051.0
2018-11-12 11:00:00,46.26,46.29,46.2,46.23,18901.0,37.9808,38.0055,37.9316,37.9562,18901.0
2018-11-12 11:05:00,46.22,46.29,46.2,46.28,17418.0,37.948,38.0055,37.9316,37.9972,17418.0
2018-11-12 11:10:00,46.27,46.31,46.27,46.28,16531.0,37.989,38.0219,37.989,37.9972,16531.0
2018-11-12 11:15:00,46.28,46.28,46.07,46.07,19783.0,37.9972,37.9972,37.8248,37.8248,19783.0
2018-11-12 11:20:00,46.08,46.16,46.04,46.15,11050.0,37.833,37.8987,37.8002,37.8905,11050.0
2018-11-12 11:25:00,46.15,46.16,46.06,46.06,7588.0,37.8905,37.8987,37.8166,37.8166,7588.0
2018-11-12 11:30:00,46.05,46.09,46.03,46.08,16957.0,37.8084,37.8413,37.792,37.833,16957.0
2018-11-12 11:35:00,46.1,46.17,46.1,46.16,7607.0,37.8495,37.9069,37.8495,37.8987,7607.0
2018-11-12 11:40:00,46.18,46.19,46.13,46.13,14540.0,37.9151,37.9234,37.8741,37.8741,14540.0
2018-11-12 11:45:00,46.13,46.25,46.13,46.2,9584.0,37.8741,37.9726,37.8741,37.9316,9584.0
2018-11-12 11:50:00,46.2,46.2,46.13,46.17,20354.0,37.9316,37.9316,37.8741,37.9069,20354.0
2018-11-12 11:55:00,46.17,46.19,46.17,46.17,22140.0,37.9069,37.9234,37.9069,37.9069,22140.0
2018-11-12 12:00:00,46.17,46.21,46.15,46.19,19909.0,37.9069,37.9398,37.8905,37.9234,19909.0
2018-11-12 12:05:00,46.2,46.3,46.2,46.28,18295.0,37.9316,38.0137,37.9316,37.9972,18295.0
2018-11-12 12:10:00,46.3,46.32,46.28,46.29,17610.0,38.0137,38.0301,37.9972,38.0055,17610.0
2018-11-12 12:15:00,46.29,46.34,46.27,46.27,5291.0,38.0055,38.0465,37.989,37.989,5291.0
2018-11-12 12:20:00,46.26,46.27,46.2,46.23,12083.0,37.9808,37.989,37.9316,37.9562,12083.0
2018-11-12 12:25:00,46.21,46.22,46.11,46.11,7200.0,37.9398,37.948,37.8577,37.8577,7200.0
2018-11-12 12:30:00,46.1,46.1,46.02,46.03,11755.0,37.8495,37.8495,37.7838,37.792,11755.0
2018-11-12 12:35:00,46.03,46.1,46.03,46.05,28469.0,37.792,37.8495,37.792,37.8084,28469.0
2018-11-12 12:40:00,46.05,46.1,46.04,46.08,12691.0,37.8084,37.8495,37.8002,37.833,12691.0
2018-11-12 12:45:00,46.08,46.08,46.05,46.07,7284.0,37.833,37.833,37.8084,37.8248,7284.0
2018-11-12 12:50:00,46.08,46.08,46.02,46.02,8085.0,37.833,37.833,37.7838,37.7838,8085.0
2018-11-12 12:55:00,46.05,46.08,46.0,46.01,5450.0,37.8084,37.833,37.7674,37.7756,5450.0
2018-11-12 13:00:00,46.01,46.02,45.96,45.96,12601.0,37.7756,37.7838,37.7345,37.7345,12601.0
2018-11-12 13:05:00,45.98,45.98,45.91,45.95,5200.0,37.7509,37.7509,37.6935,37.7263,5200.0
2018-11-12 13:10:00,45.96,45.96,45.91,45.91,7800.0,37.7345,37.7345,37.6935,37.6935,7800.0
2018-11-12 13:15:00,45.91,45.95,45.9,45.91,7082.0,37.6935,37.7263,37.6853,37.6935,7082.0
2018-11-12 13:20:00,45.91,45.94,45.89,45.92,5595.0,37.6935,37.7181,37.677,37.7017,5595.0
2018-11-12 13:25:00,45.94,46.02,45.94,45.98,10277.0,37.7181,37.7838,37.7181,37.7509,10277.0
2018-11-12 13:30:00,45.97,46.01,45.95,46.01,6100.0,37.7427,37.7756,37.7263,37.7756,6100.0
2018-11-12 13:35:00,46.01,46.01,45.92,45.93,7700.0,37.7756,37.7756,37.7017,37.7099,7700.0
2018-11-12 13:40:00,45.93,45.94,45.82,45.82,5945.0,37.7099,37.7181,37.6196,37.6196,5945.0
2018-11-12 13:45:00,45.81,45.81,45.73,45.77,38004.0,37.6114,37.6114,37.5457,37.5785,38004.0
2018-11-12 13:50:00,45.77,46.04,45.77,46.0,14669.0,37.5785,37.8002,37.5785,37.7674,14669.0
2018-11-12 13:55:00,46.03,46.04,45.98,45.98,6420.0,37.792,37.8002,37.7509,37.7509,6420.0
2018-11-12 14:00:00,45.98,46.02,45.94,46.01,13308.0,37.7509,37.7838,37.7181,37.7756,13308.0
2018-11-12 14:05:00,45.99,45.99,45.94,45.94,4997.0,37.7591,37.7591,37.7181,37.7181,4997.0
2018-11-12 14:10:00,45.94,46.02,45.94,46.0,15975.0,37.7181,37.7838,37.7181,37.7674,15975.0
2018-11-12 14:15:00,46.0,46.11,46.0,46.08,18495.0,37.7674,37.8577,37.7674,37.833,18495.0
2018-11-12 14:20:00,46.07,46.07,45.98,45.99,5588.0,37.8248,37.8248,37.7509,37.7591,5588.0
2018-11-12 14:25:00,45.99,45.99,45.86,45.86,10255.0,37.7591,37.7591,37.6524,37.6524,10255.0
2018-11-12 14:30:00,45.87,45.9,45.83,45.89,17515.0,37.6606,37.6853,37.6278,37.677,17515.0
2018-11-12 14:35:00,45.9,45.92,45.77,45.79,20458.0,37.6853,37.7017,37.5785,37.5949,20458.0
2018-11-12 14:40:00,45.8,45.91,45.78,45.88,20034.0,37.6032,37.6935,37.5867,37.6688,20034.0
2018-11-12 14:45:00,45.88,45.99,45.88,45.97,30741.0,37.6688,37.7591,37.6688,37.7427,30741.0
2018-11-12 14:50:00,45.97,45.99,45.86,45.87,13099.0,37.7427,37.7591,37.6524,37.6606,13099.0
2018-11-12 14:55:00,45.85,45.86,45.76,45.77,15296.0,37.6442,37.6524,37.5703,37.5785,15296.0
2018-11-12 15:00:00,45.77,45.8,45.73,45.73,16246.0,37.5785,37.6032,37.5457,37.5457,16246.0
2018-11-12 15:05:00,45.73,45.76,45.7,45.73,17906.0,37.5457,37.5703,37.521,37.5457,17906.0
2018-11-12 15:10:00,45.71,45.8,45.68,45.78,18537.0,37.5293,37.6032,37.5046,37.5867,18537.0
2018-11-12 15:15:00,45.77,45.86,45.73,45.86,23346.0,37.5785,37.6524,37.5457,37.6524,23346.0
2018-11-12 15:20:00,45.85,45.96,45.83,45.91,11801.0,37.6442,37.7345,37.6278,37.6935,11801.0
2018-11-12 15:25:00,45.91,45.94,45.89,45.91,10211.0,37.6935,37.7181,37.677,37.6935,10211.0
2018-11-12 15:30:00,45.9,45.9,45.76,45.8,26126.0,37.6853,37.6853,37.5703,37.6032,26126.0
2018-11-12 15:35:00,45.79,45.82,45.78,45.78,20103.0,37.5949,37.6196,37.5867,37.5867,20103.0
2018-11-12 15:40:00,45.78,45.84,45.7,45.8,40362.0,37.5867,37.636,37.521,37.6032,40362.0
2018-11-12 15:45:00,45.79,45.87,45.73,45.74,34978.0,37.5949,37.6606,37.5457,37.5539,34978.0
2018-11-12 15:50:00,45.74,45.74,45.54,45.56,64895.0,37.5539,37.5539,37.3897,37.4061,64895.0
2018-11-12 15:55:00,45.56,45.65,45.56,45.62,108579.0,37.4061,37.48,37.4061,37.4554,108579.0
2018-11-13 09:30:00,45.69,45.89,45.46,45.87,19719.0,37.5128,37.677,37.324,37.6606,19719.0
2018-11-13 09:35:00,45.89,45.95,45.67,45.75,38657.0,37.677,37.7263,37.4964,37.5621,38657.0
2018-11-13 09:40:00,45.73,45.73,45.61,45.65,27214.0,37.5457,37.5457,37.4472,37.48,27214.0
2018-11-13 09:45:00,45.64,45.79,45.64,45.68,23370.0,37.4718,37.5949,37.4718,37.5046,23370.0
2018-11-13 09:50:00,45.68,45.68,45.49,45.59,33952.0,37.5046,37.5046,37.3486,37.4307,33952.0
2018-11-13 09:55:00,45.58,45.61,45.53,45.53,18905.0,37.4225,37.4472,37.3815,37.3815,18905.0
2018-11-13 10:00:00,45.52,45.54,45.38,45.44,29497.0,37.3733,37.3897,37.2583,37.3076,29497.0
2018-11-13 10:05:00,45.44,45.64,45.42,45.63,22090.0,37.3076,37.4718,37.2912,37.4636,22090.0
2018-11-13 10:10:00,45.63,45.65,45.58,45.6,16283.0,37.4636,37.48,37.4225,37.4389,16283.0
2018-11-13 10:15:00,45.6,45.71,45.6,45.7,12160.0,37.4389,37.5293,37.4389,37.521,12160.0
2018-11-13 10:20:00,45.69,45.69,45.48,45.48,11994.0,37.5128,37.5128,37.3404,37.3404,11994.0
2018-11-13 10:25:00,45.47,45.55,45.37,45.38,21379.0,37.3322,37.3979,37.2501,37.2583,21379.0
2018-11-13 10:30:00,45.37,45.58,45.35,45.56,10701.0,37.2501,37.4225,37.2337,37.4061,10701.0
2018-11-13 10:35:00,45.55,45.59,45.5,45.54,11889.0,37.3979,37.4307,37.3568,37.3897,11889.0
2018-11-13 10:40:00,45.54,45.63,45.48,45.51,31797.0,37.3897,37.4636,37.3404,37.3651,31797.0
2018-11-13 10:45:00,45.52,45.65,45.52,45.55,13606.0,37.3733,37.48,37.3733,37.3979,13606.0
2018-11-13 10:50:00,45.56,45.64,45.52,45.59,11605.0,37.4061,37.4718,37.3733,37.4307,11605.0
2018-11-13 10:55:00,45.6,45.68,45.6,45.64,21406.0,37.4389,37.5046,37.4389,37.4718,21406.0
2018-11-13 11:00:00,45.65,45.93,45.63,45.9,29966.0,37.48,37.7099,37.4636,37.6853,29966.0
2018-11-13 11:05:00,45.9,45.92,45.84,45.86,14025.0,37.6853,37.7017,37.636,37.6524,14025.0
2018-11-13 11:10:00,45.87,45.99,45.87,45.94,13505.0,37.6606,37.7591,37.6606,37.7181,13505.0
2018-11-13 11:15:00,45.95,46.05,45.87,46.02,20973.0,37.7263,37.8084,37.6606,37.7838,20973.0
2018-11-13 11:20:00,46.02,46.02,45.85,45.85,16375.0,37.7838,37.7838,37.6442,37.6442,16375.0
2018-11-13 11:25:00,45.85,45.89,45.72,45.74,24185.0,37.6442,37.677,37.5375,37.5539,24185.0
2018-11-13 11:30:00,45.74,45.81,45.71,45.81,9700.0,37.5539,37.6114,37.5293,37.6114,9700.0
2018-11-13 11:35:00,45.79,45.82,45.68,45.7,24527.0,37.5949,37.6196,37.5046,37.521,24527.0
2018-11-13 11:40:00,45.7,45.71,45.68,45.71,6400.0,37.521,37.5293,37.5046,37.5293,6400.0
2018-11-13 11:45:00,45.72,45.73,45.65,45.71,10890.0,37.5375,37.5457,37.48,37.5293,10890.0
2018-11-13 11:50:00,45.72,45.78,45.68,45.68,13412.0,37.5375,37.5867,37.5046,37.5046,13412.0
2018-11-13 11:55:00,45.69,45.73,45.67,45.69,8400.0,37.5128,37.5457,37.4964,37.5128,8400.0
2018-11-13 12:00:00,45.7,45.73,45.61,45.63,21347.0,37.521,37.5457,37.4472,37.4636,21347.0
2018-11-13 12:05:00,45.64,45.64,45.49,45.55,15200.0,37.4718,37.4718,37.3486,37.3979,15200.0
2018-11-13 12:10:00,45.56,45.66,45.51,45.66,21964.0,37.4061,37.4882,37.3651,37.4882,21964.0
2018-11-13 12:15:00,45.65,45.67,45.59,45.64,10812.0,37.48,37.4964,37.4307,37.4718,10812.0
2018-11-13 12:20:00,45.64,45.65,45.56,45.61,8705.0,37.4718,37.48,37.4061,37.4472,8705.0
2018-11-13 12:25:00,45.62,45.67,45.58,45.58,13336.0,37.4554,37.4964,37.4225,37.4225,13336.0
2018-11-13 12:30:00,45.58,45.58,45.49,45.5,8755.0,37.4225,37.4225,37.3486,37.3568,8755.0
2018-11-13 12:35:00,45.51,45.51,45.43,45.5,18073.0,37.3651,37.3651,37.2994,37.3568,18073.0
2018-11-13 12:40:00,45.5,45.5,45.34,45.38,20985.0,37.3568,37.3568,37.2255,37.2583,20985.0
2018-11-13 12:45:00,45.36,45.41,45.35,45.37,12648.0,37.2419,37.283,37.2337,37.2501,12648.0
2018-11-13 12:50:00,45.38,45.41,45.33,45.39,6687.0,37.2583,37.283,37.2173,37.2665,6687.0
2018-11-13 12:55:00,45.38,45.38,45.32,45.33,8351.0,37.2583,37.2583,37.2091,37.2173,8351.0
2018-11-13 13:00:00,45.35,45.42,45.35,45.37,8562.0,37.2337,37.2912,37.2337,37.2501,8562.0
2018-11-13 13:05:00,45.36,45.39,45.32,45.34,10818.0,37.2419,37.2665,37.2091,37.2255,10818.0
2018-11-13 13:10:00,45.36,45.37,45.2,45.22,18558.0,37.2419,37.2501,37.1105,37.127,18558.0
2018-11-13 13:15:00,45.23,45.32,45.23,45.3,6829.0,37.1352,37.2091,37.1352,37.1926,6829.0
2018-11-13 13:20:00,45.32,45.46,45.32,45.44,13088.0,37.2091,37.324,37.2091,37.3076,13088.0
2018-11-13 13:25:00,45.44,45.45,45.35,45.4,10200.0,37.3076,37.3158,37.2337,37.2747,10200.0
2018-11-13 13:30:00,45.4,45.5,45.38,45.49,10698.0,37.2747,37.3568,37.2583,37.3486,10698.0
2018-11-13 13:35:00,45.47,45.5,45.45,45.47,38710.0,37.3322,37.3568,37.3158,37.3322,38710.0
2018-11-13 13:40:00,45.48,45.48,45.36,45.36,24021.0,37.3404,37.3404,37.2419,37.2419,24021.0
2018-11-13 13:45:00,45.36,45.43,45.31,45.33,5839.0,37.2419,37.2994,37.2008,37.2173,5839.0
2018-11-13 13:50:00,45.32,45.37,45.31,45.35,3900.0,37.2091,37.2501,37.2008,37.2337,3900.0
2018-11-13 13:55:00,45.34,45.36,45.26,45.26,5584.0,37.2255,37.2419,37.1598,37.1598,5584.0
2018-11-13 14:00:00,45.26,45.29,45.19,45.2,14487.0,37.1598,37.1844,37.1023,37.1105,14487.0
2018-11-13 14:05:00,45.19,45.22,45.18,45.18,10361.0,37.1023,37.127,37.0941,37.0941,10361.0
2018-11-13 14:10:00,45.18,45.26,45.16,45.16,9190.0,37.0941,37.1598,37.0777,37.0777,9190.0
2018-11-13 14:15:00,45.15,45.17,45.11,45.13,5266.0,37.0695,37.0859,37.0366,37.0531,5266.0
2018-11-13 14:20:00,45.14,45.14,45.03,45.13,7853.0,37.0613,37.0613,36.971,37.0531,7853.0
2018-11-13 14:25:00,45.14,45.17,45.1,45.15,10300.0,37.0613,37.0859,37.0284,37.0695,10300.0
2018-11-13 14:30:00,45.15,45.26,45.14,45.26,10600.0,37.0695,37.1598,37.0613,37.1598,10600.0
2018-11-13 14:35:00,45.26,45.34,45.26,45.3,8638.0,37.1598,37.2255,37.1598,37.1926,8638.0
2018-11-13 14:40:00,45.3,45.3,45.1,45.12,7800.0,37.1926,37.1926,37.0284,37.0449,7800.0
2018-11-13 14:45:00,45.11,45.16,45.05,45.14,9082.0,37.0366,37.0777,36.9874,37.0613,9082.0
2018-11-13 14:50:00,45.13,45.22,45.12,45.21,10428.0,37.0531,37.127,37.0449,37.1187,10428.0
2018-11-13 14:55:00,45.21,45.27,45.18,45.21,12130.0,37.1187,37.168,37.0941,37.1187,12130.0
2018-11-13 15:00:00,45.2,45.35,45.17,45.32,19622.0,37.1105,37.2337,37.0859,37.2091,19622.0
2018-11-13 15:05:00,45.31,45.31,45.16,45.21,15680.0,37.2008,37.2008,37.0777,37.1187,15680.0
2018-11-13 15:10:00,45.22,45.22,45.14,45.15,27294.0,37.127,37.127,37.0613,37.0695,27294.0
2018-11-13 15:15:00,45.16,45.18,45.06,45.14,23235.0,37.0777,37.0941,36.9956,37.0613,23235.0
2018-11-13 15:20:00,45.14,45.16,45.07,45.11,17756.0,37.0613,37.0777,37.0038,37.0366,17756.0
2018-11-13 15:25:00,45.11,45.23,45.11,45.18,20314.0,37.0366,37.1352,37.0366,37.0941,20314.0
2018-11-13 15:30:00,45.18,45.21,45.04,45.06,24263.0,37.0941,37.1187,36.9792,36.9956,24263.0
2018-11-13 15:35:00,45.06,45.24,45.05,45.16,32043.0,36.9956,37.1434,36.9874,37.0777,32043.0
2018-11-13 15:40:00,45.17,45.22,45.16,45.22,27168.0,37.0859,37.127,37.0777,37.127,27168.0
2018-11-13 15:45:00,45.21,45.26,45.19,45.25,44352.0,37.1187,37.1598,37.1023,37.1516,44352.0
2018-11-13 15:50:00,45.26,45.29,45.26,45.28,41707.0,37.1598,37.1844,37.1598,37.1762,41707.0
2018-11-13 15:55:00,45.27,45.27,45.08,45.14,81813.0,37.168,37.168,37.012,37.0613,81813.0
2018-11-14 09:30:00,45.42,45.64,45.42,45.46,18188.0,37.2912,37.4718,37.2912,37.324,18188.0
2018-11-14 09:35:00,45.5,45.53,45.31,45.37,18668.0,37.3568,37.3815,37.2008,37.2501,18668.0
2018-11-14 09:40:00,45.36,45.38,45.3,45.35,29254.0,37.2419,37.2583,37.1926,37.2337,29254.0
2018-11-14 09:45:00,45.36,45.43,45.17,45.22,47075.0,37.2419,37.2994,37.0859,37.127,47075.0
2018-11-14 09:50:00,45.24,45.29,45.06,45.09,60591.0,37.1434,37.1844,36.9956,37.0202,60591.0
2018-11-14 09:55:00,45.09,45.16,45.06,45.15,30529.0,37.0202,37.0777,36.9956,37.0695,30529.0
2018-11-14 10:00:00,45.14,45.2,45.07,45.09,27103.0,37.0613,37.1105,37.0038,37.0202,27103.0
2018-11-14 10:05:00,45.09,45.12,45.04,45.07,28632.0,37.0202,37.0449,36.9792,37.0038,28632.0
2018-11-14 10:10:00,45.07,45.18,45.06,45.12,17247.0,37.0038,37.0941,36.9956,37.0449,17247.0
2018-11-14 10:15:00,45.1,45.13,44.98,45.02,49995.0,37.0284,37.0531,36.9299,36.9627,49995.0
2018-11-14 10:20:00,45.03,45.04,44.98,45.0,26257.0,36.971,36.9792,36.9299,36.9463,26257.0
2018-11-14 10:25:00,45.0,45.11,44.96,45.1,31562.0,36.9463,37.0366,36.9135,37.0284,31562.0
2018-11-14 10:30:00,45.1,45.15,45.06,45.11,29966.0,37.0284,37.0695,36.9956,37.0366,29966.0
2018-11-14 10:35:00,45.11,45.17,45.11,45.13,13500.0,37.0366,37.0859,37.0366,37.0531,13500.0
2018-11-14 10:40:00,45.12,45.12,45.03,45.1,28390.0,37.0449,37.0449,36.971,37.0284,28390.0
2018-11-14 10:45:00,45.08,45.19,45.05,45.06,15745.0,37.012,37.1023,36.9874,36.9956,15745.0
2018-11-14 10:50:00,45.05,45.1,44.97,44.99,42704.0,36.9874,37.0284,36.9217,36.9381,42704.0
2018-11-14 10:55:00,45.0,45.07,45.0,45.06,14657.0,36.9463,37.0038,36.9463,36.9956,14657.0
2018-11-14 11:00:00,45.05,45.05,44.94,44.94,15582.0,36.9874,36.9874,36.8971,36.8971,15582.0
2018-11-14 11:05:00,44.93,44.97,44.92,44.94,16100.0,36.8889,36.9217,36.8806,36.8971,16100.0
2018-11-14 11:10:00,44.93,45.01,44.87,44.91,15247.0,36.8889,36.9545,36.8396,36.8724,15247.0
2018-11-14 11:15:00,44.9,44.93,44.86,44.86,14400.0,36.8642,36.8889,36.8314,36.8314,14400.0
2018-11-14 11:20:00,44.86,44.88,44.82,44.86,19942.0,36.8314,36.8478,36.7985,36.8314,19942.0
2018-11-14 11:25:00,44.86,44.89,44.81,44.83,22403.0,36.8314,36.856,36.7903,36.8068,22403.0
2018-11-14 11:30:00,44.83,44.86,44.77,44.84,19712.0,36.8068,36.8314,36.7575,36.815,19712.0
2018-11-14 11:35:00,44.83,44.87,44.77,44.78,22819.0,36.8068,36.8396,36.7575,36.7657,22819.0
2018-11-14 11:40:00,44.78,44.87,44.77,44.85,12200.0,36.7657,36.8396,36.7575,36.8232,12200.0
2018-11-14 11:45:00,44.86,44.89,44.84,44.85,11295.0,36.8314,36.856,36.815,36.8232,11295.0
2018-11-14 11:50:00,44.85,44.9,44.8,44.86,15418.0,36.8232,36.8642,36.7821,36.8314,15418.0
2018-11-14 11:55:00,44.87,45.0,44.84,45.0,10400.0,36.8396,36.9463,36.815,36.9463,10400.0
2018-11-14 12:00:00,45.01,45.04,44.94,44.94,14643.0,36.9545,36.9792,36.8971,36.8971,14643.0
2018-11-14 12:05:00,44.95,44.98,44.82,44.83,12180.0,36.9053,36.9299,36.7985,36.8068,12180.0
2018-11-14 12:10:00,44.83,44.85,44.72,44.75,22940.0,36.8068,36.8232,36.7164,36.7411,22940.0
2018-11-14 12:15:00,44.75,44.88,44.75,44.85,15357.0,36.7411,36.8478,36.7411,36.8232,15357.0
2018-11-14 12:20:00,44.86,45.01,44.86,44.98,19308.0,36.8314,36.9545,36.8314,36.9299,19308.0
2018-11-14 12:25:00,44.98,44.98,44.94,44.97,7631.0,36.9299,36.9299,36.8971,36.9217,7631.0
2018-11-14 12:30:00,44.96,44.98,44.89,44.91,10695.0,36.9135,36.9299,36.856,36.8724,10695.0
2018-11-14 12:35:00,44.9,44.9,44.73,44.85,15864.0,36.8642,36.8642,36.7247,36.8232,15864.0
2018-11-14 12:40:00,44.84,44.9,44.81,44.89,15914.0,36.815,36.8642,36.7903,36.856,15914.0
2018-11-14 12:45:00,44.88,44.96,44.85,44.94,14099.0,36.8478,36.9135,36.8232,36.8971,14099.0
2018-11-14 12:50:00,44.94,45.01,44.89,44.89,15776.0,36.8971,36.9545,36.856,36.856,15776.0
2018-11-14 12:55:00,44.9,44.96,44.78,44.8,23989.0,36.8642,36.9135,36.7657,36.7821,23989.0
2018-11-14 13:00:00,44.79,44.94,44.76,44.94,26287.0,36.7739,36.8971,36.7493,36.8971,26287.0
2018-11-14 13:05:00,44.93,45.0,44.87,44.88,17240.0,36.8889,36.9463,36.8396,36.8478,17240.0
2018-11-14 13:10:00,44.89,44.93,44.77,44.85,20030.0,36.856,36.8889,36.7575,36.8232,20030.0
2018-11-14 13:15:00,44.85,45.02,44.85,44.98,18115.0,36.8232,36.9627,36.8232,36.9299,18115.0
2018-11-14 13:20:00,44.99,45.01,44.92,44.93,14337.0,36.9381,36.9545,36.8806,36.8889,14337.0
2018-11-14 13:25:00,44.94,44.95,44.86,44.95,9503.0,36.8971,36.9053,36.8314,36.9053,9503.0
2018-11-14 13:30:00,44.94,44.95,44.84,44.9,13011.0,36.8971,36.9053,36.815,36.8642,13011.0
2018-11-14 13:35:00,44.88,44.94,44.85,44.89,11480.0,36.8478,36.8971,36.8232,36.856,11480.0
2018-11-14 13:40:00,44.89,44.89,44.71,44.71,42269.0,36.856,36.856,36.7082,36.7082,42269.0
2018-11-14 13:45:00,44.72,44.8,44.72,44.73,14373.0,36.7164,36.7821,36.7164,36.7247,14373.0
2018-11-14 13:50:00,44.72,44.76,44.71,44.71,12238.0,36.7164,36.7493,36.7082,36.7082,12238.0
2018-11-14 13:55:00,44.71,44.79,44.71,44.75,15148.0,36.7082,36.7739,36.7082,36.7411,15148.0
2018-11-14 14:00:00,44.73,44.73,44.54,44.55,24751.0,36.7247,36.7247,36.5687,36.5769,24751.0
2018-11-14 14:05:00,44.55,44.63,44.52,44.61,10917.0,36.5769,36.6425,36.5522,36.6261,10917.0
2018-11-14 14:10:00,44.62,44.69,44.59,44.69,9595.0,36.6343,36.6918,36.6097,36.6918,9595.0
2018-11-14 14:15:00,44.7,44.87,44.7,44.8,26248.0,36.7,36.8396,36.7,36.7821,26248.0
2018-11-14 14:20:00,44.8,44.85,44.76,44.76,21729.0,36.7821,36.8232,36.7493,36.7493,21729.0
2018-11-14 14:25:00,44.75,44.76,44.65,44.66,24443.0,36.7411,36.7493,36.659,36.6672,24443.0
2018-11-14 14:30:00,44.66,44.7,44.58,44.63,37010.0,36.6672,36.7,36.6015,36.6425,37010.0
2018-11-14 14:35:00,44.63,44.75,44.61,44.67,16606.0,36.6425,36.7411,36.6261,36.6754,16606.0
2018-11-14 14:40:00,44.67,44.69,44.58,44.59,33350.0,36.6754,36.6918,36.6015,36.6097,33350.0
2018-11-14 14:45:00,44.58,44.73,44.58,44.71,21670.0,36.6015,36.7247,36.6015,36.7082,21670.0
2018-11-14 14:50:00,44.7,44.9,44.69,44.88,23232.0,36.7,36.8642,36.6918,36.8478,23232.0
2018-11-14 14:55:00,44.89,44.99,44.87,44.94,38726.0,36.856,36.9381,36.8396,36.8971,38726.0
2018-11-14 15:00:00,44.94,45.04,44.88,44.98,22692.0,36.8971,36.9792,36.8478,36.9299,22692.0
2018-11-14 15:05:00,44.99,45.06,44.92,44.93,68287.0,36.9381,36.9956,36.8806,36.8889,68287.0
2018-11-14 15:10:00,44.93,44.93,44.84,44.86,32432.0,36.8889,36.8889,36.815,36.8314,32432.0
2018-11-14 15:15:00,44.85,44.9,44.84,44.87,29991.0,36.8232,36.8642,36.815,36.8396,29991.0
2018-11-14 15:20:00,44.87,44.89,44.82,44.86,22363.0,36.8396,36.856,36.7985,36.8314,22363.0
2018-11-14 15:25:00,44.86,44.86,44.76,44.78,21879.0,36.8314,36.8314,36.7493,36.7657,21879.0
2018-11-14 15:30:00,44.76,44.8,44.69,44.72,32196.0,36.7493,36.7821,36.6918,36.7164,32196.0
2018-11-14 15:35:00,44.72,44.74,44.61,44.62,45435.0,36.7164,36.7329,36.6261,36.6343,45435.0
2018-11-14 15:40:00,44.61,44.68,44.58,44.61,39133.0,36.6261,36.6836,36.6015,36.6261,39133.0
2018-11-14 15:45:00,44.62,44.64,44.51,44.54,65217.0,36.6343,36.6508,36.544,36.5687,65217.0
2018-11-14 15:50:00,44.53,44.56,44.34,44.37,89295.0,36.5604,36.5851,36.4044,36.4291,89295.0
2018-11-14 15:55:00,44.36,44.41,44.2,44.34,154596.0,36.4209,36.4619,36.2895,36.4044,154596.0
2018-11-15 09:30:00,46.84,47.1,46.15,46.15,244083.0,38.457,38.6705,37.8905,37.8905,244083.0
2018-11-15 09:35:00,46.13,46.52,46.04,46.29,109693.0,37.8741,38.1943,37.8002,38.0055,109693.0
2018-11-15 09:40:00,46.29,46.49,46.07,46.48,108137.0,38.0055,38.1697,37.8248,38.1615,108137.0
2018-11-15 09:45:00,46.47,46.48,46.07,46.24,122221.0,38.1532,38.1615,37.8248,37.9644,122221.0
2018-11-15 09:50:00,46.23,46.32,45.96,45.96,101417.0,37.9562,38.0301,37.7345,37.7345,101417.0
2018-11-15 09:55:00,45.98,46.1,45.85,45.97,99982.0,37.7509,37.8495,37.6442,37.7427,99982.0
2018-11-15 10:00:00,45.96,46.03,45.88,45.88,59516.0,37.7345,37.792,37.6688,37.6688,59516.0
2018-11-15 10:05:00,45.88,45.9,45.73,45.8,75006.0,37.6688,37.6853,37.5457,37.6032,75006.0
2018-11-15 10:10:00,45.79,45.87,45.68,45.7,64206.0,37.5949,37.6606,37.5046,37.521,64206.0
2018-11-15 10:15:00,45.72,45.79,45.68,45.73,38829.0,37.5375,37.5949,37.5046,37.5457,38829.0
2018-11-15 10:20:00,45.72,45.8,45.57,45.61,45786.0,37.5375,37.6032,37.4143,37.4472,45786.0
2018-11-15 10:25:00,45.59,45.64,45.45,45.45,63509.0,37.4307,37.4718,37.3158,37.3158,63509.0
2018-11-15 10:30:00,45.45,45.45,45.26,45.28,47632.0,37.3158,37.3158,37.1598,37.1762,47632.0
2018-11-15 10:35:00,45.29,45.5,45.16,45.5,67152.0,37.1844,37.3568,37.0777,37.3568,67152.0
2018-11-15 10:40:00,45.51,45.63,45.5,45.52,51405.0,37.3651,37.4636,37.3568,37.3733,51405.0
2018-11-15 10:45:00,45.49,45.71,45.48,45.71,47532.0,37.3486,37.5293,37.3404,37.5293,47532.0
2018-11-15 10:50:00,45.72,45.78,45.68,45.77,46920.0,37.5375,37.5867,37.5046,37.5785,46920.0
2018-11-15 10:55:00,45.77,45.8,45.63,45.64,32145.0,37.5785,37.6032,37.4636,37.4718,32145.0
2018-11-15 11:00:00,45.64,45.84,45.6,45.84,33197.0,37.4718,37.636,37.4389,37.636,33197.0
2018-11-15 11:05:00,45.83,45.89,45.76,45.77,31514.0,37.6278,37.677,37.5703,37.5785,31514.0
2018-11-15 11:10:00,45.78,45.85,45.71,45.84,25331.0,37.5867,37.6442,37.5293,37.636,25331.0
2018-11-15 11:15:00,45.85,45.86,45.68,45.77,28277.0,37.6442,37.6524,37.5046,37.5785,28277.0
2018-11-15 11:20:00,45.78,45.92,45.75,45.85,70955.0,37.5867,37.7017,37.5621,37.6442,70955.0
2018-11-15 11:25:00,45.84,45.89,45.77,45.88,32453.0,37.636,37.677,37.5785,37.6688,32453.0
2018-11-15 11:30:00,45.88,46.05,45.86,46.03,43848.0,37.6688,37.8084,37.6524,37.792,43848.0
2018-11-15 11:35:00,46.04,46.05,45.95,46.01,75963.0,37.8002,37.8084,37.7263,37.7756,75963.0
2018-11-15 11:40:00,45.99,46.08,45.91,45.95,47348.0,37.7591,37.833,37.6935,37.7263,47348.0
2018-11-15 11:45:00,45.96,46.03,45.96,45.98,27815.0,37.7345,37.792,37.7345,37.7509,27815.0
2018-11-15 11:50:00,45.97,46.12,45.94,46.08,21224.0,37.7427,37.8659,37.7181,37.833,21224.0
2018-11-15 11:55:00,46.07,46.07,46.0,46.02,23965.0,37.8248,37.8248,37.7674,37.7838,23965.0
2018-11-15 12:00:00,46.04,46.11,45.98,46.11,25709.0,37.8002,37.8577,37.7509,37.8577,25709.0
2018-11-15 12:05:00,46.12,46.19,46.06,46.08,28705.0,37.8659,37.9234,37.8166,37.833,28705.0
2018-11-15 12:10:00,46.09,46.17,46.09,46.1,17325.0,37.8413,37.9069,37.8413,37.8495,17325.0
2018-11-15 12:15:00,46.09,46.09,46.02,46.05,17638.0,37.8413,37.8413,37.7838,37.8084,17638.0
2018-11-15 12:20:00,46.05,46.15,45.95,45.95,27398.0,37.8084,37.8905,37.7263,37.7263,27398.0
2018-11-15 12:25:00,45.95,46.01,45.83,45.97,35985.0,37.7263,37.7756,37.6278,37.7427,35985.0
2018-11-15 12:30:00,45.96,45.98,45.93,45.98,12229.0,37.7345,37.7509,37.7099,37.7509,12229.0
2018-11-15 12:35:00,45.98,46.1,45.94,46.1,19690.0,37.7509,37.8495,37.7181,37.8495,19690.0
2018-11-15 12:40:00,46.12,46.12,45.97,45.97,24949.0,37.8659,37.8659,37.7427,37.7427,24949.0
2018-11-15 12:45:00,45.97,45.97,45.86,45.92,16342.0,37.7427,37.7427,37.6524,37.7017,16342.0
2018-11-15 12:50:00,45.92,45.92,45.73,45.73,16216.0,37.7017,37.7017,37.5457,37.5457,16216.0
2018-11-15 12:55:00,45.74,45.79,45.69,45.79,12285.0,37.5539,37.5949,37.5128,37.5949,12285.0
2018-11-15 13:00:00,45.78,45.82,45.68,45.71,24027.0,37.5867,37.6196,37.5046,37.5293,24027.0
2018-11-15 13:05:00,45.7,45.73,45.6,45.61,24989.0,37.521,37.5457,37.4389,37.4472,24989.0
2018-11-15 13:10:00,45.63,45.66,45.6,45.62,16669.0,37.4636,37.4882,37.4389,37.4554,16669.0
2018-11-15 13:15:00,45.62,45.85,45.58,45.81,43947.0,37.4554,37.6442,37.4225,37.6114,43947.0
2018-11-15 13:20:00,45.8,46.18,45.8,46.11,50999.0,37.6032,37.9151,37.6032,37.8577,50999.0
2018-11-15 13:25:00,46.12,46.26,46.08,46.25,41929.0,37.8659,37.9808,37.833,37.9726,41929.0
2018-11-15 13:30:00,46.25,46.36,46.25,46.35,45089.0,37.9726,38.0629,37.9726,38.0547,45089.0
2018-11-15 13:35:00,46.35,46.35,46.13,46.14,29065.0,38.0547,38.0547,37.8741,37.8823,29065.0
2018-11-15 13:40:00,46.14,46.38,46.12,46.36,44014.0,37.8823,38.0793,37.8659,38.0629,44014.0
2018-11-15 13:45:00,46.36,46.44,46.25,46.25,32339.0,38.0629,38.1286,37.9726,37.9726,32339.0
2018-11-15 13:50:00,46.25,46.42,46.24,46.38,39227.0,37.9726,38.1122,37.9644,38.0793,39227.0
2018-11-15 13:55:00,46.37,46.49,46.37,46.47,29670.0,38.0711,38.1697,38.0711,38.1532,29670.0
2018-11-15 14:00:00,46.48,46.53,46.41,46.42,45444.0,38.1615,38.2025,38.104,38.1122,45444.0
2018-11-15 14:05:00,46.42,46.45,46.38,46.42,18095.0,38.1122,38.1368,38.0793,38.1122,18095.0
2018-11-15 14:10:00,46.41,46.54,46.38,46.54,30099.0,38.104,38.2107,38.0793,38.2107,30099.0
2018-11-15 14:15:00,46.54,46.54,46.41,46.49,17347.0,38.2107,38.2107,38.104,38.1697,17347.0
2018-11-15 14:20:00,46.48,46.55,46.46,46.49,19114.0,38.1615,38.2189,38.145,38.1697,19114.0
2018-11-15 14:25:00,46.49,46.72,46.49,46.66,43096.0,38.1697,38.3585,38.1697,38.3092,43096.0
2018-11-15 14:30:00,46.66,46.77,46.66,46.71,30008.0,38.3092,38.3996,38.3092,38.3503,30008.0
2018-11-15 14:35:00,46.7,46.71,46.54,46.58,22536.0,38.3421,38.3503,38.2107,38.2436,22536.0
2018-11-15 14:40:00,46.58,46.63,46.57,46.63,13495.0,38.2436,38.2846,38.2353,38.2846,13495.0
2018-11-15 14:45:00,46.62,46.74,46.62,46.72,19815.0,38.2764,38.3749,38.2764,38.3585,19815.0
2018-11-15 14:50:00,46.72,46.72,46.61,46.66,40465.0,38.3585,38.3585,38.2682,38.3092,40465.0
2018-11-15 14:55:00,46.65,46.68,46.59,46.65,22180.0,38.301,38.3257,38.2518,38.301,22180.0
2018-11-15 15:00:00,46.65,46.69,46.31,46.39,89084.0,38.301,38.3339,38.0219,38.0876,89084.0
2018-11-15 15:05:00,46.39,46.6,46.39,46.6,62568.0,38.0876,38.26,38.0876,38.26,62568.0
2018-11-15 15:10:00,46.61,46.74,46.57,46.72,57763.0,38.2682,38.3749,38.2353,38.3585,57763.0
2018-11-15 15:15:00,46.72,46.72,46.56,46.57,25241.0,38.3585,38.3585,38.2271,38.2353,25241.0
2018-11-15 15:20:00,46.55,46.57,46.44,46.51,36890.0,38.2189,38.2353,38.1286,38.1861,36890.0
2018-11-15 15:25:00,46.51,46.67,46.51,46.59,41858.0,38.1861,38.3174,38.1861,38.2518,41858.0
2018-11-15 15:30:00,46.59,46.74,46.59,46.61,38475.0,38.2518,38.3749,38.2518,38.2682,38475.0
2018-11-15 15:35:00,46.6,46.72,46.6,46.72,46462.0,38.26,38.3585,38.26,38.3585,46462.0
2018-11-15 15:40:00,46.72,46.8,46.69,46.78,68688.0,38.3585,38.4242,38.3339,38.4078,68688.0
2018-11-15 15:45:00,46.78,46.78,46.61,46.65,69779.0,38.4078,38.4078,38.2682,38.301,69779.0
2018-11-15 15:50:00,46.64,46.84,46.64,46.79,100603.0,38.2928,38.457,38.2928,38.416,100603.0
2018-11-15 15:55:00,46.78,46.83,46.6,46.77,124536.0,38.4078,38.4488,38.26,38.3996,124536.0
2018-11-16 09:30:00,46.49,46.64,46.27,46.32,52581.0,38.1697,38.2928,37.989,38.0301,52581.0
2018-11-16 09:35:00,46.32,46.36,46.14,46.22,109114.0,38.0301,38.0629,37.8823,37.948,109114.0
2018-11-16 09:40:00,46.22,46.4,46.21,46.3,29902.0,37.948,38.0958,37.9398,38.0137,29902.0
2018-11-16 09:45:00,46.31,46.69,46.3,46.68,29464.0,38.0219,38.3339,38.0137,38.3257,29464.0
2018-11-16 09:50:00,46.69,46.7,46.63,46.67,32016.0,38.3339,38.3421,38.2846,38.3174,32016.0
2018-11-16 09:55:00,46.66,46.67,46.54,46.65,22389.0,38.3092,38.3174,38.2107,38.301,22389.0
2018-11-16 10:00:00,46.64,46.66,46.57,46.63,26097.0,38.2928,38.3092,38.2353,38.2846,26097.0
2018-11-16 10:05:00,46.63,46.66,46.43,46.45,34419.0,38.2846,38.3092,38.1204,38.1368,34419.0
2018-11-16 10:10:00,46.44,46.55,46.44,46.55,20682.0,38.1286,38.2189,38.1286,38.2189,20682.0
2018-11-16 10:15:00,46.56,46.7,46.56,46.64,30475.0,38.2271,38.3421,38.2271,38.2928,30475.0
2018-11-16 10:20:00,46.65,46.66,46.61,46.63,21951.0,38.301,38.3092,38.2682,38.2846,21951.0
2018-11-16 10:25:00,46.64,46.69,46.55,46.56,18996.0,38.2928,38.3339,38.2189,38.2271,18996.0
2018-11-16 10:30:00,46.56,46.69,46.53,46.67,21408.0,38.2271,38.3339,38.2025,38.3174,21408.0
2018-11-16 10:35:00,46.66,46.75,46.64,46.69,21003.0,38.3092,38.3831,38.2928,38.3339,21003.0
2018-11-16 10:40:00,46.69,46.73,46.63,46.66,17627.0,38.3339,38.3667,38.2846,38.3092,17627.0
2018-11-16 10:45:00,46.66,46.69,46.55,46.6,14140.0,38.3092,38.3339,38.2189,38.26,14140.0
2018-11-16 10:50:00,46.6,46.6,46.53,46.59,14837.0,38.26,38.26,38.2025,38.2518,14837.0
2018-11-16 10:55:00,46.59,46.6,46.5,46.5,16434.0,38.2518,38.26,38.1779,38.1779,16434.0
2018-11-16 11:00:00,46.5,46.53,46.46,46.46,15496.0,38.1779,38.2025,38.145,38.145,15496.0
2018-11-16 11:05:00,46.47,46.47,46.42,46.44,20696.0,38.1532,38.1532,38.1122,38.1286,20696.0
2018-11-16 11:10:00,46.44,46.49,46.42,46.44,21895.0,38.1286,38.1697,38.1122,38.1286,21895.0
2018-11-16 11:15:00,46.44,46.54,46.42,46.5,21623.0,38.1286,38.2107,38.1122,38.1779,21623.0
2018-11-16 11:20:00,46.49,46.54,46.47,46.54,17280.0,38.1697,38.2107,38.1532,38.2107,17280.0
2018-11-16 11:25:00,46.55,46.58,46.52,46.52,11683.0,38.2189,38.2436,38.1943,38.1943,11683.0
2018-11-16 11:30:00,46.52,46.53,46.4,46.41,23964.0,38.1943,38.2025,38.0958,38.104,23964.0
2018-11-16 11:35:00,46.42,46.47,46.41,46.43,9766.0,38.1122,38.1532,38.104,38.1204,9766.0
2018-11-16 11:40:00,46.43,46.43,46.29,46.29,16653.0,38.1204,38.1204,38.0055,38.0055,16653.0
2018-11-16 11:45:00,46.31,46.32,46.24,46.26,18707.0,38.0219,38.0301,37.9644,37.9808,18707.0
2018-11-16 11:50:00,46.26,46.26,46.21,46.25,14949.0,37.9808,37.9808,37.9398,37.9726,14949.0
2018-11-16 11:55:00,46.24,46.31,46.23,46.26,15169.0,37.9644,38.0219,37.9562,37.9808,15169.0
2018-11-16 12:00:00,46.27,46.32,46.24,46.28,9464.0,37.989,38.0301,37.9644,37.9972,9464.0
2018-11-16 12:05:00,46.29,46.44,46.29,46.44,17759.0,38.0055,38.1286,38.0055,38.1286,17759.0
2018-11-16 12:10:00,46.43,46.47,46.42,46.46,7403.0,38.1204,38.1532,38.1122,38.145,7403.0
2018-11-16 12:15:00,46.47,46.47,46.37,46.42,11532.0,38.1532,38.1532,38.0711,38.1122,11532.0
2018-11-16 12:20:00,46.42,46.45,46.4,46.41,7304.0,38.1122,38.1368,38.0958,38.104,7304.0
2018-11-16 12:25:00,46.42,46.46,46.39,46.39,14763.0,38.1122,38.145,38.0876,38.0876,14763.0
2018-11-16 12:30:00,46.4,46.55,46.36,46.55,30391.0,38.0958,38.2189,38.0629,38.2189,30391.0
2018-11-16 12:35:00,46.55,46.74,46.54,46.66,63122.0,38.2189,38.3749,38.2107,38.3092,63122.0
2018-11-16 12:40:00,46.67,46.76,46.65,46.67,20694.0,38.3174,38.3913,38.301,38.3174,20694.0
2018-11-16 12:45:00,46.69,46.9,46.69,46.85,47537.0,38.3339,38.5063,38.3339,38.4652,47537.0
2018-11-16 12:50:00,46.86,46.86,46.78,46.78,17306.0,38.4734,38.4734,38.4078,38.4078,17306.0
2018-11-16 12:55:00,46.78,46.8,46.73,46.8,14100.0,38.4078,38.4242,38.3667,38.4242,14100.0
2018-11-16 13:00:00,46.79,46.81,46.63,46.65,25603.0,38.416,38.4324,38.2846,38.301,25603.0
2018-11-16 13:05:00,46.64,46.65,46.54,46.61,17725.0,38.2928,38.301,38.2107,38.2682,17725.0
2018-11-16 13:10:00,46.62,46.65,46.6,46.63,6573.0,38.2764,38.301,38.26,38.2846,6573.0
2018-11-16 13:15:00,46.62,46.64,46.58,46.61,8361.0,38.2764,38.2928,38.2436,38.2682,8361.0
2018-11-16 13:20:00,46.61,46.62,46.55,46.6,13909.0,38.2682,38.2764,38.2189,38.26,13909.0
2018-11-16 13:25:00,46.61,46.63,46.54,46.58,9159.0,38.2682,38.2846,38.2107,38.2436,9159.0
2018-11-16 13:30:00,46.59,46.61,46.57,46.59,11005.0,38.2518,38.2682,38.2353,38.2518,11005.0
2018-11-16 13:35:00,46.58,46.61,46.53,46.59,11506.0,38.2436,38.2682,38.2025,38.2518,11506.0
2018-11-16 13:40:00,46.59,46.63,46.49,46.57,31858.0,38.2518,38.2846,38.1697,38.2353,31858.0
2018-11-16 13:45:00,46.58,46.59,46.55,46.58,10075.0,38.2436,38.2518,38.2189,38.2436,10075.0
2018-11-16 13:50:00,46.58,46.61,46.54,46.55,14442.0,38.2436,38.2682,38.2107,38.2189,14442.0
2018-11-16 13:55:00,46.57,46.64,46.57,46.64,16906.0,38.2353,38.2928,38.2353,38.2928,16906.0
2018-11-16 14:00:00,46.64,46.71,46.64,46.69,17463.0,38.2928,38.3503,38.2928,38.3339,17463.0
2018-11-16 14:05:00,46.69,46.75,46.66,46.67,16457.0,38.3339,38.3831,38.3092,38.3174,16457.0
2018-11-16 14:10:00,46.67,46.71,46.61,46.61,28661.0,38.3174,38.3503,38.2682,38.2682,28661.0
2018-11-16 14:15:00,46.6,46.66,46.56,46.64,20092.0,38.26,38.3092,38.2271,38.2928,20092.0
2018-11-16 14:20:00,46.64,46.65,46.6,46.6,15664.0,38.2928,38.301,38.26,38.26,15664.0
2018-11-16 14:25:00,46.6,46.79,46.59,46.76,29918.0,38.26,38.416,38.2518,38.3913,29918.0
2018-11-16 14:30:00,46.76,46.81,46.76,46.8,17216.0,38.3913,38.4324,38.3913,38.4242,17216.0
2018-11-16 14:35:00,46.79,46.85,46.78,46.85,21533.0,38.416,38.4652,38.4078,38.4652,21533.0
2018-11-16 14:40:00,46.85,46.85,46.81,46.83,17025.0,38.4652,38.4652,38.4324,38.4488,17025.0
2018-11-16 14:45:00,46.83,46.89,46.83,46.88,21640.0,38.4488,38.4981,38.4488,38.4899,21640.0
2018-11-16 14:50:00,46.89,46.92,46.85,46.92,27941.0,38.4981,38.5227,38.4652,38.5227,27941.0
2018-11-16 14:55:00,46.93,46.94,46.85,46.89,17284.0,38.5309,38.5391,38.4652,38.4981,17284.0
2018-11-16 15:00:00,46.9,46.9,46.8,46.8,27418.0,38.5063,38.5063,38.4242,38.4242,27418.0
2018-11-16 15:05:00,46.79,46.81,46.76,46.77,26539.0,38.416,38.4324,38.3913,38.3996,26539.0
2018-11-16 15:10:00,46.76,46.88,46.75,46.88,23450.0,38.3913,38.4899,38.3831,38.4899,23450.0
2018-11-16 15:15:00,46.88,46.99,46.88,46.99,35680.0,38.4899,38.5802,38.4899,38.5802,35680.0
2018-11-16 15:20:00,46.99,47.04,46.98,46.98,51425.0,38.5802,38.6212,38.572,38.572,51425.0
2018-11-16 15:25:00,46.98,47.01,46.91,46.91,32283.0,38.572,38.5966,38.5145,38.5145,32283.0
2018-11-16 15:30:00,46.91,46.91,46.77,46.77,32008.0,38.5145,38.5145,38.3996,38.3996,32008.0
2018-11-16 15:35:00,46.77,46.8,46.76,46.78,34548.0,38.3996,38.4242,38.3913,38.4078,34548.0
2018-11-16 15:40:00,46.78,46.78,46.71,46.72,34009.0,38.4078,38.4078,38.3503,38.3585,34009.0
2018-11-16 15:45:00,46.72,46.74,46.6,46.6,48560.0,38.3585,38.3749,38.26,38.26,48560.0
2018-11-16 15:50:00,46.61,46.63,46.52,46.59,72812.0,38.2682,38.2846,38.1943,38.2518,72812.0
2018-11-16 15:55:00,46.58,46.58,46.32,46.32,221312.0,38.2436,38.2436,38.0301,38.0301,221312.0
2018-11-19 09:30:00,46.4,46.41,46.28,46.33,28346.0,38.0958,38.104,37.9972,38.0383,28346.0
2018-11-19 09:35:00,46.34,46.44,46.25,46.4,22283.0,38.0465,38.1286,37.9726,38.0958,22283.0
2018-11-19 09:40:00,46.4,46.58,46.37,46.46,26856.0,38.0958,38.2436,38.0711,38.145,26856.0
2018-11-19 09:45:00,46.45,46.5,46.39,46.44,19619.0,38.1368,38.1779,38.0876,38.1286,19619.0
2018-11-19 09:50:00,46.44,46.47,46.32,46.33,20041.0,38.1286,38.1532,38.0301,38.0383,20041.0
2018-11-19 09:55:00,46.32,46.39,46.21,46.35,20199.0,38.0301,38.0876,37.9398,38.0547,20199.0
2018-11-19 10:00:00,46.33,46.34,46.27,46.27,14900.0,38.0383,38.0465,37.989,37.989,14900.0
2018-11-19 10:05:00,46.27,46.28,46.14,46.15,24617.0,37.989,37.9972,37.8823,37.8905,24617.0
2018-11-19 10:10:00,46.15,46.22,46.15,46.16,17505.0,37.8905,37.948,37.8905,37.8987,17505.0
2018-11-19 10:15:00,46.15,46.21,46.06,46.06,17785.0,37.8905,37.9398,37.8166,37.8166,17785.0
2018-11-19 10:20:00,46.04,46.06,45.91,45.96,18735.0,37.8002,37.8166,37.6935,37.7345,18735.0
2018-11-19 10:25:00,45.94,45.99,45.92,45.98,13425.0,37.7181,37.7591,37.7017,37.7509,13425.0
2018-11-19 10:30:00,45.98,45.99,45.71,45.76,44681.0,37.7509,37.7591,37.5293,37.5703,44681.0
2018-11-19 10:35:00,45.78,45.85,45.73,45.85,14846.0,37.5867,37.6442,37.5457,37.6442,14846.0
2018-11-19 10:40:00,45.84,45.87,45.8,45.84,16405.0,37.636,37.6606,37.6032,37.636,16405.0
2018-11-19 10:45:00,45.88,45.89,45.79,45.84,29934.0,37.6688,37.677,37.5949,37.636,29934.0
2018-11-19 10:50:00,45.83,46.09,45.83,46.09,36188.0,37.6278,37.8413,37.6278,37.8413,36188.0
2018-11-19 10:55:00,46.09,46.1,46.05,46.06,12194.0,37.8413,37.8495,37.8084,37.8166,12194.0
2018-11-19 11:00:00,46.06,46.1,45.97,45.99,19179.0,37.8166,37.8495,37.7427,37.7591,19179.0
2018-11-19 11:05:00,45.99,46.04,45.95,45.97,14283.0,37.7591,37.8002,37.7263,37.7427,14283.0
2018-11-19 11:10:00,45.97,45.98,45.92,45.93,12108.0,37.7427,37.7509,37.7017,37.7099,12108.0
2018-11-19 11:15:00,45.89,45.93,45.86,45.92,10295.0,37.677,37.7099,37.6524,37.7017,10295.0
2018-11-19 11:20:00,45.91,45.98,45.88,45.93,16200.0,37.6935,37.7509,37.6688,37.7099,16200.0
2018-11-19 11:25:00,45.89,45.89,45.82,45.86,14818.0,37.677,37.677,37.6196,37.6524,14818.0
2018-11-19 11:30:00,45.84,45.86,45.8,45.85,10578.0,37.636,37.6524,37.6032,37.6442,10578.0
2018-11-19 11:35:00,45.85,45.92,45.84,45.86,11594.0,37.6442,37.7017,37.636,37.6524,11594.0
2018-11-19 11:40:00,45.85,45.9,45.8,45.88,9705.0,37.6442,37.6853,37.6032,37.6688,9705.0
2018-11-19 11:45:00,45.89,45.92,45.85,45.87,11185.0,37.677,37.7017,37.6442,37.6606,11185.0
2018-11-19 11:50:00,45.87,45.9,45.64,45.65,26647.0,37.6606,37.6853,37.4718,37.48,26647.0
2018-11-19 11:55:00,45.66,45.78,45.66,45.76,12808.0,37.4882,37.5867,37.4882,37.5703,12808.0
2018-11-19 12:00:00,45.78,45.81,45.64,45.65,17398.0,37.5867,37.6114,37.4718,37.48,17398.0
2018-11-19 12:05:00,45.64,45.67,45.55,45.61,13515.0,37.4718,37.4964,37.3979,37.4472,13515.0
2018-11-19 12:10:00,45.62,45.73,45.62,45.64,13888.0,37.4554,37.5457,37.4554,37.4718,13888.0
2018-11-19 12:15:00,45.65,45.72,45.64,45.71,13703.0,37.48,37.5375,37.4718,37.5293,13703.0
2018-11-19 12:20:00,45.72,45.76,45.67,45.68,14923.0,37.5375,37.5703,37.4964,37.5046,14923.0
2018-11-19 12:25:00,45.67,45.69,45.59,45.67,14300.0,37.4964,37.5128,37.4307,37.4964,14300.0
2018-11-19 12:30:00,45.65,45.65,45.54,45.58,12877.0,37.48,37.48,37.3897,37.4225,12877.0
2018-11-19 12:35:00,45.58,45.68,45.58,45.68,16206.0,37.4225,37.5046,37.4225,37.5046,16206.0
2018-11-19 12:40:00,45.69,45.71,45.67,45.67,8524.0,37.5128,37.5293,37.4964,37.4964,8524.0
2018-11-19 12:45:00,45.66,45.67,45.61,45.63,3800.0,37.4882,37.4964,37.4472,37.4636,3800.0
2018-11-19 12:50:00,45.63,45.66,45.54,45.62,11000.0,37.4636,37.4882,37.3897,37.4554,11000.0
2018-11-19 12:55:00,45.6,45.66,45.57,45.61,9811.0,37.4389,37.4882,37.4143,37.4472,9811.0
2018-11-19 13:00:00,45.6,45.6,45.54,45.57,10260.0,37.4389,37.4389,37.3897,37.4143,10260.0
2018-11-19 13:05:00,45.58,45.62,45.44,45.45,13554.0,37.4225,37.4554,37.3076,37.3158,13554.0
2018-11-19 13:10:00,45.45,45.53,45.41,45.43,13852.0,37.3158,37.3815,37.283,37.2994,13852.0
2018-11-19 13:15:00,45.4,45.46,45.34,45.45,14272.0,37.2747,37.324,37.2255,37.3158,14272.0
2018-11-19 13:20:00,45.44,45.48,45.36,45.37,16203.0,37.3076,37.3404,37.2419,37.2501,16203.0
2018-11-19 13:25:00,45.36,45.39,45.32,45.35,13448.0,37.2419,37.2665,37.2091,37.2337,13448.0
2018-11-19 13:30:00,45.35,45.38,45.25,45.3,17200.0,37.2337,37.2583,37.1516,37.1926,17200.0
2018-11-19 13:35:00,45.29,45.56,45.29,45.54,21277.0,37.1844,37.4061,37.1844,37.3897,21277.0
2018-11-19 13:40:00,45.53,45.59,45.49,45.59,12502.0,37.3815,37.4307,37.3486,37.4307,12502.0
2018-11-19 13:45:00,45.6,45.6,45.51,45.55,14610.0,37.4389,37.4389,37.3651,37.3979,14610.0
2018-11-19 13:50:00,45.55,45.56,45.46,45.47,14563.0,37.3979,37.4061,37.324,37.3322,14563.0
2018-11-19 13:55:00,45.47,45.51,45.43,45.43,9267.0,37.3322,37.3651,37.2994,37.2994,9267.0
2018-11-19 14:00:00,45.43,45.44,45.32,45.33,23301.0,37.2994,37.3076,37.2091,37.2173,23301.0
2018-11-19 14:05:00,45.32,45.5,45.32,45.49,16253.0,37.2091,37.3568,37.2091,37.3486,16253.0
2018-11-19 14:10:00,45.49,45.51,45.45,45.49,19300.0,37.3486,37.3651,37.3158,37.3486,19300.0
2018-11-19 14:15:00,45.49,45.59,45.42,45.57,18185.0,37.3486,37.4307,37.2912,37.4143,18185.0
2018-11-19 14:20:00,45.57,45.6,45.53,45.59,23800.0,37.4143,37.4389,37.3815,37.4307,23800.0
2018-11-19 14:25:00,45.59,45.69,45.59,45.65,17280.0,37.4307,37.5128,37.4307,37.48,17280.0
2018-11-19 14:30:00,45.64,45.64,45.53,45.61,12955.0,37.4718,37.4718,37.3815,37.4472,12955.0
2018-11-19 14:35:00,45.61,45.7,45.54,45.7,20686.0,37.4472,37.521,37.3897,37.521,20686.0
2018-11-19 14:40:00,45.7,45.77,45.69,45.71,27814.0,37.521,37.5785,37.5128,37.5293,27814.0
2018-11-19 14:45:00,45.71,45.77,45.65,45.73,26745.0,37.5293,37.5785,37.48,37.5457,26745.0
2018-11-19 14:50:00,45.73,45.76,45.67,45.76,22290.0,37.5457,37.5703,37.4964,37.5703,22290.0
2018-11-19 14:55:00,45.77,45.78,45.71,45.74,13988.0,37.5785,37.5867,37.5293,37.5539,13988.0
2018-11-19 15:00:00,45.74,45.78,45.66,45.76,19447.0,37.5539,37.5867,37.4882,37.5703,19447.0
2018-11-19 15:05:00,45.76,45.8,45.73,45.77,13805.0,37.5703,37.6032,37.5457,37.5785,13805.0
2018-11-19 15:10:00,45.77,45.94,45.77,45.93,22685.0,37.5785,37.7181,37.5785,37.7099,22685.0
2018-11-19 15:15:00,45.93,45.95,45.87,45.92,31944.0,37.7099,37.7263,37.6606,37.7017,31944.0
2018-11-19 15:20:00,45.92,45.95,45.89,45.89,15838.0,37.7017,37.7263,37.677,37.677,15838.0
2018-11-19 15:25:00,45.9,45.9,45.79,45.83,17963.0,37.6853,37.6853,37.5949,37.6278,17963.0
2018-11-19 15:30:00,45.84,45.85,45.75,45.75,20480.0,37.636,37.6442,37.5621,37.5621,20480.0
2018-11-19 15:35:00,45.74,45.74,45.66,45.68,21284.0,37.5539,37.5539,37.4882,37.5046,21284.0
2018-11-19 15:40:00,45.68,45.68,45.6,45.63,27858.0,37.5046,37.5046,37.4389,37.4636,27858.0
2018-11-19 15:45:00,45.63,45.66,45.56,45.65,50103.0,37.4636,37.4882,37.4061,37.48,50103.0
2018-11-19 15:50:00,45.65,45.65,45.54,45.63,62515.0,37.48,37.48,37.3897,37.4636,62515.0
2018-11-19 15:55:00,45.63,45.74,45.62,45.74,107453.0,37.4636,37.5539,37.4554,37.5539,107453.0
2018-11-20 09:30:00,44.94,45.26,44.84,45.21,55609.0,36.8971,37.1598,36.815,37.1187,55609.0
2018-11-20 09:35:00,45.23,45.24,45.02,45.15,72395.0,37.1352,37.1434,36.9627,37.0695,72395.0
2018-11-20 09:40:00,45.16,45.27,45.1,45.13,29728.0,37.0777,37.168,37.0284,37.0531,29728.0
2018-11-20 09:45:00,45.11,45.11,44.92,44.98,28375.0,37.0366,37.0366,36.8806,36.9299,28375.0
2018-11-20 09:50:00,44.97,44.98,44.72,44.78,26988.0,36.9217,36.9299,36.7164,36.7657,26988.0
2018-11-20 09:55:00,44.77,44.82,44.64,44.77,40516.0,36.7575,36.7985,36.6508,36.7575,40516.0
2018-11-20 10:00:00,44.76,44.82,44.71,44.76,20707.0,36.7493,36.7985,36.7082,36.7493,20707.0
2018-11-20 10:05:00,44.73,44.78,44.59,44.64,21826.0,36.7247,36.7657,36.6097,36.6508,21826.0
2018-11-20 10:10:00,44.62,44.68,44.4,44.41,46671.0,36.6343,36.6836,36.4537,36.4619,46671.0
2018-11-20 10:15:00,44.4,44.63,44.33,44.63,46258.0,36.4537,36.6425,36.3962,36.6425,46258.0
2018-11-20 10:20:00,44.63,44.78,44.62,44.72,25682.0,36.6425,36.7657,36.6343,36.7164,25682.0
2018-11-20 10:25:00,44.7,44.85,44.7,44.79,23312.0,36.7,36.8232,36.7,36.7739,23312.0
2018-11-20 10:30:00,44.79,44.85,44.69,44.77,18886.0,36.7739,36.8232,36.6918,36.7575,18886.0
2018-11-20 10:35:00,44.78,44.91,44.75,44.9,34335.0,36.7657,36.8724,36.7411,36.8642,34335.0
2018-11-20 10:40:00,44.89,44.98,44.86,44.96,30393.0,36.856,36.9299,36.8314,36.9135,30393.0
2018-11-20 10:45:00,44.96,44.96,44.85,44.94,14189.0,36.9135,36.9135,36.8232,36.8971,14189.0
2018-11-20 10:50:00,44.93,45.06,44.9,45.03,21954.0,36.8889,36.9956,36.8642,36.971,21954.0
2018-11-20 10:55:00,45.05,45.14,45.05,45.09,21161.0,36.9874,37.0613,36.9874,37.0202,21161.0
2018-11-20 11:00:00,45.1,45.12,44.88,44.88,14787.0,37.0284,37.0449,36.8478,36.8478,14787.0
2018-11-20 11:05:00,44.88,45.05,44.87,45.0,14559.0,36.8478,36.9874,36.8396,36.9463,14559.0
2018-11-20 11:10:00,44.99,45.03,44.88,44.88,7401.0,36.9381,36.971,36.8478,36.8478,7401.0
2018-11-20 11:15:00,44.87,44.87,44.75,44.75,7779.0,36.8396,36.8396,36.7411,36.7411,7779.0
2018-11-20 11:20:00,44.73,44.79,44.7,44.73,7770.0,36.7247,36.7739,36.7,36.7247,7770.0
2018-11-20 11:25:00,44.72,44.78,44.63,44.66,17107.0,36.7164,36.7657,36.6425,36.6672,17107.0
2018-11-20 11:30:00,44.67,44.7,44.62,44.63,14779.0,36.6754,36.7,36.6343,36.6425,14779.0
2018-11-20 11:35:00,44.65,44.92,44.65,44.92,18258.0,36.659,36.8806,36.659,36.8806,18258.0
2018-11-20 11:40:00,44.94,45.05,44.9,45.02,21561.0,36.8971,36.9874,36.8642,36.9627,21561.0
2018-11-20 11:45:00,45.04,45.05,44.9,44.9,8252.0,36.9792,36.9874,36.8642,36.8642,8252.0
2018-11-20 11:50:00,44.89,44.92,44.85,44.89,8150.0,36.856,36.8806,36.8232,36.856,8150.0
2018-11-20 11:55:00,44.88,45.01,44.87,44.94,17033.0,36.8478,36.9545,36.8396,36.8971,17033.0
2018-11-20 12:00:00,44.96,45.06,44.88,45.06,76018.0,36.9135,36.9956,36.8478,36.9956,76018.0
2018-11-20 12:05:00,45.05,45.05,44.9,44.95,12812.0,36.9874,36.9874,36.8642,36.9053,12812.0
2018-11-20 12:10:00,44.93,44.93,44.86,44.88,12840.0,36.8889,36.8889,36.8314,36.8478,12840.0
2018-11-20 12:15:00,44.88,44.9,44.82,44.86,12864.0,36.8478,36.8642,36.7985,36.8314,12864.0
2018-11-20 12:20:00,44.83,44.85,44.77,44.83,4025.0,36.8068,36.8232,36.7575,36.8068,4025.0
2018-11-20 12:25:00,44.83,45.03,44.82,45.01,20381.0,36.8068,36.971,36.7985,36.9545,20381.0
2018-11-20 12:30:00,45.02,45.08,44.99,44.99,11400.0,36.9627,37.012,36.9381,36.9381,11400.0
2018-11-20 12:35:00,45.01,45.01,44.87,44.9,12137.0,36.9545,36.9545,36.8396,36.8642,12137.0
2018-11-20 12:40:00,44.88,44.91,44.86,44.87,9265.0,36.8478,36.8724,36.8314,36.8396,9265.0
2018-11-20 12:45:00,44.87,44.87,44.8,44.82,9636.0,36.8396,36.8396,36.7821,36.7985,9636.0
2018-11-20 12:50:00,44.81,44.86,44.79,44.85,6102.0,36.7903,36.8314,36.7739,36.8232,6102.0
2018-11-20 12:55:00,44.84,44.84,44.75,44.77,9149.0,36.815,36.815,36.7411,36.7575,9149.0
2018-11-20 13:00:00,44.75,44.81,44.73,44.75,7880.0,36.7411,36.7903,36.7247,36.7411,7880.0
2018-11-20 13:05:00,44.75,44.82,44.75,44.77,9905.0,36.7411,36.7985,36.7411,36.7575,9905.0
2018-11-20 13:10:00,44.76,44.79,44.65,44.7,11344.0,36.7493,36.7739,36.659,36.7,11344.0
2018-11-20 13:15:00,44.7,44.74,44.57,44.57,18632.0,36.7,36.7329,36.5933,36.5933,18632.0
2018-11-20 13:20:00,44.57,44.57,44.47,44.49,20343.0,36.5933,36.5933,36.5112,36.5276,20343.0
2018-11-20 13:25:00,44.49,44.62,44.49,44.58,13505.0,36.5276,36.6343,36.5276,36.6015,13505.0
2018-11-20 13:30:00,44.57,44.64,44.55,44.62,9112.0,36.5933,36.6508,36.5769,36.6343,9112.0
2018-11-20 13:35:00,44.62,44.62,44.49,44.53,6500.0,36.6343,36.6343,36.5276,36.5604,6500.0
2018-11-20 13:40:00,44.52,44.71,44.51,44.64,13830.0,36.5522,36.7082,36.544,36.6508,13830.0
2018-11-20 13:45:00,44.64,44.67,44.61,44.63,9890.0,36.6508,36.6754,36.6261,36.6425,9890.0
2018-11-20 13:50:00,44.62,44.66,44.58,44.58,10620.0,36.6343,36.6672,36.6015,36.6015,10620.0
2018-11-20 13:55:00,44.58,44.62,44.53,44.53,15455.0,36.6015,36.6343,36.5604,36.5604,15455.0
2018-11-20 14:00:00,44.51,44.52,44.38,44.38,30017.0,36.544,36.5522,36.4373,36.4373,30017.0
2018-11-20 14:05:00,44.38,44.4,44.3,44.3,43125.0,36.4373,36.4537,36.3716,36.3716,43125.0
2018-11-20 14:10:00,44.3,44.55,44.3,44.55,28022.0,36.3716,36.5769,36.3716,36.5769,28022.0
2018-11-20 14:15:00,44.54,44.57,44.49,44.5,15807.0,36.5687,36.5933,36.5276,36.5358,15807.0
2018-11-20 14:20:00,44.5,44.5,44.38,44.41,10390.0,36.5358,36.5358,36.4373,36.4619,10390.0
2018-11-20 14:25:00,44.43,44.49,44.35,44.37,16795.0,36.4783,36.5276,36.4127,36.4291,16795.0
2018-11-20 14:30:00,44.38,44.59,44.35,44.59,23797.0,36.4373,36.6097,36.4127,36.6097,23797.0
2018-11-20 14:35:00,44.59,44.62,44.58,44.58,13964.0,36.6097,36.6343,36.6015,36.6015,13964.0
2018-11-20 14:40:00,44.58,44.6,44.44,44.44,20674.0,36.6015,36.6179,36.4866,36.4866,20674.0
2018-11-20 14:45:00,44.45,44.49,44.38,44.39,12587.0,36.4948,36.5276,36.4373,36.4455,12587.0
2018-11-20 14:50:00,44.39,44.47,44.38,44.4,17612.0,36.4455,36.5112,36.4373,36.4537,17612.0
2018-11-20 14:55:00,44.39,44.47,44.34,44.43,17796.0,36.4455,36.5112,36.4044,36.4783,17796.0
2018-11-20 15:00:00,44.43,44.53,44.26,44.28,23911.0,36.4783,36.5604,36.3388,36.3552,23911.0
2018-11-20 15:05:00,44.27,44.27,44.14,44.27,33305.0,36.347,36.347,36.2402,36.347,33305.0
2018-11-20 15:10:00,44.25,44.36,44.22,44.29,30197.0,36.3306,36.4209,36.3059,36.3634,30197.0
2018-11-20 15:15:00,44.3,44.46,44.25,44.41,36189.0,36.3716,36.503,36.3306,36.4619,36189.0
2018-11-20 15:20:00,44.41,44.49,44.41,44.43,20842.0,36.4619,36.5276,36.4619,36.4783,20842.0
2018-11-20 15:25:00,44.43,44.53,44.34,44.49,26002.0,36.4783,36.5604,36.4044,36.5276,26002.0
2018-11-20 15:30:00,44.48,44.49,44.38,44.48,18832.0,36.5194,36.5276,36.4373,36.5194,18832.0
2018-11-20 15:35:00,44.47,44.58,44.46,44.58,33959.0,36.5112,36.6015,36.503,36.6015,33959.0
2018-11-20 15:40:00,44.58,44.58,44.42,44.45,29952.0,36.6015,36.6015,36.4701,36.4948,29952.0
2018-11-20 15:45:00,44.44,44.47,44.34,44.36,55686.0,36.4866,36.5112,36.4044,36.4209,55686.0
2018-11-20 15:50:00,44.37,44.41,44.3,44.39,62864.0,36.4291,36.4619,36.3716,36.4455,62864.0
2018-11-20 15:55:00,44.38,44.53,44.36,44.48,83519.0,36.4373,36.5604,36.4209,36.5194,83519.0
2018-11-21 09:30:00,44.79,45.03,44.75,44.96,21398.0,36.7739,36.971,36.7411,36.9135,21398.0
2018-11-21 09:35:00,44.99,45.03,44.75,44.76,11874.0,36.9381,36.971,36.7411,36.7493,11874.0
2018-11-21 09:40:00,44.76,44.78,44.61,44.74,11855.0,36.7493,36.7657,36.6261,36.7329,11855.0
2018-11-21 09:45:00,44.7,44.76,44.59,44.59,12145.0,36.7,36.7493,36.6097,36.6097,12145.0
2018-11-21 09:50:00,44.59,44.59,44.4,44.56,16345.0,36.6097,36.6097,36.4537,36.5851,16345.0
2018-11-21 09:55:00,44.56,44.7,44.56,44.69,33993.0,36.5851,36.7,36.5851,36.6918,33993.0
2018-11-21 10:00:00,44.69,44.87,44.69,44.83,50782.0,36.6918,36.8396,36.6918,36.8068,50782.0
2018-11-21 10:05:00,44.83,44.87,44.64,44.65,26272.0,36.8068,36.8396,36.6508,36.659,26272.0
2018-11-21 10:10:00,44.65,44.66,44.51,44.54,18121.0,36.659,36.6672,36.544,36.5687,18121.0
2018-11-21 10:15:00,44.52,44.67,44.52,44.64,12972.0,36.5522,36.6754,36.5522,36.6508,12972.0
2018-11-21 10:20:00,44.64,44.72,44.57,44.72,10862.0,36.6508,36.7164,36.5933,36.7164,10862.0
2018-11-21 10:25:00,44.73,44.79,44.72,44.73,13720.0,36.7247,36.7739,36.7164,36.7247,13720.0
2018-11-21 10:30:00,44.72,44.79,44.67,44.72,12824.0,36.7164,36.7739,36.6754,36.7164,12824.0
2018-11-21 10:35:00,44.73,44.75,44.59,44.59,12395.0,36.7247,36.7411,36.6097,36.6097,12395.0
2018-11-21 10:40:00,44.6,44.62,44.51,44.51,7844.0,36.6179,36.6343,36.544,36.544,7844.0
2018-11-21 10:45:00,44.5,44.54,44.43,44.53,22470.0,36.5358,36.5687,36.4783,36.5604,22470.0
2018-11-21 10:50:00,44.54,44.58,44.49,44.57,14105.0,36.5687,36.6015,36.5276,36.5933,14105.0
2018-11-21 10:55:00,44.57,44.61,44.52,44.57,5900.0,36.5933,36.6261,36.5522,36.5933,5900.0
2018-11-21 11:00:00,44.56,44.61,44.48,44.6,12362.0,36.5851,36.6261,36.5194,36.6179,12362.0
2018-11-21 11:05:00,44.6,44.65,44.6,44.65,5081.0,36.6179,36.659,36.6179,36.659,5081.0
2018-11-21 11:10:00,44.66,44.76,44.66,44.76,10721.0,36.6672,36.7493,36.6672,36.7493,10721.0
2018-11-21 11:15:00,44.75,44.78,44.72,44.78,4600.0,36.7411,36.7657,36.7164,36.7657,4600.0
2018-11-21 11:20:00,44.78,44.79,44.76,44.76,5133.0,36.7657,36.7739,36.7493,36.7493,5133.0
2018-11-21 11:25:00,44.77,44.8,44.73,44.74,12635.0,36.7575,36.7821,36.7247,36.7329,12635.0
2018-11-21 11:30:00,44.75,44.79,44.7,44.7,7724.0,36.7411,36.7739,36.7,36.7,7724.0
2018-11-21 11:35:00,44.69,44.7,44.66,44.67,6700.0,36.6918,36.7,36.6672,36.6754,6700.0
2018-11-21 11:40:00,44.67,44.67,44.63,44.66,4545.0,36.6754,36.6754,36.6425,36.6672,4545.0
2018-11-21 11:45:00,44.64,44.72,44.63,44.72,6370.0,36.6508,36.7164,36.6425,36.7164,6370.0
2018-11-21 11:50:00,44.72,44.76,44.72,44.73,5900.0,36.7164,36.7493,36.7164,36.7247,5900.0
2018-11-21 11:55:00,44.72,44.72,44.62,44.63,14850.0,36.7164,36.7164,36.6343,36.6425,14850.0
2018-11-21 12:00:00,44.63,44.67,44.58,44.6,6110.0,36.6425,36.6754,36.6015,36.6179,6110.0
2018-11-21 12:05:00,44.58,44.6,44.57,44.58,9604.0,36.6015,36.6179,36.5933,36.6015,9604.0
2018-11-21 12:10:00,44.58,44.68,44.58,44.66,11115.0,36.6015,36.6836,36.6015,36.6672,11115.0
2018-11-21 12:15:00,44.67,44.71,44.65,44.71,11543.0,36.6754,36.7082,36.659,36.7082,11543.0
2018-11-21 12:20:00,44.71,44.72,44.67,44.69,10781.0,36.7082,36.7164,36.6754,36.6918,10781.0
2018-11-21 12:25:00,44.69,44.78,44.69,44.78,14676.0,36.6918,36.7657,36.6918,36.7657,14676.0
2018-11-21 12:30:00,44.78,44.81,44.75,44.78,17045.0,36.7657,36.7903,36.7411,36.7657,17045.0
2018-11-21 12:35:00,44.79,44.81,44.76,44.81,12266.0,36.7739,36.7903,36.7493,36.7903,12266.0
2018-11-21 12:40:00,44.82,44.9,44.82,44.85,7351.0,36.7985,36.8642,36.7985,36.8232,7351.0
2018-11-21 12:45:00,44.85,44.91,44.84,44.91,4400.0,36.8232,36.8724,36.815,36.8724,4400.0
2018-11-21 12:50:00,44.9,44.94,44.9,44.93,8961.0,36.8642,36.8971,36.8642,36.8889,8961.0
2018-11-21 12:55:00,44.93,44.95,44.9,44.91,7095.0,36.8889,36.9053,36.8642,36.8724,7095.0
2018-11-21 13:00:00,44.92,44.93,44.9,44.93,7926.0,36.8806,36.8889,36.8642,36.8889,7926.0
2018-11-21 13:05:00,44.93,44.96,44.93,44.93,5126.0,36.8889,36.9135,36.8889,36.8889,5126.0
2018-11-21 13:10:00,44.92,44.97,44.92,44.97,2845.0,36.8806,36.9217,36.8806,36.9217,2845.0
2018-11-21 13:15:00,44.98,45.0,44.94,44.96,10809.0,36.9299,36.9463,36.8971,36.9135,10809.0
2018-11-21 13:20:00,44.95,44.95,44.89,44.92,12047.0,36.9053,36.9053,36.856,36.8806,12047.0
2018-11-21 13:25:00,44.92,44.95,44.9,44.95,13378.0,36.8806,36.9053,36.8642,36.9053,13378.0
2018-11-21 13:30:00,44.96,44.99,44.96,44.98,10312.0,36.9135,36.9381,36.9135,36.9299,10312.0
2018-11-21 13:35:00,44.97,45.03,44.96,45.03,22824.0,36.9217,36.971,36.9135,36.971,22824.0
2018-11-21 13:40:00,45.03,45.07,45.03,45.04,17165.0,36.971,37.0038,36.971,36.9792,17165.0
2018-11-21 13:45:00,45.05,45.05,44.99,45.03,7302.0,36.9874,36.9874,36.9381,36.971,7302.0
2018-11-21 13:50:00,45.02,45.02,45.01,45.02,7793.0,36.9627,36.9627,36.9545,36.9627,7793.0
2018-11-21 13:55:00,45.02,45.06,44.99,45.05,10338.0,36.9627,36.9956,36.9381,36.9874,10338.0
2018-11-21 14:00:00,45.05,45.05,44.99,45.01,11341.0,36.9874,36.9874,36.9381,36.9545,11341.0
2018-11-21 14:05:00,45.03,45.1,45.03,45.1,8597.0,36.971,37.0284,36.971,37.0284,8597.0
2018-11-21 14:10:00,45.09,45.13,45.09,45.12,8376.0,37.0202,37.0531,37.0202,37.0449,8376.0
2018-11-21 14:15:00,45.12,45.12,45.05,45.09,13700.0,37.0449,37.0449,36.9874,37.0202,13700.0
2018-11-21 14:20:00,45.09,45.11,45.08,45.08,11365.0,37.0202,37.0366,37.012,37.012,11365.0
2018-11-21 14:25:00,45.09,45.16,45.09,45.15,9110.0,37.0202,37.0777,37.0202,37.0695,9110.0
2018-11-21 14:30:00,45.15,45.17,45.12,45.13,11906.0,37.0695,37.0859,37.0449,37.0531,11906.0
2018-11-21 14:35:00,45.13,45.13,45.03,45.03,7058.0,37.0531,37.0531,36.971,36.971,7058.0
2018-11-21 14:40:00,45.03,45.1,45.02,45.1,13816.0,36.971,37.0284,36.9627,37.0284,13816.0
2018-11-21 14:45:00,45.1,45.1,45.04,45.07,13734.0,37.0284,37.0284,36.9792,37.0038,13734.0
2018-11-21 14:50:00,45.07,45.13,45.06,45.11,17072.0,37.0038,37.0531,36.9956,37.0366,17072.0
2018-11-21 14:55:00,45.11,45.12,45.04,45.04,8098.0,37.0366,37.0449,36.9792,36.9792,8098.0
2018-11-21 15:00:00,45.05,45.08,45.04,45.05,11714.0,36.9874,37.012,36.9792,36.9874,11714.0
2018-11-21 15:05:00,45.05,45.14,45.05,45.14,16587.0,36.9874,37.0613,36.9874,37.0613,16587.0
2018-11-21 15:10:00,45.13,45.13,45.06,45.06,11998.0,37.0531,37.0531,36.9956,36.9956,11998.0
2018-11-21 15:15:00,45.06,45.07,45.04,45.05,10154.0,36.9956,37.0038,36.9792,36.9874,10154.0
2018-11-21 15:20:00,45.05,45.05,45.0,45.02,11008.0,36.9874,36.9874,36.9463,36.9627,11008.0
2018-11-21 15:25:00,45.02,45.07,45.01,45.01,16353.0,36.9627,37.0038,36.9545,36.9545,16353.0
2018-11-21 15:30:00,45.0,45.0,44.9,44.97,31898.0,36.9463,36.9463,36.8642,36.9217,31898.0
2018-11-21 15:35:00,44.96,44.97,44.92,44.94,13822.0,36.9135,36.9217,36.8806,36.8971,13822.0
2018-11-21 15:40:00,44.94,44.94,44.85,44.87,16207.0,36.8971,36.8971,36.8232,36.8396,16207.0
2018-11-21 15:45:00,44.87,45.03,44.87,44.98,55432.0,36.8396,36.971,36.8396,36.9299,55432.0
2018-11-21 15:50:00,44.98,45.0,44.92,44.92,25254.0,36.9299,36.9463,36.8806,36.8806,25254.0
2018-11-21 15:55:00,44.92,44.98,44.89,44.89,55127.0,36.8806,36.9299,36.856,36.856,55127.0
2018-11-23 09:30:00,44.44,44.59,44.41,44.54,14908.0,36.4866,36.6097,36.4619,36.5687,14908.0
2018-11-23 09:35:00,44.63,44.79,44.6,44.75,21045.0,36.6425,36.7739,36.6179,36.7411,21045.0
2018-11-23 09:40:00,44.75,44.93,44.75,44.92,17055.0,36.7411,36.8889,36.7411,36.8806,17055.0
2018-11-23 09:45:00,44.92,44.93,44.84,44.92,8972.0,36.8806,36.8889,36.815,36.8806,8972.0
2018-11-23 09:50:00,44.91,44.92,44.86,44.9,7900.0,36.8724,36.8806,36.8314,36.8642,7900.0
2018-11-23 09:55:00,44.9,45.02,44.88,44.88,23096.0,36.8642,36.9627,36.8478,36.8478,23096.0
2018-11-23 10:00:00,44.89,45.0,44.89,45.0,13727.0,36.856,36.9463,36.856,36.9463,13727.0
2018-11-23 10:05:00,44.98,45.03,44.96,45.02,10795.0,36.9299,36.971,36.9135,36.9627,10795.0
2018-11-23 10:10:00,45.02,45.09,44.96,45.0,14950.0,36.9627,37.0202,36.9135,36.9463,14950.0
2018-11-23 10:15:00,45.0,45.05,44.96,45.05,8400.0,36.9463,36.9874,36.9135,36.9874,8400.0
2018-11-23 10:20:00,45.06,45.07,44.98,45.05,10679.0,36.9956,37.0038,36.9299,36.9874,10679.0
2018-11-23 10:25:00,45.06,45.07,45.01,45.06,12600.0,36.9956,37.0038,36.9545,36.9956,12600.0
2018-11-23 10:30:00,45.05,45.11,45.03,45.11,16625.0,36.9874,37.0366,36.971,37.0366,16625.0
2018-11-23 10:35:00,45.09,45.12,45.07,45.1,12781.0,37.0202,37.0449,37.0038,37.0284,12781.0
2018-11-23 10:40:00,45.09,45.09,45.04,45.04,9300.0,37.0202,37.0202,36.9792,36.9792,9300.0
2018-11-23 10:45:00,45.01,45.04,45.0,45.0,1900.0,36.9545,36.9792,36.9463,36.9463,1900.0
2018-11-23 10:50:00,45.01,45.08,45.01,45.06,5400.0,36.9545,37.012,36.9545,36.9956,5400.0
2018-11-23 10:55:00,45.06,45.08,44.96,44.96,3900.0,36.9956,37.012,36.9135,36.9135,3900.0
2018-11-23 11:00:00,44.96,44.98,44.95,44.95,7200.0,36.9135,36.9299,36.9053,36.9053,7200.0
2018-11-23 11:05:00,44.96,44.99,44.95,44.96,5093.0,36.9135,36.9381,36.9053,36.9135,5093.0
2018-11-23 11:10:00,44.95,44.99,44.94,44.95,5427.0,36.9053,36.9381,36.8971,36.9053,5427.0
2018-11-23 11:15:00,44.96,45.06,44.95,45.06,7500.0,36.9135,36.9956,36.9053,36.9956,7500.0
2018-11-23 11:20:00,45.05,45.06,45.01,45.01,3734.0,36.9874,36.9956,36.9545,36.9545,3734.0
2018-11-23 11:25:00,45.01,45.02,44.97,44.97,6250.0,36.9545,36.9627,36.9217,36.9217,6250.0
2018-11-23 11:30:00,44.97,44.98,44.94,44.98,4401.0,36.9217,36.9299,36.8971,36.9299,4401.0
2018-11-23 11:35:00,44.97,44.97,44.9,44.9,4682.0,36.9217,36.9217,36.8642,36.8642,4682.0
2018-11-23 11:40:00,44.9,44.94,44.9,44.94,5282.0,36.8642,36.8971,36.8642,36.8971,5282.0
2018-11-23 11:45:00,44.93,44.94,44.93,44.93,3891.0,36.8889,36.8971,36.8889,36.8889,3891.0
2018-11-23 11:50:00,44.93,44.93,44.85,44.86,11721.0,36.8889,36.8889,36.8232,36.8314,11721.0
2018-11-23 11:55:00,44.84,44.84,44.77,44.77,3922.0,36.815,36.815,36.7575,36.7575,3922.0
2018-11-23 12:00:00,44.76,44.78,44.73,44.75,7309.0,36.7493,36.7657,36.7247,36.7411,7309.0
2018-11-23 12:05:00,44.75,44.79,44.72,44.78,8507.0,36.7411,36.7739,36.7164,36.7657,8507.0
2018-11-23 12:10:00,44.78,44.83,44.77,44.83,6242.0,36.7657,36.8068,36.7575,36.8068,6242.0
2018-11-23 12:15:00,44.83,44.87,44.82,44.86,16696.0,36.8068,36.8396,36.7985,36.8314,16696.0
2018-11-23 12:20:00,44.85,44.91,44.84,44.88,13843.0,36.8232,36.8724,36.815,36.8478,13843.0
2018-11-23 12:25:00,44.88,44.88,44.82,44.82,3540.0,36.8478,36.8478,36.7985,36.7985,3540.0
2018-11-23 12:30:00,44.81,44.83,44.77,44.82,11782.0,36.7903,36.8068,36.7575,36.7985,11782.0
2018-11-23 12:35:00,44.83,44.88,44.79,44.87,27663.0,36.8068,36.8478,36.7739,36.8396,27663.0
2018-11-23 12:40:00,44.87,44.87,44.82,44.82,8782.0,36.8396,36.8396,36.7985,36.7985,8782.0
2018-11-23 12:45:00,44.82,44.85,44.77,44.8,21651.0,36.7985,36.8232,36.7575,36.7821,21651.0
2018-11-23 12:50:00,44.8,44.8,44.65,44.66,19976.0,36.7821,36.7821,36.659,36.6672,19976.0
2018-11-23 12:55:00,44.66,44.66,44.53,44.54,33385.0,36.6672,36.6672,36.5604,36.5687,33385.0
2018-11-26 09:30:00,45.14,45.38,45.11,45.37,22029.0,37.0613,37.2583,37.0366,37.2501,22029.0
2018-11-26 09:35:00,45.37,45.4,45.19,45.29,15646.0,37.2501,37.2747,37.1023,37.1844,15646.0
2018-11-26 09:40:00,45.3,45.46,45.28,45.41,9825.0,37.1926,37.324,37.1762,37.283,9825.0
2018-11-26 09:45:00,45.44,45.46,45.34,45.44,9369.0,37.3076,37.324,37.2255,37.3076,9369.0
2018-11-26 09:50:00,45.46,45.5,45.44,45.48,18405.0,37.324,37.3568,37.3076,37.3404,18405.0
2018-11-26 09:55:00,45.47,45.57,45.46,45.57,22052.0,37.3322,37.4143,37.324,37.4143,22052.0
2018-11-26 10:00:00,45.57,45.63,45.52,45.6,20599.0,37.4143,37.4636,37.3733,37.4389,20599.0
2018-11-26 10:05:00,45.6,45.61,45.53,45.53,11385.0,37.4389,37.4472,37.3815,37.3815,11385.0
2018-11-26 10:10:00,45.53,45.53,45.47,45.49,9639.0,37.3815,37.3815,37.3322,37.3486,9639.0
2018-11-26 10:15:00,45.5,45.5,45.36,45.37,11808.0,37.3568,37.3568,37.2419,37.2501,11808.0
2018-11-26 10:20:00,45.35,45.41,45.33,45.41,8405.0,37.2337,37.283,37.2173,37.283,8405.0
2018-11-26 10:25:00,45.4,45.4,45.35,45.4,12390.0,37.2747,37.2747,37.2337,37.2747,12390.0
2018-11-26 10:30:00,45.41,45.43,45.35,45.38,8767.0,37.283,37.2994,37.2337,37.2583,8767.0
2018-11-26 10:35:00,45.39,45.48,45.33,45.48,25393.0,37.2665,37.3404,37.2173,37.3404,25393.0
2018-11-26 10:40:00,45.46,45.55,45.45,45.53,25104.0,37.324,37.3979,37.3158,37.3815,25104.0
2018-11-26 10:45:00,45.54,45.56,45.43,45.43,10549.0,37.3897,37.4061,37.2994,37.2994,10549.0
2018-11-26 10:50:00,45.43,45.58,45.43,45.57,28480.0,37.2994,37.4225,37.2994,37.4143,28480.0
2018-11-26 10:55:00,45.57,45.58,45.46,45.48,10365.0,37.4143,37.4225,37.324,37.3404,10365.0
2018-11-26 11:00:00,45.49,45.49,45.35,45.37,10657.0,37.3486,37.3486,37.2337,37.2501,10657.0
2018-11-26 11:05:00,45.37,45.41,45.35,45.41,8600.0,37.2501,37.283,37.2337,37.283,8600.0
2018-11-26 11:10:00,45.4,45.44,45.38,45.41,9253.0,37.2747,37.3076,37.2583,37.283,9253.0
2018-11-26 11:15:00,45.41,45.41,45.36,45.39,7299.0,37.283,37.283,37.2419,37.2665,7299.0
2018-11-26 11:20:00,45.39,45.4,45.32,45.33,21437.0,37.2665,37.2747,37.2091,37.2173,21437.0
2018-11-26 11:25:00,45.34,45.34,45.24,45.26,10273.0,37.2255,37.2255,37.1434,37.1598,10273.0
2018-11-26 11:30:00,45.24,45.24,45.18,45.23,14475.0,37.1434,37.1434,37.0941,37.1352,14475.0
2018-11-26 11:35:00,45.22,45.22,45.15,45.17,17585.0,37.127,37.127,37.0695,37.0859,17585.0
2018-11-26 11:40:00,45.16,45.17,45.14,45.17,4094.0,37.0777,37.0859,37.0613,37.0859,4094.0
2018-11-26 11:45:00,45.15,45.17,45.13,45.15,16665.0,37.0695,37.0859,37.0531,37.0695,16665.0
2018-11-26 11:50:00,45.14,45.19,45.14,45.18,6912.0,37.0613,37.1023,37.0613,37.0941,6912.0
2018-11-26 11:55:00,45.19,45.28,45.19,45.26,5834.0,37.1023,37.1762,37.1023,37.1598,5834.0
2018-11-26 12:00:00,45.27,45.3,45.26,45.28,5100.0,37.168,37.1926,37.1598,37.1762,5100.0
2018-11-26 12:05:00,45.28,45.41,45.28,45.41,8514.0,37.1762,37.283,37.1762,37.283,8514.0
2018-11-26 12:10:00,45.4,45.4,45.33,45.33,19151.0,37.2747,37.2747,37.2173,37.2173,19151.0
2018-11-26 12:15:00,45.33,45.33,45.27,45.27,10900.0,37.2173,37.2173,37.168,37.168,10900.0
2018-11-26 12:20:00,45.25,45.26,45.23,45.23,6000.0,37.1516,37.1598,37.1352,37.1352,6000.0
2018-11-26 12:25:00,45.22,45.22,45.18,45.2,5900.0,37.127,37.127,37.0941,37.1105,5900.0
2018-11-26 12:30:00,45.2,45.21,45.15,45.15,8216.0,37.1105,37.1187,37.0695,37.0695,8216.0
2018-11-26 12:35:00,45.15,45.16,45.11,45.15,8832.0,37.0695,37.0777,37.0366,37.0695,8832.0
2018-11-26 12:40:00,45.16,45.19,45.15,45.19,5868.0,37.0777,37.1023,37.0695,37.1023,5868.0
2018-11-26 12:45:00,45.19,45.21,45.19,45.2,4634.0,37.1023,37.1187,37.1023,37.1105,4634.0
2018-11-26 12:50:00,45.2,45.21,45.18,45.18,2031.0,37.1105,37.1187,37.0941,37.0941,2031.0
2018-11-26 12:55:00,45.17,45.22,45.17,45.22,6284.0,37.0859,37.127,37.0859,37.127,6284.0
2018-11-26 13:00:00,45.23,45.26,45.22,45.23,9292.0,37.1352,37.1598,37.127,37.1352,9292.0
2018-11-26 13:05:00,45.24,45.31,45.24,45.31,4666.0,37.1434,37.2008,37.1434,37.2008,4666.0
2018-11-26 13:10:00,45.31,45.33,45.31,45.31,4900.0,37.2008,37.2173,37.2008,37.2008,4900.0
2018-11-26 13:15:00,45.32,45.36,45.32,45.35,2433.0,37.2091,37.2419,37.2091,37.2337,2433.0
2018-11-26 13:20:00,45.34,45.4,45.33,45.38,5530.0,37.2255,37.2747,37.2173,37.2583,5530.0
2018-11-26 13:25:00,45.36,45.36,45.34,45.35,4804.0,37.2419,37.2419,37.2255,37.2337,4804.0
2018-11-26 13:30:00,45.35,45.4,45.35,45.39,5062.0,37.2337,37.2747,37.2337,37.2665,5062.0
2018-11-26 13:35:00,45.38,45.38,45.35,45.37,3977.0,37.2583,37.2583,37.2337,37.2501,3977.0
2018-11-26 13:40:00,45.37,45.39,45.35,45.39,2900.0,37.2501,37.2665,37.2337,37.2665,2900.0
2018-11-26 13:45:00,45.4,45.44,45.4,45.43,6333.0,37.2747,37.3076,37.2747,37.2994,6333.0
2018-11-26 13:50:00,45.44,45.47,45.44,45.45,14775.0,37.3076,37.3322,37.3076,37.3158,14775.0
2018-11-26 13:55:00,45.44,45.49,45.43,45.48,5899.0,37.3076,37.3486,37.2994,37.3404,5899.0
2018-11-26 14:00:00,45.47,45.48,45.45,45.46,3991.0,37.3322,37.3404,37.3158,37.324,3991.0
2018-11-26 14:05:00,45.46,45.48,45.46,45.48,2100.0,37.324,37.3404,37.324,37.3404,2100.0
2018-11-26 14:10:00,45.47,45.52,45.47,45.51,12318.0,37.3322,37.3733,37.3322,37.3651,12318.0
2018-11-26 14:15:00,45.52,45.53,45.48,45.48,5291.0,37.3733,37.3815,37.3404,37.3404,5291.0
2018-11-26 14:20:00,45.48,45.48,45.47,45.48,4313.0,37.3404,37.3404,37.3322,37.3404,4313.0
2018-11-26 14:25:00,45.48,45.52,45.47,45.5,6300.0,37.3404,37.3733,37.3322,37.3568,6300.0
2018-11-26 14:30:00,45.51,45.59,45.51,45.58,14577.0,37.3651,37.4307,37.3651,37.4225,14577.0
2018-11-26 14:35:00,45.58,45.59,45.58,45.59,7500.0,37.4225,37.4307,37.4225,37.4307,7500.0
2018-11-26 14:40:00,45.59,45.6,45.57,45.57,6628.0,37.4307,37.4389,37.4143,37.4143,6628.0
2018-11-26 14:45:00,45.57,45.57,45.52,45.55,5978.0,37.4143,37.4143,37.3733,37.3979,5978.0
2018-11-26 14:50:00,45.56,45.56,45.49,45.55,5600.0,37.4061,37.4061,37.3486,37.3979,5600.0
2018-11-26 14:55:00,45.53,45.59,45.52,45.59,4990.0,37.3815,37.4307,37.3733,37.4307,4990.0
2018-11-26 15:00:00,45.58,45.61,45.58,45.59,15662.0,37.4225,37.4472,37.4225,37.4307,15662.0
2018-11-26 15:05:00,45.58,45.58,45.52,45.52,13734.0,37.4225,37.4225,37.3733,37.3733,13734.0
2018-11-26 15:10:00,45.51,45.52,45.45,45.51,8092.0,37.3651,37.3733,37.3158,37.3651,8092.0
2018-11-26 15:15:00,45.51,45.51,45.49,45.49,6184.0,37.3651,37.3651,37.3486,37.3486,6184.0
2018-11-26 15:20:00,45.49,45.49,45.44,45.44,7580.0,37.3486,37.3486,37.3076,37.3076,7580.0
2018-11-26 15:25:00,45.44,45.48,45.44,45.44,7409.0,37.3076,37.3404,37.3076,37.3076,7409.0
2018-11-26 15:30:00,45.43,45.54,45.43,45.53,12021.0,37.2994,37.3897,37.2994,37.3815,12021.0
2018-11-26 15:35:00,45.54,45.55,45.49,45.49,20791.0,37.3897,37.3979,37.3486,37.3486,20791.0
2018-11-26 15:40:00,45.49,45.54,45.49,45.52,22560.0,37.3486,37.3897,37.3486,37.3733,22560.0
2018-11-26 15:45:00,45.53,45.61,45.53,45.56,38693.0,37.3815,37.4472,37.3815,37.4061,38693.0
2018-11-26 15:50:00,45.57,45.6,45.54,45.55,34598.0,37.4143,37.4389,37.3897,37.3979,34598.0
2018-11-26 15:55:00,45.56,45.58,45.56,45.58,27743.0,37.4061,37.4225,37.4061,37.4225,27743.0
2018-11-27 09:30:00,45.5,45.72,45.47,45.71,24858.0,37.3568,37.5375,37.3322,37.5293,24858.0
2018-11-27 09:35:00,45.71,45.72,45.32,45.32,16691.0,37.5293,37.5375,37.2091,37.2091,16691.0
2018-11-27 09:40:00,45.35,45.37,45.25,45.33,8641.0,37.2337,37.2501,37.1516,37.2173,8641.0
2018-11-27 09:45:00,45.33,45.45,45.22,45.44,14780.0,37.2173,37.3158,37.127,37.3076,14780.0
2018-11-27 09:50:00,45.44,45.48,45.37,45.48,10203.0,37.3076,37.3404,37.2501,37.3404,10203.0
2018-11-27 09:55:00,45.48,45.53,45.42,45.51,32358.0,37.3404,37.3815,37.2912,37.3651,32358.0
2018-11-27 10:00:00,45.5,45.51,45.34,45.45,13499.0,37.3568,37.3651,37.2255,37.3158,13499.0
2018-11-27 10:05:00,45.45,45.57,45.43,45.57,13605.0,37.3158,37.4143,37.2994,37.4143,13605.0
2018-11-27 10:10:00,45.57,45.8,45.57,45.8,15899.0,37.4143,37.6032,37.4143,37.6032,15899.0
2018-11-27 10:15:00,45.81,45.84,45.73,45.77,21773.0,37.6114,37.636,37.5457,37.5785,21773.0
2018-11-27 10:20:00,45.77,45.83,45.73,45.83,13087.0,37.5785,37.6278,37.5457,37.6278,13087.0
2018-11-27 10:25:00,45.83,45.84,45.74,45.77,7142.0,37.6278,37.636,37.5539,37.5785,7142.0
2018-11-27 10:30:00,45.77,45.82,45.72,45.82,8300.0,37.5785,37.6196,37.5375,37.6196,8300.0
2018-11-27 10:35:00,45.83,45.83,45.69,45.75,9146.0,37.6278,37.6278,37.5128,37.5621,9146.0
2018-11-27 10:40:00,45.75,45.81,45.74,45.8,6210.0,37.5621,37.6114,37.5539,37.6032,6210.0
2018-11-27 10:45:00,45.8,45.88,45.8,45.87,7572.0,37.6032,37.6688,37.6032,37.6606,7572.0
2018-11-27 10:50:00,45.88,45.96,45.88,45.96,10166.0,37.6688,37.7345,37.6688,37.7345,10166.0
2018-11-27 10:55:00,45.97,45.99,45.91,45.93,23106.0,37.7427,37.7591,37.6935,37.7099,23106.0
2018-11-27 11:00:00,45.91,46.01,45.88,45.97,18066.0,37.6935,37.7756,37.6688,37.7427,18066.0
2018-11-27 11:05:00,45.97,46.01,45.94,45.98,14044.0,37.7427,37.7756,37.7181,37.7509,14044.0
2018-11-27 11:10:00,45.98,45.99,45.87,45.88,6725.0,37.7509,37.7591,37.6606,37.6688,6725.0
2018-11-27 11:15:00,45.89,45.98,45.86,45.98,15249.0,37.677,37.7509,37.6524,37.7509,15249.0
2018-11-27 11:20:00,45.99,46.01,45.95,45.95,8654.0,37.7591,37.7756,37.7263,37.7263,8654.0
2018-11-27 11:25:00,45.93,46.01,45.93,46.0,7412.0,37.7099,37.7756,37.7099,37.7674,7412.0
2018-11-27 11:30:00,46.0,46.0,45.92,45.95,5745.0,37.7674,37.7674,37.7017,37.7263,5745.0
2018-11-27 11:35:00,45.94,45.98,45.94,45.96,10187.0,37.7181,37.7509,37.7181,37.7345,10187.0
2018-11-27 11:40:00,45.99,46.01,45.92,45.94,10762.0,37.7591,37.7756,37.7017,37.7181,10762.0
2018-11-27 11:45:00,45.94,45.99,45.91,45.98,12975.0,37.7181,37.7591,37.6935,37.7509,12975.0
2018-11-27 11:50:00,45.98,46.06,45.98,46.05,9255.0,37.7509,37.8166,37.7509,37.8084,9255.0
2018-11-27 11:55:00,46.08,46.1,46.08,46.08,7263.0,37.833,37.8495,37.833,37.833,7263.0
2018-11-27 12:00:00,46.08,46.11,46.04,46.11,6336.0,37.833,37.8577,37.8002,37.8577,6336.0
2018-11-27 12:05:00,46.1,46.14,46.09,46.14,5008.0,37.8495,37.8823,37.8413,37.8823,5008.0
2018-11-27 12:10:00,46.14,46.15,46.13,46.13,6664.0,37.8823,37.8905,37.8741,37.8741,6664.0
2018-11-27 12:15:00,46.13,46.13,46.07,46.13,9800.0,37.8741,37.8741,37.8248,37.8741,9800.0
2018-11-27 12:20:00,46.13,46.17,46.13,46.14,9000.0,37.8741,37.9069,37.8741,37.8823,9000.0
2018-11-27 12:25:00,46.14,46.14,45.96,45.98,11888.0,37.8823,37.8823,37.7345,37.7509,11888.0
2018-11-27 12:30:00,45.97,46.01,45.94,45.98,8364.0,37.7427,37.7756,37.7181,37.7509,8364.0
2018-11-27 12:35:00,45.97,46.09,45.97,46.09,8000.0,37.7427,37.8413,37.7427,37.8413,8000.0
2018-11-27 12:40:00,46.08,46.1,46.05,46.08,8900.0,37.833,37.8495,37.8084,37.833,8900.0
2018-11-27 12:45:00,46.07,46.07,45.99,46.0,5681.0,37.8248,37.8248,37.7591,37.7674,5681.0
2018-11-27 12:50:00,45.99,45.99,45.94,45.95,5058.0,37.7591,37.7591,37.7181,37.7263,5058.0
2018-11-27 12:55:00,45.95,46.01,45.95,45.96,7005.0,37.7263,37.7756,37.7263,37.7345,7005.0
2018-11-27 13:00:00,45.96,46.03,45.96,46.0,8582.0,37.7345,37.792,37.7345,37.7674,8582.0
2018-11-27 13:05:00,46.01,46.04,46.0,46.02,7695.0,37.7756,37.8002,37.7674,37.7838,7695.0
2018-11-27 13:10:00,46.03,46.06,45.96,46.04,11643.0,37.792,37.8166,37.7345,37.8002,11643.0
2018-11-27 13:15:00,46.04,46.17,45.96,46.05,47408.0,37.8002,37.9069,37.7345,37.8084,47408.0
2018-11-27 13:20:00,46.06,46.09,46.02,46.08,12921.0,37.8166,37.8413,37.7838,37.833,12921.0
2018-11-27 13:25:00,46.08,46.11,46.03,46.1,8940.0,37.833,37.8577,37.792,37.8495,8940.0
2018-11-27 13:30:00,46.11,46.15,46.1,46.13,8416.0,37.8577,37.8905,37.8495,37.8741,8416.0
2018-11-27 13:35:00,46.12,46.18,46.09,46.13,16223.0,37.8659,37.9151,37.8413,37.8741,16223.0
2018-11-27 13:40:00,46.13,46.16,46.11,46.14,8100.0,37.8741,37.8987,37.8577,37.8823,8100.0
2018-11-27 13:45:00,46.14,46.2,46.14,46.16,13220.0,37.8823,37.9316,37.8823,37.8987,13220.0
2018-11-27 13:50:00,46.16,46.17,46.12,46.12,6200.0,37.8987,37.9069,37.8659,37.8659,6200.0
2018-11-27 13:55:00,46.11,46.2,46.11,46.19,8809.0,37.8577,37.9316,37.8577,37.9234,8809.0
2018-11-27 14:00:00,46.18,46.22,46.15,46.22,11906.0,37.9151,37.948,37.8905,37.948,11906.0
2018-11-27 14:05:00,46.21,46.28,46.21,46.27,15827.0,37.9398,37.9972,37.9398,37.989,15827.0
2018-11-27 14:10:00,46.26,46.26,46.21,46.26,6575.0,37.9808,37.9808,37.9398,37.9808,6575.0
2018-11-27 14:15:00,46.26,46.26,46.23,46.24,7617.0,37.9808,37.9808,37.9562,37.9644,7617.0
2018-11-27 14:20:00,46.23,46.27,46.23,46.27,3114.0,37.9562,37.989,37.9562,37.989,3114.0
2018-11-27 14:25:00,46.28,46.28,46.22,46.22,7694.0,37.9972,37.9972,37.948,37.948,7694.0
2018-11-27 14:30:00,46.23,46.33,46.22,46.33,11720.0,37.9562,38.0383,37.948,38.0383,11720.0
2018-11-27 14:35:00,46.34,46.38,46.27,46.28,12324.0,38.0465,38.0793,37.989,37.9972,12324.0
2018-11-27 14:40:00,46.29,46.3,46.25,46.29,8716.0,38.0055,38.0137,37.9726,38.0055,8716.0
2018-11-27 14:45:00,46.3,46.31,46.28,46.29,2976.0,38.0137,38.0219,37.9972,38.0055,2976.0
2018-11-27 14:50:00,46.29,46.29,46.23,46.24,9415.0,38.0055,38.0055,37.9562,37.9644,9415.0
2018-11-27 14:55:00,46.24,46.24,46.19,46.19,5948.0,37.9644,37.9644,37.9234,37.9234,5948.0
2018-11-27 15:00:00,46.19,46.23,46.16,46.23,7100.0,37.9234,37.9562,37.8987,37.9562,7100.0
2018-11-27 15:05:00,46.24,46.24,46.13,46.16,11059.0,37.9644,37.9644,37.8741,37.8987,11059.0
2018-11-27 15:10:00,46.16,46.2,46.15,46.17,8006.0,37.8987,37.9316,37.8905,37.9069,8006.0
2018-11-27 15:15:00,46.18,46.19,46.13,46.14,8498.0,37.9151,37.9234,37.8741,37.8823,8498.0
2018-11-27 15:20:00,46.15,46.19,46.12,46.15,13241.0,37.8905,37.9234,37.8659,37.8905,13241.0
2018-11-27 15:25:00,46.16,46.22,46.16,46.19,13562.0,37.8987,37.948,37.8987,37.9234,13562.0
2018-11-27 15:30:00,46.2,46.22,46.16,46.22,20416.0,37.9316,37.948,37.8987,37.948,20416.0
2018-11-27 15:35:00,46.23,46.27,46.21,46.26,19263.0,37.9562,37.989,37.9398,37.9808,19263.0
2018-11-27 15:40:00,46.27,46.3,46.25,46.27,11368.0,37.989,38.0137,37.9726,37.989,11368.0
2018-11-27 15:45:00,46.27,46.27,46.24,46.24,20240.0,37.989,37.989,37.9644,37.9644,20240.0
2018-11-27 15:50:00,46.24,46.25,46.17,46.17,34014.0,37.9644,37.9726,37.9069,37.9069,34014.0
2018-11-27 15:55:00,46.17,46.17,46.06,46.12,179954.0,37.9069,37.9069,37.8166,37.8659,179954.0
2018-11-28 09:30:00,46.31,46.56,46.23,46.54,39408.0,38.0219,38.2271,37.9562,38.2107,39408.0
2018-11-28 09:35:00,46.54,46.6,46.4,46.57,27115.0,38.2107,38.26,38.0958,38.2353,27115.0
2018-11-28 09:40:00,46.59,46.62,46.54,46.58,32897.0,38.2518,38.2764,38.2107,38.2436,32897.0
2018-11-28 09:45:00,46.58,46.59,46.52,46.52,22019.0,38.2436,38.2518,38.1943,38.1943,22019.0
2018-11-28 09:50:00,46.52,46.58,46.44,46.44,22052.0,38.1943,38.2436,38.1286,38.1286,22052.0
2018-11-28 09:55:00,46.44,46.44,46.36,46.42,33662.0,38.1286,38.1286,38.0629,38.1122,33662.0
2018-11-28 10:00:00,46.42,46.56,46.41,46.55,18224.0,38.1122,38.2271,38.104,38.2189,18224.0
2018-11-28 10:05:00,46.53,46.53,46.46,46.49,10959.0,38.2025,38.2025,38.145,38.1697,10959.0
2018-11-28 10:10:00,46.48,46.56,46.47,46.54,10634.0,38.1615,38.2271,38.1532,38.2107,10634.0
2018-11-28 10:15:00,46.54,46.54,46.48,46.52,9032.0,38.2107,38.2107,38.1615,38.1943,9032.0
2018-11-28 10:20:00,46.53,46.55,46.5,46.55,8710.0,38.2025,38.2189,38.1779,38.2189,8710.0
2018-11-28 10:25:00,46.55,46.55,46.49,46.5,6500.0,38.2189,38.2189,38.1697,38.1779,6500.0
2018-11-28 10:30:00,46.51,46.52,46.4,46.42,10322.0,38.1861,38.1943,38.0958,38.1122,10322.0
2018-11-28 10:35:00,46.41,46.44,46.4,46.41,14035.0,38.104,38.1286,38.0958,38.104,14035.0
2018-11-28 10:40:00,46.41,46.46,46.39,46.43,10951.0,38.104,38.145,38.0876,38.1204,10951.0
2018-11-28 10:45:00,46.42,46.42,46.38,46.39,7405.0,38.1122,38.1122,38.0793,38.0876,7405.0
2018-11-28 10:50:00,46.39,46.41,46.37,46.38,11664.0,38.0876,38.104,38.0711,38.0793,11664.0
2018-11-28 10:55:00,46.38,46.4,46.37,46.4,6086.0,38.0793,38.0958,38.0711,38.0958,6086.0
2018-11-28 11:00:00,46.39,46.46,46.39,46.44,6882.0,38.0876,38.145,38.0876,38.1286,6882.0
2018-11-28 11:05:00,46.43,46.43,46.39,46.41,13339.0,38.1204,38.1204,38.0876,38.104,13339.0
2018-11-28 11:10:00,46.4,46.47,46.4,46.44,9569.0,38.0958,38.1532,38.0958,38.1286,9569.0
2018-11-28 11:15:00,46.44,46.44,46.33,46.35,4817.0,38.1286,38.1286,38.0383,38.0547,4817.0
2018-11-28 11:20:00,46.35,46.37,46.29,46.29,10233.0,38.0547,38.0711,38.0055,38.0055,10233.0
2018-11-28 11:25:00,46.29,46.33,46.28,46.33,8186.0,38.0055,38.0383,37.9972,38.0383,8186.0
2018-11-28 11:30:00,46.33,46.4,46.3,46.4,9786.0,38.0383,38.0958,38.0137,38.0958,9786.0
2018-11-28 11:35:00,46.41,46.48,46.4,46.48,8004.0,38.104,38.1615,38.0958,38.1615,8004.0
2018-11-28 11:40:00,46.49,46.57,46.46,46.57,5560.0,38.1697,38.2353,38.145,38.2353,5560.0
2018-11-28 11:45:00,46.57,46.57,46.5,46.5,4585.0,38.2353,38.2353,38.1779,38.1779,4585.0
2018-11-28 11:50:00,46.5,46.53,46.46,46.5,7000.0,38.1779,38.2025,38.145,38.1779,7000.0
2018-11-28 11:55:00,46.49,46.49,46.35,46.41,20686.0,38.1697,38.1697,38.0547,38.104,20686.0
2018-11-28 12:00:00,46.43,46.76,46.43,46.76,83768.0,38.1204,38.3913,38.1204,38.3913,83768.0
2018-11-28 12:05:00,46.75,46.97,46.75,46.94,18060.0,38.3831,38.5638,38.3831,38.5391,18060.0
2018-11-28 12:10:00,46.92,46.93,46.79,46.92,14940.0,38.5227,38.5309,38.416,38.5227,14940.0
2018-11-28 12:15:00,46.94,46.99,46.88,46.97,20398.0,38.5391,38.5802,38.4899,38.5638,20398.0
2018-11-28 12:20:00,46.97,47.06,46.96,46.97,39718.0,38.5638,38.6377,38.5555,38.5638,39718.0
2018-11-28 12:25:00,46.99,47.15,46.96,47.12,22313.0,38.5802,38.7115,38.5555,38.6869,22313.0
2018-11-28 12:30:00,47.12,47.13,47.03,47.03,13300.0,38.6869,38.6951,38.613,38.613,13300.0
2018-11-28 12:35:00,47.01,47.12,46.96,47.12,20806.0,38.5966,38.6869,38.5555,38.6869,20806.0
2018-11-28 12:40:00,47.11,47.13,47.06,47.13,33154.0,38.6787,38.6951,38.6377,38.6951,33154.0
2018-11-28 12:45:00,47.12,47.31,47.12,47.25,68070.0,38.6869,38.8429,38.6869,38.7936,68070.0
2018-11-28 12:50:00,47.25,47.27,47.19,47.26,13967.0,38.7936,38.8101,38.7444,38.8019,13967.0
2018-11-28 12:55:00,47.25,47.25,47.18,47.19,15517.0,38.7936,38.7936,38.7362,38.7444,15517.0
2018-11-28 13:00:00,47.19,47.21,47.04,47.05,9113.0,38.7444,38.7608,38.6212,38.6294,9113.0
2018-11-28 13:05:00,47.06,47.12,47.06,47.09,7906.0,38.6377,38.6869,38.6377,38.6623,7906.0
2018-11-28 13:10:00,47.08,47.17,47.08,47.17,6038.0,38.6541,38.728,38.6541,38.728,6038.0
2018-11-28 13:15:00,47.17,47.19,47.15,47.19,6118.0,38.728,38.7444,38.7115,38.7444,6118.0
2018-11-28 13:20:00,47.19,47.19,47.15,47.19,4094.0,38.7444,38.7444,38.7115,38.7444,4094.0
2018-11-28 13:25:00,47.2,47.24,47.15,47.23,11047.0,38.7526,38.7854,38.7115,38.7772,11047.0
2018-11-28 13:30:00,47.23,47.27,47.21,47.24,16812.0,38.7772,38.8101,38.7608,38.7854,16812.0
2018-11-28 13:35:00,47.24,47.35,47.24,47.35,10780.0,38.7854,38.8757,38.7854,38.8757,10780.0
2018-11-28 13:40:00,47.34,47.42,47.33,47.38,8651.0,38.8675,38.9332,38.8593,38.9004,8651.0
2018-11-28 13:45:00,47.37,47.42,47.37,47.41,10604.0,38.8922,38.9332,38.8922,38.925,10604.0
2018-11-28 13:50:00,47.41,47.44,47.39,47.43,16480.0,38.925,38.9496,38.9086,38.9414,16480.0
2018-11-28 13:55:00,47.45,47.47,47.4,47.41,8062.0,38.9579,38.9743,38.9168,38.925,8062.0
2018-11-28 14:00:00,47.43,47.45,47.4,47.45,5219.0,38.9414,38.9579,38.9168,38.9579,5219.0
2018-11-28 14:05:00,47.45,47.48,47.41,47.41,8503.0,38.9579,38.9825,38.925,38.925,8503.0
2018-11-28 14:10:00,47.41,47.46,47.4,47.46,14244.0,38.925,38.9661,38.9168,38.9661,14244.0
2018-11-28 14:15:00,47.46,47.46,47.34,47.4,29237.0,38.9661,38.9661,38.8675,38.9168,29237.0
2018-11-28 14:20:00,47.4,47.4,47.3,47.33,10295.0,38.9168,38.9168,38.8347,38.8593,10295.0
2018-11-28 14:25:00,47.33,47.33,47.27,47.29,10212.0,38.8593,38.8593,38.8101,38.8265,10212.0
2018-11-28 14:30:00,47.29,47.31,47.26,47.3,10539.0,38.8265,38.8429,38.8019,38.8347,10539.0
2018-11-28 14:35:00,47.29,47.31,47.22,47.22,23597.0,38.8265,38.8429,38.769,38.769,23597.0
2018-11-28 14:40:00,47.22,47.25,47.22,47.24,38418.0,38.769,38.7936,38.769,38.7854,38418.0
2018-11-28 14:45:00,47.24,47.28,47.22,47.25,15419.0,38.7854,38.8183,38.769,38.7936,15419.0
2018-11-28 14:50:00,47.25,47.28,47.19,47.2,29062.0,38.7936,38.8183,38.7444,38.7526,29062.0
2018-11-28 14:55:00,47.2,47.2,47.12,47.15,27866.0,38.7526,38.7526,38.6869,38.7115,27866.0
2018-11-28 15:00:00,47.15,47.15,47.06,47.08,37046.0,38.7115,38.7115,38.6377,38.6541,37046.0
2018-11-28 15:05:00,47.08,47.1,47.07,47.08,22779.0,38.6541,38.6705,38.6459,38.6541,22779.0
2018-11-28 15:10:00,47.08,47.1,47.07,47.1,23351.0,38.6541,38.6705,38.6459,38.6705,23351.0
2018-11-28 15:15:00,47.1,47.12,47.08,47.09,7966.0,38.6705,38.6869,38.6541,38.6623,7966.0
2018-11-28 15:20:00,47.1,47.13,47.1,47.1,28333.0,38.6705,38.6951,38.6705,38.6705,28333.0
2018-11-28 15:25:00,47.1,47.2,47.08,47.19,15855.0,38.6705,38.7526,38.6541,38.7444,15855.0
2018-11-28 15:30:00,47.18,47.22,47.13,47.2,23272.0,38.7362,38.769,38.6951,38.7526,23272.0
2018-11-28 15:35:00,47.19,47.22,47.17,47.2,41672.0,38.7444,38.769,38.728,38.7526,41672.0
2018-11-28 15:40:00,47.21,47.23,47.19,47.19,16455.0,38.7608,38.7772,38.7444,38.7444,16455.0
2018-11-28 15:45:00,47.19,47.3,47.19,47.28,21428.0,38.7444,38.8347,38.7444,38.8183,21428.0
2018-11-28 15:50:00,47.28,47.29,47.22,47.23,37370.0,38.8183,38.8265,38.769,38.7772,37370.0
2018-11-28 15:55:00,47.23,47.3,47.21,47.3,45727.0,38.7772,38.8347,38.7608,38.8347,45727.0
2018-11-29 09:30:00,46.96,47.52,46.95,47.17,79417.0,38.5555,39.0153,38.5473,38.728,79417.0
2018-11-29 09:35:00,47.21,47.41,47.21,47.37,38330.0,38.7608,38.925,38.7608,38.8922,38330.0
2018-11-29 09:40:00,47.37,47.4,47.28,47.35,32873.0,38.8922,38.9168,38.8183,38.8757,32873.0
2018-11-29 09:45:00,47.37,47.39,47.19,47.2,42113.0,38.8922,38.9086,38.7444,38.7526,42113.0
2018-11-29 09:50:00,47.2,47.36,47.2,47.33,17225.0,38.7526,38.884,38.7526,38.8593,17225.0
2018-11-29 09:55:00,47.33,47.4,47.29,47.39,18042.0,38.8593,38.9168,38.8265,38.9086,18042.0
2018-11-29 10:00:00,47.38,47.4,47.29,47.35,37094.0,38.9004,38.9168,38.8265,38.8757,37094.0
2018-11-29 10:05:00,47.36,47.42,47.28,47.42,21930.0,38.884,38.9332,38.8183,38.9332,21930.0
2018-11-29 10:10:00,47.42,47.43,47.38,47.42,22858.0,38.9332,38.9414,38.9004,38.9332,22858.0
2018-11-29 10:15:00,47.42,47.42,47.29,47.33,34070.0,38.9332,38.9332,38.8265,38.8593,34070.0
2018-11-29 10:20:00,47.33,47.37,47.32,47.35,20168.0,38.8593,38.8922,38.8511,38.8757,20168.0
2018-11-29 10:25:00,47.35,47.36,47.27,47.27,30379.0,38.8757,38.884,38.8101,38.8101,30379.0
2018-11-29 10:30:00,47.27,47.5,47.26,47.44,77762.0,38.8101,38.9989,38.8019,38.9496,77762.0
2018-11-29 10:35:00,47.45,47.46,47.34,47.34,23398.0,38.9579,38.9661,38.8675,38.8675,23398.0
2018-11-29 10:40:00,47.34,47.38,47.33,47.38,31122.0,38.8675,38.9004,38.8593,38.9004,31122.0
2018-11-29 10:45:00,47.37,47.4,47.25,47.25,28913.0,38.8922,38.9168,38.7936,38.7936,28913.0
2018-11-29 10:50:00,47.25,47.3,47.24,47.25,25330.0,38.7936,38.8347,38.7854,38.7936,25330.0
2018-11-29 10:55:00,47.24,47.32,47.24,47.3,15910.0,38.7854,38.8511,38.7854,38.8347,15910.0
2018-11-29 11:00:00,47.3,47.35,47.28,47.32,27229.0,38.8347,38.8757,38.8183,38.8511,27229.0
2018-11-29 11:05:00,47.33,47.34,47.27,47.3,26607.0,38.8593,38.8675,38.8101,38.8347,26607.0
2018-11-29 11:10:00,47.29,47.32,47.28,47.32,23365.0,38.8265,38.8511,38.8183,38.8511,23365.0
2018-11-29 11:15:00,47.32,47.35,47.29,47.31,16068.0,38.8511,38.8757,38.8265,38.8429,16068.0
2018-11-29 11:20:00,47.31,47.47,47.29,47.44,40216.0,38.8429,38.9743,38.8265,38.9496,40216.0
2018-11-29 11:25:00,47.44,47.48,47.43,47.46,29424.0,38.9496,38.9825,38.9414,38.9661,29424.0
2018-11-29 11:30:00,47.46,47.46,47.35,47.38,30379.0,38.9661,38.9661,38.8757,38.9004,30379.0
2018-11-29 11:35:00,47.36,47.49,47.36,47.49,28926.0,38.884,38.9907,38.884,38.9907,28926.0
2018-11-29 11:40:00,47.49,47.56,47.49,47.53,18668.0,38.9907,39.0482,38.9907,39.0235,18668.0
2018-11-29 11:45:00,47.52,47.53,47.42,47.44,23589.0,39.0153,39.0235,38.9332,38.9496,23589.0
2018-11-29 11:50:00,47.45,47.54,47.42,47.53,13564.0,38.9579,39.0317,38.9332,39.0235,13564.0
2018-11-29 11:55:00,47.53,47.54,47.45,47.52,19208.0,39.0235,39.0317,38.9579,39.0153,19208.0
2018-11-29 12:00:00,47.52,47.54,47.45,47.48,24610.0,39.0153,39.0317,38.9579,38.9825,24610.0
2018-11-29 12:05:00,47.49,47.49,47.45,47.48,12121.0,38.9907,38.9907,38.9579,38.9825,12121.0
2018-11-29 12:10:00,47.48,47.49,47.44,47.46,21263.0,38.9825,38.9907,38.9496,38.9661,21263.0
2018-11-29 12:15:00,47.45,47.52,47.45,47.51,11158.0,38.9579,39.0153,38.9579,39.0071,11158.0
2018-11-29 12:20:00,47.5,47.54,47.5,47.51,10265.0,38.9989,39.0317,38.9989,39.0071,10265.0
2018-11-29 12:25:00,47.5,47.54,47.49,47.53,10056.0,38.9989,39.0317,38.9907,39.0235,10056.0
2018-11-29 12:30:00,47.53,47.56,47.52,47.52,7782.0,39.0235,39.0482,39.0153,39.0153,7782.0
2018-11-29 12:35:00,47.51,47.51,47.44,47.47,19507.0,39.0071,39.0071,38.9496,38.9743,19507.0
2018-11-29 12:40:00,47.48,47.54,47.45,47.52,15400.0,38.9825,39.0317,38.9579,39.0153,15400.0
2018-11-29 12:45:00,47.51,47.52,47.47,47.47,4000.0,39.0071,39.0153,38.9743,38.9743,4000.0
2018-11-29 12:50:00,47.47,47.49,47.43,47.44,6116.0,38.9743,38.9907,38.9414,38.9496,6116.0
2018-11-29 12:55:00,47.44,47.48,47.44,47.47,9354.0,38.9496,38.9825,38.9496,38.9743,9354.0
2018-11-29 13:00:00,47.47,47.47,47.45,47.46,7345.0,38.9743,38.9743,38.9579,38.9661,7345.0
2018-11-29 13:05:00,47.45,47.49,47.44,47.47,7645.0,38.9579,38.9907,38.9496,38.9743,7645.0
2018-11-29 13:10:00,47.46,47.47,47.43,47.43,10425.0,38.9661,38.9743,38.9414,38.9414,10425.0
2018-11-29 13:15:00,47.43,47.44,47.42,47.44,7405.0,38.9414,38.9496,38.9332,38.9496,7405.0
2018-11-29 13:20:00,47.43,47.43,47.39,47.4,6546.0,38.9414,38.9414,38.9086,38.9168,6546.0
2018-11-29 13:25:00,47.4,47.44,47.4,47.44,9291.0,38.9168,38.9496,38.9168,38.9496,9291.0
2018-11-29 13:30:00,47.43,47.47,47.43,47.47,7578.0,38.9414,38.9743,38.9414,38.9743,7578.0
2018-11-29 13:35:00,47.44,47.44,47.4,47.4,5234.0,38.9496,38.9496,38.9168,38.9168,5234.0
2018-11-29 13:40:00,47.4,47.43,47.4,47.43,8476.0,38.9168,38.9414,38.9168,38.9414,8476.0
2018-11-29 13:45:00,47.42,47.51,47.42,47.51,13512.0,38.9332,39.0071,38.9332,39.0071,13512.0
2018-11-29 13:50:00,47.51,47.51,47.46,47.47,8110.0,39.0071,39.0071,38.9661,38.9743,8110.0
2018-11-29 13:55:00,47.46,47.46,47.44,47.44,13241.0,38.9661,38.9661,38.9496,38.9496,13241.0
2018-11-29 14:00:00,47.44,47.55,47.41,47.46,32965.0,38.9496,39.04,38.925,38.9661,32965.0
2018-11-29 14:05:00,47.45,47.45,47.41,47.41,12951.0,38.9579,38.9579,38.925,38.925,12951.0
2018-11-29 14:10:00,47.41,47.56,47.41,47.55,19532.0,38.925,39.0482,38.925,39.04,19532.0
2018-11-29 14:15:00,47.55,47.67,47.53,47.66,21485.0,39.04,39.1385,39.0235,39.1303,21485.0
2018-11-29 14:20:00,47.66,47.72,47.64,47.68,16408.0,39.1303,39.1795,39.1138,39.1467,16408.0
2018-11-29 14:25:00,47.69,47.69,47.65,47.66,15477.0,39.1549,39.1549,39.1221,39.1303,15477.0
2018-11-29 14:30:00,47.65,47.69,47.64,47.68,10985.0,39.1221,39.1549,39.1138,39.1467,10985.0
2018-11-29 14:35:00,47.69,47.69,47.67,47.68,6329.0,39.1549,39.1549,39.1385,39.1467,6329.0
2018-11-29 14:40:00,47.68,47.71,47.67,47.71,8239.0,39.1467,39.1713,39.1385,39.1713,8239.0
2018-11-29 14:45:00,47.71,47.71,47.64,47.66,11845.0,39.1713,39.1713,39.1138,39.1303,11845.0
2018-11-29 14:50:00,47.67,47.75,47.67,47.73,24005.0,39.1385,39.2042,39.1385,39.1877,24005.0
2018-11-29 14:55:00,47.73,47.76,47.73,47.73,11919.0,39.1877,39.2124,39.1877,39.1877,11919.0
2018-11-29 15:00:00,47.73,47.73,47.68,47.68,12890.0,39.1877,39.1877,39.1467,39.1467,12890.0
2018-11-29 15:05:00,47.68,47.69,47.63,47.66,10946.0,39.1467,39.1549,39.1056,39.1303,10946.0
2018-11-29 15:10:00,47.67,47.67,47.65,47.67,19672.0,39.1385,39.1385,39.1221,39.1385,19672.0
2018-11-29 15:15:00,47.66,47.67,47.6,47.6,15391.0,39.1303,39.1385,39.081,39.081,15391.0
2018-11-29 15:20:00,47.61,47.64,47.6,47.6,18066.0,39.0892,39.1138,39.081,39.081,18066.0
2018-11-29 15:25:00,47.6,47.62,47.58,47.59,25631.0,39.081,39.0974,39.0646,39.0728,25631.0
2018-11-29 15:30:00,47.59,47.61,47.53,47.61,36143.0,39.0728,39.0892,39.0235,39.0892,36143.0
2018-11-29 15:35:00,47.62,47.67,47.59,47.59,55135.0,39.0974,39.1385,39.0728,39.0728,55135.0
2018-11-29 15:40:00,47.58,47.58,47.49,47.54,37717.0,39.0646,39.0646,38.9907,39.0317,37717.0
2018-11-29 15:45:00,47.54,47.54,47.42,47.44,63096.0,39.0317,39.0317,38.9332,38.9496,63096.0
2018-11-29 15:50:00,47.44,47.5,47.42,47.47,77768.0,38.9496,38.9989,38.9332,38.9743,77768.0
2018-11-29 15:55:00,47.47,47.47,47.32,47.33,105067.0,38.9743,38.9743,38.8511,38.8593,105067.0
2018-11-30 09:30:00,47.18,47.41,46.93,47.05,68989.0,38.7362,38.925,38.5309,38.6294,68989.0
2018-11-30 09:35:00,47.04,47.18,46.93,47.18,36857.0,38.6212,38.7362,38.5309,38.7362,36857.0
2018-11-30 09:40:00,47.17,47.33,47.17,47.29,56333.0,38.728,38.8593,38.728,38.8265,56333.0
2018-11-30 09:45:00,47.29,47.29,47.13,47.13,33063.0,38.8265,38.8265,38.6951,38.6951,33063.0
2018-11-30 09:50:00,47.12,47.2,47.08,47.15,43284.0,38.6869,38.7526,38.6541,38.7115,43284.0
2018-11-30 09:55:00,47.16,47.22,47.11,47.21,27275.0,38.7198,38.769,38.6787,38.7608,27275.0
2018-11-30 10:00:00,47.21,47.21,47.1,47.18,19871.0,38.7608,38.7608,38.6705,38.7362,19871.0
2018-11-30 10:05:00,47.18,47.27,47.17,47.23,18712.0,38.7362,38.8101,38.728,38.7772,18712.0
2018-11-30 10:10:00,47.23,47.24,47.19,47.2,13908.0,38.7772,38.7854,38.7444,38.7526,13908.0
2018-11-30 10:15:00,47.21,47.21,47.14,47.14,17474.0,38.7608,38.7608,38.7033,38.7033,17474.0
2018-11-30 10:20:00,47.14,47.18,47.12,47.15,16423.0,38.7033,38.7362,38.6869,38.7115,16423.0
2018-11-30 10:25:00,47.16,47.24,47.16,47.21,17566.0,38.7198,38.7854,38.7198,38.7608,17566.0
2018-11-30 10:30:00,47.22,47.39,47.21,47.38,36971.0,38.769,38.9086,38.7608,38.9004,36971.0
2018-11-30 10:35:00,47.37,47.43,47.37,47.4,21947.0,38.8922,38.9414,38.8922,38.9168,21947.0
2018-11-30 10:40:00,47.41,47.44,47.37,47.38,19364.0,38.925,38.9496,38.8922,38.9004,19364.0
2018-11-30 10:45:00,47.38,47.38,47.3,47.33,15108.0,38.9004,38.9004,38.8347,38.8593,15108.0
2018-11-30 10:50:00,47.34,47.35,47.29,47.34,10966.0,38.8675,38.8757,38.8265,38.8675,10966.0
2018-11-30 10:55:00,47.34,47.34,47.28,47.28,15190.0,38.8675,38.8675,38.8183,38.8183,15190.0
2018-11-30 11:00:00,47.27,47.27,47.2,47.21,20862.0,38.8101,38.8101,38.7526,38.7608,20862.0
2018-11-30 11:05:00,47.21,47.22,47.19,47.19,25135.0,38.7608,38.769,38.7444,38.7444,25135.0
2018-11-30 11:10:00,47.21,47.24,47.18,47.21,13802.0,38.7608,38.7854,38.7362,38.7608,13802.0
2018-11-30 11:15:00,47.21,47.34,47.21,47.32,18351.0,38.7608,38.8675,38.7608,38.8511,18351.0
2018-11-30 11:20:00,47.32,47.35,47.31,47.35,10262.0,38.8511,38.8757,38.8429,38.8757,10262.0
2018-11-30 11:25:00,47.35,47.35,47.29,47.32,20796.0,38.8757,38.8757,38.8265,38.8511,20796.0
2018-11-30 11:30:00,47.31,47.37,47.26,47.33,17870.0,38.8429,38.8922,38.8019,38.8593,17870.0
2018-11-30 11:35:00,47.33,47.34,47.31,47.33,11793.0,38.8593,38.8675,38.8429,38.8593,11793.0
2018-11-30 11:40:00,47.34,47.38,47.34,47.36,9638.0,38.8675,38.9004,38.8675,38.884,9638.0
2018-11-30 11:45:00,47.36,47.42,47.36,47.41,10700.0,38.884,38.9332,38.884,38.925,10700.0
2018-11-30 11:50:00,47.41,47.42,47.37,47.37,4700.0,38.925,38.9332,38.8922,38.8922,4700.0
2018-11-30 11:55:00,47.34,47.39,47.33,47.37,21845.0,38.8675,38.9086,38.8593,38.8922,21845.0
2018-11-30 12:00:00,47.37,47.37,47.34,47.34,14184.0,38.8922,38.8922,38.8675,38.8675,14184.0
2018-11-30 12:05:00,47.34,47.42,47.34,47.42,3700.0,38.8675,38.9332,38.8675,38.9332,3700.0
2018-11-30 12:10:00,47.42,47.42,47.36,47.37,12610.0,38.9332,38.9332,38.884,38.8922,12610.0
2018-11-30 12:15:00,47.38,47.42,47.38,47.42,12156.0,38.9004,38.9332,38.9004,38.9332,12156.0
2018-11-30 12:20:00,47.4,47.4,47.35,47.36,4947.0,38.9168,38.9168,38.8757,38.884,4947.0
2018-11-30 12:25:00,47.36,47.36,47.28,47.29,12378.0,38.884,38.884,38.8183,38.8265,12378.0
2018-11-30 12:30:00,47.29,47.3,47.28,47.3,13348.0,38.8265,38.8347,38.8183,38.8347,13348.0
2018-11-30 12:35:00,47.3,47.32,47.29,47.3,4787.0,38.8347,38.8511,38.8265,38.8347,4787.0
2018-11-30 12:40:00,47.3,47.32,47.28,47.29,12712.0,38.8347,38.8511,38.8183,38.8265,12712.0
2018-11-30 12:45:00,47.3,47.37,47.3,47.36,5221.0,38.8347,38.8922,38.8347,38.884,5221.0
2018-11-30 12:50:00,47.35,47.36,47.33,47.36,4900.0,38.8757,38.884,38.8593,38.884,4900.0
2018-11-30 12:55:00,47.36,47.38,47.32,47.32,11857.0,38.884,38.9004,38.8511,38.8511,11857.0
2018-11-30 13:00:00,47.31,47.31,47.29,47.3,9005.0,38.8429,38.8429,38.8265,38.8347,9005.0
2018-11-30 13:05:00,47.3,47.32,47.28,47.29,8590.0,38.8347,38.8511,38.8183,38.8265,8590.0
2018-11-30 13:10:00,47.29,47.31,47.28,47.3,14798.0,38.8265,38.8429,38.8183,38.8347,14798.0
2018-11-30 13:15:00,47.29,47.3,47.28,47.3,8215.0,38.8265,38.8347,38.8183,38.8347,8215.0
2018-11-30 13:20:00,47.31,47.38,47.31,47.37,13854.0,38.8429,38.9004,38.8429,38.8922,13854.0
2018-11-30 13:25:00,47.37,47.38,47.34,47.37,4757.0,38.8922,38.9004,38.8675,38.8922,4757.0
2018-11-30 13:30:00,47.35,47.46,47.31,47.43,38369.0,38.8757,38.9661,38.8429,38.9414,38369.0
2018-11-30 13:35:00,47.43,47.51,47.43,47.5,25253.0,38.9414,39.0071,38.9414,38.9989,25253.0
2018-11-30 13:40:00,47.5,47.5,47.48,47.49,5491.0,38.9989,38.9989,38.9825,38.9907,5491.0
2018-11-30 13:45:00,47.5,47.53,47.49,47.53,8549.0,38.9989,39.0235,38.9907,39.0235,8549.0
2018-11-30 13:50:00,47.55,47.58,47.54,47.54,19068.0,39.04,39.0646,39.0317,39.0317,19068.0
2018-11-30 13:55:00,47.54,47.56,47.53,47.54,2300.0,39.0317,39.0482,39.0235,39.0317,2300.0
2018-11-30 14:00:00,47.54,47.56,47.51,47.54,21370.0,39.0317,39.0482,39.0071,39.0317,21370.0
2018-11-30 14:05:00,47.54,47.56,47.53,47.56,9193.0,39.0317,39.0482,39.0235,39.0482,9193.0
2018-11-30 14:10:00,47.56,47.56,47.53,47.54,6171.0,39.0482,39.0482,39.0235,39.0317,6171.0
2018-11-30 14:15:00,47.55,47.6,47.53,47.53,18321.0,39.04,39.081,39.0235,39.0235,18321.0
2018-11-30 14:20:00,47.53,47.57,47.53,47.57,6211.0,39.0235,39.0564,39.0235,39.0564,6211.0
2018-11-30 14:25:00,47.57,47.6,47.55,47.6,14658.0,39.0564,39.081,39.04,39.081,14658.0
2018-11-30 14:30:00,47.6,47.61,47.57,47.58,15468.0,39.081,39.0892,39.0564,39.0646,15468.0
2018-11-30 14:35:00,47.59,47.61,47.56,47.56,12727.0,39.0728,39.0892,39.0482,39.0482,12727.0
2018-11-30 14:40:00,47.56,47.62,47.55,47.62,15370.0,39.0482,39.0974,39.04,39.0974,15370.0
2018-11-30 14:45:00,47.62,47.64,47.61,47.62,17035.0,39.0974,39.1138,39.0892,39.0974,17035.0
2018-11-30 14:50:00,47.62,47.63,47.6,47.61,7519.0,39.0974,39.1056,39.081,39.0892,7519.0
2018-11-30 14:55:00,47.64,47.64,47.59,47.61,16863.0,39.1138,39.1138,39.0728,39.0892,16863.0
2018-11-30 15:00:00,47.62,47.63,47.62,47.62,17427.0,39.0974,39.1056,39.0974,39.0974,17427.0
2018-11-30 15:05:00,47.61,47.65,47.6,47.65,9813.0,39.0892,39.1221,39.081,39.1221,9813.0
2018-11-30 15:10:00,47.65,47.69,47.64,47.67,19837.0,39.1221,39.1549,39.1138,39.1385,19837.0
2018-11-30 15:15:00,47.67,47.78,47.67,47.77,28190.0,39.1385,39.2288,39.1385,39.2206,28190.0
2018-11-30 15:20:00,47.78,47.82,47.77,47.81,34171.0,39.2288,39.2616,39.2206,39.2534,34171.0
2018-11-30 15:25:00,47.81,47.84,47.78,47.78,24136.0,39.2534,39.2781,39.2288,39.2288,24136.0
2018-11-30 15:30:00,47.78,47.82,47.75,47.76,36711.0,39.2288,39.2616,39.2042,39.2124,36711.0
2018-11-30 15:35:00,47.77,47.79,47.71,47.77,43630.0,39.2206,39.237,39.1713,39.2206,43630.0
2018-11-30 15:40:00,47.76,47.81,47.76,47.77,95928.0,39.2124,39.2534,39.2124,39.2206,95928.0
2018-11-30 15:45:00,47.76,47.83,47.75,47.82,44992.0,39.2124,39.2698,39.2042,39.2616,44992.0
2018-11-30 15:50:00,47.81,47.83,47.76,47.81,49839.0,39.2534,39.2698,39.2124,39.2534,49839.0
2018-11-30 15:55:00,47.81,47.9,47.79,47.88,145165.0,39.2534,39.3273,39.237,39.3109,145165.0
2018-12-03 09:30:00,48.31,48.66,48.31,48.51,49980.0,39.6639,39.9513,39.6639,39.8281,49980.0
2018-12-03 09:35:00,48.55,48.67,48.55,48.57,40215.0,39.861,39.9595,39.861,39.8774,40215.0
2018-12-03 09:40:00,48.57,48.72,48.55,48.67,36759.0,39.8774,40.0006,39.861,39.9595,36759.0
2018-12-03 09:45:00,48.68,48.7,48.53,48.54,39383.0,39.9677,39.9841,39.8446,39.8528,39383.0
2018-12-03 09:50:00,48.55,48.59,48.47,48.57,40861.0,39.861,39.8938,39.7953,39.8774,40861.0
2018-12-03 09:55:00,48.55,48.55,48.42,48.52,47055.0,39.861,39.861,39.7543,39.8364,47055.0
2018-12-03 10:00:00,48.52,48.55,48.47,48.53,45261.0,39.8364,39.861,39.7953,39.8446,45261.0
2018-12-03 10:05:00,48.53,48.62,48.53,48.59,52728.0,39.8446,39.9185,39.8446,39.8938,52728.0
2018-12-03 10:10:00,48.59,48.74,48.55,48.67,48011.0,39.8938,40.017,39.861,39.9595,48011.0
2018-12-03 10:15:00,48.67,48.72,48.67,48.71,36075.0,39.9595,40.0006,39.9595,39.9923,36075.0
2018-12-03 10:20:00,48.71,48.76,48.69,48.76,50594.0,39.9923,40.0334,39.9759,40.0334,50594.0
2018-12-03 10:25:00,48.76,48.78,48.69,48.69,37322.0,40.0334,40.0498,39.9759,39.9759,37322.0
2018-12-03 10:30:00,48.68,48.71,48.61,48.71,31746.0,39.9677,39.9923,39.9102,39.9923,31746.0
2018-12-03 10:35:00,48.71,48.77,48.67,48.67,33310.0,39.9923,40.0416,39.9595,39.9595,33310.0
2018-12-03 10:40:00,48.67,48.75,48.66,48.74,36099.0,39.9595,40.0252,39.9513,40.017,36099.0
2018-12-03 10:45:00,48.75,48.78,48.65,48.65,31528.0,40.0252,40.0498,39.9431,39.9431,31528.0
2018-12-03 10:50:00,48.65,48.67,48.52,48.52,36558.0,39.9431,39.9595,39.8364,39.8364,36558.0
2018-12-03 10:55:00,48.53,48.54,48.41,48.43,30670.0,39.8446,39.8528,39.746,39.7625,30670.0
2018-12-03 11:00:00,48.44,48.45,48.36,48.45,39160.0,39.7707,39.7789,39.705,39.7789,39160.0
2018-12-03 11:05:00,48.44,48.47,48.43,48.47,30121.0,39.7707,39.7953,39.7625,39.7953,30121.0
2018-12-03 11:10:00,48.48,48.52,48.37,48.39,42503.0,39.8035,39.8364,39.7132,39.7296,42503.0
2018-12-03 11:15:00,48.4,48.44,48.36,48.43,27548.0,39.7378,39.7707,39.705,39.7625,27548.0
2018-12-03 11:20:00,48.43,48.46,48.35,48.36,37010.0,39.7625,39.7871,39.6968,39.705,37010.0
2018-12-03 11:25:00,48.37,48.39,48.26,48.3,41359.0,39.7132,39.7296,39.6229,39.6557,41359.0
2018-12-03 11:30:00,48.31,48.32,48.26,48.3,44777.0,39.6639,39.6721,39.6229,39.6557,44777.0
2018-12-03 11:35:00,48.3,48.3,48.23,48.23,33208.0,39.6557,39.6557,39.5983,39.5983,33208.0
2018-12-03 11:40:00,48.22,48.22,48.11,48.14,28403.0,39.59,39.59,39.4997,39.5244,28403.0
2018-12-03 11:45:00,48.15,48.17,48.09,48.17,24361.0,39.5326,39.549,39.4833,39.549,24361.0
2018-12-03 11:50:00,48.18,48.23,48.18,48.2,22730.0,39.5572,39.5983,39.5572,39.5736,22730.0
2018-12-03 11:55:00,48.19,48.2,48.09,48.14,27765.0,39.5654,39.5736,39.4833,39.5244,27765.0
2018-12-03 12:00:00,48.15,48.23,48.15,48.22,25075.0,39.5326,39.5983,39.5326,39.59,25075.0
2018-12-03 12:05:00,48.23,48.23,48.17,48.21,37952.0,39.5983,39.5983,39.549,39.5818,37952.0
2018-12-03 12:10:00,48.21,48.21,48.15,48.16,19147.0,39.5818,39.5818,39.5326,39.5408,19147.0
2018-12-03 12:15:00,48.17,48.28,48.17,48.27,26066.0,39.549,39.6393,39.549,39.6311,26066.0
2018-12-03 12:20:00,48.27,48.32,48.27,48.32,20187.0,39.6311,39.6721,39.6311,39.6721,20187.0
2018-12-03 12:25:00,48.32,48.34,48.31,48.32,19482.0,39.6721,39.6886,39.6639,39.6721,19482.0
2018-12-03 12:30:00,48.33,48.43,48.33,48.43,8334.0,39.6804,39.7625,39.6804,39.7625,8334.0
2018-12-03 12:35:00,48.44,48.44,48.35,48.35,26458.0,39.7707,39.7707,39.6968,39.6968,26458.0
2018-12-03 12:40:00,48.36,48.36,48.3,48.32,13834.0,39.705,39.705,39.6557,39.6721,13834.0
2018-12-03 12:45:00,48.32,48.33,48.23,48.24,27424.0,39.6721,39.6804,39.5983,39.6065,27424.0
2018-12-03 12:50:00,48.23,48.28,48.19,48.19,24110.0,39.5983,39.6393,39.5654,39.5654,24110.0
2018-12-03 12:55:00,48.19,48.3,48.19,48.3,25788.0,39.5654,39.6557,39.5654,39.6557,25788.0
2018-12-03 13:00:00,48.31,48.47,48.31,48.45,22249.0,39.6639,39.7953,39.6639,39.7789,22249.0
2018-12-03 13:05:00,48.45,48.46,48.43,48.43,15642.0,39.7789,39.7871,39.7625,39.7625,15642.0
2018-12-03 13:10:00,48.42,48.5,48.42,48.45,32569.0,39.7543,39.8199,39.7543,39.7789,32569.0
2018-12-03 13:15:00,48.46,48.48,48.43,48.44,29418.0,39.7871,39.8035,39.7625,39.7707,29418.0
2018-12-03 13:20:00,48.45,48.46,48.44,48.44,16159.0,39.7789,39.7871,39.7707,39.7707,16159.0
2018-12-03 13:25:00,48.44,48.44,48.4,48.44,28146.0,39.7707,39.7707,39.7378,39.7707,28146.0
2018-12-03 13:30:00,48.44,48.44,48.42,48.42,14702.0,39.7707,39.7707,39.7543,39.7543,14702.0
2018-12-03 13:35:00,48.42,48.42,48.35,48.38,27049.0,39.7543,39.7543,39.6968,39.7214,27049.0
2018-12-03 13:40:00,48.38,48.45,48.37,48.44,18061.0,39.7214,39.7789,39.7132,39.7707,18061.0
2018-12-03 13:45:00,48.45,48.46,48.36,48.36,32682.0,39.7789,39.7871,39.705,39.705,32682.0
2018-12-03 13:50:00,48.36,48.38,48.36,48.38,6724.0,39.705,39.7214,39.705,39.7214,6724.0
2018-12-03 13:55:00,48.38,48.4,48.34,48.39,22848.0,39.7214,39.7378,39.6886,39.7296,22848.0
2018-12-03 14:00:00,48.4,48.45,48.4,48.42,41174.0,39.7378,39.7789,39.7378,39.7543,41174.0
2018-12-03 14:05:00,48.42,48.43,48.28,48.35,17012.0,39.7543,39.7625,39.6393,39.6968,17012.0
2018-12-03 14:10:00,48.35,48.39,48.34,48.35,16270.0,39.6968,39.7296,39.6886,39.6968,16270.0
2018-12-03 14:15:00,48.35,48.46,48.35,48.46,14061.0,39.6968,39.7871,39.6968,39.7871,14061.0
2018-12-03 14:20:00,48.45,48.47,48.45,48.46,19476.0,39.7789,39.7953,39.7789,39.7871,19476.0
2018-12-03 14:25:00,48.46,48.51,48.46,48.51,23365.0,39.7871,39.8281,39.7871,39.8281,23365.0
2018-12-03 14:30:00,48.51,48.54,48.49,48.53,27533.0,39.8281,39.8528,39.8117,39.8446,27533.0
2018-12-03 14:35:00,48.54,48.54,48.52,48.54,14207.0,39.8528,39.8528,39.8364,39.8528,14207.0
2018-12-03 14:40:00,48.54,48.56,48.5,48.51,25299.0,39.8528,39.8692,39.8199,39.8281,25299.0
2018-12-03 14:45:00,48.51,48.51,48.47,48.5,24347.0,39.8281,39.8281,39.7953,39.8199,24347.0
2018-12-03 14:50:00,48.51,48.53,48.44,48.46,22566.0,39.8281,39.8446,39.7707,39.7871,22566.0
2018-12-03 14:55:00,48.45,48.49,48.41,48.49,20299.0,39.7789,39.8117,39.746,39.8117,20299.0
2018-12-03 15:00:00,48.49,48.53,48.44,48.46,35125.0,39.8117,39.8446,39.7707,39.7871,35125.0
2018-12-03 15:05:00,48.46,48.55,48.44,48.51,23378.0,39.7871,39.861,39.7707,39.8281,23378.0
2018-12-03 15:10:00,48.52,48.64,48.52,48.63,41291.0,39.8364,39.9349,39.8364,39.9267,41291.0
2018-12-03 15:15:00,48.64,48.68,48.64,48.67,18389.0,39.9349,39.9677,39.9349,39.9595,18389.0
2018-12-03 15:20:00,48.68,48.71,48.67,48.68,34866.0,39.9677,39.9923,39.9595,39.9677,34866.0
2018-12-03 15:25:00,48.68,48.71,48.62,48.7,22424.0,39.9677,39.9923,39.9185,39.9841,22424.0
2018-12-03 15:30:00,48.7,48.74,48.65,48.74,34559.0,39.9841,40.017,39.9431,40.017,34559.0
2018-12-03 15:35:00,48.74,48.74,48.7,48.73,46664.0,40.017,40.017,39.9841,40.0088,46664.0
2018-12-03 15:40:00,48.72,48.74,48.68,48.7,50369.0,40.0006,40.017,39.9677,39.9841,50369.0
2018-12-03 15:45:00,48.71,48.74,48.65,48.69,35699.0,39.9923,40.017,39.9431,39.9759,35699.0
2018-12-03 15:50:00,48.69,48.7,48.57,48.57,55180.0,39.9759,39.9841,39.8774,39.8774,55180.0
2018-12-03 15:55:00,48.57,48.75,48.56,48.75,111209.0,39.8774,40.0252,39.8692,40.0252,111209.0
2018-12-04 09:30:00,48.68,48.71,48.6,48.64,56021.0,39.9677,39.9923,39.902,39.9349,56021.0
2018-12-04 09:35:00,48.63,48.84,48.61,48.81,27944.0,39.9267,40.0991,39.9102,40.0745,27944.0
2018-12-04 09:40:00,48.79,48.84,48.76,48.77,37195.0,40.058,40.0991,40.0334,40.0416,37195.0
2018-12-04 09:45:00,48.77,48.83,48.7,48.74,41533.0,40.0416,40.0909,39.9841,40.017,41533.0
2018-12-04 09:50:00,48.74,48.75,48.62,48.64,33792.0,40.017,40.0252,39.9185,39.9349,33792.0
2018-12-04 09:55:00,48.64,48.8,48.64,48.8,39811.0,39.9349,40.0662,39.9349,40.0662,39811.0
2018-12-04 10:00:00,48.8,48.89,48.8,48.87,65180.0,40.0662,40.1401,40.0662,40.1237,65180.0
2018-12-04 10:05:00,48.87,48.94,48.84,48.94,47300.0,40.1237,40.1812,40.0991,40.1812,47300.0
2018-12-04 10:10:00,48.94,48.96,48.85,48.86,57617.0,40.1812,40.1976,40.1073,40.1155,57617.0
2018-12-04 10:15:00,48.85,48.97,48.85,48.85,42461.0,40.1073,40.2058,40.1073,40.1073,42461.0
2018-12-04 10:20:00,48.85,48.88,48.77,48.79,27391.0,40.1073,40.1319,40.0416,40.058,27391.0
2018-12-04 10:25:00,48.79,48.97,48.78,48.97,24995.0,40.058,40.2058,40.0498,40.2058,24995.0
2018-12-04 10:30:00,48.97,48.99,48.91,48.92,36444.0,40.2058,40.2222,40.1566,40.1648,36444.0
2018-12-04 10:35:00,48.92,49.09,48.89,49.09,90758.0,40.1648,40.3043,40.1401,40.3043,90758.0
2018-12-04 10:40:00,49.09,49.13,48.99,49.04,29259.0,40.3043,40.3372,40.2222,40.2633,29259.0
2018-12-04 10:45:00,49.03,49.06,48.97,49.06,28535.0,40.2551,40.2797,40.2058,40.2797,28535.0
2018-12-04 10:50:00,49.07,49.09,48.98,48.98,34080.0,40.2879,40.3043,40.214,40.214,34080.0
2018-12-04 10:55:00,48.99,49.01,48.88,48.88,31280.0,40.2222,40.2387,40.1319,40.1319,31280.0
2018-12-04 11:00:00,48.87,48.91,48.79,48.91,36504.0,40.1237,40.1566,40.058,40.1566,36504.0
2018-12-04 11:05:00,48.91,49.03,48.91,49.02,31356.0,40.1566,40.2551,40.1566,40.2469,31356.0
2018-12-04 11:10:00,49.02,49.02,48.95,48.95,26400.0,40.2469,40.2469,40.1894,40.1894,26400.0
2018-12-04 11:15:00,48.94,48.94,48.89,48.93,24417.0,40.1812,40.1812,40.1401,40.173,24417.0
2018-12-04 11:20:00,48.92,49.02,48.92,48.96,32382.0,40.1648,40.2469,40.1648,40.1976,32382.0
2018-12-04 11:25:00,48.96,48.96,48.85,48.87,23243.0,40.1976,40.1976,40.1073,40.1237,23243.0
2018-12-04 11:30:00,48.87,48.88,48.85,48.85,28920.0,40.1237,40.1319,40.1073,40.1073,28920.0
2018-12-04 11:35:00,48.85,48.89,48.81,48.89,38075.0,40.1073,40.1401,40.0745,40.1401,38075.0
2018-12-04 11:40:00,48.9,48.95,48.9,48.93,16783.0,40.1483,40.1894,40.1483,40.173,16783.0
2018-12-04 11:45:00,48.93,48.93,48.81,48.86,25272.0,40.173,40.173,40.0745,40.1155,25272.0
2018-12-04 11:50:00,48.85,48.89,48.81,48.89,18221.0,40.1073,40.1401,40.0745,40.1401,18221.0
2018-12-04 11:55:00,48.88,48.88,48.83,48.83,30327.0,40.1319,40.1319,40.0909,40.0909,30327.0
2018-12-04 12:00:00,48.82,48.84,48.62,48.62,26448.0,40.0827,40.0991,39.9185,39.9185,26448.0
2018-12-04 12:05:00,48.61,48.63,48.38,48.51,33921.0,39.9102,39.9267,39.7214,39.8281,33921.0
2018-12-04 12:10:00,48.51,48.51,48.31,48.31,39236.0,39.8281,39.8281,39.6639,39.6639,39236.0
2018-12-04 12:15:00,48.3,48.39,48.23,48.36,30745.0,39.6557,39.7296,39.5983,39.705,30745.0
2018-12-04 12:20:00,48.35,48.35,48.17,48.17,23357.0,39.6968,39.6968,39.549,39.549,23357.0
2018-12-04 12:25:00,48.17,48.27,48.09,48.09,26290.0,39.549,39.6311,39.4833,39.4833,26290.0
2018-12-04 12:30:00,48.08,48.08,47.82,48.0,41280.0,39.4751,39.4751,39.2616,39.4094,41280.0
2018-12-04 12:35:00,48.0,48.05,47.91,47.93,41741.0,39.4094,39.4505,39.3355,39.3519,41741.0
2018-12-04 12:40:00,47.92,48.04,47.89,47.97,31748.0,39.3437,39.4423,39.3191,39.3848,31748.0
2018-12-04 12:45:00,47.96,48.06,47.93,48.02,32842.0,39.3766,39.4587,39.3519,39.4258,32842.0
2018-12-04 12:50:00,48.01,48.02,47.9,47.92,23915.0,39.4176,39.4258,39.3273,39.3437,23915.0
2018-12-04 12:55:00,47.94,48.01,47.81,47.81,28469.0,39.3602,39.4176,39.2534,39.2534,28469.0
2018-12-04 13:00:00,47.8,47.91,47.79,47.9,33390.0,39.2452,39.3355,39.237,39.3273,33390.0
2018-12-04 13:05:00,47.89,47.92,47.76,47.79,24560.0,39.3191,39.3437,39.2124,39.237,24560.0
2018-12-04 13:10:00,47.78,47.89,47.75,47.76,22285.0,39.2288,39.3191,39.2042,39.2124,22285.0
2018-12-04 13:15:00,47.76,47.89,47.76,47.84,24724.0,39.2124,39.3191,39.2124,39.2781,24724.0
2018-12-04 13:20:00,47.83,47.83,47.76,47.79,21179.0,39.2698,39.2698,39.2124,39.237,21179.0
2018-12-04 13:25:00,47.79,47.79,47.54,47.66,32235.0,39.237,39.237,39.0317,39.1303,32235.0
2018-12-04 13:30:00,47.67,47.74,47.61,47.65,32527.0,39.1385,39.196,39.0892,39.1221,32527.0
2018-12-04 13:35:00,47.64,47.65,47.41,47.43,34488.0,39.1138,39.1221,38.925,38.9414,34488.0
2018-12-04 13:40:00,47.43,47.6,47.35,47.58,46761.0,38.9414,39.081,38.8757,39.0646,46761.0
2018-12-04 13:45:00,47.58,47.69,47.53,47.61,28735.0,39.0646,39.1549,39.0235,39.0892,28735.0
2018-12-04 13:50:00,47.6,47.65,47.53,47.61,27755.0,39.081,39.1221,39.0235,39.0892,27755.0
2018-12-04 13:55:00,47.62,47.73,47.62,47.65,25973.0,39.0974,39.1877,39.0974,39.1221,25973.0
2018-12-04 14:00:00,47.64,47.71,47.59,47.59,31853.0,39.1138,39.1713,39.0728,39.0728,31853.0
2018-12-04 14:05:00,47.59,47.78,47.58,47.78,27055.0,39.0728,39.2288,39.0646,39.2288,27055.0
2018-12-04 14:10:00,47.78,47.82,47.75,47.77,29134.0,39.2288,39.2616,39.2042,39.2206,29134.0
2018-12-04 14:15:00,47.77,47.77,47.66,47.75,23713.0,39.2206,39.2206,39.1303,39.2042,23713.0
2018-12-04 14:20:00,47.77,47.77,47.67,47.67,26696.0,39.2206,39.2206,39.1385,39.1385,26696.0
2018-12-04 14:25:00,47.67,47.67,47.58,47.63,27983.0,39.1385,39.1385,39.0646,39.1056,27983.0
2018-12-04 14:30:00,47.63,47.8,47.63,47.76,32542.0,39.1056,39.2452,39.1056,39.2124,32542.0
2018-12-04 14:35:00,47.76,47.8,47.73,47.78,37605.0,39.2124,39.2452,39.1877,39.2288,37605.0
2018-12-04 14:40:00,47.77,47.8,47.71,47.74,26085.0,39.2206,39.2452,39.1713,39.196,26085.0
2018-12-04 14:45:00,47.74,47.88,47.72,47.86,30267.0,39.196,39.3109,39.1795,39.2945,30267.0
2018-12-04 14:50:00,47.86,47.87,47.79,47.8,27671.0,39.2945,39.3027,39.237,39.2452,27671.0
2018-12-04 14:55:00,47.81,47.86,47.7,47.71,26235.0,39.2534,39.2945,39.1631,39.1713,26235.0
2018-12-04 15:00:00,47.69,47.69,47.58,47.63,29896.0,39.1549,39.1549,39.0646,39.1056,29896.0
2018-12-04 15:05:00,47.62,47.67,47.55,47.56,27798.0,39.0974,39.1385,39.04,39.0482,27798.0
2018-12-04 15:10:00,47.55,47.59,47.46,47.53,32745.0,39.04,39.0728,38.9661,39.0235,32745.0
2018-12-04 15:15:00,47.55,47.65,47.49,47.51,35642.0,39.04,39.1221,38.9907,39.0071,35642.0
2018-12-04 15:20:00,47.54,47.6,47.4,47.42,36785.0,39.0317,39.081,38.9168,38.9332,36785.0
2018-12-04 15:25:00,47.42,47.53,47.4,47.42,40048.0,38.9332,39.0235,38.9168,38.9332,40048.0
2018-12-04 15:30:00,47.41,47.54,47.39,47.51,61639.0,38.925,39.0317,38.9086,39.0071,61639.0
2018-12-04 15:35:00,47.51,47.6,47.4,47.42,42101.0,39.0071,39.081,38.9168,38.9332,42101.0
2018-12-04 15:40:00,47.42,47.45,47.38,47.44,66210.0,38.9332,38.9579,38.9004,38.9496,66210.0
2018-12-04 15:45:00,47.43,47.47,47.38,47.46,52955.0,38.9414,38.9743,38.9004,38.9661,52955.0
2018-12-04 15:50:00,47.47,47.49,47.38,47.41,66504.0,38.9743,38.9907,38.9004,38.925,66504.0
2018-12-04 15:55:00,47.41,47.41,47.26,47.33,152475.0,38.925,38.925,38.8019,38.8593,152475.0
2018-12-06 09:30:00,46.93,46.97,46.55,46.82,74023.0,38.5309,38.5638,38.2189,38.4406,74023.0
2018-12-06 09:35:00,46.82,46.92,46.72,46.87,47644.0,38.4406,38.5227,38.3585,38.4817,47644.0
2018-12-06 09:40:00,46.86,46.93,46.68,46.91,44473.0,38.4734,38.5309,38.3257,38.5145,44473.0
2018-12-06 09:45:00,46.89,47.04,46.85,46.99,59079.0,38.4981,38.6212,38.4652,38.5802,59079.0
2018-12-06 09:50:00,46.99,47.05,46.87,46.88,44248.0,38.5802,38.6294,38.4817,38.4899,44248.0
2018-12-06 09:55:00,46.87,47.16,46.85,47.15,34409.0,38.4817,38.7198,38.4652,38.7115,34409.0
2018-12-06 10:00:00,47.16,47.24,47.02,47.15,36976.0,38.7198,38.7854,38.6048,38.7115,36976.0
2018-12-06 10:05:00,47.15,47.27,47.05,47.17,40065.0,38.7115,38.8101,38.6294,38.728,40065.0
2018-12-06 10:10:00,47.17,47.23,47.04,47.15,40477.0,38.728,38.7772,38.6212,38.7115,40477.0
2018-12-06 10:15:00,47.19,47.3,47.17,47.17,39427.0,38.7444,38.8347,38.728,38.728,39427.0
2018-12-06 10:20:00,47.18,47.33,47.13,47.22,36803.0,38.7362,38.8593,38.6951,38.769,36803.0
2018-12-06 10:25:00,47.21,47.29,47.14,47.28,33691.0,38.7608,38.8265,38.7033,38.8183,33691.0
2018-12-06 10:30:00,47.29,47.3,47.08,47.08,87073.0,38.8265,38.8347,38.6541,38.6541,87073.0
2018-12-06 10:35:00,47.1,47.26,47.07,47.2,28858.0,38.6705,38.8019,38.6459,38.7526,28858.0
2018-12-06 10:40:00,47.2,47.25,47.07,47.16,20366.0,38.7526,38.7936,38.6459,38.7198,20366.0
2018-12-06 10:45:00,47.17,47.17,46.89,46.97,18652.0,38.728,38.728,38.4981,38.5638,18652.0
2018-12-06 10:50:00,46.97,47.07,46.97,47.05,29939.0,38.5638,38.6459,38.5638,38.6294,29939.0
2018-12-06 10:55:00,47.01,47.01,46.73,46.8,45944.0,38.5966,38.5966,38.3667,38.4242,45944.0
2018-12-06 11:00:00,46.79,46.9,46.78,46.86,26527.0,38.416,38.5063,38.4078,38.4734,26527.0
2018-12-06 11:05:00,46.86,46.91,46.77,46.8,14202.0,38.4734,38.5145,38.3996,38.4242,14202.0
2018-12-06 11:10:00,46.82,46.83,46.67,46.67,26416.0,38.4406,38.4488,38.3174,38.3174,26416.0
2018-12-06 11:15:00,46.67,46.75,46.63,46.73,21278.0,38.3174,38.3831,38.2846,38.3667,21278.0
2018-12-06 11:20:00,46.73,46.73,46.59,46.59,15581.0,38.3667,38.3667,38.2518,38.2518,15581.0
2018-12-06 11:25:00,46.59,46.65,46.47,46.52,34591.0,38.2518,38.301,38.1532,38.1943,34591.0
2018-12-06 11:30:00,46.52,46.65,46.51,46.6,18109.0,38.1943,38.301,38.1861,38.26,18109.0
2018-12-06 11:35:00,46.61,46.69,46.6,46.69,19874.0,38.2682,38.3339,38.26,38.3339,19874.0
2018-12-06 11:40:00,46.67,46.7,46.58,46.67,18684.0,38.3174,38.3421,38.2436,38.3174,18684.0
2018-12-06 11:45:00,46.66,46.81,46.65,46.77,30608.0,38.3092,38.4324,38.301,38.3996,30608.0
2018-12-06 11:50:00,46.79,46.9,46.74,46.85,15513.0,38.416,38.5063,38.3749,38.4652,15513.0
2018-12-06 11:55:00,46.86,46.97,46.82,46.96,22610.0,38.4734,38.5638,38.4406,38.5555,22610.0
2018-12-06 12:00:00,46.95,46.95,46.85,46.85,11766.0,38.5473,38.5473,38.4652,38.4652,11766.0
2018-12-06 12:05:00,46.84,46.87,46.77,46.82,17675.0,38.457,38.4817,38.3996,38.4406,17675.0
2018-12-06 12:10:00,46.81,46.93,46.79,46.93,13985.0,38.4324,38.5309,38.416,38.5309,13985.0
2018-12-06 12:15:00,46.94,47.11,46.94,47.07,35761.0,38.5391,38.6787,38.5391,38.6459,35761.0
2018-12-06 12:20:00,47.07,47.24,47.05,47.24,14475.0,38.6459,38.7854,38.6294,38.7854,14475.0
2018-12-06 12:25:00,47.24,47.32,47.21,47.31,17988.0,38.7854,38.8511,38.7608,38.8429,17988.0
2018-12-06 12:30:00,47.31,47.41,47.3,47.37,19449.0,38.8429,38.925,38.8347,38.8922,19449.0
2018-12-06 12:35:00,47.39,47.44,47.27,47.31,13675.0,38.9086,38.9496,38.8101,38.8429,13675.0
2018-12-06 12:40:00,47.32,47.38,47.29,47.37,17550.0,38.8511,38.9004,38.8265,38.8922,17550.0
2018-12-06 12:45:00,47.37,47.47,47.34,47.44,20209.0,38.8922,38.9743,38.8675,38.9496,20209.0
2018-12-06 12:50:00,47.43,47.59,47.42,47.57,26685.0,38.9414,39.0728,38.9332,39.0564,26685.0
2018-12-06 12:55:00,47.57,47.58,47.52,47.52,12337.0,39.0564,39.0646,39.0153,39.0153,12337.0
2018-12-06 13:00:00,47.53,47.53,47.48,47.48,10970.0,39.0235,39.0235,38.9825,38.9825,10970.0
2018-12-06 13:05:00,47.49,47.51,47.39,47.4,10918.0,38.9907,39.0071,38.9086,38.9168,10918.0
2018-12-06 13:10:00,47.4,47.41,47.28,47.31,10235.0,38.9168,38.925,38.8183,38.8429,10235.0
2018-12-06 13:15:00,47.33,47.34,47.18,47.19,5344.0,38.8593,38.8675,38.7362,38.7444,5344.0
2018-12-06 13:20:00,47.16,47.22,47.13,47.18,12358.0,38.7198,38.769,38.6951,38.7362,12358.0
2018-12-06 13:25:00,47.18,47.23,47.12,47.12,18453.0,38.7362,38.7772,38.6869,38.6869,18453.0
2018-12-06 13:30:00,47.11,47.11,47.02,47.06,11517.0,38.6787,38.6787,38.6048,38.6377,11517.0
2018-12-06 13:35:00,47.07,47.14,47.02,47.06,9200.0,38.6459,38.7033,38.6048,38.6377,9200.0
2018-12-06 13:40:00,47.07,47.17,47.07,47.14,14720.0,38.6459,38.728,38.6459,38.7033,14720.0
2018-12-06 13:45:00,47.14,47.26,47.14,47.26,23575.0,38.7033,38.8019,38.7033,38.8019,23575.0
2018-12-06 13:50:00,47.27,47.37,47.24,47.37,18045.0,38.8101,38.8922,38.7854,38.8922,18045.0
2018-12-06 13:55:00,47.39,47.54,47.34,47.54,22751.0,38.9086,39.0317,38.8675,39.0317,22751.0
2018-12-06 14:00:00,47.54,47.58,47.47,47.5,18187.0,39.0317,39.0646,38.9743,38.9989,18187.0
2018-12-06 14:05:00,47.48,47.48,47.39,47.41,19063.0,38.9825,38.9825,38.9086,38.925,19063.0
2018-12-06 14:10:00,47.42,47.42,47.27,47.35,19848.0,38.9332,38.9332,38.8101,38.8757,19848.0
2018-12-06 14:15:00,47.34,47.39,47.17,47.18,10958.0,38.8675,38.9086,38.728,38.7362,10958.0
2018-12-06 14:20:00,47.18,47.25,47.16,47.19,17450.0,38.7362,38.7936,38.7198,38.7444,17450.0
2018-12-06 14:25:00,47.23,47.44,47.23,47.44,27337.0,38.7772,38.9496,38.7772,38.9496,27337.0
2018-12-06 14:30:00,47.44,47.5,47.32,47.38,17602.0,38.9496,38.9989,38.8511,38.9004,17602.0
2018-12-06 14:35:00,47.39,47.45,47.25,47.29,25641.0,38.9086,38.9579,38.7936,38.8265,25641.0
2018-12-06 14:40:00,47.31,47.45,47.3,47.31,17767.0,38.8429,38.9579,38.8347,38.8429,17767.0
2018-12-06 14:45:00,47.32,47.34,47.15,47.24,22882.0,38.8511,38.8675,38.7115,38.7854,22882.0
2018-12-06 14:50:00,47.24,47.49,47.23,47.45,22289.0,38.7854,38.9907,38.7772,38.9579,22289.0
2018-12-06 14:55:00,47.45,47.59,47.39,47.54,30212.0,38.9579,39.0728,38.9086,39.0317,30212.0
2018-12-06 15:00:00,47.54,47.71,47.54,47.55,57795.0,39.0317,39.1713,39.0317,39.04,57795.0
2018-12-06 15:05:00,47.53,47.67,47.45,47.64,33766.0,39.0235,39.1385,38.9579,39.1138,33766.0
2018-12-06 15:10:00,47.63,47.74,47.58,47.73,36280.0,39.1056,39.196,39.0646,39.1877,36280.0
2018-12-06 15:15:00,47.73,47.8,47.72,47.76,40520.0,39.1877,39.2452,39.1795,39.2124,40520.0
2018-12-06 15:20:00,47.76,47.81,47.69,47.75,36969.0,39.2124,39.2534,39.1549,39.2042,36969.0
2018-12-06 15:25:00,47.75,47.88,47.75,47.85,32240.0,39.2042,39.3109,39.2042,39.2863,32240.0
2018-12-06 15:30:00,47.85,48.13,47.83,48.1,45190.0,39.2863,39.5162,39.2698,39.4915,45190.0
2018-12-06 15:35:00,48.1,48.15,48.06,48.13,35009.0,39.4915,39.5326,39.4587,39.5162,35009.0
2018-12-06 15:40:00,48.12,48.2,48.02,48.2,57569.0,39.5079,39.5736,39.4258,39.5736,57569.0
2018-12-06 15:45:00,48.21,48.3,48.16,48.28,57158.0,39.5818,39.6557,39.5408,39.6393,57158.0
2018-12-06 15:50:00,48.28,48.4,48.25,48.39,119607.0,39.6393,39.7378,39.6147,39.7296,119607.0
2018-12-06 15:55:00,48.4,48.46,48.31,48.38,126351.0,39.7378,39.7871,39.6639,39.7214,126351.0
2018-12-07 09:30:00,48.16,48.29,47.93,48.15,42806.0,39.5408,39.6475,39.3519,39.5326,42806.0
2018-12-07 09:35:00,48.17,48.19,48.03,48.19,32138.0,39.549,39.5654,39.434,39.5654,32138.0
2018-12-07 09:40:00,48.17,48.23,48.11,48.13,40180.0,39.549,39.5983,39.4997,39.5162,40180.0
2018-12-07 09:45:00,48.15,48.21,48.06,48.09,39851.0,39.5326,39.5818,39.4587,39.4833,39851.0
2018-12-07 09:50:00,48.09,48.38,48.06,48.35,34757.0,39.4833,39.7214,39.4587,39.6968,34757.0
2018-12-07 09:55:00,48.34,48.45,48.3,48.3,43286.0,39.6886,39.7789,39.6557,39.6557,43286.0
2018-12-07 10:00:00,48.31,48.48,48.29,48.48,22158.0,39.6639,39.8035,39.6475,39.8035,22158.0
2018-12-07 10:05:00,48.48,48.48,48.31,48.32,22914.0,39.8035,39.8035,39.6639,39.6721,22914.0
2018-12-07 10:10:00,48.31,48.31,48.19,48.25,23419.0,39.6639,39.6639,39.5654,39.6147,23419.0
2018-12-07 10:15:00,48.26,48.26,48.05,48.07,32528.0,39.6229,39.6229,39.4505,39.4669,32528.0
2018-12-07 10:20:00,48.06,48.14,47.94,47.98,25593.0,39.4587,39.5244,39.3602,39.393,25593.0
2018-12-07 10:25:00,47.97,48.02,47.9,47.92,20049.0,39.3848,39.4258,39.3273,39.3437,20049.0
2018-12-07 10:30:00,47.94,47.99,47.86,47.9,22622.0,39.3602,39.4012,39.2945,39.3273,22622.0
2018-12-07 10:35:00,47.89,47.91,47.7,47.76,37200.0,39.3191,39.3355,39.1631,39.2124,37200.0
2018-12-07 10:40:00,47.74,47.85,47.69,47.83,14460.0,39.196,39.2863,39.1549,39.2698,14460.0
2018-12-07 10:45:00,47.82,47.93,47.79,47.83,13447.0,39.2616,39.3519,39.237,39.2698,13447.0
2018-12-07 10:50:00,47.82,47.88,47.77,47.81,10700.0,39.2616,39.3109,39.2206,39.2534,10700.0
2018-12-07 10:55:00,47.82,47.91,47.82,47.89,9694.0,39.2616,39.3355,39.2616,39.3191,9694.0
2018-12-07 11:00:00,47.9,47.95,47.72,47.72,16539.0,39.3273,39.3684,39.1795,39.1795,16539.0
2018-12-07 11:05:00,47.73,47.75,47.63,47.69,15500.0,39.1877,39.2042,39.1056,39.1549,15500.0
2018-12-07 11:10:00,47.67,47.74,47.53,47.54,19595.0,39.1385,39.196,39.0235,39.0317,19595.0
2018-12-07 11:15:00,47.54,47.61,47.51,47.56,12949.0,39.0317,39.0892,39.0071,39.0482,12949.0
2018-12-07 11:20:00,47.54,47.57,47.42,47.44,16266.0,39.0317,39.0564,38.9332,38.9496,16266.0
2018-12-07 11:25:00,47.42,47.54,47.4,47.51,29306.0,38.9332,39.0317,38.9168,39.0071,29306.0
2018-12-07 11:30:00,47.48,47.53,47.43,47.43,21305.0,38.9825,39.0235,38.9414,38.9414,21305.0
2018-12-07 11:35:00,47.44,47.5,47.42,47.46,13510.0,38.9496,38.9989,38.9332,38.9661,13510.0
2018-12-07 11:40:00,47.49,47.58,47.41,47.57,11544.0,38.9907,39.0646,38.925,39.0564,11544.0
2018-12-07 11:45:00,47.56,47.62,47.56,47.61,8837.0,39.0482,39.0974,39.0482,39.0892,8837.0
2018-12-07 11:50:00,47.61,47.61,47.41,47.41,12845.0,39.0892,39.0892,38.925,38.925,12845.0
2018-12-07 11:55:00,47.39,47.42,47.3,47.3,11700.0,38.9086,38.9332,38.8347,38.8347,11700.0
2018-12-07 12:00:00,47.29,47.42,47.29,47.37,11814.0,38.8265,38.9332,38.8265,38.8922,11814.0
2018-12-07 12:05:00,47.39,47.4,47.31,47.37,13019.0,38.9086,38.9168,38.8429,38.8922,13019.0
2018-12-07 12:10:00,47.36,47.5,47.35,47.44,14500.0,38.884,38.9989,38.8757,38.9496,14500.0
2018-12-07 12:15:00,47.44,47.49,47.27,47.35,21110.0,38.9496,38.9907,38.8101,38.8757,21110.0
2018-12-07 12:20:00,47.34,47.51,47.34,47.49,13300.0,38.8675,39.0071,38.8675,38.9907,13300.0
2018-12-07 12:25:00,47.48,47.51,47.39,47.44,8106.0,38.9825,39.0071,38.9086,38.9496,8106.0
2018-12-07 12:30:00,47.4,47.43,47.33,47.35,11890.0,38.9168,38.9414,38.8593,38.8757,11890.0
2018-12-07 12:35:00,47.34,47.38,47.27,47.29,13856.0,38.8675,38.9004,38.8101,38.8265,13856.0
2018-12-07 12:40:00,47.31,47.31,47.15,47.15,18910.0,38.8429,38.8429,38.7115,38.7115,18910.0
2018-12-07 12:45:00,47.16,47.22,47.15,47.16,10849.0,38.7198,38.769,38.7115,38.7198,10849.0
2018-12-07 12:50:00,47.16,47.37,47.16,47.37,18089.0,38.7198,38.8922,38.7198,38.8922,18089.0
2018-12-07 12:55:00,47.36,47.43,47.32,47.39,18740.0,38.884,38.9414,38.8511,38.9086,18740.0
2018-12-07 13:00:00,47.38,47.52,47.36,47.49,14714.0,38.9004,39.0153,38.884,38.9907,14714.0
2018-12-07 13:05:00,47.46,47.47,47.32,47.33,12353.0,38.9661,38.9743,38.8511,38.8593,12353.0
2018-12-07 13:10:00,47.32,47.34,47.22,47.22,17800.0,38.8511,38.8675,38.769,38.769,17800.0
2018-12-07 13:15:00,47.22,47.24,47.13,47.15,14550.0,38.769,38.7854,38.6951,38.7115,14550.0
2018-12-07 13:20:00,47.16,47.29,47.16,47.28,21411.0,38.7198,38.8265,38.7198,38.8183,21411.0
2018-12-07 13:25:00,47.26,47.26,47.17,47.23,10155.0,38.8019,38.8019,38.728,38.7772,10155.0
2018-12-07 13:30:00,47.22,47.24,47.07,47.07,17721.0,38.769,38.7854,38.6459,38.6459,17721.0
2018-12-07 13:35:00,47.08,47.15,47.04,47.09,21398.0,38.6541,38.7115,38.6212,38.6623,21398.0
2018-12-07 13:40:00,47.07,47.13,47.04,47.11,15296.0,38.6459,38.6951,38.6212,38.6787,15296.0
2018-12-07 13:45:00,47.11,47.18,47.04,47.05,16332.0,38.6787,38.7362,38.6212,38.6294,16332.0
2018-12-07 13:50:00,47.04,47.07,47.0,47.01,18022.0,38.6212,38.6459,38.5884,38.5966,18022.0
2018-12-07 13:55:00,46.99,46.99,46.93,46.95,18331.0,38.5802,38.5802,38.5309,38.5473,18331.0
2018-12-07 14:00:00,46.92,46.95,46.87,46.88,31092.0,38.5227,38.5473,38.4817,38.4899,31092.0
2018-12-07 14:05:00,46.89,46.93,46.84,46.85,20214.0,38.4981,38.5309,38.457,38.4652,20214.0
2018-12-07 14:10:00,46.83,46.83,46.76,46.77,13345.0,38.4488,38.4488,38.3913,38.3996,13345.0
2018-12-07 14:15:00,46.77,46.98,46.77,46.95,33326.0,38.3996,38.572,38.3996,38.5473,33326.0
2018-12-07 14:20:00,46.96,47.01,46.85,46.86,12603.0,38.5555,38.5966,38.4652,38.4734,12603.0
2018-12-07 14:25:00,46.86,46.98,46.81,46.96,13648.0,38.4734,38.572,38.4324,38.5555,13648.0
2018-12-07 14:30:00,46.97,47.0,46.9,46.94,17426.0,38.5638,38.5884,38.5063,38.5391,17426.0
2018-12-07 14:35:00,46.93,46.94,46.76,46.76,16375.0,38.5309,38.5391,38.3913,38.3913,16375.0
2018-12-07 14:40:00,46.75,46.77,46.66,46.67,29669.0,38.3831,38.3996,38.3092,38.3174,29669.0
2018-12-07 14:45:00,46.66,46.84,46.63,46.79,34589.0,38.3092,38.457,38.2846,38.416,34589.0
2018-12-07 14:50:00,46.8,46.87,46.63,46.65,16805.0,38.4242,38.4817,38.2846,38.301,16805.0
2018-12-07 14:55:00,46.66,46.67,46.53,46.54,30813.0,38.3092,38.3174,38.2025,38.2107,30813.0
2018-12-07 15:00:00,46.55,46.6,46.36,46.37,45875.0,38.2189,38.26,38.0629,38.0711,45875.0
2018-12-07 15:05:00,46.38,46.57,46.38,46.57,50436.0,38.0793,38.2353,38.0793,38.2353,50436.0
2018-12-07 15:10:00,46.58,46.62,46.5,46.51,31114.0,38.2436,38.2764,38.1779,38.1861,31114.0
2018-12-07 15:15:00,46.5,46.6,46.44,46.5,45530.0,38.1779,38.26,38.1286,38.1779,45530.0
2018-12-07 15:20:00,46.51,46.55,46.47,46.51,21451.0,38.1861,38.2189,38.1532,38.1861,21451.0
2018-12-07 15:25:00,46.5,46.62,46.42,46.56,36903.0,38.1779,38.2764,38.1122,38.2271,36903.0
2018-12-07 15:30:00,46.56,46.82,46.54,46.81,35528.0,38.2271,38.4406,38.2107,38.4324,35528.0
2018-12-07 15:35:00,46.81,46.9,46.7,46.7,41291.0,38.4324,38.5063,38.3421,38.3421,41291.0
2018-12-07 15:40:00,46.69,46.79,46.64,46.68,41052.0,38.3339,38.416,38.2928,38.3257,41052.0
2018-12-07 15:45:00,46.68,46.72,46.42,46.42,64516.0,38.3257,38.3585,38.1122,38.1122,64516.0
2018-12-07 15:50:00,46.43,46.59,46.43,46.49,85476.0,38.1204,38.2518,38.1204,38.1697,85476.0
2018-12-07 15:55:00,46.5,46.64,46.41,46.42,155921.0,38.1779,38.2928,38.104,38.1122,155921.0
2018-12-10 09:30:00,46.41,46.74,46.31,46.65,28030.0,38.104,38.3749,38.0219,38.301,28030.0
2018-12-10 09:35:00,46.65,46.82,46.59,46.65,20557.0,38.301,38.4406,38.2518,38.301,20557.0
2018-12-10 09:40:00,46.66,46.84,46.61,46.81,17491.0,38.3092,38.457,38.2682,38.4324,17491.0
2018-12-10 09:45:00,46.81,46.82,46.51,46.53,18658.0,38.4324,38.4406,38.1861,38.2025,18658.0
2018-12-10 09:50:00,46.52,46.59,46.31,46.4,35438.0,38.1943,38.2518,38.0219,38.0958,35438.0
2018-12-10 09:55:00,46.41,46.49,46.33,46.34,31150.0,38.104,38.1697,38.0383,38.0465,31150.0
2018-12-10 10:00:00,46.34,46.43,46.23,46.39,45020.0,38.0465,38.1204,37.9562,38.0876,45020.0
2018-12-10 10:05:00,46.41,46.47,46.36,46.36,28118.0,38.104,38.1532,38.0629,38.0629,28118.0
2018-12-10 10:10:00,46.35,46.51,46.32,46.51,26361.0,38.0547,38.1861,38.0301,38.1861,26361.0
2018-12-10 10:15:00,46.51,46.55,46.44,46.55,39032.0,38.1861,38.2189,38.1286,38.2189,39032.0
2018-12-10 10:20:00,46.53,46.58,46.33,46.37,41573.0,38.2025,38.2436,38.0383,38.0711,41573.0
2018-12-10 10:25:00,46.37,46.39,46.25,46.3,28864.0,38.0711,38.0876,37.9726,38.0137,28864.0
2018-12-10 10:30:00,46.29,46.38,46.12,46.14,42883.0,38.0055,38.0793,37.8659,37.8823,42883.0
2018-12-10 10:35:00,46.14,46.22,46.01,46.02,42907.0,37.8823,37.948,37.7756,37.7838,42907.0
2018-12-10 10:40:00,46.01,46.08,45.94,46.01,36897.0,37.7756,37.833,37.7181,37.7756,36897.0
2018-12-10 10:45:00,45.99,46.19,45.95,46.14,24753.0,37.7591,37.9234,37.7263,37.8823,24753.0
2018-12-10 10:50:00,46.14,46.22,45.93,45.95,21361.0,37.8823,37.948,37.7099,37.7263,21361.0
2018-12-10 10:55:00,45.95,46.1,45.95,46.05,25153.0,37.7263,37.8495,37.7263,37.8084,25153.0
2018-12-10 11:00:00,46.09,46.09,45.82,45.9,53906.0,37.8413,37.8413,37.6196,37.6853,53906.0
2018-12-10 11:05:00,45.9,46.09,45.89,46.01,19943.0,37.6853,37.8413,37.677,37.7756,19943.0
2018-12-10 11:10:00,46.0,46.1,45.96,46.1,25666.0,37.7674,37.8495,37.7345,37.8495,25666.0
2018-12-10 11:15:00,46.11,46.11,45.94,46.05,20678.0,37.8577,37.8577,37.7181,37.8084,20678.0
2018-12-10 11:20:00,46.04,46.09,45.88,45.88,42849.0,37.8002,37.8413,37.6688,37.6688,42849.0
2018-12-10 11:25:00,45.89,46.1,45.89,46.1,27435.0,37.677,37.8495,37.677,37.8495,27435.0
2018-12-10 11:30:00,46.09,46.19,46.06,46.07,25772.0,37.8413,37.9234,37.8166,37.8248,25772.0
2018-12-10 11:35:00,46.07,46.31,46.07,46.29,27311.0,37.8248,38.0219,37.8248,38.0055,27311.0
2018-12-10 11:40:00,46.3,46.3,46.17,46.22,22400.0,38.0137,38.0137,37.9069,37.948,22400.0
2018-12-10 11:45:00,46.24,46.36,46.2,46.27,28700.0,37.9644,38.0629,37.9316,37.989,28700.0
2018-12-10 11:50:00,46.26,46.33,46.21,46.29,18866.0,37.9808,38.0383,37.9398,38.0055,18866.0
2018-12-10 11:55:00,46.29,46.33,46.09,46.13,18661.0,38.0055,38.0383,37.8413,37.8741,18661.0
2018-12-10 12:00:00,46.12,46.16,46.01,46.06,11952.0,37.8659,37.8987,37.7756,37.8166,11952.0
2018-12-10 12:05:00,46.06,46.16,46.02,46.13,23399.0,37.8166,37.8987,37.7838,37.8741,23399.0
2018-12-10 12:10:00,46.16,46.32,46.11,46.28,20980.0,37.8987,38.0301,37.8577,37.9972,20980.0
2018-12-10 12:15:00,46.28,46.35,46.13,46.14,20218.0,37.9972,38.0547,37.8741,37.8823,20218.0
2018-12-10 12:20:00,46.12,46.18,46.06,46.11,12708.0,37.8659,37.9151,37.8166,37.8577,12708.0
2018-12-10 12:25:00,46.12,46.19,46.11,46.13,13586.0,37.8659,37.9234,37.8577,37.8741,13586.0
2018-12-10 12:30:00,46.15,46.27,46.13,46.27,10671.0,37.8905,37.989,37.8741,37.989,10671.0
2018-12-10 12:35:00,46.27,46.58,46.27,46.52,47181.0,37.989,38.2436,37.989,38.1943,47181.0
2018-12-10 12:40:00,46.53,46.62,46.53,46.55,21246.0,38.2025,38.2764,38.2025,38.2189,21246.0
2018-12-10 12:45:00,46.55,46.72,46.52,46.69,23333.0,38.2189,38.3585,38.1943,38.3339,23333.0
2018-12-10 12:50:00,46.69,46.72,46.57,46.59,26011.0,38.3339,38.3585,38.2353,38.2518,26011.0
2018-12-10 12:55:00,46.59,46.62,46.56,46.57,14255.0,38.2518,38.2764,38.2271,38.2353,14255.0
2018-12-10 13:00:00,46.59,46.61,46.53,46.56,14685.0,38.2518,38.2682,38.2025,38.2271,14685.0
2018-12-10 13:05:00,46.56,46.6,46.51,46.51,17805.0,38.2271,38.26,38.1861,38.1861,17805.0
2018-12-10 13:10:00,46.52,46.63,46.46,46.55,53607.0,38.1943,38.2846,38.145,38.2189,53607.0
2018-12-10 13:15:00,46.54,46.62,46.51,46.59,16784.0,38.2107,38.2764,38.1861,38.2518,16784.0
2018-12-10 13:20:00,46.58,46.61,46.43,46.46,26481.0,38.2436,38.2682,38.1204,38.145,26481.0
2018-12-10 13:25:00,46.44,46.51,46.42,46.47,20371.0,38.1286,38.1861,38.1122,38.1532,20371.0
2018-12-10 13:30:00,46.47,46.63,46.47,46.6,20351.0,38.1532,38.2846,38.1532,38.26,20351.0
2018-12-10 13:35:00,46.6,46.66,46.54,46.54,35345.0,38.26,38.3092,38.2107,38.2107,35345.0
2018-12-10 13:40:00,46.55,46.6,46.51,46.54,11425.0,38.2189,38.26,38.1861,38.2107,11425.0
2018-12-10 13:45:00,46.55,46.61,46.54,46.59,13002.0,38.2189,38.2682,38.2107,38.2518,13002.0
2018-12-10 13:50:00,46.58,46.68,46.58,46.63,22493.0,38.2436,38.3257,38.2436,38.2846,22493.0
2018-12-10 13:55:00,46.63,46.68,46.63,46.64,9895.0,38.2846,38.3257,38.2846,38.2928,9895.0
2018-12-10 14:00:00,46.65,46.72,46.63,46.7,11082.0,38.301,38.3585,38.2846,38.3421,11082.0
2018-12-10 14:05:00,46.69,46.8,46.67,46.74,17164.0,38.3339,38.4242,38.3174,38.3749,17164.0
2018-12-10 14:10:00,46.74,46.76,46.68,46.69,9405.0,38.3749,38.3913,38.3257,38.3339,9405.0
2018-12-10 14:15:00,46.69,46.74,46.63,46.67,13711.0,38.3339,38.3749,38.2846,38.3174,13711.0
2018-12-10 14:20:00,46.67,46.75,46.62,46.71,16049.0,38.3174,38.3831,38.2764,38.3503,16049.0
2018-12-10 14:25:00,46.74,46.81,46.7,46.76,12952.0,38.3749,38.4324,38.3421,38.3913,12952.0
2018-12-10 14:30:00,46.77,46.97,46.77,46.97,22143.0,38.3996,38.5638,38.3996,38.5638,22143.0
2018-12-10 14:35:00,46.94,46.96,46.87,46.87,17213.0,38.5391,38.5555,38.4817,38.4817,17213.0
2018-12-10 14:40:00,46.87,46.95,46.85,46.93,8163.0,38.4817,38.5473,38.4652,38.5309,8163.0
2018-12-10 14:45:00,46.93,46.95,46.83,46.87,19406.0,38.5309,38.5473,38.4488,38.4817,19406.0
2018-12-10 14:50:00,46.87,46.9,46.83,46.87,16138.0,38.4817,38.5063,38.4488,38.4817,16138.0
2018-12-10 14:55:00,46.86,46.96,46.74,46.78,31535.0,38.4734,38.5555,38.3749,38.4078,31535.0
2018-12-10 15:00:00,46.75,46.8,46.72,46.76,10965.0,38.3831,38.4242,38.3585,38.3913,10965.0
2018-12-10 15:05:00,46.74,46.85,46.74,46.85,13694.0,38.3749,38.4652,38.3749,38.4652,13694.0
2018-12-10 15:10:00,46.88,46.88,46.76,46.8,14348.0,38.4899,38.4899,38.3913,38.4242,14348.0
2018-12-10 15:15:00,46.8,46.8,46.67,46.72,15196.0,38.4242,38.4242,38.3174,38.3585,15196.0
2018-12-10 15:20:00,46.73,46.8,46.73,46.79,13885.0,38.3667,38.4242,38.3667,38.416,13885.0
2018-12-10 15:25:00,46.79,46.88,46.79,46.88,8000.0,38.416,38.4899,38.416,38.4899,8000.0
2018-12-10 15:30:00,46.9,47.09,46.9,47.07,28409.0,38.5063,38.6623,38.5063,38.6459,28409.0
2018-12-10 15:35:00,47.06,47.12,47.05,47.08,26120.0,38.6377,38.6869,38.6294,38.6541,26120.0
2018-12-10 15:40:00,47.07,47.07,46.98,47.02,17162.0,38.6459,38.6459,38.572,38.6048,17162.0
2018-12-10 15:45:00,47.01,47.01,46.92,46.93,28225.0,38.5966,38.5966,38.5227,38.5309,28225.0
2018-12-10 15:50:00,46.93,46.96,46.89,46.94,28779.0,38.5309,38.5555,38.4981,38.5391,28779.0
2018-12-10 15:55:00,46.94,46.96,46.86,46.86,107341.0,38.5391,38.5555,38.4734,38.4734,107341.0
2018-12-11 09:30:00,47.86,47.87,47.52,47.6,63781.0,39.2945,39.3027,39.0153,39.081,63781.0
2018-12-11 09:35:00,47.6,47.76,47.6,47.63,52464.0,39.081,39.2124,39.081,39.1056,52464.0
2018-12-11 09:40:00,47.63,47.81,47.62,47.81,29557.0,39.1056,39.2534,39.0974,39.2534,29557.0
2018-12-11 09:45:00,47.82,47.83,47.64,47.68,17228.0,39.2616,39.2698,39.1138,39.1467,17228.0
2018-12-11 09:50:00,47.68,47.76,47.64,47.67,25986.0,39.1467,39.2124,39.1138,39.1385,25986.0
2018-12-11 09:55:00,47.67,47.7,47.55,47.58,23937.0,39.1385,39.1631,39.04,39.0646,23937.0
2018-12-11 10:00:00,47.59,47.65,47.55,47.57,26634.0,39.0728,39.1221,39.04,39.0564,26634.0
2018-12-11 10:05:00,47.56,47.58,47.5,47.53,32000.0,39.0482,39.0646,38.9989,39.0235,32000.0
2018-12-11 10:10:00,47.53,47.53,47.33,47.38,33169.0,39.0235,39.0235,38.8593,38.9004,33169.0
2018-12-11 10:15:00,47.38,47.51,47.34,47.48,28017.0,38.9004,39.0071,38.8675,38.9825,28017.0
2018-12-11 10:20:00,47.47,47.66,47.47,47.64,18941.0,38.9743,39.1303,38.9743,39.1138,18941.0
2018-12-11 10:25:00,47.65,47.7,47.57,47.66,13778.0,39.1221,39.1631,39.0564,39.1303,13778.0
2018-12-11 10:30:00,47.66,47.74,47.6,47.61,15466.0,39.1303,39.196,39.081,39.0892,15466.0
2018-12-11 10:35:00,47.61,47.69,47.53,47.67,20457.0,39.0892,39.1549,39.0235,39.1385,20457.0
2018-12-11 10:40:00,47.67,47.68,47.62,47.65,13648.0,39.1385,39.1467,39.0974,39.1221,13648.0
2018-12-11 10:45:00,47.67,47.72,47.44,47.48,23101.0,39.1385,39.1795,38.9496,38.9825,23101.0
2018-12-11 10:50:00,47.47,47.49,47.39,47.46,16246.0,38.9743,38.9907,38.9086,38.9661,16246.0
2018-12-11 10:55:00,47.47,47.49,47.36,47.45,13542.0,38.9743,38.9907,38.884,38.9579,13542.0
2018-12-11 11:00:00,47.44,47.47,47.34,47.47,26130.0,38.9496,38.9743,38.8675,38.9743,26130.0
2018-12-11 11:05:00,47.46,47.5,47.41,47.48,17499.0,38.9661,38.9989,38.925,38.9825,17499.0
2018-12-11 11:10:00,47.48,47.48,47.33,47.35,16310.0,38.9825,38.9825,38.8593,38.8757,16310.0
2018-12-11 11:15:00,47.33,47.43,47.32,47.41,25953.0,38.8593,38.9414,38.8511,38.925,25953.0
2018-12-11 11:20:00,47.42,47.5,47.37,47.49,21783.0,38.9332,38.9989,38.8922,38.9907,21783.0
2018-12-11 11:25:00,47.48,47.48,47.36,47.4,18659.0,38.9825,38.9825,38.884,38.9168,18659.0
2018-12-11 11:30:00,47.4,47.42,47.22,47.26,17100.0,38.9168,38.9332,38.769,38.8019,17100.0
2018-12-11 11:35:00,47.24,47.33,47.24,47.3,14397.0,38.7854,38.8593,38.7854,38.8347,14397.0
2018-12-11 11:40:00,47.29,47.31,47.19,47.26,17716.0,38.8265,38.8429,38.7444,38.8019,17716.0
2018-12-11 11:45:00,47.24,47.31,47.21,47.31,18505.0,38.7854,38.8429,38.7608,38.8429,18505.0
2018-12-11 11:50:00,47.31,47.35,47.28,47.34,12348.0,38.8429,38.8757,38.8183,38.8675,12348.0
2018-12-11 11:55:00,47.33,47.35,47.24,47.29,28509.0,38.8593,38.8757,38.7854,38.8265,28509.0
2018-12-11 12:00:00,47.27,47.29,47.11,47.12,32049.0,38.8101,38.8265,38.6787,38.6869,32049.0
2018-12-11 12:05:00,47.12,47.16,47.01,47.09,33610.0,38.6869,38.7198,38.5966,38.6623,33610.0
2018-12-11 12:10:00,47.09,47.09,46.97,46.97,11944.0,38.6623,38.6623,38.5638,38.5638,11944.0
2018-12-11 12:15:00,46.97,47.0,46.91,46.96,12686.0,38.5638,38.5884,38.5145,38.5555,12686.0
2018-12-11 12:20:00,46.96,47.1,46.96,47.06,17984.0,38.5555,38.6705,38.5555,38.6377,17984.0
2018-12-11 12:25:00,47.06,47.06,47.01,47.02,11614.0,38.6377,38.6377,38.5966,38.6048,11614.0
2018-12-11 12:30:00,47.01,47.13,46.98,47.03,17122.0,38.5966,38.6951,38.572,38.613,17122.0
2018-12-11 12:35:00,47.03,47.06,47.0,47.0,10680.0,38.613,38.6377,38.5884,38.5884,10680.0
2018-12-11 12:40:00,47.01,47.21,47.01,47.18,17995.0,38.5966,38.7608,38.5966,38.7362,17995.0
2018-12-11 12:45:00,47.18,47.2,47.11,47.15,15971.0,38.7362,38.7526,38.6787,38.7115,15971.0
2018-12-11 12:50:00,47.14,47.18,47.11,47.15,11712.0,38.7033,38.7362,38.6787,38.7115,11712.0
2018-12-11 12:55:00,47.16,47.17,47.08,47.1,10500.0,38.7198,38.728,38.6541,38.6705,10500.0
2018-12-11 13:00:00,47.08,47.18,47.07,47.1,6733.0,38.6541,38.7362,38.6459,38.6705,6733.0
2018-12-11 13:05:00,47.12,47.15,47.09,47.14,5620.0,38.6869,38.7115,38.6623,38.7033,5620.0
2018-12-11 13:10:00,47.13,47.15,47.07,47.1,8994.0,38.6951,38.7115,38.6459,38.6705,8994.0
2018-12-11 13:15:00,47.1,47.21,47.07,47.2,18151.0,38.6705,38.7608,38.6459,38.7526,18151.0
2018-12-11 13:20:00,47.21,47.23,47.17,47.19,14561.0,38.7608,38.7772,38.728,38.7444,14561.0
2018-12-11 13:25:00,47.19,47.2,47.11,47.13,11075.0,38.7444,38.7526,38.6787,38.6951,11075.0
2018-12-11 13:30:00,47.11,47.11,47.03,47.06,13787.0,38.6787,38.6787,38.613,38.6377,13787.0
2018-12-11 13:35:00,47.05,47.09,47.01,47.05,10231.0,38.6294,38.6623,38.5966,38.6294,10231.0
2018-12-11 13:40:00,47.03,47.03,46.87,46.88,29729.0,38.613,38.613,38.4817,38.4899,29729.0
2018-12-11 13:45:00,46.88,46.9,46.79,46.82,24224.0,38.4899,38.5063,38.416,38.4406,24224.0
2018-12-11 13:50:00,46.81,46.88,46.75,46.78,26742.0,38.4324,38.4899,38.3831,38.4078,26742.0
2018-12-11 13:55:00,46.79,46.85,46.79,46.83,16891.0,38.416,38.4652,38.416,38.4488,16891.0
2018-12-11 14:00:00,46.83,46.88,46.79,46.79,14454.0,38.4488,38.4899,38.416,38.416,14454.0
2018-12-11 14:05:00,46.8,46.85,46.72,46.74,27549.0,38.4242,38.4652,38.3585,38.3749,27549.0
2018-12-11 14:10:00,46.73,46.81,46.72,46.81,13089.0,38.3667,38.4324,38.3585,38.4324,13089.0
2018-12-11 14:15:00,46.8,46.87,46.72,46.84,14588.0,38.4242,38.4817,38.3585,38.457,14588.0
2018-12-11 14:20:00,46.84,46.87,46.8,46.84,14297.0,38.457,38.4817,38.4242,38.457,14297.0
2018-12-11 14:25:00,46.84,47.04,46.84,46.99,18654.0,38.457,38.6212,38.457,38.5802,18654.0
2018-12-11 14:30:00,46.99,47.11,46.99,47.08,17763.0,38.5802,38.6787,38.5802,38.6541,17763.0
2018-12-11 14:35:00,47.08,47.13,47.03,47.08,18408.0,38.6541,38.6951,38.613,38.6541,18408.0
2018-12-11 14:40:00,47.1,47.28,47.1,47.22,22055.0,38.6705,38.8183,38.6705,38.769,22055.0
2018-12-11 14:45:00,47.2,47.34,47.2,47.28,26003.0,38.7526,38.8675,38.7526,38.8183,26003.0
2018-12-11 14:50:00,47.29,47.3,47.21,47.26,13295.0,38.8265,38.8347,38.7608,38.8019,13295.0
2018-12-11 14:55:00,47.28,47.29,47.23,47.25,11895.0,38.8183,38.8265,38.7772,38.7936,11895.0
2018-12-11 15:00:00,47.27,47.29,47.14,47.24,21294.0,38.8101,38.8265,38.7033,38.7854,21294.0
2018-12-11 15:05:00,47.25,47.31,47.18,47.3,19032.0,38.7936,38.8429,38.7362,38.8347,19032.0
2018-12-11 15:10:00,47.29,47.58,47.28,47.55,39502.0,38.8265,39.0646,38.8183,39.04,39502.0
2018-12-11 15:15:00,47.55,47.56,47.44,47.45,17146.0,39.04,39.0482,38.9496,38.9579,17146.0
2018-12-11 15:20:00,47.45,47.47,47.42,47.43,13093.0,38.9579,38.9743,38.9332,38.9414,13093.0
2018-12-11 15:25:00,47.44,47.47,47.42,47.44,17636.0,38.9496,38.9743,38.9332,38.9496,17636.0
2018-12-11 15:30:00,47.43,47.56,47.43,47.51,31897.0,38.9414,39.0482,38.9414,39.0071,31897.0
2018-12-11 15:35:00,47.51,47.52,47.36,47.39,22776.0,39.0071,39.0153,38.884,38.9086,22776.0
2018-12-11 15:40:00,47.36,47.36,47.25,47.26,40088.0,38.884,38.884,38.7936,38.8019,40088.0
2018-12-11 15:45:00,47.24,47.31,47.21,47.22,39547.0,38.7854,38.8429,38.7608,38.769,39547.0
2018-12-11 15:50:00,47.22,47.26,47.16,47.21,55284.0,38.769,38.8019,38.7198,38.7608,55284.0
2018-12-11 15:55:00,47.21,47.21,47.05,47.06,107032.0,38.7608,38.7608,38.6294,38.6377,107032.0
2018-12-12 09:30:00,47.96,48.02,47.72,47.9,64942.0,39.3766,39.4258,39.1795,39.3273,64942.0
2018-12-12 09:35:00,47.94,48.0,47.9,47.95,53395.0,39.3602,39.4094,39.3273,39.3684,53395.0
2018-12-12 09:40:00,47.95,47.96,47.84,47.86,26493.0,39.3684,39.3766,39.2781,39.2945,26493.0
2018-12-12 09:45:00,47.86,47.86,47.66,47.68,31163.0,39.2945,39.2945,39.1303,39.1467,31163.0
2018-12-12 09:50:00,47.69,47.75,47.69,47.69,40778.0,39.1549,39.2042,39.1549,39.1549,40778.0
2018-12-12 09:55:00,47.68,47.73,47.63,47.66,33282.0,39.1467,39.1877,39.1056,39.1303,33282.0
2018-12-12 10:00:00,47.65,47.79,47.46,47.79,87051.0,39.1221,39.237,38.9661,39.237,87051.0
2018-12-12 10:05:00,47.79,47.85,47.76,47.85,28545.0,39.237,39.2863,39.2124,39.2863,28545.0
2018-12-12 10:10:00,47.86,47.96,47.8,47.95,29308.0,39.2945,39.3766,39.2452,39.3684,29308.0
2018-12-12 10:15:00,47.94,47.95,47.88,47.92,36822.0,39.3602,39.3684,39.3109,39.3437,36822.0
2018-12-12 10:20:00,47.93,47.97,47.89,47.91,45631.0,39.3519,39.3848,39.3191,39.3355,45631.0
2018-12-12 10:25:00,47.91,47.91,47.74,47.75,27783.0,39.3355,39.3355,39.196,39.2042,27783.0
2018-12-12 10:30:00,47.76,47.91,47.75,47.89,20982.0,39.2124,39.3355,39.2042,39.3191,20982.0
2018-12-12 10:35:00,47.89,47.94,47.71,47.71,33139.0,39.3191,39.3602,39.1713,39.1713,33139.0
2018-12-12 10:40:00,47.69,47.73,47.65,47.72,22021.0,39.1549,39.1877,39.1221,39.1795,22021.0
2018-12-12 10:45:00,47.72,47.81,47.69,47.81,28231.0,39.1795,39.2534,39.1549,39.2534,28231.0
2018-12-12 10:50:00,47.82,47.89,47.8,47.81,33801.0,39.2616,39.3191,39.2452,39.2534,33801.0
2018-12-12 10:55:00,47.84,47.9,47.82,47.82,37799.0,39.2781,39.3273,39.2616,39.2616,37799.0
2018-12-12 11:00:00,47.82,47.94,47.79,47.92,45915.0,39.2616,39.3602,39.237,39.3437,45915.0
2018-12-12 11:05:00,47.92,47.92,47.83,47.85,27568.0,39.3437,39.3437,39.2698,39.2863,27568.0
2018-12-12 11:10:00,47.84,47.9,47.84,47.89,21937.0,39.2781,39.3273,39.2781,39.3191,21937.0
2018-12-12 11:15:00,47.89,48.0,47.88,47.98,16316.0,39.3191,39.4094,39.3109,39.393,16316.0
2018-12-12 11:20:00,47.98,48.02,47.95,48.02,17871.0,39.393,39.4258,39.3684,39.4258,17871.0
2018-12-12 11:25:00,48.04,48.05,47.97,47.99,19211.0,39.4423,39.4505,39.3848,39.4012,19211.0
2018-12-12 11:30:00,47.98,48.01,47.96,47.98,24664.0,39.393,39.4176,39.3766,39.393,24664.0
2018-12-12 11:35:00,47.99,47.99,47.91,47.92,16461.0,39.4012,39.4012,39.3355,39.3437,16461.0
2018-12-12 11:40:00,47.91,47.97,47.91,47.97,21225.0,39.3355,39.3848,39.3355,39.3848,21225.0
2018-12-12 11:45:00,47.98,48.01,47.96,48.01,25879.0,39.393,39.4176,39.3766,39.4176,25879.0
2018-12-12 11:50:00,48.0,48.05,47.98,48.01,18972.0,39.4094,39.4505,39.393,39.4176,18972.0
2018-12-12 11:55:00,48.0,48.01,47.93,48.01,20449.0,39.4094,39.4176,39.3519,39.4176,20449.0
2018-12-12 12:00:00,48.06,48.08,48.04,48.05,24606.0,39.4587,39.4751,39.4423,39.4505,24606.0
2018-12-12 12:05:00,48.05,48.06,47.98,48.06,18302.0,39.4505,39.4587,39.393,39.4587,18302.0
2018-12-12 12:10:00,48.06,48.07,48.05,48.06,19042.0,39.4587,39.4669,39.4505,39.4587,19042.0
2018-12-12 12:15:00,48.06,48.08,48.02,48.07,15228.0,39.4587,39.4751,39.4258,39.4669,15228.0
2018-12-12 12:20:00,48.07,48.09,48.01,48.07,18583.0,39.4669,39.4833,39.4176,39.4669,18583.0
2018-12-12 12:25:00,48.06,48.09,48.05,48.08,11740.0,39.4587,39.4833,39.4505,39.4751,11740.0
2018-12-12 12:30:00,48.09,48.13,48.07,48.08,24263.0,39.4833,39.5162,39.4669,39.4751,24263.0
2018-12-12 12:35:00,48.08,48.1,48.03,48.04,15977.0,39.4751,39.4915,39.434,39.4423,15977.0
2018-12-12 12:40:00,48.04,48.09,48.04,48.08,20258.0,39.4423,39.4833,39.4423,39.4751,20258.0
2018-12-12 12:45:00,48.08,48.1,48.05,48.08,13874.0,39.4751,39.4915,39.4505,39.4751,13874.0
2018-12-12 12:50:00,48.09,48.17,48.09,48.14,16590.0,39.4833,39.549,39.4833,39.5244,16590.0
2018-12-12 12:55:00,48.14,48.17,48.12,48.17,16466.0,39.5244,39.549,39.5079,39.549,16466.0
2018-12-12 13:00:00,48.17,48.19,48.14,48.14,11373.0,39.549,39.5654,39.5244,39.5244,11373.0
2018-12-12 13:05:00,48.14,48.14,48.07,48.09,15662.0,39.5244,39.5244,39.4669,39.4833,15662.0
2018-12-12 13:10:00,48.08,48.12,48.07,48.07,18584.0,39.4751,39.5079,39.4669,39.4669,18584.0
2018-12-12 13:15:00,48.08,48.1,48.07,48.07,12894.0,39.4751,39.4915,39.4669,39.4669,12894.0
2018-12-12 13:20:00,48.07,48.1,48.07,48.07,13585.0,39.4669,39.4915,39.4669,39.4669,13585.0
2018-12-12 13:25:00,48.07,48.1,48.06,48.09,12438.0,39.4669,39.4915,39.4587,39.4833,12438.0
2018-12-12 13:30:00,48.1,48.17,48.08,48.17,9667.0,39.4915,39.549,39.4751,39.549,9667.0
2018-12-12 13:35:00,48.16,48.16,48.11,48.14,20547.0,39.5408,39.5408,39.4997,39.5244,20547.0
2018-12-12 13:40:00,48.13,48.13,48.1,48.1,17474.0,39.5162,39.5162,39.4915,39.4915,17474.0
2018-12-12 13:45:00,48.1,48.11,48.07,48.11,10654.0,39.4915,39.4997,39.4669,39.4997,10654.0
2018-12-12 13:50:00,48.11,48.11,48.06,48.06,11067.0,39.4997,39.4997,39.4587,39.4587,11067.0
2018-12-12 13:55:00,48.05,48.06,47.99,48.01,19023.0,39.4505,39.4587,39.4012,39.4176,19023.0
2018-12-12 14:00:00,48.03,48.03,47.9,47.92,12500.0,39.434,39.434,39.3273,39.3437,12500.0
2018-12-12 14:05:00,47.92,47.94,47.83,47.83,14104.0,39.3437,39.3602,39.2698,39.2698,14104.0
2018-12-12 14:10:00,47.83,47.84,47.74,47.77,17302.0,39.2698,39.2781,39.196,39.2206,17302.0
2018-12-12 14:15:00,47.76,47.78,47.72,47.73,22828.0,39.2124,39.2288,39.1795,39.1877,22828.0
2018-12-12 14:20:00,47.73,47.74,47.59,47.63,45738.0,39.1877,39.196,39.0728,39.1056,45738.0
2018-12-12 14:25:00,47.63,47.67,47.49,47.56,48880.0,39.1056,39.1385,38.9907,39.0482,48880.0
2018-12-12 14:30:00,47.55,47.63,47.48,47.62,38696.0,39.04,39.1056,38.9825,39.0974,38696.0
2018-12-12 14:35:00,47.62,47.63,47.56,47.58,23370.0,39.0974,39.1056,39.0482,39.0646,23370.0
2018-12-12 14:40:00,47.6,47.6,47.47,47.55,27081.0,39.081,39.081,38.9743,39.04,27081.0
2018-12-12 14:45:00,47.54,47.57,47.46,47.49,39228.0,39.0317,39.0564,38.9661,38.9907,39228.0
2018-12-12 14:50:00,47.48,47.57,47.43,47.56,34106.0,38.9825,39.0564,38.9414,39.0482,34106.0
2018-12-12 14:55:00,47.55,47.68,47.54,47.63,19894.0,39.04,39.1467,39.0317,39.1056,19894.0
2018-12-12 15:00:00,47.63,47.67,47.58,47.61,21142.0,39.1056,39.1385,39.0646,39.0892,21142.0
2018-12-12 15:05:00,47.59,47.67,47.57,47.67,26077.0,39.0728,39.1385,39.0564,39.1385,26077.0
2018-12-12 15:10:00,47.67,47.71,47.62,47.62,32027.0,39.1385,39.1713,39.0974,39.0974,32027.0
2018-12-12 15:15:00,47.62,47.64,47.5,47.54,25236.0,39.0974,39.1138,38.9989,39.0317,25236.0
2018-12-12 15:20:00,47.54,47.59,47.52,47.59,20816.0,39.0317,39.0728,39.0153,39.0728,20816.0
2018-12-12 15:25:00,47.6,47.68,47.53,47.55,31237.0,39.081,39.1467,39.0235,39.04,31237.0
2018-12-12 15:30:00,47.54,47.62,47.54,47.59,44150.0,39.0317,39.0974,39.0317,39.0728,44150.0
2018-12-12 15:35:00,47.59,47.73,47.58,47.72,38383.0,39.0728,39.1877,39.0646,39.1795,38383.0
2018-12-12 15:40:00,47.73,47.77,47.67,47.69,37614.0,39.1877,39.2206,39.1385,39.1549,37614.0
2018-12-12 15:45:00,47.69,47.7,47.57,47.58,42626.0,39.1549,39.1631,39.0564,39.0646,42626.0
2018-12-12 15:50:00,47.58,47.58,47.52,47.55,29565.0,39.0646,39.0646,39.0153,39.04,29565.0
2018-12-12 15:55:00,47.54,47.54,47.37,47.43,73361.0,39.0317,39.0317,38.8922,38.9414,73361.0
2018-12-13 09:30:00,47.75,47.87,47.61,47.69,69529.0,39.2042,39.3027,39.0892,39.1549,69529.0
2018-12-13 09:35:00,47.69,47.85,47.64,47.8,27382.0,39.1549,39.2863,39.1138,39.2452,27382.0
2018-12-13 09:40:00,47.84,47.89,47.79,47.79,35256.0,39.2781,39.3191,39.237,39.237,35256.0
2018-12-13 09:45:00,47.78,47.85,47.75,47.82,24041.0,39.2288,39.2863,39.2042,39.2616,24041.0
2018-12-13 09:50:00,47.81,47.84,47.63,47.65,19252.0,39.2534,39.2781,39.1056,39.1221,19252.0
2018-12-13 09:55:00,47.64,47.69,47.62,47.64,22950.0,39.1138,39.1549,39.0974,39.1138,22950.0
2018-12-13 10:00:00,47.64,47.86,47.64,47.86,31202.0,39.1138,39.2945,39.1138,39.2945,31202.0
2018-12-13 10:05:00,47.86,47.93,47.84,47.88,33990.0,39.2945,39.3519,39.2781,39.3109,33990.0
2018-12-13 10:10:00,47.89,47.95,47.83,47.92,35064.0,39.3191,39.3684,39.2698,39.3437,35064.0
2018-12-13 10:15:00,47.92,47.96,47.86,47.9,25940.0,39.3437,39.3766,39.2945,39.3273,25940.0
2018-12-13 10:20:00,47.92,47.92,47.79,47.79,15787.0,39.3437,39.3437,39.237,39.237,15787.0
2018-12-13 10:25:00,47.79,47.85,47.69,47.73,31172.0,39.237,39.2863,39.1549,39.1877,31172.0
2018-12-13 10:30:00,47.75,47.76,47.59,47.59,32052.0,39.2042,39.2124,39.0728,39.0728,32052.0
2018-12-13 10:35:00,47.59,47.67,47.59,47.63,30552.0,39.0728,39.1385,39.0728,39.1056,30552.0
2018-12-13 10:40:00,47.62,47.63,47.57,47.6,25051.0,39.0974,39.1056,39.0564,39.081,25051.0
2018-12-13 10:45:00,47.64,47.68,47.48,47.55,30888.0,39.1138,39.1467,38.9825,39.04,30888.0
2018-12-13 10:50:00,47.53,47.53,47.33,47.45,28332.0,39.0235,39.0235,38.8593,38.9579,28332.0
2018-12-13 10:55:00,47.45,47.54,47.4,47.53,29227.0,38.9579,39.0317,38.9168,39.0235,29227.0
2018-12-13 11:00:00,47.52,47.52,47.39,47.46,31373.0,39.0153,39.0153,38.9086,38.9661,31373.0
2018-12-13 11:05:00,47.46,47.56,47.43,47.51,26076.0,38.9661,39.0482,38.9414,39.0071,26076.0
2018-12-13 11:10:00,47.5,47.53,47.44,47.45,19367.0,38.9989,39.0235,38.9496,38.9579,19367.0
2018-12-13 11:15:00,47.45,47.54,47.41,47.46,21202.0,38.9579,39.0317,38.925,38.9661,21202.0
2018-12-13 11:20:00,47.46,47.53,47.43,47.49,22903.0,38.9661,39.0235,38.9414,38.9907,22903.0
2018-12-13 11:25:00,47.5,47.58,47.5,47.54,25891.0,38.9989,39.0646,38.9989,39.0317,25891.0
2018-12-13 11:30:00,47.53,47.58,47.46,47.54,35437.0,39.0235,39.0646,38.9661,39.0317,35437.0
2018-12-13 11:35:00,47.54,47.56,47.49,47.51,22165.0,39.0317,39.0482,38.9907,39.0071,22165.0
2018-12-13 11:40:00,47.5,47.65,47.41,47.6,28748.0,38.9989,39.1221,38.925,39.081,28748.0
2018-12-13 11:45:00,47.61,47.61,47.56,47.56,12880.0,39.0892,39.0892,39.0482,39.0482,12880.0
2018-12-13 11:50:00,47.55,47.55,47.38,47.38,20890.0,39.04,39.04,38.9004,38.9004,20890.0
2018-12-13 11:55:00,47.38,47.47,47.33,47.33,18437.0,38.9004,38.9743,38.8593,38.8593,18437.0
2018-12-13 12:00:00,47.32,47.36,47.23,47.27,29367.0,38.8511,38.884,38.7772,38.8101,29367.0
2018-12-13 12:05:00,47.27,47.35,47.25,47.34,17174.0,38.8101,38.8757,38.7936,38.8675,17174.0
2018-12-13 12:10:00,47.34,47.36,47.28,47.34,14806.0,38.8675,38.884,38.8183,38.8675,14806.0
2018-12-13 12:15:00,47.32,47.32,47.22,47.27,27158.0,38.8511,38.8511,38.769,38.8101,27158.0
2018-12-13 12:20:00,47.26,47.27,47.23,47.23,13194.0,38.8019,38.8101,38.7772,38.7772,13194.0
2018-12-13 12:25:00,47.23,47.24,47.19,47.22,29957.0,38.7772,38.7854,38.7444,38.769,29957.0
2018-12-13 12:30:00,47.21,47.35,47.21,47.31,16665.0,38.7608,38.8757,38.7608,38.8429,16665.0
2018-12-13 12:35:00,47.33,47.47,47.32,47.46,23020.0,38.8593,38.9743,38.8511,38.9661,23020.0
2018-12-13 12:40:00,47.46,47.48,47.43,47.43,14703.0,38.9661,38.9825,38.9414,38.9414,14703.0
2018-12-13 12:45:00,47.43,47.48,47.39,47.44,16907.0,38.9414,38.9825,38.9086,38.9496,16907.0
2018-12-13 12:50:00,47.43,47.46,47.35,47.37,13756.0,38.9414,38.9661,38.8757,38.8922,13756.0
2018-12-13 12:55:00,47.37,47.42,47.36,47.41,8568.0,38.8922,38.9332,38.884,38.925,8568.0
2018-12-13 13:00:00,47.39,47.43,47.31,47.31,22174.0,38.9086,38.9414,38.8429,38.8429,22174.0
2018-12-13 13:05:00,47.31,47.35,47.24,47.32,18888.0,38.8429,38.8757,38.7854,38.8511,18888.0
2018-12-13 13:10:00,47.32,47.33,47.25,47.31,29652.0,38.8511,38.8593,38.7936,38.8429,29652.0
2018-12-13 13:15:00,47.3,47.35,47.28,47.29,16775.0,38.8347,38.8757,38.8183,38.8265,16775.0
2018-12-13 13:20:00,47.29,47.32,47.28,47.32,24329.0,38.8265,38.8511,38.8183,38.8511,24329.0
2018-12-13 13:25:00,47.33,47.33,47.22,47.31,18214.0,38.8593,38.8593,38.769,38.8429,18214.0
2018-12-13 13:30:00,47.32,47.42,47.32,47.4,24508.0,38.8511,38.9332,38.8511,38.9168,24508.0
2018-12-13 13:35:00,47.4,47.55,47.37,47.55,24379.0,38.9168,39.04,38.8922,39.04,24379.0
2018-12-13 13:40:00,47.56,47.61,47.56,47.57,19462.0,39.0482,39.0892,39.0482,39.0564,19462.0
2018-12-13 13:45:00,47.58,47.59,47.51,47.51,15854.0,39.0646,39.0728,39.0071,39.0071,15854.0
2018-12-13 13:50:00,47.51,47.54,47.41,47.41,22376.0,39.0071,39.0317,38.925,38.925,22376.0
2018-12-13 13:55:00,47.41,47.46,47.36,47.39,20162.0,38.925,38.9661,38.884,38.9086,20162.0
2018-12-13 14:00:00,47.38,47.4,47.33,47.33,22578.0,38.9004,38.9168,38.8593,38.8593,22578.0
2018-12-13 14:05:00,47.33,47.33,47.24,47.31,23541.0,38.8593,38.8593,38.7854,38.8429,23541.0
2018-12-13 14:10:00,47.3,47.33,47.24,47.29,26103.0,38.8347,38.8593,38.7854,38.8265,26103.0
2018-12-13 14:15:00,47.28,47.33,47.28,47.32,26253.0,38.8183,38.8593,38.8183,38.8511,26253.0
2018-12-13 14:20:00,47.33,47.33,47.23,47.24,16169.0,38.8593,38.8593,38.7772,38.7854,16169.0
2018-12-13 14:25:00,47.23,47.25,47.14,47.25,38864.0,38.7772,38.7936,38.7033,38.7936,38864.0
2018-12-13 14:30:00,47.25,47.28,47.21,47.22,16099.0,38.7936,38.8183,38.7608,38.769,16099.0
2018-12-13 14:35:00,47.2,47.25,47.16,47.25,24671.0,38.7526,38.7936,38.7198,38.7936,24671.0
2018-12-13 14:40:00,47.24,47.28,47.21,47.22,20102.0,38.7854,38.8183,38.7608,38.769,20102.0
2018-12-13 14:45:00,47.22,47.31,47.22,47.29,16646.0,38.769,38.8429,38.769,38.8265,16646.0
2018-12-13 14:50:00,47.29,47.41,47.29,47.37,25767.0,38.8265,38.925,38.8265,38.8922,25767.0
2018-12-13 14:55:00,47.38,47.41,47.32,47.34,14803.0,38.9004,38.925,38.8511,38.8675,14803.0
2018-12-13 15:00:00,47.34,47.36,47.3,47.33,17580.0,38.8675,38.884,38.8347,38.8593,17580.0
2018-12-13 15:05:00,47.32,47.35,47.28,47.28,15185.0,38.8511,38.8757,38.8183,38.8183,15185.0
2018-12-13 15:10:00,47.29,47.35,47.22,47.32,26988.0,38.8265,38.8757,38.769,38.8511,26988.0
2018-12-13 15:15:00,47.34,47.46,47.34,47.42,21732.0,38.8675,38.9661,38.8675,38.9332,21732.0
2018-12-13 15:20:00,47.44,47.45,47.36,47.37,21471.0,38.9496,38.9579,38.884,38.8922,21471.0
2018-12-13 15:25:00,47.36,47.4,47.31,47.33,14854.0,38.884,38.9168,38.8429,38.8593,14854.0
2018-12-13 15:30:00,47.32,47.37,47.22,47.25,40630.0,38.8511,38.8922,38.769,38.7936,40630.0
2018-12-13 15:35:00,47.26,47.3,47.23,47.26,37325.0,38.8019,38.8347,38.7772,38.8019,37325.0
2018-12-13 15:40:00,47.25,47.49,47.25,47.48,43045.0,38.7936,38.9907,38.7936,38.9825,43045.0
2018-12-13 15:45:00,47.48,47.53,47.38,47.41,36868.0,38.9825,39.0235,38.9004,38.925,36868.0
2018-12-13 15:50:00,47.41,47.45,47.4,47.42,27364.0,38.925,38.9579,38.9168,38.9332,27364.0
2018-12-13 15:55:00,47.43,47.53,47.43,47.47,74491.0,38.9414,39.0235,38.9414,38.9743,74491.0
2018-12-14 09:30:00,46.25,46.47,46.15,46.29,84267.0,37.9726,38.1532,37.8905,38.0055,84267.0
2018-12-14 09:35:00,46.29,46.35,46.13,46.18,30300.0,38.0055,38.0547,37.8741,37.9151,30300.0
2018-12-14 09:40:00,46.17,46.2,46.05,46.14,35617.0,37.9069,37.9316,37.8084,37.8823,35617.0
2018-12-14 09:45:00,46.14,46.23,46.14,46.18,48947.0,37.8823,37.9562,37.8823,37.9151,48947.0
2018-12-14 09:50:00,46.17,46.26,45.99,46.26,54734.0,37.9069,37.9808,37.7591,37.9808,54734.0
2018-12-14 09:55:00,46.25,46.38,46.19,46.36,63500.0,37.9726,38.0793,37.9234,38.0629,63500.0
2018-12-14 10:00:00,46.34,46.45,46.33,46.45,32255.0,38.0465,38.1368,38.0383,38.1368,32255.0
2018-12-14 10:05:00,46.45,46.46,46.37,46.39,47247.0,38.1368,38.145,38.0711,38.0876,47247.0
2018-12-14 10:10:00,46.41,46.41,46.31,46.4,26379.0,38.104,38.104,38.0219,38.0958,26379.0
2018-12-14 10:15:00,46.42,46.55,46.41,46.53,32726.0,38.1122,38.2189,38.104,38.2025,32726.0
2018-12-14 10:20:00,46.54,46.55,46.47,46.47,31395.0,38.2107,38.2189,38.1532,38.1532,31395.0
2018-12-14 10:25:00,46.47,46.49,46.26,46.28,29585.0,38.1532,38.1697,37.9808,37.9972,29585.0
2018-12-14 10:30:00,46.27,46.29,46.2,46.22,34773.0,37.989,38.0055,37.9316,37.948,34773.0
2018-12-14 10:35:00,46.22,46.42,46.22,46.41,24581.0,37.948,38.1122,37.948,38.104,24581.0
2018-12-14 10:40:00,46.4,46.43,46.34,46.34,21435.0,38.0958,38.1204,38.0465,38.0465,21435.0
2018-12-14 10:45:00,46.35,46.46,46.32,46.44,33102.0,38.0547,38.145,38.0301,38.1286,33102.0
2018-12-14 10:50:00,46.43,46.6,46.43,46.6,29190.0,38.1204,38.26,38.1204,38.26,29190.0
2018-12-14 10:55:00,46.6,46.61,46.46,46.46,58330.0,38.26,38.2682,38.145,38.145,58330.0
2018-12-14 11:00:00,46.46,46.53,46.41,46.53,25145.0,38.145,38.2025,38.104,38.2025,25145.0
2018-12-14 11:05:00,46.53,46.57,46.48,46.48,28904.0,38.2025,38.2353,38.1615,38.1615,28904.0
2018-12-14 11:10:00,46.47,46.47,46.31,46.35,24193.0,38.1532,38.1532,38.0219,38.0547,24193.0
2018-12-14 11:15:00,46.34,46.44,46.32,46.39,24721.0,38.0465,38.1286,38.0301,38.0876,24721.0
2018-12-14 11:20:00,46.4,46.42,46.23,46.24,31037.0,38.0958,38.1122,37.9562,37.9644,31037.0
2018-12-14 11:25:00,46.23,46.34,46.22,46.25,26095.0,37.9562,38.0465,37.948,37.9726,26095.0
2018-12-14 11:30:00,46.26,46.37,46.26,46.32,26394.0,37.9808,38.0711,37.9808,38.0301,26394.0
2018-12-14 11:35:00,46.32,46.34,46.24,46.33,19042.0,38.0301,38.0465,37.9644,38.0383,19042.0
2018-12-14 11:40:00,46.33,46.36,46.27,46.27,25285.0,38.0383,38.0629,37.989,37.989,25285.0
2018-12-14 11:45:00,46.26,46.26,46.06,46.07,34523.0,37.9808,37.9808,37.8166,37.8248,34523.0
2018-12-14 11:50:00,46.06,46.06,45.97,46.01,32269.0,37.8166,37.8166,37.7427,37.7756,32269.0
2018-12-14 11:55:00,46.05,46.05,45.89,45.93,30693.0,37.8084,37.8084,37.677,37.7099,30693.0
2018-12-14 12:00:00,45.94,46.05,45.94,46.02,32612.0,37.7181,37.8084,37.7181,37.7838,32612.0
2018-12-14 12:05:00,46.04,46.07,45.99,46.02,23403.0,37.8002,37.8248,37.7591,37.7838,23403.0
2018-12-14 12:10:00,46.02,46.07,45.95,45.95,31967.0,37.7838,37.8248,37.7263,37.7263,31967.0
2018-12-14 12:15:00,45.96,46.07,45.95,45.99,41458.0,37.7345,37.8248,37.7263,37.7591,41458.0
2018-12-14 12:20:00,45.99,46.06,45.98,46.02,37681.0,37.7591,37.8166,37.7509,37.7838,37681.0
2018-12-14 12:25:00,46.02,46.03,45.96,46.03,25950.0,37.7838,37.792,37.7345,37.792,25950.0
2018-12-14 12:30:00,46.02,46.13,46.02,46.03,30509.0,37.7838,37.8741,37.7838,37.792,30509.0
2018-12-14 12:35:00,46.03,46.04,45.99,45.99,17862.0,37.792,37.8002,37.7591,37.7591,17862.0
2018-12-14 12:40:00,45.98,45.98,45.9,45.91,18293.0,37.7509,37.7509,37.6853,37.6935,18293.0
2018-12-14 12:45:00,45.91,45.94,45.87,45.93,14704.0,37.6935,37.7181,37.6606,37.7099,14704.0
2018-12-14 12:50:00,45.94,46.0,45.94,45.97,18519.0,37.7181,37.7674,37.7181,37.7427,18519.0
2018-12-14 12:55:00,45.97,45.97,45.91,45.92,14795.0,37.7427,37.7427,37.6935,37.7017,14795.0
2018-12-14 13:00:00,45.91,45.91,45.83,45.84,18243.0,37.6935,37.6935,37.6278,37.636,18243.0
2018-12-14 13:05:00,45.83,45.9,45.79,45.89,24317.0,37.6278,37.6853,37.5949,37.677,24317.0
2018-12-14 13:10:00,45.9,45.98,45.89,45.94,22000.0,37.6853,37.7509,37.677,37.7181,22000.0
2018-12-14 13:15:00,45.93,45.93,45.88,45.89,18101.0,37.7099,37.7099,37.6688,37.677,18101.0
2018-12-14 13:20:00,45.88,45.89,45.84,45.85,15992.0,37.6688,37.677,37.636,37.6442,15992.0
2018-12-14 13:25:00,45.85,45.89,45.84,45.84,15939.0,37.6442,37.677,37.636,37.636,15939.0
2018-12-14 13:30:00,45.84,45.84,45.67,45.67,33979.0,37.636,37.636,37.4964,37.4964,33979.0
2018-12-14 13:35:00,45.68,45.73,45.67,45.73,27169.0,37.5046,37.5457,37.4964,37.5457,27169.0
2018-12-14 13:40:00,45.73,45.8,45.73,45.76,27318.0,37.5457,37.6032,37.5457,37.5703,27318.0
2018-12-14 13:45:00,45.76,45.81,45.72,45.72,33315.0,37.5703,37.6114,37.5375,37.5375,33315.0
2018-12-14 13:50:00,45.72,45.78,45.72,45.74,19430.0,37.5375,37.5867,37.5375,37.5539,19430.0
2018-12-14 13:55:00,45.74,45.76,45.7,45.71,19155.0,37.5539,37.5703,37.521,37.5293,19155.0
2018-12-14 14:00:00,45.73,45.81,45.73,45.81,25941.0,37.5457,37.6114,37.5457,37.6114,25941.0
2018-12-14 14:05:00,45.81,45.87,45.81,45.86,19585.0,37.6114,37.6606,37.6114,37.6524,19585.0
2018-12-14 14:10:00,45.85,45.86,45.77,45.83,27232.0,37.6442,37.6524,37.5785,37.6278,27232.0
2018-12-14 14:15:00,45.83,45.9,45.83,45.87,17744.0,37.6278,37.6853,37.6278,37.6606,17744.0
2018-12-14 14:20:00,45.88,45.96,45.88,45.95,18989.0,37.6688,37.7345,37.6688,37.7263,18989.0
2018-12-14 14:25:00,45.97,45.97,45.87,45.92,26347.0,37.7427,37.7427,37.6606,37.7017,26347.0
2018-12-14 14:30:00,45.92,45.94,45.85,45.85,29478.0,37.7017,37.7181,37.6442,37.6442,29478.0
2018-12-14 14:35:00,45.84,45.85,45.71,45.72,23317.0,37.636,37.6442,37.5293,37.5375,23317.0
2018-12-14 14:40:00,45.72,45.8,45.67,45.71,29627.0,37.5375,37.6032,37.4964,37.5293,29627.0
2018-12-14 14:45:00,45.72,45.78,45.69,45.69,26737.0,37.5375,37.5867,37.5128,37.5128,26737.0
2018-12-14 14:50:00,45.7,45.74,45.65,45.67,33167.0,37.521,37.5539,37.48,37.4964,33167.0
2018-12-14 14:55:00,45.67,45.84,45.66,45.81,37897.0,37.4964,37.636,37.4882,37.6114,37897.0
2018-12-14 15:00:00,45.81,45.89,45.79,45.79,38149.0,37.6114,37.677,37.5949,37.5949,38149.0
2018-12-14 15:05:00,45.78,45.85,45.77,45.78,29305.0,37.5867,37.6442,37.5785,37.5867,29305.0
2018-12-14 15:10:00,45.78,45.94,45.78,45.86,41200.0,37.5867,37.7181,37.5867,37.6524,41200.0
2018-12-14 15:15:00,45.87,45.92,45.85,45.92,32998.0,37.6606,37.7017,37.6442,37.7017,32998.0
2018-12-14 15:20:00,45.92,45.92,45.78,45.82,53712.0,37.7017,37.7017,37.5867,37.6196,53712.0
2018-12-14 15:25:00,45.81,45.88,45.81,45.86,42666.0,37.6114,37.6688,37.6114,37.6524,42666.0
2018-12-14 15:30:00,45.85,45.9,45.82,45.83,77021.0,37.6442,37.6853,37.6196,37.6278,77021.0
2018-12-14 15:35:00,45.82,45.85,45.8,45.82,46327.0,37.6196,37.6442,37.6032,37.6196,46327.0
2018-12-14 15:40:00,45.81,45.84,45.76,45.8,68924.0,37.6114,37.636,37.5703,37.6032,68924.0
2018-12-14 15:45:00,45.81,45.82,45.73,45.81,55548.0,37.6114,37.6196,37.5457,37.6114,55548.0
2018-12-14 15:50:00,45.81,45.86,45.81,45.84,37030.0,37.6114,37.6524,37.6114,37.636,37030.0
2018-12-14 15:55:00,45.85,45.99,45.8,45.82,206394.0,37.6442,37.7591,37.6032,37.6196,206394.0
2018-12-17 09:30:00,45.86,45.97,45.67,45.71,22883.0,37.6524,37.7427,37.4964,37.5293,22883.0
2018-12-17 09:35:00,45.72,45.73,45.49,45.52,25102.0,37.5375,37.5457,37.3486,37.3733,25102.0
2018-12-17 09:40:00,45.52,45.53,45.24,45.29,42628.0,37.3733,37.3815,37.1434,37.1844,42628.0
2018-12-17 09:45:00,45.29,45.3,45.09,45.15,36606.0,37.1844,37.1926,37.0202,37.0695,36606.0
2018-12-17 09:50:00,45.13,45.13,45.01,45.08,20995.0,37.0531,37.0531,36.9545,37.012,20995.0
2018-12-17 09:55:00,45.09,45.19,45.08,45.18,14814.0,37.0202,37.1023,37.012,37.0941,14814.0
2018-12-17 10:00:00,45.17,45.22,45.11,45.14,21322.0,37.0859,37.127,37.0366,37.0613,21322.0
2018-12-17 10:05:00,45.12,45.19,45.07,45.14,22465.0,37.0449,37.1023,37.0038,37.0613,22465.0
2018-12-17 10:10:00,45.11,45.3,45.1,45.29,24300.0,37.0366,37.1926,37.0284,37.1844,24300.0
2018-12-17 10:15:00,45.32,45.36,45.21,45.22,11800.0,37.2091,37.2419,37.1187,37.127,11800.0
2018-12-17 10:20:00,45.18,45.21,45.11,45.12,12692.0,37.0941,37.1187,37.0366,37.0449,12692.0
2018-12-17 10:25:00,45.12,45.32,45.12,45.24,14300.0,37.0449,37.2091,37.0449,37.1434,14300.0
2018-12-17 10:30:00,45.23,45.28,45.06,45.09,15908.0,37.1352,37.1762,36.9956,37.0202,15908.0
2018-12-17 10:35:00,45.07,45.09,45.03,45.03,9495.0,37.0038,37.0202,36.971,36.971,9495.0
2018-12-17 10:40:00,45.03,45.31,45.03,45.28,14448.0,36.971,37.2008,36.971,37.1762,14448.0
2018-12-17 10:45:00,45.3,45.3,45.23,45.23,15192.0,37.1926,37.1926,37.1352,37.1352,15192.0
2018-12-17 10:50:00,45.24,45.32,45.18,45.21,15839.0,37.1434,37.2091,37.0941,37.1187,15839.0
2018-12-17 10:55:00,45.22,45.39,45.21,45.29,16914.0,37.127,37.2665,37.1187,37.1844,16914.0
2018-12-17 11:00:00,45.29,45.39,45.24,45.34,14694.0,37.1844,37.2665,37.1434,37.2255,14694.0
2018-12-17 11:05:00,45.35,45.44,45.34,45.39,22134.0,37.2337,37.3076,37.2255,37.2665,22134.0
2018-12-17 11:10:00,45.38,45.43,45.35,45.42,14574.0,37.2583,37.2994,37.2337,37.2912,14574.0
2018-12-17 11:15:00,45.42,45.46,45.37,45.42,20017.0,37.2912,37.324,37.2501,37.2912,20017.0
2018-12-17 11:20:00,45.43,45.45,45.28,45.28,14864.0,37.2994,37.3158,37.1762,37.1762,14864.0
2018-12-17 11:25:00,45.28,45.3,45.22,45.24,14407.0,37.1762,37.1926,37.127,37.1434,14407.0
2018-12-17 11:30:00,45.25,45.27,45.22,45.23,23338.0,37.1516,37.168,37.127,37.1352,23338.0
2018-12-17 11:35:00,45.23,45.23,45.19,45.21,20651.0,37.1352,37.1352,37.1023,37.1187,20651.0
2018-12-17 11:40:00,45.21,45.21,45.15,45.17,19037.0,37.1187,37.1187,37.0695,37.0859,19037.0
2018-12-17 11:45:00,45.18,45.25,45.16,45.25,9237.0,37.0941,37.1516,37.0777,37.1516,9237.0
2018-12-17 11:50:00,45.26,45.27,45.22,45.27,12786.0,37.1598,37.168,37.127,37.168,12786.0
2018-12-17 11:55:00,45.27,45.32,45.26,45.32,25596.0,37.168,37.2091,37.1598,37.2091,25596.0
2018-12-17 12:00:00,45.33,45.43,45.31,45.38,10177.0,37.2173,37.2994,37.2008,37.2583,10177.0
2018-12-17 12:05:00,45.38,45.43,45.38,45.39,7306.0,37.2583,37.2994,37.2583,37.2665,7306.0
2018-12-17 12:10:00,45.39,45.39,45.31,45.32,7350.0,37.2665,37.2665,37.2008,37.2091,7350.0
2018-12-17 12:15:00,45.32,45.36,45.31,45.35,7028.0,37.2091,37.2419,37.2008,37.2337,7028.0
2018-12-17 12:20:00,45.35,45.37,45.27,45.27,10585.0,37.2337,37.2501,37.168,37.168,10585.0
2018-12-17 12:25:00,45.26,45.32,45.26,45.32,8091.0,37.1598,37.2091,37.1598,37.2091,8091.0
2018-12-17 12:30:00,45.33,45.33,45.17,45.17,14203.0,37.2173,37.2173,37.0859,37.0859,14203.0
2018-12-17 12:35:00,45.17,45.21,45.16,45.18,14888.0,37.0859,37.1187,37.0777,37.0941,14888.0
2018-12-17 12:40:00,45.16,45.19,45.08,45.11,14400.0,37.0777,37.1023,37.012,37.0366,14400.0
2018-12-17 12:45:00,45.12,45.15,45.09,45.13,8548.0,37.0449,37.0695,37.0202,37.0531,8548.0
2018-12-17 12:50:00,45.12,45.13,45.06,45.08,9355.0,37.0449,37.0531,36.9956,37.012,9355.0
2018-12-17 12:55:00,45.08,45.08,45.02,45.03,12300.0,37.012,37.012,36.9627,36.971,12300.0
2018-12-17 13:00:00,45.02,45.06,44.99,45.04,24890.0,36.9627,36.9956,36.9381,36.9792,24890.0
2018-12-17 13:05:00,45.04,45.15,45.03,45.09,10896.0,36.9792,37.0695,36.971,37.0202,10896.0
2018-12-17 13:10:00,45.08,45.1,45.0,45.06,8375.0,37.012,37.0284,36.9463,36.9956,8375.0
2018-12-17 13:15:00,45.06,45.1,45.0,45.07,13695.0,36.9956,37.0284,36.9463,37.0038,13695.0
2018-12-17 13:20:00,45.06,45.06,44.94,45.03,23844.0,36.9956,36.9956,36.8971,36.971,23844.0
2018-12-17 13:25:00,45.01,45.03,44.98,44.98,8518.0,36.9545,36.971,36.9299,36.9299,8518.0
2018-12-17 13:30:00,44.98,45.04,44.81,44.82,25686.0,36.9299,36.9792,36.7903,36.7985,25686.0
2018-12-17 13:35:00,44.82,44.85,44.73,44.76,20796.0,36.7985,36.8232,36.7247,36.7493,20796.0
2018-12-17 13:40:00,44.76,44.83,44.73,44.73,19248.0,36.7493,36.8068,36.7247,36.7247,19248.0
2018-12-17 13:45:00,44.74,44.74,44.58,44.59,27519.0,36.7329,36.7329,36.6015,36.6097,27519.0
2018-12-17 13:50:00,44.6,44.75,44.57,44.74,34269.0,36.6179,36.7411,36.5933,36.7329,34269.0
2018-12-17 13:55:00,44.75,44.8,44.67,44.67,16058.0,36.7411,36.7821,36.6754,36.6754,16058.0
2018-12-17 14:00:00,44.66,44.71,44.52,44.52,27416.0,36.6672,36.7082,36.5522,36.5522,27416.0
2018-12-17 14:05:00,44.52,44.62,44.5,44.55,15412.0,36.5522,36.6343,36.5358,36.5769,15412.0
2018-12-17 14:10:00,44.55,44.62,44.53,44.61,16068.0,36.5769,36.6343,36.5604,36.6261,16068.0
2018-12-17 14:15:00,44.61,44.61,44.53,44.57,17497.0,36.6261,36.6261,36.5604,36.5933,17497.0
2018-12-17 14:20:00,44.57,44.68,44.56,44.57,16700.0,36.5933,36.6836,36.5851,36.5933,16700.0
2018-12-17 14:25:00,44.57,44.57,44.49,44.52,23830.0,36.5933,36.5933,36.5276,36.5522,23830.0
2018-12-17 14:30:00,44.51,44.63,44.51,44.57,13700.0,36.544,36.6425,36.544,36.5933,13700.0
2018-12-17 14:35:00,44.57,44.58,44.53,44.55,15094.0,36.5933,36.6015,36.5604,36.5769,15094.0
2018-12-17 14:40:00,44.55,44.7,44.55,44.61,16736.0,36.5769,36.7,36.5769,36.6261,16736.0
2018-12-17 14:45:00,44.61,44.67,44.54,44.54,16310.0,36.6261,36.6754,36.5687,36.5687,16310.0
2018-12-17 14:50:00,44.54,44.56,44.42,44.44,26130.0,36.5687,36.5851,36.4701,36.4866,26130.0
2018-12-17 14:55:00,44.43,44.48,44.41,44.47,17505.0,36.4783,36.5194,36.4619,36.5112,17505.0
2018-12-17 15:00:00,44.46,44.47,44.37,44.39,16112.0,36.503,36.5112,36.4291,36.4455,16112.0
2018-12-17 15:05:00,44.39,44.51,44.35,44.36,26416.0,36.4455,36.544,36.4127,36.4209,26416.0
2018-12-17 15:10:00,44.35,44.51,44.35,44.38,23776.0,36.4127,36.544,36.4127,36.4373,23776.0
2018-12-17 15:15:00,44.38,44.4,44.31,44.33,39932.0,36.4373,36.4537,36.3798,36.3962,39932.0
2018-12-17 15:20:00,44.33,44.35,44.17,44.21,74676.0,36.3962,36.4127,36.2649,36.2977,74676.0
2018-12-17 15:25:00,44.19,44.2,44.08,44.14,50653.0,36.2813,36.2895,36.191,36.2402,50653.0
2018-12-17 15:30:00,44.15,44.16,44.04,44.05,59767.0,36.2485,36.2567,36.1581,36.1664,59767.0
2018-12-17 15:35:00,44.05,44.1,43.99,44.06,72230.0,36.1664,36.2074,36.1171,36.1746,72230.0
2018-12-17 15:40:00,44.06,44.08,44.01,44.02,54189.0,36.1746,36.191,36.1335,36.1417,54189.0
2018-12-17 15:45:00,44.03,44.13,43.91,43.97,121614.0,36.1499,36.232,36.0514,36.1007,121614.0
2018-12-17 15:50:00,43.98,44.14,43.97,44.14,104236.0,36.1089,36.2402,36.1007,36.2402,104236.0
2018-12-17 15:55:00,44.15,44.23,44.07,44.22,217610.0,36.2485,36.3141,36.1828,36.3059,217610.0
2018-12-18 09:30:00,44.55,44.61,44.4,44.48,27468.0,36.5769,36.6261,36.4537,36.5194,27468.0
2018-12-18 09:35:00,44.5,44.5,44.35,44.36,20800.0,36.5358,36.5358,36.4127,36.4209,20800.0
2018-12-18 09:40:00,44.38,44.52,44.38,44.43,19218.0,36.4373,36.5522,36.4373,36.4783,19218.0
2018-12-18 09:45:00,44.44,44.51,44.42,44.5,18141.0,36.4866,36.544,36.4701,36.5358,18141.0
2018-12-18 09:50:00,44.5,44.55,44.49,44.5,20492.0,36.5358,36.5769,36.5276,36.5358,20492.0
2018-12-18 09:55:00,44.51,44.54,44.47,44.52,24071.0,36.544,36.5687,36.5112,36.5522,24071.0
2018-12-18 10:00:00,44.52,44.52,44.35,44.36,20615.0,36.5522,36.5522,36.4127,36.4209,20615.0
2018-12-18 10:05:00,44.36,44.39,44.22,44.25,17006.0,36.4209,36.4455,36.3059,36.3306,17006.0
2018-12-18 10:10:00,44.24,44.31,44.19,44.28,16810.0,36.3223,36.3798,36.2813,36.3552,16810.0
2018-12-18 10:15:00,44.29,44.36,44.25,44.3,8399.0,36.3634,36.4209,36.3306,36.3716,8399.0
2018-12-18 10:20:00,44.32,44.34,44.21,44.25,6180.0,36.388,36.4044,36.2977,36.3306,6180.0
2018-12-18 10:25:00,44.25,44.33,44.24,44.32,13550.0,36.3306,36.3962,36.3223,36.388,13550.0
2018-12-18 10:30:00,44.35,44.37,44.3,44.3,14704.0,36.4127,36.4291,36.3716,36.3716,14704.0
2018-12-18 10:35:00,44.3,44.33,44.14,44.23,27280.0,36.3716,36.3962,36.2402,36.3141,27280.0
2018-12-18 10:40:00,44.23,44.25,44.06,44.07,15325.0,36.3141,36.3306,36.1746,36.1828,15325.0
2018-12-18 10:45:00,44.09,44.1,44.04,44.1,12052.0,36.1992,36.2074,36.1581,36.2074,12052.0
2018-12-18 10:50:00,44.11,44.21,44.09,44.1,31853.0,36.2156,36.2977,36.1992,36.2074,31853.0
2018-12-18 10:55:00,44.1,44.12,43.98,44.01,24992.0,36.2074,36.2238,36.1089,36.1335,24992.0
2018-12-18 11:00:00,44.03,44.08,43.94,43.95,21521.0,36.1499,36.191,36.076,36.0842,21521.0
2018-12-18 11:05:00,43.94,44.04,43.94,44.03,17042.0,36.076,36.1581,36.076,36.1499,17042.0
2018-12-18 11:10:00,44.03,44.08,44.0,44.06,12056.0,36.1499,36.191,36.1253,36.1746,12056.0
2018-12-18 11:15:00,44.08,44.08,43.94,43.99,8136.0,36.191,36.191,36.076,36.1171,8136.0
2018-12-18 11:20:00,43.96,43.96,43.88,43.9,10315.0,36.0925,36.0925,36.0268,36.0432,10315.0
2018-12-18 11:25:00,43.9,43.91,43.85,43.91,9250.0,36.0432,36.0514,36.0021,36.0514,9250.0
2018-12-18 11:30:00,43.91,43.98,43.91,43.97,11836.0,36.0514,36.1089,36.0514,36.1007,11836.0
2018-12-18 11:35:00,43.97,44.11,43.97,44.06,8150.0,36.1007,36.2156,36.1007,36.1746,8150.0
2018-12-18 11:40:00,44.05,44.09,44.01,44.01,6271.0,36.1664,36.1992,36.1335,36.1335,6271.0
2018-12-18 11:45:00,44.01,44.11,44.01,44.11,7291.0,36.1335,36.2156,36.1335,36.2156,7291.0
2018-12-18 11:50:00,44.11,44.13,44.05,44.11,6912.0,36.2156,36.232,36.1664,36.2156,6912.0
2018-12-18 11:55:00,44.1,44.16,44.07,44.09,8000.0,36.2074,36.2567,36.1828,36.1992,8000.0
2018-12-18 12:00:00,44.08,44.14,44.08,44.14,6838.0,36.191,36.2402,36.191,36.2402,6838.0
2018-12-18 12:05:00,44.16,44.28,44.16,44.27,9819.0,36.2567,36.3552,36.2567,36.347,9819.0
2018-12-18 12:10:00,44.29,44.36,44.29,44.33,16124.0,36.3634,36.4209,36.3634,36.3962,16124.0
2018-12-18 12:15:00,44.34,44.37,44.29,44.37,8297.0,36.4044,36.4291,36.3634,36.4291,8297.0
2018-12-18 12:20:00,44.35,44.35,44.29,44.31,8200.0,36.4127,36.4127,36.3634,36.3798,8200.0
2018-12-18 12:25:00,44.32,44.34,44.3,44.32,12050.0,36.388,36.4044,36.3716,36.388,12050.0
2018-12-18 12:30:00,44.32,44.36,44.3,44.32,8326.0,36.388,36.4209,36.3716,36.388,8326.0
2018-12-18 12:35:00,44.32,44.34,44.28,44.28,5961.0,36.388,36.4044,36.3552,36.3552,5961.0
2018-12-18 12:40:00,44.29,44.29,44.24,44.25,5639.0,36.3634,36.3634,36.3223,36.3306,5639.0
2018-12-18 12:45:00,44.25,44.31,44.22,44.27,7511.0,36.3306,36.3798,36.3059,36.347,7511.0
2018-12-18 12:50:00,44.27,44.37,44.24,44.37,6506.0,36.347,36.4291,36.3223,36.4291,6506.0
2018-12-18 12:55:00,44.38,44.38,44.35,44.35,5341.0,36.4373,36.4373,36.4127,36.4127,5341.0
2018-12-18 13:00:00,44.35,44.36,44.29,44.36,2999.0,36.4127,36.4209,36.3634,36.4209,2999.0
2018-12-18 13:05:00,44.35,44.36,44.31,44.33,3937.0,36.4127,36.4209,36.3798,36.3962,3937.0
2018-12-18 13:10:00,44.36,44.37,44.32,44.35,10562.0,36.4209,36.4291,36.388,36.4127,10562.0
2018-12-18 13:15:00,44.35,44.36,44.31,44.34,9214.0,36.4127,36.4209,36.3798,36.4044,9214.0
2018-12-18 13:20:00,44.34,44.35,44.32,44.34,8700.0,36.4044,36.4127,36.388,36.4044,8700.0
2018-12-18 13:25:00,44.35,44.35,44.28,44.32,19097.0,36.4127,36.4127,36.3552,36.388,19097.0
2018-12-18 13:30:00,44.33,44.34,44.23,44.23,8030.0,36.3962,36.4044,36.3141,36.3141,8030.0
2018-12-18 13:35:00,44.23,44.24,44.16,44.17,10615.0,36.3141,36.3223,36.2567,36.2649,10615.0
2018-12-18 13:40:00,44.16,44.27,44.16,44.26,7798.0,36.2567,36.347,36.2567,36.3388,7798.0
2018-12-18 13:45:00,44.26,44.35,44.26,44.35,7027.0,36.3388,36.4127,36.3388,36.4127,7027.0
2018-12-18 13:50:00,44.36,44.36,44.22,44.24,8070.0,36.4209,36.4209,36.3059,36.3223,8070.0
2018-12-18 13:55:00,44.23,44.24,44.17,44.22,8400.0,36.3141,36.3223,36.2649,36.3059,8400.0
2018-12-18 14:00:00,44.23,44.25,44.21,44.25,7298.0,36.3141,36.3306,36.2977,36.3306,7298.0
2018-12-18 14:05:00,44.26,44.3,44.19,44.3,6051.0,36.3388,36.3716,36.2813,36.3716,6051.0
2018-12-18 14:10:00,44.32,44.33,44.26,44.26,6985.0,36.388,36.3962,36.3388,36.3388,6985.0
2018-12-18 14:15:00,44.26,44.27,44.2,44.25,11698.0,36.3388,36.347,36.2895,36.3306,11698.0
2018-12-18 14:20:00,44.25,44.29,44.22,44.23,5937.0,36.3306,36.3634,36.3059,36.3141,5937.0
2018-12-18 14:25:00,44.24,44.31,44.22,44.28,3300.0,36.3223,36.3798,36.3059,36.3552,3300.0
2018-12-18 14:30:00,44.29,44.29,44.13,44.13,12836.0,36.3634,36.3634,36.232,36.232,12836.0
2018-12-18 14:35:00,44.13,44.16,44.06,44.16,11687.0,36.232,36.2567,36.1746,36.2567,11687.0
2018-12-18 14:40:00,44.16,44.16,43.93,43.96,31190.0,36.2567,36.2567,36.0678,36.0925,31190.0
2018-12-18 14:45:00,43.93,43.99,43.91,43.98,16173.0,36.0678,36.1171,36.0514,36.1089,16173.0
2018-12-18 14:50:00,43.98,43.99,43.94,43.97,4611.0,36.1089,36.1171,36.076,36.1007,4611.0
2018-12-18 14:55:00,43.97,43.98,43.85,43.88,21795.0,36.1007,36.1089,36.0021,36.0268,21795.0
2018-12-18 15:00:00,43.86,43.91,43.77,43.84,35106.0,36.0104,36.0514,35.9365,35.9939,35106.0
2018-12-18 15:05:00,43.85,43.91,43.73,43.81,20049.0,36.0021,36.0514,35.9036,35.9693,20049.0
2018-12-18 15:10:00,43.81,43.91,43.78,43.85,16746.0,35.9693,36.0514,35.9447,36.0021,16746.0
2018-12-18 15:15:00,43.85,43.99,43.81,43.94,15524.0,36.0021,36.1171,35.9693,36.076,15524.0
2018-12-18 15:20:00,43.93,44.0,43.89,43.97,16786.0,36.0678,36.1253,36.035,36.1007,16786.0
2018-12-18 15:25:00,43.97,43.97,43.85,43.93,16400.0,36.1007,36.1007,36.0021,36.0678,16400.0
2018-12-18 15:30:00,43.95,44.12,43.95,44.11,13851.0,36.0842,36.2238,36.0842,36.2156,13851.0
2018-12-18 15:35:00,44.12,44.18,44.1,44.11,15622.0,36.2238,36.2731,36.2074,36.2156,15622.0
2018-12-18 15:40:00,44.11,44.23,44.11,44.2,23648.0,36.2156,36.3141,36.2156,36.2895,23648.0
2018-12-18 15:45:00,44.21,44.43,44.21,44.41,30262.0,36.2977,36.4783,36.2977,36.4619,30262.0
2018-12-18 15:50:00,44.4,44.4,44.3,44.34,29593.0,36.4537,36.4537,36.3716,36.4044,29593.0
2018-12-18 15:55:00,44.35,44.37,44.05,44.05,151948.0,36.4127,36.4291,36.1664,36.1664,151948.0
2018-12-19 09:30:00,43.81,44.16,43.8,44.15,24428.0,35.9693,36.2567,35.9611,36.2485,24428.0
2018-12-19 09:35:00,44.14,44.14,44.01,44.05,21889.0,36.2402,36.2402,36.1335,36.1664,21889.0
2018-12-19 09:40:00,44.05,44.11,44.04,44.08,20464.0,36.1664,36.2156,36.1581,36.191,20464.0
2018-12-19 09:45:00,44.08,44.17,44.06,44.15,23248.0,36.191,36.2649,36.1746,36.2485,23248.0
2018-12-19 09:50:00,44.15,44.18,44.1,44.16,26885.0,36.2485,36.2731,36.2074,36.2567,26885.0
2018-12-19 09:55:00,44.17,44.34,44.17,44.28,30046.0,36.2649,36.4044,36.2649,36.3552,30046.0
2018-12-19 10:00:00,44.29,44.36,44.24,44.25,14409.0,36.3634,36.4209,36.3223,36.3306,14409.0
2018-12-19 10:05:00,44.23,44.35,44.19,44.34,14699.0,36.3141,36.4127,36.2813,36.4044,14699.0
2018-12-19 10:10:00,44.34,44.5,44.34,44.48,17912.0,36.4044,36.5358,36.4044,36.5194,17912.0
2018-12-19 10:15:00,44.45,44.52,44.43,44.45,17930.0,36.4948,36.5522,36.4783,36.4948,17930.0
2018-12-19 10:20:00,44.45,44.47,44.37,44.41,9495.0,36.4948,36.5112,36.4291,36.4619,9495.0
2018-12-19 10:25:00,44.41,44.45,44.4,44.44,11616.0,36.4619,36.4948,36.4537,36.4866,11616.0
2018-12-19 10:30:00,44.46,44.52,44.45,44.46,11087.0,36.503,36.5522,36.4948,36.503,11087.0
2018-12-19 10:35:00,44.47,44.49,44.4,44.43,8099.0,36.5112,36.5276,36.4537,36.4783,8099.0
2018-12-19 10:40:00,44.42,44.43,44.37,44.38,6881.0,36.4701,36.4783,36.4291,36.4373,6881.0
2018-12-19 10:45:00,44.38,44.47,44.36,44.43,8089.0,36.4373,36.5112,36.4209,36.4783,8089.0
2018-12-19 10:50:00,44.44,44.54,44.44,44.48,9085.0,36.4866,36.5687,36.4866,36.5194,9085.0
2018-12-19 10:55:00,44.47,44.5,44.42,44.49,12300.0,36.5112,36.5358,36.4701,36.5276,12300.0
2018-12-19 11:00:00,44.52,44.53,44.46,44.47,9215.0,36.5522,36.5604,36.503,36.5112,9215.0
2018-12-19 11:05:00,44.48,44.49,44.42,44.42,4400.0,36.5194,36.5276,36.4701,36.4701,4400.0
2018-12-19 11:10:00,44.42,44.45,44.35,44.35,10095.0,36.4701,36.4948,36.4127,36.4127,10095.0
2018-12-19 11:15:00,44.34,44.34,44.29,44.32,8789.0,36.4044,36.4044,36.3634,36.388,8789.0
2018-12-19 11:20:00,44.32,44.39,44.31,44.38,9235.0,36.388,36.4455,36.3798,36.4373,9235.0
2018-12-19 11:25:00,44.36,44.38,44.33,44.37,11165.0,36.4209,36.4373,36.3962,36.4291,11165.0
2018-12-19 11:30:00,44.36,44.37,44.29,44.31,7100.0,36.4209,36.4291,36.3634,36.3798,7100.0
2018-12-19 11:35:00,44.31,44.34,44.3,44.32,5743.0,36.3798,36.4044,36.3716,36.388,5743.0
2018-12-19 11:40:00,44.31,44.34,44.28,44.32,6163.0,36.3798,36.4044,36.3552,36.388,6163.0
2018-12-19 11:45:00,44.32,44.41,44.31,44.4,7194.0,36.388,36.4619,36.3798,36.4537,7194.0
2018-12-19 11:50:00,44.42,44.47,44.42,44.45,6941.0,36.4701,36.5112,36.4701,36.4948,6941.0
2018-12-19 11:55:00,44.44,44.48,44.41,44.48,12110.0,36.4866,36.5194,36.4619,36.5194,12110.0
2018-12-19 12:00:00,44.49,44.55,44.49,44.51,6500.0,36.5276,36.5769,36.5276,36.544,6500.0
2018-12-19 12:05:00,44.51,44.63,44.51,44.62,8233.0,36.544,36.6425,36.544,36.6343,8233.0
2018-12-19 12:10:00,44.62,44.63,44.61,44.61,5700.0,36.6343,36.6425,36.6261,36.6261,5700.0
2018-12-19 12:15:00,44.6,44.63,44.58,44.63,6113.0,36.6179,36.6425,36.6015,36.6425,6113.0
2018-12-19 12:20:00,44.63,44.68,44.63,44.68,8649.0,36.6425,36.6836,36.6425,36.6836,8649.0
2018-12-19 12:25:00,44.69,44.69,44.63,44.64,5400.0,36.6918,36.6918,36.6425,36.6508,5400.0
2018-12-19 12:30:00,44.63,44.63,44.6,44.63,7380.0,36.6425,36.6425,36.6179,36.6425,7380.0
2018-12-19 12:35:00,44.64,44.66,44.62,44.66,3216.0,36.6508,36.6672,36.6343,36.6672,3216.0
2018-12-19 12:40:00,44.66,44.68,44.65,44.68,3788.0,36.6672,36.6836,36.659,36.6836,3788.0
2018-12-19 12:45:00,44.72,44.74,44.69,44.71,9835.0,36.7164,36.7329,36.6918,36.7082,9835.0
2018-12-19 12:50:00,44.71,44.76,44.64,44.65,9285.0,36.7082,36.7493,36.6508,36.659,9285.0
2018-12-19 12:55:00,44.68,44.71,44.66,44.66,6950.0,36.6836,36.7082,36.6672,36.6672,6950.0
2018-12-19 13:00:00,44.65,44.67,44.56,44.56,7995.0,36.659,36.6754,36.5851,36.5851,7995.0
2018-12-19 13:05:00,44.56,44.57,44.52,44.55,14621.0,36.5851,36.5933,36.5522,36.5769,14621.0
2018-12-19 13:10:00,44.55,44.57,44.51,44.53,9280.0,36.5769,36.5933,36.544,36.5604,9280.0
2018-12-19 13:15:00,44.53,44.56,44.49,44.56,4688.0,36.5604,36.5851,36.5276,36.5851,4688.0
2018-12-19 13:20:00,44.56,44.59,44.45,44.47,11363.0,36.5851,36.6097,36.4948,36.5112,11363.0
2018-12-19 13:25:00,44.46,44.52,44.45,44.52,3219.0,36.503,36.5522,36.4948,36.5522,3219.0
2018-12-19 13:30:00,44.53,44.58,44.51,44.53,7345.0,36.5604,36.6015,36.544,36.5604,7345.0
2018-12-19 13:35:00,44.54,44.59,44.53,44.58,34539.0,36.5687,36.6097,36.5604,36.6015,34539.0
2018-12-19 13:40:00,44.59,44.7,44.59,44.69,10815.0,36.6097,36.7,36.6097,36.6918,10815.0
2018-12-19 13:45:00,44.69,44.7,44.62,44.65,6606.0,36.6918,36.7,36.6343,36.659,6606.0
2018-12-19 13:50:00,44.64,44.64,44.54,44.55,7830.0,36.6508,36.6508,36.5687,36.5769,7830.0
2018-12-19 13:55:00,44.56,44.8,44.56,44.78,26293.0,36.5851,36.7821,36.5851,36.7657,26293.0
2018-12-19 14:00:00,44.86,44.91,44.02,44.07,36891.0,36.8314,36.8724,36.1417,36.1828,36891.0
2018-12-19 14:05:00,44.11,44.32,44.05,44.18,29212.0,36.2156,36.388,36.1664,36.2731,29212.0
2018-12-19 14:10:00,44.18,44.22,43.88,43.98,41827.0,36.2731,36.3059,36.0268,36.1089,41827.0
2018-12-19 14:15:00,43.96,44.19,43.89,44.13,43802.0,36.0925,36.2813,36.035,36.232,43802.0
2018-12-19 14:20:00,44.13,44.21,44.0,44.19,31141.0,36.232,36.2977,36.1253,36.2813,31141.0
2018-12-19 14:25:00,44.19,44.33,44.12,44.3,26605.0,36.2813,36.3962,36.2238,36.3716,26605.0
2018-12-19 14:30:00,44.31,44.47,44.18,44.33,41456.0,36.3798,36.5112,36.2731,36.3962,41456.0
2018-12-19 14:35:00,44.33,44.42,44.26,44.35,32650.0,36.3962,36.4701,36.3388,36.4127,32650.0
2018-12-19 14:40:00,44.34,44.34,43.76,43.79,49028.0,36.4044,36.4044,35.9283,35.9529,49028.0
2018-12-19 14:45:00,43.8,43.96,43.75,43.94,32768.0,35.9611,36.0925,35.92,36.076,32768.0
2018-12-19 14:50:00,43.93,43.94,43.58,43.64,51327.0,36.0678,36.076,35.7805,35.8297,51327.0
2018-12-19 14:55:00,43.64,43.64,43.22,43.41,61583.0,35.8297,35.8297,35.4849,35.6409,61583.0
2018-12-19 15:00:00,43.41,43.41,42.86,42.87,67906.0,35.6409,35.6409,35.1893,35.1975,67906.0
2018-12-19 15:05:00,42.86,43.1,42.61,43.07,117177.0,35.1893,35.3864,34.9841,35.3617,117177.0
2018-12-19 15:10:00,43.07,43.26,42.92,43.26,72326.0,35.3617,35.5177,35.2386,35.5177,72326.0
2018-12-19 15:15:00,43.27,43.27,42.87,43.03,64691.0,35.5259,35.5259,35.1975,35.3289,64691.0
2018-12-19 15:20:00,43.02,43.27,42.8,43.21,62203.0,35.3207,35.5259,35.1401,35.4767,62203.0
2018-12-19 15:25:00,43.21,43.25,42.96,42.96,69008.0,35.4767,35.5095,35.2714,35.2714,69008.0
2018-12-19 15:30:00,42.98,43.21,42.96,43.15,62970.0,35.2878,35.4767,35.2714,35.4274,62970.0
2018-12-19 15:35:00,43.15,43.15,43.0,43.08,52516.0,35.4274,35.4274,35.3043,35.37,52516.0
2018-12-19 15:40:00,43.08,43.08,42.89,43.03,59138.0,35.37,35.37,35.214,35.3289,59138.0
2018-12-19 15:45:00,43.04,43.2,43.04,43.2,62779.0,35.3371,35.4685,35.3371,35.4685,62779.0
2018-12-19 15:50:00,43.19,43.33,43.16,43.3,82920.0,35.4603,35.5752,35.4356,35.5506,82920.0
2018-12-19 15:55:00,43.29,43.37,43.13,43.14,136444.0,35.5424,35.6081,35.411,35.4192,136444.0
2018-12-20 09:30:00,43.0,43.22,42.89,43.22,56869.0,35.3043,35.4849,35.214,35.4849,56869.0
2018-12-20 09:35:00,43.22,43.22,42.93,43.05,41043.0,35.4849,35.4849,35.2468,35.3453,41043.0
2018-12-20 09:40:00,43.04,43.04,42.67,42.83,37128.0,35.3371,35.3371,35.0333,35.1647,37128.0
2018-12-20 09:45:00,42.85,42.85,42.54,42.62,54378.0,35.1811,35.1811,34.9266,34.9923,54378.0
2018-12-20 09:50:00,42.61,42.67,42.55,42.61,56118.0,34.9841,35.0333,34.9348,34.9841,56118.0
2018-12-20 09:55:00,42.61,42.79,42.6,42.77,50922.0,34.9841,35.1319,34.9759,35.1154,50922.0
2018-12-20 10:00:00,42.76,42.85,42.74,42.85,31563.0,35.1072,35.1811,35.0908,35.1811,31563.0
2018-12-20 10:05:00,42.84,43.13,42.82,43.09,39376.0,35.1729,35.411,35.1565,35.3782,39376.0
2018-12-20 10:10:00,43.08,43.09,42.99,43.07,26627.0,35.37,35.3782,35.2961,35.3617,26627.0
2018-12-20 10:15:00,43.07,43.09,42.82,42.84,38585.0,35.3617,35.3782,35.1565,35.1729,38585.0
2018-12-20 10:20:00,42.83,42.85,42.75,42.76,31061.0,35.1647,35.1811,35.099,35.1072,31061.0
2018-12-20 10:25:00,42.77,42.9,42.76,42.78,23863.0,35.1154,35.2222,35.1072,35.1236,23863.0
2018-12-20 10:30:00,42.78,42.89,42.75,42.79,25096.0,35.1236,35.214,35.099,35.1319,25096.0
2018-12-20 10:35:00,42.76,42.76,42.63,42.66,23583.0,35.1072,35.1072,35.0005,35.0251,23583.0
2018-12-20 10:40:00,42.66,42.84,42.63,42.82,18090.0,35.0251,35.1729,35.0005,35.1565,18090.0
2018-12-20 10:45:00,42.82,42.82,42.66,42.67,21272.0,35.1565,35.1565,35.0251,35.0333,21272.0
2018-12-20 10:50:00,42.64,42.73,42.59,42.62,16048.0,35.0087,35.0826,34.9676,34.9923,16048.0
2018-12-20 10:55:00,42.62,42.84,42.59,42.8,19594.0,34.9923,35.1729,34.9676,35.1401,19594.0
2018-12-20 11:00:00,42.79,42.8,42.7,42.76,21915.0,35.1319,35.1401,35.058,35.1072,21915.0
2018-12-20 11:05:00,42.76,42.85,42.71,42.77,36503.0,35.1072,35.1811,35.0662,35.1154,36503.0
2018-12-20 11:10:00,42.76,42.83,42.73,42.77,21616.0,35.1072,35.1647,35.0826,35.1154,21616.0
2018-12-20 11:15:00,42.77,42.81,42.73,42.76,22897.0,35.1154,35.1483,35.0826,35.1072,22897.0
2018-12-20 11:20:00,42.75,42.75,42.58,42.64,22439.0,35.099,35.099,34.9594,35.0087,22439.0
2018-12-20 11:25:00,42.65,42.69,42.52,42.61,24273.0,35.0169,35.0498,34.9102,34.9841,24273.0
2018-12-20 11:30:00,42.59,42.69,42.58,42.6,26485.0,34.9676,35.0498,34.9594,34.9759,26485.0
2018-12-20 11:35:00,42.61,42.72,42.58,42.59,26097.0,34.9841,35.0744,34.9594,34.9676,26097.0
2018-12-20 11:40:00,42.62,42.67,42.48,42.51,30289.0,34.9923,35.0333,34.8773,34.902,30289.0
2018-12-20 11:45:00,42.52,42.54,42.3,42.32,40383.0,34.9102,34.9266,34.7295,34.746,40383.0
2018-12-20 11:50:00,42.32,42.44,42.16,42.44,56026.0,34.746,34.8445,34.6146,34.8445,56026.0
2018-12-20 11:55:00,42.42,42.67,42.42,42.55,50504.0,34.8281,35.0333,34.8281,34.9348,50504.0
2018-12-20 12:00:00,42.55,42.63,42.48,42.53,36041.0,34.9348,35.0005,34.8773,34.9184,36041.0
2018-12-20 12:05:00,42.53,42.57,42.44,42.52,43633.0,34.9184,34.9512,34.8445,34.9102,43633.0
2018-12-20 12:10:00,42.5,42.59,42.38,42.38,46964.0,34.8938,34.9676,34.7952,34.7952,46964.0
2018-12-20 12:15:00,42.39,42.63,42.36,42.61,41496.0,34.8034,35.0005,34.7788,34.9841,41496.0
2018-12-20 12:20:00,42.61,42.69,42.56,42.68,26405.0,34.9841,35.0498,34.943,35.0415,26405.0
2018-12-20 12:25:00,42.7,42.81,42.68,42.81,22637.0,35.058,35.1483,35.0415,35.1483,22637.0
2018-12-20 12:30:00,42.79,42.83,42.65,42.68,23066.0,35.1319,35.1647,35.0169,35.0415,23066.0
2018-12-20 12:35:00,42.67,42.72,42.57,42.66,35487.0,35.0333,35.0744,34.9512,35.0251,35487.0
2018-12-20 12:40:00,42.65,42.68,42.54,42.57,18263.0,35.0169,35.0415,34.9266,34.9512,18263.0
2018-12-20 12:45:00,42.57,42.58,42.52,42.55,26109.0,34.9512,34.9594,34.9102,34.9348,26109.0
2018-12-20 12:50:00,42.54,42.58,42.49,42.49,18834.0,34.9266,34.9594,34.8855,34.8855,18834.0
2018-12-20 12:55:00,42.49,42.71,42.46,42.7,24391.0,34.8855,35.0662,34.8609,35.058,24391.0
2018-12-20 13:00:00,42.71,42.72,42.52,42.56,15373.0,35.0662,35.0744,34.9102,34.943,15373.0
2018-12-20 13:05:00,42.56,42.63,42.47,42.48,17990.0,34.943,35.0005,34.8691,34.8773,17990.0
2018-12-20 13:10:00,42.46,42.61,42.41,42.56,17467.0,34.8609,34.9841,34.8199,34.943,17467.0
2018-12-20 13:15:00,42.56,42.7,42.56,42.61,18945.0,34.943,35.058,34.943,34.9841,18945.0
2018-12-20 13:20:00,42.6,42.7,42.5,42.57,18605.0,34.9759,35.058,34.8938,34.9512,18605.0
2018-12-20 13:25:00,42.58,42.67,42.56,42.6,19675.0,34.9594,35.0333,34.943,34.9759,19675.0
2018-12-20 13:30:00,42.59,42.61,42.5,42.54,16390.0,34.9676,34.9841,34.8938,34.9266,16390.0
2018-12-20 13:35:00,42.55,42.61,42.45,42.54,20654.0,34.9348,34.9841,34.8527,34.9266,20654.0
2018-12-20 13:40:00,42.53,42.56,42.37,42.54,29406.0,34.9184,34.943,34.787,34.9266,29406.0
2018-12-20 13:45:00,42.55,42.6,42.47,42.54,16667.0,34.9348,34.9759,34.8691,34.9266,16667.0
2018-12-20 13:50:00,42.53,42.53,42.39,42.4,17642.0,34.9184,34.9184,34.8034,34.8117,17642.0
2018-12-20 13:55:00,42.39,42.47,42.34,42.35,19698.0,34.8034,34.8691,34.7624,34.7706,19698.0
2018-12-20 14:00:00,42.4,42.41,42.03,42.16,53489.0,34.8117,34.8199,34.5079,34.6146,53489.0
2018-12-20 14:05:00,42.16,42.23,42.07,42.13,33645.0,34.6146,34.6721,34.5407,34.59,33645.0
2018-12-20 14:10:00,42.13,42.13,41.88,42.07,44668.0,34.59,34.59,34.3847,34.5407,44668.0
2018-12-20 14:15:00,42.08,42.08,41.91,41.91,40964.0,34.5489,34.5489,34.4093,34.4093,40964.0
2018-12-20 14:20:00,41.92,42.19,41.92,42.14,39103.0,34.4176,34.6392,34.4176,34.5982,39103.0
2018-12-20 14:25:00,42.18,42.43,42.18,42.42,28096.0,34.631,34.8363,34.631,34.8281,28096.0
2018-12-20 14:30:00,42.4,42.51,42.35,42.46,27028.0,34.8117,34.902,34.7706,34.8609,27028.0
2018-12-20 14:35:00,42.46,42.64,42.43,42.44,27779.0,34.8609,35.0087,34.8363,34.8445,27779.0
2018-12-20 14:40:00,42.43,42.81,42.42,42.78,45340.0,34.8363,35.1483,34.8281,35.1236,45340.0
2018-12-20 14:45:00,42.78,42.87,42.68,42.85,33719.0,35.1236,35.1975,35.0415,35.1811,33719.0
2018-12-20 14:50:00,42.83,42.83,42.67,42.71,36839.0,35.1647,35.1647,35.0333,35.0662,36839.0
2018-12-20 14:55:00,42.7,42.72,42.53,42.64,30770.0,35.058,35.0744,34.9184,35.0087,30770.0
2018-12-20 15:00:00,42.64,42.65,42.5,42.52,32378.0,35.0087,35.0169,34.8938,34.9102,32378.0
2018-12-20 15:05:00,42.52,42.72,42.4,42.69,45841.0,34.9102,35.0744,34.8117,35.0498,45841.0
2018-12-20 15:10:00,42.7,42.81,42.62,42.77,36987.0,35.058,35.1483,34.9923,35.1154,36987.0
2018-12-20 15:15:00,42.78,42.79,42.63,42.63,33068.0,35.1236,35.1319,35.0005,35.0005,33068.0
2018-12-20 15:20:00,42.63,42.87,42.61,42.84,35960.0,35.0005,35.1975,34.9841,35.1729,35960.0
2018-12-20 15:25:00,42.83,42.85,42.64,42.64,29843.0,35.1647,35.1811,35.0087,35.0087,29843.0
2018-12-20 15:30:00,42.66,42.82,42.66,42.73,53571.0,35.0251,35.1565,35.0251,35.0826,53571.0
2018-12-20 15:35:00,42.73,42.82,42.69,42.75,48708.0,35.0826,35.1565,35.0498,35.099,48708.0
2018-12-20 15:40:00,42.75,42.79,42.48,42.49,60375.0,35.099,35.1319,34.8773,34.8855,60375.0
2018-12-20 15:45:00,42.48,42.57,42.41,42.48,53599.0,34.8773,34.9512,34.8199,34.8773,53599.0
2018-12-20 15:50:00,42.47,42.5,42.31,42.38,72105.0,34.8691,34.8938,34.7378,34.7952,72105.0
2018-12-20 15:55:00,42.37,42.51,42.33,42.49,184308.0,34.787,34.902,34.7542,34.8855,184308.0
2018-12-21 09:30:00,42.81,43.38,42.81,43.08,79924.0,35.1483,35.6163,35.1483,35.37,79924.0
2018-12-21 09:35:00,43.09,43.22,42.93,43.02,40958.0,35.3782,35.4849,35.2468,35.3207,40958.0
2018-12-21 09:40:00,43.03,43.26,43.03,43.11,43342.0,35.3289,35.5177,35.3289,35.3946,43342.0
2018-12-21 09:45:00,43.12,43.21,43.04,43.09,35884.0,35.4028,35.4767,35.3371,35.3782,35884.0
2018-12-21 09:50:00,43.09,43.1,42.87,42.87,28216.0,35.3782,35.3864,35.1975,35.1975,28216.0
2018-12-21 09:55:00,42.87,42.97,42.82,42.95,21135.0,35.1975,35.2796,35.1565,35.2632,21135.0
2018-12-21 10:00:00,42.95,42.97,42.81,42.81,33295.0,35.2632,35.2796,35.1483,35.1483,33295.0
2018-12-21 10:05:00,42.81,42.88,42.68,42.75,41862.0,35.1483,35.2057,35.0415,35.099,41862.0
2018-12-21 10:10:00,42.75,43.24,42.75,43.21,50537.0,35.099,35.5013,35.099,35.4767,50537.0
2018-12-21 10:15:00,43.21,43.45,43.17,43.29,55146.0,35.4767,35.6737,35.4438,35.5424,55146.0
2018-12-21 10:20:00,43.29,43.31,43.14,43.24,33577.0,35.5424,35.5588,35.4192,35.5013,33577.0
2018-12-21 10:25:00,43.24,43.24,43.08,43.22,27944.0,35.5013,35.5013,35.37,35.4849,27944.0
2018-12-21 10:30:00,43.23,43.33,43.21,43.24,25643.0,35.4931,35.5752,35.4767,35.5013,25643.0
2018-12-21 10:35:00,43.23,43.3,43.17,43.25,37858.0,35.4931,35.5506,35.4438,35.5095,37858.0
2018-12-21 10:40:00,43.25,43.29,43.15,43.21,29829.0,35.5095,35.5424,35.4274,35.4767,29829.0
2018-12-21 10:45:00,43.22,43.24,43.12,43.12,18274.0,35.4849,35.5013,35.4028,35.4028,18274.0
2018-12-21 10:50:00,43.12,43.19,43.01,43.09,30837.0,35.4028,35.4603,35.3125,35.3782,30837.0
2018-12-21 10:55:00,43.09,43.17,43.08,43.15,26556.0,35.3782,35.4438,35.37,35.4274,26556.0
2018-12-21 11:00:00,43.15,43.15,42.99,43.05,33645.0,35.4274,35.4274,35.2961,35.3453,33645.0
2018-12-21 11:05:00,43.06,43.14,42.79,42.8,43402.0,35.3535,35.4192,35.1319,35.1401,43402.0
2018-12-21 11:10:00,42.8,42.96,42.8,42.85,25632.0,35.1401,35.2714,35.1401,35.1811,25632.0
2018-12-21 11:15:00,42.83,42.93,42.81,42.87,24298.0,35.1647,35.2468,35.1483,35.1975,24298.0
2018-12-21 11:20:00,42.88,42.99,42.86,42.94,25756.0,35.2057,35.2961,35.1893,35.255,25756.0
2018-12-21 11:25:00,42.93,43.04,42.84,43.04,27244.0,35.2468,35.3371,35.1729,35.3371,27244.0
2018-12-21 11:30:00,43.05,43.14,43.01,43.08,26275.0,35.3453,35.4192,35.3125,35.37,26275.0
2018-12-21 11:35:00,43.06,43.12,42.96,42.98,24261.0,35.3535,35.4028,35.2714,35.2878,24261.0
2018-12-21 11:40:00,42.98,43.07,42.91,43.03,30489.0,35.2878,35.3617,35.2304,35.3289,30489.0
2018-12-21 11:45:00,43.03,43.06,42.88,42.91,24244.0,35.3289,35.3535,35.2057,35.2304,24244.0
2018-12-21 11:50:00,42.92,43.06,42.89,42.99,37272.0,35.2386,35.3535,35.214,35.2961,37272.0
2018-12-21 11:55:00,43.01,43.07,42.88,42.91,21210.0,35.3125,35.3617,35.2057,35.2304,21210.0
2018-12-21 12:00:00,42.9,42.93,42.82,42.85,25464.0,35.2222,35.2468,35.1565,35.1811,25464.0
2018-12-21 12:05:00,42.85,42.88,42.7,42.77,24479.0,35.1811,35.2057,35.058,35.1154,24479.0
2018-12-21 12:10:00,42.78,42.81,42.65,42.69,24975.0,35.1236,35.1483,35.0169,35.0498,24975.0
2018-12-21 12:15:00,42.69,42.77,42.58,42.6,29807.0,35.0498,35.1154,34.9594,34.9759,29807.0
2018-12-21 12:20:00,42.6,42.61,42.53,42.54,26156.0,34.9759,34.9841,34.9184,34.9266,26156.0
2018-12-21 12:25:00,42.54,42.61,42.47,42.47,36238.0,34.9266,34.9841,34.8691,34.8691,36238.0
2018-12-21 12:30:00,42.47,42.54,42.27,42.47,49952.0,34.8691,34.9266,34.7049,34.8691,49952.0
2018-12-21 12:35:00,42.47,42.71,42.46,42.68,42429.0,34.8691,35.0662,34.8609,35.0415,42429.0
2018-12-21 12:40:00,42.69,42.76,42.63,42.68,18660.0,35.0498,35.1072,35.0005,35.0415,18660.0
2018-12-21 12:45:00,42.68,42.86,42.68,42.69,33271.0,35.0415,35.1893,35.0415,35.0498,33271.0
2018-12-21 12:50:00,42.7,42.71,42.5,42.5,34387.0,35.058,35.0662,34.8938,34.8938,34387.0
2018-12-21 12:55:00,42.5,42.65,42.45,42.56,21876.0,34.8938,35.0169,34.8527,34.943,21876.0
2018-12-21 13:00:00,42.57,42.68,42.51,42.57,19582.0,34.9512,35.0415,34.902,34.9512,19582.0
2018-12-21 13:05:00,42.58,42.58,42.41,42.52,24809.0,34.9594,34.9594,34.8199,34.9102,24809.0
2018-12-21 13:10:00,42.51,42.62,42.46,42.56,16945.0,34.902,34.9923,34.8609,34.943,16945.0
2018-12-21 13:15:00,42.58,42.65,42.54,42.61,12700.0,34.9594,35.0169,34.9266,34.9841,12700.0
2018-12-21 13:20:00,42.62,42.75,42.58,42.74,24665.0,34.9923,35.099,34.9594,35.0908,24665.0
2018-12-21 13:25:00,42.74,42.8,42.62,42.67,19217.0,35.0908,35.1401,34.9923,35.0333,19217.0
2018-12-21 13:30:00,42.68,42.84,42.64,42.84,21793.0,35.0415,35.1729,35.0087,35.1729,21793.0
2018-12-21 13:35:00,42.82,42.84,42.72,42.81,45444.0,35.1565,35.1729,35.0744,35.1483,45444.0
2018-12-21 13:40:00,42.84,42.94,42.79,42.93,25442.0,35.1729,35.255,35.1319,35.2468,25442.0
2018-12-21 13:45:00,42.92,42.92,42.7,42.72,21057.0,35.2386,35.2386,35.058,35.0744,21057.0
2018-12-21 13:50:00,42.71,42.74,42.51,42.59,22878.0,35.0662,35.0908,34.902,34.9676,22878.0
2018-12-21 13:55:00,42.6,42.62,42.54,42.62,21842.0,34.9759,34.9923,34.9266,34.9923,21842.0
2018-12-21 14:00:00,42.62,42.69,42.55,42.57,30800.0,34.9923,35.0498,34.9348,34.9512,30800.0
2018-12-21 14:05:00,42.58,42.61,42.48,42.49,21520.0,34.9594,34.9841,34.8773,34.8855,21520.0
2018-12-21 14:10:00,42.48,42.56,42.34,42.38,28144.0,34.8773,34.943,34.7624,34.7952,28144.0
2018-12-21 14:15:00,42.4,42.52,42.36,42.51,24015.0,34.8117,34.9102,34.7788,34.902,24015.0
2018-12-21 14:20:00,42.53,42.59,42.47,42.49,14590.0,34.9184,34.9676,34.8691,34.8855,14590.0
2018-12-21 14:25:00,42.49,42.53,42.37,42.44,16593.0,34.8855,34.9184,34.787,34.8445,16593.0
2018-12-21 14:30:00,42.44,42.45,42.35,42.4,20526.0,34.8445,34.8527,34.7706,34.8117,20526.0
2018-12-21 14:35:00,42.4,42.46,42.4,42.42,19212.0,34.8117,34.8609,34.8117,34.8281,19212.0
2018-12-21 14:40:00,42.42,42.44,42.25,42.29,22577.0,34.8281,34.8445,34.6885,34.7213,22577.0
2018-12-21 14:45:00,42.3,42.35,42.25,42.29,30482.0,34.7295,34.7706,34.6885,34.7213,30482.0
2018-12-21 14:50:00,42.3,42.49,42.3,42.34,22017.0,34.7295,34.8855,34.7295,34.7624,22017.0
2018-12-21 14:55:00,42.34,42.38,42.23,42.36,19730.0,34.7624,34.7952,34.6721,34.7788,19730.0
2018-12-21 15:00:00,42.36,42.41,42.33,42.35,25560.0,34.7788,34.8199,34.7542,34.7706,25560.0
2018-12-21 15:05:00,42.35,42.38,42.25,42.29,14356.0,34.7706,34.7952,34.6885,34.7213,14356.0
2018-12-21 15:10:00,42.29,42.29,42.1,42.12,40408.0,34.7213,34.7213,34.5653,34.5818,40408.0
2018-12-21 15:15:00,42.12,42.16,41.98,42.01,38390.0,34.5818,34.6146,34.4668,34.4915,38390.0
2018-12-21 15:20:00,42.01,42.09,41.98,42.02,26009.0,34.4915,34.5571,34.4668,34.4997,26009.0
2018-12-21 15:25:00,42.02,42.05,41.91,41.92,39339.0,34.4997,34.5243,34.4093,34.4176,39339.0
2018-12-21 15:30:00,41.91,42.11,41.91,42.06,58216.0,34.4093,34.5736,34.4093,34.5325,58216.0
2018-12-21 15:35:00,42.06,42.06,41.79,41.79,51497.0,34.5325,34.5325,34.3108,34.3108,51497.0
2018-12-21 15:40:00,41.79,42.08,41.74,42.02,86017.0,34.3108,34.5489,34.2698,34.4997,86017.0
2018-12-21 15:45:00,42.03,42.16,42.03,42.08,78200.0,34.5079,34.6146,34.5079,34.5489,78200.0
2018-12-21 15:50:00,42.08,42.09,41.85,41.9,159497.0,34.5489,34.5571,34.3601,34.4011,159497.0
2018-12-21 15:55:00,41.9,41.9,41.78,41.81,228394.0,34.4011,34.4011,34.3026,34.3272,228394.0
2018-12-24 09:30:00,41.7,41.8,41.55,41.8,66793.0,34.2369,34.319,34.1138,34.319,66793.0
2018-12-24 09:35:00,41.8,41.8,41.51,41.63,60707.0,34.319,34.319,34.0809,34.1795,60707.0
2018-12-24 09:40:00,41.62,41.62,41.3,41.38,30248.0,34.1712,34.1712,33.9085,33.9742,30248.0
2018-12-24 09:45:00,41.35,41.36,40.89,40.97,72312.0,33.9496,33.9578,33.5719,33.6376,72312.0
2018-12-24 09:50:00,40.98,41.06,40.82,40.83,39466.0,33.6458,33.7115,33.5144,33.5226,39466.0
2018-12-24 09:55:00,40.84,40.98,40.83,40.98,32936.0,33.5308,33.6458,33.5226,33.6458,32936.0
2018-12-24 10:00:00,40.98,41.01,40.81,40.84,45644.0,33.6458,33.6704,33.5062,33.5308,45644.0
2018-12-24 10:05:00,40.82,40.96,40.7,40.95,48552.0,33.5144,33.6294,33.4159,33.6212,48552.0
2018-12-24 10:10:00,40.95,41.05,40.9,41.04,31497.0,33.6212,33.7033,33.5801,33.6951,31497.0
2018-12-24 10:15:00,41.02,41.05,40.86,40.95,30704.0,33.6786,33.7033,33.5473,33.6212,30704.0
2018-12-24 10:20:00,40.93,41.02,40.81,40.97,41169.0,33.6047,33.6786,33.5062,33.6376,41169.0
2018-12-24 10:25:00,40.99,41.03,40.94,41.02,53184.0,33.654,33.6868,33.6129,33.6786,53184.0
2018-12-24 10:30:00,41.04,41.2,41.0,41.17,46286.0,33.6951,33.8264,33.6622,33.8018,46286.0
2018-12-24 10:35:00,41.17,41.31,41.13,41.25,16994.0,33.8018,33.9167,33.7689,33.8675,16994.0
2018-12-24 10:40:00,41.25,41.59,41.25,41.46,25462.0,33.8675,34.1466,33.8675,34.0399,25462.0
2018-12-24 10:45:00,41.46,41.47,41.31,41.43,32207.0,34.0399,34.0481,33.9167,34.0153,32207.0
2018-12-24 10:50:00,41.43,41.43,41.31,41.34,17997.0,34.0153,34.0153,33.9167,33.9414,17997.0
2018-12-24 10:55:00,41.34,41.41,41.28,41.36,18000.0,33.9414,33.9988,33.8921,33.9578,18000.0
2018-12-24 11:00:00,41.4,41.5,41.14,41.14,20847.0,33.9906,34.0727,33.7772,33.7772,20847.0
2018-12-24 11:05:00,41.18,41.18,41.06,41.11,15556.0,33.81,33.81,33.7115,33.7525,15556.0
2018-12-24 11:10:00,41.09,41.16,41.02,41.16,11388.0,33.7361,33.7936,33.6786,33.7936,11388.0
2018-12-24 11:15:00,41.16,41.16,40.95,41.06,14650.0,33.7936,33.7936,33.6212,33.7115,14650.0
2018-12-24 11:20:00,41.06,41.13,40.96,40.97,15141.0,33.7115,33.7689,33.6294,33.6376,15141.0
2018-12-24 11:25:00,40.96,41.03,40.87,40.92,16368.0,33.6294,33.6868,33.5555,33.5965,16368.0
2018-12-24 11:30:00,40.92,41.09,40.92,41.03,10532.0,33.5965,33.7361,33.5965,33.6868,10532.0
2018-12-24 11:35:00,41.01,41.01,40.86,40.89,11712.0,33.6704,33.6704,33.5473,33.5719,11712.0
2018-12-24 11:40:00,40.9,41.05,40.88,40.91,15500.0,33.5801,33.7033,33.5637,33.5883,15500.0
2018-12-24 11:45:00,40.88,40.89,40.66,40.67,27205.0,33.5637,33.5719,33.3831,33.3913,27205.0
2018-12-24 11:50:00,40.65,40.75,40.63,40.75,14786.0,33.3749,33.457,33.3584,33.457,14786.0
2018-12-24 11:55:00,40.73,40.77,40.67,40.74,19820.0,33.4405,33.4734,33.3913,33.4487,19820.0
2018-12-24 12:00:00,40.77,40.98,40.77,40.96,17861.0,33.4734,33.6458,33.4734,33.6294,17861.0
2018-12-24 12:05:00,40.91,40.94,40.78,40.78,14012.0,33.5883,33.6129,33.4816,33.4816,14012.0
2018-12-24 12:10:00,40.76,40.83,40.68,40.78,19798.0,33.4652,33.5226,33.3995,33.4816,19798.0
2018-12-24 12:15:00,40.76,40.84,40.65,40.65,17305.0,33.4652,33.5308,33.3749,33.3749,17305.0
2018-12-24 12:20:00,40.63,40.7,40.53,40.7,34717.0,33.3584,33.4159,33.2763,33.4159,34717.0
2018-12-24 12:25:00,40.69,40.86,40.68,40.7,24629.0,33.4077,33.5473,33.3995,33.4159,24629.0
2018-12-24 12:30:00,40.71,40.84,40.65,40.75,24233.0,33.4241,33.5308,33.3749,33.457,24233.0
2018-12-24 12:35:00,40.76,40.8,40.66,40.75,31795.0,33.4652,33.498,33.3831,33.457,31795.0
2018-12-24 12:40:00,40.71,40.73,40.6,40.71,29106.0,33.4241,33.4405,33.3338,33.4241,29106.0
2018-12-24 12:45:00,40.66,40.74,40.59,40.74,34314.0,33.3831,33.4487,33.3256,33.4487,34314.0
2018-12-24 12:50:00,40.73,40.73,40.54,40.58,66228.0,33.4405,33.4405,33.2845,33.3174,66228.0
2018-12-24 12:55:00,40.57,40.57,40.25,40.29,111112.0,33.3092,33.3092,33.0464,33.0793,111112.0
2018-12-26 09:30:00,40.58,41.08,40.58,41.03,47599.0,33.3174,33.7279,33.3174,33.6868,47599.0
2018-12-26 09:35:00,41.04,41.28,40.99,41.24,24750.0,33.6951,33.8921,33.654,33.8593,24750.0
2018-12-26 09:40:00,41.24,41.25,41.12,41.14,25845.0,33.8593,33.8675,33.7607,33.7772,25845.0
2018-12-26 09:45:00,41.15,41.22,41.09,41.22,18231.0,33.7854,33.8428,33.7361,33.8428,18231.0
2018-12-26 09:50:00,41.22,41.24,41.14,41.14,34920.0,33.8428,33.8593,33.7772,33.7772,34920.0
2018-12-26 09:55:00,41.14,41.14,40.86,40.86,17605.0,33.7772,33.7772,33.5473,33.5473,17605.0
2018-12-26 10:00:00,40.85,41.03,40.83,40.84,11310.0,33.5391,33.6868,33.5226,33.5308,11310.0
2018-12-26 10:05:00,40.84,40.87,40.76,40.87,17626.0,33.5308,33.5555,33.4652,33.5555,17626.0
2018-12-26 10:10:00,40.87,40.87,40.6,40.62,24699.0,33.5555,33.5555,33.3338,33.3502,24699.0
2018-12-26 10:15:00,40.61,40.63,40.49,40.55,18711.0,33.342,33.3584,33.2435,33.2927,18711.0
2018-12-26 10:20:00,40.54,40.76,40.54,40.71,17450.0,33.2845,33.4652,33.2845,33.4241,17450.0
2018-12-26 10:25:00,40.74,40.81,40.69,40.69,8700.0,33.4487,33.5062,33.4077,33.4077,8700.0
2018-12-26 10:30:00,40.7,40.76,40.63,40.68,10798.0,33.4159,33.4652,33.3584,33.3995,10798.0
2018-12-26 10:35:00,40.64,40.67,40.55,40.59,9019.0,33.3666,33.3913,33.2927,33.3256,9019.0
2018-12-26 10:40:00,40.54,40.6,40.52,40.57,7600.0,33.2845,33.3338,33.2681,33.3092,7600.0
2018-12-26 10:45:00,40.58,40.69,40.58,40.65,10300.0,33.3174,33.4077,33.3174,33.3749,10300.0
2018-12-26 10:50:00,40.7,40.73,40.41,40.43,17671.0,33.4159,33.4405,33.1778,33.1942,17671.0
2018-12-26 10:55:00,40.42,40.53,40.42,40.47,19329.0,33.186,33.2763,33.186,33.2271,19329.0
2018-12-26 11:00:00,40.47,40.66,40.42,40.66,22874.0,33.2271,33.3831,33.186,33.3831,22874.0
2018-12-26 11:05:00,40.66,40.69,40.55,40.62,14295.0,33.3831,33.4077,33.2927,33.3502,14295.0
2018-12-26 11:10:00,40.64,40.67,40.62,40.66,13623.0,33.3666,33.3913,33.3502,33.3831,13623.0
2018-12-26 11:15:00,40.65,40.87,40.65,40.87,33069.0,33.3749,33.5555,33.3749,33.5555,33069.0
2018-12-26 11:20:00,40.86,40.88,40.8,40.84,27926.0,33.5473,33.5637,33.498,33.5308,27926.0
2018-12-26 11:25:00,40.83,40.93,40.83,40.91,12723.0,33.5226,33.6047,33.5226,33.5883,12723.0
2018-12-26 11:30:00,40.9,40.92,40.85,40.85,16626.0,33.5801,33.5965,33.5391,33.5391,16626.0
2018-12-26 11:35:00,40.85,40.95,40.78,40.94,24859.0,33.5391,33.6212,33.4816,33.6129,24859.0
2018-12-26 11:40:00,40.98,41.08,40.95,41.05,29853.0,33.6458,33.7279,33.6212,33.7033,29853.0
2018-12-26 11:45:00,41.03,41.14,41.02,41.14,16149.0,33.6868,33.7772,33.6786,33.7772,16149.0
2018-12-26 11:50:00,41.13,41.15,41.04,41.09,13426.0,33.7689,33.7854,33.6951,33.7361,13426.0
2018-12-26 11:55:00,41.07,41.33,41.06,41.33,14956.0,33.7197,33.9332,33.7115,33.9332,14956.0
2018-12-26 12:00:00,41.33,41.4,41.31,41.36,23639.0,33.9332,33.9906,33.9167,33.9578,23639.0
2018-12-26 12:05:00,41.35,41.46,41.35,41.46,8909.0,33.9496,34.0399,33.9496,34.0399,8909.0
2018-12-26 12:10:00,41.44,41.61,41.41,41.57,13010.0,34.0235,34.163,33.9988,34.1302,13010.0
2018-12-26 12:15:00,41.55,41.56,41.35,41.41,8905.0,34.1138,34.122,33.9496,33.9988,8905.0
2018-12-26 12:20:00,41.42,41.49,41.41,41.45,14906.0,34.007,34.0645,33.9988,34.0317,14906.0
2018-12-26 12:25:00,41.45,41.5,41.32,41.33,26767.0,34.0317,34.0727,33.9249,33.9332,26767.0
2018-12-26 12:30:00,41.33,41.35,41.26,41.31,7818.0,33.9332,33.9496,33.8757,33.9167,7818.0
2018-12-26 12:35:00,41.33,41.45,41.31,41.42,8100.0,33.9332,34.0317,33.9167,34.007,8100.0
2018-12-26 12:40:00,41.43,41.52,41.42,41.52,10225.0,34.0153,34.0891,34.007,34.0891,10225.0
2018-12-26 12:45:00,41.52,41.59,41.47,41.47,6900.0,34.0891,34.1466,34.0481,34.0481,6900.0
2018-12-26 12:50:00,41.49,41.6,41.48,41.55,11093.0,34.0645,34.1548,34.0563,34.1138,11093.0
2018-12-26 12:55:00,41.55,41.63,41.55,41.6,11694.0,34.1138,34.1795,34.1138,34.1548,11694.0
2018-12-26 13:00:00,41.61,41.63,41.52,41.52,16146.0,34.163,34.1795,34.0891,34.0891,16146.0
2018-12-26 13:05:00,41.53,41.54,41.47,41.54,18206.0,34.0974,34.1056,34.0481,34.1056,18206.0
2018-12-26 13:10:00,41.53,41.56,41.41,41.44,16409.0,34.0974,34.122,33.9988,34.0235,16409.0
2018-12-26 13:15:00,41.43,41.52,41.39,41.42,11575.0,34.0153,34.0891,33.9824,34.007,11575.0
2018-12-26 13:20:00,41.42,41.53,41.42,41.46,10091.0,34.007,34.0974,34.007,34.0399,10091.0
2018-12-26 13:25:00,41.47,41.59,41.45,41.52,16632.0,34.0481,34.1466,34.0317,34.0891,16632.0
2018-12-26 13:30:00,41.53,41.6,41.52,41.52,13318.0,34.0974,34.1548,34.0891,34.0891,13318.0
2018-12-26 13:35:00,41.51,41.51,41.42,41.51,10430.0,34.0809,34.0809,34.007,34.0809,10430.0
2018-12-26 13:40:00,41.53,41.58,41.52,41.52,10569.0,34.0974,34.1384,34.0891,34.0891,10569.0
2018-12-26 13:45:00,41.53,41.62,41.53,41.55,23990.0,34.0974,34.1712,34.0974,34.1138,23990.0
2018-12-26 13:50:00,41.53,41.7,41.53,41.66,17831.0,34.0974,34.2369,34.0974,34.2041,17831.0
2018-12-26 13:55:00,41.68,41.73,41.65,41.72,8500.0,34.2205,34.2616,34.1959,34.2534,8500.0
2018-12-26 14:00:00,41.75,41.75,41.69,41.71,6993.0,34.278,34.278,34.2287,34.2451,6993.0
2018-12-26 14:05:00,41.7,41.71,41.62,41.7,7512.0,34.2369,34.2451,34.1712,34.2369,7512.0
2018-12-26 14:10:00,41.7,41.75,41.64,41.65,8998.0,34.2369,34.278,34.1877,34.1959,8998.0
2018-12-26 14:15:00,41.66,41.72,41.53,41.56,29378.0,34.2041,34.2534,34.0974,34.122,29378.0
2018-12-26 14:20:00,41.58,41.6,41.53,41.59,12795.0,34.1384,34.1548,34.0974,34.1466,12795.0
2018-12-26 14:25:00,41.6,41.6,41.48,41.54,9617.0,34.1548,34.1548,34.0563,34.1056,9617.0
2018-12-26 14:30:00,41.54,41.67,41.54,41.64,9297.0,34.1056,34.2123,34.1056,34.1877,9297.0
2018-12-26 14:35:00,41.64,41.69,41.61,41.66,6891.0,34.1877,34.2287,34.163,34.2041,6891.0
2018-12-26 14:40:00,41.71,41.72,41.58,41.66,7295.0,34.2451,34.2534,34.1384,34.2041,7295.0
2018-12-26 14:45:00,41.68,41.69,41.59,41.59,10479.0,34.2205,34.2287,34.1466,34.1466,10479.0
2018-12-26 14:50:00,41.6,41.69,41.6,41.65,16487.0,34.1548,34.2287,34.1548,34.1959,16487.0
2018-12-26 14:55:00,41.65,41.77,41.58,41.74,16399.0,34.1959,34.2944,34.1384,34.2698,16399.0
2018-12-26 15:00:00,41.73,41.78,41.64,41.68,21320.0,34.2616,34.3026,34.1877,34.2205,21320.0
2018-12-26 15:05:00,41.69,41.78,41.69,41.74,11250.0,34.2287,34.3026,34.2287,34.2698,11250.0
2018-12-26 15:10:00,41.74,41.78,41.73,41.77,9529.0,34.2698,34.3026,34.2616,34.2944,9529.0
2018-12-26 15:15:00,41.77,41.82,41.71,41.71,15847.0,34.2944,34.3355,34.2451,34.2451,15847.0
2018-12-26 15:20:00,41.71,41.84,41.71,41.84,14380.0,34.2451,34.3519,34.2451,34.3519,14380.0
2018-12-26 15:25:00,41.84,41.9,41.82,41.9,15496.0,34.3519,34.4011,34.3355,34.4011,15496.0
2018-12-26 15:30:00,41.9,41.99,41.85,41.94,18027.0,34.4011,34.475,34.3601,34.434,18027.0
2018-12-26 15:35:00,41.94,42.1,41.94,42.1,29253.0,34.434,34.5653,34.434,34.5653,29253.0
2018-12-26 15:40:00,42.09,42.25,42.04,42.25,46826.0,34.5571,34.6885,34.5161,34.6885,46826.0
2018-12-26 15:45:00,42.25,42.3,42.12,42.13,67759.0,34.6885,34.7295,34.5818,34.59,67759.0
2018-12-26 15:50:00,42.13,42.34,42.13,42.34,62257.0,34.59,34.7624,34.59,34.7624,62257.0
2018-12-26 15:55:00,42.35,42.5,42.35,42.49,104378.0,34.7706,34.8938,34.7706,34.8855,104378.0
2018-12-27 09:30:00,41.9,42.37,41.73,41.93,59348.0,34.4011,34.787,34.2616,34.4258,59348.0
2018-12-27 09:35:00,41.92,42.1,41.81,41.95,39888.0,34.4176,34.5653,34.3272,34.4422,39888.0
2018-12-27 09:40:00,41.94,42.02,41.88,41.91,33487.0,34.434,34.4997,34.3847,34.4093,33487.0
2018-12-27 09:45:00,41.89,41.95,41.68,41.68,22369.0,34.3929,34.4422,34.2205,34.2205,22369.0
2018-12-27 09:50:00,41.69,41.75,41.64,41.66,13443.0,34.2287,34.278,34.1877,34.2041,13443.0
2018-12-27 09:55:00,41.64,41.73,41.6,41.72,12073.0,34.1877,34.2616,34.1548,34.2534,12073.0
2018-12-27 10:00:00,41.72,41.86,41.66,41.78,24350.0,34.2534,34.3683,34.2041,34.3026,24350.0
2018-12-27 10:05:00,41.79,41.85,41.58,41.59,24744.0,34.3108,34.3601,34.1384,34.1466,24744.0
2018-12-27 10:10:00,41.6,41.62,41.5,41.55,7815.0,34.1548,34.1712,34.0727,34.1138,7815.0
2018-12-27 10:15:00,41.57,41.61,41.35,41.35,32343.0,34.1302,34.163,33.9496,33.9496,32343.0
2018-12-27 10:20:00,41.34,41.41,41.27,41.29,20960.0,33.9414,33.9988,33.8839,33.9003,20960.0
2018-12-27 10:25:00,41.34,41.39,41.3,41.3,12575.0,33.9414,33.9824,33.9085,33.9085,12575.0
2018-12-27 10:30:00,41.31,41.44,41.23,41.43,25680.0,33.9167,34.0235,33.851,34.0153,25680.0
2018-12-27 10:35:00,41.44,41.49,41.37,41.39,23506.0,34.0235,34.0645,33.966,33.9824,23506.0
2018-12-27 10:40:00,41.38,41.6,41.36,41.59,19461.0,33.9742,34.1548,33.9578,34.1466,19461.0
2018-12-27 10:45:00,41.54,41.67,41.48,41.64,11758.0,34.1056,34.2123,34.0563,34.1877,11758.0
2018-12-27 10:50:00,41.61,41.64,41.52,41.53,14791.0,34.163,34.1877,34.0891,34.0974,14791.0
2018-12-27 10:55:00,41.51,41.64,41.51,41.55,10800.0,34.0809,34.1877,34.0809,34.1138,10800.0
2018-12-27 11:00:00,41.54,41.54,41.43,41.5,14137.0,34.1056,34.1056,34.0153,34.0727,14137.0
2018-12-27 11:05:00,41.51,41.51,41.4,41.45,10235.0,34.0809,34.0809,33.9906,34.0317,10235.0
2018-12-27 11:10:00,41.44,41.55,41.42,41.5,6000.0,34.0235,34.1138,34.007,34.0727,6000.0
2018-12-27 11:15:00,41.49,41.62,41.49,41.6,11962.0,34.0645,34.1712,34.0645,34.1548,11962.0
2018-12-27 11:20:00,41.58,41.61,41.51,41.59,7872.0,34.1384,34.163,34.0809,34.1466,7872.0
2018-12-27 11:25:00,41.59,41.8,41.58,41.76,5740.0,34.1466,34.319,34.1384,34.2862,5740.0
2018-12-27 11:30:00,41.77,41.93,41.77,41.87,13326.0,34.2944,34.4258,34.2944,34.3765,13326.0
2018-12-27 11:35:00,41.88,41.9,41.81,41.83,9775.0,34.3847,34.4011,34.3272,34.3437,9775.0
2018-12-27 11:40:00,41.83,41.83,41.64,41.66,15577.0,34.3437,34.3437,34.1877,34.2041,15577.0
2018-12-27 11:45:00,41.64,41.66,41.62,41.66,6200.0,34.1877,34.2041,34.1712,34.2041,6200.0
2018-12-27 11:50:00,41.65,41.77,41.65,41.69,5650.0,34.1959,34.2944,34.1959,34.2287,5650.0
2018-12-27 11:55:00,41.68,41.81,41.68,41.8,6000.0,34.2205,34.3272,34.2205,34.319,6000.0
2018-12-27 12:00:00,41.78,41.81,41.65,41.65,5700.0,34.3026,34.3272,34.1959,34.1959,5700.0
2018-12-27 12:05:00,41.64,41.71,41.63,41.71,4501.0,34.1877,34.2451,34.1795,34.2451,4501.0
2018-12-27 12:10:00,41.71,41.71,41.65,41.67,5100.0,34.2451,34.2451,34.1959,34.2123,5100.0
2018-12-27 12:15:00,41.7,41.82,41.7,41.76,6421.0,34.2369,34.3355,34.2369,34.2862,6421.0
2018-12-27 12:20:00,41.74,41.79,41.71,41.79,5508.0,34.2698,34.3108,34.2451,34.3108,5508.0
2018-12-27 12:25:00,41.79,41.82,41.57,41.65,35549.0,34.3108,34.3355,34.1302,34.1959,35549.0
2018-12-27 12:30:00,41.64,41.7,41.6,41.67,8593.0,34.1877,34.2369,34.1548,34.2123,8593.0
2018-12-27 12:35:00,41.68,41.71,41.61,41.7,6182.0,34.2205,34.2451,34.163,34.2369,6182.0
2018-12-27 12:40:00,41.67,41.68,41.54,41.58,6675.0,34.2123,34.2205,34.1056,34.1384,6675.0
2018-12-27 12:45:00,41.57,41.67,41.54,41.62,10941.0,34.1302,34.2123,34.1056,34.1712,10941.0
2018-12-27 12:50:00,41.61,41.75,41.59,41.73,5544.0,34.163,34.278,34.1466,34.2616,5544.0
2018-12-27 12:55:00,41.74,41.76,41.64,41.76,6100.0,34.2698,34.2862,34.1877,34.2862,6100.0
2018-12-27 13:00:00,41.73,41.77,41.67,41.71,5845.0,34.2616,34.2944,34.2123,34.2451,5845.0
2018-12-27 13:05:00,41.7,41.79,41.7,41.75,4729.0,34.2369,34.3108,34.2369,34.278,4729.0
2018-12-27 13:10:00,41.75,41.8,41.69,41.74,6793.0,34.278,34.319,34.2287,34.2698,6793.0
2018-12-27 13:15:00,41.74,41.74,41.62,41.63,9400.0,34.2698,34.2698,34.1712,34.1795,9400.0
2018-12-27 13:20:00,41.61,41.62,41.58,41.62,4753.0,34.163,34.1712,34.1384,34.1712,4753.0
2018-12-27 13:25:00,41.62,41.68,41.56,41.57,9556.0,34.1712,34.2205,34.122,34.1302,9556.0
2018-12-27 13:30:00,41.58,41.61,41.56,41.6,3500.0,34.1384,34.163,34.122,34.1548,3500.0
2018-12-27 13:35:00,41.6,41.6,41.57,41.58,5410.0,34.1548,34.1548,34.1302,34.1384,5410.0
2018-12-27 13:40:00,41.57,41.57,41.51,41.51,6104.0,34.1302,34.1302,34.0809,34.0809,6104.0
2018-12-27 13:45:00,41.5,41.53,41.34,41.34,17668.0,34.0727,34.0974,33.9414,33.9414,17668.0
2018-12-27 13:50:00,41.35,41.35,41.24,41.26,13903.0,33.9496,33.9496,33.8593,33.8757,13903.0
2018-12-27 13:55:00,41.27,41.34,41.27,41.34,5500.0,33.8839,33.9414,33.8839,33.9414,5500.0
2018-12-27 14:00:00,41.33,41.35,41.25,41.35,19675.0,33.9332,33.9496,33.8675,33.9496,19675.0
2018-12-27 14:05:00,41.34,41.41,41.28,41.28,19099.0,33.9414,33.9988,33.8921,33.8921,19099.0
2018-12-27 14:10:00,41.26,41.28,41.23,41.27,10200.0,33.8757,33.8921,33.851,33.8839,10200.0
2018-12-27 14:15:00,41.25,41.25,41.16,41.21,22432.0,33.8675,33.8675,33.7936,33.8346,22432.0
2018-12-27 14:20:00,41.2,41.31,41.2,41.29,8366.0,33.8264,33.9167,33.8264,33.9003,8366.0
2018-12-27 14:25:00,41.32,41.4,41.27,41.4,15087.0,33.9249,33.9906,33.8839,33.9906,15087.0
2018-12-27 14:30:00,41.42,41.43,41.31,41.36,9653.0,34.007,34.0153,33.9167,33.9578,9653.0
2018-12-27 14:35:00,41.35,41.46,41.34,41.45,8800.0,33.9496,34.0399,33.9414,34.0317,8800.0
2018-12-27 14:40:00,41.45,41.73,41.45,41.71,14282.0,34.0317,34.2616,34.0317,34.2451,14282.0
2018-12-27 14:45:00,41.73,41.73,41.56,41.62,8105.0,34.2616,34.2616,34.122,34.1712,8105.0
2018-12-27 14:50:00,41.59,41.81,41.56,41.74,12427.0,34.1466,34.3272,34.122,34.2698,12427.0
2018-12-27 14:55:00,41.74,41.84,41.72,41.84,5913.0,34.2698,34.3519,34.2534,34.3519,5913.0
2018-12-27 15:00:00,41.85,41.85,41.68,41.76,11730.0,34.3601,34.3601,34.2205,34.2862,11730.0
2018-12-27 15:05:00,41.76,41.85,41.72,41.85,13252.0,34.2862,34.3601,34.2534,34.3601,13252.0
2018-12-27 15:10:00,41.84,42.02,41.77,41.98,24423.0,34.3519,34.4997,34.2944,34.4668,24423.0
2018-12-27 15:15:00,42.0,42.0,41.94,41.98,5500.0,34.4832,34.4832,34.434,34.4668,5500.0
2018-12-27 15:20:00,42.0,42.2,42.0,42.2,16873.0,34.4832,34.6474,34.4832,34.6474,16873.0
2018-12-27 15:25:00,42.22,42.42,42.15,42.39,29149.0,34.6639,34.8281,34.6064,34.8034,29149.0
2018-12-27 15:30:00,42.42,42.44,42.21,42.41,19426.0,34.8281,34.8445,34.6557,34.8199,19426.0
2018-12-27 15:35:00,42.42,42.59,42.42,42.52,30475.0,34.8281,34.9676,34.8281,34.9102,30475.0
2018-12-27 15:40:00,42.51,42.88,42.51,42.81,45418.0,34.902,35.2057,34.902,35.1483,45418.0
2018-12-27 15:45:00,42.82,42.82,42.61,42.71,43676.0,35.1565,35.1565,34.9841,35.0662,43676.0
2018-12-27 15:50:00,42.68,42.7,42.45,42.49,55481.0,35.0415,35.058,34.8527,34.8855,55481.0
2018-12-27 15:55:00,42.49,42.92,42.48,42.91,72457.0,34.8855,35.2386,34.8773,35.2304,72457.0
2018-12-28 09:30:00,43.18,43.39,43.09,43.1,25073.0,35.4521,35.6245,35.3782,35.3864,25073.0
2018-12-28 09:35:00,43.11,43.11,42.88,42.88,21340.0,35.3946,35.3946,35.2057,35.2057,21340.0
2018-12-28 09:40:00,42.89,43.14,42.86,43.14,15068.0,35.214,35.4192,35.1893,35.4192,15068.0
2018-12-28 09:45:00,43.13,43.16,42.97,43.0,24448.0,35.411,35.4356,35.2796,35.3043,24448.0
2018-12-28 09:50:00,43.0,43.05,42.85,43.04,22643.0,35.3043,35.3453,35.1811,35.3371,22643.0
2018-12-28 09:55:00,43.06,43.13,42.95,43.06,19951.0,35.3535,35.411,35.2632,35.3535,19951.0
2018-12-28 10:00:00,43.05,43.08,42.87,42.9,17529.0,35.3453,35.37,35.1975,35.2222,17529.0
2018-12-28 10:05:00,42.95,43.0,42.91,42.93,11912.0,35.2632,35.3043,35.2304,35.2468,11912.0
2018-12-28 10:10:00,42.91,42.95,42.82,42.89,18280.0,35.2304,35.2632,35.1565,35.214,18280.0
2018-12-28 10:15:00,42.89,42.97,42.83,42.91,15688.0,35.214,35.2796,35.1647,35.2304,15688.0
2018-12-28 10:20:00,42.88,42.96,42.76,42.8,12874.0,35.2057,35.2714,35.1072,35.1401,12874.0
2018-12-28 10:25:00,42.76,42.82,42.65,42.68,22001.0,35.1072,35.1565,35.0169,35.0415,22001.0
2018-12-28 10:30:00,42.67,42.72,42.62,42.66,18144.0,35.0333,35.0744,34.9923,35.0251,18144.0
2018-12-28 10:35:00,42.64,42.64,42.47,42.56,25007.0,35.0087,35.0087,34.8691,34.943,25007.0
2018-12-28 10:40:00,42.54,42.66,42.52,42.52,15758.0,34.9266,35.0251,34.9102,34.9102,15758.0
2018-12-28 10:45:00,42.53,42.75,42.51,42.71,15824.0,34.9184,35.099,34.902,35.0662,15824.0
2018-12-28 10:50:00,42.72,42.88,42.72,42.8,16416.0,35.0744,35.2057,35.0744,35.1401,16416.0
2018-12-28 10:55:00,42.79,42.82,42.66,42.66,8026.0,35.1319,35.1565,35.0251,35.0251,8026.0
2018-12-28 11:00:00,42.71,42.73,42.62,42.63,13022.0,35.0662,35.0826,34.9923,35.0005,13022.0
2018-12-28 11:05:00,42.67,42.81,42.62,42.81,9253.0,35.0333,35.1483,34.9923,35.1483,9253.0
2018-12-28 11:10:00,42.8,42.83,42.73,42.73,7867.0,35.1401,35.1647,35.0826,35.0826,7867.0
2018-12-28 11:15:00,42.74,42.91,42.71,42.81,20227.0,35.0908,35.2304,35.0662,35.1483,20227.0
2018-12-28 11:20:00,42.79,42.82,42.73,42.82,9600.0,35.1319,35.1565,35.0826,35.1565,9600.0
2018-12-28 11:25:00,42.83,42.91,42.8,42.89,11110.0,35.1647,35.2304,35.1401,35.214,11110.0
2018-12-28 11:30:00,42.89,42.92,42.81,42.89,9115.0,35.214,35.2386,35.1483,35.214,9115.0
2018-12-28 11:35:00,42.92,43.05,42.89,43.04,21129.0,35.2386,35.3453,35.214,35.3371,21129.0
2018-12-28 11:40:00,43.04,43.07,42.98,42.98,5390.0,35.3371,35.3617,35.2878,35.2878,5390.0
2018-12-28 11:45:00,42.99,42.99,42.88,42.91,6626.0,35.2961,35.2961,35.2057,35.2304,6626.0
2018-12-28 11:50:00,42.91,43.03,42.87,43.0,6090.0,35.2304,35.3289,35.1975,35.3043,6090.0
2018-12-28 11:55:00,43.01,43.04,42.97,43.02,5440.0,35.3125,35.3371,35.2796,35.3207,5440.0
2018-12-28 12:00:00,43.03,43.1,42.99,43.1,9195.0,35.3289,35.3864,35.2961,35.3864,9195.0
2018-12-28 12:05:00,43.11,43.11,43.04,43.04,3900.0,35.3946,35.3946,35.3371,35.3371,3900.0
2018-12-28 12:10:00,43.04,43.04,43.0,43.0,5788.0,35.3371,35.3371,35.3043,35.3043,5788.0
2018-12-28 12:15:00,42.97,42.97,42.89,42.91,9568.0,35.2796,35.2796,35.214,35.2304,9568.0
2018-12-28 12:20:00,42.94,43.05,42.92,43.04,5274.0,35.255,35.3453,35.2386,35.3371,5274.0
2018-12-28 12:25:00,43.04,43.05,42.93,43.02,7576.0,35.3371,35.3453,35.2468,35.3207,7576.0
2018-12-28 12:30:00,43.03,43.08,43.0,43.08,5200.0,35.3289,35.37,35.3043,35.37,5200.0
2018-12-28 12:35:00,43.06,43.12,43.03,43.12,9515.0,35.3535,35.4028,35.3289,35.4028,9515.0
2018-12-28 12:40:00,43.15,43.16,43.07,43.08,45369.0,35.4274,35.4356,35.3617,35.37,45369.0
2018-12-28 12:45:00,43.08,43.11,43.0,43.02,11142.0,35.37,35.3946,35.3043,35.3207,11142.0
2018-12-28 12:50:00,43.03,43.1,43.0,43.1,5120.0,35.3289,35.3864,35.3043,35.3864,5120.0
2018-12-28 12:55:00,43.08,43.08,42.92,42.92,4575.0,35.37,35.37,35.2386,35.2386,4575.0
2018-12-28 13:00:00,42.95,42.98,42.93,42.93,5060.0,35.2632,35.2878,35.2468,35.2468,5060.0
2018-12-28 13:05:00,42.92,42.94,42.9,42.94,9435.0,35.2386,35.255,35.2222,35.255,9435.0
2018-12-28 13:10:00,42.96,43.01,42.93,42.99,29225.0,35.2714,35.3125,35.2468,35.2961,29225.0
2018-12-28 13:15:00,43.01,43.03,42.89,42.89,5902.0,35.3125,35.3289,35.214,35.214,5902.0
2018-12-28 13:20:00,42.88,42.88,42.74,42.74,8330.0,35.2057,35.2057,35.0908,35.0908,8330.0
2018-12-28 13:25:00,42.74,42.8,42.74,42.8,7100.0,35.0908,35.1401,35.0908,35.1401,7100.0
2018-12-28 13:30:00,42.79,42.8,42.66,42.73,13512.0,35.1319,35.1401,35.0251,35.0826,13512.0
2018-12-28 13:35:00,42.72,42.81,42.72,42.79,6300.0,35.0744,35.1483,35.0744,35.1319,6300.0
2018-12-28 13:40:00,42.78,42.81,42.77,42.79,2000.0,35.1236,35.1483,35.1154,35.1319,2000.0
2018-12-28 13:45:00,42.79,42.92,42.79,42.9,4400.0,35.1319,35.2386,35.1319,35.2222,4400.0
2018-12-28 13:50:00,42.89,42.99,42.89,42.91,5615.0,35.214,35.2961,35.214,35.2304,5615.0
2018-12-28 13:55:00,42.91,42.97,42.9,42.95,5850.0,35.2304,35.2796,35.2222,35.2632,5850.0
2018-12-28 14:00:00,42.95,43.06,42.95,43.03,11350.0,35.2632,35.3535,35.2632,35.3289,11350.0
2018-12-28 14:05:00,43.06,43.14,43.06,43.11,7862.0,35.3535,35.4192,35.3535,35.3946,7862.0
2018-12-28 14:10:00,43.11,43.22,43.07,43.22,10185.0,35.3946,35.4849,35.3617,35.4849,10185.0
2018-12-28 14:15:00,43.23,43.29,43.17,43.17,18869.0,35.4931,35.5424,35.4438,35.4438,18869.0
2018-12-28 14:20:00,43.17,43.22,43.1,43.18,12943.0,35.4438,35.4849,35.3864,35.4521,12943.0
2018-12-28 14:25:00,43.16,43.18,43.08,43.1,10005.0,35.4356,35.4521,35.37,35.3864,10005.0
2018-12-28 14:30:00,43.09,43.14,43.07,43.14,3205.0,35.3782,35.4192,35.3617,35.4192,3205.0
2018-12-28 14:35:00,43.17,43.27,43.14,43.27,10191.0,35.4438,35.5259,35.4192,35.5259,10191.0
2018-12-28 14:40:00,43.25,43.31,43.2,43.29,10594.0,35.5095,35.5588,35.4685,35.5424,10594.0
2018-12-28 14:45:00,43.29,43.32,43.22,43.32,8774.0,35.5424,35.567,35.4849,35.567,8774.0
2018-12-28 14:50:00,43.3,43.44,43.28,43.44,15384.0,35.5506,35.6655,35.5342,35.6655,15384.0
2018-12-28 14:55:00,43.45,43.52,43.4,43.46,14183.0,35.6737,35.7312,35.6327,35.6819,14183.0
2018-12-28 15:00:00,43.47,43.51,43.35,43.37,8150.0,35.6902,35.723,35.5916,35.6081,8150.0
2018-12-28 15:05:00,43.32,43.34,43.08,43.17,12001.0,35.567,35.5834,35.37,35.4438,12001.0
2018-12-28 15:10:00,43.16,43.24,43.04,43.24,18012.0,35.4356,35.5013,35.3371,35.5013,18012.0
2018-12-28 15:15:00,43.22,43.24,43.04,43.04,13704.0,35.4849,35.5013,35.3371,35.3371,13704.0
2018-12-28 15:20:00,43.03,43.03,42.94,42.99,19452.0,35.3289,35.3289,35.255,35.2961,19452.0
2018-12-28 15:25:00,43.04,43.04,42.77,42.87,25801.0,35.3371,35.3371,35.1154,35.1975,25801.0
2018-12-28 15:30:00,42.87,42.89,42.74,42.84,30978.0,35.1975,35.214,35.0908,35.1729,30978.0
2018-12-28 15:35:00,42.84,42.89,42.69,42.69,26953.0,35.1729,35.214,35.0498,35.0498,26953.0
2018-12-28 15:40:00,42.69,42.76,42.62,42.62,30848.0,35.0498,35.1072,34.9923,34.9923,30848.0
2018-12-28 15:45:00,42.63,42.76,42.62,42.76,34563.0,35.0005,35.1072,34.9923,35.1072,34563.0
2018-12-28 15:50:00,42.77,42.78,42.62,42.62,30565.0,35.1154,35.1236,34.9923,34.9923,30565.0
2018-12-28 15:55:00,42.62,42.86,42.6,42.81,68740.0,34.9923,35.1893,34.9759,35.1483,68740.0
2018-12-31 09:30:00,43.26,43.42,43.17,43.2,13323.0,35.5177,35.6491,35.4438,35.4685,13323.0
2018-12-31 09:35:00,43.22,43.37,43.22,43.36,18345.0,35.4849,35.6081,35.4849,35.5998,18345.0
2018-12-31 09:40:00,43.39,43.39,43.14,43.16,9760.0,35.6245,35.6245,35.4192,35.4356,9760.0
2018-12-31 09:45:00,43.19,43.23,43.15,43.23,8358.0,35.4603,35.4931,35.4274,35.4931,8358.0
2018-12-31 09:50:00,43.21,43.21,43.09,43.14,5100.0,35.4767,35.4767,35.3782,35.4192,5100.0
2018-12-31 09:55:00,43.13,43.15,43.05,43.15,6018.0,35.411,35.4274,35.3453,35.4274,6018.0
2018-12-31 10:00:00,43.16,43.28,43.16,43.26,9216.0,35.4356,35.5342,35.4356,35.5177,9216.0
2018-12-31 10:05:00,43.26,43.3,43.14,43.15,7963.0,35.5177,35.5506,35.4192,35.4274,7963.0
2018-12-31 10:10:00,43.11,43.17,43.1,43.1,10543.0,35.3946,35.4438,35.3864,35.3864,10543.0
2018-12-31 10:15:00,43.04,43.13,43.04,43.13,4999.0,35.3371,35.411,35.3371,35.411,4999.0
2018-12-31 10:20:00,43.12,43.2,43.09,43.16,4793.0,35.4028,35.4685,35.3782,35.4356,4793.0
2018-12-31 10:25:00,43.16,43.18,43.09,43.15,6088.0,35.4356,35.4521,35.3782,35.4274,6088.0
2018-12-31 10:30:00,43.16,43.18,43.04,43.07,6062.0,35.4356,35.4521,35.3371,35.3617,6062.0
2018-12-31 10:35:00,43.05,43.08,43.01,43.06,8932.0,35.3453,35.37,35.3125,35.3535,8932.0
2018-12-31 10:40:00,43.05,43.13,43.05,43.08,6225.0,35.3453,35.411,35.3453,35.37,6225.0
2018-12-31 10:45:00,43.1,43.17,43.1,43.11,5850.0,35.3864,35.4438,35.3864,35.3946,5850.0
2018-12-31 10:50:00,43.06,43.08,43.05,43.06,8328.0,35.3535,35.37,35.3453,35.3535,8328.0
2018-12-31 10:55:00,43.06,43.11,43.06,43.09,9412.0,35.3535,35.3946,35.3535,35.3782,9412.0
2018-12-31 11:00:00,43.1,43.1,43.02,43.07,3947.0,35.3864,35.3864,35.3207,35.3617,3947.0
2018-12-31 11:05:00,43.07,43.12,43.05,43.11,5600.0,35.3617,35.4028,35.3453,35.3946,5600.0
2018-12-31 11:10:00,43.07,43.07,43.01,43.04,6200.0,35.3617,35.3617,35.3125,35.3371,6200.0
2018-12-31 11:15:00,43.02,43.09,43.0,43.03,5600.0,35.3207,35.3782,35.3043,35.3289,5600.0
2018-12-31 11:20:00,43.03,43.04,42.92,42.93,4101.0,35.3289,35.3371,35.2386,35.2468,4101.0
2018-12-31 11:25:00,42.92,43.03,42.92,43.03,9121.0,35.2386,35.3289,35.2386,35.3289,9121.0
2018-12-31 11:30:00,43.04,43.05,42.93,42.97,3594.0,35.3371,35.3453,35.2468,35.2796,3594.0
2018-12-31 11:35:00,42.97,43.03,42.92,42.99,7265.0,35.2796,35.3289,35.2386,35.2961,7265.0
2018-12-31 11:40:00,43.0,43.02,42.96,43.02,5300.0,35.3043,35.3207,35.2714,35.3207,5300.0
2018-12-31 11:45:00,43.04,43.13,43.02,43.13,9563.0,35.3371,35.411,35.3207,35.411,9563.0
2018-12-31 11:50:00,43.13,43.14,43.09,43.1,4969.0,35.411,35.4192,35.3782,35.3864,4969.0
2018-12-31 11:55:00,43.1,43.11,43.05,43.11,2291.0,35.3864,35.3946,35.3453,35.3946,2291.0
2018-12-31 12:00:00,43.13,43.13,43.07,43.08,9105.0,35.411,35.411,35.3617,35.37,9105.0
2018-12-31 12:05:00,43.06,43.11,43.02,43.1,4978.0,35.3535,35.3946,35.3207,35.3864,4978.0
2018-12-31 12:10:00,43.12,43.16,43.05,43.14,14137.0,35.4028,35.4356,35.3453,35.4192,14137.0
2018-12-31 12:15:00,43.13,43.15,43.11,43.11,6007.0,35.411,35.4274,35.3946,35.3946,6007.0
2018-12-31 12:20:00,43.11,43.22,43.11,43.21,30914.0,35.3946,35.4849,35.3946,35.4767,30914.0
2018-12-31 12:25:00,43.21,43.26,43.19,43.26,6667.0,35.4767,35.5177,35.4603,35.5177,6667.0
2018-12-31 12:30:00,43.27,43.33,43.27,43.28,8722.0,35.5259,35.5752,35.5259,35.5342,8722.0
2018-12-31 12:35:00,43.29,43.36,43.29,43.32,7500.0,35.5424,35.5998,35.5424,35.567,7500.0
2018-12-31 12:40:00,43.31,43.34,43.28,43.34,1985.0,35.5588,35.5834,35.5342,35.5834,1985.0
2018-12-31 12:45:00,43.33,43.34,43.31,43.33,1700.0,35.5752,35.5834,35.5588,35.5752,1700.0
2018-12-31 12:50:00,43.33,43.33,43.28,43.33,4956.0,35.5752,35.5752,35.5342,35.5752,4956.0
2018-12-31 12:55:00,43.33,43.4,43.3,43.38,14777.0,35.5752,35.6327,35.5506,35.6163,14777.0
2018-12-31 13:00:00,43.39,43.46,43.39,43.44,17359.0,35.6245,35.6819,35.6245,35.6655,17359.0
2018-12-31 13:05:00,43.43,43.48,43.41,43.45,9175.0,35.6573,35.6984,35.6409,35.6737,9175.0
2018-12-31 13:10:00,43.44,43.49,43.42,43.47,7407.0,35.6655,35.7066,35.6491,35.6902,7407.0
2018-12-31 13:15:00,43.47,43.51,43.47,43.47,8985.0,35.6902,35.723,35.6902,35.6902,8985.0
2018-12-31 13:20:00,43.48,43.51,43.48,43.51,3598.0,35.6984,35.723,35.6984,35.723,3598.0
2018-12-31 13:25:00,43.49,43.54,43.49,43.54,2000.0,35.7066,35.7476,35.7066,35.7476,2000.0
2018-12-31 13:30:00,43.54,43.54,43.49,43.5,5174.0,35.7476,35.7476,35.7066,35.7148,5174.0
2018-12-31 13:35:00,43.49,43.5,43.42,43.42,2000.0,35.7066,35.7148,35.6491,35.6491,2000.0
2018-12-31 13:40:00,43.42,43.44,43.39,43.39,2700.0,35.6491,35.6655,35.6245,35.6245,2700.0
2018-12-31 13:45:00,43.37,43.39,43.33,43.33,5104.0,35.6081,35.6245,35.5752,35.5752,5104.0
2018-12-31 13:50:00,43.34,43.35,43.28,43.3,4768.0,35.5834,35.5916,35.5342,35.5506,4768.0
2018-12-31 13:55:00,43.31,43.31,43.27,43.28,5084.0,35.5588,35.5588,35.5259,35.5342,5084.0
2018-12-31 14:00:00,43.28,43.28,43.18,43.2,6122.0,35.5342,35.5342,35.4521,35.4685,6122.0
2018-12-31 14:05:00,43.21,43.29,43.21,43.29,4133.0,35.4767,35.5424,35.4767,35.5424,4133.0
2018-12-31 14:10:00,43.26,43.27,43.19,43.2,4570.0,35.5177,35.5259,35.4603,35.4685,4570.0
2018-12-31 14:15:00,43.23,43.29,43.16,43.28,5000.0,35.4931,35.5424,35.4356,35.5342,5000.0
2018-12-31 14:20:00,43.27,43.27,43.1,43.18,9215.0,35.5259,35.5259,35.3864,35.4521,9215.0
2018-12-31 14:25:00,43.17,43.19,43.1,43.11,5794.0,35.4438,35.4603,35.3864,35.3946,5794.0
2018-12-31 14:30:00,43.1,43.16,43.07,43.1,7540.0,35.3864,35.4356,35.3617,35.3864,7540.0
2018-12-31 14:35:00,43.1,43.15,43.06,43.15,7400.0,35.3864,35.4274,35.3535,35.4274,7400.0
2018-12-31 14:40:00,43.14,43.19,43.14,43.19,2500.0,35.4192,35.4603,35.4192,35.4603,2500.0
2018-12-31 14:45:00,43.18,43.27,43.17,43.24,7936.0,35.4521,35.5259,35.4438,35.5013,7936.0
2018-12-31 14:50:00,43.25,43.32,43.25,43.28,4065.0,35.5095,35.567,35.5095,35.5342,4065.0
2018-12-31 14:55:00,43.26,43.29,43.21,43.21,4277.0,35.5177,35.5424,35.4767,35.4767,4277.0
2018-12-31 15:00:00,43.19,43.3,43.19,43.22,13581.0,35.4603,35.5506,35.4603,35.4849,13581.0
2018-12-31 15:05:00,43.23,43.28,43.18,43.18,10091.0,35.4931,35.5342,35.4521,35.4521,10091.0
2018-12-31 15:10:00,43.17,43.23,43.15,43.19,5928.0,35.4438,35.4931,35.4274,35.4603,5928.0
2018-12-31 15:15:00,43.19,43.25,43.16,43.25,3349.0,35.4603,35.5095,35.4356,35.5095,3349.0
2018-12-31 15:20:00,43.26,43.28,43.17,43.18,8681.0,35.5177,35.5342,35.4438,35.4521,8681.0
2018-12-31 15:25:00,43.19,43.27,43.19,43.19,11680.0,35.4603,35.5259,35.4603,35.4603,11680.0
2018-12-31 15:30:00,43.19,43.3,43.19,43.29,6255.0,35.4603,35.5506,35.4603,35.5424,6255.0
2018-12-31 15:35:00,43.28,43.3,43.24,43.28,15900.0,35.5342,35.5506,35.5013,35.5342,15900.0
2018-12-31 15:40:00,43.28,43.31,43.24,43.3,13749.0,35.5342,35.5588,35.5013,35.5506,13749.0
2018-12-31 15:45:00,43.31,43.34,43.15,43.17,18167.0,35.5588,35.5834,35.4274,35.4438,18167.0
2018-12-31 15:50:00,43.17,43.21,43.08,43.09,28461.0,35.4438,35.4767,35.37,35.3782,28461.0
2018-12-31 15:55:00,43.1,43.4,42.98,43.4,97923.0,35.3864,35.6327,35.2878,35.6327,97923.0
2019-01-02 09:30:00,42.29,42.56,42.21,42.53,20835.0,34.7213,34.943,34.6557,34.9184,20835.0
2019-01-02 09:35:00,42.53,42.61,42.48,42.52,40389.0,34.9184,34.9841,34.8773,34.9102,40389.0
2019-01-02 09:40:00,42.53,42.55,42.4,42.49,35616.0,34.9184,34.9348,34.8117,34.8855,35616.0
2019-01-02 09:45:00,42.5,42.55,42.4,42.43,40991.0,34.8938,34.9348,34.8117,34.8363,40991.0
2019-01-02 09:50:00,42.44,42.46,42.37,42.44,43635.0,34.8445,34.8609,34.787,34.8445,43635.0
2019-01-02 09:55:00,42.42,42.53,42.41,42.5,36651.0,34.8281,34.9184,34.8199,34.8938,36651.0
2019-01-02 10:00:00,42.5,42.5,42.31,42.5,43501.0,34.8938,34.8938,34.7378,34.8938,43501.0
2019-01-02 10:05:00,42.49,42.78,42.49,42.76,44944.0,34.8855,35.1236,34.8855,35.1072,44944.0
2019-01-02 10:10:00,42.75,42.75,42.65,42.7,32031.0,35.099,35.099,35.0169,35.058,32031.0
2019-01-02 10:15:00,42.74,42.78,42.57,42.6,32699.0,35.0908,35.1236,34.9512,34.9759,32699.0
2019-01-02 10:20:00,42.61,42.68,42.57,42.67,29460.0,34.9841,35.0415,34.9512,35.0333,29460.0
2019-01-02 10:25:00,42.66,42.76,42.62,42.62,33019.0,35.0251,35.1072,34.9923,34.9923,33019.0
2019-01-02 10:30:00,42.63,42.71,42.61,42.62,22199.0,35.0005,35.0662,34.9841,34.9923,22199.0
2019-01-02 10:35:00,42.63,42.7,42.63,42.68,32497.0,35.0005,35.058,35.0005,35.0415,32497.0
2019-01-02 10:40:00,42.68,42.8,42.68,42.8,47156.0,35.0415,35.1401,35.0415,35.1401,47156.0
2019-01-02 10:45:00,42.8,42.82,42.73,42.74,38466.0,35.1401,35.1565,35.0826,35.0908,38466.0
2019-01-02 10:50:00,42.74,42.84,42.71,42.8,52383.0,35.0908,35.1729,35.0662,35.1401,52383.0
2019-01-02 10:55:00,42.79,42.87,42.77,42.82,37292.0,35.1319,35.1975,35.1154,35.1565,37292.0
2019-01-02 11:00:00,42.82,42.84,42.74,42.8,26689.0,35.1565,35.1729,35.0908,35.1401,26689.0
2019-01-02 11:05:00,42.83,42.9,42.83,42.85,29889.0,35.1647,35.2222,35.1647,35.1811,29889.0
2019-01-02 11:10:00,42.86,42.93,42.85,42.93,23027.0,35.1893,35.2468,35.1811,35.2468,23027.0
2019-01-02 11:15:00,42.94,42.98,42.88,42.98,25598.0,35.255,35.2878,35.2057,35.2878,25598.0
2019-01-02 11:20:00,42.98,43.01,42.93,42.97,30892.0,35.2878,35.3125,35.2468,35.2796,30892.0
2019-01-02 11:25:00,42.96,42.96,42.75,42.76,41819.0,35.2714,35.2714,35.099,35.1072,41819.0
2019-01-02 11:30:00,42.75,42.77,42.69,42.73,19949.0,35.099,35.1154,35.0498,35.0826,19949.0
2019-01-02 11:35:00,42.74,42.75,42.61,42.61,34246.0,35.0908,35.099,34.9841,34.9841,34246.0
2019-01-02 11:40:00,42.61,42.73,42.61,42.72,34183.0,34.9841,35.0826,34.9841,35.0744,34183.0
2019-01-02 11:45:00,42.73,42.73,42.65,42.7,33082.0,35.0826,35.0826,35.0169,35.058,33082.0
2019-01-02 11:50:00,42.69,42.69,42.56,42.57,27974.0,35.0498,35.0498,34.943,34.9512,27974.0
2019-01-02 11:55:00,42.57,42.65,42.52,42.53,24927.0,34.9512,35.0169,34.9102,34.9184,24927.0
2019-01-02 12:00:00,42.52,42.59,42.5,42.52,30490.0,34.9102,34.9676,34.8938,34.9102,30490.0
2019-01-02 12:05:00,42.51,42.61,42.51,42.55,30896.0,34.902,34.9841,34.902,34.9348,30896.0
2019-01-02 12:10:00,42.55,42.62,42.55,42.62,10788.0,34.9348,34.9923,34.9348,34.9923,10788.0
2019-01-02 12:15:00,42.62,42.68,42.62,42.64,19884.0,34.9923,35.0415,34.9923,35.0087,19884.0
2019-01-02 12:20:00,42.64,42.64,42.56,42.57,19277.0,35.0087,35.0087,34.943,34.9512,19277.0
2019-01-02 12:25:00,42.57,42.63,42.57,42.63,16703.0,34.9512,35.0005,34.9512,35.0005,16703.0
2019-01-02 12:30:00,42.64,42.69,42.64,42.65,33178.0,35.0087,35.0498,35.0087,35.0169,33178.0
2019-01-02 12:35:00,42.65,42.8,42.64,42.8,25386.0,35.0169,35.1401,35.0087,35.1401,25386.0
2019-01-02 12:40:00,42.79,42.8,42.73,42.74,25694.0,35.1319,35.1401,35.0826,35.0908,25694.0
2019-01-02 12:45:00,42.75,42.84,42.75,42.83,20214.0,35.099,35.1729,35.099,35.1647,20214.0
2019-01-02 12:50:00,42.84,42.87,42.83,42.85,12367.0,35.1729,35.1975,35.1647,35.1811,12367.0
2019-01-02 12:55:00,42.85,42.96,42.85,42.94,17674.0,35.1811,35.2714,35.1811,35.255,17674.0
2019-01-02 13:00:00,42.93,42.99,42.93,42.97,18841.0,35.2468,35.2961,35.2468,35.2796,18841.0
2019-01-02 13:05:00,42.97,43.07,42.97,43.04,20691.0,35.2796,35.3617,35.2796,35.3371,20691.0
2019-01-02 13:10:00,43.03,43.03,42.98,43.01,13814.0,35.3289,35.3289,35.2878,35.3125,13814.0
2019-01-02 13:15:00,43.01,43.03,43.0,43.03,18855.0,35.3125,35.3289,35.3043,35.3289,18855.0
2019-01-02 13:20:00,43.03,43.09,43.02,43.07,12878.0,35.3289,35.3782,35.3207,35.3617,12878.0
2019-01-02 13:25:00,43.06,43.1,43.03,43.06,13375.0,35.3535,35.3864,35.3289,35.3535,13375.0
2019-01-02 13:30:00,43.07,43.15,43.07,43.12,21333.0,35.3617,35.4274,35.3617,35.4028,21333.0
2019-01-02 13:35:00,43.12,43.12,43.06,43.09,15502.0,35.4028,35.4028,35.3535,35.3782,15502.0
2019-01-02 13:40:00,43.09,43.11,43.06,43.11,17764.0,35.3782,35.3946,35.3535,35.3946,17764.0
2019-01-02 13:45:00,43.12,43.19,43.12,43.14,29888.0,35.4028,35.4603,35.4028,35.4192,29888.0
2019-01-02 13:50:00,43.14,43.14,43.1,43.1,24273.0,35.4192,35.4192,35.3864,35.3864,24273.0
2019-01-02 13:55:00,43.09,43.13,43.08,43.13,13255.0,35.3782,35.411,35.37,35.411,13255.0
2019-01-02 14:00:00,43.12,43.12,43.01,43.04,17035.0,35.4028,35.4028,35.3125,35.3371,17035.0
2019-01-02 14:05:00,43.05,43.05,42.9,42.92,20586.0,35.3453,35.3453,35.2222,35.2386,20586.0
2019-01-02 14:10:00,42.91,42.92,42.84,42.89,20540.0,35.2304,35.2386,35.1729,35.214,20540.0
2019-01-02 14:15:00,42.88,42.94,42.87,42.91,23911.0,35.2057,35.255,35.1975,35.2304,23911.0
2019-01-02 14:20:00,42.91,43.0,42.89,43.0,14256.0,35.2304,35.3043,35.214,35.3043,14256.0
2019-01-02 14:25:00,43.0,43.01,42.95,42.96,24359.0,35.3043,35.3125,35.2632,35.2714,24359.0
2019-01-02 14:30:00,42.97,43.02,42.97,42.97,32530.0,35.2796,35.3207,35.2796,35.2796,32530.0
2019-01-02 14:35:00,42.97,43.0,42.96,43.0,13224.0,35.2796,35.3043,35.2714,35.3043,13224.0
2019-01-02 14:40:00,43.0,43.0,42.89,42.95,33211.0,35.3043,35.3043,35.214,35.2632,33211.0
2019-01-02 14:45:00,42.95,43.02,42.95,43.02,20425.0,35.2632,35.3207,35.2632,35.3207,20425.0
2019-01-02 14:50:00,43.01,43.01,42.91,42.91,38925.0,35.3125,35.3125,35.2304,35.2304,38925.0
2019-01-02 14:55:00,42.92,42.93,42.85,42.85,19177.0,35.2386,35.2468,35.1811,35.1811,19177.0
2019-01-02 15:00:00,42.85,42.92,42.81,42.81,42768.0,35.1811,35.2386,35.1483,35.1483,42768.0
2019-01-02 15:05:00,42.8,42.8,42.71,42.71,28903.0,35.1401,35.1401,35.0662,35.0662,28903.0
2019-01-02 15:10:00,42.72,42.81,42.67,42.81,32534.0,35.0744,35.1483,35.0333,35.1483,32534.0
2019-01-02 15:15:00,42.81,42.81,42.68,42.72,53941.0,35.1483,35.1483,35.0415,35.0744,53941.0
2019-01-02 15:20:00,42.72,42.81,42.7,42.78,45006.0,35.0744,35.1483,35.058,35.1236,45006.0
2019-01-02 15:25:00,42.78,42.82,42.68,42.73,47110.0,35.1236,35.1565,35.0415,35.0826,47110.0
2019-01-02 15:30:00,42.71,42.71,42.65,42.66,50537.0,35.0662,35.0662,35.0169,35.0251,50537.0
2019-01-02 15:35:00,42.67,42.77,42.67,42.68,43306.0,35.0333,35.1154,35.0333,35.0415,43306.0
2019-01-02 15:40:00,42.68,42.79,42.67,42.7,48110.0,35.0415,35.1319,35.0333,35.058,48110.0
2019-01-02 15:45:00,42.71,42.82,42.71,42.77,31442.0,35.0662,35.1565,35.0662,35.1154,31442.0
2019-01-02 15:50:00,42.78,42.86,42.78,42.84,32234.0,35.1236,35.1893,35.1236,35.1729,32234.0
2019-01-02 15:55:00,42.84,43.01,42.83,42.95,57765.0,35.1729,35.3125,35.1647,35.2632,57765.0
2019-01-03 09:30:00,42.28,42.41,42.26,42.33,33472.0,34.9921,35.0996,34.9755,35.0334,33472.0
2019-01-03 09:35:00,42.32,42.35,42.04,42.05,24840.0,35.0252,35.05,34.7934,34.8017,24840.0
2019-01-03 09:40:00,42.05,42.19,42.04,42.07,14703.0,34.8017,34.9176,34.7934,34.8182,14703.0
2019-01-03 09:45:00,42.07,42.07,41.94,41.97,27761.0,34.8182,34.8182,34.7107,34.7355,27761.0
2019-01-03 09:50:00,41.99,42.01,41.88,41.96,13177.0,34.752,34.7686,34.661,34.7272,13177.0
2019-01-03 09:55:00,41.96,42.03,41.86,41.95,9800.0,34.7272,34.7851,34.6444,34.7189,9800.0
2019-01-03 10:00:00,41.94,41.94,41.73,41.77,25108.0,34.7107,34.7107,34.5369,34.57,25108.0
2019-01-03 10:05:00,41.77,41.81,41.72,41.75,11290.0,34.57,34.6031,34.5286,34.5534,11290.0
2019-01-03 10:10:00,41.75,41.77,41.56,41.57,19165.0,34.5534,34.57,34.3962,34.4044,19165.0
2019-01-03 10:15:00,41.57,41.57,41.44,41.57,19578.0,34.4044,34.4044,34.2968,34.4044,19578.0
2019-01-03 10:20:00,41.56,41.65,41.52,41.59,21037.0,34.3962,34.4706,34.3631,34.421,21037.0
2019-01-03 10:25:00,41.58,41.6,41.47,41.57,21899.0,34.4127,34.4293,34.3217,34.4044,21899.0
2019-01-03 10:30:00,41.57,41.6,41.46,41.48,16895.0,34.4044,34.4293,34.3134,34.3299,16895.0
2019-01-03 10:35:00,41.48,41.51,41.31,41.34,18608.0,34.3299,34.3548,34.1893,34.2141,18608.0
2019-01-03 10:40:00,41.33,41.44,41.33,41.39,19137.0,34.2058,34.2968,34.2058,34.2555,19137.0
2019-01-03 10:45:00,41.39,41.51,41.38,41.42,18105.0,34.2555,34.3548,34.2472,34.2803,18105.0
2019-01-03 10:50:00,41.39,41.56,41.39,41.47,17861.0,34.2555,34.3962,34.2555,34.3217,17861.0
2019-01-03 10:55:00,41.47,41.56,41.47,41.52,8517.0,34.3217,34.3962,34.3217,34.3631,8517.0
2019-01-03 11:00:00,41.53,41.55,41.48,41.53,13168.0,34.3713,34.3879,34.3299,34.3713,13168.0
2019-01-03 11:05:00,41.53,41.58,41.49,41.53,13241.0,34.3713,34.4127,34.3382,34.3713,13241.0
2019-01-03 11:10:00,41.52,41.74,41.52,41.67,16224.0,34.3631,34.5451,34.3631,34.4872,16224.0
2019-01-03 11:15:00,41.68,41.78,41.68,41.71,12855.0,34.4955,34.5782,34.4955,34.5203,12855.0
2019-01-03 11:20:00,41.71,41.89,41.71,41.81,24972.0,34.5203,34.6693,34.5203,34.6031,24972.0
2019-01-03 11:25:00,41.81,41.82,41.69,41.7,17085.0,34.6031,34.6113,34.5038,34.512,17085.0
2019-01-03 11:30:00,41.7,41.74,41.63,41.68,13337.0,34.512,34.5451,34.4541,34.4955,13337.0
2019-01-03 11:35:00,41.7,41.98,41.7,41.96,14540.0,34.512,34.7438,34.512,34.7272,14540.0
2019-01-03 11:40:00,41.96,42.07,41.95,41.99,26844.0,34.7272,34.8182,34.7189,34.752,26844.0
2019-01-03 11:45:00,41.99,42.03,41.96,41.96,17323.0,34.752,34.7851,34.7272,34.7272,17323.0
2019-01-03 11:50:00,41.96,42.02,41.85,41.89,21162.0,34.7272,34.7769,34.6362,34.6693,21162.0
2019-01-03 11:55:00,41.87,41.97,41.85,41.9,13555.0,34.6527,34.7355,34.6362,34.6776,13555.0
2019-01-03 12:00:00,41.88,41.92,41.76,41.78,31307.0,34.661,34.6941,34.5617,34.5782,31307.0
2019-01-03 12:05:00,41.78,41.78,41.71,41.75,13277.0,34.5782,34.5782,34.5203,34.5534,13277.0
2019-01-03 12:10:00,41.75,41.91,41.75,41.84,12272.0,34.5534,34.6858,34.5534,34.6279,12272.0
2019-01-03 12:15:00,41.86,41.9,41.67,41.71,19538.0,34.6444,34.6776,34.4872,34.5203,19538.0
2019-01-03 12:20:00,41.72,41.83,41.68,41.8,9841.0,34.5286,34.6196,34.4955,34.5948,9841.0
2019-01-03 12:25:00,41.8,41.82,41.69,41.75,14072.0,34.5948,34.6113,34.5038,34.5534,14072.0
2019-01-03 12:30:00,41.74,41.89,41.72,41.89,11196.0,34.5451,34.6693,34.5286,34.6693,11196.0
2019-01-03 12:35:00,41.89,41.89,41.68,41.73,10009.0,34.6693,34.6693,34.4955,34.5369,10009.0
2019-01-03 12:40:00,41.73,41.8,41.72,41.75,10900.0,34.5369,34.5948,34.5286,34.5534,10900.0
2019-01-03 12:45:00,41.78,41.87,41.73,41.83,5800.0,34.5782,34.6527,34.5369,34.6196,5800.0
2019-01-03 12:50:00,41.84,41.93,41.83,41.93,7434.0,34.6279,34.7024,34.6196,34.7024,7434.0
2019-01-03 12:55:00,41.94,41.94,41.76,41.81,26007.0,34.7107,34.7107,34.5617,34.6031,26007.0
2019-01-03 13:00:00,41.8,41.8,41.68,41.71,14223.0,34.5948,34.5948,34.4955,34.5203,14223.0
2019-01-03 13:05:00,41.72,41.75,41.63,41.64,11095.0,34.5286,34.5534,34.4541,34.4624,11095.0
2019-01-03 13:10:00,41.64,41.67,41.6,41.64,17455.0,34.4624,34.4872,34.4293,34.4624,17455.0
2019-01-03 13:15:00,41.64,41.64,41.39,41.41,19537.0,34.4624,34.4624,34.2555,34.272,19537.0
2019-01-03 13:20:00,41.41,41.53,41.4,41.5,16612.0,34.272,34.3713,34.2637,34.3465,16612.0
2019-01-03 13:25:00,41.49,41.54,41.47,41.53,6691.0,34.3382,34.3796,34.3217,34.3713,6691.0
2019-01-03 13:30:00,41.53,41.57,41.47,41.54,14372.0,34.3713,34.4044,34.3217,34.3796,14372.0
2019-01-03 13:35:00,41.52,41.65,41.47,41.64,9900.0,34.3631,34.4706,34.3217,34.4624,9900.0
2019-01-03 13:40:00,41.65,41.68,41.61,41.64,15202.0,34.4706,34.4955,34.4375,34.4624,15202.0
2019-01-03 13:45:00,41.64,41.64,41.58,41.58,13395.0,34.4624,34.4624,34.4127,34.4127,13395.0
2019-01-03 13:50:00,41.57,41.6,41.46,41.46,16946.0,34.4044,34.4293,34.3134,34.3134,16946.0
2019-01-03 13:55:00,41.46,41.47,41.41,41.47,12594.0,34.3134,34.3217,34.272,34.3217,12594.0
2019-01-03 14:00:00,41.45,41.53,41.43,41.47,12383.0,34.3051,34.3713,34.2886,34.3217,12383.0
2019-01-03 14:05:00,41.47,41.58,41.47,41.56,8202.0,34.3217,34.4127,34.3217,34.3962,8202.0
2019-01-03 14:10:00,41.53,41.59,41.49,41.49,13605.0,34.3713,34.421,34.3382,34.3382,13605.0
2019-01-03 14:15:00,41.49,41.61,41.46,41.59,10796.0,34.3382,34.4375,34.3134,34.421,10796.0
2019-01-03 14:20:00,41.58,41.59,41.53,41.57,9575.0,34.4127,34.421,34.3713,34.4044,9575.0
2019-01-03 14:25:00,41.57,41.69,41.54,41.67,25222.0,34.4044,34.5038,34.3796,34.4872,25222.0
2019-01-03 14:30:00,41.69,41.75,41.61,41.63,15600.0,34.5038,34.5534,34.4375,34.4541,15600.0
2019-01-03 14:35:00,41.64,41.65,41.51,41.58,12828.0,34.4624,34.4706,34.3548,34.4127,12828.0
2019-01-03 14:40:00,41.55,41.6,41.49,41.49,7966.0,34.3879,34.4293,34.3382,34.3382,7966.0
2019-01-03 14:45:00,41.47,41.51,41.39,41.4,15832.0,34.3217,34.3548,34.2555,34.2637,15832.0
2019-01-03 14:50:00,41.41,41.43,41.38,41.39,10518.0,34.272,34.2886,34.2472,34.2555,10518.0
2019-01-03 14:55:00,41.4,41.43,41.31,41.34,20535.0,34.2637,34.2886,34.1893,34.2141,20535.0
2019-01-03 15:00:00,41.33,41.39,41.3,41.31,19704.0,34.2058,34.2555,34.181,34.1893,19704.0
2019-01-03 15:05:00,41.31,41.38,41.26,41.3,14000.0,34.1893,34.2472,34.1479,34.181,14000.0
2019-01-03 15:10:00,41.29,41.3,41.2,41.21,20042.0,34.1727,34.181,34.0982,34.1065,20042.0
2019-01-03 15:15:00,41.21,41.36,41.2,41.33,16408.0,34.1065,34.2306,34.0982,34.2058,16408.0
2019-01-03 15:20:00,41.33,41.38,41.26,41.28,15847.0,34.2058,34.2472,34.1479,34.1644,15847.0
2019-01-03 15:25:00,41.28,41.39,41.26,41.28,18238.0,34.1644,34.2555,34.1479,34.1644,18238.0
2019-01-03 15:30:00,41.27,41.45,41.26,41.38,33093.0,34.1561,34.3051,34.1479,34.2472,33093.0
2019-01-03 15:35:00,41.39,41.44,41.28,41.29,28943.0,34.2555,34.2968,34.1644,34.1727,28943.0
2019-01-03 15:40:00,41.29,41.31,41.24,41.25,20889.0,34.1727,34.1893,34.1313,34.1396,20889.0
2019-01-03 15:45:00,41.25,41.33,41.24,41.25,33107.0,34.1396,34.2058,34.1313,34.1396,33107.0
2019-01-03 15:50:00,41.26,41.31,41.14,41.18,64625.0,34.1479,34.1893,34.0486,34.0817,64625.0
2019-01-03 15:55:00,41.19,41.19,40.96,41.07,185978.0,34.0899,34.0899,33.8996,33.9906,185978.0
2019-01-04 09:30:00,41.85,41.89,41.62,41.62,42656.0,34.6362,34.6693,34.4458,34.4458,42656.0
2019-01-04 09:35:00,41.64,41.65,41.54,41.55,49030.0,34.4624,34.4706,34.3796,34.3879,49030.0
2019-01-04 09:40:00,41.57,41.73,41.53,41.66,34619.0,34.4044,34.5369,34.3713,34.4789,34619.0
2019-01-04 09:45:00,41.67,41.75,41.63,41.72,19942.0,34.4872,34.5534,34.4541,34.5286,19942.0
2019-01-04 09:50:00,41.73,41.73,41.66,41.68,22323.0,34.5369,34.5369,34.4789,34.4955,22323.0
2019-01-04 09:55:00,41.69,41.78,41.66,41.75,22974.0,34.5038,34.5782,34.4789,34.5534,22974.0
2019-01-04 10:00:00,41.76,41.93,41.76,41.93,19496.0,34.5617,34.7024,34.5617,34.7024,19496.0
2019-01-04 10:05:00,41.91,41.92,41.85,41.92,19176.0,34.6858,34.6941,34.6362,34.6941,19176.0
2019-01-04 10:10:00,41.93,41.95,41.8,41.8,26885.0,34.7024,34.7189,34.5948,34.5948,26885.0
2019-01-04 10:15:00,41.8,41.88,41.8,41.83,15978.0,34.5948,34.661,34.5948,34.6196,15978.0
2019-01-04 10:20:00,41.82,42.14,41.73,42.09,37599.0,34.6113,34.8762,34.5369,34.8348,37599.0
2019-01-04 10:25:00,42.09,42.24,42.09,42.24,25520.0,34.8348,34.9589,34.8348,34.9589,25520.0
2019-01-04 10:30:00,42.24,42.27,42.13,42.14,23988.0,34.9589,34.9838,34.8679,34.8762,23988.0
2019-01-04 10:35:00,42.14,42.26,42.13,42.21,15737.0,34.8762,34.9755,34.8679,34.9341,15737.0
2019-01-04 10:40:00,42.22,42.25,42.18,42.22,13200.0,34.9424,34.9672,34.9093,34.9424,13200.0
2019-01-04 10:45:00,42.21,42.28,42.21,42.25,12792.0,34.9341,34.9921,34.9341,34.9672,12792.0
2019-01-04 10:50:00,42.27,42.37,42.27,42.27,27417.0,34.9838,35.0665,34.9838,34.9838,27417.0
2019-01-04 10:55:00,42.28,42.42,42.28,42.42,18148.0,34.9921,35.1079,34.9921,35.1079,18148.0
2019-01-04 11:00:00,42.42,42.5,42.36,42.5,17273.0,35.1079,35.1741,35.0583,35.1741,17273.0
2019-01-04 11:05:00,42.48,42.51,42.45,42.51,26867.0,35.1576,35.1824,35.1327,35.1824,26867.0
2019-01-04 11:10:00,42.52,42.55,42.47,42.48,9301.0,35.1907,35.2155,35.1493,35.1576,9301.0
2019-01-04 11:15:00,42.47,42.5,42.39,42.49,18033.0,35.1493,35.1741,35.0831,35.1659,18033.0
2019-01-04 11:20:00,42.5,42.52,42.41,42.42,20477.0,35.1741,35.1907,35.0996,35.1079,20477.0
2019-01-04 11:25:00,42.42,42.46,42.39,42.44,18659.0,35.1079,35.141,35.0831,35.1245,18659.0
2019-01-04 11:30:00,42.45,42.5,42.37,42.5,21424.0,35.1327,35.1741,35.0665,35.1741,21424.0
2019-01-04 11:35:00,42.5,42.52,42.43,42.48,20177.0,35.1741,35.1907,35.1162,35.1576,20177.0
2019-01-04 11:40:00,42.49,42.54,42.47,42.5,15548.0,35.1659,35.2072,35.1493,35.1741,15548.0
2019-01-04 11:45:00,42.49,42.61,42.49,42.55,23587.0,35.1659,35.2652,35.1659,35.2155,23587.0
2019-01-04 11:50:00,42.55,42.69,42.55,42.65,18127.0,35.2155,35.3314,35.2155,35.2983,18127.0
2019-01-04 11:55:00,42.65,42.68,42.61,42.62,21523.0,35.2983,35.3231,35.2652,35.2734,21523.0
2019-01-04 12:00:00,42.62,42.62,42.46,42.48,14792.0,35.2734,35.2734,35.141,35.1576,14792.0
2019-01-04 12:05:00,42.49,42.55,42.44,42.53,10840.0,35.1659,35.2155,35.1245,35.199,10840.0
2019-01-04 12:10:00,42.53,42.6,42.52,42.6,11617.0,35.199,35.2569,35.1907,35.2569,11617.0
2019-01-04 12:15:00,42.59,42.72,42.58,42.71,15262.0,35.2486,35.3562,35.2403,35.3479,15262.0
2019-01-04 12:20:00,42.71,42.75,42.69,42.71,14399.0,35.3479,35.381,35.3314,35.3479,14399.0
2019-01-04 12:25:00,42.71,42.74,42.7,42.71,7300.0,35.3479,35.3728,35.3397,35.3479,7300.0
2019-01-04 12:30:00,42.7,42.71,42.65,42.71,13065.0,35.3397,35.3479,35.2983,35.3479,13065.0
2019-01-04 12:35:00,42.7,42.73,42.67,42.71,7186.0,35.3397,35.3645,35.3148,35.3479,7186.0
2019-01-04 12:40:00,42.72,42.81,42.72,42.8,14241.0,35.3562,35.4307,35.3562,35.4224,14241.0
2019-01-04 12:45:00,42.78,42.8,42.75,42.8,9779.0,35.4059,35.4224,35.381,35.4224,9779.0
2019-01-04 12:50:00,42.8,42.8,42.73,42.76,8576.0,35.4224,35.4224,35.3645,35.3893,8576.0
2019-01-04 12:55:00,42.77,42.8,42.76,42.77,8854.0,35.3976,35.4224,35.3893,35.3976,8854.0
2019-01-04 13:00:00,42.78,42.86,42.77,42.85,17651.0,35.4059,35.4721,35.3976,35.4638,17651.0
2019-01-04 13:05:00,42.85,42.96,42.85,42.96,9904.0,35.4638,35.5548,35.4638,35.5548,9904.0
2019-01-04 13:10:00,42.97,42.98,42.93,42.93,20058.0,35.5631,35.5714,35.53,35.53,20058.0
2019-01-04 13:15:00,42.92,42.93,42.88,42.92,7700.0,35.5217,35.53,35.4886,35.5217,7700.0
2019-01-04 13:20:00,42.9,42.93,42.84,42.84,8617.0,35.5052,35.53,35.4555,35.4555,8617.0
2019-01-04 13:25:00,42.85,42.88,42.85,42.88,9530.0,35.4638,35.4886,35.4638,35.4886,9530.0
2019-01-04 13:30:00,42.88,42.95,42.88,42.9,12261.0,35.4886,35.5466,35.4886,35.5052,12261.0
2019-01-04 13:35:00,42.9,42.91,42.86,42.86,14341.0,35.5052,35.5135,35.4721,35.4721,14341.0
2019-01-04 13:40:00,42.84,42.86,42.79,42.83,11093.0,35.4555,35.4721,35.4141,35.4472,11093.0
2019-01-04 13:45:00,42.83,42.91,42.79,42.9,12536.0,35.4472,35.5135,35.4141,35.5052,12536.0
2019-01-04 13:50:00,42.9,42.91,42.85,42.89,7600.0,35.5052,35.5135,35.4638,35.4969,7600.0
2019-01-04 13:55:00,42.89,42.9,42.81,42.86,14438.0,35.4969,35.5052,35.4307,35.4721,14438.0
2019-01-04 14:00:00,42.87,42.88,42.78,42.82,11560.0,35.4804,35.4886,35.4059,35.439,11560.0
2019-01-04 14:05:00,42.83,42.85,42.76,42.8,12801.0,35.4472,35.4638,35.3893,35.4224,12801.0
2019-01-04 14:10:00,42.82,42.83,42.78,42.82,7549.0,35.439,35.4472,35.4059,35.439,7549.0
2019-01-04 14:15:00,42.82,42.89,42.79,42.85,11654.0,35.439,35.4969,35.4141,35.4638,11654.0
2019-01-04 14:20:00,42.85,42.94,42.84,42.94,11905.0,35.4638,35.5383,35.4555,35.5383,11905.0
2019-01-04 14:25:00,42.95,42.95,42.9,42.91,8000.0,35.5466,35.5466,35.5052,35.5135,8000.0
2019-01-04 14:30:00,42.92,42.94,42.9,42.93,12146.0,35.5217,35.5383,35.5052,35.53,12146.0
2019-01-04 14:35:00,42.95,42.97,42.94,42.97,8590.0,35.5466,35.5631,35.5383,35.5631,8590.0
2019-01-04 14:40:00,42.96,42.99,42.93,42.98,23490.0,35.5548,35.5797,35.53,35.5714,23490.0
2019-01-04 14:45:00,42.96,42.96,42.79,42.86,17662.0,35.5548,35.5548,35.4141,35.4721,17662.0
2019-01-04 14:50:00,42.85,42.87,42.81,42.83,12159.0,35.4638,35.4804,35.4307,35.4472,12159.0
2019-01-04 14:55:00,42.82,42.82,42.74,42.76,18723.0,35.439,35.439,35.3728,35.3893,18723.0
2019-01-04 15:00:00,42.76,42.87,42.76,42.87,10433.0,35.3893,35.4804,35.3893,35.4804,10433.0
2019-01-04 15:05:00,42.86,42.89,42.83,42.84,15261.0,35.4721,35.4969,35.4472,35.4555,15261.0
2019-01-04 15:10:00,42.82,42.9,42.81,42.9,10080.0,35.439,35.5052,35.4307,35.5052,10080.0
2019-01-04 15:15:00,42.9,42.95,42.85,42.92,10731.0,35.5052,35.5466,35.4638,35.5217,10731.0
2019-01-04 15:20:00,42.92,42.93,42.8,42.8,14665.0,35.5217,35.53,35.4224,35.4224,14665.0
2019-01-04 15:25:00,42.79,42.85,42.75,42.77,16011.0,35.4141,35.4638,35.381,35.3976,16011.0
2019-01-04 15:30:00,42.78,42.88,42.76,42.87,18491.0,35.4059,35.4886,35.3893,35.4804,18491.0
2019-01-04 15:35:00,42.88,42.89,42.81,42.81,19285.0,35.4886,35.4969,35.4307,35.4307,19285.0
2019-01-04 15:40:00,42.81,42.89,42.79,42.88,33176.0,35.4307,35.4969,35.4141,35.4886,33176.0
2019-01-04 15:45:00,42.88,42.95,42.87,42.89,40303.0,35.4886,35.5466,35.4804,35.4969,40303.0
2019-01-04 15:50:00,42.88,42.91,42.82,42.83,80190.0,35.4886,35.5135,35.439,35.4472,80190.0
2019-01-04 15:55:00,42.83,42.94,42.83,42.93,105007.0,35.4472,35.5383,35.4472,35.53,105007.0
2019-01-07 09:30:00,42.86,43.13,42.77,43.11,43498.0,35.4721,35.6955,35.3976,35.679,43498.0
2019-01-07 09:35:00,43.09,43.12,42.92,42.96,30839.0,35.6624,35.6873,35.5217,35.5548,30839.0
2019-01-07 09:40:00,42.97,43.08,42.92,43.08,18455.0,35.5631,35.6542,35.5217,35.6542,18455.0
2019-01-07 09:45:00,43.1,43.12,43.01,43.01,14695.0,35.6707,35.6873,35.5962,35.5962,14695.0
2019-01-07 09:50:00,43.01,43.02,42.8,42.82,18351.0,35.5962,35.6045,35.4224,35.439,18351.0
2019-01-07 09:55:00,42.81,42.98,42.79,42.94,12623.0,35.4307,35.5714,35.4141,35.5383,12623.0
2019-01-07 10:00:00,42.93,43.18,42.88,43.17,26772.0,35.53,35.7369,35.4886,35.7286,26772.0
2019-01-07 10:05:00,43.16,43.18,43.08,43.09,9213.0,35.7204,35.7369,35.6542,35.6624,9213.0
2019-01-07 10:10:00,43.1,43.1,43.01,43.03,11104.0,35.6707,35.6707,35.5962,35.6128,11104.0
2019-01-07 10:15:00,43.05,43.1,43.02,43.02,9501.0,35.6293,35.6707,35.6045,35.6045,9501.0
2019-01-07 10:20:00,43.01,43.05,42.94,43.04,11732.0,35.5962,35.6293,35.5383,35.621,11732.0
2019-01-07 10:25:00,43.04,43.11,43.02,43.06,11500.0,35.621,35.679,35.6045,35.6376,11500.0
2019-01-07 10:30:00,43.07,43.27,43.07,43.27,10165.0,35.6459,35.8114,35.6459,35.8114,10165.0
2019-01-07 10:35:00,43.28,43.3,43.21,43.27,13225.0,35.8197,35.8362,35.7617,35.8114,13225.0
2019-01-07 10:40:00,43.27,43.37,43.25,43.32,26204.0,35.8114,35.8942,35.7948,35.8528,26204.0
2019-01-07 10:45:00,43.32,43.39,43.32,43.36,12497.0,35.8528,35.9107,35.8528,35.8859,12497.0
2019-01-07 10:50:00,43.37,43.45,43.36,43.43,11142.0,35.8942,35.9604,35.8859,35.9438,11142.0
2019-01-07 10:55:00,43.42,43.43,43.35,43.38,7680.0,35.9355,35.9438,35.8776,35.9024,7680.0
2019-01-07 11:00:00,43.36,43.43,43.33,43.36,14553.0,35.8859,35.9438,35.8611,35.8859,14553.0
2019-01-07 11:05:00,43.35,43.38,43.3,43.3,8251.0,35.8776,35.9024,35.8362,35.8362,8251.0
2019-01-07 11:10:00,43.3,43.38,43.3,43.34,10447.0,35.8362,35.9024,35.8362,35.8693,10447.0
2019-01-07 11:15:00,43.34,43.37,43.32,43.34,5576.0,35.8693,35.8942,35.8528,35.8693,5576.0
2019-01-07 11:20:00,43.33,43.36,43.3,43.31,8615.0,35.8611,35.8859,35.8362,35.8445,8615.0
2019-01-07 11:25:00,43.3,43.32,43.28,43.31,5258.0,35.8362,35.8528,35.8197,35.8445,5258.0
2019-01-07 11:30:00,43.32,43.34,43.28,43.33,9782.0,35.8528,35.8693,35.8197,35.8611,9782.0
2019-01-07 11:35:00,43.33,43.42,43.33,43.4,18940.0,35.8611,35.9355,35.8611,35.919,18940.0
2019-01-07 11:40:00,43.38,43.43,43.37,43.43,4400.0,35.9024,35.9438,35.8942,35.9438,4400.0
2019-01-07 11:45:00,43.43,43.56,43.43,43.56,23595.0,35.9438,36.0514,35.9438,36.0514,23595.0
2019-01-07 11:50:00,43.56,43.57,43.53,43.56,22707.0,36.0514,36.0597,36.0266,36.0514,22707.0
2019-01-07 11:55:00,43.56,43.61,43.56,43.58,9172.0,36.0514,36.0928,36.0514,36.068,9172.0
2019-01-07 12:00:00,43.59,43.59,43.51,43.51,8939.0,36.0762,36.0762,36.01,36.01,8939.0
2019-01-07 12:05:00,43.52,43.53,43.48,43.48,12543.0,36.0183,36.0266,35.9852,35.9852,12543.0
2019-01-07 12:10:00,43.49,43.53,43.49,43.53,5997.0,35.9935,36.0266,35.9935,36.0266,5997.0
2019-01-07 12:15:00,43.53,43.53,43.48,43.49,5960.0,36.0266,36.0266,35.9852,35.9935,5960.0
2019-01-07 12:20:00,43.49,43.55,43.48,43.54,10303.0,35.9935,36.0431,35.9852,36.0349,10303.0
2019-01-07 12:25:00,43.54,43.57,43.53,43.54,7984.0,36.0349,36.0597,36.0266,36.0349,7984.0
2019-01-07 12:30:00,43.53,43.57,43.51,43.55,18822.0,36.0266,36.0597,36.01,36.0431,18822.0
2019-01-07 12:35:00,43.55,43.58,43.53,43.58,11700.0,36.0431,36.068,36.0266,36.068,11700.0
2019-01-07 12:40:00,43.59,43.59,43.56,43.56,9510.0,36.0762,36.0762,36.0514,36.0514,9510.0
2019-01-07 12:45:00,43.56,43.6,43.56,43.56,14084.0,36.0514,36.0845,36.0514,36.0514,14084.0
2019-01-07 12:50:00,43.56,43.56,43.49,43.53,13989.0,36.0514,36.0514,35.9935,36.0266,13989.0
2019-01-07 12:55:00,43.52,43.57,43.51,43.52,8400.0,36.0183,36.0597,36.01,36.0183,8400.0
2019-01-07 13:00:00,43.53,43.6,43.53,43.58,15022.0,36.0266,36.0845,36.0266,36.068,15022.0
2019-01-07 13:05:00,43.59,43.6,43.54,43.54,13117.0,36.0762,36.0845,36.0349,36.0349,13117.0
2019-01-07 13:10:00,43.55,43.61,43.54,43.59,14048.0,36.0431,36.0928,36.0349,36.0762,14048.0
2019-01-07 13:15:00,43.6,43.61,43.56,43.6,7503.0,36.0845,36.0928,36.0514,36.0845,7503.0
2019-01-07 13:20:00,43.6,43.64,43.59,43.61,5950.0,36.0845,36.1176,36.0762,36.0928,5950.0
2019-01-07 13:25:00,43.6,43.61,43.58,43.6,4100.0,36.0845,36.0928,36.068,36.0845,4100.0
2019-01-07 13:30:00,43.6,43.62,43.56,43.62,4500.0,36.0845,36.1011,36.0514,36.1011,4500.0
2019-01-07 13:35:00,43.62,43.62,43.58,43.59,4100.0,36.1011,36.1011,36.068,36.0762,4100.0
2019-01-07 13:40:00,43.58,43.58,43.56,43.58,3589.0,36.068,36.068,36.0514,36.068,3589.0
2019-01-07 13:45:00,43.57,43.57,43.46,43.48,11700.0,36.0597,36.0597,35.9687,35.9852,11700.0
2019-01-07 13:50:00,43.47,43.47,43.43,43.47,6300.0,35.9769,35.9769,35.9438,35.9769,6300.0
2019-01-07 13:55:00,43.47,43.49,43.46,43.47,8613.0,35.9769,35.9935,35.9687,35.9769,8613.0
2019-01-07 14:00:00,43.47,43.54,43.46,43.53,4100.0,35.9769,36.0349,35.9687,36.0266,4100.0
2019-01-07 14:05:00,43.53,43.54,43.46,43.47,8700.0,36.0266,36.0349,35.9687,35.9769,8700.0
2019-01-07 14:10:00,43.46,43.47,43.4,43.47,6000.0,35.9687,35.9769,35.919,35.9769,6000.0
2019-01-07 14:15:00,43.47,43.47,43.43,43.45,8181.0,35.9769,35.9769,35.9438,35.9604,8181.0
2019-01-07 14:20:00,43.45,43.45,43.39,43.39,4242.0,35.9604,35.9604,35.9107,35.9107,4242.0
2019-01-07 14:25:00,43.38,43.38,43.35,43.37,17955.0,35.9024,35.9024,35.8776,35.8942,17955.0
2019-01-07 14:30:00,43.36,43.4,43.33,43.35,8521.0,35.8859,35.919,35.8611,35.8776,8521.0
2019-01-07 14:35:00,43.33,43.34,43.29,43.29,5410.0,35.8611,35.8693,35.828,35.828,5410.0
2019-01-07 14:40:00,43.28,43.32,43.26,43.3,15957.0,35.8197,35.8528,35.8031,35.8362,15957.0
2019-01-07 14:45:00,43.28,43.31,43.26,43.31,7413.0,35.8197,35.8445,35.8031,35.8445,7413.0
2019-01-07 14:50:00,43.31,43.32,43.24,43.26,8700.0,35.8445,35.8528,35.7866,35.8031,8700.0
2019-01-07 14:55:00,43.25,43.26,43.21,43.23,8200.0,35.7948,35.8031,35.7617,35.7783,8200.0
2019-01-07 15:00:00,43.22,43.32,43.22,43.32,8057.0,35.77,35.8528,35.77,35.8528,8057.0
2019-01-07 15:05:00,43.31,43.34,43.29,43.32,10918.0,35.8445,35.8693,35.828,35.8528,10918.0
2019-01-07 15:10:00,43.32,43.35,43.3,43.34,10503.0,35.8528,35.8776,35.8362,35.8693,10503.0
2019-01-07 15:15:00,43.34,43.36,43.31,43.33,7600.0,35.8693,35.8859,35.8445,35.8611,7600.0
2019-01-07 15:20:00,43.31,43.32,43.31,43.31,9470.0,35.8445,35.8528,35.8445,35.8445,9470.0
2019-01-07 15:25:00,43.32,43.36,43.32,43.35,10843.0,35.8528,35.8859,35.8528,35.8776,10843.0
2019-01-07 15:30:00,43.35,43.36,43.26,43.31,15300.0,35.8776,35.8859,35.8031,35.8445,15300.0
2019-01-07 15:35:00,43.3,43.39,43.3,43.36,12267.0,35.8362,35.9107,35.8362,35.8859,12267.0
2019-01-07 15:40:00,43.36,43.36,43.31,43.33,16299.0,35.8859,35.8859,35.8445,35.8611,16299.0
2019-01-07 15:45:00,43.34,43.38,43.33,43.36,35418.0,35.8693,35.9024,35.8611,35.8859,35418.0
2019-01-07 15:50:00,43.35,43.35,43.26,43.26,38397.0,35.8776,35.8776,35.8031,35.8031,38397.0
2019-01-07 15:55:00,43.26,43.3,43.17,43.19,83440.0,35.8031,35.8362,35.7286,35.7452,83440.0
2019-01-08 09:30:00,43.65,43.69,43.55,43.69,34915.0,36.1259,36.159,36.0431,36.159,34915.0
2019-01-08 09:35:00,43.68,43.74,43.62,43.69,22498.0,36.1507,36.2004,36.1011,36.159,22498.0
2019-01-08 09:40:00,43.69,43.91,43.69,43.89,20686.0,36.159,36.3411,36.159,36.3245,20686.0
2019-01-08 09:45:00,43.9,43.93,43.74,43.79,24624.0,36.3328,36.3576,36.2004,36.2418,24624.0
2019-01-08 09:50:00,43.82,43.82,43.72,43.79,20268.0,36.2666,36.2666,36.1838,36.2418,20268.0
2019-01-08 09:55:00,43.81,43.81,43.71,43.72,23187.0,36.2583,36.2583,36.1756,36.1838,23187.0
2019-01-08 10:00:00,43.71,43.78,43.71,43.77,16814.0,36.1756,36.2335,36.1756,36.2252,16814.0
2019-01-08 10:05:00,43.76,43.79,43.71,43.72,11214.0,36.2169,36.2418,36.1756,36.1838,11214.0
2019-01-08 10:10:00,43.72,43.73,43.51,43.52,26007.0,36.1838,36.1921,36.01,36.0183,26007.0
2019-01-08 10:15:00,43.51,43.51,43.4,43.44,20598.0,36.01,36.01,35.919,35.9521,20598.0
2019-01-08 10:20:00,43.43,43.51,43.42,43.46,23708.0,35.9438,36.01,35.9355,35.9687,23708.0
2019-01-08 10:25:00,43.46,43.52,43.45,43.48,28767.0,35.9687,36.0183,35.9604,35.9852,28767.0
2019-01-08 10:30:00,43.48,43.53,43.36,43.38,27721.0,35.9852,36.0266,35.8859,35.9024,27721.0
2019-01-08 10:35:00,43.4,43.41,43.34,43.39,23291.0,35.919,35.9273,35.8693,35.9107,23291.0
2019-01-08 10:40:00,43.39,43.42,43.32,43.33,18315.0,35.9107,35.9355,35.8528,35.8611,18315.0
2019-01-08 10:45:00,43.33,43.36,43.3,43.3,14511.0,35.8611,35.8859,35.8362,35.8362,14511.0
2019-01-08 10:50:00,43.29,43.29,43.19,43.22,24470.0,35.828,35.828,35.7452,35.77,24470.0
2019-01-08 10:55:00,43.21,43.26,43.19,43.22,11993.0,35.7617,35.8031,35.7452,35.77,11993.0
2019-01-08 11:00:00,43.22,43.34,43.2,43.32,17301.0,35.77,35.8693,35.7535,35.8528,17301.0
2019-01-08 11:05:00,43.33,43.39,43.28,43.35,8655.0,35.8611,35.9107,35.8197,35.8776,8655.0
2019-01-08 11:10:00,43.34,43.34,43.25,43.26,8054.0,35.8693,35.8693,35.7948,35.8031,8054.0
2019-01-08 11:15:00,43.26,43.33,43.26,43.32,12540.0,35.8031,35.8611,35.8031,35.8528,12540.0
2019-01-08 11:20:00,43.32,43.32,43.23,43.26,7300.0,35.8528,35.8528,35.7783,35.8031,7300.0
2019-01-08 11:25:00,43.28,43.29,43.2,43.21,10616.0,35.8197,35.828,35.7535,35.7617,10616.0
2019-01-08 11:30:00,43.19,43.19,43.11,43.12,12942.0,35.7452,35.7452,35.679,35.6873,12942.0
2019-01-08 11:35:00,43.11,43.15,43.11,43.14,5950.0,35.679,35.7121,35.679,35.7038,5950.0
2019-01-08 11:40:00,43.14,43.21,43.14,43.19,11299.0,35.7038,35.7617,35.7038,35.7452,11299.0
2019-01-08 11:45:00,43.2,43.25,43.2,43.24,12902.0,35.7535,35.7948,35.7535,35.7866,12902.0
2019-01-08 11:50:00,43.24,43.25,43.21,43.22,4693.0,35.7866,35.7948,35.7617,35.77,4693.0
2019-01-08 11:55:00,43.22,43.31,43.22,43.3,10999.0,35.77,35.8445,35.77,35.8362,10999.0
2019-01-08 12:00:00,43.29,43.35,43.29,43.35,12949.0,35.828,35.8776,35.828,35.8776,12949.0
2019-01-08 12:05:00,43.35,43.37,43.32,43.33,6893.0,35.8776,35.8942,35.8528,35.8611,6893.0
2019-01-08 12:10:00,43.33,43.37,43.25,43.37,6250.0,35.8611,35.8942,35.7948,35.8942,6250.0
2019-01-08 12:15:00,43.36,43.49,43.36,43.46,9278.0,35.8859,35.9935,35.8859,35.9687,9278.0
2019-01-08 12:20:00,43.46,43.48,43.44,43.48,10062.0,35.9687,35.9852,35.9521,35.9852,10062.0
2019-01-08 12:25:00,43.47,43.51,43.46,43.5,7120.0,35.9769,36.01,35.9687,36.0018,7120.0
2019-01-08 12:30:00,43.5,43.53,43.5,43.52,4586.0,36.0018,36.0266,36.0018,36.0183,4586.0
2019-01-08 12:35:00,43.51,43.51,43.44,43.45,15012.0,36.01,36.01,35.9521,35.9604,15012.0
2019-01-08 12:40:00,43.45,43.47,43.43,43.44,9344.0,35.9604,35.9769,35.9438,35.9521,9344.0
2019-01-08 12:45:00,43.43,43.43,43.28,43.28,12202.0,35.9438,35.9438,35.8197,35.8197,12202.0
2019-01-08 12:50:00,43.27,43.31,43.24,43.3,8751.0,35.8114,35.8445,35.7866,35.8362,8751.0
2019-01-08 12:55:00,43.29,43.32,43.26,43.29,6714.0,35.828,35.8528,35.8031,35.828,6714.0
2019-01-08 13:00:00,43.29,43.36,43.25,43.32,11006.0,35.828,35.8859,35.7948,35.8528,11006.0
2019-01-08 13:05:00,43.33,43.35,43.31,43.31,7403.0,35.8611,35.8776,35.8445,35.8445,7403.0
2019-01-08 13:10:00,43.33,43.35,43.3,43.33,13627.0,35.8611,35.8776,35.8362,35.8611,13627.0
2019-01-08 13:15:00,43.33,43.35,43.29,43.29,6938.0,35.8611,35.8776,35.828,35.828,6938.0
2019-01-08 13:20:00,43.29,43.33,43.28,43.29,5848.0,35.828,35.8611,35.8197,35.828,5848.0
2019-01-08 13:25:00,43.29,43.31,43.26,43.31,7320.0,35.828,35.8445,35.8031,35.8445,7320.0
2019-01-08 13:30:00,43.31,43.4,43.31,43.35,11755.0,35.8445,35.919,35.8445,35.8776,11755.0
2019-01-08 13:35:00,43.37,43.38,43.33,43.33,4714.0,35.8942,35.9024,35.8611,35.8611,4714.0
2019-01-08 13:40:00,43.33,43.34,43.31,43.31,7520.0,35.8611,35.8693,35.8445,35.8445,7520.0
2019-01-08 13:45:00,43.31,43.36,43.26,43.36,11724.0,35.8445,35.8859,35.8031,35.8859,11724.0
2019-01-08 13:50:00,43.39,43.56,43.39,43.54,24956.0,35.9107,36.0514,35.9107,36.0349,24956.0
2019-01-08 13:55:00,43.54,43.54,43.48,43.49,8486.0,36.0349,36.0349,35.9852,35.9935,8486.0
2019-01-08 14:00:00,43.48,43.53,43.47,43.5,9989.0,35.9852,36.0266,35.9769,36.0018,9989.0
2019-01-08 14:05:00,43.5,43.54,43.49,43.52,9558.0,36.0018,36.0349,35.9935,36.0183,9558.0
2019-01-08 14:10:00,43.53,43.56,43.52,43.56,5597.0,36.0266,36.0514,36.0183,36.0514,5597.0
2019-01-08 14:15:00,43.56,43.59,43.54,43.57,6518.0,36.0514,36.0762,36.0349,36.0597,6518.0
2019-01-08 14:20:00,43.56,43.56,43.47,43.49,4414.0,36.0514,36.0514,35.9769,35.9935,4414.0
2019-01-08 14:25:00,43.48,43.5,43.45,43.49,5597.0,35.9852,36.0018,35.9604,35.9935,5597.0
2019-01-08 14:30:00,43.49,43.53,43.48,43.53,4994.0,35.9935,36.0266,35.9852,36.0266,4994.0
2019-01-08 14:35:00,43.52,43.52,43.49,43.51,4762.0,36.0183,36.0183,35.9935,36.01,4762.0
2019-01-08 14:40:00,43.5,43.53,43.5,43.51,5462.0,36.0018,36.0266,36.0018,36.01,5462.0
2019-01-08 14:45:00,43.51,43.56,43.47,43.56,9548.0,36.01,36.0514,35.9769,36.0514,9548.0
2019-01-08 14:50:00,43.56,43.56,43.51,43.53,6300.0,36.0514,36.0514,36.01,36.0266,6300.0
2019-01-08 14:55:00,43.52,43.55,43.48,43.53,7065.0,36.0183,36.0431,35.9852,36.0266,7065.0
2019-01-08 15:00:00,43.51,43.52,43.48,43.48,14826.0,36.01,36.0183,35.9852,35.9852,14826.0
2019-01-08 15:05:00,43.5,43.52,43.43,43.49,14599.0,36.0018,36.0183,35.9438,35.9935,14599.0
2019-01-08 15:10:00,43.49,43.56,43.49,43.56,9052.0,35.9935,36.0514,35.9935,36.0514,9052.0
2019-01-08 15:15:00,43.56,43.58,43.53,43.56,10919.0,36.0514,36.068,36.0266,36.0514,10919.0
2019-01-08 15:20:00,43.56,43.57,43.51,43.56,8873.0,36.0514,36.0597,36.01,36.0514,8873.0
2019-01-08 15:25:00,43.56,43.59,43.55,43.58,6812.0,36.0514,36.0762,36.0431,36.068,6812.0
2019-01-08 15:30:00,43.58,43.58,43.53,43.54,27682.0,36.068,36.068,36.0266,36.0349,27682.0
2019-01-08 15:35:00,43.55,43.56,43.53,43.54,8912.0,36.0431,36.0514,36.0266,36.0349,8912.0
2019-01-08 15:40:00,43.54,43.54,43.47,43.51,14803.0,36.0349,36.0349,35.9769,36.01,14803.0
2019-01-08 15:45:00,43.51,43.53,43.47,43.47,21182.0,36.01,36.0266,35.9769,35.9769,21182.0
2019-01-08 15:50:00,43.47,43.51,43.44,43.51,24141.0,35.9769,36.01,35.9521,36.01,24141.0
2019-01-08 15:55:00,43.51,43.56,43.45,43.56,122919.0,36.01,36.0514,35.9604,36.0514,122919.0
2019-01-09 09:30:00,43.8,43.85,43.51,43.65,36370.0,36.25,36.2914,36.01,36.1259,36370.0
2019-01-09 09:35:00,43.64,43.82,43.62,43.65,57711.0,36.1176,36.2666,36.1011,36.1259,57711.0
2019-01-09 09:40:00,43.64,43.72,43.61,43.67,27304.0,36.1176,36.1838,36.0928,36.1425,27304.0
2019-01-09 09:45:00,43.68,43.73,43.47,43.53,47801.0,36.1507,36.1921,35.9769,36.0266,47801.0
2019-01-09 09:50:00,43.53,43.66,43.52,43.61,26929.0,36.0266,36.1342,36.0183,36.0928,26929.0
2019-01-09 09:55:00,43.62,43.69,43.62,43.67,22637.0,36.1011,36.159,36.1011,36.1425,22637.0
2019-01-09 10:00:00,43.68,43.7,43.6,43.67,35878.0,36.1507,36.1673,36.0845,36.1425,35878.0
2019-01-09 10:05:00,43.66,43.69,43.47,43.49,54336.0,36.1342,36.159,35.9769,35.9935,54336.0
2019-01-09 10:10:00,43.49,43.52,43.35,43.39,44171.0,35.9935,36.0183,35.8776,35.9107,44171.0
2019-01-09 10:15:00,43.37,43.45,43.35,43.43,34180.0,35.8942,35.9604,35.8776,35.9438,34180.0
2019-01-09 10:20:00,43.42,43.45,43.31,43.38,59448.0,35.9355,35.9604,35.8445,35.9024,59448.0
2019-01-09 10:25:00,43.39,43.39,43.33,43.36,27915.0,35.9107,35.9107,35.8611,35.8859,27915.0
2019-01-09 10:30:00,43.36,43.36,43.25,43.28,26303.0,35.8859,35.8859,35.7948,35.8197,26303.0
2019-01-09 10:35:00,43.28,43.33,43.26,43.32,26020.0,35.8197,35.8611,35.8031,35.8528,26020.0
2019-01-09 10:40:00,43.32,43.32,43.2,43.2,28534.0,35.8528,35.8528,35.7535,35.7535,28534.0
2019-01-09 10:45:00,43.22,43.29,43.17,43.28,21734.0,35.77,35.828,35.7286,35.8197,21734.0
2019-01-09 10:50:00,43.29,43.33,43.26,43.3,20855.0,35.828,35.8611,35.8031,35.8362,20855.0
2019-01-09 10:55:00,43.29,43.35,43.28,43.35,22082.0,35.828,35.8776,35.8197,35.8776,22082.0
2019-01-09 11:00:00,43.35,43.52,43.35,43.47,31897.0,35.8776,36.0183,35.8776,35.9769,31897.0
2019-01-09 11:05:00,43.47,43.51,43.44,43.46,26811.0,35.9769,36.01,35.9521,35.9687,26811.0
2019-01-09 11:10:00,43.45,43.48,43.42,43.44,23449.0,35.9604,35.9852,35.9355,35.9521,23449.0
2019-01-09 11:15:00,43.44,43.44,43.33,43.33,24441.0,35.9521,35.9521,35.8611,35.8611,24441.0
2019-01-09 11:20:00,43.33,43.41,43.31,43.4,22459.0,35.8611,35.9273,35.8445,35.919,22459.0
2019-01-09 11:25:00,43.4,43.41,43.35,43.36,29871.0,35.919,35.9273,35.8776,35.8859,29871.0
2019-01-09 11:30:00,43.35,43.35,43.26,43.29,28967.0,35.8776,35.8776,35.8031,35.828,28967.0
2019-01-09 11:35:00,43.3,43.32,43.24,43.25,21316.0,35.8362,35.8528,35.7866,35.7948,21316.0
2019-01-09 11:40:00,43.26,43.28,43.22,43.25,18819.0,35.8031,35.8197,35.77,35.7948,18819.0
2019-01-09 11:45:00,43.25,43.38,43.25,43.36,20760.0,35.7948,35.9024,35.7948,35.8859,20760.0
2019-01-09 11:50:00,43.37,43.46,43.35,43.42,18611.0,35.8942,35.9687,35.8776,35.9355,18611.0
2019-01-09 11:55:00,43.41,43.41,43.37,43.4,15617.0,35.9273,35.9273,35.8942,35.919,15617.0
2019-01-09 12:00:00,43.4,43.46,43.39,43.45,22548.0,35.919,35.9687,35.9107,35.9604,22548.0
2019-01-09 12:05:00,43.44,43.44,43.37,43.38,20119.0,35.9521,35.9521,35.8942,35.9024,20119.0
2019-01-09 12:10:00,43.38,43.38,43.36,43.38,15517.0,35.9024,35.9024,35.8859,35.9024,15517.0
2019-01-09 12:15:00,43.39,43.46,43.39,43.42,23074.0,35.9107,35.9687,35.9107,35.9355,23074.0
2019-01-09 12:20:00,43.42,43.42,43.37,43.38,28080.0,35.9355,35.9355,35.8942,35.9024,28080.0
2019-01-09 12:25:00,43.38,43.38,43.3,43.3,19607.0,35.9024,35.9024,35.8362,35.8362,19607.0
2019-01-09 12:30:00,43.3,43.34,43.29,43.33,23896.0,35.8362,35.8693,35.828,35.8611,23896.0
2019-01-09 12:35:00,43.34,43.37,43.33,43.35,25143.0,35.8693,35.8942,35.8611,35.8776,25143.0
2019-01-09 12:40:00,43.35,43.38,43.35,43.37,12811.0,35.8776,35.9024,35.8776,35.8942,12811.0
2019-01-09 12:45:00,43.38,43.44,43.36,43.4,20935.0,35.9024,35.9521,35.8859,35.919,20935.0
2019-01-09 12:50:00,43.41,43.46,43.41,43.44,10930.0,35.9273,35.9687,35.9273,35.9521,10930.0
2019-01-09 12:55:00,43.43,43.43,43.4,43.4,13171.0,35.9438,35.9438,35.919,35.919,13171.0
2019-01-09 13:00:00,43.41,43.42,43.38,43.38,17051.0,35.9273,35.9355,35.9024,35.9024,17051.0
2019-01-09 13:05:00,43.37,43.41,43.33,43.41,18426.0,35.8942,35.9273,35.8611,35.9273,18426.0
2019-01-09 13:10:00,43.4,43.44,43.38,43.43,19504.0,35.919,35.9521,35.9024,35.9438,19504.0
2019-01-09 13:15:00,43.44,43.49,43.42,43.49,20770.0,35.9521,35.9935,35.9355,35.9935,20770.0
2019-01-09 13:20:00,43.5,43.5,43.48,43.5,9978.0,36.0018,36.0018,35.9852,36.0018,9978.0
2019-01-09 13:25:00,43.5,43.5,43.44,43.45,10810.0,36.0018,36.0018,35.9521,35.9604,10810.0
2019-01-09 13:30:00,43.45,43.48,43.44,43.45,10945.0,35.9604,35.9852,35.9521,35.9604,10945.0
2019-01-09 13:35:00,43.45,43.48,43.44,43.46,7381.0,35.9604,35.9852,35.9521,35.9687,7381.0
2019-01-09 13:40:00,43.45,43.45,43.44,43.44,6147.0,35.9604,35.9604,35.9521,35.9521,6147.0
2019-01-09 13:45:00,43.44,43.44,43.42,43.43,7933.0,35.9521,35.9521,35.9355,35.9438,7933.0
2019-01-09 13:50:00,43.42,43.42,43.35,43.35,19282.0,35.9355,35.9355,35.8776,35.8776,19282.0
2019-01-09 13:55:00,43.36,43.43,43.36,43.43,13045.0,35.8859,35.9438,35.8859,35.9438,13045.0
2019-01-09 14:00:00,43.43,43.55,43.43,43.5,44649.0,35.9438,36.0431,35.9438,36.0018,44649.0
2019-01-09 14:05:00,43.5,43.62,43.48,43.62,19679.0,36.0018,36.1011,35.9852,36.1011,19679.0
2019-01-09 14:10:00,43.61,43.61,43.52,43.53,15882.0,36.0928,36.0928,36.0183,36.0266,15882.0
2019-01-09 14:15:00,43.54,43.55,43.39,43.39,18553.0,36.0349,36.0431,35.9107,35.9107,18553.0
2019-01-09 14:20:00,43.39,43.41,43.31,43.37,22532.0,35.9107,35.9273,35.8445,35.8942,22532.0
2019-01-09 14:25:00,43.36,43.4,43.34,43.37,17655.0,35.8859,35.919,35.8693,35.8942,17655.0
2019-01-09 14:30:00,43.37,43.42,43.32,43.39,17087.0,35.8942,35.9355,35.8528,35.9107,17087.0
2019-01-09 14:35:00,43.4,43.44,43.37,43.44,15109.0,35.919,35.9521,35.8942,35.9521,15109.0
2019-01-09 14:40:00,43.43,43.49,43.42,43.49,14060.0,35.9438,35.9935,35.9355,35.9935,14060.0
2019-01-09 14:45:00,43.5,43.54,43.5,43.54,17405.0,36.0018,36.0349,36.0018,36.0349,17405.0
2019-01-09 14:50:00,43.54,43.54,43.51,43.51,16784.0,36.0349,36.0349,36.01,36.01,16784.0
2019-01-09 14:55:00,43.5,43.5,43.46,43.47,21654.0,36.0018,36.0018,35.9687,35.9769,21654.0
2019-01-09 15:00:00,43.47,43.54,43.46,43.52,20900.0,35.9769,36.0349,35.9687,36.0183,20900.0
2019-01-09 15:05:00,43.54,43.55,43.47,43.53,18345.0,36.0349,36.0431,35.9769,36.0266,18345.0
2019-01-09 15:10:00,43.53,43.55,43.49,43.5,17684.0,36.0266,36.0431,35.9935,36.0018,17684.0
2019-01-09 15:15:00,43.51,43.54,43.5,43.5,21120.0,36.01,36.0349,36.0018,36.0018,21120.0
2019-01-09 15:20:00,43.51,43.53,43.46,43.49,20570.0,36.01,36.0266,35.9687,35.9935,20570.0
2019-01-09 15:25:00,43.49,43.49,43.45,43.47,18950.0,35.9935,35.9935,35.9604,35.9769,18950.0
2019-01-09 15:30:00,43.47,43.53,43.43,43.52,35212.0,35.9769,36.0266,35.9438,36.0183,35212.0
2019-01-09 15:35:00,43.51,43.51,43.42,43.43,48449.0,36.01,36.01,35.9355,35.9438,48449.0
2019-01-09 15:40:00,43.44,43.44,43.38,43.41,41379.0,35.9521,35.9521,35.9024,35.9273,41379.0
2019-01-09 15:45:00,43.4,43.41,43.31,43.33,30803.0,35.919,35.9273,35.8445,35.8611,30803.0
2019-01-09 15:50:00,43.33,43.33,43.23,43.23,17256.0,35.8611,35.8611,35.7783,35.7783,17256.0
2019-01-09 15:55:00,43.24,43.35,43.22,43.33,69709.0,35.7866,35.8776,35.77,35.8611,69709.0
2019-01-10 09:30:00,43.06,43.06,42.9,42.92,32707.0,35.6376,35.6376,35.5052,35.5217,32707.0
2019-01-10 09:35:00,42.92,43.01,42.88,42.95,24813.0,35.5217,35.5962,35.4886,35.5466,24813.0
2019-01-10 09:40:00,42.95,43.0,42.73,42.73,28271.0,35.5466,35.5879,35.3645,35.3645,28271.0
2019-01-10 09:45:00,42.72,42.74,42.62,42.62,44630.0,35.3562,35.3728,35.2734,35.2734,44630.0
2019-01-10 09:50:00,42.62,42.63,42.59,42.63,26339.0,35.2734,35.2817,35.2486,35.2817,26339.0
2019-01-10 09:55:00,42.62,42.63,42.6,42.62,16533.0,35.2734,35.2817,35.2569,35.2734,16533.0
2019-01-10 10:00:00,42.63,42.74,42.62,42.68,20830.0,35.2817,35.3728,35.2734,35.3231,20830.0
2019-01-10 10:05:00,42.67,42.77,42.67,42.75,18880.0,35.3148,35.3976,35.3148,35.381,18880.0
2019-01-10 10:10:00,42.76,42.88,42.75,42.82,32069.0,35.3893,35.4886,35.381,35.439,32069.0
2019-01-10 10:15:00,42.82,42.83,42.71,42.8,24456.0,35.439,35.4472,35.3479,35.4224,24456.0
2019-01-10 10:20:00,42.81,42.99,42.81,42.97,19091.0,35.4307,35.5797,35.4307,35.5631,19091.0
2019-01-10 10:25:00,42.97,43.04,42.95,43.04,13198.0,35.5631,35.621,35.5466,35.621,13198.0
2019-01-10 10:30:00,43.04,43.05,42.98,43.0,12479.0,35.621,35.6293,35.5714,35.5879,12479.0
2019-01-10 10:35:00,43.0,43.0,42.92,42.99,17078.0,35.5879,35.5879,35.5217,35.5797,17078.0
2019-01-10 10:40:00,42.98,42.98,42.92,42.96,11714.0,35.5714,35.5714,35.5217,35.5548,11714.0
2019-01-10 10:45:00,42.96,42.98,42.88,42.96,13264.0,35.5548,35.5714,35.4886,35.5548,13264.0
2019-01-10 10:50:00,42.95,43.02,42.95,42.98,8989.0,35.5466,35.6045,35.5466,35.5714,8989.0
2019-01-10 10:55:00,42.98,43.04,42.97,43.03,9427.0,35.5714,35.621,35.5631,35.6128,9427.0
2019-01-10 11:00:00,43.02,43.02,42.97,42.99,7634.0,35.6045,35.6045,35.5631,35.5797,7634.0
2019-01-10 11:05:00,43.0,43.07,43.0,43.05,10518.0,35.5879,35.6459,35.5879,35.6293,10518.0
2019-01-10 11:10:00,43.04,43.1,43.03,43.09,6922.0,35.621,35.6707,35.6128,35.6624,6922.0
2019-01-10 11:15:00,43.08,43.12,43.07,43.08,11626.0,35.6542,35.6873,35.6459,35.6542,11626.0
2019-01-10 11:20:00,43.07,43.07,43.04,43.04,5264.0,35.6459,35.6459,35.621,35.621,5264.0
2019-01-10 11:25:00,43.02,43.02,42.97,42.97,7428.0,35.6045,35.6045,35.5631,35.5631,7428.0
2019-01-10 11:30:00,42.98,43.02,42.98,43.02,8807.0,35.5714,35.6045,35.5714,35.6045,8807.0
2019-01-10 11:35:00,43.03,43.1,43.03,43.08,8327.0,35.6128,35.6707,35.6128,35.6542,8327.0
2019-01-10 11:40:00,43.09,43.09,43.05,43.06,6680.0,35.6624,35.6624,35.6293,35.6376,6680.0
2019-01-10 11:45:00,43.06,43.06,43.02,43.02,4000.0,35.6376,35.6376,35.6045,35.6045,4000.0
2019-01-10 11:50:00,43.02,43.03,43.0,43.01,13875.0,35.6045,35.6128,35.5879,35.5962,13875.0
2019-01-10 11:55:00,43.02,43.04,42.97,42.98,17693.0,35.6045,35.621,35.5631,35.5714,17693.0
2019-01-10 12:00:00,42.98,43.04,42.97,43.02,16905.0,35.5714,35.621,35.5631,35.6045,16905.0
2019-01-10 12:05:00,43.01,43.09,43.01,43.08,7093.0,35.5962,35.6624,35.5962,35.6542,7093.0
2019-01-10 12:10:00,43.07,43.09,43.04,43.06,11007.0,35.6459,35.6624,35.621,35.6376,11007.0
2019-01-10 12:15:00,43.06,43.08,42.99,42.99,14129.0,35.6376,35.6542,35.5797,35.5797,14129.0
2019-01-10 12:20:00,42.98,43.01,42.95,43.01,13895.0,35.5714,35.5962,35.5466,35.5962,13895.0
2019-01-10 12:25:00,43.01,43.01,42.96,42.98,10454.0,35.5962,35.5962,35.5548,35.5714,10454.0
2019-01-10 12:30:00,42.98,42.98,42.94,42.95,11809.0,35.5714,35.5714,35.5383,35.5466,11809.0
2019-01-10 12:35:00,42.93,42.97,42.92,42.93,8882.0,35.53,35.5631,35.5217,35.53,8882.0
2019-01-10 12:40:00,42.93,42.94,42.91,42.93,8828.0,35.53,35.5383,35.5135,35.53,8828.0
2019-01-10 12:45:00,42.93,43.03,42.9,42.99,14275.0,35.53,35.6128,35.5052,35.5797,14275.0
2019-01-10 12:50:00,42.99,43.07,42.97,43.03,9883.0,35.5797,35.6459,35.5631,35.6128,9883.0
2019-01-10 12:55:00,43.02,43.05,42.99,43.05,13554.0,35.6045,35.6293,35.5797,35.6293,13554.0
2019-01-10 13:00:00,43.04,43.04,42.95,42.96,13687.0,35.621,35.621,35.5466,35.5548,13687.0
2019-01-10 13:05:00,42.96,42.97,42.79,42.79,28425.0,35.5548,35.5631,35.4141,35.4141,28425.0
2019-01-10 13:10:00,42.79,42.87,42.76,42.77,21998.0,35.4141,35.4804,35.3893,35.3976,21998.0
2019-01-10 13:15:00,42.76,42.76,42.68,42.73,20901.0,35.3893,35.3893,35.3231,35.3645,20901.0
2019-01-10 13:20:00,42.74,42.81,42.71,42.8,11672.0,35.3728,35.4307,35.3479,35.4224,11672.0
2019-01-10 13:25:00,42.79,42.86,42.79,42.84,10025.0,35.4141,35.4721,35.4141,35.4555,10025.0
2019-01-10 13:30:00,42.85,42.85,42.78,42.82,11791.0,35.4638,35.4638,35.4059,35.439,11791.0
2019-01-10 13:35:00,42.81,42.81,42.74,42.76,8292.0,35.4307,35.4307,35.3728,35.3893,8292.0
2019-01-10 13:40:00,42.75,42.75,42.68,42.73,13437.0,35.381,35.381,35.3231,35.3645,13437.0
2019-01-10 13:45:00,42.74,42.81,42.74,42.8,11332.0,35.3728,35.4307,35.3728,35.4224,11332.0
2019-01-10 13:50:00,42.81,42.84,42.79,42.8,9490.0,35.4307,35.4555,35.4141,35.4224,9490.0
2019-01-10 13:55:00,42.8,42.86,42.8,42.86,7991.0,35.4224,35.4721,35.4224,35.4721,7991.0
2019-01-10 14:00:00,42.87,42.95,42.87,42.94,13050.0,35.4804,35.5466,35.4804,35.5383,13050.0
2019-01-10 14:05:00,42.94,43.03,42.94,43.03,25697.0,35.5383,35.6128,35.5383,35.6128,25697.0
2019-01-10 14:10:00,43.03,43.07,43.02,43.05,11535.0,35.6128,35.6459,35.6045,35.6293,11535.0
2019-01-10 14:15:00,43.05,43.07,42.99,43.05,23655.0,35.6293,35.6459,35.5797,35.6293,23655.0
2019-01-10 14:20:00,43.06,43.13,43.06,43.09,15009.0,35.6376,35.6955,35.6376,35.6624,15009.0
2019-01-10 14:25:00,43.09,43.09,43.02,43.04,12768.0,35.6624,35.6624,35.6045,35.621,12768.0
2019-01-10 14:30:00,43.04,43.09,43.01,43.06,20008.0,35.621,35.6624,35.5962,35.6376,20008.0
2019-01-10 14:35:00,43.05,43.07,43.01,43.02,13400.0,35.6293,35.6459,35.5962,35.6045,13400.0
2019-01-10 14:40:00,43.03,43.1,43.02,43.07,11210.0,35.6128,35.6707,35.6045,35.6459,11210.0
2019-01-10 14:45:00,43.07,43.07,42.96,42.96,12278.0,35.6459,35.6459,35.5548,35.5548,12278.0
2019-01-10 14:50:00,42.96,42.97,42.9,42.9,11393.0,35.5548,35.5631,35.5052,35.5052,11393.0
2019-01-10 14:55:00,42.9,42.96,42.9,42.96,24384.0,35.5052,35.5548,35.5052,35.5548,24384.0
2019-01-10 15:00:00,42.97,43.02,42.95,43.01,45211.0,35.5631,35.6045,35.5466,35.5962,45211.0
2019-01-10 15:05:00,43.01,43.06,43.0,43.0,8965.0,35.5962,35.6376,35.5879,35.5879,8965.0
2019-01-10 15:10:00,42.98,43.03,42.96,43.01,26529.0,35.5714,35.6128,35.5548,35.5962,26529.0
2019-01-10 15:15:00,43.01,43.02,42.99,43.0,8605.0,35.5962,35.6045,35.5797,35.5879,8605.0
2019-01-10 15:20:00,43.0,43.08,43.0,43.07,15656.0,35.5879,35.6542,35.5879,35.6459,15656.0
2019-01-10 15:25:00,43.08,43.12,43.08,43.1,15317.0,35.6542,35.6873,35.6542,35.6707,15317.0
2019-01-10 15:30:00,43.09,43.17,43.06,43.16,32112.0,35.6624,35.7286,35.6376,35.7204,32112.0
2019-01-10 15:35:00,43.16,43.18,43.14,43.16,17862.0,35.7204,35.7369,35.7038,35.7204,17862.0
2019-01-10 15:40:00,43.15,43.21,43.15,43.21,22820.0,35.7121,35.7617,35.7121,35.7617,22820.0
2019-01-10 15:45:00,43.21,43.23,43.18,43.23,42927.0,35.7617,35.7783,35.7369,35.7783,42927.0
2019-01-10 15:50:00,43.23,43.26,43.22,43.22,22992.0,35.7783,35.8031,35.77,35.77,22992.0
2019-01-10 15:55:00,43.23,43.28,43.18,43.25,115523.0,35.7783,35.8197,35.7369,35.7948,115523.0
2019-01-11 09:30:00,43.1,43.16,43.02,43.11,23557.0,35.6707,35.7204,35.6045,35.679,23557.0
2019-01-11 09:35:00,43.11,43.18,43.04,43.06,21077.0,35.679,35.7369,35.621,35.6376,21077.0
2019-01-11 09:40:00,43.05,43.08,42.93,42.94,11114.0,35.6293,35.6542,35.53,35.5383,11114.0
2019-01-11 09:45:00,42.94,42.97,42.9,42.96,18393.0,35.5383,35.5631,35.5052,35.5548,18393.0
2019-01-11 09:50:00,42.96,42.98,42.92,42.94,9389.0,35.5548,35.5714,35.5217,35.5383,9389.0
2019-01-11 09:55:00,42.94,43.05,42.89,43.04,12901.0,35.5383,35.6293,35.4969,35.621,12901.0
2019-01-11 10:00:00,43.04,43.09,43.02,43.05,12897.0,35.621,35.6624,35.6045,35.6293,12897.0
2019-01-11 10:05:00,43.06,43.08,43.02,43.08,9251.0,35.6376,35.6542,35.6045,35.6542,9251.0
2019-01-11 10:10:00,43.09,43.09,43.04,43.04,6784.0,35.6624,35.6624,35.621,35.621,6784.0
2019-01-11 10:15:00,43.04,43.05,43.0,43.05,6225.0,35.621,35.6293,35.5879,35.6293,6225.0
2019-01-11 10:20:00,43.05,43.08,43.01,43.08,9356.0,35.6293,35.6542,35.5962,35.6542,9356.0
2019-01-11 10:25:00,43.07,43.07,43.01,43.01,7394.0,35.6459,35.6459,35.5962,35.5962,7394.0
2019-01-11 10:30:00,43.0,43.08,42.98,43.07,9457.0,35.5879,35.6542,35.5714,35.6459,9457.0
2019-01-11 10:35:00,43.07,43.09,43.04,43.04,4486.0,35.6459,35.6624,35.621,35.621,4486.0
2019-01-11 10:40:00,43.05,43.07,43.0,43.07,10444.0,35.6293,35.6459,35.5879,35.6459,10444.0
2019-01-11 10:45:00,43.05,43.05,43.01,43.02,9961.0,35.6293,35.6293,35.5962,35.6045,9961.0
2019-01-11 10:50:00,43.03,43.04,42.98,43.04,12789.0,35.6128,35.621,35.5714,35.621,12789.0
2019-01-11 10:55:00,43.09,43.12,43.06,43.12,9049.0,35.6624,35.6873,35.6376,35.6873,9049.0
2019-01-11 11:00:00,43.13,43.18,43.12,43.15,10551.0,35.6955,35.7369,35.6873,35.7121,10551.0
2019-01-11 11:05:00,43.15,43.2,43.13,43.19,6044.0,35.7121,35.7535,35.6955,35.7452,6044.0
2019-01-11 11:10:00,43.19,43.2,43.09,43.12,11948.0,35.7452,35.7535,35.6624,35.6873,11948.0
2019-01-11 11:15:00,43.11,43.17,43.1,43.17,7882.0,35.679,35.7286,35.6707,35.7286,7882.0
2019-01-11 11:20:00,43.17,43.2,43.13,43.19,7793.0,35.7286,35.7535,35.6955,35.7452,7793.0
2019-01-11 11:25:00,43.18,43.21,43.14,43.2,9717.0,35.7369,35.7617,35.7038,35.7535,9717.0
2019-01-11 11:30:00,43.2,43.25,43.19,43.24,7505.0,35.7535,35.7948,35.7452,35.7866,7505.0
2019-01-11 11:35:00,43.24,43.24,43.22,43.23,8558.0,35.7866,35.7866,35.77,35.7783,8558.0
2019-01-11 11:40:00,43.22,43.28,43.21,43.26,13292.0,35.77,35.8197,35.7617,35.8031,13292.0
2019-01-11 11:45:00,43.28,43.35,43.28,43.34,8319.0,35.8197,35.8776,35.8197,35.8693,8319.0
2019-01-11 11:50:00,43.33,43.33,43.3,43.3,5500.0,35.8611,35.8611,35.8362,35.8362,5500.0
2019-01-11 11:55:00,43.31,43.33,43.29,43.33,7111.0,35.8445,35.8611,35.828,35.8611,7111.0
2019-01-11 12:00:00,43.32,43.37,43.31,43.37,6942.0,35.8528,35.8942,35.8445,35.8942,6942.0
2019-01-11 12:05:00,43.36,43.38,43.33,43.33,9351.0,35.8859,35.9024,35.8611,35.8611,9351.0
2019-01-11 12:10:00,43.32,43.32,43.29,43.3,4147.0,35.8528,35.8528,35.828,35.8362,4147.0
2019-01-11 12:15:00,43.29,43.29,43.26,43.26,1931.0,35.828,35.828,35.8031,35.8031,1931.0
2019-01-11 12:20:00,43.26,43.26,43.22,43.25,4868.0,35.8031,35.8031,35.77,35.7948,4868.0
2019-01-11 12:25:00,43.26,43.31,43.26,43.29,3809.0,35.8031,35.8445,35.8031,35.828,3809.0
2019-01-11 12:30:00,43.3,43.38,43.29,43.37,13956.0,35.8362,35.9024,35.828,35.8942,13956.0
2019-01-11 12:35:00,43.35,43.35,43.3,43.32,8748.0,35.8776,35.8776,35.8362,35.8528,8748.0
2019-01-11 12:40:00,43.31,43.33,43.31,43.31,4540.0,35.8445,35.8611,35.8445,35.8445,4540.0
2019-01-11 12:45:00,43.31,43.31,43.26,43.28,7356.0,35.8445,35.8445,35.8031,35.8197,7356.0
2019-01-11 12:50:00,43.28,43.29,43.24,43.24,13989.0,35.8197,35.828,35.7866,35.7866,13989.0
2019-01-11 12:55:00,43.24,43.29,43.24,43.29,6276.0,35.7866,35.828,35.7866,35.828,6276.0
2019-01-11 13:00:00,43.29,43.31,43.23,43.23,14691.0,35.828,35.8445,35.7783,35.7783,14691.0
2019-01-11 13:05:00,43.24,43.26,43.23,43.23,3000.0,35.7866,35.8031,35.7783,35.7783,3000.0
2019-01-11 13:10:00,43.22,43.24,43.17,43.17,6873.0,35.77,35.7866,35.7286,35.7286,6873.0
2019-01-11 13:15:00,43.17,43.19,43.15,43.17,4601.0,35.7286,35.7452,35.7121,35.7286,4601.0
2019-01-11 13:20:00,43.16,43.16,43.14,43.15,5732.0,35.7204,35.7204,35.7038,35.7121,5732.0
2019-01-11 13:25:00,43.14,43.18,43.13,43.17,3977.0,35.7038,35.7369,35.6955,35.7286,3977.0
2019-01-11 13:30:00,43.17,43.2,43.17,43.17,4954.0,35.7286,35.7535,35.7286,35.7286,4954.0
2019-01-11 13:35:00,43.16,43.19,43.15,43.17,4000.0,35.7204,35.7452,35.7121,35.7286,4000.0
2019-01-11 13:40:00,43.17,43.23,43.17,43.23,5100.0,35.7286,35.7783,35.7286,35.7783,5100.0
2019-01-11 13:45:00,43.23,43.23,43.19,43.2,4199.0,35.7783,35.7783,35.7452,35.7535,4199.0
2019-01-11 13:50:00,43.19,43.22,43.19,43.22,5443.0,35.7452,35.77,35.7452,35.77,5443.0
2019-01-11 13:55:00,43.23,43.24,43.21,43.22,4400.0,35.7783,35.7866,35.7617,35.77,4400.0
2019-01-11 14:00:00,43.21,43.24,43.19,43.22,5091.0,35.7617,35.7866,35.7452,35.77,5091.0
2019-01-11 14:05:00,43.21,43.23,43.21,43.22,5197.0,35.7617,35.7783,35.7617,35.77,5197.0
2019-01-11 14:10:00,43.24,43.28,43.24,43.27,6294.0,35.7866,35.8197,35.7866,35.8114,6294.0
2019-01-11 14:15:00,43.26,43.29,43.26,43.28,5906.0,35.8031,35.828,35.8031,35.8197,5906.0
2019-01-11 14:20:00,43.28,43.29,43.26,43.28,8037.0,35.8197,35.828,35.8031,35.8197,8037.0
2019-01-11 14:25:00,43.28,43.32,43.26,43.32,4506.0,35.8197,35.8528,35.8031,35.8528,4506.0
2019-01-11 14:30:00,43.31,43.31,43.26,43.29,5040.0,35.8445,35.8445,35.8031,35.828,5040.0
2019-01-11 14:35:00,43.3,43.3,43.28,43.3,6999.0,35.8362,35.8362,35.8197,35.8362,6999.0
2019-01-11 14:40:00,43.3,43.35,43.29,43.35,6287.0,35.8362,35.8776,35.828,35.8776,6287.0
2019-01-11 14:45:00,43.33,43.37,43.33,43.33,4600.0,35.8611,35.8942,35.8611,35.8611,4600.0
2019-01-11 14:50:00,43.36,43.36,43.33,43.33,10243.0,35.8859,35.8859,35.8611,35.8611,10243.0
2019-01-11 14:55:00,43.33,43.4,43.33,43.39,17461.0,35.8611,35.919,35.8611,35.9107,17461.0
2019-01-11 15:00:00,43.39,43.43,43.38,43.38,13592.0,35.9107,35.9438,35.9024,35.9024,13592.0
2019-01-11 15:05:00,43.38,43.44,43.38,43.43,3788.0,35.9024,35.9521,35.9024,35.9438,3788.0
2019-01-11 15:10:00,43.43,43.48,43.43,43.46,14195.0,35.9438,35.9852,35.9438,35.9687,14195.0
2019-01-11 15:15:00,43.46,43.46,43.44,43.46,10151.0,35.9687,35.9687,35.9521,35.9687,10151.0
2019-01-11 15:20:00,43.47,43.47,43.42,43.42,8708.0,35.9769,35.9769,35.9355,35.9355,8708.0
2019-01-11 15:25:00,43.41,43.42,43.35,43.35,9120.0,35.9273,35.9355,35.8776,35.8776,9120.0
2019-01-11 15:30:00,43.35,43.4,43.35,43.4,14416.0,35.8776,35.919,35.8776,35.919,14416.0
2019-01-11 15:35:00,43.4,43.48,43.39,43.47,24710.0,35.919,35.9852,35.9107,35.9769,24710.0
2019-01-11 15:40:00,43.47,43.51,43.47,43.51,33518.0,35.9769,36.01,35.9769,36.01,33518.0
2019-01-11 15:45:00,43.51,43.54,43.51,43.52,54256.0,36.01,36.0349,36.01,36.0183,54256.0
2019-01-11 15:50:00,43.52,43.52,43.43,43.44,27874.0,36.0183,36.0183,35.9438,35.9521,27874.0
2019-01-11 15:55:00,43.44,43.5,43.44,43.49,98262.0,35.9521,36.0018,35.9521,35.9935,98262.0
2019-01-14 09:30:00,43.05,43.2,43.05,43.06,18017.0,35.6293,35.7535,35.6293,35.6376,18017.0
2019-01-14 09:35:00,43.05,43.11,43.01,43.1,24540.0,35.6293,35.679,35.5962,35.6707,24540.0
2019-01-14 09:40:00,43.11,43.19,43.1,43.13,13052.0,35.679,35.7452,35.6707,35.6955,13052.0
2019-01-14 09:45:00,43.15,43.17,43.07,43.11,14769.0,35.7121,35.7286,35.6459,35.679,14769.0
2019-01-14 09:50:00,43.1,43.19,43.08,43.15,19304.0,35.6707,35.7452,35.6542,35.7121,19304.0
2019-01-14 09:55:00,43.15,43.15,43.06,43.12,11595.0,35.7121,35.7121,35.6376,35.6873,11595.0
2019-01-14 10:00:00,43.12,43.17,43.1,43.16,40433.0,35.6873,35.7286,35.6707,35.7204,40433.0
2019-01-14 10:05:00,43.14,43.14,43.07,43.12,6000.0,35.7038,35.7038,35.6459,35.6873,6000.0
2019-01-14 10:10:00,43.1,43.15,43.1,43.1,5758.0,35.6707,35.7121,35.6707,35.6707,5758.0
2019-01-14 10:15:00,43.11,43.19,43.11,43.18,12799.0,35.679,35.7452,35.679,35.7369,12799.0
2019-01-14 10:20:00,43.17,43.19,43.13,43.14,8175.0,35.7286,35.7452,35.6955,35.7038,8175.0
2019-01-14 10:25:00,43.14,43.16,43.11,43.13,6913.0,35.7038,35.7204,35.679,35.6955,6913.0
2019-01-14 10:30:00,43.12,43.25,43.12,43.23,8979.0,35.6873,35.7948,35.6873,35.7783,8979.0
2019-01-14 10:35:00,43.24,43.24,43.2,43.22,6200.0,35.7866,35.7866,35.7535,35.77,6200.0
2019-01-14 10:40:00,43.21,43.24,43.2,43.21,6968.0,35.7617,35.7866,35.7535,35.7617,6968.0
2019-01-14 10:45:00,43.22,43.24,43.2,43.23,12193.0,35.77,35.7866,35.7535,35.7783,12193.0
2019-01-14 10:50:00,43.22,43.31,43.22,43.3,9040.0,35.77,35.8445,35.77,35.8362,9040.0
2019-01-14 10:55:00,43.32,43.38,43.3,43.3,6283.0,35.8528,35.9024,35.8362,35.8362,6283.0
2019-01-14 11:00:00,43.3,43.3,43.24,43.26,11656.0,35.8362,35.8362,35.7866,35.8031,11656.0
2019-01-14 11:05:00,43.24,43.24,43.19,43.23,12069.0,35.7866,35.7866,35.7452,35.7783,12069.0
2019-01-14 11:10:00,43.23,43.25,43.21,43.22,5900.0,35.7783,35.7948,35.7617,35.77,5900.0
2019-01-14 11:15:00,43.24,43.27,43.21,43.21,8545.0,35.7866,35.8114,35.7617,35.7617,8545.0
2019-01-14 11:20:00,43.2,43.27,43.19,43.26,5374.0,35.7535,35.8114,35.7452,35.8031,5374.0
2019-01-14 11:25:00,43.26,43.29,43.24,43.28,4733.0,35.8031,35.828,35.7866,35.8197,4733.0
2019-01-14 11:30:00,43.28,43.3,43.24,43.26,3286.0,35.8197,35.8362,35.7866,35.8031,3286.0
2019-01-14 11:35:00,43.26,43.29,43.24,43.27,3800.0,35.8031,35.828,35.7866,35.8114,3800.0
2019-01-14 11:40:00,43.26,43.28,43.25,43.27,5789.0,35.8031,35.8197,35.7948,35.8114,5789.0
2019-01-14 11:45:00,43.27,43.27,43.25,43.25,6400.0,35.8114,35.8114,35.7948,35.7948,6400.0
2019-01-14 11:50:00,43.25,43.26,43.23,43.24,9079.0,35.7948,35.8031,35.7783,35.7866,9079.0
2019-01-14 11:55:00,43.25,43.29,43.23,43.29,3809.0,35.7948,35.828,35.7783,35.828,3809.0
2019-01-14 12:00:00,43.28,43.29,43.27,43.29,4574.0,35.8197,35.828,35.8114,35.828,4574.0
2019-01-14 12:05:00,43.29,43.3,43.26,43.29,5090.0,35.828,35.8362,35.8031,35.828,5090.0
2019-01-14 12:10:00,43.28,43.32,43.28,43.32,5100.0,35.8197,35.8528,35.8197,35.8528,5100.0
2019-01-14 12:15:00,43.32,43.38,43.32,43.37,8332.0,35.8528,35.9024,35.8528,35.8942,8332.0
2019-01-14 12:20:00,43.35,43.36,43.33,43.36,4053.0,35.8776,35.8859,35.8611,35.8859,4053.0
2019-01-14 12:25:00,43.37,43.37,43.33,43.34,6706.0,35.8942,35.8942,35.8611,35.8693,6706.0
2019-01-14 12:30:00,43.34,43.34,43.27,43.28,1990.0,35.8693,35.8693,35.8114,35.8197,1990.0
2019-01-14 12:35:00,43.28,43.29,43.26,43.28,4210.0,35.8197,35.828,35.8031,35.8197,4210.0
2019-01-14 12:40:00,43.28,43.32,43.28,43.31,5300.0,35.8197,35.8528,35.8197,35.8445,5300.0
2019-01-14 12:45:00,43.32,43.32,43.25,43.25,3265.0,35.8528,35.8528,35.7948,35.7948,3265.0
2019-01-14 12:50:00,43.25,43.26,43.24,43.26,8412.0,35.7948,35.8031,35.7866,35.8031,8412.0
2019-01-14 12:55:00,43.27,43.29,43.26,43.27,4892.0,35.8114,35.828,35.8031,35.8114,4892.0
2019-01-14 13:00:00,43.27,43.31,43.26,43.28,4339.0,35.8114,35.8445,35.8031,35.8197,4339.0
2019-01-14 13:05:00,43.26,43.29,43.25,43.29,3892.0,35.8031,35.828,35.7948,35.828,3892.0
2019-01-14 13:10:00,43.29,43.31,43.25,43.3,7662.0,35.828,35.8445,35.7948,35.8362,7662.0
2019-01-14 13:15:00,43.3,43.33,43.3,43.33,4900.0,35.8362,35.8611,35.8362,35.8611,4900.0
2019-01-14 13:20:00,43.32,43.38,43.32,43.34,6200.0,35.8528,35.9024,35.8528,35.8693,6200.0
2019-01-14 13:25:00,43.33,43.33,43.27,43.28,4981.0,35.8611,35.8611,35.8114,35.8197,4981.0
2019-01-14 13:30:00,43.29,43.32,43.29,43.31,2991.0,35.828,35.8528,35.828,35.8445,2991.0
2019-01-14 13:35:00,43.31,43.36,43.31,43.35,6964.0,35.8445,35.8859,35.8445,35.8776,6964.0
2019-01-14 13:40:00,43.36,43.36,43.3,43.31,5027.0,35.8859,35.8859,35.8362,35.8445,5027.0
2019-01-14 13:45:00,43.31,43.32,43.26,43.26,5808.0,35.8445,35.8528,35.8031,35.8031,5808.0
2019-01-14 13:50:00,43.27,43.28,43.24,43.25,4507.0,35.8114,35.8197,35.7866,35.7948,4507.0
2019-01-14 13:55:00,43.25,43.26,43.24,43.24,8055.0,35.7948,35.8031,35.7866,35.7866,8055.0
2019-01-14 14:00:00,43.24,43.29,43.24,43.27,7234.0,35.7866,35.828,35.7866,35.8114,7234.0
2019-01-14 14:05:00,43.28,43.29,43.27,43.27,4191.0,35.8197,35.828,35.8114,35.8114,4191.0
2019-01-14 14:10:00,43.28,43.29,43.24,43.28,2591.0,35.8197,35.828,35.7866,35.8197,2591.0
2019-01-14 14:15:00,43.29,43.3,43.23,43.24,7537.0,35.828,35.8362,35.7783,35.7866,7537.0
2019-01-14 14:20:00,43.24,43.27,43.23,43.25,13838.0,35.7866,35.8114,35.7783,35.7948,13838.0
2019-01-14 14:25:00,43.24,43.28,43.24,43.26,17025.0,35.7866,35.8197,35.7866,35.8031,17025.0
2019-01-14 14:30:00,43.27,43.27,43.23,43.23,6429.0,35.8114,35.8114,35.7783,35.7783,6429.0
2019-01-14 14:35:00,43.23,43.25,43.2,43.2,7900.0,35.7783,35.7948,35.7535,35.7535,7900.0
2019-01-14 14:40:00,43.2,43.27,43.2,43.27,8667.0,35.7535,35.8114,35.7535,35.8114,8667.0
2019-01-14 14:45:00,43.27,43.29,43.26,43.28,4211.0,35.8114,35.828,35.8031,35.8197,4211.0
2019-01-14 14:50:00,43.28,43.31,43.28,43.31,8132.0,35.8197,35.8445,35.8197,35.8445,8132.0
2019-01-14 14:55:00,43.3,43.34,43.3,43.34,6521.0,35.8362,35.8693,35.8362,35.8693,6521.0
2019-01-14 15:00:00,43.35,43.36,43.35,43.36,5839.0,35.8776,35.8859,35.8776,35.8859,5839.0
2019-01-14 15:05:00,43.37,43.37,43.35,43.36,6623.0,35.8942,35.8942,35.8776,35.8859,6623.0
2019-01-14 15:10:00,43.35,43.35,43.34,43.35,8255.0,35.8776,35.8776,35.8693,35.8776,8255.0
2019-01-14 15:15:00,43.35,43.36,43.33,43.35,4939.0,35.8776,35.8859,35.8611,35.8776,4939.0
2019-01-14 15:20:00,43.35,43.38,43.35,43.36,12099.0,35.8776,35.9024,35.8776,35.8859,12099.0
2019-01-14 15:25:00,43.36,43.38,43.33,43.33,5697.0,35.8859,35.9024,35.8611,35.8611,5697.0
2019-01-14 15:30:00,43.33,43.34,43.3,43.31,6867.0,35.8611,35.8693,35.8362,35.8445,6867.0
2019-01-14 15:35:00,43.31,43.31,43.29,43.3,11720.0,35.8445,35.8445,35.828,35.8362,11720.0
2019-01-14 15:40:00,43.3,43.3,43.25,43.26,7911.0,35.8362,35.8362,35.7948,35.8031,7911.0
2019-01-14 15:45:00,43.26,43.27,43.22,43.22,17957.0,35.8031,35.8114,35.77,35.77,17957.0
2019-01-14 15:50:00,43.23,43.24,43.15,43.16,26186.0,35.7783,35.7866,35.7121,35.7204,26186.0
2019-01-14 15:55:00,43.16,43.28,43.15,43.21,63496.0,35.7204,35.8197,35.7121,35.7617,63496.0
2019-01-15 09:30:00,43.22,43.31,43.15,43.28,28364.0,35.77,35.8445,35.7121,35.8197,28364.0
2019-01-15 09:35:00,43.3,43.49,43.3,43.48,28641.0,35.8362,35.9935,35.8362,35.9852,28641.0
2019-01-15 09:40:00,43.48,43.52,43.45,43.52,16014.0,35.9852,36.0183,35.9604,36.0183,16014.0
2019-01-15 09:45:00,43.52,43.58,43.51,43.57,14705.0,36.0183,36.068,36.01,36.0597,14705.0
2019-01-15 09:50:00,43.57,43.66,43.54,43.58,18726.0,36.0597,36.1342,36.0349,36.068,18726.0
2019-01-15 09:55:00,43.59,43.59,43.54,43.57,13711.0,36.0762,36.0762,36.0349,36.0597,13711.0
2019-01-15 10:00:00,43.58,43.79,43.58,43.74,27996.0,36.068,36.2418,36.068,36.2004,27996.0
2019-01-15 10:05:00,43.75,43.76,43.68,43.69,17761.0,36.2087,36.2169,36.1507,36.159,17761.0
2019-01-15 10:10:00,43.69,43.75,43.62,43.73,28625.0,36.159,36.2087,36.1011,36.1921,28625.0
2019-01-15 10:15:00,43.74,43.78,43.68,43.78,12221.0,36.2004,36.2335,36.1507,36.2335,12221.0
2019-01-15 10:20:00,43.79,43.79,43.68,43.73,13791.0,36.2418,36.2418,36.1507,36.1921,13791.0
2019-01-15 10:25:00,43.7,43.75,43.69,43.7,5100.0,36.1673,36.2087,36.159,36.1673,5100.0
2019-01-15 10:30:00,43.72,43.74,43.64,43.71,11947.0,36.1838,36.2004,36.1176,36.1756,11947.0
2019-01-15 10:35:00,43.72,43.74,43.71,43.74,5900.0,36.1838,36.2004,36.1756,36.2004,5900.0
2019-01-15 10:40:00,43.75,43.83,43.75,43.81,19880.0,36.2087,36.2749,36.2087,36.2583,19880.0
2019-01-15 10:45:00,43.81,43.83,43.75,43.77,5792.0,36.2583,36.2749,36.2087,36.2252,5792.0
2019-01-15 10:50:00,43.78,43.79,43.74,43.78,6470.0,36.2335,36.2418,36.2004,36.2335,6470.0
2019-01-15 10:55:00,43.79,43.83,43.76,43.81,8626.0,36.2418,36.2749,36.2169,36.2583,8626.0
2019-01-15 11:00:00,43.82,43.83,43.78,43.82,8168.0,36.2666,36.2749,36.2335,36.2666,8168.0
2019-01-15 11:05:00,43.83,43.85,43.81,43.81,6700.0,36.2749,36.2914,36.2583,36.2583,6700.0
2019-01-15 11:10:00,43.81,43.81,43.74,43.76,6055.0,36.2583,36.2583,36.2004,36.2169,6055.0
2019-01-15 11:15:00,43.76,43.81,43.76,43.81,5429.0,36.2169,36.2583,36.2169,36.2583,5429.0
2019-01-15 11:20:00,43.81,43.81,43.79,43.8,6969.0,36.2583,36.2583,36.2418,36.25,6969.0
2019-01-15 11:25:00,43.8,43.83,43.79,43.8,11589.0,36.25,36.2749,36.2418,36.25,11589.0
2019-01-15 11:30:00,43.82,43.84,43.8,43.81,6069.0,36.2666,36.2831,36.25,36.2583,6069.0
2019-01-15 11:35:00,43.83,43.85,43.81,43.83,5293.0,36.2749,36.2914,36.2583,36.2749,5293.0
2019-01-15 11:40:00,43.83,43.89,43.81,43.86,15234.0,36.2749,36.3245,36.2583,36.2997,15234.0
2019-01-15 11:45:00,43.86,43.88,43.86,43.86,3942.0,36.2997,36.3163,36.2997,36.2997,3942.0
2019-01-15 11:50:00,43.85,43.85,43.83,43.83,3500.0,36.2914,36.2914,36.2749,36.2749,3500.0
2019-01-15 11:55:00,43.84,43.95,43.84,43.93,12528.0,36.2831,36.3742,36.2831,36.3576,12528.0
2019-01-15 12:00:00,43.93,43.99,43.93,43.99,25250.0,36.3576,36.4073,36.3576,36.4073,25250.0
2019-01-15 12:05:00,43.99,44.01,43.97,43.97,21405.0,36.4073,36.4238,36.3907,36.3907,21405.0
2019-01-15 12:10:00,43.97,44.0,43.96,43.98,11131.0,36.3907,36.4156,36.3825,36.399,11131.0
2019-01-15 12:15:00,43.98,44.0,43.98,43.98,3726.0,36.399,36.4156,36.399,36.399,3726.0
2019-01-15 12:20:00,43.99,44.03,43.99,44.03,6146.0,36.4073,36.4404,36.4073,36.4404,6146.0
2019-01-15 12:25:00,44.02,44.02,43.95,43.96,5588.0,36.4321,36.4321,36.3742,36.3825,5588.0
2019-01-15 12:30:00,43.96,43.97,43.92,43.93,5550.0,36.3825,36.3907,36.3494,36.3576,5550.0
2019-01-15 12:35:00,43.92,43.95,43.92,43.95,1700.0,36.3494,36.3742,36.3494,36.3742,1700.0
2019-01-15 12:40:00,43.95,43.95,43.92,43.94,3817.0,36.3742,36.3742,36.3494,36.3659,3817.0
2019-01-15 12:45:00,43.94,43.97,43.94,43.95,4600.0,36.3659,36.3907,36.3659,36.3742,4600.0
2019-01-15 12:50:00,43.94,43.95,43.93,43.95,7159.0,36.3659,36.3742,36.3576,36.3742,7159.0
2019-01-15 12:55:00,43.95,43.96,43.92,43.95,8899.0,36.3742,36.3825,36.3494,36.3742,8899.0
2019-01-15 13:00:00,43.95,43.96,43.92,43.95,8696.0,36.3742,36.3825,36.3494,36.3742,8696.0
2019-01-15 13:05:00,43.94,43.99,43.94,43.99,6399.0,36.3659,36.4073,36.3659,36.4073,6399.0
2019-01-15 13:10:00,43.99,43.99,43.95,43.95,12465.0,36.4073,36.4073,36.3742,36.3742,12465.0
2019-01-15 13:15:00,43.94,43.99,43.94,43.99,8578.0,36.3659,36.4073,36.3659,36.4073,8578.0
2019-01-15 13:20:00,43.99,44.01,43.99,43.99,7694.0,36.4073,36.4238,36.4073,36.4073,7694.0
2019-01-15 13:25:00,43.99,43.99,43.97,43.99,2585.0,36.4073,36.4073,36.3907,36.4073,2585.0
2019-01-15 13:30:00,44.0,44.01,44.0,44.0,5631.0,36.4156,36.4238,36.4156,36.4156,5631.0
2019-01-15 13:35:00,43.99,43.99,43.98,43.98,3451.0,36.4073,36.4073,36.399,36.399,3451.0
2019-01-15 13:40:00,43.98,43.99,43.98,43.99,3300.0,36.399,36.4073,36.399,36.4073,3300.0
2019-01-15 13:45:00,43.99,43.99,43.97,43.98,7942.0,36.4073,36.4073,36.3907,36.399,7942.0
2019-01-15 13:50:00,43.99,43.99,43.97,43.97,1470.0,36.4073,36.4073,36.3907,36.3907,1470.0
2019-01-15 13:55:00,43.97,43.99,43.97,43.97,6685.0,36.3907,36.4073,36.3907,36.3907,6685.0
2019-01-15 14:00:00,43.97,44.03,43.96,43.97,14104.0,36.3907,36.4404,36.3825,36.3907,14104.0
2019-01-15 14:05:00,43.96,44.01,43.95,44.0,6957.0,36.3825,36.4238,36.3742,36.4156,6957.0
2019-01-15 14:10:00,44.01,44.01,43.97,43.98,6828.0,36.4238,36.4238,36.3907,36.399,6828.0
2019-01-15 14:15:00,43.99,43.99,43.91,43.96,4570.0,36.4073,36.4073,36.3411,36.3825,4570.0
2019-01-15 14:20:00,43.96,43.96,43.89,43.91,9430.0,36.3825,36.3825,36.3245,36.3411,9430.0
2019-01-15 14:25:00,43.91,43.91,43.79,43.8,7863.0,36.3411,36.3411,36.2418,36.25,7863.0
2019-01-15 14:30:00,43.79,43.79,43.75,43.78,5977.0,36.2418,36.2418,36.2087,36.2335,5977.0
2019-01-15 14:35:00,43.78,43.81,43.71,43.78,22197.0,36.2335,36.2583,36.1756,36.2335,22197.0
2019-01-15 14:40:00,43.77,43.85,43.77,43.8,9764.0,36.2252,36.2914,36.2252,36.25,9764.0
2019-01-15 14:45:00,43.78,43.83,43.76,43.79,8035.0,36.2335,36.2749,36.2169,36.2418,8035.0
2019-01-15 14:50:00,43.8,43.85,43.8,43.84,7900.0,36.25,36.2914,36.25,36.2831,7900.0
2019-01-15 14:55:00,43.84,43.87,43.83,43.86,3513.0,36.2831,36.308,36.2749,36.2997,3513.0
2019-01-15 15:00:00,43.86,43.88,43.85,43.85,4888.0,36.2997,36.3163,36.2914,36.2914,4888.0
2019-01-15 15:05:00,43.85,43.92,43.84,43.92,14799.0,36.2914,36.3494,36.2831,36.3494,14799.0
2019-01-15 15:10:00,43.92,43.97,43.91,43.97,9417.0,36.3494,36.3907,36.3411,36.3907,9417.0
2019-01-15 15:15:00,43.97,43.98,43.94,43.95,3600.0,36.3907,36.399,36.3659,36.3742,3600.0
2019-01-15 15:20:00,43.95,43.95,43.91,43.91,8276.0,36.3742,36.3742,36.3411,36.3411,8276.0
2019-01-15 15:25:00,43.92,43.96,43.92,43.95,16625.0,36.3494,36.3825,36.3494,36.3742,16625.0
2019-01-15 15:30:00,43.94,43.96,43.94,43.95,8518.0,36.3659,36.3825,36.3659,36.3742,8518.0
2019-01-15 15:35:00,43.95,43.96,43.91,43.94,11956.0,36.3742,36.3825,36.3411,36.3659,11956.0
2019-01-15 15:40:00,43.94,43.99,43.93,43.99,20136.0,36.3659,36.4073,36.3576,36.4073,20136.0
2019-01-15 15:45:00,44.0,44.03,43.97,43.97,43585.0,36.4156,36.4404,36.3907,36.3907,43585.0
2019-01-15 15:50:00,43.97,43.97,43.95,43.96,23377.0,36.3907,36.3907,36.3742,36.3825,23377.0
2019-01-15 15:55:00,43.96,44.02,43.95,44.02,70057.0,36.3825,36.4321,36.3742,36.4321,70057.0
2019-01-16 09:30:00,44.18,44.18,43.94,43.97,28871.0,36.5645,36.5645,36.3659,36.3907,28871.0
2019-01-16 09:35:00,43.98,44.01,43.93,43.94,36550.0,36.399,36.4238,36.3576,36.3659,36550.0
2019-01-16 09:40:00,43.94,44.08,43.92,44.04,13975.0,36.3659,36.4818,36.3494,36.4487,13975.0
2019-01-16 09:45:00,44.04,44.11,44.01,44.06,27319.0,36.4487,36.5066,36.4238,36.4652,27319.0
2019-01-16 09:50:00,44.07,44.07,43.99,44.07,30450.0,36.4735,36.4735,36.4073,36.4735,30450.0
2019-01-16 09:55:00,44.07,44.09,44.0,44.0,27439.0,36.4735,36.4901,36.4156,36.4156,27439.0
2019-01-16 10:00:00,44.01,44.03,44.0,44.01,9472.0,36.4238,36.4404,36.4156,36.4238,9472.0
2019-01-16 10:05:00,44.01,44.07,44.01,44.07,7687.0,36.4238,36.4735,36.4238,36.4735,7687.0
2019-01-16 10:10:00,44.08,44.08,44.02,44.03,9631.0,36.4818,36.4818,36.4321,36.4404,9631.0
2019-01-16 10:15:00,44.03,44.05,44.01,44.01,12434.0,36.4404,36.4569,36.4238,36.4238,12434.0
2019-01-16 10:20:00,44.01,44.03,43.96,43.97,16098.0,36.4238,36.4404,36.3825,36.3907,16098.0
2019-01-16 10:25:00,43.96,44.01,43.96,43.98,5370.0,36.3825,36.4238,36.3825,36.399,5370.0
2019-01-16 10:30:00,43.99,44.0,43.95,43.95,15283.0,36.4073,36.4156,36.3742,36.3742,15283.0
2019-01-16 10:35:00,43.95,43.95,43.89,43.89,5838.0,36.3742,36.3742,36.3245,36.3245,5838.0
2019-01-16 10:40:00,43.88,43.89,43.83,43.84,7860.0,36.3163,36.3245,36.2749,36.2831,7860.0
2019-01-16 10:45:00,43.83,43.91,43.82,43.91,4418.0,36.2749,36.3411,36.2666,36.3411,4418.0
2019-01-16 10:50:00,43.9,43.9,43.89,43.89,5682.0,36.3328,36.3328,36.3245,36.3245,5682.0
2019-01-16 10:55:00,43.89,43.92,43.89,43.91,5705.0,36.3245,36.3494,36.3245,36.3411,5705.0
2019-01-16 11:00:00,43.92,43.95,43.89,43.89,9899.0,36.3494,36.3742,36.3245,36.3245,9899.0
2019-01-16 11:05:00,43.88,43.89,43.83,43.87,5885.0,36.3163,36.3245,36.2749,36.308,5885.0
2019-01-16 11:10:00,43.87,43.97,43.87,43.97,6300.0,36.308,36.3907,36.308,36.3907,6300.0
2019-01-16 11:15:00,43.97,44.0,43.94,44.0,13024.0,36.3907,36.4156,36.3659,36.4156,13024.0
2019-01-16 11:20:00,44.0,44.01,43.96,43.98,5292.0,36.4156,36.4238,36.3825,36.399,5292.0
2019-01-16 11:25:00,43.98,43.98,43.94,43.97,4498.0,36.399,36.399,36.3659,36.3907,4498.0
2019-01-16 11:30:00,43.96,43.96,43.91,43.94,8120.0,36.3825,36.3825,36.3411,36.3659,8120.0
2019-01-16 11:35:00,43.95,43.98,43.93,43.93,4679.0,36.3742,36.399,36.3576,36.3576,4679.0
2019-01-16 11:40:00,43.92,43.96,43.91,43.92,5406.0,36.3494,36.3825,36.3411,36.3494,5406.0
2019-01-16 11:45:00,43.92,43.92,43.85,43.85,6892.0,36.3494,36.3494,36.2914,36.2914,6892.0
2019-01-16 11:50:00,43.84,43.84,43.78,43.79,7414.0,36.2831,36.2831,36.2335,36.2418,7414.0
2019-01-16 11:55:00,43.79,43.81,43.77,43.81,6000.0,36.2418,36.2583,36.2252,36.2583,6000.0
2019-01-16 12:00:00,43.82,43.88,43.82,43.86,8385.0,36.2666,36.3163,36.2666,36.2997,8385.0
2019-01-16 12:05:00,43.87,43.88,43.84,43.85,4461.0,36.308,36.3163,36.2831,36.2914,4461.0
2019-01-16 12:10:00,43.86,43.9,43.86,43.88,5813.0,36.2997,36.3328,36.2997,36.3163,5813.0
2019-01-16 12:15:00,43.86,43.87,43.8,43.85,10833.0,36.2997,36.308,36.25,36.2914,10833.0
2019-01-16 12:20:00,43.85,43.87,43.82,43.86,7630.0,36.2914,36.308,36.2666,36.2997,7630.0
2019-01-16 12:25:00,43.86,43.86,43.83,43.85,12803.0,36.2997,36.2997,36.2749,36.2914,12803.0
2019-01-16 12:30:00,43.85,43.87,43.82,43.83,7649.0,36.2914,36.308,36.2666,36.2749,7649.0
2019-01-16 12:35:00,43.83,43.83,43.8,43.81,7450.0,36.2749,36.2749,36.25,36.2583,7450.0
2019-01-16 12:40:00,43.84,43.88,43.84,43.88,5208.0,36.2831,36.3163,36.2831,36.3163,5208.0
2019-01-16 12:45:00,43.88,43.94,43.88,43.91,6781.0,36.3163,36.3659,36.3163,36.3411,6781.0
2019-01-16 12:50:00,43.91,43.95,43.91,43.95,2632.0,36.3411,36.3742,36.3411,36.3742,2632.0
2019-01-16 12:55:00,43.95,43.97,43.93,43.95,3352.0,36.3742,36.3907,36.3576,36.3742,3352.0
2019-01-16 13:00:00,43.94,43.95,43.94,43.94,1589.0,36.3659,36.3742,36.3659,36.3659,1589.0
2019-01-16 13:05:00,43.94,43.98,43.92,43.98,8744.0,36.3659,36.399,36.3494,36.399,8744.0
2019-01-16 13:10:00,43.99,43.99,43.94,43.95,4928.0,36.4073,36.4073,36.3659,36.3742,4928.0
2019-01-16 13:15:00,43.95,43.97,43.95,43.97,3300.0,36.3742,36.3907,36.3742,36.3907,3300.0
2019-01-16 13:20:00,43.97,44.0,43.97,43.99,5583.0,36.3907,36.4156,36.3907,36.4073,5583.0
2019-01-16 13:25:00,43.99,43.99,43.95,43.95,2100.0,36.4073,36.4073,36.3742,36.3742,2100.0
2019-01-16 13:30:00,43.95,43.97,43.95,43.96,4193.0,36.3742,36.3907,36.3742,36.3825,4193.0
2019-01-16 13:35:00,43.96,43.99,43.96,43.99,5595.0,36.3825,36.4073,36.3825,36.4073,5595.0
2019-01-16 13:40:00,43.99,44.0,43.97,43.98,6071.0,36.4073,36.4156,36.3907,36.399,6071.0
2019-01-16 13:45:00,43.97,44.0,43.97,44.0,7265.0,36.3907,36.4156,36.3907,36.4156,7265.0
2019-01-16 13:50:00,44.0,44.01,43.99,44.0,2227.0,36.4156,36.4238,36.4073,36.4156,2227.0
2019-01-16 13:55:00,44.0,44.0,43.98,43.99,3500.0,36.4156,36.4156,36.399,36.4073,3500.0
2019-01-16 14:00:00,44.0,44.01,43.98,44.0,5374.0,36.4156,36.4238,36.399,36.4156,5374.0
2019-01-16 14:05:00,44.0,44.01,43.99,44.01,3981.0,36.4156,36.4238,36.4073,36.4238,3981.0
2019-01-16 14:10:00,44.0,44.0,44.0,44.0,2600.0,36.4156,36.4156,36.4156,36.4156,2600.0
2019-01-16 14:15:00,44.0,44.03,43.99,44.03,4736.0,36.4156,36.4404,36.4073,36.4404,4736.0
2019-01-16 14:20:00,44.03,44.06,44.03,44.05,6521.0,36.4404,36.4652,36.4404,36.4569,6521.0
2019-01-16 14:25:00,44.04,44.05,44.03,44.05,3956.0,36.4487,36.4569,36.4404,36.4569,3956.0
2019-01-16 14:30:00,44.05,44.09,44.05,44.09,9500.0,36.4569,36.4901,36.4569,36.4901,9500.0
2019-01-16 14:35:00,44.09,44.1,44.08,44.1,12072.0,36.4901,36.4983,36.4818,36.4983,12072.0
2019-01-16 14:40:00,44.1,44.1,44.07,44.08,6642.0,36.4983,36.4983,36.4735,36.4818,6642.0
2019-01-16 14:45:00,44.08,44.08,44.06,44.06,3300.0,36.4818,36.4818,36.4652,36.4652,3300.0
2019-01-16 14:50:00,44.06,44.06,43.98,44.01,13083.0,36.4652,36.4652,36.399,36.4238,13083.0
2019-01-16 14:55:00,44.01,44.04,43.99,44.01,6390.0,36.4238,36.4487,36.4073,36.4238,6390.0
2019-01-16 15:00:00,44.0,44.05,43.99,44.05,6445.0,36.4156,36.4569,36.4073,36.4569,6445.0
2019-01-16 15:05:00,44.04,44.05,44.03,44.04,10373.0,36.4487,36.4569,36.4404,36.4487,10373.0
2019-01-16 15:10:00,44.04,44.05,44.03,44.04,1976.0,36.4487,36.4569,36.4404,36.4487,1976.0
2019-01-16 15:15:00,44.03,44.04,44.02,44.04,5982.0,36.4404,36.4487,36.4321,36.4487,5982.0
2019-01-16 15:20:00,44.04,44.06,44.04,44.05,4311.0,36.4487,36.4652,36.4487,36.4569,4311.0
2019-01-16 15:25:00,44.05,44.06,44.04,44.06,8971.0,36.4569,36.4652,36.4487,36.4652,8971.0
2019-01-16 15:30:00,44.06,44.06,43.98,44.0,24297.0,36.4652,36.4652,36.399,36.4156,24297.0
2019-01-16 15:35:00,44.0,44.04,44.0,44.03,12674.0,36.4156,36.4487,36.4156,36.4404,12674.0
2019-01-16 15:40:00,44.02,44.03,43.98,44.03,25095.0,36.4321,36.4404,36.399,36.4404,25095.0
2019-01-16 15:45:00,44.02,44.02,43.98,44.0,13038.0,36.4321,36.4321,36.399,36.4156,13038.0
2019-01-16 15:50:00,44.0,44.0,43.96,43.98,14136.0,36.4156,36.4156,36.3825,36.399,14136.0
2019-01-16 15:55:00,43.99,44.01,43.95,43.96,93332.0,36.4073,36.4238,36.3742,36.3825,93332.0
2019-01-17 09:30:00,43.83,44.02,43.81,43.95,40264.0,36.2749,36.4321,36.2583,36.3742,40264.0
2019-01-17 09:35:00,43.96,44.09,43.96,44.0,19389.0,36.3825,36.4901,36.3825,36.4156,19389.0
2019-01-17 09:40:00,44.0,44.0,43.92,43.98,16818.0,36.4156,36.4156,36.3494,36.399,16818.0
2019-01-17 09:45:00,43.99,43.99,43.92,43.92,15120.0,36.4073,36.4073,36.3494,36.3494,15120.0
2019-01-17 09:50:00,43.92,44.03,43.9,43.96,16110.0,36.3494,36.4404,36.3328,36.3825,16110.0
2019-01-17 09:55:00,43.96,44.01,43.96,44.01,9869.0,36.3825,36.4238,36.3825,36.4238,9869.0
2019-01-17 10:00:00,44.01,44.06,44.01,44.05,12748.0,36.4238,36.4652,36.4238,36.4569,12748.0
2019-01-17 10:05:00,44.03,44.06,43.99,43.99,7420.0,36.4404,36.4652,36.4073,36.4073,7420.0
2019-01-17 10:10:00,43.99,44.06,43.99,44.06,4621.0,36.4073,36.4652,36.4073,36.4652,4621.0
2019-01-17 10:15:00,44.07,44.1,43.98,43.99,9924.0,36.4735,36.4983,36.399,36.4073,9924.0
2019-01-17 10:20:00,44.0,44.05,43.98,44.05,3725.0,36.4156,36.4569,36.399,36.4569,3725.0
2019-01-17 10:25:00,44.03,44.13,44.03,44.12,6813.0,36.4404,36.5232,36.4404,36.5149,6813.0
2019-01-17 10:30:00,44.12,44.12,44.04,44.04,6993.0,36.5149,36.5149,36.4487,36.4487,6993.0
2019-01-17 10:35:00,44.05,44.07,44.04,44.06,16409.0,36.4569,36.4735,36.4487,36.4652,16409.0
2019-01-17 10:40:00,44.06,44.1,44.05,44.07,6859.0,36.4652,36.4983,36.4569,36.4735,6859.0
2019-01-17 10:45:00,44.08,44.08,44.02,44.02,3354.0,36.4818,36.4818,36.4321,36.4321,3354.0
2019-01-17 10:50:00,44.01,44.01,43.93,43.93,14714.0,36.4238,36.4238,36.3576,36.3576,14714.0
2019-01-17 10:55:00,43.92,43.96,43.89,43.89,4083.0,36.3494,36.3825,36.3245,36.3245,4083.0
2019-01-17 11:00:00,43.9,43.99,43.9,43.94,8077.0,36.3328,36.4073,36.3328,36.3659,8077.0
2019-01-17 11:05:00,43.95,43.97,43.94,43.96,3400.0,36.3742,36.3907,36.3659,36.3825,3400.0
2019-01-17 11:10:00,43.97,43.97,43.93,43.94,4155.0,36.3907,36.3907,36.3576,36.3659,4155.0
2019-01-17 11:15:00,43.94,43.99,43.94,43.95,6622.0,36.3659,36.4073,36.3659,36.3742,6622.0
2019-01-17 11:20:00,43.96,43.96,43.93,43.94,3639.0,36.3825,36.3825,36.3576,36.3659,3639.0
2019-01-17 11:25:00,43.93,43.94,43.93,43.93,2531.0,36.3576,36.3659,36.3576,36.3576,2531.0
2019-01-17 11:30:00,43.91,43.91,43.9,43.91,4046.0,36.3411,36.3411,36.3328,36.3411,4046.0
2019-01-17 11:35:00,43.91,43.91,43.87,43.9,3500.0,36.3411,36.3411,36.308,36.3328,3500.0
2019-01-17 11:40:00,43.9,43.9,43.86,43.89,2899.0,36.3328,36.3328,36.2997,36.3245,2899.0
2019-01-17 11:45:00,43.9,43.92,43.88,43.89,2089.0,36.3328,36.3494,36.3163,36.3245,2089.0
2019-01-17 11:50:00,43.87,43.88,43.86,43.86,1100.0,36.308,36.3163,36.2997,36.2997,1100.0
2019-01-17 11:55:00,43.87,43.9,43.87,43.89,3187.0,36.308,36.3328,36.308,36.3245,3187.0
2019-01-17 12:00:00,43.89,43.96,43.88,43.96,3005.0,36.3245,36.3825,36.3163,36.3825,3005.0
2019-01-17 12:05:00,43.96,43.99,43.94,43.96,11575.0,36.3825,36.4073,36.3659,36.3825,11575.0
2019-01-17 12:10:00,43.98,43.99,43.97,43.97,2974.0,36.399,36.4073,36.3907,36.3907,2974.0
2019-01-17 12:15:00,43.97,43.99,43.97,43.99,5200.0,36.3907,36.4073,36.3907,36.4073,5200.0
2019-01-17 12:20:00,43.99,43.99,43.98,43.98,2707.0,36.4073,36.4073,36.399,36.399,2707.0
2019-01-17 12:25:00,43.98,43.99,43.97,43.99,5200.0,36.399,36.4073,36.3907,36.4073,5200.0
2019-01-17 12:30:00,44.0,44.0,43.99,43.99,6774.0,36.4156,36.4156,36.4073,36.4073,6774.0
2019-01-17 12:35:00,43.99,43.99,43.98,43.99,3626.0,36.4073,36.4073,36.399,36.4073,3626.0
2019-01-17 12:40:00,43.99,44.0,43.95,43.95,6429.0,36.4073,36.4156,36.3742,36.3742,6429.0
2019-01-17 12:45:00,43.95,43.97,43.95,43.97,4191.0,36.3742,36.3907,36.3742,36.3907,4191.0
2019-01-17 12:50:00,43.97,43.97,43.93,43.93,4170.0,36.3907,36.3907,36.3576,36.3576,4170.0
2019-01-17 12:55:00,43.92,43.92,43.86,43.87,3818.0,36.3494,36.3494,36.2997,36.308,3818.0
2019-01-17 13:00:00,43.87,43.89,43.87,43.88,4286.0,36.308,36.3245,36.308,36.3163,4286.0
2019-01-17 13:05:00,43.89,43.92,43.89,43.92,1610.0,36.3245,36.3494,36.3245,36.3494,1610.0
2019-01-17 13:10:00,43.91,43.95,43.91,43.93,3800.0,36.3411,36.3742,36.3411,36.3576,3800.0
2019-01-17 13:15:00,43.94,43.95,43.94,43.95,2459.0,36.3659,36.3742,36.3659,36.3742,2459.0
2019-01-17 13:20:00,43.95,43.96,43.95,43.95,900.0,36.3742,36.3825,36.3742,36.3742,900.0
2019-01-17 13:25:00,43.96,43.97,43.96,43.96,8174.0,36.3825,36.3907,36.3825,36.3825,8174.0
2019-01-17 13:30:00,43.96,43.96,43.96,43.96,4000.0,36.3825,36.3825,36.3825,36.3825,4000.0
2019-01-17 13:35:00,43.95,43.96,43.92,43.95,6983.0,36.3742,36.3825,36.3494,36.3742,6983.0
2019-01-17 13:40:00,43.95,43.95,43.94,43.94,2400.0,36.3742,36.3742,36.3659,36.3659,2400.0
2019-01-17 13:45:00,43.94,43.96,43.94,43.96,6302.0,36.3659,36.3825,36.3659,36.3825,6302.0
2019-01-17 13:50:00,43.96,43.96,43.92,43.94,1600.0,36.3825,36.3825,36.3494,36.3659,1600.0
2019-01-17 13:55:00,43.94,43.96,43.94,43.96,2433.0,36.3659,36.3825,36.3659,36.3825,2433.0
2019-01-17 14:00:00,43.96,43.96,43.95,43.96,1600.0,36.3825,36.3825,36.3742,36.3825,1600.0
2019-01-17 14:05:00,43.96,43.97,43.95,43.95,7500.0,36.3825,36.3907,36.3742,36.3742,7500.0
2019-01-17 14:10:00,43.96,43.98,43.96,43.98,5320.0,36.3825,36.399,36.3825,36.399,5320.0
2019-01-17 14:15:00,43.99,44.0,43.98,43.99,5806.0,36.4073,36.4156,36.399,36.4073,5806.0
2019-01-17 14:20:00,43.99,43.99,43.96,43.98,6289.0,36.4073,36.4073,36.3825,36.399,6289.0
2019-01-17 14:25:00,43.98,43.99,43.97,43.98,8408.0,36.399,36.4073,36.3907,36.399,8408.0
2019-01-17 14:30:00,43.99,44.08,43.99,44.07,14060.0,36.4073,36.4818,36.4073,36.4735,14060.0
2019-01-17 14:35:00,44.08,44.19,44.06,44.18,36424.0,36.4818,36.5728,36.4652,36.5645,36424.0
2019-01-17 14:40:00,44.18,44.36,44.18,44.35,36747.0,36.5645,36.7135,36.5645,36.7052,36747.0
2019-01-17 14:45:00,44.38,44.53,44.38,44.51,42718.0,36.7301,36.8542,36.7301,36.8377,42718.0
2019-01-17 14:50:00,44.51,44.53,44.36,44.36,21946.0,36.8377,36.8542,36.7135,36.7135,21946.0
2019-01-17 14:55:00,44.37,44.4,44.15,44.24,42340.0,36.7218,36.7466,36.5397,36.6142,42340.0
2019-01-17 15:00:00,44.26,44.26,44.15,44.19,15658.0,36.6308,36.6308,36.5397,36.5728,15658.0
2019-01-17 15:05:00,44.2,44.28,44.17,44.24,20481.0,36.5811,36.6473,36.5563,36.6142,20481.0
2019-01-17 15:10:00,44.25,44.25,44.15,44.18,17299.0,36.6225,36.6225,36.5397,36.5645,17299.0
2019-01-17 15:15:00,44.16,44.21,44.14,44.21,12523.0,36.548,36.5894,36.5314,36.5894,12523.0
2019-01-17 15:20:00,44.21,44.24,44.18,44.18,11280.0,36.5894,36.6142,36.5645,36.5645,11280.0
2019-01-17 15:25:00,44.19,44.23,44.12,44.23,18893.0,36.5728,36.6059,36.5149,36.6059,18893.0
2019-01-17 15:30:00,44.24,44.29,44.23,44.29,21075.0,36.6142,36.6556,36.6059,36.6556,21075.0
2019-01-17 15:35:00,44.29,44.29,44.24,44.24,10528.0,36.6556,36.6556,36.6142,36.6142,10528.0
2019-01-17 15:40:00,44.24,44.25,44.2,44.22,30736.0,36.6142,36.6225,36.5811,36.5976,30736.0
2019-01-17 15:45:00,44.23,44.27,44.21,44.22,64872.0,36.6059,36.639,36.5894,36.5976,64872.0
2019-01-17 15:50:00,44.22,44.22,44.17,44.19,27417.0,36.5976,36.5976,36.5563,36.5728,27417.0
2019-01-17 15:55:00,44.19,44.22,44.17,44.21,115270.0,36.5728,36.5976,36.5563,36.5894,115270.0
2019-01-18 09:30:00,44.57,44.61,44.4,44.51,43749.0,36.8873,36.9204,36.7466,36.8377,43749.0
2019-01-18 09:35:00,44.53,44.63,44.49,44.49,14778.0,36.8542,36.937,36.8211,36.8211,14778.0
2019-01-18 09:40:00,44.52,44.58,44.48,44.49,11112.0,36.8459,36.8956,36.8128,36.8211,11112.0
2019-01-18 09:45:00,44.49,44.51,44.45,44.46,14279.0,36.8211,36.8377,36.788,36.7963,14279.0
2019-01-18 09:50:00,44.45,44.45,44.36,44.39,6500.0,36.788,36.788,36.7135,36.7383,6500.0
2019-01-18 09:55:00,44.39,44.42,44.32,44.41,15673.0,36.7383,36.7632,36.6804,36.7549,15673.0
2019-01-18 10:00:00,44.41,44.46,44.32,44.46,15765.0,36.7549,36.7963,36.6804,36.7963,15765.0
2019-01-18 10:05:00,44.45,44.51,44.42,44.47,21170.0,36.788,36.8377,36.7632,36.8046,21170.0
2019-01-18 10:10:00,44.47,44.48,44.42,44.43,11535.0,36.8046,36.8128,36.7632,36.7714,11535.0
2019-01-18 10:15:00,44.45,44.71,44.42,44.6,37890.0,36.788,37.0032,36.7632,36.9121,37890.0
2019-01-18 10:20:00,44.61,44.69,44.59,44.65,21080.0,36.9204,36.9866,36.9039,36.9535,21080.0
2019-01-18 10:25:00,44.66,44.66,44.54,44.6,19894.0,36.9618,36.9618,36.8625,36.9121,19894.0
2019-01-18 10:30:00,44.6,44.7,44.59,44.7,16276.0,36.9121,36.9949,36.9039,36.9949,16276.0
2019-01-18 10:35:00,44.68,44.71,44.65,44.68,10067.0,36.9784,37.0032,36.9535,36.9784,10067.0
2019-01-18 10:40:00,44.68,44.79,44.67,44.77,10814.0,36.9784,37.0694,36.9701,37.0528,10814.0
2019-01-18 10:45:00,44.77,44.83,44.77,44.78,8010.0,37.0528,37.1025,37.0528,37.0611,8010.0
2019-01-18 10:50:00,44.79,44.82,44.74,44.82,11984.0,37.0694,37.0942,37.028,37.0942,11984.0
2019-01-18 10:55:00,44.81,44.84,44.81,44.84,9528.0,37.0859,37.1108,37.0859,37.1108,9528.0
2019-01-18 11:00:00,44.84,44.95,44.82,44.95,16925.0,37.1108,37.2018,37.0942,37.2018,16925.0
2019-01-18 11:05:00,44.96,44.99,44.9,44.9,12601.0,37.2101,37.2349,37.1604,37.1604,12601.0
2019-01-18 11:10:00,44.9,44.92,44.83,44.83,10107.0,37.1604,37.177,37.1025,37.1025,10107.0
2019-01-18 11:15:00,44.84,44.87,44.82,44.84,7607.0,37.1108,37.1356,37.0942,37.1108,7607.0
2019-01-18 11:20:00,44.85,44.87,44.82,44.84,12682.0,37.1191,37.1356,37.0942,37.1108,12682.0
2019-01-18 11:25:00,44.83,45.0,44.83,44.98,27415.0,37.1025,37.2432,37.1025,37.2266,27415.0
2019-01-18 11:30:00,44.98,45.06,44.97,44.97,40045.0,37.2266,37.2929,37.2184,37.2184,40045.0
2019-01-18 11:35:00,44.99,45.01,44.94,44.98,5072.0,37.2349,37.2515,37.1935,37.2266,5072.0
2019-01-18 11:40:00,44.99,44.99,44.94,44.94,5008.0,37.2349,37.2349,37.1935,37.1935,5008.0
2019-01-18 11:45:00,44.94,44.97,44.91,44.92,9436.0,37.1935,37.2184,37.1687,37.177,9436.0
2019-01-18 11:50:00,44.92,44.96,44.89,44.96,10576.0,37.177,37.2101,37.1522,37.2101,10576.0
2019-01-18 11:55:00,44.97,44.99,44.94,44.97,7000.0,37.2184,37.2349,37.1935,37.2184,7000.0
2019-01-18 12:00:00,44.98,45.05,44.98,45.02,9758.0,37.2266,37.2846,37.2266,37.2597,9758.0
2019-01-18 12:05:00,45.02,45.02,44.95,44.99,18573.0,37.2597,37.2597,37.2018,37.2349,18573.0
2019-01-18 12:10:00,44.99,45.1,44.99,45.1,7772.0,37.2349,37.326,37.2349,37.326,7772.0
2019-01-18 12:15:00,45.1,45.15,45.09,45.12,11317.0,37.326,37.3673,37.3177,37.3425,11317.0
2019-01-18 12:20:00,45.13,45.16,45.1,45.16,10700.0,37.3508,37.3756,37.326,37.3756,10700.0
2019-01-18 12:25:00,45.16,45.19,45.16,45.17,8364.0,37.3756,37.4004,37.3756,37.3839,8364.0
2019-01-18 12:30:00,45.17,45.2,45.15,45.15,7897.0,37.3839,37.4087,37.3673,37.3673,7897.0
2019-01-18 12:35:00,45.15,45.17,45.11,45.17,8692.0,37.3673,37.3839,37.3342,37.3839,8692.0
2019-01-18 12:40:00,45.17,45.24,45.17,45.24,15878.0,37.3839,37.4418,37.3839,37.4418,15878.0
2019-01-18 12:45:00,45.24,45.24,45.19,45.2,7027.0,37.4418,37.4418,37.4004,37.4087,7027.0
2019-01-18 12:50:00,45.19,45.22,45.16,45.22,7314.0,37.4004,37.4253,37.3756,37.4253,7314.0
2019-01-18 12:55:00,45.22,45.29,45.22,45.28,9621.0,37.4253,37.4832,37.4253,37.4749,9621.0
2019-01-18 13:00:00,45.29,45.34,45.27,45.33,22283.0,37.4832,37.5246,37.4667,37.5163,22283.0
2019-01-18 13:05:00,45.33,45.33,45.24,45.24,23821.0,37.5163,37.5163,37.4418,37.4418,23821.0
2019-01-18 13:10:00,45.23,45.23,45.21,45.23,6500.0,37.4335,37.4335,37.417,37.4335,6500.0
2019-01-18 13:15:00,45.23,45.23,45.18,45.19,3000.0,37.4335,37.4335,37.3922,37.4004,3000.0
2019-01-18 13:20:00,45.2,45.22,45.19,45.21,4402.0,37.4087,37.4253,37.4004,37.417,4402.0
2019-01-18 13:25:00,45.2,45.2,45.06,45.06,12004.0,37.4087,37.4087,37.2929,37.2929,12004.0
2019-01-18 13:30:00,45.06,45.08,45.01,45.03,11298.0,37.2929,37.3094,37.2515,37.268,11298.0
2019-01-18 13:35:00,45.03,45.05,45.01,45.04,3449.0,37.268,37.2846,37.2515,37.2763,3449.0
2019-01-18 13:40:00,45.04,45.06,45.03,45.05,7274.0,37.2763,37.2929,37.268,37.2846,7274.0
2019-01-18 13:45:00,45.04,45.05,45.02,45.04,6803.0,37.2763,37.2846,37.2597,37.2763,6803.0
2019-01-18 13:50:00,45.05,45.05,45.0,45.0,7460.0,37.2846,37.2846,37.2432,37.2432,7460.0
2019-01-18 13:55:00,45.01,45.13,45.01,45.13,9250.0,37.2515,37.3508,37.2515,37.3508,9250.0
2019-01-18 14:00:00,45.13,45.13,45.04,45.04,13965.0,37.3508,37.3508,37.2763,37.2763,13965.0
2019-01-18 14:05:00,45.02,45.06,45.02,45.05,3216.0,37.2597,37.2929,37.2597,37.2846,3216.0
2019-01-18 14:10:00,45.04,45.06,45.01,45.06,7258.0,37.2763,37.2929,37.2515,37.2929,7258.0
2019-01-18 14:15:00,45.06,45.1,45.04,45.04,8254.0,37.2929,37.326,37.2763,37.2763,8254.0
2019-01-18 14:20:00,45.05,45.09,45.03,45.09,8123.0,37.2846,37.3177,37.268,37.3177,8123.0
2019-01-18 14:25:00,45.08,45.08,45.0,45.02,7674.0,37.3094,37.3094,37.2432,37.2597,7674.0
2019-01-18 14:30:00,44.99,45.03,44.96,45.01,18559.0,37.2349,37.268,37.2101,37.2515,18559.0
2019-01-18 14:35:00,45.0,45.03,44.99,45.01,6250.0,37.2432,37.268,37.2349,37.2515,6250.0
2019-01-18 14:40:00,45.01,45.05,44.97,44.99,8867.0,37.2515,37.2846,37.2184,37.2349,8867.0
2019-01-18 14:45:00,45.0,45.05,44.99,45.05,4800.0,37.2432,37.2846,37.2349,37.2846,4800.0
2019-01-18 14:50:00,45.05,45.07,45.04,45.05,7900.0,37.2846,37.3011,37.2763,37.2846,7900.0
2019-01-18 14:55:00,45.06,45.08,45.04,45.05,6231.0,37.2929,37.3094,37.2763,37.2846,6231.0
2019-01-18 15:00:00,45.05,45.05,44.96,44.97,12946.0,37.2846,37.2846,37.2101,37.2184,12946.0
2019-01-18 15:05:00,44.97,45.0,44.96,44.98,17600.0,37.2184,37.2432,37.2101,37.2266,17600.0
2019-01-18 15:10:00,44.98,45.03,44.97,45.03,11358.0,37.2266,37.268,37.2184,37.268,11358.0
2019-01-18 15:15:00,45.03,45.04,45.01,45.04,9107.0,37.268,37.2763,37.2515,37.2763,9107.0
2019-01-18 15:20:00,45.04,45.05,45.0,45.02,10038.0,37.2763,37.2846,37.2432,37.2597,10038.0
2019-01-18 15:25:00,45.02,45.05,45.01,45.01,10960.0,37.2597,37.2846,37.2515,37.2515,10960.0
2019-01-18 15:30:00,45.01,45.02,44.98,45.01,11245.0,37.2515,37.2597,37.2266,37.2515,11245.0
2019-01-18 15:35:00,45.01,45.04,45.01,45.03,20077.0,37.2515,37.2763,37.2515,37.268,20077.0
2019-01-18 15:40:00,45.03,45.06,45.01,45.04,19549.0,37.268,37.2929,37.2515,37.2763,19549.0
2019-01-18 15:45:00,45.03,45.08,44.97,44.99,28837.0,37.268,37.3094,37.2184,37.2349,28837.0
2019-01-18 15:50:00,44.98,45.01,44.96,45.0,56460.0,37.2266,37.2515,37.2101,37.2432,56460.0
2019-01-18 15:55:00,45.0,45.04,44.98,45.04,125001.0,37.2432,37.2763,37.2266,37.2763,125001.0
2019-01-22 09:30:00,44.86,44.88,44.73,44.79,17904.0,37.1273,37.1439,37.0197,37.0694,17904.0
2019-01-22 09:35:00,44.79,44.95,44.78,44.9,16081.0,37.0694,37.2018,37.0611,37.1604,16081.0
2019-01-22 09:40:00,44.9,44.96,44.82,44.96,22349.0,37.1604,37.2101,37.0942,37.2101,22349.0
2019-01-22 09:45:00,44.94,44.97,44.9,44.97,21575.0,37.1935,37.2184,37.1604,37.2184,21575.0
2019-01-22 09:50:00,44.97,45.09,44.96,45.08,38797.0,37.2184,37.3177,37.2101,37.3094,38797.0
2019-01-22 09:55:00,45.08,45.15,45.06,45.14,28774.0,37.3094,37.3673,37.2929,37.3591,28774.0
2019-01-22 10:00:00,45.12,45.18,45.12,45.17,20757.0,37.3425,37.3922,37.3425,37.3839,20757.0
2019-01-22 10:05:00,45.18,45.18,45.06,45.11,32754.0,37.3922,37.3922,37.2929,37.3342,32754.0
2019-01-22 10:10:00,45.11,45.15,45.04,45.06,10903.0,37.3342,37.3673,37.2763,37.2929,10903.0
2019-01-22 10:15:00,45.06,45.18,45.06,45.13,12858.0,37.2929,37.3922,37.2929,37.3508,12858.0
2019-01-22 10:20:00,45.13,45.19,45.13,45.16,9524.0,37.3508,37.4004,37.3508,37.3756,9524.0
2019-01-22 10:25:00,45.19,45.2,45.09,45.13,9789.0,37.4004,37.4087,37.3177,37.3508,9789.0
2019-01-22 10:30:00,45.12,45.19,45.1,45.18,6360.0,37.3425,37.4004,37.326,37.3922,6360.0
2019-01-22 10:35:00,45.16,45.24,45.14,45.19,12746.0,37.3756,37.4418,37.3591,37.4004,12746.0
2019-01-22 10:40:00,45.18,45.24,45.11,45.16,23182.0,37.3922,37.4418,37.3342,37.3756,23182.0
2019-01-22 10:45:00,45.17,45.18,45.14,45.18,5286.0,37.3839,37.3922,37.3591,37.3922,5286.0
2019-01-22 10:50:00,45.18,45.23,45.18,45.19,11614.0,37.3922,37.4335,37.3922,37.4004,11614.0
2019-01-22 10:55:00,45.19,45.22,45.19,45.2,8562.0,37.4004,37.4253,37.4004,37.4087,8562.0
2019-01-22 11:00:00,45.18,45.18,45.11,45.15,11981.0,37.3922,37.3922,37.3342,37.3673,11981.0
2019-01-22 11:05:00,45.15,45.16,45.08,45.09,7280.0,37.3673,37.3756,37.3094,37.3177,7280.0
2019-01-22 11:10:00,45.07,45.13,45.06,45.07,14134.0,37.3011,37.3508,37.2929,37.3011,14134.0
2019-01-22 11:15:00,45.08,45.1,45.07,45.09,2550.0,37.3094,37.326,37.3011,37.3177,2550.0
2019-01-22 11:20:00,45.07,45.11,45.07,45.1,6100.0,37.3011,37.3342,37.3011,37.326,6100.0
2019-01-22 11:25:00,45.12,45.12,45.1,45.11,24255.0,37.3425,37.3425,37.326,37.3342,24255.0
2019-01-22 11:30:00,45.1,45.1,45.07,45.07,7182.0,37.326,37.326,37.3011,37.3011,7182.0
2019-01-22 11:35:00,45.07,45.09,45.06,45.06,3297.0,37.3011,37.3177,37.2929,37.2929,3297.0
2019-01-22 11:40:00,45.06,45.06,44.96,45.0,11065.0,37.2929,37.2929,37.2101,37.2432,11065.0
2019-01-22 11:45:00,44.99,45.02,44.99,45.0,7527.0,37.2349,37.2597,37.2349,37.2432,7527.0
2019-01-22 11:50:00,44.99,44.99,44.93,44.95,4310.0,37.2349,37.2349,37.1853,37.2018,4310.0
2019-01-22 11:55:00,44.94,44.94,44.9,44.9,7711.0,37.1935,37.1935,37.1604,37.1604,7711.0
2019-01-22 12:00:00,44.91,44.91,44.81,44.87,21957.0,37.1687,37.1687,37.0859,37.1356,21957.0
2019-01-22 12:05:00,44.87,44.93,44.86,44.88,10263.0,37.1356,37.1853,37.1273,37.1439,10263.0
2019-01-22 12:10:00,44.87,44.89,44.85,44.86,5240.0,37.1356,37.1522,37.1191,37.1273,5240.0
2019-01-22 12:15:00,44.86,44.9,44.85,44.86,7000.0,37.1273,37.1604,37.1191,37.1273,7000.0
2019-01-22 12:20:00,44.87,44.88,44.82,44.83,7756.0,37.1356,37.1439,37.0942,37.1025,7756.0
2019-01-22 12:25:00,44.83,44.83,44.78,44.81,5000.0,37.1025,37.1025,37.0611,37.0859,5000.0
2019-01-22 12:30:00,44.81,44.85,44.81,44.85,3900.0,37.0859,37.1191,37.0859,37.1191,3900.0
2019-01-22 12:35:00,44.83,44.87,44.82,44.85,6588.0,37.1025,37.1356,37.0942,37.1191,6588.0
2019-01-22 12:40:00,44.84,44.88,44.83,44.88,5916.0,37.1108,37.1439,37.1025,37.1439,5916.0
2019-01-22 12:45:00,44.88,44.9,44.85,44.89,7106.0,37.1439,37.1604,37.1191,37.1522,7106.0
2019-01-22 12:50:00,44.9,44.91,44.87,44.89,2100.0,37.1604,37.1687,37.1356,37.1522,2100.0
2019-01-22 12:55:00,44.87,44.87,44.82,44.82,3652.0,37.1356,37.1356,37.0942,37.0942,3652.0
2019-01-22 13:00:00,44.82,44.82,44.73,44.73,12017.0,37.0942,37.0942,37.0197,37.0197,12017.0
2019-01-22 13:05:00,44.73,44.74,44.69,44.69,6167.0,37.0197,37.028,36.9866,36.9866,6167.0
2019-01-22 13:10:00,44.68,44.69,44.62,44.64,14820.0,36.9784,36.9866,36.9287,36.9452,14820.0
2019-01-22 13:15:00,44.65,44.67,44.62,44.63,5366.0,36.9535,36.9701,36.9287,36.937,5366.0
2019-01-22 13:20:00,44.63,44.73,44.63,44.69,15299.0,36.937,37.0197,36.937,36.9866,15299.0
2019-01-22 13:25:00,44.69,44.77,44.69,44.76,10185.0,36.9866,37.0528,36.9866,37.0446,10185.0
2019-01-22 13:30:00,44.75,44.78,44.69,44.72,13327.0,37.0363,37.0611,36.9866,37.0115,13327.0
2019-01-22 13:35:00,44.71,44.75,44.71,44.73,4520.0,37.0032,37.0363,37.0032,37.0197,4520.0
2019-01-22 13:40:00,44.74,44.75,44.7,44.7,6120.0,37.028,37.0363,36.9949,36.9949,6120.0
2019-01-22 13:45:00,44.7,44.76,44.69,44.76,7022.0,36.9949,37.0446,36.9866,37.0446,7022.0
2019-01-22 13:50:00,44.77,44.8,44.75,44.77,6850.0,37.0528,37.0777,37.0363,37.0528,6850.0
2019-01-22 13:55:00,44.81,44.82,44.78,44.79,11710.0,37.0859,37.0942,37.0611,37.0694,11710.0
2019-01-22 14:00:00,44.78,44.79,44.74,44.75,8562.0,37.0611,37.0694,37.028,37.0363,8562.0
2019-01-22 14:05:00,44.75,44.79,44.74,44.76,8326.0,37.0363,37.0694,37.028,37.0446,8326.0
2019-01-22 14:10:00,44.75,44.79,44.74,44.75,5700.0,37.0363,37.0694,37.028,37.0363,5700.0
2019-01-22 14:15:00,44.75,44.79,44.74,44.76,7709.0,37.0363,37.0694,37.028,37.0446,7709.0
2019-01-22 14:20:00,44.76,44.77,44.71,44.71,9293.0,37.0446,37.0528,37.0032,37.0032,9293.0
2019-01-22 14:25:00,44.71,44.73,44.69,44.69,8200.0,37.0032,37.0197,36.9866,36.9866,8200.0
2019-01-22 14:30:00,44.69,44.75,44.69,44.74,4800.0,36.9866,37.0363,36.9866,37.028,4800.0
2019-01-22 14:35:00,44.73,44.74,44.67,44.69,10170.0,37.0197,37.028,36.9701,36.9866,10170.0
2019-01-22 14:40:00,44.69,44.73,44.58,44.59,19143.0,36.9866,37.0197,36.8956,36.9039,19143.0
2019-01-22 14:45:00,44.56,44.6,44.52,44.53,11234.0,36.879,36.9121,36.8459,36.8542,11234.0
2019-01-22 14:50:00,44.52,44.56,44.51,44.54,28165.0,36.8459,36.879,36.8377,36.8625,28165.0
2019-01-22 14:55:00,44.54,44.55,44.5,44.52,14079.0,36.8625,36.8708,36.8294,36.8459,14079.0
2019-01-22 15:00:00,44.52,44.53,44.44,44.46,27021.0,36.8459,36.8542,36.7797,36.7963,27021.0
2019-01-22 15:05:00,44.45,44.47,44.4,44.41,11528.0,36.788,36.8046,36.7466,36.7549,11528.0
2019-01-22 15:10:00,44.41,44.46,44.38,44.45,17116.0,36.7549,36.7963,36.7301,36.788,17116.0
2019-01-22 15:15:00,44.46,44.48,44.45,44.47,10022.0,36.7963,36.8128,36.788,36.8046,10022.0
2019-01-22 15:20:00,44.49,44.58,44.49,44.58,13631.0,36.8211,36.8956,36.8211,36.8956,13631.0
2019-01-22 15:25:00,44.56,44.59,44.54,44.58,11466.0,36.879,36.9039,36.8625,36.8956,11466.0
2019-01-22 15:30:00,44.58,44.58,44.52,44.52,13199.0,36.8956,36.8956,36.8459,36.8459,13199.0
2019-01-22 15:35:00,44.5,44.69,44.46,44.69,32094.0,36.8294,36.9866,36.7963,36.9866,32094.0
2019-01-22 15:40:00,44.68,44.74,44.6,44.6,33195.0,36.9784,37.028,36.9121,36.9121,33195.0
2019-01-22 15:45:00,44.59,44.62,44.56,44.57,24549.0,36.9039,36.9287,36.879,36.8873,24549.0
2019-01-22 15:50:00,44.58,44.62,44.53,44.56,25867.0,36.8956,36.9287,36.8542,36.879,25867.0
2019-01-22 15:55:00,44.56,44.81,44.53,44.8,98006.0,36.879,37.0859,36.8542,37.0777,98006.0
2019-01-23 09:30:00,45.14,45.3,45.02,45.3,23402.0,37.3591,37.4915,37.2597,37.4915,23402.0
2019-01-23 09:35:00,45.31,45.42,45.31,45.39,21588.0,37.4998,37.5908,37.4998,37.566,21588.0
2019-01-23 09:40:00,45.39,45.48,45.39,45.44,24728.0,37.566,37.6405,37.566,37.6074,24728.0
2019-01-23 09:45:00,45.44,45.66,45.44,45.63,43394.0,37.6074,37.7894,37.6074,37.7646,43394.0
2019-01-23 09:50:00,45.64,45.7,45.64,45.68,23300.0,37.7729,37.8225,37.7729,37.806,23300.0
2019-01-23 09:55:00,45.69,45.74,45.68,45.72,21445.0,37.8143,37.8556,37.806,37.8391,21445.0
2019-01-23 10:00:00,45.73,45.83,45.69,45.82,28589.0,37.8474,37.9301,37.8143,37.9218,28589.0
2019-01-23 10:05:00,45.82,45.88,45.74,45.75,36975.0,37.9218,37.9715,37.8556,37.8639,36975.0
2019-01-23 10:10:00,45.76,45.77,45.68,45.75,27443.0,37.8722,37.8805,37.806,37.8639,27443.0
2019-01-23 10:15:00,45.76,45.79,45.68,45.68,19129.0,37.8722,37.897,37.806,37.806,19129.0
2019-01-23 10:20:00,45.68,45.7,45.6,45.63,25447.0,37.806,37.8225,37.7398,37.7646,25447.0
2019-01-23 10:25:00,45.63,45.63,45.56,45.59,25540.0,37.7646,37.7646,37.7067,37.7315,25540.0
2019-01-23 10:30:00,45.59,45.67,45.56,45.63,21237.0,37.7315,37.7977,37.7067,37.7646,21237.0
2019-01-23 10:35:00,45.63,45.64,45.58,45.62,17744.0,37.7646,37.7729,37.7232,37.7563,17744.0
2019-01-23 10:40:00,45.63,45.63,45.53,45.55,26836.0,37.7646,37.7646,37.6818,37.6984,26836.0
2019-01-23 10:45:00,45.54,45.56,45.5,45.51,21598.0,37.6901,37.7067,37.657,37.6653,21598.0
2019-01-23 10:50:00,45.51,45.57,45.51,45.53,20792.0,37.6653,37.7149,37.6653,37.6818,20792.0
2019-01-23 10:55:00,45.53,45.61,45.52,45.59,15383.0,37.6818,37.748,37.6736,37.7315,15383.0
2019-01-23 11:00:00,45.6,45.63,45.58,45.62,18120.0,37.7398,37.7646,37.7232,37.7563,18120.0
2019-01-23 11:05:00,45.63,45.63,45.58,45.58,9718.0,37.7646,37.7646,37.7232,37.7232,9718.0
2019-01-23 11:10:00,45.59,45.62,45.58,45.59,12921.0,37.7315,37.7563,37.7232,37.7315,12921.0
2019-01-23 11:15:00,45.59,45.61,45.46,45.47,10975.0,37.7315,37.748,37.6239,37.6322,10975.0
2019-01-23 11:20:00,45.48,45.48,45.35,45.36,16930.0,37.6405,37.6405,37.5329,37.5411,16930.0
2019-01-23 11:25:00,45.37,45.39,45.32,45.39,15793.0,37.5494,37.566,37.508,37.566,15793.0
2019-01-23 11:30:00,45.4,45.45,45.39,45.45,12546.0,37.5742,37.6156,37.566,37.6156,12546.0
2019-01-23 11:35:00,45.45,45.47,45.4,45.42,23714.0,37.6156,37.6322,37.5742,37.5908,23714.0
2019-01-23 11:40:00,45.42,45.49,45.4,45.45,31968.0,37.5908,37.6487,37.5742,37.6156,31968.0
2019-01-23 11:45:00,45.46,45.47,45.34,45.34,30379.0,37.6239,37.6322,37.5246,37.5246,30379.0
2019-01-23 11:50:00,45.35,45.4,45.31,45.31,34774.0,37.5329,37.5742,37.4998,37.4998,34774.0
2019-01-23 11:55:00,45.31,45.32,45.21,45.26,17061.0,37.4998,37.508,37.417,37.4584,17061.0
2019-01-23 12:00:00,45.26,45.28,45.22,45.25,7779.0,37.4584,37.4749,37.4253,37.4501,7779.0
2019-01-23 12:05:00,45.25,45.26,45.08,45.14,14565.0,37.4501,37.4584,37.3094,37.3591,14565.0
2019-01-23 12:10:00,45.14,45.19,45.14,45.18,12098.0,37.3591,37.4004,37.3591,37.3922,12098.0
2019-01-23 12:15:00,45.17,45.17,45.07,45.09,13221.0,37.3839,37.3839,37.3011,37.3177,13221.0
2019-01-23 12:20:00,45.1,45.15,45.09,45.15,9818.0,37.326,37.3673,37.3177,37.3673,9818.0
2019-01-23 12:25:00,45.15,45.2,45.15,45.16,11208.0,37.3673,37.4087,37.3673,37.3756,11208.0
2019-01-23 12:30:00,45.15,45.21,45.14,45.19,10087.0,37.3673,37.417,37.3591,37.4004,10087.0
2019-01-23 12:35:00,45.18,45.24,45.17,45.24,19125.0,37.3922,37.4418,37.3839,37.4418,19125.0
2019-01-23 12:40:00,45.24,45.26,45.2,45.22,24863.0,37.4418,37.4584,37.4087,37.4253,24863.0
2019-01-23 12:45:00,45.22,45.29,45.22,45.27,12668.0,37.4253,37.4832,37.4253,37.4667,12668.0
2019-01-23 12:50:00,45.27,45.28,45.25,45.27,7896.0,37.4667,37.4749,37.4501,37.4667,7896.0
2019-01-23 12:55:00,45.26,45.32,45.24,45.29,8305.0,37.4584,37.508,37.4418,37.4832,8305.0
2019-01-23 13:00:00,45.3,45.3,45.19,45.19,17238.0,37.4915,37.4915,37.4004,37.4004,17238.0
2019-01-23 13:05:00,45.19,45.28,45.18,45.28,7620.0,37.4004,37.4749,37.3922,37.4749,7620.0
2019-01-23 13:10:00,45.27,45.28,45.24,45.24,12108.0,37.4667,37.4749,37.4418,37.4418,12108.0
2019-01-23 13:15:00,45.25,45.35,45.24,45.35,11441.0,37.4501,37.5329,37.4418,37.5329,11441.0
2019-01-23 13:20:00,45.36,45.39,45.33,45.34,6973.0,37.5411,37.566,37.5163,37.5246,6973.0
2019-01-23 13:25:00,45.34,45.35,45.29,45.29,5800.0,37.5246,37.5329,37.4832,37.4832,5800.0
2019-01-23 13:30:00,45.31,45.36,45.28,45.35,11632.0,37.4998,37.5411,37.4749,37.5329,11632.0
2019-01-23 13:35:00,45.36,45.4,45.36,45.39,12679.0,37.5411,37.5742,37.5411,37.566,12679.0
2019-01-23 13:40:00,45.39,45.39,45.35,45.39,9872.0,37.566,37.566,37.5329,37.566,9872.0
2019-01-23 13:45:00,45.4,45.44,45.39,45.39,10549.0,37.5742,37.6074,37.566,37.566,10549.0
2019-01-23 13:50:00,45.4,45.42,45.37,45.41,11010.0,37.5742,37.5908,37.5494,37.5825,11010.0
2019-01-23 13:55:00,45.41,45.42,45.35,45.39,15762.0,37.5825,37.5908,37.5329,37.566,15762.0
2019-01-23 14:00:00,45.41,45.5,45.4,45.5,10511.0,37.5825,37.657,37.5742,37.657,10511.0
2019-01-23 14:05:00,45.5,45.5,45.44,45.47,8081.0,37.657,37.657,37.6074,37.6322,8081.0
2019-01-23 14:10:00,45.47,45.48,45.44,45.45,4679.0,37.6322,37.6405,37.6074,37.6156,4679.0
2019-01-23 14:15:00,45.44,45.44,45.29,45.31,8800.0,37.6074,37.6074,37.4832,37.4998,8800.0
2019-01-23 14:20:00,45.32,45.38,45.32,45.37,10677.0,37.508,37.5577,37.508,37.5494,10677.0
2019-01-23 14:25:00,45.37,45.41,45.35,45.4,8837.0,37.5494,37.5825,37.5329,37.5742,8837.0
2019-01-23 14:30:00,45.4,45.4,45.27,45.34,19891.0,37.5742,37.5742,37.4667,37.5246,19891.0
2019-01-23 14:35:00,45.34,45.36,45.3,45.31,12503.0,37.5246,37.5411,37.4915,37.4998,12503.0
2019-01-23 14:40:00,45.3,45.31,45.25,45.25,8435.0,37.4915,37.4998,37.4501,37.4501,8435.0
2019-01-23 14:45:00,45.24,45.24,45.18,45.22,17459.0,37.4418,37.4418,37.3922,37.4253,17459.0
2019-01-23 14:50:00,45.24,45.28,45.22,45.24,11648.0,37.4418,37.4749,37.4253,37.4418,11648.0
2019-01-23 14:55:00,45.22,45.24,45.19,45.22,13191.0,37.4253,37.4418,37.4004,37.4253,13191.0
2019-01-23 15:00:00,45.21,45.28,45.21,45.24,10748.0,37.417,37.4749,37.417,37.4418,10748.0
2019-01-23 15:05:00,45.24,45.29,45.24,45.24,14091.0,37.4418,37.4832,37.4418,37.4418,14091.0
2019-01-23 15:10:00,45.24,45.3,45.24,45.29,7583.0,37.4418,37.4915,37.4418,37.4832,7583.0
2019-01-23 15:15:00,45.3,45.41,45.3,45.38,17703.0,37.4915,37.5825,37.4915,37.5577,17703.0
2019-01-23 15:20:00,45.38,45.46,45.38,45.42,16739.0,37.5577,37.6239,37.5577,37.5908,16739.0
2019-01-23 15:25:00,45.42,45.46,45.4,45.46,8332.0,37.5908,37.6239,37.5742,37.6239,8332.0
2019-01-23 15:30:00,45.46,45.46,45.38,45.4,11250.0,37.6239,37.6239,37.5577,37.5742,11250.0
2019-01-23 15:35:00,45.4,45.41,45.37,45.38,10731.0,37.5742,37.5825,37.5494,37.5577,10731.0
2019-01-23 15:40:00,45.39,45.42,45.38,45.4,11652.0,37.566,37.5908,37.5577,37.5742,11652.0
2019-01-23 15:45:00,45.41,45.45,45.39,45.43,26342.0,37.5825,37.6156,37.566,37.5991,26342.0
2019-01-23 15:50:00,45.43,45.43,45.37,45.39,21058.0,37.5991,37.5991,37.5494,37.566,21058.0
2019-01-23 15:55:00,45.38,45.47,45.38,45.46,65566.0,37.5577,37.6322,37.5577,37.6239,65566.0
2019-01-24 09:30:00,45.56,45.62,45.31,45.45,36228.0,37.7067,37.7563,37.4998,37.6156,36228.0
2019-01-24 09:35:00,45.45,45.45,45.32,45.33,34861.0,37.6156,37.6156,37.508,37.5163,34861.0
2019-01-24 09:40:00,45.33,45.34,45.24,45.33,22917.0,37.5163,37.5246,37.4418,37.5163,22917.0
2019-01-24 09:45:00,45.34,45.44,45.31,45.34,32264.0,37.5246,37.6074,37.4998,37.5246,32264.0
2019-01-24 09:50:00,45.31,45.41,45.31,45.36,22754.0,37.4998,37.5825,37.4998,37.5411,22754.0
2019-01-24 09:55:00,45.36,45.39,45.26,45.3,18717.0,37.5411,37.566,37.4584,37.4915,18717.0
2019-01-24 10:00:00,45.29,45.32,45.23,45.31,27700.0,37.4832,37.508,37.4335,37.4998,27700.0
2019-01-24 10:05:00,45.31,45.31,45.26,45.26,14365.0,37.4998,37.4998,37.4584,37.4584,14365.0
2019-01-24 10:10:00,45.26,45.39,45.24,45.39,15659.0,37.4584,37.566,37.4418,37.566,15659.0
2019-01-24 10:15:00,45.41,45.53,45.41,45.53,15609.0,37.5825,37.6818,37.5825,37.6818,15609.0
2019-01-24 10:20:00,45.53,45.58,45.44,45.44,20005.0,37.6818,37.7232,37.6074,37.6074,20005.0
2019-01-24 10:25:00,45.44,45.58,45.42,45.56,22988.0,37.6074,37.7232,37.5908,37.7067,22988.0
2019-01-24 10:30:00,45.57,45.64,45.48,45.48,31121.0,37.7149,37.7729,37.6405,37.6405,31121.0
2019-01-24 10:35:00,45.48,45.49,45.42,45.46,23908.0,37.6405,37.6487,37.5908,37.6239,23908.0
2019-01-24 10:40:00,45.47,45.53,45.44,45.51,8401.0,37.6322,37.6818,37.6074,37.6653,8401.0
2019-01-24 10:45:00,45.5,45.54,45.44,45.45,11987.0,37.657,37.6901,37.6074,37.6156,11987.0
2019-01-24 10:50:00,45.44,45.47,45.42,45.45,9605.0,37.6074,37.6322,37.5908,37.6156,9605.0
2019-01-24 10:55:00,45.46,45.48,45.42,45.45,7560.0,37.6239,37.6405,37.5908,37.6156,7560.0
2019-01-24 11:00:00,45.45,45.57,45.45,45.56,10320.0,37.6156,37.7149,37.6156,37.7067,10320.0
2019-01-24 11:05:00,45.56,45.56,45.52,45.53,5426.0,37.7067,37.7067,37.6736,37.6818,5426.0
2019-01-24 11:10:00,45.54,45.54,45.39,45.4,14743.0,37.6901,37.6901,37.566,37.5742,14743.0
2019-01-24 11:15:00,45.39,45.46,45.39,45.42,11838.0,37.566,37.6239,37.566,37.5908,11838.0
2019-01-24 11:20:00,45.43,45.5,45.39,45.48,10024.0,37.5991,37.657,37.566,37.6405,10024.0
2019-01-24 11:25:00,45.47,45.51,45.44,45.5,11610.0,37.6322,37.6653,37.6074,37.657,11610.0
2019-01-24 11:30:00,45.5,45.55,45.49,45.5,21307.0,37.657,37.6984,37.6487,37.657,21307.0
2019-01-24 11:35:00,45.5,45.63,45.49,45.62,16131.0,37.657,37.7646,37.6487,37.7563,16131.0
2019-01-24 11:40:00,45.63,45.65,45.62,45.64,6099.0,37.7646,37.7812,37.7563,37.7729,6099.0
2019-01-24 11:45:00,45.64,45.74,45.64,45.72,17363.0,37.7729,37.8556,37.7729,37.8391,17363.0
2019-01-24 11:50:00,45.7,45.71,45.68,45.71,13288.0,37.8225,37.8308,37.806,37.8308,13288.0
2019-01-24 11:55:00,45.72,45.72,45.67,45.71,6987.0,37.8391,37.8391,37.7977,37.8308,6987.0
2019-01-24 12:00:00,45.7,45.7,45.57,45.57,18626.0,37.8225,37.8225,37.7149,37.7149,18626.0
2019-01-24 12:05:00,45.57,45.57,45.53,45.53,6578.0,37.7149,37.7149,37.6818,37.6818,6578.0
2019-01-24 12:10:00,45.53,45.56,45.52,45.54,15467.0,37.6818,37.7067,37.6736,37.6901,15467.0
2019-01-24 12:15:00,45.56,45.57,45.56,45.57,12327.0,37.7067,37.7149,37.7067,37.7149,12327.0
2019-01-24 12:20:00,45.57,45.57,45.53,45.53,6832.0,37.7149,37.7149,37.6818,37.6818,6832.0
2019-01-24 12:25:00,45.53,45.59,45.53,45.55,15372.0,37.6818,37.7315,37.6818,37.6984,15372.0
2019-01-24 12:30:00,45.54,45.58,45.54,45.54,5400.0,37.6901,37.7232,37.6901,37.6901,5400.0
2019-01-24 12:35:00,45.53,45.53,45.48,45.52,13391.0,37.6818,37.6818,37.6405,37.6736,13391.0
2019-01-24 12:40:00,45.52,45.55,45.52,45.53,6306.0,37.6736,37.6984,37.6736,37.6818,6306.0
2019-01-24 12:45:00,45.54,45.56,45.54,45.56,7001.0,37.6901,37.7067,37.6901,37.7067,7001.0
2019-01-24 12:50:00,45.55,45.55,45.44,45.47,27047.0,37.6984,37.6984,37.6074,37.6322,27047.0
2019-01-24 12:55:00,45.47,45.49,45.46,45.49,4699.0,37.6322,37.6487,37.6239,37.6487,4699.0
2019-01-24 13:00:00,45.49,45.52,45.43,45.47,21403.0,37.6487,37.6736,37.5991,37.6322,21403.0
2019-01-24 13:05:00,45.47,45.47,45.44,45.45,13548.0,37.6322,37.6322,37.6074,37.6156,13548.0
2019-01-24 13:10:00,45.45,45.45,45.39,45.45,34162.0,37.6156,37.6156,37.566,37.6156,34162.0
2019-01-24 13:15:00,45.44,45.46,45.41,45.44,15506.0,37.6074,37.6239,37.5825,37.6074,15506.0
2019-01-24 13:20:00,45.45,45.45,45.41,45.42,10288.0,37.6156,37.6156,37.5825,37.5908,10288.0
2019-01-24 13:25:00,45.41,45.42,45.37,45.41,17148.0,37.5825,37.5908,37.5494,37.5825,17148.0
2019-01-24 13:30:00,45.41,45.48,45.41,45.48,6622.0,37.5825,37.6405,37.5825,37.6405,6622.0
2019-01-24 13:35:00,45.47,45.47,45.42,45.43,10027.0,37.6322,37.6322,37.5908,37.5991,10027.0
2019-01-24 13:40:00,45.43,45.45,45.37,45.37,18199.0,37.5991,37.6156,37.5494,37.5494,18199.0
2019-01-24 13:45:00,45.37,45.43,45.37,45.43,10510.0,37.5494,37.5991,37.5494,37.5991,10510.0
2019-01-24 13:50:00,45.43,45.46,45.43,45.45,14409.0,37.5991,37.6239,37.5991,37.6156,14409.0
2019-01-24 13:55:00,45.45,45.47,45.42,45.45,8586.0,37.6156,37.6322,37.5908,37.6156,8586.0
2019-01-24 14:00:00,45.46,45.46,45.4,45.45,10002.0,37.6239,37.6239,37.5742,37.6156,10002.0
2019-01-24 14:05:00,45.46,45.5,45.45,45.48,20699.0,37.6239,37.657,37.6156,37.6405,20699.0
2019-01-24 14:10:00,45.47,45.47,45.44,45.46,10266.0,37.6322,37.6322,37.6074,37.6239,10266.0
2019-01-24 14:15:00,45.47,45.48,45.43,45.45,6293.0,37.6322,37.6405,37.5991,37.6156,6293.0
2019-01-24 14:20:00,45.46,45.49,45.44,45.44,12179.0,37.6239,37.6487,37.6074,37.6074,12179.0
2019-01-24 14:25:00,45.45,45.46,45.44,45.46,4400.0,37.6156,37.6239,37.6074,37.6239,4400.0
2019-01-24 14:30:00,45.46,45.49,45.41,45.49,13388.0,37.6239,37.6487,37.5825,37.6487,13388.0
2019-01-24 14:35:00,45.48,45.53,45.48,45.53,11568.0,37.6405,37.6818,37.6405,37.6818,11568.0
2019-01-24 14:40:00,45.51,45.52,45.49,45.5,6899.0,37.6653,37.6736,37.6487,37.657,6899.0
2019-01-24 14:45:00,45.5,45.51,45.46,45.48,6254.0,37.657,37.6653,37.6239,37.6405,6254.0
2019-01-24 14:50:00,45.48,45.49,45.47,45.48,6429.0,37.6405,37.6487,37.6322,37.6405,6429.0
2019-01-24 14:55:00,45.49,45.49,45.46,45.46,5008.0,37.6487,37.6487,37.6239,37.6239,5008.0
2019-01-24 15:00:00,45.45,45.49,45.44,45.49,8698.0,37.6156,37.6487,37.6074,37.6487,8698.0
2019-01-24 15:05:00,45.49,45.56,45.49,45.52,9400.0,37.6487,37.7067,37.6487,37.6736,9400.0
2019-01-24 15:10:00,45.5,45.56,45.5,45.56,10095.0,37.657,37.7067,37.657,37.7067,10095.0
2019-01-24 15:15:00,45.56,45.6,45.56,45.56,9592.0,37.7067,37.7398,37.7067,37.7067,9592.0
2019-01-24 15:20:00,45.55,45.55,45.5,45.53,11219.0,37.6984,37.6984,37.657,37.6818,11219.0
2019-01-24 15:25:00,45.53,45.54,45.51,45.52,3400.0,37.6818,37.6901,37.6653,37.6736,3400.0
2019-01-24 15:30:00,45.51,45.51,45.46,45.49,11300.0,37.6653,37.6653,37.6239,37.6487,11300.0
2019-01-24 15:35:00,45.5,45.54,45.5,45.52,17342.0,37.657,37.6901,37.657,37.6736,17342.0
2019-01-24 15:40:00,45.53,45.55,45.52,45.54,8120.0,37.6818,37.6984,37.6736,37.6901,8120.0
2019-01-24 15:45:00,45.54,45.58,45.52,45.53,17771.0,37.6901,37.7232,37.6736,37.6818,17771.0
2019-01-24 15:50:00,45.53,45.61,45.53,45.6,27522.0,37.6818,37.748,37.6818,37.7398,27522.0
2019-01-24 15:55:00,45.61,45.64,45.6,45.6,30540.0,37.748,37.7729,37.7398,37.7398,30540.0
2019-01-25 09:30:00,46.12,46.12,45.96,46.09,56731.0,38.1701,38.1701,38.0377,38.1453,56731.0
2019-01-25 09:35:00,46.09,46.18,46.05,46.13,18594.0,38.1453,38.2198,38.1122,38.1784,18594.0
2019-01-25 09:40:00,46.13,46.22,46.09,46.09,11204.0,38.1784,38.2529,38.1453,38.1453,11204.0
2019-01-25 09:45:00,46.09,46.22,46.08,46.19,14381.0,38.1453,38.2529,38.137,38.2281,14381.0
2019-01-25 09:50:00,46.2,46.24,46.16,46.17,16986.0,38.2363,38.2695,38.2032,38.2115,16986.0
2019-01-25 09:55:00,46.18,46.27,46.13,46.27,15700.0,38.2198,38.2943,38.1784,38.2943,15700.0
2019-01-25 10:00:00,46.28,46.31,46.26,46.28,15157.0,38.3026,38.3274,38.286,38.3026,15157.0
2019-01-25 10:05:00,46.29,46.36,46.28,46.36,12260.0,38.3108,38.3688,38.3026,38.3688,12260.0
2019-01-25 10:10:00,46.35,46.39,46.32,46.38,23586.0,38.3605,38.3936,38.3357,38.3853,23586.0
2019-01-25 10:15:00,46.38,46.4,46.38,46.38,12465.0,38.3853,38.4019,38.3853,38.3853,12465.0
2019-01-25 10:20:00,46.38,46.38,46.35,46.37,11383.0,38.3853,38.3853,38.3605,38.377,11383.0
2019-01-25 10:25:00,46.37,46.45,46.37,46.42,12691.0,38.377,38.4433,38.377,38.4184,12691.0
2019-01-25 10:30:00,46.43,46.5,46.37,46.46,26140.0,38.4267,38.4846,38.377,38.4515,26140.0
2019-01-25 10:35:00,46.46,46.48,46.4,46.46,14558.0,38.4515,38.4681,38.4019,38.4515,14558.0
2019-01-25 10:40:00,46.46,46.5,46.45,46.49,8893.0,38.4515,38.4846,38.4433,38.4764,8893.0
2019-01-25 10:45:00,46.5,46.51,46.49,46.51,10007.0,38.4846,38.4929,38.4764,38.4929,10007.0
2019-01-25 10:50:00,46.52,46.52,46.49,46.49,7297.0,38.5012,38.5012,38.4764,38.4764,7297.0
2019-01-25 10:55:00,46.49,46.5,46.47,46.5,4981.0,38.4764,38.4846,38.4598,38.4846,4981.0
2019-01-25 11:00:00,46.51,46.55,46.49,46.55,12077.0,38.4929,38.526,38.4764,38.526,12077.0
2019-01-25 11:05:00,46.55,46.62,46.55,46.59,11714.0,38.526,38.584,38.526,38.5591,11714.0
2019-01-25 11:10:00,46.59,46.59,46.53,46.54,13837.0,38.5591,38.5591,38.5095,38.5177,13837.0
2019-01-25 11:15:00,46.54,46.56,46.52,46.54,17069.0,38.5177,38.5343,38.5012,38.5177,17069.0
2019-01-25 11:20:00,46.54,46.54,46.46,46.47,7643.0,38.5177,38.5177,38.4515,38.4598,7643.0
2019-01-25 11:25:00,46.47,46.51,46.47,46.48,11816.0,38.4598,38.4929,38.4598,38.4681,11816.0
2019-01-25 11:30:00,46.48,46.52,46.48,46.49,17340.0,38.4681,38.5012,38.4681,38.4764,17340.0
2019-01-25 11:35:00,46.48,46.49,46.46,46.48,8902.0,38.4681,38.4764,38.4515,38.4681,8902.0
2019-01-25 11:40:00,46.49,46.56,46.49,46.55,5953.0,38.4764,38.5343,38.4764,38.526,5953.0
2019-01-25 11:45:00,46.55,46.55,46.53,46.54,3961.0,38.526,38.526,38.5095,38.5177,3961.0
2019-01-25 11:50:00,46.53,46.57,46.51,46.57,9200.0,38.5095,38.5426,38.4929,38.5426,9200.0
2019-01-25 11:55:00,46.56,46.6,46.55,46.6,11570.0,38.5343,38.5674,38.526,38.5674,11570.0
2019-01-25 12:00:00,46.61,46.61,46.56,46.56,9716.0,38.5757,38.5757,38.5343,38.5343,9716.0
2019-01-25 12:05:00,46.55,46.58,46.54,46.55,7309.0,38.526,38.5508,38.5177,38.526,7309.0
2019-01-25 12:10:00,46.54,46.57,46.54,46.57,6391.0,38.5177,38.5426,38.5177,38.5426,6391.0
2019-01-25 12:15:00,46.56,46.58,46.56,46.58,6191.0,38.5343,38.5508,38.5343,38.5508,6191.0
2019-01-25 12:20:00,46.58,46.63,46.58,46.62,12534.0,38.5508,38.5922,38.5508,38.584,12534.0
2019-01-25 12:25:00,46.62,46.66,46.62,46.63,14548.0,38.584,38.6171,38.584,38.5922,14548.0
2019-01-25 12:30:00,46.63,46.65,46.59,46.6,15199.0,38.5922,38.6088,38.5591,38.5674,15199.0
2019-01-25 12:35:00,46.59,46.59,46.56,46.58,4593.0,38.5591,38.5591,38.5343,38.5508,4593.0
2019-01-25 12:40:00,46.58,46.58,46.51,46.52,14758.0,38.5508,38.5508,38.4929,38.5012,14758.0
2019-01-25 12:45:00,46.52,46.52,46.42,46.43,23798.0,38.5012,38.5012,38.4184,38.4267,23798.0
2019-01-25 12:50:00,46.43,46.43,46.34,46.39,18713.0,38.4267,38.4267,38.3522,38.3936,18713.0
2019-01-25 12:55:00,46.38,46.44,46.38,46.43,6183.0,38.3853,38.435,38.3853,38.4267,6183.0
2019-01-25 13:00:00,46.43,46.44,46.41,46.41,12152.0,38.4267,38.435,38.4101,38.4101,12152.0
2019-01-25 13:05:00,46.41,46.42,46.4,46.4,3500.0,38.4101,38.4184,38.4019,38.4019,3500.0
2019-01-25 13:10:00,46.4,46.4,46.33,46.39,17238.0,38.4019,38.4019,38.3439,38.3936,17238.0
2019-01-25 13:15:00,46.39,46.39,46.35,46.35,4694.0,38.3936,38.3936,38.3605,38.3605,4694.0
2019-01-25 13:20:00,46.36,46.44,46.36,46.42,9026.0,38.3688,38.435,38.3688,38.4184,9026.0
2019-01-25 13:25:00,46.42,46.45,46.42,46.44,4052.0,38.4184,38.4433,38.4184,38.435,4052.0
2019-01-25 13:30:00,46.43,46.46,46.43,46.43,12357.0,38.4267,38.4515,38.4267,38.4267,12357.0
2019-01-25 13:35:00,46.44,46.46,46.4,46.42,5795.0,38.435,38.4515,38.4019,38.4184,5795.0
2019-01-25 13:40:00,46.42,46.46,46.42,46.45,4390.0,38.4184,38.4515,38.4184,38.4433,4390.0
2019-01-25 13:45:00,46.44,46.49,46.44,46.49,4000.0,38.435,38.4764,38.435,38.4764,4000.0
2019-01-25 13:50:00,46.49,46.49,46.45,46.48,8004.0,38.4764,38.4764,38.4433,38.4681,8004.0
2019-01-25 13:55:00,46.47,46.48,46.46,46.47,3780.0,38.4598,38.4681,38.4515,38.4598,3780.0
2019-01-25 14:00:00,46.47,46.47,46.41,46.43,2949.0,38.4598,38.4598,38.4101,38.4267,2949.0
2019-01-25 14:05:00,46.44,46.46,46.43,46.43,3748.0,38.435,38.4515,38.4267,38.4267,3748.0
2019-01-25 14:10:00,46.43,46.45,46.42,46.45,6825.0,38.4267,38.4433,38.4184,38.4433,6825.0
2019-01-25 14:15:00,46.44,46.47,46.4,46.41,5880.0,38.435,38.4598,38.4019,38.4101,5880.0
2019-01-25 14:20:00,46.41,46.41,46.36,46.39,6155.0,38.4101,38.4101,38.3688,38.3936,6155.0
2019-01-25 14:25:00,46.38,46.38,46.28,46.3,10839.0,38.3853,38.3853,38.3026,38.3191,10839.0
2019-01-25 14:30:00,46.31,46.35,46.27,46.28,9537.0,38.3274,38.3605,38.2943,38.3026,9537.0
2019-01-25 14:35:00,46.28,46.33,46.26,46.33,8313.0,38.3026,38.3439,38.286,38.3439,8313.0
2019-01-25 14:40:00,46.34,46.4,46.34,46.38,5349.0,38.3522,38.4019,38.3522,38.3853,5349.0
2019-01-25 14:45:00,46.37,46.39,46.37,46.38,5000.0,38.377,38.3936,38.377,38.3853,5000.0
2019-01-25 14:50:00,46.38,46.39,46.37,46.38,5018.0,38.3853,38.3936,38.377,38.3853,5018.0
2019-01-25 14:55:00,46.37,46.4,46.3,46.3,22493.0,38.377,38.4019,38.3191,38.3191,22493.0
2019-01-25 15:00:00,46.31,46.31,46.26,46.29,12787.0,38.3274,38.3274,38.286,38.3108,12787.0
2019-01-25 15:05:00,46.29,46.29,46.24,46.27,10806.0,38.3108,38.3108,38.2695,38.2943,10806.0
2019-01-25 15:10:00,46.27,46.29,46.26,46.26,6936.0,38.2943,38.3108,38.286,38.286,6936.0
2019-01-25 15:15:00,46.27,46.29,46.26,46.28,5700.0,38.2943,38.3108,38.286,38.3026,5700.0
2019-01-25 15:20:00,46.27,46.29,46.24,46.24,8100.0,38.2943,38.3108,38.2695,38.2695,8100.0
2019-01-25 15:25:00,46.24,46.26,46.19,46.21,12745.0,38.2695,38.286,38.2281,38.2446,12745.0
2019-01-25 15:30:00,46.22,46.22,46.14,46.2,15595.0,38.2529,38.2529,38.1867,38.2363,15595.0
2019-01-25 15:35:00,46.19,46.22,46.15,46.22,17344.0,38.2281,38.2529,38.195,38.2529,17344.0
2019-01-25 15:40:00,46.22,46.26,46.2,46.24,37993.0,38.2529,38.286,38.2363,38.2695,37993.0
2019-01-25 15:45:00,46.24,46.25,46.18,46.19,34538.0,38.2695,38.2777,38.2198,38.2281,34538.0
2019-01-25 15:50:00,46.19,46.19,46.1,46.11,82305.0,38.2281,38.2281,38.1536,38.1619,82305.0
2019-01-25 15:55:00,46.12,46.19,46.06,46.12,187452.0,38.1701,38.2281,38.1205,38.1701,187452.0
2019-01-28 09:30:00,45.71,45.74,45.51,45.52,27726.0,37.8308,37.8556,37.6653,37.6736,27726.0
2019-01-28 09:35:00,45.51,45.51,45.42,45.42,17081.0,37.6653,37.6653,37.5908,37.5908,17081.0
2019-01-28 09:40:00,45.41,45.49,45.4,45.4,16805.0,37.5825,37.6487,37.5742,37.5742,16805.0
2019-01-28 09:45:00,45.4,45.43,45.37,45.38,20810.0,37.5742,37.5991,37.5494,37.5577,20810.0
2019-01-28 09:50:00,45.35,45.35,45.27,45.27,25987.0,37.5329,37.5329,37.4667,37.4667,25987.0
2019-01-28 09:55:00,45.26,45.37,45.24,45.35,19612.0,37.4584,37.5494,37.4418,37.5329,19612.0
2019-01-28 10:00:00,45.35,45.35,45.28,45.31,19970.0,37.5329,37.5329,37.4749,37.4998,19970.0
2019-01-28 10:05:00,45.32,45.42,45.29,45.4,24268.0,37.508,37.5908,37.4832,37.5742,24268.0
2019-01-28 10:10:00,45.38,45.4,45.32,45.32,16354.0,37.5577,37.5742,37.508,37.508,16354.0
2019-01-28 10:15:00,45.32,45.43,45.32,45.4,20114.0,37.508,37.5991,37.508,37.5742,20114.0
2019-01-28 10:20:00,45.41,45.47,45.39,45.46,11687.0,37.5825,37.6322,37.566,37.6239,11687.0
2019-01-28 10:25:00,45.47,45.5,45.44,45.47,12979.0,37.6322,37.657,37.6074,37.6322,12979.0
2019-01-28 10:30:00,45.46,45.47,45.4,45.42,10418.0,37.6239,37.6322,37.5742,37.5908,10418.0
2019-01-28 10:35:00,45.42,45.42,45.35,45.35,8027.0,37.5908,37.5908,37.5329,37.5329,8027.0
2019-01-28 10:40:00,45.35,45.48,45.35,45.47,17163.0,37.5329,37.6405,37.5329,37.6322,17163.0
2019-01-28 10:45:00,45.48,45.52,45.4,45.4,12216.0,37.6405,37.6736,37.5742,37.5742,12216.0
2019-01-28 10:50:00,45.37,45.45,45.34,45.45,13992.0,37.5494,37.6156,37.5246,37.6156,13992.0
2019-01-28 10:55:00,45.46,45.46,45.35,45.35,7118.0,37.6239,37.6239,37.5329,37.5329,7118.0
2019-01-28 11:00:00,45.35,45.4,45.31,45.31,12867.0,37.5329,37.5742,37.4998,37.4998,12867.0
2019-01-28 11:05:00,45.33,45.37,45.32,45.36,8400.0,37.5163,37.5494,37.508,37.5411,8400.0
2019-01-28 11:10:00,45.36,45.47,45.35,45.46,7797.0,37.5411,37.6322,37.5329,37.6239,7797.0
2019-01-28 11:15:00,45.45,45.46,45.43,45.43,7376.0,37.6156,37.6239,37.5991,37.5991,7376.0
2019-01-28 11:20:00,45.43,45.49,45.43,45.45,7707.0,37.5991,37.6487,37.5991,37.6156,7707.0
2019-01-28 11:25:00,45.46,45.48,45.44,45.44,8403.0,37.6239,37.6405,37.6074,37.6074,8403.0
2019-01-28 11:30:00,45.45,45.47,45.41,45.43,9605.0,37.6156,37.6322,37.5825,37.5991,9605.0
2019-01-28 11:35:00,45.41,45.45,45.4,45.44,8119.0,37.5825,37.6156,37.5742,37.6074,8119.0
2019-01-28 11:40:00,45.43,45.44,45.4,45.42,7820.0,37.5991,37.6074,37.5742,37.5908,7820.0
2019-01-28 11:45:00,45.42,45.42,45.33,45.36,13414.0,37.5908,37.5908,37.5163,37.5411,13414.0
2019-01-28 11:50:00,45.35,45.38,45.34,45.36,7378.0,37.5329,37.5577,37.5246,37.5411,7378.0
2019-01-28 11:55:00,45.35,45.39,45.32,45.33,7957.0,37.5329,37.566,37.508,37.5163,7957.0
2019-01-28 12:00:00,45.33,45.36,45.29,45.33,9747.0,37.5163,37.5411,37.4832,37.5163,9747.0
2019-01-28 12:05:00,45.34,45.4,45.34,45.4,7154.0,37.5246,37.5742,37.5246,37.5742,7154.0
2019-01-28 12:10:00,45.4,45.43,45.4,45.42,10162.0,37.5742,37.5991,37.5742,37.5908,10162.0
2019-01-28 12:15:00,45.44,45.48,45.44,45.45,8328.0,37.6074,37.6405,37.6074,37.6156,8328.0
2019-01-28 12:20:00,45.46,45.49,45.46,45.47,4207.0,37.6239,37.6487,37.6239,37.6322,4207.0
2019-01-28 12:25:00,45.47,45.5,45.47,45.49,14532.0,37.6322,37.657,37.6322,37.6487,14532.0
2019-01-28 12:30:00,45.49,45.52,45.44,45.46,22888.0,37.6487,37.6736,37.6074,37.6239,22888.0
2019-01-28 12:35:00,45.46,45.51,45.43,45.51,8591.0,37.6239,37.6653,37.5991,37.6653,8591.0
2019-01-28 12:40:00,45.52,45.54,45.49,45.49,5867.0,37.6736,37.6901,37.6487,37.6487,5867.0
2019-01-28 12:45:00,45.48,45.51,45.48,45.5,4470.0,37.6405,37.6653,37.6405,37.657,4470.0
2019-01-28 12:50:00,45.51,45.51,45.48,45.49,3100.0,37.6653,37.6653,37.6405,37.6487,3100.0
2019-01-28 12:55:00,45.48,45.48,45.43,45.45,5459.0,37.6405,37.6405,37.5991,37.6156,5459.0
2019-01-28 13:00:00,45.43,45.46,45.41,45.43,5643.0,37.5991,37.6239,37.5825,37.5991,5643.0
2019-01-28 13:05:00,45.44,45.49,45.44,45.49,6047.0,37.6074,37.6487,37.6074,37.6487,6047.0
2019-01-28 13:10:00,45.49,45.51,45.48,45.49,6119.0,37.6487,37.6653,37.6405,37.6487,6119.0
2019-01-28 13:15:00,45.5,45.51,45.49,45.5,2461.0,37.657,37.6653,37.6487,37.657,2461.0
2019-01-28 13:20:00,45.5,45.57,45.5,45.55,12090.0,37.657,37.7149,37.657,37.6984,12090.0
2019-01-28 13:25:00,45.54,45.55,45.51,45.53,12473.0,37.6901,37.6984,37.6653,37.6818,12473.0
2019-01-28 13:30:00,45.54,45.62,45.53,45.62,10613.0,37.6901,37.7563,37.6818,37.7563,10613.0
2019-01-28 13:35:00,45.62,45.64,45.6,45.6,10300.0,37.7563,37.7729,37.7398,37.7398,10300.0
2019-01-28 13:40:00,45.6,45.64,45.6,45.63,4667.0,37.7398,37.7729,37.7398,37.7646,4667.0
2019-01-28 13:45:00,45.63,45.64,45.62,45.63,2224.0,37.7646,37.7729,37.7563,37.7646,2224.0
2019-01-28 13:50:00,45.64,45.67,45.63,45.63,10452.0,37.7729,37.7977,37.7646,37.7646,10452.0
2019-01-28 13:55:00,45.63,45.63,45.58,45.58,3510.0,37.7646,37.7646,37.7232,37.7232,3510.0
2019-01-28 14:00:00,45.59,45.6,45.52,45.52,9846.0,37.7315,37.7398,37.6736,37.6736,9846.0
2019-01-28 14:05:00,45.52,45.52,45.5,45.51,10751.0,37.6736,37.6736,37.657,37.6653,10751.0
2019-01-28 14:10:00,45.51,45.53,45.49,45.52,5600.0,37.6653,37.6818,37.6487,37.6736,5600.0
2019-01-28 14:15:00,45.52,45.53,45.51,45.51,3416.0,37.6736,37.6818,37.6653,37.6653,3416.0
2019-01-28 14:20:00,45.52,45.54,45.5,45.5,4100.0,37.6736,37.6901,37.657,37.657,4100.0
2019-01-28 14:25:00,45.49,45.51,45.48,45.51,4889.0,37.6487,37.6653,37.6405,37.6653,4889.0
2019-01-28 14:30:00,45.51,45.56,45.51,45.56,6940.0,37.6653,37.7067,37.6653,37.7067,6940.0
2019-01-28 14:35:00,45.57,45.58,45.55,45.57,7101.0,37.7149,37.7232,37.6984,37.7149,7101.0
2019-01-28 14:40:00,45.57,45.59,45.54,45.56,6300.0,37.7149,37.7315,37.6901,37.7067,6300.0
2019-01-28 14:45:00,45.56,45.64,45.56,45.63,5339.0,37.7067,37.7729,37.7067,37.7646,5339.0
2019-01-28 14:50:00,45.64,45.69,45.64,45.65,8472.0,37.7729,37.8143,37.7729,37.7812,8472.0
2019-01-28 14:55:00,45.65,45.71,45.65,45.67,9292.0,37.7812,37.8308,37.7812,37.7977,9292.0
2019-01-28 15:00:00,45.66,45.68,45.62,45.65,3800.0,37.7894,37.806,37.7563,37.7812,3800.0
2019-01-28 15:05:00,45.64,45.64,45.6,45.63,7383.0,37.7729,37.7729,37.7398,37.7646,7383.0
2019-01-28 15:10:00,45.65,45.7,45.62,45.7,6246.0,37.7812,37.8225,37.7563,37.8225,6246.0
2019-01-28 15:15:00,45.68,45.68,45.64,45.67,7000.0,37.806,37.806,37.7729,37.7977,7000.0
2019-01-28 15:20:00,45.68,45.74,45.68,45.73,9635.0,37.806,37.8556,37.806,37.8474,9635.0
2019-01-28 15:25:00,45.72,45.72,45.69,45.69,9165.0,37.8391,37.8391,37.8143,37.8143,9165.0
2019-01-28 15:30:00,45.68,45.69,45.66,45.69,9533.0,37.806,37.8143,37.7894,37.8143,9533.0
2019-01-28 15:35:00,45.69,45.71,45.69,45.69,10104.0,37.8143,37.8308,37.8143,37.8143,10104.0
2019-01-28 15:40:00,45.69,45.7,45.67,45.67,13117.0,37.8143,37.8225,37.7977,37.7977,13117.0
2019-01-28 15:45:00,45.66,45.7,45.63,45.65,16100.0,37.7894,37.8225,37.7646,37.7812,16100.0
2019-01-28 15:50:00,45.65,45.66,45.6,45.63,20026.0,37.7812,37.7894,37.7398,37.7646,20026.0
2019-01-28 15:55:00,45.63,45.76,45.6,45.76,94684.0,37.7646,37.8722,37.7398,37.8722,94684.0
2019-01-29 09:30:00,45.81,46.02,45.81,45.93,28781.0,37.9136,38.0874,37.9136,38.0129,28781.0
2019-01-29 09:35:00,45.93,45.94,45.84,45.86,19149.0,38.0129,38.0212,37.9384,37.955,19149.0
2019-01-29 09:40:00,45.86,45.87,45.84,45.87,12500.0,37.955,37.9632,37.9384,37.9632,12500.0
2019-01-29 09:45:00,45.86,45.95,45.84,45.9,10158.0,37.955,38.0294,37.9384,37.9881,10158.0
2019-01-29 09:50:00,45.9,45.92,45.89,45.89,7517.0,37.9881,38.0046,37.9798,37.9798,7517.0
2019-01-29 09:55:00,45.89,45.92,45.87,45.92,6702.0,37.9798,38.0046,37.9632,38.0046,6702.0
2019-01-29 10:00:00,45.94,46.04,45.93,46.04,12750.0,38.0212,38.1039,38.0129,38.1039,12750.0
2019-01-29 10:05:00,46.04,46.05,45.93,45.93,21409.0,38.1039,38.1122,38.0129,38.0129,21409.0
2019-01-29 10:10:00,45.93,45.93,45.88,45.9,18419.0,38.0129,38.0129,37.9715,37.9881,18419.0
2019-01-29 10:15:00,45.9,45.95,45.89,45.95,10558.0,37.9881,38.0294,37.9798,38.0294,10558.0
2019-01-29 10:20:00,45.95,45.95,45.87,45.87,9455.0,38.0294,38.0294,37.9632,37.9632,9455.0
2019-01-29 10:25:00,45.88,45.97,45.88,45.97,8762.0,37.9715,38.046,37.9715,38.046,8762.0
2019-01-29 10:30:00,45.98,45.99,45.91,45.92,3628.0,38.0543,38.0625,37.9963,38.0046,3628.0
2019-01-29 10:35:00,45.92,45.94,45.88,45.9,7435.0,38.0046,38.0212,37.9715,37.9881,7435.0
2019-01-29 10:40:00,45.89,45.92,45.84,45.87,17089.0,37.9798,38.0046,37.9384,37.9632,17089.0
2019-01-29 10:45:00,45.88,45.9,45.84,45.87,8893.0,37.9715,37.9881,37.9384,37.9632,8893.0
2019-01-29 10:50:00,45.87,45.87,45.75,45.77,9200.0,37.9632,37.9632,37.8639,37.8805,9200.0
2019-01-29 10:55:00,45.76,45.77,45.66,45.69,21535.0,37.8722,37.8805,37.7894,37.8143,21535.0
2019-01-29 11:00:00,45.65,45.74,45.65,45.73,13552.0,37.7812,37.8556,37.7812,37.8474,13552.0
2019-01-29 11:05:00,45.73,45.86,45.72,45.86,27637.0,37.8474,37.955,37.8391,37.955,27637.0
2019-01-29 11:10:00,45.86,45.89,45.82,45.83,11699.0,37.955,37.9798,37.9218,37.9301,11699.0
2019-01-29 11:15:00,45.84,45.85,45.82,45.83,3767.0,37.9384,37.9467,37.9218,37.9301,3767.0
2019-01-29 11:20:00,45.84,45.87,45.82,45.82,7000.0,37.9384,37.9632,37.9218,37.9218,7000.0
2019-01-29 11:25:00,45.81,45.84,45.8,45.8,6083.0,37.9136,37.9384,37.9053,37.9053,6083.0
2019-01-29 11:30:00,45.82,45.85,45.8,45.83,5581.0,37.9218,37.9467,37.9053,37.9301,5581.0
2019-01-29 11:35:00,45.82,45.88,45.82,45.87,15798.0,37.9218,37.9715,37.9218,37.9632,15798.0
2019-01-29 11:40:00,45.87,45.89,45.86,45.89,3368.0,37.9632,37.9798,37.955,37.9798,3368.0
2019-01-29 11:45:00,45.88,45.89,45.81,45.83,6211.0,37.9715,37.9798,37.9136,37.9301,6211.0
2019-01-29 11:50:00,45.84,45.87,45.84,45.86,2325.0,37.9384,37.9632,37.9384,37.955,2325.0
2019-01-29 11:55:00,45.86,45.87,45.79,45.8,11660.0,37.955,37.9632,37.897,37.9053,11660.0
2019-01-29 12:00:00,45.8,45.82,45.8,45.81,13846.0,37.9053,37.9218,37.9053,37.9136,13846.0
2019-01-29 12:05:00,45.81,45.81,45.79,45.81,8542.0,37.9136,37.9136,37.897,37.9136,8542.0
2019-01-29 12:10:00,45.81,45.89,45.8,45.88,22751.0,37.9136,37.9798,37.9053,37.9715,22751.0
2019-01-29 12:15:00,45.88,45.9,45.84,45.9,9284.0,37.9715,37.9881,37.9384,37.9881,9284.0
2019-01-29 12:20:00,45.9,45.97,45.89,45.94,12000.0,37.9881,38.046,37.9798,38.0212,12000.0
2019-01-29 12:25:00,45.94,45.94,45.89,45.89,4400.0,38.0212,38.0212,37.9798,37.9798,4400.0
2019-01-29 12:30:00,45.89,45.89,45.86,45.87,7450.0,37.9798,37.9798,37.955,37.9632,7450.0
2019-01-29 12:35:00,45.88,45.88,45.86,45.88,13382.0,37.9715,37.9715,37.955,37.9715,13382.0
2019-01-29 12:40:00,45.89,45.92,45.89,45.92,7940.0,37.9798,38.0046,37.9798,38.0046,7940.0
2019-01-29 12:45:00,45.91,45.92,45.89,45.89,3000.0,37.9963,38.0046,37.9798,37.9798,3000.0
2019-01-29 12:50:00,45.89,45.95,45.89,45.94,7739.0,37.9798,38.0294,37.9798,38.0212,7739.0
2019-01-29 12:55:00,45.95,45.97,45.92,45.92,6596.0,38.0294,38.046,38.0046,38.0046,6596.0
2019-01-29 13:00:00,45.92,45.92,45.87,45.88,5425.0,38.0046,38.0046,37.9632,37.9715,5425.0
2019-01-29 13:05:00,45.88,45.91,45.87,45.87,3567.0,37.9715,37.9963,37.9632,37.9632,3567.0
2019-01-29 13:10:00,45.88,45.88,45.83,45.83,6164.0,37.9715,37.9715,37.9301,37.9301,6164.0
2019-01-29 13:15:00,45.83,45.9,45.83,45.9,5266.0,37.9301,37.9881,37.9301,37.9881,5266.0
2019-01-29 13:20:00,45.91,45.92,45.88,45.92,3890.0,37.9963,38.0046,37.9715,38.0046,3890.0
2019-01-29 13:25:00,45.92,45.93,45.9,45.92,3100.0,38.0046,38.0129,37.9881,38.0046,3100.0
2019-01-29 13:30:00,45.92,45.92,45.9,45.9,3550.0,38.0046,38.0046,37.9881,37.9881,3550.0
2019-01-29 13:35:00,45.9,45.9,45.87,45.89,1700.0,37.9881,37.9881,37.9632,37.9798,1700.0
2019-01-29 13:40:00,45.9,45.97,45.89,45.97,5100.0,37.9881,38.046,37.9798,38.046,5100.0
2019-01-29 13:45:00,45.98,45.99,45.98,45.99,6902.0,38.0543,38.0625,38.0543,38.0625,6902.0
2019-01-29 13:50:00,45.99,46.02,45.95,45.95,9173.0,38.0625,38.0874,38.0294,38.0294,9173.0
2019-01-29 13:55:00,45.95,45.98,45.95,45.98,2454.0,38.0294,38.0543,38.0294,38.0543,2454.0
2019-01-29 14:00:00,45.97,45.97,45.92,45.95,6891.0,38.046,38.046,38.0046,38.0294,6891.0
2019-01-29 14:05:00,45.95,45.96,45.94,45.96,4501.0,38.0294,38.0377,38.0212,38.0377,4501.0
2019-01-29 14:10:00,45.96,45.96,45.95,45.95,3307.0,38.0377,38.0377,38.0294,38.0294,3307.0
2019-01-29 14:15:00,45.95,45.95,45.92,45.94,3500.0,38.0294,38.0294,38.0046,38.0212,3500.0
2019-01-29 14:20:00,45.93,45.93,45.89,45.89,4063.0,38.0129,38.0129,37.9798,37.9798,4063.0
2019-01-29 14:25:00,45.89,45.91,45.88,45.91,2994.0,37.9798,37.9963,37.9715,37.9963,2994.0
2019-01-29 14:30:00,45.91,45.95,45.91,45.95,7623.0,37.9963,38.0294,37.9963,38.0294,7623.0
2019-01-29 14:35:00,45.95,45.95,45.91,45.92,6048.0,38.0294,38.0294,37.9963,38.0046,6048.0
2019-01-29 14:40:00,45.91,45.92,45.87,45.89,3400.0,37.9963,38.0046,37.9632,37.9798,3400.0
2019-01-29 14:45:00,45.89,45.9,45.88,45.89,9100.0,37.9798,37.9881,37.9715,37.9798,9100.0
2019-01-29 14:50:00,45.88,45.89,45.87,45.89,3933.0,37.9715,37.9798,37.9632,37.9798,3933.0
2019-01-29 14:55:00,45.88,45.88,45.82,45.83,8764.0,37.9715,37.9715,37.9218,37.9301,8764.0
2019-01-29 15:00:00,45.84,45.89,45.81,45.88,7588.0,37.9384,37.9798,37.9136,37.9715,7588.0
2019-01-29 15:05:00,45.88,45.92,45.88,45.9,6300.0,37.9715,38.0046,37.9715,37.9881,6300.0
2019-01-29 15:10:00,45.91,45.92,45.9,45.92,3779.0,37.9963,38.0046,37.9881,38.0046,3779.0
2019-01-29 15:15:00,45.92,45.95,45.92,45.95,5862.0,38.0046,38.0294,38.0046,38.0294,5862.0
2019-01-29 15:20:00,45.95,45.96,45.94,45.96,5184.0,38.0294,38.0377,38.0212,38.0377,5184.0
2019-01-29 15:25:00,45.96,45.97,45.94,45.96,8074.0,38.0377,38.046,38.0212,38.0377,8074.0
2019-01-29 15:30:00,45.96,46.0,45.96,46.0,14656.0,38.0377,38.0708,38.0377,38.0708,14656.0
2019-01-29 15:35:00,46.0,46.0,45.95,45.99,20232.0,38.0708,38.0708,38.0294,38.0625,20232.0
2019-01-29 15:40:00,45.99,46.01,45.97,45.99,16664.0,38.0625,38.0791,38.046,38.0625,16664.0
2019-01-29 15:45:00,46.0,46.01,45.89,45.89,18529.0,38.0708,38.0791,37.9798,37.9798,18529.0
2019-01-29 15:50:00,45.89,45.92,45.86,45.92,40793.0,37.9798,38.0046,37.955,38.0046,40793.0
2019-01-29 15:55:00,45.93,45.97,45.91,45.95,58188.0,38.0129,38.046,37.9963,38.0294,58188.0
2019-01-30 09:30:00,45.94,46.08,45.93,46.06,27654.0,38.0212,38.137,38.0129,38.1205,27654.0
2019-01-30 09:35:00,46.07,46.09,45.99,46.02,10802.0,38.1288,38.1453,38.0625,38.0874,10802.0
2019-01-30 09:40:00,46.02,46.03,45.96,45.98,15377.0,38.0874,38.0957,38.0377,38.0543,15377.0
2019-01-30 09:45:00,45.99,46.01,45.93,45.99,16727.0,38.0625,38.0791,38.0129,38.0625,16727.0
2019-01-30 09:50:00,46.0,46.14,45.99,46.14,27462.0,38.0708,38.1867,38.0625,38.1867,27462.0
2019-01-30 09:55:00,46.15,46.18,46.09,46.09,28083.0,38.195,38.2198,38.1453,38.1453,28083.0
2019-01-30 10:00:00,46.1,46.13,46.06,46.11,14623.0,38.1536,38.1784,38.1205,38.1619,14623.0
2019-01-30 10:05:00,46.1,46.15,46.09,46.15,7960.0,38.1536,38.195,38.1453,38.195,7960.0
2019-01-30 10:10:00,46.15,46.15,46.1,46.1,37075.0,38.195,38.195,38.1536,38.1536,37075.0
2019-01-30 10:15:00,46.1,46.1,45.93,45.95,16885.0,38.1536,38.1536,38.0129,38.0294,16885.0
2019-01-30 10:20:00,45.94,45.97,45.94,45.96,12143.0,38.0212,38.046,38.0212,38.0377,12143.0
2019-01-30 10:25:00,45.97,46.05,45.97,46.05,17015.0,38.046,38.1122,38.046,38.1122,17015.0
2019-01-30 10:30:00,46.05,46.07,46.03,46.03,15881.0,38.1122,38.1288,38.0957,38.0957,15881.0
2019-01-30 10:35:00,46.02,46.05,46.0,46.04,10305.0,38.0874,38.1122,38.0708,38.1039,10305.0
2019-01-30 10:40:00,46.04,46.12,46.04,46.12,3830.0,38.1039,38.1701,38.1039,38.1701,3830.0
2019-01-30 10:45:00,46.12,46.12,46.09,46.1,6190.0,38.1701,38.1701,38.1453,38.1536,6190.0
2019-01-30 10:50:00,46.09,46.09,46.02,46.02,6800.0,38.1453,38.1453,38.0874,38.0874,6800.0
2019-01-30 10:55:00,46.02,46.04,46.0,46.02,8306.0,38.0874,38.1039,38.0708,38.0874,8306.0
2019-01-30 11:00:00,46.03,46.15,46.03,46.14,12634.0,38.0957,38.195,38.0957,38.1867,12634.0
2019-01-30 11:05:00,46.13,46.13,46.1,46.13,3600.0,38.1784,38.1784,38.1536,38.1784,3600.0
2019-01-30 11:10:00,46.14,46.19,46.14,46.19,5576.0,38.1867,38.2281,38.1867,38.2281,5576.0
2019-01-30 11:15:00,46.19,46.2,46.17,46.18,3708.0,38.2281,38.2363,38.2115,38.2198,3708.0
2019-01-30 11:20:00,46.18,46.19,46.18,46.19,1200.0,38.2198,38.2281,38.2198,38.2281,1200.0
2019-01-30 11:25:00,46.19,46.2,46.18,46.18,9049.0,38.2281,38.2363,38.2198,38.2198,9049.0
2019-01-30 11:30:00,46.17,46.18,46.15,46.18,7672.0,38.2115,38.2198,38.195,38.2198,7672.0
2019-01-30 11:35:00,46.18,46.18,46.13,46.16,5536.0,38.2198,38.2198,38.1784,38.2032,5536.0
2019-01-30 11:40:00,46.17,46.19,46.16,46.18,8140.0,38.2115,38.2281,38.2032,38.2198,8140.0
2019-01-30 11:45:00,46.18,46.29,46.18,46.24,15116.0,38.2198,38.3108,38.2198,38.2695,15116.0
2019-01-30 11:50:00,46.24,46.32,46.24,46.29,6736.0,38.2695,38.3357,38.2695,38.3108,6736.0
2019-01-30 11:55:00,46.29,46.33,46.29,46.33,3600.0,38.3108,38.3439,38.3108,38.3439,3600.0
2019-01-30 12:00:00,46.33,46.35,46.31,46.35,7217.0,38.3439,38.3605,38.3274,38.3605,7217.0
2019-01-30 12:05:00,46.34,46.34,46.31,46.31,6958.0,38.3522,38.3522,38.3274,38.3274,6958.0
2019-01-30 12:10:00,46.31,46.36,46.31,46.36,4200.0,38.3274,38.3688,38.3274,38.3688,4200.0
2019-01-30 12:15:00,46.37,46.43,46.36,46.41,6309.0,38.377,38.4267,38.3688,38.4101,6309.0
2019-01-30 12:20:00,46.41,46.48,46.41,46.42,15406.0,38.4101,38.4681,38.4101,38.4184,15406.0
2019-01-30 12:25:00,46.43,46.47,46.37,46.37,12574.0,38.4267,38.4598,38.377,38.377,12574.0
2019-01-30 12:30:00,46.38,46.41,46.36,46.36,7529.0,38.3853,38.4101,38.3688,38.3688,7529.0
2019-01-30 12:35:00,46.35,46.35,46.31,46.34,7966.0,38.3605,38.3605,38.3274,38.3522,7966.0
2019-01-30 12:40:00,46.33,46.34,46.31,46.32,5918.0,38.3439,38.3522,38.3274,38.3357,5918.0
2019-01-30 12:45:00,46.32,46.32,46.29,46.31,3200.0,38.3357,38.3357,38.3108,38.3274,3200.0
2019-01-30 12:50:00,46.33,46.33,46.31,46.31,800.0,38.3439,38.3439,38.3274,38.3274,800.0
2019-01-30 12:55:00,46.26,46.29,46.24,46.28,3781.0,38.286,38.3108,38.2695,38.3026,3781.0
2019-01-30 13:00:00,46.28,46.28,46.26,46.28,2100.0,38.3026,38.3026,38.286,38.3026,2100.0
2019-01-30 13:05:00,46.28,46.35,46.28,46.34,5482.0,38.3026,38.3605,38.3026,38.3522,5482.0
2019-01-30 13:10:00,46.34,46.35,46.32,46.32,4350.0,38.3522,38.3605,38.3357,38.3357,4350.0
2019-01-30 13:15:00,46.3,46.3,46.27,46.27,3291.0,38.3191,38.3191,38.2943,38.2943,3291.0
2019-01-30 13:20:00,46.25,46.25,46.21,46.23,4901.0,38.2777,38.2777,38.2446,38.2612,4901.0
2019-01-30 13:25:00,46.23,46.24,46.22,46.22,8211.0,38.2612,38.2695,38.2529,38.2529,8211.0
2019-01-30 13:30:00,46.21,46.23,46.21,46.23,3864.0,38.2446,38.2612,38.2446,38.2612,3864.0
2019-01-30 13:35:00,46.23,46.24,46.23,46.24,5601.0,38.2612,38.2695,38.2612,38.2695,5601.0
2019-01-30 13:40:00,46.24,46.25,46.21,46.21,3547.0,38.2695,38.2777,38.2446,38.2446,3547.0
2019-01-30 13:45:00,46.2,46.23,46.18,46.21,6591.0,38.2363,38.2612,38.2198,38.2446,6591.0
2019-01-30 13:50:00,46.22,46.28,46.22,46.28,6682.0,38.2529,38.3026,38.2529,38.3026,6682.0
2019-01-30 13:55:00,46.28,46.31,46.25,46.31,7191.0,38.3026,38.3274,38.2777,38.3274,7191.0
2019-01-30 14:00:00,46.33,46.63,46.27,46.61,54711.0,38.3439,38.5922,38.2943,38.5757,54711.0
2019-01-30 14:05:00,46.61,46.62,46.48,46.49,22180.0,38.5757,38.584,38.4681,38.4764,22180.0
2019-01-30 14:10:00,46.5,46.68,46.5,46.67,22534.0,38.4846,38.6336,38.4846,38.6253,22534.0
2019-01-30 14:15:00,46.67,46.72,46.62,46.69,34536.0,38.6253,38.6667,38.584,38.6419,34536.0
2019-01-30 14:20:00,46.69,46.78,46.68,46.73,42472.0,38.6419,38.7164,38.6336,38.675,42472.0
2019-01-30 14:25:00,46.72,46.74,46.66,46.7,11813.0,38.6667,38.6833,38.6171,38.6502,11813.0
2019-01-30 14:30:00,46.71,46.74,46.65,46.73,17300.0,38.6584,38.6833,38.6088,38.675,17300.0
2019-01-30 14:35:00,46.73,46.78,46.63,46.72,25628.0,38.675,38.7164,38.5922,38.6667,25628.0
2019-01-30 14:40:00,46.7,46.73,46.67,46.71,13352.0,38.6502,38.675,38.6253,38.6584,13352.0
2019-01-30 14:45:00,46.72,46.82,46.72,46.8,13815.0,38.6667,38.7495,38.6667,38.7329,13815.0
2019-01-30 14:50:00,46.8,46.91,46.75,46.91,21845.0,38.7329,38.824,38.6915,38.824,21845.0
2019-01-30 14:55:00,46.91,46.92,46.87,46.92,23116.0,38.824,38.8322,38.7909,38.8322,23116.0
2019-01-30 15:00:00,46.91,46.91,46.79,46.79,17290.0,38.824,38.824,38.7246,38.7246,17290.0
2019-01-30 15:05:00,46.79,46.79,46.68,46.68,17599.0,38.7246,38.7246,38.6336,38.6336,17599.0
2019-01-30 15:10:00,46.68,46.71,46.64,46.7,13031.0,38.6336,38.6584,38.6005,38.6502,13031.0
2019-01-30 15:15:00,46.69,46.72,46.67,46.72,9703.0,38.6419,38.6667,38.6253,38.6667,9703.0
2019-01-30 15:20:00,46.73,46.77,46.7,46.72,14673.0,38.675,38.7081,38.6502,38.6667,14673.0
2019-01-30 15:25:00,46.7,46.74,46.68,46.69,11493.0,38.6502,38.6833,38.6336,38.6419,11493.0
2019-01-30 15:30:00,46.67,46.72,46.63,46.64,14942.0,38.6253,38.6667,38.5922,38.6005,14942.0
2019-01-30 15:35:00,46.65,46.69,46.64,46.64,15047.0,38.6088,38.6419,38.6005,38.6005,15047.0
2019-01-30 15:40:00,46.63,46.65,46.6,46.6,17986.0,38.5922,38.6088,38.5674,38.5674,17986.0
2019-01-30 15:45:00,46.6,46.71,46.58,46.69,30049.0,38.5674,38.6584,38.5508,38.6419,30049.0
2019-01-30 15:50:00,46.68,46.69,46.62,46.62,37353.0,38.6336,38.6419,38.584,38.584,37353.0
2019-01-30 15:55:00,46.62,46.75,46.62,46.71,78931.0,38.584,38.6915,38.584,38.6584,78931.0
2019-01-31 09:30:00,46.79,46.79,46.52,46.63,22076.0,38.7246,38.7246,38.5012,38.5922,22076.0
2019-01-31 09:35:00,46.63,46.71,46.62,46.71,23152.0,38.5922,38.6584,38.584,38.6584,23152.0
2019-01-31 09:40:00,46.71,46.74,46.6,46.61,13300.0,38.6584,38.6833,38.5674,38.5757,13300.0
2019-01-31 09:45:00,46.61,46.76,46.61,46.67,10064.0,38.5757,38.6998,38.5757,38.6253,10064.0
2019-01-31 09:50:00,46.68,46.8,46.67,46.8,7914.0,38.6336,38.7329,38.6253,38.7329,7914.0
2019-01-31 09:55:00,46.81,46.87,46.81,46.84,21260.0,38.7412,38.7909,38.7412,38.766,21260.0
2019-01-31 10:00:00,46.84,46.84,46.74,46.79,9371.0,38.766,38.766,38.6833,38.7246,9371.0
2019-01-31 10:05:00,46.8,46.85,46.78,46.83,16091.0,38.7329,38.7743,38.7164,38.7578,16091.0
2019-01-31 10:10:00,46.84,46.92,46.83,46.92,9675.0,38.766,38.8322,38.7578,38.8322,9675.0
2019-01-31 10:15:00,46.92,46.97,46.88,46.97,6406.0,38.8322,38.8736,38.7991,38.8736,6406.0
2019-01-31 10:20:00,46.97,46.99,46.96,46.98,13608.0,38.8736,38.8902,38.8653,38.8819,13608.0
2019-01-31 10:25:00,46.99,47.05,46.99,47.04,36052.0,38.8902,38.9398,38.8902,38.9316,36052.0
2019-01-31 10:30:00,47.05,47.11,47.05,47.08,8707.0,38.9398,38.9895,38.9398,38.9647,8707.0
2019-01-31 10:35:00,47.08,47.09,47.04,47.05,6855.0,38.9647,38.9729,38.9316,38.9398,6855.0
2019-01-31 10:40:00,47.04,47.05,46.97,46.97,16059.0,38.9316,38.9398,38.8736,38.8736,16059.0
2019-01-31 10:45:00,46.97,46.97,46.89,46.89,11451.0,38.8736,38.8736,38.8074,38.8074,11451.0
2019-01-31 10:50:00,46.89,46.9,46.81,46.83,8168.0,38.8074,38.8157,38.7412,38.7578,8168.0
2019-01-31 10:55:00,46.83,46.89,46.8,46.87,11328.0,38.7578,38.8074,38.7329,38.7909,11328.0
2019-01-31 11:00:00,46.86,46.95,46.85,46.91,8968.0,38.7826,38.8571,38.7743,38.824,8968.0
2019-01-31 11:05:00,46.91,46.91,46.85,46.89,8993.0,38.824,38.824,38.7743,38.8074,8993.0
2019-01-31 11:10:00,46.89,46.94,46.88,46.91,5056.0,38.8074,38.8488,38.7991,38.824,5056.0
2019-01-31 11:15:00,46.92,46.94,46.9,46.9,4400.0,38.8322,38.8488,38.8157,38.8157,4400.0
2019-01-31 11:20:00,46.91,46.98,46.91,46.98,6571.0,38.824,38.8819,38.824,38.8819,6571.0
2019-01-31 11:25:00,46.99,47.05,46.99,47.04,9629.0,38.8902,38.9398,38.8902,38.9316,9629.0
2019-01-31 11:30:00,47.03,47.07,47.01,47.07,5326.0,38.9233,38.9564,38.9067,38.9564,5326.0
2019-01-31 11:35:00,47.06,47.1,47.05,47.1,4050.0,38.9481,38.9812,38.9398,38.9812,4050.0
2019-01-31 11:40:00,47.1,47.14,47.09,47.14,6012.0,38.9812,39.0143,38.9729,39.0143,6012.0
2019-01-31 11:45:00,47.13,47.17,47.13,47.14,13568.0,39.006,39.0391,39.006,39.0143,13568.0
2019-01-31 11:50:00,47.14,47.2,47.13,47.2,15204.0,39.0143,39.064,39.006,39.064,15204.0
2019-01-31 11:55:00,47.21,47.25,47.21,47.22,5252.0,39.0722,39.1054,39.0722,39.0805,5252.0
2019-01-31 12:00:00,47.21,47.22,47.18,47.19,7312.0,39.0722,39.0805,39.0474,39.0557,7312.0
2019-01-31 12:05:00,47.19,47.24,47.15,47.21,18820.0,39.0557,39.0971,39.0226,39.0722,18820.0
2019-01-31 12:10:00,47.21,47.22,47.18,47.22,5500.0,39.0722,39.0805,39.0474,39.0805,5500.0
2019-01-31 12:15:00,47.22,47.22,47.2,47.2,2823.0,39.0805,39.0805,39.064,39.064,2823.0
2019-01-31 12:20:00,47.21,47.21,47.17,47.17,7163.0,39.0722,39.0722,39.0391,39.0391,7163.0
2019-01-31 12:25:00,47.15,47.16,47.12,47.12,10276.0,39.0226,39.0309,38.9978,38.9978,10276.0
2019-01-31 12:30:00,47.12,47.15,47.1,47.15,7207.0,38.9978,39.0226,38.9812,39.0226,7207.0
2019-01-31 12:35:00,47.15,47.18,47.15,47.16,6900.0,39.0226,39.0474,39.0226,39.0309,6900.0
2019-01-31 12:40:00,47.15,47.16,47.02,47.02,11611.0,39.0226,39.0309,38.915,38.915,11611.0
2019-01-31 12:45:00,47.04,47.12,47.04,47.1,11361.0,38.9316,38.9978,38.9316,38.9812,11361.0
2019-01-31 12:50:00,47.1,47.15,47.09,47.15,3389.0,38.9812,39.0226,38.9729,39.0226,3389.0
2019-01-31 12:55:00,47.15,47.17,47.13,47.17,6007.0,39.0226,39.0391,39.006,39.0391,6007.0
2019-01-31 13:00:00,47.17,47.18,47.13,47.16,7167.0,39.0391,39.0474,39.006,39.0309,7167.0
2019-01-31 13:05:00,47.16,47.2,47.16,47.2,3853.0,39.0309,39.064,39.0309,39.064,3853.0
2019-01-31 13:10:00,47.2,47.23,47.19,47.23,8913.0,39.064,39.0888,39.0557,39.0888,8913.0
2019-01-31 13:15:00,47.24,47.24,47.18,47.18,6091.0,39.0971,39.0971,39.0474,39.0474,6091.0
2019-01-31 13:20:00,47.19,47.23,47.19,47.21,11627.0,39.0557,39.0888,39.0557,39.0722,11627.0
2019-01-31 13:25:00,47.21,47.22,47.16,47.17,7420.0,39.0722,39.0805,39.0309,39.0391,7420.0
2019-01-31 13:30:00,47.18,47.2,47.12,47.12,7988.0,39.0474,39.064,38.9978,38.9978,7988.0
2019-01-31 13:35:00,47.13,47.18,47.13,47.18,2200.0,39.006,39.0474,39.006,39.0474,2200.0
2019-01-31 13:40:00,47.18,47.19,47.15,47.17,4920.0,39.0474,39.0557,39.0226,39.0391,4920.0
2019-01-31 13:45:00,47.17,47.19,47.14,47.19,6872.0,39.0391,39.0557,39.0143,39.0557,6872.0
2019-01-31 13:50:00,47.19,47.23,47.19,47.23,9848.0,39.0557,39.0888,39.0557,39.0888,9848.0
2019-01-31 13:55:00,47.22,47.25,47.22,47.25,5291.0,39.0805,39.1054,39.0805,39.1054,5291.0
2019-01-31 14:00:00,47.25,47.26,47.22,47.22,10131.0,39.1054,39.1136,39.0805,39.0805,10131.0
2019-01-31 14:05:00,47.23,47.24,47.22,47.22,8685.0,39.0888,39.0971,39.0805,39.0805,8685.0
2019-01-31 14:10:00,47.22,47.25,47.21,47.24,7374.0,39.0805,39.1054,39.0722,39.0971,7374.0
2019-01-31 14:15:00,47.24,47.24,47.13,47.15,9577.0,39.0971,39.0971,39.006,39.0226,9577.0
2019-01-31 14:20:00,47.16,47.23,47.16,47.22,4459.0,39.0309,39.0888,39.0309,39.0805,4459.0
2019-01-31 14:25:00,47.22,47.22,47.15,47.17,9327.0,39.0805,39.0805,39.0226,39.0391,9327.0
2019-01-31 14:30:00,47.17,47.19,47.13,47.14,8118.0,39.0391,39.0557,39.006,39.0143,8118.0
2019-01-31 14:35:00,47.13,47.17,47.12,47.16,6622.0,39.006,39.0391,38.9978,39.0309,6622.0
2019-01-31 14:40:00,47.15,47.15,47.13,47.13,6009.0,39.0226,39.0226,39.006,39.006,6009.0
2019-01-31 14:45:00,47.13,47.15,47.12,47.14,5472.0,39.006,39.0226,38.9978,39.0143,5472.0
2019-01-31 14:50:00,47.14,47.16,47.14,47.16,2400.0,39.0143,39.0309,39.0143,39.0309,2400.0
2019-01-31 14:55:00,47.15,47.15,47.12,47.12,4839.0,39.0226,39.0226,38.9978,38.9978,4839.0
2019-01-31 15:00:00,47.12,47.12,47.09,47.09,16214.0,38.9978,38.9978,38.9729,38.9729,16214.0
2019-01-31 15:05:00,47.09,47.14,47.07,47.14,8233.0,38.9729,39.0143,38.9564,39.0143,8233.0
2019-01-31 15:10:00,47.12,47.12,47.05,47.05,15658.0,38.9978,38.9978,38.9398,38.9398,15658.0
2019-01-31 15:15:00,47.05,47.09,47.05,47.09,7225.0,38.9398,38.9729,38.9398,38.9729,7225.0
2019-01-31 15:20:00,47.1,47.17,47.1,47.17,10360.0,38.9812,39.0391,38.9812,39.0391,10360.0
2019-01-31 15:25:00,47.18,47.19,47.17,47.18,10942.0,39.0474,39.0557,39.0391,39.0474,10942.0
2019-01-31 15:30:00,47.18,47.23,47.17,47.23,18434.0,39.0474,39.0888,39.0391,39.0888,18434.0
2019-01-31 15:35:00,47.21,47.29,47.21,47.28,24618.0,39.0722,39.1385,39.0722,39.1302,24618.0
2019-01-31 15:40:00,47.28,47.29,47.24,47.29,20374.0,39.1302,39.1385,39.0971,39.1385,20374.0
2019-01-31 15:45:00,47.28,47.31,47.28,47.31,29398.0,39.1302,39.155,39.1302,39.155,29398.0
2019-01-31 15:50:00,47.31,47.37,47.31,47.37,42280.0,39.155,39.2047,39.155,39.2047,42280.0
2019-01-31 15:55:00,47.37,47.37,47.27,47.27,122377.0,39.2047,39.2047,39.1219,39.1219,122377.0
2019-02-01 09:30:00,47.5,47.5,47.09,47.1,30108.0,39.3123,39.3123,38.9729,38.9812,30108.0
2019-02-01 09:35:00,47.1,47.26,47.1,47.26,19893.0,38.9812,39.1136,38.9812,39.1136,19893.0
2019-02-01 09:40:00,47.26,47.34,47.26,47.28,12106.0,39.1136,39.1798,39.1136,39.1302,12106.0
2019-02-01 09:45:00,47.3,47.31,47.17,47.18,20265.0,39.1467,39.155,39.0391,39.0474,20265.0
2019-02-01 09:50:00,47.17,47.26,47.17,47.24,9793.0,39.0391,39.1136,39.0391,39.0971,9793.0
2019-02-01 09:55:00,47.27,47.28,47.2,47.21,7189.0,39.1219,39.1302,39.064,39.0722,7189.0
2019-02-01 10:00:00,47.25,47.4,47.18,47.38,29328.0,39.1054,39.2295,39.0474,39.2129,29328.0
2019-02-01 10:05:00,47.38,47.47,47.38,47.46,15742.0,39.2129,39.2874,39.2129,39.2792,15742.0
2019-02-01 10:10:00,47.45,47.48,47.41,47.45,7331.0,39.2709,39.2957,39.2378,39.2709,7331.0
2019-02-01 10:15:00,47.46,47.5,47.43,47.46,15474.0,39.2792,39.3123,39.2543,39.2792,15474.0
2019-02-01 10:20:00,47.44,47.53,47.44,47.51,6335.0,39.2626,39.3371,39.2626,39.3205,6335.0
2019-02-01 10:25:00,47.52,47.55,47.51,47.51,5900.0,39.3288,39.3536,39.3205,39.3205,5900.0
2019-02-01 10:30:00,47.52,47.52,47.44,47.47,8095.0,39.3288,39.3288,39.2626,39.2874,8095.0
2019-02-01 10:35:00,47.46,47.5,47.46,47.49,7000.0,39.2792,39.3123,39.2792,39.304,7000.0
2019-02-01 10:40:00,47.49,47.55,47.46,47.46,4188.0,39.304,39.3536,39.2792,39.2792,4188.0
2019-02-01 10:45:00,47.47,47.5,47.43,47.43,6335.0,39.2874,39.3123,39.2543,39.2543,6335.0
2019-02-01 10:50:00,47.44,47.45,47.35,47.35,7583.0,39.2626,39.2709,39.1881,39.1881,7583.0
2019-02-01 10:55:00,47.35,47.35,47.3,47.33,7790.0,39.1881,39.1881,39.1467,39.1716,7790.0
2019-02-01 11:00:00,47.32,47.37,47.27,47.37,7293.0,39.1633,39.2047,39.1219,39.2047,7293.0
2019-02-01 11:05:00,47.35,47.42,47.35,47.4,8888.0,39.1881,39.2461,39.1881,39.2295,8888.0
2019-02-01 11:10:00,47.39,47.42,47.37,47.4,4986.0,39.2212,39.2461,39.2047,39.2295,4986.0
2019-02-01 11:15:00,47.4,47.43,47.39,47.4,10566.0,39.2295,39.2543,39.2212,39.2295,10566.0
2019-02-01 11:20:00,47.38,47.46,47.38,47.46,6232.0,39.2129,39.2792,39.2129,39.2792,6232.0
2019-02-01 11:25:00,47.45,47.49,47.45,47.48,4500.0,39.2709,39.304,39.2709,39.2957,4500.0
2019-02-01 11:30:00,47.46,47.46,47.41,47.42,4097.0,39.2792,39.2792,39.2378,39.2461,4097.0
2019-02-01 11:35:00,47.4,47.42,47.4,47.4,5091.0,39.2295,39.2461,39.2295,39.2295,5091.0
2019-02-01 11:40:00,47.41,47.48,47.41,47.48,4400.0,39.2378,39.2957,39.2378,39.2957,4400.0
2019-02-01 11:45:00,47.47,47.47,47.39,47.41,10114.0,39.2874,39.2874,39.2212,39.2378,10114.0
2019-02-01 11:50:00,47.42,47.47,47.42,47.47,5302.0,39.2461,39.2874,39.2461,39.2874,5302.0
2019-02-01 11:55:00,47.48,47.5,47.47,47.49,3700.0,39.2957,39.3123,39.2874,39.304,3700.0
2019-02-01 12:00:00,47.49,47.51,47.43,47.43,3406.0,39.304,39.3205,39.2543,39.2543,3406.0
2019-02-01 12:05:00,47.43,47.45,47.4,47.4,7600.0,39.2543,39.2709,39.2295,39.2295,7600.0
2019-02-01 12:10:00,47.41,47.44,47.4,47.41,8799.0,39.2378,39.2626,39.2295,39.2378,8799.0
2019-02-01 12:15:00,47.42,47.42,47.37,47.37,9659.0,39.2461,39.2461,39.2047,39.2047,9659.0
2019-02-01 12:20:00,47.38,47.38,47.29,47.29,11225.0,39.2129,39.2129,39.1385,39.1385,11225.0
2019-02-01 12:25:00,47.28,47.33,47.26,47.33,10887.0,39.1302,39.1716,39.1136,39.1716,10887.0
2019-02-01 12:30:00,47.32,47.37,47.29,47.31,14631.0,39.1633,39.2047,39.1385,39.155,14631.0
2019-02-01 12:35:00,47.31,47.37,47.31,47.31,13627.0,39.155,39.2047,39.155,39.155,13627.0
2019-02-01 12:40:00,47.32,47.4,47.32,47.39,6097.0,39.1633,39.2295,39.1633,39.2212,6097.0
2019-02-01 12:45:00,47.4,47.41,47.37,47.39,10308.0,39.2295,39.2378,39.2047,39.2212,10308.0
2019-02-01 12:50:00,47.39,47.39,47.33,47.33,5300.0,39.2212,39.2212,39.1716,39.1716,5300.0
2019-02-01 12:55:00,47.34,47.38,47.34,47.35,9611.0,39.1798,39.2129,39.1798,39.1881,9611.0
2019-02-01 13:00:00,47.35,47.36,47.3,47.3,6100.0,39.1881,39.1964,39.1467,39.1467,6100.0
2019-02-01 13:05:00,47.3,47.32,47.27,47.31,4211.0,39.1467,39.1633,39.1219,39.155,4211.0
2019-02-01 13:10:00,47.31,47.31,47.28,47.29,4816.0,39.155,39.155,39.1302,39.1385,4816.0
2019-02-01 13:15:00,47.29,47.31,47.24,47.25,8302.0,39.1385,39.155,39.0971,39.1054,8302.0
2019-02-01 13:20:00,47.25,47.25,47.2,47.21,5800.0,39.1054,39.1054,39.064,39.0722,5800.0
2019-02-01 13:25:00,47.23,47.3,47.23,47.3,6346.0,39.0888,39.1467,39.0888,39.1467,6346.0
2019-02-01 13:30:00,47.28,47.33,47.28,47.3,4500.0,39.1302,39.1716,39.1302,39.1467,4500.0
2019-02-01 13:35:00,47.3,47.31,47.28,47.31,2625.0,39.1467,39.155,39.1302,39.155,2625.0
2019-02-01 13:40:00,47.31,47.33,47.28,47.28,6006.0,39.155,39.1716,39.1302,39.1302,6006.0
2019-02-01 13:45:00,47.27,47.27,47.23,47.25,9953.0,39.1219,39.1219,39.0888,39.1054,9953.0
2019-02-01 13:50:00,47.26,47.28,47.25,47.26,9000.0,39.1136,39.1302,39.1054,39.1136,9000.0
2019-02-01 13:55:00,47.26,47.32,47.26,47.31,8200.0,39.1136,39.1633,39.1136,39.155,8200.0
2019-02-01 14:00:00,47.32,47.32,47.15,47.16,7100.0,39.1633,39.1633,39.0226,39.0309,7100.0
2019-02-01 14:05:00,47.15,47.18,47.15,47.18,4689.0,39.0226,39.0474,39.0226,39.0474,4689.0
2019-02-01 14:10:00,47.18,47.19,47.13,47.13,9193.0,39.0474,39.0557,39.006,39.006,9193.0
2019-02-01 14:15:00,47.13,47.14,47.06,47.07,12231.0,39.006,39.0143,38.9481,38.9564,12231.0
2019-02-01 14:20:00,47.06,47.12,47.06,47.09,14281.0,38.9481,38.9978,38.9481,38.9729,14281.0
2019-02-01 14:25:00,47.08,47.17,47.07,47.16,14362.0,38.9647,39.0391,38.9564,39.0309,14362.0
2019-02-01 14:30:00,47.17,47.22,47.16,47.22,5323.0,39.0391,39.0805,39.0309,39.0805,5323.0
2019-02-01 14:35:00,47.2,47.27,47.2,47.25,12188.0,39.064,39.1219,39.064,39.1054,12188.0
2019-02-01 14:40:00,47.25,47.31,47.25,47.29,13313.0,39.1054,39.155,39.1054,39.1385,13313.0
2019-02-01 14:45:00,47.28,47.3,47.21,47.21,7436.0,39.1302,39.1467,39.0722,39.0722,7436.0
2019-02-01 14:50:00,47.22,47.22,47.16,47.17,7275.0,39.0805,39.0805,39.0309,39.0391,7275.0
2019-02-01 14:55:00,47.18,47.22,47.17,47.22,5526.0,39.0474,39.0805,39.0391,39.0805,5526.0
2019-02-01 15:00:00,47.22,47.23,47.16,47.22,7648.0,39.0805,39.0888,39.0309,39.0805,7648.0
2019-02-01 15:05:00,47.21,47.24,47.19,47.21,9299.0,39.0722,39.0971,39.0557,39.0722,9299.0
2019-02-01 15:10:00,47.21,47.25,47.19,47.25,3700.0,39.0722,39.1054,39.0557,39.1054,3700.0
2019-02-01 15:15:00,47.25,47.3,47.25,47.27,8286.0,39.1054,39.1467,39.1054,39.1219,8286.0
2019-02-01 15:20:00,47.29,47.3,47.28,47.3,5666.0,39.1385,39.1467,39.1302,39.1467,5666.0
2019-02-01 15:25:00,47.3,47.31,47.25,47.31,5550.0,39.1467,39.155,39.1054,39.155,5550.0
2019-02-01 15:30:00,47.31,47.34,47.3,47.33,10251.0,39.155,39.1798,39.1467,39.1716,10251.0
2019-02-01 15:35:00,47.33,47.36,47.32,47.34,12014.0,39.1716,39.1964,39.1633,39.1798,12014.0
2019-02-01 15:40:00,47.34,47.35,47.33,47.34,5461.0,39.1798,39.1881,39.1716,39.1798,5461.0
2019-02-01 15:45:00,47.35,47.35,47.29,47.29,11778.0,39.1881,39.1881,39.1385,39.1385,11778.0
2019-02-01 15:50:00,47.29,47.3,47.26,47.29,11715.0,39.1385,39.1467,39.1136,39.1385,11715.0
2019-02-01 15:55:00,47.29,47.36,47.27,47.34,44584.0,39.1385,39.1964,39.1219,39.1798,44584.0
2019-02-04 09:30:00,47.25,47.36,47.14,47.32,13541.0,39.1054,39.1964,39.0143,39.1633,13541.0
2019-02-04 09:35:00,47.31,47.33,47.22,47.27,15841.0,39.155,39.1716,39.0805,39.1219,15841.0
2019-02-04 09:40:00,47.29,47.36,47.26,47.35,9179.0,39.1385,39.1964,39.1136,39.1881,9179.0
2019-02-04 09:45:00,47.37,47.47,47.35,47.47,15341.0,39.2047,39.2874,39.1881,39.2874,15341.0
2019-02-04 09:50:00,47.47,47.47,47.42,47.45,10342.0,39.2874,39.2874,39.2461,39.2709,10342.0
2019-02-04 09:55:00,47.45,47.46,47.36,47.36,7584.0,39.2709,39.2792,39.1964,39.1964,7584.0
2019-02-04 10:00:00,47.37,47.37,47.26,47.26,15259.0,39.2047,39.2047,39.1136,39.1136,15259.0
2019-02-04 10:05:00,47.26,47.28,47.25,47.25,32196.0,39.1136,39.1302,39.1054,39.1054,32196.0
2019-02-04 10:10:00,47.26,47.34,47.26,47.34,11891.0,39.1136,39.1798,39.1136,39.1798,11891.0
2019-02-04 10:15:00,47.35,47.35,47.29,47.3,10970.0,39.1881,39.1881,39.1385,39.1467,10970.0
2019-02-04 10:20:00,47.3,47.32,47.29,47.29,5000.0,39.1467,39.1633,39.1385,39.1385,5000.0
2019-02-04 10:25:00,47.27,47.29,47.26,47.26,11753.0,39.1219,39.1385,39.1136,39.1136,11753.0
2019-02-04 10:30:00,47.26,47.27,47.24,47.27,2751.0,39.1136,39.1219,39.0971,39.1219,2751.0
2019-02-04 10:35:00,47.28,47.31,47.28,47.31,2964.0,39.1302,39.155,39.1302,39.155,2964.0
2019-02-04 10:40:00,47.3,47.34,47.3,47.32,6671.0,39.1467,39.1798,39.1467,39.1633,6671.0
2019-02-04 10:45:00,47.33,47.37,47.3,47.3,5904.0,39.1716,39.2047,39.1467,39.1467,5904.0
2019-02-04 10:50:00,47.3,47.3,47.23,47.23,11667.0,39.1467,39.1467,39.0888,39.0888,11667.0
2019-02-04 10:55:00,47.24,47.25,47.19,47.22,7500.0,39.0971,39.1054,39.0557,39.0805,7500.0
2019-02-04 11:00:00,47.26,47.3,47.25,47.3,8800.0,39.1136,39.1467,39.1054,39.1467,8800.0
2019-02-04 11:05:00,47.32,47.32,47.24,47.27,15956.0,39.1633,39.1633,39.0971,39.1219,15956.0
2019-02-04 11:10:00,47.28,47.29,47.27,47.28,4886.0,39.1302,39.1385,39.1219,39.1302,4886.0
2019-02-04 11:15:00,47.26,47.29,47.24,47.28,10594.0,39.1136,39.1385,39.0971,39.1302,10594.0
2019-02-04 11:20:00,47.29,47.29,47.22,47.23,19282.0,39.1385,39.1385,39.0805,39.0888,19282.0
2019-02-04 11:25:00,47.22,47.23,47.2,47.23,6173.0,39.0805,39.0888,39.064,39.0888,6173.0
2019-02-04 11:30:00,47.25,47.29,47.23,47.29,10695.0,39.1054,39.1385,39.0888,39.1385,10695.0
2019-02-04 11:35:00,47.28,47.29,47.22,47.22,5213.0,39.1302,39.1385,39.0805,39.0805,5213.0
2019-02-04 11:40:00,47.23,47.24,47.21,47.24,5264.0,39.0888,39.0971,39.0722,39.0971,5264.0
2019-02-04 11:45:00,47.24,47.31,47.24,47.31,4663.0,39.0971,39.155,39.0971,39.155,4663.0
2019-02-04 11:50:00,47.31,47.34,47.31,47.32,6809.0,39.155,39.1798,39.155,39.1633,6809.0
2019-02-04 11:55:00,47.31,47.31,47.3,47.3,3185.0,39.155,39.155,39.1467,39.1467,3185.0
2019-02-04 12:00:00,47.3,47.32,47.29,47.32,5267.0,39.1467,39.1633,39.1385,39.1633,5267.0
2019-02-04 12:05:00,47.32,47.37,47.32,47.37,3682.0,39.1633,39.2047,39.1633,39.2047,3682.0
2019-02-04 12:10:00,47.36,47.36,47.35,47.35,4500.0,39.1964,39.1964,39.1881,39.1881,4500.0
2019-02-04 12:15:00,47.34,47.35,47.33,47.35,4900.0,39.1798,39.1881,39.1716,39.1881,4900.0
2019-02-04 12:20:00,47.36,47.36,47.33,47.33,5400.0,39.1964,39.1964,39.1716,39.1716,5400.0
2019-02-04 12:25:00,47.33,47.34,47.28,47.29,8813.0,39.1716,39.1798,39.1302,39.1385,8813.0
2019-02-04 12:30:00,47.29,47.29,47.26,47.26,6305.0,39.1385,39.1385,39.1136,39.1136,6305.0
2019-02-04 12:35:00,47.26,47.26,47.26,47.26,100.0,39.1136,39.1136,39.1136,39.1136,100.0
2019-02-04 12:40:00,47.26,47.26,47.23,47.23,14046.0,39.1136,39.1136,39.0888,39.0888,14046.0
2019-02-04 12:45:00,47.22,47.22,47.19,47.19,5100.0,39.0805,39.0805,39.0557,39.0557,5100.0
2019-02-04 12:50:00,47.19,47.28,47.19,47.28,4200.0,39.0557,39.1302,39.0557,39.1302,4200.0
2019-02-04 12:55:00,47.28,47.28,47.25,47.25,5348.0,39.1302,39.1302,39.1054,39.1054,5348.0
2019-02-04 13:00:00,47.25,47.28,47.25,47.27,2659.0,39.1054,39.1302,39.1054,39.1219,2659.0
2019-02-04 13:05:00,47.27,47.27,47.26,47.27,1000.0,39.1219,39.1219,39.1136,39.1219,1000.0
2019-02-04 13:10:00,47.28,47.29,47.27,47.27,3973.0,39.1302,39.1385,39.1219,39.1219,3973.0
2019-02-04 13:15:00,47.28,47.34,47.28,47.33,3094.0,39.1302,39.1798,39.1302,39.1716,3094.0
2019-02-04 13:20:00,47.33,47.35,47.33,47.33,2500.0,39.1716,39.1881,39.1716,39.1716,2500.0
2019-02-04 13:25:00,47.32,47.33,47.31,47.31,5500.0,39.1633,39.1716,39.155,39.155,5500.0
2019-02-04 13:30:00,47.3,47.3,47.27,47.27,3998.0,39.1467,39.1467,39.1219,39.1219,3998.0
2019-02-04 13:35:00,47.26,47.28,47.26,47.27,5683.0,39.1136,39.1302,39.1136,39.1219,5683.0
2019-02-04 13:40:00,47.27,47.29,47.26,47.26,7058.0,39.1219,39.1385,39.1136,39.1136,7058.0
2019-02-04 13:45:00,47.27,47.32,47.27,47.3,7418.0,39.1219,39.1633,39.1219,39.1467,7418.0
2019-02-04 13:50:00,47.3,47.32,47.29,47.32,2400.0,39.1467,39.1633,39.1385,39.1633,2400.0
2019-02-04 13:55:00,47.33,47.36,47.33,47.36,3200.0,39.1716,39.1964,39.1716,39.1964,3200.0
2019-02-04 14:00:00,47.36,47.36,47.32,47.33,4547.0,39.1964,39.1964,39.1633,39.1716,4547.0
2019-02-04 14:05:00,47.33,47.36,47.33,47.33,5948.0,39.1716,39.1964,39.1716,39.1716,5948.0
2019-02-04 14:10:00,47.32,47.35,47.32,47.35,2200.0,39.1633,39.1881,39.1633,39.1881,2200.0
2019-02-04 14:15:00,47.35,47.35,47.31,47.31,2889.0,39.1881,39.1881,39.155,39.155,2889.0
2019-02-04 14:20:00,47.31,47.33,47.31,47.31,5959.0,39.155,39.1716,39.155,39.155,5959.0
2019-02-04 14:25:00,47.32,47.32,47.28,47.28,3389.0,39.1633,39.1633,39.1302,39.1302,3389.0
2019-02-04 14:30:00,47.27,47.29,47.27,47.28,6432.0,39.1219,39.1385,39.1219,39.1302,6432.0
2019-02-04 14:35:00,47.28,47.28,47.26,47.27,5327.0,39.1302,39.1302,39.1136,39.1219,5327.0
2019-02-04 14:40:00,47.27,47.28,47.27,47.28,3800.0,39.1219,39.1302,39.1219,39.1302,3800.0
2019-02-04 14:45:00,47.28,47.28,47.23,47.26,7530.0,39.1302,39.1302,39.0888,39.1136,7530.0
2019-02-04 14:50:00,47.26,47.29,47.26,47.29,5422.0,39.1136,39.1385,39.1136,39.1385,5422.0
2019-02-04 14:55:00,47.28,47.3,47.28,47.3,5298.0,39.1302,39.1467,39.1302,39.1467,5298.0
2019-02-04 15:00:00,47.29,47.3,47.27,47.3,5914.0,39.1385,39.1467,39.1219,39.1467,5914.0
2019-02-04 15:05:00,47.3,47.34,47.29,47.34,8128.0,39.1467,39.1798,39.1385,39.1798,8128.0
2019-02-04 15:10:00,47.34,47.36,47.32,47.32,5865.0,39.1798,39.1964,39.1633,39.1633,5865.0
2019-02-04 15:15:00,47.32,47.33,47.3,47.3,4277.0,39.1633,39.1716,39.1467,39.1467,4277.0
2019-02-04 15:20:00,47.3,47.3,47.28,47.28,14685.0,39.1467,39.1467,39.1302,39.1302,14685.0
2019-02-04 15:25:00,47.28,47.28,47.26,47.26,9608.0,39.1302,39.1302,39.1136,39.1136,9608.0
2019-02-04 15:30:00,47.24,47.24,47.18,47.18,16494.0,39.0971,39.0971,39.0474,39.0474,16494.0
2019-02-04 15:35:00,47.18,47.21,47.18,47.21,1500.0,39.0474,39.0722,39.0474,39.0722,1500.0
2019-02-04 15:40:00,47.21,47.22,47.21,47.22,4232.0,39.0722,39.0805,39.0722,39.0805,4232.0
2019-02-04 15:45:00,47.23,47.23,47.2,47.21,14228.0,39.0888,39.0888,39.064,39.0722,14228.0
2019-02-04 15:50:00,47.2,47.28,47.2,47.26,29224.0,39.064,39.1302,39.064,39.1136,29224.0
2019-02-04 15:55:00,47.26,47.34,47.26,47.34,47431.0,39.1136,39.1798,39.1136,39.1798,47431.0
2019-02-05 09:30:00,47.38,47.4,47.31,47.36,11084.0,39.2129,39.2295,39.155,39.1964,11084.0
2019-02-05 09:35:00,47.37,47.37,47.27,47.31,11912.0,39.2047,39.2047,39.1219,39.155,11912.0
2019-02-05 09:40:00,47.33,47.37,47.29,47.31,13511.0,39.1716,39.2047,39.1385,39.155,13511.0
2019-02-05 09:45:00,47.31,47.32,47.29,47.32,13330.0,39.155,39.1633,39.1385,39.1633,13330.0
2019-02-05 09:50:00,47.32,47.41,47.3,47.41,13561.0,39.1633,39.2378,39.1467,39.2378,13561.0
2019-02-05 09:55:00,47.4,47.42,47.35,47.37,10025.0,39.2295,39.2461,39.1881,39.2047,10025.0
2019-02-05 10:00:00,47.36,47.37,47.3,47.3,19756.0,39.1964,39.2047,39.1467,39.1467,19756.0
2019-02-05 10:05:00,47.3,47.31,47.24,47.24,11532.0,39.1467,39.155,39.0971,39.0971,11532.0
2019-02-05 10:10:00,47.25,47.31,47.24,47.31,8519.0,39.1054,39.155,39.0971,39.155,8519.0
2019-02-05 10:15:00,47.3,47.34,47.3,47.31,8703.0,39.1467,39.1798,39.1467,39.155,8703.0
2019-02-05 10:20:00,47.32,47.34,47.31,47.31,7200.0,39.1633,39.1798,39.155,39.155,7200.0
2019-02-05 10:25:00,47.31,47.4,47.31,47.4,7271.0,39.155,39.2295,39.155,39.2295,7271.0
2019-02-05 10:30:00,47.4,47.43,47.39,47.43,6591.0,39.2295,39.2543,39.2212,39.2543,6591.0
2019-02-05 10:35:00,47.43,47.45,47.41,47.41,11306.0,39.2543,39.2709,39.2378,39.2378,11306.0
2019-02-05 10:40:00,47.4,47.44,47.4,47.43,9143.0,39.2295,39.2626,39.2295,39.2543,9143.0
2019-02-05 10:45:00,47.43,47.43,47.38,47.38,4642.0,39.2543,39.2543,39.2129,39.2129,4642.0
2019-02-05 10:50:00,47.39,47.41,47.38,47.41,8072.0,39.2212,39.2378,39.2129,39.2378,8072.0
2019-02-05 10:55:00,47.41,47.41,47.37,47.38,8761.0,39.2378,39.2378,39.2047,39.2129,8761.0
2019-02-05 11:00:00,47.39,47.41,47.39,47.4,6515.0,39.2212,39.2378,39.2212,39.2295,6515.0
2019-02-05 11:05:00,47.39,47.39,47.35,47.35,9761.0,39.2212,39.2212,39.1881,39.1881,9761.0
2019-02-05 11:10:00,47.34,47.34,47.31,47.31,7936.0,39.1798,39.1798,39.155,39.155,7936.0
2019-02-05 11:15:00,47.31,47.31,47.26,47.3,8177.0,39.155,39.155,39.1136,39.1467,8177.0
2019-02-05 11:20:00,47.3,47.32,47.29,47.31,4790.0,39.1467,39.1633,39.1385,39.155,4790.0
2019-02-05 11:25:00,47.31,47.31,47.27,47.31,9488.0,39.155,39.155,39.1219,39.155,9488.0
2019-02-05 11:30:00,47.3,47.3,47.27,47.29,7734.0,39.1467,39.1467,39.1219,39.1385,7734.0
2019-02-05 11:35:00,47.3,47.32,47.3,47.32,4323.0,39.1467,39.1633,39.1467,39.1633,4323.0
2019-02-05 11:40:00,47.31,47.33,47.31,47.32,4460.0,39.155,39.1716,39.155,39.1633,4460.0
2019-02-05 11:45:00,47.32,47.33,47.27,47.27,5287.0,39.1633,39.1716,39.1219,39.1219,5287.0
2019-02-05 11:50:00,47.28,47.3,47.28,47.3,8731.0,39.1302,39.1467,39.1302,39.1467,8731.0
2019-02-05 11:55:00,47.31,47.33,47.31,47.31,6263.0,39.155,39.1716,39.155,39.155,6263.0
2019-02-05 12:00:00,47.31,47.32,47.29,47.32,6800.0,39.155,39.1633,39.1385,39.1633,6800.0
2019-02-05 12:05:00,47.3,47.32,47.28,47.31,12064.0,39.1467,39.1633,39.1302,39.155,12064.0
2019-02-05 12:10:00,47.3,47.33,47.3,47.33,3500.0,39.1467,39.1716,39.1467,39.1716,3500.0
2019-02-05 12:15:00,47.32,47.32,47.28,47.28,7485.0,39.1633,39.1633,39.1302,39.1302,7485.0
2019-02-05 12:20:00,47.27,47.28,47.26,47.27,8064.0,39.1219,39.1302,39.1136,39.1219,8064.0
2019-02-05 12:25:00,47.27,47.28,47.27,47.28,4508.0,39.1219,39.1302,39.1219,39.1302,4508.0
2019-02-05 12:30:00,47.28,47.28,47.23,47.24,8368.0,39.1302,39.1302,39.0888,39.0971,8368.0
2019-02-05 12:35:00,47.25,47.25,47.24,47.25,4324.0,39.1054,39.1054,39.0971,39.1054,4324.0
2019-02-05 12:40:00,47.25,47.25,47.23,47.24,3785.0,39.1054,39.1054,39.0888,39.0971,3785.0
2019-02-05 12:45:00,47.24,47.26,47.23,47.23,4582.0,39.0971,39.1136,39.0888,39.0888,4582.0
2019-02-05 12:50:00,47.22,47.23,47.18,47.19,9931.0,39.0805,39.0888,39.0474,39.0557,9931.0
2019-02-05 12:55:00,47.19,47.19,47.08,47.1,19998.0,39.0557,39.0557,38.9647,38.9812,19998.0
2019-02-05 13:00:00,47.11,47.15,47.11,47.12,10441.0,38.9895,39.0226,38.9895,38.9978,10441.0
2019-02-05 13:05:00,47.12,47.13,47.09,47.09,7700.0,38.9978,39.006,38.9729,38.9729,7700.0
2019-02-05 13:10:00,47.12,47.16,47.12,47.15,9559.0,38.9978,39.0309,38.9978,39.0226,9559.0
2019-02-05 13:15:00,47.14,47.18,47.14,47.17,8300.0,39.0143,39.0474,39.0143,39.0391,8300.0
2019-02-05 13:20:00,47.18,47.22,47.18,47.22,3610.0,39.0474,39.0805,39.0474,39.0805,3610.0
2019-02-05 13:25:00,47.21,47.25,47.2,47.25,7290.0,39.0722,39.1054,39.064,39.1054,7290.0
2019-02-05 13:30:00,47.25,47.26,47.22,47.22,3602.0,39.1054,39.1136,39.0805,39.0805,3602.0
2019-02-05 13:35:00,47.22,47.22,47.19,47.2,7958.0,39.0805,39.0805,39.0557,39.064,7958.0
2019-02-05 13:40:00,47.2,47.21,47.19,47.2,4627.0,39.064,39.0722,39.0557,39.064,4627.0
2019-02-05 13:45:00,47.19,47.2,47.19,47.19,3615.0,39.0557,39.064,39.0557,39.0557,3615.0
2019-02-05 13:50:00,47.19,47.19,47.19,47.19,4710.0,39.0557,39.0557,39.0557,39.0557,4710.0
2019-02-05 13:55:00,47.19,47.22,47.19,47.2,15359.0,39.0557,39.0805,39.0557,39.064,15359.0
2019-02-05 14:00:00,47.21,47.28,47.21,47.27,8400.0,39.0722,39.1302,39.0722,39.1219,8400.0
2019-02-05 14:05:00,47.27,47.3,47.27,47.29,14388.0,39.1219,39.1467,39.1219,39.1385,14388.0
2019-02-05 14:10:00,47.29,47.3,47.29,47.3,4915.0,39.1385,39.1467,39.1385,39.1467,4915.0
2019-02-05 14:15:00,47.31,47.31,47.27,47.27,3470.0,39.155,39.155,39.1219,39.1219,3470.0
2019-02-05 14:20:00,47.28,47.31,47.27,47.27,8719.0,39.1302,39.155,39.1219,39.1219,8719.0
2019-02-05 14:25:00,47.27,47.28,47.27,47.27,6775.0,39.1219,39.1302,39.1219,39.1219,6775.0
2019-02-05 14:30:00,47.28,47.28,47.26,47.27,7843.0,39.1302,39.1302,39.1136,39.1219,7843.0
2019-02-05 14:35:00,47.26,47.26,47.25,47.26,6998.0,39.1136,39.1136,39.1054,39.1136,6998.0
2019-02-05 14:40:00,47.26,47.26,47.22,47.26,3845.0,39.1136,39.1136,39.0805,39.1136,3845.0
2019-02-05 14:45:00,47.26,47.3,47.26,47.28,9364.0,39.1136,39.1467,39.1136,39.1302,9364.0
2019-02-05 14:50:00,47.29,47.29,47.25,47.25,10081.0,39.1385,39.1385,39.1054,39.1054,10081.0
2019-02-05 14:55:00,47.26,47.26,47.26,47.26,7310.0,39.1136,39.1136,39.1136,39.1136,7310.0
2019-02-05 15:00:00,47.26,47.26,47.24,47.25,8772.0,39.1136,39.1136,39.0971,39.1054,8772.0
2019-02-05 15:05:00,47.25,47.29,47.24,47.29,8110.0,39.1054,39.1385,39.0971,39.1385,8110.0
2019-02-05 15:10:00,47.29,47.29,47.25,47.29,8506.0,39.1385,39.1385,39.1054,39.1385,8506.0
2019-02-05 15:15:00,47.28,47.28,47.26,47.27,4502.0,39.1302,39.1302,39.1136,39.1219,4502.0
2019-02-05 15:20:00,47.27,47.34,47.27,47.33,8246.0,39.1219,39.1798,39.1219,39.1716,8246.0
2019-02-05 15:25:00,47.33,47.38,47.33,47.33,9917.0,39.1716,39.2129,39.1716,39.1716,9917.0
2019-02-05 15:30:00,47.33,47.35,47.33,47.34,8302.0,39.1716,39.1881,39.1716,39.1798,8302.0
2019-02-05 15:35:00,47.34,47.34,47.29,47.33,15391.0,39.1798,39.1798,39.1385,39.1716,15391.0
2019-02-05 15:40:00,47.32,47.34,47.31,47.31,16485.0,39.1633,39.1798,39.155,39.155,16485.0
2019-02-05 15:45:00,47.31,47.31,47.26,47.29,30392.0,39.155,39.155,39.1136,39.1385,30392.0
2019-02-05 15:50:00,47.28,47.29,47.26,47.27,27343.0,39.1302,39.1385,39.1136,39.1219,27343.0
2019-02-05 15:55:00,47.28,47.31,47.23,47.25,59172.0,39.1302,39.155,39.0888,39.1054,59172.0
2019-02-06 09:30:00,47.15,47.35,46.95,47.32,25802.0,39.0226,39.1881,38.8571,39.1633,25802.0
2019-02-06 09:35:00,47.35,47.35,47.25,47.27,19541.0,39.1881,39.1881,39.1054,39.1219,19541.0
2019-02-06 09:40:00,47.27,47.35,47.27,47.33,11369.0,39.1219,39.1881,39.1219,39.1716,11369.0
2019-02-06 09:45:00,47.34,47.43,47.33,47.38,13868.0,39.1798,39.2543,39.1716,39.2129,13868.0
2019-02-06 09:50:00,47.37,47.45,47.37,47.43,15183.0,39.2047,39.2709,39.2047,39.2543,15183.0
2019-02-06 09:55:00,47.42,47.44,47.39,47.4,23847.0,39.2461,39.2626,39.2212,39.2295,23847.0
2019-02-06 10:00:00,47.39,47.39,47.27,47.27,25850.0,39.2212,39.2212,39.1219,39.1219,25850.0
2019-02-06 10:05:00,47.29,47.32,47.26,47.27,11517.0,39.1385,39.1633,39.1136,39.1219,11517.0
2019-02-06 10:10:00,47.27,47.27,47.17,47.17,9294.0,39.1219,39.1219,39.0391,39.0391,9294.0
2019-02-06 10:15:00,47.19,47.22,47.16,47.21,17635.0,39.0557,39.0805,39.0309,39.0722,17635.0
2019-02-06 10:20:00,47.21,47.26,47.21,47.26,12498.0,39.0722,39.1136,39.0722,39.1136,12498.0
2019-02-06 10:25:00,47.25,47.3,47.24,47.25,8589.0,39.1054,39.1467,39.0971,39.1054,8589.0
2019-02-06 10:30:00,47.27,47.36,47.24,47.34,11940.0,39.1219,39.1964,39.0971,39.1798,11940.0
2019-02-06 10:35:00,47.33,47.4,47.33,47.39,6954.0,39.1716,39.2295,39.1716,39.2212,6954.0
2019-02-06 10:40:00,47.4,47.4,47.37,47.37,11706.0,39.2295,39.2295,39.2047,39.2047,11706.0
2019-02-06 10:45:00,47.37,47.4,47.35,47.36,14827.0,39.2047,39.2295,39.1881,39.1964,14827.0
2019-02-06 10:50:00,47.37,47.4,47.35,47.39,12539.0,39.2047,39.2295,39.1881,39.2212,12539.0
2019-02-06 10:55:00,47.4,47.43,47.37,47.38,17378.0,39.2295,39.2543,39.2047,39.2129,17378.0
2019-02-06 11:00:00,47.38,47.38,47.34,47.37,14274.0,39.2129,39.2129,39.1798,39.2047,14274.0
2019-02-06 11:05:00,47.37,47.4,47.36,47.36,22567.0,39.2047,39.2295,39.1964,39.1964,22567.0
2019-02-06 11:10:00,47.36,47.38,47.3,47.3,12558.0,39.1964,39.2129,39.1467,39.1467,12558.0
2019-02-06 11:15:00,47.31,47.35,47.3,47.33,3963.0,39.155,39.1881,39.1467,39.1716,3963.0
2019-02-06 11:20:00,47.33,47.37,47.31,47.31,13953.0,39.1716,39.2047,39.155,39.155,13953.0
2019-02-06 11:25:00,47.31,47.32,47.24,47.3,11092.0,39.155,39.1633,39.0971,39.1467,11092.0
2019-02-06 11:30:00,47.31,47.35,47.31,47.33,8861.0,39.155,39.1881,39.155,39.1716,8861.0
2019-02-06 11:35:00,47.3,47.37,47.3,47.36,7609.0,39.1467,39.2047,39.1467,39.1964,7609.0
2019-02-06 11:40:00,47.37,47.37,47.32,47.32,7900.0,39.2047,39.2047,39.1633,39.1633,7900.0
2019-02-06 11:45:00,47.32,47.35,47.29,47.31,4901.0,39.1633,39.1881,39.1385,39.155,4901.0
2019-02-06 11:50:00,47.31,47.32,47.28,47.31,10191.0,39.155,39.1633,39.1302,39.155,10191.0
2019-02-06 11:55:00,47.31,47.35,47.31,47.33,9980.0,39.155,39.1881,39.155,39.1716,9980.0
2019-02-06 12:00:00,47.31,47.36,47.29,47.35,4240.0,39.155,39.1964,39.1385,39.1881,4240.0
2019-02-06 12:05:00,47.35,47.36,47.3,47.3,4800.0,39.1881,39.1964,39.1467,39.1467,4800.0
2019-02-06 12:10:00,47.31,47.35,47.31,47.33,3600.0,39.155,39.1881,39.155,39.1716,3600.0
2019-02-06 12:15:00,47.34,47.35,47.31,47.35,6574.0,39.1798,39.1881,39.155,39.1881,6574.0
2019-02-06 12:20:00,47.36,47.37,47.35,47.36,5642.0,39.1964,39.2047,39.1881,39.1964,5642.0
2019-02-06 12:25:00,47.37,47.41,47.37,47.41,11508.0,39.2047,39.2378,39.2047,39.2378,11508.0
2019-02-06 12:30:00,47.41,47.46,47.4,47.46,8279.0,39.2378,39.2792,39.2295,39.2792,8279.0
2019-02-06 12:35:00,47.46,47.49,47.45,47.49,7558.0,39.2792,39.304,39.2709,39.304,7558.0
2019-02-06 12:40:00,47.48,47.51,47.47,47.51,5781.0,39.2957,39.3205,39.2874,39.3205,5781.0
2019-02-06 12:45:00,47.5,47.5,47.41,47.42,5471.0,39.3123,39.3123,39.2378,39.2461,5471.0
2019-02-06 12:50:00,47.47,47.49,47.47,47.47,6097.0,39.2874,39.304,39.2874,39.2874,6097.0
2019-02-06 12:55:00,47.46,47.5,47.46,47.5,6948.0,39.2792,39.3123,39.2792,39.3123,6948.0
2019-02-06 13:00:00,47.5,47.53,47.5,47.53,13358.0,39.3123,39.3371,39.3123,39.3371,13358.0
2019-02-06 13:05:00,47.53,47.54,47.51,47.52,7341.0,39.3371,39.3454,39.3205,39.3288,7341.0
2019-02-06 13:10:00,47.53,47.54,47.52,47.54,5520.0,39.3371,39.3454,39.3288,39.3454,5520.0
2019-02-06 13:15:00,47.55,47.56,47.53,47.54,5758.0,39.3536,39.3619,39.3371,39.3454,5758.0
2019-02-06 13:20:00,47.55,47.57,47.55,47.57,6105.0,39.3536,39.3702,39.3536,39.3702,6105.0
2019-02-06 13:25:00,47.56,47.56,47.51,47.53,8655.0,39.3619,39.3619,39.3205,39.3371,8655.0
2019-02-06 13:30:00,47.53,47.56,47.53,47.56,2591.0,39.3371,39.3619,39.3371,39.3619,2591.0
2019-02-06 13:35:00,47.58,47.58,47.56,47.58,9100.0,39.3785,39.3785,39.3619,39.3785,9100.0
2019-02-06 13:40:00,47.57,47.58,47.56,47.57,8531.0,39.3702,39.3785,39.3619,39.3702,8531.0
2019-02-06 13:45:00,47.57,47.57,47.52,47.52,10973.0,39.3702,39.3702,39.3288,39.3288,10973.0
2019-02-06 13:50:00,47.52,47.52,47.47,47.49,8173.0,39.3288,39.3288,39.2874,39.304,8173.0
2019-02-06 13:55:00,47.49,47.5,47.47,47.49,10761.0,39.304,39.3123,39.2874,39.304,10761.0
2019-02-06 14:00:00,47.48,47.48,47.43,47.47,5052.0,39.2957,39.2957,39.2543,39.2874,5052.0
2019-02-06 14:05:00,47.48,47.48,47.44,47.44,4460.0,39.2957,39.2957,39.2626,39.2626,4460.0
2019-02-06 14:10:00,47.44,47.44,47.4,47.43,9244.0,39.2626,39.2626,39.2295,39.2543,9244.0
2019-02-06 14:15:00,47.43,47.47,47.41,47.45,13579.0,39.2543,39.2874,39.2378,39.2709,13579.0
2019-02-06 14:20:00,47.46,47.49,47.44,47.48,7468.0,39.2792,39.304,39.2626,39.2957,7468.0
2019-02-06 14:25:00,47.48,47.49,47.47,47.47,8931.0,39.2957,39.304,39.2874,39.2874,8931.0
2019-02-06 14:30:00,47.47,47.47,47.4,47.42,7860.0,39.2874,39.2874,39.2295,39.2461,7860.0
2019-02-06 14:35:00,47.42,47.44,47.37,47.38,13099.0,39.2461,39.2626,39.2047,39.2129,13099.0
2019-02-06 14:40:00,47.39,47.41,47.39,47.41,7483.0,39.2212,39.2378,39.2212,39.2378,7483.0
2019-02-06 14:45:00,47.4,47.42,47.4,47.42,12527.0,39.2295,39.2461,39.2295,39.2461,12527.0
2019-02-06 14:50:00,47.43,47.44,47.4,47.4,4953.0,39.2543,39.2626,39.2295,39.2295,4953.0
2019-02-06 14:55:00,47.4,47.44,47.4,47.44,3300.0,39.2295,39.2626,39.2295,39.2626,3300.0
2019-02-06 15:00:00,47.43,47.46,47.42,47.42,10471.0,39.2543,39.2792,39.2461,39.2461,10471.0
2019-02-06 15:05:00,47.43,47.46,47.42,47.45,6790.0,39.2543,39.2792,39.2461,39.2709,6790.0
2019-02-06 15:10:00,47.46,47.48,47.44,47.48,8000.0,39.2792,39.2957,39.2626,39.2957,8000.0
2019-02-06 15:15:00,47.48,47.49,47.46,47.49,9555.0,39.2957,39.304,39.2792,39.304,9555.0
2019-02-06 15:20:00,47.49,47.51,47.47,47.47,11556.0,39.304,39.3205,39.2874,39.2874,11556.0
2019-02-06 15:25:00,47.47,47.5,47.47,47.49,2400.0,39.2874,39.3123,39.2874,39.304,2400.0
2019-02-06 15:30:00,47.5,47.5,47.42,47.43,9430.0,39.3123,39.3123,39.2461,39.2543,9430.0
2019-02-06 15:35:00,47.42,47.47,47.42,47.47,6681.0,39.2461,39.2874,39.2461,39.2874,6681.0
2019-02-06 15:40:00,47.47,47.49,47.46,47.49,6225.0,39.2874,39.304,39.2792,39.304,6225.0
2019-02-06 15:45:00,47.48,47.52,47.47,47.48,20247.0,39.2957,39.3288,39.2874,39.2957,20247.0
2019-02-06 15:50:00,47.47,47.51,47.45,47.51,19876.0,39.2874,39.3205,39.2709,39.3205,19876.0
2019-02-06 15:55:00,47.51,47.51,47.45,47.48,83333.0,39.3205,39.3205,39.2709,39.2957,83333.0
2019-02-07 09:30:00,47.18,47.18,46.94,47.13,24320.0,39.0474,39.0474,38.8488,39.006,24320.0
2019-02-07 09:35:00,47.12,47.15,47.03,47.11,19334.0,38.9978,39.0226,38.9233,38.9895,19334.0
2019-02-07 09:40:00,47.1,47.16,47.06,47.1,15722.0,38.9812,39.0309,38.9481,38.9812,15722.0
2019-02-07 09:45:00,47.09,47.22,47.07,47.16,12633.0,38.9729,39.0805,38.9564,39.0309,12633.0
2019-02-07 09:50:00,47.14,47.26,47.14,47.25,14723.0,39.0143,39.1136,39.0143,39.1054,14723.0
2019-02-07 09:55:00,47.25,47.31,47.21,47.22,14164.0,39.1054,39.155,39.0722,39.0805,14164.0
2019-02-07 10:00:00,47.22,47.22,47.12,47.15,16084.0,39.0805,39.0805,38.9978,39.0226,16084.0
2019-02-07 10:05:00,47.12,47.22,47.12,47.19,10473.0,38.9978,39.0805,38.9978,39.0557,10473.0
2019-02-07 10:10:00,47.22,47.25,47.2,47.22,8427.0,39.0805,39.1054,39.064,39.0805,8427.0
2019-02-07 10:15:00,47.24,47.24,47.18,47.18,8595.0,39.0971,39.0971,39.0474,39.0474,8595.0
2019-02-07 10:20:00,47.18,47.24,47.14,47.2,15778.0,39.0474,39.0971,39.0143,39.064,15778.0
2019-02-07 10:25:00,47.2,47.22,47.16,47.16,11682.0,39.064,39.0805,39.0309,39.0309,11682.0
2019-02-07 10:30:00,47.16,47.22,47.16,47.18,10502.0,39.0309,39.0805,39.0309,39.0474,10502.0
2019-02-07 10:35:00,47.18,47.22,47.18,47.22,7607.0,39.0474,39.0805,39.0474,39.0805,7607.0
2019-02-07 10:40:00,47.23,47.26,47.16,47.18,8479.0,39.0888,39.1136,39.0309,39.0474,8479.0
2019-02-07 10:45:00,47.15,47.18,47.1,47.11,7964.0,39.0226,39.0474,38.9812,38.9895,7964.0
2019-02-07 10:50:00,47.09,47.1,47.0,47.05,12736.0,38.9729,38.9812,38.8984,38.9398,12736.0
2019-02-07 10:55:00,47.04,47.06,47.01,47.01,6716.0,38.9316,38.9481,38.9067,38.9067,6716.0
2019-02-07 11:00:00,47.0,47.02,46.94,47.0,15391.0,38.8984,38.915,38.8488,38.8984,15391.0
2019-02-07 11:05:00,46.98,46.98,46.93,46.96,4272.0,38.8819,38.8819,38.8405,38.8653,4272.0
2019-02-07 11:10:00,46.95,46.96,46.9,46.9,11358.0,38.8571,38.8653,38.8157,38.8157,11358.0
2019-02-07 11:15:00,46.91,46.94,46.89,46.89,5767.0,38.824,38.8488,38.8074,38.8074,5767.0
2019-02-07 11:20:00,46.88,46.89,46.84,46.84,10764.0,38.7991,38.8074,38.766,38.766,10764.0
2019-02-07 11:25:00,46.84,46.86,46.8,46.82,7296.0,38.766,38.7826,38.7329,38.7495,7296.0
2019-02-07 11:30:00,46.84,46.84,46.64,46.68,19262.0,38.766,38.766,38.6005,38.6336,19262.0
2019-02-07 11:35:00,46.68,46.74,46.66,46.73,15907.0,38.6336,38.6833,38.6171,38.675,15907.0
2019-02-07 11:40:00,46.74,46.78,46.71,46.76,9258.0,38.6833,38.7164,38.6584,38.6998,9258.0
2019-02-07 11:45:00,46.76,46.77,46.67,46.67,5033.0,38.6998,38.7081,38.6253,38.6253,5033.0
2019-02-07 11:50:00,46.65,46.76,46.62,46.66,14744.0,38.6088,38.6998,38.584,38.6171,14744.0
2019-02-07 11:55:00,46.67,46.69,46.61,46.61,13884.0,38.6253,38.6419,38.5757,38.5757,13884.0
2019-02-07 12:00:00,46.6,46.66,46.59,46.59,15885.0,38.5674,38.6171,38.5591,38.5591,15885.0
2019-02-07 12:05:00,46.57,46.65,46.56,46.65,12149.0,38.5426,38.6088,38.5343,38.6088,12149.0
2019-02-07 12:10:00,46.65,46.68,46.63,46.66,9298.0,38.6088,38.6336,38.5922,38.6171,9298.0
2019-02-07 12:15:00,46.65,46.67,46.63,46.67,9702.0,38.6088,38.6253,38.5922,38.6253,9702.0
2019-02-07 12:20:00,46.68,46.74,46.68,46.73,9572.0,38.6336,38.6833,38.6336,38.675,9572.0
2019-02-07 12:25:00,46.72,46.72,46.67,46.67,6860.0,38.6667,38.6667,38.6253,38.6253,6860.0
2019-02-07 12:30:00,46.68,46.71,46.65,46.71,8429.0,38.6336,38.6584,38.6088,38.6584,8429.0
2019-02-07 12:35:00,46.73,46.75,46.69,46.7,3565.0,38.675,38.6915,38.6419,38.6502,3565.0
2019-02-07 12:40:00,46.71,46.71,46.62,46.62,5520.0,38.6584,38.6584,38.584,38.584,5520.0
2019-02-07 12:45:00,46.61,46.61,46.55,46.59,9891.0,38.5757,38.5757,38.526,38.5591,9891.0
2019-02-07 12:50:00,46.6,46.6,46.54,46.54,8642.0,38.5674,38.5674,38.5177,38.5177,8642.0
2019-02-07 12:55:00,46.54,46.62,46.53,46.62,11244.0,38.5177,38.584,38.5095,38.584,11244.0
2019-02-07 13:00:00,46.61,46.72,46.6,46.72,9652.0,38.5757,38.6667,38.5674,38.6667,9652.0
2019-02-07 13:05:00,46.72,46.78,46.72,46.74,6188.0,38.6667,38.7164,38.6667,38.6833,6188.0
2019-02-07 13:10:00,46.74,46.74,46.7,46.71,7410.0,38.6833,38.6833,38.6502,38.6584,7410.0
2019-02-07 13:15:00,46.72,46.75,46.7,46.71,5450.0,38.6667,38.6915,38.6502,38.6584,5450.0
2019-02-07 13:20:00,46.72,46.77,46.72,46.76,5047.0,38.6667,38.7081,38.6667,38.6998,5047.0
2019-02-07 13:25:00,46.76,46.79,46.73,46.76,8188.0,38.6998,38.7246,38.675,38.6998,8188.0
2019-02-07 13:30:00,46.78,46.83,46.76,46.81,3000.0,38.7164,38.7578,38.6998,38.7412,3000.0
2019-02-07 13:35:00,46.84,46.85,46.82,46.83,4270.0,38.766,38.7743,38.7495,38.7578,4270.0
2019-02-07 13:40:00,46.82,46.82,46.79,46.79,4806.0,38.7495,38.7495,38.7246,38.7246,4806.0
2019-02-07 13:45:00,46.78,46.84,46.76,46.78,6628.0,38.7164,38.766,38.6998,38.7164,6628.0
2019-02-07 13:50:00,46.78,46.84,46.77,46.82,3710.0,38.7164,38.766,38.7081,38.7495,3710.0
2019-02-07 13:55:00,46.82,46.85,46.77,46.81,4110.0,38.7495,38.7743,38.7081,38.7412,4110.0
2019-02-07 14:00:00,46.8,46.81,46.76,46.77,7790.0,38.7329,38.7412,38.6998,38.7081,7790.0
2019-02-07 14:05:00,46.76,46.77,46.73,46.73,3100.0,38.6998,38.7081,38.675,38.675,3100.0
2019-02-07 14:10:00,46.75,46.75,46.69,46.69,4000.0,38.6915,38.6915,38.6419,38.6419,4000.0
2019-02-07 14:15:00,46.71,46.72,46.66,46.68,7610.0,38.6584,38.6667,38.6171,38.6336,7610.0
2019-02-07 14:20:00,46.68,46.68,46.65,46.66,8122.0,38.6336,38.6336,38.6088,38.6171,8122.0
2019-02-07 14:25:00,46.66,46.79,46.66,46.78,7905.0,38.6171,38.7246,38.6171,38.7164,7905.0
2019-02-07 14:30:00,46.79,46.8,46.77,46.78,4823.0,38.7246,38.7329,38.7081,38.7164,4823.0
2019-02-07 14:35:00,46.8,46.81,46.74,46.75,6583.0,38.7329,38.7412,38.6833,38.6915,6583.0
2019-02-07 14:40:00,46.74,46.75,46.71,46.71,3586.0,38.6833,38.6915,38.6584,38.6584,3586.0
2019-02-07 14:45:00,46.75,46.75,46.71,46.72,4995.0,38.6915,38.6915,38.6584,38.6667,4995.0
2019-02-07 14:50:00,46.72,46.74,46.68,46.73,5323.0,38.6667,38.6833,38.6336,38.675,5323.0
2019-02-07 14:55:00,46.72,46.75,46.72,46.72,5735.0,38.6667,38.6915,38.6667,38.6667,5735.0
2019-02-07 15:00:00,46.71,46.75,46.65,46.65,13214.0,38.6584,38.6915,38.6088,38.6088,13214.0
2019-02-07 15:05:00,46.65,46.68,46.63,46.67,9984.0,38.6088,38.6336,38.5922,38.6253,9984.0
2019-02-07 15:10:00,46.66,46.66,46.64,46.65,7438.0,38.6171,38.6171,38.6005,38.6088,7438.0
2019-02-07 15:15:00,46.65,46.65,46.61,46.64,9538.0,38.6088,38.6088,38.5757,38.6005,9538.0
2019-02-07 15:20:00,46.65,46.65,46.6,46.6,14767.0,38.6088,38.6088,38.5674,38.5674,14767.0
2019-02-07 15:25:00,46.61,46.61,46.56,46.6,14563.0,38.5757,38.5757,38.5343,38.5674,14563.0
2019-02-07 15:30:00,46.61,46.65,46.58,46.59,18259.0,38.5757,38.6088,38.5508,38.5591,18259.0
2019-02-07 15:35:00,46.59,46.65,46.59,46.65,13718.0,38.5591,38.6088,38.5591,38.6088,13718.0
2019-02-07 15:40:00,46.65,46.81,46.65,46.78,33936.0,38.6088,38.7412,38.6088,38.7164,33936.0
2019-02-07 15:45:00,46.78,46.81,46.77,46.77,14453.0,38.7164,38.7412,38.7081,38.7081,14453.0
2019-02-07 15:50:00,46.78,46.83,46.78,46.83,33400.0,38.7164,38.7578,38.7164,38.7578,33400.0
2019-02-07 15:55:00,46.82,46.82,46.49,46.7,189095.0,38.7495,38.7495,38.4764,38.6502,189095.0
2019-02-08 09:30:00,46.4,46.62,46.32,46.6,11579.0,38.4019,38.584,38.3357,38.5674,11579.0
2019-02-08 09:35:00,46.62,46.71,46.62,46.68,10959.0,38.584,38.6584,38.584,38.6336,10959.0
2019-02-08 09:40:00,46.68,46.75,46.67,46.68,9034.0,38.6336,38.6915,38.6253,38.6336,9034.0
2019-02-08 09:45:00,46.68,46.68,46.55,46.62,7800.0,38.6336,38.6336,38.526,38.584,7800.0
2019-02-08 09:50:00,46.6,46.64,46.55,46.59,5066.0,38.5674,38.6005,38.526,38.5591,5066.0
2019-02-08 09:55:00,46.56,46.65,46.56,46.61,7446.0,38.5343,38.6088,38.5343,38.5757,7446.0
2019-02-08 10:00:00,46.59,46.64,46.55,46.6,10084.0,38.5591,38.6005,38.526,38.5674,10084.0
2019-02-08 10:05:00,46.59,46.66,46.59,46.62,6785.0,38.5591,38.6171,38.5591,38.584,6785.0
2019-02-08 10:10:00,46.6,46.64,46.5,46.51,7717.0,38.5674,38.6005,38.4846,38.4929,7717.0
2019-02-08 10:15:00,46.52,46.53,46.46,46.48,13287.0,38.5012,38.5095,38.4515,38.4681,13287.0
2019-02-08 10:20:00,46.47,46.49,46.44,46.48,11391.0,38.4598,38.4764,38.435,38.4681,11391.0
2019-02-08 10:25:00,46.47,46.57,46.46,46.56,8965.0,38.4598,38.5426,38.4515,38.5343,8965.0
2019-02-08 10:30:00,46.56,46.64,46.54,46.61,10658.0,38.5343,38.6005,38.5177,38.5757,10658.0
2019-02-08 10:35:00,46.62,46.67,46.61,46.67,6282.0,38.584,38.6253,38.5757,38.6253,6282.0
2019-02-08 10:40:00,46.66,46.71,46.63,46.63,9121.0,38.6171,38.6584,38.5922,38.5922,9121.0
2019-02-08 10:45:00,46.61,46.64,46.6,46.64,6348.0,38.5757,38.6005,38.5674,38.6005,6348.0
2019-02-08 10:50:00,46.65,46.66,46.61,46.62,4267.0,38.6088,38.6171,38.5757,38.584,4267.0
2019-02-08 10:55:00,46.59,46.65,46.59,46.63,6218.0,38.5591,38.6088,38.5591,38.5922,6218.0
2019-02-08 11:00:00,46.62,46.62,46.56,46.57,12893.0,38.584,38.584,38.5343,38.5426,12893.0
2019-02-08 11:05:00,46.57,46.64,46.57,46.64,3847.0,38.5426,38.6005,38.5426,38.6005,3847.0
2019-02-08 11:10:00,46.65,46.69,46.64,46.69,3674.0,38.6088,38.6419,38.6005,38.6419,3674.0
2019-02-08 11:15:00,46.7,46.75,46.65,46.65,14728.0,38.6502,38.6915,38.6088,38.6088,14728.0
2019-02-08 11:20:00,46.64,46.68,46.63,46.68,8100.0,38.6005,38.6336,38.5922,38.6336,8100.0
2019-02-08 11:25:00,46.69,46.74,46.69,46.72,10472.0,38.6419,38.6833,38.6419,38.6667,10472.0
2019-02-08 11:30:00,46.73,46.75,46.68,46.7,45344.0,38.675,38.6915,38.6336,38.6502,45344.0
2019-02-08 11:35:00,46.71,46.72,46.69,46.7,49814.0,38.6584,38.6667,38.6419,38.6502,49814.0
2019-02-08 11:40:00,46.7,46.77,46.7,46.77,29230.0,38.6502,38.7081,38.6502,38.7081,29230.0
2019-02-08 11:45:00,46.78,46.79,46.69,46.73,17659.0,38.7164,38.7246,38.6419,38.675,17659.0
2019-02-08 11:50:00,46.74,46.82,46.74,46.82,6752.0,38.6833,38.7495,38.6833,38.7495,6752.0
2019-02-08 11:55:00,46.84,46.89,46.84,46.87,7288.0,38.766,38.8074,38.766,38.7909,7288.0
2019-02-08 12:00:00,46.87,46.9,46.82,46.82,8909.0,38.7909,38.8157,38.7495,38.7495,8909.0
2019-02-08 12:05:00,46.82,46.83,46.75,46.75,8824.0,38.7495,38.7578,38.6915,38.6915,8824.0
2019-02-08 12:10:00,46.74,46.75,46.71,46.72,6554.0,38.6833,38.6915,38.6584,38.6667,6554.0
2019-02-08 12:15:00,46.72,46.77,46.71,46.77,6934.0,38.6667,38.7081,38.6584,38.7081,6934.0
2019-02-08 12:20:00,46.76,46.82,46.76,46.8,11617.0,38.6998,38.7495,38.6998,38.7329,11617.0
2019-02-08 12:25:00,46.8,46.85,46.8,46.85,7197.0,38.7329,38.7743,38.7329,38.7743,7197.0
2019-02-08 12:30:00,46.86,46.88,46.85,46.85,5334.0,38.7826,38.7991,38.7743,38.7743,5334.0
2019-02-08 12:35:00,46.85,46.86,46.85,46.86,5322.0,38.7743,38.7826,38.7743,38.7826,5322.0
2019-02-08 12:40:00,46.86,46.89,46.86,46.88,8100.0,38.7826,38.8074,38.7826,38.7991,8100.0
2019-02-08 12:45:00,46.89,46.89,46.84,46.85,5106.0,38.8074,38.8074,38.766,38.7743,5106.0
2019-02-08 12:50:00,46.85,46.85,46.8,46.8,5100.0,38.7743,38.7743,38.7329,38.7329,5100.0
2019-02-08 12:55:00,46.81,46.83,46.81,46.82,4000.0,38.7412,38.7578,38.7412,38.7495,4000.0
2019-02-08 13:00:00,46.84,46.88,46.84,46.85,4343.0,38.766,38.7991,38.766,38.7743,4343.0
2019-02-08 13:05:00,46.89,46.89,46.84,46.85,5756.0,38.8074,38.8074,38.766,38.7743,5756.0
2019-02-08 13:10:00,46.86,46.89,46.86,46.89,4208.0,38.7826,38.8074,38.7826,38.8074,4208.0
2019-02-08 13:15:00,46.9,46.9,46.87,46.87,4840.0,38.8157,38.8157,38.7909,38.7909,4840.0
2019-02-08 13:20:00,46.87,46.87,46.86,46.86,5948.0,38.7909,38.7909,38.7826,38.7826,5948.0
2019-02-08 13:25:00,46.87,46.94,46.87,46.93,9701.0,38.7909,38.8488,38.7909,38.8405,9701.0
2019-02-08 13:30:00,46.94,46.96,46.92,46.92,7075.0,38.8488,38.8653,38.8322,38.8322,7075.0
2019-02-08 13:35:00,46.92,46.92,46.89,46.89,5619.0,38.8322,38.8322,38.8074,38.8074,5619.0
2019-02-08 13:40:00,46.88,46.92,46.88,46.91,4411.0,38.7991,38.8322,38.7991,38.824,4411.0
2019-02-08 13:45:00,46.92,46.93,46.9,46.91,4211.0,38.8322,38.8405,38.8157,38.824,4211.0
2019-02-08 13:50:00,46.91,46.94,46.91,46.92,4126.0,38.824,38.8488,38.824,38.8322,4126.0
2019-02-08 13:55:00,46.91,46.95,46.91,46.94,8420.0,38.824,38.8571,38.824,38.8488,8420.0
2019-02-08 14:00:00,46.96,46.96,46.9,46.9,4167.0,38.8653,38.8653,38.8157,38.8157,4167.0
2019-02-08 14:05:00,46.9,46.94,46.89,46.94,9673.0,38.8157,38.8488,38.8074,38.8488,9673.0
2019-02-08 14:10:00,46.95,47.02,46.95,47.02,5923.0,38.8571,38.915,38.8571,38.915,5923.0
2019-02-08 14:15:00,47.02,47.04,47.01,47.01,7291.0,38.915,38.9316,38.9067,38.9067,7291.0
2019-02-08 14:20:00,47.0,47.0,46.96,46.97,10403.0,38.8984,38.8984,38.8653,38.8736,10403.0
2019-02-08 14:25:00,46.97,47.06,46.97,47.06,8896.0,38.8736,38.9481,38.8736,38.9481,8896.0
2019-02-08 14:30:00,47.06,47.06,47.01,47.03,12175.0,38.9481,38.9481,38.9067,38.9233,12175.0
2019-02-08 14:35:00,47.02,47.02,47.0,47.0,5996.0,38.915,38.915,38.8984,38.8984,5996.0
2019-02-08 14:40:00,47.01,47.06,47.01,47.05,8049.0,38.9067,38.9481,38.9067,38.9398,8049.0
2019-02-08 14:45:00,47.05,47.09,47.05,47.05,6614.0,38.9398,38.9729,38.9398,38.9398,6614.0
2019-02-08 14:50:00,47.05,47.05,47.0,47.0,13781.0,38.9398,38.9398,38.8984,38.8984,13781.0
2019-02-08 14:55:00,47.0,47.0,46.98,46.98,6189.0,38.8984,38.8984,38.8819,38.8819,6189.0
2019-02-08 15:00:00,46.97,46.97,46.9,46.9,10214.0,38.8736,38.8736,38.8157,38.8157,10214.0
2019-02-08 15:05:00,46.89,46.97,46.89,46.96,15728.0,38.8074,38.8736,38.8074,38.8653,15728.0
2019-02-08 15:10:00,46.96,47.01,46.95,47.01,9392.0,38.8653,38.9067,38.8571,38.9067,9392.0
2019-02-08 15:15:00,47.0,47.0,46.98,46.99,2714.0,38.8984,38.8984,38.8819,38.8902,2714.0
2019-02-08 15:20:00,46.99,47.04,46.99,47.03,15006.0,38.8902,38.9316,38.8902,38.9233,15006.0
2019-02-08 15:25:00,47.03,47.05,47.01,47.04,17404.0,38.9233,38.9398,38.9067,38.9316,17404.0
2019-02-08 15:30:00,47.04,47.04,47.0,47.02,6660.0,38.9316,38.9316,38.8984,38.915,6660.0
2019-02-08 15:35:00,47.02,47.05,47.01,47.04,12530.0,38.915,38.9398,38.9067,38.9316,12530.0
2019-02-08 15:40:00,47.04,47.06,47.01,47.01,12578.0,38.9316,38.9481,38.9067,38.9067,12578.0
2019-02-08 15:45:00,47.01,47.04,47.01,47.03,11082.0,38.9067,38.9316,38.9067,38.9233,11082.0
2019-02-08 15:50:00,47.03,47.03,47.01,47.02,18434.0,38.9233,38.9233,38.9067,38.915,18434.0
2019-02-08 15:55:00,47.01,47.19,47.01,47.19,82099.0,38.9067,39.0557,38.9067,39.0557,82099.0
2019-02-11 09:30:00,47.34,47.53,47.3,47.51,23444.0,39.1798,39.3371,39.1467,39.3205,23444.0
2019-02-11 09:35:00,47.51,47.52,47.27,47.32,26634.0,39.3205,39.3288,39.1219,39.1633,26634.0
2019-02-11 09:40:00,47.32,47.39,47.3,47.36,12157.0,39.1633,39.2212,39.1467,39.1964,12157.0
2019-02-11 09:45:00,47.36,47.42,47.36,47.37,8549.0,39.1964,39.2461,39.1964,39.2047,8549.0
2019-02-11 09:50:00,47.36,47.37,47.33,47.33,6279.0,39.1964,39.2047,39.1716,39.1716,6279.0
2019-02-11 09:55:00,47.32,47.32,47.28,47.31,9631.0,39.1633,39.1633,39.1302,39.155,9631.0
2019-02-11 10:00:00,47.32,47.36,47.25,47.26,26348.0,39.1633,39.1964,39.1054,39.1136,26348.0
2019-02-11 10:05:00,47.26,47.3,47.23,47.24,18719.0,39.1136,39.1467,39.0888,39.0971,18719.0
2019-02-11 10:10:00,47.24,47.27,47.19,47.21,23333.0,39.0971,39.1219,39.0557,39.0722,23333.0
2019-02-11 10:15:00,47.22,47.34,47.22,47.33,16186.0,39.0805,39.1798,39.0805,39.1716,16186.0
2019-02-11 10:20:00,47.33,47.34,47.13,47.15,18610.0,39.1716,39.1798,39.006,39.0226,18610.0
2019-02-11 10:25:00,47.14,47.2,47.14,47.2,7095.0,39.0143,39.064,39.0143,39.064,7095.0
2019-02-11 10:30:00,47.2,47.27,47.16,47.27,8589.0,39.064,39.1219,39.0309,39.1219,8589.0
2019-02-11 10:35:00,47.27,47.29,47.27,47.27,6190.0,39.1219,39.1385,39.1219,39.1219,6190.0
2019-02-11 10:40:00,47.28,47.33,47.28,47.33,7698.0,39.1302,39.1716,39.1302,39.1716,7698.0
2019-02-11 10:45:00,47.33,47.35,47.33,47.34,22064.0,39.1716,39.1881,39.1716,39.1798,22064.0
2019-02-11 10:50:00,47.33,47.33,47.29,47.31,11688.0,39.1716,39.1716,39.1385,39.155,11688.0
2019-02-11 10:55:00,47.32,47.38,47.32,47.37,15441.0,39.1633,39.2129,39.1633,39.2047,15441.0
2019-02-11 11:00:00,47.37,47.38,47.32,47.38,11506.0,39.2047,39.2129,39.1633,39.2129,11506.0
2019-02-11 11:05:00,47.39,47.41,47.28,47.3,15324.0,39.2212,39.2378,39.1302,39.1467,15324.0
2019-02-11 11:10:00,47.31,47.34,47.3,47.32,9557.0,39.155,39.1798,39.1467,39.1633,9557.0
2019-02-11 11:15:00,47.33,47.41,47.33,47.4,10955.0,39.1716,39.2378,39.1716,39.2295,10955.0
2019-02-11 11:20:00,47.41,47.45,47.41,47.43,6563.0,39.2378,39.2709,39.2378,39.2543,6563.0
2019-02-11 11:25:00,47.44,47.47,47.43,47.47,9027.0,39.2626,39.2874,39.2543,39.2874,9027.0
2019-02-11 11:30:00,47.47,47.47,47.42,47.45,8466.0,39.2874,39.2874,39.2461,39.2709,8466.0
2019-02-11 11:35:00,47.45,47.45,47.42,47.43,3800.0,39.2709,39.2709,39.2461,39.2543,3800.0
2019-02-11 11:40:00,47.43,47.44,47.39,47.42,6540.0,39.2543,39.2626,39.2212,39.2461,6540.0
2019-02-11 11:45:00,47.43,47.48,47.42,47.48,4006.0,39.2543,39.2957,39.2461,39.2957,4006.0
2019-02-11 11:50:00,47.49,47.49,47.41,47.44,11276.0,39.304,39.304,39.2378,39.2626,11276.0
2019-02-11 11:55:00,47.44,47.47,47.44,47.44,8650.0,39.2626,39.2874,39.2626,39.2626,8650.0
2019-02-11 12:00:00,47.43,47.48,47.43,47.48,5118.0,39.2543,39.2957,39.2543,39.2957,5118.0
2019-02-11 12:05:00,47.47,47.48,47.47,47.47,8631.0,39.2874,39.2957,39.2874,39.2874,8631.0
2019-02-11 12:10:00,47.48,47.48,47.45,47.45,3223.0,39.2957,39.2957,39.2709,39.2709,3223.0
2019-02-11 12:15:00,47.46,47.46,47.42,47.42,2400.0,39.2792,39.2792,39.2461,39.2461,2400.0
2019-02-11 12:20:00,47.41,47.45,47.41,47.45,6646.0,39.2378,39.2709,39.2378,39.2709,6646.0
2019-02-11 12:25:00,47.45,47.46,47.45,47.45,3290.0,39.2709,39.2792,39.2709,39.2709,3290.0
2019-02-11 12:30:00,47.45,47.46,47.42,47.44,3616.0,39.2709,39.2792,39.2461,39.2626,3616.0
2019-02-11 12:35:00,47.43,47.43,47.41,47.42,5774.0,39.2543,39.2543,39.2378,39.2461,5774.0
2019-02-11 12:40:00,47.42,47.42,47.41,47.42,3080.0,39.2461,39.2461,39.2378,39.2461,3080.0
2019-02-11 12:45:00,47.43,47.44,47.4,47.4,7225.0,39.2543,39.2626,39.2295,39.2295,7225.0
2019-02-11 12:50:00,47.39,47.39,47.37,47.39,2768.0,39.2212,39.2212,39.2047,39.2212,2768.0
2019-02-11 12:55:00,47.38,47.39,47.38,47.38,5241.0,39.2129,39.2212,39.2129,39.2129,5241.0
2019-02-11 13:00:00,47.37,47.43,47.36,47.41,7600.0,39.2047,39.2543,39.1964,39.2378,7600.0
2019-02-11 13:05:00,47.41,47.43,47.41,47.43,1484.0,39.2378,39.2543,39.2378,39.2543,1484.0
2019-02-11 13:10:00,47.43,47.43,47.37,47.38,3968.0,39.2543,39.2543,39.2047,39.2129,3968.0
2019-02-11 13:15:00,47.38,47.39,47.37,47.39,2994.0,39.2129,39.2212,39.2047,39.2212,2994.0
2019-02-11 13:20:00,47.4,47.4,47.38,47.38,5804.0,39.2295,39.2295,39.2129,39.2129,5804.0
2019-02-11 13:25:00,47.38,47.41,47.38,47.4,7184.0,39.2129,39.2378,39.2129,39.2295,7184.0
2019-02-11 13:30:00,47.41,47.41,47.39,47.4,3584.0,39.2378,39.2378,39.2212,39.2295,3584.0
2019-02-11 13:35:00,47.38,47.4,47.37,47.39,2246.0,39.2129,39.2295,39.2047,39.2212,2246.0
2019-02-11 13:40:00,47.39,47.39,47.33,47.33,6080.0,39.2212,39.2212,39.1716,39.1716,6080.0
2019-02-11 13:45:00,47.33,47.35,47.31,47.35,10345.0,39.1716,39.1881,39.155,39.1881,10345.0
2019-02-11 13:50:00,47.35,47.39,47.35,47.38,2316.0,39.1881,39.2212,39.1881,39.2129,2316.0
2019-02-11 13:55:00,47.38,47.41,47.38,47.41,2020.0,39.2129,39.2378,39.2129,39.2378,2020.0
2019-02-11 14:00:00,47.4,47.43,47.37,47.43,6814.0,39.2295,39.2543,39.2047,39.2543,6814.0
2019-02-11 14:05:00,47.43,47.45,47.41,47.43,10219.0,39.2543,39.2709,39.2378,39.2543,10219.0
2019-02-11 14:10:00,47.43,47.46,47.43,47.46,3124.0,39.2543,39.2792,39.2543,39.2792,3124.0
2019-02-11 14:15:00,47.46,47.46,47.42,47.42,4200.0,39.2792,39.2792,39.2461,39.2461,4200.0
2019-02-11 14:20:00,47.41,47.43,47.4,47.41,4227.0,39.2378,39.2543,39.2295,39.2378,4227.0
2019-02-11 14:25:00,47.4,47.41,47.4,47.41,1758.0,39.2295,39.2378,39.2295,39.2378,1758.0
2019-02-11 14:30:00,47.41,47.44,47.41,47.44,2605.0,39.2378,39.2626,39.2378,39.2626,2605.0
2019-02-11 14:35:00,47.41,47.41,47.39,47.4,4165.0,39.2378,39.2378,39.2212,39.2295,4165.0
2019-02-11 14:40:00,47.4,47.46,47.4,47.46,6420.0,39.2295,39.2792,39.2295,39.2792,6420.0
2019-02-11 14:45:00,47.45,47.45,47.37,47.37,5855.0,39.2709,39.2709,39.2047,39.2047,5855.0
2019-02-11 14:50:00,47.4,47.46,47.39,47.46,7237.0,39.2295,39.2792,39.2212,39.2792,7237.0
2019-02-11 14:55:00,47.47,47.52,47.47,47.52,16414.0,39.2874,39.3288,39.2874,39.3288,16414.0
2019-02-11 15:00:00,47.53,47.58,47.52,47.58,10314.0,39.3371,39.3785,39.3288,39.3785,10314.0
2019-02-11 15:05:00,47.59,47.6,47.57,47.6,9813.0,39.3867,39.395,39.3702,39.395,9813.0
2019-02-11 15:10:00,47.61,47.62,47.59,47.6,5480.0,39.4033,39.4116,39.3867,39.395,5480.0
2019-02-11 15:15:00,47.6,47.64,47.6,47.61,9255.0,39.395,39.4281,39.395,39.4033,9255.0
2019-02-11 15:20:00,47.61,47.61,47.58,47.6,5912.0,39.4033,39.4033,39.3785,39.395,5912.0
2019-02-11 15:25:00,47.61,47.66,47.61,47.64,8016.0,39.4033,39.4447,39.4033,39.4281,8016.0
2019-02-11 15:30:00,47.65,47.67,47.51,47.53,29461.0,39.4364,39.453,39.3205,39.3371,29461.0
2019-02-11 15:35:00,47.53,47.56,47.52,47.54,10433.0,39.3371,39.3619,39.3288,39.3454,10433.0
2019-02-11 15:40:00,47.54,47.58,47.52,47.58,9823.0,39.3454,39.3785,39.3288,39.3785,9823.0
2019-02-11 15:45:00,47.58,47.67,47.58,47.65,29399.0,39.3785,39.453,39.3785,39.4364,29399.0
2019-02-11 15:50:00,47.65,47.69,47.64,47.67,34140.0,39.4364,39.4695,39.4281,39.453,34140.0
2019-02-11 15:55:00,47.67,47.67,47.56,47.58,83518.0,39.453,39.453,39.3619,39.3785,83518.0
2019-02-12 09:30:00,47.22,47.73,47.22,47.56,68759.0,39.0805,39.5026,39.0805,39.3619,68759.0
2019-02-12 09:35:00,47.57,47.75,47.54,47.71,34407.0,39.3702,39.5192,39.3454,39.4861,34407.0
2019-02-12 09:40:00,47.71,47.78,47.71,47.73,23568.0,39.4861,39.544,39.4861,39.5026,23568.0
2019-02-12 09:45:00,47.73,47.76,47.72,47.73,15598.0,39.5026,39.5274,39.4943,39.5026,15598.0
2019-02-12 09:50:00,47.74,47.76,47.71,47.74,17696.0,39.5109,39.5274,39.4861,39.5109,17696.0
2019-02-12 09:55:00,47.73,47.73,47.56,47.56,32908.0,39.5026,39.5026,39.3619,39.3619,32908.0
2019-02-12 10:00:00,47.57,47.67,47.56,47.63,46312.0,39.3702,39.453,39.3619,39.4199,46312.0
2019-02-12 10:05:00,47.63,47.79,47.61,47.78,25147.0,39.4199,39.5523,39.4033,39.544,25147.0
2019-02-12 10:10:00,47.78,47.79,47.7,47.7,8932.0,39.544,39.5523,39.4778,39.4778,8932.0
2019-02-12 10:15:00,47.71,47.71,47.64,47.65,10116.0,39.4861,39.4861,39.4281,39.4364,10116.0
2019-02-12 10:20:00,47.66,47.66,47.6,47.64,22487.0,39.4447,39.4447,39.395,39.4281,22487.0
2019-02-12 10:25:00,47.65,47.71,47.64,47.69,14176.0,39.4364,39.4861,39.4281,39.4695,14176.0
2019-02-12 10:30:00,47.7,47.73,47.68,47.71,16405.0,39.4778,39.5026,39.4612,39.4861,16405.0
2019-02-12 10:35:00,47.71,47.71,47.67,47.67,7670.0,39.4861,39.4861,39.453,39.453,7670.0
2019-02-12 10:40:00,47.67,47.67,47.64,47.64,6570.0,39.453,39.453,39.4281,39.4281,6570.0
2019-02-12 10:45:00,47.63,47.67,47.63,47.66,8064.0,39.4199,39.453,39.4199,39.4447,8064.0
2019-02-12 10:50:00,47.65,47.74,47.65,47.73,12841.0,39.4364,39.5109,39.4364,39.5026,12841.0
2019-02-12 10:55:00,47.74,47.78,47.72,47.78,16192.0,39.5109,39.544,39.4943,39.544,16192.0
2019-02-12 11:00:00,47.78,47.85,47.78,47.81,24505.0,39.544,39.6019,39.544,39.5688,24505.0
2019-02-12 11:05:00,47.81,47.85,47.81,47.82,7340.0,39.5688,39.6019,39.5688,39.5771,7340.0
2019-02-12 11:10:00,47.81,47.85,47.81,47.83,4390.0,39.5688,39.6019,39.5688,39.5854,4390.0
2019-02-12 11:15:00,47.83,47.85,47.82,47.84,10941.0,39.5854,39.6019,39.5771,39.5937,10941.0
2019-02-12 11:20:00,47.84,47.84,47.78,47.78,8980.0,39.5937,39.5937,39.544,39.544,8980.0
2019-02-12 11:25:00,47.78,47.8,47.77,47.77,12462.0,39.544,39.5605,39.5357,39.5357,12462.0
2019-02-12 11:30:00,47.78,47.78,47.77,47.78,4340.0,39.544,39.544,39.5357,39.544,4340.0
2019-02-12 11:35:00,47.78,47.79,47.78,47.79,4771.0,39.544,39.5523,39.544,39.5523,4771.0
2019-02-12 11:40:00,47.8,47.87,47.8,47.83,10492.0,39.5605,39.6185,39.5605,39.5854,10492.0
2019-02-12 11:45:00,47.81,47.83,47.8,47.83,6280.0,39.5688,39.5854,39.5605,39.5854,6280.0
2019-02-12 11:50:00,47.83,47.89,47.83,47.89,4264.0,39.5854,39.635,39.5854,39.635,4264.0
2019-02-12 11:55:00,47.89,47.89,47.87,47.87,10664.0,39.635,39.635,39.6185,39.6185,10664.0
2019-02-12 12:00:00,47.88,47.92,47.88,47.9,12830.0,39.6268,39.6599,39.6268,39.6433,12830.0
2019-02-12 12:05:00,47.89,47.89,47.84,47.84,6012.0,39.635,39.635,39.5937,39.5937,6012.0
2019-02-12 12:10:00,47.85,47.89,47.85,47.88,10383.0,39.6019,39.635,39.6019,39.6268,10383.0
2019-02-12 12:15:00,47.87,47.87,47.83,47.83,27016.0,39.6185,39.6185,39.5854,39.5854,27016.0
2019-02-12 12:20:00,47.83,47.91,47.83,47.91,6894.0,39.5854,39.6516,39.5854,39.6516,6894.0
2019-02-12 12:25:00,47.91,47.92,47.91,47.92,4487.0,39.6516,39.6599,39.6516,39.6599,4487.0
2019-02-12 12:30:00,47.92,47.94,47.92,47.94,2921.0,39.6599,39.6764,39.6599,39.6764,2921.0
2019-02-12 12:35:00,47.95,47.99,47.95,47.99,4478.0,39.6847,39.7178,39.6847,39.7178,4478.0
2019-02-12 12:40:00,47.99,47.99,47.93,47.94,6135.0,39.7178,39.7178,39.6681,39.6764,6135.0
2019-02-12 12:45:00,47.94,47.94,47.9,47.9,9486.0,39.6764,39.6764,39.6433,39.6433,9486.0
2019-02-12 12:50:00,47.9,47.94,47.9,47.93,9846.0,39.6433,39.6764,39.6433,39.6681,9846.0
2019-02-12 12:55:00,47.93,47.93,47.9,47.9,3842.0,39.6681,39.6681,39.6433,39.6433,3842.0
2019-02-12 13:00:00,47.91,47.94,47.91,47.94,7665.0,39.6516,39.6764,39.6516,39.6764,7665.0
2019-02-12 13:05:00,47.94,47.99,47.94,47.98,19641.0,39.6764,39.7178,39.6764,39.7095,19641.0
2019-02-12 13:10:00,47.98,47.99,47.98,47.98,4914.0,39.7095,39.7178,39.7095,39.7095,4914.0
2019-02-12 13:15:00,47.98,47.99,47.98,47.98,6458.0,39.7095,39.7178,39.7095,39.7095,6458.0
2019-02-12 13:20:00,47.98,47.99,47.97,47.99,15386.0,39.7095,39.7178,39.7012,39.7178,15386.0
2019-02-12 13:25:00,47.99,47.99,47.98,47.98,7509.0,39.7178,39.7178,39.7095,39.7095,7509.0
2019-02-12 13:30:00,47.99,48.05,47.99,48.05,82417.0,39.7178,39.7675,39.7178,39.7675,82417.0
2019-02-12 13:35:00,48.06,48.08,48.06,48.06,9176.0,39.7757,39.7923,39.7757,39.7757,9176.0
2019-02-12 13:40:00,48.06,48.08,48.05,48.06,9160.0,39.7757,39.7923,39.7675,39.7757,9160.0
2019-02-12 13:45:00,48.06,48.09,48.03,48.09,7579.0,39.7757,39.8006,39.7509,39.8006,7579.0
2019-02-12 13:50:00,48.1,48.14,48.1,48.14,7150.0,39.8088,39.8419,39.8088,39.8419,7150.0
2019-02-12 13:55:00,48.14,48.14,48.07,48.08,6700.0,39.8419,39.8419,39.784,39.7923,6700.0
2019-02-12 14:00:00,48.08,48.08,48.04,48.04,8727.0,39.7923,39.7923,39.7592,39.7592,8727.0
2019-02-12 14:05:00,48.03,48.06,48.02,48.06,20740.0,39.7509,39.7757,39.7426,39.7757,20740.0
2019-02-12 14:10:00,48.05,48.06,48.04,48.05,13078.0,39.7675,39.7757,39.7592,39.7675,13078.0
2019-02-12 14:15:00,48.04,48.07,48.04,48.05,4215.0,39.7592,39.784,39.7592,39.7675,4215.0
2019-02-12 14:20:00,48.06,48.1,48.06,48.08,9668.0,39.7757,39.8088,39.7757,39.7923,9668.0
2019-02-12 14:25:00,48.07,48.07,48.01,48.03,8900.0,39.784,39.784,39.7344,39.7509,8900.0
2019-02-12 14:30:00,48.03,48.03,48.01,48.01,6228.0,39.7509,39.7509,39.7344,39.7344,6228.0
2019-02-12 14:35:00,48.01,48.06,48.01,48.03,6710.0,39.7344,39.7757,39.7344,39.7509,6710.0
2019-02-12 14:40:00,48.03,48.03,48.02,48.02,11977.0,39.7509,39.7509,39.7426,39.7426,11977.0
2019-02-12 14:45:00,48.01,48.01,47.99,47.99,6919.0,39.7344,39.7344,39.7178,39.7178,6919.0
2019-02-12 14:50:00,47.98,47.99,47.98,47.99,7805.0,39.7095,39.7178,39.7095,39.7178,7805.0
2019-02-12 14:55:00,47.99,48.01,47.96,47.96,12462.0,39.7178,39.7344,39.693,39.693,12462.0
2019-02-12 15:00:00,47.96,47.96,47.92,47.92,8979.0,39.693,39.693,39.6599,39.6599,8979.0
2019-02-12 15:05:00,47.92,47.94,47.92,47.94,6415.0,39.6599,39.6764,39.6599,39.6764,6415.0
2019-02-12 15:10:00,47.94,47.94,47.92,47.94,16855.0,39.6764,39.6764,39.6599,39.6764,16855.0
2019-02-12 15:15:00,47.94,47.94,47.94,47.94,8751.0,39.6764,39.6764,39.6764,39.6764,8751.0
2019-02-12 15:20:00,47.95,47.97,47.94,47.96,15400.0,39.6847,39.7012,39.6764,39.693,15400.0
2019-02-12 15:25:00,47.97,47.97,47.88,47.89,29042.0,39.7012,39.7012,39.6268,39.635,29042.0
2019-02-12 15:30:00,47.89,47.93,47.88,47.89,12432.0,39.635,39.6681,39.6268,39.635,12432.0
2019-02-12 15:35:00,47.88,47.9,47.85,47.88,22590.0,39.6268,39.6433,39.6019,39.6268,22590.0
2019-02-12 15:40:00,47.88,47.9,47.85,47.85,13340.0,39.6268,39.6433,39.6019,39.6019,13340.0
2019-02-12 15:45:00,47.85,47.88,47.83,47.84,32162.0,39.6019,39.6268,39.5854,39.5937,32162.0
2019-02-12 15:50:00,47.85,47.94,47.85,47.94,25201.0,39.6019,39.6764,39.6019,39.6764,25201.0
2019-02-12 15:55:00,47.95,48.03,47.5,47.87,180365.0,39.6847,39.7509,39.3123,39.6185,180365.0
2019-02-13 09:30:00,47.98,47.98,47.48,47.64,35751.0,39.7095,39.7095,39.2957,39.4281,35751.0
2019-02-13 09:35:00,47.63,47.85,47.63,47.85,21570.0,39.4199,39.6019,39.4199,39.6019,21570.0
2019-02-13 09:40:00,47.85,47.94,47.75,47.82,27786.0,39.6019,39.6764,39.5192,39.5771,27786.0
2019-02-13 09:45:00,47.83,47.87,47.76,47.76,15393.0,39.5854,39.6185,39.5274,39.5274,15393.0
2019-02-13 09:50:00,47.76,47.77,47.69,47.72,15625.0,39.5274,39.5357,39.4695,39.4943,15625.0
2019-02-13 09:55:00,47.73,47.74,47.7,47.73,10209.0,39.5026,39.5109,39.4778,39.5026,10209.0
2019-02-13 10:00:00,47.74,47.74,47.58,47.58,14654.0,39.5109,39.5109,39.3785,39.3785,14654.0
2019-02-13 10:05:00,47.59,47.59,47.51,47.51,26591.0,39.3867,39.3867,39.3205,39.3205,26591.0
2019-02-13 10:10:00,47.51,47.55,47.43,47.43,26002.0,39.3205,39.3536,39.2543,39.2543,26002.0
2019-02-13 10:15:00,47.43,47.44,47.38,47.43,16733.0,39.2543,39.2626,39.2129,39.2543,16733.0
2019-02-13 10:20:00,47.43,47.61,47.43,47.6,11857.0,39.2543,39.4033,39.2543,39.395,11857.0
2019-02-13 10:25:00,47.6,47.62,47.55,47.56,15445.0,39.395,39.4116,39.3536,39.3619,15445.0
2019-02-13 10:30:00,47.56,47.59,47.54,47.54,6342.0,39.3619,39.3867,39.3454,39.3454,6342.0
2019-02-13 10:35:00,47.55,47.61,47.55,47.57,7988.0,39.3536,39.4033,39.3536,39.3702,7988.0
2019-02-13 10:40:00,47.56,47.57,47.53,47.55,10777.0,39.3619,39.3702,39.3371,39.3536,10777.0
2019-02-13 10:45:00,47.56,47.57,47.47,47.49,17189.0,39.3619,39.3702,39.2874,39.304,17189.0
2019-02-13 10:50:00,47.49,47.5,47.38,47.39,18398.0,39.304,39.3123,39.2129,39.2212,18398.0
2019-02-13 10:55:00,47.4,47.44,47.4,47.44,9648.0,39.2295,39.2626,39.2295,39.2626,9648.0
2019-02-13 11:00:00,47.45,47.48,47.39,47.4,19699.0,39.2709,39.2957,39.2212,39.2295,19699.0
2019-02-13 11:05:00,47.4,47.42,47.37,47.37,12624.0,39.2295,39.2461,39.2047,39.2047,12624.0
2019-02-13 11:10:00,47.37,47.38,47.33,47.36,15306.0,39.2047,39.2129,39.1716,39.1964,15306.0
2019-02-13 11:15:00,47.36,47.37,47.31,47.31,8176.0,39.1964,39.2047,39.155,39.155,8176.0
2019-02-13 11:20:00,47.3,47.3,47.27,47.27,9594.0,39.1467,39.1467,39.1219,39.1219,9594.0
2019-02-13 11:25:00,47.28,47.3,47.27,47.29,12685.0,39.1302,39.1467,39.1219,39.1385,12685.0
2019-02-13 11:30:00,47.28,47.28,47.18,47.19,11931.0,39.1302,39.1302,39.0474,39.0557,11931.0
2019-02-13 11:35:00,47.18,47.22,47.16,47.2,12756.0,39.0474,39.0805,39.0309,39.064,12756.0
2019-02-13 11:40:00,47.19,47.2,47.13,47.14,25320.0,39.0557,39.064,39.006,39.0143,25320.0
2019-02-13 11:45:00,47.13,47.2,47.13,47.19,21314.0,39.006,39.064,39.006,39.0557,21314.0
2019-02-13 11:50:00,47.21,47.29,47.21,47.28,14965.0,39.0722,39.1385,39.0722,39.1302,14965.0
2019-02-13 11:55:00,47.28,47.3,47.28,47.3,27099.0,39.1302,39.1467,39.1302,39.1467,27099.0
2019-02-13 12:00:00,47.29,47.31,47.28,47.3,21932.0,39.1385,39.155,39.1302,39.1467,21932.0
2019-02-13 12:05:00,47.3,47.31,47.29,47.29,14577.0,39.1467,39.155,39.1385,39.1385,14577.0
2019-02-13 12:10:00,47.3,47.33,47.29,47.33,17855.0,39.1467,39.1716,39.1385,39.1716,17855.0
2019-02-13 12:15:00,47.33,47.37,47.29,47.3,22865.0,39.1716,39.2047,39.1385,39.1467,22865.0
2019-02-13 12:20:00,47.31,47.31,47.27,47.3,18516.0,39.155,39.155,39.1219,39.1467,18516.0
2019-02-13 12:25:00,47.3,47.31,47.3,47.31,15689.0,39.1467,39.155,39.1467,39.155,15689.0
2019-02-13 12:30:00,47.31,47.34,47.3,47.34,9517.0,39.155,39.1798,39.1467,39.1798,9517.0
2019-02-13 12:35:00,47.33,47.39,47.32,47.35,17370.0,39.1716,39.2212,39.1633,39.1881,17370.0
2019-02-13 12:40:00,47.35,47.41,47.35,47.41,5738.0,39.1881,39.2378,39.1881,39.2378,5738.0
2019-02-13 12:45:00,47.4,47.44,47.4,47.44,6457.0,39.2295,39.2626,39.2295,39.2626,6457.0
2019-02-13 12:50:00,47.44,47.44,47.35,47.37,7252.0,39.2626,39.2626,39.1881,39.2047,7252.0
2019-02-13 12:55:00,47.37,47.43,47.36,47.43,2694.0,39.2047,39.2543,39.1964,39.2543,2694.0
2019-02-13 13:00:00,47.44,47.44,47.41,47.42,4140.0,39.2626,39.2626,39.2378,39.2461,4140.0
2019-02-13 13:05:00,47.42,47.43,47.42,47.42,1600.0,39.2461,39.2543,39.2461,39.2461,1600.0
2019-02-13 13:10:00,47.42,47.43,47.41,47.42,4100.0,39.2461,39.2543,39.2378,39.2461,4100.0
2019-02-13 13:15:00,47.41,47.41,47.39,47.4,13680.0,39.2378,39.2378,39.2212,39.2295,13680.0
2019-02-13 13:20:00,47.4,47.41,47.39,47.41,10492.0,39.2295,39.2378,39.2212,39.2378,10492.0
2019-02-13 13:25:00,47.42,47.43,47.41,47.42,12839.0,39.2461,39.2543,39.2378,39.2461,12839.0
2019-02-13 13:30:00,47.42,47.42,47.38,47.38,6648.0,39.2461,39.2461,39.2129,39.2129,6648.0
2019-02-13 13:35:00,47.39,47.4,47.39,47.39,3500.0,39.2212,39.2295,39.2212,39.2212,3500.0
2019-02-13 13:40:00,47.39,47.4,47.38,47.4,4110.0,39.2212,39.2295,39.2129,39.2295,4110.0
2019-02-13 13:45:00,47.41,47.47,47.41,47.46,14057.0,39.2378,39.2874,39.2378,39.2792,14057.0
2019-02-13 13:50:00,47.45,47.45,47.41,47.44,8970.0,39.2709,39.2709,39.2378,39.2626,8970.0
2019-02-13 13:55:00,47.44,47.48,47.44,47.47,5235.0,39.2626,39.2957,39.2626,39.2874,5235.0
2019-02-13 14:00:00,47.48,47.5,47.48,47.49,13770.0,39.2957,39.3123,39.2957,39.304,13770.0
2019-02-13 14:05:00,47.49,47.5,47.49,47.49,1000.0,39.304,39.3123,39.304,39.304,1000.0
2019-02-13 14:10:00,47.49,47.5,47.46,47.46,14698.0,39.304,39.3123,39.2792,39.2792,14698.0
2019-02-13 14:15:00,47.46,47.47,47.44,47.47,8533.0,39.2792,39.2874,39.2626,39.2874,8533.0
2019-02-13 14:20:00,47.48,47.49,47.47,47.49,4310.0,39.2957,39.304,39.2874,39.304,4310.0
2019-02-13 14:25:00,47.5,47.54,47.5,47.52,7041.0,39.3123,39.3454,39.3123,39.3288,7041.0
2019-02-13 14:30:00,47.53,47.55,47.53,47.54,3550.0,39.3371,39.3536,39.3371,39.3454,3550.0
2019-02-13 14:35:00,47.54,47.54,47.51,47.53,7819.0,39.3454,39.3454,39.3205,39.3371,7819.0
2019-02-13 14:40:00,47.54,47.62,47.54,47.59,8506.0,39.3454,39.4116,39.3454,39.3867,8506.0
2019-02-13 14:45:00,47.6,47.63,47.56,47.61,39883.0,39.395,39.4199,39.3619,39.4033,39883.0
2019-02-13 14:50:00,47.62,47.67,47.62,47.65,18426.0,39.4116,39.453,39.4116,39.4364,18426.0
2019-02-13 14:55:00,47.64,47.65,47.6,47.62,14965.0,39.4281,39.4364,39.395,39.4116,14965.0
2019-02-13 15:00:00,47.62,47.65,47.59,47.59,14029.0,39.4116,39.4364,39.3867,39.3867,14029.0
2019-02-13 15:05:00,47.59,47.59,47.5,47.54,30832.0,39.3867,39.3867,39.3123,39.3454,30832.0
2019-02-13 15:10:00,47.55,47.56,47.52,47.53,17684.0,39.3536,39.3619,39.3288,39.3371,17684.0
2019-02-13 15:15:00,47.53,47.58,47.53,47.58,10917.0,39.3371,39.3785,39.3371,39.3785,10917.0
2019-02-13 15:20:00,47.58,47.58,47.57,47.57,4120.0,39.3785,39.3785,39.3702,39.3702,4120.0
2019-02-13 15:25:00,47.58,47.6,47.58,47.58,9905.0,39.3785,39.395,39.3785,39.3785,9905.0
2019-02-13 15:30:00,47.58,47.59,47.57,47.57,15068.0,39.3785,39.3867,39.3702,39.3702,15068.0
2019-02-13 15:35:00,47.57,47.65,47.57,47.65,22661.0,39.3702,39.4364,39.3702,39.4364,22661.0
2019-02-13 15:40:00,47.66,47.67,47.6,47.6,13115.0,39.4447,39.453,39.395,39.395,13115.0
2019-02-13 15:45:00,47.6,47.61,47.49,47.5,30453.0,39.395,39.4033,39.304,39.3123,30453.0
2019-02-13 15:50:00,47.49,47.49,47.39,47.43,54186.0,39.304,39.304,39.2212,39.2543,54186.0
2019-02-13 15:55:00,47.43,47.53,47.43,47.46,93640.0,39.2543,39.3371,39.2543,39.2792,93640.0
2019-02-14 09:30:00,49.05,49.66,48.78,49.62,237242.0,40.5951,41.0999,40.3716,41.0668,237242.0
2019-02-14 09:35:00,49.62,49.62,49.28,49.34,101016.0,41.0668,41.0668,40.7854,40.8351,101016.0
2019-02-14 09:40:00,49.35,49.6,49.26,49.38,95294.0,40.8434,41.0503,40.7689,40.8682,95294.0
2019-02-14 09:45:00,49.36,49.55,49.36,49.47,92397.0,40.8516,41.0089,40.8516,40.9427,92397.0
2019-02-14 09:50:00,49.46,49.67,49.43,49.48,118503.0,40.9344,41.1082,40.9096,40.951,118503.0
2019-02-14 09:55:00,49.46,49.57,49.38,49.57,54703.0,40.9344,41.0254,40.8682,41.0254,54703.0
2019-02-14 10:00:00,49.56,49.56,49.37,49.43,43424.0,41.0172,41.0172,40.8599,40.9096,43424.0
2019-02-14 10:05:00,49.44,49.45,49.11,49.11,52195.0,40.9179,40.9261,40.6447,40.6447,52195.0
2019-02-14 10:10:00,49.12,49.34,49.11,49.34,41811.0,40.653,40.8351,40.6447,40.8351,41811.0
2019-02-14 10:15:00,49.34,49.5,49.32,49.41,55121.0,40.8351,40.9675,40.8185,40.893,55121.0
2019-02-14 10:20:00,49.41,49.42,49.28,49.29,34078.0,40.893,40.9013,40.7854,40.7937,34078.0
2019-02-14 10:25:00,49.29,49.37,49.29,49.36,27988.0,40.7937,40.8599,40.7937,40.8516,27988.0
2019-02-14 10:30:00,49.36,49.49,49.32,49.48,30859.0,40.8516,40.9592,40.8185,40.951,30859.0
2019-02-14 10:35:00,49.48,49.49,49.13,49.17,54843.0,40.951,40.9592,40.6613,40.6944,54843.0
2019-02-14 10:40:00,49.17,49.3,49.17,49.17,50021.0,40.6944,40.802,40.6944,40.6944,50021.0
2019-02-14 10:45:00,49.18,49.3,49.18,49.24,28442.0,40.7027,40.802,40.7027,40.7523,28442.0
2019-02-14 10:50:00,49.24,49.27,49.16,49.16,20582.0,40.7523,40.7772,40.6861,40.6861,20582.0
2019-02-14 10:55:00,49.16,49.19,48.98,48.98,38657.0,40.6861,40.711,40.5371,40.5371,38657.0
2019-02-14 11:00:00,48.98,49.02,48.88,48.97,39456.0,40.5371,40.5703,40.4544,40.5289,39456.0
2019-02-14 11:05:00,48.96,48.98,48.89,48.97,34888.0,40.5206,40.5371,40.4627,40.5289,34888.0
2019-02-14 11:10:00,48.97,49.07,48.96,49.04,35769.0,40.5289,40.6116,40.5206,40.5868,35769.0
2019-02-14 11:15:00,49.04,49.09,49.0,49.01,18806.0,40.5868,40.6282,40.5537,40.562,18806.0
2019-02-14 11:20:00,49.01,49.04,48.98,48.99,24139.0,40.562,40.5868,40.5371,40.5454,24139.0
2019-02-14 11:25:00,48.98,48.98,48.93,48.97,42817.0,40.5371,40.5371,40.4958,40.5289,42817.0
2019-02-14 11:30:00,48.98,48.98,48.89,48.9,28368.0,40.5371,40.5371,40.4627,40.4709,28368.0
2019-02-14 11:35:00,48.9,48.9,48.84,48.88,18803.0,40.4709,40.4709,40.4213,40.4544,18803.0
2019-02-14 11:40:00,48.88,48.96,48.88,48.9,24660.0,40.4544,40.5206,40.4544,40.4709,24660.0
2019-02-14 11:45:00,48.9,48.94,48.88,48.94,11634.0,40.4709,40.504,40.4544,40.504,11634.0
2019-02-14 11:50:00,48.94,48.94,48.85,48.85,17801.0,40.504,40.504,40.4296,40.4296,17801.0
2019-02-14 11:55:00,48.86,48.89,48.81,48.81,20004.0,40.4378,40.4627,40.3965,40.3965,20004.0
2019-02-14 12:00:00,48.8,48.85,48.71,48.83,33072.0,40.3882,40.4296,40.3137,40.413,33072.0
2019-02-14 12:05:00,48.83,48.83,48.75,48.8,13663.0,40.413,40.413,40.3468,40.3882,13663.0
2019-02-14 12:10:00,48.8,48.8,48.72,48.75,7458.0,40.3882,40.3882,40.322,40.3468,7458.0
2019-02-14 12:15:00,48.75,48.88,48.72,48.88,19419.0,40.3468,40.4544,40.322,40.4544,19419.0
2019-02-14 12:20:00,48.88,48.92,48.88,48.92,17398.0,40.4544,40.4875,40.4544,40.4875,17398.0
2019-02-14 12:25:00,48.92,48.97,48.9,48.93,12507.0,40.4875,40.5289,40.4709,40.4958,12507.0
2019-02-14 12:30:00,48.92,48.94,48.89,48.92,15715.0,40.4875,40.504,40.4627,40.4875,15715.0
2019-02-14 12:35:00,48.92,48.95,48.92,48.94,18480.0,40.4875,40.5123,40.4875,40.504,18480.0
2019-02-14 12:40:00,48.94,49.02,48.94,49.0,62513.0,40.504,40.5703,40.504,40.5537,62513.0
2019-02-14 12:45:00,49.01,49.08,48.95,48.98,20021.0,40.562,40.6199,40.5123,40.5371,20021.0
2019-02-14 12:50:00,48.99,49.03,48.99,48.99,14179.0,40.5454,40.5785,40.5454,40.5454,14179.0
2019-02-14 12:55:00,48.99,49.01,48.98,48.99,10594.0,40.5454,40.562,40.5371,40.5454,10594.0
2019-02-14 13:00:00,48.99,48.99,48.9,48.93,12814.0,40.5454,40.5454,40.4709,40.4958,12814.0
2019-02-14 13:05:00,48.94,48.96,48.93,48.94,9818.0,40.504,40.5206,40.4958,40.504,9818.0
2019-02-14 13:10:00,48.93,48.93,48.89,48.9,8633.0,40.4958,40.4958,40.4627,40.4709,8633.0
2019-02-14 13:15:00,48.9,48.9,48.84,48.84,14943.0,40.4709,40.4709,40.4213,40.4213,14943.0
2019-02-14 13:20:00,48.83,48.84,48.8,48.83,11007.0,40.413,40.4213,40.3882,40.413,11007.0
2019-02-14 13:25:00,48.83,48.91,48.83,48.89,16167.0,40.413,40.4792,40.413,40.4627,16167.0
2019-02-14 13:30:00,48.89,48.92,48.89,48.9,8746.0,40.4627,40.4875,40.4627,40.4709,8746.0
2019-02-14 13:35:00,48.91,48.92,48.88,48.89,8409.0,40.4792,40.4875,40.4544,40.4627,8409.0
2019-02-14 13:40:00,48.9,48.9,48.87,48.88,7343.0,40.4709,40.4709,40.4461,40.4544,7343.0
2019-02-14 13:45:00,48.87,48.88,48.83,48.88,8619.0,40.4461,40.4544,40.413,40.4544,8619.0
2019-02-14 13:50:00,48.89,48.89,48.85,48.86,11394.0,40.4627,40.4627,40.4296,40.4378,11394.0
2019-02-14 13:55:00,48.86,48.88,48.85,48.85,3919.0,40.4378,40.4544,40.4296,40.4296,3919.0
2019-02-14 14:00:00,48.84,48.85,48.78,48.79,13426.0,40.4213,40.4296,40.3716,40.3799,13426.0
2019-02-14 14:05:00,48.8,48.86,48.8,48.86,6832.0,40.3882,40.4378,40.3882,40.4378,6832.0
2019-02-14 14:10:00,48.86,48.9,48.84,48.85,10020.0,40.4378,40.4709,40.4213,40.4296,10020.0
2019-02-14 14:15:00,48.85,48.85,48.71,48.72,32212.0,40.4296,40.4296,40.3137,40.322,32212.0
2019-02-14 14:20:00,48.72,48.78,48.65,48.73,26444.0,40.322,40.3716,40.264,40.3302,26444.0
2019-02-14 14:25:00,48.76,48.78,48.75,48.75,14202.0,40.3551,40.3716,40.3468,40.3468,14202.0
2019-02-14 14:30:00,48.75,48.76,48.67,48.67,18959.0,40.3468,40.3551,40.2806,40.2806,18959.0
2019-02-14 14:35:00,48.67,48.76,48.67,48.76,11947.0,40.2806,40.3551,40.2806,40.3551,11947.0
2019-02-14 14:40:00,48.76,48.8,48.74,48.8,15011.0,40.3551,40.3882,40.3385,40.3882,15011.0
2019-02-14 14:45:00,48.8,48.83,48.78,48.8,21398.0,40.3882,40.413,40.3716,40.3882,21398.0
2019-02-14 14:50:00,48.8,48.82,48.76,48.8,39736.0,40.3882,40.4047,40.3551,40.3882,39736.0
2019-02-14 14:55:00,48.81,48.82,48.75,48.79,39533.0,40.3965,40.4047,40.3468,40.3799,39533.0
2019-02-14 15:00:00,48.79,48.79,48.76,48.76,8776.0,40.3799,40.3799,40.3551,40.3551,8776.0
2019-02-14 15:05:00,48.76,48.89,48.76,48.78,41856.0,40.3551,40.4627,40.3551,40.3716,41856.0
2019-02-14 15:10:00,48.78,48.82,48.75,48.76,20483.0,40.3716,40.4047,40.3468,40.3551,20483.0
2019-02-14 15:15:00,48.76,48.8,48.73,48.77,30253.0,40.3551,40.3882,40.3302,40.3633,30253.0
2019-02-14 15:20:00,48.76,48.76,48.72,48.74,22976.0,40.3551,40.3551,40.322,40.3385,22976.0
2019-02-14 15:25:00,48.74,48.74,48.69,48.7,29695.0,40.3385,40.3385,40.2971,40.3054,29695.0
2019-02-14 15:30:00,48.69,48.72,48.68,48.71,37683.0,40.2971,40.322,40.2889,40.3137,37683.0
2019-02-14 15:35:00,48.7,48.71,48.66,48.69,34579.0,40.3054,40.3137,40.2723,40.2971,34579.0
2019-02-14 15:40:00,48.69,48.69,48.62,48.64,39775.0,40.2971,40.2971,40.2392,40.2558,39775.0
2019-02-14 15:45:00,48.63,48.63,48.56,48.56,48885.0,40.2475,40.2475,40.1895,40.1895,48885.0
2019-02-14 15:50:00,48.56,48.64,48.56,48.61,64732.0,40.1895,40.2558,40.1895,40.2309,64732.0
2019-02-14 15:55:00,48.6,48.6,48.35,48.4,152377.0,40.2227,40.2227,40.0157,40.0571,152377.0
2019-02-15 09:30:00,48.83,48.89,48.56,48.62,54549.0,40.413,40.4627,40.1895,40.2392,54549.0
2019-02-15 09:35:00,48.6,48.61,48.45,48.46,30941.0,40.2227,40.2309,40.0985,40.1068,30941.0
2019-02-15 09:40:00,48.45,48.65,48.45,48.57,18857.0,40.0985,40.264,40.0985,40.1978,18857.0
2019-02-15 09:45:00,48.6,48.75,48.59,48.72,26397.0,40.2227,40.3468,40.2144,40.322,26397.0
2019-02-15 09:50:00,48.72,48.72,48.55,48.57,22252.0,40.322,40.322,40.1813,40.1978,22252.0
2019-02-15 09:55:00,48.59,48.66,48.58,48.65,16463.0,40.2144,40.2723,40.2061,40.264,16463.0
2019-02-15 10:00:00,48.66,48.7,48.61,48.64,11419.0,40.2723,40.3054,40.2309,40.2558,11419.0
2019-02-15 10:05:00,48.64,48.7,48.62,48.7,16453.0,40.2558,40.3054,40.2392,40.3054,16453.0
2019-02-15 10:10:00,48.72,48.78,48.7,48.78,17146.0,40.322,40.3716,40.3054,40.3716,17146.0
2019-02-15 10:15:00,48.77,48.88,48.76,48.87,22366.0,40.3633,40.4544,40.3551,40.4461,22366.0
2019-02-15 10:20:00,48.88,49.0,48.88,48.99,42467.0,40.4544,40.5537,40.4544,40.5454,42467.0
2019-02-15 10:25:00,48.98,49.02,48.93,48.96,37293.0,40.5371,40.5703,40.4958,40.5206,37293.0
2019-02-15 10:30:00,48.97,49.01,48.93,49.01,26988.0,40.5289,40.562,40.4958,40.562,26988.0
2019-02-15 10:35:00,49.02,49.08,48.98,49.08,20081.0,40.5703,40.6199,40.5371,40.6199,20081.0
2019-02-15 10:40:00,49.08,49.08,48.93,48.93,17642.0,40.6199,40.6199,40.4958,40.4958,17642.0
2019-02-15 10:45:00,48.94,49.04,48.94,49.04,12758.0,40.504,40.5868,40.504,40.5868,12758.0
2019-02-15 10:50:00,49.02,49.02,48.92,48.92,15830.0,40.5703,40.5703,40.4875,40.4875,15830.0
2019-02-15 10:55:00,48.92,48.97,48.86,48.88,19979.0,40.4875,40.5289,40.4378,40.4544,19979.0
2019-02-15 11:00:00,48.88,48.98,48.87,48.96,20356.0,40.4544,40.5371,40.4461,40.5206,20356.0
2019-02-15 11:05:00,48.97,49.02,48.94,49.02,25376.0,40.5289,40.5703,40.504,40.5703,25376.0
2019-02-15 11:10:00,49.02,49.03,48.9,48.97,30401.0,40.5703,40.5785,40.4709,40.5289,30401.0
2019-02-15 11:15:00,48.98,49.02,48.94,48.96,26791.0,40.5371,40.5703,40.504,40.5206,26791.0
2019-02-15 11:20:00,48.95,49.01,48.89,48.96,54239.0,40.5123,40.562,40.4627,40.5206,54239.0
2019-02-15 11:25:00,48.97,49.09,48.97,49.08,30314.0,40.5289,40.6282,40.5289,40.6199,30314.0
2019-02-15 11:30:00,49.08,49.08,49.0,49.01,33025.0,40.6199,40.6199,40.5537,40.562,33025.0
2019-02-15 11:35:00,49.0,49.07,48.97,49.03,32997.0,40.5537,40.6116,40.5289,40.5785,32997.0
2019-02-15 11:40:00,49.04,49.06,49.0,49.01,11977.0,40.5868,40.6034,40.5537,40.562,11977.0
2019-02-15 11:45:00,49.02,49.07,48.99,49.07,19080.0,40.5703,40.6116,40.5454,40.6116,19080.0
2019-02-15 11:50:00,49.08,49.1,49.02,49.09,23393.0,40.6199,40.6365,40.5703,40.6282,23393.0
2019-02-15 11:55:00,49.09,49.16,49.09,49.11,28137.0,40.6282,40.6861,40.6282,40.6447,28137.0
2019-02-15 12:00:00,49.12,49.16,49.07,49.13,23126.0,40.653,40.6861,40.6116,40.6613,23126.0
2019-02-15 12:05:00,49.12,49.16,49.07,49.16,18431.0,40.653,40.6861,40.6116,40.6861,18431.0
2019-02-15 12:10:00,49.16,49.21,49.12,49.16,37691.0,40.6861,40.7275,40.653,40.6861,37691.0
2019-02-15 12:15:00,49.18,49.21,49.13,49.16,26127.0,40.7027,40.7275,40.6613,40.6861,26127.0
2019-02-15 12:20:00,49.17,49.17,49.13,49.15,18127.0,40.6944,40.6944,40.6613,40.6778,18127.0
2019-02-15 12:25:00,49.15,49.19,49.14,49.19,22438.0,40.6778,40.711,40.6696,40.711,22438.0
2019-02-15 12:30:00,49.18,49.18,49.09,49.1,11504.0,40.7027,40.7027,40.6282,40.6365,11504.0
2019-02-15 12:35:00,49.11,49.13,49.11,49.11,10206.0,40.6447,40.6613,40.6447,40.6447,10206.0
2019-02-15 12:40:00,49.11,49.11,49.07,49.09,3500.0,40.6447,40.6447,40.6116,40.6282,3500.0
2019-02-15 12:45:00,49.09,49.11,49.07,49.07,10570.0,40.6282,40.6447,40.6116,40.6116,10570.0
2019-02-15 12:50:00,49.07,49.08,49.05,49.05,16566.0,40.6116,40.6199,40.5951,40.5951,16566.0
2019-02-15 12:55:00,49.06,49.1,49.05,49.1,10968.0,40.6034,40.6365,40.5951,40.6365,10968.0
2019-02-15 13:00:00,49.08,49.12,49.07,49.11,7568.0,40.6199,40.653,40.6116,40.6447,7568.0
2019-02-15 13:05:00,49.11,49.11,49.09,49.1,5497.0,40.6447,40.6447,40.6282,40.6365,5497.0
2019-02-15 13:10:00,49.1,49.1,49.08,49.1,6453.0,40.6365,40.6365,40.6199,40.6365,6453.0
2019-02-15 13:15:00,49.09,49.11,49.07,49.11,21437.0,40.6282,40.6447,40.6116,40.6447,21437.0
2019-02-15 13:20:00,49.11,49.13,49.1,49.13,4080.0,40.6447,40.6613,40.6365,40.6613,4080.0
2019-02-15 13:25:00,49.13,49.13,49.06,49.08,9511.0,40.6613,40.6613,40.6034,40.6199,9511.0
2019-02-15 13:30:00,49.08,49.14,49.07,49.12,12684.0,40.6199,40.6696,40.6116,40.653,12684.0
2019-02-15 13:35:00,49.13,49.16,49.13,49.13,10976.0,40.6613,40.6861,40.6613,40.6613,10976.0
2019-02-15 13:40:00,49.13,49.16,49.12,49.15,10600.0,40.6613,40.6861,40.653,40.6778,10600.0
2019-02-15 13:45:00,49.16,49.18,49.16,49.18,6217.0,40.6861,40.7027,40.6861,40.7027,6217.0
2019-02-15 13:50:00,49.19,49.24,49.18,49.24,31235.0,40.711,40.7523,40.7027,40.7523,31235.0
2019-02-15 13:55:00,49.24,49.24,49.17,49.17,10904.0,40.7523,40.7523,40.6944,40.6944,10904.0
2019-02-15 14:00:00,49.17,49.22,49.17,49.22,25745.0,40.6944,40.7358,40.6944,40.7358,25745.0
2019-02-15 14:05:00,49.22,49.29,49.19,49.26,22467.0,40.7358,40.7937,40.711,40.7689,22467.0
2019-02-15 14:10:00,49.26,49.27,49.22,49.22,6100.0,40.7689,40.7772,40.7358,40.7358,6100.0
2019-02-15 14:15:00,49.21,49.31,49.21,49.31,13539.0,40.7275,40.8103,40.7275,40.8103,13539.0
2019-02-15 14:20:00,49.32,49.32,49.27,49.3,15344.0,40.8185,40.8185,40.7772,40.802,15344.0
2019-02-15 14:25:00,49.31,49.31,49.24,49.25,18982.0,40.8103,40.8103,40.7523,40.7606,18982.0
2019-02-15 14:30:00,49.26,49.27,49.22,49.24,15207.0,40.7689,40.7772,40.7358,40.7523,15207.0
2019-02-15 14:35:00,49.24,49.32,49.23,49.31,13076.0,40.7523,40.8185,40.7441,40.8103,13076.0
2019-02-15 14:40:00,49.3,49.39,49.3,49.38,36082.0,40.802,40.8765,40.802,40.8682,36082.0
2019-02-15 14:45:00,49.38,49.39,49.35,49.36,25915.0,40.8682,40.8765,40.8434,40.8516,25915.0
2019-02-15 14:50:00,49.36,49.37,49.33,49.36,24479.0,40.8516,40.8599,40.8268,40.8516,24479.0
2019-02-15 14:55:00,49.37,49.44,49.34,49.43,22491.0,40.8599,40.9179,40.8351,40.9096,22491.0
2019-02-15 15:00:00,49.42,49.42,49.4,49.42,8967.0,40.9013,40.9013,40.8848,40.9013,8967.0
2019-02-15 15:05:00,49.42,49.46,49.42,49.44,14662.0,40.9013,40.9344,40.9013,40.9179,14662.0
2019-02-15 15:10:00,49.43,49.43,49.37,49.39,7644.0,40.9096,40.9096,40.8599,40.8765,7644.0
2019-02-15 15:15:00,49.39,49.39,49.33,49.36,16563.0,40.8765,40.8765,40.8268,40.8516,16563.0
2019-02-15 15:20:00,49.36,49.41,49.36,49.41,17037.0,40.8516,40.893,40.8516,40.893,17037.0
2019-02-15 15:25:00,49.42,49.44,49.42,49.42,11264.0,40.9013,40.9179,40.9013,40.9013,11264.0
2019-02-15 15:30:00,49.42,49.43,49.38,49.42,14721.0,40.9013,40.9096,40.8682,40.9013,14721.0
2019-02-15 15:35:00,49.43,49.47,49.4,49.47,22700.0,40.9096,40.9427,40.8848,40.9427,22700.0
2019-02-15 15:40:00,49.47,49.55,49.47,49.55,38918.0,40.9427,41.0089,40.9427,41.0089,38918.0
2019-02-15 15:45:00,49.56,49.58,49.5,49.51,37895.0,41.0172,41.0337,40.9675,40.9758,37895.0
2019-02-15 15:50:00,49.5,49.51,49.43,49.43,31050.0,40.9675,40.9758,40.9096,40.9096,31050.0
2019-02-15 15:55:00,49.43,49.5,49.38,49.45,98480.0,40.9096,40.9675,40.8682,40.9261,98480.0
2019-02-19 09:30:00,49.25,49.54,49.23,49.46,30592.0,40.7606,41.0006,40.7441,40.9344,30592.0
2019-02-19 09:35:00,49.45,49.65,49.41,49.65,26534.0,40.9261,41.0917,40.893,41.0917,26534.0
2019-02-19 09:40:00,49.65,49.68,49.61,49.62,21075.0,41.0917,41.1165,41.0586,41.0668,21075.0
2019-02-19 09:45:00,49.61,49.61,49.53,49.54,28064.0,41.0586,41.0586,40.9923,41.0006,28064.0
2019-02-19 09:50:00,49.54,49.54,49.46,49.47,10900.0,41.0006,41.0006,40.9344,40.9427,10900.0
2019-02-19 09:55:00,49.46,49.49,49.36,49.42,27178.0,40.9344,40.9592,40.8516,40.9013,27178.0
2019-02-19 10:00:00,49.42,49.53,49.42,49.53,14018.0,40.9013,40.9923,40.9013,40.9923,14018.0
2019-02-19 10:05:00,49.54,49.58,49.5,49.53,14707.0,41.0006,41.0337,40.9675,40.9923,14707.0
2019-02-19 10:10:00,49.55,49.65,49.55,49.65,17054.0,41.0089,41.0917,41.0089,41.0917,17054.0
2019-02-19 10:15:00,49.65,49.65,49.6,49.64,19257.0,41.0917,41.0917,41.0503,41.0834,19257.0
2019-02-19 10:20:00,49.65,49.68,49.63,49.65,24434.0,41.0917,41.1165,41.0751,41.0917,24434.0
2019-02-19 10:25:00,49.65,49.69,49.65,49.68,20579.0,41.0917,41.1248,41.0917,41.1165,20579.0
2019-02-19 10:30:00,49.67,49.68,49.59,49.6,20967.0,41.1082,41.1165,41.042,41.0503,20967.0
2019-02-19 10:35:00,49.6,49.67,49.6,49.67,12540.0,41.0503,41.1082,41.0503,41.1082,12540.0
2019-02-19 10:40:00,49.66,49.66,49.64,49.64,9817.0,41.0999,41.0999,41.0834,41.0834,9817.0
2019-02-19 10:45:00,49.64,49.69,49.63,49.66,15751.0,41.0834,41.1248,41.0751,41.0999,15751.0
2019-02-19 10:50:00,49.67,49.67,49.64,49.67,16691.0,41.1082,41.1082,41.0834,41.1082,16691.0
2019-02-19 10:55:00,49.68,49.68,49.65,49.67,9741.0,41.1165,41.1165,41.0917,41.1082,9741.0
2019-02-19 11:00:00,49.68,49.69,49.65,49.65,14542.0,41.1165,41.1248,41.0917,41.0917,14542.0
2019-02-19 11:05:00,49.65,49.67,49.65,49.67,14984.0,41.0917,41.1082,41.0917,41.1082,14984.0
2019-02-19 11:10:00,49.67,49.67,49.6,49.61,21616.0,41.1082,41.1082,41.0503,41.0586,21616.0
2019-02-19 11:15:00,49.62,49.68,49.62,49.68,10050.0,41.0668,41.1165,41.0668,41.1165,10050.0
2019-02-19 11:20:00,49.69,49.69,49.65,49.65,7208.0,41.1248,41.1248,41.0917,41.0917,7208.0
2019-02-19 11:25:00,49.65,49.67,49.64,49.65,12655.0,41.0917,41.1082,41.0834,41.0917,12655.0
2019-02-19 11:30:00,49.66,49.66,49.64,49.65,10133.0,41.0999,41.0999,41.0834,41.0917,10133.0
2019-02-19 11:35:00,49.65,49.75,49.65,49.74,20439.0,41.0917,41.1744,41.0917,41.1661,20439.0
2019-02-19 11:40:00,49.74,49.83,49.74,49.8,22493.0,41.1661,41.2406,41.1661,41.2158,22493.0
2019-02-19 11:45:00,49.79,49.9,49.79,49.9,21818.0,41.2075,41.2986,41.2075,41.2986,21818.0
2019-02-19 11:50:00,49.9,49.91,49.88,49.9,16355.0,41.2986,41.3068,41.282,41.2986,16355.0
2019-02-19 11:55:00,49.9,49.92,49.89,49.92,8370.0,41.2986,41.3151,41.2903,41.3151,8370.0
2019-02-19 12:00:00,49.92,49.92,49.84,49.87,16056.0,41.3151,41.3151,41.2489,41.2737,16056.0
2019-02-19 12:05:00,49.87,49.87,49.82,49.82,6787.0,41.2737,41.2737,41.2324,41.2324,6787.0
2019-02-19 12:10:00,49.83,49.83,49.79,49.79,6028.0,41.2406,41.2406,41.2075,41.2075,6028.0
2019-02-19 12:15:00,49.8,49.81,49.8,49.81,1700.0,41.2158,41.2241,41.2158,41.2241,1700.0
2019-02-19 12:20:00,49.81,49.83,49.81,49.83,2003.0,41.2241,41.2406,41.2241,41.2406,2003.0
2019-02-19 12:25:00,49.83,49.87,49.83,49.87,11050.0,41.2406,41.2737,41.2406,41.2737,11050.0
2019-02-19 12:30:00,49.87,49.87,49.85,49.85,4834.0,41.2737,41.2737,41.2572,41.2572,4834.0
2019-02-19 12:35:00,49.85,49.85,49.84,49.84,9208.0,41.2572,41.2572,41.2489,41.2489,9208.0
2019-02-19 12:40:00,49.84,49.86,49.84,49.85,4694.0,41.2489,41.2655,41.2489,41.2572,4694.0
2019-02-19 12:45:00,49.85,49.9,49.85,49.88,10046.0,41.2572,41.2986,41.2572,41.282,10046.0
2019-02-19 12:50:00,49.88,49.88,49.86,49.86,5325.0,41.282,41.282,41.2655,41.2655,5325.0
2019-02-19 12:55:00,49.86,49.87,49.81,49.81,9259.0,41.2655,41.2737,41.2241,41.2241,9259.0
2019-02-19 13:00:00,49.82,49.82,49.75,49.76,14067.0,41.2324,41.2324,41.1744,41.1827,14067.0
2019-02-19 13:05:00,49.75,49.75,49.75,49.75,2300.0,41.1744,41.1744,41.1744,41.1744,2300.0
2019-02-19 13:10:00,49.76,49.76,49.76,49.76,2953.0,41.1827,41.1827,41.1827,41.1827,2953.0
2019-02-19 13:15:00,49.76,49.76,49.75,49.75,1600.0,41.1827,41.1827,41.1744,41.1744,1600.0
2019-02-19 13:20:00,49.76,49.76,49.69,49.72,22502.0,41.1827,41.1827,41.1248,41.1496,22502.0
2019-02-19 13:25:00,49.71,49.74,49.71,49.74,3641.0,41.1413,41.1661,41.1413,41.1661,3641.0
2019-02-19 13:30:00,49.73,49.73,49.67,49.68,5685.0,41.1579,41.1579,41.1082,41.1165,5685.0
2019-02-19 13:35:00,49.69,49.69,49.67,49.67,3888.0,41.1248,41.1248,41.1082,41.1082,3888.0
2019-02-19 13:40:00,49.68,49.7,49.67,49.7,5435.0,41.1165,41.133,41.1082,41.133,5435.0
2019-02-19 13:45:00,49.71,49.72,49.71,49.72,6040.0,41.1413,41.1496,41.1413,41.1496,6040.0
2019-02-19 13:50:00,49.71,49.71,49.66,49.66,6105.0,41.1413,41.1413,41.0999,41.0999,6105.0
2019-02-19 13:55:00,49.67,49.71,49.67,49.71,5213.0,41.1082,41.1413,41.1082,41.1413,5213.0
2019-02-19 14:00:00,49.71,49.72,49.71,49.72,3400.0,41.1413,41.1496,41.1413,41.1496,3400.0
2019-02-19 14:05:00,49.72,49.76,49.72,49.76,9598.0,41.1496,41.1827,41.1496,41.1827,9598.0
2019-02-19 14:10:00,49.76,49.76,49.75,49.76,5093.0,41.1827,41.1827,41.1744,41.1827,5093.0
2019-02-19 14:15:00,49.76,49.76,49.71,49.72,6282.0,41.1827,41.1827,41.1413,41.1496,6282.0
2019-02-19 14:20:00,49.72,49.75,49.71,49.75,5285.0,41.1496,41.1744,41.1413,41.1744,5285.0
2019-02-19 14:25:00,49.75,49.76,49.73,49.73,8437.0,41.1744,41.1827,41.1579,41.1579,8437.0
2019-02-19 14:30:00,49.74,49.76,49.74,49.74,8703.0,41.1661,41.1827,41.1661,41.1661,8703.0
2019-02-19 14:35:00,49.74,49.74,49.7,49.72,13497.0,41.1661,41.1661,41.133,41.1496,13497.0
2019-02-19 14:40:00,49.72,49.77,49.72,49.77,8294.0,41.1496,41.191,41.1496,41.191,8294.0
2019-02-19 14:45:00,49.76,49.83,49.76,49.83,14755.0,41.1827,41.2406,41.1827,41.2406,14755.0
2019-02-19 14:50:00,49.83,49.83,49.82,49.83,6183.0,41.2406,41.2406,41.2324,41.2406,6183.0
2019-02-19 14:55:00,49.83,49.83,49.8,49.8,8292.0,41.2406,41.2406,41.2158,41.2158,8292.0
2019-02-19 15:00:00,49.8,49.8,49.72,49.72,9965.0,41.2158,41.2158,41.1496,41.1496,9965.0
2019-02-19 15:05:00,49.73,49.76,49.73,49.75,11172.0,41.1579,41.1827,41.1579,41.1744,11172.0
2019-02-19 15:10:00,49.76,49.76,49.74,49.76,6425.0,41.1827,41.1827,41.1661,41.1827,6425.0
2019-02-19 15:15:00,49.76,49.76,49.74,49.76,12526.0,41.1827,41.1827,41.1661,41.1827,12526.0
2019-02-19 15:20:00,49.76,49.76,49.74,49.74,9863.0,41.1827,41.1827,41.1661,41.1661,9863.0
2019-02-19 15:25:00,49.74,49.74,49.7,49.71,15713.0,41.1661,41.1661,41.133,41.1413,15713.0
2019-02-19 15:30:00,49.7,49.74,49.69,49.72,12464.0,41.133,41.1661,41.1248,41.1496,12464.0
2019-02-19 15:35:00,49.73,49.76,49.72,49.72,17101.0,41.1579,41.1827,41.1496,41.1496,17101.0
2019-02-19 15:40:00,49.72,49.76,49.7,49.74,23771.0,41.1496,41.1827,41.133,41.1661,23771.0
2019-02-19 15:45:00,49.74,49.74,49.68,49.68,18282.0,41.1661,41.1661,41.1165,41.1165,18282.0
2019-02-19 15:50:00,49.67,49.72,49.67,49.69,28120.0,41.1082,41.1496,41.1082,41.1248,28120.0
2019-02-19 15:55:00,49.69,49.69,49.62,49.66,64157.0,41.1248,41.1248,41.0668,41.0999,64157.0
2019-02-20 09:30:00,49.73,49.75,49.63,49.67,16050.0,41.1579,41.1744,41.0751,41.1082,16050.0
2019-02-20 09:35:00,49.65,49.68,49.55,49.55,19001.0,41.0917,41.1165,41.0089,41.0089,19001.0
2019-02-20 09:40:00,49.56,49.6,49.53,49.55,12790.0,41.0172,41.0503,40.9923,41.0089,12790.0
2019-02-20 09:45:00,49.55,49.55,49.47,49.51,19942.0,41.0089,41.0089,40.9427,40.9758,19942.0
2019-02-20 09:50:00,49.51,49.57,49.51,49.55,9945.0,40.9758,41.0254,40.9758,41.0089,9945.0
2019-02-20 09:55:00,49.55,49.6,49.54,49.58,8290.0,41.0089,41.0503,41.0006,41.0337,8290.0
2019-02-20 10:00:00,49.58,49.62,49.56,49.59,14312.0,41.0337,41.0668,41.0172,41.042,14312.0
2019-02-20 10:05:00,49.56,49.6,49.56,49.58,7200.0,41.0172,41.0503,41.0172,41.0337,7200.0
2019-02-20 10:10:00,49.57,49.58,49.53,49.55,10776.0,41.0254,41.0337,40.9923,41.0089,10776.0
2019-02-20 10:15:00,49.54,49.59,49.54,49.58,10471.0,41.0006,41.042,41.0006,41.0337,10471.0
2019-02-20 10:20:00,49.57,49.57,49.52,49.52,5965.0,41.0254,41.0254,40.9841,40.9841,5965.0
2019-02-20 10:25:00,49.51,49.57,49.51,49.57,8361.0,40.9758,41.0254,40.9758,41.0254,8361.0
2019-02-20 10:30:00,49.58,49.65,49.58,49.64,13969.0,41.0337,41.0917,41.0337,41.0834,13969.0
2019-02-20 10:35:00,49.63,49.66,49.62,49.63,11940.0,41.0751,41.0999,41.0668,41.0751,11940.0
2019-02-20 10:40:00,49.63,49.66,49.6,49.65,14681.0,41.0751,41.0999,41.0503,41.0917,14681.0
2019-02-20 10:45:00,49.65,49.65,49.59,49.6,10960.0,41.0917,41.0917,41.042,41.0503,10960.0
2019-02-20 10:50:00,49.61,49.62,49.59,49.62,7594.0,41.0586,41.0668,41.042,41.0668,7594.0
2019-02-20 10:55:00,49.62,49.63,49.6,49.6,5919.0,41.0668,41.0751,41.0503,41.0503,5919.0
2019-02-20 11:00:00,49.6,49.63,49.6,49.62,8131.0,41.0503,41.0751,41.0503,41.0668,8131.0
2019-02-20 11:05:00,49.63,49.64,49.63,49.64,4238.0,41.0751,41.0834,41.0751,41.0834,4238.0
2019-02-20 11:10:00,49.65,49.65,49.6,49.6,5128.0,41.0917,41.0917,41.0503,41.0503,5128.0
2019-02-20 11:15:00,49.6,49.62,49.58,49.61,19703.0,41.0503,41.0668,41.0337,41.0586,19703.0
2019-02-20 11:20:00,49.6,49.6,49.55,49.58,16588.0,41.0503,41.0503,41.0089,41.0337,16588.0
2019-02-20 11:25:00,49.58,49.58,49.53,49.54,11536.0,41.0337,41.0337,40.9923,41.0006,11536.0
2019-02-20 11:30:00,49.53,49.53,49.48,49.52,18965.0,40.9923,40.9923,40.951,40.9841,18965.0
2019-02-20 11:35:00,49.52,49.52,49.47,49.5,13587.0,40.9841,40.9841,40.9427,40.9675,13587.0
2019-02-20 11:40:00,49.49,49.56,49.49,49.56,11184.0,40.9592,41.0172,40.9592,41.0172,11184.0
2019-02-20 11:45:00,49.55,49.55,49.53,49.55,6895.0,41.0089,41.0089,40.9923,41.0089,6895.0
2019-02-20 11:50:00,49.55,49.57,49.55,49.56,5962.0,41.0089,41.0254,41.0089,41.0172,5962.0
2019-02-20 11:55:00,49.55,49.56,49.53,49.54,5332.0,41.0089,41.0172,40.9923,41.0006,5332.0
2019-02-20 12:00:00,49.55,49.59,49.55,49.59,9777.0,41.0089,41.042,41.0089,41.042,9777.0
2019-02-20 12:05:00,49.58,49.58,49.44,49.52,26759.0,41.0337,41.0337,40.9179,40.9841,26759.0
2019-02-20 12:10:00,49.53,49.58,49.53,49.57,8765.0,40.9923,41.0337,40.9923,41.0254,8765.0
2019-02-20 12:15:00,49.56,49.56,49.53,49.54,3783.0,41.0172,41.0172,40.9923,41.0006,3783.0
2019-02-20 12:20:00,49.54,49.54,49.48,49.49,12945.0,41.0006,41.0006,40.951,40.9592,12945.0
2019-02-20 12:25:00,49.49,49.49,49.46,49.47,31462.0,40.9592,40.9592,40.9344,40.9427,31462.0
2019-02-20 12:30:00,49.47,49.49,49.44,49.45,7093.0,40.9427,40.9592,40.9179,40.9261,7093.0
2019-02-20 12:35:00,49.45,49.48,49.44,49.48,9296.0,40.9261,40.951,40.9179,40.951,9296.0
2019-02-20 12:40:00,49.48,49.53,49.48,49.51,12601.0,40.951,40.9923,40.951,40.9758,12601.0
2019-02-20 12:45:00,49.51,49.53,49.49,49.49,7449.0,40.9758,40.9923,40.9592,40.9592,7449.0
2019-02-20 12:50:00,49.48,49.48,49.41,49.41,6800.0,40.951,40.951,40.893,40.893,6800.0
2019-02-20 12:55:00,49.4,49.45,49.39,49.45,6319.0,40.8848,40.9261,40.8765,40.9261,6319.0
2019-02-20 13:00:00,49.44,49.47,49.44,49.46,8086.0,40.9179,40.9427,40.9179,40.9344,8086.0
2019-02-20 13:05:00,49.47,49.48,49.46,49.48,3220.0,40.9427,40.951,40.9344,40.951,3220.0
2019-02-20 13:10:00,49.48,49.51,49.48,49.51,6956.0,40.951,40.9758,40.951,40.9758,6956.0
2019-02-20 13:15:00,49.52,49.52,49.49,49.51,6167.0,40.9841,40.9841,40.9592,40.9758,6167.0
2019-02-20 13:20:00,49.52,49.53,49.52,49.53,2100.0,40.9841,40.9923,40.9841,40.9923,2100.0
2019-02-20 13:25:00,49.53,49.6,49.53,49.6,7343.0,40.9923,41.0503,40.9923,41.0503,7343.0
2019-02-20 13:30:00,49.59,49.63,49.59,49.59,8583.0,41.042,41.0751,41.042,41.042,8583.0
2019-02-20 13:35:00,49.59,49.59,49.56,49.57,5706.0,41.042,41.042,41.0172,41.0254,5706.0
2019-02-20 13:40:00,49.57,49.6,49.57,49.6,5363.0,41.0254,41.0503,41.0254,41.0503,5363.0
2019-02-20 13:45:00,49.6,49.6,49.6,49.6,5646.0,41.0503,41.0503,41.0503,41.0503,5646.0
2019-02-20 13:50:00,49.6,49.63,49.58,49.63,20535.0,41.0503,41.0751,41.0337,41.0751,20535.0
2019-02-20 13:55:00,49.64,49.64,49.6,49.6,7847.0,41.0834,41.0834,41.0503,41.0503,7847.0
2019-02-20 14:00:00,49.6,49.62,49.49,49.56,21733.0,41.0503,41.0668,40.9592,41.0172,21733.0
2019-02-20 14:05:00,49.56,49.74,49.55,49.58,25118.0,41.0172,41.1661,41.0089,41.0337,25118.0
2019-02-20 14:10:00,49.58,49.6,49.43,49.52,20568.0,41.0337,41.0503,40.9096,40.9841,20568.0
2019-02-20 14:15:00,49.52,49.52,49.42,49.44,11999.0,40.9841,40.9841,40.9013,40.9179,11999.0
2019-02-20 14:20:00,49.45,49.45,49.35,49.42,10695.0,40.9261,40.9261,40.8434,40.9013,10695.0
2019-02-20 14:25:00,49.42,49.48,49.42,49.48,6982.0,40.9013,40.951,40.9013,40.951,6982.0
2019-02-20 14:30:00,49.48,49.61,49.48,49.57,21731.0,40.951,41.0586,40.951,41.0254,21731.0
2019-02-20 14:35:00,49.58,49.62,49.56,49.58,6286.0,41.0337,41.0668,41.0172,41.0337,6286.0
2019-02-20 14:40:00,49.58,49.61,49.55,49.6,9263.0,41.0337,41.0586,41.0089,41.0503,9263.0
2019-02-20 14:45:00,49.61,49.65,49.58,49.64,10267.0,41.0586,41.0917,41.0337,41.0834,10267.0
2019-02-20 14:50:00,49.64,49.69,49.63,49.65,14635.0,41.0834,41.1248,41.0751,41.0917,14635.0
2019-02-20 14:55:00,49.63,49.63,49.61,49.61,4171.0,41.0751,41.0751,41.0586,41.0586,4171.0
2019-02-20 15:00:00,49.61,49.62,49.57,49.61,8390.0,41.0586,41.0668,41.0254,41.0586,8390.0
2019-02-20 15:05:00,49.61,49.61,49.58,49.6,8588.0,41.0586,41.0586,41.0337,41.0503,8588.0
2019-02-20 15:10:00,49.61,49.65,49.58,49.58,17022.0,41.0586,41.0917,41.0337,41.0337,17022.0
2019-02-20 15:15:00,49.58,49.62,49.58,49.62,4700.0,41.0337,41.0668,41.0337,41.0668,4700.0
2019-02-20 15:20:00,49.62,49.62,49.59,49.6,8727.0,41.0668,41.0668,41.042,41.0503,8727.0
2019-02-20 15:25:00,49.6,49.6,49.55,49.56,6547.0,41.0503,41.0503,41.0089,41.0172,6547.0
2019-02-20 15:30:00,49.56,49.57,49.53,49.56,16642.0,41.0172,41.0254,40.9923,41.0172,16642.0
2019-02-20 15:35:00,49.56,49.56,49.53,49.56,10933.0,41.0172,41.0172,40.9923,41.0172,10933.0
2019-02-20 15:40:00,49.56,49.64,49.56,49.63,11705.0,41.0172,41.0834,41.0172,41.0751,11705.0
2019-02-20 15:45:00,49.62,49.62,49.52,49.54,18639.0,41.0668,41.0668,40.9841,41.0006,18639.0
2019-02-20 15:50:00,49.54,49.58,49.52,49.58,35296.0,41.0006,41.0337,40.9841,41.0337,35296.0
2019-02-20 15:55:00,49.57,49.63,49.53,49.63,40490.0,41.0254,41.0751,40.9923,41.0751,40490.0
2019-02-21 09:30:00,49.54,49.71,49.51,49.6,22946.0,41.0006,41.1413,40.9758,41.0503,22946.0
2019-02-21 09:35:00,49.6,49.66,49.57,49.57,16201.0,41.0503,41.0999,41.0254,41.0254,16201.0
2019-02-21 09:40:00,49.57,49.59,49.48,49.51,22491.0,41.0254,41.042,40.951,40.9758,22491.0
2019-02-21 09:45:00,49.51,49.59,49.44,49.46,44260.0,40.9758,41.042,40.9179,40.9344,44260.0
2019-02-21 09:50:00,49.46,49.51,49.46,49.46,19593.0,40.9344,40.9758,40.9344,40.9344,19593.0
2019-02-21 09:55:00,49.46,49.47,49.42,49.43,17886.0,40.9344,40.9427,40.9013,40.9096,17886.0
2019-02-21 10:00:00,49.42,49.42,49.32,49.38,17634.0,40.9013,40.9013,40.8185,40.8682,17634.0
2019-02-21 10:05:00,49.38,49.4,49.32,49.34,7674.0,40.8682,40.8848,40.8185,40.8351,7674.0
2019-02-21 10:10:00,49.36,49.38,49.32,49.38,9322.0,40.8516,40.8682,40.8185,40.8682,9322.0
2019-02-21 10:15:00,49.37,49.46,49.36,49.4,10421.0,40.8599,40.9344,40.8516,40.8848,10421.0
2019-02-21 10:20:00,49.41,49.43,49.34,49.35,18015.0,40.893,40.9096,40.8351,40.8434,18015.0
2019-02-21 10:25:00,49.35,49.35,49.2,49.24,26511.0,40.8434,40.8434,40.7192,40.7523,26511.0
2019-02-21 10:30:00,49.24,49.29,49.23,49.28,9381.0,40.7523,40.7937,40.7441,40.7854,9381.0
2019-02-21 10:35:00,49.28,49.28,49.22,49.27,13200.0,40.7854,40.7854,40.7358,40.7772,13200.0
2019-02-21 10:40:00,49.27,49.31,49.23,49.31,8042.0,40.7772,40.8103,40.7441,40.8103,8042.0
2019-02-21 10:45:00,49.32,49.35,49.27,49.29,8306.0,40.8185,40.8434,40.7772,40.7937,8306.0
2019-02-21 10:50:00,49.28,49.32,49.23,49.32,13130.0,40.7854,40.8185,40.7441,40.8185,13130.0
2019-02-21 10:55:00,49.33,49.34,49.25,49.25,12978.0,40.8268,40.8351,40.7606,40.7606,12978.0
2019-02-21 11:00:00,49.26,49.36,49.24,49.36,16858.0,40.7689,40.8516,40.7523,40.8516,16858.0
2019-02-21 11:05:00,49.38,49.42,49.36,49.39,12845.0,40.8682,40.9013,40.8516,40.8765,12845.0
2019-02-21 11:10:00,49.39,49.4,49.34,49.34,9888.0,40.8765,40.8848,40.8351,40.8351,9888.0
2019-02-21 11:15:00,49.35,49.37,49.32,49.32,5405.0,40.8434,40.8599,40.8185,40.8185,5405.0
2019-02-21 11:20:00,49.35,49.35,49.3,49.33,7749.0,40.8434,40.8434,40.802,40.8268,7749.0
2019-02-21 11:25:00,49.33,49.34,49.31,49.33,7344.0,40.8268,40.8351,40.8103,40.8268,7344.0
2019-02-21 11:30:00,49.33,49.38,49.33,49.38,5639.0,40.8268,40.8682,40.8268,40.8682,5639.0
2019-02-21 11:35:00,49.38,49.4,49.37,49.39,4043.0,40.8682,40.8848,40.8599,40.8765,4043.0
2019-02-21 11:40:00,49.39,49.42,49.39,49.39,5428.0,40.8765,40.9013,40.8765,40.8765,5428.0
2019-02-21 11:45:00,49.38,49.38,49.35,49.38,7728.0,40.8682,40.8682,40.8434,40.8682,7728.0
2019-02-21 11:50:00,49.37,49.44,49.35,49.4,18555.0,40.8599,40.9179,40.8434,40.8848,18555.0
2019-02-21 11:55:00,49.4,49.49,49.4,49.44,12003.0,40.8848,40.9592,40.8848,40.9179,12003.0
2019-02-21 12:00:00,49.45,49.46,49.42,49.44,18317.0,40.9261,40.9344,40.9013,40.9179,18317.0
2019-02-21 12:05:00,49.45,49.48,49.45,49.47,5501.0,40.9261,40.951,40.9261,40.9427,5501.0
2019-02-21 12:10:00,49.47,49.49,49.46,49.46,5882.0,40.9427,40.9592,40.9344,40.9344,5882.0
2019-02-21 12:15:00,49.45,49.47,49.44,49.46,7193.0,40.9261,40.9427,40.9179,40.9344,7193.0
2019-02-21 12:20:00,49.46,49.5,49.46,49.49,9612.0,40.9344,40.9675,40.9344,40.9592,9612.0
2019-02-21 12:25:00,49.49,49.51,49.48,49.5,4100.0,40.9592,40.9758,40.951,40.9675,4100.0
2019-02-21 12:30:00,49.51,49.55,49.49,49.52,14495.0,40.9758,41.0089,40.9592,40.9841,14495.0
2019-02-21 12:35:00,49.52,49.53,49.5,49.5,4950.0,40.9841,40.9923,40.9675,40.9675,4950.0
2019-02-21 12:40:00,49.51,49.53,49.51,49.51,5987.0,40.9758,40.9923,40.9758,40.9758,5987.0
2019-02-21 12:45:00,49.51,49.52,49.5,49.5,2621.0,40.9758,40.9841,40.9675,40.9675,2621.0
2019-02-21 12:50:00,49.51,49.53,49.49,49.53,9926.0,40.9758,40.9923,40.9592,40.9923,9926.0
2019-02-21 12:55:00,49.53,49.57,49.53,49.57,9834.0,40.9923,41.0254,40.9923,41.0254,9834.0
2019-02-21 13:00:00,49.58,49.61,49.56,49.61,9570.0,41.0337,41.0586,41.0172,41.0586,9570.0
2019-02-21 13:05:00,49.62,49.62,49.59,49.6,3792.0,41.0668,41.0668,41.042,41.0503,3792.0
2019-02-21 13:10:00,49.59,49.59,49.56,49.56,6877.0,41.042,41.042,41.0172,41.0172,6877.0
2019-02-21 13:15:00,49.55,49.55,49.52,49.54,4481.0,41.0089,41.0089,40.9841,41.0006,4481.0
2019-02-21 13:20:00,49.53,49.53,49.52,49.52,2360.0,40.9923,40.9923,40.9841,40.9841,2360.0
2019-02-21 13:25:00,49.52,49.52,49.51,49.51,6600.0,40.9841,40.9841,40.9758,40.9758,6600.0
2019-02-21 13:30:00,49.51,49.51,49.48,49.5,5553.0,40.9758,40.9758,40.951,40.9675,5553.0
2019-02-21 13:35:00,49.51,49.51,49.47,49.47,5710.0,40.9758,40.9758,40.9427,40.9427,5710.0
2019-02-21 13:40:00,49.48,49.53,49.48,49.52,9096.0,40.951,40.9923,40.951,40.9841,9096.0
2019-02-21 13:45:00,49.53,49.53,49.51,49.51,4626.0,40.9923,40.9923,40.9758,40.9758,4626.0
2019-02-21 13:50:00,49.52,49.53,49.52,49.52,5020.0,40.9841,40.9923,40.9841,40.9841,5020.0
2019-02-21 13:55:00,49.52,49.53,49.52,49.52,5090.0,40.9841,40.9923,40.9841,40.9841,5090.0
2019-02-21 14:00:00,49.52,49.53,49.49,49.49,8458.0,40.9841,40.9923,40.9592,40.9592,8458.0
2019-02-21 14:05:00,49.5,49.5,49.49,49.5,3200.0,40.9675,40.9675,40.9592,40.9675,3200.0
2019-02-21 14:10:00,49.49,49.5,49.47,49.47,7876.0,40.9592,40.9675,40.9427,40.9427,7876.0
2019-02-21 14:15:00,49.46,49.46,49.43,49.45,9075.0,40.9344,40.9344,40.9096,40.9261,9075.0
2019-02-21 14:20:00,49.45,49.47,49.42,49.42,17406.0,40.9261,40.9427,40.9013,40.9013,17406.0
2019-02-21 14:25:00,49.41,49.42,49.38,49.42,9999.0,40.893,40.9013,40.8682,40.9013,9999.0
2019-02-21 14:30:00,49.42,49.44,49.42,49.42,3200.0,40.9013,40.9179,40.9013,40.9013,3200.0
2019-02-21 14:35:00,49.41,49.43,49.41,49.42,6146.0,40.893,40.9096,40.893,40.9013,6146.0
2019-02-21 14:40:00,49.42,49.43,49.4,49.41,6088.0,40.9013,40.9096,40.8848,40.893,6088.0
2019-02-21 14:45:00,49.41,49.41,49.3,49.32,17798.0,40.893,40.893,40.802,40.8185,17798.0
2019-02-21 14:50:00,49.33,49.33,49.27,49.28,10621.0,40.8268,40.8268,40.7772,40.7854,10621.0
2019-02-21 14:55:00,49.28,49.28,49.27,49.28,4151.0,40.7854,40.7854,40.7772,40.7854,4151.0
2019-02-21 15:00:00,49.28,49.32,49.27,49.3,7787.0,40.7854,40.8185,40.7772,40.802,7787.0
2019-02-21 15:05:00,49.3,49.32,49.3,49.31,3900.0,40.802,40.8185,40.802,40.8103,3900.0
2019-02-21 15:10:00,49.3,49.31,49.28,49.31,3616.0,40.802,40.8103,40.7854,40.8103,3616.0
2019-02-21 15:15:00,49.31,49.33,49.29,49.3,7768.0,40.8103,40.8268,40.7937,40.802,7768.0
2019-02-21 15:20:00,49.29,49.31,49.26,49.26,7471.0,40.7937,40.8103,40.7689,40.7689,7471.0
2019-02-21 15:25:00,49.26,49.26,49.26,49.26,1764.0,40.7689,40.7689,40.7689,40.7689,1764.0
2019-02-21 15:30:00,49.26,49.27,49.21,49.24,16101.0,40.7689,40.7772,40.7275,40.7523,16101.0
2019-02-21 15:35:00,49.23,49.27,49.23,49.27,8954.0,40.7441,40.7772,40.7441,40.7772,8954.0
2019-02-21 15:40:00,49.27,49.28,49.25,49.27,7853.0,40.7772,40.7854,40.7606,40.7772,7853.0
2019-02-21 15:45:00,49.28,49.32,49.28,49.31,13100.0,40.7854,40.8185,40.7854,40.8103,13100.0
2019-02-21 15:50:00,49.32,49.32,49.28,49.29,17846.0,40.8185,40.8185,40.7854,40.7937,17846.0
2019-02-21 15:55:00,49.3,49.4,49.3,49.39,48834.0,40.802,40.8848,40.802,40.8765,48834.0
2019-02-22 09:30:00,49.68,49.74,49.59,49.63,24341.0,41.1165,41.1661,41.042,41.0751,24341.0
2019-02-22 09:35:00,49.61,49.69,49.61,49.64,10070.0,41.0586,41.1248,41.0586,41.0834,10070.0
2019-02-22 09:40:00,49.63,49.7,49.63,49.7,10897.0,41.0751,41.133,41.0751,41.133,10897.0
2019-02-22 09:45:00,49.71,49.82,49.71,49.8,30853.0,41.1413,41.2324,41.1413,41.2158,30853.0
2019-02-22 09:50:00,49.8,49.83,49.77,49.83,19834.0,41.2158,41.2406,41.191,41.2406,19834.0
2019-02-22 09:55:00,49.83,49.96,49.81,49.94,44959.0,41.2406,41.3482,41.2241,41.3317,44959.0
2019-02-22 10:00:00,49.95,50.0,49.94,49.94,39591.0,41.3399,41.3813,41.3317,41.3317,39591.0
2019-02-22 10:05:00,49.95,50.0,49.94,49.98,23845.0,41.3399,41.3813,41.3317,41.3648,23845.0
2019-02-22 10:10:00,49.98,49.99,49.97,49.97,21479.0,41.3648,41.3731,41.3565,41.3565,21479.0
2019-02-22 10:15:00,49.97,50.05,49.94,49.97,161100.0,41.3565,41.4227,41.3317,41.3565,161100.0
2019-02-22 10:20:00,49.97,49.99,49.95,49.96,10263.0,41.3565,41.3731,41.3399,41.3482,10263.0
2019-02-22 10:25:00,49.95,49.95,49.91,49.95,15082.0,41.3399,41.3399,41.3068,41.3399,15082.0
2019-02-22 10:30:00,49.96,50.03,49.96,50.01,16134.0,41.3482,41.4062,41.3482,41.3896,16134.0
2019-02-22 10:35:00,50.0,50.06,49.96,50.06,19123.0,41.3813,41.431,41.3482,41.431,19123.0
2019-02-22 10:40:00,50.06,50.1,50.03,50.09,31451.0,41.431,41.4641,41.4062,41.4558,31451.0
2019-02-22 10:45:00,50.1,50.12,50.05,50.11,17059.0,41.4641,41.4806,41.4227,41.4724,17059.0
2019-02-22 10:50:00,50.1,50.14,50.07,50.12,16894.0,41.4641,41.4972,41.4393,41.4806,16894.0
2019-02-22 10:55:00,50.13,50.16,50.08,50.08,20547.0,41.4889,41.5137,41.4475,41.4475,20547.0
2019-02-22 11:00:00,50.09,50.11,50.08,50.09,8352.0,41.4558,41.4724,41.4475,41.4558,8352.0
2019-02-22 11:05:00,50.1,50.1,50.05,50.06,11716.0,41.4641,41.4641,41.4227,41.431,11716.0
2019-02-22 11:10:00,50.06,50.09,50.06,50.09,9058.0,41.431,41.4558,41.431,41.4558,9058.0
2019-02-22 11:15:00,50.1,50.19,50.1,50.19,30715.0,41.4641,41.5386,41.4641,41.5386,30715.0
2019-02-22 11:20:00,50.18,50.19,50.16,50.18,13167.0,41.5303,41.5386,41.5137,41.5303,13167.0
2019-02-22 11:25:00,50.18,50.19,50.16,50.17,13998.0,41.5303,41.5386,41.5137,41.522,13998.0
2019-02-22 11:30:00,50.17,50.18,50.15,50.18,16965.0,41.522,41.5303,41.5055,41.5303,16965.0
2019-02-22 11:35:00,50.19,50.21,50.18,50.2,30741.0,41.5386,41.5551,41.5303,41.5469,30741.0
2019-02-22 11:40:00,50.21,50.21,50.1,50.14,17720.0,41.5551,41.5551,41.4641,41.4972,17720.0
2019-02-22 11:45:00,50.13,50.14,50.12,50.13,10340.0,41.4889,41.4972,41.4806,41.4889,10340.0
2019-02-22 11:50:00,50.13,50.13,50.08,50.09,19555.0,41.4889,41.4889,41.4475,41.4558,19555.0
2019-02-22 11:55:00,50.1,50.17,50.1,50.14,8045.0,41.4641,41.522,41.4641,41.4972,8045.0
2019-02-22 12:00:00,50.13,50.18,50.11,50.17,34066.0,41.4889,41.5303,41.4724,41.522,34066.0
2019-02-22 12:05:00,50.17,50.17,50.15,50.16,7662.0,41.522,41.522,41.5055,41.5137,7662.0
2019-02-22 12:10:00,50.15,50.15,50.13,50.15,4784.0,41.5055,41.5055,41.4889,41.5055,4784.0
2019-02-22 12:15:00,50.14,50.15,50.1,50.1,10406.0,41.4972,41.5055,41.4641,41.4641,10406.0
2019-02-22 12:20:00,50.09,50.11,50.06,50.07,9951.0,41.4558,41.4724,41.431,41.4393,9951.0
2019-02-22 12:25:00,50.08,50.1,50.08,50.08,5471.0,41.4475,41.4641,41.4475,41.4475,5471.0
2019-02-22 12:30:00,50.09,50.11,50.09,50.11,7372.0,41.4558,41.4724,41.4558,41.4724,7372.0
2019-02-22 12:35:00,50.1,50.11,50.09,50.1,7005.0,41.4641,41.4724,41.4558,41.4641,7005.0
2019-02-22 12:40:00,50.1,50.1,50.07,50.1,3545.0,41.4641,41.4641,41.4393,41.4641,3545.0
2019-02-22 12:45:00,50.11,50.13,50.1,50.12,9172.0,41.4724,41.4889,41.4641,41.4806,9172.0
2019-02-22 12:50:00,50.12,50.13,50.12,50.13,12250.0,41.4806,41.4889,41.4806,41.4889,12250.0
2019-02-22 12:55:00,50.13,50.14,50.12,50.13,7460.0,41.4889,41.4972,41.4806,41.4889,7460.0
2019-02-22 13:00:00,50.12,50.12,50.08,50.08,5180.0,41.4806,41.4806,41.4475,41.4475,5180.0
2019-02-22 13:05:00,50.08,50.09,50.07,50.08,2921.0,41.4475,41.4558,41.4393,41.4475,2921.0
2019-02-22 13:10:00,50.06,50.06,50.04,50.05,5400.0,41.431,41.431,41.4144,41.4227,5400.0
2019-02-22 13:15:00,50.04,50.09,50.04,50.08,9553.0,41.4144,41.4558,41.4144,41.4475,9553.0
2019-02-22 13:20:00,50.07,50.1,50.07,50.09,4748.0,41.4393,41.4641,41.4393,41.4558,4748.0
2019-02-22 13:25:00,50.09,50.09,50.08,50.09,2683.0,41.4558,41.4558,41.4475,41.4558,2683.0
2019-02-22 13:30:00,50.1,50.11,50.09,50.09,4675.0,41.4641,41.4724,41.4558,41.4558,4675.0
2019-02-22 13:35:00,50.08,50.09,50.06,50.07,13526.0,41.4475,41.4558,41.431,41.4393,13526.0
2019-02-22 13:40:00,50.06,50.07,50.04,50.04,5188.0,41.431,41.4393,41.4144,41.4144,5188.0
2019-02-22 13:45:00,50.04,50.07,50.04,50.07,5003.0,41.4144,41.4393,41.4144,41.4393,5003.0
2019-02-22 13:50:00,50.06,50.08,50.06,50.07,6595.0,41.431,41.4475,41.431,41.4393,6595.0
2019-02-22 13:55:00,50.08,50.1,50.08,50.08,11638.0,41.4475,41.4641,41.4475,41.4475,11638.0
2019-02-22 14:00:00,50.08,50.11,50.07,50.1,6803.0,41.4475,41.4724,41.4393,41.4641,6803.0
2019-02-22 14:05:00,50.1,50.14,50.1,50.14,6752.0,41.4641,41.4972,41.4641,41.4972,6752.0
2019-02-22 14:10:00,50.14,50.16,50.12,50.12,12125.0,41.4972,41.5137,41.4806,41.4806,12125.0
2019-02-22 14:15:00,50.13,50.14,50.09,50.09,12332.0,41.4889,41.4972,41.4558,41.4558,12332.0
2019-02-22 14:20:00,50.08,50.13,50.08,50.13,9425.0,41.4475,41.4889,41.4475,41.4889,9425.0
2019-02-22 14:25:00,50.12,50.12,50.06,50.06,3693.0,41.4806,41.4806,41.431,41.431,3693.0
2019-02-22 14:30:00,50.06,50.07,50.04,50.04,8740.0,41.431,41.4393,41.4144,41.4144,8740.0
2019-02-22 14:35:00,50.03,50.03,49.93,49.95,24436.0,41.4062,41.4062,41.3234,41.3399,24436.0
2019-02-22 14:40:00,49.94,49.95,49.9,49.92,18334.0,41.3317,41.3399,41.2986,41.3151,18334.0
2019-02-22 14:45:00,49.92,49.95,49.9,49.93,13982.0,41.3151,41.3399,41.2986,41.3234,13982.0
2019-02-22 14:50:00,49.94,49.97,49.9,49.92,17401.0,41.3317,41.3565,41.2986,41.3151,17401.0
2019-02-22 14:55:00,49.93,49.95,49.91,49.92,10000.0,41.3234,41.3399,41.3068,41.3151,10000.0
2019-02-22 15:00:00,49.91,49.97,49.9,49.97,15761.0,41.3068,41.3565,41.2986,41.3565,15761.0
2019-02-22 15:05:00,49.97,49.97,49.93,49.96,8518.0,41.3565,41.3565,41.3234,41.3482,8518.0
2019-02-22 15:10:00,49.97,49.98,49.96,49.98,4086.0,41.3565,41.3648,41.3482,41.3648,4086.0
2019-02-22 15:15:00,49.97,49.98,49.96,49.98,9262.0,41.3565,41.3648,41.3482,41.3648,9262.0
2019-02-22 15:20:00,49.99,50.01,49.98,49.99,17777.0,41.3731,41.3896,41.3648,41.3731,17777.0
2019-02-22 15:25:00,49.99,50.09,49.99,50.08,19412.0,41.3731,41.4558,41.3731,41.4475,19412.0
2019-02-22 15:30:00,50.07,50.07,50.02,50.03,14055.0,41.4393,41.4393,41.3979,41.4062,14055.0
2019-02-22 15:35:00,50.04,50.04,49.99,50.01,14410.0,41.4144,41.4144,41.3731,41.3896,14410.0
2019-02-22 15:40:00,50.01,50.04,49.98,50.04,20040.0,41.3896,41.4144,41.3648,41.4144,20040.0
2019-02-22 15:45:00,50.04,50.05,50.01,50.01,24899.0,41.4144,41.4227,41.3896,41.3896,24899.0
2019-02-22 15:50:00,50.01,50.07,50.01,50.06,48946.0,41.3896,41.4393,41.3896,41.431,48946.0
2019-02-22 15:55:00,50.06,50.14,50.06,50.11,72144.0,41.431,41.4972,41.431,41.4724,72144.0
2019-02-25 09:30:00,50.42,50.64,50.42,50.64,25313.0,41.7289,41.911,41.7289,41.911,25313.0
2019-02-25 09:35:00,50.64,50.75,50.64,50.75,24503.0,41.911,42.002,41.911,42.002,24503.0
2019-02-25 09:40:00,50.77,50.79,50.66,50.72,20194.0,42.0186,42.0352,41.9276,41.9772,20194.0
2019-02-25 09:45:00,50.75,50.78,50.64,50.72,35623.0,42.002,42.0269,41.911,41.9772,35623.0
2019-02-25 09:50:00,50.72,50.78,50.71,50.75,26244.0,41.9772,42.0269,41.9689,42.002,26244.0
2019-02-25 09:55:00,50.75,50.77,50.73,50.73,19567.0,42.002,42.0186,41.9855,41.9855,19567.0
2019-02-25 10:00:00,50.73,50.75,50.68,50.71,20438.0,41.9855,42.002,41.9441,41.9689,20438.0
2019-02-25 10:05:00,50.71,50.8,50.71,50.79,52562.0,41.9689,42.0434,41.9689,42.0352,52562.0
2019-02-25 10:10:00,50.79,50.87,50.79,50.87,18999.0,42.0352,42.1014,42.0352,42.1014,18999.0
2019-02-25 10:15:00,50.88,50.93,50.86,50.93,28172.0,42.1096,42.151,42.0931,42.151,28172.0
2019-02-25 10:20:00,50.93,50.94,50.81,50.83,40683.0,42.151,42.1593,42.0517,42.0683,40683.0
2019-02-25 10:25:00,50.81,50.87,50.8,50.87,38307.0,42.0517,42.1014,42.0434,42.1014,38307.0
2019-02-25 10:30:00,50.87,50.87,50.8,50.83,24158.0,42.1014,42.1014,42.0434,42.0683,24158.0
2019-02-25 10:35:00,50.82,50.84,50.76,50.82,13641.0,42.06,42.0765,42.0103,42.06,13641.0
2019-02-25 10:40:00,50.81,50.87,50.8,50.87,14424.0,42.0517,42.1014,42.0434,42.1014,14424.0
2019-02-25 10:45:00,50.89,50.92,50.89,50.92,9440.0,42.1179,42.1427,42.1179,42.1427,9440.0
2019-02-25 10:50:00,50.92,50.99,50.92,50.99,13358.0,42.1427,42.2007,42.1427,42.2007,13358.0
2019-02-25 10:55:00,50.99,51.0,50.98,50.98,21901.0,42.2007,42.209,42.1924,42.1924,21901.0
2019-02-25 11:00:00,50.98,50.99,50.9,50.94,11674.0,42.1924,42.2007,42.1262,42.1593,11674.0
2019-02-25 11:05:00,50.95,50.99,50.95,50.97,6721.0,42.1676,42.2007,42.1676,42.1841,6721.0
2019-02-25 11:10:00,50.96,50.99,50.95,50.95,6011.0,42.1758,42.2007,42.1676,42.1676,6011.0
2019-02-25 11:15:00,50.95,50.96,50.95,50.96,5003.0,42.1676,42.1758,42.1676,42.1758,5003.0
2019-02-25 11:20:00,50.96,50.97,50.92,50.93,7283.0,42.1758,42.1841,42.1427,42.151,7283.0
2019-02-25 11:25:00,50.92,50.92,50.89,50.9,7214.0,42.1427,42.1427,42.1179,42.1262,7214.0
2019-02-25 11:30:00,50.9,50.96,50.9,50.96,8447.0,42.1262,42.1758,42.1262,42.1758,8447.0
2019-02-25 11:35:00,50.96,50.96,50.87,50.87,14579.0,42.1758,42.1758,42.1014,42.1014,14579.0
2019-02-25 11:40:00,50.87,50.89,50.86,50.89,6734.0,42.1014,42.1179,42.0931,42.1179,6734.0
2019-02-25 11:45:00,50.88,50.9,50.88,50.89,8315.0,42.1096,42.1262,42.1096,42.1179,8315.0
2019-02-25 11:50:00,50.88,50.94,50.88,50.9,11184.0,42.1096,42.1593,42.1096,42.1262,11184.0
2019-02-25 11:55:00,50.9,50.93,50.89,50.92,13028.0,42.1262,42.151,42.1179,42.1427,13028.0
2019-02-25 12:00:00,50.9,50.93,50.85,50.93,15723.0,42.1262,42.151,42.0848,42.151,15723.0
2019-02-25 12:05:00,50.94,50.96,50.94,50.96,15658.0,42.1593,42.1758,42.1593,42.1758,15658.0
2019-02-25 12:10:00,50.95,50.96,50.94,50.96,10131.0,42.1676,42.1758,42.1593,42.1758,10131.0
2019-02-25 12:15:00,50.96,50.96,50.94,50.94,11288.0,42.1758,42.1758,42.1593,42.1593,11288.0
2019-02-25 12:20:00,50.93,50.93,50.84,50.84,22147.0,42.151,42.151,42.0765,42.0765,22147.0
2019-02-25 12:25:00,50.84,50.87,50.82,50.82,10741.0,42.0765,42.1014,42.06,42.06,10741.0
2019-02-25 12:30:00,50.82,50.86,50.81,50.86,11160.0,42.06,42.0931,42.0517,42.0931,11160.0
2019-02-25 12:35:00,50.85,50.85,50.82,50.83,4998.0,42.0848,42.0848,42.06,42.0683,4998.0
2019-02-25 12:40:00,50.83,50.91,50.83,50.89,42133.0,42.0683,42.1345,42.0683,42.1179,42133.0
2019-02-25 12:45:00,50.89,50.98,50.87,50.97,31441.0,42.1179,42.1924,42.1014,42.1841,31441.0
2019-02-25 12:50:00,50.97,50.99,50.94,50.95,22463.0,42.1841,42.2007,42.1593,42.1676,22463.0
2019-02-25 12:55:00,50.94,50.94,50.9,50.94,13833.0,42.1593,42.1593,42.1262,42.1593,13833.0
2019-02-25 13:00:00,50.94,50.96,50.93,50.94,9668.0,42.1593,42.1758,42.151,42.1593,9668.0
2019-02-25 13:05:00,50.93,50.96,50.93,50.95,18089.0,42.151,42.1758,42.151,42.1676,18089.0
2019-02-25 13:10:00,50.96,50.97,50.94,50.96,19152.0,42.1758,42.1841,42.1593,42.1758,19152.0
2019-02-25 13:15:00,50.96,51.0,50.96,50.97,18120.0,42.1758,42.209,42.1758,42.1841,18120.0
2019-02-25 13:20:00,50.96,50.97,50.95,50.96,12325.0,42.1758,42.1841,42.1676,42.1758,12325.0
2019-02-25 13:25:00,50.95,50.95,50.94,50.94,3166.0,42.1676,42.1676,42.1593,42.1593,3166.0
2019-02-25 13:30:00,50.93,50.93,50.89,50.89,6680.0,42.151,42.151,42.1179,42.1179,6680.0
2019-02-25 13:35:00,50.89,50.89,50.88,50.88,2700.0,42.1179,42.1179,42.1096,42.1096,2700.0
2019-02-25 13:40:00,50.88,50.91,50.88,50.9,8234.0,42.1096,42.1345,42.1096,42.1262,8234.0
2019-02-25 13:45:00,50.89,50.9,50.88,50.88,8004.0,42.1179,42.1262,42.1096,42.1096,8004.0
2019-02-25 13:50:00,50.88,50.92,50.88,50.88,10144.0,42.1096,42.1427,42.1096,42.1096,10144.0
2019-02-25 13:55:00,50.88,50.88,50.87,50.87,8537.0,42.1096,42.1096,42.1014,42.1014,8537.0
2019-02-25 14:00:00,50.86,50.88,50.85,50.86,6197.0,42.0931,42.1096,42.0848,42.0931,6197.0
2019-02-25 14:05:00,50.86,50.87,50.85,50.87,11841.0,42.0931,42.1014,42.0848,42.1014,11841.0
2019-02-25 14:10:00,50.87,50.89,50.87,50.89,11500.0,42.1014,42.1179,42.1014,42.1179,11500.0
2019-02-25 14:15:00,50.89,50.91,50.87,50.87,3381.0,42.1179,42.1345,42.1014,42.1014,3381.0
2019-02-25 14:20:00,50.86,50.89,50.85,50.89,5943.0,42.0931,42.1179,42.0848,42.1179,5943.0
2019-02-25 14:25:00,50.88,50.89,50.87,50.87,8100.0,42.1096,42.1179,42.1014,42.1014,8100.0
2019-02-25 14:30:00,50.88,50.9,50.85,50.86,7407.0,42.1096,42.1262,42.0848,42.0931,7407.0
2019-02-25 14:35:00,50.86,50.94,50.86,50.93,11687.0,42.0931,42.1593,42.0931,42.151,11687.0
2019-02-25 14:40:00,50.93,50.93,50.91,50.93,8500.0,42.151,42.151,42.1345,42.151,8500.0
2019-02-25 14:45:00,50.94,50.95,50.93,50.95,9701.0,42.1593,42.1676,42.151,42.1676,9701.0
2019-02-25 14:50:00,50.96,50.96,50.93,50.93,4900.0,42.1758,42.1758,42.151,42.151,4900.0
2019-02-25 14:55:00,50.93,50.95,50.92,50.93,11360.0,42.151,42.1676,42.1427,42.151,11360.0
2019-02-25 15:00:00,50.92,50.94,50.91,50.91,10039.0,42.1427,42.1593,42.1345,42.1345,10039.0
2019-02-25 15:05:00,50.91,50.94,50.91,50.93,9378.0,42.1345,42.1593,42.1345,42.151,9378.0
2019-02-25 15:10:00,50.93,50.98,50.93,50.98,21699.0,42.151,42.1924,42.151,42.1924,21699.0
2019-02-25 15:15:00,50.98,51.0,50.98,50.99,13408.0,42.1924,42.209,42.1924,42.2007,13408.0
2019-02-25 15:20:00,50.99,50.99,50.94,50.94,10079.0,42.2007,42.2007,42.1593,42.1593,10079.0
2019-02-25 15:25:00,50.94,50.94,50.87,50.89,27175.0,42.1593,42.1593,42.1014,42.1179,27175.0
2019-02-25 15:30:00,50.9,50.94,50.88,50.93,21495.0,42.1262,42.1593,42.1096,42.151,21495.0
2019-02-25 15:35:00,50.93,50.93,50.9,50.91,13423.0,42.151,42.151,42.1262,42.1345,13423.0
2019-02-25 15:40:00,50.92,50.94,50.91,50.91,19619.0,42.1427,42.1593,42.1345,42.1345,19619.0
2019-02-25 15:45:00,50.91,50.91,50.84,50.84,25784.0,42.1345,42.1345,42.0765,42.0765,25784.0
2019-02-25 15:50:00,50.84,50.84,50.78,50.81,48706.0,42.0765,42.0765,42.0269,42.0517,48706.0
2019-02-25 15:55:00,50.82,50.85,50.78,50.8,47036.0,42.06,42.0848,42.0269,42.0434,47036.0
2019-02-26 09:30:00,50.64,50.95,50.63,50.9,22805.0,41.911,42.1676,41.9027,42.1262,22805.0
2019-02-26 09:35:00,50.89,50.98,50.87,50.97,23634.0,42.1179,42.1924,42.1014,42.1841,23634.0
2019-02-26 09:40:00,50.97,51.09,50.96,51.09,36984.0,42.1841,42.2834,42.1758,42.2834,36984.0
2019-02-26 09:45:00,51.08,51.13,51.03,51.13,37405.0,42.2752,42.3165,42.2338,42.3165,37405.0
2019-02-26 09:50:00,51.13,51.13,51.02,51.07,26326.0,42.3165,42.3165,42.2255,42.2669,26326.0
2019-02-26 09:55:00,51.07,51.12,51.07,51.11,18004.0,42.2669,42.3083,42.2669,42.3,18004.0
2019-02-26 10:00:00,51.11,51.2,51.04,51.2,30577.0,42.3,42.3745,42.2421,42.3745,30577.0
2019-02-26 10:05:00,51.2,51.2,51.12,51.13,17642.0,42.3745,42.3745,42.3083,42.3165,17642.0
2019-02-26 10:10:00,51.14,51.18,51.13,51.16,7527.0,42.3248,42.3579,42.3165,42.3414,7527.0
2019-02-26 10:15:00,51.16,51.2,51.16,51.18,15017.0,42.3414,42.3745,42.3414,42.3579,15017.0
2019-02-26 10:20:00,51.17,51.24,51.16,51.23,11564.0,42.3497,42.4076,42.3414,42.3993,11564.0
2019-02-26 10:25:00,51.22,51.26,51.22,51.26,21791.0,42.391,42.4241,42.391,42.4241,21791.0
2019-02-26 10:30:00,51.26,51.26,51.21,51.26,11717.0,42.4241,42.4241,42.3828,42.4241,11717.0
2019-02-26 10:35:00,51.25,51.26,51.2,51.23,5993.0,42.4159,42.4241,42.3745,42.3993,5993.0
2019-02-26 10:40:00,51.23,51.25,51.2,51.2,6812.0,42.3993,42.4159,42.3745,42.3745,6812.0
2019-02-26 10:45:00,51.19,51.22,51.17,51.17,9300.0,42.3662,42.391,42.3497,42.3497,9300.0
2019-02-26 10:50:00,51.16,51.16,51.08,51.08,9442.0,42.3414,42.3414,42.2752,42.2752,9442.0
2019-02-26 10:55:00,51.07,51.07,51.03,51.03,12014.0,42.2669,42.2669,42.2338,42.2338,12014.0
2019-02-26 11:00:00,51.02,51.05,51.02,51.04,6000.0,42.2255,42.2503,42.2255,42.2421,6000.0
2019-02-26 11:05:00,51.04,51.1,51.04,51.1,11834.0,42.2421,42.2917,42.2421,42.2917,11834.0
2019-02-26 11:10:00,51.1,51.23,51.1,51.23,9072.0,42.2917,42.3993,42.2917,42.3993,9072.0
2019-02-26 11:15:00,51.22,51.27,51.22,51.24,14107.0,42.391,42.4324,42.391,42.4076,14107.0
2019-02-26 11:20:00,51.25,51.25,51.19,51.21,7692.0,42.4159,42.4159,42.3662,42.3828,7692.0
2019-02-26 11:25:00,51.2,51.22,51.19,51.21,6134.0,42.3745,42.391,42.3662,42.3828,6134.0
2019-02-26 11:30:00,51.22,51.27,51.19,51.19,9859.0,42.391,42.4324,42.3662,42.3662,9859.0
2019-02-26 11:35:00,51.19,51.19,51.13,51.13,6549.0,42.3662,42.3662,42.3165,42.3165,6549.0
2019-02-26 11:40:00,51.13,51.15,51.09,51.12,8032.0,42.3165,42.3331,42.2834,42.3083,8032.0
2019-02-26 11:45:00,51.12,51.17,51.1,51.15,7702.0,42.3083,42.3497,42.2917,42.3331,7702.0
2019-02-26 11:50:00,51.14,51.17,51.13,51.14,6811.0,42.3248,42.3497,42.3165,42.3248,6811.0
2019-02-26 11:55:00,51.14,51.17,51.13,51.16,7705.0,42.3248,42.3497,42.3165,42.3414,7705.0
2019-02-26 12:00:00,51.16,51.17,51.16,51.17,3600.0,42.3414,42.3497,42.3414,42.3497,3600.0
2019-02-26 12:05:00,51.18,51.24,51.18,51.21,11745.0,42.3579,42.4076,42.3579,42.3828,11745.0
2019-02-26 12:10:00,51.21,51.22,51.2,51.22,3701.0,42.3828,42.391,42.3745,42.391,3701.0
2019-02-26 12:15:00,51.21,51.25,51.19,51.25,10617.0,42.3828,42.4159,42.3662,42.4159,10617.0
2019-02-26 12:20:00,51.26,51.3,51.25,51.3,5404.0,42.4241,42.4572,42.4159,42.4572,5404.0
2019-02-26 12:25:00,51.29,51.3,51.23,51.24,7257.0,42.449,42.4572,42.3993,42.4076,7257.0
2019-02-26 12:30:00,51.25,51.27,51.2,51.2,7078.0,42.4159,42.4324,42.3745,42.3745,7078.0
2019-02-26 12:35:00,51.19,51.2,51.17,51.19,2200.0,42.3662,42.3745,42.3497,42.3662,2200.0
2019-02-26 12:40:00,51.19,51.23,51.19,51.22,2400.0,42.3662,42.3993,42.3662,42.391,2400.0
2019-02-26 12:45:00,51.22,51.22,51.17,51.22,7133.0,42.391,42.391,42.3497,42.391,7133.0
2019-02-26 12:50:00,51.23,51.23,51.18,51.18,4456.0,42.3993,42.3993,42.3579,42.3579,4456.0
2019-02-26 12:55:00,51.17,51.17,51.13,51.14,9665.0,42.3497,42.3497,42.3165,42.3248,9665.0
2019-02-26 13:00:00,51.14,51.17,51.13,51.13,6354.0,42.3248,42.3497,42.3165,42.3165,6354.0
2019-02-26 13:05:00,51.13,51.15,51.1,51.14,9679.0,42.3165,42.3331,42.2917,42.3248,9679.0
2019-02-26 13:10:00,51.14,51.15,51.12,51.14,9040.0,42.3248,42.3331,42.3083,42.3248,9040.0
2019-02-26 13:15:00,51.14,51.19,51.14,51.17,4647.0,42.3248,42.3662,42.3248,42.3497,4647.0
2019-02-26 13:20:00,51.17,51.17,51.15,51.16,2787.0,42.3497,42.3497,42.3331,42.3414,2787.0
2019-02-26 13:25:00,51.15,51.16,51.14,51.14,5860.0,42.3331,42.3414,42.3248,42.3248,5860.0
2019-02-26 13:30:00,51.13,51.13,51.1,51.1,8320.0,42.3165,42.3165,42.2917,42.2917,8320.0
2019-02-26 13:35:00,51.1,51.11,51.1,51.1,3600.0,42.2917,42.3,42.2917,42.2917,3600.0
2019-02-26 13:40:00,51.1,51.14,51.08,51.14,4400.0,42.2917,42.3248,42.2752,42.3248,4400.0
2019-02-26 13:45:00,51.15,51.19,51.15,51.18,6265.0,42.3331,42.3662,42.3331,42.3579,6265.0
2019-02-26 13:50:00,51.19,51.2,51.19,51.19,5719.0,42.3662,42.3745,42.3662,42.3662,5719.0
2019-02-26 13:55:00,51.2,51.22,51.19,51.21,11554.0,42.3745,42.391,42.3662,42.3828,11554.0
2019-02-26 14:00:00,51.21,51.27,51.21,51.21,7862.0,42.3828,42.4324,42.3828,42.3828,7862.0
2019-02-26 14:05:00,51.21,51.22,51.2,51.2,5008.0,42.3828,42.391,42.3745,42.3745,5008.0
2019-02-26 14:10:00,51.21,51.22,51.21,51.21,3992.0,42.3828,42.391,42.3828,42.3828,3992.0
2019-02-26 14:15:00,51.21,51.24,51.21,51.24,3260.0,42.3828,42.4076,42.3828,42.4076,3260.0
2019-02-26 14:20:00,51.24,51.26,51.22,51.22,5503.0,42.4076,42.4241,42.391,42.391,5503.0
2019-02-26 14:25:00,51.23,51.24,51.23,51.23,4100.0,42.3993,42.4076,42.3993,42.3993,4100.0
2019-02-26 14:30:00,51.23,51.26,51.23,51.26,5473.0,42.3993,42.4241,42.3993,42.4241,5473.0
2019-02-26 14:35:00,51.27,51.29,51.27,51.29,8795.0,42.4324,42.449,42.4324,42.449,8795.0
2019-02-26 14:40:00,51.3,51.33,51.29,51.29,14575.0,42.4572,42.4821,42.449,42.449,14575.0
2019-02-26 14:45:00,51.28,51.29,51.26,51.29,10567.0,42.4407,42.449,42.4241,42.449,10567.0
2019-02-26 14:50:00,51.3,51.34,51.3,51.34,13042.0,42.4572,42.4903,42.4572,42.4903,13042.0
2019-02-26 14:55:00,51.34,51.34,51.28,51.28,12663.0,42.4903,42.4903,42.4407,42.4407,12663.0
2019-02-26 15:00:00,51.29,51.36,51.29,51.35,19211.0,42.449,42.5069,42.449,42.4986,19211.0
2019-02-26 15:05:00,51.34,51.34,51.32,51.32,12101.0,42.4903,42.4903,42.4738,42.4738,12101.0
2019-02-26 15:10:00,51.32,51.32,51.31,51.31,7496.0,42.4738,42.4738,42.4655,42.4655,7496.0
2019-02-26 15:15:00,51.32,51.37,51.32,51.35,23845.0,42.4738,42.5152,42.4738,42.4986,23845.0
2019-02-26 15:20:00,51.35,51.37,51.33,51.34,12065.0,42.4986,42.5152,42.4821,42.4903,12065.0
2019-02-26 15:25:00,51.34,51.36,51.33,51.35,10195.0,42.4903,42.5069,42.4821,42.4986,10195.0
2019-02-26 15:30:00,51.35,51.41,51.35,51.37,22560.0,42.4986,42.5483,42.4986,42.5152,22560.0
2019-02-26 15:35:00,51.36,51.37,51.34,51.34,13744.0,42.5069,42.5152,42.4903,42.4903,13744.0
2019-02-26 15:40:00,51.35,51.37,51.35,51.35,16716.0,42.4986,42.5152,42.4986,42.4986,16716.0
2019-02-26 15:45:00,51.35,51.38,51.31,51.31,41518.0,42.4986,42.5235,42.4655,42.4655,41518.0
2019-02-26 15:50:00,51.32,51.33,51.26,51.31,36133.0,42.4738,42.4821,42.4241,42.4655,36133.0
2019-02-26 15:55:00,51.31,51.32,51.16,51.17,60575.0,42.4655,42.4738,42.3414,42.3497,60575.0
2019-02-27 09:30:00,51.22,51.35,51.2,51.28,37479.0,42.391,42.4986,42.3745,42.4407,37479.0
2019-02-27 09:35:00,51.28,51.28,51.21,51.24,16206.0,42.4407,42.4407,42.3828,42.4076,16206.0
2019-02-27 09:40:00,51.24,51.24,51.19,51.24,20911.0,42.4076,42.4076,42.3662,42.4076,20911.0
2019-02-27 09:45:00,51.24,51.29,51.24,51.24,17758.0,42.4076,42.449,42.4076,42.4076,17758.0
2019-02-27 09:50:00,51.22,51.26,51.21,51.25,11493.0,42.391,42.4241,42.3828,42.4159,11493.0
2019-02-27 09:55:00,51.24,51.3,51.23,51.28,15820.0,42.4076,42.4572,42.3993,42.4407,15820.0
2019-02-27 10:00:00,51.27,51.34,51.24,51.3,22429.0,42.4324,42.4903,42.4076,42.4572,22429.0
2019-02-27 10:05:00,51.3,51.33,51.21,51.22,18736.0,42.4572,42.4821,42.3828,42.391,18736.0
2019-02-27 10:10:00,51.21,51.24,51.09,51.14,48482.0,42.3828,42.4076,42.2834,42.3248,48482.0
2019-02-27 10:15:00,51.11,51.14,51.06,51.12,24016.0,42.3,42.3248,42.2586,42.3083,24016.0
2019-02-27 10:20:00,51.11,51.11,51.01,51.02,19548.0,42.3,42.3,42.2172,42.2255,19548.0
2019-02-27 10:25:00,51.02,51.02,50.9,50.97,26448.0,42.2255,42.2255,42.1262,42.1841,26448.0
2019-02-27 10:30:00,50.96,50.99,50.93,50.97,18499.0,42.1758,42.2007,42.151,42.1841,18499.0
2019-02-27 10:35:00,50.98,51.03,50.97,51.01,26580.0,42.1924,42.2338,42.1841,42.2172,26580.0
2019-02-27 10:40:00,51.01,51.04,51.01,51.03,14076.0,42.2172,42.2421,42.2172,42.2338,14076.0
2019-02-27 10:45:00,51.02,51.02,50.98,50.99,11751.0,42.2255,42.2255,42.1924,42.2007,11751.0
2019-02-27 10:50:00,50.98,51.02,50.96,50.99,23245.0,42.1924,42.2255,42.1758,42.2007,23245.0
2019-02-27 10:55:00,50.98,51.0,50.96,51.0,20404.0,42.1924,42.209,42.1758,42.209,20404.0
2019-02-27 11:00:00,51.0,51.08,51.0,51.08,30384.0,42.209,42.2752,42.209,42.2752,30384.0
2019-02-27 11:05:00,51.08,51.12,51.03,51.12,20092.0,42.2752,42.3083,42.2338,42.3083,20092.0
2019-02-27 11:10:00,51.13,51.13,51.05,51.1,10630.0,42.3165,42.3165,42.2503,42.2917,10630.0
2019-02-27 11:15:00,51.08,51.1,51.06,51.08,8936.0,42.2752,42.2917,42.2586,42.2752,8936.0
2019-02-27 11:20:00,51.09,51.18,51.09,51.18,11834.0,42.2834,42.3579,42.2834,42.3579,11834.0
2019-02-27 11:25:00,51.19,51.24,51.19,51.22,17593.0,42.3662,42.4076,42.3662,42.391,17593.0
2019-02-27 11:30:00,51.21,51.21,51.16,51.17,14316.0,42.3828,42.3828,42.3414,42.3497,14316.0
2019-02-27 11:35:00,51.18,51.27,51.18,51.27,18577.0,42.3579,42.4324,42.3579,42.4324,18577.0
2019-02-27 11:40:00,51.27,51.3,51.26,51.27,17163.0,42.4324,42.4572,42.4241,42.4324,17163.0
2019-02-27 11:45:00,51.27,51.27,51.23,51.23,7500.0,42.4324,42.4324,42.3993,42.3993,7500.0
2019-02-27 11:50:00,51.28,51.33,51.28,51.3,14311.0,42.4407,42.4821,42.4407,42.4572,14311.0
2019-02-27 11:55:00,51.3,51.35,51.3,51.31,12768.0,42.4572,42.4986,42.4572,42.4655,12768.0
2019-02-27 12:00:00,51.31,51.37,51.29,51.37,11520.0,42.4655,42.5152,42.449,42.5152,11520.0
2019-02-27 12:05:00,51.36,51.4,51.36,51.4,11544.0,42.5069,42.54,42.5069,42.54,11544.0
2019-02-27 12:10:00,51.4,51.42,51.38,51.42,14741.0,42.54,42.5566,42.5235,42.5566,14741.0
2019-02-27 12:15:00,51.43,51.43,51.39,51.39,9787.0,42.5648,42.5648,42.5317,42.5317,9787.0
2019-02-27 12:20:00,51.39,51.4,51.39,51.4,9921.0,42.5317,42.54,42.5317,42.54,9921.0
2019-02-27 12:25:00,51.4,51.44,51.4,51.42,8416.0,42.54,42.5731,42.54,42.5566,8416.0
2019-02-27 12:30:00,51.43,51.46,51.43,51.44,10612.0,42.5648,42.5897,42.5648,42.5731,10612.0
2019-02-27 12:35:00,51.45,51.46,51.44,51.45,3047.0,42.5814,42.5897,42.5731,42.5814,3047.0
2019-02-27 12:40:00,51.45,51.48,51.44,51.44,8988.0,42.5814,42.6062,42.5731,42.5731,8988.0
2019-02-27 12:45:00,51.45,51.47,51.45,51.47,8155.0,42.5814,42.5979,42.5814,42.5979,8155.0
2019-02-27 12:50:00,51.47,51.49,51.47,51.48,11028.0,42.5979,42.6145,42.5979,42.6062,11028.0
2019-02-27 12:55:00,51.47,51.47,51.4,51.4,10514.0,42.5979,42.5979,42.54,42.54,10514.0
2019-02-27 13:00:00,51.41,51.42,51.4,51.4,2328.0,42.5483,42.5566,42.54,42.54,2328.0
2019-02-27 13:05:00,51.41,51.45,51.41,51.44,6292.0,42.5483,42.5814,42.5483,42.5731,6292.0
2019-02-27 13:10:00,51.45,51.47,51.44,51.47,7280.0,42.5814,42.5979,42.5731,42.5979,7280.0
2019-02-27 13:15:00,51.48,51.49,51.45,51.45,9830.0,42.6062,42.6145,42.5814,42.5814,9830.0
2019-02-27 13:20:00,51.44,51.49,51.44,51.49,10771.0,42.5731,42.6145,42.5731,42.6145,10771.0
2019-02-27 13:25:00,51.48,51.48,51.43,51.43,5658.0,42.6062,42.6062,42.5648,42.5648,5658.0
2019-02-27 13:30:00,51.43,51.43,51.43,51.43,5541.0,42.5648,42.5648,42.5648,42.5648,5541.0
2019-02-27 13:35:00,51.42,51.42,51.4,51.42,7996.0,42.5566,42.5566,42.54,42.5566,7996.0
2019-02-27 13:40:00,51.42,51.42,51.4,51.41,7577.0,42.5566,42.5566,42.54,42.5483,7577.0
2019-02-27 13:45:00,51.42,51.47,51.42,51.46,7759.0,42.5566,42.5979,42.5566,42.5897,7759.0
2019-02-27 13:50:00,51.46,51.51,51.46,51.51,25212.0,42.5897,42.631,42.5897,42.631,25212.0
2019-02-27 13:55:00,51.51,51.55,51.51,51.53,14117.0,42.631,42.6641,42.631,42.6476,14117.0
2019-02-27 14:00:00,51.53,51.54,51.51,51.54,20823.0,42.6476,42.6559,42.631,42.6559,20823.0
2019-02-27 14:05:00,51.54,51.54,51.51,51.51,14944.0,42.6559,42.6559,42.631,42.631,14944.0
2019-02-27 14:10:00,51.51,51.58,51.51,51.57,13091.0,42.631,42.689,42.631,42.6807,13091.0
2019-02-27 14:15:00,51.57,51.57,51.53,51.55,13345.0,42.6807,42.6807,42.6476,42.6641,13345.0
2019-02-27 14:20:00,51.54,51.56,51.51,51.53,11251.0,42.6559,42.6724,42.631,42.6476,11251.0
2019-02-27 14:25:00,51.52,51.54,51.51,51.53,10071.0,42.6393,42.6559,42.631,42.6476,10071.0
2019-02-27 14:30:00,51.53,51.59,51.53,51.58,11348.0,42.6476,42.6973,42.6476,42.689,11348.0
2019-02-27 14:35:00,51.57,51.6,51.57,51.59,10663.0,42.6807,42.7055,42.6807,42.6973,10663.0
2019-02-27 14:40:00,51.59,51.64,51.58,51.59,16730.0,42.6973,42.7386,42.689,42.6973,16730.0
2019-02-27 14:45:00,51.58,51.58,51.56,51.57,6472.0,42.689,42.689,42.6724,42.6807,6472.0
2019-02-27 14:50:00,51.58,51.62,51.58,51.59,34198.0,42.689,42.7221,42.689,42.6973,34198.0
2019-02-27 14:55:00,51.59,51.6,51.56,51.56,16284.0,42.6973,42.7055,42.6724,42.6724,16284.0
2019-02-27 15:00:00,51.56,51.56,51.52,51.52,11877.0,42.6724,42.6724,42.6393,42.6393,11877.0
2019-02-27 15:05:00,51.51,51.52,51.51,51.51,7043.0,42.631,42.6393,42.631,42.631,7043.0
2019-02-27 15:10:00,51.51,51.54,51.49,51.54,17620.0,42.631,42.6559,42.6145,42.6559,17620.0
2019-02-27 15:15:00,51.54,51.59,51.54,51.58,10037.0,42.6559,42.6973,42.6559,42.689,10037.0
2019-02-27 15:20:00,51.57,51.62,51.56,51.61,20288.0,42.6807,42.7221,42.6724,42.7138,20288.0
2019-02-27 15:25:00,51.61,51.65,51.6,51.6,21461.0,42.7138,42.7469,42.7055,42.7055,21461.0
2019-02-27 15:30:00,51.6,51.6,51.54,51.55,17586.0,42.7055,42.7055,42.6559,42.6641,17586.0
2019-02-27 15:35:00,51.54,51.62,51.54,51.59,23228.0,42.6559,42.7221,42.6559,42.6973,23228.0
2019-02-27 15:40:00,51.59,51.59,51.53,51.55,22588.0,42.6973,42.6973,42.6476,42.6641,22588.0
2019-02-27 15:45:00,51.54,51.54,51.51,51.53,21142.0,42.6559,42.6559,42.631,42.6476,21142.0
2019-02-27 15:50:00,51.54,51.6,51.53,51.58,70739.0,42.6559,42.7055,42.6476,42.689,70739.0
2019-02-27 15:55:00,51.59,51.63,51.56,51.6,99431.0,42.6973,42.7304,42.6724,42.7055,99431.0
2019-02-28 09:30:00,51.55,51.64,51.53,51.53,27954.0,42.6641,42.7386,42.6476,42.6476,27954.0
2019-02-28 09:35:00,51.55,51.6,51.54,51.6,18996.0,42.6641,42.7055,42.6559,42.7055,18996.0
2019-02-28 09:40:00,51.61,51.61,51.48,51.53,28358.0,42.7138,42.7138,42.6062,42.6476,28358.0
2019-02-28 09:45:00,51.55,51.64,51.55,51.58,28043.0,42.6641,42.7386,42.6641,42.689,28043.0
2019-02-28 09:50:00,51.58,51.59,51.51,51.51,17706.0,42.689,42.6973,42.631,42.631,17706.0
2019-02-28 09:55:00,51.51,51.54,51.51,51.52,15570.0,42.631,42.6559,42.631,42.6393,15570.0
2019-02-28 10:00:00,51.51,51.51,51.44,51.47,23210.0,42.631,42.631,42.5731,42.5979,23210.0
2019-02-28 10:05:00,51.47,51.48,51.38,51.39,19039.0,42.5979,42.6062,42.5235,42.5317,19039.0
2019-02-28 10:10:00,51.38,51.45,51.37,51.44,26566.0,42.5235,42.5814,42.5152,42.5731,26566.0
2019-02-28 10:15:00,51.44,51.54,51.44,51.54,14408.0,42.5731,42.6559,42.5731,42.6559,14408.0
2019-02-28 10:20:00,51.53,51.55,51.52,51.52,22442.0,42.6476,42.6641,42.6393,42.6393,22442.0
2019-02-28 10:25:00,51.51,51.56,51.5,51.54,19655.0,42.631,42.6724,42.6228,42.6559,19655.0
2019-02-28 10:30:00,51.54,51.64,51.54,51.63,13126.0,42.6559,42.7386,42.6559,42.7304,13126.0
2019-02-28 10:35:00,51.63,51.65,51.63,51.63,11641.0,42.7304,42.7469,42.7304,42.7304,11641.0
2019-02-28 10:40:00,51.63,51.65,51.6,51.62,30934.0,42.7304,42.7469,42.7055,42.7221,30934.0
2019-02-28 10:45:00,51.62,51.62,51.59,51.59,21182.0,42.7221,42.7221,42.6973,42.6973,21182.0
2019-02-28 10:50:00,51.58,51.58,51.49,51.5,19966.0,42.689,42.689,42.6145,42.6228,19966.0
2019-02-28 10:55:00,51.5,51.5,51.47,51.47,21234.0,42.6228,42.6228,42.5979,42.5979,21234.0
2019-02-28 11:00:00,51.47,51.47,51.42,51.44,15660.0,42.5979,42.5979,42.5566,42.5731,15660.0
2019-02-28 11:05:00,51.45,51.45,51.4,51.42,10431.0,42.5814,42.5814,42.54,42.5566,10431.0
2019-02-28 11:10:00,51.42,51.43,51.36,51.38,12619.0,42.5566,42.5648,42.5069,42.5235,12619.0
2019-02-28 11:15:00,51.39,51.45,51.39,51.45,6010.0,42.5317,42.5814,42.5317,42.5814,6010.0
2019-02-28 11:20:00,51.46,51.5,51.46,51.49,6682.0,42.5897,42.6228,42.5897,42.6145,6682.0
2019-02-28 11:25:00,51.49,51.54,51.49,51.5,9458.0,42.6145,42.6559,42.6145,42.6228,9458.0
2019-02-28 11:30:00,51.49,51.55,51.49,51.55,8278.0,42.6145,42.6641,42.6145,42.6641,8278.0
2019-02-28 11:35:00,51.56,51.58,51.54,51.57,8538.0,42.6724,42.689,42.6559,42.6807,8538.0
2019-02-28 11:40:00,51.58,51.6,51.58,51.58,11734.0,42.689,42.7055,42.689,42.689,11734.0
2019-02-28 11:45:00,51.59,51.6,51.55,51.55,5914.0,42.6973,42.7055,42.6641,42.6641,5914.0
2019-02-28 11:50:00,51.56,51.57,51.53,51.53,13749.0,42.6724,42.6807,42.6476,42.6476,13749.0
2019-02-28 11:55:00,51.54,51.54,51.52,51.52,6973.0,42.6559,42.6559,42.6393,42.6393,6973.0
2019-02-28 12:00:00,51.53,51.56,51.53,51.55,8865.0,42.6476,42.6724,42.6476,42.6641,8865.0
2019-02-28 12:05:00,51.56,51.59,51.55,51.59,8714.0,42.6724,42.6973,42.6641,42.6973,8714.0
2019-02-28 12:10:00,51.59,51.68,51.58,51.68,9758.0,42.6973,42.7717,42.689,42.7717,9758.0
2019-02-28 12:15:00,51.68,51.77,51.68,51.77,21000.0,42.7717,42.8462,42.7717,42.8462,21000.0
2019-02-28 12:20:00,51.78,51.81,51.77,51.78,18980.0,42.8545,42.8793,42.8462,42.8545,18980.0
2019-02-28 12:25:00,51.79,51.79,51.75,51.78,9808.0,42.8628,42.8628,42.8297,42.8545,9808.0
2019-02-28 12:30:00,51.79,51.82,51.79,51.8,9364.0,42.8628,42.8876,42.8628,42.8711,9364.0
2019-02-28 12:35:00,51.79,51.79,51.75,51.79,6800.0,42.8628,42.8628,42.8297,42.8628,6800.0
2019-02-28 12:40:00,51.79,51.83,51.79,51.81,8600.0,42.8628,42.8959,42.8628,42.8793,8600.0
2019-02-28 12:45:00,51.81,51.83,51.79,51.83,8425.0,42.8793,42.8959,42.8628,42.8959,8425.0
2019-02-28 12:50:00,51.83,51.84,51.79,51.8,10065.0,42.8959,42.9042,42.8628,42.8711,10065.0
2019-02-28 12:55:00,51.82,51.87,51.82,51.86,9600.0,42.8876,42.929,42.8876,42.9207,9600.0
2019-02-28 13:00:00,51.87,51.89,51.84,51.84,13683.0,42.929,42.9455,42.9042,42.9042,13683.0
2019-02-28 13:05:00,51.85,51.87,51.83,51.86,7526.0,42.9124,42.929,42.8959,42.9207,7526.0
2019-02-28 13:10:00,51.86,51.86,51.83,51.86,11045.0,42.9207,42.9207,42.8959,42.9207,11045.0
2019-02-28 13:15:00,51.86,51.9,51.85,51.89,10297.0,42.9207,42.9538,42.9124,42.9455,10297.0
2019-02-28 13:20:00,51.89,51.89,51.86,51.88,10750.0,42.9455,42.9455,42.9207,42.9373,10750.0
2019-02-28 13:25:00,51.88,51.89,51.87,51.89,10211.0,42.9373,42.9455,42.929,42.9455,10211.0
2019-02-28 13:30:00,51.88,51.91,51.88,51.91,12204.0,42.9373,42.9621,42.9373,42.9621,12204.0
2019-02-28 13:35:00,51.91,51.94,51.91,51.93,19632.0,42.9621,42.9869,42.9621,42.9786,19632.0
2019-02-28 13:40:00,51.94,51.96,51.92,51.92,10782.0,42.9869,43.0035,42.9704,42.9704,10782.0
2019-02-28 13:45:00,51.93,51.94,51.87,51.9,15201.0,42.9786,42.9869,42.929,42.9538,15201.0
2019-02-28 13:50:00,51.9,51.9,51.88,51.89,7108.0,42.9538,42.9538,42.9373,42.9455,7108.0
2019-02-28 13:55:00,51.89,51.9,51.86,51.86,10338.0,42.9455,42.9538,42.9207,42.9207,10338.0
2019-02-28 14:00:00,51.86,51.88,51.84,51.87,20551.0,42.9207,42.9373,42.9042,42.929,20551.0
2019-02-28 14:05:00,51.86,51.86,51.85,51.85,4289.0,42.9207,42.9207,42.9124,42.9124,4289.0
2019-02-28 14:10:00,51.84,51.87,51.84,51.85,2800.0,42.9042,42.929,42.9042,42.9124,2800.0
2019-02-28 14:15:00,51.85,51.86,51.83,51.84,10156.0,42.9124,42.9207,42.8959,42.9042,10156.0
2019-02-28 14:20:00,51.84,51.84,51.82,51.82,11485.0,42.9042,42.9042,42.8876,42.8876,11485.0
2019-02-28 14:25:00,51.83,51.85,51.83,51.84,6000.0,42.8959,42.9124,42.8959,42.9042,6000.0
2019-02-28 14:30:00,51.83,51.83,51.72,51.73,13741.0,42.8959,42.8959,42.8048,42.8131,13741.0
2019-02-28 14:35:00,51.74,51.76,51.72,51.74,7582.0,42.8214,42.838,42.8048,42.8214,7582.0
2019-02-28 14:40:00,51.74,51.74,51.72,51.74,6947.0,42.8214,42.8214,42.8048,42.8214,6947.0
2019-02-28 14:45:00,51.74,51.77,51.74,51.76,30361.0,42.8214,42.8462,42.8214,42.838,30361.0
2019-02-28 14:50:00,51.76,51.8,51.74,51.76,15278.0,42.838,42.8711,42.8214,42.838,15278.0
2019-02-28 14:55:00,51.75,51.77,51.71,51.72,10835.0,42.8297,42.8462,42.7966,42.8048,10835.0
2019-02-28 15:00:00,51.72,51.74,51.72,51.73,11676.0,42.8048,42.8214,42.8048,42.8131,11676.0
2019-02-28 15:05:00,51.74,51.74,51.73,51.74,9718.0,42.8214,42.8214,42.8131,42.8214,9718.0
2019-02-28 15:10:00,51.74,51.77,51.74,51.74,7513.0,42.8214,42.8462,42.8214,42.8214,7513.0
2019-02-28 15:15:00,51.74,51.75,51.72,51.74,10907.0,42.8214,42.8297,42.8048,42.8214,10907.0
2019-02-28 15:20:00,51.74,51.76,51.71,51.75,21372.0,42.8214,42.838,42.7966,42.8297,21372.0
2019-02-28 15:25:00,51.75,51.8,51.75,51.79,18139.0,42.8297,42.8711,42.8297,42.8628,18139.0
2019-02-28 15:30:00,51.79,51.87,51.79,51.85,18243.0,42.8628,42.929,42.8628,42.9124,18243.0
2019-02-28 15:35:00,51.85,51.88,51.83,51.85,22946.0,42.9124,42.9373,42.8959,42.9124,22946.0
2019-02-28 15:40:00,51.86,51.86,51.81,51.83,21853.0,42.9207,42.9207,42.8793,42.8959,21853.0
2019-02-28 15:45:00,51.82,51.83,51.78,51.83,33867.0,42.8876,42.8959,42.8545,42.8959,33867.0
2019-02-28 15:50:00,51.84,51.85,51.8,51.82,37685.0,42.9042,42.9124,42.8711,42.8876,37685.0
2019-02-28 15:55:00,51.81,51.81,51.71,51.79,124053.0,42.8793,42.8793,42.7966,42.8628,124053.0
2019-03-01 09:30:00,52.05,52.08,51.99,52.01,54828.0,43.078,43.1028,43.0283,43.0449,54828.0
2019-03-01 09:35:00,52.02,52.02,51.94,51.98,38570.0,43.0531,43.0531,42.9869,43.02,38570.0
2019-03-01 09:40:00,51.97,51.97,51.9,51.92,64616.0,43.0118,43.0118,42.9538,42.9704,64616.0
2019-03-01 09:45:00,51.91,51.92,51.79,51.79,47271.0,42.9621,42.9704,42.8628,42.8628,47271.0
2019-03-01 09:50:00,51.8,51.81,51.79,51.79,23482.0,42.8711,42.8793,42.8628,42.8628,23482.0
2019-03-01 09:55:00,51.79,51.8,51.78,51.79,36328.0,42.8628,42.8711,42.8545,42.8628,36328.0
2019-03-01 10:00:00,51.78,51.78,51.68,51.72,57580.0,42.8545,42.8545,42.7717,42.8048,57580.0
2019-03-01 10:05:00,51.72,51.73,51.67,51.69,40999.0,42.8048,42.8131,42.7635,42.78,40999.0
2019-03-01 10:10:00,51.68,51.68,51.58,51.59,25682.0,42.7717,42.7717,42.689,42.6973,25682.0
2019-03-01 10:15:00,51.59,51.6,51.53,51.54,34239.0,42.6973,42.7055,42.6476,42.6559,34239.0
2019-03-01 10:20:00,51.54,51.54,51.46,51.5,36560.0,42.6559,42.6559,42.5897,42.6228,36560.0
2019-03-01 10:25:00,51.49,51.49,51.38,51.4,37308.0,42.6145,42.6145,42.5235,42.54,37308.0
2019-03-01 10:30:00,51.41,51.47,51.41,51.47,30125.0,42.5483,42.5979,42.5483,42.5979,30125.0
2019-03-01 10:35:00,51.46,51.5,51.44,51.48,22920.0,42.5897,42.6228,42.5731,42.6062,22920.0
2019-03-01 10:40:00,51.47,51.48,51.46,51.47,28015.0,42.5979,42.6062,42.5897,42.5979,28015.0
2019-03-01 10:45:00,51.47,51.48,51.46,51.47,17122.0,42.5979,42.6062,42.5897,42.5979,17122.0
2019-03-01 10:50:00,51.46,51.47,51.44,51.47,29911.0,42.5897,42.5979,42.5731,42.5979,29911.0
2019-03-01 10:55:00,51.48,51.48,51.46,51.47,7503.0,42.6062,42.6062,42.5897,42.5979,7503.0
2019-03-01 11:00:00,51.46,51.52,51.45,51.52,29820.0,42.5897,42.6393,42.5814,42.6393,29820.0
2019-03-01 11:05:00,51.51,51.53,51.5,51.51,8838.0,42.631,42.6476,42.6228,42.631,8838.0
2019-03-01 11:10:00,51.52,51.57,51.52,51.57,24926.0,42.6393,42.6807,42.6393,42.6807,24926.0
2019-03-01 11:15:00,51.57,51.57,51.53,51.55,44287.0,42.6807,42.6807,42.6476,42.6641,44287.0
2019-03-01 11:20:00,51.54,51.54,51.48,51.49,17812.0,42.6559,42.6559,42.6062,42.6145,17812.0
2019-03-01 11:25:00,51.49,51.49,51.45,51.45,24403.0,42.6145,42.6145,42.5814,42.5814,24403.0
2019-03-01 11:30:00,51.45,51.47,51.44,51.47,13143.0,42.5814,42.5979,42.5731,42.5979,13143.0
2019-03-01 11:35:00,51.47,51.47,51.44,51.45,17094.0,42.5979,42.5979,42.5731,42.5814,17094.0
2019-03-01 11:40:00,51.45,51.45,51.42,51.43,14099.0,42.5814,42.5814,42.5566,42.5648,14099.0
2019-03-01 11:45:00,51.44,51.44,51.39,51.39,15701.0,42.5731,42.5731,42.5317,42.5317,15701.0
2019-03-01 11:50:00,51.38,51.38,51.32,51.33,29426.0,42.5235,42.5235,42.4738,42.4821,29426.0
2019-03-01 11:55:00,51.33,51.4,51.33,51.4,10916.0,42.4821,42.54,42.4821,42.54,10916.0
2019-03-01 12:00:00,51.4,51.42,51.39,51.4,12308.0,42.54,42.5566,42.5317,42.54,12308.0
2019-03-01 12:05:00,51.4,51.4,51.38,51.39,18202.0,42.54,42.54,42.5235,42.5317,18202.0
2019-03-01 12:10:00,51.39,51.4,51.38,51.39,10635.0,42.5317,42.54,42.5235,42.5317,10635.0
2019-03-01 12:15:00,51.39,51.4,51.38,51.4,10296.0,42.5317,42.54,42.5235,42.54,10296.0
2019-03-01 12:20:00,51.4,51.4,51.37,51.38,12051.0,42.54,42.54,42.5152,42.5235,12051.0
2019-03-01 12:25:00,51.39,51.4,51.39,51.4,4878.0,42.5317,42.54,42.5317,42.54,4878.0
2019-03-01 12:30:00,51.4,51.4,51.38,51.38,12890.0,42.54,42.54,42.5235,42.5235,12890.0
2019-03-01 12:35:00,51.38,51.4,51.38,51.39,22827.0,42.5235,42.54,42.5235,42.5317,22827.0
2019-03-01 12:40:00,51.39,51.39,51.35,51.35,19659.0,42.5317,42.5317,42.4986,42.4986,19659.0
2019-03-01 12:45:00,51.35,51.35,51.33,51.34,23189.0,42.4986,42.4986,42.4821,42.4903,23189.0
2019-03-01 12:50:00,51.35,51.35,51.35,51.35,16438.0,42.4986,42.4986,42.4986,42.4986,16438.0
2019-03-01 12:55:00,51.35,51.35,51.32,51.32,23076.0,42.4986,42.4986,42.4738,42.4738,23076.0
2019-03-01 13:00:00,51.33,51.33,51.28,51.28,33201.0,42.4821,42.4821,42.4407,42.4407,33201.0
2019-03-01 13:05:00,51.28,51.3,51.28,51.3,18568.0,42.4407,42.4572,42.4407,42.4572,18568.0
2019-03-01 13:10:00,51.29,51.31,51.29,51.3,6565.0,42.449,42.4655,42.449,42.4572,6565.0
2019-03-01 13:15:00,51.3,51.32,51.29,51.32,11880.0,42.4572,42.4738,42.449,42.4738,11880.0
2019-03-01 13:20:00,51.32,51.32,51.28,51.28,15262.0,42.4738,42.4738,42.4407,42.4407,15262.0
2019-03-01 13:25:00,51.28,51.29,51.28,51.28,1899.0,42.4407,42.449,42.4407,42.4407,1899.0
2019-03-01 13:30:00,51.28,51.31,51.28,51.31,26246.0,42.4407,42.4655,42.4407,42.4655,26246.0
2019-03-01 13:35:00,51.31,51.31,51.31,51.31,18806.0,42.4655,42.4655,42.4655,42.4655,18806.0
2019-03-01 13:40:00,51.31,51.33,51.31,51.32,11395.0,42.4655,42.4821,42.4655,42.4738,11395.0
2019-03-01 13:45:00,51.32,51.33,51.31,51.31,14265.0,42.4738,42.4821,42.4655,42.4655,14265.0
2019-03-01 13:50:00,51.31,51.33,51.31,51.31,8912.0,42.4655,42.4821,42.4655,42.4655,8912.0
2019-03-01 13:55:00,51.31,51.33,51.3,51.3,20901.0,42.4655,42.4821,42.4572,42.4572,20901.0
2019-03-01 14:00:00,51.31,51.33,51.31,51.33,20588.0,42.4655,42.4821,42.4655,42.4821,20588.0
2019-03-01 14:05:00,51.32,51.32,51.31,51.32,23890.0,42.4738,42.4738,42.4655,42.4738,23890.0
2019-03-01 14:10:00,51.33,51.35,51.33,51.35,13075.0,42.4821,42.4986,42.4821,42.4986,13075.0
2019-03-01 14:15:00,51.35,51.43,51.34,51.4,17369.0,42.4986,42.5648,42.4903,42.54,17369.0
2019-03-01 14:20:00,51.4,51.46,51.4,51.46,14541.0,42.54,42.5897,42.54,42.5897,14541.0
2019-03-01 14:25:00,51.47,51.56,51.47,51.56,29476.0,42.5979,42.6724,42.5979,42.6724,29476.0
2019-03-01 14:30:00,51.56,51.57,51.53,51.53,17326.0,42.6724,42.6807,42.6476,42.6476,17326.0
2019-03-01 14:35:00,51.53,51.53,51.51,51.52,28211.0,42.6476,42.6476,42.631,42.6393,28211.0
2019-03-01 14:40:00,51.51,51.53,51.5,51.52,11202.0,42.631,42.6476,42.6228,42.6393,11202.0
2019-03-01 14:45:00,51.52,51.52,51.45,51.47,33389.0,42.6393,42.6393,42.5814,42.5979,33389.0
2019-03-01 14:50:00,51.47,51.49,51.47,51.49,5700.0,42.5979,42.6145,42.5979,42.6145,5700.0
2019-03-01 14:55:00,51.49,51.49,51.46,51.46,14395.0,42.6145,42.6145,42.5897,42.5897,14395.0
2019-03-01 15:00:00,51.47,51.47,51.42,51.44,18757.0,42.5979,42.5979,42.5566,42.5731,18757.0
2019-03-01 15:05:00,51.44,51.44,51.42,51.42,13726.0,42.5731,42.5731,42.5566,42.5566,13726.0
2019-03-01 15:10:00,51.42,51.44,51.4,51.41,26972.0,42.5566,42.5731,42.54,42.5483,26972.0
2019-03-01 15:15:00,51.42,51.42,51.4,51.4,6676.0,42.5566,42.5566,42.54,42.54,6676.0
2019-03-01 15:20:00,51.4,51.4,51.38,51.4,22834.0,42.54,42.54,42.5235,42.54,22834.0
2019-03-01 15:25:00,51.4,51.41,51.4,51.41,16364.0,42.54,42.5483,42.54,42.5483,16364.0
2019-03-01 15:30:00,51.4,51.44,51.4,51.42,50242.0,42.54,42.5731,42.54,42.5566,50242.0
2019-03-01 15:35:00,51.42,51.47,51.42,51.45,19824.0,42.5566,42.5979,42.5566,42.5814,19824.0
2019-03-01 15:40:00,51.45,51.56,51.45,51.56,20749.0,42.5814,42.6724,42.5814,42.6724,20749.0
2019-03-01 15:45:00,51.56,51.56,51.49,51.51,27568.0,42.6724,42.6724,42.6145,42.631,27568.0
2019-03-01 15:50:00,51.51,51.51,51.42,51.48,41686.0,42.631,42.631,42.5566,42.6062,41686.0
2019-03-01 15:55:00,51.47,51.47,51.38,51.4,128397.0,42.5979,42.5979,42.5235,42.54,128397.0
2019-03-04 09:30:00,51.72,51.76,51.68,51.73,48321.0,42.8048,42.838,42.7717,42.8131,48321.0
2019-03-04 09:35:00,51.75,51.83,51.72,51.78,30682.0,42.8297,42.8959,42.8048,42.8545,30682.0
2019-03-04 09:40:00,51.78,51.85,51.77,51.79,25354.0,42.8545,42.9124,42.8462,42.8628,25354.0
2019-03-04 09:45:00,51.78,51.85,51.78,51.81,21163.0,42.8545,42.9124,42.8545,42.8793,21163.0
2019-03-04 09:50:00,51.81,51.82,51.76,51.8,18866.0,42.8793,42.8876,42.838,42.8711,18866.0
2019-03-04 09:55:00,51.79,51.87,51.79,51.87,17107.0,42.8628,42.929,42.8628,42.929,17107.0
2019-03-04 10:00:00,51.88,51.91,51.87,51.88,33683.0,42.9373,42.9621,42.929,42.9373,33683.0
2019-03-04 10:05:00,51.89,51.9,51.79,51.81,25424.0,42.9455,42.9538,42.8628,42.8793,25424.0
2019-03-04 10:10:00,51.8,51.81,51.73,51.75,17832.0,42.8711,42.8793,42.8131,42.8297,17832.0
2019-03-04 10:15:00,51.74,51.74,51.71,51.71,10416.0,42.8214,42.8214,42.7966,42.7966,10416.0
2019-03-04 10:20:00,51.71,51.71,51.63,51.63,13683.0,42.7966,42.7966,42.7304,42.7304,13683.0
2019-03-04 10:25:00,51.63,51.68,51.63,51.67,9688.0,42.7304,42.7717,42.7304,42.7635,9688.0
2019-03-04 10:30:00,51.68,51.7,51.67,51.67,9842.0,42.7717,42.7883,42.7635,42.7635,9842.0
2019-03-04 10:35:00,51.67,51.69,51.64,51.65,11944.0,42.7635,42.78,42.7386,42.7469,11944.0
2019-03-04 10:40:00,51.65,51.65,51.59,51.62,16859.0,42.7469,42.7469,42.6973,42.7221,16859.0
2019-03-04 10:45:00,51.6,51.6,51.54,51.54,19512.0,42.7055,42.7055,42.6559,42.6559,19512.0
2019-03-04 10:50:00,51.53,51.53,51.46,51.46,29330.0,42.6476,42.6476,42.5897,42.5897,29330.0
2019-03-04 10:55:00,51.46,51.46,51.41,51.41,31903.0,42.5897,42.5897,42.5483,42.5483,31903.0
2019-03-04 11:00:00,51.41,51.42,51.33,51.33,31753.0,42.5483,42.5566,42.4821,42.4821,31753.0
2019-03-04 11:05:00,51.32,51.33,51.23,51.23,33311.0,42.4738,42.4821,42.3993,42.3993,33311.0
2019-03-04 11:10:00,51.23,51.32,51.23,51.28,26230.0,42.3993,42.4738,42.3993,42.4407,26230.0
2019-03-04 11:15:00,51.27,51.34,51.24,51.33,18785.0,42.4324,42.4903,42.4076,42.4821,18785.0
2019-03-04 11:20:00,51.33,51.33,51.17,51.18,37759.0,42.4821,42.4821,42.3497,42.3579,37759.0
2019-03-04 11:25:00,51.2,51.25,51.19,51.2,38450.0,42.3745,42.4159,42.3662,42.3745,38450.0
2019-03-04 11:30:00,51.2,51.2,51.12,51.17,31177.0,42.3745,42.3745,42.3083,42.3497,31177.0
2019-03-04 11:35:00,51.19,51.2,51.13,51.17,16649.0,42.3662,42.3745,42.3165,42.3497,16649.0
2019-03-04 11:40:00,51.16,51.16,51.03,51.03,41897.0,42.3414,42.3414,42.2338,42.2338,41897.0
2019-03-04 11:45:00,51.03,51.07,50.95,50.96,43793.0,42.2338,42.2669,42.1676,42.1758,43793.0
2019-03-04 11:50:00,50.98,51.01,50.88,50.94,38027.0,42.1924,42.2172,42.1096,42.1593,38027.0
2019-03-04 11:55:00,50.92,50.92,50.81,50.87,40018.0,42.1427,42.1427,42.0517,42.1014,40018.0
2019-03-04 12:00:00,50.87,50.9,50.84,50.89,25830.0,42.1014,42.1262,42.0765,42.1179,25830.0
2019-03-04 12:05:00,50.89,50.89,50.83,50.89,12758.0,42.1179,42.1179,42.0683,42.1179,12758.0
2019-03-04 12:10:00,50.89,50.89,50.82,50.82,16586.0,42.1179,42.1179,42.06,42.06,16586.0
2019-03-04 12:15:00,50.83,50.85,50.68,50.68,36835.0,42.0683,42.0848,41.9441,41.9441,36835.0
2019-03-04 12:20:00,50.67,50.74,50.66,50.67,19335.0,41.9358,41.9938,41.9276,41.9358,19335.0
2019-03-04 12:25:00,50.68,50.75,50.65,50.74,23705.0,41.9441,42.002,41.9193,41.9938,23705.0
2019-03-04 12:30:00,50.74,50.81,50.71,50.79,24041.0,41.9938,42.0517,41.9689,42.0352,24041.0
2019-03-04 12:35:00,50.79,50.83,50.76,50.81,13448.0,42.0352,42.0683,42.0103,42.0517,13448.0
2019-03-04 12:40:00,50.79,50.79,50.68,50.69,20725.0,42.0352,42.0352,41.9441,41.9524,20725.0
2019-03-04 12:45:00,50.69,50.72,50.64,50.72,14592.0,41.9524,41.9772,41.911,41.9772,14592.0
2019-03-04 12:50:00,50.72,50.79,50.71,50.76,17439.0,41.9772,42.0352,41.9689,42.0103,17439.0
2019-03-04 12:55:00,50.75,50.75,50.68,50.72,33060.0,42.002,42.002,41.9441,41.9772,33060.0
2019-03-04 13:00:00,50.72,50.74,50.68,50.71,16166.0,41.9772,41.9938,41.9441,41.9689,16166.0
2019-03-04 13:05:00,50.69,50.75,50.69,50.71,24877.0,41.9524,42.002,41.9524,41.9689,24877.0
2019-03-04 13:10:00,50.7,50.78,50.7,50.75,13519.0,41.9607,42.0269,41.9607,42.002,13519.0
2019-03-04 13:15:00,50.76,50.84,50.75,50.82,10282.0,42.0103,42.0765,42.002,42.06,10282.0
2019-03-04 13:20:00,50.83,50.9,50.83,50.89,9352.0,42.0683,42.1262,42.0683,42.1179,9352.0
2019-03-04 13:25:00,50.89,50.95,50.87,50.95,8294.0,42.1179,42.1676,42.1014,42.1676,8294.0
2019-03-04 13:30:00,50.95,50.97,50.91,50.91,10300.0,42.1676,42.1841,42.1345,42.1345,10300.0
2019-03-04 13:35:00,50.91,50.92,50.89,50.9,7069.0,42.1345,42.1427,42.1179,42.1262,7069.0
2019-03-04 13:40:00,50.88,50.92,50.88,50.92,11856.0,42.1096,42.1427,42.1096,42.1427,11856.0
2019-03-04 13:45:00,50.93,50.94,50.91,50.94,4875.0,42.151,42.1593,42.1345,42.1593,4875.0
2019-03-04 13:50:00,50.95,50.97,50.9,50.96,10453.0,42.1676,42.1841,42.1262,42.1758,10453.0
2019-03-04 13:55:00,50.97,50.97,50.93,50.96,6193.0,42.1841,42.1841,42.151,42.1758,6193.0
2019-03-04 14:00:00,50.96,50.97,50.89,50.92,10802.0,42.1758,42.1841,42.1179,42.1427,10802.0
2019-03-04 14:05:00,50.92,50.96,50.91,50.93,6298.0,42.1427,42.1758,42.1345,42.151,6298.0
2019-03-04 14:10:00,50.93,50.98,50.92,50.97,9960.0,42.151,42.1924,42.1427,42.1841,9960.0
2019-03-04 14:15:00,50.96,51.03,50.96,51.03,8518.0,42.1758,42.2338,42.1758,42.2338,8518.0
2019-03-04 14:20:00,51.04,51.07,51.0,51.06,12547.0,42.2421,42.2669,42.209,42.2586,12547.0
2019-03-04 14:25:00,51.07,51.11,51.06,51.1,7575.0,42.2669,42.3,42.2586,42.2917,7575.0
2019-03-04 14:30:00,51.11,51.11,51.05,51.05,19469.0,42.3,42.3,42.2503,42.2503,19469.0
2019-03-04 14:35:00,51.05,51.09,51.05,51.06,13904.0,42.2503,42.2834,42.2503,42.2586,13904.0
2019-03-04 14:40:00,51.05,51.09,51.04,51.06,18362.0,42.2503,42.2834,42.2421,42.2586,18362.0
2019-03-04 14:45:00,51.06,51.06,51.0,51.0,5748.0,42.2586,42.2586,42.209,42.209,5748.0
2019-03-04 14:50:00,51.0,51.06,51.0,51.04,20487.0,42.209,42.2586,42.209,42.2421,20487.0
2019-03-04 14:55:00,51.04,51.04,50.98,50.98,8069.0,42.2421,42.2421,42.1924,42.1924,8069.0
2019-03-04 15:00:00,50.98,51.0,50.95,50.95,8879.0,42.1924,42.209,42.1676,42.1676,8879.0
2019-03-04 15:05:00,50.95,50.99,50.95,50.96,8325.0,42.1676,42.2007,42.1676,42.1758,8325.0
2019-03-04 15:10:00,50.96,50.99,50.96,50.96,9742.0,42.1758,42.2007,42.1758,42.1758,9742.0
2019-03-04 15:15:00,50.96,51.0,50.94,50.99,10401.0,42.1758,42.209,42.1593,42.2007,10401.0
2019-03-04 15:20:00,50.98,51.02,50.96,50.98,9092.0,42.1924,42.2255,42.1758,42.1924,9092.0
2019-03-04 15:25:00,50.99,51.07,50.99,51.05,11899.0,42.2007,42.2669,42.2007,42.2503,11899.0
2019-03-04 15:30:00,51.04,51.12,51.02,51.11,26439.0,42.2421,42.3083,42.2255,42.3,26439.0
2019-03-04 15:35:00,51.1,51.14,51.08,51.11,31360.0,42.2917,42.3248,42.2752,42.3,31360.0
2019-03-04 15:40:00,51.11,51.15,51.08,51.14,41205.0,42.3,42.3331,42.2752,42.3248,41205.0
2019-03-04 15:45:00,51.16,51.18,51.08,51.08,26185.0,42.3414,42.3579,42.2752,42.2752,26185.0
2019-03-04 15:50:00,51.08,51.15,51.06,51.11,50497.0,42.2752,42.3331,42.2586,42.3,50497.0
2019-03-04 15:55:00,51.11,51.18,51.06,51.18,82369.0,42.3,42.3579,42.2586,42.3579,82369.0
2019-03-05 09:30:00,51.12,51.12,50.99,51.07,20078.0,42.3083,42.3083,42.2007,42.2669,20078.0
2019-03-05 09:35:00,51.07,51.21,51.07,51.13,9282.0,42.2669,42.3828,42.2669,42.3165,9282.0
2019-03-05 09:40:00,51.13,51.13,51.06,51.08,6621.0,42.3165,42.3165,42.2586,42.2752,6621.0
2019-03-05 09:45:00,51.06,51.08,50.97,51.02,17312.0,42.2586,42.2752,42.1841,42.2255,17312.0
2019-03-05 09:50:00,51.03,51.11,51.03,51.09,14453.0,42.2338,42.3,42.2338,42.2834,14453.0
2019-03-05 09:55:00,51.12,51.16,51.11,51.14,7865.0,42.3083,42.3414,42.3,42.3248,7865.0
2019-03-05 10:00:00,51.14,51.24,51.13,51.24,16889.0,42.3248,42.4076,42.3165,42.4076,16889.0
2019-03-05 10:05:00,51.22,51.29,51.19,51.2,15720.0,42.391,42.449,42.3662,42.3745,15720.0
2019-03-05 10:10:00,51.16,51.16,51.1,51.13,7503.0,42.3414,42.3414,42.2917,42.3165,7503.0
2019-03-05 10:15:00,51.13,51.13,51.04,51.05,12579.0,42.3165,42.3165,42.2421,42.2503,12579.0
2019-03-05 10:20:00,51.04,51.14,51.03,51.14,17824.0,42.2421,42.3248,42.2338,42.3248,17824.0
2019-03-05 10:25:00,51.13,51.13,51.09,51.1,17852.0,42.3165,42.3165,42.2834,42.2917,17852.0
2019-03-05 10:30:00,51.11,51.21,51.11,51.19,4959.0,42.3,42.3828,42.3,42.3662,4959.0
2019-03-05 10:35:00,51.17,51.18,51.15,51.18,6259.0,42.3497,42.3579,42.3331,42.3579,6259.0
2019-03-05 10:40:00,51.18,51.2,51.15,51.16,6968.0,42.3579,42.3745,42.3331,42.3414,6968.0
2019-03-05 10:45:00,51.16,51.18,51.13,51.16,5970.0,42.3414,42.3579,42.3165,42.3414,5970.0
2019-03-05 10:50:00,51.15,51.22,51.14,51.17,9266.0,42.3331,42.391,42.3248,42.3497,9266.0
2019-03-05 10:55:00,51.16,51.16,51.08,51.1,12165.0,42.3414,42.3414,42.2752,42.2917,12165.0
2019-03-05 11:00:00,51.11,51.15,51.09,51.15,6286.0,42.3,42.3331,42.2834,42.3331,6286.0
2019-03-05 11:05:00,51.13,51.21,51.13,51.2,14483.0,42.3165,42.3828,42.3165,42.3745,14483.0
2019-03-05 11:10:00,51.21,51.24,51.17,51.19,10490.0,42.3828,42.4076,42.3497,42.3662,10490.0
2019-03-05 11:15:00,51.17,51.2,51.17,51.18,21566.0,42.3497,42.3745,42.3497,42.3579,21566.0
2019-03-05 11:20:00,51.18,51.18,51.05,51.09,22687.0,42.3579,42.3579,42.2503,42.2834,22687.0
2019-03-05 11:25:00,51.09,51.22,51.09,51.22,14613.0,42.2834,42.391,42.2834,42.391,14613.0
2019-03-05 11:30:00,51.2,51.26,51.19,51.23,18241.0,42.3745,42.4241,42.3662,42.3993,18241.0
2019-03-05 11:35:00,51.23,51.24,51.18,51.24,10949.0,42.3993,42.4076,42.3579,42.4076,10949.0
2019-03-05 11:40:00,51.23,51.26,51.21,51.24,15919.0,42.3993,42.4241,42.3828,42.4076,15919.0
2019-03-05 11:45:00,51.24,51.24,51.21,51.21,4634.0,42.4076,42.4076,42.3828,42.3828,4634.0
2019-03-05 11:50:00,51.2,51.21,51.17,51.19,12926.0,42.3745,42.3828,42.3497,42.3662,12926.0
2019-03-05 11:55:00,51.19,51.19,51.17,51.19,8928.0,42.3662,42.3662,42.3497,42.3662,8928.0
2019-03-05 12:00:00,51.19,51.2,51.18,51.18,5863.0,42.3662,42.3745,42.3579,42.3579,5863.0
2019-03-05 12:05:00,51.17,51.18,51.16,51.16,4208.0,42.3497,42.3579,42.3414,42.3414,4208.0
2019-03-05 12:10:00,51.17,51.18,51.16,51.16,5798.0,42.3497,42.3579,42.3414,42.3414,5798.0
2019-03-05 12:15:00,51.16,51.17,51.14,51.14,4649.0,42.3414,42.3497,42.3248,42.3248,4649.0
2019-03-05 12:20:00,51.14,51.19,51.14,51.19,6277.0,42.3248,42.3662,42.3248,42.3662,6277.0
2019-03-05 12:25:00,51.19,51.19,51.18,51.19,1900.0,42.3662,42.3662,42.3579,42.3662,1900.0
2019-03-05 12:30:00,51.18,51.2,51.18,51.19,6035.0,42.3579,42.3745,42.3579,42.3662,6035.0
2019-03-05 12:35:00,51.19,51.19,51.12,51.12,3210.0,42.3662,42.3662,42.3083,42.3083,3210.0
2019-03-05 12:40:00,51.13,51.15,51.13,51.15,3700.0,42.3165,42.3331,42.3165,42.3331,3700.0
2019-03-05 12:45:00,51.15,51.16,51.14,51.16,3000.0,42.3331,42.3414,42.3248,42.3414,3000.0
2019-03-05 12:50:00,51.17,51.22,51.17,51.22,7611.0,42.3497,42.391,42.3497,42.391,7611.0
2019-03-05 12:55:00,51.22,51.24,51.22,51.24,4779.0,42.391,42.4076,42.391,42.4076,4779.0
2019-03-05 13:00:00,51.24,51.29,51.24,51.29,6658.0,42.4076,42.449,42.4076,42.449,6658.0
2019-03-05 13:05:00,51.28,51.28,51.23,51.23,6486.0,42.4407,42.4407,42.3993,42.3993,6486.0
2019-03-05 13:10:00,51.24,51.26,51.24,51.24,9591.0,42.4076,42.4241,42.4076,42.4076,9591.0
2019-03-05 13:15:00,51.22,51.22,51.19,51.19,9219.0,42.391,42.391,42.3662,42.3662,9219.0
2019-03-05 13:20:00,51.19,51.22,51.19,51.22,10100.0,42.3662,42.391,42.3662,42.391,10100.0
2019-03-05 13:25:00,51.21,51.22,51.17,51.17,3861.0,42.3828,42.391,42.3497,42.3497,3861.0
2019-03-05 13:30:00,51.17,51.18,51.14,51.15,6158.0,42.3497,42.3579,42.3248,42.3331,6158.0
2019-03-05 13:35:00,51.16,51.16,51.15,51.15,3318.0,42.3414,42.3414,42.3331,42.3331,3318.0
2019-03-05 13:40:00,51.15,51.15,51.12,51.13,5258.0,42.3331,42.3331,42.3083,42.3165,5258.0
2019-03-05 13:45:00,51.12,51.15,51.12,51.15,12382.0,42.3083,42.3331,42.3083,42.3331,12382.0
2019-03-05 13:50:00,51.16,51.17,51.16,51.17,900.0,42.3414,42.3497,42.3414,42.3497,900.0
2019-03-05 13:55:00,51.16,51.18,51.16,51.18,3713.0,42.3414,42.3579,42.3414,42.3579,3713.0
2019-03-05 14:00:00,51.18,51.21,51.17,51.19,4064.0,42.3579,42.3828,42.3497,42.3662,4064.0
2019-03-05 14:05:00,51.19,51.19,51.17,51.17,2500.0,42.3662,42.3662,42.3497,42.3497,2500.0
2019-03-05 14:10:00,51.17,51.18,51.17,51.18,6290.0,42.3497,42.3579,42.3497,42.3579,6290.0
2019-03-05 14:15:00,51.17,51.19,51.17,51.19,2086.0,42.3497,42.3662,42.3497,42.3662,2086.0
2019-03-05 14:20:00,51.19,51.22,51.19,51.22,5200.0,42.3662,42.391,42.3662,42.391,5200.0
2019-03-05 14:25:00,51.21,51.24,51.21,51.24,5734.0,42.3828,42.4076,42.3828,42.4076,5734.0
2019-03-05 14:30:00,51.25,51.27,51.19,51.19,12027.0,42.4159,42.4324,42.3662,42.3662,12027.0
2019-03-05 14:35:00,51.18,51.19,51.17,51.18,3687.0,42.3579,42.3662,42.3497,42.3579,3687.0
2019-03-05 14:40:00,51.18,51.26,51.18,51.24,9798.0,42.3579,42.4241,42.3579,42.4076,9798.0
2019-03-05 14:45:00,51.25,51.29,51.25,51.29,6421.0,42.4159,42.449,42.4159,42.449,6421.0
2019-03-05 14:50:00,51.29,51.33,51.27,51.3,11713.0,42.449,42.4821,42.4324,42.4572,11713.0
2019-03-05 14:55:00,51.31,51.37,51.31,51.35,10846.0,42.4655,42.5152,42.4655,42.4986,10846.0
2019-03-05 15:00:00,51.35,51.39,51.34,51.34,22046.0,42.4986,42.5317,42.4903,42.4903,22046.0
2019-03-05 15:05:00,51.34,51.35,51.31,51.35,6123.0,42.4903,42.4986,42.4655,42.4986,6123.0
2019-03-05 15:10:00,51.34,51.35,51.32,51.33,10803.0,42.4903,42.4986,42.4738,42.4821,10803.0
2019-03-05 15:15:00,51.33,51.41,51.33,51.4,28629.0,42.4821,42.5483,42.4821,42.54,28629.0
2019-03-05 15:20:00,51.41,51.48,51.41,51.48,29762.0,42.5483,42.6062,42.5483,42.6062,29762.0
2019-03-05 15:25:00,51.48,51.48,51.43,51.45,15170.0,42.6062,42.6062,42.5648,42.5814,15170.0
2019-03-05 15:30:00,51.45,51.47,51.44,51.46,43287.0,42.5814,42.5979,42.5731,42.5897,43287.0
2019-03-05 15:35:00,51.46,51.49,51.46,51.49,32557.0,42.5897,42.6145,42.5897,42.6145,32557.0
2019-03-05 15:40:00,51.49,51.5,51.47,51.5,53392.0,42.6145,42.6228,42.5979,42.6228,53392.0
2019-03-05 15:45:00,51.5,51.5,51.45,51.46,27651.0,42.6228,42.6228,42.5814,42.5897,27651.0
2019-03-05 15:50:00,51.45,51.46,51.43,51.45,47002.0,42.5814,42.5897,42.5648,42.5814,47002.0
2019-03-05 15:55:00,51.44,51.44,51.29,51.29,89275.0,42.5731,42.5731,42.449,42.449,89275.0
2019-03-06 09:30:00,51.1,51.14,51.02,51.06,25972.0,42.2917,42.3248,42.2255,42.2586,25972.0
2019-03-06 09:35:00,51.07,51.1,51.04,51.06,31685.0,42.2669,42.2917,42.2421,42.2586,31685.0
2019-03-06 09:40:00,51.07,51.07,50.95,51.02,22474.0,42.2669,42.2669,42.1676,42.2255,22474.0
2019-03-06 09:45:00,51.03,51.05,50.99,51.02,22002.0,42.2338,42.2503,42.2007,42.2255,22002.0
2019-03-06 09:50:00,51.02,51.05,50.99,51.05,14749.0,42.2255,42.2503,42.2007,42.2503,14749.0
2019-03-06 09:55:00,51.06,51.11,51.05,51.07,10901.0,42.2586,42.3,42.2503,42.2669,10901.0
2019-03-06 10:00:00,51.06,51.08,51.03,51.06,18605.0,42.2586,42.2752,42.2338,42.2586,18605.0
2019-03-06 10:05:00,51.08,51.15,51.06,51.12,23565.0,42.2752,42.3331,42.2586,42.3083,23565.0
2019-03-06 10:10:00,51.13,51.14,51.11,51.13,15743.0,42.3165,42.3248,42.3,42.3165,15743.0
2019-03-06 10:15:00,51.14,51.16,51.11,51.12,12801.0,42.3248,42.3414,42.3,42.3083,12801.0
2019-03-06 10:20:00,51.12,51.15,51.06,51.08,22216.0,42.3083,42.3331,42.2586,42.2752,22216.0
2019-03-06 10:25:00,51.06,51.06,50.96,50.96,20223.0,42.2586,42.2586,42.1758,42.1758,20223.0
2019-03-06 10:30:00,50.96,50.99,50.92,50.93,31020.0,42.1758,42.2007,42.1427,42.151,31020.0
2019-03-06 10:35:00,50.94,50.99,50.94,50.99,11512.0,42.1593,42.2007,42.1593,42.2007,11512.0
2019-03-06 10:40:00,50.99,51.01,50.95,51.0,17355.0,42.2007,42.2172,42.1676,42.209,17355.0
2019-03-06 10:45:00,50.99,51.03,50.99,51.02,11389.0,42.2007,42.2338,42.2007,42.2255,11389.0
2019-03-06 10:50:00,51.02,51.05,51.02,51.04,3378.0,42.2255,42.2503,42.2255,42.2421,3378.0
2019-03-06 10:55:00,51.05,51.1,51.05,51.08,8820.0,42.2503,42.2917,42.2503,42.2752,8820.0
2019-03-06 11:00:00,51.08,51.1,51.06,51.09,29706.0,42.2752,42.2917,42.2586,42.2834,29706.0
2019-03-06 11:05:00,51.1,51.16,51.1,51.14,13602.0,42.2917,42.3414,42.2917,42.3248,13602.0
2019-03-06 11:10:00,51.15,51.15,51.11,51.12,5078.0,42.3331,42.3331,42.3,42.3083,5078.0
2019-03-06 11:15:00,51.12,51.14,51.1,51.1,4100.0,42.3083,42.3248,42.2917,42.2917,4100.0
2019-03-06 11:20:00,51.09,51.09,51.07,51.07,10918.0,42.2834,42.2834,42.2669,42.2669,10918.0
2019-03-06 11:25:00,51.04,51.09,51.04,51.05,19376.0,42.2421,42.2834,42.2421,42.2503,19376.0
2019-03-06 11:30:00,51.05,51.05,51.0,51.01,9813.0,42.2503,42.2503,42.209,42.2172,9813.0
2019-03-06 11:35:00,51.0,51.01,50.98,51.0,8200.0,42.209,42.2172,42.1924,42.209,8200.0
2019-03-06 11:40:00,51.0,51.0,50.97,50.98,19199.0,42.209,42.209,42.1841,42.1924,19199.0
2019-03-06 11:45:00,50.98,51.0,50.98,50.99,6350.0,42.1924,42.209,42.1924,42.2007,6350.0
2019-03-06 11:50:00,50.99,51.05,50.98,51.05,42112.0,42.2007,42.2503,42.1924,42.2503,42112.0
2019-03-06 11:55:00,51.06,51.14,51.06,51.13,12949.0,42.2586,42.3248,42.2586,42.3165,12949.0
2019-03-06 12:00:00,51.13,51.17,51.13,51.15,3982.0,42.3165,42.3497,42.3165,42.3331,3982.0
2019-03-06 12:05:00,51.16,51.23,51.16,51.23,7399.0,42.3414,42.3993,42.3414,42.3993,7399.0
2019-03-06 12:10:00,51.21,51.25,51.21,51.24,6000.0,42.3828,42.4159,42.3828,42.4076,6000.0
2019-03-06 12:15:00,51.23,51.24,51.18,51.19,4087.0,42.3993,42.4076,42.3579,42.3662,4087.0
2019-03-06 12:20:00,51.19,51.21,51.17,51.2,16847.0,42.3662,42.3828,42.3497,42.3745,16847.0
2019-03-06 12:25:00,51.21,51.28,51.19,51.27,20292.0,42.3828,42.4407,42.3662,42.4324,20292.0
2019-03-06 12:30:00,51.29,51.37,51.29,51.37,36486.0,42.449,42.5152,42.449,42.5152,36486.0
2019-03-06 12:35:00,51.38,51.41,51.35,51.35,18908.0,42.5235,42.5483,42.4986,42.4986,18908.0
2019-03-06 12:40:00,51.36,51.38,51.35,51.35,15591.0,42.5069,42.5235,42.4986,42.4986,15591.0
2019-03-06 12:45:00,51.35,51.37,51.34,51.37,5885.0,42.4986,42.5152,42.4903,42.5152,5885.0
2019-03-06 12:50:00,51.38,51.39,51.31,51.32,4612.0,42.5235,42.5317,42.4655,42.4738,4612.0
2019-03-06 12:55:00,51.31,51.36,51.31,51.35,8447.0,42.4655,42.5069,42.4655,42.4986,8447.0
2019-03-06 13:00:00,51.36,51.36,51.32,51.34,6000.0,42.5069,42.5069,42.4738,42.4903,6000.0
2019-03-06 13:05:00,51.33,51.34,51.33,51.34,9057.0,42.4821,42.4903,42.4821,42.4903,9057.0
2019-03-06 13:10:00,51.35,51.37,51.35,51.36,11312.0,42.4986,42.5152,42.4986,42.5069,11312.0
2019-03-06 13:15:00,51.35,51.42,51.34,51.41,11234.0,42.4986,42.5566,42.4903,42.5483,11234.0
2019-03-06 13:20:00,51.37,51.37,51.33,51.36,15312.0,42.5152,42.5152,42.4821,42.5069,15312.0
2019-03-06 13:25:00,51.34,51.38,51.34,51.37,11846.0,42.4903,42.5235,42.4903,42.5152,11846.0
2019-03-06 13:30:00,51.36,51.43,51.36,51.43,9150.0,42.5069,42.5648,42.5069,42.5648,9150.0
2019-03-06 13:35:00,51.42,51.48,51.41,51.48,6162.0,42.5566,42.6062,42.5483,42.6062,6162.0
2019-03-06 13:40:00,51.48,51.49,51.47,51.47,8900.0,42.6062,42.6145,42.5979,42.5979,8900.0
2019-03-06 13:45:00,51.46,51.47,51.44,51.47,7625.0,42.5897,42.5979,42.5731,42.5979,7625.0
2019-03-06 13:50:00,51.46,51.46,51.45,51.46,2827.0,42.5897,42.5897,42.5814,42.5897,2827.0
2019-03-06 13:55:00,51.46,51.48,51.46,51.48,9908.0,42.5897,42.6062,42.5897,42.6062,9908.0
2019-03-06 14:00:00,51.48,51.51,51.47,51.51,8899.0,42.6062,42.631,42.5979,42.631,8899.0
2019-03-06 14:05:00,51.51,51.51,51.47,51.49,8500.0,42.631,42.631,42.5979,42.6145,8500.0
2019-03-06 14:10:00,51.5,51.51,51.5,51.51,2991.0,42.6228,42.631,42.6228,42.631,2991.0
2019-03-06 14:15:00,51.5,51.54,51.49,51.54,14996.0,42.6228,42.6559,42.6145,42.6559,14996.0
2019-03-06 14:20:00,51.53,51.57,51.53,51.57,5508.0,42.6476,42.6807,42.6476,42.6807,5508.0
2019-03-06 14:25:00,51.56,51.56,51.53,51.54,3200.0,42.6724,42.6724,42.6476,42.6559,3200.0
2019-03-06 14:30:00,51.54,51.54,51.48,51.48,9789.0,42.6559,42.6559,42.6062,42.6062,9789.0
2019-03-06 14:35:00,51.49,51.52,51.49,51.51,8308.0,42.6145,42.6393,42.6145,42.631,8308.0
2019-03-06 14:40:00,51.51,51.53,51.51,51.52,13173.0,42.631,42.6476,42.631,42.6393,13173.0
2019-03-06 14:45:00,51.52,51.59,51.51,51.58,14696.0,42.6393,42.6973,42.631,42.689,14696.0
2019-03-06 14:50:00,51.59,51.6,51.54,51.59,19356.0,42.6973,42.7055,42.6559,42.6973,19356.0
2019-03-06 14:55:00,51.59,51.61,51.58,51.59,20858.0,42.6973,42.7138,42.689,42.6973,20858.0
2019-03-06 15:00:00,51.59,51.66,51.58,51.64,12691.0,42.6973,42.7552,42.689,42.7386,12691.0
2019-03-06 15:05:00,51.63,51.65,51.62,51.63,11384.0,42.7304,42.7469,42.7221,42.7304,11384.0
2019-03-06 15:10:00,51.63,51.64,51.6,51.6,6037.0,42.7304,42.7386,42.7055,42.7055,6037.0
2019-03-06 15:15:00,51.6,51.6,51.57,51.58,11718.0,42.7055,42.7055,42.6807,42.689,11718.0
2019-03-06 15:20:00,51.59,51.63,51.58,51.63,42206.0,42.6973,42.7304,42.689,42.7304,42206.0
2019-03-06 15:25:00,51.64,51.65,51.56,51.6,26407.0,42.7386,42.7469,42.6724,42.7055,26407.0
2019-03-06 15:30:00,51.6,51.66,51.59,51.66,16138.0,42.7055,42.7552,42.6973,42.7552,16138.0
2019-03-06 15:35:00,51.66,51.67,51.63,51.66,13553.0,42.7552,42.7635,42.7304,42.7552,13553.0
2019-03-06 15:40:00,51.67,51.73,51.67,51.72,22741.0,42.7635,42.8131,42.7635,42.8048,22741.0
2019-03-06 15:45:00,51.71,51.77,51.65,51.76,85586.0,42.7966,42.8462,42.7469,42.838,85586.0
2019-03-06 15:50:00,51.77,51.78,51.75,51.76,44308.0,42.8462,42.8545,42.8297,42.838,44308.0
2019-03-06 15:55:00,51.76,51.76,51.67,51.67,106687.0,42.838,42.838,42.7635,42.7635,106687.0
2019-03-07 09:30:00,51.56,51.62,51.54,51.6,20522.0,42.6724,42.7221,42.6559,42.7055,20522.0
2019-03-07 09:35:00,51.59,51.59,51.52,51.55,17264.0,42.6973,42.6973,42.6393,42.6641,17264.0
2019-03-07 09:40:00,51.55,51.56,51.48,51.48,26237.0,42.6641,42.6724,42.6062,42.6062,26237.0
2019-03-07 09:45:00,51.48,51.48,51.42,51.46,18696.0,42.6062,42.6062,42.5566,42.5897,18696.0
2019-03-07 09:50:00,51.48,51.51,51.38,51.38,37543.0,42.6062,42.631,42.5235,42.5235,37543.0
2019-03-07 09:55:00,51.37,51.45,51.37,51.45,27349.0,42.5152,42.5814,42.5152,42.5814,27349.0
2019-03-07 10:00:00,51.44,51.46,51.41,51.43,14419.0,42.5731,42.5897,42.5483,42.5648,14419.0
2019-03-07 10:05:00,51.45,51.48,51.42,51.45,12930.0,42.5814,42.6062,42.5566,42.5814,12930.0
2019-03-07 10:10:00,51.44,51.44,51.36,51.38,19807.0,42.5731,42.5731,42.5069,42.5235,19807.0
2019-03-07 10:15:00,51.36,51.39,51.3,51.31,22640.0,42.5069,42.5317,42.4572,42.4655,22640.0
2019-03-07 10:20:00,51.31,51.31,51.25,51.27,25284.0,42.4655,42.4655,42.4159,42.4324,25284.0
2019-03-07 10:25:00,51.28,51.3,51.27,51.28,11152.0,42.4407,42.4572,42.4324,42.4407,11152.0
2019-03-07 10:30:00,51.27,51.33,51.25,51.31,9413.0,42.4324,42.4821,42.4159,42.4655,9413.0
2019-03-07 10:35:00,51.3,51.33,51.3,51.32,24579.0,42.4572,42.4821,42.4572,42.4738,24579.0
2019-03-07 10:40:00,51.3,51.31,51.24,51.26,20732.0,42.4572,42.4655,42.4076,42.4241,20732.0
2019-03-07 10:45:00,51.26,51.35,51.26,51.35,10695.0,42.4241,42.4986,42.4241,42.4986,10695.0
2019-03-07 10:50:00,51.37,51.37,51.33,51.37,11149.0,42.5152,42.5152,42.4821,42.5152,11149.0
2019-03-07 10:55:00,51.38,51.42,51.38,51.4,15883.0,42.5235,42.5566,42.5235,42.54,15883.0
2019-03-07 11:00:00,51.39,51.43,51.35,51.4,17997.0,42.5317,42.5648,42.4986,42.54,17997.0
2019-03-07 11:05:00,51.4,51.47,51.4,51.47,12033.0,42.54,42.5979,42.54,42.5979,12033.0
2019-03-07 11:10:00,51.48,51.49,51.42,51.44,9909.0,42.6062,42.6145,42.5566,42.5731,9909.0
2019-03-07 11:15:00,51.44,51.44,51.33,51.34,15205.0,42.5731,42.5731,42.4821,42.4903,15205.0
2019-03-07 11:20:00,51.34,51.34,51.3,51.31,7662.0,42.4903,42.4903,42.4572,42.4655,7662.0
2019-03-07 11:25:00,51.32,51.32,51.31,51.31,3744.0,42.4738,42.4738,42.4655,42.4655,3744.0
2019-03-07 11:30:00,51.34,51.42,51.34,51.39,20485.0,42.4903,42.5566,42.4903,42.5317,20485.0
2019-03-07 11:35:00,51.4,51.42,51.4,51.41,7975.0,42.54,42.5566,42.54,42.5483,7975.0
2019-03-07 11:40:00,51.41,51.43,51.39,51.4,8318.0,42.5483,42.5648,42.5317,42.54,8318.0
2019-03-07 11:45:00,51.41,51.41,51.39,51.39,7808.0,42.5483,42.5483,42.5317,42.5317,7808.0
2019-03-07 11:50:00,51.39,51.45,51.39,51.41,12894.0,42.5317,42.5814,42.5317,42.5483,12894.0
2019-03-07 11:55:00,51.42,51.47,51.41,51.43,9002.0,42.5566,42.5979,42.5483,42.5648,9002.0
2019-03-07 12:00:00,51.43,51.44,51.41,51.44,11469.0,42.5648,42.5731,42.5483,42.5731,11469.0
2019-03-07 12:05:00,51.44,51.51,51.44,51.49,7131.0,42.5731,42.631,42.5731,42.6145,7131.0
2019-03-07 12:10:00,51.51,51.51,51.49,51.5,2460.0,42.631,42.631,42.6145,42.6228,2460.0
2019-03-07 12:15:00,51.53,51.55,51.52,51.54,7700.0,42.6476,42.6641,42.6393,42.6559,7700.0
2019-03-07 12:20:00,51.53,51.63,51.52,51.61,32564.0,42.6476,42.7304,42.6393,42.7138,32564.0
2019-03-07 12:25:00,51.61,51.68,51.61,51.66,14700.0,42.7138,42.7717,42.7138,42.7552,14700.0
2019-03-07 12:30:00,51.65,51.75,51.55,51.75,37343.0,42.7469,42.8297,42.6641,42.8297,37343.0
2019-03-07 12:35:00,51.76,51.77,51.72,51.77,23640.0,42.838,42.8462,42.8048,42.8462,23640.0
2019-03-07 12:40:00,51.78,51.83,51.78,51.8,10445.0,42.8545,42.8959,42.8545,42.8711,10445.0
2019-03-07 12:45:00,51.81,51.9,51.81,51.9,18254.0,42.8793,42.9538,42.8793,42.9538,18254.0
2019-03-07 12:50:00,51.91,51.94,51.89,51.94,21097.0,42.9621,42.9869,42.9455,42.9869,21097.0
2019-03-07 12:55:00,51.95,51.96,51.94,51.96,18585.0,42.9952,43.0035,42.9869,43.0035,18585.0
2019-03-07 13:00:00,51.96,51.96,51.91,51.91,8511.0,43.0035,43.0035,42.9621,42.9621,8511.0
2019-03-07 13:05:00,51.9,51.9,51.86,51.86,14369.0,42.9538,42.9538,42.9207,42.9207,14369.0
2019-03-07 13:10:00,51.87,51.89,51.87,51.87,12649.0,42.929,42.9455,42.929,42.929,12649.0
2019-03-07 13:15:00,51.87,51.89,51.87,51.88,9712.0,42.929,42.9455,42.929,42.9373,9712.0
2019-03-07 13:20:00,51.88,51.88,51.83,51.84,17763.0,42.9373,42.9373,42.8959,42.9042,17763.0
2019-03-07 13:25:00,51.83,51.86,51.81,51.82,15953.0,42.8959,42.9207,42.8793,42.8876,15953.0
2019-03-07 13:30:00,51.82,51.82,51.68,51.68,12300.0,42.8876,42.8876,42.7717,42.7717,12300.0
2019-03-07 13:35:00,51.68,51.68,51.67,51.68,3080.0,42.7717,42.7717,42.7635,42.7717,3080.0
2019-03-07 13:40:00,51.68,51.69,51.68,51.69,5475.0,42.7717,42.78,42.7717,42.78,5475.0
2019-03-07 13:45:00,51.68,51.71,51.66,51.71,3700.0,42.7717,42.7966,42.7552,42.7966,3700.0
2019-03-07 13:50:00,51.71,51.72,51.66,51.67,11570.0,42.7966,42.8048,42.7552,42.7635,11570.0
2019-03-07 13:55:00,51.67,51.71,51.67,51.69,5560.0,42.7635,42.7966,42.7635,42.78,5560.0
2019-03-07 14:00:00,51.69,51.75,51.69,51.7,7991.0,42.78,42.8297,42.78,42.7883,7991.0
2019-03-07 14:05:00,51.71,51.71,51.63,51.66,18224.0,42.7966,42.7966,42.7304,42.7552,18224.0
2019-03-07 14:10:00,51.66,51.66,51.57,51.57,6612.0,42.7552,42.7552,42.6807,42.6807,6612.0
2019-03-07 14:15:00,51.56,51.56,51.54,51.54,4900.0,42.6724,42.6724,42.6559,42.6559,4900.0
2019-03-07 14:20:00,51.54,51.56,51.51,51.51,5289.0,42.6559,42.6724,42.631,42.631,5289.0
2019-03-07 14:25:00,51.5,51.53,51.49,51.51,5000.0,42.6228,42.6476,42.6145,42.631,5000.0
2019-03-07 14:30:00,51.53,51.54,51.46,51.48,11502.0,42.6476,42.6559,42.5897,42.6062,11502.0
2019-03-07 14:35:00,51.47,51.47,51.43,51.43,7254.0,42.5979,42.5979,42.5648,42.5648,7254.0
2019-03-07 14:40:00,51.43,51.44,51.4,51.42,19318.0,42.5648,42.5731,42.54,42.5566,19318.0
2019-03-07 14:45:00,51.41,51.41,51.36,51.38,19442.0,42.5483,42.5483,42.5069,42.5235,19442.0
2019-03-07 14:50:00,51.38,51.38,51.33,51.35,19163.0,42.5235,42.5235,42.4821,42.4986,19163.0
2019-03-07 14:55:00,51.35,51.38,51.33,51.35,12628.0,42.4986,42.5235,42.4821,42.4986,12628.0
2019-03-07 15:00:00,51.34,51.34,51.25,51.27,25017.0,42.4903,42.4903,42.4159,42.4324,25017.0
2019-03-07 15:05:00,51.26,51.27,51.24,51.26,11478.0,42.4241,42.4324,42.4076,42.4241,11478.0
2019-03-07 15:10:00,51.26,51.26,51.24,51.24,13794.0,42.4241,42.4241,42.4076,42.4076,13794.0
2019-03-07 15:15:00,51.24,51.28,51.24,51.28,46011.0,42.4076,42.4407,42.4076,42.4407,46011.0
2019-03-07 15:20:00,51.28,51.31,51.27,51.28,10157.0,42.4407,42.4655,42.4324,42.4407,10157.0
2019-03-07 15:25:00,51.29,51.33,51.21,51.21,17568.0,42.449,42.4821,42.3828,42.3828,17568.0
2019-03-07 15:30:00,51.22,51.28,51.22,51.26,15603.0,42.391,42.4407,42.391,42.4241,15603.0
2019-03-07 15:35:00,51.27,51.31,51.27,51.31,11682.0,42.4324,42.4655,42.4324,42.4655,11682.0
2019-03-07 15:40:00,51.3,51.32,51.26,51.32,30826.0,42.4572,42.4738,42.4241,42.4738,30826.0
2019-03-07 15:45:00,51.32,51.34,51.29,51.31,28034.0,42.4738,42.4903,42.449,42.4655,28034.0
2019-03-07 15:50:00,51.31,51.31,51.22,51.26,47437.0,42.4655,42.4655,42.391,42.4241,47437.0
2019-03-07 15:55:00,51.26,51.31,51.25,51.3,101406.0,42.4241,42.4655,42.4159,42.4572,101406.0
2019-03-08 09:30:00,50.7,50.85,50.55,50.72,30353.0,41.9607,42.0848,41.8365,41.9772,30353.0
2019-03-08 09:35:00,50.72,50.83,50.72,50.78,18228.0,41.9772,42.0683,41.9772,42.0269,18228.0
2019-03-08 09:40:00,50.77,50.78,50.72,50.72,20061.0,42.0186,42.0269,41.9772,41.9772,20061.0
2019-03-08 09:45:00,50.72,50.85,50.72,50.83,33737.0,41.9772,42.0848,41.9772,42.0683,33737.0
2019-03-08 09:50:00,50.83,50.84,50.69,50.72,22682.0,42.0683,42.0765,41.9524,41.9772,22682.0
2019-03-08 09:55:00,50.72,50.81,50.68,50.73,13971.0,41.9772,42.0517,41.9441,41.9855,13971.0
2019-03-08 10:00:00,50.71,50.71,50.6,50.66,18210.0,41.9689,41.9689,41.8779,41.9276,18210.0
2019-03-08 10:05:00,50.66,50.68,50.62,50.68,22633.0,41.9276,41.9441,41.8945,41.9441,22633.0
2019-03-08 10:10:00,50.7,50.72,50.62,50.65,30468.0,41.9607,41.9772,41.8945,41.9193,30468.0
2019-03-08 10:15:00,50.65,50.67,50.61,50.65,12779.0,41.9193,41.9358,41.8862,41.9193,12779.0
2019-03-08 10:20:00,50.64,50.69,50.62,50.64,12372.0,41.911,41.9524,41.8945,41.911,12372.0
2019-03-08 10:25:00,50.63,50.73,50.61,50.71,7890.0,41.9027,41.9855,41.8862,41.9689,7890.0
2019-03-08 10:30:00,50.7,50.74,50.63,50.64,8033.0,41.9607,41.9938,41.9027,41.911,8033.0
2019-03-08 10:35:00,50.63,50.7,50.62,50.63,9464.0,41.9027,41.9607,41.8945,41.9027,9464.0
2019-03-08 10:40:00,50.63,50.72,50.6,50.72,38878.0,41.9027,41.9772,41.8779,41.9772,38878.0
2019-03-08 10:45:00,50.74,50.85,50.74,50.81,17964.0,41.9938,42.0848,41.9938,42.0517,17964.0
2019-03-08 10:50:00,50.82,50.82,50.74,50.75,10980.0,42.06,42.06,41.9938,42.002,10980.0
2019-03-08 10:55:00,50.76,50.77,50.72,50.73,8592.0,42.0103,42.0186,41.9772,41.9855,8592.0
2019-03-08 11:00:00,50.71,50.83,50.71,50.83,15228.0,41.9689,42.0683,41.9689,42.0683,15228.0
2019-03-08 11:05:00,50.83,50.92,50.82,50.92,18941.0,42.0683,42.1427,42.06,42.1427,18941.0
2019-03-08 11:10:00,50.92,51.01,50.91,51.0,17950.0,42.1427,42.2172,42.1345,42.209,17950.0
2019-03-08 11:15:00,51.0,51.1,51.0,51.08,19085.0,42.209,42.2917,42.209,42.2752,19085.0
2019-03-08 11:20:00,51.07,51.07,50.99,51.03,8961.0,42.2669,42.2669,42.2007,42.2338,8961.0
2019-03-08 11:25:00,51.04,51.09,51.02,51.02,10283.0,42.2421,42.2834,42.2255,42.2255,10283.0
2019-03-08 11:30:00,51.01,51.08,51.01,51.03,4368.0,42.2172,42.2752,42.2172,42.2338,4368.0
2019-03-08 11:35:00,51.03,51.03,50.98,50.98,4399.0,42.2338,42.2338,42.1924,42.1924,4399.0
2019-03-08 11:40:00,50.94,50.94,50.85,50.86,13306.0,42.1593,42.1593,42.0848,42.0931,13306.0
2019-03-08 11:45:00,50.86,50.93,50.85,50.88,8459.0,42.0931,42.151,42.0848,42.1096,8459.0
2019-03-08 11:50:00,50.87,50.91,50.84,50.9,9040.0,42.1014,42.1345,42.0765,42.1262,9040.0
2019-03-08 11:55:00,50.9,50.91,50.86,50.87,5975.0,42.1262,42.1345,42.0931,42.1014,5975.0
2019-03-08 12:00:00,50.86,50.88,50.85,50.85,4392.0,42.0931,42.1096,42.0848,42.0848,4392.0
2019-03-08 12:05:00,50.82,50.82,50.79,50.79,7937.0,42.06,42.06,42.0352,42.0352,7937.0
2019-03-08 12:10:00,50.8,50.82,50.76,50.82,6008.0,42.0434,42.06,42.0103,42.06,6008.0
2019-03-08 12:15:00,50.81,50.81,50.77,50.77,9190.0,42.0517,42.0517,42.0186,42.0186,9190.0
2019-03-08 12:20:00,50.77,50.79,50.72,50.72,22357.0,42.0186,42.0352,41.9772,41.9772,22357.0
2019-03-08 12:25:00,50.72,50.78,50.72,50.77,2500.0,41.9772,42.0269,41.9772,42.0186,2500.0
2019-03-08 12:30:00,50.77,50.77,50.71,50.73,14626.0,42.0186,42.0186,41.9689,41.9855,14626.0
2019-03-08 12:35:00,50.73,50.73,50.69,50.7,5586.0,41.9855,41.9855,41.9524,41.9607,5586.0
2019-03-08 12:40:00,50.69,50.72,50.69,50.69,8432.0,41.9524,41.9772,41.9524,41.9524,8432.0
2019-03-08 12:45:00,50.69,50.7,50.67,50.67,6289.0,41.9524,41.9607,41.9358,41.9358,6289.0
2019-03-08 12:50:00,50.67,50.67,50.6,50.6,15264.0,41.9358,41.9358,41.8779,41.8779,15264.0
2019-03-08 12:55:00,50.6,50.6,50.57,50.58,21875.0,41.8779,41.8779,41.8531,41.8614,21875.0
2019-03-08 13:00:00,50.6,50.62,50.6,50.62,6308.0,41.8779,41.8945,41.8779,41.8945,6308.0
2019-03-08 13:05:00,50.62,50.64,50.58,50.58,16420.0,41.8945,41.911,41.8614,41.8614,16420.0
2019-03-08 13:10:00,50.59,50.66,50.59,50.65,9092.0,41.8696,41.9276,41.8696,41.9193,9092.0
2019-03-08 13:15:00,50.64,50.67,50.64,50.67,4090.0,41.911,41.9358,41.911,41.9358,4090.0
2019-03-08 13:20:00,50.67,50.68,50.65,50.68,7468.0,41.9358,41.9441,41.9193,41.9441,7468.0
2019-03-08 13:25:00,50.68,50.71,50.68,50.69,4199.0,41.9441,41.9689,41.9441,41.9524,4199.0
2019-03-08 13:30:00,50.7,50.71,50.7,50.71,1600.0,41.9607,41.9689,41.9607,41.9689,1600.0
2019-03-08 13:35:00,50.71,50.72,50.69,50.72,15717.0,41.9689,41.9772,41.9524,41.9772,15717.0
2019-03-08 13:40:00,50.73,50.76,50.73,50.75,8122.0,41.9855,42.0103,41.9855,42.002,8122.0
2019-03-08 13:45:00,50.75,50.77,50.75,50.77,5410.0,42.002,42.0186,42.002,42.0186,5410.0
2019-03-08 13:50:00,50.76,50.77,50.76,50.76,6200.0,42.0103,42.0186,42.0103,42.0103,6200.0
2019-03-08 13:55:00,50.76,50.77,50.76,50.76,7438.0,42.0103,42.0186,42.0103,42.0103,7438.0
2019-03-08 14:00:00,50.76,50.76,50.74,50.74,4280.0,42.0103,42.0103,41.9938,41.9938,4280.0
2019-03-08 14:05:00,50.74,50.79,50.74,50.79,6696.0,41.9938,42.0352,41.9938,42.0352,6696.0
2019-03-08 14:10:00,50.8,50.82,50.8,50.81,7620.0,42.0434,42.06,42.0434,42.0517,7620.0
2019-03-08 14:15:00,50.81,50.82,50.81,50.81,4581.0,42.0517,42.06,42.0517,42.0517,4581.0
2019-03-08 14:20:00,50.81,50.85,50.81,50.85,7816.0,42.0517,42.0848,42.0517,42.0848,7816.0
2019-03-08 14:25:00,50.85,50.88,50.85,50.87,6400.0,42.0848,42.1096,42.0848,42.1014,6400.0
2019-03-08 14:30:00,50.87,50.9,50.87,50.89,7009.0,42.1014,42.1262,42.1014,42.1179,7009.0
2019-03-08 14:35:00,50.9,50.93,50.9,50.9,6550.0,42.1262,42.151,42.1262,42.1262,6550.0
2019-03-08 14:40:00,50.9,50.94,50.9,50.93,6000.0,42.1262,42.1593,42.1262,42.151,6000.0
2019-03-08 14:45:00,50.93,50.94,50.88,50.9,11874.0,42.151,42.1593,42.1096,42.1262,11874.0
2019-03-08 14:50:00,50.91,51.04,50.91,51.01,19591.0,42.1345,42.2421,42.1345,42.2172,19591.0
2019-03-08 14:55:00,51.01,51.02,50.91,50.91,8444.0,42.2172,42.2255,42.1345,42.1345,8444.0
2019-03-08 15:00:00,50.9,50.93,50.88,50.92,5910.0,42.1262,42.151,42.1096,42.1427,5910.0
2019-03-08 15:05:00,50.91,50.99,50.88,50.98,21593.0,42.1345,42.2007,42.1096,42.1924,21593.0
2019-03-08 15:10:00,50.96,50.96,50.88,50.89,13209.0,42.1758,42.1758,42.1096,42.1179,13209.0
2019-03-08 15:15:00,50.89,50.89,50.8,50.81,19276.0,42.1179,42.1179,42.0434,42.0517,19276.0
2019-03-08 15:20:00,50.81,50.83,50.79,50.79,11598.0,42.0517,42.0683,42.0352,42.0352,11598.0
2019-03-08 15:25:00,50.8,50.85,50.79,50.81,6032.0,42.0434,42.0848,42.0352,42.0517,6032.0
2019-03-08 15:30:00,50.81,50.92,50.8,50.88,16862.0,42.0517,42.1427,42.0434,42.1096,16862.0
2019-03-08 15:35:00,50.87,50.87,50.81,50.86,12081.0,42.1014,42.1014,42.0517,42.0931,12081.0
2019-03-08 15:40:00,50.86,50.99,50.86,50.98,32467.0,42.0931,42.2007,42.0931,42.1924,32467.0
2019-03-08 15:45:00,50.97,51.01,50.97,50.98,19801.0,42.1841,42.2172,42.1841,42.1924,19801.0
2019-03-08 15:50:00,50.99,51.06,50.99,51.04,30755.0,42.2007,42.2586,42.2007,42.2421,30755.0
2019-03-08 15:55:00,51.04,51.12,51.02,51.09,106320.0,42.2421,42.3083,42.2255,42.2834,106320.0
2019-03-11 09:30:00,51.18,51.31,51.11,51.31,15802.0,42.3579,42.4655,42.3,42.4655,15802.0
2019-03-11 09:35:00,51.33,51.39,51.27,51.35,14063.0,42.4821,42.5317,42.4324,42.4986,14063.0
2019-03-11 09:40:00,51.36,51.39,51.27,51.27,21446.0,42.5069,42.5317,42.4324,42.4324,21446.0
2019-03-11 09:45:00,51.27,51.33,51.25,51.31,20923.0,42.4324,42.4821,42.4159,42.4655,20923.0
2019-03-11 09:50:00,51.31,51.34,51.28,51.34,20968.0,42.4655,42.4903,42.4407,42.4903,20968.0
2019-03-11 09:55:00,51.35,51.41,51.33,51.41,13446.0,42.4986,42.5483,42.4821,42.5483,13446.0
2019-03-11 10:00:00,51.4,51.5,51.39,51.49,27951.0,42.54,42.6228,42.5317,42.6145,27951.0
2019-03-11 10:05:00,51.49,51.49,51.39,51.39,22896.0,42.6145,42.6145,42.5317,42.5317,22896.0
2019-03-11 10:10:00,51.39,51.45,51.38,51.45,13353.0,42.5317,42.5814,42.5235,42.5814,13353.0
2019-03-11 10:15:00,51.44,51.49,51.42,51.48,12434.0,42.5731,42.6145,42.5566,42.6062,12434.0
2019-03-11 10:20:00,51.47,51.48,51.43,51.43,16504.0,42.5979,42.6062,42.5648,42.5648,16504.0
2019-03-11 10:25:00,51.43,51.49,51.43,51.49,17891.0,42.5648,42.6145,42.5648,42.6145,17891.0
2019-03-11 10:30:00,51.49,51.58,51.49,51.54,13146.0,42.6145,42.689,42.6145,42.6559,13146.0
2019-03-11 10:35:00,51.54,51.55,51.46,51.51,16136.0,42.6559,42.6641,42.5897,42.631,16136.0
2019-03-11 10:40:00,51.5,51.56,51.5,51.54,6754.0,42.6228,42.6724,42.6228,42.6559,6754.0
2019-03-11 10:45:00,51.53,51.56,51.53,51.54,10847.0,42.6476,42.6724,42.6476,42.6559,10847.0
2019-03-11 10:50:00,51.54,51.58,51.54,51.54,10733.0,42.6559,42.689,42.6559,42.6559,10733.0
2019-03-11 10:55:00,51.54,51.57,51.54,51.57,3500.0,42.6559,42.6807,42.6559,42.6807,3500.0
2019-03-11 11:00:00,51.58,51.64,51.57,51.62,14085.0,42.689,42.7386,42.6807,42.7221,14085.0
2019-03-11 11:05:00,51.62,51.66,51.6,51.66,17708.0,42.7221,42.7552,42.7055,42.7552,17708.0
2019-03-11 11:10:00,51.66,51.72,51.65,51.7,12868.0,42.7552,42.8048,42.7469,42.7883,12868.0
2019-03-11 11:15:00,51.69,51.71,51.67,51.67,7553.0,42.78,42.7966,42.7635,42.7635,7553.0
2019-03-11 11:20:00,51.67,51.71,51.65,51.71,8587.0,42.7635,42.7966,42.7469,42.7966,8587.0
2019-03-11 11:25:00,51.71,51.74,51.71,51.73,5010.0,42.7966,42.8214,42.7966,42.8131,5010.0
2019-03-11 11:30:00,51.73,51.74,51.67,51.74,8423.0,42.8131,42.8214,42.7635,42.8214,8423.0
2019-03-11 11:35:00,51.72,51.83,51.71,51.79,24963.0,42.8048,42.8959,42.7966,42.8628,24963.0
2019-03-11 11:40:00,51.8,51.85,51.8,51.82,9574.0,42.8711,42.9124,42.8711,42.8876,9574.0
2019-03-11 11:45:00,51.81,51.81,51.73,51.73,9790.0,42.8793,42.8793,42.8131,42.8131,9790.0
2019-03-11 11:50:00,51.73,51.73,51.68,51.69,7485.0,42.8131,42.8131,42.7717,42.78,7485.0
2019-03-11 11:55:00,51.71,51.75,51.71,51.74,4533.0,42.7966,42.8297,42.7966,42.8214,4533.0
2019-03-11 12:00:00,51.74,51.85,51.71,51.85,11177.0,42.8214,42.9124,42.7966,42.9124,11177.0
2019-03-11 12:05:00,51.86,51.87,51.85,51.87,6588.0,42.9207,42.929,42.9124,42.929,6588.0
2019-03-11 12:10:00,51.87,51.88,51.85,51.85,8913.0,42.929,42.9373,42.9124,42.9124,8913.0
2019-03-11 12:15:00,51.85,51.85,51.82,51.82,4508.0,42.9124,42.9124,42.8876,42.8876,4508.0
2019-03-11 12:20:00,51.82,51.88,51.82,51.88,9566.0,42.8876,42.9373,42.8876,42.9373,9566.0
2019-03-11 12:25:00,51.88,51.91,51.86,51.86,6405.0,42.9373,42.9621,42.9207,42.9207,6405.0
2019-03-11 12:30:00,51.87,51.9,51.87,51.89,7401.0,42.929,42.9538,42.929,42.9455,7401.0
2019-03-11 12:35:00,51.9,51.94,51.9,51.94,13754.0,42.9538,42.9869,42.9538,42.9869,13754.0
2019-03-11 12:40:00,51.94,51.97,51.93,51.94,11300.0,42.9869,43.0118,42.9786,42.9869,11300.0
2019-03-11 12:45:00,51.95,51.97,51.93,51.93,10800.0,42.9952,43.0118,42.9786,42.9786,10800.0
2019-03-11 12:50:00,51.92,51.95,51.91,51.93,5666.0,42.9704,42.9952,42.9621,42.9786,5666.0
2019-03-11 12:55:00,51.92,51.94,51.92,51.93,3000.0,42.9704,42.9869,42.9704,42.9786,3000.0
2019-03-11 13:00:00,51.93,51.95,51.92,51.92,6265.0,42.9786,42.9952,42.9704,42.9704,6265.0
2019-03-11 13:05:00,51.9,51.93,51.9,51.92,2589.0,42.9538,42.9786,42.9538,42.9704,2589.0
2019-03-11 13:10:00,51.92,51.96,51.92,51.96,7297.0,42.9704,43.0035,42.9704,43.0035,7297.0
2019-03-11 13:15:00,51.97,51.99,51.97,51.99,10266.0,43.0118,43.0283,43.0118,43.0283,10266.0
2019-03-11 13:20:00,51.99,52.0,51.99,51.99,1600.0,43.0283,43.0366,43.0283,43.0283,1600.0
2019-03-11 13:25:00,51.99,51.99,51.94,51.94,11623.0,43.0283,43.0283,42.9869,42.9869,11623.0
2019-03-11 13:30:00,51.95,51.99,51.95,51.99,1383.0,42.9952,43.0283,42.9952,43.0283,1383.0
2019-03-11 13:35:00,51.99,51.99,51.97,51.97,1300.0,43.0283,43.0283,43.0118,43.0118,1300.0
2019-03-11 13:40:00,51.97,51.99,51.97,51.99,5859.0,43.0118,43.0283,43.0118,43.0283,5859.0
2019-03-11 13:45:00,51.98,51.99,51.93,51.93,4300.0,43.02,43.0283,42.9786,42.9786,4300.0
2019-03-11 13:50:00,51.94,51.95,51.94,51.94,10679.0,42.9869,42.9952,42.9869,42.9869,10679.0
2019-03-11 13:55:00,51.96,51.98,51.95,51.98,4222.0,43.0035,43.02,42.9952,43.02,4222.0
2019-03-11 14:00:00,51.99,51.99,51.94,51.97,5108.0,43.0283,43.0283,42.9869,43.0118,5108.0
2019-03-11 14:05:00,51.97,51.97,51.96,51.96,7947.0,43.0118,43.0118,43.0035,43.0035,7947.0
2019-03-11 14:10:00,51.96,51.99,51.96,51.98,10742.0,43.0035,43.0283,43.0035,43.02,10742.0
2019-03-11 14:15:00,51.98,51.98,51.94,51.95,9288.0,43.02,43.02,42.9869,42.9952,9288.0
2019-03-11 14:20:00,51.95,51.98,51.95,51.98,7071.0,42.9952,43.02,42.9952,43.02,7071.0
2019-03-11 14:25:00,51.99,51.99,51.99,51.99,2000.0,43.0283,43.0283,43.0283,43.0283,2000.0
2019-03-11 14:30:00,51.98,52.02,51.98,51.98,48058.0,43.02,43.0531,43.02,43.02,48058.0
2019-03-11 14:35:00,51.98,52.06,51.98,52.05,15263.0,43.02,43.0862,43.02,43.078,15263.0
2019-03-11 14:40:00,52.05,52.09,52.05,52.06,14595.0,43.078,43.1111,43.078,43.0862,14595.0
2019-03-11 14:45:00,52.05,52.06,52.03,52.03,6747.0,43.078,43.0862,43.0614,43.0614,6747.0
2019-03-11 14:50:00,52.03,52.06,52.03,52.06,12814.0,43.0614,43.0862,43.0614,43.0862,12814.0
2019-03-11 14:55:00,52.05,52.05,52.0,52.02,8430.0,43.078,43.078,43.0366,43.0531,8430.0
2019-03-11 15:00:00,52.01,52.01,51.97,51.99,10530.0,43.0449,43.0449,43.0118,43.0283,10530.0
2019-03-11 15:05:00,51.99,51.99,51.97,51.98,13443.0,43.0283,43.0283,43.0118,43.02,13443.0
2019-03-11 15:10:00,51.97,52.02,51.97,52.0,11293.0,43.0118,43.0531,43.0118,43.0366,11293.0
2019-03-11 15:15:00,52.0,52.02,51.98,52.02,7489.0,43.0366,43.0531,43.02,43.0531,7489.0
2019-03-11 15:20:00,52.02,52.04,52.01,52.03,13708.0,43.0531,43.0697,43.0449,43.0614,13708.0
2019-03-11 15:25:00,52.03,52.03,51.94,51.97,21344.0,43.0614,43.0614,42.9869,43.0118,21344.0
2019-03-11 15:30:00,51.98,52.01,51.96,51.99,18059.0,43.02,43.0449,43.0035,43.0283,18059.0
2019-03-11 15:35:00,51.99,52.02,51.97,51.97,17081.0,43.0283,43.0531,43.0118,43.0118,17081.0
2019-03-11 15:40:00,51.96,51.96,51.89,51.91,21794.0,43.0035,43.0035,42.9455,42.9621,21794.0
2019-03-11 15:45:00,51.92,51.96,51.92,51.95,21594.0,42.9704,43.0035,42.9704,42.9952,21594.0
2019-03-11 15:50:00,51.94,51.94,51.91,51.92,32028.0,42.9869,42.9869,42.9621,42.9704,32028.0
2019-03-11 15:55:00,51.92,51.98,51.89,51.91,81473.0,42.9704,43.02,42.9455,42.9621,81473.0
2019-03-12 09:30:00,51.91,52.04,51.89,51.92,23336.0,42.9621,43.0697,42.9455,42.9704,23336.0
2019-03-12 09:35:00,51.92,51.96,51.86,51.86,20577.0,42.9704,43.0035,42.9207,42.9207,20577.0
2019-03-12 09:40:00,51.84,51.85,51.71,51.71,23567.0,42.9042,42.9124,42.7966,42.7966,23567.0
2019-03-12 09:45:00,51.72,51.75,51.69,51.7,22562.0,42.8048,42.8297,42.78,42.7883,22562.0
2019-03-12 09:50:00,51.7,51.92,51.69,51.92,23363.0,42.7883,42.9704,42.78,42.9704,23363.0
2019-03-12 09:55:00,51.91,51.94,51.84,51.84,16335.0,42.9621,42.9869,42.9042,42.9042,16335.0
2019-03-12 10:00:00,51.84,51.91,51.8,51.91,19560.0,42.9042,42.9621,42.8711,42.9621,19560.0
2019-03-12 10:05:00,51.91,52.04,51.91,52.01,32867.0,42.9621,43.0697,42.9621,43.0449,32867.0
2019-03-12 10:10:00,52.01,52.02,51.91,51.92,25513.0,43.0449,43.0531,42.9621,42.9704,25513.0
2019-03-12 10:15:00,51.91,52.02,51.88,52.0,17395.0,42.9621,43.0531,42.9373,43.0366,17395.0
2019-03-12 10:20:00,52.01,52.01,51.96,52.0,13191.0,43.0449,43.0449,43.0035,43.0366,13191.0
2019-03-12 10:25:00,52.01,52.03,51.98,51.99,9260.0,43.0449,43.0614,43.02,43.0283,9260.0
2019-03-12 10:30:00,52.0,52.14,52.0,52.14,27841.0,43.0366,43.1524,43.0366,43.1524,27841.0
2019-03-12 10:35:00,52.14,52.23,52.13,52.19,27229.0,43.1524,43.2269,43.1442,43.1938,27229.0
2019-03-12 10:40:00,52.18,52.18,52.09,52.11,6699.0,43.1856,43.1856,43.1111,43.1276,6699.0
2019-03-12 10:45:00,52.12,52.18,52.12,52.18,20537.0,43.1359,43.1856,43.1359,43.1856,20537.0
2019-03-12 10:50:00,52.2,52.27,52.2,52.22,17438.0,43.2021,43.26,43.2021,43.2187,17438.0
2019-03-12 10:55:00,52.2,52.21,52.14,52.14,14610.0,43.2021,43.2104,43.1524,43.1524,14610.0
2019-03-12 11:00:00,52.13,52.13,52.02,52.03,27989.0,43.1442,43.1442,43.0531,43.0614,27989.0
2019-03-12 11:05:00,52.04,52.12,52.04,52.12,13312.0,43.0697,43.1359,43.0697,43.1359,13312.0
2019-03-12 11:10:00,52.12,52.15,52.09,52.11,11408.0,43.1359,43.1607,43.1111,43.1276,11408.0
2019-03-12 11:15:00,52.11,52.11,51.97,51.98,34411.0,43.1276,43.1276,43.0118,43.02,34411.0
2019-03-12 11:20:00,51.98,52.08,51.98,52.05,20400.0,43.02,43.1028,43.02,43.078,20400.0
2019-03-12 11:25:00,52.05,52.1,52.03,52.06,9277.0,43.078,43.1193,43.0614,43.0862,9277.0
2019-03-12 11:30:00,52.05,52.1,52.03,52.09,7408.0,43.078,43.1193,43.0614,43.1111,7408.0
2019-03-12 11:35:00,52.1,52.11,52.04,52.1,15800.0,43.1193,43.1276,43.0697,43.1193,15800.0
2019-03-12 11:40:00,52.09,52.18,52.09,52.17,11061.0,43.1111,43.1856,43.1111,43.1773,11061.0
2019-03-12 11:45:00,52.16,52.19,52.11,52.16,6446.0,43.169,43.1938,43.1276,43.169,6446.0
2019-03-12 11:50:00,52.15,52.22,52.12,52.21,15915.0,43.1607,43.2187,43.1359,43.2104,15915.0
2019-03-12 11:55:00,52.22,52.26,52.22,52.23,12158.0,43.2187,43.2518,43.2187,43.2269,12158.0
2019-03-12 12:00:00,52.22,52.22,52.17,52.21,21227.0,43.2187,43.2187,43.1773,43.2104,21227.0
2019-03-12 12:05:00,52.21,52.21,52.17,52.17,5404.0,43.2104,43.2104,43.1773,43.1773,5404.0
2019-03-12 12:10:00,52.17,52.21,52.17,52.21,5224.0,43.1773,43.2104,43.1773,43.2104,5224.0
2019-03-12 12:15:00,52.22,52.24,52.2,52.2,6624.0,43.2187,43.2352,43.2021,43.2021,6624.0
2019-03-12 12:20:00,52.19,52.22,52.14,52.22,11750.0,43.1938,43.2187,43.1524,43.2187,11750.0
2019-03-12 12:25:00,52.21,52.24,52.19,52.2,18922.0,43.2104,43.2352,43.1938,43.2021,18922.0
2019-03-12 12:30:00,52.2,52.23,52.15,52.15,21862.0,43.2021,43.2269,43.1607,43.1607,21862.0
2019-03-12 12:35:00,52.15,52.16,52.13,52.15,11281.0,43.1607,43.169,43.1442,43.1607,11281.0
2019-03-12 12:40:00,52.16,52.21,52.16,52.17,16315.0,43.169,43.2104,43.169,43.1773,16315.0
2019-03-12 12:45:00,52.18,52.2,52.16,52.17,11361.0,43.1856,43.2021,43.169,43.1773,11361.0
2019-03-12 12:50:00,52.16,52.16,52.06,52.07,8596.0,43.169,43.169,43.0862,43.0945,8596.0
2019-03-12 12:55:00,52.06,52.09,52.05,52.09,7540.0,43.0862,43.1111,43.078,43.1111,7540.0
2019-03-12 13:00:00,52.1,52.14,52.08,52.12,12633.0,43.1193,43.1524,43.1028,43.1359,12633.0
2019-03-12 13:05:00,52.12,52.16,52.08,52.1,10770.0,43.1359,43.169,43.1028,43.1193,10770.0
2019-03-12 13:10:00,52.1,52.1,52.03,52.07,7172.0,43.1193,43.1193,43.0614,43.0945,7172.0
2019-03-12 13:15:00,52.05,52.07,52.05,52.06,10649.0,43.078,43.0945,43.078,43.0862,10649.0
2019-03-12 13:20:00,52.07,52.12,52.07,52.1,17916.0,43.0945,43.1359,43.0945,43.1193,17916.0
2019-03-12 13:25:00,52.11,52.13,52.09,52.09,4712.0,43.1276,43.1442,43.1111,43.1111,4712.0
2019-03-12 13:30:00,52.09,52.09,52.04,52.09,12129.0,43.1111,43.1111,43.0697,43.1111,12129.0
2019-03-12 13:35:00,52.08,52.15,52.08,52.15,5946.0,43.1028,43.1607,43.1028,43.1607,5946.0
2019-03-12 13:40:00,52.16,52.16,52.11,52.11,2420.0,43.169,43.169,43.1276,43.1276,2420.0
2019-03-12 13:45:00,52.12,52.16,52.12,52.16,10353.0,43.1359,43.169,43.1359,43.169,10353.0
2019-03-12 13:50:00,52.15,52.18,52.14,52.17,9957.0,43.1607,43.1856,43.1524,43.1773,9957.0
2019-03-12 13:55:00,52.17,52.17,52.14,52.16,10592.0,43.1773,43.1773,43.1524,43.169,10592.0
2019-03-12 14:00:00,52.16,52.18,52.14,52.16,13294.0,43.169,43.1856,43.1524,43.169,13294.0
2019-03-12 14:05:00,52.17,52.19,52.14,52.18,15049.0,43.1773,43.1938,43.1524,43.1856,15049.0
2019-03-12 14:10:00,52.19,52.22,52.18,52.21,17622.0,43.1938,43.2187,43.1856,43.2104,17622.0
2019-03-12 14:15:00,52.21,52.26,52.21,52.25,21962.0,43.2104,43.2518,43.2104,43.2435,21962.0
2019-03-12 14:20:00,52.25,52.25,52.19,52.19,6800.0,43.2435,43.2435,43.1938,43.1938,6800.0
2019-03-12 14:25:00,52.19,52.2,52.12,52.13,16647.0,43.1938,43.2021,43.1359,43.1442,16647.0
2019-03-12 14:30:00,52.14,52.17,52.1,52.16,11282.0,43.1524,43.1773,43.1193,43.169,11282.0
2019-03-12 14:35:00,52.16,52.19,52.16,52.19,14959.0,43.169,43.1938,43.169,43.1938,14959.0
2019-03-12 14:40:00,52.2,52.26,52.19,52.23,22104.0,43.2021,43.2518,43.1938,43.2269,22104.0
2019-03-12 14:45:00,52.23,52.26,52.21,52.21,9920.0,43.2269,43.2518,43.2104,43.2104,9920.0
2019-03-12 14:50:00,52.2,52.21,52.17,52.19,13050.0,43.2021,43.2104,43.1773,43.1938,13050.0
2019-03-12 14:55:00,52.2,52.25,52.2,52.22,10566.0,43.2021,43.2435,43.2021,43.2187,10566.0
2019-03-12 15:00:00,52.23,52.23,52.18,52.19,9267.0,43.2269,43.2269,43.1856,43.1938,9267.0
2019-03-12 15:05:00,52.2,52.2,52.18,52.2,8088.0,43.2021,43.2021,43.1856,43.2021,8088.0
2019-03-12 15:10:00,52.18,52.18,52.1,52.11,16064.0,43.1856,43.1856,43.1193,43.1276,16064.0
2019-03-12 15:15:00,52.1,52.1,52.03,52.03,11904.0,43.1193,43.1193,43.0614,43.0614,11904.0
2019-03-12 15:20:00,52.02,52.04,51.98,51.99,46131.0,43.0531,43.0697,43.02,43.0283,46131.0
2019-03-12 15:25:00,52.0,52.02,51.98,51.99,18471.0,43.0366,43.0531,43.02,43.0283,18471.0
2019-03-12 15:30:00,51.99,52.01,51.95,52.01,20410.0,43.0283,43.0449,42.9952,43.0449,20410.0
2019-03-12 15:35:00,52.01,52.01,51.93,51.97,16748.0,43.0449,43.0449,42.9786,43.0118,16748.0
2019-03-12 15:40:00,51.97,52.07,51.95,52.07,25477.0,43.0118,43.0945,42.9952,43.0945,25477.0
2019-03-12 15:45:00,52.07,52.11,52.06,52.07,21105.0,43.0945,43.1276,43.0862,43.0945,21105.0
2019-03-12 15:50:00,52.08,52.16,52.08,52.1,38809.0,43.1028,43.169,43.1028,43.1193,38809.0
2019-03-12 15:55:00,52.11,52.18,52.05,52.18,87697.0,43.1276,43.1856,43.078,43.1856,87697.0
2019-03-13 09:30:00,52.41,52.41,52.23,52.23,17859.0,43.3759,43.3759,43.2269,43.2269,17859.0
2019-03-13 09:35:00,52.24,52.32,52.19,52.2,20551.0,43.2352,43.3014,43.1938,43.2021,20551.0
2019-03-13 09:40:00,52.19,52.26,52.15,52.26,23214.0,43.1938,43.2518,43.1607,43.2518,23214.0
2019-03-13 09:45:00,52.26,52.38,52.24,52.38,10233.0,43.2518,43.3511,43.2352,43.3511,10233.0
2019-03-13 09:50:00,52.39,52.48,52.38,52.48,18147.0,43.3594,43.4338,43.3511,43.4338,18147.0
2019-03-13 09:55:00,52.48,52.51,52.39,52.39,36882.0,43.4338,43.4587,43.3594,43.3594,36882.0
2019-03-13 10:00:00,52.4,52.44,52.35,52.44,25181.0,43.3676,43.4007,43.3263,43.4007,25181.0
2019-03-13 10:05:00,52.44,52.44,52.36,52.36,22210.0,43.4007,43.4007,43.3345,43.3345,22210.0
2019-03-13 10:10:00,52.37,52.37,52.27,52.29,16732.0,43.3428,43.3428,43.26,43.2766,16732.0
2019-03-13 10:15:00,52.28,52.35,52.26,52.35,18095.0,43.2683,43.3263,43.2518,43.3263,18095.0
2019-03-13 10:20:00,52.35,52.39,52.26,52.3,24823.0,43.3263,43.3594,43.2518,43.2849,24823.0
2019-03-13 10:25:00,52.29,52.33,52.26,52.26,7463.0,43.2766,43.3097,43.2518,43.2518,7463.0
2019-03-13 10:30:00,52.26,52.34,52.26,52.34,18530.0,43.2518,43.318,43.2518,43.318,18530.0
2019-03-13 10:35:00,52.35,52.41,52.35,52.41,13797.0,43.3263,43.3759,43.3263,43.3759,13797.0
2019-03-13 10:40:00,52.4,52.43,52.39,52.4,11720.0,43.3676,43.3925,43.3594,43.3676,11720.0
2019-03-13 10:45:00,52.4,52.5,52.4,52.5,20374.0,43.3676,43.4504,43.3676,43.4504,20374.0
2019-03-13 10:50:00,52.5,52.61,52.48,52.61,29494.0,43.4504,43.5414,43.4338,43.5414,29494.0
2019-03-13 10:55:00,52.61,52.63,52.56,52.57,20746.0,43.5414,43.558,43.5001,43.5083,20746.0
2019-03-13 11:00:00,52.57,52.66,52.56,52.66,22127.0,43.5083,43.5828,43.5001,43.5828,22127.0
2019-03-13 11:05:00,52.65,52.68,52.63,52.66,15687.0,43.5745,43.5994,43.558,43.5828,15687.0
2019-03-13 11:10:00,52.66,52.69,52.65,52.69,13250.0,43.5828,43.6076,43.5745,43.6076,13250.0
2019-03-13 11:15:00,52.69,52.74,52.69,52.72,20734.0,43.6076,43.649,43.6076,43.6325,20734.0
2019-03-13 11:20:00,52.72,52.78,52.69,52.77,16759.0,43.6325,43.6821,43.6076,43.6739,16759.0
2019-03-13 11:25:00,52.78,52.82,52.78,52.79,17525.0,43.6821,43.7152,43.6821,43.6904,17525.0
2019-03-13 11:30:00,52.79,52.85,52.79,52.8,20416.0,43.6904,43.7401,43.6904,43.6987,20416.0
2019-03-13 11:35:00,52.79,52.83,52.75,52.78,9272.0,43.6904,43.7235,43.6573,43.6821,9272.0
2019-03-13 11:40:00,52.78,52.79,52.7,52.72,21761.0,43.6821,43.6904,43.6159,43.6325,21761.0
2019-03-13 11:45:00,52.72,52.72,52.67,52.71,10584.0,43.6325,43.6325,43.5911,43.6242,10584.0
2019-03-13 11:50:00,52.72,52.78,52.7,52.77,9589.0,43.6325,43.6821,43.6159,43.6739,9589.0
2019-03-13 11:55:00,52.77,52.8,52.74,52.76,9702.0,43.6739,43.6987,43.649,43.6656,9702.0
2019-03-13 12:00:00,52.76,52.81,52.7,52.8,20755.0,43.6656,43.707,43.6159,43.6987,20755.0
2019-03-13 12:05:00,52.81,52.82,52.77,52.77,11109.0,43.707,43.7152,43.6739,43.6739,11109.0
2019-03-13 12:10:00,52.76,52.77,52.74,52.74,7169.0,43.6656,43.6739,43.649,43.649,7169.0
2019-03-13 12:15:00,52.76,52.78,52.73,52.73,8488.0,43.6656,43.6821,43.6407,43.6407,8488.0
2019-03-13 12:20:00,52.72,52.72,52.69,52.7,7005.0,43.6325,43.6325,43.6076,43.6159,7005.0
2019-03-13 12:25:00,52.71,52.72,52.67,52.68,13770.0,43.6242,43.6325,43.5911,43.5994,13770.0
2019-03-13 12:30:00,52.67,52.7,52.65,52.68,13444.0,43.5911,43.6159,43.5745,43.5994,13444.0
2019-03-13 12:35:00,52.67,52.7,52.65,52.7,13128.0,43.5911,43.6159,43.5745,43.6159,13128.0
2019-03-13 12:40:00,52.69,52.72,52.66,52.72,7100.0,43.6076,43.6325,43.5828,43.6325,7100.0
2019-03-13 12:45:00,52.72,52.72,52.69,52.69,6276.0,43.6325,43.6325,43.6076,43.6076,6276.0
2019-03-13 12:50:00,52.7,52.73,52.7,52.7,7324.0,43.6159,43.6407,43.6159,43.6159,7324.0
2019-03-13 12:55:00,52.69,52.72,52.67,52.72,6000.0,43.6076,43.6325,43.5911,43.6325,6000.0
2019-03-13 13:00:00,52.73,52.74,52.67,52.72,11261.0,43.6407,43.649,43.5911,43.6325,11261.0
2019-03-13 13:05:00,52.72,52.72,52.69,52.69,14052.0,43.6325,43.6325,43.6076,43.6076,14052.0
2019-03-13 13:10:00,52.68,52.71,52.67,52.68,7081.0,43.5994,43.6242,43.5911,43.5994,7081.0
2019-03-13 13:15:00,52.69,52.73,52.68,52.68,6785.0,43.6076,43.6407,43.5994,43.5994,6785.0
2019-03-13 13:20:00,52.68,52.7,52.66,52.69,10162.0,43.5994,43.6159,43.5828,43.6076,10162.0
2019-03-13 13:25:00,52.69,52.69,52.63,52.63,3830.0,43.6076,43.6076,43.558,43.558,3830.0
2019-03-13 13:30:00,52.64,52.66,52.63,52.64,8914.0,43.5663,43.5828,43.558,43.5663,8914.0
2019-03-13 13:35:00,52.64,52.68,52.63,52.68,5463.0,43.5663,43.5994,43.558,43.5994,5463.0
2019-03-13 13:40:00,52.68,52.71,52.63,52.63,4381.0,43.5994,43.6242,43.558,43.558,4381.0
2019-03-13 13:45:00,52.63,52.65,52.62,52.64,8934.0,43.558,43.5745,43.5497,43.5663,8934.0
2019-03-13 13:50:00,52.64,52.67,52.64,52.66,8747.0,43.5663,43.5911,43.5663,43.5828,8747.0
2019-03-13 13:55:00,52.66,52.68,52.65,52.68,7723.0,43.5828,43.5994,43.5745,43.5994,7723.0
2019-03-13 14:00:00,52.7,52.74,52.7,52.73,21536.0,43.6159,43.649,43.6159,43.6407,21536.0
2019-03-13 14:05:00,52.73,52.84,52.73,52.81,23778.0,43.6407,43.7318,43.6407,43.707,23778.0
2019-03-13 14:10:00,52.8,52.8,52.76,52.79,5261.0,43.6987,43.6987,43.6656,43.6904,5261.0
2019-03-13 14:15:00,52.79,52.82,52.76,52.78,9095.0,43.6904,43.7152,43.6656,43.6821,9095.0
2019-03-13 14:20:00,52.78,52.81,52.77,52.81,9214.0,43.6821,43.707,43.6739,43.707,9214.0
2019-03-13 14:25:00,52.8,52.84,52.78,52.79,9481.0,43.6987,43.7318,43.6821,43.6904,9481.0
2019-03-13 14:30:00,52.78,52.78,52.71,52.74,11232.0,43.6821,43.6821,43.6242,43.649,11232.0
2019-03-13 14:35:00,52.74,52.75,52.73,52.74,12012.0,43.649,43.6573,43.6407,43.649,12012.0
2019-03-13 14:40:00,52.73,52.74,52.7,52.72,13638.0,43.6407,43.649,43.6159,43.6325,13638.0
2019-03-13 14:45:00,52.72,52.72,52.63,52.67,40131.0,43.6325,43.6325,43.558,43.5911,40131.0
2019-03-13 14:50:00,52.67,52.71,52.61,52.71,15918.0,43.5911,43.6242,43.5414,43.6242,15918.0
2019-03-13 14:55:00,52.69,52.72,52.68,52.71,11025.0,43.6076,43.6325,43.5994,43.6242,11025.0
2019-03-13 15:00:00,52.7,52.7,52.66,52.68,7800.0,43.6159,43.6159,43.5828,43.5994,7800.0
2019-03-13 15:05:00,52.69,52.71,52.67,52.68,8272.0,43.6076,43.6242,43.5911,43.5994,8272.0
2019-03-13 15:10:00,52.68,52.68,52.62,52.62,8957.0,43.5994,43.5994,43.5497,43.5497,8957.0
2019-03-13 15:15:00,52.62,52.68,52.61,52.64,17746.0,43.5497,43.5994,43.5414,43.5663,17746.0
2019-03-13 15:20:00,52.63,52.67,52.61,52.63,18887.0,43.558,43.5911,43.5414,43.558,18887.0
2019-03-13 15:25:00,52.61,52.69,52.61,52.64,8448.0,43.5414,43.6076,43.5414,43.5663,8448.0
2019-03-13 15:30:00,52.62,52.69,52.62,52.68,19028.0,43.5497,43.6076,43.5497,43.5994,19028.0
2019-03-13 15:35:00,52.67,52.72,52.66,52.71,14340.0,43.5911,43.6325,43.5828,43.6242,14340.0
2019-03-13 15:40:00,52.71,52.72,52.69,52.72,23554.0,43.6242,43.6325,43.6076,43.6325,23554.0
2019-03-13 15:45:00,52.73,52.74,52.59,52.6,25738.0,43.6407,43.649,43.5249,43.5332,25738.0
2019-03-13 15:50:00,52.6,52.65,52.55,52.56,58753.0,43.5332,43.5745,43.4918,43.5001,58753.0
2019-03-13 15:55:00,52.57,52.63,52.51,52.58,136164.0,43.5083,43.558,43.4587,43.5166,136164.0
2019-03-14 09:30:00,52.6,52.67,52.56,52.56,35252.0,43.5332,43.5911,43.5001,43.5001,35252.0
2019-03-14 09:35:00,52.55,52.59,52.51,52.56,17153.0,43.4918,43.5249,43.4587,43.5001,17153.0
2019-03-14 09:40:00,52.56,52.62,52.56,52.58,12264.0,43.5001,43.5497,43.5001,43.5166,12264.0
2019-03-14 09:45:00,52.59,52.67,52.57,52.66,14819.0,43.5249,43.5911,43.5083,43.5828,14819.0
2019-03-14 09:50:00,52.66,52.7,52.58,52.64,11176.0,43.5828,43.6159,43.5166,43.5663,11176.0
2019-03-14 09:55:00,52.65,52.67,52.64,52.64,14171.0,43.5745,43.5911,43.5663,43.5663,14171.0
2019-03-14 10:00:00,52.63,52.66,52.63,52.64,8266.0,43.558,43.5828,43.558,43.5663,8266.0
2019-03-14 10:05:00,52.63,52.66,52.59,52.61,16999.0,43.558,43.5828,43.5249,43.5414,16999.0
2019-03-14 10:10:00,52.6,52.64,52.59,52.62,9153.0,43.5332,43.5663,43.5249,43.5497,9153.0
2019-03-14 10:15:00,52.61,52.64,52.61,52.63,8185.0,43.5414,43.5663,43.5414,43.558,8185.0
2019-03-14 10:20:00,52.64,52.71,52.64,52.71,7598.0,43.5663,43.6242,43.5663,43.6242,7598.0
2019-03-14 10:25:00,52.72,52.74,52.69,52.7,5477.0,43.6325,43.649,43.6076,43.6159,5477.0
2019-03-14 10:30:00,52.7,52.8,52.67,52.8,19644.0,43.6159,43.6987,43.5911,43.6987,19644.0
2019-03-14 10:35:00,52.79,52.79,52.67,52.68,11180.0,43.6904,43.6904,43.5911,43.5994,11180.0
2019-03-14 10:40:00,52.67,52.69,52.64,52.66,14025.0,43.5911,43.6076,43.5663,43.5828,14025.0
2019-03-14 10:45:00,52.66,52.68,52.63,52.65,12300.0,43.5828,43.5994,43.558,43.5745,12300.0
2019-03-14 10:50:00,52.65,52.68,52.63,52.67,7351.0,43.5745,43.5994,43.558,43.5911,7351.0
2019-03-14 10:55:00,52.67,52.71,52.64,52.65,12293.0,43.5911,43.6242,43.5663,43.5745,12293.0
2019-03-14 11:00:00,52.66,52.69,52.62,52.69,15542.0,43.5828,43.6076,43.5497,43.6076,15542.0
2019-03-14 11:05:00,52.7,52.72,52.67,52.71,9589.0,43.6159,43.6325,43.5911,43.6242,9589.0
2019-03-14 11:10:00,52.71,52.8,52.71,52.79,6488.0,43.6242,43.6987,43.6242,43.6904,6488.0
2019-03-14 11:15:00,52.79,52.83,52.79,52.83,8018.0,43.6904,43.7235,43.6904,43.7235,8018.0
2019-03-14 11:20:00,52.83,52.86,52.83,52.86,10274.0,43.7235,43.7483,43.7235,43.7483,10274.0
2019-03-14 11:25:00,52.87,52.87,52.8,52.82,5850.0,43.7566,43.7566,43.6987,43.7152,5850.0
2019-03-14 11:30:00,52.81,52.87,52.8,52.87,9963.0,43.707,43.7566,43.6987,43.7566,9963.0
2019-03-14 11:35:00,52.87,52.87,52.81,52.82,8133.0,43.7566,43.7566,43.707,43.7152,8133.0
2019-03-14 11:40:00,52.82,52.82,52.75,52.79,10552.0,43.7152,43.7152,43.6573,43.6904,10552.0
2019-03-14 11:45:00,52.79,52.8,52.75,52.79,17410.0,43.6904,43.6987,43.6573,43.6904,17410.0
2019-03-14 11:50:00,52.79,52.8,52.77,52.77,13423.0,43.6904,43.6987,43.6739,43.6739,13423.0
2019-03-14 11:55:00,52.77,52.8,52.77,52.8,6223.0,43.6739,43.6987,43.6739,43.6987,6223.0
2019-03-14 12:00:00,52.8,52.86,52.8,52.86,7100.0,43.6987,43.7483,43.6987,43.7483,7100.0
2019-03-14 12:05:00,52.85,52.88,52.85,52.88,11663.0,43.7401,43.7649,43.7401,43.7649,11663.0
2019-03-14 12:10:00,52.87,52.88,52.86,52.88,3626.0,43.7566,43.7649,43.7483,43.7649,3626.0
2019-03-14 12:15:00,52.87,52.89,52.86,52.88,10056.0,43.7566,43.7732,43.7483,43.7649,10056.0
2019-03-14 12:20:00,52.88,52.88,52.83,52.83,9934.0,43.7649,43.7649,43.7235,43.7235,9934.0
2019-03-14 12:25:00,52.83,52.86,52.83,52.83,5181.0,43.7235,43.7483,43.7235,43.7235,5181.0
2019-03-14 12:30:00,52.82,52.84,52.81,52.84,4182.0,43.7152,43.7318,43.707,43.7318,4182.0
2019-03-14 12:35:00,52.84,52.85,52.81,52.81,4287.0,43.7318,43.7401,43.707,43.707,4287.0
2019-03-14 12:40:00,52.82,52.86,52.82,52.83,2863.0,43.7152,43.7483,43.7152,43.7235,2863.0
2019-03-14 12:45:00,52.84,52.84,52.82,52.83,6013.0,43.7318,43.7318,43.7152,43.7235,6013.0
2019-03-14 12:50:00,52.84,52.87,52.83,52.84,6217.0,43.7318,43.7566,43.7235,43.7318,6217.0
2019-03-14 12:55:00,52.84,52.84,52.8,52.82,8207.0,43.7318,43.7318,43.6987,43.7152,8207.0
2019-03-14 13:00:00,52.81,52.83,52.8,52.81,6112.0,43.707,43.7235,43.6987,43.707,6112.0
2019-03-14 13:05:00,52.82,52.82,52.79,52.81,4984.0,43.7152,43.7152,43.6904,43.707,4984.0
2019-03-14 13:10:00,52.81,52.85,52.8,52.84,3169.0,43.707,43.7401,43.6987,43.7318,3169.0
2019-03-14 13:15:00,52.84,52.84,52.83,52.84,900.0,43.7318,43.7318,43.7235,43.7318,900.0
2019-03-14 13:20:00,52.85,52.85,52.81,52.85,8076.0,43.7401,43.7401,43.707,43.7401,8076.0
2019-03-14 13:25:00,52.85,52.86,52.84,52.84,3124.0,43.7401,43.7483,43.7318,43.7318,3124.0
2019-03-14 13:30:00,52.86,52.86,52.85,52.86,3690.0,43.7483,43.7483,43.7401,43.7483,3690.0
2019-03-14 13:35:00,52.87,52.88,52.85,52.87,4640.0,43.7566,43.7649,43.7401,43.7566,4640.0
2019-03-14 13:40:00,52.87,52.87,52.86,52.86,800.0,43.7566,43.7566,43.7483,43.7483,800.0
2019-03-14 13:45:00,52.86,52.87,52.85,52.86,4653.0,43.7483,43.7566,43.7401,43.7483,4653.0
2019-03-14 13:50:00,52.87,52.88,52.81,52.84,5900.0,43.7566,43.7649,43.707,43.7318,5900.0
2019-03-14 13:55:00,52.84,52.87,52.84,52.87,5748.0,43.7318,43.7566,43.7318,43.7566,5748.0
2019-03-14 14:00:00,52.87,52.87,52.83,52.84,5544.0,43.7566,43.7566,43.7235,43.7318,5544.0
2019-03-14 14:05:00,52.85,52.87,52.85,52.87,3354.0,43.7401,43.7566,43.7401,43.7566,3354.0
2019-03-14 14:10:00,52.87,52.87,52.85,52.85,5389.0,43.7566,43.7566,43.7401,43.7401,5389.0
2019-03-14 14:15:00,52.84,52.86,52.84,52.86,3928.0,43.7318,43.7483,43.7318,43.7483,3928.0
2019-03-14 14:20:00,52.87,52.89,52.87,52.89,5229.0,43.7566,43.7732,43.7566,43.7732,5229.0
2019-03-14 14:25:00,52.9,52.91,52.86,52.88,11143.0,43.7814,43.7897,43.7483,43.7649,11143.0
2019-03-14 14:30:00,52.87,52.89,52.87,52.89,3257.0,43.7566,43.7732,43.7566,43.7732,3257.0
2019-03-14 14:35:00,52.88,52.92,52.88,52.9,6987.0,43.7649,43.798,43.7649,43.7814,6987.0
2019-03-14 14:40:00,52.91,52.95,52.91,52.94,11376.0,43.7897,43.8228,43.7897,43.8146,11376.0
2019-03-14 14:45:00,52.94,52.95,52.91,52.91,10198.0,43.8146,43.8228,43.7897,43.7897,10198.0
2019-03-14 14:50:00,52.92,52.93,52.88,52.91,11241.0,43.798,43.8063,43.7649,43.7897,11241.0
2019-03-14 14:55:00,52.9,52.93,52.9,52.9,5538.0,43.7814,43.8063,43.7814,43.7814,5538.0
2019-03-14 15:00:00,52.9,52.92,52.87,52.92,5788.0,43.7814,43.798,43.7566,43.798,5788.0
2019-03-14 15:05:00,52.93,52.93,52.9,52.91,5802.0,43.8063,43.8063,43.7814,43.7897,5802.0
2019-03-14 15:10:00,52.92,52.94,52.91,52.91,17476.0,43.798,43.8146,43.7897,43.7897,17476.0
2019-03-14 15:15:00,52.91,52.95,52.9,52.95,27080.0,43.7897,43.8228,43.7814,43.8228,27080.0
2019-03-14 15:20:00,52.94,52.94,52.92,52.92,3064.0,43.8146,43.8146,43.798,43.798,3064.0
2019-03-14 15:25:00,52.91,52.92,52.9,52.91,23107.0,43.7897,43.798,43.7814,43.7897,23107.0
2019-03-14 15:30:00,52.91,52.94,52.9,52.92,17523.0,43.7897,43.8146,43.7814,43.798,17523.0
2019-03-14 15:35:00,52.92,52.93,52.87,52.93,34966.0,43.798,43.8063,43.7566,43.8063,34966.0
2019-03-14 15:40:00,52.93,52.94,52.93,52.94,19594.0,43.8063,43.8146,43.8063,43.8146,19594.0
2019-03-14 15:45:00,52.93,52.93,52.88,52.92,33590.0,43.8063,43.8063,43.7649,43.798,33590.0
2019-03-14 15:50:00,52.92,52.93,52.87,52.87,23760.0,43.798,43.8063,43.7566,43.7566,23760.0
2019-03-14 15:55:00,52.87,52.87,52.71,52.75,176963.0,43.7566,43.7566,43.6242,43.6573,176963.0
2019-03-15 09:30:00,52.94,53.16,52.93,53.07,25058.0,43.8146,43.9966,43.8063,43.9221,25058.0
2019-03-15 09:35:00,53.08,53.14,53.07,53.14,21274.0,43.9304,43.9801,43.9221,43.9801,21274.0
2019-03-15 09:40:00,53.15,53.23,53.14,53.21,27257.0,43.9884,44.0546,43.9801,44.038,27257.0
2019-03-15 09:45:00,53.21,53.38,53.21,53.38,32725.0,44.038,44.1787,44.038,44.1787,32725.0
2019-03-15 09:50:00,53.38,53.44,53.34,53.4,43681.0,44.1787,44.2284,44.1456,44.1953,43681.0
2019-03-15 09:55:00,53.4,53.46,53.31,53.37,37895.0,44.1953,44.2449,44.1208,44.1704,37895.0
2019-03-15 10:00:00,53.37,53.41,53.3,53.3,22427.0,44.1704,44.2035,44.1125,44.1125,22427.0
2019-03-15 10:05:00,53.31,53.31,53.23,53.24,13984.0,44.1208,44.1208,44.0546,44.0628,13984.0
2019-03-15 10:10:00,53.23,53.23,53.17,53.21,23784.0,44.0546,44.0546,44.0049,44.038,23784.0
2019-03-15 10:15:00,53.21,53.26,53.19,53.26,15004.0,44.038,44.0794,44.0215,44.0794,15004.0
2019-03-15 10:20:00,53.27,53.32,53.25,53.25,17914.0,44.0877,44.129,44.0711,44.0711,17914.0
2019-03-15 10:25:00,53.25,53.29,53.24,53.25,20862.0,44.0711,44.1042,44.0628,44.0711,20862.0
2019-03-15 10:30:00,53.26,53.33,53.26,53.29,24390.0,44.0794,44.1373,44.0794,44.1042,24390.0
2019-03-15 10:35:00,53.29,53.29,53.23,53.25,17577.0,44.1042,44.1042,44.0546,44.0711,17577.0
2019-03-15 10:40:00,53.25,53.3,53.24,53.25,14262.0,44.0711,44.1125,44.0628,44.0711,14262.0
2019-03-15 10:45:00,53.26,53.28,53.19,53.19,9727.0,44.0794,44.0959,44.0215,44.0215,9727.0
2019-03-15 10:50:00,53.19,53.23,53.19,53.22,9756.0,44.0215,44.0546,44.0215,44.0463,9756.0
2019-03-15 10:55:00,53.22,53.28,53.22,53.24,13895.0,44.0463,44.0959,44.0463,44.0628,13895.0
2019-03-15 11:00:00,53.24,53.24,53.17,53.17,12953.0,44.0628,44.0628,44.0049,44.0049,12953.0
2019-03-15 11:05:00,53.17,53.22,53.17,53.19,8727.0,44.0049,44.0463,44.0049,44.0215,8727.0
2019-03-15 11:10:00,53.2,53.21,53.19,53.21,6498.0,44.0297,44.038,44.0215,44.038,6498.0
2019-03-15 11:15:00,53.21,53.29,53.21,53.29,11256.0,44.038,44.1042,44.038,44.1042,11256.0
2019-03-15 11:20:00,53.29,53.36,53.28,53.35,13926.0,44.1042,44.1622,44.0959,44.1539,13926.0
2019-03-15 11:25:00,53.36,53.37,53.28,53.28,16622.0,44.1622,44.1704,44.0959,44.0959,16622.0
2019-03-15 11:30:00,53.3,53.33,53.29,53.3,11713.0,44.1125,44.1373,44.1042,44.1125,11713.0
2019-03-15 11:35:00,53.31,53.32,53.28,53.32,12184.0,44.1208,44.129,44.0959,44.129,12184.0
2019-03-15 11:40:00,53.32,53.32,53.3,53.3,9053.0,44.129,44.129,44.1125,44.1125,9053.0
2019-03-15 11:45:00,53.31,53.37,53.28,53.37,16933.0,44.1208,44.1704,44.0959,44.1704,16933.0
2019-03-15 11:50:00,53.37,53.4,53.34,53.34,17312.0,44.1704,44.1953,44.1456,44.1456,17312.0
2019-03-15 11:55:00,53.35,53.37,53.33,53.36,6367.0,44.1539,44.1704,44.1373,44.1622,6367.0
2019-03-15 12:00:00,53.36,53.36,53.32,53.34,14173.0,44.1622,44.1622,44.129,44.1456,14173.0
2019-03-15 12:05:00,53.35,53.43,53.35,53.43,14787.0,44.1539,44.2201,44.1539,44.2201,14787.0
2019-03-15 12:10:00,53.43,53.47,53.41,53.45,13063.0,44.2201,44.2532,44.2035,44.2366,13063.0
2019-03-15 12:15:00,53.47,53.47,53.44,53.45,9083.0,44.2532,44.2532,44.2284,44.2366,9083.0
2019-03-15 12:20:00,53.46,53.5,53.45,53.49,20660.0,44.2449,44.278,44.2366,44.2697,20660.0
2019-03-15 12:25:00,53.48,53.49,53.44,53.45,7712.0,44.2615,44.2697,44.2284,44.2366,7712.0
2019-03-15 12:30:00,53.44,53.51,53.44,53.51,10122.0,44.2284,44.2863,44.2284,44.2863,10122.0
2019-03-15 12:35:00,53.51,53.55,53.51,53.55,12300.0,44.2863,44.3194,44.2863,44.3194,12300.0
2019-03-15 12:40:00,53.55,53.58,53.53,53.55,9066.0,44.3194,44.3442,44.3028,44.3194,9066.0
2019-03-15 12:45:00,53.54,53.54,53.52,53.54,4826.0,44.3111,44.3111,44.2946,44.3111,4826.0
2019-03-15 12:50:00,53.55,53.6,53.53,53.59,15715.0,44.3194,44.3608,44.3028,44.3525,15715.0
2019-03-15 12:55:00,53.58,53.61,53.51,53.53,17105.0,44.3442,44.3691,44.2863,44.3028,17105.0
2019-03-15 13:00:00,53.53,53.57,53.53,53.54,10503.0,44.3028,44.336,44.3028,44.3111,10503.0
2019-03-15 13:05:00,53.54,53.55,53.49,53.5,16065.0,44.3111,44.3194,44.2697,44.278,16065.0
2019-03-15 13:10:00,53.52,53.54,53.51,53.54,6400.0,44.2946,44.3111,44.2863,44.3111,6400.0
2019-03-15 13:15:00,53.54,53.55,53.51,53.52,9828.0,44.3111,44.3194,44.2863,44.2946,9828.0
2019-03-15 13:20:00,53.53,53.53,53.5,53.5,14307.0,44.3028,44.3028,44.278,44.278,14307.0
2019-03-15 13:25:00,53.49,53.5,53.47,53.48,3600.0,44.2697,44.278,44.2532,44.2615,3600.0
2019-03-15 13:30:00,53.47,53.51,53.47,53.49,5342.0,44.2532,44.2863,44.2532,44.2697,5342.0
2019-03-15 13:35:00,53.49,53.5,53.49,53.49,5961.0,44.2697,44.278,44.2697,44.2697,5961.0
2019-03-15 13:40:00,53.49,53.54,53.48,53.54,4691.0,44.2697,44.3111,44.2615,44.3111,4691.0
2019-03-15 13:45:00,53.53,53.54,53.49,53.5,6700.0,44.3028,44.3111,44.2697,44.278,6700.0
2019-03-15 13:50:00,53.49,53.53,53.49,53.52,8516.0,44.2697,44.3028,44.2697,44.2946,8516.0
2019-03-15 13:55:00,53.52,53.52,53.44,53.44,7502.0,44.2946,44.2946,44.2284,44.2284,7502.0
2019-03-15 14:00:00,53.43,53.48,53.43,53.48,18703.0,44.2201,44.2615,44.2201,44.2615,18703.0
2019-03-15 14:05:00,53.48,53.51,53.47,53.5,7410.0,44.2615,44.2863,44.2532,44.278,7410.0
2019-03-15 14:10:00,53.49,53.53,53.49,53.52,9100.0,44.2697,44.3028,44.2697,44.2946,9100.0
2019-03-15 14:15:00,53.53,53.54,53.49,53.5,10094.0,44.3028,44.3111,44.2697,44.278,10094.0
2019-03-15 14:20:00,53.49,53.52,53.48,53.49,7461.0,44.2697,44.2946,44.2615,44.2697,7461.0
2019-03-15 14:25:00,53.49,53.53,53.48,53.48,5763.0,44.2697,44.3028,44.2615,44.2615,5763.0
2019-03-15 14:30:00,53.47,53.49,53.45,53.45,9400.0,44.2532,44.2697,44.2366,44.2366,9400.0
2019-03-15 14:35:00,53.45,53.49,53.44,53.48,16017.0,44.2366,44.2697,44.2284,44.2615,16017.0
2019-03-15 14:40:00,53.49,53.49,53.46,53.46,6477.0,44.2697,44.2697,44.2449,44.2449,6477.0
2019-03-15 14:45:00,53.45,53.48,53.44,53.46,8554.0,44.2366,44.2615,44.2284,44.2449,8554.0
2019-03-15 14:50:00,53.45,53.45,53.42,53.44,9480.0,44.2366,44.2366,44.2118,44.2284,9480.0
2019-03-15 14:55:00,53.44,53.44,53.42,53.44,4214.0,44.2284,44.2284,44.2118,44.2284,4214.0
2019-03-15 15:00:00,53.44,53.46,53.42,53.42,15019.0,44.2284,44.2449,44.2118,44.2118,15019.0
2019-03-15 15:05:00,53.42,53.45,53.42,53.42,7026.0,44.2118,44.2366,44.2118,44.2118,7026.0
2019-03-15 15:10:00,53.42,53.42,53.38,53.4,10045.0,44.2118,44.2118,44.1787,44.1953,10045.0
2019-03-15 15:15:00,53.4,53.4,53.37,53.37,10194.0,44.1953,44.1953,44.1704,44.1704,10194.0
2019-03-15 15:20:00,53.38,53.44,53.38,53.44,14559.0,44.1787,44.2284,44.1787,44.2284,14559.0
2019-03-15 15:25:00,53.44,53.44,53.42,53.42,9089.0,44.2284,44.2284,44.2118,44.2118,9089.0
2019-03-15 15:30:00,53.43,53.45,53.41,53.44,13341.0,44.2201,44.2366,44.2035,44.2284,13341.0
2019-03-15 15:35:00,53.44,53.44,53.41,53.41,18362.0,44.2284,44.2284,44.2035,44.2035,18362.0
2019-03-15 15:40:00,53.41,53.47,53.41,53.46,24778.0,44.2035,44.2532,44.2035,44.2449,24778.0
2019-03-15 15:45:00,53.45,53.47,53.43,53.44,10298.0,44.2366,44.2532,44.2201,44.2284,10298.0
2019-03-15 15:50:00,53.44,53.44,53.31,53.31,42681.0,44.2284,44.2284,44.1208,44.1208,42681.0
2019-03-15 15:55:00,53.32,53.34,53.19,53.21,135976.0,44.129,44.1456,44.0215,44.038,135976.0
2019-03-18 09:30:00,53.27,53.51,53.09,53.49,22341.0,44.0877,44.2863,43.9387,44.2697,22341.0
2019-03-18 09:35:00,53.5,53.63,53.5,53.58,15627.0,44.278,44.3856,44.278,44.3442,15627.0
2019-03-18 09:40:00,53.58,53.63,53.54,53.62,12605.0,44.3442,44.3856,44.3111,44.3773,12605.0
2019-03-18 09:45:00,53.62,53.68,53.6,53.66,28402.0,44.3773,44.427,44.3608,44.4104,28402.0
2019-03-18 09:50:00,53.67,53.82,53.66,53.8,34032.0,44.4187,44.5429,44.4104,44.5263,34032.0
2019-03-18 09:55:00,53.79,53.85,53.78,53.83,28450.0,44.518,44.5677,44.5098,44.5511,28450.0
2019-03-18 10:00:00,53.83,53.88,53.81,53.84,25880.0,44.5511,44.5925,44.5346,44.5594,25880.0
2019-03-18 10:05:00,53.85,53.86,53.81,53.81,14297.0,44.5677,44.576,44.5346,44.5346,14297.0
2019-03-18 10:10:00,53.82,53.82,53.72,53.74,13285.0,44.5429,44.5429,44.4601,44.4767,13285.0
2019-03-18 10:15:00,53.76,53.81,53.73,53.81,11482.0,44.4932,44.5346,44.4684,44.5346,11482.0
2019-03-18 10:20:00,53.82,53.85,53.82,53.82,13590.0,44.5429,44.5677,44.5429,44.5429,13590.0
2019-03-18 10:25:00,53.81,53.81,53.75,53.79,12412.0,44.5346,44.5346,44.4849,44.518,12412.0
2019-03-18 10:30:00,53.79,53.81,53.76,53.81,6638.0,44.518,44.5346,44.4932,44.5346,6638.0
2019-03-18 10:35:00,53.81,53.82,53.74,53.77,20238.0,44.5346,44.5429,44.4767,44.5015,20238.0
2019-03-18 10:40:00,53.78,53.86,53.78,53.82,13456.0,44.5098,44.576,44.5098,44.5429,13456.0
2019-03-18 10:45:00,53.82,53.88,53.8,53.88,10238.0,44.5429,44.5925,44.5263,44.5925,10238.0
2019-03-18 10:50:00,53.87,53.93,53.87,53.91,20168.0,44.5842,44.6339,44.5842,44.6173,20168.0
2019-03-18 10:55:00,53.9,53.9,53.82,53.82,14473.0,44.6091,44.6091,44.5429,44.5429,14473.0
2019-03-18 11:00:00,53.82,53.82,53.71,53.73,10798.0,44.5429,44.5429,44.4518,44.4684,10798.0
2019-03-18 11:05:00,53.73,53.74,53.63,53.63,11582.0,44.4684,44.4767,44.3856,44.3856,11582.0
2019-03-18 11:10:00,53.61,53.65,53.59,53.6,15286.0,44.3691,44.4022,44.3525,44.3608,15286.0
2019-03-18 11:15:00,53.61,53.61,53.54,53.55,15067.0,44.3691,44.3691,44.3111,44.3194,15067.0
2019-03-18 11:20:00,53.55,53.55,53.43,53.44,16384.0,44.3194,44.3194,44.2201,44.2284,16384.0
2019-03-18 11:25:00,53.45,53.45,53.4,53.42,27072.0,44.2366,44.2366,44.1953,44.2118,27072.0
2019-03-18 11:30:00,53.41,53.41,53.34,53.34,20211.0,44.2035,44.2035,44.1456,44.1456,20211.0
2019-03-18 11:35:00,53.33,53.37,53.28,53.37,16149.0,44.1373,44.1704,44.0959,44.1704,16149.0
2019-03-18 11:40:00,53.36,53.37,53.34,53.36,10793.0,44.1622,44.1704,44.1456,44.1622,10793.0
2019-03-18 11:45:00,53.37,53.44,53.37,53.43,6425.0,44.1704,44.2284,44.1704,44.2201,6425.0
2019-03-18 11:50:00,53.43,53.44,53.4,53.4,5788.0,44.2201,44.2284,44.1953,44.1953,5788.0
2019-03-18 11:55:00,53.41,53.41,53.39,53.4,5999.0,44.2035,44.2035,44.187,44.1953,5999.0
2019-03-18 12:00:00,53.4,53.43,53.36,53.39,12279.0,44.1953,44.2201,44.1622,44.187,12279.0
2019-03-18 12:05:00,53.39,53.4,53.37,53.38,6382.0,44.187,44.1953,44.1704,44.1787,6382.0
2019-03-18 12:10:00,53.38,53.38,53.36,53.38,3500.0,44.1787,44.1787,44.1622,44.1787,3500.0
2019-03-18 12:15:00,53.39,53.4,53.35,53.35,8605.0,44.187,44.1953,44.1539,44.1539,8605.0
2019-03-18 12:20:00,53.35,53.39,53.33,53.38,14158.0,44.1539,44.187,44.1373,44.1787,14158.0
2019-03-18 12:25:00,53.37,53.42,53.37,53.41,7013.0,44.1704,44.2118,44.1704,44.2035,7013.0
2019-03-18 12:30:00,53.41,53.41,53.33,53.35,8715.0,44.2035,44.2035,44.1373,44.1539,8715.0
2019-03-18 12:35:00,53.35,53.35,53.33,53.34,13325.0,44.1539,44.1539,44.1373,44.1456,13325.0
2019-03-18 12:40:00,53.34,53.35,53.33,53.35,12530.0,44.1456,44.1539,44.1373,44.1539,12530.0
2019-03-18 12:45:00,53.35,53.47,53.35,53.46,4697.0,44.1539,44.2532,44.1539,44.2449,4697.0
2019-03-18 12:50:00,53.46,53.5,53.46,53.5,5885.0,44.2449,44.278,44.2449,44.278,5885.0
2019-03-18 12:55:00,53.51,53.52,53.42,53.43,8091.0,44.2863,44.2946,44.2118,44.2201,8091.0
2019-03-18 13:00:00,53.44,53.44,53.42,53.43,12713.0,44.2284,44.2284,44.2118,44.2201,12713.0
2019-03-18 13:05:00,53.46,53.48,53.44,53.45,3700.0,44.2449,44.2615,44.2284,44.2366,3700.0
2019-03-18 13:10:00,53.45,53.47,53.41,53.41,11761.0,44.2366,44.2532,44.2035,44.2035,11761.0
2019-03-18 13:15:00,53.41,53.41,53.39,53.39,6986.0,44.2035,44.2035,44.187,44.187,6986.0
2019-03-18 13:20:00,53.4,53.45,53.39,53.45,10160.0,44.1953,44.2366,44.187,44.2366,10160.0
2019-03-18 13:25:00,53.44,53.44,53.41,53.41,9830.0,44.2284,44.2284,44.2035,44.2035,9830.0
2019-03-18 13:30:00,53.41,53.42,53.4,53.4,5809.0,44.2035,44.2118,44.1953,44.1953,5809.0
2019-03-18 13:35:00,53.4,53.4,53.38,53.39,5920.0,44.1953,44.1953,44.1787,44.187,5920.0
2019-03-18 13:40:00,53.39,53.47,53.39,53.47,8400.0,44.187,44.2532,44.187,44.2532,8400.0
2019-03-18 13:45:00,53.46,53.48,53.45,53.48,6905.0,44.2449,44.2615,44.2366,44.2615,6905.0
2019-03-18 13:50:00,53.47,53.47,53.44,53.46,6866.0,44.2532,44.2532,44.2284,44.2449,6866.0
2019-03-18 13:55:00,53.46,53.48,53.46,53.48,4710.0,44.2449,44.2615,44.2449,44.2615,4710.0
2019-03-18 14:00:00,53.49,53.51,53.47,53.49,10405.0,44.2697,44.2863,44.2532,44.2697,10405.0
2019-03-18 14:05:00,53.48,53.49,53.46,53.46,4964.0,44.2615,44.2697,44.2449,44.2449,4964.0
2019-03-18 14:10:00,53.46,53.46,53.42,53.44,5770.0,44.2449,44.2449,44.2118,44.2284,5770.0
2019-03-18 14:15:00,53.44,53.49,53.44,53.49,5400.0,44.2284,44.2697,44.2284,44.2697,5400.0
2019-03-18 14:20:00,53.48,53.49,53.47,53.49,7439.0,44.2615,44.2697,44.2532,44.2697,7439.0
2019-03-18 14:25:00,53.49,53.53,53.49,53.52,3919.0,44.2697,44.3028,44.2697,44.2946,3919.0
2019-03-18 14:30:00,53.52,53.52,53.5,53.52,6732.0,44.2946,44.2946,44.278,44.2946,6732.0
2019-03-18 14:35:00,53.53,53.57,53.53,53.55,11047.0,44.3028,44.336,44.3028,44.3194,11047.0
2019-03-18 14:40:00,53.55,53.55,53.52,53.55,5588.0,44.3194,44.3194,44.2946,44.3194,5588.0
2019-03-18 14:45:00,53.55,53.55,53.52,53.52,5226.0,44.3194,44.3194,44.2946,44.2946,5226.0
2019-03-18 14:50:00,53.52,53.52,53.49,53.51,10038.0,44.2946,44.2946,44.2697,44.2863,10038.0
2019-03-18 14:55:00,53.51,53.51,53.47,53.5,6507.0,44.2863,44.2863,44.2532,44.278,6507.0
2019-03-18 15:00:00,53.52,53.52,53.47,53.48,7974.0,44.2946,44.2946,44.2532,44.2615,7974.0
2019-03-18 15:05:00,53.47,53.49,53.46,53.46,6400.0,44.2532,44.2697,44.2449,44.2449,6400.0
2019-03-18 15:10:00,53.47,53.48,53.43,53.46,10107.0,44.2532,44.2615,44.2201,44.2449,10107.0
2019-03-18 15:15:00,53.47,53.52,53.47,53.52,4900.0,44.2532,44.2946,44.2532,44.2946,4900.0
2019-03-18 15:20:00,53.51,53.52,53.46,53.47,8177.0,44.2863,44.2946,44.2449,44.2532,8177.0
2019-03-18 15:25:00,53.47,53.51,53.47,53.47,10460.0,44.2532,44.2863,44.2532,44.2532,10460.0
2019-03-18 15:30:00,53.47,53.51,53.47,53.5,14148.0,44.2532,44.2863,44.2532,44.278,14148.0
2019-03-18 15:35:00,53.49,53.51,53.48,53.51,6154.0,44.2697,44.2863,44.2615,44.2863,6154.0
2019-03-18 15:40:00,53.5,53.54,53.49,53.54,11924.0,44.278,44.3111,44.2697,44.3111,11924.0
2019-03-18 15:45:00,53.55,53.59,53.55,53.56,15524.0,44.3194,44.3525,44.3194,44.3277,15524.0
2019-03-18 15:50:00,53.56,53.56,53.5,53.5,18007.0,44.3277,44.3277,44.278,44.278,18007.0
2019-03-18 15:55:00,53.49,53.56,53.48,53.51,54328.0,44.2697,44.3277,44.2615,44.2863,54328.0
2019-03-19 09:30:00,53.72,53.94,53.63,53.94,17813.0,44.4601,44.6422,44.3856,44.6422,17813.0
2019-03-19 09:35:00,53.94,54.0,53.86,53.86,14862.0,44.6422,44.6918,44.576,44.576,14862.0
2019-03-19 09:40:00,53.85,53.85,53.7,53.81,18043.0,44.5677,44.5677,44.4435,44.5346,18043.0
2019-03-19 09:45:00,53.8,53.8,53.72,53.73,14301.0,44.5263,44.5263,44.4601,44.4684,14301.0
2019-03-19 09:50:00,53.74,53.81,53.72,53.8,17387.0,44.4767,44.5346,44.4601,44.5263,17387.0
2019-03-19 09:55:00,53.78,53.81,53.77,53.77,11081.0,44.5098,44.5346,44.5015,44.5015,11081.0
2019-03-19 10:00:00,53.78,53.83,53.78,53.79,15383.0,44.5098,44.5511,44.5098,44.518,15383.0
2019-03-19 10:05:00,53.79,53.81,53.76,53.81,11146.0,44.518,44.5346,44.4932,44.5346,11146.0
2019-03-19 10:10:00,53.82,53.85,53.77,53.78,11362.0,44.5429,44.5677,44.5015,44.5098,11362.0
2019-03-19 10:15:00,53.78,53.78,53.73,53.77,14611.0,44.5098,44.5098,44.4684,44.5015,14611.0
2019-03-19 10:20:00,53.75,53.75,53.65,53.65,15169.0,44.4849,44.4849,44.4022,44.4022,15169.0
2019-03-19 10:25:00,53.65,53.66,53.53,53.55,13740.0,44.4022,44.4104,44.3028,44.3194,13740.0
2019-03-19 10:30:00,53.55,53.58,53.55,53.58,11167.0,44.3194,44.3442,44.3194,44.3442,11167.0
2019-03-19 10:35:00,53.58,53.64,53.57,53.59,10144.0,44.3442,44.3939,44.336,44.3525,10144.0
2019-03-19 10:40:00,53.58,53.65,53.58,53.63,13983.0,44.3442,44.4022,44.3442,44.3856,13983.0
2019-03-19 10:45:00,53.64,53.65,53.58,53.59,10695.0,44.3939,44.4022,44.3442,44.3525,10695.0
2019-03-19 10:50:00,53.58,53.63,53.58,53.58,13526.0,44.3442,44.3856,44.3442,44.3442,13526.0
2019-03-19 10:55:00,53.58,53.58,53.51,53.51,13460.0,44.3442,44.3442,44.2863,44.2863,13460.0
2019-03-19 11:00:00,53.51,53.57,53.51,53.56,15046.0,44.2863,44.336,44.2863,44.3277,15046.0
2019-03-19 11:05:00,53.55,53.57,53.53,53.55,10103.0,44.3194,44.336,44.3028,44.3194,10103.0
2019-03-19 11:10:00,53.54,53.54,53.49,53.5,18692.0,44.3111,44.3111,44.2697,44.278,18692.0
2019-03-19 11:15:00,53.51,53.53,53.5,53.52,12247.0,44.2863,44.3028,44.278,44.2946,12247.0
2019-03-19 11:20:00,53.52,53.54,53.49,53.54,35257.0,44.2946,44.3111,44.2697,44.3111,35257.0
2019-03-19 11:25:00,53.54,53.59,53.54,53.56,15800.0,44.3111,44.3525,44.3111,44.3277,15800.0
2019-03-19 11:30:00,53.55,53.6,53.54,53.55,13892.0,44.3194,44.3608,44.3111,44.3194,13892.0
2019-03-19 11:35:00,53.55,53.62,53.55,53.6,10378.0,44.3194,44.3773,44.3194,44.3608,10378.0
2019-03-19 11:40:00,53.59,53.6,53.57,53.59,8879.0,44.3525,44.3608,44.336,44.3525,8879.0
2019-03-19 11:45:00,53.58,53.62,53.57,53.61,9924.0,44.3442,44.3773,44.336,44.3691,9924.0
2019-03-19 11:50:00,53.61,53.64,53.6,53.61,10258.0,44.3691,44.3939,44.3608,44.3691,10258.0
2019-03-19 11:55:00,53.62,53.72,53.61,53.72,18108.0,44.3773,44.4601,44.3691,44.4601,18108.0
2019-03-19 12:00:00,53.74,53.8,53.74,53.78,25442.0,44.4767,44.5263,44.4767,44.5098,25442.0
2019-03-19 12:05:00,53.79,53.82,53.76,53.77,9122.0,44.518,44.5429,44.4932,44.5015,9122.0
2019-03-19 12:10:00,53.78,53.79,53.76,53.77,4424.0,44.5098,44.518,44.4932,44.5015,4424.0
2019-03-19 12:15:00,53.77,53.78,53.74,53.74,10543.0,44.5015,44.5098,44.4767,44.4767,10543.0
2019-03-19 12:20:00,53.74,53.75,53.71,53.71,3145.0,44.4767,44.4849,44.4518,44.4518,3145.0
2019-03-19 12:25:00,53.71,53.71,53.68,53.68,6864.0,44.4518,44.4518,44.427,44.427,6864.0
2019-03-19 12:30:00,53.68,53.71,53.67,53.68,11379.0,44.427,44.4518,44.4187,44.427,11379.0
2019-03-19 12:35:00,53.67,53.67,53.59,53.59,5912.0,44.4187,44.4187,44.3525,44.3525,5912.0
2019-03-19 12:40:00,53.59,53.62,53.57,53.57,7304.0,44.3525,44.3773,44.336,44.336,7304.0
2019-03-19 12:45:00,53.58,53.59,53.4,53.41,36429.0,44.3442,44.3525,44.1953,44.2035,36429.0
2019-03-19 12:50:00,53.39,53.47,53.37,53.37,15434.0,44.187,44.2532,44.1704,44.1704,15434.0
2019-03-19 12:55:00,53.38,53.5,53.38,53.5,13070.0,44.1787,44.278,44.1787,44.278,13070.0
2019-03-19 13:00:00,53.5,53.53,53.49,53.53,9737.0,44.278,44.3028,44.2697,44.3028,9737.0
2019-03-19 13:05:00,53.54,53.55,53.47,53.47,3600.0,44.3111,44.3194,44.2532,44.2532,3600.0
2019-03-19 13:10:00,53.46,53.52,53.45,53.5,16283.0,44.2449,44.2946,44.2366,44.278,16283.0
2019-03-19 13:15:00,53.49,53.5,53.47,53.48,7000.0,44.2697,44.278,44.2532,44.2615,7000.0
2019-03-19 13:20:00,53.48,53.54,53.48,53.52,8633.0,44.2615,44.3111,44.2615,44.2946,8633.0
2019-03-19 13:25:00,53.52,53.53,53.46,53.46,9363.0,44.2946,44.3028,44.2449,44.2449,9363.0
2019-03-19 13:30:00,53.47,53.48,53.45,53.47,8014.0,44.2532,44.2615,44.2366,44.2532,8014.0
2019-03-19 13:35:00,53.47,53.49,53.44,53.44,12188.0,44.2532,44.2697,44.2284,44.2284,12188.0
2019-03-19 13:40:00,53.45,53.46,53.4,53.4,9592.0,44.2366,44.2449,44.1953,44.1953,9592.0
2019-03-19 13:45:00,53.4,53.41,53.38,53.39,7597.0,44.1953,44.2035,44.1787,44.187,7597.0
2019-03-19 13:50:00,53.39,53.4,53.33,53.35,6737.0,44.187,44.1953,44.1373,44.1539,6737.0
2019-03-19 13:55:00,53.36,53.42,53.36,53.4,13014.0,44.1622,44.2118,44.1622,44.1953,13014.0
2019-03-19 14:00:00,53.39,53.46,53.39,53.45,10825.0,44.187,44.2449,44.187,44.2366,10825.0
2019-03-19 14:05:00,53.45,53.45,53.41,53.43,4500.0,44.2366,44.2366,44.2035,44.2201,4500.0
2019-03-19 14:10:00,53.43,53.43,53.36,53.37,8978.0,44.2201,44.2201,44.1622,44.1704,8978.0
2019-03-19 14:15:00,53.36,53.42,53.34,53.4,9357.0,44.1622,44.2118,44.1456,44.1953,9357.0
2019-03-19 14:20:00,53.4,53.44,53.39,53.42,9465.0,44.1953,44.2284,44.187,44.2118,9465.0
2019-03-19 14:25:00,53.43,53.46,53.42,53.46,7200.0,44.2201,44.2449,44.2118,44.2449,7200.0
2019-03-19 14:30:00,53.46,53.48,53.43,53.44,11583.0,44.2449,44.2615,44.2201,44.2284,11583.0
2019-03-19 14:35:00,53.44,53.48,53.44,53.47,8315.0,44.2284,44.2615,44.2284,44.2532,8315.0
2019-03-19 14:40:00,53.47,53.48,53.46,53.47,8803.0,44.2532,44.2615,44.2449,44.2532,8803.0
2019-03-19 14:45:00,53.47,53.47,53.45,53.46,7282.0,44.2532,44.2532,44.2366,44.2449,7282.0
2019-03-19 14:50:00,53.45,53.45,53.4,53.43,7188.0,44.2366,44.2366,44.1953,44.2201,7188.0
2019-03-19 14:55:00,53.44,53.46,53.37,53.38,24201.0,44.2284,44.2449,44.1704,44.1787,24201.0
2019-03-19 15:00:00,53.38,53.39,53.34,53.35,7129.0,44.1787,44.187,44.1456,44.1539,7129.0
2019-03-19 15:05:00,53.36,53.4,53.33,53.34,26955.0,44.1622,44.1953,44.1373,44.1456,26955.0
2019-03-19 15:10:00,53.34,53.38,53.32,53.33,12100.0,44.1456,44.1787,44.129,44.1373,12100.0
2019-03-19 15:15:00,53.32,53.35,53.3,53.32,18830.0,44.129,44.1539,44.1125,44.129,18830.0
2019-03-19 15:20:00,53.32,53.33,53.25,53.27,11837.0,44.129,44.1373,44.0711,44.0877,11837.0
2019-03-19 15:25:00,53.26,53.31,53.24,53.27,9100.0,44.0794,44.1208,44.0628,44.0877,9100.0
2019-03-19 15:30:00,53.26,53.32,53.24,53.3,22308.0,44.0794,44.129,44.0628,44.1125,22308.0
2019-03-19 15:35:00,53.28,53.28,53.22,53.23,13640.0,44.0959,44.0959,44.0463,44.0546,13640.0
2019-03-19 15:40:00,53.22,53.22,53.15,53.17,20737.0,44.0463,44.0463,43.9884,44.0049,20737.0
2019-03-19 15:45:00,53.17,53.26,53.17,53.25,36915.0,44.0049,44.0794,44.0049,44.0711,36915.0
2019-03-19 15:50:00,53.26,53.27,53.22,53.22,64740.0,44.0794,44.0877,44.0463,44.0463,64740.0
2019-03-19 15:55:00,53.22,53.34,53.18,53.32,100883.0,44.0463,44.1456,44.0132,44.129,100883.0
2019-03-20 09:30:00,53.13,53.24,52.89,53.03,34562.0,43.9718,44.0628,43.7732,43.889,34562.0
2019-03-20 09:35:00,53.02,53.06,52.92,52.97,20633.0,43.8808,43.9139,43.798,43.8394,20633.0
2019-03-20 09:40:00,52.95,52.95,52.86,52.88,21086.0,43.8228,43.8228,43.7483,43.7649,21086.0
2019-03-20 09:45:00,52.88,53.0,52.87,52.99,14973.0,43.7649,43.8642,43.7566,43.8559,14973.0
2019-03-20 09:50:00,52.98,53.04,52.92,53.0,21199.0,43.8477,43.8973,43.798,43.8642,21199.0
2019-03-20 09:55:00,53.0,53.04,52.96,52.98,29252.0,43.8642,43.8973,43.8311,43.8477,29252.0
2019-03-20 10:00:00,52.97,53.12,52.97,53.1,11587.0,43.8394,43.9635,43.8394,43.947,11587.0
2019-03-20 10:05:00,53.09,53.26,53.09,53.24,16690.0,43.9387,44.0794,43.9387,44.0628,16690.0
2019-03-20 10:10:00,53.23,53.23,53.16,53.19,16009.0,44.0546,44.0546,43.9966,44.0215,16009.0
2019-03-20 10:15:00,53.19,53.24,53.13,53.22,19322.0,44.0215,44.0628,43.9718,44.0463,19322.0
2019-03-20 10:20:00,53.22,53.24,53.17,53.19,17764.0,44.0463,44.0628,44.0049,44.0215,17764.0
2019-03-20 10:25:00,53.19,53.27,53.19,53.24,14324.0,44.0215,44.0877,44.0215,44.0628,14324.0
2019-03-20 10:30:00,53.24,53.29,53.23,53.26,11940.0,44.0628,44.1042,44.0546,44.0794,11940.0
2019-03-20 10:35:00,53.26,53.26,53.19,53.2,9290.0,44.0794,44.0794,44.0215,44.0297,9290.0
2019-03-20 10:40:00,53.2,53.21,53.14,53.2,13400.0,44.0297,44.038,43.9801,44.0297,13400.0
2019-03-20 10:45:00,53.21,53.21,53.16,53.2,13595.0,44.038,44.038,43.9966,44.0297,13595.0
2019-03-20 10:50:00,53.19,53.21,53.18,53.18,10442.0,44.0215,44.038,44.0132,44.0132,10442.0
2019-03-20 10:55:00,53.17,53.2,53.16,53.18,7937.0,44.0049,44.0297,43.9966,44.0132,7937.0
2019-03-20 11:00:00,53.19,53.21,53.16,53.16,15084.0,44.0215,44.038,43.9966,43.9966,15084.0
2019-03-20 11:05:00,53.15,53.15,53.11,53.15,9588.0,43.9884,43.9884,43.9552,43.9884,9588.0
2019-03-20 11:10:00,53.14,53.19,53.12,53.18,8697.0,43.9801,44.0215,43.9635,44.0132,8697.0
2019-03-20 11:15:00,53.17,53.22,53.13,53.2,57181.0,44.0049,44.0463,43.9718,44.0297,57181.0
2019-03-20 11:20:00,53.19,53.22,53.17,53.21,5678.0,44.0215,44.0463,44.0049,44.038,5678.0
2019-03-20 11:25:00,53.21,53.27,53.21,53.27,18847.0,44.038,44.0877,44.038,44.0877,18847.0
2019-03-20 11:30:00,53.28,53.3,53.21,53.22,10484.0,44.0959,44.1125,44.038,44.0463,10484.0
2019-03-20 11:35:00,53.22,53.24,53.18,53.18,7353.0,44.0463,44.0628,44.0132,44.0132,7353.0
2019-03-20 11:40:00,53.19,53.22,53.17,53.22,6400.0,44.0215,44.0463,44.0049,44.0463,6400.0
2019-03-20 11:45:00,53.22,53.26,53.17,53.18,8643.0,44.0463,44.0794,44.0049,44.0132,8643.0
2019-03-20 11:50:00,53.19,53.23,53.14,53.16,7472.0,44.0215,44.0546,43.9801,43.9966,7472.0
2019-03-20 11:55:00,53.15,53.15,53.05,53.06,15241.0,43.9884,43.9884,43.9056,43.9139,15241.0
2019-03-20 12:00:00,53.07,53.15,53.07,53.15,6615.0,43.9221,43.9884,43.9221,43.9884,6615.0
2019-03-20 12:05:00,53.14,53.24,53.14,53.22,11144.0,43.9801,44.0628,43.9801,44.0463,11144.0
2019-03-20 12:10:00,53.22,53.22,53.18,53.19,7265.0,44.0463,44.0463,44.0132,44.0215,7265.0
2019-03-20 12:15:00,53.18,53.23,53.18,53.18,8316.0,44.0132,44.0546,44.0132,44.0132,8316.0
2019-03-20 12:20:00,53.18,53.19,53.11,53.14,12387.0,44.0132,44.0215,43.9552,43.9801,12387.0
2019-03-20 12:25:00,53.14,53.2,53.14,53.2,7900.0,43.9801,44.0297,43.9801,44.0297,7900.0
2019-03-20 12:30:00,53.18,53.21,53.04,53.09,25338.0,44.0132,44.038,43.8973,43.9387,25338.0
2019-03-20 12:35:00,53.07,53.1,53.03,53.1,10810.0,43.9221,43.947,43.889,43.947,10810.0
2019-03-20 12:40:00,53.09,53.13,53.07,53.1,6500.0,43.9387,43.9718,43.9221,43.947,6500.0
2019-03-20 12:45:00,53.1,53.14,53.1,53.13,7323.0,43.947,43.9801,43.947,43.9718,7323.0
2019-03-20 12:50:00,53.13,53.16,53.12,53.12,4760.0,43.9718,43.9966,43.9635,43.9635,4760.0
2019-03-20 12:55:00,53.13,53.16,53.11,53.16,4736.0,43.9718,43.9966,43.9552,43.9966,4736.0
2019-03-20 13:00:00,53.15,53.16,53.14,53.15,9327.0,43.9884,43.9966,43.9801,43.9884,9327.0
2019-03-20 13:05:00,53.14,53.16,53.12,53.12,9026.0,43.9801,43.9966,43.9635,43.9635,9026.0
2019-03-20 13:10:00,53.13,53.18,53.13,53.17,4600.0,43.9718,44.0132,43.9718,44.0049,4600.0
2019-03-20 13:15:00,53.16,53.22,53.13,53.22,2941.0,43.9966,44.0463,43.9718,44.0463,2941.0
2019-03-20 13:20:00,53.22,53.24,53.21,53.24,3986.0,44.0463,44.0628,44.038,44.0628,3986.0
2019-03-20 13:25:00,53.23,53.24,53.19,53.19,4682.0,44.0546,44.0628,44.0215,44.0215,4682.0
2019-03-20 13:30:00,53.19,53.22,53.17,53.22,3400.0,44.0215,44.0463,44.0049,44.0463,3400.0
2019-03-20 13:35:00,53.22,53.25,53.21,53.25,4312.0,44.0463,44.0711,44.038,44.0711,4312.0
2019-03-20 13:40:00,53.25,53.25,53.22,53.24,6900.0,44.0711,44.0711,44.0463,44.0628,6900.0
2019-03-20 13:45:00,53.25,53.25,53.2,53.22,6441.0,44.0711,44.0711,44.0297,44.0463,6441.0
2019-03-20 13:50:00,53.21,53.23,53.2,53.23,7900.0,44.038,44.0546,44.0297,44.0546,7900.0
2019-03-20 13:55:00,53.24,53.28,53.22,53.28,8047.0,44.0628,44.0959,44.0463,44.0959,8047.0
2019-03-20 14:00:00,53.29,53.64,53.27,53.6,34165.0,44.1042,44.3939,44.0877,44.3608,34165.0
2019-03-20 14:05:00,53.62,53.7,53.53,53.58,26582.0,44.3773,44.4435,44.3028,44.3442,26582.0
2019-03-20 14:10:00,53.59,53.69,53.59,53.66,21873.0,44.3525,44.4353,44.3525,44.4104,21873.0
2019-03-20 14:15:00,53.66,53.66,53.56,53.57,18331.0,44.4104,44.4104,44.3277,44.336,18331.0
2019-03-20 14:20:00,53.58,53.72,53.58,53.71,34943.0,44.3442,44.4601,44.3442,44.4518,34943.0
2019-03-20 14:25:00,53.71,53.82,53.7,53.79,34647.0,44.4518,44.5429,44.4435,44.518,34647.0
2019-03-20 14:30:00,53.8,53.87,53.74,53.83,21873.0,44.5263,44.5842,44.4767,44.5511,21873.0
2019-03-20 14:35:00,53.85,53.86,53.79,53.82,27425.0,44.5677,44.576,44.518,44.5429,27425.0
2019-03-20 14:40:00,53.82,53.82,53.7,53.7,24079.0,44.5429,44.5429,44.4435,44.4435,24079.0
2019-03-20 14:45:00,53.7,53.79,53.7,53.74,15980.0,44.4435,44.518,44.4435,44.4767,15980.0
2019-03-20 14:50:00,53.74,53.77,53.68,53.69,12089.0,44.4767,44.5015,44.427,44.4353,12089.0
2019-03-20 14:55:00,53.69,53.72,53.65,53.72,14172.0,44.4353,44.4601,44.4022,44.4601,14172.0
2019-03-20 15:00:00,53.72,53.78,53.61,53.62,23253.0,44.4601,44.5098,44.3691,44.3773,23253.0
2019-03-20 15:05:00,53.6,53.62,53.56,53.62,19642.0,44.3608,44.3773,44.3277,44.3773,19642.0
2019-03-20 15:10:00,53.63,53.66,53.58,53.61,13470.0,44.3856,44.4104,44.3442,44.3691,13470.0
2019-03-20 15:15:00,53.61,53.64,53.56,53.6,15097.0,44.3691,44.3939,44.3277,44.3608,15097.0
2019-03-20 15:20:00,53.59,53.62,53.51,53.53,14564.0,44.3525,44.3773,44.2863,44.3028,14564.0
2019-03-20 15:25:00,53.52,53.54,53.48,53.52,18658.0,44.2946,44.3111,44.2615,44.2946,18658.0
2019-03-20 15:30:00,53.5,53.5,53.32,53.34,26357.0,44.278,44.278,44.129,44.1456,26357.0
2019-03-20 15:35:00,53.35,53.42,53.35,53.37,15902.0,44.1539,44.2118,44.1539,44.1704,15902.0
2019-03-20 15:40:00,53.36,53.4,53.33,53.37,19137.0,44.1622,44.1953,44.1373,44.1704,19137.0
2019-03-20 15:45:00,53.36,53.46,53.36,53.41,19386.0,44.1622,44.2449,44.1622,44.2035,19386.0
2019-03-20 15:50:00,53.4,53.41,53.34,53.34,27557.0,44.1953,44.2035,44.1456,44.1456,27557.0
2019-03-20 15:55:00,53.34,53.35,53.23,53.25,123297.0,44.1456,44.1539,44.0546,44.0711,123297.0
2019-03-21 09:30:00,53.14,53.34,53.12,53.34,15297.0,43.9801,44.1456,43.9635,44.1456,15297.0
2019-03-21 09:35:00,53.35,53.43,53.3,53.4,18918.0,44.1539,44.2201,44.1125,44.1953,18918.0
2019-03-21 09:40:00,53.44,53.51,53.43,53.45,17923.0,44.2284,44.2863,44.2201,44.2366,17923.0
2019-03-21 09:45:00,53.46,53.69,53.46,53.67,18826.0,44.2449,44.4353,44.2449,44.4187,18826.0
2019-03-21 09:50:00,53.66,53.73,53.66,53.69,19071.0,44.4104,44.4684,44.4104,44.4353,19071.0
2019-03-21 09:55:00,53.68,53.76,53.65,53.68,14609.0,44.427,44.4932,44.4022,44.427,14609.0
2019-03-21 10:00:00,53.66,53.67,53.56,53.57,14000.0,44.4104,44.4187,44.3277,44.336,14000.0
2019-03-21 10:05:00,53.57,53.64,53.56,53.62,17478.0,44.336,44.3939,44.3277,44.3773,17478.0
2019-03-21 10:10:00,53.62,53.65,53.61,53.64,15167.0,44.3773,44.4022,44.3691,44.3939,15167.0
2019-03-21 10:15:00,53.65,53.65,53.58,53.59,13141.0,44.4022,44.4022,44.3442,44.3525,13141.0
2019-03-21 10:20:00,53.59,53.64,53.58,53.64,8382.0,44.3525,44.3939,44.3442,44.3939,8382.0
2019-03-21 10:25:00,53.67,53.72,53.58,53.59,44539.0,44.4187,44.4601,44.3442,44.3525,44539.0
2019-03-21 10:30:00,53.59,53.6,53.56,53.59,29869.0,44.3525,44.3608,44.3277,44.3525,29869.0
2019-03-21 10:35:00,53.59,53.6,53.54,53.59,13187.0,44.3525,44.3608,44.3111,44.3525,13187.0
2019-03-21 10:40:00,53.57,53.6,53.53,53.6,10982.0,44.336,44.3608,44.3028,44.3608,10982.0
2019-03-21 10:45:00,53.58,53.58,53.52,53.56,11000.0,44.3442,44.3442,44.2946,44.3277,11000.0
2019-03-21 10:50:00,53.57,53.6,53.56,53.6,16017.0,44.336,44.3608,44.3277,44.3608,16017.0
2019-03-21 10:55:00,53.58,53.6,53.56,53.59,12108.0,44.3442,44.3608,44.3277,44.3525,12108.0
2019-03-21 11:00:00,53.59,53.6,53.57,53.6,41152.0,44.3525,44.3608,44.336,44.3608,41152.0
2019-03-21 11:05:00,53.6,53.67,53.6,53.63,14540.0,44.3608,44.4187,44.3608,44.3856,14540.0
2019-03-21 11:10:00,53.63,53.65,53.61,53.65,12233.0,44.3856,44.4022,44.3691,44.4022,12233.0
2019-03-21 11:15:00,53.67,53.69,53.66,53.68,9173.0,44.4187,44.4353,44.4104,44.427,9173.0
2019-03-21 11:20:00,53.68,53.71,53.67,53.67,11411.0,44.427,44.4518,44.4187,44.4187,11411.0
2019-03-21 11:25:00,53.68,53.69,53.63,53.67,12644.0,44.427,44.4353,44.3856,44.4187,12644.0
2019-03-21 11:30:00,53.67,53.7,53.63,53.68,17085.0,44.4187,44.4435,44.3856,44.427,17085.0
2019-03-21 11:35:00,53.68,53.76,53.67,53.75,11723.0,44.427,44.4932,44.4187,44.4849,11723.0
2019-03-21 11:40:00,53.74,53.8,53.73,53.8,14633.0,44.4767,44.5263,44.4684,44.5263,14633.0
2019-03-21 11:45:00,53.81,53.87,53.81,53.87,11166.0,44.5346,44.5842,44.5346,44.5842,11166.0
2019-03-21 11:50:00,53.87,53.89,53.86,53.89,11825.0,44.5842,44.6008,44.576,44.6008,11825.0
2019-03-21 11:55:00,53.88,53.96,53.87,53.96,19127.0,44.5925,44.6587,44.5842,44.6587,19127.0
2019-03-21 12:00:00,53.95,53.95,53.88,53.88,18400.0,44.6505,44.6505,44.5925,44.5925,18400.0
2019-03-21 12:05:00,53.9,53.91,53.86,53.89,7665.0,44.6091,44.6173,44.576,44.6008,7665.0
2019-03-21 12:10:00,53.89,53.93,53.89,53.93,7313.0,44.6008,44.6339,44.6008,44.6339,7313.0
2019-03-21 12:15:00,53.93,53.93,53.87,53.87,5967.0,44.6339,44.6339,44.5842,44.5842,5967.0
2019-03-21 12:20:00,53.86,53.92,53.86,53.89,9066.0,44.576,44.6256,44.576,44.6008,9066.0
2019-03-21 12:25:00,53.88,53.88,53.79,53.79,8550.0,44.5925,44.5925,44.518,44.518,8550.0
2019-03-21 12:30:00,53.8,53.82,53.78,53.79,16066.0,44.5263,44.5429,44.5098,44.518,16066.0
2019-03-21 12:35:00,53.79,53.8,53.74,53.8,8134.0,44.518,44.5263,44.4767,44.5263,8134.0
2019-03-21 12:40:00,53.81,53.85,53.81,53.85,4562.0,44.5346,44.5677,44.5346,44.5677,4562.0
2019-03-21 12:45:00,53.85,53.86,53.8,53.82,10841.0,44.5677,44.576,44.5263,44.5429,10841.0
2019-03-21 12:50:00,53.82,53.88,53.82,53.87,6944.0,44.5429,44.5925,44.5429,44.5842,6944.0
2019-03-21 12:55:00,53.87,53.87,53.84,53.87,5993.0,44.5842,44.5842,44.5594,44.5842,5993.0
2019-03-21 13:00:00,53.89,53.93,53.88,53.93,6553.0,44.6008,44.6339,44.5925,44.6339,6553.0
2019-03-21 13:05:00,53.94,53.97,53.94,53.97,7541.0,44.6422,44.667,44.6422,44.667,7541.0
2019-03-21 13:10:00,53.97,53.99,53.97,53.98,8323.0,44.667,44.6836,44.667,44.6753,8323.0
2019-03-21 13:15:00,53.97,53.98,53.97,53.98,5700.0,44.667,44.6753,44.667,44.6753,5700.0
2019-03-21 13:20:00,53.97,53.98,53.94,53.98,8212.0,44.667,44.6753,44.6422,44.6753,8212.0
2019-03-21 13:25:00,53.99,54.02,53.99,54.01,38673.0,44.6836,44.7084,44.6836,44.7001,38673.0
2019-03-21 13:30:00,54.02,54.06,54.02,54.02,7206.0,44.7084,44.7415,44.7084,44.7084,7206.0
2019-03-21 13:35:00,54.0,54.0,53.93,53.93,8757.0,44.6918,44.6918,44.6339,44.6339,8757.0
2019-03-21 13:40:00,53.95,53.98,53.93,53.98,8812.0,44.6505,44.6753,44.6339,44.6753,8812.0
2019-03-21 13:45:00,53.98,54.01,53.97,54.01,6154.0,44.6753,44.7001,44.667,44.7001,6154.0
2019-03-21 13:50:00,54.01,54.05,54.0,54.03,8358.0,44.7001,44.7332,44.6918,44.7167,8358.0
2019-03-21 13:55:00,54.03,54.03,53.92,53.92,14932.0,44.7167,44.7167,44.6256,44.6256,14932.0
2019-03-21 14:00:00,53.94,54.0,53.94,54.0,19544.0,44.6422,44.6918,44.6422,44.6918,19544.0
2019-03-21 14:05:00,53.99,54.02,53.97,54.01,7100.0,44.6836,44.7084,44.667,44.7001,7100.0
2019-03-21 14:10:00,54.02,54.03,53.98,53.98,14473.0,44.7084,44.7167,44.6753,44.6753,14473.0
2019-03-21 14:15:00,53.98,54.1,53.98,54.1,17620.0,44.6753,44.7746,44.6753,44.7746,17620.0
2019-03-21 14:20:00,54.1,54.13,54.09,54.11,14142.0,44.7746,44.7994,44.7663,44.7829,14142.0
2019-03-21 14:25:00,54.11,54.16,54.09,54.15,11722.0,44.7829,44.8243,44.7663,44.816,11722.0
2019-03-21 14:30:00,54.15,54.17,54.14,54.14,10839.0,44.816,44.8325,44.8077,44.8077,10839.0
2019-03-21 14:35:00,54.15,54.19,54.14,54.19,11766.0,44.816,44.8491,44.8077,44.8491,11766.0
2019-03-21 14:40:00,54.18,54.18,54.15,54.16,9327.0,44.8408,44.8408,44.816,44.8243,9327.0
2019-03-21 14:45:00,54.15,54.2,54.14,54.19,7917.0,44.816,44.8574,44.8077,44.8491,7917.0
2019-03-21 14:50:00,54.2,54.21,54.17,54.19,16611.0,44.8574,44.8656,44.8325,44.8491,16611.0
2019-03-21 14:55:00,54.18,54.18,54.13,54.14,8675.0,44.8408,44.8408,44.7994,44.8077,8675.0
2019-03-21 15:00:00,54.15,54.17,54.11,54.15,8384.0,44.816,44.8325,44.7829,44.816,8384.0
2019-03-21 15:05:00,54.15,54.22,54.15,54.21,10236.0,44.816,44.8739,44.816,44.8656,10236.0
2019-03-21 15:10:00,54.2,54.2,54.1,54.12,12595.0,44.8574,44.8574,44.7746,44.7911,12595.0
2019-03-21 15:15:00,54.09,54.14,54.07,54.13,11295.0,44.7663,44.8077,44.7498,44.7994,11295.0
2019-03-21 15:20:00,54.13,54.16,54.11,54.16,8416.0,44.7994,44.8243,44.7829,44.8243,8416.0
2019-03-21 15:25:00,54.16,54.17,54.11,54.11,8689.0,44.8243,44.8325,44.7829,44.7829,8689.0
2019-03-21 15:30:00,54.12,54.14,54.08,54.11,15796.0,44.7911,44.8077,44.758,44.7829,15796.0
2019-03-21 15:35:00,54.11,54.19,54.11,54.16,13831.0,44.7829,44.8491,44.7829,44.8243,13831.0
2019-03-21 15:40:00,54.15,54.2,54.15,54.18,12663.0,44.816,44.8574,44.816,44.8408,12663.0
2019-03-21 15:45:00,54.18,54.18,54.07,54.07,19678.0,44.8408,44.8408,44.7498,44.7498,19678.0
2019-03-21 15:50:00,54.08,54.1,54.03,54.03,62831.0,44.758,44.7746,44.7167,44.7167,62831.0
2019-03-21 15:55:00,54.02,54.04,53.91,53.94,128640.0,44.7084,44.7249,44.6173,44.6422,128640.0
2019-03-22 09:30:00,53.86,54.12,53.77,54.06,38489.0,44.576,44.7911,44.5015,44.7415,38489.0
2019-03-22 09:35:00,54.05,54.05,53.88,53.95,25645.0,44.7332,44.7332,44.5925,44.6505,25645.0
2019-03-22 09:40:00,53.96,53.98,53.89,53.89,21283.0,44.6587,44.6753,44.6008,44.6008,21283.0
2019-03-22 09:45:00,53.88,53.88,53.65,53.67,31450.0,44.5925,44.5925,44.4022,44.4187,31450.0
2019-03-22 09:50:00,53.67,53.76,53.52,53.52,22438.0,44.4187,44.4932,44.2946,44.2946,22438.0
2019-03-22 09:55:00,53.51,53.53,53.46,53.53,33636.0,44.2863,44.3028,44.2449,44.3028,33636.0
2019-03-22 10:00:00,53.53,53.62,53.52,53.54,13519.0,44.3028,44.3773,44.2946,44.3111,13519.0
2019-03-22 10:05:00,53.52,53.65,53.51,53.61,23471.0,44.2946,44.4022,44.2863,44.3691,23471.0
2019-03-22 10:10:00,53.6,53.68,53.59,53.64,21355.0,44.3608,44.427,44.3525,44.3939,21355.0
2019-03-22 10:15:00,53.63,53.72,53.63,53.72,21276.0,44.3856,44.4601,44.3856,44.4601,21276.0
2019-03-22 10:20:00,53.72,53.74,53.66,53.66,15966.0,44.4601,44.4767,44.4104,44.4104,15966.0
2019-03-22 10:25:00,53.66,53.67,53.6,53.61,11908.0,44.4104,44.4187,44.3608,44.3691,11908.0
2019-03-22 10:30:00,53.64,53.69,53.62,53.62,11147.0,44.3939,44.4353,44.3773,44.3773,11147.0
2019-03-22 10:35:00,53.64,53.73,53.64,53.69,19291.0,44.3939,44.4684,44.3939,44.4353,19291.0
2019-03-22 10:40:00,53.69,53.69,53.56,53.62,10898.0,44.4353,44.4353,44.3277,44.3773,10898.0
2019-03-22 10:45:00,53.6,53.6,53.52,53.54,23641.0,44.3608,44.3608,44.2946,44.3111,23641.0
2019-03-22 10:50:00,53.54,53.58,53.49,53.56,28132.0,44.3111,44.3442,44.2697,44.3277,28132.0
2019-03-22 10:55:00,53.6,53.67,53.56,53.56,21813.0,44.3608,44.4187,44.3277,44.3277,21813.0
2019-03-22 11:00:00,53.56,53.6,53.5,53.56,27398.0,44.3277,44.3608,44.278,44.3277,27398.0
2019-03-22 11:05:00,53.55,53.59,53.5,53.5,38568.0,44.3194,44.3525,44.278,44.278,38568.0
2019-03-22 11:10:00,53.5,53.56,53.45,53.55,83940.0,44.278,44.3277,44.2366,44.3194,83940.0
2019-03-22 11:15:00,53.55,53.57,53.46,53.54,50558.0,44.3194,44.336,44.2449,44.3111,50558.0
2019-03-22 11:20:00,53.54,53.55,53.47,53.47,16548.0,44.3111,44.3194,44.2532,44.2532,16548.0
2019-03-22 11:25:00,53.47,53.52,53.42,53.45,29147.0,44.2532,44.2946,44.2118,44.2366,29147.0
2019-03-22 11:30:00,53.44,53.5,53.41,53.41,27042.0,44.2284,44.278,44.2035,44.2035,27042.0
2019-03-22 11:35:00,53.41,53.42,53.34,53.34,25327.0,44.2035,44.2118,44.1456,44.1456,25327.0
2019-03-22 11:40:00,53.34,53.36,53.26,53.26,17379.0,44.1456,44.1622,44.0794,44.0794,17379.0
2019-03-22 11:45:00,53.25,53.28,53.22,53.25,18236.0,44.0711,44.0959,44.0463,44.0711,18236.0
2019-03-22 11:50:00,53.24,53.25,53.14,53.15,26124.0,44.0628,44.0711,43.9801,43.9884,26124.0
2019-03-22 11:55:00,53.15,53.17,53.05,53.05,25308.0,43.9884,44.0049,43.9056,43.9056,25308.0
2019-03-22 12:00:00,53.06,53.22,53.06,53.22,18119.0,43.9139,44.0463,43.9139,44.0463,18119.0
2019-03-22 12:05:00,53.22,53.26,53.18,53.2,12289.0,44.0463,44.0794,44.0132,44.0297,12289.0
2019-03-22 12:10:00,53.2,53.2,53.08,53.08,17113.0,44.0297,44.0297,43.9304,43.9304,17113.0
2019-03-22 12:15:00,53.08,53.16,53.08,53.09,18767.0,43.9304,43.9966,43.9304,43.9387,18767.0
2019-03-22 12:20:00,53.1,53.2,53.1,53.17,22381.0,43.947,44.0297,43.947,44.0049,22381.0
2019-03-22 12:25:00,53.17,53.17,53.09,53.09,15698.0,44.0049,44.0049,43.9387,43.9387,15698.0
2019-03-22 12:30:00,53.08,53.2,53.07,53.2,18010.0,43.9304,44.0297,43.9221,44.0297,18010.0
2019-03-22 12:35:00,53.19,53.19,53.07,53.07,14131.0,44.0215,44.0215,43.9221,43.9221,14131.0
2019-03-22 12:40:00,53.06,53.06,52.94,52.94,22510.0,43.9139,43.9139,43.8146,43.8146,22510.0
2019-03-22 12:45:00,52.94,52.99,52.92,52.97,17399.0,43.8146,43.8559,43.798,43.8394,17399.0
2019-03-22 12:50:00,52.97,53.1,52.97,53.1,18089.0,43.8394,43.947,43.8394,43.947,18089.0
2019-03-22 12:55:00,53.1,53.1,53.05,53.08,9929.0,43.947,43.947,43.9056,43.9304,9929.0
2019-03-22 13:00:00,53.08,53.14,53.08,53.1,12293.0,43.9304,43.9801,43.9304,43.947,12293.0
2019-03-22 13:05:00,53.1,53.17,53.1,53.17,9900.0,43.947,44.0049,43.947,44.0049,9900.0
2019-03-22 13:10:00,53.17,53.17,53.12,53.14,8657.0,44.0049,44.0049,43.9635,43.9801,8657.0
2019-03-22 13:15:00,53.15,53.18,53.12,53.15,11255.0,43.9884,44.0132,43.9635,43.9884,11255.0
2019-03-22 13:20:00,53.16,53.17,53.09,53.11,9700.0,43.9966,44.0049,43.9387,43.9552,9700.0
2019-03-22 13:25:00,53.11,53.12,53.05,53.07,9386.0,43.9552,43.9635,43.9056,43.9221,9386.0
2019-03-22 13:30:00,53.06,53.16,53.06,53.11,9953.0,43.9139,43.9966,43.9139,43.9552,9953.0
2019-03-22 13:35:00,53.11,53.12,53.06,53.06,7800.0,43.9552,43.9635,43.9139,43.9139,7800.0
2019-03-22 13:40:00,53.08,53.14,53.06,53.14,13249.0,43.9304,43.9801,43.9139,43.9801,13249.0
2019-03-22 13:45:00,53.16,53.16,53.07,53.07,6400.0,43.9966,43.9966,43.9221,43.9221,6400.0
2019-03-22 13:50:00,53.07,53.09,53.02,53.05,13158.0,43.9221,43.9387,43.8808,43.9056,13158.0
2019-03-22 13:55:00,53.05,53.06,52.97,52.98,17186.0,43.9056,43.9139,43.8394,43.8477,17186.0
2019-03-22 14:00:00,52.98,53.15,52.98,53.15,34633.0,43.8477,43.9884,43.8477,43.9884,34633.0
2019-03-22 14:05:00,53.15,53.16,53.1,53.1,16438.0,43.9884,43.9966,43.947,43.947,16438.0
2019-03-22 14:10:00,53.1,53.16,53.08,53.14,31158.0,43.947,43.9966,43.9304,43.9801,31158.0
2019-03-22 14:15:00,53.14,53.19,53.13,53.14,27998.0,43.9801,44.0215,43.9718,43.9801,27998.0
2019-03-22 14:20:00,53.15,53.2,53.13,53.13,11126.0,43.9884,44.0297,43.9718,43.9718,11126.0
2019-03-22 14:25:00,53.12,53.18,53.1,53.14,24192.0,43.9635,44.0132,43.947,43.9801,24192.0
2019-03-22 14:30:00,53.13,53.15,53.02,53.02,18128.0,43.9718,43.9884,43.8808,43.8808,18128.0
2019-03-22 14:35:00,53.02,53.09,53.02,53.08,28344.0,43.8808,43.9387,43.8808,43.9304,28344.0
2019-03-22 14:40:00,53.07,53.16,53.07,53.15,17664.0,43.9221,43.9966,43.9221,43.9884,17664.0
2019-03-22 14:45:00,53.14,53.2,53.13,53.16,12923.0,43.9801,44.0297,43.9718,43.9966,12923.0
2019-03-22 14:50:00,53.17,53.22,53.17,53.19,11500.0,44.0049,44.0463,44.0049,44.0215,11500.0
2019-03-22 14:55:00,53.2,53.23,53.18,53.19,12856.0,44.0297,44.0546,44.0132,44.0215,12856.0
2019-03-22 15:00:00,53.19,53.23,53.16,53.16,18209.0,44.0215,44.0546,43.9966,43.9966,18209.0
2019-03-22 15:05:00,53.15,53.2,53.15,53.16,9775.0,43.9884,44.0297,43.9884,43.9966,9775.0
2019-03-22 15:10:00,53.17,53.17,53.07,53.1,6200.0,44.0049,44.0049,43.9221,43.947,6200.0
2019-03-22 15:15:00,53.09,53.12,53.04,53.06,28902.0,43.9387,43.9635,43.8973,43.9139,28902.0
2019-03-22 15:20:00,53.06,53.12,53.06,53.1,19274.0,43.9139,43.9635,43.9139,43.947,19274.0
2019-03-22 15:25:00,53.13,53.13,53.0,53.0,38516.0,43.9718,43.9718,43.8642,43.8642,38516.0
2019-03-22 15:30:00,52.99,52.99,52.9,52.9,39188.0,43.8559,43.8559,43.7814,43.7814,39188.0
2019-03-22 15:35:00,52.9,52.98,52.89,52.93,26542.0,43.7814,43.8477,43.7732,43.8063,26542.0
2019-03-22 15:40:00,52.92,52.93,52.85,52.88,34259.0,43.798,43.8063,43.7401,43.7649,34259.0
2019-03-22 15:45:00,52.89,52.92,52.87,52.9,46884.0,43.7732,43.798,43.7566,43.7814,46884.0
2019-03-22 15:50:00,52.9,52.92,52.85,52.87,54806.0,43.7814,43.798,43.7401,43.7566,54806.0
2019-03-22 15:55:00,52.87,52.87,52.7,52.72,174811.0,43.7566,43.7566,43.6159,43.6325,174811.0
2019-03-25 09:30:00,52.65,52.67,52.43,52.67,33962.0,43.5745,43.5911,43.3925,43.5911,33962.0
2019-03-25 09:35:00,52.69,52.93,52.69,52.86,36158.0,43.6076,43.8063,43.6076,43.7483,36158.0
2019-03-25 09:40:00,52.85,52.85,52.62,52.62,27695.0,43.7401,43.7401,43.5497,43.5497,27695.0
2019-03-25 09:45:00,52.62,52.62,52.39,52.41,31853.0,43.5497,43.5497,43.3594,43.3759,31853.0
2019-03-25 09:50:00,52.42,52.5,52.4,52.45,23177.0,43.3842,43.4504,43.3676,43.409,23177.0
2019-03-25 09:55:00,52.44,52.48,52.36,52.37,31073.0,43.4007,43.4338,43.3345,43.3428,31073.0
2019-03-25 10:00:00,52.36,52.41,52.3,52.31,37927.0,43.3345,43.3759,43.2849,43.2931,37927.0
2019-03-25 10:05:00,52.32,52.43,52.32,52.36,22315.0,43.3014,43.3925,43.3014,43.3345,22315.0
2019-03-25 10:10:00,52.35,52.38,52.29,52.3,23656.0,43.3263,43.3511,43.2766,43.2849,23656.0
2019-03-25 10:15:00,52.29,52.39,52.29,52.34,16905.0,43.2766,43.3594,43.2766,43.318,16905.0
2019-03-25 10:20:00,52.33,52.35,52.25,52.3,24448.0,43.3097,43.3263,43.2435,43.2849,24448.0
2019-03-25 10:25:00,52.31,52.42,52.31,52.42,32191.0,43.2931,43.3842,43.2931,43.3842,32191.0
2019-03-25 10:30:00,52.42,52.51,52.39,52.49,30148.0,43.3842,43.4587,43.3594,43.4421,30148.0
2019-03-25 10:35:00,52.47,52.47,52.37,52.38,21543.0,43.4256,43.4256,43.3428,43.3511,21543.0
2019-03-25 10:40:00,52.37,52.42,52.35,52.41,20138.0,43.3428,43.3842,43.3263,43.3759,20138.0
2019-03-25 10:45:00,52.4,52.53,52.4,52.53,24109.0,43.3676,43.4752,43.3676,43.4752,24109.0
2019-03-25 10:50:00,52.54,52.65,52.54,52.63,46979.0,43.4835,43.5745,43.4835,43.558,46979.0
2019-03-25 10:55:00,52.62,52.69,52.62,52.67,31819.0,43.5497,43.6076,43.5497,43.5911,31819.0
2019-03-25 11:00:00,52.66,52.67,52.63,52.63,25213.0,43.5828,43.5911,43.558,43.558,25213.0
2019-03-25 11:05:00,52.62,52.72,52.62,52.69,16479.0,43.5497,43.6325,43.5497,43.6076,16479.0
2019-03-25 11:10:00,52.69,52.7,52.63,52.7,23269.0,43.6076,43.6159,43.558,43.6159,23269.0
2019-03-25 11:15:00,52.68,52.75,52.68,52.75,10312.0,43.5994,43.6573,43.5994,43.6573,10312.0
2019-03-25 11:20:00,52.75,52.79,52.7,52.76,23823.0,43.6573,43.6904,43.6159,43.6656,23823.0
2019-03-25 11:25:00,52.76,52.85,52.76,52.84,11833.0,43.6656,43.7401,43.6656,43.7318,11833.0
2019-03-25 11:30:00,52.84,52.85,52.8,52.82,19634.0,43.7318,43.7401,43.6987,43.7152,19634.0
2019-03-25 11:35:00,52.82,52.83,52.79,52.83,13947.0,43.7152,43.7235,43.6904,43.7235,13947.0
2019-03-25 11:40:00,52.83,52.83,52.73,52.73,13039.0,43.7235,43.7235,43.6407,43.6407,13039.0
2019-03-25 11:45:00,52.72,52.73,52.62,52.63,8840.0,43.6325,43.6407,43.5497,43.558,8840.0
2019-03-25 11:50:00,52.63,52.7,52.63,52.66,12614.0,43.558,43.6159,43.558,43.5828,12614.0
2019-03-25 11:55:00,52.66,52.68,52.6,52.6,9418.0,43.5828,43.5994,43.5332,43.5332,9418.0
2019-03-25 12:00:00,52.6,52.61,52.57,52.61,10067.0,43.5332,43.5414,43.5083,43.5414,10067.0
2019-03-25 12:05:00,52.61,52.65,52.6,52.64,8160.0,43.5414,43.5745,43.5332,43.5663,8160.0
2019-03-25 12:10:00,52.61,52.66,52.59,52.63,10872.0,43.5414,43.5828,43.5249,43.558,10872.0
2019-03-25 12:15:00,52.63,52.73,52.6,52.73,21660.0,43.558,43.6407,43.5332,43.6407,21660.0
2019-03-25 12:20:00,52.73,52.76,52.73,52.75,6778.0,43.6407,43.6656,43.6407,43.6573,6778.0
2019-03-25 12:25:00,52.75,52.76,52.7,52.7,7846.0,43.6573,43.6656,43.6159,43.6159,7846.0
2019-03-25 12:30:00,52.71,52.72,52.6,52.62,11093.0,43.6242,43.6325,43.5332,43.5497,11093.0
2019-03-25 12:35:00,52.61,52.61,52.53,52.54,8926.0,43.5414,43.5414,43.4752,43.4835,8926.0
2019-03-25 12:40:00,52.53,52.54,52.49,52.53,7834.0,43.4752,43.4835,43.4421,43.4752,7834.0
2019-03-25 12:45:00,52.53,52.57,52.52,52.56,7112.0,43.4752,43.5083,43.4669,43.5001,7112.0
2019-03-25 12:50:00,52.57,52.6,52.57,52.59,6371.0,43.5083,43.5332,43.5083,43.5249,6371.0
2019-03-25 12:55:00,52.59,52.62,52.56,52.58,8683.0,43.5249,43.5497,43.5001,43.5166,8683.0
2019-03-25 13:00:00,52.6,52.6,52.51,52.52,8499.0,43.5332,43.5332,43.4587,43.4669,8499.0
2019-03-25 13:05:00,52.51,52.56,52.49,52.56,7004.0,43.4587,43.5001,43.4421,43.5001,7004.0
2019-03-25 13:10:00,52.54,52.7,52.54,52.68,9733.0,43.4835,43.6159,43.4835,43.5994,9733.0
2019-03-25 13:15:00,52.67,52.67,52.58,52.62,10878.0,43.5911,43.5911,43.5166,43.5497,10878.0
2019-03-25 13:20:00,52.62,52.63,52.55,52.57,12455.0,43.5497,43.558,43.4918,43.5083,12455.0
2019-03-25 13:25:00,52.57,52.57,52.51,52.53,4378.0,43.5083,43.5083,43.4587,43.4752,4378.0
2019-03-25 13:30:00,52.53,52.55,52.49,52.52,8607.0,43.4752,43.4918,43.4421,43.4669,8607.0
2019-03-25 13:35:00,52.52,52.58,52.52,52.57,7247.0,43.4669,43.5166,43.4669,43.5083,7247.0
2019-03-25 13:40:00,52.56,52.57,52.53,52.54,17571.0,43.5001,43.5083,43.4752,43.4835,17571.0
2019-03-25 13:45:00,52.52,52.53,52.44,52.45,8258.0,43.4669,43.4752,43.4007,43.409,8258.0
2019-03-25 13:50:00,52.47,52.48,52.43,52.44,8206.0,43.4256,43.4338,43.3925,43.4007,8206.0
2019-03-25 13:55:00,52.43,52.47,52.42,52.46,9589.0,43.3925,43.4256,43.3842,43.4173,9589.0
2019-03-25 14:00:00,52.45,52.51,52.44,52.49,11925.0,43.409,43.4587,43.4007,43.4421,11925.0
2019-03-25 14:05:00,52.48,52.48,52.43,52.45,6224.0,43.4338,43.4338,43.3925,43.409,6224.0
2019-03-25 14:10:00,52.45,52.51,52.44,52.49,9110.0,43.409,43.4587,43.4007,43.4421,9110.0
2019-03-25 14:15:00,52.49,52.51,52.42,52.42,6600.0,43.4421,43.4587,43.3842,43.3842,6600.0
2019-03-25 14:20:00,52.42,52.43,52.39,52.41,7891.0,43.3842,43.3925,43.3594,43.3759,7891.0
2019-03-25 14:25:00,52.41,52.47,52.39,52.46,6733.0,43.3759,43.4256,43.3594,43.4173,6733.0
2019-03-25 14:30:00,52.47,52.54,52.47,52.54,6647.0,43.4256,43.4835,43.4256,43.4835,6647.0
2019-03-25 14:35:00,52.54,52.55,52.51,52.54,7229.0,43.4835,43.4918,43.4587,43.4835,7229.0
2019-03-25 14:40:00,52.54,52.62,52.53,52.59,9179.0,43.4835,43.5497,43.4752,43.5249,9179.0
2019-03-25 14:45:00,52.58,52.6,52.56,52.56,6291.0,43.5166,43.5332,43.5001,43.5001,6291.0
2019-03-25 14:50:00,52.57,52.59,52.55,52.59,8148.0,43.5083,43.5249,43.4918,43.5249,8148.0
2019-03-25 14:55:00,52.59,52.64,52.57,52.63,7953.0,43.5249,43.5663,43.5083,43.558,7953.0
2019-03-25 15:00:00,52.65,52.67,52.61,52.64,15360.0,43.5745,43.5911,43.5414,43.5663,15360.0
2019-03-25 15:05:00,52.63,52.67,52.62,52.63,8781.0,43.558,43.5911,43.5497,43.558,8781.0
2019-03-25 15:10:00,52.63,52.74,52.63,52.74,17737.0,43.558,43.649,43.558,43.649,17737.0
2019-03-25 15:15:00,52.74,52.75,52.71,52.71,8294.0,43.649,43.6573,43.6242,43.6242,8294.0
2019-03-25 15:20:00,52.7,52.77,52.68,52.75,19207.0,43.6159,43.6739,43.5994,43.6573,19207.0
2019-03-25 15:25:00,52.74,52.79,52.72,52.77,14123.0,43.649,43.6904,43.6325,43.6739,14123.0
2019-03-25 15:30:00,52.77,52.78,52.73,52.76,10800.0,43.6739,43.6821,43.6407,43.6656,10800.0
2019-03-25 15:35:00,52.76,52.79,52.74,52.74,17331.0,43.6656,43.6904,43.649,43.649,17331.0
2019-03-25 15:40:00,52.74,52.81,52.72,52.79,22577.0,43.649,43.707,43.6325,43.6904,22577.0
2019-03-25 15:45:00,52.78,52.81,52.69,52.69,13964.0,43.6821,43.707,43.6076,43.6076,13964.0
2019-03-25 15:50:00,52.7,52.74,52.67,52.71,48297.0,43.6159,43.649,43.5911,43.6242,48297.0
2019-03-25 15:55:00,52.72,52.78,52.68,52.74,50921.0,43.6325,43.6821,43.5994,43.649,50921.0
2019-03-26 09:30:00,53.19,53.33,53.16,53.29,36799.0,44.0215,44.1373,43.9966,44.1042,36799.0
2019-03-26 09:35:00,53.28,53.35,53.2,53.25,17395.0,44.0959,44.1539,44.0297,44.0711,17395.0
2019-03-26 09:40:00,53.27,53.27,53.17,53.25,19494.0,44.0877,44.0877,44.0049,44.0711,19494.0
2019-03-26 09:45:00,53.26,53.34,53.23,53.33,19419.0,44.0794,44.1456,44.0546,44.1373,19419.0
2019-03-26 09:50:00,53.34,53.38,53.33,53.35,17569.0,44.1456,44.1787,44.1373,44.1539,17569.0
2019-03-26 09:55:00,53.34,53.42,53.3,53.4,19123.0,44.1456,44.2118,44.1125,44.1953,19123.0
2019-03-26 10:00:00,53.43,53.48,53.35,53.42,32813.0,44.2201,44.2615,44.1539,44.2118,32813.0
2019-03-26 10:05:00,53.43,53.44,53.38,53.4,27984.0,44.2201,44.2284,44.1787,44.1953,27984.0
2019-03-26 10:10:00,53.38,53.41,53.34,53.36,33948.0,44.1787,44.2035,44.1456,44.1622,33948.0
2019-03-26 10:15:00,53.36,53.38,53.31,53.35,13725.0,44.1622,44.1787,44.1208,44.1539,13725.0
2019-03-26 10:20:00,53.34,53.34,53.24,53.24,37603.0,44.1456,44.1456,44.0628,44.0628,37603.0
2019-03-26 10:25:00,53.23,53.28,53.23,53.27,21143.0,44.0546,44.0959,44.0546,44.0877,21143.0
2019-03-26 10:30:00,53.28,53.3,53.18,53.18,15987.0,44.0959,44.1125,44.0132,44.0132,15987.0
2019-03-26 10:35:00,53.17,53.19,53.15,53.17,16322.0,44.0049,44.0215,43.9884,44.0049,16322.0
2019-03-26 10:40:00,53.18,53.2,53.15,53.15,17180.0,44.0132,44.0297,43.9884,43.9884,17180.0
2019-03-26 10:45:00,53.16,53.29,53.16,53.29,13347.0,43.9966,44.1042,43.9966,44.1042,13347.0
2019-03-26 10:50:00,53.29,53.33,53.28,53.3,13088.0,44.1042,44.1373,44.0959,44.1125,13088.0
2019-03-26 10:55:00,53.31,53.34,53.31,53.34,9512.0,44.1208,44.1456,44.1208,44.1456,9512.0
2019-03-26 11:00:00,53.33,53.39,53.33,53.38,13233.0,44.1373,44.187,44.1373,44.1787,13233.0
2019-03-26 11:05:00,53.37,53.38,53.35,53.35,15109.0,44.1704,44.1787,44.1539,44.1539,15109.0
2019-03-26 11:10:00,53.35,53.39,53.33,53.39,14199.0,44.1539,44.187,44.1373,44.187,14199.0
2019-03-26 11:15:00,53.4,53.44,53.27,53.28,24034.0,44.1953,44.2284,44.0877,44.0959,24034.0
2019-03-26 11:20:00,53.28,53.31,53.25,53.27,7596.0,44.0959,44.1208,44.0711,44.0877,7596.0
2019-03-26 11:25:00,53.27,53.27,53.23,53.25,8069.0,44.0877,44.0877,44.0546,44.0711,8069.0
2019-03-26 11:30:00,53.25,53.3,53.25,53.3,6800.0,44.0711,44.1125,44.0711,44.1125,6800.0
2019-03-26 11:35:00,53.29,53.35,53.29,53.35,4989.0,44.1042,44.1539,44.1042,44.1539,4989.0
2019-03-26 11:40:00,53.36,53.37,53.35,53.36,9889.0,44.1622,44.1704,44.1539,44.1622,9889.0
2019-03-26 11:45:00,53.35,53.35,53.23,53.28,11107.0,44.1539,44.1539,44.0546,44.0959,11107.0
2019-03-26 11:50:00,53.28,53.28,53.17,53.21,14210.0,44.0959,44.0959,44.0049,44.038,14210.0
2019-03-26 11:55:00,53.2,53.26,53.2,53.25,15800.0,44.0297,44.0794,44.0297,44.0711,15800.0
2019-03-26 12:00:00,53.26,53.29,53.25,53.27,9510.0,44.0794,44.1042,44.0711,44.0877,9510.0
2019-03-26 12:05:00,53.27,53.29,53.25,53.28,18347.0,44.0877,44.1042,44.0711,44.0959,18347.0
2019-03-26 12:10:00,53.28,53.31,53.27,53.29,12189.0,44.0959,44.1208,44.0877,44.1042,12189.0
2019-03-26 12:15:00,53.29,53.32,53.27,53.31,14054.0,44.1042,44.129,44.0877,44.1208,14054.0
2019-03-26 12:20:00,53.31,53.31,53.2,53.2,10704.0,44.1208,44.1208,44.0297,44.0297,10704.0
2019-03-26 12:25:00,53.21,53.23,53.18,53.21,13250.0,44.038,44.0546,44.0132,44.038,13250.0
2019-03-26 12:30:00,53.21,53.24,53.17,53.17,14905.0,44.038,44.0628,44.0049,44.0049,14905.0
2019-03-26 12:35:00,53.19,53.19,53.13,53.14,13938.0,44.0215,44.0215,43.9718,43.9801,13938.0
2019-03-26 12:40:00,53.13,53.14,53.09,53.1,16125.0,43.9718,43.9801,43.9387,43.947,16125.0
2019-03-26 12:45:00,53.09,53.1,53.05,53.06,13477.0,43.9387,43.947,43.9056,43.9139,13477.0
2019-03-26 12:50:00,53.08,53.13,53.08,53.13,4297.0,43.9304,43.9718,43.9304,43.9718,4297.0
2019-03-26 12:55:00,53.14,53.14,53.1,53.14,16930.0,43.9801,43.9801,43.947,43.9801,16930.0
2019-03-26 13:00:00,53.14,53.16,53.13,53.13,13551.0,43.9801,43.9966,43.9718,43.9718,13551.0
2019-03-26 13:05:00,53.12,53.15,53.12,53.14,8415.0,43.9635,43.9884,43.9635,43.9801,8415.0
2019-03-26 13:10:00,53.14,53.19,53.14,53.19,7035.0,43.9801,44.0215,43.9801,44.0215,7035.0
2019-03-26 13:15:00,53.19,53.21,53.18,53.2,8092.0,44.0215,44.038,44.0132,44.0297,8092.0
2019-03-26 13:20:00,53.19,53.19,53.16,53.18,10164.0,44.0215,44.0215,43.9966,44.0132,10164.0
2019-03-26 13:25:00,53.18,53.18,53.13,53.14,9658.0,44.0132,44.0132,43.9718,43.9801,9658.0
2019-03-26 13:30:00,53.15,53.15,53.07,53.07,9461.0,43.9884,43.9884,43.9221,43.9221,9461.0
2019-03-26 13:35:00,53.07,53.07,53.01,53.04,11900.0,43.9221,43.9221,43.8725,43.8973,11900.0
2019-03-26 13:40:00,53.04,53.09,53.04,53.09,6236.0,43.8973,43.9387,43.8973,43.9387,6236.0
2019-03-26 13:45:00,53.09,53.12,53.08,53.1,6974.0,43.9387,43.9635,43.9304,43.947,6974.0
2019-03-26 13:50:00,53.1,53.11,53.04,53.05,9560.0,43.947,43.9552,43.8973,43.9056,9560.0
2019-03-26 13:55:00,53.04,53.08,53.02,53.03,28122.0,43.8973,43.9304,43.8808,43.889,28122.0
2019-03-26 14:00:00,53.02,53.06,53.02,53.06,13380.0,43.8808,43.9139,43.8808,43.9139,13380.0
2019-03-26 14:05:00,53.06,53.12,53.06,53.07,16980.0,43.9139,43.9635,43.9139,43.9221,16980.0
2019-03-26 14:10:00,53.06,53.07,53.02,53.06,19255.0,43.9139,43.9221,43.8808,43.9139,19255.0
2019-03-26 14:15:00,53.06,53.11,53.06,53.11,7952.0,43.9139,43.9552,43.9139,43.9552,7952.0
2019-03-26 14:20:00,53.1,53.1,53.05,53.07,12535.0,43.947,43.947,43.9056,43.9221,12535.0
2019-03-26 14:25:00,53.07,53.07,53.03,53.03,10617.0,43.9221,43.9221,43.889,43.889,10617.0
2019-03-26 14:30:00,53.04,53.07,53.01,53.07,15373.0,43.8973,43.9221,43.8725,43.9221,15373.0
2019-03-26 14:35:00,53.07,53.13,53.06,53.13,11000.0,43.9221,43.9718,43.9139,43.9718,11000.0
2019-03-26 14:40:00,53.12,53.18,53.12,53.18,12784.0,43.9635,44.0132,43.9635,44.0132,12784.0
2019-03-26 14:45:00,53.19,53.21,53.18,53.19,20377.0,44.0215,44.038,44.0132,44.0215,20377.0
2019-03-26 14:50:00,53.19,53.19,53.09,53.09,17617.0,44.0215,44.0215,43.9387,43.9387,17617.0
2019-03-26 14:55:00,53.09,53.17,53.08,53.17,12055.0,43.9387,44.0049,43.9304,44.0049,12055.0
2019-03-26 15:00:00,53.18,53.27,53.18,53.25,30576.0,44.0132,44.0877,44.0132,44.0711,30576.0
2019-03-26 15:05:00,53.26,53.29,53.25,53.26,12694.0,44.0794,44.1042,44.0711,44.0794,12694.0
2019-03-26 15:10:00,53.26,53.26,53.17,53.17,16874.0,44.0794,44.0794,44.0049,44.0049,16874.0
2019-03-26 15:15:00,53.18,53.2,53.15,53.15,20265.0,44.0132,44.0297,43.9884,43.9884,20265.0
2019-03-26 15:20:00,53.16,53.18,53.13,53.16,13316.0,43.9966,44.0132,43.9718,43.9966,13316.0
2019-03-26 15:25:00,53.15,53.15,53.1,53.11,16140.0,43.9884,43.9884,43.947,43.9552,16140.0
2019-03-26 15:30:00,53.11,53.16,53.09,53.14,17397.0,43.9552,43.9966,43.9387,43.9801,17397.0
2019-03-26 15:35:00,53.16,53.19,53.15,53.15,22783.0,43.9966,44.0215,43.9884,43.9884,22783.0
2019-03-26 15:40:00,53.15,53.19,53.13,53.15,16395.0,43.9884,44.0215,43.9718,43.9884,16395.0
2019-03-26 15:45:00,53.14,53.18,53.13,53.17,22570.0,43.9801,44.0132,43.9718,44.0049,22570.0
2019-03-26 15:50:00,53.16,53.19,53.13,53.16,26280.0,43.9966,44.0215,43.9718,43.9966,26280.0
2019-03-26 15:55:00,53.17,53.23,53.13,53.21,105335.0,44.0049,44.0546,43.9718,44.038,105335.0
2019-03-27 09:30:00,53.36,53.65,53.35,53.6,23757.0,44.1622,44.4022,44.1539,44.3608,23757.0
2019-03-27 09:35:00,53.61,53.64,53.43,53.45,23464.0,44.3691,44.3939,44.2201,44.2366,23464.0
2019-03-27 09:40:00,53.44,53.52,53.39,53.42,19730.0,44.2284,44.2946,44.187,44.2118,19730.0
2019-03-27 09:45:00,53.42,53.42,53.34,53.36,25606.0,44.2118,44.2118,44.1456,44.1622,25606.0
2019-03-27 09:50:00,53.37,53.46,53.36,53.36,26992.0,44.1704,44.2449,44.1622,44.1622,26992.0
2019-03-27 09:55:00,53.35,53.36,53.29,53.35,20373.0,44.1539,44.1622,44.1042,44.1539,20373.0
2019-03-27 10:00:00,53.36,53.37,53.29,53.32,26677.0,44.1622,44.1704,44.1042,44.129,26677.0
2019-03-27 10:05:00,53.32,53.42,53.31,53.34,22335.0,44.129,44.2118,44.1208,44.1456,22335.0
2019-03-27 10:10:00,53.34,53.44,53.33,53.44,17855.0,44.1456,44.2284,44.1373,44.2284,17855.0
2019-03-27 10:15:00,53.43,53.48,53.41,53.48,18910.0,44.2201,44.2615,44.2035,44.2615,18910.0
2019-03-27 10:20:00,53.49,53.53,53.44,53.52,30382.0,44.2697,44.3028,44.2284,44.2946,30382.0
2019-03-27 10:25:00,53.52,53.53,53.47,53.49,27236.0,44.2946,44.3028,44.2532,44.2697,27236.0
2019-03-27 10:30:00,53.48,53.52,53.46,53.47,22302.0,44.2615,44.2946,44.2449,44.2532,22302.0
2019-03-27 10:35:00,53.47,53.48,53.39,53.39,19704.0,44.2532,44.2615,44.187,44.187,19704.0
2019-03-27 10:40:00,53.38,53.38,53.22,53.24,38814.0,44.1787,44.1787,44.0463,44.0628,38814.0
2019-03-27 10:45:00,53.24,53.24,53.16,53.17,24094.0,44.0628,44.0628,43.9966,44.0049,24094.0
2019-03-27 10:50:00,53.16,53.2,53.12,53.2,36207.0,43.9966,44.0297,43.9635,44.0297,36207.0
2019-03-27 10:55:00,53.2,53.25,53.2,53.22,23857.0,44.0297,44.0711,44.0297,44.0463,23857.0
2019-03-27 11:00:00,53.21,53.26,53.18,53.19,17360.0,44.038,44.0794,44.0132,44.0215,17360.0
2019-03-27 11:05:00,53.19,53.21,53.13,53.16,19146.0,44.0215,44.038,43.9718,43.9966,19146.0
2019-03-27 11:10:00,53.15,53.17,53.05,53.06,21559.0,43.9884,44.0049,43.9056,43.9139,21559.0
2019-03-27 11:15:00,53.05,53.08,53.01,53.01,22177.0,43.9056,43.9304,43.8725,43.8725,22177.0
2019-03-27 11:20:00,53.01,53.06,53.0,53.04,14115.0,43.8725,43.9139,43.8642,43.8973,14115.0
2019-03-27 11:25:00,53.05,53.05,52.93,52.93,13907.0,43.9056,43.9056,43.8063,43.8063,13907.0
2019-03-27 11:30:00,52.92,52.98,52.88,52.88,42818.0,43.798,43.8477,43.7649,43.7649,42818.0
2019-03-27 11:35:00,52.87,52.91,52.85,52.88,20704.0,43.7566,43.7897,43.7401,43.7649,20704.0
2019-03-27 11:40:00,52.88,52.92,52.75,52.75,26746.0,43.7649,43.798,43.6573,43.6573,26746.0
2019-03-27 11:45:00,52.77,52.85,52.76,52.83,14335.0,43.6739,43.7401,43.6656,43.7235,14335.0
2019-03-27 11:50:00,52.83,52.88,52.77,52.82,26109.0,43.7235,43.7649,43.6739,43.7152,26109.0
2019-03-27 11:55:00,52.81,52.88,52.79,52.85,10621.0,43.707,43.7649,43.6904,43.7401,10621.0
2019-03-27 12:00:00,52.84,52.85,52.8,52.83,17202.0,43.7318,43.7401,43.6987,43.7235,17202.0
2019-03-27 12:05:00,52.82,52.84,52.79,52.79,28250.0,43.7152,43.7318,43.6904,43.6904,28250.0
2019-03-27 12:10:00,52.79,52.85,52.77,52.78,14658.0,43.6904,43.7401,43.6739,43.6821,14658.0
2019-03-27 12:15:00,52.78,52.84,52.78,52.84,12331.0,43.6821,43.7318,43.6821,43.7318,12331.0
2019-03-27 12:20:00,52.84,52.92,52.84,52.91,19674.0,43.7318,43.798,43.7318,43.7897,19674.0
2019-03-27 12:25:00,52.9,52.93,52.87,52.91,12282.0,43.7814,43.8063,43.7566,43.7897,12282.0
2019-03-27 12:30:00,52.9,52.94,52.9,52.92,13798.0,43.7814,43.8146,43.7814,43.798,13798.0
2019-03-27 12:35:00,52.92,52.92,52.89,52.89,6400.0,43.798,43.798,43.7732,43.7732,6400.0
2019-03-27 12:40:00,52.87,52.9,52.85,52.9,14128.0,43.7566,43.7814,43.7401,43.7814,14128.0
2019-03-27 12:45:00,52.92,52.93,52.9,52.9,10315.0,43.798,43.8063,43.7814,43.7814,10315.0
2019-03-27 12:50:00,52.9,52.96,52.89,52.94,8381.0,43.7814,43.8311,43.7732,43.8146,8381.0
2019-03-27 12:55:00,52.94,52.95,52.86,52.88,7861.0,43.8146,43.8228,43.7483,43.7649,7861.0
2019-03-27 13:00:00,52.88,52.88,52.83,52.83,11321.0,43.7649,43.7649,43.7235,43.7235,11321.0
2019-03-27 13:05:00,52.85,52.89,52.83,52.85,9711.0,43.7401,43.7732,43.7235,43.7401,9711.0
2019-03-27 13:10:00,52.84,53.01,52.83,53.01,12524.0,43.7318,43.8725,43.7235,43.8725,12524.0
2019-03-27 13:15:00,53.0,53.03,52.98,52.98,10382.0,43.8642,43.889,43.8477,43.8477,10382.0
2019-03-27 13:20:00,52.96,52.98,52.93,52.96,13092.0,43.8311,43.8477,43.8063,43.8311,13092.0
2019-03-27 13:25:00,52.96,52.98,52.93,52.95,10583.0,43.8311,43.8477,43.8063,43.8228,10583.0
2019-03-27 13:30:00,52.95,52.96,52.93,52.93,13171.0,43.8228,43.8311,43.8063,43.8063,13171.0
2019-03-27 13:35:00,52.94,52.94,52.9,52.94,8038.0,43.8146,43.8146,43.7814,43.8146,8038.0
2019-03-27 13:40:00,52.95,53.0,52.95,52.98,11076.0,43.8228,43.8642,43.8228,43.8477,11076.0
2019-03-27 13:45:00,53.0,53.02,52.98,53.01,8785.0,43.8642,43.8808,43.8477,43.8725,8785.0
2019-03-27 13:50:00,53.01,53.04,52.99,53.03,7733.0,43.8725,43.8973,43.8559,43.889,7733.0
2019-03-27 13:55:00,53.04,53.04,52.98,52.99,5920.0,43.8973,43.8973,43.8477,43.8559,5920.0
2019-03-27 14:00:00,52.99,53.02,52.95,53.0,15942.0,43.8559,43.8808,43.8228,43.8642,15942.0
2019-03-27 14:05:00,53.0,53.0,52.94,53.0,13737.0,43.8642,43.8642,43.8146,43.8642,13737.0
2019-03-27 14:10:00,53.01,53.04,52.99,53.0,11586.0,43.8725,43.8973,43.8559,43.8642,11586.0
2019-03-27 14:15:00,52.99,53.01,52.97,52.97,13408.0,43.8559,43.8725,43.8394,43.8394,13408.0
2019-03-27 14:20:00,52.98,52.98,52.94,52.96,15472.0,43.8477,43.8477,43.8146,43.8311,15472.0
2019-03-27 14:25:00,52.95,52.96,52.93,52.95,7921.0,43.8228,43.8311,43.8063,43.8228,7921.0
2019-03-27 14:30:00,52.97,53.02,52.95,52.95,9519.0,43.8394,43.8808,43.8228,43.8228,9519.0
2019-03-27 14:35:00,52.95,53.0,52.87,52.88,17276.0,43.8228,43.8642,43.7566,43.7649,17276.0
2019-03-27 14:40:00,52.88,52.9,52.85,52.9,19917.0,43.7649,43.7814,43.7401,43.7814,19917.0
2019-03-27 14:45:00,52.91,52.91,52.89,52.9,11933.0,43.7897,43.7897,43.7732,43.7814,11933.0
2019-03-27 14:50:00,52.9,52.95,52.9,52.91,17070.0,43.7814,43.8228,43.7814,43.7897,17070.0
2019-03-27 14:55:00,52.93,52.95,52.88,52.89,12958.0,43.8063,43.8228,43.7649,43.7732,12958.0
2019-03-27 15:00:00,52.9,52.91,52.85,52.88,14442.0,43.7814,43.7897,43.7401,43.7649,14442.0
2019-03-27 15:05:00,52.87,52.92,52.87,52.9,11701.0,43.7566,43.798,43.7566,43.7814,11701.0
2019-03-27 15:10:00,52.9,52.92,52.88,52.92,9781.0,43.7814,43.798,43.7649,43.798,9781.0
2019-03-27 15:15:00,52.91,52.93,52.89,52.93,8107.0,43.7897,43.8063,43.7732,43.8063,8107.0
2019-03-27 15:20:00,52.93,52.96,52.9,52.93,11061.0,43.8063,43.8311,43.7814,43.8063,11061.0
2019-03-27 15:25:00,52.94,52.97,52.94,52.97,8459.0,43.8146,43.8394,43.8146,43.8394,8459.0
2019-03-27 15:30:00,52.97,53.03,52.97,53.02,25405.0,43.8394,43.889,43.8394,43.8808,25405.0
2019-03-27 15:35:00,53.03,53.07,53.02,53.07,14428.0,43.889,43.9221,43.8808,43.9221,14428.0
2019-03-27 15:40:00,53.08,53.15,53.07,53.14,26491.0,43.9304,43.9884,43.9221,43.9801,26491.0
2019-03-27 15:45:00,53.15,53.19,53.14,53.15,44075.0,43.9884,44.0215,43.9801,43.9884,44075.0
2019-03-27 15:50:00,53.15,53.15,53.08,53.1,72322.0,43.9884,43.9884,43.9304,43.947,72322.0
2019-03-27 15:55:00,53.1,53.17,53.07,53.14,121403.0,43.947,44.0049,43.9221,43.9801,121403.0
2019-03-28 09:30:00,53.24,53.56,53.19,53.3,31801.0,44.0628,44.3277,44.0215,44.1125,31801.0
2019-03-28 09:35:00,53.28,53.33,53.23,53.32,17834.0,44.0959,44.1373,44.0546,44.129,17834.0
2019-03-28 09:40:00,53.32,53.35,53.22,53.35,17145.0,44.129,44.1539,44.0463,44.1539,17145.0
2019-03-28 09:45:00,53.35,53.41,53.31,53.4,16601.0,44.1539,44.2035,44.1208,44.1953,16601.0
2019-03-28 09:50:00,53.4,53.43,53.32,53.37,18383.0,44.1953,44.2201,44.129,44.1704,18383.0
2019-03-28 09:55:00,53.37,53.44,53.37,53.43,14447.0,44.1704,44.2284,44.1704,44.2201,14447.0
2019-03-28 10:00:00,53.44,53.5,53.33,53.47,24545.0,44.2284,44.278,44.1373,44.2532,24545.0
2019-03-28 10:05:00,53.46,53.52,53.44,53.52,11298.0,44.2449,44.2946,44.2284,44.2946,11298.0
2019-03-28 10:10:00,53.53,53.53,53.49,53.51,13817.0,44.3028,44.3028,44.2697,44.2863,13817.0
2019-03-28 10:15:00,53.5,53.51,53.46,53.51,10400.0,44.278,44.2863,44.2449,44.2863,10400.0
2019-03-28 10:20:00,53.51,53.58,53.48,53.57,6388.0,44.2863,44.3442,44.2615,44.336,6388.0
2019-03-28 10:25:00,53.56,53.56,53.49,53.54,16787.0,44.3277,44.3277,44.2697,44.3111,16787.0
2019-03-28 10:30:00,53.55,53.62,53.52,53.61,14800.0,44.3194,44.3773,44.2946,44.3691,14800.0
2019-03-28 10:35:00,53.62,53.63,53.56,53.56,14188.0,44.3773,44.3856,44.3277,44.3277,14188.0
2019-03-28 10:40:00,53.56,53.69,53.56,53.64,18651.0,44.3277,44.4353,44.3277,44.3939,18651.0
2019-03-28 10:45:00,53.64,53.66,53.5,53.5,17417.0,44.3939,44.4104,44.278,44.278,17417.0
2019-03-28 10:50:00,53.49,53.49,53.39,53.42,16258.0,44.2697,44.2697,44.187,44.2118,16258.0
2019-03-28 10:55:00,53.42,53.47,53.38,53.39,11228.0,44.2118,44.2532,44.1787,44.187,11228.0
2019-03-28 11:00:00,53.39,53.39,53.24,53.26,28328.0,44.187,44.187,44.0628,44.0794,28328.0
2019-03-28 11:05:00,53.26,53.26,53.2,53.26,28454.0,44.0794,44.0794,44.0297,44.0794,28454.0
2019-03-28 11:10:00,53.25,53.31,53.24,53.28,12646.0,44.0711,44.1208,44.0628,44.0959,12646.0
2019-03-28 11:15:00,53.25,53.26,53.2,53.2,14815.0,44.0711,44.0794,44.0297,44.0297,14815.0
2019-03-28 11:20:00,53.2,53.2,53.13,53.14,14038.0,44.0297,44.0297,43.9718,43.9801,14038.0
2019-03-28 11:25:00,53.12,53.12,53.05,53.05,8680.0,43.9635,43.9635,43.9056,43.9056,8680.0
2019-03-28 11:30:00,53.04,53.1,53.03,53.1,8813.0,43.8973,43.947,43.889,43.947,8813.0
2019-03-28 11:35:00,53.07,53.1,53.02,53.1,13171.0,43.9221,43.947,43.8808,43.947,13171.0
2019-03-28 11:40:00,53.08,53.14,53.08,53.13,7602.0,43.9304,43.9801,43.9304,43.9718,7602.0
2019-03-28 11:45:00,53.17,53.28,53.15,53.28,17066.0,44.0049,44.0959,43.9884,44.0959,17066.0
2019-03-28 11:50:00,53.29,53.31,53.16,53.18,10105.0,44.1042,44.1208,43.9966,44.0132,10105.0
2019-03-28 11:55:00,53.18,53.23,53.17,53.23,8688.0,44.0132,44.0546,44.0049,44.0546,8688.0
2019-03-28 12:00:00,53.22,53.27,53.17,53.25,9654.0,44.0463,44.0877,44.0049,44.0711,9654.0
2019-03-28 12:05:00,53.26,53.28,53.21,53.21,8652.0,44.0794,44.0959,44.038,44.038,8652.0
2019-03-28 12:10:00,53.19,53.19,53.12,53.12,13908.0,44.0215,44.0215,43.9635,43.9635,13908.0
2019-03-28 12:15:00,53.12,53.2,53.11,53.2,6541.0,43.9635,44.0297,43.9552,44.0297,6541.0
2019-03-28 12:20:00,53.21,53.25,53.21,53.23,11449.0,44.038,44.0711,44.038,44.0546,11449.0
2019-03-28 12:25:00,53.23,53.28,53.2,53.28,12961.0,44.0546,44.0959,44.0297,44.0959,12961.0
2019-03-28 12:30:00,53.28,53.3,53.27,53.27,9599.0,44.0959,44.1125,44.0877,44.0877,9599.0
2019-03-28 12:35:00,53.27,53.35,53.25,53.35,8558.0,44.0877,44.1539,44.0711,44.1539,8558.0
2019-03-28 12:40:00,53.35,53.38,53.33,53.36,10369.0,44.1539,44.1787,44.1373,44.1622,10369.0
2019-03-28 12:45:00,53.36,53.36,53.34,53.35,4532.0,44.1622,44.1622,44.1456,44.1539,4532.0
2019-03-28 12:50:00,53.34,53.41,53.34,53.4,6489.0,44.1456,44.2035,44.1456,44.1953,6489.0
2019-03-28 12:55:00,53.41,53.42,53.4,53.4,4566.0,44.2035,44.2118,44.1953,44.1953,4566.0
2019-03-28 13:00:00,53.39,53.44,53.39,53.43,3965.0,44.187,44.2284,44.187,44.2201,3965.0
2019-03-28 13:05:00,53.42,53.42,53.38,53.39,5100.0,44.2118,44.2118,44.1787,44.187,5100.0
2019-03-28 13:10:00,53.41,53.42,53.4,53.42,1800.0,44.2035,44.2118,44.1953,44.2118,1800.0
2019-03-28 13:15:00,53.4,53.4,53.37,53.38,2675.0,44.1953,44.1953,44.1704,44.1787,2675.0
2019-03-28 13:20:00,53.37,53.41,53.37,53.39,4137.0,44.1704,44.2035,44.1704,44.187,4137.0
2019-03-28 13:25:00,53.39,53.4,53.37,53.4,4018.0,44.187,44.1953,44.1704,44.1953,4018.0
2019-03-28 13:30:00,53.41,53.44,53.4,53.42,5046.0,44.2035,44.2284,44.1953,44.2118,5046.0
2019-03-28 13:35:00,53.41,53.42,53.4,53.4,2800.0,44.2035,44.2118,44.1953,44.1953,2800.0
2019-03-28 13:40:00,53.39,53.39,53.37,53.39,4500.0,44.187,44.187,44.1704,44.187,4500.0
2019-03-28 13:45:00,53.38,53.43,53.38,53.43,4793.0,44.1787,44.2201,44.1787,44.2201,4793.0
2019-03-28 13:50:00,53.43,53.43,53.41,53.41,4810.0,44.2201,44.2201,44.2035,44.2035,4810.0
2019-03-28 13:55:00,53.4,53.4,53.38,53.4,7491.0,44.1953,44.1953,44.1787,44.1953,7491.0
2019-03-28 14:00:00,53.39,53.4,53.36,53.37,6555.0,44.187,44.1953,44.1622,44.1704,6555.0
2019-03-28 14:05:00,53.37,53.39,53.34,53.34,6149.0,44.1704,44.187,44.1456,44.1456,6149.0
2019-03-28 14:10:00,53.35,53.36,53.34,53.36,7176.0,44.1539,44.1622,44.1456,44.1622,7176.0
2019-03-28 14:15:00,53.36,53.36,53.31,53.31,4938.0,44.1622,44.1622,44.1208,44.1208,4938.0
2019-03-28 14:20:00,53.31,53.34,53.29,53.34,7402.0,44.1208,44.1456,44.1042,44.1456,7402.0
2019-03-28 14:25:00,53.34,53.35,53.29,53.3,6708.0,44.1456,44.1539,44.1042,44.1125,6708.0
2019-03-28 14:30:00,53.29,53.31,53.29,53.29,3216.0,44.1042,44.1208,44.1042,44.1042,3216.0
2019-03-28 14:35:00,53.28,53.31,53.28,53.3,7953.0,44.0959,44.1208,44.0959,44.1125,7953.0
2019-03-28 14:40:00,53.3,53.3,53.26,53.26,7720.0,44.1125,44.1125,44.0794,44.0794,7720.0
2019-03-28 14:45:00,53.27,53.3,53.25,53.27,5955.0,44.0877,44.1125,44.0711,44.0877,5955.0
2019-03-28 14:50:00,53.27,53.3,53.26,53.29,11267.0,44.0877,44.1125,44.0794,44.1042,11267.0
2019-03-28 14:55:00,53.29,53.33,53.29,53.3,8008.0,44.1042,44.1373,44.1042,44.1125,8008.0
2019-03-28 15:00:00,53.29,53.39,53.28,53.37,8594.0,44.1042,44.187,44.0959,44.1704,8594.0
2019-03-28 15:05:00,53.35,53.38,53.35,53.37,3032.0,44.1539,44.1787,44.1539,44.1704,3032.0
2019-03-28 15:10:00,53.37,53.41,53.37,53.4,6364.0,44.1704,44.2035,44.1704,44.1953,6364.0
2019-03-28 15:15:00,53.41,53.44,53.39,53.4,6671.0,44.2035,44.2284,44.187,44.1953,6671.0
2019-03-28 15:20:00,53.4,53.41,53.37,53.41,12446.0,44.1953,44.2035,44.1704,44.2035,12446.0
2019-03-28 15:25:00,53.41,53.44,53.39,53.39,6436.0,44.2035,44.2284,44.187,44.187,6436.0
2019-03-28 15:30:00,53.4,53.46,53.39,53.46,8226.0,44.1953,44.2449,44.187,44.2449,8226.0
2019-03-28 15:35:00,53.46,53.48,53.44,53.44,11307.0,44.2449,44.2615,44.2284,44.2284,11307.0
2019-03-28 15:40:00,53.43,53.46,53.42,53.44,11174.0,44.2201,44.2449,44.2118,44.2284,11174.0
2019-03-28 15:45:00,53.45,53.49,53.37,53.37,18671.0,44.2366,44.2697,44.1704,44.1704,18671.0
2019-03-28 15:50:00,53.37,53.41,53.35,53.4,30734.0,44.1704,44.2035,44.1539,44.1953,30734.0
2019-03-28 15:55:00,53.4,53.4,53.35,53.36,38939.0,44.1953,44.1953,44.1539,44.1622,38939.0
2019-03-29 09:30:00,53.73,53.8,53.67,53.7,25502.0,44.4684,44.5263,44.4187,44.4435,25502.0
2019-03-29 09:35:00,53.68,53.72,53.66,53.68,15735.0,44.427,44.4601,44.4104,44.427,15735.0
2019-03-29 09:40:00,53.69,53.72,53.65,53.7,14094.0,44.4353,44.4601,44.4022,44.4435,14094.0
2019-03-29 09:45:00,53.7,53.7,53.53,53.53,15457.0,44.4435,44.4435,44.3028,44.3028,15457.0
2019-03-29 09:50:00,53.52,53.56,53.49,53.56,13774.0,44.2946,44.3277,44.2697,44.3277,13774.0
2019-03-29 09:55:00,53.56,53.6,53.52,53.6,11160.0,44.3277,44.3608,44.2946,44.3608,11160.0
2019-03-29 10:00:00,53.6,53.64,53.59,53.63,11137.0,44.3608,44.3939,44.3525,44.3856,11137.0
2019-03-29 10:05:00,53.62,53.66,53.59,53.66,13712.0,44.3773,44.4104,44.3525,44.4104,13712.0
2019-03-29 10:10:00,53.65,53.67,53.63,53.67,11688.0,44.4022,44.4187,44.3856,44.4187,11688.0
2019-03-29 10:15:00,53.67,53.67,53.63,53.65,14830.0,44.4187,44.4187,44.3856,44.4022,14830.0
2019-03-29 10:20:00,53.66,53.7,53.64,53.65,8027.0,44.4104,44.4435,44.3939,44.4022,8027.0
2019-03-29 10:25:00,53.68,53.71,53.67,53.68,10051.0,44.427,44.4518,44.4187,44.427,10051.0
2019-03-29 10:30:00,53.69,53.69,53.54,53.55,18814.0,44.4353,44.4353,44.3111,44.3194,18814.0
2019-03-29 10:35:00,53.55,53.59,53.51,53.58,17861.0,44.3194,44.3525,44.2863,44.3442,17861.0
2019-03-29 10:40:00,53.59,53.61,53.49,53.49,26022.0,44.3525,44.3691,44.2697,44.2697,26022.0
2019-03-29 10:45:00,53.49,53.52,53.47,53.48,24096.0,44.2697,44.2946,44.2532,44.2615,24096.0
2019-03-29 10:50:00,53.47,53.47,53.37,53.39,18924.0,44.2532,44.2532,44.1704,44.187,18924.0
2019-03-29 10:55:00,53.38,53.42,53.38,53.41,10678.0,44.1787,44.2118,44.1787,44.2035,10678.0
2019-03-29 11:00:00,53.41,53.52,53.41,53.51,13090.0,44.2035,44.2946,44.2035,44.2863,13090.0
2019-03-29 11:05:00,53.5,53.59,53.5,53.55,14488.0,44.278,44.3525,44.278,44.3194,14488.0
2019-03-29 11:10:00,53.55,53.55,53.51,53.52,12341.0,44.3194,44.3194,44.2863,44.2946,12341.0
2019-03-29 11:15:00,53.53,53.59,53.53,53.58,1700.0,44.3028,44.3525,44.3028,44.3442,1700.0
2019-03-29 11:20:00,53.57,53.6,53.54,53.6,13158.0,44.336,44.3608,44.3111,44.3608,13158.0
2019-03-29 11:25:00,53.6,53.67,53.6,53.66,3994.0,44.3608,44.4187,44.3608,44.4104,3994.0
2019-03-29 11:30:00,53.67,53.72,53.65,53.72,11291.0,44.4187,44.4601,44.4022,44.4601,11291.0
2019-03-29 11:35:00,53.72,53.79,53.71,53.79,18608.0,44.4601,44.518,44.4518,44.518,18608.0
2019-03-29 11:40:00,53.79,53.8,53.75,53.76,10377.0,44.518,44.5263,44.4849,44.4932,10377.0
2019-03-29 11:45:00,53.76,53.77,53.73,53.76,12333.0,44.4932,44.5015,44.4684,44.4932,12333.0
2019-03-29 11:50:00,53.77,53.77,53.75,53.76,11833.0,44.5015,44.5015,44.4849,44.4932,11833.0
2019-03-29 11:55:00,53.76,53.76,53.72,53.73,10166.0,44.4932,44.4932,44.4601,44.4684,10166.0
2019-03-29 12:00:00,53.73,53.75,53.67,53.68,21548.0,44.4684,44.4849,44.4187,44.427,21548.0
2019-03-29 12:05:00,53.68,53.68,53.6,53.64,17239.0,44.427,44.427,44.3608,44.3939,17239.0
2019-03-29 12:10:00,53.63,53.64,53.58,53.58,25225.0,44.3856,44.3939,44.3442,44.3442,25225.0
2019-03-29 12:15:00,53.58,53.63,53.57,53.63,7082.0,44.3442,44.3856,44.336,44.3856,7082.0
2019-03-29 12:20:00,53.63,53.72,53.63,53.72,14985.0,44.3856,44.4601,44.3856,44.4601,14985.0
2019-03-29 12:25:00,53.71,53.74,53.69,53.72,12153.0,44.4518,44.4767,44.4353,44.4601,12153.0
2019-03-29 12:30:00,53.71,53.76,53.69,53.75,11083.0,44.4518,44.4932,44.4353,44.4849,11083.0
2019-03-29 12:35:00,53.77,53.77,53.74,53.74,5900.0,44.5015,44.5015,44.4767,44.4767,5900.0
2019-03-29 12:40:00,53.76,53.76,53.71,53.71,10535.0,44.4932,44.4932,44.4518,44.4518,10535.0
2019-03-29 12:45:00,53.71,53.72,53.69,53.72,4390.0,44.4518,44.4601,44.4353,44.4601,4390.0
2019-03-29 12:50:00,53.73,53.74,53.7,53.7,3730.0,44.4684,44.4767,44.4435,44.4435,3730.0
2019-03-29 12:55:00,53.7,53.72,53.69,53.72,8062.0,44.4435,44.4601,44.4353,44.4601,8062.0
2019-03-29 13:00:00,53.73,53.73,53.69,53.69,2544.0,44.4684,44.4684,44.4353,44.4353,2544.0
2019-03-29 13:05:00,53.68,53.7,53.67,53.7,6809.0,44.427,44.4435,44.4187,44.4435,6809.0
2019-03-29 13:10:00,53.7,53.71,53.69,53.7,7817.0,44.4435,44.4518,44.4353,44.4435,7817.0
2019-03-29 13:15:00,53.69,53.72,53.69,53.72,5487.0,44.4353,44.4601,44.4353,44.4601,5487.0
2019-03-29 13:20:00,53.71,53.71,53.68,53.71,4181.0,44.4518,44.4518,44.427,44.4518,4181.0
2019-03-29 13:25:00,53.7,53.78,53.7,53.77,8798.0,44.4435,44.5098,44.4435,44.5015,8798.0
2019-03-29 13:30:00,53.76,53.76,53.71,53.71,5326.0,44.4932,44.4932,44.4518,44.4518,5326.0
2019-03-29 13:35:00,53.71,53.73,53.71,53.73,4375.0,44.4518,44.4684,44.4518,44.4684,4375.0
2019-03-29 13:40:00,53.73,53.81,53.73,53.81,14840.0,44.4684,44.5346,44.4684,44.5346,14840.0
2019-03-29 13:45:00,53.8,53.81,53.78,53.8,8581.0,44.5263,44.5346,44.5098,44.5263,8581.0
2019-03-29 13:50:00,53.79,53.8,53.79,53.8,8037.0,44.518,44.5263,44.518,44.5263,8037.0
2019-03-29 13:55:00,53.8,53.8,53.77,53.77,1400.0,44.5263,44.5263,44.5015,44.5015,1400.0
2019-03-29 14:00:00,53.76,53.83,53.76,53.82,5916.0,44.4932,44.5511,44.4932,44.5429,5916.0
2019-03-29 14:05:00,53.82,53.84,53.8,53.84,9687.0,44.5429,44.5594,44.5263,44.5594,9687.0
2019-03-29 14:10:00,53.84,53.85,53.83,53.84,11732.0,44.5594,44.5677,44.5511,44.5594,11732.0
2019-03-29 14:15:00,53.84,53.84,53.81,53.83,4960.0,44.5594,44.5594,44.5346,44.5511,4960.0
2019-03-29 14:20:00,53.84,53.84,53.82,53.84,5020.0,44.5594,44.5594,44.5429,44.5594,5020.0
2019-03-29 14:25:00,53.85,53.88,53.85,53.87,8933.0,44.5677,44.5925,44.5677,44.5842,8933.0
2019-03-29 14:30:00,53.86,53.9,53.85,53.89,4809.0,44.576,44.6091,44.5677,44.6008,4809.0
2019-03-29 14:35:00,53.88,53.92,53.88,53.92,16741.0,44.5925,44.6256,44.5925,44.6256,16741.0
2019-03-29 14:40:00,53.92,53.92,53.85,53.85,21086.0,44.6256,44.6256,44.5677,44.5677,21086.0
2019-03-29 14:45:00,53.86,53.9,53.84,53.89,13022.0,44.576,44.6091,44.5594,44.6008,13022.0
2019-03-29 14:50:00,53.9,53.94,53.88,53.93,18147.0,44.6091,44.6422,44.5925,44.6339,18147.0
2019-03-29 14:55:00,53.91,53.91,53.86,53.86,5300.0,44.6173,44.6173,44.576,44.576,5300.0
2019-03-29 15:00:00,53.88,53.95,53.88,53.94,13633.0,44.5925,44.6505,44.5925,44.6422,13633.0
2019-03-29 15:05:00,53.94,53.94,53.88,53.88,10517.0,44.6422,44.6422,44.5925,44.5925,10517.0
2019-03-29 15:10:00,53.9,53.92,53.88,53.89,9008.0,44.6091,44.6256,44.5925,44.6008,9008.0
2019-03-29 15:15:00,53.88,53.92,53.88,53.88,12962.0,44.5925,44.6256,44.5925,44.5925,12962.0
2019-03-29 15:20:00,53.88,53.88,53.84,53.84,10459.0,44.5925,44.5925,44.5594,44.5594,10459.0
2019-03-29 15:25:00,53.84,53.88,53.81,53.85,9808.0,44.5594,44.5925,44.5346,44.5677,9808.0
2019-03-29 15:30:00,53.85,53.9,53.81,53.89,34526.0,44.5677,44.6091,44.5346,44.6008,34526.0
2019-03-29 15:35:00,53.88,53.88,53.83,53.85,25309.0,44.5925,44.5925,44.5511,44.5677,25309.0
2019-03-29 15:40:00,53.85,53.91,53.85,53.89,10955.0,44.5677,44.6173,44.5677,44.6008,10955.0
2019-03-29 15:45:00,53.9,53.9,53.83,53.85,12225.0,44.6091,44.6091,44.5511,44.5677,12225.0
2019-03-29 15:50:00,53.84,53.92,53.82,53.86,45551.0,44.5594,44.6256,44.5429,44.576,45551.0
2019-03-29 15:55:00,53.86,54.0,53.86,53.99,104844.0,44.576,44.6918,44.576,44.6836,104844.0
2019-04-01 09:30:00,54.47,54.57,54.4,54.5,34342.0,45.0808,45.1636,45.0229,45.1056,34342.0
2019-04-01 09:35:00,54.52,54.55,54.48,54.51,27964.0,45.1222,45.147,45.0891,45.1139,27964.0
2019-04-01 09:40:00,54.52,54.58,54.46,54.57,22912.0,45.1222,45.1719,45.0725,45.1636,22912.0
2019-04-01 09:45:00,54.57,54.58,54.49,54.5,39078.0,45.1636,45.1719,45.0974,45.1056,39078.0
2019-04-01 09:50:00,54.5,54.53,54.48,54.49,21272.0,45.1056,45.1305,45.0891,45.0974,21272.0
2019-04-01 09:55:00,54.49,54.57,54.48,54.54,23039.0,45.0974,45.1636,45.0891,45.1388,23039.0
2019-04-01 10:00:00,54.55,54.67,54.55,54.67,20453.0,45.147,45.2463,45.147,45.2463,20453.0
2019-04-01 10:05:00,54.67,54.68,54.58,54.58,23210.0,45.2463,45.2546,45.1719,45.1719,23210.0
2019-04-01 10:10:00,54.58,54.58,54.53,54.55,17181.0,45.1719,45.1719,45.1305,45.147,17181.0
2019-04-01 10:15:00,54.54,54.63,54.54,54.62,10627.0,45.1388,45.2132,45.1388,45.205,10627.0
2019-04-01 10:20:00,54.62,54.64,54.58,54.58,10800.0,45.205,45.2215,45.1719,45.1719,10800.0
2019-04-01 10:25:00,54.59,54.6,54.56,54.56,8200.0,45.1801,45.1884,45.1553,45.1553,8200.0
2019-04-01 10:30:00,54.56,54.59,54.51,54.55,32110.0,45.1553,45.1801,45.1139,45.147,32110.0
2019-04-01 10:35:00,54.55,54.57,54.52,54.57,14105.0,45.147,45.1636,45.1222,45.1636,14105.0
2019-04-01 10:40:00,54.58,54.6,54.55,54.6,6340.0,45.1719,45.1884,45.147,45.1884,6340.0
2019-04-01 10:45:00,54.6,54.64,54.6,54.64,9405.0,45.1884,45.2215,45.1884,45.2215,9405.0
2019-04-01 10:50:00,54.64,54.7,54.63,54.7,7024.0,45.2215,45.2712,45.2132,45.2712,7024.0
2019-04-01 10:55:00,54.7,54.73,54.69,54.72,10539.0,45.2712,45.296,45.2629,45.2877,10539.0
2019-04-01 11:00:00,54.73,54.76,54.72,54.74,13562.0,45.296,45.3208,45.2877,45.3043,13562.0
2019-04-01 11:05:00,54.74,54.81,54.74,54.78,15475.0,45.3043,45.3622,45.3043,45.3374,15475.0
2019-04-01 11:10:00,54.77,54.81,54.76,54.81,20594.0,45.3291,45.3622,45.3208,45.3622,20594.0
2019-04-01 11:15:00,54.81,54.84,54.79,54.83,23899.0,45.3622,45.387,45.3457,45.3788,23899.0
2019-04-01 11:20:00,54.82,54.86,54.82,54.86,12159.0,45.3705,45.4036,45.3705,45.4036,12159.0
2019-04-01 11:25:00,54.86,54.88,54.86,54.88,24958.0,45.4036,45.4201,45.4036,45.4201,24958.0
2019-04-01 11:30:00,54.87,54.89,54.85,54.87,27056.0,45.4119,45.4284,45.3953,45.4119,27056.0
2019-04-01 11:35:00,54.87,54.9,54.87,54.88,27146.0,45.4119,45.4367,45.4119,45.4201,27146.0
2019-04-01 11:40:00,54.88,54.91,54.88,54.88,25843.0,45.4201,45.445,45.4201,45.4201,25843.0
2019-04-01 11:45:00,54.89,54.92,54.89,54.9,14734.0,45.4284,45.4533,45.4284,45.4367,14734.0
2019-04-01 11:50:00,54.89,54.89,54.67,54.68,39416.0,45.4284,45.4284,45.2463,45.2546,39416.0
2019-04-01 11:55:00,54.68,54.74,54.67,54.69,28549.0,45.2546,45.3043,45.2463,45.2629,28549.0
2019-04-01 12:00:00,54.7,54.71,54.63,54.63,19837.0,45.2712,45.2794,45.2132,45.2132,19837.0
2019-04-01 12:05:00,54.63,54.65,54.61,54.65,10564.0,45.2132,45.2298,45.1967,45.2298,10564.0
2019-04-01 12:10:00,54.64,54.68,54.64,54.65,8506.0,45.2215,45.2546,45.2215,45.2298,8506.0
2019-04-01 12:15:00,54.66,54.7,54.66,54.69,7632.0,45.2381,45.2712,45.2381,45.2629,7632.0
2019-04-01 12:20:00,54.68,54.73,54.68,54.7,7537.0,45.2546,45.296,45.2546,45.2712,7537.0
2019-04-01 12:25:00,54.7,54.74,54.67,54.74,8621.0,45.2712,45.3043,45.2463,45.3043,8621.0
2019-04-01 12:30:00,54.73,54.73,54.71,54.73,10613.0,45.296,45.296,45.2794,45.296,10613.0
2019-04-01 12:35:00,54.74,54.74,54.72,54.72,8882.0,45.3043,45.3043,45.2877,45.2877,8882.0
2019-04-01 12:40:00,54.72,54.74,54.72,54.74,3840.0,45.2877,45.3043,45.2877,45.3043,3840.0
2019-04-01 12:45:00,54.73,54.74,54.73,54.74,4331.0,45.296,45.3043,45.296,45.3043,4331.0
2019-04-01 12:50:00,54.74,54.75,54.72,54.73,7198.0,45.3043,45.3126,45.2877,45.296,7198.0
2019-04-01 12:55:00,54.74,54.82,54.74,54.79,14626.0,45.3043,45.3705,45.3043,45.3457,14626.0
2019-04-01 13:00:00,54.79,54.81,54.77,54.81,6927.0,45.3457,45.3622,45.3291,45.3622,6927.0
2019-04-01 13:05:00,54.8,54.81,54.78,54.8,10380.0,45.3539,45.3622,45.3374,45.3539,10380.0
2019-04-01 13:10:00,54.81,54.81,54.79,54.79,4630.0,45.3622,45.3622,45.3457,45.3457,4630.0
2019-04-01 13:15:00,54.8,54.8,54.74,54.74,8172.0,45.3539,45.3539,45.3043,45.3043,8172.0
2019-04-01 13:20:00,54.73,54.75,54.72,54.74,8443.0,45.296,45.3126,45.2877,45.3043,8443.0
2019-04-01 13:25:00,54.73,54.75,54.71,54.72,12325.0,45.296,45.3126,45.2794,45.2877,12325.0
2019-04-01 13:30:00,54.7,54.75,54.7,54.74,2834.0,45.2712,45.3126,45.2712,45.3043,2834.0
2019-04-01 13:35:00,54.73,54.76,54.72,54.76,5219.0,45.296,45.3208,45.2877,45.3208,5219.0
2019-04-01 13:40:00,54.76,54.79,54.75,54.76,4700.0,45.3208,45.3457,45.3126,45.3208,4700.0
2019-04-01 13:45:00,54.76,54.82,54.75,54.8,11118.0,45.3208,45.3705,45.3126,45.3539,11118.0
2019-04-01 13:50:00,54.81,54.85,54.81,54.85,8609.0,45.3622,45.3953,45.3622,45.3953,8609.0
2019-04-01 13:55:00,54.85,54.87,54.78,54.79,23148.0,45.3953,45.4119,45.3374,45.3457,23148.0
2019-04-01 14:00:00,54.79,54.81,54.79,54.8,12031.0,45.3457,45.3622,45.3457,45.3539,12031.0
2019-04-01 14:05:00,54.8,54.83,54.8,54.82,6158.0,45.3539,45.3788,45.3539,45.3705,6158.0
2019-04-01 14:10:00,54.82,54.85,54.82,54.85,13306.0,45.3705,45.3953,45.3705,45.3953,13306.0
2019-04-01 14:15:00,54.84,54.85,54.81,54.83,8925.0,45.387,45.3953,45.3622,45.3788,8925.0
2019-04-01 14:20:00,54.82,54.84,54.8,54.8,7590.0,45.3705,45.387,45.3539,45.3539,7590.0
2019-04-01 14:25:00,54.81,54.82,54.8,54.8,6777.0,45.3622,45.3705,45.3539,45.3539,6777.0
2019-04-01 14:30:00,54.8,54.81,54.8,54.81,12509.0,45.3539,45.3622,45.3539,45.3622,12509.0
2019-04-01 14:35:00,54.82,54.82,54.8,54.81,9396.0,45.3705,45.3705,45.3539,45.3622,9396.0
2019-04-01 14:40:00,54.81,54.81,54.78,54.79,9096.0,45.3622,45.3622,45.3374,45.3457,9096.0
2019-04-01 14:45:00,54.78,54.79,54.77,54.79,16848.0,45.3374,45.3457,45.3291,45.3457,16848.0
2019-04-01 14:50:00,54.79,54.83,54.79,54.82,6000.0,45.3457,45.3788,45.3457,45.3705,6000.0
2019-04-01 14:55:00,54.84,54.87,54.84,54.86,12357.0,45.387,45.4119,45.387,45.4036,12357.0
2019-04-01 15:00:00,54.86,54.87,54.83,54.87,13459.0,45.4036,45.4119,45.3788,45.4119,13459.0
2019-04-01 15:05:00,54.86,54.86,54.84,54.86,28319.0,45.4036,45.4036,45.387,45.4036,28319.0
2019-04-01 15:10:00,54.86,54.86,54.84,54.84,7329.0,45.4036,45.4036,45.387,45.387,7329.0
2019-04-01 15:15:00,54.83,54.89,54.82,54.89,14936.0,45.3788,45.4284,45.3705,45.4284,14936.0
2019-04-01 15:20:00,54.89,54.92,54.87,54.91,15765.0,45.4284,45.4533,45.4119,45.445,15765.0
2019-04-01 15:25:00,54.91,54.94,54.9,54.93,14429.0,45.445,45.4698,45.4367,45.4615,14429.0
2019-04-01 15:30:00,54.94,54.96,54.92,54.95,10932.0,45.4698,45.4864,45.4533,45.4781,10932.0
2019-04-01 15:35:00,54.95,54.96,54.93,54.96,29342.0,45.4781,45.4864,45.4615,45.4864,29342.0
2019-04-01 15:40:00,54.95,54.97,54.93,54.94,19200.0,45.4781,45.4946,45.4615,45.4698,19200.0
2019-04-01 15:45:00,54.93,54.95,54.9,54.94,20578.0,45.4615,45.4781,45.4367,45.4698,20578.0
2019-04-01 15:50:00,54.94,54.95,54.92,54.93,21371.0,45.4698,45.4781,45.4533,45.4615,21371.0
2019-04-01 15:55:00,54.94,54.99,54.93,54.97,98349.0,45.4698,45.5112,45.4615,45.4946,98349.0
2019-04-02 09:30:00,55.0,55.29,54.98,55.28,39467.0,45.5195,45.7595,45.5029,45.7512,39467.0
2019-04-02 09:35:00,55.29,55.29,55.13,55.2,21529.0,45.7595,45.7595,45.6271,45.685,21529.0
2019-04-02 09:40:00,55.18,55.28,55.16,55.24,24485.0,45.6684,45.7512,45.6519,45.7181,24485.0
2019-04-02 09:45:00,55.24,55.31,55.21,55.23,44073.0,45.7181,45.776,45.6933,45.7098,44073.0
2019-04-02 09:50:00,55.23,55.31,55.2,55.2,25617.0,45.7098,45.776,45.685,45.685,25617.0
2019-04-02 09:55:00,55.2,55.31,55.2,55.29,49781.0,45.685,45.776,45.685,45.7595,49781.0
2019-04-02 10:00:00,55.29,55.29,55.07,55.07,37807.0,45.7595,45.7595,45.5774,45.5774,37807.0
2019-04-02 10:05:00,55.07,55.21,55.07,55.15,30162.0,45.5774,45.6933,45.5774,45.6436,30162.0
2019-04-02 10:10:00,55.15,55.17,55.12,55.16,16259.0,45.6436,45.6602,45.6188,45.6519,16259.0
2019-04-02 10:15:00,55.17,55.21,55.15,55.21,10865.0,45.6602,45.6933,45.6436,45.6933,10865.0
2019-04-02 10:20:00,55.2,55.2,55.13,55.15,21092.0,45.685,45.685,45.6271,45.6436,21092.0
2019-04-02 10:25:00,55.16,55.23,55.16,55.23,13226.0,45.6519,45.7098,45.6519,45.7098,13226.0
2019-04-02 10:30:00,55.23,55.23,55.18,55.19,43434.0,45.7098,45.7098,45.6684,45.6767,43434.0
2019-04-02 10:35:00,55.18,55.18,55.13,55.16,20187.0,45.6684,45.6684,45.6271,45.6519,20187.0
2019-04-02 10:40:00,55.17,55.18,55.09,55.11,17201.0,45.6602,45.6684,45.5939,45.6105,17201.0
2019-04-02 10:45:00,55.11,55.14,55.06,55.09,23465.0,45.6105,45.6353,45.5691,45.5939,23465.0
2019-04-02 10:50:00,55.1,55.19,55.09,55.17,14020.0,45.6022,45.6767,45.5939,45.6602,14020.0
2019-04-02 10:55:00,55.16,55.18,55.14,55.18,11701.0,45.6519,45.6684,45.6353,45.6684,11701.0
2019-04-02 11:00:00,55.19,55.2,55.1,55.11,15870.0,45.6767,45.685,45.6022,45.6105,15870.0
2019-04-02 11:05:00,55.11,55.12,55.04,55.05,16911.0,45.6105,45.6188,45.5526,45.5608,16911.0
2019-04-02 11:10:00,55.05,55.05,55.02,55.02,9884.0,45.5608,45.5608,45.536,45.536,9884.0
2019-04-02 11:15:00,55.02,55.05,55.0,55.04,5810.0,45.536,45.5608,45.5195,45.5526,5810.0
2019-04-02 11:20:00,55.04,55.08,55.04,55.08,8522.0,45.5526,45.5857,45.5526,45.5857,8522.0
2019-04-02 11:25:00,55.07,55.14,55.06,55.14,15536.0,45.5774,45.6353,45.5691,45.6353,15536.0
2019-04-02 11:30:00,55.14,55.2,55.14,55.16,10723.0,45.6353,45.685,45.6353,45.6519,10723.0
2019-04-02 11:35:00,55.16,55.16,55.09,55.1,5300.0,45.6519,45.6519,45.5939,45.6022,5300.0
2019-04-02 11:40:00,55.11,55.13,55.11,55.12,4625.0,45.6105,45.6271,45.6105,45.6188,4625.0
2019-04-02 11:45:00,55.12,55.22,55.12,55.19,15087.0,45.6188,45.7015,45.6188,45.6767,15087.0
2019-04-02 11:50:00,55.19,55.21,55.18,55.2,7495.0,45.6767,45.6933,45.6684,45.685,7495.0
2019-04-02 11:55:00,55.2,55.2,55.16,55.17,3300.0,45.685,45.685,45.6519,45.6602,3300.0
2019-04-02 12:00:00,55.17,55.19,55.15,55.19,8914.0,45.6602,45.6767,45.6436,45.6767,8914.0
2019-04-02 12:05:00,55.2,55.2,55.18,55.19,6204.0,45.685,45.685,45.6684,45.6767,6204.0
2019-04-02 12:10:00,55.19,55.21,55.18,55.19,27499.0,45.6767,45.6933,45.6684,45.6767,27499.0
2019-04-02 12:15:00,55.17,55.18,55.16,55.17,3010.0,45.6602,45.6684,45.6519,45.6602,3010.0
2019-04-02 12:20:00,55.16,55.16,55.13,55.16,21444.0,45.6519,45.6519,45.6271,45.6519,21444.0
2019-04-02 12:25:00,55.18,55.21,55.18,55.2,15615.0,45.6684,45.6933,45.6684,45.685,15615.0
2019-04-02 12:30:00,55.21,55.26,55.21,55.24,18053.0,45.6933,45.7346,45.6933,45.7181,18053.0
2019-04-02 12:35:00,55.25,55.25,55.22,55.24,8449.0,45.7264,45.7264,45.7015,45.7181,8449.0
2019-04-02 12:40:00,55.23,55.23,55.2,55.2,5200.0,45.7098,45.7098,45.685,45.685,5200.0
2019-04-02 12:45:00,55.2,55.24,55.19,55.23,10028.0,45.685,45.7181,45.6767,45.7098,10028.0
2019-04-02 12:50:00,55.23,55.23,55.21,55.22,3995.0,45.7098,45.7098,45.6933,45.7015,3995.0
2019-04-02 12:55:00,55.21,55.21,55.19,55.19,2690.0,45.6933,45.6933,45.6767,45.6767,2690.0
2019-04-02 13:00:00,55.18,55.18,55.15,55.17,6526.0,45.6684,45.6684,45.6436,45.6602,6526.0
2019-04-02 13:05:00,55.16,55.24,55.16,55.23,12750.0,45.6519,45.7181,45.6519,45.7098,12750.0
2019-04-02 13:10:00,55.22,55.22,55.19,55.21,8850.0,45.7015,45.7015,45.6767,45.6933,8850.0
2019-04-02 13:15:00,55.21,55.25,55.21,55.23,5312.0,45.6933,45.7264,45.6933,45.7098,5312.0
2019-04-02 13:20:00,55.24,55.25,55.24,55.24,4020.0,45.7181,45.7264,45.7181,45.7181,4020.0
2019-04-02 13:25:00,55.23,55.23,55.17,55.19,5259.0,45.7098,45.7098,45.6602,45.6767,5259.0
2019-04-02 13:30:00,55.19,55.2,55.16,55.2,12242.0,45.6767,45.685,45.6519,45.685,12242.0
2019-04-02 13:35:00,55.19,55.2,55.19,55.19,3299.0,45.6767,45.685,45.6767,45.6767,3299.0
2019-04-02 13:40:00,55.19,55.19,55.17,55.19,3910.0,45.6767,45.6767,45.6602,45.6767,3910.0
2019-04-02 13:45:00,55.19,55.2,55.19,55.2,2189.0,45.6767,45.685,45.6767,45.685,2189.0
2019-04-02 13:50:00,55.19,55.21,55.19,55.21,19664.0,45.6767,45.6933,45.6767,45.6933,19664.0
2019-04-02 13:55:00,55.2,55.21,55.19,55.19,4830.0,45.685,45.6933,45.6767,45.6767,4830.0
2019-04-02 14:00:00,55.19,55.21,55.18,55.2,13154.0,45.6767,45.6933,45.6684,45.685,13154.0
2019-04-02 14:05:00,55.2,55.22,55.19,55.21,5477.0,45.685,45.7015,45.6767,45.6933,5477.0
2019-04-02 14:10:00,55.2,55.22,55.19,55.22,6310.0,45.685,45.7015,45.6767,45.7015,6310.0
2019-04-02 14:15:00,55.23,55.23,55.2,55.22,5903.0,45.7098,45.7098,45.685,45.7015,5903.0
2019-04-02 14:20:00,55.23,55.26,55.22,55.26,7094.0,45.7098,45.7346,45.7015,45.7346,7094.0
2019-04-02 14:25:00,55.27,55.35,55.27,55.31,24855.0,45.7429,45.8091,45.7429,45.776,24855.0
2019-04-02 14:30:00,55.31,55.33,55.3,55.31,8942.0,45.776,45.7926,45.7677,45.776,8942.0
2019-04-02 14:35:00,55.31,55.31,55.3,55.3,5699.0,45.776,45.776,45.7677,45.7677,5699.0
2019-04-02 14:40:00,55.31,55.31,55.28,55.29,10515.0,45.776,45.776,45.7512,45.7595,10515.0
2019-04-02 14:45:00,55.29,55.31,55.28,55.28,3786.0,45.7595,45.776,45.7512,45.7512,3786.0
2019-04-02 14:50:00,55.28,55.28,55.26,55.28,3129.0,45.7512,45.7512,45.7346,45.7512,3129.0
2019-04-02 14:55:00,55.28,55.29,55.28,55.29,3893.0,45.7512,45.7595,45.7512,45.7595,3893.0
2019-04-02 15:00:00,55.29,55.29,55.29,55.29,4800.0,45.7595,45.7595,45.7595,45.7595,4800.0
2019-04-02 15:05:00,55.29,55.34,55.29,55.33,22199.0,45.7595,45.8009,45.7595,45.7926,22199.0
2019-04-02 15:10:00,55.33,55.33,55.31,55.32,17208.0,45.7926,45.7926,45.776,45.7843,17208.0
2019-04-02 15:15:00,55.31,55.35,55.31,55.33,11589.0,45.776,45.8091,45.776,45.7926,11589.0
2019-04-02 15:20:00,55.34,55.39,55.34,55.37,11290.0,45.8009,45.8422,45.8009,45.8257,11290.0
2019-04-02 15:25:00,55.37,55.4,55.36,55.4,16377.0,45.8257,45.8505,45.8174,45.8505,16377.0
2019-04-02 15:30:00,55.4,55.4,55.38,55.38,36168.0,45.8505,45.8505,45.834,45.834,36168.0
2019-04-02 15:35:00,55.37,55.4,55.36,55.4,25782.0,45.8257,45.8505,45.8174,45.8505,25782.0
2019-04-02 15:40:00,55.4,55.4,55.39,55.39,14559.0,45.8505,45.8505,45.8422,45.8422,14559.0
2019-04-02 15:45:00,55.39,55.39,55.36,55.38,21238.0,45.8422,45.8422,45.8174,45.834,21238.0
2019-04-02 15:50:00,55.38,55.39,55.33,55.35,51207.0,45.834,45.8422,45.7926,45.8091,51207.0
2019-04-02 15:55:00,55.35,55.35,55.27,55.29,83398.0,45.8091,45.8091,45.7429,45.7595,83398.0
2019-04-03 09:30:00,55.28,55.59,55.28,55.39,45886.0,45.7512,46.0078,45.7512,45.8422,45886.0
2019-04-03 09:35:00,55.39,55.41,55.17,55.19,41746.0,45.8422,45.8588,45.6602,45.6767,41746.0
2019-04-03 09:40:00,55.16,55.26,55.14,55.26,30131.0,45.6519,45.7346,45.6353,45.7346,30131.0
2019-04-03 09:45:00,55.26,55.26,55.16,55.18,21438.0,45.7346,45.7346,45.6519,45.6684,21438.0
2019-04-03 09:50:00,55.19,55.25,55.17,55.25,28825.0,45.6767,45.7264,45.6602,45.7264,28825.0
2019-04-03 09:55:00,55.24,55.24,55.16,55.18,25016.0,45.7181,45.7181,45.6519,45.6684,25016.0
2019-04-03 10:00:00,55.17,55.18,55.11,55.16,40117.0,45.6602,45.6684,45.6105,45.6519,40117.0
2019-04-03 10:05:00,55.15,55.17,55.08,55.13,18866.0,45.6436,45.6602,45.5857,45.6271,18866.0
2019-04-03 10:10:00,55.14,55.22,55.14,55.19,22293.0,45.6353,45.7015,45.6353,45.6767,22293.0
2019-04-03 10:15:00,55.18,55.24,55.16,55.24,25148.0,45.6684,45.7181,45.6519,45.7181,25148.0
2019-04-03 10:20:00,55.25,55.32,55.24,55.32,39449.0,45.7264,45.7843,45.7181,45.7843,39449.0
2019-04-03 10:25:00,55.31,55.38,55.29,55.33,33251.0,45.776,45.834,45.7595,45.7926,33251.0
2019-04-03 10:30:00,55.32,55.32,55.23,55.28,50596.0,45.7843,45.7843,45.7098,45.7512,50596.0
2019-04-03 10:35:00,55.28,55.29,55.22,55.26,51825.0,45.7512,45.7595,45.7015,45.7346,51825.0
2019-04-03 10:40:00,55.27,55.42,55.27,55.42,19388.0,45.7429,45.8671,45.7429,45.8671,19388.0
2019-04-03 10:45:00,55.42,55.45,55.38,55.39,22610.0,45.8671,45.8919,45.834,45.8422,22610.0
2019-04-03 10:50:00,55.38,55.42,55.37,55.4,19736.0,45.834,45.8671,45.8257,45.8505,19736.0
2019-04-03 10:55:00,55.39,55.43,55.39,55.41,12479.0,45.8422,45.8753,45.8422,45.8588,12479.0
2019-04-03 11:00:00,55.42,55.58,55.4,55.57,23701.0,45.8671,45.9995,45.8505,45.9912,23701.0
2019-04-03 11:05:00,55.57,55.6,55.57,55.58,20497.0,45.9912,46.016,45.9912,45.9995,20497.0
2019-04-03 11:10:00,55.59,55.62,55.55,55.6,33869.0,46.0078,46.0326,45.9747,46.016,33869.0
2019-04-03 11:15:00,55.6,55.63,55.58,55.63,19457.0,46.016,46.0409,45.9995,46.0409,19457.0
2019-04-03 11:20:00,55.62,55.62,55.55,55.57,17376.0,46.0326,46.0326,45.9747,45.9912,17376.0
2019-04-03 11:25:00,55.57,55.6,55.56,55.57,17865.0,45.9912,46.016,45.9829,45.9912,17865.0
2019-04-03 11:30:00,55.56,55.61,55.54,55.6,22397.0,45.9829,46.0243,45.9664,46.016,22397.0
2019-04-03 11:35:00,55.61,55.63,55.6,55.62,8600.0,46.0243,46.0409,46.016,46.0326,8600.0
2019-04-03 11:40:00,55.62,55.69,55.62,55.69,17984.0,46.0326,46.0905,46.0326,46.0905,17984.0
2019-04-03 11:45:00,55.69,55.69,55.62,55.62,25755.0,46.0905,46.0905,46.0326,46.0326,25755.0
2019-04-03 11:50:00,55.61,55.72,55.61,55.72,34877.0,46.0243,46.1154,46.0243,46.1154,34877.0
2019-04-03 11:55:00,55.71,55.76,55.7,55.7,27670.0,46.1071,46.1485,46.0988,46.0988,27670.0
2019-04-03 12:00:00,55.7,55.72,55.67,55.72,19311.0,46.0988,46.1154,46.074,46.1154,19311.0
2019-04-03 12:05:00,55.74,55.76,55.74,55.76,10559.0,46.1319,46.1485,46.1319,46.1485,10559.0
2019-04-03 12:10:00,55.76,55.76,55.73,55.76,9781.0,46.1485,46.1485,46.1236,46.1485,9781.0
2019-04-03 12:15:00,55.75,55.76,55.74,55.76,9146.0,46.1402,46.1485,46.1319,46.1485,9146.0
2019-04-03 12:20:00,55.76,55.8,55.76,55.78,9283.0,46.1485,46.1816,46.1485,46.165,9283.0
2019-04-03 12:25:00,55.77,55.78,55.73,55.73,8928.0,46.1567,46.165,46.1236,46.1236,8928.0
2019-04-03 12:30:00,55.72,55.74,55.69,55.7,8694.0,46.1154,46.1319,46.0905,46.0988,8694.0
2019-04-03 12:35:00,55.69,55.7,55.66,55.7,6267.0,46.0905,46.0988,46.0657,46.0988,6267.0
2019-04-03 12:40:00,55.69,55.69,55.65,55.65,16658.0,46.0905,46.0905,46.0574,46.0574,16658.0
2019-04-03 12:45:00,55.64,55.64,55.61,55.63,7566.0,46.0491,46.0491,46.0243,46.0409,7566.0
2019-04-03 12:50:00,55.62,55.62,55.6,55.61,5242.0,46.0326,46.0326,46.016,46.0243,5242.0
2019-04-03 12:55:00,55.62,55.63,55.6,55.62,16238.0,46.0326,46.0409,46.016,46.0326,16238.0
2019-04-03 13:00:00,55.62,55.63,55.6,55.61,14645.0,46.0326,46.0409,46.016,46.0243,14645.0
2019-04-03 13:05:00,55.62,55.62,55.58,55.62,12226.0,46.0326,46.0326,45.9995,46.0326,12226.0
2019-04-03 13:10:00,55.62,55.63,55.6,55.62,7519.0,46.0326,46.0409,46.016,46.0326,7519.0
2019-04-03 13:15:00,55.61,55.63,55.6,55.63,12754.0,46.0243,46.0409,46.016,46.0409,12754.0
2019-04-03 13:20:00,55.63,55.67,55.61,55.67,17118.0,46.0409,46.074,46.0243,46.074,17118.0
2019-04-03 13:25:00,55.66,55.67,55.65,55.67,11070.0,46.0657,46.074,46.0574,46.074,11070.0
2019-04-03 13:30:00,55.67,55.7,55.65,55.68,9652.0,46.074,46.0988,46.0574,46.0822,9652.0
2019-04-03 13:35:00,55.68,55.72,55.68,55.7,11798.0,46.0822,46.1154,46.0822,46.0988,11798.0
2019-04-03 13:40:00,55.7,55.7,55.65,55.69,10955.0,46.0988,46.0988,46.0574,46.0905,10955.0
2019-04-03 13:45:00,55.68,55.71,55.68,55.68,7628.0,46.0822,46.1071,46.0822,46.0822,7628.0
2019-04-03 13:50:00,55.68,55.68,55.6,55.61,12064.0,46.0822,46.0822,46.016,46.0243,12064.0
2019-04-03 13:55:00,55.6,55.61,55.57,55.58,16856.0,46.016,46.0243,45.9912,45.9995,16856.0
2019-04-03 14:00:00,55.58,55.59,55.55,55.58,19409.0,45.9995,46.0078,45.9747,45.9995,19409.0
2019-04-03 14:05:00,55.58,55.6,55.57,55.57,8063.0,45.9995,46.016,45.9912,45.9912,8063.0
2019-04-03 14:10:00,55.56,55.57,55.54,55.54,3973.0,45.9829,45.9912,45.9664,45.9664,3973.0
2019-04-03 14:15:00,55.54,55.55,55.52,55.53,8828.0,45.9664,45.9747,45.9498,45.9581,8828.0
2019-04-03 14:20:00,55.55,55.58,55.54,55.55,12815.0,45.9747,45.9995,45.9664,45.9747,12815.0
2019-04-03 14:25:00,55.56,55.62,55.56,55.61,14358.0,45.9829,46.0326,45.9829,46.0243,14358.0
2019-04-03 14:30:00,55.61,55.61,55.56,55.56,12468.0,46.0243,46.0243,45.9829,45.9829,12468.0
2019-04-03 14:35:00,55.56,55.58,55.51,55.51,17873.0,45.9829,45.9995,45.9416,45.9416,17873.0
2019-04-03 14:40:00,55.52,55.53,55.48,55.49,12447.0,45.9498,45.9581,45.9167,45.925,12447.0
2019-04-03 14:45:00,55.49,55.51,55.47,55.5,12382.0,45.925,45.9416,45.9084,45.9333,12382.0
2019-04-03 14:50:00,55.49,55.53,55.49,55.53,13500.0,45.925,45.9581,45.925,45.9581,13500.0
2019-04-03 14:55:00,55.53,55.55,55.5,55.51,11118.0,45.9581,45.9747,45.9333,45.9416,11118.0
2019-04-03 15:00:00,55.5,55.53,55.49,55.51,16577.0,45.9333,45.9581,45.925,45.9416,16577.0
2019-04-03 15:05:00,55.51,55.51,55.44,55.46,13134.0,45.9416,45.9416,45.8836,45.9002,13134.0
2019-04-03 15:10:00,55.44,55.46,55.42,55.43,14349.0,45.8836,45.9002,45.8671,45.8753,14349.0
2019-04-03 15:15:00,55.42,55.42,55.37,55.38,16768.0,45.8671,45.8671,45.8257,45.834,16768.0
2019-04-03 15:20:00,55.38,55.41,55.35,55.41,16063.0,45.834,45.8588,45.8091,45.8588,16063.0
2019-04-03 15:25:00,55.4,55.5,55.4,55.49,16026.0,45.8505,45.9333,45.8505,45.925,16026.0
2019-04-03 15:30:00,55.49,55.49,55.46,55.49,26688.0,45.925,45.925,45.9002,45.925,26688.0
2019-04-03 15:35:00,55.5,55.57,55.5,55.55,17175.0,45.9333,45.9912,45.9333,45.9747,17175.0
2019-04-03 15:40:00,55.56,55.59,55.53,55.58,56237.0,45.9829,46.0078,45.9581,45.9995,56237.0
2019-04-03 15:45:00,55.58,55.6,55.57,55.6,26548.0,45.9995,46.016,45.9912,46.016,26548.0
2019-04-03 15:50:00,55.6,55.63,55.57,55.57,25835.0,46.016,46.0409,45.9912,45.9912,25835.0
2019-04-03 15:55:00,55.57,55.67,55.57,55.62,73219.0,45.9912,46.074,45.9912,46.0326,73219.0
2019-04-04 09:30:00,55.37,55.61,55.37,55.55,39304.0,46.1166,46.3165,46.1166,46.2665,39304.0
2019-04-04 09:35:00,55.55,55.61,55.54,55.59,28538.0,46.2665,46.3165,46.2581,46.2998,28538.0
2019-04-04 09:40:00,55.6,55.6,55.51,55.6,19679.0,46.3081,46.3081,46.2332,46.3081,19679.0
2019-04-04 09:45:00,55.61,55.67,55.5,55.53,46081.0,46.3165,46.3664,46.2248,46.2498,46081.0
2019-04-04 09:50:00,55.54,55.54,55.43,55.49,24531.0,46.2581,46.2581,46.1665,46.2165,24531.0
2019-04-04 09:55:00,55.5,55.6,55.5,55.6,13751.0,46.2248,46.3081,46.2248,46.3081,13751.0
2019-04-04 10:00:00,55.61,55.62,55.6,55.61,15560.0,46.3165,46.3248,46.3081,46.3165,15560.0
2019-04-04 10:05:00,55.62,55.62,55.44,55.44,26084.0,46.3248,46.3248,46.1749,46.1749,26084.0
2019-04-04 10:10:00,55.43,55.44,55.39,55.43,16912.0,46.1665,46.1749,46.1332,46.1665,16912.0
2019-04-04 10:15:00,55.44,55.47,55.33,55.34,17023.0,46.1749,46.1998,46.0832,46.0916,17023.0
2019-04-04 10:20:00,55.34,55.35,55.3,55.3,22056.0,46.0916,46.0999,46.0583,46.0583,22056.0
2019-04-04 10:25:00,55.3,55.38,55.3,55.32,28012.0,46.0583,46.1249,46.0583,46.0749,28012.0
2019-04-04 10:30:00,55.32,55.33,55.17,55.17,28659.0,46.0749,46.0832,45.95,45.95,28659.0
2019-04-04 10:35:00,55.18,55.2,55.14,55.15,34694.0,45.9583,45.975,45.925,45.9333,34694.0
2019-04-04 10:40:00,55.15,55.23,55.14,55.23,18502.0,45.9333,46.0,45.925,46.0,18502.0
2019-04-04 10:45:00,55.23,55.28,55.22,55.26,17744.0,46.0,46.0416,45.9916,46.0249,17744.0
2019-04-04 10:50:00,55.25,55.31,55.24,55.31,30058.0,46.0166,46.0666,46.0083,46.0666,30058.0
2019-04-04 10:55:00,55.31,55.34,55.25,55.25,22099.0,46.0666,46.0916,46.0166,46.0166,22099.0
2019-04-04 11:00:00,55.25,55.25,55.17,55.18,27802.0,46.0166,46.0166,45.95,45.9583,27802.0
2019-04-04 11:05:00,55.17,55.22,55.16,55.21,15525.0,45.95,45.9916,45.9417,45.9833,15525.0
2019-04-04 11:10:00,55.2,55.2,55.06,55.06,18429.0,45.975,45.975,45.8584,45.8584,18429.0
2019-04-04 11:15:00,55.06,55.06,54.96,55.0,22241.0,45.8584,45.8584,45.7751,45.8084,22241.0
2019-04-04 11:20:00,54.99,55.05,54.94,55.05,14111.0,45.8001,45.85,45.7584,45.85,14111.0
2019-04-04 11:25:00,55.06,55.09,55.02,55.02,18715.0,45.8584,45.8834,45.8251,45.8251,18715.0
2019-04-04 11:30:00,55.03,55.05,55.01,55.01,20255.0,45.8334,45.85,45.8167,45.8167,20255.0
2019-04-04 11:35:00,55.0,55.12,54.99,55.11,19597.0,45.8084,45.9083,45.8001,45.9,19597.0
2019-04-04 11:40:00,55.1,55.1,55.06,55.06,11454.0,45.8917,45.8917,45.8584,45.8584,11454.0
2019-04-04 11:45:00,55.07,55.1,55.07,55.07,8344.0,45.8667,45.8917,45.8667,45.8667,8344.0
2019-04-04 11:50:00,55.07,55.07,54.96,54.97,18017.0,45.8667,45.8667,45.7751,45.7834,18017.0
2019-04-04 11:55:00,54.97,55.03,54.97,55.0,15163.0,45.7834,45.8334,45.7834,45.8084,15163.0
2019-04-04 12:00:00,55.0,55.04,55.0,55.03,14172.0,45.8084,45.8417,45.8084,45.8334,14172.0
2019-04-04 12:05:00,55.02,55.04,54.96,54.96,15015.0,45.8251,45.8417,45.7751,45.7751,15015.0
2019-04-04 12:10:00,54.96,55.0,54.96,54.97,8750.0,45.7751,45.8084,45.7751,45.7834,8750.0
2019-04-04 12:15:00,54.97,54.98,54.87,54.89,16903.0,45.7834,45.7917,45.7001,45.7168,16903.0
2019-04-04 12:20:00,54.9,54.98,54.9,54.97,9277.0,45.7251,45.7917,45.7251,45.7834,9277.0
2019-04-04 12:25:00,54.97,54.99,54.96,54.98,7827.0,45.7834,45.8001,45.7751,45.7917,7827.0
2019-04-04 12:30:00,54.97,55.0,54.94,54.96,9117.0,45.7834,45.8084,45.7584,45.7751,9117.0
2019-04-04 12:35:00,54.97,54.98,54.95,54.96,6944.0,45.7834,45.7917,45.7668,45.7751,6944.0
2019-04-04 12:40:00,54.96,54.99,54.93,54.94,6275.0,45.7751,45.8001,45.7501,45.7584,6275.0
2019-04-04 12:45:00,54.92,54.99,54.9,54.99,7853.0,45.7418,45.8001,45.7251,45.8001,7853.0
2019-04-04 12:50:00,54.98,55.03,54.97,55.03,11000.0,45.7917,45.8334,45.7834,45.8334,11000.0
2019-04-04 12:55:00,55.02,55.02,54.99,55.01,13041.0,45.8251,45.8251,45.8001,45.8167,13041.0
2019-04-04 13:00:00,55.01,55.01,54.99,55.01,12272.0,45.8167,45.8167,45.8001,45.8167,12272.0
2019-04-04 13:05:00,55.02,55.1,55.02,55.1,10848.0,45.8251,45.8917,45.8251,45.8917,10848.0
2019-04-04 13:10:00,55.1,55.13,55.1,55.13,7858.0,45.8917,45.9167,45.8917,45.9167,7858.0
2019-04-04 13:15:00,55.13,55.14,55.07,55.09,12973.0,45.9167,45.925,45.8667,45.8834,12973.0
2019-04-04 13:20:00,55.09,55.09,55.04,55.08,15004.0,45.8834,45.8834,45.8417,45.875,15004.0
2019-04-04 13:25:00,55.07,55.1,55.06,55.1,8522.0,45.8667,45.8917,45.8584,45.8917,8522.0
2019-04-04 13:30:00,55.09,55.13,55.09,55.12,7871.0,45.8834,45.9167,45.8834,45.9083,7871.0
2019-04-04 13:35:00,55.13,55.17,55.13,55.15,9105.0,45.9167,45.95,45.9167,45.9333,9105.0
2019-04-04 13:40:00,55.15,55.15,55.08,55.08,6757.0,45.9333,45.9333,45.875,45.875,6757.0
2019-04-04 13:45:00,55.08,55.14,55.08,55.13,10810.0,45.875,45.925,45.875,45.9167,10810.0
2019-04-04 13:50:00,55.12,55.16,55.12,55.12,12217.0,45.9083,45.9417,45.9083,45.9083,12217.0
2019-04-04 13:55:00,55.11,55.11,55.06,55.07,4200.0,45.9,45.9,45.8584,45.8667,4200.0
2019-04-04 14:00:00,55.07,55.07,55.04,55.06,10268.0,45.8667,45.8667,45.8417,45.8584,10268.0
2019-04-04 14:05:00,55.06,55.09,55.06,55.08,6733.0,45.8584,45.8834,45.8584,45.875,6733.0
2019-04-04 14:10:00,55.08,55.12,55.07,55.12,6800.0,45.875,45.9083,45.8667,45.9083,6800.0
2019-04-04 14:15:00,55.12,55.15,55.12,55.15,7200.0,45.9083,45.9333,45.9083,45.9333,7200.0
2019-04-04 14:20:00,55.15,55.17,55.14,55.16,12606.0,45.9333,45.95,45.925,45.9417,12606.0
2019-04-04 14:25:00,55.16,55.16,55.13,55.15,7478.0,45.9417,45.9417,45.9167,45.9333,7478.0
2019-04-04 14:30:00,55.14,55.19,55.14,55.19,8655.0,45.925,45.9666,45.925,45.9666,8655.0
2019-04-04 14:35:00,55.18,55.22,55.18,55.21,8227.0,45.9583,45.9916,45.9583,45.9833,8227.0
2019-04-04 14:40:00,55.21,55.22,55.19,55.2,15087.0,45.9833,45.9916,45.9666,45.975,15087.0
2019-04-04 14:45:00,55.2,55.21,55.18,55.21,6385.0,45.975,45.9833,45.9583,45.9833,6385.0
2019-04-04 14:50:00,55.21,55.24,55.21,55.23,11535.0,45.9833,46.0083,45.9833,46.0,11535.0
2019-04-04 14:55:00,55.23,55.24,55.22,55.24,9592.0,46.0,46.0083,45.9916,46.0083,9592.0
2019-04-04 15:00:00,55.24,55.24,55.19,55.19,24970.0,46.0083,46.0083,45.9666,45.9666,24970.0
2019-04-04 15:05:00,55.19,55.22,55.16,55.17,24721.0,45.9666,45.9916,45.9417,45.95,24721.0
2019-04-04 15:10:00,55.17,55.21,55.17,55.2,6516.0,45.95,45.9833,45.95,45.975,6516.0
2019-04-04 15:15:00,55.21,55.21,55.15,55.17,16100.0,45.9833,45.9833,45.9333,45.95,16100.0
2019-04-04 15:20:00,55.18,55.19,55.06,55.1,17595.0,45.9583,45.9666,45.8584,45.8917,17595.0
2019-04-04 15:25:00,55.09,55.1,55.06,55.08,15800.0,45.8834,45.8917,45.8584,45.875,15800.0
2019-04-04 15:30:00,55.09,55.15,55.09,55.11,15833.0,45.8834,45.9333,45.8834,45.9,15833.0
2019-04-04 15:35:00,55.12,55.17,55.12,55.13,14856.0,45.9083,45.95,45.9083,45.9167,14856.0
2019-04-04 15:40:00,55.14,55.15,55.06,55.08,22549.0,45.925,45.9333,45.8584,45.875,22549.0
2019-04-04 15:45:00,55.09,55.09,55.03,55.06,23445.0,45.8834,45.8834,45.8334,45.8584,23445.0
2019-04-04 15:50:00,55.07,55.15,55.07,55.14,24705.0,45.8667,45.9333,45.8667,45.925,24705.0
2019-04-04 15:55:00,55.15,55.21,55.08,55.14,70371.0,45.9333,45.9833,45.875,45.925,70371.0
2019-04-05 09:30:00,55.25,55.34,55.22,55.31,41784.0,46.0166,46.0916,45.9916,46.0666,41784.0
2019-04-05 09:35:00,55.3,55.55,55.29,55.47,30641.0,46.0583,46.2665,46.0499,46.1998,30641.0
2019-04-05 09:40:00,55.49,55.49,55.35,55.44,25171.0,46.2165,46.2165,46.0999,46.1749,25171.0
2019-04-05 09:45:00,55.46,55.51,55.43,55.45,32126.0,46.1915,46.2332,46.1665,46.1832,32126.0
2019-04-05 09:50:00,55.44,55.45,55.35,55.43,26257.0,46.1749,46.1832,46.0999,46.1665,26257.0
2019-04-05 09:55:00,55.44,55.47,55.4,55.44,17159.0,46.1749,46.1998,46.1415,46.1749,17159.0
2019-04-05 10:00:00,55.46,55.55,55.45,55.55,14929.0,46.1915,46.2665,46.1832,46.2665,14929.0
2019-04-05 10:05:00,55.54,55.6,55.54,55.56,23393.0,46.2581,46.3081,46.2581,46.2748,23393.0
2019-04-05 10:10:00,55.56,55.56,55.47,55.48,20543.0,46.2748,46.2748,46.1998,46.2082,20543.0
2019-04-05 10:15:00,55.48,55.5,55.42,55.42,21984.0,46.2082,46.2248,46.1582,46.1582,21984.0
2019-04-05 10:20:00,55.42,55.47,55.42,55.47,8527.0,46.1582,46.1998,46.1582,46.1998,8527.0
2019-04-05 10:25:00,55.46,55.46,55.35,55.37,16966.0,46.1915,46.1915,46.0999,46.1166,16966.0
2019-04-05 10:30:00,55.38,55.43,55.38,55.4,13851.0,46.1249,46.1665,46.1249,46.1415,13851.0
2019-04-05 10:35:00,55.4,55.42,55.38,55.41,14332.0,46.1415,46.1582,46.1249,46.1499,14332.0
2019-04-05 10:40:00,55.42,55.44,55.36,55.36,17259.0,46.1582,46.1749,46.1082,46.1082,17259.0
2019-04-05 10:45:00,55.35,55.35,55.31,55.33,5464.0,46.0999,46.0999,46.0666,46.0832,5464.0
2019-04-05 10:50:00,55.33,55.39,55.33,55.39,11045.0,46.0832,46.1332,46.0832,46.1332,11045.0
2019-04-05 10:55:00,55.39,55.43,55.38,55.39,17557.0,46.1332,46.1665,46.1249,46.1332,17557.0
2019-04-05 11:00:00,55.39,55.4,55.37,55.4,7260.0,46.1332,46.1415,46.1166,46.1415,7260.0
2019-04-05 11:05:00,55.41,55.44,55.4,55.42,4341.0,46.1499,46.1749,46.1415,46.1582,4341.0
2019-04-05 11:10:00,55.42,55.44,55.42,55.42,6068.0,46.1582,46.1749,46.1582,46.1582,6068.0
2019-04-05 11:15:00,55.42,55.42,55.35,55.36,6622.0,46.1582,46.1582,46.0999,46.1082,6622.0
2019-04-05 11:20:00,55.37,55.42,55.37,55.41,9467.0,46.1166,46.1582,46.1166,46.1499,9467.0
2019-04-05 11:25:00,55.42,55.42,55.38,55.38,16446.0,46.1582,46.1582,46.1249,46.1249,16446.0
2019-04-05 11:30:00,55.38,55.38,55.32,55.34,12434.0,46.1249,46.1249,46.0749,46.0916,12434.0
2019-04-05 11:35:00,55.34,55.35,55.29,55.34,6842.0,46.0916,46.0999,46.0499,46.0916,6842.0
2019-04-05 11:40:00,55.33,55.35,55.33,55.35,2400.0,46.0832,46.0999,46.0832,46.0999,2400.0
2019-04-05 11:45:00,55.34,55.35,55.33,55.33,5743.0,46.0916,46.0999,46.0832,46.0832,5743.0
2019-04-05 11:50:00,55.33,55.38,55.32,55.37,8628.0,46.0832,46.1249,46.0749,46.1166,8628.0
2019-04-05 11:55:00,55.38,55.38,55.37,55.37,4136.0,46.1249,46.1249,46.1166,46.1166,4136.0
2019-04-05 12:00:00,55.38,55.38,55.37,55.38,4691.0,46.1249,46.1249,46.1166,46.1249,4691.0
2019-04-05 12:05:00,55.38,55.4,55.36,55.36,7198.0,46.1249,46.1415,46.1082,46.1082,7198.0
2019-04-05 12:10:00,55.36,55.36,55.31,55.35,17352.0,46.1082,46.1082,46.0666,46.0999,17352.0
2019-04-05 12:15:00,55.35,55.38,55.35,55.38,1600.0,46.0999,46.1249,46.0999,46.1249,1600.0
2019-04-05 12:20:00,55.38,55.38,55.35,55.36,5056.0,46.1249,46.1249,46.0999,46.1082,5056.0
2019-04-05 12:25:00,55.36,55.37,55.35,55.36,8513.0,46.1082,46.1166,46.0999,46.1082,8513.0
2019-04-05 12:30:00,55.36,55.37,55.35,55.37,4929.0,46.1082,46.1166,46.0999,46.1166,4929.0
2019-04-05 12:35:00,55.37,55.37,55.33,55.33,5507.0,46.1166,46.1166,46.0832,46.0832,5507.0
2019-04-05 12:40:00,55.33,55.34,55.31,55.34,4226.0,46.0832,46.0916,46.0666,46.0916,4226.0
2019-04-05 12:45:00,55.34,55.36,55.34,55.36,2739.0,46.0916,46.1082,46.0916,46.1082,2739.0
2019-04-05 12:50:00,55.36,55.37,55.35,55.35,2514.0,46.1082,46.1166,46.0999,46.0999,2514.0
2019-04-05 12:55:00,55.35,55.35,55.31,55.32,5918.0,46.0999,46.0999,46.0666,46.0749,5918.0
2019-04-05 13:00:00,55.33,55.34,55.31,55.34,5700.0,46.0832,46.0916,46.0666,46.0916,5700.0
2019-04-05 13:05:00,55.33,55.33,55.31,55.33,9097.0,46.0832,46.0832,46.0666,46.0832,9097.0
2019-04-05 13:10:00,55.33,55.33,55.29,55.29,3780.0,46.0832,46.0832,46.0499,46.0499,3780.0
2019-04-05 13:15:00,55.29,55.31,55.29,55.3,4146.0,46.0499,46.0666,46.0499,46.0583,4146.0
2019-04-05 13:20:00,55.3,55.3,55.29,55.29,1382.0,46.0583,46.0583,46.0499,46.0499,1382.0
2019-04-05 13:25:00,55.29,55.33,55.29,55.32,5161.0,46.0499,46.0832,46.0499,46.0749,5161.0
2019-04-05 13:30:00,55.32,55.32,55.31,55.32,9997.0,46.0749,46.0749,46.0666,46.0749,9997.0
2019-04-05 13:35:00,55.31,55.31,55.27,55.27,3996.0,46.0666,46.0666,46.0333,46.0333,3996.0
2019-04-05 13:40:00,55.26,55.3,55.26,55.3,4005.0,46.0249,46.0583,46.0249,46.0583,4005.0
2019-04-05 13:45:00,55.29,55.3,55.29,55.29,4479.0,46.0499,46.0583,46.0499,46.0499,4479.0
2019-04-05 13:50:00,55.29,55.29,55.28,55.28,5925.0,46.0499,46.0499,46.0416,46.0416,5925.0
2019-04-05 13:55:00,55.28,55.3,55.28,55.3,4161.0,46.0416,46.0583,46.0416,46.0583,4161.0
2019-04-05 14:00:00,55.3,55.31,55.28,55.3,11225.0,46.0583,46.0666,46.0416,46.0583,11225.0
2019-04-05 14:05:00,55.29,55.29,55.28,55.29,7718.0,46.0499,46.0499,46.0416,46.0499,7718.0
2019-04-05 14:10:00,55.29,55.29,55.29,55.29,214.0,46.0499,46.0499,46.0499,46.0499,214.0
2019-04-05 14:15:00,55.29,55.29,55.24,55.24,17374.0,46.0499,46.0499,46.0083,46.0083,17374.0
2019-04-05 14:20:00,55.24,55.24,55.22,55.23,16783.0,46.0083,46.0083,45.9916,46.0,16783.0
2019-04-05 14:25:00,55.23,55.23,55.2,55.21,9328.0,46.0,46.0,45.975,45.9833,9328.0
2019-04-05 14:30:00,55.21,55.22,55.19,55.2,15103.0,45.9833,45.9916,45.9666,45.975,15103.0
2019-04-05 14:35:00,55.21,55.21,55.19,55.19,15047.0,45.9833,45.9833,45.9666,45.9666,15047.0
2019-04-05 14:40:00,55.19,55.22,55.19,55.21,5735.0,45.9666,45.9916,45.9666,45.9833,5735.0
2019-04-05 14:45:00,55.22,55.22,55.21,55.22,5197.0,45.9916,45.9916,45.9833,45.9916,5197.0
2019-04-05 14:50:00,55.21,55.22,55.17,55.21,9421.0,45.9833,45.9916,45.95,45.9833,9421.0
2019-04-05 14:55:00,55.22,55.22,55.18,55.18,13229.0,45.9916,45.9916,45.9583,45.9583,13229.0
2019-04-05 15:00:00,55.17,55.22,55.17,55.21,23905.0,45.95,45.9916,45.95,45.9833,23905.0
2019-04-05 15:05:00,55.2,55.21,55.17,55.19,5334.0,45.975,45.9833,45.95,45.9666,5334.0
2019-04-05 15:10:00,55.18,55.2,55.17,55.19,18239.0,45.9583,45.975,45.95,45.9666,18239.0
2019-04-05 15:15:00,55.19,55.21,55.17,55.19,9450.0,45.9666,45.9833,45.95,45.9666,9450.0
2019-04-05 15:20:00,55.19,55.24,55.19,55.24,23179.0,45.9666,46.0083,45.9666,46.0083,23179.0
2019-04-05 15:25:00,55.25,55.31,55.25,55.29,14301.0,46.0166,46.0666,46.0166,46.0499,14301.0
2019-04-05 15:30:00,55.29,55.3,55.26,55.26,18788.0,46.0499,46.0583,46.0249,46.0249,18788.0
2019-04-05 15:35:00,55.26,55.29,55.26,55.29,23107.0,46.0249,46.0499,46.0249,46.0499,23107.0
2019-04-05 15:40:00,55.29,55.29,55.24,55.24,30836.0,46.0499,46.0499,46.0083,46.0083,30836.0
2019-04-05 15:45:00,55.23,55.24,55.19,55.19,19542.0,46.0,46.0083,45.9666,45.9666,19542.0
2019-04-05 15:50:00,55.19,55.2,55.13,55.14,52179.0,45.9666,45.975,45.9167,45.925,52179.0
2019-04-05 15:55:00,55.15,55.23,55.13,55.22,76628.0,45.9333,46.0,45.9167,45.9916,76628.0
2019-04-08 09:30:00,55.19,55.19,55.03,55.06,26228.0,45.9666,45.9666,45.8334,45.8584,26228.0
2019-04-08 09:35:00,55.06,55.11,55.03,55.05,17786.0,45.8584,45.9,45.8334,45.85,17786.0
2019-04-08 09:40:00,55.07,55.07,54.79,54.89,38346.0,45.8667,45.8667,45.6335,45.7168,38346.0
2019-04-08 09:45:00,54.89,55.1,54.89,55.07,25279.0,45.7168,45.8917,45.7168,45.8667,25279.0
2019-04-08 09:50:00,55.07,55.08,54.97,54.99,22572.0,45.8667,45.875,45.7834,45.8001,22572.0
2019-04-08 09:55:00,54.98,55.08,54.97,55.05,21006.0,45.7917,45.875,45.7834,45.85,21006.0
2019-04-08 10:00:00,55.06,55.1,54.99,55.1,14036.0,45.8584,45.8917,45.8001,45.8917,14036.0
2019-04-08 10:05:00,55.09,55.11,55.09,55.1,6620.0,45.8834,45.9,45.8834,45.8917,6620.0
2019-04-08 10:10:00,55.1,55.11,55.08,55.11,10100.0,45.8917,45.9,45.875,45.9,10100.0
2019-04-08 10:15:00,55.11,55.21,55.09,55.2,19544.0,45.9,45.9833,45.8834,45.975,19544.0
2019-04-08 10:20:00,55.2,55.21,55.1,55.11,14728.0,45.975,45.9833,45.8917,45.9,14728.0
2019-04-08 10:25:00,55.11,55.15,55.09,55.11,8357.0,45.9,45.9333,45.8834,45.9,8357.0
2019-04-08 10:30:00,55.11,55.24,55.1,55.23,17418.0,45.9,46.0083,45.8917,46.0,17418.0
2019-04-08 10:35:00,55.23,55.28,55.22,55.22,20058.0,46.0,46.0416,45.9916,45.9916,20058.0
2019-04-08 10:40:00,55.22,55.23,55.21,55.22,12507.0,45.9916,46.0,45.9833,45.9916,12507.0
2019-04-08 10:45:00,55.21,55.28,55.21,55.28,7603.0,45.9833,46.0416,45.9833,46.0416,7603.0
2019-04-08 10:50:00,55.28,55.28,55.27,55.27,3400.0,46.0416,46.0416,46.0333,46.0333,3400.0
2019-04-08 10:55:00,55.26,55.3,55.26,55.3,9386.0,46.0249,46.0583,46.0249,46.0583,9386.0
2019-04-08 11:00:00,55.3,55.36,55.26,55.34,27113.0,46.0583,46.1082,46.0249,46.0916,27113.0
2019-04-08 11:05:00,55.34,55.37,55.3,55.3,12581.0,46.0916,46.1166,46.0583,46.0583,12581.0
2019-04-08 11:10:00,55.3,55.35,55.3,55.31,8768.0,46.0583,46.0999,46.0583,46.0666,8768.0
2019-04-08 11:15:00,55.31,55.34,55.31,55.34,8086.0,46.0666,46.0916,46.0666,46.0916,8086.0
2019-04-08 11:20:00,55.35,55.35,55.27,55.29,13847.0,46.0999,46.0999,46.0333,46.0499,13847.0
2019-04-08 11:25:00,55.29,55.32,55.28,55.3,13212.0,46.0499,46.0749,46.0416,46.0583,13212.0
2019-04-08 11:30:00,55.29,55.34,55.29,55.31,8297.0,46.0499,46.0916,46.0499,46.0666,8297.0
2019-04-08 11:35:00,55.31,55.33,55.3,55.31,10631.0,46.0666,46.0832,46.0583,46.0666,10631.0
2019-04-08 11:40:00,55.32,55.35,55.32,55.35,4791.0,46.0749,46.0999,46.0749,46.0999,4791.0
2019-04-08 11:45:00,55.34,55.35,55.32,55.35,3192.0,46.0916,46.0999,46.0749,46.0999,3192.0
2019-04-08 11:50:00,55.35,55.35,55.33,55.34,8334.0,46.0999,46.0999,46.0832,46.0916,8334.0
2019-04-08 11:55:00,55.32,55.32,55.26,55.26,7703.0,46.0749,46.0749,46.0249,46.0249,7703.0
2019-04-08 12:00:00,55.27,55.3,55.25,55.27,11518.0,46.0333,46.0583,46.0166,46.0333,11518.0
2019-04-08 12:05:00,55.27,55.32,55.26,55.32,9582.0,46.0333,46.0749,46.0249,46.0749,9582.0
2019-04-08 12:10:00,55.32,55.33,55.3,55.32,4009.0,46.0749,46.0832,46.0583,46.0749,4009.0
2019-04-08 12:15:00,55.32,55.32,55.3,55.3,3401.0,46.0749,46.0749,46.0583,46.0583,3401.0
2019-04-08 12:20:00,55.29,55.33,55.29,55.33,5095.0,46.0499,46.0832,46.0499,46.0832,5095.0
2019-04-08 12:25:00,55.33,55.38,55.33,55.37,10544.0,46.0832,46.1249,46.0832,46.1166,10544.0
2019-04-08 12:30:00,55.38,55.38,55.35,55.36,7276.0,46.1249,46.1249,46.0999,46.1082,7276.0
2019-04-08 12:35:00,55.36,55.39,55.36,55.39,7805.0,46.1082,46.1332,46.1082,46.1332,7805.0
2019-04-08 12:40:00,55.39,55.39,55.36,55.36,6235.0,46.1332,46.1332,46.1082,46.1082,6235.0
2019-04-08 12:45:00,55.35,55.4,55.35,55.39,9728.0,46.0999,46.1415,46.0999,46.1332,9728.0
2019-04-08 12:50:00,55.39,55.4,55.39,55.4,5506.0,46.1332,46.1415,46.1332,46.1415,5506.0
2019-04-08 12:55:00,55.4,55.41,55.4,55.4,6510.0,46.1415,46.1499,46.1415,46.1415,6510.0
2019-04-08 13:00:00,55.39,55.4,55.38,55.38,4985.0,46.1332,46.1415,46.1249,46.1249,4985.0
2019-04-08 13:05:00,55.37,55.38,55.34,55.38,11519.0,46.1166,46.1249,46.0916,46.1249,11519.0
2019-04-08 13:10:00,55.38,55.38,55.38,55.38,6482.0,46.1249,46.1249,46.1249,46.1249,6482.0
2019-04-08 13:15:00,55.38,55.4,55.37,55.39,3622.0,46.1249,46.1415,46.1166,46.1332,3622.0
2019-04-08 13:20:00,55.39,55.4,55.39,55.4,10057.0,46.1332,46.1415,46.1332,46.1415,10057.0
2019-04-08 13:25:00,55.4,55.43,55.4,55.41,5935.0,46.1415,46.1665,46.1415,46.1499,5935.0
2019-04-08 13:30:00,55.4,55.4,55.35,55.37,11765.0,46.1415,46.1415,46.0999,46.1166,11765.0
2019-04-08 13:35:00,55.37,55.41,55.36,55.4,14801.0,46.1166,46.1499,46.1082,46.1415,14801.0
2019-04-08 13:40:00,55.4,55.4,55.35,55.35,19438.0,46.1415,46.1415,46.0999,46.0999,19438.0
2019-04-08 13:45:00,55.35,55.38,55.35,55.35,5384.0,46.0999,46.1249,46.0999,46.0999,5384.0
2019-04-08 13:50:00,55.34,55.37,55.32,55.36,23962.0,46.0916,46.1166,46.0749,46.1082,23962.0
2019-04-08 13:55:00,55.36,55.38,55.36,55.37,5670.0,46.1082,46.1249,46.1082,46.1166,5670.0
2019-04-08 14:00:00,55.37,55.37,55.31,55.32,18609.0,46.1166,46.1166,46.0666,46.0749,18609.0
2019-04-08 14:05:00,55.32,55.38,55.31,55.38,12328.0,46.0749,46.1249,46.0666,46.1249,12328.0
2019-04-08 14:10:00,55.38,55.41,55.38,55.38,11336.0,46.1249,46.1499,46.1249,46.1249,11336.0
2019-04-08 14:15:00,55.38,55.38,55.34,55.34,4600.0,46.1249,46.1249,46.0916,46.0916,4600.0
2019-04-08 14:20:00,55.33,55.35,55.31,55.34,6285.0,46.0832,46.0999,46.0666,46.0916,6285.0
2019-04-08 14:25:00,55.34,55.34,55.31,55.31,8959.0,46.0916,46.0916,46.0666,46.0666,8959.0
2019-04-08 14:30:00,55.32,55.32,55.3,55.3,4596.0,46.0749,46.0749,46.0583,46.0583,4596.0
2019-04-08 14:35:00,55.3,55.31,55.29,55.3,7563.0,46.0583,46.0666,46.0499,46.0583,7563.0
2019-04-08 14:40:00,55.3,55.32,55.28,55.32,7793.0,46.0583,46.0749,46.0416,46.0749,7793.0
2019-04-08 14:45:00,55.31,55.31,55.28,55.3,10398.0,46.0666,46.0666,46.0416,46.0583,10398.0
2019-04-08 14:50:00,55.31,55.33,55.31,55.32,13231.0,46.0666,46.0832,46.0666,46.0749,13231.0
2019-04-08 14:55:00,55.32,55.34,55.31,55.34,10514.0,46.0749,46.0916,46.0666,46.0916,10514.0
2019-04-08 15:00:00,55.34,55.36,55.34,55.35,6447.0,46.0916,46.1082,46.0916,46.0999,6447.0
2019-04-08 15:05:00,55.35,55.37,55.33,55.33,11741.0,46.0999,46.1166,46.0832,46.0832,11741.0
2019-04-08 15:10:00,55.33,55.37,55.33,55.37,4788.0,46.0832,46.1166,46.0832,46.1166,4788.0
2019-04-08 15:15:00,55.36,55.39,55.36,55.39,8210.0,46.1082,46.1332,46.1082,46.1332,8210.0
2019-04-08 15:20:00,55.4,55.4,55.36,55.36,6900.0,46.1415,46.1415,46.1082,46.1082,6900.0
2019-04-08 15:25:00,55.36,55.37,55.36,55.37,2780.0,46.1082,46.1166,46.1082,46.1166,2780.0
2019-04-08 15:30:00,55.36,55.4,55.33,55.4,17802.0,46.1082,46.1415,46.0832,46.1415,17802.0
2019-04-08 15:35:00,55.4,55.44,55.4,55.44,7968.0,46.1415,46.1749,46.1415,46.1749,7968.0
2019-04-08 15:40:00,55.44,55.47,55.44,55.47,8584.0,46.1749,46.1998,46.1749,46.1998,8584.0
2019-04-08 15:45:00,55.46,55.49,55.46,55.47,13667.0,46.1915,46.2165,46.1915,46.1998,13667.0
2019-04-08 15:50:00,55.48,55.51,55.46,55.5,43193.0,46.2082,46.2332,46.1915,46.2248,43193.0
2019-04-08 15:55:00,55.51,55.54,55.44,55.49,85958.0,46.2332,46.2581,46.1749,46.2165,85958.0
2019-04-09 09:30:00,55.1,55.23,54.86,54.98,33053.0,45.8917,46.0,45.6918,45.7917,33053.0
2019-04-09 09:35:00,54.96,55.19,54.91,55.15,28135.0,45.7751,45.9666,45.7334,45.9333,28135.0
2019-04-09 09:40:00,55.15,55.26,55.1,55.26,25039.0,45.9333,46.0249,45.8917,46.0249,25039.0
2019-04-09 09:45:00,55.26,55.26,55.11,55.12,21481.0,46.0249,46.0249,45.9,45.9083,21481.0
2019-04-09 09:50:00,55.12,55.27,55.12,55.23,20191.0,45.9083,46.0333,45.9083,46.0,20191.0
2019-04-09 09:55:00,55.22,55.28,55.2,55.23,19290.0,45.9916,46.0416,45.975,46.0,19290.0
2019-04-09 10:00:00,55.24,55.25,55.1,55.1,18760.0,46.0083,46.0166,45.8917,45.8917,18760.0
2019-04-09 10:05:00,55.11,55.23,55.11,55.23,18258.0,45.9,46.0,45.9,46.0,18258.0
2019-04-09 10:10:00,55.23,55.23,55.14,55.18,11239.0,46.0,46.0,45.925,45.9583,11239.0
2019-04-09 10:15:00,55.17,55.17,55.1,55.15,10673.0,45.95,45.95,45.8917,45.9333,10673.0
2019-04-09 10:20:00,55.16,55.2,55.16,55.17,8336.0,45.9417,45.975,45.9417,45.95,8336.0
2019-04-09 10:25:00,55.16,55.16,55.13,55.15,14679.0,45.9417,45.9417,45.9167,45.9333,14679.0
2019-04-09 10:30:00,55.16,55.21,55.16,55.18,17100.0,45.9417,45.9833,45.9417,45.9583,17100.0
2019-04-09 10:35:00,55.17,55.2,55.13,55.13,11591.0,45.95,45.975,45.9167,45.9167,11591.0
2019-04-09 10:40:00,55.14,55.14,55.06,55.07,11164.0,45.925,45.925,45.8584,45.8667,11164.0
2019-04-09 10:45:00,55.06,55.08,55.05,55.05,23870.0,45.8584,45.875,45.85,45.85,23870.0
2019-04-09 10:50:00,55.06,55.12,55.04,55.11,10861.0,45.8584,45.9083,45.8417,45.9,10861.0
2019-04-09 10:55:00,55.11,55.15,55.08,55.08,12749.0,45.9,45.9333,45.875,45.875,12749.0
2019-04-09 11:00:00,55.08,55.17,55.07,55.16,19516.0,45.875,45.95,45.8667,45.9417,19516.0
2019-04-09 11:05:00,55.16,55.19,55.16,55.16,12944.0,45.9417,45.9666,45.9417,45.9417,12944.0
2019-04-09 11:10:00,55.16,55.21,55.16,55.18,9923.0,45.9417,45.9833,45.9417,45.9583,9923.0
2019-04-09 11:15:00,55.19,55.2,55.17,55.17,5796.0,45.9666,45.975,45.95,45.95,5796.0
2019-04-09 11:20:00,55.17,55.19,55.11,55.11,12165.0,45.95,45.9666,45.9,45.9,12165.0
2019-04-09 11:25:00,55.1,55.17,55.1,55.17,12730.0,45.8917,45.95,45.8917,45.95,12730.0
2019-04-09 11:30:00,55.17,55.23,55.17,55.17,12307.0,45.95,46.0,45.95,45.95,12307.0
2019-04-09 11:35:00,55.16,55.21,55.16,55.2,8402.0,45.9417,45.9833,45.9417,45.975,8402.0
2019-04-09 11:40:00,55.2,55.25,55.2,55.24,8766.0,45.975,46.0166,45.975,46.0083,8766.0
2019-04-09 11:45:00,55.24,55.26,55.21,55.26,13305.0,46.0083,46.0249,45.9833,46.0249,13305.0
2019-04-09 11:50:00,55.26,55.28,55.24,55.24,21677.0,46.0249,46.0416,46.0083,46.0083,21677.0
2019-04-09 11:55:00,55.24,55.28,55.24,55.26,6551.0,46.0083,46.0416,46.0083,46.0249,6551.0
2019-04-09 12:00:00,55.26,55.33,55.25,55.33,11083.0,46.0249,46.0832,46.0166,46.0832,11083.0
2019-04-09 12:05:00,55.33,55.36,55.33,55.33,10320.0,46.0832,46.1082,46.0832,46.0832,10320.0
2019-04-09 12:10:00,55.34,55.39,55.32,55.38,10185.0,46.0916,46.1332,46.0749,46.1249,10185.0
2019-04-09 12:15:00,55.38,55.39,55.37,55.39,7943.0,46.1249,46.1332,46.1166,46.1332,7943.0
2019-04-09 12:20:00,55.39,55.41,55.36,55.36,6495.0,46.1332,46.1499,46.1082,46.1082,6495.0
2019-04-09 12:25:00,55.36,55.39,55.36,55.38,6358.0,46.1082,46.1332,46.1082,46.1249,6358.0
2019-04-09 12:30:00,55.39,55.41,55.39,55.4,6371.0,46.1332,46.1499,46.1332,46.1415,6371.0
2019-04-09 12:35:00,55.4,55.4,55.35,55.35,7200.0,46.1415,46.1415,46.0999,46.0999,7200.0
2019-04-09 12:40:00,55.35,55.37,55.34,55.37,8223.0,46.0999,46.1166,46.0916,46.1166,8223.0
2019-04-09 12:45:00,55.36,55.36,55.34,55.34,1200.0,46.1082,46.1082,46.0916,46.0916,1200.0
2019-04-09 12:50:00,55.34,55.35,55.34,55.35,6577.0,46.0916,46.0999,46.0916,46.0999,6577.0
2019-04-09 12:55:00,55.35,55.36,55.35,55.35,4024.0,46.0999,46.1082,46.0999,46.0999,4024.0
2019-04-09 13:00:00,55.34,55.34,55.26,55.26,7850.0,46.0916,46.0916,46.0249,46.0249,7850.0
2019-04-09 13:05:00,55.25,55.27,55.23,55.25,13847.0,46.0166,46.0333,46.0,46.0166,13847.0
2019-04-09 13:10:00,55.25,55.28,55.23,55.23,16024.0,46.0166,46.0416,46.0,46.0,16024.0
2019-04-09 13:15:00,55.23,55.24,55.2,55.21,17140.0,46.0,46.0083,45.975,45.9833,17140.0
2019-04-09 13:20:00,55.21,55.22,55.19,55.2,12718.0,45.9833,45.9916,45.9666,45.975,12718.0
2019-04-09 13:25:00,55.22,55.25,55.21,55.23,5228.0,45.9916,46.0166,45.9833,46.0,5228.0
2019-04-09 13:30:00,55.23,55.23,55.17,55.21,8775.0,46.0,46.0,45.95,45.9833,8775.0
2019-04-09 13:35:00,55.2,55.23,55.19,55.23,5983.0,45.975,46.0,45.9666,46.0,5983.0
2019-04-09 13:40:00,55.23,55.23,55.21,55.21,5000.0,46.0,46.0,45.9833,45.9833,5000.0
2019-04-09 13:45:00,55.21,55.24,55.21,55.24,3900.0,45.9833,46.0083,45.9833,46.0083,3900.0
2019-04-09 13:50:00,55.23,55.23,55.21,55.21,3600.0,46.0,46.0,45.9833,45.9833,3600.0
2019-04-09 13:55:00,55.22,55.23,55.22,55.23,3379.0,45.9916,46.0,45.9916,46.0,3379.0
2019-04-09 14:00:00,55.22,55.22,55.16,55.16,11654.0,45.9916,45.9916,45.9417,45.9417,11654.0
2019-04-09 14:05:00,55.17,55.17,55.13,55.16,8781.0,45.95,45.95,45.9167,45.9417,8781.0
2019-04-09 14:10:00,55.16,55.22,55.15,55.22,13024.0,45.9417,45.9916,45.9333,45.9916,13024.0
2019-04-09 14:15:00,55.22,55.23,55.21,55.21,5131.0,45.9916,46.0,45.9833,45.9833,5131.0
2019-04-09 14:20:00,55.21,55.22,55.16,55.18,18905.0,45.9833,45.9916,45.9417,45.9583,18905.0
2019-04-09 14:25:00,55.17,55.22,55.17,55.22,13195.0,45.95,45.9916,45.95,45.9916,13195.0
2019-04-09 14:30:00,55.22,55.23,55.21,55.23,8484.0,45.9916,46.0,45.9833,46.0,8484.0
2019-04-09 14:35:00,55.23,55.26,55.23,55.24,11227.0,46.0,46.0249,46.0,46.0083,11227.0
2019-04-09 14:40:00,55.24,55.24,55.14,55.17,24627.0,46.0083,46.0083,45.925,45.95,24627.0
2019-04-09 14:45:00,55.17,55.19,55.15,55.19,12800.0,45.95,45.9666,45.9333,45.9666,12800.0
2019-04-09 14:50:00,55.18,55.21,55.17,55.2,11452.0,45.9583,45.9833,45.95,45.975,11452.0
2019-04-09 14:55:00,55.21,55.22,55.18,55.19,10645.0,45.9833,45.9916,45.9583,45.9666,10645.0
2019-04-09 15:00:00,55.19,55.22,55.19,55.21,8734.0,45.9666,45.9916,45.9666,45.9833,8734.0
2019-04-09 15:05:00,55.21,55.21,55.17,55.17,12602.0,45.9833,45.9833,45.95,45.95,12602.0
2019-04-09 15:10:00,55.17,55.22,55.17,55.19,7983.0,45.95,45.9916,45.95,45.9666,7983.0
2019-04-09 15:15:00,55.19,55.22,55.19,55.21,9440.0,45.9666,45.9916,45.9666,45.9833,9440.0
2019-04-09 15:20:00,55.2,55.2,55.17,55.18,19449.0,45.975,45.975,45.95,45.9583,19449.0
2019-04-09 15:25:00,55.17,55.19,55.15,55.18,20072.0,45.95,45.9666,45.9333,45.9583,20072.0
2019-04-09 15:30:00,55.19,55.29,55.19,55.29,24809.0,45.9666,46.0499,45.9666,46.0499,24809.0
2019-04-09 15:35:00,55.28,55.3,55.27,55.3,12690.0,46.0416,46.0583,46.0333,46.0583,12690.0
2019-04-09 15:40:00,55.3,55.3,55.22,55.23,12301.0,46.0583,46.0583,45.9916,46.0,12301.0
2019-04-09 15:45:00,55.24,55.26,55.21,55.22,10839.0,46.0083,46.0249,45.9833,45.9916,10839.0
2019-04-09 15:50:00,55.22,55.22,55.16,55.16,40229.0,45.9916,45.9916,45.9417,45.9417,40229.0
2019-04-09 15:55:00,55.15,55.2,55.07,55.18,99942.0,45.9333,45.975,45.8667,45.9583,99942.0
2019-04-10 09:30:00,55.24,55.41,55.24,55.37,25297.0,46.0083,46.1499,46.0083,46.1166,25297.0
2019-04-10 09:35:00,55.37,55.46,55.37,55.4,18740.0,46.1166,46.1915,46.1166,46.1415,18740.0
2019-04-10 09:40:00,55.39,55.54,55.39,55.52,30128.0,46.1332,46.2581,46.1332,46.2415,30128.0
2019-04-10 09:45:00,55.53,55.59,55.53,55.58,15925.0,46.2498,46.2998,46.2498,46.2915,15925.0
2019-04-10 09:50:00,55.57,55.57,55.5,55.51,17944.0,46.2831,46.2831,46.2248,46.2332,17944.0
2019-04-10 09:55:00,55.51,55.57,55.48,55.52,15939.0,46.2332,46.2831,46.2082,46.2415,15939.0
2019-04-10 10:00:00,55.51,55.55,55.51,55.51,15354.0,46.2332,46.2665,46.2332,46.2332,15354.0
2019-04-10 10:05:00,55.52,55.52,55.46,55.49,16473.0,46.2415,46.2415,46.1915,46.2165,16473.0
2019-04-10 10:10:00,55.49,55.52,55.43,55.52,13243.0,46.2165,46.2415,46.1665,46.2415,13243.0
2019-04-10 10:15:00,55.53,55.58,55.53,55.55,12429.0,46.2498,46.2915,46.2498,46.2665,12429.0
2019-04-10 10:20:00,55.55,55.57,55.49,55.51,12939.0,46.2665,46.2831,46.2165,46.2332,12939.0
2019-04-10 10:25:00,55.52,55.59,55.52,55.54,16304.0,46.2415,46.2998,46.2415,46.2581,16304.0
2019-04-10 10:30:00,55.54,55.62,55.53,55.62,11197.0,46.2581,46.3248,46.2498,46.3248,11197.0
2019-04-10 10:35:00,55.63,55.66,55.63,55.66,14111.0,46.3331,46.3581,46.3331,46.3581,14111.0
2019-04-10 10:40:00,55.65,55.69,55.63,55.67,11250.0,46.3498,46.3831,46.3331,46.3664,11250.0
2019-04-10 10:45:00,55.67,55.75,55.67,55.75,17754.0,46.3664,46.4331,46.3664,46.4331,17754.0
2019-04-10 10:50:00,55.75,55.75,55.7,55.71,8444.0,46.4331,46.4331,46.3914,46.3997,8444.0
2019-04-10 10:55:00,55.71,55.72,55.65,55.65,9745.0,46.3997,46.4081,46.3498,46.3498,9745.0
2019-04-10 11:00:00,55.66,55.69,55.63,55.63,13546.0,46.3581,46.3831,46.3331,46.3331,13546.0
2019-04-10 11:05:00,55.63,55.69,55.63,55.66,9690.0,46.3331,46.3831,46.3331,46.3581,9690.0
2019-04-10 11:10:00,55.65,55.72,55.65,55.7,8541.0,46.3498,46.4081,46.3498,46.3914,8541.0
2019-04-10 11:15:00,55.7,55.72,55.69,55.72,6558.0,46.3914,46.4081,46.3831,46.4081,6558.0
2019-04-10 11:20:00,55.72,55.72,55.67,55.67,8001.0,46.4081,46.4081,46.3664,46.3664,8001.0
2019-04-10 11:25:00,55.68,55.69,55.66,55.67,7153.0,46.3748,46.3831,46.3581,46.3664,7153.0
2019-04-10 11:30:00,55.68,55.73,55.68,55.73,5050.0,46.3748,46.4164,46.3748,46.4164,5050.0
2019-04-10 11:35:00,55.74,55.76,55.71,55.72,5185.0,46.4247,46.4414,46.3997,46.4081,5185.0
2019-04-10 11:40:00,55.71,55.72,55.69,55.71,11230.0,46.3997,46.4081,46.3831,46.3997,11230.0
2019-04-10 11:45:00,55.72,55.73,55.72,55.72,6350.0,46.4081,46.4164,46.4081,46.4081,6350.0
2019-04-10 11:50:00,55.73,55.75,55.73,55.75,5496.0,46.4164,46.4331,46.4164,46.4331,5496.0
2019-04-10 11:55:00,55.76,55.76,55.74,55.74,4854.0,46.4414,46.4414,46.4247,46.4247,4854.0
2019-04-10 12:00:00,55.74,55.76,55.64,55.65,15585.0,46.4247,46.4414,46.3414,46.3498,15585.0
2019-04-10 12:05:00,55.65,55.65,55.62,55.62,7941.0,46.3498,46.3498,46.3248,46.3248,7941.0
2019-04-10 12:10:00,55.61,55.63,55.6,55.62,7420.0,46.3165,46.3331,46.3081,46.3248,7420.0
2019-04-10 12:15:00,55.62,55.62,55.61,55.62,3398.0,46.3248,46.3248,46.3165,46.3248,3398.0
2019-04-10 12:20:00,55.63,55.64,55.63,55.64,3890.0,46.3331,46.3414,46.3331,46.3414,3890.0
2019-04-10 12:25:00,55.64,55.64,55.62,55.62,4592.0,46.3414,46.3414,46.3248,46.3248,4592.0
2019-04-10 12:30:00,55.62,55.65,55.62,55.65,5445.0,46.3248,46.3498,46.3248,46.3498,5445.0
2019-04-10 12:35:00,55.66,55.67,55.65,55.66,7099.0,46.3581,46.3664,46.3498,46.3581,7099.0
2019-04-10 12:40:00,55.66,55.66,55.61,55.61,6476.0,46.3581,46.3581,46.3165,46.3165,6476.0
2019-04-10 12:45:00,55.6,55.61,55.57,55.58,6095.0,46.3081,46.3165,46.2831,46.2915,6095.0
2019-04-10 12:50:00,55.58,55.58,55.56,55.56,4210.0,46.2915,46.2915,46.2748,46.2748,4210.0
2019-04-10 12:55:00,55.56,55.58,55.56,55.57,2260.0,46.2748,46.2915,46.2748,46.2831,2260.0
2019-04-10 13:00:00,55.57,55.59,55.54,55.56,5812.0,46.2831,46.2998,46.2581,46.2748,5812.0
2019-04-10 13:05:00,55.56,55.56,55.54,55.56,6700.0,46.2748,46.2748,46.2581,46.2748,6700.0
2019-04-10 13:10:00,55.56,55.58,55.56,55.58,2500.0,46.2748,46.2915,46.2748,46.2915,2500.0
2019-04-10 13:15:00,55.58,55.59,55.58,55.59,5527.0,46.2915,46.2998,46.2915,46.2998,5527.0
2019-04-10 13:20:00,55.58,55.58,55.56,55.58,8331.0,46.2915,46.2915,46.2748,46.2915,8331.0
2019-04-10 13:25:00,55.58,55.58,55.56,55.57,5262.0,46.2915,46.2915,46.2748,46.2831,5262.0
2019-04-10 13:30:00,55.57,55.58,55.56,55.58,3124.0,46.2831,46.2915,46.2748,46.2915,3124.0
2019-04-10 13:35:00,55.58,55.6,55.58,55.6,3829.0,46.2915,46.3081,46.2915,46.3081,3829.0
2019-04-10 13:40:00,55.6,55.63,55.59,55.63,9002.0,46.3081,46.3331,46.2998,46.3331,9002.0
2019-04-10 13:45:00,55.62,55.64,55.6,55.64,4941.0,46.3248,46.3414,46.3081,46.3414,4941.0
2019-04-10 13:50:00,55.64,55.64,55.63,55.64,15982.0,46.3414,46.3414,46.3331,46.3414,15982.0
2019-04-10 13:55:00,55.65,55.68,55.65,55.67,10675.0,46.3498,46.3748,46.3498,46.3664,10675.0
2019-04-10 14:00:00,55.67,55.69,55.63,55.69,16481.0,46.3664,46.3831,46.3331,46.3831,16481.0
2019-04-10 14:05:00,55.69,55.71,55.62,55.62,7177.0,46.3831,46.3997,46.3248,46.3248,7177.0
2019-04-10 14:10:00,55.62,55.63,55.57,55.62,10326.0,46.3248,46.3331,46.2831,46.3248,10326.0
2019-04-10 14:15:00,55.62,55.65,55.62,55.65,5720.0,46.3248,46.3498,46.3248,46.3498,5720.0
2019-04-10 14:20:00,55.65,55.65,55.55,55.57,10285.0,46.3498,46.3498,46.2665,46.2831,10285.0
2019-04-10 14:25:00,55.57,55.57,55.52,55.55,9860.0,46.2831,46.2831,46.2415,46.2665,9860.0
2019-04-10 14:30:00,55.55,55.57,55.55,55.56,7501.0,46.2665,46.2831,46.2665,46.2748,7501.0
2019-04-10 14:35:00,55.57,55.6,55.57,55.59,6340.0,46.2831,46.3081,46.2831,46.2998,6340.0
2019-04-10 14:40:00,55.6,55.63,55.6,55.63,7732.0,46.3081,46.3331,46.3081,46.3331,7732.0
2019-04-10 14:45:00,55.63,55.63,55.61,55.62,6691.0,46.3331,46.3331,46.3165,46.3248,6691.0
2019-04-10 14:50:00,55.62,55.69,55.62,55.69,14386.0,46.3248,46.3831,46.3248,46.3831,14386.0
2019-04-10 14:55:00,55.69,55.72,55.69,55.7,16109.0,46.3831,46.4081,46.3831,46.3914,16109.0
2019-04-10 15:00:00,55.7,55.77,55.7,55.76,17811.0,46.3914,46.4497,46.3914,46.4414,17811.0
2019-04-10 15:05:00,55.76,55.8,55.76,55.8,18616.0,46.4414,46.4747,46.4414,46.4747,18616.0
2019-04-10 15:10:00,55.8,55.81,55.78,55.78,18147.0,46.4747,46.483,46.458,46.458,18147.0
2019-04-10 15:15:00,55.79,55.79,55.76,55.76,12339.0,46.4664,46.4664,46.4414,46.4414,12339.0
2019-04-10 15:20:00,55.77,55.78,55.77,55.78,8972.0,46.4497,46.458,46.4497,46.458,8972.0
2019-04-10 15:25:00,55.78,55.8,55.78,55.8,10572.0,46.458,46.4747,46.458,46.4747,10572.0
2019-04-10 15:30:00,55.8,55.81,55.77,55.81,12534.0,46.4747,46.483,46.4497,46.483,12534.0
2019-04-10 15:35:00,55.82,55.84,55.81,55.82,12615.0,46.4914,46.508,46.483,46.4914,12615.0
2019-04-10 15:40:00,55.82,55.82,55.78,55.79,17909.0,46.4914,46.4914,46.458,46.4664,17909.0
2019-04-10 15:45:00,55.78,55.78,55.75,55.77,10315.0,46.458,46.458,46.4331,46.4497,10315.0
2019-04-10 15:50:00,55.78,55.78,55.72,55.74,55628.0,46.458,46.458,46.4081,46.4247,55628.0
2019-04-10 15:55:00,55.74,55.83,55.72,55.83,54798.0,46.4247,46.4997,46.4081,46.4997,54798.0
2019-04-11 09:30:00,55.93,55.93,55.64,55.71,55536.0,46.583,46.583,46.3414,46.3997,55536.0
2019-04-11 09:35:00,55.72,55.72,55.62,55.67,17992.0,46.4081,46.4081,46.3248,46.3664,17992.0
2019-04-11 09:40:00,55.66,55.7,55.6,55.6,20075.0,46.3581,46.3914,46.3081,46.3081,20075.0
2019-04-11 09:45:00,55.58,55.59,55.39,55.43,34772.0,46.2915,46.2998,46.1332,46.1665,34772.0
2019-04-11 09:50:00,55.42,55.46,55.31,55.32,33006.0,46.1582,46.1915,46.0666,46.0749,33006.0
2019-04-11 09:55:00,55.32,55.45,55.32,55.39,25090.0,46.0749,46.1832,46.0749,46.1332,25090.0
2019-04-11 10:00:00,55.39,55.44,55.35,55.44,18437.0,46.1332,46.1749,46.0999,46.1749,18437.0
2019-04-11 10:05:00,55.45,55.48,55.41,55.48,19838.0,46.1832,46.2082,46.1499,46.2082,19838.0
2019-04-11 10:10:00,55.49,55.5,55.39,55.44,18768.0,46.2165,46.2248,46.1332,46.1749,18768.0
2019-04-11 10:15:00,55.46,55.53,55.46,55.51,14324.0,46.1915,46.2498,46.1915,46.2332,14324.0
2019-04-11 10:20:00,55.51,55.54,55.49,55.54,13008.0,46.2332,46.2581,46.2165,46.2581,13008.0
2019-04-11 10:25:00,55.53,55.54,55.5,55.5,8421.0,46.2498,46.2581,46.2248,46.2248,8421.0
2019-04-11 10:30:00,55.49,55.51,55.45,55.48,14382.0,46.2165,46.2332,46.1832,46.2082,14382.0
2019-04-11 10:35:00,55.49,55.52,55.48,55.49,7583.0,46.2165,46.2415,46.2082,46.2165,7583.0
2019-04-11 10:40:00,55.5,55.57,55.5,55.57,6822.0,46.2248,46.2831,46.2248,46.2831,6822.0
2019-04-11 10:45:00,55.58,55.6,55.58,55.58,10083.0,46.2915,46.3081,46.2915,46.2915,10083.0
2019-04-11 10:50:00,55.57,55.59,55.56,55.59,6770.0,46.2831,46.2998,46.2748,46.2998,6770.0
2019-04-11 10:55:00,55.59,55.65,55.59,55.65,9984.0,46.2998,46.3498,46.2998,46.3498,9984.0
2019-04-11 11:00:00,55.67,55.69,55.61,55.61,12418.0,46.3664,46.3831,46.3165,46.3165,12418.0
2019-04-11 11:05:00,55.61,55.64,55.6,55.64,5992.0,46.3165,46.3414,46.3081,46.3414,5992.0
2019-04-11 11:10:00,55.63,55.63,55.6,55.62,6837.0,46.3331,46.3331,46.3081,46.3248,6837.0
2019-04-11 11:15:00,55.62,55.63,55.6,55.61,4545.0,46.3248,46.3331,46.3081,46.3165,4545.0
2019-04-11 11:20:00,55.62,55.64,55.62,55.62,3985.0,46.3248,46.3414,46.3248,46.3248,3985.0
2019-04-11 11:25:00,55.62,55.63,55.6,55.61,6996.0,46.3248,46.3331,46.3081,46.3165,6996.0
2019-04-11 11:30:00,55.6,55.6,55.56,55.57,4963.0,46.3081,46.3081,46.2748,46.2831,4963.0
2019-04-11 11:35:00,55.58,55.62,55.58,55.58,6984.0,46.2915,46.3248,46.2915,46.2915,6984.0
2019-04-11 11:40:00,55.56,55.56,55.47,55.48,20316.0,46.2748,46.2748,46.1998,46.2082,20316.0
2019-04-11 11:45:00,55.48,55.52,55.48,55.49,6889.0,46.2082,46.2415,46.2082,46.2165,6889.0
2019-04-11 11:50:00,55.49,55.5,55.48,55.49,5470.0,46.2165,46.2248,46.2082,46.2165,5470.0
2019-04-11 11:55:00,55.48,55.53,55.48,55.53,6613.0,46.2082,46.2498,46.2082,46.2498,6613.0
2019-04-11 12:00:00,55.54,55.54,55.47,55.49,27267.0,46.2581,46.2581,46.1998,46.2165,27267.0
2019-04-11 12:05:00,55.49,55.51,55.48,55.49,21403.0,46.2165,46.2332,46.2082,46.2165,21403.0
2019-04-11 12:10:00,55.5,55.54,55.5,55.54,4900.0,46.2248,46.2581,46.2248,46.2581,4900.0
2019-04-11 12:15:00,55.54,55.54,55.5,55.51,5273.0,46.2581,46.2581,46.2248,46.2332,5273.0
2019-04-11 12:20:00,55.51,55.57,55.51,55.56,11763.0,46.2332,46.2831,46.2332,46.2748,11763.0
2019-04-11 12:25:00,55.56,55.56,55.53,55.56,5383.0,46.2748,46.2748,46.2498,46.2748,5383.0
2019-04-11 12:30:00,55.56,55.59,55.55,55.59,4386.0,46.2748,46.2998,46.2665,46.2998,4386.0
2019-04-11 12:35:00,55.6,55.6,55.56,55.56,5004.0,46.3081,46.3081,46.2748,46.2748,5004.0
2019-04-11 12:40:00,55.56,55.56,55.55,55.56,2889.0,46.2748,46.2748,46.2665,46.2748,2889.0
2019-04-11 12:45:00,55.59,55.6,55.56,55.56,5017.0,46.2998,46.3081,46.2748,46.2748,5017.0
2019-04-11 12:50:00,55.56,55.61,55.56,55.61,8776.0,46.2748,46.3165,46.2748,46.3165,8776.0
2019-04-11 12:55:00,55.6,55.62,55.6,55.62,2300.0,46.3081,46.3248,46.3081,46.3248,2300.0
2019-04-11 13:00:00,55.62,55.64,55.62,55.62,5290.0,46.3248,46.3414,46.3248,46.3248,5290.0
2019-04-11 13:05:00,55.63,55.64,55.61,55.62,7394.0,46.3331,46.3414,46.3165,46.3248,7394.0
2019-04-11 13:10:00,55.61,55.64,55.6,55.63,9303.0,46.3165,46.3414,46.3081,46.3331,9303.0
2019-04-11 13:15:00,55.63,55.64,55.58,55.59,13739.0,46.3331,46.3414,46.2915,46.2998,13739.0
2019-04-11 13:20:00,55.6,55.62,55.6,55.6,4571.0,46.3081,46.3248,46.3081,46.3081,4571.0
2019-04-11 13:25:00,55.59,55.61,55.59,55.6,3129.0,46.2998,46.3165,46.2998,46.3081,3129.0
2019-04-11 13:30:00,55.59,55.59,55.55,55.57,2144.0,46.2998,46.2998,46.2665,46.2831,2144.0
2019-04-11 13:35:00,55.6,55.6,55.55,55.55,4847.0,46.3081,46.3081,46.2665,46.2665,4847.0
2019-04-11 13:40:00,55.55,55.56,55.5,55.53,27011.0,46.2665,46.2748,46.2248,46.2498,27011.0
2019-04-11 13:45:00,55.53,55.56,55.53,55.56,4587.0,46.2498,46.2748,46.2498,46.2748,4587.0
2019-04-11 13:50:00,55.56,55.57,55.53,55.53,4028.0,46.2748,46.2831,46.2498,46.2498,4028.0
2019-04-11 13:55:00,55.53,55.55,55.52,55.53,6184.0,46.2498,46.2665,46.2415,46.2498,6184.0
2019-04-11 14:00:00,55.53,55.56,55.53,55.56,3824.0,46.2498,46.2748,46.2498,46.2748,3824.0
2019-04-11 14:05:00,55.58,55.59,55.55,55.56,8759.0,46.2915,46.2998,46.2665,46.2748,8759.0
2019-04-11 14:10:00,55.55,55.6,55.55,55.59,7763.0,46.2665,46.3081,46.2665,46.2998,7763.0
2019-04-11 14:15:00,55.59,55.61,55.58,55.6,6310.0,46.2998,46.3165,46.2915,46.3081,6310.0
2019-04-11 14:20:00,55.6,55.6,55.59,55.6,6578.0,46.3081,46.3081,46.2998,46.3081,6578.0
2019-04-11 14:25:00,55.59,55.59,55.55,55.55,6835.0,46.2998,46.2998,46.2665,46.2665,6835.0
2019-04-11 14:30:00,55.54,55.58,55.54,55.58,4385.0,46.2581,46.2915,46.2581,46.2915,4385.0
2019-04-11 14:35:00,55.58,55.58,55.56,55.57,4097.0,46.2915,46.2915,46.2748,46.2831,4097.0
2019-04-11 14:40:00,55.56,55.59,55.56,55.59,3500.0,46.2748,46.2998,46.2748,46.2998,3500.0
2019-04-11 14:45:00,55.59,55.6,55.58,55.58,6376.0,46.2998,46.3081,46.2915,46.2915,6376.0
2019-04-11 14:50:00,55.58,55.59,55.56,55.57,5275.0,46.2915,46.2998,46.2748,46.2831,5275.0
2019-04-11 14:55:00,55.56,55.58,55.55,55.58,5009.0,46.2748,46.2915,46.2665,46.2915,5009.0
2019-04-11 15:00:00,55.58,55.62,55.56,55.62,9836.0,46.2915,46.3248,46.2748,46.3248,9836.0
2019-04-11 15:05:00,55.62,55.65,55.62,55.65,14588.0,46.3248,46.3498,46.3248,46.3498,14588.0
2019-04-11 15:10:00,55.64,55.65,55.63,55.63,4100.0,46.3414,46.3498,46.3331,46.3331,4100.0
2019-04-11 15:15:00,55.63,55.65,55.62,55.62,6161.0,46.3331,46.3498,46.3248,46.3248,6161.0
2019-04-11 15:20:00,55.63,55.63,55.59,55.6,4202.0,46.3331,46.3331,46.2998,46.3081,4202.0
2019-04-11 15:25:00,55.59,55.6,55.58,55.59,7699.0,46.2998,46.3081,46.2915,46.2998,7699.0
2019-04-11 15:30:00,55.59,55.64,55.59,55.64,11303.0,46.2998,46.3414,46.2998,46.3414,11303.0
2019-04-11 15:35:00,55.63,55.66,55.63,55.66,12949.0,46.3331,46.3581,46.3331,46.3581,12949.0
2019-04-11 15:40:00,55.66,55.66,55.63,55.63,8059.0,46.3581,46.3581,46.3331,46.3331,8059.0
2019-04-11 15:45:00,55.63,55.64,55.56,55.58,23520.0,46.3331,46.3414,46.2748,46.2915,23520.0
2019-04-11 15:50:00,55.57,55.66,55.57,55.66,30271.0,46.2831,46.3581,46.2831,46.3581,30271.0
2019-04-11 15:55:00,55.65,55.67,55.61,55.63,67051.0,46.3498,46.3664,46.3165,46.3331,67051.0
2019-04-12 09:30:00,55.93,56.04,55.81,55.98,49641.0,46.583,46.6746,46.483,46.6246,49641.0
2019-04-12 09:35:00,55.97,55.99,55.86,55.92,17940.0,46.6163,46.6329,46.5247,46.5746,17940.0
2019-04-12 09:40:00,55.95,55.99,55.88,55.88,20961.0,46.5996,46.6329,46.5413,46.5413,20961.0
2019-04-12 09:45:00,55.9,55.93,55.8,55.84,31330.0,46.558,46.583,46.4747,46.508,31330.0
2019-04-12 09:50:00,55.86,55.97,55.85,55.96,17105.0,46.5247,46.6163,46.5163,46.608,17105.0
2019-04-12 09:55:00,55.97,55.97,55.91,55.94,16503.0,46.6163,46.6163,46.5663,46.5913,16503.0
2019-04-12 10:00:00,55.95,55.97,55.91,55.91,17163.0,46.5996,46.6163,46.5663,46.5663,17163.0
2019-04-12 10:05:00,55.91,55.99,55.91,55.98,14022.0,46.5663,46.6329,46.5663,46.6246,14022.0
2019-04-12 10:10:00,55.99,56.03,55.9,55.94,27037.0,46.6329,46.6663,46.558,46.5913,27037.0
2019-04-12 10:15:00,55.94,56.0,55.93,55.99,15048.0,46.5913,46.6413,46.583,46.6329,15048.0
2019-04-12 10:20:00,55.99,56.05,55.99,56.03,10717.0,46.6329,46.6829,46.6329,46.6663,10717.0
2019-04-12 10:25:00,56.05,56.09,56.05,56.09,15172.0,46.6829,46.7162,46.6829,46.7162,15172.0
2019-04-12 10:30:00,56.09,56.12,56.05,56.06,8985.0,46.7162,46.7412,46.6829,46.6912,8985.0
2019-04-12 10:35:00,56.07,56.07,56.01,56.03,7507.0,46.6996,46.6996,46.6496,46.6663,7507.0
2019-04-12 10:40:00,56.02,56.05,55.96,55.96,16802.0,46.6579,46.6829,46.608,46.608,16802.0
2019-04-12 10:45:00,55.97,56.0,55.95,55.99,14167.0,46.6163,46.6413,46.5996,46.6329,14167.0
2019-04-12 10:50:00,55.98,56.02,55.97,56.01,13080.0,46.6246,46.6579,46.6163,46.6496,13080.0
2019-04-12 10:55:00,56.0,56.0,55.9,55.95,13100.0,46.6413,46.6413,46.558,46.5996,13100.0
2019-04-12 11:00:00,55.95,55.95,55.88,55.93,9277.0,46.5996,46.5996,46.5413,46.583,9277.0
2019-04-12 11:05:00,55.92,55.93,55.87,55.89,13667.0,46.5746,46.583,46.533,46.5497,13667.0
2019-04-12 11:10:00,55.88,55.89,55.85,55.85,7221.0,46.5413,46.5497,46.5163,46.5163,7221.0
2019-04-12 11:15:00,55.86,55.87,55.81,55.83,11617.0,46.5247,46.533,46.483,46.4997,11617.0
2019-04-12 11:20:00,55.83,55.87,55.83,55.87,8903.0,46.4997,46.533,46.4997,46.533,8903.0
2019-04-12 11:25:00,55.87,55.88,55.87,55.87,2683.0,46.533,46.5413,46.533,46.533,2683.0
2019-04-12 11:30:00,55.87,55.96,55.87,55.96,11888.0,46.533,46.608,46.533,46.608,11888.0
2019-04-12 11:35:00,55.96,55.96,55.93,55.93,6400.0,46.608,46.608,46.583,46.583,6400.0
2019-04-12 11:40:00,55.93,55.94,55.93,55.93,7917.0,46.583,46.5913,46.583,46.583,7917.0
2019-04-12 11:45:00,55.93,55.94,55.9,55.93,6761.0,46.583,46.5913,46.558,46.583,6761.0
2019-04-12 11:50:00,55.94,55.96,55.91,55.95,11872.0,46.5913,46.608,46.5663,46.5996,11872.0
2019-04-12 11:55:00,55.96,55.99,55.96,55.99,11660.0,46.608,46.6329,46.608,46.6329,11660.0
2019-04-12 12:00:00,55.99,55.99,55.96,55.99,10153.0,46.6329,46.6329,46.608,46.6329,10153.0
2019-04-12 12:05:00,55.99,56.02,55.96,56.02,17043.0,46.6329,46.6579,46.608,46.6579,17043.0
2019-04-12 12:10:00,56.03,56.03,56.01,56.01,9425.0,46.6663,46.6663,46.6496,46.6496,9425.0
2019-04-12 12:15:00,56.02,56.1,56.02,56.09,10737.0,46.6579,46.7246,46.6579,46.7162,10737.0
2019-04-12 12:20:00,56.1,56.11,56.08,56.08,10946.0,46.7246,46.7329,46.7079,46.7079,10946.0
2019-04-12 12:25:00,56.08,56.12,56.08,56.12,5462.0,46.7079,46.7412,46.7079,46.7412,5462.0
2019-04-12 12:30:00,56.12,56.15,56.12,56.14,13518.0,46.7412,46.7662,46.7412,46.7579,13518.0
2019-04-12 12:35:00,56.13,56.13,56.09,56.09,7731.0,46.7495,46.7495,46.7162,46.7162,7731.0
2019-04-12 12:40:00,56.08,56.12,56.08,56.12,4860.0,46.7079,46.7412,46.7079,46.7412,4860.0
2019-04-12 12:45:00,56.13,56.13,56.12,56.12,9580.0,46.7495,46.7495,46.7412,46.7412,9580.0
2019-04-12 12:50:00,56.12,56.14,56.12,56.14,5597.0,46.7412,46.7579,46.7412,46.7579,5597.0
2019-04-12 12:55:00,56.14,56.15,56.14,56.15,3600.0,46.7579,46.7662,46.7579,46.7662,3600.0
2019-04-12 13:00:00,56.16,56.21,56.16,56.21,12295.0,46.7745,46.8162,46.7745,46.8162,12295.0
2019-04-12 13:05:00,56.21,56.23,56.2,56.2,10110.0,46.8162,46.8328,46.8079,46.8079,10110.0
2019-04-12 13:10:00,56.2,56.22,56.2,56.2,8897.0,46.8079,46.8245,46.8079,46.8079,8897.0
2019-04-12 13:15:00,56.2,56.2,56.19,56.19,5764.0,46.8079,46.8079,46.7995,46.7995,5764.0
2019-04-12 13:20:00,56.19,56.21,56.19,56.21,5928.0,46.7995,46.8162,46.7995,46.8162,5928.0
2019-04-12 13:25:00,56.21,56.22,56.2,56.21,11112.0,46.8162,46.8245,46.8079,46.8162,11112.0
2019-04-12 13:30:00,56.2,56.23,56.2,56.21,9915.0,46.8079,46.8328,46.8079,46.8162,9915.0
2019-04-12 13:35:00,56.21,56.22,56.21,56.22,5990.0,46.8162,46.8245,46.8162,46.8245,5990.0
2019-04-12 13:40:00,56.22,56.22,56.17,56.17,3347.0,46.8245,46.8245,46.7829,46.7829,3347.0
2019-04-12 13:45:00,56.17,56.17,56.15,56.16,7222.0,46.7829,46.7829,46.7662,46.7745,7222.0
2019-04-12 13:50:00,56.16,56.16,56.16,56.16,1705.0,46.7745,46.7745,46.7745,46.7745,1705.0
2019-04-12 13:55:00,56.16,56.16,56.15,56.15,4056.0,46.7745,46.7745,46.7662,46.7662,4056.0
2019-04-12 14:00:00,56.12,56.19,56.12,56.19,8813.0,46.7412,46.7995,46.7412,46.7995,8813.0
2019-04-12 14:05:00,56.2,56.21,56.19,56.2,6456.0,46.8079,46.8162,46.7995,46.8079,6456.0
2019-04-12 14:10:00,56.2,56.21,56.2,56.21,8553.0,46.8079,46.8162,46.8079,46.8162,8553.0
2019-04-12 14:15:00,56.2,56.2,56.19,56.19,900.0,46.8079,46.8079,46.7995,46.7995,900.0
2019-04-12 14:20:00,56.19,56.2,56.19,56.2,14031.0,46.7995,46.8079,46.7995,46.8079,14031.0
2019-04-12 14:25:00,56.2,56.2,56.18,56.18,4057.0,46.8079,46.8079,46.7912,46.7912,4057.0
2019-04-12 14:30:00,56.19,56.2,56.19,56.2,6622.0,46.7995,46.8079,46.7995,46.8079,6622.0
2019-04-12 14:35:00,56.19,56.19,56.17,56.19,13683.0,46.7995,46.7995,46.7829,46.7995,13683.0
2019-04-12 14:40:00,56.18,56.19,56.18,56.19,4387.0,46.7912,46.7995,46.7912,46.7995,4387.0
2019-04-12 14:45:00,56.2,56.22,56.2,56.2,18375.0,46.8079,46.8245,46.8079,46.8079,18375.0
2019-04-12 14:50:00,56.2,56.22,56.2,56.21,9480.0,46.8079,46.8245,46.8079,46.8162,9480.0
2019-04-12 14:55:00,56.21,56.21,56.18,56.19,8627.0,46.8162,46.8162,46.7912,46.7995,8627.0
2019-04-12 15:00:00,56.19,56.19,56.19,56.19,10206.0,46.7995,46.7995,46.7995,46.7995,10206.0
2019-04-12 15:05:00,56.18,56.22,56.18,56.22,12868.0,46.7912,46.8245,46.7912,46.8245,12868.0
2019-04-12 15:10:00,56.23,56.24,56.23,56.24,12878.0,46.8328,46.8412,46.8328,46.8412,12878.0
2019-04-12 15:15:00,56.24,56.25,56.24,56.25,12198.0,46.8412,46.8495,46.8412,46.8495,12198.0
2019-04-12 15:20:00,56.24,56.27,56.24,56.27,8466.0,46.8412,46.8662,46.8412,46.8662,8466.0
2019-04-12 15:25:00,56.27,56.29,56.25,56.29,22979.0,46.8662,46.8828,46.8495,46.8828,22979.0
2019-04-12 15:30:00,56.29,56.31,56.29,56.31,15315.0,46.8828,46.8995,46.8828,46.8995,15315.0
2019-04-12 15:35:00,56.31,56.35,56.31,56.35,14760.0,46.8995,46.9328,46.8995,46.9328,14760.0
2019-04-12 15:40:00,56.35,56.35,56.31,56.31,15646.0,46.9328,46.9328,46.8995,46.8995,15646.0
2019-04-12 15:45:00,56.31,56.31,56.25,56.26,43771.0,46.8995,46.8995,46.8495,46.8578,43771.0
2019-04-12 15:50:00,56.26,56.26,56.19,56.19,59921.0,46.8578,46.8578,46.7995,46.7995,59921.0
2019-04-12 15:55:00,56.19,56.29,56.19,56.29,77810.0,46.7995,46.8828,46.7995,46.8828,77810.0
2019-04-15 09:30:00,56.39,56.61,56.38,56.53,35791.0,46.9661,47.1493,46.9578,47.0827,35791.0
2019-04-15 09:35:00,56.54,56.6,56.44,56.54,22011.0,47.091,47.141,47.0077,47.091,22011.0
2019-04-15 09:40:00,56.53,56.57,56.49,56.52,17954.0,47.0827,47.116,47.0494,47.0744,17954.0
2019-04-15 09:45:00,56.51,56.52,56.48,56.5,12990.0,47.066,47.0744,47.0411,47.0577,12990.0
2019-04-15 09:50:00,56.5,56.5,56.38,56.38,14005.0,47.0577,47.0577,46.9578,46.9578,14005.0
2019-04-15 09:55:00,56.38,56.42,56.38,56.41,12653.0,46.9578,46.9911,46.9578,46.9828,12653.0
2019-04-15 10:00:00,56.41,56.41,56.32,56.39,14085.0,46.9828,46.9828,46.9078,46.9661,14085.0
2019-04-15 10:05:00,56.39,56.42,56.36,56.4,12146.0,46.9661,46.9911,46.9411,46.9744,12146.0
2019-04-15 10:10:00,56.39,56.43,56.38,56.4,7616.0,46.9661,46.9994,46.9578,46.9744,7616.0
2019-04-15 10:15:00,56.39,56.41,56.37,56.37,6614.0,46.9661,46.9828,46.9494,46.9494,6614.0
2019-04-15 10:20:00,56.36,56.41,56.36,56.41,7544.0,46.9411,46.9828,46.9411,46.9828,7544.0
2019-04-15 10:25:00,56.4,56.4,56.31,56.31,12145.0,46.9744,46.9744,46.8995,46.8995,12145.0
2019-04-15 10:30:00,56.31,56.32,56.26,56.29,15409.0,46.8995,46.9078,46.8578,46.8828,15409.0
2019-04-15 10:35:00,56.29,56.31,56.26,56.27,10380.0,46.8828,46.8995,46.8578,46.8662,10380.0
2019-04-15 10:40:00,56.29,56.3,56.25,56.26,15033.0,46.8828,46.8911,46.8495,46.8578,15033.0
2019-04-15 10:45:00,56.24,56.3,56.24,56.3,10577.0,46.8412,46.8911,46.8412,46.8911,10577.0
2019-04-15 10:50:00,56.31,56.35,56.31,56.34,9300.0,46.8995,46.9328,46.8995,46.9245,9300.0
2019-04-15 10:55:00,56.36,56.36,56.32,56.33,7154.0,46.9411,46.9411,46.9078,46.9161,7154.0
2019-04-15 11:00:00,56.34,56.36,56.34,56.35,5465.0,46.9245,46.9411,46.9245,46.9328,5465.0
2019-04-15 11:05:00,56.34,56.38,56.33,56.38,9179.0,46.9245,46.9578,46.9161,46.9578,9179.0
2019-04-15 11:10:00,56.39,56.42,56.39,56.42,5942.0,46.9661,46.9911,46.9661,46.9911,5942.0
2019-04-15 11:15:00,56.42,56.44,56.42,56.43,10445.0,46.9911,47.0077,46.9911,46.9994,10445.0
2019-04-15 11:20:00,56.42,56.46,56.4,56.46,8575.0,46.9911,47.0244,46.9744,47.0244,8575.0
2019-04-15 11:25:00,56.46,56.48,56.45,56.45,9802.0,47.0244,47.0411,47.0161,47.0161,9802.0
2019-04-15 11:30:00,56.44,56.45,56.43,56.43,6181.0,47.0077,47.0161,46.9994,46.9994,6181.0
2019-04-15 11:35:00,56.42,56.42,56.41,56.41,7884.0,46.9911,46.9911,46.9828,46.9828,7884.0
2019-04-15 11:40:00,56.42,56.42,56.37,56.37,4652.0,46.9911,46.9911,46.9494,46.9494,4652.0
2019-04-15 11:45:00,56.38,56.39,56.36,56.39,10776.0,46.9578,46.9661,46.9411,46.9661,10776.0
2019-04-15 11:50:00,56.4,56.43,56.4,56.4,8190.0,46.9744,46.9994,46.9744,46.9744,8190.0
2019-04-15 11:55:00,56.4,56.43,56.4,56.42,6155.0,46.9744,46.9994,46.9744,46.9911,6155.0
2019-04-15 12:00:00,56.42,56.43,56.36,56.39,10370.0,46.9911,46.9994,46.9411,46.9661,10370.0
2019-04-15 12:05:00,56.38,56.38,56.33,56.33,8057.0,46.9578,46.9578,46.9161,46.9161,8057.0
2019-04-15 12:10:00,56.33,56.33,56.32,56.33,3300.0,46.9161,46.9161,46.9078,46.9161,3300.0
2019-04-15 12:15:00,56.34,56.38,56.34,56.38,11656.0,46.9245,46.9578,46.9245,46.9578,11656.0
2019-04-15 12:20:00,56.38,56.4,56.35,56.36,6880.0,46.9578,46.9744,46.9328,46.9411,6880.0
2019-04-15 12:25:00,56.37,56.37,56.34,56.35,7708.0,46.9494,46.9494,46.9245,46.9328,7708.0
2019-04-15 12:30:00,56.35,56.36,56.34,56.34,5600.0,46.9328,46.9411,46.9245,46.9245,5600.0
2019-04-15 12:35:00,56.33,56.36,56.33,56.35,6894.0,46.9161,46.9411,46.9161,46.9328,6894.0
2019-04-15 12:40:00,56.35,56.35,56.32,56.33,7413.0,46.9328,46.9328,46.9078,46.9161,7413.0
2019-04-15 12:45:00,56.34,56.34,56.32,56.32,2900.0,46.9245,46.9245,46.9078,46.9078,2900.0
2019-04-15 12:50:00,56.31,56.32,56.31,56.31,1966.0,46.8995,46.9078,46.8995,46.8995,1966.0
2019-04-15 12:55:00,56.31,56.32,56.3,56.32,5228.0,46.8995,46.9078,46.8911,46.9078,5228.0
2019-04-15 13:00:00,56.31,56.35,56.3,56.35,8388.0,46.8995,46.9328,46.8911,46.9328,8388.0
2019-04-15 13:05:00,56.36,56.39,56.36,56.37,5882.0,46.9411,46.9661,46.9411,46.9494,5882.0
2019-04-15 13:10:00,56.37,56.38,56.36,56.38,2520.0,46.9494,46.9578,46.9411,46.9578,2520.0
2019-04-15 13:15:00,56.38,56.38,56.38,56.38,4207.0,46.9578,46.9578,46.9578,46.9578,4207.0
2019-04-15 13:20:00,56.39,56.42,56.39,56.42,7243.0,46.9661,46.9911,46.9661,46.9911,7243.0
2019-04-15 13:25:00,56.42,56.42,56.4,56.42,4674.0,46.9911,46.9911,46.9744,46.9911,4674.0
2019-04-15 13:30:00,56.42,56.44,56.42,56.44,990.0,46.9911,47.0077,46.9911,47.0077,990.0
2019-04-15 13:35:00,56.44,56.46,56.44,56.46,5691.0,47.0077,47.0244,47.0077,47.0244,5691.0
2019-04-15 13:40:00,56.46,56.48,56.45,56.48,3339.0,47.0244,47.0411,47.0161,47.0411,3339.0
2019-04-15 13:45:00,56.47,56.48,56.45,56.47,7760.0,47.0327,47.0411,47.0161,47.0327,7760.0
2019-04-15 13:50:00,56.48,56.48,56.46,56.46,7368.0,47.0411,47.0411,47.0244,47.0244,7368.0
2019-04-15 13:55:00,56.46,56.46,56.45,56.45,1889.0,47.0244,47.0244,47.0161,47.0161,1889.0
2019-04-15 14:00:00,56.46,56.46,56.44,56.46,12080.0,47.0244,47.0244,47.0077,47.0244,12080.0
2019-04-15 14:05:00,56.45,56.45,56.42,56.42,8896.0,47.0161,47.0161,46.9911,46.9911,8896.0
2019-04-15 14:10:00,56.42,56.42,56.4,56.4,1250.0,46.9911,46.9911,46.9744,46.9744,1250.0
2019-04-15 14:15:00,56.41,56.44,56.41,56.43,14803.0,46.9828,47.0077,46.9828,46.9994,14803.0
2019-04-15 14:20:00,56.43,56.44,56.43,56.44,5576.0,46.9994,47.0077,46.9994,47.0077,5576.0
2019-04-15 14:25:00,56.43,56.47,56.43,56.47,6952.0,46.9994,47.0327,46.9994,47.0327,6952.0
2019-04-15 14:30:00,56.48,56.5,56.48,56.48,27069.0,47.0411,47.0577,47.0411,47.0411,27069.0
2019-04-15 14:35:00,56.48,56.51,56.48,56.48,15884.0,47.0411,47.066,47.0411,47.0411,15884.0
2019-04-15 14:40:00,56.48,56.49,56.47,56.49,10772.0,47.0411,47.0494,47.0327,47.0494,10772.0
2019-04-15 14:45:00,56.5,56.5,56.49,56.49,5618.0,47.0577,47.0577,47.0494,47.0494,5618.0
2019-04-15 14:50:00,56.48,56.51,56.48,56.49,18986.0,47.0411,47.066,47.0411,47.0494,18986.0
2019-04-15 14:55:00,56.49,56.49,56.45,56.46,9326.0,47.0494,47.0494,47.0161,47.0244,9326.0
2019-04-15 15:00:00,56.46,56.47,56.46,56.47,4677.0,47.0244,47.0327,47.0244,47.0327,4677.0
2019-04-15 15:05:00,56.47,56.51,56.47,56.5,15541.0,47.0327,47.066,47.0327,47.0577,15541.0
2019-04-15 15:10:00,56.5,56.51,56.49,56.5,10170.0,47.0577,47.066,47.0494,47.0577,10170.0
2019-04-15 15:15:00,56.5,56.52,56.5,56.51,11101.0,47.0577,47.0744,47.0577,47.066,11101.0
2019-04-15 15:20:00,56.51,56.51,56.49,56.51,12401.0,47.066,47.066,47.0494,47.066,12401.0
2019-04-15 15:25:00,56.51,56.51,56.51,56.51,6100.0,47.066,47.066,47.066,47.066,6100.0
2019-04-15 15:30:00,56.51,56.51,56.49,56.5,11098.0,47.066,47.066,47.0494,47.0577,11098.0
2019-04-15 15:35:00,56.51,56.56,56.51,56.55,8459.0,47.066,47.1077,47.066,47.0994,8459.0
2019-04-15 15:40:00,56.55,56.56,56.51,56.53,18925.0,47.0994,47.1077,47.066,47.0827,18925.0
2019-04-15 15:45:00,56.53,56.55,56.51,56.51,9266.0,47.0827,47.0994,47.066,47.066,9266.0
2019-04-15 15:50:00,56.51,56.54,56.49,56.54,18589.0,47.066,47.091,47.0494,47.091,18589.0
2019-04-15 15:55:00,56.54,56.59,56.53,56.55,51397.0,47.091,47.1327,47.0827,47.0994,51397.0
2019-04-16 09:30:00,56.62,56.78,56.62,56.78,39583.0,47.1577,47.2909,47.1577,47.2909,39583.0
2019-04-16 09:35:00,56.79,56.84,56.74,56.74,18792.0,47.2992,47.3409,47.2576,47.2576,18792.0
2019-04-16 09:40:00,56.73,56.82,56.65,56.82,35784.0,47.2493,47.3242,47.1826,47.3242,35784.0
2019-04-16 09:45:00,56.83,56.87,56.79,56.86,27106.0,47.3326,47.3659,47.2992,47.3576,27106.0
2019-04-16 09:50:00,56.86,56.89,56.78,56.88,33098.0,47.3576,47.3825,47.2909,47.3742,33098.0
2019-04-16 09:55:00,56.88,56.88,56.83,56.85,19848.0,47.3742,47.3742,47.3326,47.3492,19848.0
2019-04-16 10:00:00,56.86,56.95,56.85,56.88,24587.0,47.3576,47.4325,47.3492,47.3742,24587.0
2019-04-16 10:05:00,56.88,56.92,56.87,56.91,21447.0,47.3742,47.4075,47.3659,47.3992,21447.0
2019-04-16 10:10:00,56.92,57.07,56.92,57.07,32036.0,47.4075,47.5325,47.4075,47.5325,32036.0
2019-04-16 10:15:00,57.07,57.14,57.03,57.03,46592.0,47.5325,47.5908,47.4991,47.4991,46592.0
2019-04-16 10:20:00,57.03,57.1,57.02,57.03,16390.0,47.4991,47.5574,47.4908,47.4991,16390.0
2019-04-16 10:25:00,57.04,57.14,57.04,57.13,24950.0,47.5075,47.5908,47.5075,47.5824,24950.0
2019-04-16 10:30:00,57.12,57.15,57.07,57.07,23262.0,47.5741,47.5991,47.5325,47.5325,23262.0
2019-04-16 10:35:00,57.07,57.13,57.07,57.12,15518.0,47.5325,47.5824,47.5325,47.5741,15518.0
2019-04-16 10:40:00,57.13,57.21,57.12,57.12,17775.0,47.5824,47.6491,47.5741,47.5741,17775.0
2019-04-16 10:45:00,57.11,57.14,57.09,57.14,27336.0,47.5658,47.5908,47.5491,47.5908,27336.0
2019-04-16 10:50:00,57.13,57.25,57.13,57.25,13113.0,47.5824,47.6824,47.5824,47.6824,13113.0
2019-04-16 10:55:00,57.26,57.33,57.25,57.3,34563.0,47.6907,47.749,47.6824,47.724,34563.0
2019-04-16 11:00:00,57.31,57.33,57.24,57.28,19826.0,47.7323,47.749,47.674,47.7074,19826.0
2019-04-16 11:05:00,57.29,57.38,57.29,57.38,19761.0,47.7157,47.7906,47.7157,47.7906,19761.0
2019-04-16 11:10:00,57.38,57.43,57.38,57.41,33646.0,47.7906,47.8323,47.7906,47.8156,33646.0
2019-04-16 11:15:00,57.42,57.51,57.42,57.5,49111.0,47.824,47.8989,47.824,47.8906,49111.0
2019-04-16 11:20:00,57.51,57.52,57.49,57.51,16601.0,47.8989,47.9073,47.8823,47.8989,16601.0
2019-04-16 11:25:00,57.5,57.5,57.37,57.37,10785.0,47.8906,47.8906,47.7823,47.7823,10785.0
2019-04-16 11:30:00,57.36,57.36,57.24,57.28,14647.0,47.774,47.774,47.674,47.7074,14647.0
2019-04-16 11:35:00,57.28,57.3,57.25,57.27,15143.0,47.7074,47.724,47.6824,47.699,15143.0
2019-04-16 11:40:00,57.27,57.27,57.15,57.15,22341.0,47.699,47.699,47.5991,47.5991,22341.0
2019-04-16 11:45:00,57.14,57.19,57.13,57.15,33451.0,47.5908,47.6324,47.5824,47.5991,33451.0
2019-04-16 11:50:00,57.14,57.15,57.12,57.13,11304.0,47.5908,47.5991,47.5741,47.5824,11304.0
2019-04-16 11:55:00,57.12,57.12,57.06,57.08,10875.0,47.5741,47.5741,47.5241,47.5408,10875.0
2019-04-16 12:00:00,57.08,57.11,57.06,57.08,15099.0,47.5408,47.5658,47.5241,47.5408,15099.0
2019-04-16 12:05:00,57.08,57.11,57.06,57.06,6100.0,47.5408,47.5658,47.5241,47.5241,6100.0
2019-04-16 12:10:00,57.06,57.08,57.06,57.06,5069.0,47.5241,47.5408,47.5241,47.5241,5069.0
2019-04-16 12:15:00,57.06,57.09,57.04,57.09,4526.0,47.5241,47.5491,47.5075,47.5491,4526.0
2019-04-16 12:20:00,57.09,57.15,57.09,57.13,9107.0,47.5491,47.5991,47.5491,47.5824,9107.0
2019-04-16 12:25:00,57.14,57.15,57.1,57.13,10905.0,47.5908,47.5991,47.5574,47.5824,10905.0
2019-04-16 12:30:00,57.13,57.14,57.1,57.11,8983.0,47.5824,47.5908,47.5574,47.5658,8983.0
2019-04-16 12:35:00,57.11,57.15,57.11,57.15,14991.0,47.5658,47.5991,47.5658,47.5991,14991.0
2019-04-16 12:40:00,57.14,57.14,57.09,57.09,9460.0,47.5908,47.5908,47.5491,47.5491,9460.0
2019-04-16 12:45:00,57.08,57.09,57.05,57.09,12154.0,47.5408,47.5491,47.5158,47.5491,12154.0
2019-04-16 12:50:00,57.09,57.1,57.06,57.06,6000.0,47.5491,47.5574,47.5241,47.5241,6000.0
2019-04-16 12:55:00,57.06,57.15,57.06,57.15,17164.0,47.5241,47.5991,47.5241,47.5991,17164.0
2019-04-16 13:00:00,57.14,57.15,57.12,57.13,17193.0,47.5908,47.5991,47.5741,47.5824,17193.0
2019-04-16 13:05:00,57.14,57.15,57.13,57.13,21990.0,47.5908,47.5991,47.5824,47.5824,21990.0
2019-04-16 13:10:00,57.13,57.13,57.1,57.1,4687.0,47.5824,47.5824,47.5574,47.5574,4687.0
2019-04-16 13:15:00,57.1,57.1,57.08,57.09,8787.0,47.5574,47.5574,47.5408,47.5491,8787.0
2019-04-16 13:20:00,57.08,57.1,57.08,57.1,1100.0,47.5408,47.5574,47.5408,47.5574,1100.0
2019-04-16 13:25:00,57.1,57.11,57.08,57.1,10097.0,47.5574,47.5658,47.5408,47.5574,10097.0
2019-04-16 13:30:00,57.1,57.13,57.1,57.13,3030.0,47.5574,47.5824,47.5574,47.5824,3030.0
2019-04-16 13:35:00,57.13,57.13,57.12,57.12,6376.0,47.5824,47.5824,47.5741,47.5741,6376.0
2019-04-16 13:40:00,57.12,57.12,57.08,57.09,6022.0,47.5741,47.5741,47.5408,47.5491,6022.0
2019-04-16 13:45:00,57.1,57.11,57.08,57.08,3939.0,47.5574,47.5658,47.5408,47.5408,3939.0
2019-04-16 13:50:00,57.08,57.08,57.08,57.08,760.0,47.5408,47.5408,47.5408,47.5408,760.0
2019-04-16 13:55:00,57.08,57.08,57.04,57.06,11443.0,47.5408,47.5408,47.5075,47.5241,11443.0
2019-04-16 14:00:00,57.06,57.06,57.04,57.05,3834.0,47.5241,47.5241,47.5075,47.5158,3834.0
2019-04-16 14:05:00,57.05,57.06,56.99,57.0,19284.0,47.5158,47.5241,47.4658,47.4742,19284.0
2019-04-16 14:10:00,56.99,57.01,56.99,57.01,2777.0,47.4658,47.4825,47.4658,47.4825,2777.0
2019-04-16 14:15:00,57.0,57.0,56.95,56.95,6535.0,47.4742,47.4742,47.4325,47.4325,6535.0
2019-04-16 14:20:00,56.95,56.97,56.94,56.97,5934.0,47.4325,47.4492,47.4242,47.4492,5934.0
2019-04-16 14:25:00,56.97,56.99,56.95,56.99,7883.0,47.4492,47.4658,47.4325,47.4658,7883.0
2019-04-16 14:30:00,56.99,56.99,56.96,56.97,7433.0,47.4658,47.4658,47.4408,47.4492,7433.0
2019-04-16 14:35:00,56.97,56.97,56.93,56.93,7244.0,47.4492,47.4492,47.4159,47.4159,7244.0
2019-04-16 14:40:00,56.93,56.93,56.93,56.93,7299.0,47.4159,47.4159,47.4159,47.4159,7299.0
2019-04-16 14:45:00,56.94,56.97,56.94,56.97,5578.0,47.4242,47.4492,47.4242,47.4492,5578.0
2019-04-16 14:50:00,56.99,57.02,56.99,57.01,8200.0,47.4658,47.4908,47.4658,47.4825,8200.0
2019-04-16 14:55:00,57.01,57.03,57.01,57.01,18538.0,47.4825,47.4991,47.4825,47.4825,18538.0
2019-04-16 15:00:00,57.01,57.01,56.99,56.99,6648.0,47.4825,47.4825,47.4658,47.4658,6648.0
2019-04-16 15:05:00,57.0,57.01,56.98,56.99,13875.0,47.4742,47.4825,47.4575,47.4658,13875.0
2019-04-16 15:10:00,57.0,57.0,56.97,56.97,13530.0,47.4742,47.4742,47.4492,47.4492,13530.0
2019-04-16 15:15:00,56.97,56.97,56.92,56.94,11741.0,47.4492,47.4492,47.4075,47.4242,11741.0
2019-04-16 15:20:00,56.94,56.94,56.89,56.89,5760.0,47.4242,47.4242,47.3825,47.3825,5760.0
2019-04-16 15:25:00,56.9,56.92,56.85,56.87,17693.0,47.3909,47.4075,47.3492,47.3659,17693.0
2019-04-16 15:30:00,56.87,56.89,56.76,56.77,26315.0,47.3659,47.3825,47.2743,47.2826,26315.0
2019-04-16 15:35:00,56.77,56.83,56.74,56.83,15019.0,47.2826,47.3326,47.2576,47.3326,15019.0
2019-04-16 15:40:00,56.83,56.85,56.81,56.81,13991.0,47.3326,47.3492,47.3159,47.3159,13991.0
2019-04-16 15:45:00,56.81,56.85,56.81,56.85,14968.0,47.3159,47.3492,47.3159,47.3492,14968.0
2019-04-16 15:50:00,56.84,56.86,56.82,56.82,25460.0,47.3409,47.3576,47.3242,47.3242,25460.0
2019-04-16 15:55:00,56.82,56.97,56.81,56.96,65083.0,47.3242,47.4492,47.3159,47.4408,65083.0
2019-04-17 09:30:00,57.19,57.3,57.13,57.14,38272.0,47.6324,47.724,47.5824,47.5908,38272.0
2019-04-17 09:35:00,57.14,57.29,57.14,57.24,34106.0,47.5908,47.7157,47.5908,47.674,34106.0
2019-04-17 09:40:00,57.23,57.23,57.05,57.08,31553.0,47.6657,47.6657,47.5158,47.5408,31553.0
2019-04-17 09:45:00,57.1,57.17,57.03,57.1,35132.0,47.5574,47.6157,47.4991,47.5574,35132.0
2019-04-17 09:50:00,57.11,57.18,57.06,57.07,29932.0,47.5658,47.6241,47.5241,47.5325,29932.0
2019-04-17 09:55:00,57.07,57.08,57.01,57.01,25934.0,47.5325,47.5408,47.4825,47.4825,25934.0
2019-04-17 10:00:00,57.01,57.01,56.86,56.92,32204.0,47.4825,47.4825,47.3576,47.4075,32204.0
2019-04-17 10:05:00,56.9,56.92,56.83,56.91,22152.0,47.3909,47.4075,47.3326,47.3992,22152.0
2019-04-17 10:10:00,56.92,56.98,56.91,56.94,14538.0,47.4075,47.4575,47.3992,47.4242,14538.0
2019-04-17 10:15:00,56.93,56.97,56.89,56.96,18175.0,47.4159,47.4492,47.3825,47.4408,18175.0
2019-04-17 10:20:00,56.95,56.95,56.89,56.89,25816.0,47.4325,47.4325,47.3825,47.3825,25816.0
2019-04-17 10:25:00,56.9,56.98,56.89,56.98,13301.0,47.3909,47.4575,47.3825,47.4575,13301.0
2019-04-17 10:30:00,56.98,57.03,56.97,57.03,19836.0,47.4575,47.4991,47.4492,47.4991,19836.0
2019-04-17 10:35:00,57.04,57.05,57.0,57.04,15063.0,47.5075,47.5158,47.4742,47.5075,15063.0
2019-04-17 10:40:00,57.03,57.03,56.98,56.98,13284.0,47.4991,47.4991,47.4575,47.4575,13284.0
2019-04-17 10:45:00,57.0,57.03,56.99,57.01,10608.0,47.4742,47.4991,47.4658,47.4825,10608.0
2019-04-17 10:50:00,57.01,57.01,56.93,56.95,19852.0,47.4825,47.4825,47.4159,47.4325,19852.0
2019-04-17 10:55:00,56.95,56.96,56.9,56.92,20664.0,47.4325,47.4408,47.3909,47.4075,20664.0
2019-04-17 11:00:00,56.91,56.97,56.91,56.93,22894.0,47.3992,47.4492,47.3992,47.4159,22894.0
2019-04-17 11:05:00,56.93,56.93,56.88,56.89,9961.0,47.4159,47.4159,47.3742,47.3825,9961.0
2019-04-17 11:10:00,56.91,56.91,56.87,56.87,5250.0,47.3992,47.3992,47.3659,47.3659,5250.0
2019-04-17 11:15:00,56.87,56.89,56.84,56.86,12283.0,47.3659,47.3825,47.3409,47.3576,12283.0
2019-04-17 11:20:00,56.86,56.86,56.78,56.8,28025.0,47.3576,47.3576,47.2909,47.3076,28025.0
2019-04-17 11:25:00,56.8,56.8,56.72,56.75,12133.0,47.3076,47.3076,47.2409,47.2659,12133.0
2019-04-17 11:30:00,56.74,56.75,56.71,56.72,14496.0,47.2576,47.2659,47.2326,47.2409,14496.0
2019-04-17 11:35:00,56.71,56.8,56.69,56.78,8500.0,47.2326,47.3076,47.216,47.2909,8500.0
2019-04-17 11:40:00,56.77,56.77,56.74,56.74,11067.0,47.2826,47.2826,47.2576,47.2576,11067.0
2019-04-17 11:45:00,56.74,56.83,56.73,56.81,23814.0,47.2576,47.3326,47.2493,47.3159,23814.0
2019-04-17 11:50:00,56.83,56.86,56.83,56.83,9421.0,47.3326,47.3576,47.3326,47.3326,9421.0
2019-04-17 11:55:00,56.82,56.82,56.76,56.76,11564.0,47.3242,47.3242,47.2743,47.2743,11564.0
2019-04-17 12:00:00,56.75,56.77,56.73,56.75,8478.0,47.2659,47.2826,47.2493,47.2659,8478.0
2019-04-17 12:05:00,56.74,56.74,56.69,56.69,6204.0,47.2576,47.2576,47.216,47.216,6204.0
2019-04-17 12:10:00,56.69,56.71,56.67,56.69,12871.0,47.216,47.2326,47.1993,47.216,12871.0
2019-04-17 12:15:00,56.68,56.68,56.63,56.65,14213.0,47.2076,47.2076,47.166,47.1826,14213.0
2019-04-17 12:20:00,56.65,56.65,56.63,56.65,4067.0,47.1826,47.1826,47.166,47.1826,4067.0
2019-04-17 12:25:00,56.65,56.75,56.64,56.74,17935.0,47.1826,47.2659,47.1743,47.2576,17935.0
2019-04-17 12:30:00,56.75,56.8,56.74,56.74,15620.0,47.2659,47.3076,47.2576,47.2576,15620.0
2019-04-17 12:35:00,56.74,56.74,56.69,56.73,22041.0,47.2576,47.2576,47.216,47.2493,22041.0
2019-04-17 12:40:00,56.72,56.72,56.69,56.71,7868.0,47.2409,47.2409,47.216,47.2326,7868.0
2019-04-17 12:45:00,56.7,56.71,56.63,56.64,9297.0,47.2243,47.2326,47.166,47.1743,9297.0
2019-04-17 12:50:00,56.63,56.68,56.63,56.68,5292.0,47.166,47.2076,47.166,47.2076,5292.0
2019-04-17 12:55:00,56.7,56.75,56.7,56.73,12073.0,47.2243,47.2659,47.2243,47.2493,12073.0
2019-04-17 13:00:00,56.74,56.81,56.74,56.75,13161.0,47.2576,47.3159,47.2576,47.2659,13161.0
2019-04-17 13:05:00,56.75,56.75,56.67,56.67,16326.0,47.2659,47.2659,47.1993,47.1993,16326.0
2019-04-17 13:10:00,56.67,56.67,56.62,56.63,18823.0,47.1993,47.1993,47.1577,47.166,18823.0
2019-04-17 13:15:00,56.64,56.69,56.64,56.68,13498.0,47.1743,47.216,47.1743,47.2076,13498.0
2019-04-17 13:20:00,56.68,56.68,56.59,56.61,39639.0,47.2076,47.2076,47.1327,47.1493,39639.0
2019-04-17 13:25:00,56.63,56.63,56.52,56.53,7672.0,47.166,47.166,47.0744,47.0827,7672.0
2019-04-17 13:30:00,56.52,56.56,56.5,56.55,7852.0,47.0744,47.1077,47.0577,47.0994,7852.0
2019-04-17 13:35:00,56.55,56.56,56.5,56.56,15581.0,47.0994,47.1077,47.0577,47.1077,15581.0
2019-04-17 13:40:00,56.57,56.6,56.57,56.59,18020.0,47.116,47.141,47.116,47.1327,18020.0
2019-04-17 13:45:00,56.59,56.61,56.57,56.57,17309.0,47.1327,47.1493,47.116,47.116,17309.0
2019-04-17 13:50:00,56.57,56.59,56.5,56.53,17996.0,47.116,47.1327,47.0577,47.0827,17996.0
2019-04-17 13:55:00,56.54,56.59,56.54,56.55,6448.0,47.091,47.1327,47.091,47.0994,6448.0
2019-04-17 14:00:00,56.55,56.55,56.5,56.51,21445.0,47.0994,47.0994,47.0577,47.066,21445.0
2019-04-17 14:05:00,56.5,56.51,56.47,56.48,9483.0,47.0577,47.066,47.0327,47.0411,9483.0
2019-04-17 14:10:00,56.47,56.48,56.42,56.42,17592.0,47.0327,47.0411,46.9911,46.9911,17592.0
2019-04-17 14:15:00,56.41,56.49,56.41,56.45,9300.0,46.9828,47.0494,46.9828,47.0161,9300.0
2019-04-17 14:20:00,56.46,56.46,56.41,56.41,14288.0,47.0244,47.0244,46.9828,46.9828,14288.0
2019-04-17 14:25:00,56.41,56.41,56.35,56.36,29468.0,46.9828,46.9828,46.9328,46.9411,29468.0
2019-04-17 14:30:00,56.36,56.41,56.36,56.4,21064.0,46.9411,46.9828,46.9411,46.9744,21064.0
2019-04-17 14:35:00,56.4,56.43,56.38,56.41,19944.0,46.9744,46.9994,46.9578,46.9828,19944.0
2019-04-17 14:40:00,56.41,56.41,56.37,56.39,7890.0,46.9828,46.9828,46.9494,46.9661,7890.0
2019-04-17 14:45:00,56.4,56.4,56.38,56.4,7009.0,46.9744,46.9744,46.9578,46.9744,7009.0
2019-04-17 14:50:00,56.41,56.47,56.41,56.47,11687.0,46.9828,47.0327,46.9828,47.0327,11687.0
2019-04-17 14:55:00,56.48,56.48,56.45,56.45,6299.0,47.0411,47.0411,47.0161,47.0161,6299.0
2019-04-17 15:00:00,56.46,56.47,56.44,56.44,12287.0,47.0244,47.0327,47.0077,47.0077,12287.0
2019-04-17 15:05:00,56.44,56.45,56.43,56.43,9644.0,47.0077,47.0161,46.9994,46.9994,9644.0
2019-04-17 15:10:00,56.44,56.44,56.4,56.41,11810.0,47.0077,47.0077,46.9744,46.9828,11810.0
2019-04-17 15:15:00,56.41,56.41,56.36,56.36,11952.0,46.9828,46.9828,46.9411,46.9411,11952.0
2019-04-17 15:20:00,56.36,56.36,56.31,56.33,19124.0,46.9411,46.9411,46.8995,46.9161,19124.0
2019-04-17 15:25:00,56.34,56.37,56.33,56.35,23551.0,46.9245,46.9494,46.9161,46.9328,23551.0
2019-04-17 15:30:00,56.35,56.37,56.31,56.37,32705.0,46.9328,46.9494,46.8995,46.9494,32705.0
2019-04-17 15:35:00,56.36,56.37,56.35,56.35,14192.0,46.9411,46.9494,46.9328,46.9328,14192.0
2019-04-17 15:40:00,56.35,56.4,56.34,56.39,25253.0,46.9328,46.9744,46.9245,46.9661,25253.0
2019-04-17 15:45:00,56.38,56.39,56.31,56.31,38557.0,46.9578,46.9661,46.8995,46.8995,38557.0
2019-04-17 15:50:00,56.31,56.39,56.31,56.37,42440.0,46.8995,46.9661,46.8995,46.9494,42440.0
2019-04-17 15:55:00,56.36,56.42,56.28,56.31,122081.0,46.9411,46.9911,46.8745,46.8995,122081.0
2019-04-18 09:30:00,56.6,56.68,56.4,56.59,48214.0,47.141,47.2076,46.9744,47.1327,48214.0
2019-04-18 09:35:00,56.64,56.64,56.42,56.47,22529.0,47.1743,47.1743,46.9911,47.0327,22529.0
2019-04-18 09:40:00,56.48,56.55,56.45,56.51,24526.0,47.0411,47.0994,47.0161,47.066,24526.0
2019-04-18 09:45:00,56.51,56.61,56.49,56.59,31598.0,47.066,47.1493,47.0494,47.1327,31598.0
2019-04-18 09:50:00,56.6,56.61,56.48,56.51,19939.0,47.141,47.1493,47.0411,47.066,19939.0
2019-04-18 09:55:00,56.53,56.54,56.41,56.42,19795.0,47.0827,47.091,46.9828,46.9911,19795.0
2019-04-18 10:00:00,56.42,56.42,56.29,56.33,21950.0,46.9911,46.9911,46.8828,46.9161,21950.0
2019-04-18 10:05:00,56.33,56.42,56.32,56.39,20301.0,46.9161,46.9911,46.9078,46.9661,20301.0
2019-04-18 10:10:00,56.38,56.39,56.33,56.36,18538.0,46.9578,46.9661,46.9161,46.9411,18538.0
2019-04-18 10:15:00,56.36,56.38,56.33,56.33,14489.0,46.9411,46.9578,46.9161,46.9161,14489.0
2019-04-18 10:20:00,56.32,56.33,56.18,56.18,29962.0,46.9078,46.9161,46.7912,46.7912,29962.0
2019-04-18 10:25:00,56.17,56.2,56.13,56.14,14325.0,46.7829,46.8079,46.7495,46.7579,14325.0
2019-04-18 10:30:00,56.14,56.2,56.12,56.2,18274.0,46.7579,46.8079,46.7412,46.8079,18274.0
2019-04-18 10:35:00,56.2,56.23,56.18,56.18,13623.0,46.8079,46.8328,46.7912,46.7912,13623.0
2019-04-18 10:40:00,56.18,56.18,56.12,56.15,11008.0,46.7912,46.7912,46.7412,46.7662,11008.0
2019-04-18 10:45:00,56.16,56.24,56.16,56.24,11331.0,46.7745,46.8412,46.7745,46.8412,11331.0
2019-04-18 10:50:00,56.25,56.25,56.12,56.14,23520.0,46.8495,46.8495,46.7412,46.7579,23520.0
2019-04-18 10:55:00,56.15,56.27,56.15,56.26,12861.0,46.7662,46.8662,46.7662,46.8578,12861.0
2019-04-18 11:00:00,56.26,56.26,56.17,56.21,13245.0,46.8578,46.8578,46.7829,46.8162,13245.0
2019-04-18 11:05:00,56.22,56.32,56.21,56.32,14755.0,46.8245,46.9078,46.8162,46.9078,14755.0
2019-04-18 11:10:00,56.32,56.34,56.31,56.32,12949.0,46.9078,46.9245,46.8995,46.9078,12949.0
2019-04-18 11:15:00,56.32,56.36,56.32,56.32,10085.0,46.9078,46.9411,46.9078,46.9078,10085.0
2019-04-18 11:20:00,56.33,56.34,56.26,56.26,10722.0,46.9161,46.9245,46.8578,46.8578,10722.0
2019-04-18 11:25:00,56.25,56.28,56.19,56.2,10891.0,46.8495,46.8745,46.7995,46.8079,10891.0
2019-04-18 11:30:00,56.2,56.22,56.19,56.21,10057.0,46.8079,46.8245,46.7995,46.8162,10057.0
2019-04-18 11:35:00,56.22,56.26,56.21,56.26,6300.0,46.8245,46.8578,46.8162,46.8578,6300.0
2019-04-18 11:40:00,56.26,56.27,56.24,56.24,12534.0,46.8578,46.8662,46.8412,46.8412,12534.0
2019-04-18 11:45:00,56.25,56.25,56.22,56.25,10367.0,46.8495,46.8495,46.8245,46.8495,10367.0
2019-04-18 11:50:00,56.26,56.34,56.26,56.31,18142.0,46.8578,46.9245,46.8578,46.8995,18142.0
2019-04-18 11:55:00,56.3,56.39,56.29,56.39,14456.0,46.8911,46.9661,46.8828,46.9661,14456.0
2019-04-18 12:00:00,56.4,56.44,56.36,56.44,11020.0,46.9744,47.0077,46.9411,47.0077,11020.0
2019-04-18 12:05:00,56.44,56.44,56.37,56.39,8254.0,47.0077,47.0077,46.9494,46.9661,8254.0
2019-04-18 12:10:00,56.38,56.38,56.33,56.35,12791.0,46.9578,46.9578,46.9161,46.9328,12791.0
2019-04-18 12:15:00,56.34,56.37,56.34,56.36,5842.0,46.9245,46.9494,46.9245,46.9411,5842.0
2019-04-18 12:20:00,56.38,56.39,56.36,56.36,12328.0,46.9578,46.9661,46.9411,46.9411,12328.0
2019-04-18 12:25:00,56.37,56.37,56.36,56.36,5425.0,46.9494,46.9494,46.9411,46.9411,5425.0
2019-04-18 12:30:00,56.36,56.36,56.34,56.34,5436.0,46.9411,46.9411,46.9245,46.9245,5436.0
2019-04-18 12:35:00,56.34,56.36,56.34,56.34,6716.0,46.9245,46.9411,46.9245,46.9245,6716.0
2019-04-18 12:40:00,56.34,56.42,56.34,56.4,7225.0,46.9245,46.9911,46.9245,46.9744,7225.0
2019-04-18 12:45:00,56.42,56.46,56.42,56.46,12463.0,46.9911,47.0244,46.9911,47.0244,12463.0
2019-04-18 12:50:00,56.46,56.46,56.43,56.43,3091.0,47.0244,47.0244,46.9994,46.9994,3091.0
2019-04-18 12:55:00,56.43,56.44,56.39,56.39,8861.0,46.9994,47.0077,46.9661,46.9661,8861.0
2019-04-18 13:00:00,56.38,56.4,56.37,56.38,8749.0,46.9578,46.9744,46.9494,46.9578,8749.0
2019-04-18 13:05:00,56.38,56.39,56.36,56.38,7991.0,46.9578,46.9661,46.9411,46.9578,7991.0
2019-04-18 13:10:00,56.39,56.4,56.38,56.4,3969.0,46.9661,46.9744,46.9578,46.9744,3969.0
2019-04-18 13:15:00,56.4,56.4,56.33,56.36,11935.0,46.9744,46.9744,46.9161,46.9411,11935.0
2019-04-18 13:20:00,56.35,56.36,56.34,56.35,5730.0,46.9328,46.9411,46.9245,46.9328,5730.0
2019-04-18 13:25:00,56.34,56.34,56.32,56.34,5298.0,46.9245,46.9245,46.9078,46.9245,5298.0
2019-04-18 13:30:00,56.34,56.34,56.31,56.31,9844.0,46.9245,46.9245,46.8995,46.8995,9844.0
2019-04-18 13:35:00,56.33,56.33,56.31,56.31,5491.0,46.9161,46.9161,46.8995,46.8995,5491.0
2019-04-18 13:40:00,56.31,56.32,56.3,56.31,6316.0,46.8995,46.9078,46.8911,46.8995,6316.0
2019-04-18 13:45:00,56.31,56.36,56.31,56.35,10280.0,46.8995,46.9411,46.8995,46.9328,10280.0
2019-04-18 13:50:00,56.35,56.35,56.32,56.33,4538.0,46.9328,46.9328,46.9078,46.9161,4538.0
2019-04-18 13:55:00,56.32,56.32,56.31,56.32,5860.0,46.9078,46.9078,46.8995,46.9078,5860.0
2019-04-18 14:00:00,56.32,56.33,56.31,56.33,17043.0,46.9078,46.9161,46.8995,46.9161,17043.0
2019-04-18 14:05:00,56.33,56.34,56.3,56.34,13329.0,46.9161,46.9245,46.8911,46.9245,13329.0
2019-04-18 14:10:00,56.34,56.39,56.34,56.36,12485.0,46.9245,46.9661,46.9245,46.9411,12485.0
2019-04-18 14:15:00,56.36,56.37,56.35,56.35,6589.0,46.9411,46.9494,46.9328,46.9328,6589.0
2019-04-18 14:20:00,56.35,56.38,56.35,56.37,3016.0,46.9328,46.9578,46.9328,46.9494,3016.0
2019-04-18 14:25:00,56.36,56.36,56.35,56.35,6528.0,46.9411,46.9411,46.9328,46.9328,6528.0
2019-04-18 14:30:00,56.34,56.35,56.34,56.35,1200.0,46.9245,46.9328,46.9245,46.9328,1200.0
2019-04-18 14:35:00,56.35,56.37,56.33,56.33,12522.0,46.9328,46.9494,46.9161,46.9161,12522.0
2019-04-18 14:40:00,56.33,56.36,56.33,56.36,10247.0,46.9161,46.9411,46.9161,46.9411,10247.0
2019-04-18 14:45:00,56.37,56.38,56.36,56.36,4968.0,46.9494,46.9578,46.9411,46.9411,4968.0
2019-04-18 14:50:00,56.37,56.38,56.37,56.38,4486.0,46.9494,46.9578,46.9494,46.9578,4486.0
2019-04-18 14:55:00,56.37,56.41,56.37,56.4,6758.0,46.9494,46.9828,46.9494,46.9744,6758.0
2019-04-18 15:00:00,56.39,56.41,56.37,56.39,11912.0,46.9661,46.9828,46.9494,46.9661,11912.0
2019-04-18 15:05:00,56.4,56.4,56.38,56.38,9009.0,46.9744,46.9744,46.9578,46.9578,9009.0
2019-04-18 15:10:00,56.38,56.4,56.38,56.4,10301.0,46.9578,46.9744,46.9578,46.9744,10301.0
2019-04-18 15:15:00,56.4,56.4,56.38,56.4,9531.0,46.9744,46.9744,46.9578,46.9744,9531.0
2019-04-18 15:20:00,56.4,56.42,56.39,56.42,10902.0,46.9744,46.9911,46.9661,46.9911,10902.0
2019-04-18 15:25:00,56.42,56.42,56.39,56.39,13845.0,46.9911,46.9911,46.9661,46.9661,13845.0
2019-04-18 15:30:00,56.38,56.39,56.34,56.38,26135.0,46.9578,46.9661,46.9245,46.9578,26135.0
2019-04-18 15:35:00,56.39,56.4,56.31,56.35,19594.0,46.9661,46.9744,46.8995,46.9328,19594.0
2019-04-18 15:40:00,56.36,56.37,56.29,56.29,20627.0,46.9411,46.9494,46.8828,46.8828,20627.0
2019-04-18 15:45:00,56.3,56.37,56.28,56.36,29949.0,46.8911,46.9494,46.8745,46.9411,29949.0
2019-04-18 15:50:00,56.35,56.38,56.31,56.34,69896.0,46.9328,46.9578,46.8995,46.9245,69896.0
2019-04-18 15:55:00,56.34,56.43,56.34,56.41,72069.0,46.9245,46.9994,46.9245,46.9828,72069.0
2019-04-22 09:30:00,56.18,56.3,56.15,56.16,29759.0,46.7912,46.8911,46.7662,46.7745,29759.0
2019-04-22 09:35:00,56.17,56.29,56.1,56.26,14364.0,46.7829,46.8828,46.7246,46.8578,14364.0
2019-04-22 09:40:00,56.26,56.29,56.21,56.27,24066.0,46.8578,46.8828,46.8162,46.8662,24066.0
2019-04-22 09:45:00,56.27,56.37,56.25,56.37,14005.0,46.8662,46.9494,46.8495,46.9494,14005.0
2019-04-22 09:50:00,56.36,56.36,56.31,56.31,12753.0,46.9411,46.9411,46.8995,46.8995,12753.0
2019-04-22 09:55:00,56.33,56.38,56.33,56.37,9376.0,46.9161,46.9578,46.9161,46.9494,9376.0
2019-04-22 10:00:00,56.37,56.46,56.36,56.46,7242.0,46.9494,47.0244,46.9411,47.0244,7242.0
2019-04-22 10:05:00,56.47,56.49,56.42,56.42,17143.0,47.0327,47.0494,46.9911,46.9911,17143.0
2019-04-22 10:10:00,56.43,56.45,56.4,56.43,16460.0,46.9994,47.0161,46.9744,46.9994,16460.0
2019-04-22 10:15:00,56.43,56.48,56.43,56.44,8300.0,46.9994,47.0411,46.9994,47.0077,8300.0
2019-04-22 10:20:00,56.43,56.44,56.4,56.41,7657.0,46.9994,47.0077,46.9744,46.9828,7657.0
2019-04-22 10:25:00,56.4,56.42,56.39,56.42,11057.0,46.9744,46.9911,46.9661,46.9911,11057.0
2019-04-22 10:30:00,56.42,56.44,56.42,56.43,6461.0,46.9911,47.0077,46.9911,46.9994,6461.0
2019-04-22 10:35:00,56.44,56.44,56.34,56.34,12351.0,47.0077,47.0077,46.9245,46.9245,12351.0
2019-04-22 10:40:00,56.33,56.37,56.33,56.33,7783.0,46.9161,46.9494,46.9161,46.9161,7783.0
2019-04-22 10:45:00,56.33,56.37,56.33,56.37,7080.0,46.9161,46.9494,46.9161,46.9494,7080.0
2019-04-22 10:50:00,56.37,56.43,56.37,56.43,11070.0,46.9494,46.9994,46.9494,46.9994,11070.0
2019-04-22 10:55:00,56.43,56.49,56.43,56.49,11877.0,46.9994,47.0494,46.9994,47.0494,11877.0
2019-04-22 11:00:00,56.49,56.49,56.44,56.46,12363.0,47.0494,47.0494,47.0077,47.0244,12363.0
2019-04-22 11:05:00,56.46,56.46,56.43,56.45,8091.0,47.0244,47.0244,46.9994,47.0161,8091.0
2019-04-22 11:10:00,56.44,56.49,56.44,56.49,10668.0,47.0077,47.0494,47.0077,47.0494,10668.0
2019-04-22 11:15:00,56.49,56.53,56.49,56.52,10094.0,47.0494,47.0827,47.0494,47.0744,10094.0
2019-04-22 11:20:00,56.52,56.57,56.52,56.56,8037.0,47.0744,47.116,47.0744,47.1077,8037.0
2019-04-22 11:25:00,56.55,56.56,56.52,56.56,6400.0,47.0994,47.1077,47.0744,47.1077,6400.0
2019-04-22 11:30:00,56.56,56.59,56.55,56.59,8891.0,47.1077,47.1327,47.0994,47.1327,8891.0
2019-04-22 11:35:00,56.59,56.59,56.56,56.57,11872.0,47.1327,47.1327,47.1077,47.116,11872.0
2019-04-22 11:40:00,56.57,56.57,56.55,56.56,8240.0,47.116,47.116,47.0994,47.1077,8240.0
2019-04-22 11:45:00,56.56,56.56,56.51,56.51,7478.0,47.1077,47.1077,47.066,47.066,7478.0
2019-04-22 11:50:00,56.51,56.55,56.51,56.55,4600.0,47.066,47.0994,47.066,47.0994,4600.0
2019-04-22 11:55:00,56.54,56.54,56.48,56.49,9491.0,47.091,47.091,47.0411,47.0494,9491.0
2019-04-22 12:00:00,56.49,56.5,56.48,56.48,7100.0,47.0494,47.0577,47.0411,47.0411,7100.0
2019-04-22 12:05:00,56.49,56.49,56.46,56.47,8266.0,47.0494,47.0494,47.0244,47.0327,8266.0
2019-04-22 12:10:00,56.47,56.49,56.43,56.43,7700.0,47.0327,47.0494,46.9994,46.9994,7700.0
2019-04-22 12:15:00,56.44,56.46,56.44,56.45,13019.0,47.0077,47.0244,47.0077,47.0161,13019.0
2019-04-22 12:20:00,56.45,56.45,56.42,56.43,8100.0,47.0161,47.0161,46.9911,46.9994,8100.0
2019-04-22 12:25:00,56.42,56.46,56.42,56.46,4750.0,46.9911,47.0244,46.9911,47.0244,4750.0
2019-04-22 12:30:00,56.46,56.49,56.46,56.49,5096.0,47.0244,47.0494,47.0244,47.0494,5096.0
2019-04-22 12:35:00,56.49,56.49,56.43,56.43,12549.0,47.0494,47.0494,46.9994,46.9994,12549.0
2019-04-22 12:40:00,56.43,56.46,56.43,56.46,5100.0,46.9994,47.0244,46.9994,47.0244,5100.0
2019-04-22 12:45:00,56.45,56.47,56.44,56.44,4226.0,47.0161,47.0327,47.0077,47.0077,4226.0
2019-04-22 12:50:00,56.43,56.43,56.41,56.43,3700.0,46.9994,46.9994,46.9828,46.9994,3700.0
2019-04-22 12:55:00,56.43,56.43,56.42,56.43,6910.0,46.9994,46.9994,46.9911,46.9994,6910.0
2019-04-22 13:00:00,56.44,56.47,56.44,56.44,9825.0,47.0077,47.0327,47.0077,47.0077,9825.0
2019-04-22 13:05:00,56.44,56.44,56.44,56.44,3198.0,47.0077,47.0077,47.0077,47.0077,3198.0
2019-04-22 13:10:00,56.45,56.47,56.44,56.46,4543.0,47.0161,47.0327,47.0077,47.0244,4543.0
2019-04-22 13:15:00,56.47,56.48,56.47,56.47,6200.0,47.0327,47.0411,47.0327,47.0327,6200.0
2019-04-22 13:20:00,56.47,56.53,56.47,56.53,5081.0,47.0327,47.0827,47.0327,47.0827,5081.0
2019-04-22 13:25:00,56.52,56.52,56.5,56.51,13438.0,47.0744,47.0744,47.0577,47.066,13438.0
2019-04-22 13:30:00,56.52,56.52,56.5,56.5,16643.0,47.0744,47.0744,47.0577,47.0577,16643.0
2019-04-22 13:35:00,56.5,56.55,56.49,56.53,12756.0,47.0577,47.0994,47.0494,47.0827,12756.0
2019-04-22 13:40:00,56.53,56.53,56.51,56.51,11515.0,47.0827,47.0827,47.066,47.066,11515.0
2019-04-22 13:45:00,56.5,56.55,56.49,56.55,10274.0,47.0577,47.0994,47.0494,47.0994,10274.0
2019-04-22 13:50:00,56.57,56.59,56.57,56.58,10812.0,47.116,47.1327,47.116,47.1243,10812.0
2019-04-22 13:55:00,56.57,56.57,56.54,56.56,11525.0,47.116,47.116,47.091,47.1077,11525.0
2019-04-22 14:00:00,56.57,56.58,56.53,56.54,7941.0,47.116,47.1243,47.0827,47.091,7941.0
2019-04-22 14:05:00,56.55,56.55,56.53,56.53,7789.0,47.0994,47.0994,47.0827,47.0827,7789.0
2019-04-22 14:10:00,56.53,56.55,56.53,56.55,1689.0,47.0827,47.0994,47.0827,47.0994,1689.0
2019-04-22 14:15:00,56.56,56.56,56.54,56.54,9992.0,47.1077,47.1077,47.091,47.091,9992.0
2019-04-22 14:20:00,56.55,56.58,56.55,56.58,1000.0,47.0994,47.1243,47.0994,47.1243,1000.0
2019-04-22 14:25:00,56.58,56.59,56.55,56.57,12257.0,47.1243,47.1327,47.0994,47.116,12257.0
2019-04-22 14:30:00,56.57,56.57,56.54,56.55,7938.0,47.116,47.116,47.091,47.0994,7938.0
2019-04-22 14:35:00,56.55,56.55,56.52,56.53,11392.0,47.0994,47.0994,47.0744,47.0827,11392.0
2019-04-22 14:40:00,56.54,56.54,56.53,56.54,8176.0,47.091,47.091,47.0827,47.091,8176.0
2019-04-22 14:45:00,56.54,56.57,56.54,56.57,14520.0,47.091,47.116,47.091,47.116,14520.0
2019-04-22 14:50:00,56.58,56.6,56.58,56.59,10045.0,47.1243,47.141,47.1243,47.1327,10045.0
2019-04-22 14:55:00,56.58,56.58,56.54,56.54,9260.0,47.1243,47.1243,47.091,47.091,9260.0
2019-04-22 15:00:00,56.55,56.55,56.51,56.51,8789.0,47.0994,47.0994,47.066,47.066,8789.0
2019-04-22 15:05:00,56.51,56.54,56.51,56.54,6561.0,47.066,47.091,47.066,47.091,6561.0
2019-04-22 15:10:00,56.54,56.57,56.53,56.53,11084.0,47.091,47.116,47.0827,47.0827,11084.0
2019-04-22 15:15:00,56.53,56.54,56.51,56.53,18052.0,47.0827,47.091,47.066,47.0827,18052.0
2019-04-22 15:20:00,56.53,56.53,56.48,56.51,20421.0,47.0827,47.0827,47.0411,47.066,20421.0
2019-04-22 15:25:00,56.5,56.51,56.48,56.49,9845.0,47.0577,47.066,47.0411,47.0494,9845.0
2019-04-22 15:30:00,56.5,56.53,56.46,56.47,26729.0,47.0577,47.0827,47.0244,47.0327,26729.0
2019-04-22 15:35:00,56.47,56.49,56.47,56.47,8269.0,47.0327,47.0494,47.0327,47.0327,8269.0
2019-04-22 15:40:00,56.48,56.48,56.39,56.39,15719.0,47.0411,47.0411,46.9661,46.9661,15719.0
2019-04-22 15:45:00,56.39,56.42,56.39,56.4,26176.0,46.9661,46.9911,46.9661,46.9744,26176.0
2019-04-22 15:50:00,56.4,56.43,56.38,56.42,28300.0,46.9744,46.9994,46.9578,46.9911,28300.0
2019-04-22 15:55:00,56.43,56.43,56.31,56.33,86721.0,46.9994,46.9994,46.8995,46.9161,86721.0
2019-04-23 09:30:00,56.38,56.5,56.21,56.31,75946.0,46.9578,47.0577,46.8162,46.8995,75946.0
2019-04-23 09:35:00,56.34,56.38,56.27,56.38,15941.0,46.9245,46.9578,46.8662,46.9578,15941.0
2019-04-23 09:40:00,56.38,56.38,56.27,56.37,41319.0,46.9578,46.9578,46.8662,46.9494,41319.0
2019-04-23 09:45:00,56.38,56.41,56.35,56.4,32796.0,46.9578,46.9828,46.9328,46.9744,32796.0
2019-04-23 09:50:00,56.41,56.49,56.4,56.43,27024.0,46.9828,47.0494,46.9744,46.9994,27024.0
2019-04-23 09:55:00,56.44,56.46,56.44,56.45,19810.0,47.0077,47.0244,47.0077,47.0161,19810.0
2019-04-23 10:00:00,56.45,56.55,56.41,56.55,37757.0,47.0161,47.0994,46.9828,47.0994,37757.0
2019-04-23 10:05:00,56.56,56.57,56.52,56.54,14129.0,47.1077,47.116,47.0744,47.091,14129.0
2019-04-23 10:10:00,56.53,56.56,56.49,56.5,25060.0,47.0827,47.1077,47.0494,47.0577,25060.0
2019-04-23 10:15:00,56.5,56.5,56.45,56.45,13268.0,47.0577,47.0577,47.0161,47.0161,13268.0
2019-04-23 10:20:00,56.44,56.45,56.42,56.45,23618.0,47.0077,47.0161,46.9911,47.0161,23618.0
2019-04-23 10:25:00,56.45,56.45,56.42,56.45,18591.0,47.0161,47.0161,46.9911,47.0161,18591.0
2019-04-23 10:30:00,56.45,56.46,56.38,56.38,11923.0,47.0161,47.0244,46.9578,46.9578,11923.0
2019-04-23 10:35:00,56.37,56.39,56.32,56.32,17391.0,46.9494,46.9661,46.9078,46.9078,17391.0
2019-04-23 10:40:00,56.32,56.38,56.31,56.36,11629.0,46.9078,46.9578,46.8995,46.9411,11629.0
2019-04-23 10:45:00,56.35,56.35,56.26,56.28,15163.0,46.9328,46.9328,46.8578,46.8745,15163.0
2019-04-23 10:50:00,56.28,56.29,56.24,56.27,9870.0,46.8745,46.8828,46.8412,46.8662,9870.0
2019-04-23 10:55:00,56.3,56.3,56.28,56.3,10386.0,46.8911,46.8911,46.8745,46.8911,10386.0
2019-04-23 11:00:00,56.3,56.33,56.24,56.25,17310.0,46.8911,46.9161,46.8412,46.8495,17310.0
2019-04-23 11:05:00,56.26,56.28,56.24,56.28,11524.0,46.8578,46.8745,46.8412,46.8745,11524.0
2019-04-23 11:10:00,56.28,56.3,56.27,56.3,11962.0,46.8745,46.8911,46.8662,46.8911,11962.0
2019-04-23 11:15:00,56.29,56.29,56.27,56.28,11947.0,46.8828,46.8828,46.8662,46.8745,11947.0
2019-04-23 11:20:00,56.28,56.39,56.28,56.39,18595.0,46.8745,46.9661,46.8745,46.9661,18595.0
2019-04-23 11:25:00,56.39,56.42,56.38,56.42,12470.0,46.9661,46.9911,46.9578,46.9911,12470.0
2019-04-23 11:30:00,56.42,56.47,56.37,56.38,26662.0,46.9911,47.0327,46.9494,46.9578,26662.0
2019-04-23 11:35:00,56.39,56.39,56.37,56.38,9649.0,46.9661,46.9661,46.9494,46.9578,9649.0
2019-04-23 11:40:00,56.38,56.38,56.3,56.32,22528.0,46.9578,46.9578,46.8911,46.9078,22528.0
2019-04-23 11:45:00,56.32,56.36,56.32,56.36,8118.0,46.9078,46.9411,46.9078,46.9411,8118.0
2019-04-23 11:50:00,56.36,56.39,56.29,56.31,45050.0,46.9411,46.9661,46.8828,46.8995,45050.0
2019-04-23 11:55:00,56.3,56.38,56.3,56.38,21021.0,46.8911,46.9578,46.8911,46.9578,21021.0
2019-04-23 12:00:00,56.37,56.53,56.37,56.53,23715.0,46.9494,47.0827,46.9494,47.0827,23715.0
2019-04-23 12:05:00,56.53,56.55,56.52,56.55,11052.0,47.0827,47.0994,47.0744,47.0994,11052.0
2019-04-23 12:10:00,56.55,56.56,56.53,56.54,16035.0,47.0994,47.1077,47.0827,47.091,16035.0
2019-04-23 12:15:00,56.54,56.57,56.54,56.55,25927.0,47.091,47.116,47.091,47.0994,25927.0
2019-04-23 12:20:00,56.55,56.55,56.53,56.54,20172.0,47.0994,47.0994,47.0827,47.091,20172.0
2019-04-23 12:25:00,56.54,56.54,56.47,56.48,12407.0,47.091,47.091,47.0327,47.0411,12407.0
2019-04-23 12:30:00,56.48,56.48,56.42,56.42,14764.0,47.0411,47.0411,46.9911,46.9911,14764.0
2019-04-23 12:35:00,56.41,56.41,56.39,56.41,15168.0,46.9828,46.9828,46.9661,46.9828,15168.0
2019-04-23 12:40:00,56.42,56.46,56.42,56.44,7504.0,46.9911,47.0244,46.9911,47.0077,7504.0
2019-04-23 12:45:00,56.45,56.46,56.45,56.45,3202.0,47.0161,47.0244,47.0161,47.0161,3202.0
2019-04-23 12:50:00,56.44,56.44,56.41,56.42,12136.0,47.0077,47.0077,46.9828,46.9911,12136.0
2019-04-23 12:55:00,56.42,56.45,56.4,56.45,18410.0,46.9911,47.0161,46.9744,47.0161,18410.0
2019-04-23 13:00:00,56.45,56.47,56.45,56.46,10830.0,47.0161,47.0327,47.0161,47.0244,10830.0
2019-04-23 13:05:00,56.47,56.48,56.47,56.47,5197.0,47.0327,47.0411,47.0327,47.0327,5197.0
2019-04-23 13:10:00,56.47,56.49,56.47,56.49,2575.0,47.0327,47.0494,47.0327,47.0494,2575.0
2019-04-23 13:15:00,56.49,56.49,56.47,56.47,12402.0,47.0494,47.0494,47.0327,47.0327,12402.0
2019-04-23 13:20:00,56.48,56.5,56.45,56.45,15623.0,47.0411,47.0577,47.0161,47.0161,15623.0
2019-04-23 13:25:00,56.46,56.49,56.46,56.49,4056.0,47.0244,47.0494,47.0244,47.0494,4056.0
2019-04-23 13:30:00,56.49,56.52,56.49,56.52,6078.0,47.0494,47.0744,47.0494,47.0744,6078.0
2019-04-23 13:35:00,56.52,56.53,56.51,56.52,9937.0,47.0744,47.0827,47.066,47.0744,9937.0
2019-04-23 13:40:00,56.52,56.52,56.5,56.5,4466.0,47.0744,47.0744,47.0577,47.0577,4466.0
2019-04-23 13:45:00,56.51,56.51,56.46,56.46,14246.0,47.066,47.066,47.0244,47.0244,14246.0
2019-04-23 13:50:00,56.46,56.46,56.44,56.44,11469.0,47.0244,47.0244,47.0077,47.0077,11469.0
2019-04-23 13:55:00,56.44,56.46,56.44,56.46,5262.0,47.0077,47.0244,47.0077,47.0244,5262.0
2019-04-23 14:00:00,56.45,56.45,56.39,56.4,19596.0,47.0161,47.0161,46.9661,46.9744,19596.0
2019-04-23 14:05:00,56.41,56.43,56.41,56.43,2499.0,46.9828,46.9994,46.9828,46.9994,2499.0
2019-04-23 14:10:00,56.43,56.44,56.43,56.44,2400.0,46.9994,47.0077,46.9994,47.0077,2400.0
2019-04-23 14:15:00,56.44,56.46,56.44,56.46,8403.0,47.0077,47.0244,47.0077,47.0244,8403.0
2019-04-23 14:20:00,56.47,56.47,56.43,56.43,13191.0,47.0327,47.0327,46.9994,46.9994,13191.0
2019-04-23 14:25:00,56.43,56.43,56.41,56.41,8347.0,46.9994,46.9994,46.9828,46.9828,8347.0
2019-04-23 14:30:00,56.41,56.48,56.41,56.47,9200.0,46.9828,47.0411,46.9828,47.0327,9200.0
2019-04-23 14:35:00,56.49,56.51,56.49,56.51,1845.0,47.0494,47.066,47.0494,47.066,1845.0
2019-04-23 14:40:00,56.51,56.53,56.5,56.53,15006.0,47.066,47.0827,47.0577,47.0827,15006.0
2019-04-23 14:45:00,56.53,56.54,56.51,56.52,8761.0,47.0827,47.091,47.066,47.0744,8761.0
2019-04-23 14:50:00,56.52,56.54,56.52,56.54,12647.0,47.0744,47.091,47.0744,47.091,12647.0
2019-04-23 14:55:00,56.55,56.58,56.55,56.57,19065.0,47.0994,47.1243,47.0994,47.116,19065.0
2019-04-23 15:00:00,56.56,56.57,56.53,56.57,13820.0,47.1077,47.116,47.0827,47.116,13820.0
2019-04-23 15:05:00,56.58,56.6,56.58,56.59,13575.0,47.1243,47.141,47.1243,47.1327,13575.0
2019-04-23 15:10:00,56.58,56.61,56.57,56.57,12942.0,47.1243,47.1493,47.116,47.116,12942.0
2019-04-23 15:15:00,56.56,56.58,56.53,56.58,15490.0,47.1077,47.1243,47.0827,47.1243,15490.0
2019-04-23 15:20:00,56.58,56.58,56.56,56.58,16199.0,47.1243,47.1243,47.1077,47.1243,16199.0
2019-04-23 15:25:00,56.58,56.58,56.56,56.56,12387.0,47.1243,47.1243,47.1077,47.1077,12387.0
2019-04-23 15:30:00,56.55,56.56,56.54,56.56,7290.0,47.0994,47.1077,47.091,47.1077,7290.0
2019-04-23 15:35:00,56.55,56.55,56.53,56.53,18077.0,47.0994,47.0994,47.0827,47.0827,18077.0
2019-04-23 15:40:00,56.53,56.57,56.53,56.56,17466.0,47.0827,47.116,47.0827,47.1077,17466.0
2019-04-23 15:45:00,56.56,56.56,56.52,56.55,22469.0,47.1077,47.1077,47.0744,47.0994,22469.0
2019-04-23 15:50:00,56.54,56.63,56.54,56.63,15601.0,47.091,47.166,47.091,47.166,15601.0
2019-04-23 15:55:00,56.64,56.69,56.64,56.69,79639.0,47.1743,47.216,47.1743,47.216,79639.0
2019-04-24 09:30:00,56.64,56.88,56.58,56.64,35773.0,47.1743,47.3742,47.1243,47.1743,35773.0
2019-04-24 09:35:00,56.64,56.89,56.64,56.89,31482.0,47.1743,47.3825,47.1743,47.3825,31482.0
2019-04-24 09:40:00,56.88,56.91,56.83,56.87,34400.0,47.3742,47.3992,47.3326,47.3659,34400.0
2019-04-24 09:45:00,56.88,56.88,56.74,56.78,27197.0,47.3742,47.3742,47.2576,47.2909,27197.0
2019-04-24 09:50:00,56.77,56.77,56.69,56.75,34329.0,47.2826,47.2826,47.216,47.2659,34329.0
2019-04-24 09:55:00,56.75,56.78,56.69,56.71,17874.0,47.2659,47.2909,47.216,47.2326,17874.0
2019-04-24 10:00:00,56.7,56.75,56.68,56.75,25063.0,47.2243,47.2659,47.2076,47.2659,25063.0
2019-04-24 10:05:00,56.75,56.86,56.75,56.81,30380.0,47.2659,47.3576,47.2659,47.3159,30380.0
2019-04-24 10:10:00,56.83,56.87,56.79,56.84,18376.0,47.3326,47.3659,47.2992,47.3409,18376.0
2019-04-24 10:15:00,56.85,56.93,56.85,56.93,15609.0,47.3492,47.4159,47.3492,47.4159,15609.0
2019-04-24 10:20:00,56.93,56.94,56.89,56.91,14985.0,47.4159,47.4242,47.3825,47.3992,14985.0
2019-04-24 10:25:00,56.92,57.09,56.92,57.03,34762.0,47.4075,47.5491,47.4075,47.4991,34762.0
2019-04-24 10:30:00,57.03,57.03,56.95,57.01,13739.0,47.4991,47.4991,47.4325,47.4825,13739.0
2019-04-24 10:35:00,57.01,57.07,57.01,57.03,25413.0,47.4825,47.5325,47.4825,47.4991,25413.0
2019-04-24 10:40:00,57.03,57.04,56.98,56.99,11037.0,47.4991,47.5075,47.4575,47.4658,11037.0
2019-04-24 10:45:00,56.99,57.02,56.97,57.02,9280.0,47.4658,47.4908,47.4492,47.4908,9280.0
2019-04-24 10:50:00,57.02,57.07,57.02,57.05,13478.0,47.4908,47.5325,47.4908,47.5158,13478.0
2019-04-24 10:55:00,57.06,57.13,57.06,57.13,9537.0,47.5241,47.5824,47.5241,47.5824,9537.0
2019-04-24 11:00:00,57.14,57.14,57.07,57.08,14147.0,47.5908,47.5908,47.5325,47.5408,14147.0
2019-04-24 11:05:00,57.08,57.1,57.05,57.06,9322.0,47.5408,47.5574,47.5158,47.5241,9322.0
2019-04-24 11:10:00,57.06,57.08,57.06,57.06,10236.0,47.5241,47.5408,47.5241,47.5241,10236.0
2019-04-24 11:15:00,57.06,57.06,57.01,57.02,5388.0,47.5241,47.5241,47.4825,47.4908,5388.0
2019-04-24 11:20:00,57.02,57.05,57.01,57.03,7432.0,47.4908,47.5158,47.4825,47.4991,7432.0
2019-04-24 11:25:00,57.03,57.03,56.98,56.98,5111.0,47.4991,47.4991,47.4575,47.4575,5111.0
2019-04-24 11:30:00,56.98,56.98,56.94,56.94,7368.0,47.4575,47.4575,47.4242,47.4242,7368.0
2019-04-24 11:35:00,56.95,56.97,56.94,56.94,7421.0,47.4325,47.4492,47.4242,47.4242,7421.0
2019-04-24 11:40:00,56.94,56.94,56.92,56.92,4116.0,47.4242,47.4242,47.4075,47.4075,4116.0
2019-04-24 11:45:00,56.91,56.91,56.87,56.89,9026.0,47.3992,47.3992,47.3659,47.3825,9026.0
2019-04-24 11:50:00,56.89,56.9,56.84,56.89,6873.0,47.3825,47.3909,47.3409,47.3825,6873.0
2019-04-24 11:55:00,56.91,56.93,56.9,56.9,5042.0,47.3992,47.4159,47.3909,47.3909,5042.0
2019-04-24 12:00:00,56.9,56.9,56.83,56.83,13551.0,47.3909,47.3909,47.3326,47.3326,13551.0
2019-04-24 12:05:00,56.83,56.83,56.81,56.83,6692.0,47.3326,47.3326,47.3159,47.3326,6692.0
2019-04-24 12:10:00,56.83,56.85,56.82,56.82,7700.0,47.3326,47.3492,47.3242,47.3242,7700.0
2019-04-24 12:15:00,56.83,56.84,56.79,56.83,12589.0,47.3326,47.3409,47.2992,47.3326,12589.0
2019-04-24 12:20:00,56.83,56.85,56.83,56.84,4938.0,47.3326,47.3492,47.3326,47.3409,4938.0
2019-04-24 12:25:00,56.84,56.84,56.8,56.83,7039.0,47.3409,47.3409,47.3076,47.3326,7039.0
2019-04-24 12:30:00,56.82,56.82,56.81,56.81,6253.0,47.3242,47.3242,47.3159,47.3159,6253.0
2019-04-24 12:35:00,56.82,56.87,56.82,56.86,6201.0,47.3242,47.3659,47.3242,47.3576,6201.0
2019-04-24 12:40:00,56.86,56.87,56.84,56.84,5862.0,47.3576,47.3659,47.3409,47.3409,5862.0
2019-04-24 12:45:00,56.85,56.88,56.85,56.88,4600.0,47.3492,47.3742,47.3492,47.3742,4600.0
2019-04-24 12:50:00,56.87,56.87,56.85,56.85,4000.0,47.3659,47.3659,47.3492,47.3492,4000.0
2019-04-24 12:55:00,56.85,56.85,56.83,56.83,6000.0,47.3492,47.3492,47.3326,47.3326,6000.0
2019-04-24 13:00:00,56.84,56.85,56.83,56.85,8572.0,47.3409,47.3492,47.3326,47.3492,8572.0
2019-04-24 13:05:00,56.85,56.85,56.8,56.81,8273.0,47.3492,47.3492,47.3076,47.3159,8273.0
2019-04-24 13:10:00,56.82,56.82,56.8,56.8,3631.0,47.3242,47.3242,47.3076,47.3076,3631.0
2019-04-24 13:15:00,56.8,56.86,56.8,56.86,12679.0,47.3076,47.3576,47.3076,47.3576,12679.0
2019-04-24 13:20:00,56.87,56.91,56.87,56.91,6896.0,47.3659,47.3992,47.3659,47.3992,6896.0
2019-04-24 13:25:00,56.91,56.91,56.89,56.91,3279.0,47.3992,47.3992,47.3825,47.3992,3279.0
2019-04-24 13:30:00,56.92,56.94,56.92,56.93,5793.0,47.4075,47.4242,47.4075,47.4159,5793.0
2019-04-24 13:35:00,56.92,56.94,56.92,56.94,1851.0,47.4075,47.4242,47.4075,47.4242,1851.0
2019-04-24 13:40:00,56.94,56.94,56.9,56.91,6666.0,47.4242,47.4242,47.3909,47.3992,6666.0
2019-04-24 13:45:00,56.91,56.94,56.91,56.93,7430.0,47.3992,47.4242,47.3992,47.4159,7430.0
2019-04-24 13:50:00,56.93,56.93,56.88,56.9,9968.0,47.4159,47.4159,47.3742,47.3909,9968.0
2019-04-24 13:55:00,56.91,56.92,56.91,56.92,1582.0,47.3992,47.4075,47.3992,47.4075,1582.0
2019-04-24 14:00:00,56.92,56.95,56.91,56.95,11275.0,47.4075,47.4325,47.3992,47.4325,11275.0
2019-04-24 14:05:00,56.95,56.95,56.94,56.94,5030.0,47.4325,47.4325,47.4242,47.4242,5030.0
2019-04-24 14:10:00,56.94,56.95,56.94,56.95,7734.0,47.4242,47.4325,47.4242,47.4325,7734.0
2019-04-24 14:15:00,56.95,56.96,56.93,56.96,3032.0,47.4325,47.4408,47.4159,47.4408,3032.0
2019-04-24 14:20:00,56.97,56.99,56.97,56.99,6232.0,47.4492,47.4658,47.4492,47.4658,6232.0
2019-04-24 14:25:00,56.98,56.98,56.95,56.97,4000.0,47.4575,47.4575,47.4325,47.4492,4000.0
2019-04-24 14:30:00,56.97,56.98,56.96,56.98,5847.0,47.4492,47.4575,47.4408,47.4575,5847.0
2019-04-24 14:35:00,56.98,56.99,56.97,56.99,3694.0,47.4575,47.4658,47.4492,47.4658,3694.0
2019-04-24 14:40:00,57.0,57.04,57.0,57.04,19176.0,47.4742,47.5075,47.4742,47.5075,19176.0
2019-04-24 14:45:00,57.04,57.06,57.04,57.06,12622.0,47.5075,47.5241,47.5075,47.5241,12622.0
2019-04-24 14:50:00,57.06,57.07,57.05,57.06,6875.0,47.5241,47.5325,47.5158,47.5241,6875.0
2019-04-24 14:55:00,57.06,57.06,57.03,57.03,6359.0,47.5241,47.5241,47.4991,47.4991,6359.0
2019-04-24 15:00:00,57.04,57.05,57.03,57.03,7189.0,47.5075,47.5158,47.4991,47.4991,7189.0
2019-04-24 15:05:00,57.02,57.04,57.02,57.04,3100.0,47.4908,47.5075,47.4908,47.5075,3100.0
2019-04-24 15:10:00,57.04,57.06,57.03,57.04,14666.0,47.5075,47.5241,47.4991,47.5075,14666.0
2019-04-24 15:15:00,57.04,57.04,57.02,57.02,11602.0,47.5075,47.5075,47.4908,47.4908,11602.0
2019-04-24 15:20:00,57.03,57.03,57.01,57.03,8603.0,47.4991,47.4991,47.4825,47.4991,8603.0
2019-04-24 15:25:00,57.03,57.03,57.03,57.03,1174.0,47.4991,47.4991,47.4991,47.4991,1174.0
2019-04-24 15:30:00,57.04,57.05,57.0,57.01,14717.0,47.5075,47.5158,47.4742,47.4825,14717.0
2019-04-24 15:35:00,57.01,57.02,56.99,56.99,10244.0,47.4825,47.4908,47.4658,47.4658,10244.0
2019-04-24 15:40:00,56.99,56.99,56.95,56.99,19230.0,47.4658,47.4658,47.4325,47.4658,19230.0
2019-04-24 15:45:00,56.99,57.02,56.98,56.99,11055.0,47.4658,47.4908,47.4575,47.4658,11055.0
2019-04-24 15:50:00,56.98,56.98,56.88,56.91,21983.0,47.4575,47.4575,47.3742,47.3992,21983.0
2019-04-24 15:55:00,56.91,56.92,56.87,56.88,42995.0,47.3992,47.4075,47.3659,47.3742,42995.0
2019-04-25 09:30:00,56.47,56.74,56.4,56.43,63238.0,47.0327,47.2576,46.9744,46.9994,63238.0
2019-04-25 09:35:00,56.41,56.45,56.37,56.4,33388.0,46.9828,47.0161,46.9494,46.9744,33388.0
2019-04-25 09:40:00,56.4,56.49,56.33,56.34,42389.0,46.9744,47.0494,46.9161,46.9245,42389.0
2019-04-25 09:45:00,56.35,56.41,56.34,56.38,15977.0,46.9328,46.9828,46.9245,46.9578,15977.0
2019-04-25 09:50:00,56.39,56.51,56.39,56.5,24582.0,46.9661,47.066,46.9661,47.0577,24582.0
2019-04-25 09:55:00,56.52,56.54,56.48,56.51,18954.0,47.0744,47.091,47.0411,47.066,18954.0
2019-04-25 10:00:00,56.51,56.58,56.51,56.58,11987.0,47.066,47.1243,47.066,47.1243,11987.0
2019-04-25 10:05:00,56.59,56.59,56.37,56.39,25967.0,47.1327,47.1327,46.9494,46.9661,25967.0
2019-04-25 10:10:00,56.39,56.39,56.13,56.16,65161.0,46.9661,46.9661,46.7495,46.7745,65161.0
2019-04-25 10:15:00,56.17,56.26,56.13,56.21,36709.0,46.7829,46.8578,46.7495,46.8162,36709.0
2019-04-25 10:20:00,56.22,56.23,56.02,56.06,20615.0,46.8245,46.8328,46.6579,46.6912,20615.0
2019-04-25 10:25:00,56.06,56.13,56.04,56.13,21321.0,46.6912,46.7495,46.6746,46.7495,21321.0
2019-04-25 10:30:00,56.13,56.13,56.02,56.13,18859.0,46.7495,46.7495,46.6579,46.7495,18859.0
2019-04-25 10:35:00,56.13,56.2,56.11,56.18,16350.0,46.7495,46.8079,46.7329,46.7912,16350.0
2019-04-25 10:40:00,56.17,56.21,56.16,56.19,16553.0,46.7829,46.8162,46.7745,46.7995,16553.0
2019-04-25 10:45:00,56.19,56.2,56.17,56.2,17443.0,46.7995,46.8079,46.7829,46.8079,17443.0
2019-04-25 10:50:00,56.2,56.22,56.07,56.08,27143.0,46.8079,46.8245,46.6996,46.7079,27143.0
2019-04-25 10:55:00,56.08,56.15,56.04,56.11,25394.0,46.7079,46.7662,46.6746,46.7329,25394.0
2019-04-25 11:00:00,56.11,56.14,56.1,56.13,26910.0,46.7329,46.7579,46.7246,46.7495,26910.0
2019-04-25 11:05:00,56.13,56.17,56.09,56.13,26652.0,46.7495,46.7829,46.7162,46.7495,26652.0
2019-04-25 11:10:00,56.13,56.15,56.11,56.13,20537.0,46.7495,46.7662,46.7329,46.7495,20537.0
2019-04-25 11:15:00,56.13,56.13,56.05,56.08,13973.0,46.7495,46.7495,46.6829,46.7079,13973.0
2019-04-25 11:20:00,56.08,56.24,56.08,56.24,8455.0,46.7079,46.8412,46.7079,46.8412,8455.0
2019-04-25 11:25:00,56.25,56.31,56.25,56.28,11721.0,46.8495,46.8995,46.8495,46.8745,11721.0
2019-04-25 11:30:00,56.3,56.32,56.26,56.26,17854.0,46.8911,46.9078,46.8578,46.8578,17854.0
2019-04-25 11:35:00,56.26,56.32,56.24,56.3,12354.0,46.8578,46.9078,46.8412,46.8911,12354.0
2019-04-25 11:40:00,56.31,56.35,56.29,56.34,8184.0,46.8995,46.9328,46.8828,46.9245,8184.0
2019-04-25 11:45:00,56.35,56.35,56.31,56.33,10803.0,46.9328,46.9328,46.8995,46.9161,10803.0
2019-04-25 11:50:00,56.33,56.38,56.33,56.34,13516.0,46.9161,46.9578,46.9161,46.9245,13516.0
2019-04-25 11:55:00,56.35,56.37,56.31,56.31,15450.0,46.9328,46.9494,46.8995,46.8995,15450.0
2019-04-25 12:00:00,56.31,56.35,56.3,56.35,8707.0,46.8995,46.9328,46.8911,46.9328,8707.0
2019-04-25 12:05:00,56.35,56.35,56.28,56.28,9365.0,46.9328,46.9328,46.8745,46.8745,9365.0
2019-04-25 12:10:00,56.29,56.29,56.25,56.26,8536.0,46.8828,46.8828,46.8495,46.8578,8536.0
2019-04-25 12:15:00,56.27,56.28,56.25,56.28,12947.0,46.8662,46.8745,46.8495,46.8745,12947.0
2019-04-25 12:20:00,56.27,56.28,56.25,56.28,8814.0,46.8662,46.8745,46.8495,46.8745,8814.0
2019-04-25 12:25:00,56.28,56.28,56.22,56.23,11544.0,46.8745,46.8745,46.8245,46.8328,11544.0
2019-04-25 12:30:00,56.22,56.22,56.19,56.22,9473.0,46.8245,46.8245,46.7995,46.8245,9473.0
2019-04-25 12:35:00,56.22,56.23,56.21,56.22,3700.0,46.8245,46.8328,46.8162,46.8245,3700.0
2019-04-25 12:40:00,56.21,56.21,56.14,56.14,11194.0,46.8162,46.8162,46.7579,46.7579,11194.0
2019-04-25 12:45:00,56.13,56.15,56.12,56.15,6682.0,46.7495,46.7662,46.7412,46.7662,6682.0
2019-04-25 12:50:00,56.15,56.15,56.11,56.12,7422.0,46.7662,46.7662,46.7329,46.7412,7422.0
2019-04-25 12:55:00,56.12,56.14,56.11,56.14,7610.0,46.7412,46.7579,46.7329,46.7579,7610.0
2019-04-25 13:00:00,56.15,56.16,56.14,56.15,8805.0,46.7662,46.7745,46.7579,46.7662,8805.0
2019-04-25 13:05:00,56.14,56.14,56.1,56.12,18179.0,46.7579,46.7579,46.7246,46.7412,18179.0
2019-04-25 13:10:00,56.12,56.14,56.12,56.14,1699.0,46.7412,46.7579,46.7412,46.7579,1699.0
2019-04-25 13:15:00,56.14,56.2,56.14,56.2,6415.0,46.7579,46.8079,46.7579,46.8079,6415.0
2019-04-25 13:20:00,56.21,56.22,56.21,56.21,8491.0,46.8162,46.8245,46.8162,46.8162,8491.0
2019-04-25 13:25:00,56.21,56.24,56.19,56.23,6220.0,46.8162,46.8412,46.7995,46.8328,6220.0
2019-04-25 13:30:00,56.24,56.24,56.23,56.23,5381.0,46.8412,46.8412,46.8328,46.8328,5381.0
2019-04-25 13:35:00,56.22,56.26,56.22,56.26,7498.0,46.8245,46.8578,46.8245,46.8578,7498.0
2019-04-25 13:40:00,56.26,56.29,56.25,56.27,9381.0,46.8578,46.8828,46.8495,46.8662,9381.0
2019-04-25 13:45:00,56.26,56.28,56.26,56.27,9728.0,46.8578,46.8745,46.8578,46.8662,9728.0
2019-04-25 13:50:00,56.26,56.26,56.22,56.22,11491.0,46.8578,46.8578,46.8245,46.8245,11491.0
2019-04-25 13:55:00,56.22,56.28,56.22,56.28,10370.0,46.8245,46.8745,46.8245,46.8745,10370.0
2019-04-25 14:00:00,56.29,56.35,56.29,56.34,9555.0,46.8828,46.9328,46.8828,46.9245,9555.0
2019-04-25 14:05:00,56.34,56.34,56.33,56.34,5689.0,46.9245,46.9245,46.9161,46.9245,5689.0
2019-04-25 14:10:00,56.34,56.42,56.34,56.42,9651.0,46.9245,46.9911,46.9245,46.9911,9651.0
2019-04-25 14:15:00,56.42,56.43,56.4,56.42,8576.0,46.9911,46.9994,46.9744,46.9911,8576.0
2019-04-25 14:20:00,56.41,56.41,56.35,56.35,9104.0,46.9828,46.9828,46.9328,46.9328,9104.0
2019-04-25 14:25:00,56.34,56.35,56.33,56.35,8900.0,46.9245,46.9328,46.9161,46.9328,8900.0
2019-04-25 14:30:00,56.36,56.36,56.35,56.36,7015.0,46.9411,46.9411,46.9328,46.9411,7015.0
2019-04-25 14:35:00,56.37,56.37,56.35,56.37,6841.0,46.9494,46.9494,46.9328,46.9494,6841.0
2019-04-25 14:40:00,56.37,56.39,56.37,56.38,9925.0,46.9494,46.9661,46.9494,46.9578,9925.0
2019-04-25 14:45:00,56.38,56.38,56.35,56.36,6659.0,46.9578,46.9578,46.9328,46.9411,6659.0
2019-04-25 14:50:00,56.37,56.4,56.37,56.4,6100.0,46.9494,46.9744,46.9494,46.9744,6100.0
2019-04-25 14:55:00,56.4,56.44,56.4,56.44,7795.0,46.9744,47.0077,46.9744,47.0077,7795.0
2019-04-25 15:00:00,56.44,56.44,56.38,56.38,12875.0,47.0077,47.0077,46.9578,46.9578,12875.0
2019-04-25 15:05:00,56.37,56.4,56.37,56.39,7500.0,46.9494,46.9744,46.9494,46.9661,7500.0
2019-04-25 15:10:00,56.4,56.41,56.35,56.37,10250.0,46.9744,46.9828,46.9328,46.9494,10250.0
2019-04-25 15:15:00,56.39,56.45,56.39,56.45,5289.0,46.9661,47.0161,46.9661,47.0161,5289.0
2019-04-25 15:20:00,56.44,56.44,56.41,56.41,14911.0,47.0077,47.0077,46.9828,46.9828,14911.0
2019-04-25 15:25:00,56.42,56.44,56.42,56.42,6424.0,46.9911,47.0077,46.9911,46.9911,6424.0
2019-04-25 15:30:00,56.42,56.45,56.42,56.42,27956.0,46.9911,47.0161,46.9911,46.9911,27956.0
2019-04-25 15:35:00,56.41,56.44,56.41,56.43,20922.0,46.9828,47.0077,46.9828,46.9994,20922.0
2019-04-25 15:40:00,56.44,56.47,56.42,56.46,22173.0,47.0077,47.0327,46.9911,47.0244,22173.0
2019-04-25 15:45:00,56.47,56.49,56.37,56.38,50124.0,47.0327,47.0494,46.9494,46.9578,50124.0
2019-04-25 15:50:00,56.39,56.4,56.35,56.35,41269.0,46.9661,46.9744,46.9328,46.9328,41269.0
2019-04-25 15:55:00,56.36,56.43,56.3,56.31,50532.0,46.9411,46.9994,46.8911,46.8995,50532.0
2019-04-26 09:30:00,56.01,56.34,55.91,56.28,49190.0,46.6496,46.9245,46.5663,46.8745,49190.0
2019-04-26 09:35:00,56.29,56.37,56.05,56.07,39677.0,46.8828,46.9494,46.6829,46.6996,39677.0
2019-04-26 09:40:00,56.08,56.17,56.03,56.09,32759.0,46.7079,46.7829,46.6663,46.7162,32759.0
2019-04-26 09:45:00,56.1,56.1,56.01,56.1,30049.0,46.7246,46.7246,46.6496,46.7246,30049.0
2019-04-26 09:50:00,56.1,56.14,55.96,55.96,58110.0,46.7246,46.7579,46.608,46.608,58110.0
2019-04-26 09:55:00,55.95,56.03,55.79,55.95,52171.0,46.5996,46.6663,46.4664,46.5996,52171.0
2019-04-26 10:00:00,55.99,56.02,55.85,55.92,27076.0,46.6329,46.6579,46.5163,46.5746,27076.0
2019-04-26 10:05:00,55.93,55.99,55.88,55.94,26173.0,46.583,46.6329,46.5413,46.5913,26173.0
2019-04-26 10:10:00,55.95,56.01,55.94,55.98,27500.0,46.5996,46.6496,46.5913,46.6246,27500.0
2019-04-26 10:15:00,55.99,56.12,55.99,56.1,27135.0,46.6329,46.7412,46.6329,46.7246,27135.0
2019-04-26 10:20:00,56.08,56.15,56.06,56.15,18913.0,46.7079,46.7662,46.6912,46.7662,18913.0
2019-04-26 10:25:00,56.15,56.19,56.14,56.19,27586.0,46.7662,46.7995,46.7579,46.7995,27586.0
2019-04-26 10:30:00,56.19,56.21,56.15,56.18,17526.0,46.7995,46.8162,46.7662,46.7912,17526.0
2019-04-26 10:35:00,56.19,56.19,56.1,56.1,14835.0,46.7995,46.7995,46.7246,46.7246,14835.0
2019-04-26 10:40:00,56.1,56.1,56.03,56.08,24046.0,46.7246,46.7246,46.6663,46.7079,24046.0
2019-04-26 10:45:00,56.08,56.08,55.99,55.99,14021.0,46.7079,46.7079,46.6329,46.6329,14021.0
2019-04-26 10:50:00,55.99,56.04,55.93,55.99,32071.0,46.6329,46.6746,46.583,46.6329,32071.0
2019-04-26 10:55:00,55.99,56.04,55.95,56.04,17209.0,46.6329,46.6746,46.5996,46.6746,17209.0
2019-04-26 11:00:00,56.04,56.04,56.0,56.02,15874.0,46.6746,46.6746,46.6413,46.6579,15874.0
2019-04-26 11:05:00,56.03,56.16,56.03,56.16,13721.0,46.6663,46.7745,46.6663,46.7745,13721.0
2019-04-26 11:10:00,56.17,56.19,56.17,56.17,17021.0,46.7829,46.7995,46.7829,46.7829,17021.0
2019-04-26 11:15:00,56.17,56.19,56.15,56.17,16105.0,46.7829,46.7995,46.7662,46.7829,16105.0
2019-04-26 11:20:00,56.16,56.2,56.14,56.2,6902.0,46.7745,46.8079,46.7579,46.8079,6902.0
2019-04-26 11:25:00,56.19,56.23,56.18,56.2,18246.0,46.7995,46.8328,46.7912,46.8079,18246.0
2019-04-26 11:30:00,56.19,56.22,56.19,56.2,7700.0,46.7995,46.8245,46.7995,46.8079,7700.0
2019-04-26 11:35:00,56.19,56.19,56.12,56.15,7897.0,46.7995,46.7995,46.7412,46.7662,7897.0
2019-04-26 11:40:00,56.16,56.17,56.12,56.12,6790.0,46.7745,46.7829,46.7412,46.7412,6790.0
2019-04-26 11:45:00,56.12,56.2,56.12,56.19,13901.0,46.7412,46.8079,46.7412,46.7995,13901.0
2019-04-26 11:50:00,56.2,56.2,56.15,56.15,13432.0,46.8079,46.8079,46.7662,46.7662,13432.0
2019-04-26 11:55:00,56.15,56.15,56.08,56.09,9633.0,46.7662,46.7662,46.7079,46.7162,9633.0
2019-04-26 12:00:00,56.08,56.15,56.08,56.14,17424.0,46.7079,46.7662,46.7079,46.7579,17424.0
2019-04-26 12:05:00,56.15,56.22,56.15,56.22,15816.0,46.7662,46.8245,46.7662,46.8245,15816.0
2019-04-26 12:10:00,56.22,56.23,56.18,56.19,5500.0,46.8245,46.8328,46.7912,46.7995,5500.0
2019-04-26 12:15:00,56.19,56.19,56.14,56.14,11394.0,46.7995,46.7995,46.7579,46.7579,11394.0
2019-04-26 12:20:00,56.14,56.14,56.09,56.12,15804.0,46.7579,46.7579,46.7162,46.7412,15804.0
2019-04-26 12:25:00,56.11,56.11,56.1,56.1,1300.0,46.7329,46.7329,46.7246,46.7246,1300.0
2019-04-26 12:30:00,56.11,56.14,56.11,56.13,12133.0,46.7329,46.7579,46.7329,46.7495,12133.0
2019-04-26 12:35:00,56.12,56.12,56.07,56.07,10184.0,46.7412,46.7412,46.6996,46.6996,10184.0
2019-04-26 12:40:00,56.06,56.07,56.06,56.07,10570.0,46.6912,46.6996,46.6912,46.6996,10570.0
2019-04-26 12:45:00,56.07,56.07,56.02,56.03,5177.0,46.6996,46.6996,46.6579,46.6663,5177.0
2019-04-26 12:50:00,56.03,56.03,55.99,55.99,5000.0,46.6663,46.6663,46.6329,46.6329,5000.0
2019-04-26 12:55:00,55.99,56.01,55.98,55.98,8767.0,46.6329,46.6496,46.6246,46.6246,8767.0
2019-04-26 13:00:00,55.97,55.99,55.96,55.96,6181.0,46.6163,46.6329,46.608,46.608,6181.0
2019-04-26 13:05:00,55.96,55.96,55.9,55.9,4900.0,46.608,46.608,46.558,46.558,4900.0
2019-04-26 13:10:00,55.9,55.94,55.89,55.92,11207.0,46.558,46.5913,46.5497,46.5746,11207.0
2019-04-26 13:15:00,55.91,55.91,55.87,55.87,10950.0,46.5663,46.5663,46.533,46.533,10950.0
2019-04-26 13:20:00,55.86,55.86,55.83,55.83,5200.0,46.5247,46.5247,46.4997,46.4997,5200.0
2019-04-26 13:25:00,55.83,55.85,55.83,55.85,9600.0,46.4997,46.5163,46.4997,46.5163,9600.0
2019-04-26 13:30:00,55.85,55.86,55.79,55.79,15838.0,46.5163,46.5247,46.4664,46.4664,15838.0
2019-04-26 13:35:00,55.78,55.81,55.77,55.77,10766.0,46.458,46.483,46.4497,46.4497,10766.0
2019-04-26 13:40:00,55.77,55.77,55.72,55.76,11655.0,46.4497,46.4497,46.4081,46.4414,11655.0
2019-04-26 13:45:00,55.77,55.85,55.76,55.85,15494.0,46.4497,46.5163,46.4414,46.5163,15494.0
2019-04-26 13:50:00,55.84,55.84,55.81,55.81,5900.0,46.508,46.508,46.483,46.483,5900.0
2019-04-26 13:55:00,55.81,55.83,55.78,55.78,11838.0,46.483,46.4997,46.458,46.458,11838.0
2019-04-26 14:00:00,55.79,55.8,55.75,55.79,15219.0,46.4664,46.4747,46.4331,46.4664,15219.0
2019-04-26 14:05:00,55.81,55.84,55.81,55.82,8545.0,46.483,46.508,46.483,46.4914,8545.0
2019-04-26 14:10:00,55.81,55.82,55.8,55.8,7802.0,46.483,46.4914,46.4747,46.4747,7802.0
2019-04-26 14:15:00,55.81,55.85,55.81,55.85,8834.0,46.483,46.5163,46.483,46.5163,8834.0
2019-04-26 14:20:00,55.85,55.85,55.8,55.8,26523.0,46.5163,46.5163,46.4747,46.4747,26523.0
2019-04-26 14:25:00,55.79,55.81,55.76,55.78,13173.0,46.4664,46.483,46.4414,46.458,13173.0
2019-04-26 14:30:00,55.78,55.78,55.76,55.78,17271.0,46.458,46.458,46.4414,46.458,17271.0
2019-04-26 14:35:00,55.78,55.78,55.76,55.77,12919.0,46.458,46.458,46.4414,46.4497,12919.0
2019-04-26 14:40:00,55.76,55.76,55.76,55.76,200.0,46.4414,46.4414,46.4414,46.4414,200.0
2019-04-26 14:45:00,55.77,55.77,55.74,55.76,16305.0,46.4497,46.4497,46.4247,46.4414,16305.0
2019-04-26 14:50:00,55.75,55.75,55.72,55.72,13117.0,46.4331,46.4331,46.4081,46.4081,13117.0
2019-04-26 14:55:00,55.72,55.76,55.68,55.74,31216.0,46.4081,46.4414,46.3748,46.4247,31216.0
2019-04-26 15:00:00,55.75,55.88,55.75,55.87,17051.0,46.4331,46.5413,46.4331,46.533,17051.0
2019-04-26 15:05:00,55.87,55.94,55.87,55.87,18714.0,46.533,46.5913,46.533,46.533,18714.0
2019-04-26 15:10:00,55.88,55.88,55.87,55.87,5108.0,46.5413,46.5413,46.533,46.533,5108.0
2019-04-26 15:15:00,55.86,55.86,55.82,55.82,6530.0,46.5247,46.5247,46.4914,46.4914,6530.0
2019-04-26 15:20:00,55.83,55.84,55.81,55.81,9561.0,46.4997,46.508,46.483,46.483,9561.0
2019-04-26 15:25:00,55.8,55.83,55.8,55.81,8274.0,46.4747,46.4997,46.4747,46.483,8274.0
2019-04-26 15:30:00,55.81,55.85,55.81,55.83,22557.0,46.483,46.5163,46.483,46.4997,22557.0
2019-04-26 15:35:00,55.83,55.88,55.83,55.85,18201.0,46.4997,46.5413,46.4997,46.5163,18201.0
2019-04-26 15:40:00,55.85,55.92,55.85,55.86,27104.0,46.5163,46.5746,46.5163,46.5247,27104.0
2019-04-26 15:45:00,55.87,55.88,55.76,55.77,37063.0,46.533,46.5413,46.4414,46.4497,37063.0
2019-04-26 15:50:00,55.77,55.82,55.76,55.82,29992.0,46.4497,46.4914,46.4414,46.4914,29992.0
2019-04-26 15:55:00,55.83,55.88,55.81,55.87,53129.0,46.4997,46.5413,46.483,46.533,53129.0
2019-04-29 09:30:00,55.55,55.85,55.55,55.82,43186.0,46.2665,46.5163,46.2665,46.4914,43186.0
2019-04-29 09:35:00,55.83,55.84,55.71,55.79,21769.0,46.4997,46.508,46.3997,46.4664,21769.0
2019-04-29 09:40:00,55.79,55.83,55.74,55.81,27853.0,46.4664,46.4997,46.4247,46.483,27853.0
2019-04-29 09:45:00,55.82,55.86,55.8,55.85,23569.0,46.4914,46.5247,46.4747,46.5163,23569.0
2019-04-29 09:50:00,55.84,55.85,55.76,55.82,30572.0,46.508,46.5163,46.4414,46.4914,30572.0
2019-04-29 09:55:00,55.82,55.9,55.82,55.86,30342.0,46.4914,46.558,46.4914,46.5247,30342.0
2019-04-29 10:00:00,55.85,55.87,55.83,55.86,26392.0,46.5163,46.533,46.4997,46.5247,26392.0
2019-04-29 10:05:00,55.87,55.92,55.82,55.86,24189.0,46.533,46.5746,46.4914,46.5247,24189.0
2019-04-29 10:10:00,55.87,55.97,55.87,55.94,21960.0,46.533,46.6163,46.533,46.5913,21960.0
2019-04-29 10:15:00,55.94,56.01,55.94,56.0,24334.0,46.5913,46.6496,46.5913,46.6413,24334.0
2019-04-29 10:20:00,56.01,56.05,55.98,56.05,18418.0,46.6496,46.6829,46.6246,46.6829,18418.0
2019-04-29 10:25:00,56.05,56.07,56.01,56.06,20981.0,46.6829,46.6996,46.6496,46.6912,20981.0
2019-04-29 10:30:00,56.06,56.11,56.01,56.01,19779.0,46.6912,46.7329,46.6496,46.6496,19779.0
2019-04-29 10:35:00,56.02,56.08,56.02,56.03,28298.0,46.6579,46.7079,46.6579,46.6663,28298.0
2019-04-29 10:40:00,56.03,56.08,56.03,56.04,12421.0,46.6663,46.7079,46.6663,46.6746,12421.0
2019-04-29 10:45:00,56.04,56.14,56.03,56.14,15917.0,46.6746,46.7579,46.6663,46.7579,15917.0
2019-04-29 10:50:00,56.14,56.14,56.1,56.12,19126.0,46.7579,46.7579,46.7246,46.7412,19126.0
2019-04-29 10:55:00,56.12,56.13,56.08,56.08,14309.0,46.7412,46.7495,46.7079,46.7079,14309.0
2019-04-29 11:00:00,56.08,56.08,56.03,56.08,9833.0,46.7079,46.7079,46.6663,46.7079,9833.0
2019-04-29 11:05:00,56.09,56.1,56.04,56.04,8945.0,46.7162,46.7246,46.6746,46.6746,8945.0
2019-04-29 11:10:00,56.04,56.05,55.96,55.96,8239.0,46.6746,46.6829,46.608,46.608,8239.0
2019-04-29 11:15:00,55.96,55.98,55.92,55.98,8175.0,46.608,46.6246,46.5746,46.6246,8175.0
2019-04-29 11:20:00,55.98,56.03,55.98,56.03,8823.0,46.6246,46.6663,46.6246,46.6663,8823.0
2019-04-29 11:25:00,56.02,56.02,55.99,56.0,4968.0,46.6579,46.6579,46.6329,46.6413,4968.0
2019-04-29 11:30:00,56.01,56.05,56.01,56.05,9714.0,46.6496,46.6829,46.6496,46.6829,9714.0
2019-04-29 11:35:00,56.05,56.09,56.04,56.04,13613.0,46.6829,46.7162,46.6746,46.6746,13613.0
2019-04-29 11:40:00,56.04,56.04,56.01,56.02,6273.0,46.6746,46.6746,46.6496,46.6579,6273.0
2019-04-29 11:45:00,56.03,56.06,56.01,56.01,9284.0,46.6663,46.6912,46.6496,46.6496,9284.0
2019-04-29 11:50:00,56.01,56.02,56.01,56.02,3300.0,46.6496,46.6579,46.6496,46.6579,3300.0
2019-04-29 11:55:00,56.02,56.02,55.95,55.95,10223.0,46.6579,46.6579,46.5996,46.5996,10223.0
2019-04-29 12:00:00,55.94,55.97,55.92,55.97,11257.0,46.5913,46.6163,46.5746,46.6163,11257.0
2019-04-29 12:05:00,55.98,56.03,55.98,56.0,11597.0,46.6246,46.6663,46.6246,46.6413,11597.0
2019-04-29 12:10:00,56.0,56.02,55.99,56.0,6707.0,46.6413,46.6579,46.6329,46.6413,6707.0
2019-04-29 12:15:00,56.0,56.01,56.0,56.01,1105.0,46.6413,46.6496,46.6413,46.6496,1105.0
2019-04-29 12:20:00,56.02,56.08,56.02,56.08,8568.0,46.6579,46.7079,46.6579,46.7079,8568.0
2019-04-29 12:25:00,56.09,56.1,56.07,56.1,11296.0,46.7162,46.7246,46.6996,46.7246,11296.0
2019-04-29 12:30:00,56.11,56.11,56.1,56.11,3640.0,46.7329,46.7329,46.7246,46.7329,3640.0
2019-04-29 12:35:00,56.12,56.13,56.11,56.13,12553.0,46.7412,46.7495,46.7329,46.7495,12553.0
2019-04-29 12:40:00,56.13,56.14,56.11,56.11,4824.0,46.7495,46.7579,46.7329,46.7329,4824.0
2019-04-29 12:45:00,56.11,56.12,56.11,56.12,1800.0,46.7329,46.7412,46.7329,46.7412,1800.0
2019-04-29 12:50:00,56.12,56.16,56.12,56.16,10367.0,46.7412,46.7745,46.7412,46.7745,10367.0
2019-04-29 12:55:00,56.15,56.15,56.11,56.13,13033.0,46.7662,46.7662,46.7329,46.7495,13033.0
2019-04-29 13:00:00,56.14,56.14,56.11,56.11,4100.0,46.7579,46.7579,46.7329,46.7329,4100.0
2019-04-29 13:05:00,56.1,56.1,56.06,56.07,7236.0,46.7246,46.7246,46.6912,46.6996,7236.0
2019-04-29 13:10:00,56.07,56.09,56.07,56.09,1050.0,46.6996,46.7162,46.6996,46.7162,1050.0
2019-04-29 13:15:00,56.1,56.12,56.1,56.1,10307.0,46.7246,46.7412,46.7246,46.7246,10307.0
2019-04-29 13:20:00,56.09,56.12,56.09,56.11,9974.0,46.7162,46.7412,46.7162,46.7329,9974.0
2019-04-29 13:25:00,56.1,56.1,56.08,56.08,6636.0,46.7246,46.7246,46.7079,46.7079,6636.0
2019-04-29 13:30:00,56.08,56.1,56.07,56.1,4306.0,46.7079,46.7246,46.6996,46.7246,4306.0
2019-04-29 13:35:00,56.1,56.1,56.07,56.09,11924.0,46.7246,46.7246,46.6996,46.7162,11924.0
2019-04-29 13:40:00,56.09,56.09,56.05,56.06,7176.0,46.7162,46.7162,46.6829,46.6912,7176.0
2019-04-29 13:45:00,56.06,56.09,56.06,56.08,1593.0,46.6912,46.7162,46.6912,46.7079,1593.0
2019-04-29 13:50:00,56.09,56.09,56.09,56.09,4480.0,46.7162,46.7162,46.7162,46.7162,4480.0
2019-04-29 13:55:00,56.1,56.13,56.1,56.13,6003.0,46.7246,46.7495,46.7246,46.7495,6003.0
2019-04-29 14:00:00,56.13,56.13,56.08,56.09,19940.0,46.7495,46.7495,46.7079,46.7162,19940.0
2019-04-29 14:05:00,56.09,56.1,56.09,56.1,3134.0,46.7162,46.7246,46.7162,46.7246,3134.0
2019-04-29 14:10:00,56.11,56.13,56.11,56.11,8571.0,46.7329,46.7495,46.7329,46.7329,8571.0
2019-04-29 14:15:00,56.11,56.17,56.11,56.17,10683.0,46.7329,46.7829,46.7329,46.7829,10683.0
2019-04-29 14:20:00,56.17,56.19,56.17,56.19,13991.0,46.7829,46.7995,46.7829,46.7995,13991.0
2019-04-29 14:25:00,56.19,56.21,56.18,56.19,9912.0,46.7995,46.8162,46.7912,46.7995,9912.0
2019-04-29 14:30:00,56.19,56.19,56.17,56.19,5782.0,46.7995,46.7995,46.7829,46.7995,5782.0
2019-04-29 14:35:00,56.18,56.19,56.17,56.18,11812.0,46.7912,46.7995,46.7829,46.7912,11812.0
2019-04-29 14:40:00,56.18,56.18,56.14,56.16,8654.0,46.7912,46.7912,46.7579,46.7745,8654.0
2019-04-29 14:45:00,56.16,56.16,56.08,56.08,13968.0,46.7745,46.7745,46.7079,46.7079,13968.0
2019-04-29 14:50:00,56.07,56.1,56.06,56.1,18645.0,46.6996,46.7246,46.6912,46.7246,18645.0
2019-04-29 14:55:00,56.11,56.13,56.11,56.11,13563.0,46.7329,46.7495,46.7329,46.7329,13563.0
2019-04-29 15:00:00,56.1,56.14,56.1,56.14,6554.0,46.7246,46.7579,46.7246,46.7579,6554.0
2019-04-29 15:05:00,56.14,56.2,56.14,56.16,21450.0,46.7579,46.8079,46.7579,46.7745,21450.0
2019-04-29 15:10:00,56.16,56.16,56.1,56.1,8310.0,46.7745,46.7745,46.7246,46.7246,8310.0
2019-04-29 15:15:00,56.1,56.1,56.09,56.09,12206.0,46.7246,46.7246,46.7162,46.7162,12206.0
2019-04-29 15:20:00,56.1,56.12,56.1,56.12,9411.0,46.7246,46.7412,46.7246,46.7412,9411.0
2019-04-29 15:25:00,56.12,56.12,56.08,56.09,10717.0,46.7412,46.7412,46.7079,46.7162,10717.0
2019-04-29 15:30:00,56.1,56.13,56.1,56.11,15401.0,46.7246,46.7495,46.7246,46.7329,15401.0
2019-04-29 15:35:00,56.11,56.14,56.1,56.14,10280.0,46.7329,46.7579,46.7246,46.7579,10280.0
2019-04-29 15:40:00,56.14,56.18,56.14,56.14,23532.0,46.7579,46.7912,46.7579,46.7579,23532.0
2019-04-29 15:45:00,56.13,56.13,56.07,56.09,44174.0,46.7495,46.7495,46.6996,46.7162,44174.0
2019-04-29 15:50:00,56.08,56.09,56.05,56.05,32066.0,46.7079,46.7162,46.6829,46.6829,32066.0
2019-04-29 15:55:00,56.06,56.2,56.05,56.14,105197.0,46.6912,46.8079,46.6829,46.7579,105197.0
2019-04-30 09:30:00,56.0,56.04,55.83,55.96,65679.0,46.6413,46.6746,46.4997,46.608,65679.0
2019-04-30 09:35:00,55.95,56.03,55.91,55.96,23427.0,46.5996,46.6663,46.5663,46.608,23427.0
2019-04-30 09:40:00,55.97,55.98,55.87,55.89,27129.0,46.6163,46.6246,46.533,46.5497,27129.0
2019-04-30 09:45:00,55.9,55.9,55.65,55.73,43452.0,46.558,46.558,46.3498,46.4164,43452.0
2019-04-30 09:50:00,55.74,55.78,55.68,55.69,29665.0,46.4247,46.458,46.3748,46.3831,29665.0
2019-04-30 09:55:00,55.69,55.71,55.65,55.7,30164.0,46.3831,46.3997,46.3498,46.3914,30164.0
2019-04-30 10:00:00,55.71,55.72,55.64,55.7,42479.0,46.3997,46.4081,46.3414,46.3914,42479.0
2019-04-30 10:05:00,55.71,55.78,55.71,55.74,17471.0,46.3997,46.458,46.3997,46.4247,17471.0
2019-04-30 10:10:00,55.76,55.87,55.76,55.87,16999.0,46.4414,46.533,46.4414,46.533,16999.0
2019-04-30 10:15:00,55.86,55.91,55.85,55.87,19723.0,46.5247,46.5663,46.5163,46.533,19723.0
2019-04-30 10:20:00,55.88,55.95,55.86,55.89,24917.0,46.5413,46.5996,46.5247,46.5497,24917.0
2019-04-30 10:25:00,55.89,55.89,55.74,55.8,21627.0,46.5497,46.5497,46.4247,46.4747,21627.0
2019-04-30 10:30:00,55.8,55.9,55.79,55.85,12289.0,46.4747,46.558,46.4664,46.5163,12289.0
2019-04-30 10:35:00,55.85,55.86,55.78,55.79,13356.0,46.5163,46.5247,46.458,46.4664,13356.0
2019-04-30 10:40:00,55.79,55.87,55.78,55.85,20003.0,46.4664,46.533,46.458,46.5163,20003.0
2019-04-30 10:45:00,55.84,55.86,55.83,55.84,14775.0,46.508,46.5247,46.4997,46.508,14775.0
2019-04-30 10:50:00,55.83,55.84,55.81,55.81,7549.0,46.4997,46.508,46.483,46.483,7549.0
2019-04-30 10:55:00,55.81,55.83,55.76,55.77,11661.0,46.483,46.4997,46.4414,46.4497,11661.0
2019-04-30 11:00:00,55.76,55.76,55.6,55.64,18360.0,46.4414,46.4414,46.3081,46.3414,18360.0
2019-04-30 11:05:00,55.63,55.65,55.53,55.53,16744.0,46.3331,46.3498,46.2498,46.2498,16744.0
2019-04-30 11:10:00,55.53,55.61,55.53,55.59,16518.0,46.2498,46.3165,46.2498,46.2998,16518.0
2019-04-30 11:15:00,55.6,55.66,55.57,55.62,15882.0,46.3081,46.3581,46.2831,46.3248,15882.0
2019-04-30 11:20:00,55.62,55.62,55.58,55.6,16305.0,46.3248,46.3248,46.2915,46.3081,16305.0
2019-04-30 11:25:00,55.6,55.62,55.56,55.57,10786.0,46.3081,46.3248,46.2748,46.2831,10786.0
2019-04-30 11:30:00,55.58,55.67,55.58,55.6,18763.0,46.2915,46.3664,46.2915,46.3081,18763.0
2019-04-30 11:35:00,55.61,55.63,55.56,55.61,17872.0,46.3165,46.3331,46.2748,46.3165,17872.0
2019-04-30 11:40:00,55.61,55.71,55.61,55.7,13280.0,46.3165,46.3997,46.3165,46.3914,13280.0
2019-04-30 11:45:00,55.7,55.72,55.69,55.69,9916.0,46.3914,46.4081,46.3831,46.3831,9916.0
2019-04-30 11:50:00,55.69,55.73,55.68,55.71,9280.0,46.3831,46.4164,46.3748,46.3997,9280.0
2019-04-30 11:55:00,55.72,55.78,55.72,55.73,12512.0,46.4081,46.458,46.4081,46.4164,12512.0
2019-04-30 12:00:00,55.74,55.74,55.71,55.71,12120.0,46.4247,46.4247,46.3997,46.3997,12120.0
2019-04-30 12:05:00,55.72,55.74,55.71,55.74,19107.0,46.4081,46.4247,46.3997,46.4247,19107.0
2019-04-30 12:10:00,55.75,55.81,55.75,55.8,12973.0,46.4331,46.483,46.4331,46.4747,12973.0
2019-04-30 12:15:00,55.82,55.85,55.82,55.82,12706.0,46.4914,46.5163,46.4914,46.4914,12706.0
2019-04-30 12:20:00,55.83,55.89,55.83,55.87,12176.0,46.4997,46.5497,46.4997,46.533,12176.0
2019-04-30 12:25:00,55.87,55.9,55.87,55.88,9484.0,46.533,46.558,46.533,46.5413,9484.0
2019-04-30 12:30:00,55.89,55.89,55.84,55.86,14287.0,46.5497,46.5497,46.508,46.5247,14287.0
2019-04-30 12:35:00,55.87,55.9,55.86,55.9,8261.0,46.533,46.558,46.5247,46.558,8261.0
2019-04-30 12:40:00,55.9,55.9,55.9,55.9,5898.0,46.558,46.558,46.558,46.558,5898.0
2019-04-30 12:45:00,55.89,55.89,55.83,55.83,18627.0,46.5497,46.5497,46.4997,46.4997,18627.0
2019-04-30 12:50:00,55.83,55.87,55.83,55.85,8000.0,46.4997,46.533,46.4997,46.5163,8000.0
2019-04-30 12:55:00,55.85,55.9,55.85,55.9,4300.0,46.5163,46.558,46.5163,46.558,4300.0
2019-04-30 13:00:00,55.91,55.93,55.9,55.9,6634.0,46.5663,46.583,46.558,46.558,6634.0
2019-04-30 13:05:00,55.89,55.9,55.88,55.88,7927.0,46.5497,46.558,46.5413,46.5413,7927.0
2019-04-30 13:10:00,55.88,55.88,55.85,55.86,5541.0,46.5413,46.5413,46.5163,46.5247,5541.0
2019-04-30 13:15:00,55.87,55.89,55.87,55.88,9620.0,46.533,46.5497,46.533,46.5413,9620.0
2019-04-30 13:20:00,55.89,55.89,55.86,55.89,6264.0,46.5497,46.5497,46.5247,46.5497,6264.0
2019-04-30 13:25:00,55.89,55.9,55.85,55.87,11265.0,46.5497,46.558,46.5163,46.533,11265.0
2019-04-30 13:30:00,55.87,55.89,55.86,55.88,9309.0,46.533,46.5497,46.5247,46.5413,9309.0
2019-04-30 13:35:00,55.88,55.9,55.88,55.9,9078.0,46.5413,46.558,46.5413,46.558,9078.0
2019-04-30 13:40:00,55.9,55.95,55.89,55.95,15659.0,46.558,46.5996,46.5497,46.5996,15659.0
2019-04-30 13:45:00,55.94,55.99,55.94,55.99,5322.0,46.5913,46.6329,46.5913,46.6329,5322.0
2019-04-30 13:50:00,55.99,56.01,55.98,56.0,17996.0,46.6329,46.6496,46.6246,46.6413,17996.0
2019-04-30 13:55:00,56.01,56.02,56.0,56.01,7460.0,46.6496,46.6579,46.6413,46.6496,7460.0
2019-04-30 14:00:00,56.01,56.01,55.99,55.99,14526.0,46.6496,46.6496,46.6329,46.6329,14526.0
2019-04-30 14:05:00,55.99,56.0,55.99,56.0,2467.0,46.6329,46.6413,46.6329,46.6413,2467.0
2019-04-30 14:10:00,56.01,56.01,55.99,55.99,9972.0,46.6496,46.6496,46.6329,46.6329,9972.0
2019-04-30 14:15:00,55.99,55.99,55.97,55.99,8895.0,46.6329,46.6329,46.6163,46.6329,8895.0
2019-04-30 14:20:00,55.99,56.01,55.98,55.99,7165.0,46.6329,46.6496,46.6246,46.6329,7165.0
2019-04-30 14:25:00,55.99,56.01,55.99,56.01,900.0,46.6329,46.6496,46.6329,46.6496,900.0
2019-04-30 14:30:00,56.02,56.03,56.02,56.03,8477.0,46.6579,46.6663,46.6579,46.6663,8477.0
2019-04-30 14:35:00,56.04,56.05,56.03,56.05,5051.0,46.6746,46.6829,46.6663,46.6829,5051.0
2019-04-30 14:40:00,56.05,56.06,56.03,56.03,4153.0,46.6829,46.6912,46.6663,46.6663,4153.0
2019-04-30 14:45:00,56.03,56.06,56.03,56.06,7003.0,46.6663,46.6912,46.6663,46.6912,7003.0
2019-04-30 14:50:00,56.07,56.09,56.06,56.06,7900.0,46.6996,46.7162,46.6912,46.6912,7900.0
2019-04-30 14:55:00,56.07,56.11,56.07,56.11,7633.0,46.6996,46.7329,46.6996,46.7329,7633.0
2019-04-30 15:00:00,56.11,56.11,56.07,56.08,10286.0,46.7329,46.7329,46.6996,46.7079,10286.0
2019-04-30 15:05:00,56.08,56.1,56.08,56.1,13488.0,46.7079,46.7246,46.7079,46.7246,13488.0
2019-04-30 15:10:00,56.1,56.11,56.07,56.08,9303.0,46.7246,46.7329,46.6996,46.7079,9303.0
2019-04-30 15:15:00,56.07,56.07,56.03,56.05,12639.0,46.6996,46.6996,46.6663,46.6829,12639.0
2019-04-30 15:20:00,56.05,56.07,56.03,56.03,30362.0,46.6829,46.6996,46.6663,46.6663,30362.0
2019-04-30 15:25:00,56.03,56.03,55.98,55.98,29890.0,46.6663,46.6663,46.6246,46.6246,29890.0
2019-04-30 15:30:00,55.99,56.02,55.96,56.02,20375.0,46.6329,46.6579,46.608,46.6579,20375.0
2019-04-30 15:35:00,56.01,56.01,55.99,56.0,7289.0,46.6496,46.6496,46.6329,46.6413,7289.0
2019-04-30 15:40:00,56.0,56.01,55.95,55.95,16527.0,46.6413,46.6496,46.5996,46.5996,16527.0
2019-04-30 15:45:00,55.94,55.96,55.93,55.93,24129.0,46.5913,46.608,46.583,46.583,24129.0
2019-04-30 15:50:00,55.92,55.96,55.91,55.96,32875.0,46.5746,46.608,46.5663,46.608,32875.0
2019-04-30 15:55:00,55.96,56.0,55.93,55.94,139159.0,46.608,46.6413,46.583,46.5913,139159.0
2019-05-01 09:30:00,55.99,56.07,55.93,56.0,52559.0,46.6329,46.6996,46.583,46.6413,52559.0
2019-05-01 09:35:00,55.99,55.99,55.89,55.9,18527.0,46.6329,46.6329,46.5497,46.558,18527.0
2019-05-01 09:40:00,55.91,55.93,55.75,55.76,21040.0,46.5663,46.583,46.4331,46.4414,21040.0
2019-05-01 09:45:00,55.76,55.86,55.73,55.86,30143.0,46.4414,46.5247,46.4164,46.5247,30143.0
2019-05-01 09:50:00,55.87,55.9,55.79,55.79,26843.0,46.533,46.558,46.4664,46.4664,26843.0
2019-05-01 09:55:00,55.78,55.8,55.71,55.8,18831.0,46.458,46.4747,46.3997,46.4747,18831.0
2019-05-01 10:00:00,55.81,55.81,55.67,55.76,37083.0,46.483,46.483,46.3664,46.4414,37083.0
2019-05-01 10:05:00,55.75,55.82,55.74,55.81,16925.0,46.4331,46.4914,46.4247,46.483,16925.0
2019-05-01 10:10:00,55.83,55.93,55.83,55.92,27402.0,46.4997,46.583,46.4997,46.5746,27402.0
2019-05-01 10:15:00,55.93,55.93,55.85,55.89,16409.0,46.583,46.583,46.5163,46.5497,16409.0
2019-05-01 10:20:00,55.88,55.94,55.88,55.89,28166.0,46.5413,46.5913,46.5413,46.5497,28166.0
2019-05-01 10:25:00,55.89,55.89,55.81,55.83,12749.0,46.5497,46.5497,46.483,46.4997,12749.0
2019-05-01 10:30:00,55.83,55.91,55.82,55.91,16932.0,46.4997,46.5663,46.4914,46.5663,16932.0
2019-05-01 10:35:00,55.92,55.92,55.86,55.86,8890.0,46.5746,46.5746,46.5247,46.5247,8890.0
2019-05-01 10:40:00,55.87,55.88,55.84,55.85,4290.0,46.533,46.5413,46.508,46.5163,4290.0
2019-05-01 10:45:00,55.86,55.95,55.86,55.95,16883.0,46.5247,46.5996,46.5247,46.5996,16883.0
2019-05-01 10:50:00,55.95,55.99,55.94,55.97,12893.0,46.5996,46.6329,46.5913,46.6163,12893.0
2019-05-01 10:55:00,55.96,55.96,55.92,55.94,10516.0,46.608,46.608,46.5746,46.5913,10516.0
2019-05-01 11:00:00,55.93,55.95,55.91,55.94,15448.0,46.583,46.5996,46.5663,46.5913,15448.0
2019-05-01 11:05:00,55.94,55.98,55.92,55.98,3783.0,46.5913,46.6246,46.5746,46.6246,3783.0
2019-05-01 11:10:00,55.98,56.06,55.98,56.06,14341.0,46.6246,46.6912,46.6246,46.6912,14341.0
2019-05-01 11:15:00,56.06,56.07,56.03,56.03,9348.0,46.6912,46.6996,46.6663,46.6663,9348.0
2019-05-01 11:20:00,56.03,56.05,56.02,56.04,7278.0,46.6663,46.6829,46.6579,46.6746,7278.0
2019-05-01 11:25:00,56.04,56.07,56.02,56.07,6408.0,46.6746,46.6996,46.6579,46.6996,6408.0
2019-05-01 11:30:00,56.08,56.12,56.08,56.12,6612.0,46.7079,46.7412,46.7079,46.7412,6612.0
2019-05-01 11:35:00,56.13,56.16,56.12,56.16,14384.0,46.7495,46.7745,46.7412,46.7745,14384.0
2019-05-01 11:40:00,56.17,56.19,56.16,56.19,9014.0,46.7829,46.7995,46.7745,46.7995,9014.0
2019-05-01 11:45:00,56.19,56.19,56.12,56.13,19802.0,46.7995,46.7995,46.7412,46.7495,19802.0
2019-05-01 11:50:00,56.13,56.13,56.12,56.13,7028.0,46.7495,46.7495,46.7412,46.7495,7028.0
2019-05-01 11:55:00,56.14,56.17,56.14,56.15,7249.0,46.7579,46.7829,46.7579,46.7662,7249.0
2019-05-01 12:00:00,56.15,56.15,56.15,56.15,3082.0,46.7662,46.7662,46.7662,46.7662,3082.0
2019-05-01 12:05:00,56.14,56.14,56.09,56.1,10206.0,46.7579,46.7579,46.7162,46.7246,10206.0
2019-05-01 12:10:00,56.1,56.1,56.09,56.09,4259.0,46.7246,46.7246,46.7162,46.7162,4259.0
2019-05-01 12:15:00,56.09,56.1,56.07,56.07,7872.0,46.7162,46.7246,46.6996,46.6996,7872.0
2019-05-01 12:20:00,56.06,56.09,56.06,56.07,7153.0,46.6912,46.7162,46.6912,46.6996,7153.0
2019-05-01 12:25:00,56.07,56.1,56.04,56.1,9485.0,46.6996,46.7246,46.6746,46.7246,9485.0
2019-05-01 12:30:00,56.1,56.13,56.09,56.13,10480.0,46.7246,46.7495,46.7162,46.7495,10480.0
2019-05-01 12:35:00,56.13,56.16,56.11,56.11,9690.0,46.7495,46.7745,46.7329,46.7329,9690.0
2019-05-01 12:40:00,56.1,56.11,56.04,56.08,14631.0,46.7246,46.7329,46.6746,46.7079,14631.0
2019-05-01 12:45:00,56.08,56.1,56.07,56.1,11107.0,46.7079,46.7246,46.6996,46.7246,11107.0
2019-05-01 12:50:00,56.11,56.12,56.1,56.1,10770.0,46.7329,46.7412,46.7246,46.7246,10770.0
2019-05-01 12:55:00,56.1,56.12,56.1,56.12,4195.0,46.7246,46.7412,46.7246,46.7412,4195.0
2019-05-01 13:00:00,56.12,56.19,56.12,56.16,22453.0,46.7412,46.7995,46.7412,46.7745,22453.0
2019-05-01 13:05:00,56.15,56.15,56.09,56.1,13540.0,46.7662,46.7662,46.7162,46.7246,13540.0
2019-05-01 13:10:00,56.1,56.12,56.07,56.12,10432.0,46.7246,46.7412,46.6996,46.7412,10432.0
2019-05-01 13:15:00,56.12,56.13,56.1,56.13,10554.0,46.7412,46.7495,46.7246,46.7495,10554.0
2019-05-01 13:20:00,56.13,56.14,56.1,56.12,10149.0,46.7495,46.7579,46.7246,46.7412,10149.0
2019-05-01 13:25:00,56.12,56.12,56.11,56.11,5256.0,46.7412,46.7412,46.7329,46.7329,5256.0
2019-05-01 13:30:00,56.12,56.13,56.12,56.12,8552.0,46.7412,46.7495,46.7412,46.7412,8552.0
2019-05-01 13:35:00,56.11,56.12,56.08,56.11,8200.0,46.7329,46.7412,46.7079,46.7329,8200.0
2019-05-01 13:40:00,56.11,56.11,56.07,56.1,10880.0,46.7329,46.7329,46.6996,46.7246,10880.0
2019-05-01 13:45:00,56.1,56.14,56.1,56.14,4080.0,46.7246,46.7579,46.7246,46.7579,4080.0
2019-05-01 13:50:00,56.14,56.17,56.13,56.14,10504.0,46.7579,46.7829,46.7495,46.7579,10504.0
2019-05-01 13:55:00,56.15,56.2,56.13,56.2,15307.0,46.7662,46.8079,46.7495,46.8079,15307.0
2019-05-01 14:00:00,56.2,56.34,56.15,56.33,34269.0,46.8079,46.9245,46.7662,46.9161,34269.0
2019-05-01 14:05:00,56.33,56.34,56.28,56.28,19929.0,46.9161,46.9245,46.8745,46.8745,19929.0
2019-05-01 14:10:00,56.29,56.3,56.26,56.28,11953.0,46.8828,46.8911,46.8578,46.8745,11953.0
2019-05-01 14:15:00,56.29,56.3,56.26,56.28,10055.0,46.8828,46.8911,46.8578,46.8745,10055.0
2019-05-01 14:20:00,56.28,56.29,56.22,56.22,9498.0,46.8745,46.8828,46.8245,46.8245,9498.0
2019-05-01 14:25:00,56.22,56.22,56.17,56.18,6807.0,46.8245,46.8245,46.7829,46.7912,6807.0
2019-05-01 14:30:00,56.19,56.24,56.12,56.15,21033.0,46.7995,46.8412,46.7412,46.7662,21033.0
2019-05-01 14:35:00,56.14,56.16,55.94,55.94,26287.0,46.7579,46.7745,46.5913,46.5913,26287.0
2019-05-01 14:40:00,55.95,55.98,55.87,55.98,31086.0,46.5996,46.6246,46.533,46.6246,31086.0
2019-05-01 14:45:00,55.99,56.01,55.91,55.93,26294.0,46.6329,46.6496,46.5663,46.583,26294.0
2019-05-01 14:50:00,55.93,56.04,55.9,56.02,26139.0,46.583,46.6746,46.558,46.6579,26139.0
2019-05-01 14:55:00,56.03,56.04,55.98,55.99,15543.0,46.6663,46.6746,46.6246,46.6329,15543.0
2019-05-01 15:00:00,55.99,56.0,55.89,55.93,18728.0,46.6329,46.6413,46.5497,46.583,18728.0
2019-05-01 15:05:00,55.93,55.93,55.86,55.92,19300.0,46.583,46.583,46.5247,46.5746,19300.0
2019-05-01 15:10:00,55.93,55.94,55.89,55.92,49740.0,46.583,46.5913,46.5497,46.5746,49740.0
2019-05-01 15:15:00,55.92,55.93,55.89,55.93,32383.0,46.5746,46.583,46.5497,46.583,32383.0
2019-05-01 15:20:00,55.93,55.93,55.81,55.81,30144.0,46.583,46.583,46.483,46.483,30144.0
2019-05-01 15:25:00,55.8,55.85,55.76,55.83,15207.0,46.4747,46.5163,46.4414,46.4997,15207.0
2019-05-01 15:30:00,55.83,55.83,55.76,55.78,28505.0,46.4997,46.4997,46.4414,46.458,28505.0
2019-05-01 15:35:00,55.78,55.82,55.76,55.77,34542.0,46.458,46.4914,46.4414,46.4497,34542.0
2019-05-01 15:40:00,55.77,55.77,55.73,55.75,21276.0,46.4497,46.4497,46.4164,46.4331,21276.0
2019-05-01 15:45:00,55.75,55.75,55.66,55.66,18710.0,46.4331,46.4331,46.3581,46.3581,18710.0
2019-05-01 15:50:00,55.66,55.67,55.51,55.52,58267.0,46.3581,46.3664,46.2332,46.2415,58267.0
2019-05-01 15:55:00,55.53,55.62,55.53,55.57,84077.0,46.2498,46.3248,46.2498,46.2831,84077.0
2019-05-02 09:30:00,55.46,55.79,55.46,55.6,49979.0,46.1915,46.4664,46.1915,46.3081,49979.0
2019-05-02 09:35:00,55.62,55.73,55.56,55.71,19603.0,46.3248,46.4164,46.2748,46.3997,19603.0
2019-05-02 09:40:00,55.71,55.76,55.7,55.7,29510.0,46.3997,46.4414,46.3914,46.3914,29510.0
2019-05-02 09:45:00,55.71,55.72,55.61,55.65,35562.0,46.3997,46.4081,46.3165,46.3498,35562.0
2019-05-02 09:50:00,55.65,55.66,55.53,55.66,30627.0,46.3498,46.3581,46.2498,46.3581,30627.0
2019-05-02 09:55:00,55.65,55.68,55.61,55.62,18193.0,46.3498,46.3748,46.3165,46.3248,18193.0
2019-05-02 10:00:00,55.63,55.75,55.6,55.73,19471.0,46.3331,46.4331,46.3081,46.4164,19471.0
2019-05-02 10:05:00,55.71,55.8,55.7,55.77,20170.0,46.3997,46.4747,46.3914,46.4497,20170.0
2019-05-02 10:10:00,55.77,55.89,55.77,55.88,27639.0,46.4497,46.5497,46.4497,46.5413,27639.0
2019-05-02 10:15:00,55.88,55.88,55.81,55.86,19173.0,46.5413,46.5413,46.483,46.5247,19173.0
2019-05-02 10:20:00,55.86,55.86,55.78,55.81,20542.0,46.5247,46.5247,46.458,46.483,20542.0
2019-05-02 10:25:00,55.81,55.84,55.71,55.72,24885.0,46.483,46.508,46.3997,46.4081,24885.0
2019-05-02 10:30:00,55.71,55.79,55.69,55.76,19910.0,46.3997,46.4664,46.3831,46.4414,19910.0
2019-05-02 10:35:00,55.77,55.83,55.72,55.83,23851.0,46.4497,46.4997,46.4081,46.4997,23851.0
2019-05-02 10:40:00,55.83,55.83,55.72,55.77,24428.0,46.4997,46.4997,46.4081,46.4497,24428.0
2019-05-02 10:45:00,55.77,55.79,55.73,55.73,16505.0,46.4497,46.4664,46.4164,46.4164,16505.0
2019-05-02 10:50:00,55.72,55.73,55.64,55.67,19713.0,46.4081,46.4164,46.3414,46.3664,19713.0
2019-05-02 10:55:00,55.67,55.71,55.61,55.67,23369.0,46.3664,46.3997,46.3165,46.3664,23369.0
2019-05-02 11:00:00,55.67,55.68,55.57,55.64,23523.0,46.3664,46.3748,46.2831,46.3414,23523.0
2019-05-02 11:05:00,55.63,55.65,55.59,55.65,20262.0,46.3331,46.3498,46.2998,46.3498,20262.0
2019-05-02 11:10:00,55.64,55.64,55.56,55.6,16292.0,46.3414,46.3414,46.2748,46.3081,16292.0
2019-05-02 11:15:00,55.6,55.62,55.45,55.45,28838.0,46.3081,46.3248,46.1832,46.1832,28838.0
2019-05-02 11:20:00,55.45,55.45,55.32,55.32,45940.0,46.1832,46.1832,46.0749,46.0749,45940.0
2019-05-02 11:25:00,55.32,55.33,55.18,55.21,67139.0,46.0749,46.0832,45.9583,45.9833,67139.0
2019-05-02 11:30:00,55.22,55.35,55.22,55.31,28263.0,45.9916,46.0999,45.9916,46.0666,28263.0
2019-05-02 11:35:00,55.31,55.38,55.27,55.29,18532.0,46.0666,46.1249,46.0333,46.0499,18532.0
2019-05-02 11:40:00,55.29,55.3,55.08,55.08,25715.0,46.0499,46.0583,45.875,45.875,25715.0
2019-05-02 11:45:00,55.08,55.08,54.92,55.03,57273.0,45.875,45.875,45.7418,45.8334,57273.0
2019-05-02 11:50:00,55.02,55.03,54.91,54.96,28223.0,45.8251,45.8334,45.7334,45.7751,28223.0
2019-05-02 11:55:00,54.95,54.96,54.87,54.92,28536.0,45.7668,45.7751,45.7001,45.7418,28536.0
2019-05-02 12:00:00,54.93,54.95,54.87,54.93,37272.0,45.7501,45.7668,45.7001,45.7501,37272.0
2019-05-02 12:05:00,54.94,54.97,54.9,54.94,22969.0,45.7584,45.7834,45.7251,45.7584,22969.0
2019-05-02 12:10:00,54.93,55.01,54.89,54.9,24512.0,45.7501,45.8167,45.7168,45.7251,24512.0
2019-05-02 12:15:00,54.91,54.99,54.9,54.95,24477.0,45.7334,45.8001,45.7251,45.7668,24477.0
2019-05-02 12:20:00,54.95,55.06,54.95,55.03,16228.0,45.7668,45.8584,45.7668,45.8334,16228.0
2019-05-02 12:25:00,55.03,55.05,54.96,55.0,19323.0,45.8334,45.85,45.7751,45.8084,19323.0
2019-05-02 12:30:00,55.01,55.13,54.99,55.13,18731.0,45.8167,45.9167,45.8001,45.9167,18731.0
2019-05-02 12:35:00,55.12,55.14,55.06,55.07,11992.0,45.9083,45.925,45.8584,45.8667,11992.0
2019-05-02 12:40:00,55.06,55.09,54.95,54.95,21085.0,45.8584,45.8834,45.7668,45.7668,21085.0
2019-05-02 12:45:00,54.94,55.0,54.94,54.98,12132.0,45.7584,45.8084,45.7584,45.7917,12132.0
2019-05-02 12:50:00,54.97,55.01,54.87,55.01,27953.0,45.7834,45.8167,45.7001,45.8167,27953.0
2019-05-02 12:55:00,55.01,55.02,54.95,54.99,20911.0,45.8167,45.8251,45.7668,45.8001,20911.0
2019-05-02 13:00:00,55.0,55.04,54.92,54.92,20993.0,45.8084,45.8417,45.7418,45.7418,20993.0
2019-05-02 13:05:00,54.93,55.12,54.93,55.1,17451.0,45.7501,45.9083,45.7501,45.8917,17451.0
2019-05-02 13:10:00,55.11,55.16,55.1,55.13,18872.0,45.9,45.9417,45.8917,45.9167,18872.0
2019-05-02 13:15:00,55.12,55.15,55.08,55.1,14609.0,45.9083,45.9333,45.875,45.8917,14609.0
2019-05-02 13:20:00,55.1,55.1,55.03,55.03,12742.0,45.8917,45.8917,45.8334,45.8334,12742.0
2019-05-02 13:25:00,55.02,55.09,55.02,55.07,15789.0,45.8251,45.8834,45.8251,45.8667,15789.0
2019-05-02 13:30:00,55.07,55.13,55.07,55.11,12598.0,45.8667,45.9167,45.8667,45.9,12598.0
2019-05-02 13:35:00,55.11,55.16,55.1,55.12,32148.0,45.9,45.9417,45.8917,45.9083,32148.0
2019-05-02 13:40:00,55.12,55.12,54.99,54.99,36693.0,45.9083,45.9083,45.8001,45.8001,36693.0
2019-05-02 13:45:00,54.99,55.0,54.93,54.93,21309.0,45.8001,45.8084,45.7501,45.7501,21309.0
2019-05-02 13:50:00,54.93,55.05,54.93,54.99,21661.0,45.7501,45.85,45.7501,45.8001,21661.0
2019-05-02 13:55:00,54.98,55.04,54.97,54.98,12902.0,45.7917,45.8417,45.7834,45.7917,12902.0
2019-05-02 14:00:00,54.98,55.01,54.95,55.01,16757.0,45.7917,45.8167,45.7668,45.8167,16757.0
2019-05-02 14:05:00,55.01,55.02,54.95,54.95,9036.0,45.8167,45.8251,45.7668,45.7668,9036.0
2019-05-02 14:10:00,54.95,55.03,54.95,55.02,7279.0,45.7668,45.8334,45.7668,45.8251,7279.0
2019-05-02 14:15:00,55.04,55.09,55.03,55.04,11146.0,45.8417,45.8834,45.8334,45.8417,11146.0
2019-05-02 14:20:00,55.04,55.1,55.04,55.1,12264.0,45.8417,45.8917,45.8417,45.8917,12264.0
2019-05-02 14:25:00,55.09,55.1,55.02,55.02,13947.0,45.8834,45.8917,45.8251,45.8251,13947.0
2019-05-02 14:30:00,55.02,55.06,54.97,55.0,12391.0,45.8251,45.8584,45.7834,45.8084,12391.0
2019-05-02 14:35:00,55.0,55.03,54.99,55.01,6816.0,45.8084,45.8334,45.8001,45.8167,6816.0
2019-05-02 14:40:00,55.0,55.0,54.97,55.0,4092.0,45.8084,45.8084,45.7834,45.8084,4092.0
2019-05-02 14:45:00,55.01,55.04,54.92,54.92,15425.0,45.8167,45.8417,45.7418,45.7418,15425.0
2019-05-02 14:50:00,54.92,54.94,54.87,54.93,18229.0,45.7418,45.7584,45.7001,45.7501,18229.0
2019-05-02 14:55:00,54.94,54.94,54.9,54.9,17605.0,45.7584,45.7584,45.7251,45.7251,17605.0
2019-05-02 15:00:00,54.9,54.91,54.87,54.89,16148.0,45.7251,45.7334,45.7001,45.7168,16148.0
2019-05-02 15:05:00,54.9,54.98,54.87,54.87,14464.0,45.7251,45.7917,45.7001,45.7001,14464.0
2019-05-02 15:10:00,54.88,54.91,54.85,54.87,23201.0,45.7084,45.7334,45.6835,45.7001,23201.0
2019-05-02 15:15:00,54.87,54.92,54.85,54.91,12220.0,45.7001,45.7418,45.6835,45.7334,12220.0
2019-05-02 15:20:00,54.92,55.01,54.92,55.01,18641.0,45.7418,45.8167,45.7418,45.8167,18641.0
2019-05-02 15:25:00,55.0,55.03,54.97,54.99,14469.0,45.8084,45.8334,45.7834,45.8001,14469.0
2019-05-02 15:30:00,54.99,54.99,54.91,54.91,18697.0,45.8001,45.8001,45.7334,45.7334,18697.0
2019-05-02 15:35:00,54.9,54.94,54.88,54.93,34636.0,45.7251,45.7584,45.7084,45.7501,34636.0
2019-05-02 15:40:00,54.92,54.94,54.88,54.92,30133.0,45.7418,45.7584,45.7084,45.7418,30133.0
2019-05-02 15:45:00,54.91,54.91,54.82,54.84,23914.0,45.7334,45.7334,45.6585,45.6751,23914.0
2019-05-02 15:50:00,54.85,54.95,54.85,54.94,54003.0,45.6835,45.7668,45.6835,45.7584,54003.0
2019-05-02 15:55:00,54.95,54.95,54.88,54.94,57966.0,45.7668,45.7668,45.7084,45.7584,57966.0
2019-05-03 09:30:00,54.64,54.68,54.18,54.6,106123.0,45.5086,45.5419,45.1254,45.4752,106123.0
2019-05-03 09:35:00,54.6,54.73,54.54,54.67,59049.0,45.4752,45.5835,45.4253,45.5335,59049.0
2019-05-03 09:40:00,54.66,54.81,54.65,54.81,42165.0,45.5252,45.6501,45.5169,45.6501,42165.0
2019-05-03 09:45:00,54.81,54.81,54.51,54.53,73371.0,45.6501,45.6501,45.4003,45.4169,73371.0
2019-05-03 09:50:00,54.53,54.68,54.48,54.6,51027.0,45.4169,45.5419,45.3753,45.4752,51027.0
2019-05-03 09:55:00,54.6,54.61,54.53,54.58,36096.0,45.4752,45.4836,45.4169,45.4586,36096.0
2019-05-03 10:00:00,54.57,54.73,54.55,54.67,134170.0,45.4503,45.5835,45.4336,45.5335,134170.0
2019-05-03 10:05:00,54.67,54.69,54.49,54.51,95141.0,45.5335,45.5502,45.3836,45.4003,95141.0
2019-05-03 10:10:00,54.51,54.56,54.44,54.51,52547.0,45.4003,45.4419,45.342,45.4003,52547.0
2019-05-03 10:15:00,54.51,54.55,54.42,54.43,38074.0,45.4003,45.4336,45.3253,45.3337,38074.0
2019-05-03 10:20:00,54.42,54.45,54.36,54.44,41925.0,45.3253,45.3503,45.2754,45.342,41925.0
2019-05-03 10:25:00,54.44,54.5,54.4,54.41,30953.0,45.342,45.392,45.3087,45.317,30953.0
2019-05-03 10:30:00,54.42,54.47,54.39,54.45,31416.0,45.3253,45.367,45.3003,45.3503,31416.0
2019-05-03 10:35:00,54.46,54.52,54.42,54.43,63240.0,45.3586,45.4086,45.3253,45.3337,63240.0
2019-05-03 10:40:00,54.44,54.49,54.39,54.39,29002.0,45.342,45.3836,45.3003,45.3003,29002.0
2019-05-03 10:45:00,54.4,54.48,54.39,54.48,49460.0,45.3087,45.3753,45.3003,45.3753,49460.0
2019-05-03 10:50:00,54.49,54.54,54.46,54.52,24601.0,45.3836,45.4253,45.3586,45.4086,24601.0
2019-05-03 10:55:00,54.52,54.62,54.52,54.59,35730.0,45.4086,45.4919,45.4086,45.4669,35730.0
2019-05-03 11:00:00,54.58,54.7,54.57,54.69,33334.0,45.4586,45.5585,45.4503,45.5502,33334.0
2019-05-03 11:05:00,54.69,54.69,54.6,54.6,34883.0,45.5502,45.5502,45.4752,45.4752,34883.0
2019-05-03 11:10:00,54.6,54.66,54.59,54.59,23040.0,45.4752,45.5252,45.4669,45.4669,23040.0
2019-05-03 11:15:00,54.59,54.6,54.55,54.57,27671.0,45.4669,45.4752,45.4336,45.4503,27671.0
2019-05-03 11:20:00,54.58,54.58,54.51,54.51,25510.0,45.4586,45.4586,45.4003,45.4003,25510.0
2019-05-03 11:25:00,54.51,54.51,54.44,54.5,22742.0,45.4003,45.4003,45.342,45.392,22742.0
2019-05-03 11:30:00,54.5,54.5,54.42,54.45,29961.0,45.392,45.392,45.3253,45.3503,29961.0
2019-05-03 11:35:00,54.44,54.5,54.44,54.49,16033.0,45.342,45.392,45.342,45.3836,16033.0
2019-05-03 11:40:00,54.49,54.57,54.49,54.54,23263.0,45.3836,45.4503,45.3836,45.4253,23263.0
2019-05-03 11:45:00,54.54,54.54,54.47,54.47,13439.0,45.4253,45.4253,45.367,45.367,13439.0
2019-05-03 11:50:00,54.46,54.53,54.44,54.51,12799.0,45.3586,45.4169,45.342,45.4003,12799.0
2019-05-03 11:55:00,54.52,54.56,54.52,54.55,12000.0,45.4086,45.4419,45.4086,45.4336,12000.0
2019-05-03 12:00:00,54.54,54.58,54.52,54.58,13518.0,45.4253,45.4586,45.4086,45.4586,13518.0
2019-05-03 12:05:00,54.59,54.64,54.59,54.59,28827.0,45.4669,45.5086,45.4669,45.4669,28827.0
2019-05-03 12:10:00,54.58,54.62,54.58,54.62,13628.0,45.4586,45.4919,45.4586,45.4919,13628.0
2019-05-03 12:15:00,54.62,54.65,54.58,54.64,21225.0,45.4919,45.5169,45.4586,45.5086,21225.0
2019-05-03 12:20:00,54.64,54.66,54.61,54.65,14255.0,45.5086,45.5252,45.4836,45.5169,14255.0
2019-05-03 12:25:00,54.65,54.67,54.64,54.66,10532.0,45.5169,45.5335,45.5086,45.5252,10532.0
2019-05-03 12:30:00,54.67,54.68,54.66,54.68,14168.0,45.5335,45.5419,45.5252,45.5419,14168.0
2019-05-03 12:35:00,54.68,54.68,54.64,54.64,6962.0,45.5419,45.5419,45.5086,45.5086,6962.0
2019-05-03 12:40:00,54.64,54.64,54.57,54.57,9753.0,45.5086,45.5086,45.4503,45.4503,9753.0
2019-05-03 12:45:00,54.58,54.64,54.58,54.63,17410.0,45.4586,45.5086,45.4586,45.5002,17410.0
2019-05-03 12:50:00,54.64,54.67,54.62,54.66,11623.0,45.5086,45.5335,45.4919,45.5252,11623.0
2019-05-03 12:55:00,54.66,54.66,54.63,54.63,6542.0,45.5252,45.5252,45.5002,45.5002,6542.0
2019-05-03 13:00:00,54.64,54.67,54.64,54.65,13699.0,45.5086,45.5335,45.5086,45.5169,13699.0
2019-05-03 13:05:00,54.64,54.64,54.63,54.64,7033.0,45.5086,45.5086,45.5002,45.5086,7033.0
2019-05-03 13:10:00,54.65,54.69,54.65,54.67,8538.0,45.5169,45.5502,45.5169,45.5335,8538.0
2019-05-03 13:15:00,54.67,54.78,54.67,54.78,25742.0,45.5335,45.6252,45.5335,45.6252,25742.0
2019-05-03 13:20:00,54.78,54.79,54.76,54.76,20398.0,45.6252,45.6335,45.6085,45.6085,20398.0
2019-05-03 13:25:00,54.76,54.77,54.76,54.76,18594.0,45.6085,45.6168,45.6085,45.6085,18594.0
2019-05-03 13:30:00,54.76,54.8,54.75,54.8,11847.0,45.6085,45.6418,45.6002,45.6418,11847.0
2019-05-03 13:35:00,54.81,54.84,54.81,54.84,13617.0,45.6501,45.6751,45.6501,45.6751,13617.0
2019-05-03 13:40:00,54.84,54.87,54.84,54.84,12193.0,45.6751,45.7001,45.6751,45.6751,12193.0
2019-05-03 13:45:00,54.83,54.84,54.81,54.81,11300.0,45.6668,45.6751,45.6501,45.6501,11300.0
2019-05-03 13:50:00,54.81,54.83,54.79,54.79,19798.0,45.6501,45.6668,45.6335,45.6335,19798.0
2019-05-03 13:55:00,54.79,54.8,54.78,54.79,11882.0,45.6335,45.6418,45.6252,45.6335,11882.0
2019-05-03 14:00:00,54.78,54.79,54.75,54.76,16646.0,45.6252,45.6335,45.6002,45.6085,16646.0
2019-05-03 14:05:00,54.76,54.81,54.76,54.81,9729.0,45.6085,45.6501,45.6085,45.6501,9729.0
2019-05-03 14:10:00,54.81,54.84,54.8,54.83,10240.0,45.6501,45.6751,45.6418,45.6668,10240.0
2019-05-03 14:15:00,54.82,54.82,54.74,54.74,9685.0,45.6585,45.6585,45.5918,45.5918,9685.0
2019-05-03 14:20:00,54.74,54.74,54.71,54.72,12826.0,45.5918,45.5918,45.5669,45.5752,12826.0
2019-05-03 14:25:00,54.73,54.76,54.72,54.74,11179.0,45.5835,45.6085,45.5752,45.5918,11179.0
2019-05-03 14:30:00,54.74,54.74,54.71,54.73,5884.0,45.5918,45.5918,45.5669,45.5835,5884.0
2019-05-03 14:35:00,54.73,54.73,54.72,54.72,9181.0,45.5835,45.5835,45.5752,45.5752,9181.0
2019-05-03 14:40:00,54.72,54.72,54.71,54.71,3665.0,45.5752,45.5752,45.5669,45.5669,3665.0
2019-05-03 14:45:00,54.7,54.76,54.7,54.75,10991.0,45.5585,45.6085,45.5585,45.6002,10991.0
2019-05-03 14:50:00,54.75,54.78,54.74,54.77,16946.0,45.6002,45.6252,45.5918,45.6168,16946.0
2019-05-03 14:55:00,54.78,54.78,54.74,54.75,7149.0,45.6252,45.6252,45.5918,45.6002,7149.0
2019-05-03 15:00:00,54.75,54.76,54.74,54.75,16632.0,45.6002,45.6085,45.5918,45.6002,16632.0
2019-05-03 15:05:00,54.75,54.79,54.75,54.78,10516.0,45.6002,45.6335,45.6002,45.6252,10516.0
2019-05-03 15:10:00,54.77,54.77,54.73,54.77,10489.0,45.6168,45.6168,45.5835,45.6168,10489.0
2019-05-03 15:15:00,54.77,54.78,54.74,54.74,14507.0,45.6168,45.6252,45.5918,45.5918,14507.0
2019-05-03 15:20:00,54.74,54.75,54.72,54.75,17540.0,45.5918,45.6002,45.5752,45.6002,17540.0
2019-05-03 15:25:00,54.76,54.83,54.76,54.83,6415.0,45.6085,45.6668,45.6085,45.6668,6415.0
2019-05-03 15:30:00,54.82,54.85,54.81,54.85,21369.0,45.6585,45.6835,45.6501,45.6835,21369.0
2019-05-03 15:35:00,54.85,54.89,54.83,54.88,21500.0,45.6835,45.7168,45.6668,45.7084,21500.0
2019-05-03 15:40:00,54.89,54.91,54.86,54.9,32674.0,45.7168,45.7334,45.6918,45.7251,32674.0
2019-05-03 15:45:00,54.9,54.91,54.88,54.9,20310.0,45.7251,45.7334,45.7084,45.7251,20310.0
2019-05-03 15:50:00,54.9,54.96,54.9,54.91,35119.0,45.7251,45.7751,45.7251,45.7334,35119.0
2019-05-03 15:55:00,54.91,54.98,54.89,54.94,71792.0,45.7334,45.7917,45.7168,45.7584,71792.0
2019-05-06 09:30:00,53.83,54.05,53.63,53.96,68459.0,44.8339,45.0172,44.6673,44.9422,68459.0
2019-05-06 09:35:00,54.0,54.09,53.93,54.01,140188.0,44.9755,45.0505,44.9172,44.9838,140188.0
2019-05-06 09:40:00,54.01,54.1,53.99,54.07,45662.0,44.9838,45.0588,44.9672,45.0338,45662.0
2019-05-06 09:45:00,54.07,54.16,53.99,53.99,38381.0,45.0338,45.1088,44.9672,44.9672,38381.0
2019-05-06 09:50:00,53.99,54.13,53.89,54.13,29278.0,44.9672,45.0838,44.8839,45.0838,29278.0
2019-05-06 09:55:00,54.13,54.19,54.07,54.18,32598.0,45.0838,45.1338,45.0338,45.1254,32598.0
2019-05-06 10:00:00,54.17,54.17,54.06,54.11,29801.0,45.1171,45.1171,45.0255,45.0671,29801.0
2019-05-06 10:05:00,54.11,54.11,54.02,54.1,20553.0,45.0671,45.0671,44.9922,45.0588,20553.0
2019-05-06 10:10:00,54.09,54.11,54.01,54.05,26780.0,45.0505,45.0671,44.9838,45.0172,26780.0
2019-05-06 10:15:00,54.06,54.12,54.05,54.1,24366.0,45.0255,45.0755,45.0172,45.0588,24366.0
2019-05-06 10:20:00,54.11,54.22,54.11,54.16,20204.0,45.0671,45.1587,45.0671,45.1088,20204.0
2019-05-06 10:25:00,54.16,54.17,54.1,54.15,23816.0,45.1088,45.1171,45.0588,45.1004,23816.0
2019-05-06 10:30:00,54.18,54.25,54.17,54.25,17158.0,45.1254,45.1837,45.1171,45.1837,17158.0
2019-05-06 10:35:00,54.26,54.3,54.25,54.3,24213.0,45.1921,45.2254,45.1837,45.2254,24213.0
2019-05-06 10:40:00,54.3,54.33,54.23,54.23,12251.0,45.2254,45.2504,45.1671,45.1671,12251.0
2019-05-06 10:45:00,54.22,54.3,54.19,54.3,18439.0,45.1587,45.2254,45.1338,45.2254,18439.0
2019-05-06 10:50:00,54.29,54.46,54.28,54.41,16552.0,45.217,45.3586,45.2087,45.317,16552.0
2019-05-06 10:55:00,54.41,54.46,54.38,54.44,11790.0,45.317,45.3586,45.292,45.342,11790.0
2019-05-06 11:00:00,54.44,54.47,54.41,54.43,13066.0,45.342,45.367,45.317,45.3337,13066.0
2019-05-06 11:05:00,54.43,54.49,54.37,54.49,9114.0,45.3337,45.3836,45.2837,45.3836,9114.0
2019-05-06 11:10:00,54.49,54.5,54.42,54.44,11067.0,45.3836,45.392,45.3253,45.342,11067.0
2019-05-06 11:15:00,54.45,54.55,54.44,54.55,20494.0,45.3503,45.4336,45.342,45.4336,20494.0
2019-05-06 11:20:00,54.55,54.6,54.52,54.52,11015.0,45.4336,45.4752,45.4086,45.4086,11015.0
2019-05-06 11:25:00,54.52,54.52,54.46,54.48,13002.0,45.4086,45.4086,45.3586,45.3753,13002.0
2019-05-06 11:30:00,54.49,54.49,54.34,54.36,22301.0,45.3836,45.3836,45.2587,45.2754,22301.0
2019-05-06 11:35:00,54.36,54.45,54.36,54.45,11487.0,45.2754,45.3503,45.2754,45.3503,11487.0
2019-05-06 11:40:00,54.46,54.48,54.44,54.44,9765.0,45.3586,45.3753,45.342,45.342,9765.0
2019-05-06 11:45:00,54.45,54.52,54.45,54.46,12855.0,45.3503,45.4086,45.3503,45.3586,12855.0
2019-05-06 11:50:00,54.47,54.47,54.39,54.39,11821.0,45.367,45.367,45.3003,45.3003,11821.0
2019-05-06 11:55:00,54.4,54.42,54.35,54.35,10312.0,45.3087,45.3253,45.267,45.267,10312.0
2019-05-06 12:00:00,54.37,54.39,54.34,54.38,10210.0,45.2837,45.3003,45.2587,45.292,10210.0
2019-05-06 12:05:00,54.37,54.39,54.29,54.29,17962.0,45.2837,45.3003,45.217,45.217,17962.0
2019-05-06 12:10:00,54.28,54.29,54.24,54.27,8002.0,45.2087,45.217,45.1754,45.2004,8002.0
2019-05-06 12:15:00,54.31,54.32,54.24,54.28,8619.0,45.2337,45.242,45.1754,45.2087,8619.0
2019-05-06 12:20:00,54.28,54.31,54.27,54.31,8674.0,45.2087,45.2337,45.2004,45.2337,8674.0
2019-05-06 12:25:00,54.32,54.36,54.3,54.32,11702.0,45.242,45.2754,45.2254,45.242,11702.0
2019-05-06 12:30:00,54.33,54.36,54.33,54.35,5195.0,45.2504,45.2754,45.2504,45.267,5195.0
2019-05-06 12:35:00,54.34,54.4,54.33,54.4,5996.0,45.2587,45.3087,45.2504,45.3087,5996.0
2019-05-06 12:40:00,54.4,54.45,54.4,54.42,14589.0,45.3087,45.3503,45.3087,45.3253,14589.0
2019-05-06 12:45:00,54.41,54.41,54.35,54.35,8736.0,45.317,45.317,45.267,45.267,8736.0
2019-05-06 12:50:00,54.35,54.37,54.3,54.33,14667.0,45.267,45.2837,45.2254,45.2504,14667.0
2019-05-06 12:55:00,54.33,54.33,54.29,54.29,11336.0,45.2504,45.2504,45.217,45.217,11336.0
2019-05-06 13:00:00,54.28,54.28,54.24,54.26,9621.0,45.2087,45.2087,45.1754,45.1921,9621.0
2019-05-06 13:05:00,54.26,54.35,54.26,54.32,24192.0,45.1921,45.267,45.1921,45.242,24192.0
2019-05-06 13:10:00,54.35,54.39,54.35,54.38,8707.0,45.267,45.3003,45.267,45.292,8707.0
2019-05-06 13:15:00,54.38,54.4,54.36,54.36,9539.0,45.292,45.3087,45.2754,45.2754,9539.0
2019-05-06 13:20:00,54.37,54.37,54.35,54.37,5259.0,45.2837,45.2837,45.267,45.2837,5259.0
2019-05-06 13:25:00,54.37,54.47,54.36,54.44,26017.0,45.2837,45.367,45.2754,45.342,26017.0
2019-05-06 13:30:00,54.45,54.47,54.43,54.43,15100.0,45.3503,45.367,45.3337,45.3337,15100.0
2019-05-06 13:35:00,54.42,54.43,54.41,54.41,12220.0,45.3253,45.3337,45.317,45.317,12220.0
2019-05-06 13:40:00,54.41,54.44,54.39,54.39,10471.0,45.317,45.342,45.3003,45.3003,10471.0
2019-05-06 13:45:00,54.38,54.41,54.34,54.41,7291.0,45.292,45.317,45.2587,45.317,7291.0
2019-05-06 13:50:00,54.41,54.42,54.4,54.42,10382.0,45.317,45.3253,45.3087,45.3253,10382.0
2019-05-06 13:55:00,54.42,54.42,54.41,54.41,5382.0,45.3253,45.3253,45.317,45.317,5382.0
2019-05-06 14:00:00,54.41,54.41,54.37,54.38,13721.0,45.317,45.317,45.2837,45.292,13721.0
2019-05-06 14:05:00,54.38,54.4,54.37,54.4,7980.0,45.292,45.3087,45.2837,45.3087,7980.0
2019-05-06 14:10:00,54.4,54.43,54.4,54.42,7003.0,45.3087,45.3337,45.3087,45.3253,7003.0
2019-05-06 14:15:00,54.43,54.46,54.43,54.46,6930.0,45.3337,45.3586,45.3337,45.3586,6930.0
2019-05-06 14:20:00,54.46,54.49,54.44,54.46,12344.0,45.3586,45.3836,45.342,45.3586,12344.0
2019-05-06 14:25:00,54.46,54.49,54.46,54.48,8600.0,45.3586,45.3836,45.3586,45.3753,8600.0
2019-05-06 14:30:00,54.48,54.49,54.46,54.49,21486.0,45.3753,45.3836,45.3586,45.3836,21486.0
2019-05-06 14:35:00,54.5,54.58,54.5,54.58,15234.0,45.392,45.4586,45.392,45.4586,15234.0
2019-05-06 14:40:00,54.57,54.59,54.54,54.58,10191.0,45.4503,45.4669,45.4253,45.4586,10191.0
2019-05-06 14:45:00,54.59,54.66,54.59,54.66,11573.0,45.4669,45.5252,45.4669,45.5252,11573.0
2019-05-06 14:50:00,54.66,54.71,54.65,54.68,11113.0,45.5252,45.5669,45.5169,45.5419,11113.0
2019-05-06 14:55:00,54.69,54.7,54.67,54.69,11931.0,45.5502,45.5585,45.5335,45.5502,11931.0
2019-05-06 15:00:00,54.7,54.7,54.66,54.67,17787.0,45.5585,45.5585,45.5252,45.5335,17787.0
2019-05-06 15:05:00,54.68,54.75,54.68,54.72,14052.0,45.5419,45.6002,45.5419,45.5752,14052.0
2019-05-06 15:10:00,54.71,54.71,54.63,54.63,11184.0,45.5669,45.5669,45.5002,45.5002,11184.0
2019-05-06 15:15:00,54.64,54.69,54.64,54.67,5796.0,45.5086,45.5502,45.5086,45.5335,5796.0
2019-05-06 15:20:00,54.67,54.72,54.67,54.71,12247.0,45.5335,45.5752,45.5335,45.5669,12247.0
2019-05-06 15:25:00,54.7,54.73,54.69,54.69,11010.0,45.5585,45.5835,45.5502,45.5502,11010.0
2019-05-06 15:30:00,54.69,54.72,54.65,54.72,22121.0,45.5502,45.5752,45.5169,45.5752,22121.0
2019-05-06 15:35:00,54.72,54.76,54.7,54.71,27486.0,45.5752,45.6085,45.5585,45.5669,27486.0
2019-05-06 15:40:00,54.72,54.72,54.63,54.64,31366.0,45.5752,45.5752,45.5002,45.5086,31366.0
2019-05-06 15:45:00,54.63,54.63,54.58,54.6,41263.0,45.5002,45.5002,45.4586,45.4752,41263.0
2019-05-06 15:50:00,54.61,54.65,54.6,54.6,44199.0,45.4836,45.5169,45.4752,45.4752,44199.0
2019-05-06 15:55:00,54.59,54.61,54.52,54.6,64259.0,45.4669,45.4836,45.4086,45.4752,64259.0
2019-05-07 09:30:00,53.86,54.12,53.8,54.05,43285.0,44.8589,45.0755,44.8089,45.0172,43285.0
2019-05-07 09:35:00,54.05,54.23,54.04,54.2,27734.0,45.0172,45.1671,45.0088,45.1421,27734.0
2019-05-07 09:40:00,54.21,54.22,54.06,54.15,27581.0,45.1504,45.1587,45.0255,45.1004,27581.0
2019-05-07 09:45:00,54.14,54.18,54.03,54.05,71365.0,45.0921,45.1254,45.0005,45.0172,71365.0
2019-05-07 09:50:00,54.04,54.08,53.9,53.97,31885.0,45.0088,45.0421,44.8922,44.9505,31885.0
2019-05-07 09:55:00,53.98,54.06,53.94,53.98,35131.0,44.9589,45.0255,44.9255,44.9589,35131.0
2019-05-07 10:00:00,53.98,53.98,53.7,53.72,38002.0,44.9589,44.9589,44.7257,44.7423,38002.0
2019-05-07 10:05:00,53.71,53.79,53.67,53.69,25505.0,44.734,44.8006,44.7007,44.7173,25505.0
2019-05-07 10:10:00,53.69,53.72,53.66,53.71,36124.0,44.7173,44.7423,44.6923,44.734,36124.0
2019-05-07 10:15:00,53.71,53.79,53.67,53.77,24784.0,44.734,44.8006,44.7007,44.784,24784.0
2019-05-07 10:20:00,53.77,53.88,53.73,53.85,22328.0,44.784,44.8756,44.7506,44.8506,22328.0
2019-05-07 10:25:00,53.85,53.85,53.71,53.81,26929.0,44.8506,44.8506,44.734,44.8173,26929.0
2019-05-07 10:30:00,53.81,53.82,53.63,53.63,31209.0,44.8173,44.8256,44.6673,44.6673,31209.0
2019-05-07 10:35:00,53.64,53.7,53.53,53.61,34461.0,44.6757,44.7257,44.5841,44.6507,34461.0
2019-05-07 10:40:00,53.61,53.63,53.54,53.54,19358.0,44.6507,44.6673,44.5924,44.5924,19358.0
2019-05-07 10:45:00,53.54,53.69,53.51,53.6,17550.0,44.5924,44.7173,44.5674,44.6424,17550.0
2019-05-07 10:50:00,53.6,53.6,53.46,53.49,34969.0,44.6424,44.6424,44.5258,44.5507,34969.0
2019-05-07 10:55:00,53.5,53.58,53.49,53.54,29873.0,44.5591,44.6257,44.5507,44.5924,29873.0
2019-05-07 11:00:00,53.53,53.53,53.38,53.39,33474.0,44.5841,44.5841,44.4591,44.4675,33474.0
2019-05-07 11:05:00,53.38,53.58,53.38,53.58,31500.0,44.4591,44.6257,44.4591,44.6257,31500.0
2019-05-07 11:10:00,53.59,53.63,53.55,53.62,31815.0,44.634,44.6673,44.6007,44.659,31815.0
2019-05-07 11:15:00,53.63,53.66,53.55,53.6,20994.0,44.6673,44.6923,44.6007,44.6424,20994.0
2019-05-07 11:20:00,53.6,53.6,53.49,53.51,21337.0,44.6424,44.6424,44.5507,44.5674,21337.0
2019-05-07 11:25:00,53.5,53.55,53.46,53.54,32696.0,44.5591,44.6007,44.5258,44.5924,32696.0
2019-05-07 11:30:00,53.55,53.69,53.55,53.65,23492.0,44.6007,44.7173,44.6007,44.684,23492.0
2019-05-07 11:35:00,53.65,53.65,53.51,53.61,24986.0,44.684,44.684,44.5674,44.6507,24986.0
2019-05-07 11:40:00,53.62,53.68,53.53,53.53,23904.0,44.659,44.709,44.5841,44.5841,23904.0
2019-05-07 11:45:00,53.53,53.57,53.48,53.53,19892.0,44.5841,44.6174,44.5424,44.5841,19892.0
2019-05-07 11:50:00,53.52,53.52,53.41,53.49,21349.0,44.5757,44.5757,44.4841,44.5507,21349.0
2019-05-07 11:55:00,53.49,53.49,53.43,53.48,17561.0,44.5507,44.5507,44.5008,44.5424,17561.0
2019-05-07 12:00:00,53.49,53.49,53.4,53.47,18821.0,44.5507,44.5507,44.4758,44.5341,18821.0
2019-05-07 12:05:00,53.46,53.59,53.46,53.57,28710.0,44.5258,44.634,44.5258,44.6174,28710.0
2019-05-07 12:10:00,53.58,53.63,53.56,53.56,42508.0,44.6257,44.6673,44.609,44.609,42508.0
2019-05-07 12:15:00,53.55,53.64,53.54,53.63,14722.0,44.6007,44.6757,44.5924,44.6673,14722.0
2019-05-07 12:20:00,53.64,53.72,53.64,53.72,20061.0,44.6757,44.7423,44.6757,44.7423,20061.0
2019-05-07 12:25:00,53.73,53.81,53.73,53.78,16969.0,44.7506,44.8173,44.7506,44.7923,16969.0
2019-05-07 12:30:00,53.78,53.8,53.73,53.74,14665.0,44.7923,44.8089,44.7506,44.759,14665.0
2019-05-07 12:35:00,53.74,53.79,53.72,53.73,13435.0,44.759,44.8006,44.7423,44.7506,13435.0
2019-05-07 12:40:00,53.72,53.72,53.67,53.7,11708.0,44.7423,44.7423,44.7007,44.7257,11708.0
2019-05-07 12:45:00,53.69,53.77,53.69,53.76,10842.0,44.7173,44.784,44.7173,44.7756,10842.0
2019-05-07 12:50:00,53.76,53.87,53.76,53.82,23811.0,44.7756,44.8672,44.7756,44.8256,23811.0
2019-05-07 12:55:00,53.81,53.81,53.66,53.66,13024.0,44.8173,44.8173,44.6923,44.6923,13024.0
2019-05-07 13:00:00,53.65,53.67,53.54,53.54,12137.0,44.684,44.7007,44.5924,44.5924,12137.0
2019-05-07 13:05:00,53.53,53.56,53.42,53.45,20064.0,44.5841,44.609,44.4924,44.5174,20064.0
2019-05-07 13:10:00,53.44,53.47,53.39,53.4,20790.0,44.5091,44.5341,44.4675,44.4758,20790.0
2019-05-07 13:15:00,53.39,53.4,53.33,53.34,25482.0,44.4675,44.4758,44.4175,44.4258,25482.0
2019-05-07 13:20:00,53.34,53.38,53.27,53.27,22334.0,44.4258,44.4591,44.3675,44.3675,22334.0
2019-05-07 13:25:00,53.27,53.31,53.24,53.28,21700.0,44.3675,44.4008,44.3425,44.3758,21700.0
2019-05-07 13:30:00,53.27,53.31,53.22,53.29,19273.0,44.3675,44.4008,44.3259,44.3842,19273.0
2019-05-07 13:35:00,53.3,53.33,53.21,53.26,16679.0,44.3925,44.4175,44.3175,44.3592,16679.0
2019-05-07 13:40:00,53.28,53.3,53.2,53.21,14022.0,44.3758,44.3925,44.3092,44.3175,14022.0
2019-05-07 13:45:00,53.22,53.37,53.22,53.36,18750.0,44.3259,44.4508,44.3259,44.4425,18750.0
2019-05-07 13:50:00,53.35,53.4,53.33,53.38,12298.0,44.4341,44.4758,44.4175,44.4591,12298.0
2019-05-07 13:55:00,53.38,53.38,53.29,53.29,15249.0,44.4591,44.4591,44.3842,44.3842,15249.0
2019-05-07 14:00:00,53.29,53.32,53.24,53.24,14350.0,44.3842,44.4092,44.3425,44.3425,14350.0
2019-05-07 14:05:00,53.24,53.4,53.24,53.34,19092.0,44.3425,44.4758,44.3425,44.4258,19092.0
2019-05-07 14:10:00,53.35,53.35,53.24,53.27,15668.0,44.4341,44.4341,44.3425,44.3675,15668.0
2019-05-07 14:15:00,53.28,53.35,53.22,53.28,16481.0,44.3758,44.4341,44.3259,44.3758,16481.0
2019-05-07 14:20:00,53.28,53.35,53.22,53.22,20561.0,44.3758,44.4341,44.3259,44.3259,20561.0
2019-05-07 14:25:00,53.23,53.26,53.13,53.13,18809.0,44.3342,44.3592,44.2509,44.2509,18809.0
2019-05-07 14:30:00,53.15,53.19,53.06,53.08,28564.0,44.2676,44.3009,44.1926,44.2093,28564.0
2019-05-07 14:35:00,53.08,53.1,53.03,53.05,27618.0,44.2093,44.2259,44.1676,44.1843,27618.0
2019-05-07 14:40:00,53.06,53.13,53.01,53.02,25820.0,44.1926,44.2509,44.151,44.1593,25820.0
2019-05-07 14:45:00,53.03,53.04,52.94,52.96,40322.0,44.1676,44.176,44.0927,44.1093,40322.0
2019-05-07 14:50:00,52.96,53.14,52.95,53.14,20396.0,44.1093,44.2592,44.101,44.2592,20396.0
2019-05-07 14:55:00,53.15,53.24,53.13,53.19,27202.0,44.2676,44.3425,44.2509,44.3009,27202.0
2019-05-07 15:00:00,53.19,53.21,53.15,53.17,23392.0,44.3009,44.3175,44.2676,44.2842,23392.0
2019-05-07 15:05:00,53.17,53.22,53.11,53.22,26606.0,44.2842,44.3259,44.2343,44.3259,26606.0
2019-05-07 15:10:00,53.22,53.28,53.19,53.2,27896.0,44.3259,44.3758,44.3009,44.3092,27896.0
2019-05-07 15:15:00,53.21,53.28,53.17,53.21,26480.0,44.3175,44.3758,44.2842,44.3175,26480.0
2019-05-07 15:20:00,53.24,53.28,53.15,53.16,27786.0,44.3425,44.3758,44.2676,44.2759,27786.0
2019-05-07 15:25:00,53.17,53.22,53.13,53.15,18384.0,44.2842,44.3259,44.2509,44.2676,18384.0
2019-05-07 15:30:00,53.15,53.17,53.05,53.09,34312.0,44.2676,44.2842,44.1843,44.2176,34312.0
2019-05-07 15:35:00,53.1,53.12,52.97,52.99,39344.0,44.2259,44.2426,44.1176,44.1343,39344.0
2019-05-07 15:40:00,52.99,53.2,52.99,53.2,35709.0,44.1343,44.3092,44.1343,44.3092,35709.0
2019-05-07 15:45:00,53.2,53.26,53.19,53.26,52664.0,44.3092,44.3592,44.3009,44.3592,52664.0
2019-05-07 15:50:00,53.26,53.44,53.24,53.4,78955.0,44.3592,44.5091,44.3425,44.4758,78955.0
2019-05-07 15:55:00,53.4,53.53,53.39,53.45,104912.0,44.4758,44.5841,44.4675,44.5174,104912.0
2019-05-08 09:30:00,53.18,53.36,53.15,53.17,27361.0,44.2926,44.4425,44.2676,44.2842,27361.0
2019-05-08 09:35:00,53.16,53.3,53.15,53.26,52805.0,44.2759,44.3925,44.2676,44.3592,52805.0
2019-05-08 09:40:00,53.29,53.52,53.21,53.37,53929.0,44.3842,44.5757,44.3175,44.4508,53929.0
2019-05-08 09:45:00,53.38,53.61,53.38,53.54,54343.0,44.4591,44.6507,44.4591,44.5924,54343.0
2019-05-08 09:50:00,53.53,53.55,53.44,53.46,26307.0,44.5841,44.6007,44.5091,44.5258,26307.0
2019-05-08 09:55:00,53.48,53.57,53.46,53.57,24688.0,44.5424,44.6174,44.5258,44.6174,24688.0
2019-05-08 10:00:00,53.58,53.65,53.54,53.55,26629.0,44.6257,44.684,44.5924,44.6007,26629.0
2019-05-08 10:05:00,53.54,53.71,53.54,53.62,28239.0,44.5924,44.734,44.5924,44.659,28239.0
2019-05-08 10:10:00,53.62,53.73,53.56,53.72,27619.0,44.659,44.7506,44.609,44.7423,27619.0
2019-05-08 10:15:00,53.7,53.73,53.68,53.72,16317.0,44.7257,44.7506,44.709,44.7423,16317.0
2019-05-08 10:20:00,53.72,53.79,53.61,53.7,31227.0,44.7423,44.8006,44.6507,44.7257,31227.0
2019-05-08 10:25:00,53.7,53.71,53.6,53.61,19284.0,44.7257,44.734,44.6424,44.6507,19284.0
2019-05-08 10:30:00,53.61,53.63,53.42,53.47,18321.0,44.6507,44.6673,44.4924,44.5341,18321.0
2019-05-08 10:35:00,53.46,53.48,53.4,53.47,18765.0,44.5258,44.5424,44.4758,44.5341,18765.0
2019-05-08 10:40:00,53.47,53.62,53.47,53.62,15925.0,44.5341,44.659,44.5341,44.659,15925.0
2019-05-08 10:45:00,53.61,53.66,53.55,53.55,11550.0,44.6507,44.6923,44.6007,44.6007,11550.0
2019-05-08 10:50:00,53.55,53.68,53.55,53.67,14580.0,44.6007,44.709,44.6007,44.7007,14580.0
2019-05-08 10:55:00,53.66,53.83,53.55,53.83,37226.0,44.6923,44.8339,44.6007,44.8339,37226.0
2019-05-08 11:00:00,53.83,53.93,53.72,53.86,42632.0,44.8339,44.9172,44.7423,44.8589,42632.0
2019-05-08 11:05:00,53.85,53.93,53.74,53.76,26194.0,44.8506,44.9172,44.759,44.7756,26194.0
2019-05-08 11:10:00,53.76,53.83,53.73,53.77,19018.0,44.7756,44.8339,44.7506,44.784,19018.0
2019-05-08 11:15:00,53.78,53.84,53.7,53.73,25661.0,44.7923,44.8423,44.7257,44.7506,25661.0
2019-05-08 11:20:00,53.73,53.81,53.7,53.75,17826.0,44.7506,44.8173,44.7257,44.7673,17826.0
2019-05-08 11:25:00,53.75,53.79,53.71,53.71,12661.0,44.7673,44.8006,44.734,44.734,12661.0
2019-05-08 11:30:00,53.71,53.78,53.57,53.67,38324.0,44.734,44.7923,44.6174,44.7007,38324.0
2019-05-08 11:35:00,53.66,53.69,53.56,53.57,14133.0,44.6923,44.7173,44.609,44.6174,14133.0
2019-05-08 11:40:00,53.57,53.63,53.56,53.58,11325.0,44.6174,44.6673,44.609,44.6257,11325.0
2019-05-08 11:45:00,53.57,53.63,53.55,53.63,12162.0,44.6174,44.6673,44.6007,44.6673,12162.0
2019-05-08 11:50:00,53.64,53.69,53.63,53.67,8883.0,44.6757,44.7173,44.6673,44.7007,8883.0
2019-05-08 11:55:00,53.67,53.73,53.59,53.6,13136.0,44.7007,44.7506,44.634,44.6424,13136.0
2019-05-08 12:00:00,53.61,53.63,53.56,53.57,12978.0,44.6507,44.6673,44.609,44.6174,12978.0
2019-05-08 12:05:00,53.58,53.62,53.51,53.51,12384.0,44.6257,44.659,44.5674,44.5674,12384.0
2019-05-08 12:10:00,53.51,53.6,53.51,53.57,6593.0,44.5674,44.6424,44.5674,44.6174,6593.0
2019-05-08 12:15:00,53.59,53.63,53.58,53.62,11400.0,44.634,44.6673,44.6257,44.659,11400.0
2019-05-08 12:20:00,53.62,53.65,53.61,53.62,7736.0,44.659,44.684,44.6507,44.659,7736.0
2019-05-08 12:25:00,53.62,53.73,53.62,53.71,16383.0,44.659,44.7506,44.659,44.734,16383.0
2019-05-08 12:30:00,53.71,53.76,53.67,53.75,3893.0,44.734,44.7756,44.7007,44.7673,3893.0
2019-05-08 12:35:00,53.75,53.77,53.73,53.75,5704.0,44.7673,44.784,44.7506,44.7673,5704.0
2019-05-08 12:40:00,53.75,53.83,53.75,53.83,9436.0,44.7673,44.8339,44.7673,44.8339,9436.0
2019-05-08 12:45:00,53.83,53.88,53.83,53.83,9398.0,44.8339,44.8756,44.8339,44.8339,9398.0
2019-05-08 12:50:00,53.83,53.86,53.83,53.84,20284.0,44.8339,44.8589,44.8339,44.8423,20284.0
2019-05-08 12:55:00,53.85,53.88,53.83,53.88,7677.0,44.8506,44.8756,44.8339,44.8756,7677.0
2019-05-08 13:00:00,53.91,53.91,53.83,53.88,9212.0,44.9006,44.9006,44.8339,44.8756,9212.0
2019-05-08 13:05:00,53.89,53.93,53.85,53.85,10007.0,44.8839,44.9172,44.8506,44.8506,10007.0
2019-05-08 13:10:00,53.85,53.85,53.76,53.78,11092.0,44.8506,44.8506,44.7756,44.7923,11092.0
2019-05-08 13:15:00,53.79,53.79,53.74,53.76,13530.0,44.8006,44.8006,44.759,44.7756,13530.0
2019-05-08 13:20:00,53.75,53.84,53.75,53.82,7400.0,44.7673,44.8423,44.7673,44.8256,7400.0
2019-05-08 13:25:00,53.82,53.82,53.81,53.82,7000.0,44.8256,44.8256,44.8173,44.8256,7000.0
2019-05-08 13:30:00,53.82,53.86,53.82,53.84,14699.0,44.8256,44.8589,44.8256,44.8423,14699.0
2019-05-08 13:35:00,53.85,53.86,53.75,53.78,8619.0,44.8506,44.8589,44.7673,44.7923,8619.0
2019-05-08 13:40:00,53.78,53.82,53.74,53.82,7816.0,44.7923,44.8256,44.759,44.8256,7816.0
2019-05-08 13:45:00,53.83,53.86,53.73,53.73,12164.0,44.8339,44.8589,44.7506,44.7506,12164.0
2019-05-08 13:50:00,53.75,53.76,53.73,53.73,11187.0,44.7673,44.7756,44.7506,44.7506,11187.0
2019-05-08 13:55:00,53.73,53.76,53.73,53.76,5212.0,44.7506,44.7756,44.7506,44.7756,5212.0
2019-05-08 14:00:00,53.77,53.78,53.69,53.7,11259.0,44.784,44.7923,44.7173,44.7257,11259.0
2019-05-08 14:05:00,53.7,53.73,53.7,53.73,4692.0,44.7257,44.7506,44.7257,44.7506,4692.0
2019-05-08 14:10:00,53.73,53.73,53.66,53.67,7614.0,44.7506,44.7506,44.6923,44.7007,7614.0
2019-05-08 14:15:00,53.68,53.72,53.67,53.71,7612.0,44.709,44.7423,44.7007,44.734,7612.0
2019-05-08 14:20:00,53.72,53.76,53.72,53.76,8750.0,44.7423,44.7756,44.7423,44.7756,8750.0
2019-05-08 14:25:00,53.76,53.82,53.76,53.8,8020.0,44.7756,44.8256,44.7756,44.8089,8020.0
2019-05-08 14:30:00,53.8,53.83,53.76,53.77,11899.0,44.8089,44.8339,44.7756,44.784,11899.0
2019-05-08 14:35:00,53.77,53.78,53.74,53.78,10492.0,44.784,44.7923,44.759,44.7923,10492.0
2019-05-08 14:40:00,53.78,53.84,53.78,53.82,8310.0,44.7923,44.8423,44.7923,44.8256,8310.0
2019-05-08 14:45:00,53.83,53.83,53.77,53.82,8988.0,44.8339,44.8339,44.784,44.8256,8988.0
2019-05-08 14:50:00,53.81,53.83,53.8,53.83,12000.0,44.8173,44.8339,44.8089,44.8339,12000.0
2019-05-08 14:55:00,53.82,53.82,53.75,53.81,12810.0,44.8256,44.8256,44.7673,44.8173,12810.0
2019-05-08 15:00:00,53.82,53.86,53.81,53.82,15976.0,44.8256,44.8589,44.8173,44.8256,15976.0
2019-05-08 15:05:00,53.82,53.83,53.79,53.81,9535.0,44.8256,44.8339,44.8006,44.8173,9535.0
2019-05-08 15:10:00,53.81,53.83,53.79,53.82,13971.0,44.8173,44.8339,44.8006,44.8256,13971.0
2019-05-08 15:15:00,53.81,53.86,53.8,53.86,8718.0,44.8173,44.8589,44.8089,44.8589,8718.0
2019-05-08 15:20:00,53.86,53.9,53.86,53.9,14575.0,44.8589,44.8922,44.8589,44.8922,14575.0
2019-05-08 15:25:00,53.9,53.91,53.89,53.9,19949.0,44.8922,44.9006,44.8839,44.8922,19949.0
2019-05-08 15:30:00,53.91,53.91,53.86,53.86,19471.0,44.9006,44.9006,44.8589,44.8589,19471.0
2019-05-08 15:35:00,53.87,53.88,53.85,53.85,13565.0,44.8672,44.8756,44.8506,44.8506,13565.0
2019-05-08 15:40:00,53.84,53.86,53.83,53.83,21688.0,44.8423,44.8589,44.8339,44.8339,21688.0
2019-05-08 15:45:00,53.83,53.83,53.71,53.71,25986.0,44.8339,44.8339,44.734,44.734,25986.0
2019-05-08 15:50:00,53.7,53.7,53.61,53.65,33842.0,44.7257,44.7257,44.6507,44.684,33842.0
2019-05-08 15:55:00,53.62,53.62,53.45,53.45,127827.0,44.659,44.659,44.5174,44.5174,127827.0
2019-05-09 09:30:00,52.83,53.15,52.79,53.14,53271.0,44.001,44.2676,43.9677,44.2592,53271.0
2019-05-09 09:35:00,53.13,53.13,52.92,53.01,33193.0,44.2509,44.2509,44.076,44.151,33193.0
2019-05-09 09:40:00,53.01,53.01,52.7,52.71,29972.0,44.151,44.151,43.8928,43.9011,29972.0
2019-05-09 09:45:00,52.72,52.73,52.65,52.68,25358.0,43.9094,43.9178,43.8511,43.8761,25358.0
2019-05-09 09:50:00,52.68,52.68,52.49,52.49,39324.0,43.8761,43.8761,43.7179,43.7179,39324.0
2019-05-09 09:55:00,52.49,52.68,52.44,52.65,39843.0,43.7179,43.8761,43.6762,43.8511,39843.0
2019-05-09 10:00:00,52.65,52.65,52.45,52.46,29299.0,43.8511,43.8511,43.6846,43.6929,29299.0
2019-05-09 10:05:00,52.45,52.53,52.42,52.45,28997.0,43.6846,43.7512,43.6596,43.6846,28997.0
2019-05-09 10:10:00,52.43,52.49,52.38,52.43,22791.0,43.6679,43.7179,43.6262,43.6679,22791.0
2019-05-09 10:15:00,52.44,52.51,52.44,52.48,18699.0,43.6762,43.7345,43.6762,43.7095,18699.0
2019-05-09 10:20:00,52.47,52.47,52.32,52.38,17794.0,43.7012,43.7012,43.5763,43.6262,17794.0
2019-05-09 10:25:00,52.37,52.41,52.31,52.38,12092.0,43.6179,43.6512,43.5679,43.6262,12092.0
2019-05-09 10:30:00,52.38,52.52,52.33,52.43,26271.0,43.6262,43.7429,43.5846,43.6679,26271.0
2019-05-09 10:35:00,52.45,52.5,52.37,52.37,16254.0,43.6846,43.7262,43.6179,43.6179,16254.0
2019-05-09 10:40:00,52.37,52.54,52.34,52.45,25379.0,43.6179,43.7595,43.5929,43.6846,25379.0
2019-05-09 10:45:00,52.44,52.54,52.42,52.51,20088.0,43.6762,43.7595,43.6596,43.7345,20088.0
2019-05-09 10:50:00,52.5,52.5,52.41,52.47,16662.0,43.7262,43.7262,43.6512,43.7012,16662.0
2019-05-09 10:55:00,52.47,52.47,52.31,52.31,19509.0,43.7012,43.7012,43.5679,43.5679,19509.0
2019-05-09 11:00:00,52.31,52.37,52.28,52.29,17842.0,43.5679,43.6179,43.543,43.5513,17842.0
2019-05-09 11:05:00,52.3,52.31,52.24,52.27,23909.0,43.5596,43.5679,43.5096,43.5346,23909.0
2019-05-09 11:10:00,52.26,52.45,52.26,52.44,17630.0,43.5263,43.6846,43.5263,43.6762,17630.0
2019-05-09 11:15:00,52.43,52.55,52.43,52.49,27500.0,43.6679,43.7678,43.6679,43.7179,27500.0
2019-05-09 11:20:00,52.5,52.53,52.4,52.41,17607.0,43.7262,43.7512,43.6429,43.6512,17607.0
2019-05-09 11:25:00,52.42,52.43,52.3,52.34,20077.0,43.6596,43.6679,43.5596,43.5929,20077.0
2019-05-09 11:30:00,52.35,52.42,52.35,52.41,19636.0,43.6013,43.6596,43.6013,43.6512,19636.0
2019-05-09 11:35:00,52.42,52.46,52.41,52.43,14715.0,43.6596,43.6929,43.6512,43.6679,14715.0
2019-05-09 11:40:00,52.42,52.46,52.36,52.45,16399.0,43.6596,43.6929,43.6096,43.6846,16399.0
2019-05-09 11:45:00,52.45,52.49,52.44,52.49,15279.0,43.6846,43.7179,43.6762,43.7179,15279.0
2019-05-09 11:50:00,52.49,52.59,52.45,52.59,26510.0,43.7179,43.8012,43.6846,43.8012,26510.0
2019-05-09 11:55:00,52.59,52.61,52.49,52.51,21842.0,43.8012,43.8178,43.7179,43.7345,21842.0
2019-05-09 12:00:00,52.51,52.52,52.45,52.49,21420.0,43.7345,43.7429,43.6846,43.7179,21420.0
2019-05-09 12:05:00,52.49,52.54,52.46,52.53,22601.0,43.7179,43.7595,43.6929,43.7512,22601.0
2019-05-09 12:10:00,52.52,52.6,52.51,52.59,11118.0,43.7429,43.8095,43.7345,43.8012,11118.0
2019-05-09 12:15:00,52.58,52.65,52.55,52.61,12645.0,43.7928,43.8511,43.7678,43.8178,12645.0
2019-05-09 12:20:00,52.6,52.66,52.57,52.57,11621.0,43.8095,43.8595,43.7845,43.7845,11621.0
2019-05-09 12:25:00,52.58,52.77,52.56,52.74,40064.0,43.7928,43.9511,43.7762,43.9261,40064.0
2019-05-09 12:30:00,52.76,52.87,52.76,52.8,26875.0,43.9427,44.0344,43.9427,43.9761,26875.0
2019-05-09 12:35:00,52.82,53.02,52.82,52.98,27795.0,43.9927,44.1593,43.9927,44.126,27795.0
2019-05-09 12:40:00,53.0,53.16,52.92,52.96,43655.0,44.1426,44.2759,44.076,44.1093,43655.0
2019-05-09 12:45:00,52.95,52.97,52.85,52.9,22411.0,44.101,44.1176,44.0177,44.0593,22411.0
2019-05-09 12:50:00,52.9,53.01,52.86,52.99,16693.0,44.0593,44.151,44.026,44.1343,16693.0
2019-05-09 12:55:00,52.95,52.98,52.89,52.89,13291.0,44.101,44.126,44.051,44.051,13291.0
2019-05-09 13:00:00,52.89,53.0,52.89,52.97,16011.0,44.051,44.1426,44.051,44.1176,16011.0
2019-05-09 13:05:00,52.96,52.98,52.88,52.89,8030.0,44.1093,44.126,44.0427,44.051,8030.0
2019-05-09 13:10:00,52.9,52.95,52.81,52.94,16309.0,44.0593,44.101,43.9844,44.0927,16309.0
2019-05-09 13:15:00,52.94,52.96,52.84,52.84,11050.0,44.0927,44.1093,44.0094,44.0094,11050.0
2019-05-09 13:20:00,52.84,52.93,52.81,52.91,13461.0,44.0094,44.0843,43.9844,44.0677,13461.0
2019-05-09 13:25:00,52.94,52.96,52.88,52.9,10900.0,44.0927,44.1093,44.0427,44.0593,10900.0
2019-05-09 13:30:00,52.9,52.96,52.87,52.95,18203.0,44.0593,44.1093,44.0344,44.101,18203.0
2019-05-09 13:35:00,52.94,53.0,52.88,53.0,9756.0,44.0927,44.1426,44.0427,44.1426,9756.0
2019-05-09 13:40:00,53.0,53.01,52.98,53.01,7584.0,44.1426,44.151,44.126,44.151,7584.0
2019-05-09 13:45:00,53.03,53.21,53.02,53.2,17209.0,44.1676,44.3175,44.1593,44.3092,17209.0
2019-05-09 13:50:00,53.19,53.19,53.02,53.06,25159.0,44.3009,44.3009,44.1593,44.1926,25159.0
2019-05-09 13:55:00,53.06,53.09,53.02,53.03,8750.0,44.1926,44.2176,44.1593,44.1676,8750.0
2019-05-09 14:00:00,53.04,53.09,52.94,52.94,10328.0,44.176,44.2176,44.0927,44.0927,10328.0
2019-05-09 14:05:00,52.94,52.98,52.91,52.96,12179.0,44.0927,44.126,44.0677,44.1093,12179.0
2019-05-09 14:10:00,52.96,52.97,52.9,52.97,10508.0,44.1093,44.1176,44.0593,44.1176,10508.0
2019-05-09 14:15:00,52.98,53.07,52.98,53.05,9590.0,44.126,44.2009,44.126,44.1843,9590.0
2019-05-09 14:20:00,53.05,53.12,53.05,53.07,13877.0,44.1843,44.2426,44.1843,44.2009,13877.0
2019-05-09 14:25:00,53.07,53.1,53.03,53.09,7221.0,44.2009,44.2259,44.1676,44.2176,7221.0
2019-05-09 14:30:00,53.11,53.15,53.1,53.1,7896.0,44.2343,44.2676,44.2259,44.2259,7896.0
2019-05-09 14:35:00,53.11,53.17,53.11,53.12,11264.0,44.2343,44.2842,44.2343,44.2426,11264.0
2019-05-09 14:40:00,53.13,53.18,53.12,53.14,8794.0,44.2509,44.2926,44.2426,44.2592,8794.0
2019-05-09 14:45:00,53.14,53.14,53.05,53.05,10646.0,44.2592,44.2592,44.1843,44.1843,10646.0
2019-05-09 14:50:00,53.05,53.14,53.05,53.09,8923.0,44.1843,44.2592,44.1843,44.2176,8923.0
2019-05-09 14:55:00,53.08,53.08,52.94,52.95,9046.0,44.2093,44.2093,44.0927,44.101,9046.0
2019-05-09 15:00:00,52.94,52.96,52.84,52.89,17315.0,44.0927,44.1093,44.0094,44.051,17315.0
2019-05-09 15:05:00,52.89,52.9,52.78,52.8,12597.0,44.051,44.0593,43.9594,43.9761,12597.0
2019-05-09 15:10:00,52.81,52.85,52.8,52.84,12520.0,43.9844,44.0177,43.9761,44.0094,12520.0
2019-05-09 15:15:00,52.85,52.88,52.84,52.88,22346.0,44.0177,44.0427,44.0094,44.0427,22346.0
2019-05-09 15:20:00,52.88,52.88,52.83,52.86,17296.0,44.0427,44.0427,44.001,44.026,17296.0
2019-05-09 15:25:00,52.87,52.98,52.87,52.98,20249.0,44.0344,44.126,44.0344,44.126,20249.0
2019-05-09 15:30:00,52.99,53.1,52.99,53.08,25213.0,44.1343,44.2259,44.1343,44.2093,25213.0
2019-05-09 15:35:00,53.09,53.12,53.04,53.12,24787.0,44.2176,44.2426,44.176,44.2426,24787.0
2019-05-09 15:40:00,53.12,53.12,53.03,53.04,24775.0,44.2426,44.2426,44.1676,44.176,24775.0
2019-05-09 15:45:00,53.04,53.06,52.9,52.9,28138.0,44.176,44.1926,44.0593,44.0593,28138.0
2019-05-09 15:50:00,52.91,52.98,52.91,52.97,59620.0,44.0677,44.126,44.0677,44.1176,59620.0
2019-05-09 15:55:00,52.96,52.99,52.89,52.92,108227.0,44.1093,44.1343,44.051,44.076,108227.0
2019-05-10 09:30:00,52.61,52.7,52.38,52.6,57263.0,43.8178,43.8928,43.6262,43.8095,57263.0
2019-05-10 09:35:00,52.61,52.75,52.54,52.72,27457.0,43.8178,43.9344,43.7595,43.9094,27457.0
2019-05-10 09:40:00,52.73,52.85,52.68,52.79,34340.0,43.9178,44.0177,43.8761,43.9677,34340.0
2019-05-10 09:45:00,52.79,52.84,52.75,52.79,32259.0,43.9677,44.0094,43.9344,43.9677,32259.0
2019-05-10 09:50:00,52.8,52.8,52.61,52.62,34586.0,43.9761,43.9761,43.8178,43.8261,34586.0
2019-05-10 09:55:00,52.62,52.66,52.59,52.6,32513.0,43.8261,43.8595,43.8012,43.8095,32513.0
2019-05-10 10:00:00,52.6,52.62,52.5,52.5,42234.0,43.8095,43.8261,43.7262,43.7262,42234.0
2019-05-10 10:05:00,52.5,52.53,52.45,52.52,45589.0,43.7262,43.7512,43.6846,43.7429,45589.0
2019-05-10 10:10:00,52.52,52.52,52.44,52.44,36548.0,43.7429,43.7429,43.6762,43.6762,36548.0
2019-05-10 10:15:00,52.43,52.46,52.33,52.45,33745.0,43.6679,43.6929,43.5846,43.6846,33745.0
2019-05-10 10:20:00,52.45,52.45,52.38,52.42,29868.0,43.6846,43.6846,43.6262,43.6596,29868.0
2019-05-10 10:25:00,52.4,52.54,52.38,52.46,28381.0,43.6429,43.7595,43.6262,43.6929,28381.0
2019-05-10 10:30:00,52.45,52.45,52.33,52.33,26576.0,43.6846,43.6846,43.5846,43.5846,26576.0
2019-05-10 10:35:00,52.33,52.33,52.17,52.24,32713.0,43.5846,43.5846,43.4513,43.5096,32713.0
2019-05-10 10:40:00,52.23,52.23,52.04,52.11,59395.0,43.5013,43.5013,43.3431,43.4014,59395.0
2019-05-10 10:45:00,52.1,52.17,52.1,52.14,23913.0,43.393,43.4513,43.393,43.4264,23913.0
2019-05-10 10:50:00,52.14,52.24,52.13,52.18,26207.0,43.4264,43.5096,43.418,43.4597,26207.0
2019-05-10 10:55:00,52.17,52.2,52.08,52.13,29216.0,43.4513,43.4763,43.3764,43.418,29216.0
2019-05-10 11:00:00,52.12,52.16,51.95,52.09,40237.0,43.4097,43.443,43.2681,43.3847,40237.0
2019-05-10 11:05:00,52.09,52.19,52.08,52.13,25276.0,43.3847,43.468,43.3764,43.418,25276.0
2019-05-10 11:10:00,52.13,52.18,52.01,52.04,16849.0,43.418,43.4597,43.3181,43.3431,16849.0
2019-05-10 11:15:00,52.05,52.16,52.0,52.16,24814.0,43.3514,43.443,43.3098,43.443,24814.0
2019-05-10 11:20:00,52.16,52.21,52.11,52.16,24556.0,43.443,43.4847,43.4014,43.443,24556.0
2019-05-10 11:25:00,52.17,52.2,52.03,52.03,21479.0,43.4513,43.4763,43.3347,43.3347,21479.0
2019-05-10 11:30:00,52.03,52.06,51.96,51.99,28871.0,43.3347,43.3597,43.2764,43.3014,28871.0
2019-05-10 11:35:00,52.0,52.21,51.99,52.16,29659.0,43.3098,43.4847,43.3014,43.443,29659.0
2019-05-10 11:40:00,52.16,52.16,51.96,52.04,29615.0,43.443,43.443,43.2764,43.3431,29615.0
2019-05-10 11:45:00,52.04,52.07,51.99,52.0,21638.0,43.3431,43.3681,43.3014,43.3098,21638.0
2019-05-10 11:50:00,51.98,52.16,51.97,52.16,28726.0,43.2931,43.443,43.2848,43.443,28726.0
2019-05-10 11:55:00,52.16,52.21,52.05,52.16,48919.0,43.443,43.4847,43.3514,43.443,48919.0
2019-05-10 12:00:00,52.15,52.32,52.15,52.3,21237.0,43.4347,43.5763,43.4347,43.5596,21237.0
2019-05-10 12:05:00,52.32,52.36,52.22,52.24,15756.0,43.5763,43.6096,43.493,43.5096,15756.0
2019-05-10 12:10:00,52.24,52.41,52.24,52.39,18604.0,43.5096,43.6512,43.5096,43.6346,18604.0
2019-05-10 12:15:00,52.4,52.56,52.4,52.54,19055.0,43.6429,43.7762,43.6429,43.7595,19055.0
2019-05-10 12:20:00,52.54,52.56,52.49,52.51,11937.0,43.7595,43.7762,43.7179,43.7345,11937.0
2019-05-10 12:25:00,52.51,52.63,52.49,52.6,12679.0,43.7345,43.8345,43.7179,43.8095,12679.0
2019-05-10 12:30:00,52.6,52.75,52.58,52.73,23609.0,43.8095,43.9344,43.7928,43.9178,23609.0
2019-05-10 12:35:00,52.73,52.76,52.67,52.72,19311.0,43.9178,43.9427,43.8678,43.9094,19311.0
2019-05-10 12:40:00,52.72,52.77,52.69,52.76,14562.0,43.9094,43.9511,43.8844,43.9427,14562.0
2019-05-10 12:45:00,52.75,52.75,52.65,52.67,11503.0,43.9344,43.9344,43.8511,43.8678,11503.0
2019-05-10 12:50:00,52.67,52.83,52.67,52.79,18046.0,43.8678,44.001,43.8678,43.9677,18046.0
2019-05-10 12:55:00,52.81,52.82,52.74,52.75,10753.0,43.9844,43.9927,43.9261,43.9344,10753.0
2019-05-10 13:00:00,52.76,52.85,52.72,52.82,16175.0,43.9427,44.0177,43.9094,43.9927,16175.0
2019-05-10 13:05:00,52.83,52.83,52.74,52.78,9880.0,44.001,44.001,43.9261,43.9594,9880.0
2019-05-10 13:10:00,52.78,52.83,52.74,52.81,14842.0,43.9594,44.001,43.9261,43.9844,14842.0
2019-05-10 13:15:00,52.81,52.91,52.76,52.88,25065.0,43.9844,44.0677,43.9427,44.0427,25065.0
2019-05-10 13:20:00,52.9,52.98,52.9,52.91,20402.0,44.0593,44.126,44.0593,44.0677,20402.0
2019-05-10 13:25:00,52.92,52.99,52.92,52.96,22591.0,44.076,44.1343,44.076,44.1093,22591.0
2019-05-10 13:30:00,52.97,53.01,52.94,53.0,17088.0,44.1176,44.151,44.0927,44.1426,17088.0
2019-05-10 13:35:00,53.01,53.03,52.95,52.95,17203.0,44.151,44.1676,44.101,44.101,17203.0
2019-05-10 13:40:00,52.95,53.01,52.92,52.94,11224.0,44.101,44.151,44.076,44.0927,11224.0
2019-05-10 13:45:00,52.94,53.1,52.94,53.06,28631.0,44.0927,44.2259,44.0927,44.1926,28631.0
2019-05-10 13:50:00,53.06,53.13,53.06,53.08,21484.0,44.1926,44.2509,44.1926,44.2093,21484.0
2019-05-10 13:55:00,53.07,53.12,53.04,53.09,12618.0,44.2009,44.2426,44.176,44.2176,12618.0
2019-05-10 14:00:00,53.09,53.15,53.06,53.15,13782.0,44.2176,44.2676,44.1926,44.2676,13782.0
2019-05-10 14:05:00,53.16,53.16,53.1,53.12,14008.0,44.2759,44.2759,44.2259,44.2426,14008.0
2019-05-10 14:10:00,53.12,53.13,53.04,53.04,15805.0,44.2426,44.2509,44.176,44.176,15805.0
2019-05-10 14:15:00,53.04,53.04,52.96,52.99,14231.0,44.176,44.176,44.1093,44.1343,14231.0
2019-05-10 14:20:00,52.99,53.04,52.92,52.94,7501.0,44.1343,44.176,44.076,44.0927,7501.0
2019-05-10 14:25:00,52.94,53.0,52.91,52.99,12038.0,44.0927,44.1426,44.0677,44.1343,12038.0
2019-05-10 14:30:00,52.99,53.04,52.97,53.02,10755.0,44.1343,44.176,44.1176,44.1593,10755.0
2019-05-10 14:35:00,53.02,53.06,52.97,53.05,7664.0,44.1593,44.1926,44.1176,44.1843,7664.0
2019-05-10 14:40:00,53.06,53.09,53.05,53.06,8528.0,44.1926,44.2176,44.1843,44.1926,8528.0
2019-05-10 14:45:00,53.06,53.1,53.06,53.08,9790.0,44.1926,44.2259,44.1926,44.2093,9790.0
2019-05-10 14:50:00,53.08,53.22,53.08,53.19,50254.0,44.2093,44.3259,44.2093,44.3009,50254.0
2019-05-10 14:55:00,53.2,53.21,53.13,53.15,21977.0,44.3092,44.3175,44.2509,44.2676,21977.0
2019-05-10 15:00:00,53.15,53.23,53.13,53.23,44015.0,44.2676,44.3342,44.2509,44.3342,44015.0
2019-05-10 15:05:00,53.23,53.25,53.19,53.2,14644.0,44.3342,44.3509,44.3009,44.3092,14644.0
2019-05-10 15:10:00,53.19,53.27,53.15,53.26,21609.0,44.3009,44.3675,44.2676,44.3592,21609.0
2019-05-10 15:15:00,53.27,53.4,53.24,53.38,25852.0,44.3675,44.4758,44.3425,44.4591,25852.0
2019-05-10 15:20:00,53.37,53.46,53.37,53.45,24465.0,44.4508,44.5258,44.4508,44.5174,24465.0
2019-05-10 15:25:00,53.45,53.55,53.44,53.51,23370.0,44.5174,44.6007,44.5091,44.5674,23370.0
2019-05-10 15:30:00,53.51,53.51,53.36,53.37,36511.0,44.5674,44.5674,44.4425,44.4508,36511.0
2019-05-10 15:35:00,53.36,53.38,53.29,53.29,33880.0,44.4425,44.4591,44.3842,44.3842,33880.0
2019-05-10 15:40:00,53.29,53.29,53.22,53.28,29588.0,44.3842,44.3842,44.3259,44.3758,29588.0
2019-05-10 15:45:00,53.28,53.33,53.2,53.21,36038.0,44.3758,44.4175,44.3092,44.3175,36038.0
2019-05-10 15:50:00,53.21,53.27,53.21,53.27,51638.0,44.3175,44.3675,44.3175,44.3675,51638.0
2019-05-10 15:55:00,53.26,53.4,53.23,53.37,76833.0,44.3592,44.4758,44.3342,44.4508,76833.0
2019-05-13 09:30:00,51.83,52.24,51.83,51.98,93542.0,43.1682,43.5096,43.1682,43.2931,93542.0
2019-05-13 09:35:00,51.96,51.97,51.62,51.85,80829.0,43.2764,43.2848,42.9933,43.1848,80829.0
2019-05-13 09:40:00,51.86,51.97,51.77,51.79,68945.0,43.1932,43.2848,43.1182,43.1349,68945.0
2019-05-13 09:45:00,51.78,52.01,51.75,51.98,80969.0,43.1265,43.3181,43.1015,43.2931,80969.0
2019-05-13 09:50:00,51.97,51.97,51.6,51.6,45725.0,43.2848,43.2848,42.9766,42.9766,45725.0
2019-05-13 09:55:00,51.6,51.63,51.52,51.61,35706.0,42.9766,43.0016,42.91,42.9849,35706.0
2019-05-13 10:00:00,51.62,51.62,51.26,51.32,74066.0,42.9933,42.9933,42.6934,42.7434,74066.0
2019-05-13 10:05:00,51.32,51.47,51.27,51.45,36939.0,42.7434,42.8683,42.7018,42.8517,36939.0
2019-05-13 10:10:00,51.47,51.53,51.4,51.48,36853.0,42.8683,42.9183,42.81,42.8767,36853.0
2019-05-13 10:15:00,51.48,51.55,51.39,51.41,38002.0,42.8767,42.935,42.8017,42.8184,38002.0
2019-05-13 10:20:00,51.41,51.44,51.31,51.44,26197.0,42.8184,42.8433,42.7351,42.8433,26197.0
2019-05-13 10:25:00,51.44,51.52,51.38,51.5,24527.0,42.8433,42.91,42.7934,42.8933,24527.0
2019-05-13 10:30:00,51.48,51.56,51.4,51.49,28781.0,42.8767,42.9433,42.81,42.885,28781.0
2019-05-13 10:35:00,51.5,51.59,51.46,51.54,20717.0,42.8933,42.9683,42.86,42.9266,20717.0
2019-05-13 10:40:00,51.54,51.63,51.51,51.62,22432.0,42.9266,43.0016,42.9016,42.9933,22432.0
2019-05-13 10:45:00,51.61,51.68,51.5,51.5,42213.0,42.9849,43.0432,42.8933,42.8933,42213.0
2019-05-13 10:50:00,51.49,51.59,51.47,51.5,12594.0,42.885,42.9683,42.8683,42.8933,12594.0
2019-05-13 10:55:00,51.5,51.56,51.44,51.48,20375.0,42.8933,42.9433,42.8433,42.8767,20375.0
2019-05-13 11:00:00,51.5,51.56,51.31,51.33,28872.0,42.8933,42.9433,42.7351,42.7517,28872.0
2019-05-13 11:05:00,51.33,51.4,51.32,51.35,26122.0,42.7517,42.81,42.7434,42.7684,26122.0
2019-05-13 11:10:00,51.34,51.45,51.33,51.43,20308.0,42.7601,42.8517,42.7517,42.835,20308.0
2019-05-13 11:15:00,51.4,51.4,51.22,51.31,25792.0,42.81,42.81,42.6601,42.7351,25792.0
2019-05-13 11:20:00,51.3,51.42,51.27,51.34,20690.0,42.7267,42.8267,42.7018,42.7601,20690.0
2019-05-13 11:25:00,51.33,51.36,51.29,51.31,13613.0,42.7517,42.7767,42.7184,42.7351,13613.0
2019-05-13 11:30:00,51.33,51.4,51.28,51.31,11685.0,42.7517,42.81,42.7101,42.7351,11685.0
2019-05-13 11:35:00,51.31,51.31,51.22,51.28,10912.0,42.7351,42.7351,42.6601,42.7101,10912.0
2019-05-13 11:40:00,51.27,51.34,51.23,51.26,11606.0,42.7018,42.7601,42.6684,42.6934,11606.0
2019-05-13 11:45:00,51.26,51.32,51.24,51.27,19356.0,42.6934,42.7434,42.6768,42.7018,19356.0
2019-05-13 11:50:00,51.27,51.27,51.21,51.26,13709.0,42.7018,42.7018,42.6518,42.6934,13709.0
2019-05-13 11:55:00,51.28,51.43,51.26,51.42,12607.0,42.7101,42.835,42.6934,42.8267,12607.0
2019-05-13 12:00:00,51.43,51.44,51.35,51.38,7600.0,42.835,42.8433,42.7684,42.7934,7600.0
2019-05-13 12:05:00,51.39,51.47,51.29,51.31,18349.0,42.8017,42.8683,42.7184,42.7351,18349.0
2019-05-13 12:10:00,51.31,51.35,51.29,51.31,9664.0,42.7351,42.7684,42.7184,42.7351,9664.0
2019-05-13 12:15:00,51.33,51.36,51.28,51.36,8732.0,42.7517,42.7767,42.7101,42.7767,8732.0
2019-05-13 12:20:00,51.37,51.39,51.32,51.33,8000.0,42.785,42.8017,42.7434,42.7517,8000.0
2019-05-13 12:25:00,51.31,51.31,51.24,51.28,6839.0,42.7351,42.7351,42.6768,42.7101,6839.0
2019-05-13 12:30:00,51.28,51.28,51.21,51.21,7099.0,42.7101,42.7101,42.6518,42.6518,7099.0
2019-05-13 12:35:00,51.22,51.35,51.22,51.29,12713.0,42.6601,42.7684,42.6601,42.7184,12713.0
2019-05-13 12:40:00,51.28,51.3,51.25,51.25,21950.0,42.7101,42.7267,42.6851,42.6851,21950.0
2019-05-13 12:45:00,51.25,51.37,51.25,51.34,6719.0,42.6851,42.785,42.6851,42.7601,6719.0
2019-05-13 12:50:00,51.33,51.33,51.26,51.26,11634.0,42.7517,42.7517,42.6934,42.6934,11634.0
2019-05-13 12:55:00,51.25,51.25,51.18,51.18,7049.0,42.6851,42.6851,42.6268,42.6268,7049.0
2019-05-13 13:00:00,51.17,51.17,51.12,51.12,10861.0,42.6185,42.6185,42.5768,42.5768,10861.0
2019-05-13 13:05:00,51.11,51.17,51.11,51.13,7742.0,42.5685,42.6185,42.5685,42.5851,7742.0
2019-05-13 13:10:00,51.12,51.15,51.08,51.15,10082.0,42.5768,42.6018,42.5435,42.6018,10082.0
2019-05-13 13:15:00,51.16,51.19,51.11,51.12,8821.0,42.6101,42.6351,42.5685,42.5768,8821.0
2019-05-13 13:20:00,51.12,51.16,51.09,51.16,7100.0,42.5768,42.6101,42.5518,42.6101,7100.0
2019-05-13 13:25:00,51.17,51.2,51.11,51.12,6833.0,42.6185,42.6435,42.5685,42.5768,6833.0
2019-05-13 13:30:00,51.1,51.19,51.1,51.13,7207.0,42.5602,42.6351,42.5602,42.5851,7207.0
2019-05-13 13:35:00,51.14,51.32,51.13,51.23,16513.0,42.5935,42.7434,42.5851,42.6684,16513.0
2019-05-13 13:40:00,51.23,51.31,51.21,51.22,11186.0,42.6684,42.7351,42.6518,42.6601,11186.0
2019-05-13 13:45:00,51.21,51.32,51.19,51.25,9814.0,42.6518,42.7434,42.6351,42.6851,9814.0
2019-05-13 13:50:00,51.3,51.36,51.26,51.36,6572.0,42.7267,42.7767,42.6934,42.7767,6572.0
2019-05-13 13:55:00,51.36,51.42,51.34,51.4,10044.0,42.7767,42.8267,42.7601,42.81,10044.0
2019-05-13 14:00:00,51.39,51.42,51.37,51.39,10607.0,42.8017,42.8267,42.785,42.8017,10607.0
2019-05-13 14:05:00,51.4,51.48,51.4,51.42,13122.0,42.81,42.8767,42.81,42.8267,13122.0
2019-05-13 14:10:00,51.42,51.42,51.25,51.25,14839.0,42.8267,42.8267,42.6851,42.6851,14839.0
2019-05-13 14:15:00,51.25,51.27,51.22,51.24,12569.0,42.6851,42.7018,42.6601,42.6768,12569.0
2019-05-13 14:20:00,51.25,51.39,51.25,51.37,22043.0,42.6851,42.8017,42.6851,42.785,22043.0
2019-05-13 14:25:00,51.41,51.62,51.4,51.51,40025.0,42.8184,42.9933,42.81,42.9016,40025.0
2019-05-13 14:30:00,51.52,51.55,51.44,51.47,21401.0,42.91,42.935,42.8433,42.8683,21401.0
2019-05-13 14:35:00,51.48,51.5,51.06,51.33,156266.0,42.8767,42.8933,42.5268,42.7517,156266.0
2019-05-13 14:40:00,51.31,51.44,51.19,51.29,120514.0,42.7351,42.8433,42.6351,42.7184,120514.0
2019-05-13 14:45:00,51.29,51.44,51.29,51.42,32869.0,42.7184,42.8433,42.7184,42.8267,32869.0
2019-05-13 14:50:00,51.42,51.56,51.42,51.52,22178.0,42.8267,42.9433,42.8267,42.91,22178.0
2019-05-13 14:55:00,51.52,51.6,51.52,51.52,19141.0,42.91,42.9766,42.91,42.91,19141.0
2019-05-13 15:00:00,51.51,51.61,51.44,51.45,28911.0,42.9016,42.9849,42.8433,42.8517,28911.0
2019-05-13 15:05:00,51.45,51.56,51.42,51.45,22203.0,42.8517,42.9433,42.8267,42.8517,22203.0
2019-05-13 15:10:00,51.45,51.5,51.38,51.39,30904.0,42.8517,42.8933,42.7934,42.8017,30904.0
2019-05-13 15:15:00,51.39,51.46,51.35,51.37,33603.0,42.8017,42.86,42.7684,42.785,33603.0
2019-05-13 15:20:00,51.37,51.38,51.31,51.31,25078.0,42.785,42.7934,42.7351,42.7351,25078.0
2019-05-13 15:25:00,51.3,51.34,51.26,51.31,26881.0,42.7267,42.7601,42.6934,42.7351,26881.0
2019-05-13 15:30:00,51.3,51.3,51.17,51.22,31686.0,42.7267,42.7267,42.6185,42.6601,31686.0
2019-05-13 15:35:00,51.22,51.22,51.11,51.17,37687.0,42.6601,42.6601,42.5685,42.6185,37687.0
2019-05-13 15:40:00,51.18,51.23,51.16,51.18,42685.0,42.6268,42.6684,42.6101,42.6268,42685.0
2019-05-13 15:45:00,51.18,51.28,51.18,51.28,38608.0,42.6268,42.7101,42.6268,42.7101,38608.0
2019-05-13 15:50:00,51.27,51.34,51.21,51.34,90947.0,42.7018,42.7601,42.6518,42.7601,90947.0
2019-05-13 15:55:00,51.34,51.37,51.27,51.29,95073.0,42.7601,42.785,42.7018,42.7184,95073.0
2019-05-14 09:30:00,51.45,51.98,51.39,51.84,108798.0,42.8517,43.2931,42.8017,43.1765,108798.0
2019-05-14 09:35:00,51.85,52.08,51.8,52.03,57576.0,43.1848,43.3764,43.1432,43.3347,57576.0
2019-05-14 09:40:00,52.02,52.02,51.87,51.99,25264.0,43.3264,43.3264,43.2015,43.3014,25264.0
2019-05-14 09:45:00,51.99,52.0,51.79,51.79,34773.0,43.3014,43.3098,43.1349,43.1349,34773.0
2019-05-14 09:50:00,51.79,51.88,51.77,51.85,34316.0,43.1349,43.2098,43.1182,43.1848,34316.0
2019-05-14 09:55:00,51.86,51.94,51.81,51.9,25542.0,43.1932,43.2598,43.1515,43.2265,25542.0
2019-05-14 10:00:00,51.91,52.03,51.9,51.9,51673.0,43.2348,43.3347,43.2265,43.2265,51673.0
2019-05-14 10:05:00,51.9,51.99,51.88,51.96,31286.0,43.2265,43.3014,43.2098,43.2764,31286.0
2019-05-14 10:10:00,51.96,52.15,51.96,52.13,40071.0,43.2764,43.4347,43.2764,43.418,40071.0
2019-05-14 10:15:00,52.13,52.29,52.11,52.27,31159.0,43.418,43.5513,43.4014,43.5346,31159.0
2019-05-14 10:20:00,52.27,52.33,52.24,52.25,21803.0,43.5346,43.5846,43.5096,43.518,21803.0
2019-05-14 10:25:00,52.25,52.31,52.2,52.27,19847.0,43.518,43.5679,43.4763,43.5346,19847.0
2019-05-14 10:30:00,52.28,52.35,52.2,52.21,26266.0,43.543,43.6013,43.4763,43.4847,26266.0
2019-05-14 10:35:00,52.21,52.23,52.04,52.1,44433.0,43.4847,43.5013,43.3431,43.393,44433.0
2019-05-14 10:40:00,52.1,52.23,52.09,52.19,22777.0,43.393,43.5013,43.3847,43.468,22777.0
2019-05-14 10:45:00,52.19,52.24,52.16,52.18,29456.0,43.468,43.5096,43.443,43.4597,29456.0
2019-05-14 10:50:00,52.17,52.17,52.07,52.08,26717.0,43.4513,43.4513,43.3681,43.3764,26717.0
2019-05-14 10:55:00,52.08,52.2,52.08,52.2,19298.0,43.3764,43.4763,43.3764,43.4763,19298.0
2019-05-14 11:00:00,52.2,52.24,52.12,52.24,33433.0,43.4763,43.5096,43.4097,43.5096,33433.0
2019-05-14 11:05:00,52.25,52.33,52.24,52.31,22410.0,43.518,43.5846,43.5096,43.5679,22410.0
2019-05-14 11:10:00,52.3,52.36,52.28,52.32,15305.0,43.5596,43.6096,43.543,43.5763,15305.0
2019-05-14 11:15:00,52.31,52.33,52.24,52.3,21253.0,43.5679,43.5846,43.5096,43.5596,21253.0
2019-05-14 11:20:00,52.29,52.39,52.27,52.39,31270.0,43.5513,43.6346,43.5346,43.6346,31270.0
2019-05-14 11:25:00,52.39,52.42,52.32,52.33,20491.0,43.6346,43.6596,43.5763,43.5846,20491.0
2019-05-14 11:30:00,52.32,52.38,52.32,52.37,15677.0,43.5763,43.6262,43.5763,43.6179,15677.0
2019-05-14 11:35:00,52.39,52.44,52.37,52.37,13283.0,43.6346,43.6762,43.6179,43.6179,13283.0
2019-05-14 11:40:00,52.39,52.4,52.34,52.35,7350.0,43.6346,43.6429,43.5929,43.6013,7350.0
2019-05-14 11:45:00,52.36,52.38,52.33,52.34,10690.0,43.6096,43.6262,43.5846,43.5929,10690.0
2019-05-14 11:50:00,52.33,52.33,52.24,52.29,19269.0,43.5846,43.5846,43.5096,43.5513,19269.0
2019-05-14 11:55:00,52.28,52.3,52.24,52.29,19134.0,43.543,43.5596,43.5096,43.5513,19134.0
2019-05-14 12:00:00,52.29,52.31,52.27,52.29,13887.0,43.5513,43.5679,43.5346,43.5513,13887.0
2019-05-14 12:05:00,52.3,52.33,52.25,52.26,10203.0,43.5596,43.5846,43.518,43.5263,10203.0
2019-05-14 12:10:00,52.25,52.26,52.17,52.2,21254.0,43.518,43.5263,43.4513,43.4763,21254.0
2019-05-14 12:15:00,52.2,52.2,52.13,52.13,13558.0,43.4763,43.4763,43.418,43.418,13558.0
2019-05-14 12:20:00,52.13,52.18,52.13,52.18,10584.0,43.418,43.4597,43.418,43.4597,10584.0
2019-05-14 12:25:00,52.18,52.18,52.09,52.09,12194.0,43.4597,43.4597,43.3847,43.3847,12194.0
2019-05-14 12:30:00,52.09,52.19,52.09,52.19,17651.0,43.3847,43.468,43.3847,43.468,17651.0
2019-05-14 12:35:00,52.19,52.2,52.18,52.19,15391.0,43.468,43.4763,43.4597,43.468,15391.0
2019-05-14 12:40:00,52.19,52.21,52.16,52.17,15669.0,43.468,43.4847,43.443,43.4513,15669.0
2019-05-14 12:45:00,52.17,52.22,52.16,52.22,14848.0,43.4513,43.493,43.443,43.493,14848.0
2019-05-14 12:50:00,52.22,52.22,52.18,52.21,11400.0,43.493,43.493,43.4597,43.4847,11400.0
2019-05-14 12:55:00,52.21,52.21,52.16,52.16,14805.0,43.4847,43.4847,43.443,43.443,14805.0
2019-05-14 13:00:00,52.15,52.24,52.15,52.23,14388.0,43.4347,43.5096,43.4347,43.5013,14388.0
2019-05-14 13:05:00,52.24,52.24,52.2,52.21,8524.0,43.5096,43.5096,43.4763,43.4847,8524.0
2019-05-14 13:10:00,52.22,52.27,52.2,52.25,9139.0,43.493,43.5346,43.4763,43.518,9139.0
2019-05-14 13:15:00,52.25,52.25,52.22,52.24,12995.0,43.518,43.518,43.493,43.5096,12995.0
2019-05-14 13:20:00,52.24,52.33,52.24,52.32,11532.0,43.5096,43.5846,43.5096,43.5763,11532.0
2019-05-14 13:25:00,52.31,52.31,52.29,52.29,6287.0,43.5679,43.5679,43.5513,43.5513,6287.0
2019-05-14 13:30:00,52.29,52.32,52.29,52.32,7500.0,43.5513,43.5763,43.5513,43.5763,7500.0
2019-05-14 13:35:00,52.32,52.32,52.26,52.3,8957.0,43.5763,43.5763,43.5263,43.5596,8957.0
2019-05-14 13:40:00,52.3,52.33,52.29,52.3,11144.0,43.5596,43.5846,43.5513,43.5596,11144.0
2019-05-14 13:45:00,52.31,52.34,52.3,52.34,10002.0,43.5679,43.5929,43.5596,43.5929,10002.0
2019-05-14 13:50:00,52.34,52.35,52.29,52.29,6206.0,43.5929,43.6013,43.5513,43.5513,6206.0
2019-05-14 13:55:00,52.29,52.3,52.26,52.28,9477.0,43.5513,43.5596,43.5263,43.543,9477.0
2019-05-14 14:00:00,52.27,52.28,52.2,52.2,11353.0,43.5346,43.543,43.4763,43.4763,11353.0
2019-05-14 14:05:00,52.19,52.2,52.16,52.2,12509.0,43.468,43.4763,43.443,43.4763,12509.0
2019-05-14 14:10:00,52.19,52.19,52.16,52.19,12170.0,43.468,43.468,43.443,43.468,12170.0
2019-05-14 14:15:00,52.2,52.25,52.2,52.21,7594.0,43.4763,43.518,43.4763,43.4847,7594.0
2019-05-14 14:20:00,52.21,52.25,52.21,52.23,7096.0,43.4847,43.518,43.4847,43.5013,7096.0
2019-05-14 14:25:00,52.24,52.31,52.23,52.27,17985.0,43.5096,43.5679,43.5013,43.5346,17985.0
2019-05-14 14:30:00,52.27,52.27,52.21,52.25,10204.0,43.5346,43.5346,43.4847,43.518,10204.0
2019-05-14 14:35:00,52.25,52.31,52.25,52.3,14510.0,43.518,43.5679,43.518,43.5596,14510.0
2019-05-14 14:40:00,52.29,52.31,52.26,52.31,15278.0,43.5513,43.5679,43.5263,43.5679,15278.0
2019-05-14 14:45:00,52.3,52.3,52.13,52.14,22656.0,43.5596,43.5596,43.418,43.4264,22656.0
2019-05-14 14:50:00,52.14,52.14,52.06,52.06,14363.0,43.4264,43.4264,43.3597,43.3597,14363.0
2019-05-14 14:55:00,52.07,52.15,52.07,52.14,12775.0,43.3681,43.4347,43.3681,43.4264,12775.0
2019-05-14 15:00:00,52.15,52.19,52.11,52.19,13599.0,43.4347,43.468,43.4014,43.468,13599.0
2019-05-14 15:05:00,52.18,52.27,52.17,52.27,10089.0,43.4597,43.5346,43.4513,43.5346,10089.0
2019-05-14 15:10:00,52.27,52.3,52.25,52.28,24296.0,43.5346,43.5596,43.518,43.543,24296.0
2019-05-14 15:15:00,52.28,52.28,52.22,52.27,15171.0,43.543,43.543,43.493,43.5346,15171.0
2019-05-14 15:20:00,52.28,52.29,52.22,52.27,27508.0,43.543,43.5513,43.493,43.5346,27508.0
2019-05-14 15:25:00,52.26,52.3,52.25,52.27,19341.0,43.5263,43.5596,43.518,43.5346,19341.0
2019-05-14 15:30:00,52.27,52.27,52.11,52.11,33944.0,43.5346,43.5346,43.4014,43.4014,33944.0
2019-05-14 15:35:00,52.11,52.17,52.1,52.16,27295.0,43.4014,43.4513,43.393,43.443,27295.0
2019-05-14 15:40:00,52.16,52.25,52.16,52.18,33620.0,43.443,43.518,43.443,43.4597,33620.0
2019-05-14 15:45:00,52.17,52.19,52.12,52.16,19878.0,43.4513,43.468,43.4097,43.443,19878.0
2019-05-14 15:50:00,52.17,52.17,52.09,52.11,26636.0,43.4513,43.4513,43.3847,43.4014,26636.0
2019-05-14 15:55:00,52.13,52.15,51.99,52.01,53873.0,43.418,43.4347,43.3014,43.3181,53873.0
2019-05-15 09:30:00,51.82,51.89,51.7,51.79,47894.0,43.1598,43.2181,43.0599,43.1349,47894.0
2019-05-15 09:35:00,51.8,51.96,51.79,51.85,38039.0,43.1432,43.2764,43.1349,43.1848,38039.0
2019-05-15 09:40:00,51.86,52.02,51.8,51.99,30991.0,43.1932,43.3264,43.1432,43.3014,30991.0
2019-05-15 09:45:00,51.98,52.22,51.98,52.18,50881.0,43.2931,43.493,43.2931,43.4597,50881.0
2019-05-15 09:50:00,52.21,52.24,52.1,52.18,29303.0,43.4847,43.5096,43.393,43.4597,29303.0
2019-05-15 09:55:00,52.2,52.44,52.2,52.22,44722.0,43.4763,43.6762,43.4763,43.493,44722.0
2019-05-15 10:00:00,52.22,52.44,52.22,52.38,44992.0,43.493,43.6762,43.493,43.6262,44992.0
2019-05-15 10:05:00,52.38,52.41,52.3,52.38,42008.0,43.6262,43.6512,43.5596,43.6262,42008.0
2019-05-15 10:10:00,52.38,52.61,52.26,52.61,88695.0,43.6262,43.8178,43.5263,43.8178,88695.0
2019-05-15 10:15:00,52.61,52.67,52.45,52.47,55692.0,43.8178,43.8678,43.6846,43.7012,55692.0
2019-05-15 10:20:00,52.49,52.53,52.41,52.48,20495.0,43.7179,43.7512,43.6512,43.7095,20495.0
2019-05-15 10:25:00,52.5,52.68,52.5,52.64,25422.0,43.7262,43.8761,43.7262,43.8428,25422.0
2019-05-15 10:30:00,52.64,52.66,52.49,52.5,24877.0,43.8428,43.8595,43.7179,43.7262,24877.0
2019-05-15 10:35:00,52.51,52.51,52.43,52.46,28720.0,43.7345,43.7345,43.6679,43.6929,28720.0
2019-05-15 10:40:00,52.46,52.53,52.45,52.48,29797.0,43.6929,43.7512,43.6846,43.7095,29797.0
2019-05-15 10:45:00,52.48,52.49,52.43,52.48,18937.0,43.7095,43.7179,43.6679,43.7095,18937.0
2019-05-15 10:50:00,52.49,52.57,52.49,52.52,16065.0,43.7179,43.7845,43.7179,43.7429,16065.0
2019-05-15 10:55:00,52.53,52.57,52.44,52.48,20225.0,43.7512,43.7845,43.6762,43.7095,20225.0
2019-05-15 11:00:00,52.48,52.5,52.38,52.41,22444.0,43.7095,43.7262,43.6262,43.6512,22444.0
2019-05-15 11:05:00,52.41,52.47,52.38,52.43,15546.0,43.6512,43.7012,43.6262,43.6679,15546.0
2019-05-15 11:10:00,52.43,52.46,52.38,52.43,25433.0,43.6679,43.6929,43.6262,43.6679,25433.0
2019-05-15 11:15:00,52.42,52.44,52.4,52.44,10114.0,43.6596,43.6762,43.6429,43.6762,10114.0
2019-05-15 11:20:00,52.44,52.54,52.44,52.54,33097.0,43.6762,43.7595,43.6762,43.7595,33097.0
2019-05-15 11:25:00,52.56,52.7,52.56,52.68,37629.0,43.7762,43.8928,43.7762,43.8761,37629.0
2019-05-15 11:30:00,52.69,52.7,52.61,52.62,24812.0,43.8844,43.8928,43.8178,43.8261,24812.0
2019-05-15 11:35:00,52.63,52.64,52.49,52.51,19330.0,43.8345,43.8428,43.7179,43.7345,19330.0
2019-05-15 11:40:00,52.52,52.61,52.48,52.6,13469.0,43.7429,43.8178,43.7095,43.8095,13469.0
2019-05-15 11:45:00,52.6,52.6,52.44,52.52,16768.0,43.8095,43.8095,43.6762,43.7429,16768.0
2019-05-15 11:50:00,52.52,52.61,52.52,52.59,12159.0,43.7429,43.8178,43.7429,43.8012,12159.0
2019-05-15 11:55:00,52.57,52.59,52.53,52.53,8976.0,43.7845,43.8012,43.7512,43.7512,8976.0
2019-05-15 12:00:00,52.55,52.58,52.52,52.57,11037.0,43.7678,43.7928,43.7429,43.7845,11037.0
2019-05-15 12:05:00,52.56,52.61,52.51,52.53,14909.0,43.7762,43.8178,43.7345,43.7512,14909.0
2019-05-15 12:10:00,52.53,52.53,52.45,52.5,14557.0,43.7512,43.7512,43.6846,43.7262,14557.0
2019-05-15 12:15:00,52.5,52.5,52.36,52.36,17835.0,43.7262,43.7262,43.6096,43.6096,17835.0
2019-05-15 12:20:00,52.35,52.45,52.34,52.35,18514.0,43.6013,43.6846,43.5929,43.6013,18514.0
2019-05-15 12:25:00,52.35,52.37,52.29,52.3,8618.0,43.6013,43.6179,43.5513,43.5596,8618.0
2019-05-15 12:30:00,52.32,52.34,52.29,52.3,11451.0,43.5763,43.5929,43.5513,43.5596,11451.0
2019-05-15 12:35:00,52.29,52.29,52.21,52.26,12447.0,43.5513,43.5513,43.4847,43.5263,12447.0
2019-05-15 12:40:00,52.26,52.29,52.22,52.24,17800.0,43.5263,43.5513,43.493,43.5096,17800.0
2019-05-15 12:45:00,52.27,52.33,52.27,52.29,11143.0,43.5346,43.5846,43.5346,43.5513,11143.0
2019-05-15 12:50:00,52.29,52.29,52.24,52.25,10469.0,43.5513,43.5513,43.5096,43.518,10469.0
2019-05-15 12:55:00,52.25,52.25,52.16,52.21,11100.0,43.518,43.518,43.443,43.4847,11100.0
2019-05-15 13:00:00,52.21,52.28,52.21,52.28,7582.0,43.4847,43.543,43.4847,43.543,7582.0
2019-05-15 13:05:00,52.29,52.33,52.27,52.27,9593.0,43.5513,43.5846,43.5346,43.5346,9593.0
2019-05-15 13:10:00,52.27,52.29,52.27,52.27,5847.0,43.5346,43.5513,43.5346,43.5346,5847.0
2019-05-15 13:15:00,52.27,52.31,52.25,52.27,17105.0,43.5346,43.5679,43.518,43.5346,17105.0
2019-05-15 13:20:00,52.27,52.33,52.27,52.3,20588.0,43.5346,43.5846,43.5346,43.5596,20588.0
2019-05-15 13:25:00,52.3,52.34,52.3,52.33,9199.0,43.5596,43.5929,43.5596,43.5846,9199.0
2019-05-15 13:30:00,52.34,52.38,52.34,52.36,12861.0,43.5929,43.6262,43.5929,43.6096,12861.0
2019-05-15 13:35:00,52.36,52.39,52.33,52.39,17829.0,43.6096,43.6346,43.5846,43.6346,17829.0
2019-05-15 13:40:00,52.39,52.4,52.33,52.33,13925.0,43.6346,43.6429,43.5846,43.5846,13925.0
2019-05-15 13:45:00,52.32,52.36,52.3,52.34,16047.0,43.5763,43.6096,43.5596,43.5929,16047.0
2019-05-15 13:50:00,52.35,52.39,52.33,52.35,11939.0,43.6013,43.6346,43.5846,43.6013,11939.0
2019-05-15 13:55:00,52.35,52.39,52.35,52.36,8255.0,43.6013,43.6346,43.6013,43.6096,8255.0
2019-05-15 14:00:00,52.35,52.36,52.34,52.35,9214.0,43.6013,43.6096,43.5929,43.6013,9214.0
2019-05-15 14:05:00,52.36,52.38,52.33,52.34,10060.0,43.6096,43.6262,43.5846,43.5929,10060.0
2019-05-15 14:10:00,52.35,52.4,52.34,52.4,22442.0,43.6013,43.6429,43.5929,43.6429,22442.0
2019-05-15 14:15:00,52.39,52.39,52.35,52.36,10755.0,43.6346,43.6346,43.6013,43.6096,10755.0
2019-05-15 14:20:00,52.37,52.43,52.37,52.41,16261.0,43.6179,43.6679,43.6179,43.6512,16261.0
2019-05-15 14:25:00,52.41,52.42,52.37,52.37,8797.0,43.6512,43.6596,43.6179,43.6179,8797.0
2019-05-15 14:30:00,52.37,52.37,52.35,52.36,14894.0,43.6179,43.6179,43.6013,43.6096,14894.0
2019-05-15 14:35:00,52.37,52.38,52.35,52.38,7233.0,43.6179,43.6262,43.6013,43.6262,7233.0
2019-05-15 14:40:00,52.38,52.39,52.36,52.39,13720.0,43.6262,43.6346,43.6096,43.6346,13720.0
2019-05-15 14:45:00,52.39,52.4,52.39,52.4,8561.0,43.6346,43.6429,43.6346,43.6429,8561.0
2019-05-15 14:50:00,52.39,52.4,52.33,52.33,20830.0,43.6346,43.6429,43.5846,43.5846,20830.0
2019-05-15 14:55:00,52.33,52.36,52.33,52.35,9929.0,43.5846,43.6096,43.5846,43.6013,9929.0
2019-05-15 15:00:00,52.34,52.38,52.31,52.36,20662.0,43.5929,43.6262,43.5679,43.6096,20662.0
2019-05-15 15:05:00,52.36,52.39,52.35,52.37,33160.0,43.6096,43.6346,43.6013,43.6179,33160.0
2019-05-15 15:10:00,52.37,52.39,52.35,52.39,27863.0,43.6179,43.6346,43.6013,43.6346,27863.0
2019-05-15 15:15:00,52.38,52.4,52.36,52.37,17158.0,43.6262,43.6429,43.6096,43.6179,17158.0
2019-05-15 15:20:00,52.37,52.42,52.37,52.42,23862.0,43.6179,43.6596,43.6179,43.6596,23862.0
2019-05-15 15:25:00,52.43,52.44,52.38,52.38,28719.0,43.6679,43.6762,43.6262,43.6262,28719.0
2019-05-15 15:30:00,52.37,52.39,52.34,52.38,28943.0,43.6179,43.6346,43.5929,43.6262,28943.0
2019-05-15 15:35:00,52.39,52.39,52.33,52.36,30479.0,43.6346,43.6346,43.5846,43.6096,30479.0
2019-05-15 15:40:00,52.36,52.38,52.35,52.38,25030.0,43.6096,43.6262,43.6013,43.6262,25030.0
2019-05-15 15:45:00,52.38,52.38,52.31,52.31,38697.0,43.6262,43.6262,43.5679,43.5679,38697.0
2019-05-15 15:50:00,52.32,52.38,52.31,52.31,55749.0,43.5763,43.6262,43.5679,43.5679,55749.0
2019-05-15 15:55:00,52.32,52.43,52.31,52.43,101817.0,43.5763,43.6679,43.5679,43.6679,101817.0
2019-05-16 09:30:00,54.27,54.89,54.12,54.51,229869.0,45.2004,45.7168,45.0755,45.4003,229869.0
2019-05-16 09:35:00,54.52,55.27,54.43,55.16,181222.0,45.4086,46.0333,45.3337,45.9417,181222.0
2019-05-16 09:40:00,55.16,55.3,55.06,55.22,100286.0,45.9417,46.0583,45.8584,45.9916,100286.0
2019-05-16 09:45:00,55.22,55.26,55.03,55.05,87777.0,45.9916,46.0249,45.8334,45.85,87777.0
2019-05-16 09:50:00,55.05,55.26,55.04,55.24,91080.0,45.85,46.0249,45.8417,46.0083,91080.0
2019-05-16 09:55:00,55.23,55.26,55.09,55.13,63957.0,46.0,46.0249,45.8834,45.9167,63957.0
2019-05-16 10:00:00,55.14,55.15,54.93,54.98,55056.0,45.925,45.9333,45.7501,45.7917,55056.0
2019-05-16 10:05:00,54.98,55.02,54.83,54.97,68773.0,45.7917,45.8251,45.6668,45.7834,68773.0
2019-05-16 10:10:00,54.99,55.09,54.97,55.05,56359.0,45.8001,45.8834,45.7834,45.85,56359.0
2019-05-16 10:15:00,55.06,55.27,55.05,55.26,58743.0,45.8584,46.0333,45.85,46.0249,58743.0
2019-05-16 10:20:00,55.26,55.39,55.26,55.37,57709.0,46.0249,46.1332,46.0249,46.1166,57709.0
2019-05-16 10:25:00,55.36,55.48,55.35,55.44,49351.0,46.1082,46.2082,46.0999,46.1749,49351.0
2019-05-16 10:30:00,55.44,55.59,55.44,55.57,66702.0,46.1749,46.2998,46.1749,46.2831,66702.0
2019-05-16 10:35:00,55.56,55.56,55.39,55.54,35774.0,46.2748,46.2748,46.1332,46.2581,35774.0
2019-05-16 10:40:00,55.55,55.61,55.53,55.56,41637.0,46.2665,46.3165,46.2498,46.2748,41637.0
2019-05-16 10:45:00,55.55,55.65,55.5,55.63,34533.0,46.2665,46.3498,46.2248,46.3331,34533.0
2019-05-16 10:50:00,55.62,55.68,55.59,55.6,46589.0,46.3248,46.3748,46.2998,46.3081,46589.0
2019-05-16 10:55:00,55.6,55.69,55.6,55.67,24489.0,46.3081,46.3831,46.3081,46.3664,24489.0
2019-05-16 11:00:00,55.67,55.79,55.64,55.65,45542.0,46.3664,46.4664,46.3414,46.3498,45542.0
2019-05-16 11:05:00,55.66,55.71,55.62,55.63,20458.0,46.3581,46.3997,46.3248,46.3331,20458.0
2019-05-16 11:10:00,55.63,55.68,55.6,55.65,24739.0,46.3331,46.3748,46.3081,46.3498,24739.0
2019-05-16 11:15:00,55.65,55.76,55.63,55.74,25775.0,46.3498,46.4414,46.3331,46.4247,25775.0
2019-05-16 11:20:00,55.75,55.85,55.74,55.77,42088.0,46.4331,46.5163,46.4247,46.4497,42088.0
2019-05-16 11:25:00,55.77,55.83,55.74,55.75,29120.0,46.4497,46.4997,46.4247,46.4331,29120.0
2019-05-16 11:30:00,55.75,55.85,55.71,55.85,29022.0,46.4331,46.5163,46.3997,46.5163,29022.0
2019-05-16 11:35:00,55.86,55.99,55.86,55.96,44471.0,46.5247,46.6329,46.5247,46.608,44471.0
2019-05-16 11:40:00,55.96,56.05,55.95,56.05,53181.0,46.608,46.6829,46.5996,46.6829,53181.0
2019-05-16 11:45:00,56.06,56.06,55.89,55.95,31066.0,46.6912,46.6912,46.5497,46.5996,31066.0
2019-05-16 11:50:00,55.96,56.09,55.94,56.05,41248.0,46.608,46.7162,46.5913,46.6829,41248.0
2019-05-16 11:55:00,56.05,56.13,56.01,56.08,41561.0,46.6829,46.7495,46.6496,46.7079,41561.0
2019-05-16 12:00:00,56.07,56.14,56.03,56.14,27304.0,46.6996,46.7579,46.6663,46.7579,27304.0
2019-05-16 12:05:00,56.15,56.21,56.15,56.19,33289.0,46.7662,46.8162,46.7662,46.7995,33289.0
2019-05-16 12:10:00,56.18,56.22,56.14,56.18,27224.0,46.7912,46.8245,46.7579,46.7912,27224.0
2019-05-16 12:15:00,56.19,56.21,56.14,56.19,24986.0,46.7995,46.8162,46.7579,46.7995,24986.0
2019-05-16 12:20:00,56.19,56.19,56.09,56.1,22482.0,46.7995,46.7995,46.7162,46.7246,22482.0
2019-05-16 12:25:00,56.11,56.14,56.06,56.07,16811.0,46.7329,46.7579,46.6912,46.6996,16811.0
2019-05-16 12:30:00,56.07,56.17,56.06,56.17,16530.0,46.6996,46.7829,46.6912,46.7829,16530.0
2019-05-16 12:35:00,56.16,56.16,56.08,56.12,15312.0,46.7745,46.7745,46.7079,46.7412,15312.0
2019-05-16 12:40:00,56.13,56.15,56.06,56.1,15357.0,46.7495,46.7662,46.6912,46.7246,15357.0
2019-05-16 12:45:00,56.1,56.13,56.08,56.1,21593.0,46.7246,46.7495,46.7079,46.7246,21593.0
2019-05-16 12:50:00,56.11,56.12,55.98,56.04,22470.0,46.7329,46.7412,46.6246,46.6746,22470.0
2019-05-16 12:55:00,56.04,56.09,56.02,56.02,19129.0,46.6746,46.7162,46.6579,46.6579,19129.0
2019-05-16 13:00:00,56.02,56.07,56.0,56.02,29153.0,46.6579,46.6996,46.6413,46.6579,29153.0
2019-05-16 13:05:00,56.02,56.03,55.95,55.98,21686.0,46.6579,46.6663,46.5996,46.6246,21686.0
2019-05-16 13:10:00,55.98,56.04,55.97,56.03,12390.0,46.6246,46.6746,46.6163,46.6663,12390.0
2019-05-16 13:15:00,56.03,56.13,56.02,56.13,12100.0,46.6663,46.7495,46.6579,46.7495,12100.0
2019-05-16 13:20:00,56.13,56.19,56.12,56.12,18644.0,46.7495,46.7995,46.7412,46.7412,18644.0
2019-05-16 13:25:00,56.11,56.19,56.1,56.16,21591.0,46.7329,46.7995,46.7246,46.7745,21591.0
2019-05-16 13:30:00,56.16,56.17,56.14,56.17,11280.0,46.7745,46.7829,46.7579,46.7829,11280.0
2019-05-16 13:35:00,56.18,56.22,56.15,56.2,16933.0,46.7912,46.8245,46.7662,46.8079,16933.0
2019-05-16 13:40:00,56.21,56.21,56.15,56.16,25291.0,46.8162,46.8162,46.7662,46.7745,25291.0
2019-05-16 13:45:00,56.15,56.16,56.09,56.12,18855.0,46.7662,46.7745,46.7162,46.7412,18855.0
2019-05-16 13:50:00,56.12,56.12,56.06,56.06,12000.0,46.7412,46.7412,46.6912,46.6912,12000.0
2019-05-16 13:55:00,56.06,56.12,56.04,56.11,15804.0,46.6912,46.7412,46.6746,46.7329,15804.0
2019-05-16 14:00:00,56.12,56.2,56.05,56.17,18414.0,46.7412,46.8079,46.6829,46.7829,18414.0
2019-05-16 14:05:00,56.18,56.21,56.16,56.16,12048.0,46.7912,46.8162,46.7745,46.7745,12048.0
2019-05-16 14:10:00,56.16,56.19,56.12,56.18,10724.0,46.7745,46.7995,46.7412,46.7912,10724.0
2019-05-16 14:15:00,56.18,56.27,56.18,56.26,17921.0,46.7912,46.8662,46.7912,46.8578,17921.0
2019-05-16 14:20:00,56.27,56.33,56.22,56.33,19770.0,46.8662,46.9161,46.8245,46.9161,19770.0
2019-05-16 14:25:00,56.32,56.36,56.31,56.35,18800.0,46.9078,46.9411,46.8995,46.9328,18800.0
2019-05-16 14:30:00,56.36,56.39,56.33,56.37,24698.0,46.9411,46.9661,46.9161,46.9494,24698.0
2019-05-16 14:35:00,56.39,56.39,56.33,56.35,17911.0,46.9661,46.9661,46.9161,46.9328,17911.0
2019-05-16 14:40:00,56.35,56.35,56.27,56.35,18480.0,46.9328,46.9328,46.8662,46.9328,18480.0
2019-05-16 14:45:00,56.35,56.35,56.29,56.29,14606.0,46.9328,46.9328,46.8828,46.8828,14606.0
2019-05-16 14:50:00,56.29,56.33,56.23,56.23,25565.0,46.8828,46.9161,46.8328,46.8328,25565.0
2019-05-16 14:55:00,56.22,56.31,56.21,56.3,24909.0,46.8245,46.8995,46.8162,46.8911,24909.0
2019-05-16 15:00:00,56.29,56.29,56.09,56.09,37168.0,46.8828,46.8828,46.7162,46.7162,37168.0
2019-05-16 15:05:00,56.1,56.1,55.92,56.0,47343.0,46.7246,46.7246,46.5746,46.6413,47343.0
2019-05-16 15:10:00,56.02,56.08,56.01,56.05,22401.0,46.6579,46.7079,46.6496,46.6829,22401.0
2019-05-16 15:15:00,56.04,56.05,56.01,56.01,20611.0,46.6746,46.6829,46.6496,46.6496,20611.0
2019-05-16 15:20:00,56.01,56.13,56.01,56.13,24159.0,46.6496,46.7495,46.6496,46.7495,24159.0
2019-05-16 15:25:00,56.14,56.23,56.09,56.23,27555.0,46.7579,46.8328,46.7162,46.8328,27555.0
2019-05-16 15:30:00,56.23,56.23,56.04,56.15,47242.0,46.8328,46.8328,46.6746,46.7662,47242.0
2019-05-16 15:35:00,56.16,56.17,56.12,56.15,46227.0,46.7745,46.7829,46.7412,46.7662,46227.0
2019-05-16 15:40:00,56.16,56.16,55.98,55.99,54686.0,46.7745,46.7745,46.6246,46.6329,54686.0
2019-05-16 15:45:00,55.99,56.05,55.95,55.96,45182.0,46.6329,46.6829,46.5996,46.608,45182.0
2019-05-16 15:50:00,55.96,56.01,55.89,55.99,80955.0,46.608,46.6496,46.5497,46.6329,80955.0
2019-05-16 15:55:00,55.98,56.0,55.83,55.98,185095.0,46.6246,46.6413,46.4997,46.6246,185095.0
2019-05-17 09:30:00,55.76,56.04,55.53,56.02,97122.0,46.4414,46.6746,46.2498,46.6579,97122.0
2019-05-17 09:35:00,56.01,56.43,56.01,56.41,107427.0,46.6496,46.9994,46.6496,46.9828,107427.0
2019-05-17 09:40:00,56.4,56.63,56.36,56.52,68298.0,46.9744,47.166,46.9411,47.0744,68298.0
2019-05-17 09:45:00,56.51,56.53,56.38,56.48,57072.0,47.066,47.0827,46.9578,47.0411,57072.0
2019-05-17 09:50:00,56.48,56.48,56.13,56.2,49419.0,47.0411,47.0411,46.7495,46.8079,49419.0
2019-05-17 09:55:00,56.19,56.33,56.17,56.25,39027.0,46.7995,46.9161,46.7829,46.8495,39027.0
2019-05-17 10:00:00,56.24,56.45,56.21,56.32,60568.0,46.8412,47.0161,46.8162,46.9078,60568.0
2019-05-17 10:05:00,56.32,56.37,56.29,56.33,28809.0,46.9078,46.9494,46.8828,46.9161,28809.0
2019-05-17 10:10:00,56.33,56.34,56.24,56.29,36713.0,46.9161,46.9245,46.8412,46.8828,36713.0
2019-05-17 10:15:00,56.3,56.47,56.25,56.47,28080.0,46.8911,47.0327,46.8495,47.0327,28080.0
2019-05-17 10:20:00,56.47,56.57,56.45,56.52,31761.0,47.0327,47.116,47.0161,47.0744,31761.0
2019-05-17 10:25:00,56.52,56.65,56.49,56.54,35508.0,47.0744,47.1826,47.0494,47.091,35508.0
2019-05-17 10:30:00,56.54,56.56,56.39,56.41,43290.0,47.091,47.1077,46.9661,46.9828,43290.0
2019-05-17 10:35:00,56.4,56.44,56.34,56.4,37637.0,46.9744,47.0077,46.9245,46.9744,37637.0
2019-05-17 10:40:00,56.41,56.53,56.4,56.51,35110.0,46.9828,47.0827,46.9744,47.066,35110.0
2019-05-17 10:45:00,56.54,56.57,56.48,56.54,17398.0,47.091,47.116,47.0411,47.091,17398.0
2019-05-17 10:50:00,56.54,56.63,56.53,56.63,22130.0,47.091,47.166,47.0827,47.166,22130.0
2019-05-17 10:55:00,56.62,56.74,56.62,56.67,26358.0,47.1577,47.2576,47.1577,47.1993,26358.0
2019-05-17 11:00:00,56.67,56.79,56.67,56.73,29558.0,47.1993,47.2992,47.1993,47.2493,29558.0
2019-05-17 11:05:00,56.74,56.81,56.71,56.74,22442.0,47.2576,47.3159,47.2326,47.2576,22442.0
2019-05-17 11:10:00,56.74,56.76,56.68,56.71,22205.0,47.2576,47.2743,47.2076,47.2326,22205.0
2019-05-17 11:15:00,56.72,56.74,56.59,56.62,31123.0,47.2409,47.2576,47.1327,47.1577,31123.0
2019-05-17 11:20:00,56.62,56.66,56.6,56.64,12730.0,47.1577,47.191,47.141,47.1743,12730.0
2019-05-17 11:25:00,56.65,56.65,56.57,56.62,17089.0,47.1826,47.1826,47.116,47.1577,17089.0
2019-05-17 11:30:00,56.62,56.62,56.51,56.55,17808.0,47.1577,47.1577,47.066,47.0994,17808.0
2019-05-17 11:35:00,56.54,56.54,56.44,56.45,18789.0,47.091,47.091,47.0077,47.0161,18789.0
2019-05-17 11:40:00,56.45,56.45,56.35,56.41,19076.0,47.0161,47.0161,46.9328,46.9828,19076.0
2019-05-17 11:45:00,56.4,56.46,56.37,56.37,17153.0,46.9744,47.0244,46.9494,46.9494,17153.0
2019-05-17 11:50:00,56.36,56.45,56.3,56.43,16251.0,46.9411,47.0161,46.8911,46.9994,16251.0
2019-05-17 11:55:00,56.44,56.45,56.37,56.43,15222.0,47.0077,47.0161,46.9494,46.9994,15222.0
2019-05-17 12:00:00,56.42,56.44,56.36,56.37,27488.0,46.9911,47.0077,46.9411,46.9494,27488.0
2019-05-17 12:05:00,56.36,56.38,56.26,56.36,16422.0,46.9411,46.9578,46.8578,46.9411,16422.0
2019-05-17 12:10:00,56.35,56.38,56.29,56.3,11587.0,46.9328,46.9578,46.8828,46.8911,11587.0
2019-05-17 12:15:00,56.29,56.46,56.29,56.44,17535.0,46.8828,47.0244,46.8828,47.0077,17535.0
2019-05-17 12:20:00,56.44,56.48,56.42,56.44,13079.0,47.0077,47.0411,46.9911,47.0077,13079.0
2019-05-17 12:25:00,56.44,56.46,56.36,56.41,13289.0,47.0077,47.0244,46.9411,46.9828,13289.0
2019-05-17 12:30:00,56.41,56.42,56.35,56.37,20460.0,46.9828,46.9911,46.9328,46.9494,20460.0
2019-05-17 12:35:00,56.38,56.4,56.33,56.39,14144.0,46.9578,46.9744,46.9161,46.9661,14144.0
2019-05-17 12:40:00,56.39,56.49,56.38,56.49,17205.0,46.9661,47.0494,46.9578,47.0494,17205.0
2019-05-17 12:45:00,56.49,56.51,56.45,56.47,27541.0,47.0494,47.066,47.0161,47.0327,27541.0
2019-05-17 12:50:00,56.47,56.5,56.44,56.49,17116.0,47.0327,47.0577,47.0077,47.0494,17116.0
2019-05-17 12:55:00,56.49,56.51,56.46,56.51,13808.0,47.0494,47.066,47.0244,47.066,13808.0
2019-05-17 13:00:00,56.51,56.58,56.49,56.49,21704.0,47.066,47.1243,47.0494,47.0494,21704.0
2019-05-17 13:05:00,56.5,56.56,56.5,56.56,16907.0,47.0577,47.1077,47.0577,47.1077,16907.0
2019-05-17 13:10:00,56.56,56.6,56.56,56.59,6244.0,47.1077,47.141,47.1077,47.1327,6244.0
2019-05-17 13:15:00,56.6,56.67,56.6,56.63,20388.0,47.141,47.1993,47.141,47.166,20388.0
2019-05-17 13:20:00,56.63,56.69,56.63,56.65,10826.0,47.166,47.216,47.166,47.1826,10826.0
2019-05-17 13:25:00,56.63,56.63,56.55,56.56,9419.0,47.166,47.166,47.0994,47.1077,9419.0
2019-05-17 13:30:00,56.56,56.6,56.5,56.59,11407.0,47.1077,47.141,47.0577,47.1327,11407.0
2019-05-17 13:35:00,56.6,56.67,56.6,56.65,19681.0,47.141,47.1993,47.141,47.1826,19681.0
2019-05-17 13:40:00,56.66,56.69,56.61,56.68,19458.0,47.191,47.216,47.1493,47.2076,19458.0
2019-05-17 13:45:00,56.69,56.73,56.63,56.71,22192.0,47.216,47.2493,47.166,47.2326,22192.0
2019-05-17 13:50:00,56.72,56.72,56.7,56.72,8968.0,47.2409,47.2409,47.2243,47.2409,8968.0
2019-05-17 13:55:00,56.71,56.73,56.7,56.72,9001.0,47.2326,47.2493,47.2243,47.2409,9001.0
2019-05-17 14:00:00,56.72,56.77,56.71,56.77,11368.0,47.2409,47.2826,47.2326,47.2826,11368.0
2019-05-17 14:05:00,56.76,56.78,56.75,56.78,20923.0,47.2743,47.2909,47.2659,47.2909,20923.0
2019-05-17 14:10:00,56.78,56.79,56.74,56.78,19524.0,47.2909,47.2992,47.2576,47.2909,19524.0
2019-05-17 14:15:00,56.78,56.82,56.77,56.81,28905.0,47.2909,47.3242,47.2826,47.3159,28905.0
2019-05-17 14:20:00,56.8,56.83,56.79,56.81,23841.0,47.3076,47.3326,47.2992,47.3159,23841.0
2019-05-17 14:25:00,56.8,56.83,56.8,56.82,18286.0,47.3076,47.3326,47.3076,47.3242,18286.0
2019-05-17 14:30:00,56.82,56.82,56.76,56.76,19097.0,47.3242,47.3242,47.2743,47.2743,19097.0
2019-05-17 14:35:00,56.76,56.79,56.76,56.77,17791.0,47.2743,47.2992,47.2743,47.2826,17791.0
2019-05-17 14:40:00,56.77,56.77,56.69,56.72,24210.0,47.2826,47.2826,47.216,47.2409,24210.0
2019-05-17 14:45:00,56.72,56.74,56.71,56.74,15565.0,47.2409,47.2576,47.2326,47.2576,15565.0
2019-05-17 14:50:00,56.74,56.78,56.74,56.74,24257.0,47.2576,47.2909,47.2576,47.2576,24257.0
2019-05-17 14:55:00,56.73,56.76,56.72,56.74,17850.0,47.2493,47.2743,47.2409,47.2576,17850.0
2019-05-17 15:00:00,56.75,56.76,56.56,56.57,41633.0,47.2659,47.2743,47.1077,47.116,41633.0
2019-05-17 15:05:00,56.57,56.61,56.47,56.49,23119.0,47.116,47.1493,47.0327,47.0494,23119.0
2019-05-17 15:10:00,56.48,56.48,56.39,56.4,26128.0,47.0411,47.0411,46.9661,46.9744,26128.0
2019-05-17 15:15:00,56.39,56.4,56.27,56.32,32905.0,46.9661,46.9744,46.8662,46.9078,32905.0
2019-05-17 15:20:00,56.32,56.44,56.26,56.42,38950.0,46.9078,47.0077,46.8578,46.9911,38950.0
2019-05-17 15:25:00,56.42,56.47,56.34,56.44,34114.0,46.9911,47.0327,46.9245,47.0077,34114.0
2019-05-17 15:30:00,56.44,56.44,56.32,56.36,43472.0,47.0077,47.0077,46.9078,46.9411,43472.0
2019-05-17 15:35:00,56.36,56.41,56.31,56.33,46929.0,46.9411,46.9828,46.8995,46.9161,46929.0
2019-05-17 15:40:00,56.32,56.5,56.26,56.46,55690.0,46.9078,47.0577,46.8578,47.0244,55690.0
2019-05-17 15:45:00,56.47,56.47,56.3,56.36,49597.0,47.0327,47.0327,46.8911,46.9411,49597.0
2019-05-17 15:50:00,56.36,56.43,56.33,56.35,51304.0,46.9411,46.9994,46.9161,46.9328,51304.0
2019-05-17 15:55:00,56.35,56.46,56.33,56.36,97586.0,46.9328,47.0244,46.9161,46.9411,97586.0
2019-05-20 09:30:00,55.85,56.38,55.78,56.17,64741.0,46.5163,46.9578,46.458,46.7829,64741.0
2019-05-20 09:35:00,56.12,56.18,55.77,55.84,32896.0,46.7412,46.7912,46.4497,46.508,32896.0
2019-05-20 09:40:00,55.81,55.93,55.78,55.81,40678.0,46.483,46.583,46.458,46.483,40678.0
2019-05-20 09:45:00,55.81,56.03,55.81,55.82,40857.0,46.483,46.6663,46.483,46.4914,40857.0
2019-05-20 09:50:00,55.81,55.85,55.7,55.85,32192.0,46.483,46.5163,46.3914,46.5163,32192.0
2019-05-20 09:55:00,55.85,55.98,55.79,55.84,51845.0,46.5163,46.6246,46.4664,46.508,51845.0
2019-05-20 10:00:00,55.82,55.83,55.56,55.6,46619.0,46.4914,46.4997,46.2748,46.3081,46619.0
2019-05-20 10:05:00,55.59,55.75,55.59,55.71,26279.0,46.2998,46.4331,46.2998,46.3997,26279.0
2019-05-20 10:10:00,55.71,55.79,55.6,55.67,28348.0,46.3997,46.4664,46.3081,46.3664,28348.0
2019-05-20 10:15:00,55.66,55.75,55.62,55.72,18416.0,46.3581,46.4331,46.3248,46.4081,18416.0
2019-05-20 10:20:00,55.71,55.93,55.71,55.93,19012.0,46.3997,46.583,46.3997,46.583,19012.0
2019-05-20 10:25:00,55.93,56.11,55.93,56.08,23405.0,46.583,46.7329,46.583,46.7079,23405.0
2019-05-20 10:30:00,56.05,56.22,56.05,56.21,29969.0,46.6829,46.8245,46.6829,46.8162,29969.0
2019-05-20 10:35:00,56.22,56.24,56.13,56.18,18039.0,46.8245,46.8412,46.7495,46.7912,18039.0
2019-05-20 10:40:00,56.21,56.28,56.1,56.11,16271.0,46.8162,46.8745,46.7246,46.7329,16271.0
2019-05-20 10:45:00,56.12,56.18,56.09,56.1,16724.0,46.7412,46.7912,46.7162,46.7246,16724.0
2019-05-20 10:50:00,56.11,56.16,56.08,56.12,18765.0,46.7329,46.7745,46.7079,46.7412,18765.0
2019-05-20 10:55:00,56.12,56.31,56.12,56.27,15764.0,46.7412,46.8995,46.7412,46.8662,15764.0
2019-05-20 11:00:00,56.27,56.33,56.09,56.12,20958.0,46.8662,46.9161,46.7162,46.7412,20958.0
2019-05-20 11:05:00,56.12,56.14,56.08,56.11,18078.0,46.7412,46.7579,46.7079,46.7329,18078.0
2019-05-20 11:10:00,56.11,56.14,56.07,56.08,29159.0,46.7329,46.7579,46.6996,46.7079,29159.0
2019-05-20 11:15:00,56.07,56.09,56.03,56.03,38230.0,46.6996,46.7162,46.6663,46.6663,38230.0
2019-05-20 11:20:00,56.02,56.02,55.95,56.02,28910.0,46.6579,46.6579,46.5996,46.6579,28910.0
2019-05-20 11:25:00,56.01,56.07,55.99,56.06,27357.0,46.6496,46.6996,46.6329,46.6912,27357.0
2019-05-20 11:30:00,56.08,56.14,56.08,56.1,22785.0,46.7079,46.7579,46.7079,46.7246,22785.0
2019-05-20 11:35:00,56.09,56.09,55.94,55.97,42054.0,46.7162,46.7162,46.5913,46.6163,42054.0
2019-05-20 11:40:00,55.97,56.02,55.95,56.02,26781.0,46.6163,46.6579,46.5996,46.6579,26781.0
2019-05-20 11:45:00,56.03,56.09,56.03,56.08,14171.0,46.6663,46.7162,46.6663,46.7079,14171.0
2019-05-20 11:50:00,56.07,56.11,55.98,55.98,19057.0,46.6996,46.7329,46.6246,46.6246,19057.0
2019-05-20 11:55:00,55.97,56.0,55.89,55.96,37472.0,46.6163,46.6413,46.5497,46.608,37472.0
2019-05-20 12:00:00,55.95,56.03,55.91,56.02,29646.0,46.5996,46.6663,46.5663,46.6579,29646.0
2019-05-20 12:05:00,56.04,56.08,56.03,56.06,20083.0,46.6746,46.7079,46.6663,46.6912,20083.0
2019-05-20 12:10:00,56.06,56.13,56.06,56.12,10085.0,46.6912,46.7495,46.6912,46.7412,10085.0
2019-05-20 12:15:00,56.13,56.16,56.12,56.14,9474.0,46.7495,46.7745,46.7412,46.7579,9474.0
2019-05-20 12:20:00,56.13,56.15,56.13,56.14,9491.0,46.7495,46.7662,46.7495,46.7579,9491.0
2019-05-20 12:25:00,56.15,56.16,56.04,56.04,11240.0,46.7662,46.7745,46.6746,46.6746,11240.0
2019-05-20 12:30:00,56.04,56.05,55.93,55.96,20565.0,46.6746,46.6829,46.583,46.608,20565.0
2019-05-20 12:35:00,55.96,56.07,55.96,56.06,13608.0,46.608,46.6996,46.608,46.6912,13608.0
2019-05-20 12:40:00,56.05,56.05,55.99,56.01,8394.0,46.6829,46.6829,46.6329,46.6496,8394.0
2019-05-20 12:45:00,56.01,56.05,55.98,55.98,9960.0,46.6496,46.6829,46.6246,46.6246,9960.0
2019-05-20 12:50:00,55.98,56.01,55.93,55.95,12986.0,46.6246,46.6496,46.583,46.5996,12986.0
2019-05-20 12:55:00,55.96,55.97,55.91,55.91,7800.0,46.608,46.6163,46.5663,46.5663,7800.0
2019-05-20 13:00:00,55.91,55.95,55.83,55.86,15872.0,46.5663,46.5996,46.4997,46.5247,15872.0
2019-05-20 13:05:00,55.88,55.94,55.88,55.92,17048.0,46.5413,46.5913,46.5413,46.5746,17048.0
2019-05-20 13:10:00,55.93,55.99,55.93,55.98,6303.0,46.583,46.6329,46.583,46.6246,6303.0
2019-05-20 13:15:00,55.98,56.02,55.97,55.97,12480.0,46.6246,46.6579,46.6163,46.6163,12480.0
2019-05-20 13:20:00,55.97,55.99,55.92,55.95,8721.0,46.6163,46.6329,46.5746,46.5996,8721.0
2019-05-20 13:25:00,55.96,56.0,55.93,55.99,10292.0,46.608,46.6413,46.583,46.6329,10292.0
2019-05-20 13:30:00,55.98,55.99,55.94,55.94,7725.0,46.6246,46.6329,46.5913,46.5913,7725.0
2019-05-20 13:35:00,55.93,56.0,55.92,55.99,19724.0,46.583,46.6413,46.5746,46.6329,19724.0
2019-05-20 13:40:00,55.99,56.01,55.96,55.96,12900.0,46.6329,46.6496,46.608,46.608,12900.0
2019-05-20 13:45:00,55.97,56.01,55.93,55.99,19831.0,46.6163,46.6496,46.583,46.6329,19831.0
2019-05-20 13:50:00,56.01,56.01,55.93,55.93,36504.0,46.6496,46.6496,46.583,46.583,36504.0
2019-05-20 13:55:00,55.94,55.96,55.93,55.96,44796.0,46.5913,46.608,46.583,46.608,44796.0
2019-05-20 14:00:00,55.95,55.98,55.92,55.94,30793.0,46.5996,46.6246,46.5746,46.5913,30793.0
2019-05-20 14:05:00,55.95,55.95,55.93,55.94,29280.0,46.5996,46.5996,46.583,46.5913,29280.0
2019-05-20 14:10:00,55.94,56.01,55.94,55.97,47995.0,46.5913,46.6496,46.5913,46.6163,47995.0
2019-05-20 14:15:00,55.96,56.0,55.94,55.96,25217.0,46.608,46.6413,46.5913,46.608,25217.0
2019-05-20 14:20:00,55.96,55.97,55.94,55.95,28496.0,46.608,46.6163,46.5913,46.5996,28496.0
2019-05-20 14:25:00,55.95,56.01,55.95,56.0,28044.0,46.5996,46.6496,46.5996,46.6413,28044.0
2019-05-20 14:30:00,56.0,56.03,55.97,56.0,20625.0,46.6413,46.6663,46.6163,46.6413,20625.0
2019-05-20 14:35:00,56.0,56.0,55.9,55.93,27501.0,46.6413,46.6413,46.558,46.583,27501.0
2019-05-20 14:40:00,55.93,56.01,55.93,55.99,17069.0,46.583,46.6496,46.583,46.6329,17069.0
2019-05-20 14:45:00,55.98,55.98,55.9,55.9,12990.0,46.6246,46.6246,46.558,46.558,12990.0
2019-05-20 14:50:00,55.91,55.97,55.91,55.95,17470.0,46.5663,46.6163,46.5663,46.5996,17470.0
2019-05-20 14:55:00,55.94,55.99,55.92,55.99,12825.0,46.5913,46.6329,46.5746,46.6329,12825.0
2019-05-20 15:00:00,55.99,56.02,55.97,55.97,21879.0,46.6329,46.6579,46.6163,46.6163,21879.0
2019-05-20 15:05:00,55.97,55.99,55.93,55.94,17271.0,46.6163,46.6329,46.583,46.5913,17271.0
2019-05-20 15:10:00,55.94,55.94,55.88,55.92,18020.0,46.5913,46.5913,46.5413,46.5746,18020.0
2019-05-20 15:15:00,55.93,56.02,55.9,56.02,16407.0,46.583,46.6579,46.558,46.6579,16407.0
2019-05-20 15:20:00,56.02,56.04,55.97,56.0,16307.0,46.6579,46.6746,46.6163,46.6413,16307.0
2019-05-20 15:25:00,56.0,56.08,55.97,56.07,14985.0,46.6413,46.7079,46.6163,46.6996,14985.0
2019-05-20 15:30:00,56.06,56.11,56.05,56.1,23873.0,46.6912,46.7329,46.6829,46.7246,23873.0
2019-05-20 15:35:00,56.1,56.19,56.1,56.15,23847.0,46.7246,46.7995,46.7246,46.7662,23847.0
2019-05-20 15:40:00,56.16,56.16,56.05,56.06,24984.0,46.7745,46.7745,46.6829,46.6912,24984.0
2019-05-20 15:45:00,56.06,56.08,56.03,56.06,28322.0,46.6912,46.7079,46.6663,46.6912,28322.0
2019-05-20 15:50:00,56.07,56.12,56.04,56.1,42852.0,46.6996,46.7412,46.6746,46.7246,42852.0
2019-05-20 15:55:00,56.09,56.09,55.99,55.99,54172.0,46.7162,46.7162,46.6329,46.6329,54172.0
2019-05-21 09:30:00,56.68,56.75,56.39,56.48,43528.0,47.2076,47.2659,46.9661,47.0411,43528.0
2019-05-21 09:35:00,56.52,56.6,56.36,56.39,33033.0,47.0744,47.141,46.9411,46.9661,33033.0
2019-05-21 09:40:00,56.38,56.48,56.38,56.43,48824.0,46.9578,47.0411,46.9578,46.9994,48824.0
2019-05-21 09:45:00,56.43,56.51,56.34,56.49,53240.0,46.9994,47.066,46.9245,47.0494,53240.0
2019-05-21 09:50:00,56.49,56.5,56.31,56.39,36069.0,47.0494,47.0577,46.8995,46.9661,36069.0
2019-05-21 09:55:00,56.38,56.47,56.31,56.46,28238.0,46.9578,47.0327,46.8995,47.0244,28238.0
2019-05-21 10:00:00,56.45,56.51,56.43,56.44,24974.0,47.0161,47.066,46.9994,47.0077,24974.0
2019-05-21 10:05:00,56.45,56.46,56.32,56.32,22876.0,47.0161,47.0244,46.9078,46.9078,22876.0
2019-05-21 10:10:00,56.33,56.37,56.25,56.33,25065.0,46.9161,46.9494,46.8495,46.9161,25065.0
2019-05-21 10:15:00,56.33,56.42,56.32,56.35,18857.0,46.9161,46.9911,46.9078,46.9328,18857.0
2019-05-21 10:20:00,56.35,56.38,56.33,56.33,19126.0,46.9328,46.9578,46.9161,46.9161,19126.0
2019-05-21 10:25:00,56.33,56.37,56.26,56.3,14611.0,46.9161,46.9494,46.8578,46.8911,14611.0
2019-05-21 10:30:00,56.3,56.46,56.28,56.42,14952.0,46.8911,47.0244,46.8745,46.9911,14952.0
2019-05-21 10:35:00,56.43,56.44,56.37,56.39,11939.0,46.9994,47.0077,46.9494,46.9661,11939.0
2019-05-21 10:40:00,56.38,56.42,56.32,56.41,9855.0,46.9578,46.9911,46.9078,46.9828,9855.0
2019-05-21 10:45:00,56.42,56.44,56.36,56.36,15656.0,46.9911,47.0077,46.9411,46.9411,15656.0
2019-05-21 10:50:00,56.37,56.41,56.32,56.4,14429.0,46.9494,46.9828,46.9078,46.9744,14429.0
2019-05-21 10:55:00,56.41,56.41,56.25,56.25,16560.0,46.9828,46.9828,46.8495,46.8495,16560.0
2019-05-21 11:00:00,56.24,56.31,56.21,56.22,19535.0,46.8412,46.8995,46.8162,46.8245,19535.0
2019-05-21 11:05:00,56.22,56.24,56.19,56.19,14325.0,46.8245,46.8412,46.7995,46.7995,14325.0
2019-05-21 11:10:00,56.19,56.24,56.17,56.23,10807.0,46.7995,46.8412,46.7829,46.8328,10807.0
2019-05-21 11:15:00,56.24,56.31,56.22,56.3,29129.0,46.8412,46.8995,46.8245,46.8911,29129.0
2019-05-21 11:20:00,56.31,56.31,56.24,56.29,10623.0,46.8995,46.8995,46.8412,46.8828,10623.0
2019-05-21 11:25:00,56.29,56.31,56.28,56.31,6509.0,46.8828,46.8995,46.8745,46.8995,6509.0
2019-05-21 11:30:00,56.31,56.31,56.25,56.28,8795.0,46.8995,46.8995,46.8495,46.8745,8795.0
2019-05-21 11:35:00,56.25,56.26,56.22,56.23,4963.0,46.8495,46.8578,46.8245,46.8328,4963.0
2019-05-21 11:40:00,56.22,56.22,56.17,56.19,2909.0,46.8245,46.8245,46.7829,46.7995,2909.0
2019-05-21 11:45:00,56.2,56.22,56.19,56.19,7371.0,46.8079,46.8245,46.7995,46.7995,7371.0
2019-05-21 11:50:00,56.19,56.19,56.14,56.16,7676.0,46.7995,46.7995,46.7579,46.7745,7676.0
2019-05-21 11:55:00,56.16,56.24,56.15,56.21,7890.0,46.7745,46.8412,46.7662,46.8162,7890.0
2019-05-21 12:00:00,56.22,56.29,56.21,56.22,11132.0,46.8245,46.8828,46.8162,46.8245,11132.0
2019-05-21 12:05:00,56.23,56.27,56.23,56.26,7245.0,46.8328,46.8662,46.8328,46.8578,7245.0
2019-05-21 12:10:00,56.26,56.34,56.26,56.34,10632.0,46.8578,46.9245,46.8578,46.9245,10632.0
2019-05-21 12:15:00,56.34,56.35,56.31,56.31,18357.0,46.9245,46.9328,46.8995,46.8995,18357.0
2019-05-21 12:20:00,56.31,56.41,56.31,56.38,19690.0,46.8995,46.9828,46.8995,46.9578,19690.0
2019-05-21 12:25:00,56.38,56.4,56.37,56.38,6936.0,46.9578,46.9744,46.9494,46.9578,6936.0
2019-05-21 12:30:00,56.38,56.38,56.34,56.36,5000.0,46.9578,46.9578,46.9245,46.9411,5000.0
2019-05-21 12:35:00,56.36,56.36,56.33,56.35,5654.0,46.9411,46.9411,46.9161,46.9328,5654.0
2019-05-21 12:40:00,56.34,56.4,56.34,56.4,4664.0,46.9245,46.9744,46.9245,46.9744,4664.0
2019-05-21 12:45:00,56.4,56.42,56.37,56.39,10185.0,46.9744,46.9911,46.9494,46.9661,10185.0
2019-05-21 12:50:00,56.39,56.41,56.37,56.41,5505.0,46.9661,46.9828,46.9494,46.9828,5505.0
2019-05-21 12:55:00,56.42,56.47,56.41,56.47,5911.0,46.9911,47.0327,46.9828,47.0327,5911.0
2019-05-21 13:00:00,56.48,56.49,56.46,56.49,10465.0,47.0411,47.0494,47.0244,47.0494,10465.0
2019-05-21 13:05:00,56.49,56.53,56.49,56.53,10515.0,47.0494,47.0827,47.0494,47.0827,10515.0
2019-05-21 13:10:00,56.53,56.59,56.53,56.59,7513.0,47.0827,47.1327,47.0827,47.1327,7513.0
2019-05-21 13:15:00,56.58,56.58,56.56,56.57,9075.0,47.1243,47.1243,47.1077,47.116,9075.0
2019-05-21 13:20:00,56.56,56.6,56.56,56.59,7014.0,47.1077,47.141,47.1077,47.1327,7014.0
2019-05-21 13:25:00,56.58,56.6,56.54,56.54,5545.0,47.1243,47.141,47.091,47.091,5545.0
2019-05-21 13:30:00,56.53,56.56,56.5,56.56,10424.0,47.0827,47.1077,47.0577,47.1077,10424.0
2019-05-21 13:35:00,56.56,56.57,56.55,56.57,11034.0,47.1077,47.116,47.0994,47.116,11034.0
2019-05-21 13:40:00,56.56,56.56,56.54,56.56,7662.0,47.1077,47.1077,47.091,47.1077,7662.0
2019-05-21 13:45:00,56.56,56.58,56.55,56.55,7293.0,47.1077,47.1243,47.0994,47.0994,7293.0
2019-05-21 13:50:00,56.56,56.57,56.56,56.56,7159.0,47.1077,47.116,47.1077,47.1077,7159.0
2019-05-21 13:55:00,56.57,56.58,56.56,56.57,8841.0,47.116,47.1243,47.1077,47.116,8841.0
2019-05-21 14:00:00,56.56,56.57,56.56,56.57,4771.0,47.1077,47.116,47.1077,47.116,4771.0
2019-05-21 14:05:00,56.58,56.58,56.52,56.52,13629.0,47.1243,47.1243,47.0744,47.0744,13629.0
2019-05-21 14:10:00,56.52,56.54,56.52,56.54,7902.0,47.0744,47.091,47.0744,47.091,7902.0
2019-05-21 14:15:00,56.55,56.57,56.55,56.57,2406.0,47.0994,47.116,47.0994,47.116,2406.0
2019-05-21 14:20:00,56.58,56.6,56.57,56.58,10402.0,47.1243,47.141,47.116,47.1243,10402.0
2019-05-21 14:25:00,56.58,56.63,56.56,56.62,7077.0,47.1243,47.166,47.1077,47.1577,7077.0
2019-05-21 14:30:00,56.63,56.63,56.61,56.62,5928.0,47.166,47.166,47.1493,47.1577,5928.0
2019-05-21 14:35:00,56.62,56.62,56.58,56.59,9783.0,47.1577,47.1577,47.1243,47.1327,9783.0
2019-05-21 14:40:00,56.6,56.61,56.59,56.61,12753.0,47.141,47.1493,47.1327,47.1493,12753.0
2019-05-21 14:45:00,56.6,56.61,56.58,56.58,10149.0,47.141,47.1493,47.1243,47.1243,10149.0
2019-05-21 14:50:00,56.57,56.57,56.45,56.45,12899.0,47.116,47.116,47.0161,47.0161,12899.0
2019-05-21 14:55:00,56.46,56.47,56.43,56.43,11773.0,47.0244,47.0327,46.9994,46.9994,11773.0
2019-05-21 15:00:00,56.42,56.43,56.37,56.39,12778.0,46.9911,46.9994,46.9494,46.9661,12778.0
2019-05-21 15:05:00,56.39,56.43,56.38,56.41,13367.0,46.9661,46.9994,46.9578,46.9828,13367.0
2019-05-21 15:10:00,56.42,56.42,56.4,56.41,7425.0,46.9911,46.9911,46.9744,46.9828,7425.0
2019-05-21 15:15:00,56.4,56.4,56.34,56.36,6852.0,46.9744,46.9744,46.9245,46.9411,6852.0
2019-05-21 15:20:00,56.37,56.4,56.35,56.35,17017.0,46.9494,46.9744,46.9328,46.9328,17017.0
2019-05-21 15:25:00,56.36,56.46,56.36,56.45,9534.0,46.9411,47.0244,46.9411,47.0161,9534.0
2019-05-21 15:30:00,56.46,56.54,56.46,56.53,12653.0,47.0244,47.091,47.0244,47.0827,12653.0
2019-05-21 15:35:00,56.54,56.57,56.53,56.53,21565.0,47.091,47.116,47.0827,47.0827,21565.0
2019-05-21 15:40:00,56.54,56.56,56.49,56.52,26704.0,47.091,47.1077,47.0494,47.0744,26704.0
2019-05-21 15:45:00,56.51,56.54,56.47,56.54,28280.0,47.066,47.091,47.0327,47.091,28280.0
2019-05-21 15:50:00,56.54,56.54,56.41,56.42,26613.0,47.091,47.091,46.9828,46.9911,26613.0
2019-05-21 15:55:00,56.42,56.53,56.39,56.53,65419.0,46.9911,47.0827,46.9661,47.0827,65419.0
2019-05-22 09:30:00,56.22,56.28,56.19,56.23,27649.0,46.8245,46.8745,46.7995,46.8328,27649.0
2019-05-22 09:35:00,56.23,56.27,56.18,56.23,23360.0,46.8328,46.8662,46.7912,46.8328,23360.0
2019-05-22 09:40:00,56.24,56.26,56.15,56.19,13311.0,46.8412,46.8578,46.7662,46.7995,13311.0
2019-05-22 09:45:00,56.19,56.23,56.14,56.15,10946.0,46.7995,46.8328,46.7579,46.7662,10946.0
2019-05-22 09:50:00,56.14,56.25,56.1,56.24,16071.0,46.7579,46.8495,46.7246,46.8412,16071.0
2019-05-22 09:55:00,56.25,56.26,56.16,56.18,11495.0,46.8495,46.8578,46.7745,46.7912,11495.0
2019-05-22 10:00:00,56.19,56.2,56.03,56.03,20651.0,46.7995,46.8079,46.6663,46.6663,20651.0
2019-05-22 10:05:00,56.02,56.1,56.01,56.07,18183.0,46.6579,46.7246,46.6496,46.6996,18183.0
2019-05-22 10:10:00,56.07,56.08,55.94,55.99,33384.0,46.6996,46.7079,46.5913,46.6329,33384.0
2019-05-22 10:15:00,56.0,56.29,56.0,56.1,60766.0,46.6413,46.8828,46.6413,46.7246,60766.0
2019-05-22 10:20:00,56.09,56.12,56.03,56.11,23997.0,46.7162,46.7412,46.6663,46.7329,23997.0
2019-05-22 10:25:00,56.12,56.16,56.05,56.05,27008.0,46.7412,46.7745,46.6829,46.6829,27008.0
2019-05-22 10:30:00,56.04,56.1,55.98,55.99,9908.0,46.6746,46.7246,46.6246,46.6329,9908.0
2019-05-22 10:35:00,56.0,56.03,55.9,55.93,18956.0,46.6413,46.6663,46.558,46.583,18956.0
2019-05-22 10:40:00,55.94,55.97,55.91,55.91,14520.0,46.5913,46.6163,46.5663,46.5663,14520.0
2019-05-22 10:45:00,55.92,55.93,55.88,55.91,17573.0,46.5746,46.583,46.5413,46.5663,17573.0
2019-05-22 10:50:00,55.91,56.0,55.89,55.92,12927.0,46.5663,46.6413,46.5497,46.5746,12927.0
2019-05-22 10:55:00,55.92,55.92,55.76,55.84,21002.0,46.5746,46.5746,46.4414,46.508,21002.0
2019-05-22 11:00:00,55.84,55.84,55.72,55.78,13038.0,46.508,46.508,46.4081,46.458,13038.0
2019-05-22 11:05:00,55.78,55.87,55.76,55.81,13186.0,46.458,46.533,46.4414,46.483,13186.0
2019-05-22 11:10:00,55.82,55.91,55.81,55.9,16501.0,46.4914,46.5663,46.483,46.558,16501.0
2019-05-22 11:15:00,55.92,55.98,55.92,55.96,9929.0,46.5746,46.6246,46.5746,46.608,9929.0
2019-05-22 11:20:00,55.96,56.01,55.92,55.95,11254.0,46.608,46.6496,46.5746,46.5996,11254.0
2019-05-22 11:25:00,55.96,56.12,55.96,56.12,13047.0,46.608,46.7412,46.608,46.7412,13047.0
2019-05-22 11:30:00,56.12,56.16,56.08,56.08,8728.0,46.7412,46.7745,46.7079,46.7079,8728.0
2019-05-22 11:35:00,56.09,56.1,55.99,55.99,11066.0,46.7162,46.7246,46.6329,46.6329,11066.0
2019-05-22 11:40:00,55.98,56.01,55.94,55.95,8792.0,46.6246,46.6496,46.5913,46.5996,8792.0
2019-05-22 11:45:00,55.95,55.99,55.9,55.98,9346.0,46.5996,46.6329,46.558,46.6246,9346.0
2019-05-22 11:50:00,55.98,56.03,55.93,55.97,12795.0,46.6246,46.6663,46.583,46.6163,12795.0
2019-05-22 11:55:00,55.97,56.07,55.97,56.07,5597.0,46.6163,46.6996,46.6163,46.6996,5597.0
2019-05-22 12:00:00,56.07,56.1,56.05,56.07,14191.0,46.6996,46.7246,46.6829,46.6996,14191.0
2019-05-22 12:05:00,56.07,56.09,56.04,56.07,5667.0,46.6996,46.7162,46.6746,46.6996,5667.0
2019-05-22 12:10:00,56.06,56.08,56.01,56.02,6354.0,46.6912,46.7079,46.6496,46.6579,6354.0
2019-05-22 12:15:00,56.02,56.07,56.02,56.05,6988.0,46.6579,46.6996,46.6579,46.6829,6988.0
2019-05-22 12:20:00,56.06,56.08,56.04,56.05,3835.0,46.6912,46.7079,46.6746,46.6829,3835.0
2019-05-22 12:25:00,56.05,56.05,55.98,55.98,4900.0,46.6829,46.6829,46.6246,46.6246,4900.0
2019-05-22 12:30:00,55.98,55.99,55.91,55.94,8793.0,46.6246,46.6329,46.5663,46.5913,8793.0
2019-05-22 12:35:00,55.95,55.98,55.95,55.95,5510.0,46.5996,46.6246,46.5996,46.5996,5510.0
2019-05-22 12:40:00,55.95,55.97,55.93,55.93,3400.0,46.5996,46.6163,46.583,46.583,3400.0
2019-05-22 12:45:00,55.93,55.93,55.91,55.93,8223.0,46.583,46.583,46.5663,46.583,8223.0
2019-05-22 12:50:00,55.93,55.96,55.92,55.96,7686.0,46.583,46.608,46.5746,46.608,7686.0
2019-05-22 12:55:00,55.95,55.97,55.95,55.96,4700.0,46.5996,46.6163,46.5996,46.608,4700.0
2019-05-22 13:00:00,55.96,55.98,55.94,55.94,5610.0,46.608,46.6246,46.5913,46.5913,5610.0
2019-05-22 13:05:00,55.93,55.93,55.86,55.86,6484.0,46.583,46.583,46.5247,46.5247,6484.0
2019-05-22 13:10:00,55.86,55.92,55.84,55.91,18358.0,46.5247,46.5746,46.508,46.5663,18358.0
2019-05-22 13:15:00,55.92,55.95,55.92,55.92,7427.0,46.5746,46.5996,46.5746,46.5746,7427.0
2019-05-22 13:20:00,55.92,55.94,55.89,55.93,13739.0,46.5746,46.5913,46.5497,46.583,13739.0
2019-05-22 13:25:00,55.93,55.95,55.93,55.94,6500.0,46.583,46.5996,46.583,46.5913,6500.0
2019-05-22 13:30:00,55.91,55.91,55.84,55.87,8758.0,46.5663,46.5663,46.508,46.533,8758.0
2019-05-22 13:35:00,55.85,55.88,55.84,55.88,9313.0,46.5163,46.5413,46.508,46.5413,9313.0
2019-05-22 13:40:00,55.89,55.94,55.86,55.91,15239.0,46.5497,46.5913,46.5247,46.5663,15239.0
2019-05-22 13:45:00,55.92,55.93,55.89,55.93,10733.0,46.5746,46.583,46.5497,46.583,10733.0
2019-05-22 13:50:00,55.94,55.94,55.89,55.94,16841.0,46.5913,46.5913,46.5497,46.5913,16841.0
2019-05-22 13:55:00,55.94,55.95,55.89,55.89,7940.0,46.5913,46.5996,46.5497,46.5497,7940.0
2019-05-22 14:00:00,55.89,55.91,55.83,55.84,13402.0,46.5497,46.5663,46.4997,46.508,13402.0
2019-05-22 14:05:00,55.83,55.89,55.83,55.88,6365.0,46.4997,46.5497,46.4997,46.5413,6365.0
2019-05-22 14:10:00,55.88,55.88,55.84,55.85,5186.0,46.5413,46.5413,46.508,46.5163,5186.0
2019-05-22 14:15:00,55.85,55.86,55.84,55.85,5972.0,46.5163,46.5247,46.508,46.5163,5972.0
2019-05-22 14:20:00,55.86,55.88,55.86,55.87,5325.0,46.5247,46.5413,46.5247,46.533,5325.0
2019-05-22 14:25:00,55.86,55.86,55.82,55.83,6199.0,46.5247,46.5247,46.4914,46.4997,6199.0
2019-05-22 14:30:00,55.83,55.94,55.83,55.93,13764.0,46.4997,46.5913,46.4997,46.583,13764.0
2019-05-22 14:35:00,55.94,55.94,55.9,55.93,4180.0,46.5913,46.5913,46.558,46.583,4180.0
2019-05-22 14:40:00,55.91,55.93,55.88,55.92,8972.0,46.5663,46.583,46.5413,46.5746,8972.0
2019-05-22 14:45:00,55.91,55.92,55.88,55.89,5347.0,46.5663,46.5746,46.5413,46.5497,5347.0
2019-05-22 14:50:00,55.89,55.89,55.84,55.84,2663.0,46.5497,46.5497,46.508,46.508,2663.0
2019-05-22 14:55:00,55.83,55.85,55.83,55.84,6191.0,46.4997,46.5163,46.4997,46.508,6191.0
2019-05-22 15:00:00,55.84,55.88,55.83,55.83,8542.0,46.508,46.5413,46.4997,46.4997,8542.0
2019-05-22 15:05:00,55.83,55.84,55.78,55.8,10913.0,46.4997,46.508,46.458,46.4747,10913.0
2019-05-22 15:10:00,55.82,55.84,55.81,55.81,5655.0,46.4914,46.508,46.483,46.483,5655.0
2019-05-22 15:15:00,55.81,55.85,55.81,55.85,8691.0,46.483,46.5163,46.483,46.5163,8691.0
2019-05-22 15:20:00,55.85,55.87,55.84,55.87,11472.0,46.5163,46.533,46.508,46.533,11472.0
2019-05-22 15:25:00,55.88,55.92,55.88,55.88,10434.0,46.5413,46.5746,46.5413,46.5413,10434.0
2019-05-22 15:30:00,55.87,55.89,55.85,55.87,11302.0,46.533,46.5497,46.5163,46.533,11302.0
2019-05-22 15:35:00,55.88,55.88,55.84,55.84,10412.0,46.5413,46.5413,46.508,46.508,10412.0
2019-05-22 15:40:00,55.84,55.85,55.83,55.84,8943.0,46.508,46.5163,46.4997,46.508,8943.0
2019-05-22 15:45:00,55.83,55.83,55.78,55.78,10888.0,46.4997,46.4997,46.458,46.458,10888.0
2019-05-22 15:50:00,55.78,55.8,55.73,55.74,30354.0,46.458,46.4747,46.4164,46.4247,30354.0
2019-05-22 15:55:00,55.73,55.75,55.68,55.68,64241.0,46.4164,46.4331,46.3748,46.3748,64241.0
2019-05-23 09:30:00,54.91,54.99,54.69,54.71,46475.0,45.7334,45.8001,45.5502,45.5669,46475.0
2019-05-23 09:35:00,54.72,54.8,54.64,54.75,41442.0,45.5752,45.6418,45.5086,45.6002,41442.0
2019-05-23 09:40:00,54.72,54.72,54.51,54.66,38894.0,45.5752,45.5752,45.4003,45.5252,38894.0
2019-05-23 09:45:00,54.66,54.76,54.56,54.67,21807.0,45.5252,45.6085,45.4419,45.5335,21807.0
2019-05-23 09:50:00,54.66,54.66,54.5,54.6,34162.0,45.5252,45.5252,45.392,45.4752,34162.0
2019-05-23 09:55:00,54.61,54.68,54.56,54.65,15300.0,45.4836,45.5419,45.4419,45.5169,15300.0
2019-05-23 10:00:00,54.65,54.76,54.62,54.68,16554.0,45.5169,45.6085,45.4919,45.5419,16554.0
2019-05-23 10:05:00,54.67,54.67,54.57,54.57,14134.0,45.5335,45.5335,45.4503,45.4503,14134.0
2019-05-23 10:10:00,54.57,54.62,54.51,54.57,15720.0,45.4503,45.4919,45.4003,45.4503,15720.0
2019-05-23 10:15:00,54.57,54.6,54.54,54.58,24043.0,45.4503,45.4752,45.4253,45.4586,24043.0
2019-05-23 10:20:00,54.59,54.65,54.54,54.59,26101.0,45.4669,45.5169,45.4253,45.4669,26101.0
2019-05-23 10:25:00,54.58,54.69,54.55,54.67,18683.0,45.4586,45.5502,45.4336,45.5335,18683.0
2019-05-23 10:30:00,54.66,54.73,54.62,54.73,22148.0,45.5252,45.5835,45.4919,45.5835,22148.0
2019-05-23 10:35:00,54.73,54.77,54.69,54.75,18601.0,45.5835,45.6168,45.5502,45.6002,18601.0
2019-05-23 10:40:00,54.78,54.8,54.63,54.63,27210.0,45.6252,45.6418,45.5002,45.5002,27210.0
2019-05-23 10:45:00,54.62,54.66,54.6,54.62,29635.0,45.4919,45.5252,45.4752,45.4919,29635.0
2019-05-23 10:50:00,54.63,54.75,54.61,54.71,29959.0,45.5002,45.6002,45.4836,45.5669,29959.0
2019-05-23 10:55:00,54.71,54.71,54.65,54.67,11987.0,45.5669,45.5669,45.5169,45.5335,11987.0
2019-05-23 11:00:00,54.68,54.68,54.58,54.64,25841.0,45.5419,45.5419,45.4586,45.5086,25841.0
2019-05-23 11:05:00,54.64,54.66,54.61,54.62,23079.0,45.5086,45.5252,45.4836,45.4919,23079.0
2019-05-23 11:10:00,54.61,54.64,54.45,54.45,19488.0,45.4836,45.5086,45.3503,45.3503,19488.0
2019-05-23 11:15:00,54.45,54.51,54.43,54.51,15071.0,45.3503,45.4003,45.3337,45.4003,15071.0
2019-05-23 11:20:00,54.5,54.52,54.45,54.51,23942.0,45.392,45.4086,45.3503,45.4003,23942.0
2019-05-23 11:25:00,54.51,54.61,54.51,54.52,23626.0,45.4003,45.4836,45.4003,45.4086,23626.0
2019-05-23 11:30:00,54.51,54.58,54.48,54.5,27792.0,45.4003,45.4586,45.3753,45.392,27792.0
2019-05-23 11:35:00,54.5,54.55,54.44,54.52,18901.0,45.392,45.4336,45.342,45.4086,18901.0
2019-05-23 11:40:00,54.51,54.51,54.44,54.47,25416.0,45.4003,45.4003,45.342,45.367,25416.0
2019-05-23 11:45:00,54.47,54.54,54.45,54.52,26728.0,45.367,45.4253,45.3503,45.4086,26728.0
2019-05-23 11:50:00,54.51,54.55,54.41,54.42,23905.0,45.4003,45.4336,45.317,45.3253,23905.0
2019-05-23 11:55:00,54.43,54.45,54.33,54.33,20216.0,45.3337,45.3503,45.2504,45.2504,20216.0
2019-05-23 12:00:00,54.32,54.33,54.26,54.26,36223.0,45.242,45.2504,45.1921,45.1921,36223.0
2019-05-23 12:05:00,54.26,54.34,54.21,54.22,34890.0,45.1921,45.2587,45.1504,45.1587,34890.0
2019-05-23 12:10:00,54.22,54.27,54.19,54.25,20362.0,45.1587,45.2004,45.1338,45.1837,20362.0
2019-05-23 12:15:00,54.25,54.26,54.12,54.17,23288.0,45.1837,45.1921,45.0755,45.1171,23288.0
2019-05-23 12:20:00,54.16,54.18,54.11,54.13,19529.0,45.1088,45.1254,45.0671,45.0838,19529.0
2019-05-23 12:25:00,54.14,54.18,54.14,54.16,31550.0,45.0921,45.1254,45.0921,45.1088,31550.0
2019-05-23 12:30:00,54.16,54.18,54.07,54.1,21218.0,45.1088,45.1254,45.0338,45.0588,21218.0
2019-05-23 12:35:00,54.1,54.14,54.08,54.13,13942.0,45.0588,45.0921,45.0421,45.0838,13942.0
2019-05-23 12:40:00,54.12,54.17,54.08,54.14,10741.0,45.0755,45.1171,45.0421,45.0921,10741.0
2019-05-23 12:45:00,54.14,54.15,54.1,54.13,14389.0,45.0921,45.1004,45.0588,45.0838,14389.0
2019-05-23 12:50:00,54.13,54.13,54.01,54.03,12991.0,45.0838,45.0838,44.9838,45.0005,12991.0
2019-05-23 12:55:00,54.04,54.08,54.01,54.03,5835.0,45.0088,45.0421,44.9838,45.0005,5835.0
2019-05-23 13:00:00,54.01,54.06,53.96,54.04,14396.0,44.9838,45.0255,44.9422,45.0088,14396.0
2019-05-23 13:05:00,54.06,54.09,54.05,54.08,10995.0,45.0255,45.0505,45.0172,45.0421,10995.0
2019-05-23 13:10:00,54.07,54.09,53.97,53.97,17633.0,45.0338,45.0505,44.9505,44.9505,17633.0
2019-05-23 13:15:00,53.98,54.03,53.96,53.99,13412.0,44.9589,45.0005,44.9422,44.9672,13412.0
2019-05-23 13:20:00,53.98,54.03,53.94,54.03,11579.0,44.9589,45.0005,44.9255,45.0005,11579.0
2019-05-23 13:25:00,54.02,54.14,54.01,54.09,11100.0,44.9922,45.0921,44.9838,45.0505,11100.0
2019-05-23 13:30:00,54.09,54.14,54.09,54.13,9000.0,45.0505,45.0921,45.0505,45.0838,9000.0
2019-05-23 13:35:00,54.13,54.18,54.1,54.18,9614.0,45.0838,45.1254,45.0588,45.1254,9614.0
2019-05-23 13:40:00,54.19,54.2,54.16,54.2,6221.0,45.1338,45.1421,45.1088,45.1421,6221.0
2019-05-23 13:45:00,54.2,54.2,54.13,54.13,11480.0,45.1421,45.1421,45.0838,45.0838,11480.0
2019-05-23 13:50:00,54.11,54.14,54.07,54.08,3993.0,45.0671,45.0921,45.0338,45.0421,3993.0
2019-05-23 13:55:00,54.08,54.15,54.08,54.15,5486.0,45.0421,45.1004,45.0421,45.1004,5486.0
2019-05-23 14:00:00,54.13,54.15,54.05,54.05,8999.0,45.0838,45.1004,45.0172,45.0172,8999.0
2019-05-23 14:05:00,54.05,54.09,53.99,53.99,5400.0,45.0172,45.0505,44.9672,44.9672,5400.0
2019-05-23 14:10:00,54.01,54.04,53.97,54.04,10318.0,44.9838,45.0088,44.9505,45.0088,10318.0
2019-05-23 14:15:00,54.05,54.12,54.04,54.09,6355.0,45.0172,45.0755,45.0088,45.0505,6355.0
2019-05-23 14:20:00,54.1,54.17,54.1,54.13,9655.0,45.0588,45.1171,45.0588,45.0838,9655.0
2019-05-23 14:25:00,54.13,54.13,54.05,54.05,8613.0,45.0838,45.0838,45.0172,45.0172,8613.0
2019-05-23 14:30:00,54.06,54.15,54.04,54.13,11490.0,45.0255,45.1004,45.0088,45.0838,11490.0
2019-05-23 14:35:00,54.13,54.14,54.05,54.07,9292.0,45.0838,45.0921,45.0172,45.0338,9292.0
2019-05-23 14:40:00,54.1,54.1,54.02,54.05,9015.0,45.0588,45.0588,44.9922,45.0172,9015.0
2019-05-23 14:45:00,54.06,54.1,54.05,54.1,7835.0,45.0255,45.0588,45.0172,45.0588,7835.0
2019-05-23 14:50:00,54.09,54.14,54.05,54.1,9828.0,45.0505,45.0921,45.0172,45.0588,9828.0
2019-05-23 14:55:00,54.11,54.16,54.06,54.16,7100.0,45.0671,45.1088,45.0255,45.1088,7100.0
2019-05-23 15:00:00,54.16,54.16,54.07,54.09,11169.0,45.1088,45.1088,45.0338,45.0505,11169.0
2019-05-23 15:05:00,54.09,54.12,54.08,54.11,11422.0,45.0505,45.0755,45.0421,45.0671,11422.0
2019-05-23 15:10:00,54.12,54.16,54.1,54.16,12580.0,45.0755,45.1088,45.0588,45.1088,12580.0
2019-05-23 15:15:00,54.16,54.22,54.11,54.18,12049.0,45.1088,45.1587,45.0671,45.1254,12049.0
2019-05-23 15:20:00,54.2,54.32,54.2,54.25,24278.0,45.1421,45.242,45.1421,45.1837,24278.0
2019-05-23 15:25:00,54.24,54.4,54.23,54.34,22970.0,45.1754,45.3087,45.1671,45.2587,22970.0
2019-05-23 15:30:00,54.33,54.4,54.3,54.33,21715.0,45.2504,45.3087,45.2254,45.2504,21715.0
2019-05-23 15:35:00,54.33,54.35,54.26,54.26,30231.0,45.2504,45.267,45.1921,45.1921,30231.0
2019-05-23 15:40:00,54.26,54.26,54.12,54.13,35329.0,45.1921,45.1921,45.0755,45.0838,35329.0
2019-05-23 15:45:00,54.14,54.19,54.05,54.09,55064.0,45.0921,45.1338,45.0172,45.0505,55064.0
2019-05-23 15:50:00,54.08,54.24,54.06,54.24,59258.0,45.0421,45.1754,45.0255,45.1754,59258.0
2019-05-23 15:55:00,54.24,54.26,54.16,54.18,95260.0,45.1754,45.1921,45.1088,45.1254,95260.0
2019-05-24 09:30:00,54.57,54.66,54.35,54.4,47841.0,45.4503,45.5252,45.267,45.3087,47841.0
2019-05-24 09:35:00,54.4,54.53,54.37,54.39,17298.0,45.3087,45.4169,45.2837,45.3003,17298.0
2019-05-24 09:40:00,54.39,54.48,54.39,54.42,18259.0,45.3003,45.3753,45.3003,45.3253,18259.0
2019-05-24 09:45:00,54.44,54.45,54.26,54.29,26697.0,45.342,45.3503,45.1921,45.217,26697.0
2019-05-24 09:50:00,54.3,54.42,54.3,54.34,17560.0,45.2254,45.3253,45.2254,45.2587,17560.0
2019-05-24 09:55:00,54.33,54.46,54.32,54.43,18665.0,45.2504,45.3586,45.242,45.3337,18665.0
2019-05-24 10:00:00,54.42,54.5,54.4,54.48,25586.0,45.3253,45.392,45.3087,45.3753,25586.0
2019-05-24 10:05:00,54.48,54.48,54.36,54.37,15280.0,45.3753,45.3753,45.2754,45.2837,15280.0
2019-05-24 10:10:00,54.36,54.4,54.27,54.27,20555.0,45.2754,45.3087,45.2004,45.2004,20555.0
2019-05-24 10:15:00,54.28,54.35,54.28,54.32,17697.0,45.2087,45.267,45.2087,45.242,17697.0
2019-05-24 10:20:00,54.32,54.34,54.26,54.3,20031.0,45.242,45.2587,45.1921,45.2254,20031.0
2019-05-24 10:25:00,54.3,54.3,54.2,54.21,24406.0,45.2254,45.2254,45.1421,45.1504,24406.0
2019-05-24 10:30:00,54.21,54.23,54.16,54.19,18415.0,45.1504,45.1671,45.1088,45.1338,18415.0
2019-05-24 10:35:00,54.19,54.24,54.16,54.22,23356.0,45.1338,45.1754,45.1088,45.1587,23356.0
2019-05-24 10:40:00,54.22,54.24,54.18,54.23,15177.0,45.1587,45.1754,45.1254,45.1671,15177.0
2019-05-24 10:45:00,54.24,54.24,54.14,54.14,14073.0,45.1754,45.1754,45.0921,45.0921,14073.0
2019-05-24 10:50:00,54.13,54.17,54.07,54.11,26908.0,45.0838,45.1171,45.0338,45.0671,26908.0
2019-05-24 10:55:00,54.11,54.13,54.08,54.11,18270.0,45.0671,45.0838,45.0421,45.0671,18270.0
2019-05-24 11:00:00,54.12,54.2,54.11,54.13,19613.0,45.0755,45.1421,45.0671,45.0838,19613.0
2019-05-24 11:05:00,54.14,54.2,54.11,54.13,11833.0,45.0921,45.1421,45.0671,45.0838,11833.0
2019-05-24 11:10:00,54.15,54.17,54.08,54.15,16207.0,45.1004,45.1171,45.0421,45.1004,16207.0
2019-05-24 11:15:00,54.16,54.18,54.1,54.12,9978.0,45.1088,45.1254,45.0588,45.0755,9978.0
2019-05-24 11:20:00,54.13,54.24,54.12,54.23,9186.0,45.0838,45.1754,45.0755,45.1671,9186.0
2019-05-24 11:25:00,54.23,54.23,54.19,54.23,10868.0,45.1671,45.1671,45.1338,45.1671,10868.0
2019-05-24 11:30:00,54.23,54.29,54.22,54.29,11736.0,45.1671,45.217,45.1587,45.217,11736.0
2019-05-24 11:35:00,54.29,54.31,54.28,54.3,12550.0,45.217,45.2337,45.2087,45.2254,12550.0
2019-05-24 11:40:00,54.29,54.32,54.28,54.29,6845.0,45.217,45.242,45.2087,45.217,6845.0
2019-05-24 11:45:00,54.32,54.34,54.31,54.33,5773.0,45.242,45.2587,45.2337,45.2504,5773.0
2019-05-24 11:50:00,54.33,54.35,54.32,54.34,3093.0,45.2504,45.267,45.242,45.2587,3093.0
2019-05-24 11:55:00,54.33,54.36,54.3,54.32,5479.0,45.2504,45.2754,45.2254,45.242,5479.0
2019-05-24 12:00:00,54.32,54.36,54.27,54.36,5772.0,45.242,45.2754,45.2004,45.2754,5772.0
2019-05-24 12:05:00,54.37,54.38,54.35,54.38,4491.0,45.2837,45.292,45.267,45.292,4491.0
2019-05-24 12:10:00,54.39,54.39,54.33,54.36,5939.0,45.3003,45.3003,45.2504,45.2754,5939.0
2019-05-24 12:15:00,54.36,54.36,54.31,54.35,5751.0,45.2754,45.2754,45.2337,45.267,5751.0
2019-05-24 12:20:00,54.36,54.43,54.36,54.43,8747.0,45.2754,45.3337,45.2754,45.3337,8747.0
2019-05-24 12:25:00,54.43,54.44,54.42,54.44,3492.0,45.3337,45.342,45.3253,45.342,3492.0
2019-05-24 12:30:00,54.45,54.5,54.45,54.49,5665.0,45.3503,45.392,45.3503,45.3836,5665.0
2019-05-24 12:35:00,54.48,54.49,54.46,54.46,5874.0,45.3753,45.3836,45.3586,45.3586,5874.0
2019-05-24 12:40:00,54.47,54.48,54.43,54.47,6680.0,45.367,45.3753,45.3337,45.367,6680.0
2019-05-24 12:45:00,54.46,54.48,54.41,54.42,4007.0,45.3586,45.3753,45.317,45.3253,4007.0
2019-05-24 12:50:00,54.43,54.45,54.41,54.44,5007.0,45.3337,45.3503,45.317,45.342,5007.0
2019-05-24 12:55:00,54.45,54.5,54.45,54.5,5700.0,45.3503,45.392,45.3503,45.392,5700.0
2019-05-24 13:00:00,54.51,54.52,54.46,54.48,5860.0,45.4003,45.4086,45.3586,45.3753,5860.0
2019-05-24 13:05:00,54.47,54.48,54.46,54.48,2900.0,45.367,45.3753,45.3586,45.3753,2900.0
2019-05-24 13:10:00,54.48,54.48,54.45,54.48,5707.0,45.3753,45.3753,45.3503,45.3753,5707.0
2019-05-24 13:15:00,54.48,54.5,54.48,54.49,4299.0,45.3753,45.392,45.3753,45.3836,4299.0
2019-05-24 13:20:00,54.5,54.5,54.43,54.44,4946.0,45.392,45.392,45.3337,45.342,4946.0
2019-05-24 13:25:00,54.44,54.45,54.41,54.42,3310.0,45.342,45.3503,45.317,45.3253,3310.0
2019-05-24 13:30:00,54.44,54.45,54.42,54.44,2700.0,45.342,45.3503,45.3253,45.342,2700.0
2019-05-24 13:35:00,54.43,54.49,54.42,54.49,5400.0,45.3337,45.3836,45.3253,45.3836,5400.0
2019-05-24 13:40:00,54.48,54.49,54.47,54.49,1666.0,45.3753,45.3836,45.367,45.3836,1666.0
2019-05-24 13:45:00,54.5,54.51,54.49,54.5,4000.0,45.392,45.4003,45.3836,45.392,4000.0
2019-05-24 13:50:00,54.51,54.57,54.51,54.52,4496.0,45.4003,45.4503,45.4003,45.4086,4496.0
2019-05-24 13:55:00,54.53,54.53,54.47,54.48,6982.0,45.4169,45.4169,45.367,45.3753,6982.0
2019-05-24 14:00:00,54.48,54.49,54.42,54.42,8751.0,45.3753,45.3836,45.3253,45.3253,8751.0
2019-05-24 14:05:00,54.41,54.46,54.4,54.46,11363.0,45.317,45.3586,45.3087,45.3586,11363.0
2019-05-24 14:10:00,54.46,54.47,54.41,54.41,5670.0,45.3586,45.367,45.317,45.317,5670.0
2019-05-24 14:15:00,54.4,54.49,54.38,54.49,10968.0,45.3087,45.3836,45.292,45.3836,10968.0
2019-05-24 14:20:00,54.49,54.5,54.47,54.48,3629.0,45.3836,45.392,45.367,45.3753,3629.0
2019-05-24 14:25:00,54.49,54.51,54.46,54.46,8706.0,45.3836,45.4003,45.3586,45.3586,8706.0
2019-05-24 14:30:00,54.47,54.49,54.44,54.48,8552.0,45.367,45.3836,45.342,45.3753,8552.0
2019-05-24 14:35:00,54.47,54.49,54.46,54.49,8852.0,45.367,45.3836,45.3586,45.3836,8852.0
2019-05-24 14:40:00,54.5,54.5,54.47,54.48,10157.0,45.392,45.392,45.367,45.3753,10157.0
2019-05-24 14:45:00,54.48,54.48,54.43,54.44,7548.0,45.3753,45.3753,45.3337,45.342,7548.0
2019-05-24 14:50:00,54.43,54.45,54.42,54.43,5500.0,45.3337,45.3503,45.3253,45.3337,5500.0
2019-05-24 14:55:00,54.42,54.46,54.42,54.46,4275.0,45.3253,45.3586,45.3253,45.3586,4275.0
2019-05-24 15:00:00,54.45,54.49,54.42,54.48,11410.0,45.3503,45.3836,45.3253,45.3753,11410.0
2019-05-24 15:05:00,54.48,54.49,54.46,54.48,7562.0,45.3753,45.3836,45.3586,45.3753,7562.0
2019-05-24 15:10:00,54.48,54.48,54.46,54.47,6790.0,45.3753,45.3753,45.3586,45.367,6790.0
2019-05-24 15:15:00,54.46,54.46,54.41,54.41,11844.0,45.3586,45.3586,45.317,45.317,11844.0
2019-05-24 15:20:00,54.41,54.45,54.4,54.45,7332.0,45.317,45.3503,45.3087,45.3503,7332.0
2019-05-24 15:25:00,54.46,54.5,54.46,54.48,8644.0,45.3586,45.392,45.3586,45.3753,8644.0
2019-05-24 15:30:00,54.48,54.48,54.42,54.42,12551.0,45.3753,45.3753,45.3253,45.3253,12551.0
2019-05-24 15:35:00,54.42,54.46,54.42,54.44,9536.0,45.3253,45.3586,45.3253,45.342,9536.0
2019-05-24 15:40:00,54.45,54.45,54.4,54.42,26439.0,45.3503,45.3503,45.3087,45.3253,26439.0
2019-05-24 15:45:00,54.42,54.42,54.37,54.38,21722.0,45.3253,45.3253,45.2837,45.292,21722.0
2019-05-24 15:50:00,54.38,54.4,54.34,54.35,23503.0,45.292,45.3087,45.2587,45.267,23503.0
2019-05-24 15:55:00,54.35,54.38,54.29,54.38,53357.0,45.267,45.292,45.217,45.292,53357.0
2019-05-28 09:30:00,54.77,54.92,54.51,54.89,25012.0,45.6168,45.7418,45.4003,45.7168,25012.0
2019-05-28 09:35:00,54.92,55.02,54.91,54.93,10082.0,45.7418,45.8251,45.7334,45.7501,10082.0
2019-05-28 09:40:00,54.93,54.97,54.87,54.88,13680.0,45.7501,45.7834,45.7001,45.7084,13680.0
2019-05-28 09:45:00,54.9,54.92,54.79,54.86,14471.0,45.7251,45.7418,45.6335,45.6918,14471.0
2019-05-28 09:50:00,54.86,54.91,54.84,54.9,12657.0,45.6918,45.7334,45.6751,45.7251,12657.0
2019-05-28 09:55:00,54.9,54.9,54.78,54.81,17266.0,45.7251,45.7251,45.6252,45.6501,17266.0
2019-05-28 10:00:00,54.81,54.82,54.74,54.77,15192.0,45.6501,45.6585,45.5918,45.6168,15192.0
2019-05-28 10:05:00,54.76,54.86,54.68,54.68,16982.0,45.6085,45.6918,45.5419,45.5419,16982.0
2019-05-28 10:10:00,54.68,54.76,54.66,54.73,21098.0,45.5419,45.6085,45.5252,45.5835,21098.0
2019-05-28 10:15:00,54.73,54.73,54.63,54.68,13774.0,45.5835,45.5835,45.5002,45.5419,13774.0
2019-05-28 10:20:00,54.67,54.74,54.67,54.74,8851.0,45.5335,45.5918,45.5335,45.5918,8851.0
2019-05-28 10:25:00,54.77,54.82,54.77,54.8,10096.0,45.6168,45.6585,45.6168,45.6418,10096.0
2019-05-28 10:30:00,54.8,54.8,54.68,54.73,13430.0,45.6418,45.6418,45.5419,45.5835,13430.0
2019-05-28 10:35:00,54.73,54.75,54.69,54.7,12232.0,45.5835,45.6002,45.5502,45.5585,12232.0
2019-05-28 10:40:00,54.7,54.78,54.7,54.72,7917.0,45.5585,45.6252,45.5585,45.5752,7917.0
2019-05-28 10:45:00,54.71,54.79,54.71,54.75,15989.0,45.5669,45.6335,45.5669,45.6002,15989.0
2019-05-28 10:50:00,54.76,54.76,54.65,54.65,10251.0,45.6085,45.6085,45.5169,45.5169,10251.0
2019-05-28 10:55:00,54.65,54.76,54.63,54.73,16784.0,45.5169,45.6085,45.5002,45.5835,16784.0
2019-05-28 11:00:00,54.71,54.78,54.7,54.75,6000.0,45.5669,45.6252,45.5585,45.6002,6000.0
2019-05-28 11:05:00,54.75,54.77,54.72,54.72,10621.0,45.6002,45.6168,45.5752,45.5752,10621.0
2019-05-28 11:10:00,54.71,54.78,54.71,54.76,8249.0,45.5669,45.6252,45.5669,45.6085,8249.0
2019-05-28 11:15:00,54.77,54.79,54.75,54.77,14278.0,45.6168,45.6335,45.6002,45.6168,14278.0
2019-05-28 11:20:00,54.75,54.75,54.66,54.69,8410.0,45.6002,45.6002,45.5252,45.5502,8410.0
2019-05-28 11:25:00,54.69,54.7,54.66,54.67,19564.0,45.5502,45.5585,45.5252,45.5335,19564.0
2019-05-28 11:30:00,54.66,54.67,54.6,54.64,17692.0,45.5252,45.5335,45.4752,45.5086,17692.0
2019-05-28 11:35:00,54.65,54.67,54.63,54.66,8300.0,45.5169,45.5335,45.5002,45.5252,8300.0
2019-05-28 11:40:00,54.67,54.74,54.67,54.72,5975.0,45.5335,45.5918,45.5335,45.5752,5975.0
2019-05-28 11:45:00,54.71,54.75,54.69,54.74,11125.0,45.5669,45.6002,45.5502,45.5918,11125.0
2019-05-28 11:50:00,54.73,54.73,54.67,54.69,5884.0,45.5835,45.5835,45.5335,45.5502,5884.0
2019-05-28 11:55:00,54.71,54.82,54.69,54.8,8902.0,45.5669,45.6585,45.5502,45.6418,8902.0
2019-05-28 12:00:00,54.81,54.84,54.78,54.81,5317.0,45.6501,45.6751,45.6252,45.6501,5317.0
2019-05-28 12:05:00,54.8,54.81,54.79,54.79,6151.0,45.6418,45.6501,45.6335,45.6335,6151.0
2019-05-28 12:10:00,54.78,54.79,54.74,54.75,4014.0,45.6252,45.6335,45.5918,45.6002,4014.0
2019-05-28 12:15:00,54.74,54.75,54.71,54.75,8500.0,45.5918,45.6002,45.5669,45.6002,8500.0
2019-05-28 12:20:00,54.76,54.78,54.75,54.76,12457.0,45.6085,45.6252,45.6002,45.6085,12457.0
2019-05-28 12:25:00,54.75,54.75,54.73,54.73,3907.0,45.6002,45.6002,45.5835,45.5835,3907.0
2019-05-28 12:30:00,54.73,54.75,54.72,54.74,10821.0,45.5835,45.6002,45.5752,45.5918,10821.0
2019-05-28 12:35:00,54.73,54.73,54.68,54.7,4353.0,45.5835,45.5835,45.5419,45.5585,4353.0
2019-05-28 12:40:00,54.7,54.7,54.62,54.64,5100.0,45.5585,45.5585,45.4919,45.5086,5100.0
2019-05-28 12:45:00,54.64,54.67,54.62,54.65,3484.0,45.5086,45.5335,45.4919,45.5169,3484.0
2019-05-28 12:50:00,54.64,54.67,54.64,54.65,4798.0,45.5086,45.5335,45.5086,45.5169,4798.0
2019-05-28 12:55:00,54.65,54.66,54.58,54.59,7721.0,45.5169,45.5252,45.4586,45.4669,7721.0
2019-05-28 13:00:00,54.6,54.63,54.58,54.58,4481.0,45.4752,45.5002,45.4586,45.4586,4481.0
2019-05-28 13:05:00,54.57,54.6,54.57,54.59,3791.0,45.4503,45.4752,45.4503,45.4669,3791.0
2019-05-28 13:10:00,54.58,54.61,54.57,54.57,2878.0,45.4586,45.4836,45.4503,45.4503,2878.0
2019-05-28 13:15:00,54.57,54.59,54.54,54.54,3500.0,45.4503,45.4669,45.4253,45.4253,3500.0
2019-05-28 13:20:00,54.54,54.59,54.54,54.59,2000.0,45.4253,45.4669,45.4253,45.4669,2000.0
2019-05-28 13:25:00,54.59,54.59,54.55,54.57,7825.0,45.4669,45.4669,45.4336,45.4503,7825.0
2019-05-28 13:30:00,54.58,54.63,54.57,54.63,6229.0,45.4586,45.5002,45.4503,45.5002,6229.0
2019-05-28 13:35:00,54.62,54.64,54.61,54.62,4197.0,45.4919,45.5086,45.4836,45.4919,4197.0
2019-05-28 13:40:00,54.62,54.68,54.62,54.66,5058.0,45.4919,45.5419,45.4919,45.5252,5058.0
2019-05-28 13:45:00,54.66,54.66,54.62,54.62,2314.0,45.5252,45.5252,45.4919,45.4919,2314.0
2019-05-28 13:50:00,54.62,54.65,54.6,54.6,3908.0,45.4919,45.5169,45.4752,45.4752,3908.0
2019-05-28 13:55:00,54.6,54.62,54.58,54.62,3500.0,45.4752,45.4919,45.4586,45.4919,3500.0
2019-05-28 14:00:00,54.61,54.61,54.57,54.57,9946.0,45.4836,45.4836,45.4503,45.4503,9946.0
2019-05-28 14:05:00,54.57,54.59,54.56,54.59,5390.0,45.4503,45.4669,45.4419,45.4669,5390.0
2019-05-28 14:10:00,54.58,54.58,54.56,54.58,8353.0,45.4586,45.4586,45.4419,45.4586,8353.0
2019-05-28 14:15:00,54.59,54.59,54.57,54.58,5448.0,45.4669,45.4669,45.4503,45.4586,5448.0
2019-05-28 14:20:00,54.58,54.58,54.56,54.57,6912.0,45.4586,45.4586,45.4419,45.4503,6912.0
2019-05-28 14:25:00,54.57,54.57,54.54,54.54,6916.0,45.4503,45.4503,45.4253,45.4253,6916.0
2019-05-28 14:30:00,54.53,54.58,54.51,54.58,6203.0,45.4169,45.4586,45.4003,45.4586,6203.0
2019-05-28 14:35:00,54.57,54.57,54.51,54.51,6336.0,45.4503,45.4503,45.4003,45.4003,6336.0
2019-05-28 14:40:00,54.51,54.51,54.42,54.44,20575.0,45.4003,45.4003,45.3253,45.342,20575.0
2019-05-28 14:45:00,54.43,54.45,54.39,54.4,8115.0,45.3337,45.3503,45.3003,45.3087,8115.0
2019-05-28 14:50:00,54.39,54.39,54.33,54.33,12318.0,45.3003,45.3003,45.2504,45.2504,12318.0
2019-05-28 14:55:00,54.33,54.36,54.32,54.36,5955.0,45.2504,45.2754,45.242,45.2754,5955.0
2019-05-28 15:00:00,54.37,54.37,54.27,54.27,10572.0,45.2837,45.2837,45.2004,45.2004,10572.0
2019-05-28 15:05:00,54.28,54.34,54.25,54.25,13005.0,45.2087,45.2587,45.1837,45.1837,13005.0
2019-05-28 15:10:00,54.25,54.27,54.21,54.27,20291.0,45.1837,45.2004,45.1504,45.2004,20291.0
2019-05-28 15:15:00,54.27,54.29,54.27,54.28,9541.0,45.2004,45.217,45.2004,45.2087,9541.0
2019-05-28 15:20:00,54.29,54.3,54.24,54.29,13622.0,45.217,45.2254,45.1754,45.217,13622.0
2019-05-28 15:25:00,54.28,54.29,54.2,54.21,28006.0,45.2087,45.217,45.1421,45.1504,28006.0
2019-05-28 15:30:00,54.21,54.27,54.17,54.17,22550.0,45.1504,45.2004,45.1171,45.1171,22550.0
2019-05-28 15:35:00,54.17,54.22,54.13,54.15,21881.0,45.1171,45.1587,45.0838,45.1004,21881.0
2019-05-28 15:40:00,54.15,54.15,54.02,54.05,34761.0,45.1004,45.1004,44.9922,45.0172,34761.0
2019-05-28 15:45:00,54.05,54.14,54.04,54.08,32289.0,45.0172,45.0921,45.0088,45.0421,32289.0
2019-05-28 15:50:00,54.09,54.19,54.09,54.18,66762.0,45.0505,45.1338,45.0505,45.1254,66762.0
2019-05-28 15:55:00,54.18,54.19,53.83,53.91,189150.0,45.1254,45.1338,44.8339,44.9006,189150.0
2019-05-29 09:30:00,53.54,53.55,53.08,53.36,39299.0,44.5924,44.6007,44.2093,44.4425,39299.0
2019-05-29 09:35:00,53.39,53.4,53.24,53.25,26941.0,44.4675,44.4758,44.3425,44.3509,26941.0
2019-05-29 09:40:00,53.21,53.4,53.18,53.37,12879.0,44.3175,44.4758,44.2926,44.4508,12879.0
2019-05-29 09:45:00,53.36,53.39,53.29,53.3,18040.0,44.4425,44.4675,44.3842,44.3925,18040.0
2019-05-29 09:50:00,53.29,53.29,53.21,53.26,15750.0,44.3842,44.3842,44.3175,44.3592,15750.0
2019-05-29 09:55:00,53.24,53.38,53.24,53.28,11727.0,44.3425,44.4591,44.3425,44.3758,11727.0
2019-05-29 10:00:00,53.29,53.31,53.22,53.25,12695.0,44.3842,44.4008,44.3259,44.3509,12695.0
2019-05-29 10:05:00,53.24,53.27,53.1,53.18,24511.0,44.3425,44.3675,44.2259,44.2926,24511.0
2019-05-29 10:10:00,53.18,53.29,53.14,53.29,9700.0,44.2926,44.3842,44.2592,44.3842,9700.0
2019-05-29 10:15:00,53.3,53.48,53.3,53.46,22987.0,44.3925,44.5424,44.3925,44.5258,22987.0
2019-05-29 10:20:00,53.46,53.46,53.41,53.43,8600.0,44.5258,44.5258,44.4841,44.5008,8600.0
2019-05-29 10:25:00,53.43,53.49,53.4,53.48,11395.0,44.5008,44.5507,44.4758,44.5424,11395.0
2019-05-29 10:30:00,53.5,53.51,53.46,53.49,11889.0,44.5591,44.5674,44.5258,44.5507,11889.0
2019-05-29 10:35:00,53.48,53.48,53.4,53.41,7520.0,44.5424,44.5424,44.4758,44.4841,7520.0
2019-05-29 10:40:00,53.4,53.45,53.35,53.39,12881.0,44.4758,44.5174,44.4341,44.4675,12881.0
2019-05-29 10:45:00,53.38,53.41,53.34,53.38,9963.0,44.4591,44.4841,44.4258,44.4591,9963.0
2019-05-29 10:50:00,53.37,53.37,53.3,53.36,12818.0,44.4508,44.4508,44.3925,44.4425,12818.0
2019-05-29 10:55:00,53.35,53.4,53.31,53.33,8352.0,44.4341,44.4758,44.4008,44.4175,8352.0
2019-05-29 11:00:00,53.31,53.4,53.27,53.33,23624.0,44.4008,44.4758,44.3675,44.4175,23624.0
2019-05-29 11:05:00,53.31,53.48,53.31,53.44,15386.0,44.4008,44.5424,44.4008,44.5091,15386.0
2019-05-29 11:10:00,53.44,53.44,53.35,53.36,9157.0,44.5091,44.5091,44.4341,44.4425,9157.0
2019-05-29 11:15:00,53.37,53.42,53.33,53.42,6529.0,44.4508,44.4924,44.4175,44.4924,6529.0
2019-05-29 11:20:00,53.41,53.41,53.3,53.33,8822.0,44.4841,44.4841,44.3925,44.4175,8822.0
2019-05-29 11:25:00,53.33,53.36,53.29,53.34,9454.0,44.4175,44.4425,44.3842,44.4258,9454.0
2019-05-29 11:30:00,53.34,53.36,53.28,53.34,8207.0,44.4258,44.4425,44.3758,44.4258,8207.0
2019-05-29 11:35:00,53.35,53.37,53.24,53.24,11518.0,44.4341,44.4508,44.3425,44.3425,11518.0
2019-05-29 11:40:00,53.23,53.24,53.13,53.18,12218.0,44.3342,44.3425,44.2509,44.2926,12218.0
2019-05-29 11:45:00,53.18,53.25,53.18,53.23,7800.0,44.2926,44.3509,44.2926,44.3342,7800.0
2019-05-29 11:50:00,53.22,53.24,53.09,53.09,12189.0,44.3259,44.3425,44.2176,44.2176,12189.0
2019-05-29 11:55:00,53.1,53.15,53.08,53.15,11379.0,44.2259,44.2676,44.2093,44.2676,11379.0
2019-05-29 12:00:00,53.14,53.15,53.08,53.15,14687.0,44.2592,44.2676,44.2093,44.2676,14687.0
2019-05-29 12:05:00,53.16,53.23,53.13,53.21,9400.0,44.2759,44.3342,44.2509,44.3175,9400.0
2019-05-29 12:10:00,53.21,53.24,53.16,53.19,7900.0,44.3175,44.3425,44.2759,44.3009,7900.0
2019-05-29 12:15:00,53.17,53.24,53.14,53.24,4614.0,44.2842,44.3425,44.2592,44.3425,4614.0
2019-05-29 12:20:00,53.24,53.24,53.18,53.18,6606.0,44.3425,44.3425,44.2926,44.2926,6606.0
2019-05-29 12:25:00,53.18,53.29,53.18,53.25,11877.0,44.2926,44.3842,44.2926,44.3509,11877.0
2019-05-29 12:30:00,53.24,53.27,53.19,53.27,11022.0,44.3425,44.3675,44.3009,44.3675,11022.0
2019-05-29 12:35:00,53.27,53.29,53.17,53.2,13445.0,44.3675,44.3842,44.2842,44.3092,13445.0
2019-05-29 12:40:00,53.18,53.19,53.13,53.17,9992.0,44.2926,44.3009,44.2509,44.2842,9992.0
2019-05-29 12:45:00,53.16,53.21,53.13,53.16,8280.0,44.2759,44.3175,44.2509,44.2759,8280.0
2019-05-29 12:50:00,53.15,53.19,53.11,53.15,12793.0,44.2676,44.3009,44.2343,44.2676,12793.0
2019-05-29 12:55:00,53.14,53.14,53.09,53.11,9707.0,44.2592,44.2592,44.2176,44.2343,9707.0
2019-05-29 13:00:00,53.11,53.12,53.07,53.09,8020.0,44.2343,44.2426,44.2009,44.2176,8020.0
2019-05-29 13:05:00,53.09,53.3,53.07,53.3,20544.0,44.2176,44.3925,44.2009,44.3925,20544.0
2019-05-29 13:10:00,53.3,53.36,53.27,53.27,14310.0,44.3925,44.4425,44.3675,44.3675,14310.0
2019-05-29 13:15:00,53.28,53.29,53.23,53.23,10649.0,44.3758,44.3842,44.3342,44.3342,10649.0
2019-05-29 13:20:00,53.23,53.28,53.2,53.28,7787.0,44.3342,44.3758,44.3092,44.3758,7787.0
2019-05-29 13:25:00,53.28,53.31,53.25,53.3,7246.0,44.3758,44.4008,44.3509,44.3925,7246.0
2019-05-29 13:30:00,53.32,53.34,53.28,53.32,6153.0,44.4092,44.4258,44.3758,44.4092,6153.0
2019-05-29 13:35:00,53.32,53.38,53.3,53.38,7411.0,44.4092,44.4591,44.3925,44.4591,7411.0
2019-05-29 13:40:00,53.39,53.4,53.35,53.35,5923.0,44.4675,44.4758,44.4341,44.4341,5923.0
2019-05-29 13:45:00,53.36,53.43,53.33,53.43,4992.0,44.4425,44.5008,44.4175,44.5008,4992.0
2019-05-29 13:50:00,53.43,53.45,53.31,53.31,10168.0,44.5008,44.5174,44.4008,44.4008,10168.0
2019-05-29 13:55:00,53.32,53.34,53.3,53.3,5528.0,44.4092,44.4258,44.3925,44.3925,5528.0
2019-05-29 14:00:00,53.29,53.35,53.29,53.34,6490.0,44.3842,44.4341,44.3842,44.4258,6490.0
2019-05-29 14:05:00,53.34,53.36,53.3,53.3,4199.0,44.4258,44.4425,44.3925,44.3925,4199.0
2019-05-29 14:10:00,53.26,53.27,53.19,53.23,24558.0,44.3592,44.3675,44.3009,44.3342,24558.0
2019-05-29 14:15:00,53.23,53.26,53.21,53.25,5900.0,44.3342,44.3592,44.3175,44.3509,5900.0
2019-05-29 14:20:00,53.25,53.28,53.25,53.25,10688.0,44.3509,44.3758,44.3509,44.3509,10688.0
2019-05-29 14:25:00,53.24,53.29,53.23,53.28,8803.0,44.3425,44.3842,44.3342,44.3758,8803.0
2019-05-29 14:30:00,53.26,53.26,53.13,53.13,7801.0,44.3592,44.3592,44.2509,44.2509,7801.0
2019-05-29 14:35:00,53.12,53.13,53.05,53.06,14777.0,44.2426,44.2509,44.1843,44.1926,14777.0
2019-05-29 14:40:00,53.05,53.05,52.98,52.99,16647.0,44.1843,44.1843,44.126,44.1343,16647.0
2019-05-29 14:45:00,53.01,53.04,53.0,53.04,5809.0,44.151,44.176,44.1426,44.176,5809.0
2019-05-29 14:50:00,53.03,53.03,52.95,52.99,7458.0,44.1676,44.1676,44.101,44.1343,7458.0
2019-05-29 14:55:00,52.97,53.05,52.96,53.03,10013.0,44.1176,44.1843,44.1093,44.1676,10013.0
2019-05-29 15:00:00,53.02,53.02,52.9,52.91,7325.0,44.1593,44.1593,44.0593,44.0677,7325.0
2019-05-29 15:05:00,52.91,52.98,52.87,52.97,10877.0,44.0677,44.126,44.0344,44.1176,10877.0
2019-05-29 15:10:00,52.96,52.98,52.92,52.98,5726.0,44.1093,44.126,44.076,44.126,5726.0
2019-05-29 15:15:00,52.98,52.99,52.89,52.9,11696.0,44.126,44.1343,44.051,44.0593,11696.0
2019-05-29 15:20:00,52.9,52.98,52.86,52.95,11591.0,44.0593,44.126,44.026,44.101,11591.0
2019-05-29 15:25:00,52.95,53.01,52.95,53.01,7258.0,44.101,44.151,44.101,44.151,7258.0
2019-05-29 15:30:00,53.01,53.11,52.95,53.11,13859.0,44.151,44.2343,44.101,44.2343,13859.0
2019-05-29 15:35:00,53.11,53.16,53.1,53.15,26211.0,44.2343,44.2759,44.2259,44.2676,26211.0
2019-05-29 15:40:00,53.16,53.24,53.16,53.2,15580.0,44.2759,44.3425,44.2759,44.3092,15580.0
2019-05-29 15:45:00,53.2,53.22,53.15,53.16,19533.0,44.3092,44.3259,44.2676,44.2759,19533.0
2019-05-29 15:50:00,53.15,53.15,53.08,53.14,26983.0,44.2676,44.2676,44.2093,44.2592,26983.0
2019-05-29 15:55:00,53.15,53.24,53.15,53.18,62466.0,44.2676,44.3425,44.2676,44.2926,62466.0
2019-05-30 09:30:00,53.4,53.73,53.37,53.73,34161.0,44.4758,44.7506,44.4508,44.7506,34161.0
2019-05-30 09:35:00,53.73,53.74,53.63,53.67,27184.0,44.7506,44.759,44.6673,44.7007,27184.0
2019-05-30 09:40:00,53.67,53.71,53.59,53.65,12966.0,44.7007,44.734,44.634,44.684,12966.0
2019-05-30 09:45:00,53.64,53.71,53.63,53.69,4958.0,44.6757,44.734,44.6673,44.7173,4958.0
2019-05-30 09:50:00,53.7,53.76,53.66,53.68,11131.0,44.7257,44.7756,44.6923,44.709,11131.0
2019-05-30 09:55:00,53.69,53.71,53.62,53.67,10211.0,44.7173,44.734,44.659,44.7007,10211.0
2019-05-30 10:00:00,53.66,53.66,53.61,53.61,8433.0,44.6923,44.6923,44.6507,44.6507,8433.0
2019-05-30 10:05:00,53.6,53.6,53.47,53.48,21507.0,44.6424,44.6424,44.5341,44.5424,21507.0
2019-05-30 10:10:00,53.48,53.54,53.47,53.53,11863.0,44.5424,44.5924,44.5341,44.5841,11863.0
2019-05-30 10:15:00,53.54,53.58,53.53,53.55,9908.0,44.5924,44.6257,44.5841,44.6007,9908.0
2019-05-30 10:20:00,53.55,53.57,53.49,53.53,8910.0,44.6007,44.6174,44.5507,44.5841,8910.0
2019-05-30 10:25:00,53.53,53.58,53.53,53.55,6014.0,44.5841,44.6257,44.5841,44.6007,6014.0
2019-05-30 10:30:00,53.55,53.66,53.55,53.66,5657.0,44.6007,44.6923,44.6007,44.6923,5657.0
2019-05-30 10:35:00,53.65,53.66,53.58,53.6,8893.0,44.684,44.6923,44.6257,44.6424,8893.0
2019-05-30 10:40:00,53.59,53.62,53.57,53.6,9132.0,44.634,44.659,44.6174,44.6424,9132.0
2019-05-30 10:45:00,53.59,53.62,53.54,53.55,7400.0,44.634,44.659,44.5924,44.6007,7400.0
2019-05-30 10:50:00,53.55,53.56,53.41,53.43,13097.0,44.6007,44.609,44.4841,44.5008,13097.0
2019-05-30 10:55:00,53.42,53.48,53.42,53.47,6944.0,44.4924,44.5424,44.4924,44.5341,6944.0
2019-05-30 11:00:00,53.46,53.49,53.36,53.41,10726.0,44.5258,44.5507,44.4425,44.4841,10726.0
2019-05-30 11:05:00,53.41,53.47,53.41,53.46,8405.0,44.4841,44.5341,44.4841,44.5258,8405.0
2019-05-30 11:10:00,53.45,53.48,53.42,53.47,5466.0,44.5174,44.5424,44.4924,44.5341,5466.0
2019-05-30 11:15:00,53.48,53.53,53.48,53.53,4194.0,44.5424,44.5841,44.5424,44.5841,4194.0
2019-05-30 11:20:00,53.54,53.55,53.48,53.48,9028.0,44.5924,44.6007,44.5424,44.5424,9028.0
2019-05-30 11:25:00,53.49,53.56,53.49,53.54,8613.0,44.5507,44.609,44.5507,44.5924,8613.0
2019-05-30 11:30:00,53.55,53.58,53.49,53.5,6882.0,44.6007,44.6257,44.5507,44.5591,6882.0
2019-05-30 11:35:00,53.5,53.58,53.5,53.56,5100.0,44.5591,44.6257,44.5591,44.609,5100.0
2019-05-30 11:40:00,53.56,53.61,53.51,53.51,4774.0,44.609,44.6507,44.5674,44.5674,4774.0
2019-05-30 11:45:00,53.51,53.58,53.51,53.58,7861.0,44.5674,44.6257,44.5674,44.6257,7861.0
2019-05-30 11:50:00,53.58,53.58,53.51,53.53,4500.0,44.6257,44.6257,44.5674,44.5841,4500.0
2019-05-30 11:55:00,53.52,53.59,53.5,53.59,8392.0,44.5757,44.634,44.5591,44.634,8392.0
2019-05-30 12:00:00,53.6,53.63,53.58,53.62,7399.0,44.6424,44.6673,44.6257,44.659,7399.0
2019-05-30 12:05:00,53.61,53.64,53.6,53.6,4300.0,44.6507,44.6757,44.6424,44.6424,4300.0
2019-05-30 12:10:00,53.59,53.6,53.56,53.59,4600.0,44.634,44.6424,44.609,44.634,4600.0
2019-05-30 12:15:00,53.59,53.62,53.56,53.56,7000.0,44.634,44.659,44.609,44.609,7000.0
2019-05-30 12:20:00,53.55,53.61,53.55,53.61,6423.0,44.6007,44.6507,44.6007,44.6507,6423.0
2019-05-30 12:25:00,53.6,53.6,53.56,53.56,3500.0,44.6424,44.6424,44.609,44.609,3500.0
2019-05-30 12:30:00,53.56,53.58,53.53,53.56,3400.0,44.609,44.6257,44.5841,44.609,3400.0
2019-05-30 12:35:00,53.56,53.64,53.56,53.64,3293.0,44.609,44.6757,44.609,44.6757,3293.0
2019-05-30 12:40:00,53.65,53.71,53.65,53.71,8116.0,44.684,44.734,44.684,44.734,8116.0
2019-05-30 12:45:00,53.7,53.7,53.65,53.69,3743.0,44.7257,44.7257,44.684,44.7173,3743.0
2019-05-30 12:50:00,53.69,53.73,53.69,53.7,9559.0,44.7173,44.7506,44.7173,44.7257,9559.0
2019-05-30 12:55:00,53.7,53.7,53.67,53.68,4992.0,44.7257,44.7257,44.7007,44.709,4992.0
2019-05-30 13:00:00,53.69,53.69,53.64,53.64,5610.0,44.7173,44.7173,44.6757,44.6757,5610.0
2019-05-30 13:05:00,53.63,53.65,53.61,53.63,7171.0,44.6673,44.684,44.6507,44.6673,7171.0
2019-05-30 13:10:00,53.63,53.64,53.62,53.64,5608.0,44.6673,44.6757,44.659,44.6757,5608.0
2019-05-30 13:15:00,53.65,53.65,53.59,53.59,5045.0,44.684,44.684,44.634,44.634,5045.0
2019-05-30 13:20:00,53.59,53.6,53.54,53.57,4907.0,44.634,44.6424,44.5924,44.6174,4907.0
2019-05-30 13:25:00,53.57,53.57,53.52,53.52,3700.0,44.6174,44.6174,44.5757,44.5757,3700.0
2019-05-30 13:30:00,53.54,53.54,53.48,53.49,6500.0,44.5924,44.5924,44.5424,44.5507,6500.0
2019-05-30 13:35:00,53.49,53.51,53.46,53.49,3387.0,44.5507,44.5674,44.5258,44.5507,3387.0
2019-05-30 13:40:00,53.49,53.5,53.46,53.46,5977.0,44.5507,44.5591,44.5258,44.5258,5977.0
2019-05-30 13:45:00,53.46,53.5,53.46,53.48,3160.0,44.5258,44.5591,44.5258,44.5424,3160.0
2019-05-30 13:50:00,53.48,53.5,53.47,53.49,7574.0,44.5424,44.5591,44.5341,44.5507,7574.0
2019-05-30 13:55:00,53.5,53.54,53.5,53.53,3314.0,44.5591,44.5924,44.5591,44.5841,3314.0
2019-05-30 14:00:00,53.53,53.57,53.53,53.56,4685.0,44.5841,44.6174,44.5841,44.609,4685.0
2019-05-30 14:05:00,53.55,53.55,53.52,53.53,4328.0,44.6007,44.6007,44.5757,44.5841,4328.0
2019-05-30 14:10:00,53.53,53.54,53.47,53.47,7452.0,44.5841,44.5924,44.5341,44.5341,7452.0
2019-05-30 14:15:00,53.46,53.48,53.46,53.48,4280.0,44.5258,44.5424,44.5258,44.5424,4280.0
2019-05-30 14:20:00,53.48,53.49,53.44,53.45,11234.0,44.5424,44.5507,44.5091,44.5174,11234.0
2019-05-30 14:25:00,53.45,53.47,53.44,53.44,2200.0,44.5174,44.5341,44.5091,44.5091,2200.0
2019-05-30 14:30:00,53.44,53.44,53.42,53.44,5091.0,44.5091,44.5091,44.4924,44.5091,5091.0
2019-05-30 14:35:00,53.43,53.44,53.34,53.34,10178.0,44.5008,44.5091,44.4258,44.4258,10178.0
2019-05-30 14:40:00,53.34,53.39,53.34,53.36,6329.0,44.4258,44.4675,44.4258,44.4425,6329.0
2019-05-30 14:45:00,53.37,53.44,53.36,53.43,19997.0,44.4508,44.5091,44.4425,44.5008,19997.0
2019-05-30 14:50:00,53.43,53.48,53.4,53.48,11908.0,44.5008,44.5424,44.4758,44.5424,11908.0
2019-05-30 14:55:00,53.48,53.54,53.48,53.54,9582.0,44.5424,44.5924,44.5424,44.5924,9582.0
2019-05-30 15:00:00,53.54,53.54,53.46,53.46,10872.0,44.5924,44.5924,44.5258,44.5258,10872.0
2019-05-30 15:05:00,53.46,53.5,53.4,53.44,16803.0,44.5258,44.5591,44.4758,44.5091,16803.0
2019-05-30 15:10:00,53.44,53.52,53.44,53.51,17817.0,44.5091,44.5757,44.5091,44.5674,17817.0
2019-05-30 15:15:00,53.5,53.56,53.48,53.53,19767.0,44.5591,44.609,44.5424,44.5841,19767.0
2019-05-30 15:20:00,53.53,53.56,53.52,53.55,7092.0,44.5841,44.609,44.5757,44.6007,7092.0
2019-05-30 15:25:00,53.56,53.62,53.52,53.6,10149.0,44.609,44.659,44.5757,44.6424,10149.0
2019-05-30 15:30:00,53.59,53.59,53.53,53.58,7500.0,44.634,44.634,44.5841,44.6257,7500.0
2019-05-30 15:35:00,53.58,53.68,53.58,53.64,17367.0,44.6257,44.709,44.6257,44.6757,17367.0
2019-05-30 15:40:00,53.64,53.65,53.61,53.63,12962.0,44.6757,44.684,44.6507,44.6673,12962.0
2019-05-30 15:45:00,53.63,53.66,53.6,53.64,13163.0,44.6673,44.6923,44.6424,44.6757,13163.0
2019-05-30 15:50:00,53.64,53.64,53.59,53.59,26108.0,44.6757,44.6757,44.634,44.634,26108.0
2019-05-30 15:55:00,53.59,53.66,53.53,53.56,63086.0,44.634,44.6923,44.5841,44.609,63086.0
2019-05-31 09:30:00,52.8,52.8,52.48,52.48,55830.0,43.9761,43.9761,43.7095,43.7095,55830.0
2019-05-31 09:35:00,52.47,52.56,52.42,52.45,28441.0,43.7012,43.7762,43.6596,43.6846,28441.0
2019-05-31 09:40:00,52.44,52.47,52.37,52.47,21803.0,43.6762,43.7012,43.6179,43.7012,21803.0
2019-05-31 09:45:00,52.46,52.48,52.32,52.32,20491.0,43.6929,43.7095,43.5763,43.5763,20491.0
2019-05-31 09:50:00,52.32,52.36,52.22,52.27,29612.0,43.5763,43.6096,43.493,43.5346,29612.0
2019-05-31 09:55:00,52.27,52.34,52.21,52.32,11086.0,43.5346,43.5929,43.4847,43.5763,11086.0
2019-05-31 10:00:00,52.32,52.34,52.08,52.21,53794.0,43.5763,43.5929,43.3764,43.4847,53794.0
2019-05-31 10:05:00,52.22,52.36,52.21,52.32,19809.0,43.493,43.6096,43.4847,43.5763,19809.0
2019-05-31 10:10:00,52.33,52.33,52.25,52.31,16963.0,43.5846,43.5846,43.518,43.5679,16963.0
2019-05-31 10:15:00,52.3,52.4,52.28,52.38,11789.0,43.5596,43.6429,43.543,43.6262,11789.0
2019-05-31 10:20:00,52.39,52.48,52.38,52.38,15761.0,43.6346,43.7095,43.6262,43.6262,15761.0
2019-05-31 10:25:00,52.38,52.38,52.29,52.3,18766.0,43.6262,43.6262,43.5513,43.5596,18766.0
2019-05-31 10:30:00,52.31,52.39,52.31,52.35,10418.0,43.5679,43.6346,43.5679,43.6013,10418.0
2019-05-31 10:35:00,52.35,52.39,52.32,52.36,12330.0,43.6013,43.6346,43.5763,43.6096,12330.0
2019-05-31 10:40:00,52.37,52.37,52.31,52.31,7370.0,43.6179,43.6179,43.5679,43.5679,7370.0
2019-05-31 10:45:00,52.31,52.43,52.26,52.42,9828.0,43.5679,43.6679,43.5263,43.6596,9828.0
2019-05-31 10:50:00,52.43,52.52,52.43,52.48,9727.0,43.6679,43.7429,43.6679,43.7095,9727.0
2019-05-31 10:55:00,52.48,52.53,52.43,52.53,5890.0,43.7095,43.7512,43.6679,43.7512,5890.0
2019-05-31 11:00:00,52.52,52.58,52.49,52.51,6488.0,43.7429,43.7928,43.7179,43.7345,6488.0
2019-05-31 11:05:00,52.5,52.57,52.49,52.53,5400.0,43.7262,43.7845,43.7179,43.7512,5400.0
2019-05-31 11:10:00,52.53,52.56,52.5,52.5,14099.0,43.7512,43.7762,43.7262,43.7262,14099.0
2019-05-31 11:15:00,52.49,52.55,52.47,52.52,12360.0,43.7179,43.7678,43.7012,43.7429,12360.0
2019-05-31 11:20:00,52.53,52.61,52.51,52.6,12211.0,43.7512,43.8178,43.7345,43.8095,12211.0
2019-05-31 11:25:00,52.59,52.65,52.59,52.61,8610.0,43.8012,43.8511,43.8012,43.8178,8610.0
2019-05-31 11:30:00,52.61,52.61,52.51,52.51,4015.0,43.8178,43.8178,43.7345,43.7345,4015.0
2019-05-31 11:35:00,52.52,52.52,52.41,52.41,10531.0,43.7429,43.7429,43.6512,43.6512,10531.0
2019-05-31 11:40:00,52.4,52.44,52.4,52.44,3400.0,43.6429,43.6762,43.6429,43.6762,3400.0
2019-05-31 11:45:00,52.43,52.49,52.43,52.48,7600.0,43.6679,43.7179,43.6679,43.7095,7600.0
2019-05-31 11:50:00,52.47,52.5,52.4,52.4,6471.0,43.7012,43.7262,43.6429,43.6429,6471.0
2019-05-31 11:55:00,52.39,52.43,52.36,52.43,7729.0,43.6346,43.6679,43.6096,43.6679,7729.0
2019-05-31 12:00:00,52.42,52.42,52.37,52.37,6982.0,43.6596,43.6596,43.6179,43.6179,6982.0
2019-05-31 12:05:00,52.36,52.41,52.35,52.36,9874.0,43.6096,43.6512,43.6013,43.6096,9874.0
2019-05-31 12:10:00,52.34,52.34,52.28,52.29,5358.0,43.5929,43.5929,43.543,43.5513,5358.0
2019-05-31 12:15:00,52.29,52.3,52.27,52.28,5511.0,43.5513,43.5596,43.5346,43.543,5511.0
2019-05-31 12:20:00,52.27,52.27,52.23,52.24,5151.0,43.5346,43.5346,43.5013,43.5096,5151.0
2019-05-31 12:25:00,52.24,52.26,52.22,52.23,4316.0,43.5096,43.5263,43.493,43.5013,4316.0
2019-05-31 12:30:00,52.22,52.29,52.22,52.29,7525.0,43.493,43.5513,43.493,43.5513,7525.0
2019-05-31 12:35:00,52.29,52.32,52.23,52.23,9776.0,43.5513,43.5763,43.5013,43.5013,9776.0
2019-05-31 12:40:00,52.24,52.28,52.22,52.24,13164.0,43.5096,43.543,43.493,43.5096,13164.0
2019-05-31 12:45:00,52.23,52.32,52.22,52.32,11807.0,43.5013,43.5763,43.493,43.5763,11807.0
2019-05-31 12:50:00,52.33,52.37,52.33,52.36,9080.0,43.5846,43.6179,43.5846,43.6096,9080.0
2019-05-31 12:55:00,52.35,52.37,52.27,52.29,4285.0,43.6013,43.6179,43.5346,43.5513,4285.0
2019-05-31 13:00:00,52.3,52.31,52.27,52.28,3922.0,43.5596,43.5679,43.5346,43.543,3922.0
2019-05-31 13:05:00,52.27,52.33,52.27,52.33,4043.0,43.5346,43.5846,43.5346,43.5846,4043.0
2019-05-31 13:10:00,52.33,52.37,52.32,52.36,5428.0,43.5846,43.6179,43.5763,43.6096,5428.0
2019-05-31 13:15:00,52.37,52.39,52.36,52.37,5461.0,43.6179,43.6346,43.6096,43.6179,5461.0
2019-05-31 13:20:00,52.38,52.39,52.35,52.35,4000.0,43.6262,43.6346,43.6013,43.6013,4000.0
2019-05-31 13:25:00,52.36,52.38,52.34,52.38,4214.0,43.6096,43.6262,43.5929,43.6262,4214.0
2019-05-31 13:30:00,52.37,52.43,52.36,52.43,4693.0,43.6179,43.6679,43.6096,43.6679,4693.0
2019-05-31 13:35:00,52.43,52.46,52.41,52.45,5200.0,43.6679,43.6929,43.6512,43.6846,5200.0
2019-05-31 13:40:00,52.44,52.45,52.43,52.43,700.0,43.6762,43.6846,43.6679,43.6679,700.0
2019-05-31 13:45:00,52.43,52.48,52.43,52.47,3609.0,43.6679,43.7095,43.6679,43.7012,3609.0
2019-05-31 13:50:00,52.46,52.46,52.35,52.39,7626.0,43.6929,43.6929,43.6013,43.6346,7626.0
2019-05-31 13:55:00,52.4,52.45,52.4,52.43,6502.0,43.6429,43.6846,43.6429,43.6679,6502.0
2019-05-31 14:00:00,52.42,52.43,52.35,52.35,8525.0,43.6596,43.6679,43.6013,43.6013,8525.0
2019-05-31 14:05:00,52.35,52.36,52.33,52.36,10707.0,43.6013,43.6096,43.5846,43.6096,10707.0
2019-05-31 14:10:00,52.34,52.35,52.28,52.29,11333.0,43.5929,43.6013,43.543,43.5513,11333.0
2019-05-31 14:15:00,52.3,52.31,52.25,52.28,12518.0,43.5596,43.5679,43.518,43.543,12518.0
2019-05-31 14:20:00,52.24,52.31,52.22,52.3,8295.0,43.5096,43.5679,43.493,43.5596,8295.0
2019-05-31 14:25:00,52.27,52.28,52.2,52.21,13437.0,43.5346,43.543,43.4763,43.4847,13437.0
2019-05-31 14:30:00,52.21,52.23,52.15,52.15,15159.0,43.4847,43.5013,43.4347,43.4347,15159.0
2019-05-31 14:35:00,52.15,52.17,52.13,52.13,5300.0,43.4347,43.4513,43.418,43.418,5300.0
2019-05-31 14:40:00,52.14,52.25,52.11,52.25,23863.0,43.4264,43.518,43.4014,43.518,23863.0
2019-05-31 14:45:00,52.25,52.31,52.24,52.24,8123.0,43.518,43.5679,43.5096,43.5096,8123.0
2019-05-31 14:50:00,52.24,52.32,52.24,52.3,8443.0,43.5096,43.5763,43.5096,43.5596,8443.0
2019-05-31 14:55:00,52.3,52.31,52.27,52.3,12869.0,43.5596,43.5679,43.5346,43.5596,12869.0
2019-05-31 15:00:00,52.3,52.3,52.19,52.2,10050.0,43.5596,43.5596,43.468,43.4763,10050.0
2019-05-31 15:05:00,52.21,52.22,52.19,52.22,7699.0,43.4847,43.493,43.468,43.493,7699.0
2019-05-31 15:10:00,52.21,52.25,52.19,52.24,10146.0,43.4847,43.518,43.468,43.5096,10146.0
2019-05-31 15:15:00,52.25,52.26,52.21,52.21,8511.0,43.518,43.5263,43.4847,43.4847,8511.0
2019-05-31 15:20:00,52.2,52.2,52.12,52.15,19451.0,43.4763,43.4763,43.4097,43.4347,19451.0
2019-05-31 15:25:00,52.14,52.18,52.11,52.18,15855.0,43.4264,43.4597,43.4014,43.4597,15855.0
2019-05-31 15:30:00,52.17,52.22,52.14,52.19,17538.0,43.4513,43.493,43.4264,43.468,17538.0
2019-05-31 15:35:00,52.18,52.18,52.08,52.09,22660.0,43.4597,43.4597,43.3764,43.3847,22660.0
2019-05-31 15:40:00,52.09,52.11,52.04,52.07,19096.0,43.3847,43.4014,43.3431,43.3681,19096.0
2019-05-31 15:45:00,52.07,52.13,52.07,52.13,22961.0,43.3681,43.418,43.3681,43.418,22961.0
2019-05-31 15:50:00,52.13,52.15,52.12,52.13,45323.0,43.418,43.4347,43.4097,43.418,45323.0
2019-05-31 15:55:00,52.12,52.12,52.02,52.02,76497.0,43.4097,43.4097,43.3264,43.3264,76497.0
2019-06-03 09:30:00,52.04,52.41,51.96,52.41,31895.0,43.3431,43.6512,43.2764,43.6512,31895.0
2019-06-03 09:35:00,52.39,52.4,52.31,52.34,25116.0,43.6346,43.6429,43.5679,43.5929,25116.0
2019-06-03 09:40:00,52.32,52.38,52.27,52.27,20532.0,43.5763,43.6262,43.5346,43.5346,20532.0
2019-06-03 09:45:00,52.27,52.28,52.02,52.11,36071.0,43.5346,43.543,43.3264,43.4014,36071.0
2019-06-03 09:50:00,52.13,52.16,52.02,52.02,22511.0,43.418,43.443,43.3264,43.3264,22511.0
2019-06-03 09:55:00,52.03,52.07,51.99,52.02,24504.0,43.3347,43.3681,43.3014,43.3264,24504.0
2019-06-03 10:00:00,51.99,52.04,51.83,51.94,23109.0,43.3014,43.3431,43.1682,43.2598,23109.0
2019-06-03 10:05:00,51.95,52.06,51.9,52.03,26498.0,43.2681,43.3597,43.2265,43.3347,26498.0
2019-06-03 10:10:00,52.02,52.11,52.01,52.11,15374.0,43.3264,43.4014,43.3181,43.4014,15374.0
2019-06-03 10:15:00,52.08,52.2,52.04,52.2,13765.0,43.3764,43.4763,43.3431,43.4763,13765.0
2019-06-03 10:20:00,52.19,52.27,52.17,52.25,25802.0,43.468,43.5346,43.4513,43.518,25802.0
2019-06-03 10:25:00,52.24,52.36,52.24,52.35,16553.0,43.5096,43.6096,43.5096,43.6013,16553.0
2019-06-03 10:30:00,52.37,52.42,52.37,52.39,12763.0,43.6179,43.6596,43.6179,43.6346,12763.0
2019-06-03 10:35:00,52.39,52.4,52.31,52.4,14647.0,43.6346,43.6429,43.5679,43.6429,14647.0
2019-06-03 10:40:00,52.4,52.44,52.34,52.44,19592.0,43.6429,43.6762,43.5929,43.6762,19592.0
2019-06-03 10:45:00,52.43,52.43,52.31,52.35,19875.0,43.6679,43.6679,43.5679,43.6013,19875.0
2019-06-03 10:50:00,52.34,52.4,52.31,52.4,15786.0,43.5929,43.6429,43.5679,43.6429,15786.0
2019-06-03 10:55:00,52.4,52.54,52.39,52.52,16182.0,43.6429,43.7595,43.6346,43.7429,16182.0
2019-06-03 11:00:00,52.51,52.55,52.49,52.53,26800.0,43.7345,43.7678,43.7179,43.7512,26800.0
2019-06-03 11:05:00,52.53,52.56,52.47,52.49,51788.0,43.7512,43.7762,43.7012,43.7179,51788.0
2019-06-03 11:10:00,52.49,52.49,52.37,52.41,22198.0,43.7179,43.7179,43.6179,43.6512,22198.0
2019-06-03 11:15:00,52.4,52.44,52.39,52.42,28605.0,43.6429,43.6762,43.6346,43.6596,28605.0
2019-06-03 11:20:00,52.42,52.53,52.42,52.5,29207.0,43.6596,43.7512,43.6596,43.7262,29207.0
2019-06-03 11:25:00,52.49,52.53,52.49,52.53,26339.0,43.7179,43.7512,43.7179,43.7512,26339.0
2019-06-03 11:30:00,52.53,52.53,52.47,52.48,21131.0,43.7512,43.7512,43.7012,43.7095,21131.0
2019-06-03 11:35:00,52.47,52.47,52.4,52.45,19200.0,43.7012,43.7012,43.6429,43.6846,19200.0
2019-06-03 11:40:00,52.45,52.49,52.38,52.47,18207.0,43.6846,43.7179,43.6262,43.7012,18207.0
2019-06-03 11:45:00,52.47,52.51,52.4,52.4,16446.0,43.7012,43.7345,43.6429,43.6429,16446.0
2019-06-03 11:50:00,52.4,52.43,52.32,52.34,17315.0,43.6429,43.6679,43.5763,43.5929,17315.0
2019-06-03 11:55:00,52.34,52.35,52.28,52.32,15747.0,43.5929,43.6013,43.543,43.5763,15747.0
2019-06-03 12:00:00,52.33,52.38,52.29,52.3,34541.0,43.5846,43.6262,43.5513,43.5596,34541.0
2019-06-03 12:05:00,52.3,52.31,52.14,52.17,16393.0,43.5596,43.5679,43.4264,43.4513,16393.0
2019-06-03 12:10:00,52.16,52.21,52.11,52.16,15900.0,43.443,43.4847,43.4014,43.443,15900.0
2019-06-03 12:15:00,52.15,52.18,52.11,52.18,17142.0,43.4347,43.4597,43.4014,43.4597,17142.0
2019-06-03 12:20:00,52.18,52.18,52.04,52.04,35935.0,43.4597,43.4597,43.3431,43.3431,35935.0
2019-06-03 12:25:00,52.05,52.11,52.04,52.06,20062.0,43.3514,43.4014,43.3431,43.3597,20062.0
2019-06-03 12:30:00,52.07,52.1,52.01,52.02,25720.0,43.3681,43.393,43.3181,43.3264,25720.0
2019-06-03 12:35:00,52.03,52.14,52.0,52.13,17910.0,43.3347,43.4264,43.3098,43.418,17910.0
2019-06-03 12:40:00,52.12,52.12,52.05,52.06,18300.0,43.4097,43.4097,43.3514,43.3597,18300.0
2019-06-03 12:45:00,52.07,52.12,52.06,52.11,11768.0,43.3681,43.4097,43.3597,43.4014,11768.0
2019-06-03 12:50:00,52.11,52.11,52.0,52.06,12609.0,43.4014,43.4014,43.3098,43.3597,12609.0
2019-06-03 12:55:00,52.06,52.1,52.01,52.01,8466.0,43.3597,43.393,43.3181,43.3181,8466.0
2019-06-03 13:00:00,52.02,52.05,51.93,52.03,11896.0,43.3264,43.3514,43.2515,43.3347,11896.0
2019-06-03 13:05:00,52.04,52.08,52.0,52.08,7663.0,43.3431,43.3764,43.3098,43.3764,7663.0
2019-06-03 13:10:00,52.1,52.17,52.07,52.17,8406.0,43.393,43.4513,43.3681,43.4513,8406.0
2019-06-03 13:15:00,52.17,52.2,52.14,52.16,17548.0,43.4513,43.4763,43.4264,43.443,17548.0
2019-06-03 13:20:00,52.16,52.19,52.09,52.14,15468.0,43.443,43.468,43.3847,43.4264,15468.0
2019-06-03 13:25:00,52.15,52.48,52.15,52.28,58681.0,43.4347,43.7095,43.4347,43.543,58681.0
2019-06-03 13:30:00,52.28,52.28,51.99,52.03,29606.0,43.543,43.543,43.3014,43.3347,29606.0
2019-06-03 13:35:00,52.01,52.05,51.85,51.85,22234.0,43.3181,43.3514,43.1848,43.1848,22234.0
2019-06-03 13:40:00,51.84,51.98,51.83,51.92,21524.0,43.1765,43.2931,43.1682,43.2431,21524.0
2019-06-03 13:45:00,51.92,51.96,51.82,51.84,18848.0,43.2431,43.2764,43.1598,43.1765,18848.0
2019-06-03 13:50:00,51.85,51.9,51.81,51.81,18502.0,43.1848,43.2265,43.1515,43.1515,18502.0
2019-06-03 13:55:00,51.81,51.98,51.79,51.96,17929.0,43.1515,43.2931,43.1349,43.2764,17929.0
2019-06-03 14:00:00,51.97,52.06,51.89,52.05,19420.0,43.2848,43.3597,43.2181,43.3514,19420.0
2019-06-03 14:05:00,52.04,52.11,52.04,52.11,13426.0,43.3431,43.4014,43.3431,43.4014,13426.0
2019-06-03 14:10:00,52.12,52.13,52.02,52.05,8994.0,43.4097,43.418,43.3264,43.3514,8994.0
2019-06-03 14:15:00,52.04,52.05,51.98,52.0,11400.0,43.3431,43.3514,43.2931,43.3098,11400.0
2019-06-03 14:20:00,51.99,52.11,51.99,52.05,11985.0,43.3014,43.4014,43.3014,43.3514,11985.0
2019-06-03 14:25:00,52.07,52.08,52.01,52.03,11015.0,43.3681,43.3764,43.3181,43.3347,11015.0
2019-06-03 14:30:00,52.04,52.1,51.94,51.95,19347.0,43.3431,43.393,43.2598,43.2681,19347.0
2019-06-03 14:35:00,51.96,51.97,51.86,51.9,21389.0,43.2764,43.2848,43.1932,43.2265,21389.0
2019-06-03 14:40:00,51.89,51.92,51.86,51.9,17916.0,43.2181,43.2431,43.1932,43.2265,17916.0
2019-06-03 14:45:00,51.92,51.92,51.83,51.83,22604.0,43.2431,43.2431,43.1682,43.1682,22604.0
2019-06-03 14:50:00,51.83,51.83,51.74,51.74,26377.0,43.1682,43.1682,43.0932,43.0932,26377.0
2019-06-03 14:55:00,51.74,51.79,51.72,51.77,15591.0,43.0932,43.1349,43.0765,43.1182,15591.0
2019-06-03 15:00:00,51.78,51.78,51.65,51.67,35792.0,43.1265,43.1265,43.0182,43.0349,35792.0
2019-06-03 15:05:00,51.67,51.73,51.63,51.63,24187.0,43.0349,43.0849,43.0016,43.0016,24187.0
2019-06-03 15:10:00,51.63,51.71,51.55,51.71,26473.0,43.0016,43.0682,42.935,43.0682,26473.0
2019-06-03 15:15:00,51.72,51.75,51.65,51.68,17543.0,43.0765,43.1015,43.0182,43.0432,17543.0
2019-06-03 15:20:00,51.68,51.77,51.65,51.7,26254.0,43.0432,43.1182,43.0182,43.0599,26254.0
2019-06-03 15:25:00,51.69,51.71,51.56,51.62,23273.0,43.0516,43.0682,42.9433,42.9933,23273.0
2019-06-03 15:30:00,51.61,51.61,51.49,51.58,33983.0,42.9849,42.9849,42.885,42.9599,33983.0
2019-06-03 15:35:00,51.58,51.65,51.57,51.6,32531.0,42.9599,43.0182,42.9516,42.9766,32531.0
2019-06-03 15:40:00,51.61,51.73,51.6,51.71,39555.0,42.9849,43.0849,42.9766,43.0682,39555.0
2019-06-03 15:45:00,51.72,51.76,51.66,51.7,41781.0,43.0765,43.1099,43.0266,43.0599,41781.0
2019-06-03 15:50:00,51.71,51.81,51.69,51.74,58278.0,43.0682,43.1515,43.0516,43.0932,58278.0
2019-06-03 15:55:00,51.76,51.87,51.73,51.77,92680.0,43.1099,43.2015,43.0849,43.1182,92680.0
2019-06-04 09:30:00,52.48,52.66,52.48,52.61,22777.0,43.7095,43.8595,43.7095,43.8178,22777.0
2019-06-04 09:35:00,52.59,52.68,52.49,52.51,30947.0,43.8012,43.8761,43.7179,43.7345,30947.0
2019-06-04 09:40:00,52.51,52.54,52.43,52.52,18938.0,43.7345,43.7595,43.6679,43.7429,18938.0
2019-06-04 09:45:00,52.53,52.65,52.52,52.52,26613.0,43.7512,43.8511,43.7429,43.7429,26613.0
2019-06-04 09:50:00,52.53,52.54,52.42,52.46,25571.0,43.7512,43.7595,43.6596,43.6929,25571.0
2019-06-04 09:55:00,52.47,52.58,52.47,52.51,35866.0,43.7012,43.7928,43.7012,43.7345,35866.0
2019-06-04 10:00:00,52.51,52.6,52.42,52.53,27377.0,43.7345,43.8095,43.6596,43.7512,27377.0
2019-06-04 10:05:00,52.52,52.54,52.42,52.47,22781.0,43.7429,43.7595,43.6596,43.7012,22781.0
2019-06-04 10:10:00,52.47,52.62,52.47,52.62,14764.0,43.7012,43.8261,43.7012,43.8261,14764.0
2019-06-04 10:15:00,52.63,52.75,52.63,52.74,29699.0,43.8345,43.9344,43.8345,43.9261,29699.0
2019-06-04 10:20:00,52.74,52.85,52.71,52.85,27273.0,43.9261,44.0177,43.9011,44.0177,27273.0
2019-06-04 10:25:00,52.86,53.02,52.85,52.98,40287.0,44.026,44.1593,44.0177,44.126,40287.0
2019-06-04 10:30:00,52.99,53.1,52.99,53.06,25272.0,44.1343,44.2259,44.1343,44.1926,25272.0
2019-06-04 10:35:00,53.05,53.12,53.01,53.1,22401.0,44.1843,44.2426,44.151,44.2259,22401.0
2019-06-04 10:40:00,53.1,53.19,53.1,53.19,26728.0,44.2259,44.3009,44.2259,44.3009,26728.0
2019-06-04 10:45:00,53.19,53.19,53.03,53.03,45207.0,44.3009,44.3009,44.1676,44.1676,45207.0
2019-06-04 10:50:00,53.04,53.1,52.98,52.98,45713.0,44.176,44.2259,44.126,44.126,45713.0
2019-06-04 10:55:00,52.98,53.19,52.98,53.17,38531.0,44.126,44.3009,44.126,44.2842,38531.0
2019-06-04 11:00:00,53.18,53.39,53.15,53.37,49397.0,44.2926,44.4675,44.2676,44.4508,49397.0
2019-06-04 11:05:00,53.37,53.43,53.34,53.43,24134.0,44.4508,44.5008,44.4258,44.5008,24134.0
2019-06-04 11:10:00,53.43,53.47,53.41,53.41,23845.0,44.5008,44.5341,44.4841,44.4841,23845.0
2019-06-04 11:15:00,53.42,53.44,53.38,53.44,26712.0,44.4924,44.5091,44.4591,44.5091,26712.0
2019-06-04 11:20:00,53.45,53.53,53.45,53.48,28490.0,44.5174,44.5841,44.5174,44.5424,28490.0
2019-06-04 11:25:00,53.48,53.55,53.47,53.53,27335.0,44.5424,44.6007,44.5341,44.5841,27335.0
2019-06-04 11:30:00,53.54,53.56,53.49,53.56,20209.0,44.5924,44.609,44.5507,44.609,20209.0
2019-06-04 11:35:00,53.56,53.56,53.52,53.54,21775.0,44.609,44.609,44.5757,44.5924,21775.0
2019-06-04 11:40:00,53.55,53.63,53.54,53.59,24887.0,44.6007,44.6673,44.5924,44.634,24887.0
2019-06-04 11:45:00,53.58,53.61,53.51,53.51,14245.0,44.6257,44.6507,44.5674,44.5674,14245.0
2019-06-04 11:50:00,53.53,53.53,53.43,53.45,11593.0,44.5841,44.5841,44.5008,44.5174,11593.0
2019-06-04 11:55:00,53.44,53.45,53.35,53.35,11784.0,44.5091,44.5174,44.4341,44.4341,11784.0
2019-06-04 12:00:00,53.36,53.38,53.28,53.3,15181.0,44.4425,44.4591,44.3758,44.3925,15181.0
2019-06-04 12:05:00,53.29,53.34,53.28,53.33,17676.0,44.3842,44.4258,44.3758,44.4175,17676.0
2019-06-04 12:10:00,53.33,53.33,53.27,53.29,11112.0,44.4175,44.4175,44.3675,44.3842,11112.0
2019-06-04 12:15:00,53.29,53.29,53.23,53.29,12031.0,44.3842,44.3842,44.3342,44.3842,12031.0
2019-06-04 12:20:00,53.29,53.34,53.27,53.33,7035.0,44.3842,44.4258,44.3675,44.4175,7035.0
2019-06-04 12:25:00,53.32,53.32,53.28,53.3,6713.0,44.4092,44.4092,44.3758,44.3925,6713.0
2019-06-04 12:30:00,53.31,53.33,53.24,53.24,6646.0,44.4008,44.4175,44.3425,44.3425,6646.0
2019-06-04 12:35:00,53.24,53.26,53.22,53.26,3997.0,44.3425,44.3592,44.3259,44.3592,3997.0
2019-06-04 12:40:00,53.28,53.32,53.28,53.32,3874.0,44.3758,44.4092,44.3758,44.4092,3874.0
2019-06-04 12:45:00,53.32,53.38,53.31,53.38,6785.0,44.4092,44.4591,44.4008,44.4591,6785.0
2019-06-04 12:50:00,53.4,53.49,53.4,53.49,11611.0,44.4758,44.5507,44.4758,44.5507,11611.0
2019-06-04 12:55:00,53.49,53.52,53.46,53.46,7153.0,44.5507,44.5757,44.5258,44.5258,7153.0
2019-06-04 13:00:00,53.45,53.57,53.45,53.57,10003.0,44.5174,44.6174,44.5174,44.6174,10003.0
2019-06-04 13:05:00,53.57,53.59,53.55,53.59,11059.0,44.6174,44.634,44.6007,44.634,11059.0
2019-06-04 13:10:00,53.6,53.61,53.53,53.56,11919.0,44.6424,44.6507,44.5841,44.609,11919.0
2019-06-04 13:15:00,53.55,53.55,53.47,53.49,6392.0,44.6007,44.6007,44.5341,44.5507,6392.0
2019-06-04 13:20:00,53.48,53.49,53.44,53.49,12910.0,44.5424,44.5507,44.5091,44.5507,12910.0
2019-06-04 13:25:00,53.48,53.52,53.48,53.51,9204.0,44.5424,44.5757,44.5424,44.5674,9204.0
2019-06-04 13:30:00,53.52,53.53,53.48,53.53,13438.0,44.5757,44.5841,44.5424,44.5841,13438.0
2019-06-04 13:35:00,53.52,53.52,53.41,53.44,9345.0,44.5757,44.5757,44.4841,44.5091,9345.0
2019-06-04 13:40:00,53.43,53.46,53.41,53.43,13531.0,44.5008,44.5258,44.4841,44.5008,13531.0
2019-06-04 13:45:00,53.43,53.46,53.42,53.46,7600.0,44.5008,44.5258,44.4924,44.5258,7600.0
2019-06-04 13:50:00,53.46,53.46,53.39,53.39,7707.0,44.5258,44.5258,44.4675,44.4675,7707.0
2019-06-04 13:55:00,53.39,53.45,53.38,53.45,3950.0,44.4675,44.5174,44.4591,44.5174,3950.0
2019-06-04 14:00:00,53.46,53.46,53.41,53.42,8805.0,44.5258,44.5258,44.4841,44.4924,8805.0
2019-06-04 14:05:00,53.41,53.41,53.3,53.31,12532.0,44.4841,44.4841,44.3925,44.4008,12532.0
2019-06-04 14:10:00,53.31,53.32,53.24,53.24,9024.0,44.4008,44.4092,44.3425,44.3425,9024.0
2019-06-04 14:15:00,53.24,53.27,53.22,53.23,10950.0,44.3425,44.3675,44.3259,44.3342,10950.0
2019-06-04 14:20:00,53.22,53.23,53.18,53.2,10731.0,44.3259,44.3342,44.2926,44.3092,10731.0
2019-06-04 14:25:00,53.2,53.21,53.18,53.21,7245.0,44.3092,44.3175,44.2926,44.3175,7245.0
2019-06-04 14:30:00,53.22,53.22,53.08,53.09,17561.0,44.3259,44.3259,44.2093,44.2176,17561.0
2019-06-04 14:35:00,53.07,53.12,53.06,53.12,15569.0,44.2009,44.2426,44.1926,44.2426,15569.0
2019-06-04 14:40:00,53.12,53.15,53.11,53.15,7091.0,44.2426,44.2676,44.2343,44.2676,7091.0
2019-06-04 14:45:00,53.15,53.15,53.09,53.1,10059.0,44.2676,44.2676,44.2176,44.2259,10059.0
2019-06-04 14:50:00,53.1,53.1,53.04,53.06,29923.0,44.2259,44.2259,44.176,44.1926,29923.0
2019-06-04 14:55:00,53.07,53.11,53.05,53.05,13384.0,44.2009,44.2343,44.1843,44.1843,13384.0
2019-06-04 15:00:00,53.05,53.1,53.05,53.1,13397.0,44.1843,44.2259,44.1843,44.2259,13397.0
2019-06-04 15:05:00,53.11,53.13,53.09,53.09,19037.0,44.2343,44.2509,44.2176,44.2176,19037.0
2019-06-04 15:10:00,53.09,53.14,53.08,53.11,16616.0,44.2176,44.2592,44.2093,44.2343,16616.0
2019-06-04 15:15:00,53.11,53.11,53.06,53.06,8210.0,44.2343,44.2343,44.1926,44.1926,8210.0
2019-06-04 15:20:00,53.07,53.1,53.06,53.07,12245.0,44.2009,44.2259,44.1926,44.2009,12245.0
2019-06-04 15:25:00,53.07,53.07,53.02,53.03,22048.0,44.2009,44.2009,44.1593,44.1676,22048.0
2019-06-04 15:30:00,53.02,53.04,52.97,53.03,22781.0,44.1593,44.176,44.1176,44.1676,22781.0
2019-06-04 15:35:00,53.02,53.02,52.96,53.01,12567.0,44.1593,44.1593,44.1093,44.151,12567.0
2019-06-04 15:40:00,53.02,53.05,52.99,53.02,23394.0,44.1593,44.1843,44.1343,44.1593,23394.0
2019-06-04 15:45:00,53.01,53.08,53.01,53.07,21191.0,44.151,44.2093,44.151,44.2009,21191.0
2019-06-04 15:50:00,53.06,53.16,53.05,53.15,37121.0,44.1926,44.2759,44.1843,44.2676,37121.0
2019-06-04 15:55:00,53.15,53.26,53.11,53.25,66770.0,44.2676,44.3592,44.2343,44.3509,66770.0
2019-06-05 09:30:00,53.86,54.05,53.78,54.0,23771.0,44.8589,45.0172,44.7923,44.9755,23771.0
2019-06-05 09:35:00,54.0,54.11,53.94,53.94,39380.0,44.9755,45.0671,44.9255,44.9255,39380.0
2019-06-05 09:40:00,53.95,53.96,53.79,53.82,24242.0,44.9339,44.9422,44.8006,44.8256,24242.0
2019-06-05 09:45:00,53.82,53.93,53.77,53.91,40465.0,44.8256,44.9172,44.784,44.9006,40465.0
2019-06-05 09:50:00,53.92,54.01,53.83,54.01,30108.0,44.9089,44.9838,44.8339,44.9838,30108.0
2019-06-05 09:55:00,54.0,54.18,54.0,54.16,28643.0,44.9755,45.1254,44.9755,45.1088,28643.0
2019-06-05 10:00:00,54.18,54.25,54.07,54.15,32644.0,45.1254,45.1837,45.0338,45.1004,32644.0
2019-06-05 10:05:00,54.16,54.27,54.05,54.27,33557.0,45.1088,45.2004,45.0172,45.2004,33557.0
2019-06-05 10:10:00,54.28,54.32,54.19,54.2,26688.0,45.2087,45.242,45.1338,45.1421,26688.0
2019-06-05 10:15:00,54.19,54.2,54.04,54.13,23975.0,45.1338,45.1421,45.0088,45.0838,23975.0
2019-06-05 10:20:00,54.12,54.17,53.99,54.06,22694.0,45.0755,45.1171,44.9672,45.0255,22694.0
2019-06-05 10:25:00,54.04,54.12,54.0,54.08,21501.0,45.0088,45.0755,44.9755,45.0421,21501.0
2019-06-05 10:30:00,54.07,54.1,53.96,54.04,31423.0,45.0338,45.0588,44.9422,45.0088,31423.0
2019-06-05 10:35:00,54.03,54.12,53.96,54.12,26971.0,45.0005,45.0755,44.9422,45.0755,26971.0
2019-06-05 10:40:00,54.12,54.12,53.97,53.97,19229.0,45.0755,45.0755,44.9505,44.9505,19229.0
2019-06-05 10:45:00,53.96,53.96,53.81,53.82,14326.0,44.9422,44.9422,44.8173,44.8256,14326.0
2019-06-05 10:50:00,53.83,53.85,53.77,53.84,14051.0,44.8339,44.8506,44.784,44.8423,14051.0
2019-06-05 10:55:00,53.83,53.88,53.76,53.82,15788.0,44.8339,44.8756,44.7756,44.8256,15788.0
2019-06-05 11:00:00,53.83,53.99,53.79,53.98,12748.0,44.8339,44.9672,44.8006,44.9589,12748.0
2019-06-05 11:05:00,53.98,53.99,53.86,53.89,22338.0,44.9589,44.9672,44.8589,44.8839,22338.0
2019-06-05 11:10:00,53.88,53.95,53.88,53.88,14089.0,44.8756,44.9339,44.8756,44.8756,14089.0
2019-06-05 11:15:00,53.87,53.91,53.85,53.87,10300.0,44.8672,44.9006,44.8506,44.8672,10300.0
2019-06-05 11:20:00,53.88,54.03,53.85,54.02,19900.0,44.8756,45.0005,44.8506,44.9922,19900.0
2019-06-05 11:25:00,54.01,54.13,53.98,54.12,22737.0,44.9838,45.0838,44.9589,45.0755,22737.0
2019-06-05 11:30:00,54.13,54.19,54.13,54.13,11178.0,45.0838,45.1338,45.0838,45.0838,11178.0
2019-06-05 11:35:00,54.13,54.18,54.12,54.16,11013.0,45.0838,45.1254,45.0755,45.1088,11013.0
2019-06-05 11:40:00,54.15,54.17,54.12,54.14,7609.0,45.1004,45.1171,45.0755,45.0921,7609.0
2019-06-05 11:45:00,54.13,54.14,54.04,54.08,12446.0,45.0838,45.0921,45.0088,45.0421,12446.0
2019-06-05 11:50:00,54.09,54.17,54.09,54.13,7000.0,45.0505,45.1171,45.0505,45.0838,7000.0
2019-06-05 11:55:00,54.13,54.19,54.13,54.16,14246.0,45.0838,45.1338,45.0838,45.1088,14246.0
2019-06-05 12:00:00,54.15,54.21,54.1,54.11,17294.0,45.1004,45.1504,45.0588,45.0671,17294.0
2019-06-05 12:05:00,54.12,54.15,54.1,54.11,15053.0,45.0755,45.1004,45.0588,45.0671,15053.0
2019-06-05 12:10:00,54.11,54.12,54.03,54.03,14280.0,45.0671,45.0755,45.0005,45.0005,14280.0
2019-06-05 12:15:00,54.03,54.08,53.98,54.05,9917.0,45.0005,45.0421,44.9589,45.0172,9917.0
2019-06-05 12:20:00,54.04,54.1,54.04,54.07,9080.0,45.0088,45.0588,45.0088,45.0338,9080.0
2019-06-05 12:25:00,54.08,54.15,54.08,54.15,12183.0,45.0421,45.1004,45.0421,45.1004,12183.0
2019-06-05 12:30:00,54.14,54.14,54.07,54.1,26689.0,45.0921,45.0921,45.0338,45.0588,26689.0
2019-06-05 12:35:00,54.1,54.13,54.09,54.13,17111.0,45.0588,45.0838,45.0505,45.0838,17111.0
2019-06-05 12:40:00,54.13,54.18,54.11,54.18,6411.0,45.0838,45.1254,45.0671,45.1254,6411.0
2019-06-05 12:45:00,54.18,54.19,54.16,54.17,10068.0,45.1254,45.1338,45.1088,45.1171,10068.0
2019-06-05 12:50:00,54.16,54.2,54.16,54.2,10265.0,45.1088,45.1421,45.1088,45.1421,10265.0
2019-06-05 12:55:00,54.21,54.22,54.2,54.2,9564.0,45.1504,45.1587,45.1421,45.1421,9564.0
2019-06-05 13:00:00,54.2,54.32,54.2,54.31,33177.0,45.1421,45.242,45.1421,45.2337,33177.0
2019-06-05 13:05:00,54.31,54.39,54.31,54.39,14231.0,45.2337,45.3003,45.2337,45.3003,14231.0
2019-06-05 13:10:00,54.39,54.42,54.37,54.38,11402.0,45.3003,45.3253,45.2837,45.292,11402.0
2019-06-05 13:15:00,54.38,54.42,54.38,54.41,6013.0,45.292,45.3253,45.292,45.317,6013.0
2019-06-05 13:20:00,54.41,54.42,54.35,54.35,6413.0,45.317,45.3253,45.267,45.267,6413.0
2019-06-05 13:25:00,54.36,54.39,54.32,54.39,7117.0,45.2754,45.3003,45.242,45.3003,7117.0
2019-06-05 13:30:00,54.4,54.4,54.38,54.4,4700.0,45.3087,45.3087,45.292,45.3087,4700.0
2019-06-05 13:35:00,54.4,54.42,54.38,54.39,7564.0,45.3087,45.3253,45.292,45.3003,7564.0
2019-06-05 13:40:00,54.38,54.38,54.33,54.38,4938.0,45.292,45.292,45.2504,45.292,4938.0
2019-06-05 13:45:00,54.38,54.41,54.38,54.41,8993.0,45.292,45.317,45.292,45.317,8993.0
2019-06-05 13:50:00,54.4,54.45,54.4,54.45,16091.0,45.3087,45.3503,45.3087,45.3503,16091.0
2019-06-05 13:55:00,54.45,54.48,54.44,54.48,17997.0,45.3503,45.3753,45.342,45.3753,17997.0
2019-06-05 14:00:00,54.47,54.47,54.42,54.45,10920.0,45.367,45.367,45.3253,45.3503,10920.0
2019-06-05 14:05:00,54.46,54.47,54.45,54.47,10289.0,45.3586,45.367,45.3503,45.367,10289.0
2019-06-05 14:10:00,54.47,54.47,54.41,54.41,13021.0,45.367,45.367,45.317,45.317,13021.0
2019-06-05 14:15:00,54.4,54.4,54.34,54.37,7261.0,45.3087,45.3087,45.2587,45.2837,7261.0
2019-06-05 14:20:00,54.37,54.4,54.36,54.38,10600.0,45.2837,45.3087,45.2754,45.292,10600.0
2019-06-05 14:25:00,54.38,54.39,54.34,54.37,5700.0,45.292,45.3003,45.2587,45.2837,5700.0
2019-06-05 14:30:00,54.37,54.4,54.36,54.36,6935.0,45.2837,45.3087,45.2754,45.2754,6935.0
2019-06-05 14:35:00,54.36,54.41,54.36,54.39,7140.0,45.2754,45.317,45.2754,45.3003,7140.0
2019-06-05 14:40:00,54.4,54.4,54.36,54.37,7235.0,45.3087,45.3087,45.2754,45.2837,7235.0
2019-06-05 14:45:00,54.37,54.38,54.33,54.34,8235.0,45.2837,45.292,45.2504,45.2587,8235.0
2019-06-05 14:50:00,54.33,54.33,54.27,54.3,12078.0,45.2504,45.2504,45.2004,45.2254,12078.0
2019-06-05 14:55:00,54.3,54.33,54.28,54.33,8194.0,45.2254,45.2504,45.2087,45.2504,8194.0
2019-06-05 15:00:00,54.33,54.33,54.31,54.33,8115.0,45.2504,45.2504,45.2337,45.2504,8115.0
2019-06-05 15:05:00,54.34,54.34,54.28,54.28,12428.0,45.2587,45.2587,45.2087,45.2087,12428.0
2019-06-05 15:10:00,54.29,54.34,54.26,54.33,9138.0,45.217,45.2587,45.1921,45.2504,9138.0
2019-06-05 15:15:00,54.32,54.35,54.3,54.35,8289.0,45.242,45.267,45.2254,45.267,8289.0
2019-06-05 15:20:00,54.35,54.4,54.33,54.39,13507.0,45.267,45.3087,45.2504,45.3003,13507.0
2019-06-05 15:25:00,54.4,54.44,54.4,54.44,17096.0,45.3087,45.342,45.3087,45.342,17096.0
2019-06-05 15:30:00,54.44,54.45,54.4,54.44,47762.0,45.342,45.3503,45.3087,45.342,47762.0
2019-06-05 15:35:00,54.45,54.46,54.4,54.44,61121.0,45.3503,45.3586,45.3087,45.342,61121.0
2019-06-05 15:40:00,54.45,54.49,54.44,54.49,46525.0,45.3503,45.3836,45.342,45.3836,46525.0
2019-06-05 15:45:00,54.5,54.59,54.5,54.58,50132.0,45.392,45.4669,45.392,45.4586,50132.0
2019-06-05 15:50:00,54.59,54.76,54.59,54.76,97891.0,45.4669,45.6085,45.4669,45.6085,97891.0
2019-06-05 15:55:00,54.76,54.79,54.7,54.75,113775.0,45.6085,45.6335,45.5585,45.6002,113775.0
2019-06-06 09:30:00,54.94,54.99,54.75,54.79,28920.0,45.7584,45.8001,45.6002,45.6335,28920.0
2019-06-06 09:35:00,54.8,54.89,54.75,54.83,14111.0,45.6418,45.7168,45.6002,45.6668,14111.0
2019-06-06 09:40:00,54.78,54.84,54.65,54.72,19651.0,45.6252,45.6751,45.5169,45.5752,19651.0
2019-06-06 09:45:00,54.7,54.75,54.63,54.73,19068.0,45.5585,45.6002,45.5002,45.5835,19068.0
2019-06-06 09:50:00,54.72,54.77,54.59,54.59,13238.0,45.5752,45.6168,45.4669,45.4669,13238.0
2019-06-06 09:55:00,54.6,54.64,54.51,54.51,12810.0,45.4752,45.5086,45.4003,45.4003,12810.0
2019-06-06 10:00:00,54.51,54.58,54.48,54.56,13277.0,45.4003,45.4586,45.3753,45.4419,13277.0
2019-06-06 10:05:00,54.55,54.61,54.51,54.57,9162.0,45.4336,45.4836,45.4003,45.4503,9162.0
2019-06-06 10:10:00,54.56,54.6,54.51,54.58,9500.0,45.4419,45.4752,45.4003,45.4586,9500.0
2019-06-06 10:15:00,54.56,54.57,54.39,54.41,27531.0,45.4419,45.4503,45.3003,45.317,27531.0
2019-06-06 10:20:00,54.42,54.44,54.36,54.42,17749.0,45.3253,45.342,45.2754,45.3253,17749.0
2019-06-06 10:25:00,54.41,54.42,54.3,54.3,16678.0,45.317,45.3253,45.2254,45.2254,16678.0
2019-06-06 10:30:00,54.31,54.35,54.22,54.31,41266.0,45.2337,45.267,45.1587,45.2337,41266.0
2019-06-06 10:35:00,54.32,54.37,54.28,54.35,35483.0,45.242,45.2837,45.2087,45.267,35483.0
2019-06-06 10:40:00,54.38,54.46,54.33,54.42,20302.0,45.292,45.3586,45.2504,45.3253,20302.0
2019-06-06 10:45:00,54.42,54.44,54.38,54.41,13351.0,45.3253,45.342,45.292,45.317,13351.0
2019-06-06 10:50:00,54.41,54.46,54.41,54.45,11799.0,45.317,45.3586,45.317,45.3503,11799.0
2019-06-06 10:55:00,54.44,54.44,54.37,54.37,14385.0,45.342,45.342,45.2837,45.2837,14385.0
2019-06-06 11:00:00,54.36,54.41,54.32,54.32,15160.0,45.2754,45.317,45.242,45.242,15160.0
2019-06-06 11:05:00,54.32,54.49,54.31,54.49,13925.0,45.242,45.3836,45.2337,45.3836,13925.0
2019-06-06 11:10:00,54.48,54.49,54.44,54.49,9234.0,45.3753,45.3836,45.342,45.3836,9234.0
2019-06-06 11:15:00,54.5,54.55,54.49,54.55,12364.0,45.392,45.4336,45.3836,45.4336,12364.0
2019-06-06 11:20:00,54.55,54.58,54.53,54.56,10622.0,45.4336,45.4586,45.4169,45.4419,10622.0
2019-06-06 11:25:00,54.56,54.65,54.56,54.65,8768.0,45.4419,45.5169,45.4419,45.5169,8768.0
2019-06-06 11:30:00,54.65,54.74,54.64,54.71,9834.0,45.5169,45.5918,45.5086,45.5669,9834.0
2019-06-06 11:35:00,54.71,54.76,54.71,54.74,35312.0,45.5669,45.6085,45.5669,45.5918,35312.0
2019-06-06 11:40:00,54.72,54.81,54.69,54.69,15176.0,45.5752,45.6501,45.5502,45.5502,15176.0
2019-06-06 11:45:00,54.7,54.75,54.58,54.6,23034.0,45.5585,45.6002,45.4586,45.4752,23034.0
2019-06-06 11:50:00,54.61,54.66,54.59,54.62,16387.0,45.4836,45.5252,45.4669,45.4919,16387.0
2019-06-06 11:55:00,54.6,54.64,54.58,54.61,8141.0,45.4752,45.5086,45.4586,45.4836,8141.0
2019-06-06 12:00:00,54.61,54.64,54.59,54.62,12095.0,45.4836,45.5086,45.4669,45.4919,12095.0
2019-06-06 12:05:00,54.61,54.63,54.58,54.61,11541.0,45.4836,45.5002,45.4586,45.4836,11541.0
2019-06-06 12:10:00,54.6,54.61,54.55,54.56,7140.0,45.4752,45.4836,45.4336,45.4419,7140.0
2019-06-06 12:15:00,54.57,54.66,54.56,54.66,11110.0,45.4503,45.5252,45.4419,45.5252,11110.0
2019-06-06 12:20:00,54.67,54.68,54.64,54.66,6986.0,45.5335,45.5419,45.5086,45.5252,6986.0
2019-06-06 12:25:00,54.66,54.67,54.61,54.62,4975.0,45.5252,45.5335,45.4836,45.4919,4975.0
2019-06-06 12:30:00,54.62,54.67,54.61,54.67,7500.0,45.4919,45.5335,45.4836,45.5335,7500.0
2019-06-06 12:35:00,54.67,54.67,54.61,54.61,8700.0,45.5335,45.5335,45.4836,45.4836,8700.0
2019-06-06 12:40:00,54.61,54.62,54.61,54.62,4186.0,45.4836,45.4919,45.4836,45.4919,4186.0
2019-06-06 12:45:00,54.62,54.69,54.61,54.69,12100.0,45.4919,45.5502,45.4836,45.5502,12100.0
2019-06-06 12:50:00,54.69,54.7,54.65,54.66,13315.0,45.5502,45.5585,45.5169,45.5252,13315.0
2019-06-06 12:55:00,54.67,54.68,54.65,54.67,4892.0,45.5335,45.5419,45.5169,45.5335,4892.0
2019-06-06 13:00:00,54.69,54.73,54.69,54.72,7300.0,45.5502,45.5835,45.5502,45.5752,7300.0
2019-06-06 13:05:00,54.71,54.72,54.66,54.66,7230.0,45.5669,45.5752,45.5252,45.5252,7230.0
2019-06-06 13:10:00,54.65,54.7,54.64,54.7,6793.0,45.5169,45.5585,45.5086,45.5585,6793.0
2019-06-06 13:15:00,54.69,54.72,54.69,54.69,4625.0,45.5502,45.5752,45.5502,45.5502,4625.0
2019-06-06 13:20:00,54.69,54.7,54.66,54.7,8181.0,45.5502,45.5585,45.5252,45.5585,8181.0
2019-06-06 13:25:00,54.7,54.73,54.7,54.72,5500.0,45.5585,45.5835,45.5585,45.5752,5500.0
2019-06-06 13:30:00,54.72,54.74,54.72,54.73,4555.0,45.5752,45.5918,45.5752,45.5835,4555.0
2019-06-06 13:35:00,54.73,54.73,54.68,54.69,7333.0,45.5835,45.5835,45.5419,45.5502,7333.0
2019-06-06 13:40:00,54.69,54.8,54.69,54.79,6985.0,45.5502,45.6418,45.5502,45.6335,6985.0
2019-06-06 13:45:00,54.79,54.79,54.75,54.76,8008.0,45.6335,45.6335,45.6002,45.6085,8008.0
2019-06-06 13:50:00,54.77,54.78,54.75,54.77,7683.0,45.6168,45.6252,45.6002,45.6168,7683.0
2019-06-06 13:55:00,54.77,54.77,54.74,54.75,5339.0,45.6168,45.6168,45.5918,45.6002,5339.0
2019-06-06 14:00:00,54.75,54.77,54.7,54.76,9826.0,45.6002,45.6168,45.5585,45.6085,9826.0
2019-06-06 14:05:00,54.76,54.77,54.7,54.7,11421.0,45.6085,45.6168,45.5585,45.5585,11421.0
2019-06-06 14:10:00,54.71,54.75,54.71,54.72,5762.0,45.5669,45.6002,45.5669,45.5752,5762.0
2019-06-06 14:15:00,54.72,54.74,54.71,54.74,11142.0,45.5752,45.5918,45.5669,45.5918,11142.0
2019-06-06 14:20:00,54.74,54.76,54.73,54.73,5703.0,45.5918,45.6085,45.5835,45.5835,5703.0
2019-06-06 14:25:00,54.74,54.74,54.7,54.72,4818.0,45.5918,45.5918,45.5585,45.5752,4818.0
2019-06-06 14:30:00,54.73,54.96,54.72,54.95,42116.0,45.5835,45.7751,45.5752,45.7668,42116.0
2019-06-06 14:35:00,54.93,54.95,54.87,54.9,9075.0,45.7501,45.7668,45.7001,45.7251,9075.0
2019-06-06 14:40:00,54.89,54.99,54.86,54.99,16575.0,45.7168,45.8001,45.6918,45.8001,16575.0
2019-06-06 14:45:00,54.99,55.02,54.92,54.92,46321.0,45.8001,45.8251,45.7418,45.7418,46321.0
2019-06-06 14:50:00,54.92,54.95,54.91,54.94,9865.0,45.7418,45.7668,45.7334,45.7584,9865.0
2019-06-06 14:55:00,54.93,54.93,54.9,54.91,9221.0,45.7501,45.7501,45.7251,45.7334,9221.0
2019-06-06 15:00:00,54.91,54.96,54.91,54.96,13026.0,45.7334,45.7751,45.7334,45.7751,13026.0
2019-06-06 15:05:00,54.96,55.0,54.96,54.99,12747.0,45.7751,45.8084,45.7751,45.8001,12747.0
2019-06-06 15:10:00,54.99,55.03,54.99,55.02,6097.0,45.8001,45.8334,45.8001,45.8251,6097.0
2019-06-06 15:15:00,55.02,55.13,55.02,55.13,13128.0,45.8251,45.9167,45.8251,45.9167,13128.0
2019-06-06 15:20:00,55.14,55.15,55.11,55.15,13915.0,45.925,45.9333,45.9,45.9333,13915.0
2019-06-06 15:25:00,55.15,55.16,55.11,55.14,13727.0,45.9333,45.9417,45.9,45.925,13727.0
2019-06-06 15:30:00,55.14,55.28,55.12,55.28,23667.0,45.925,46.0416,45.9083,46.0416,23667.0
2019-06-06 15:35:00,55.28,55.29,55.22,55.24,25382.0,46.0416,46.0499,45.9916,46.0083,25382.0
2019-06-06 15:40:00,55.24,55.24,55.12,55.13,32058.0,46.0083,46.0083,45.9083,45.9167,32058.0
2019-06-06 15:45:00,55.12,55.18,55.12,55.16,32648.0,45.9083,45.9583,45.9083,45.9417,32648.0
2019-06-06 15:50:00,55.15,55.22,55.08,55.08,33276.0,45.9333,45.9916,45.875,45.875,33276.0
2019-06-06 15:55:00,55.09,55.12,55.01,55.11,88152.0,45.8834,45.9083,45.8167,45.9,88152.0
2019-06-07 09:30:00,55.43,55.43,55.04,55.11,35017.0,46.1665,46.1665,45.8417,45.9,35017.0
2019-06-07 09:35:00,55.12,55.47,55.11,55.45,26993.0,45.9083,46.1998,45.9,46.1832,26993.0
2019-06-07 09:40:00,55.45,55.52,55.33,55.34,25634.0,46.1832,46.2415,46.0832,46.0916,25634.0
2019-06-07 09:45:00,55.34,55.53,55.34,55.53,17789.0,46.0916,46.2498,46.0916,46.2498,17789.0
2019-06-07 09:50:00,55.54,55.57,55.48,55.53,12940.0,46.2581,46.2831,46.2082,46.2498,12940.0
2019-06-07 09:55:00,55.54,55.65,55.54,55.59,17928.0,46.2581,46.3498,46.2581,46.2998,17928.0
2019-06-07 10:00:00,55.59,55.67,55.58,55.66,14656.0,46.2998,46.3664,46.2915,46.3581,14656.0
2019-06-07 10:05:00,55.66,55.71,55.63,55.66,18303.0,46.3581,46.3997,46.3331,46.3581,18303.0
2019-06-07 10:10:00,55.68,55.7,55.61,55.62,12511.0,46.3748,46.3914,46.3165,46.3248,12511.0
2019-06-07 10:15:00,55.61,55.72,55.61,55.72,10201.0,46.3165,46.4081,46.3165,46.4081,10201.0
2019-06-07 10:20:00,55.72,55.75,55.67,55.75,15646.0,46.4081,46.4331,46.3664,46.4331,15646.0
2019-06-07 10:25:00,55.74,55.87,55.69,55.87,15403.0,46.4247,46.533,46.3831,46.533,15403.0
2019-06-07 10:30:00,55.88,55.97,55.87,55.97,25357.0,46.5413,46.6163,46.533,46.6163,25357.0
2019-06-07 10:35:00,55.97,55.99,55.93,55.95,15662.0,46.6163,46.6329,46.583,46.5996,15662.0
2019-06-07 10:40:00,55.95,56.04,55.95,56.04,37765.0,46.5996,46.6746,46.5996,46.6746,37765.0
2019-06-07 10:45:00,56.01,56.12,55.99,56.07,22534.0,46.6496,46.7412,46.6329,46.6996,22534.0
2019-06-07 10:50:00,56.08,56.16,56.07,56.09,14952.0,46.7079,46.7745,46.6996,46.7162,14952.0
2019-06-07 10:55:00,56.09,56.24,56.08,56.24,29146.0,46.7162,46.8412,46.7079,46.8412,29146.0
2019-06-07 11:00:00,56.25,56.29,56.16,56.16,27929.0,46.8495,46.8828,46.7745,46.7745,27929.0
2019-06-07 11:05:00,56.16,56.17,56.08,56.08,14376.0,46.7745,46.7829,46.7079,46.7079,14376.0
2019-06-07 11:10:00,56.08,56.12,56.02,56.02,13023.0,46.7079,46.7412,46.6579,46.6579,13023.0
2019-06-07 11:15:00,56.01,56.15,56.0,56.12,13118.0,46.6496,46.7662,46.6413,46.7412,13118.0
2019-06-07 11:20:00,56.12,56.15,56.09,56.09,15259.0,46.7412,46.7662,46.7162,46.7162,15259.0
2019-06-07 11:25:00,56.09,56.12,56.06,56.07,14513.0,46.7162,46.7412,46.6912,46.6996,14513.0
2019-06-07 11:30:00,56.08,56.13,56.06,56.1,16505.0,46.7079,46.7495,46.6912,46.7246,16505.0
2019-06-07 11:35:00,56.11,56.17,56.1,56.16,17984.0,46.7329,46.7829,46.7246,46.7745,17984.0
2019-06-07 11:40:00,56.16,56.28,56.16,56.28,25711.0,46.7745,46.8745,46.7745,46.8745,25711.0
2019-06-07 11:45:00,56.28,56.29,56.2,56.27,24607.0,46.8745,46.8828,46.8079,46.8662,24607.0
2019-06-07 11:50:00,56.27,56.3,56.18,56.19,20168.0,46.8662,46.8911,46.7912,46.7995,20168.0
2019-06-07 11:55:00,56.21,56.25,56.19,56.2,13501.0,46.8162,46.8495,46.7995,46.8079,13501.0
2019-06-07 12:00:00,56.2,56.21,56.1,56.13,17449.0,46.8079,46.8162,46.7246,46.7495,17449.0
2019-06-07 12:05:00,56.14,56.18,56.12,56.17,13515.0,46.7579,46.7912,46.7412,46.7829,13515.0
2019-06-07 12:10:00,56.16,56.2,56.14,56.14,13423.0,46.7745,46.8079,46.7579,46.7579,13423.0
2019-06-07 12:15:00,56.15,56.15,56.1,56.12,10037.0,46.7662,46.7662,46.7246,46.7412,10037.0
2019-06-07 12:20:00,56.12,56.13,56.08,56.13,12749.0,46.7412,46.7495,46.7079,46.7495,12749.0
2019-06-07 12:25:00,56.12,56.12,56.05,56.1,15751.0,46.7412,46.7412,46.6829,46.7246,15751.0
2019-06-07 12:30:00,56.1,56.11,56.07,56.09,22612.0,46.7246,46.7329,46.6996,46.7162,22612.0
2019-06-07 12:35:00,56.1,56.1,55.96,55.98,13612.0,46.7246,46.7246,46.608,46.6246,13612.0
2019-06-07 12:40:00,55.98,56.03,55.98,56.02,12093.0,46.6246,46.6663,46.6246,46.6579,12093.0
2019-06-07 12:45:00,56.0,56.02,55.99,56.0,10558.0,46.6413,46.6579,46.6329,46.6413,10558.0
2019-06-07 12:50:00,56.01,56.02,55.98,56.01,7607.0,46.6496,46.6579,46.6246,46.6496,7607.0
2019-06-07 12:55:00,56.0,56.07,56.0,56.07,8756.0,46.6413,46.6996,46.6413,46.6996,8756.0
2019-06-07 13:00:00,56.08,56.11,56.08,56.09,5614.0,46.7079,46.7329,46.7079,46.7162,5614.0
2019-06-07 13:05:00,56.09,56.1,56.05,56.06,6437.0,46.7162,46.7246,46.6829,46.6912,6437.0
2019-06-07 13:10:00,56.06,56.06,56.02,56.04,6120.0,46.6912,46.6912,46.6579,46.6746,6120.0
2019-06-07 13:15:00,56.04,56.12,56.01,56.1,11766.0,46.6746,46.7412,46.6496,46.7246,11766.0
2019-06-07 13:20:00,56.1,56.13,56.01,56.04,9645.0,46.7246,46.7495,46.6496,46.6746,9645.0
2019-06-07 13:25:00,56.05,56.07,56.03,56.04,5598.0,46.6829,46.6996,46.6663,46.6746,5598.0
2019-06-07 13:30:00,56.05,56.1,56.05,56.07,6727.0,46.6829,46.7246,46.6829,46.6996,6727.0
2019-06-07 13:35:00,56.08,56.13,56.08,56.09,10072.0,46.7079,46.7495,46.7079,46.7162,10072.0
2019-06-07 13:40:00,56.09,56.09,56.03,56.07,6660.0,46.7162,46.7162,46.6663,46.6996,6660.0
2019-06-07 13:45:00,56.07,56.07,56.04,56.04,5806.0,46.6996,46.6996,46.6746,46.6746,5806.0
2019-06-07 13:50:00,56.03,56.04,56.01,56.01,5407.0,46.6663,46.6746,46.6496,46.6496,5407.0
2019-06-07 13:55:00,56.0,56.06,56.0,56.06,7893.0,46.6413,46.6912,46.6413,46.6912,7893.0
2019-06-07 14:00:00,56.06,56.06,56.01,56.02,8163.0,46.6912,46.6912,46.6496,46.6579,8163.0
2019-06-07 14:05:00,56.01,56.03,55.99,56.03,8634.0,46.6496,46.6663,46.6329,46.6663,8634.0
2019-06-07 14:10:00,56.03,56.06,56.02,56.06,5112.0,46.6663,46.6912,46.6579,46.6912,5112.0
2019-06-07 14:15:00,56.07,56.08,56.01,56.01,7483.0,46.6996,46.7079,46.6496,46.6496,7483.0
2019-06-07 14:20:00,56.01,56.09,56.01,56.09,7801.0,46.6496,46.7162,46.6496,46.7162,7801.0
2019-06-07 14:25:00,56.08,56.09,56.07,56.07,4708.0,46.7079,46.7162,46.6996,46.6996,4708.0
2019-06-07 14:30:00,56.07,56.07,56.03,56.04,5137.0,46.6996,46.6996,46.6663,46.6746,5137.0
2019-06-07 14:35:00,56.05,56.05,56.02,56.03,8910.0,46.6829,46.6829,46.6579,46.6663,8910.0
2019-06-07 14:40:00,56.02,56.03,55.98,55.99,13507.0,46.6579,46.6663,46.6246,46.6329,13507.0
2019-06-07 14:45:00,55.99,56.0,55.93,55.93,8698.0,46.6329,46.6413,46.583,46.583,8698.0
2019-06-07 14:50:00,55.92,55.98,55.91,55.91,11272.0,46.5746,46.6246,46.5663,46.5663,11272.0
2019-06-07 14:55:00,55.9,55.91,55.89,55.89,4161.0,46.558,46.5663,46.5497,46.5497,4161.0
2019-06-07 15:00:00,55.89,55.95,55.89,55.91,14673.0,46.5497,46.5996,46.5497,46.5663,14673.0
2019-06-07 15:05:00,55.9,55.91,55.87,55.9,62429.0,46.558,46.5663,46.533,46.558,62429.0
2019-06-07 15:10:00,55.9,55.92,55.87,55.91,15082.0,46.558,46.5746,46.533,46.5663,15082.0
2019-06-07 15:15:00,55.91,55.93,55.89,55.89,11830.0,46.5663,46.583,46.5497,46.5497,11830.0
2019-06-07 15:20:00,55.89,55.97,55.88,55.97,8984.0,46.5497,46.6163,46.5413,46.6163,8984.0
2019-06-07 15:25:00,55.97,56.0,55.96,55.96,13012.0,46.6163,46.6413,46.608,46.608,13012.0
2019-06-07 15:30:00,55.95,55.98,55.91,55.93,13842.0,46.5996,46.6246,46.5663,46.583,13842.0
2019-06-07 15:35:00,55.94,55.94,55.92,55.92,13820.0,46.5913,46.5913,46.5746,46.5746,13820.0
2019-06-07 15:40:00,55.92,55.97,55.92,55.93,14570.0,46.5746,46.6163,46.5746,46.583,14570.0
2019-06-07 15:45:00,55.93,55.93,55.88,55.92,27806.0,46.583,46.583,46.5413,46.5746,27806.0
2019-06-07 15:50:00,55.93,55.94,55.84,55.85,20055.0,46.583,46.5913,46.508,46.5163,20055.0
2019-06-07 15:55:00,55.85,55.97,55.85,55.93,50842.0,46.5163,46.6163,46.5163,46.583,50842.0
2019-06-10 09:30:00,56.14,56.21,55.97,56.05,34973.0,46.7579,46.8162,46.6163,46.6829,34973.0
2019-06-10 09:35:00,56.04,56.09,55.98,56.04,24084.0,46.6746,46.7162,46.6246,46.6746,24084.0
2019-06-10 09:40:00,56.04,56.34,56.04,56.34,32054.0,46.6746,46.9245,46.6746,46.9245,32054.0
2019-06-10 09:45:00,56.34,56.4,56.18,56.23,18144.0,46.9245,46.9744,46.7912,46.8328,18144.0
2019-06-10 09:50:00,56.22,56.29,56.16,56.19,20282.0,46.8245,46.8828,46.7745,46.7995,20282.0
2019-06-10 09:55:00,56.2,56.39,56.2,56.39,13096.0,46.8079,46.9661,46.8079,46.9661,13096.0
2019-06-10 10:00:00,56.39,56.44,56.39,56.4,53396.0,46.9661,47.0077,46.9661,46.9744,53396.0
2019-06-10 10:05:00,56.42,56.49,56.42,56.48,41050.0,46.9911,47.0494,46.9911,47.0411,41050.0
2019-06-10 10:10:00,56.48,56.55,56.48,56.54,66164.0,47.0411,47.0994,47.0411,47.091,66164.0
2019-06-10 10:15:00,56.55,56.59,56.54,56.58,15564.0,47.0994,47.1327,47.091,47.1243,15564.0
2019-06-10 10:20:00,56.58,56.58,56.49,56.49,14284.0,47.1243,47.1243,47.0494,47.0494,14284.0
2019-06-10 10:25:00,56.5,56.55,56.4,56.46,18305.0,47.0577,47.0994,46.9744,47.0244,18305.0
2019-06-10 10:30:00,56.46,56.46,56.38,56.41,11715.0,47.0244,47.0244,46.9578,46.9828,11715.0
2019-06-10 10:35:00,56.42,56.43,56.36,56.38,14963.0,46.9911,46.9994,46.9411,46.9578,14963.0
2019-06-10 10:40:00,56.37,56.47,56.37,56.46,23084.0,46.9494,47.0327,46.9494,47.0244,23084.0
2019-06-10 10:45:00,56.46,56.54,56.46,56.52,17225.0,47.0244,47.091,47.0244,47.0744,17225.0
2019-06-10 10:50:00,56.52,56.52,56.47,56.49,14734.0,47.0744,47.0744,47.0327,47.0494,14734.0
2019-06-10 10:55:00,56.47,56.47,56.4,56.4,12539.0,47.0327,47.0327,46.9744,46.9744,12539.0
2019-06-10 11:00:00,56.4,56.45,56.39,56.43,10846.0,46.9744,47.0161,46.9661,46.9994,10846.0
2019-06-10 11:05:00,56.43,56.45,56.41,56.44,7753.0,46.9994,47.0161,46.9828,47.0077,7753.0
2019-06-10 11:10:00,56.45,56.49,56.45,56.45,15150.0,47.0161,47.0494,47.0161,47.0161,15150.0
2019-06-10 11:15:00,56.45,56.48,56.44,56.48,12820.0,47.0161,47.0411,47.0077,47.0411,12820.0
2019-06-10 11:20:00,56.49,56.5,56.45,56.49,13878.0,47.0494,47.0577,47.0161,47.0494,13878.0
2019-06-10 11:25:00,56.5,56.55,56.5,56.55,17944.0,47.0577,47.0994,47.0577,47.0994,17944.0
2019-06-10 11:30:00,56.55,56.57,56.54,56.54,23090.0,47.0994,47.116,47.091,47.091,23090.0
2019-06-10 11:35:00,56.55,56.55,56.48,56.54,14226.0,47.0994,47.0994,47.0411,47.091,14226.0
2019-06-10 11:40:00,56.54,56.63,56.52,56.62,18714.0,47.091,47.166,47.0744,47.1577,18714.0
2019-06-10 11:45:00,56.63,56.64,56.61,56.61,6527.0,47.166,47.1743,47.1493,47.1493,6527.0
2019-06-10 11:50:00,56.62,56.63,56.58,56.62,10735.0,47.1577,47.166,47.1243,47.1577,10735.0
2019-06-10 11:55:00,56.62,56.65,56.61,56.62,6373.0,47.1577,47.1826,47.1493,47.1577,6373.0
2019-06-10 12:00:00,56.62,56.62,56.57,56.61,9384.0,47.1577,47.1577,47.116,47.1493,9384.0
2019-06-10 12:05:00,56.62,56.65,56.58,56.58,4724.0,47.1577,47.1826,47.1243,47.1243,4724.0
2019-06-10 12:10:00,56.57,56.58,56.55,56.55,5702.0,47.116,47.1243,47.0994,47.0994,5702.0
2019-06-10 12:15:00,56.55,56.59,56.55,56.55,9129.0,47.0994,47.1327,47.0994,47.0994,9129.0
2019-06-10 12:20:00,56.54,56.54,56.47,56.48,12957.0,47.091,47.091,47.0327,47.0411,12957.0
2019-06-10 12:25:00,56.49,56.51,56.47,56.49,9873.0,47.0494,47.066,47.0327,47.0494,9873.0
2019-06-10 12:30:00,56.48,56.48,56.42,56.43,11726.0,47.0411,47.0411,46.9911,46.9994,11726.0
2019-06-10 12:35:00,56.43,56.43,56.4,56.43,14100.0,46.9994,46.9994,46.9744,46.9994,14100.0
2019-06-10 12:40:00,56.44,56.49,56.44,56.47,20647.0,47.0077,47.0494,47.0077,47.0327,20647.0
2019-06-10 12:45:00,56.47,56.47,56.43,56.46,9275.0,47.0327,47.0327,46.9994,47.0244,9275.0
2019-06-10 12:50:00,56.45,56.46,56.41,56.46,8643.0,47.0161,47.0244,46.9828,47.0244,8643.0
2019-06-10 12:55:00,56.47,56.47,56.4,56.45,8273.0,47.0327,47.0327,46.9744,47.0161,8273.0
2019-06-10 13:00:00,56.46,56.57,56.46,56.55,18111.0,47.0244,47.116,47.0244,47.0994,18111.0
2019-06-10 13:05:00,56.54,56.54,56.51,56.52,10661.0,47.091,47.091,47.066,47.0744,10661.0
2019-06-10 13:10:00,56.51,56.57,56.51,56.55,7594.0,47.066,47.116,47.066,47.0994,7594.0
2019-06-10 13:15:00,56.55,56.55,56.5,56.5,7242.0,47.0994,47.0994,47.0577,47.0577,7242.0
2019-06-10 13:20:00,56.5,56.52,56.48,56.51,7706.0,47.0577,47.0744,47.0411,47.066,7706.0
2019-06-10 13:25:00,56.5,56.5,56.47,56.49,7974.0,47.0577,47.0577,47.0327,47.0494,7974.0
2019-06-10 13:30:00,56.49,56.51,56.43,56.43,12664.0,47.0494,47.066,46.9994,46.9994,12664.0
2019-06-10 13:35:00,56.44,56.44,56.4,56.43,8998.0,47.0077,47.0077,46.9744,46.9994,8998.0
2019-06-10 13:40:00,56.44,56.47,56.4,56.4,9960.0,47.0077,47.0327,46.9744,46.9744,9960.0
2019-06-10 13:45:00,56.4,56.47,56.4,56.46,9150.0,46.9744,47.0327,46.9744,47.0244,9150.0
2019-06-10 13:50:00,56.46,56.49,56.42,56.47,9915.0,47.0244,47.0494,46.9911,47.0327,9915.0
2019-06-10 13:55:00,56.46,56.49,56.45,56.49,8297.0,47.0244,47.0494,47.0161,47.0494,8297.0
2019-06-10 14:00:00,56.49,56.49,56.35,56.36,21502.0,47.0494,47.0494,46.9328,46.9411,21502.0
2019-06-10 14:05:00,56.35,56.43,56.35,56.39,8207.0,46.9328,46.9994,46.9328,46.9661,8207.0
2019-06-10 14:10:00,56.38,56.39,56.33,56.36,9297.0,46.9578,46.9661,46.9161,46.9411,9297.0
2019-06-10 14:15:00,56.35,56.35,56.3,56.33,10499.0,46.9328,46.9328,46.8911,46.9161,10499.0
2019-06-10 14:20:00,56.34,56.42,56.34,56.41,9604.0,46.9245,46.9911,46.9245,46.9828,9604.0
2019-06-10 14:25:00,56.41,56.45,56.41,56.43,6808.0,46.9828,47.0161,46.9828,46.9994,6808.0
2019-06-10 14:30:00,56.43,56.47,56.41,56.47,15603.0,46.9994,47.0327,46.9828,47.0327,15603.0
2019-06-10 14:35:00,56.47,56.49,56.46,56.49,9740.0,47.0327,47.0494,47.0244,47.0494,9740.0
2019-06-10 14:40:00,56.49,56.49,56.46,56.47,7891.0,47.0494,47.0494,47.0244,47.0327,7891.0
2019-06-10 14:45:00,56.47,56.51,56.46,56.51,13135.0,47.0327,47.066,47.0244,47.066,13135.0
2019-06-10 14:50:00,56.51,56.52,56.46,56.47,6200.0,47.066,47.0744,47.0244,47.0327,6200.0
2019-06-10 14:55:00,56.47,56.51,56.47,56.51,7600.0,47.0327,47.066,47.0327,47.066,7600.0
2019-06-10 15:00:00,56.5,56.53,56.47,56.53,12926.0,47.0577,47.0827,47.0327,47.0827,12926.0
2019-06-10 15:05:00,56.53,56.55,56.52,56.54,8486.0,47.0827,47.0994,47.0744,47.091,8486.0
2019-06-10 15:10:00,56.54,56.55,56.44,56.44,9331.0,47.091,47.0994,47.0077,47.0077,9331.0
2019-06-10 15:15:00,56.45,56.49,56.44,56.48,11501.0,47.0161,47.0494,47.0077,47.0411,11501.0
2019-06-10 15:20:00,56.48,56.48,56.42,56.42,18172.0,47.0411,47.0411,46.9911,46.9911,18172.0
2019-06-10 15:25:00,56.42,56.42,56.37,56.37,14190.0,46.9911,46.9911,46.9494,46.9494,14190.0
2019-06-10 15:30:00,56.37,56.51,56.36,56.48,20743.0,46.9494,47.066,46.9411,47.0411,20743.0
2019-06-10 15:35:00,56.48,56.48,56.41,56.41,21774.0,47.0411,47.0411,46.9828,46.9828,21774.0
2019-06-10 15:40:00,56.42,56.44,56.35,56.37,33932.0,46.9911,47.0077,46.9328,46.9494,33932.0
2019-06-10 15:45:00,56.37,56.42,56.35,56.39,18915.0,46.9494,46.9911,46.9328,46.9661,18915.0
2019-06-10 15:50:00,56.4,56.45,56.38,56.45,51377.0,46.9744,47.0161,46.9578,47.0161,51377.0
2019-06-10 15:55:00,56.45,56.47,56.38,56.42,53147.0,47.0161,47.0327,46.9578,46.9911,53147.0
2019-06-11 09:30:00,56.75,57.15,56.75,57.15,47853.0,47.2659,47.5991,47.2659,47.5991,47853.0
2019-06-11 09:35:00,57.14,57.23,57.05,57.12,53144.0,47.5908,47.6657,47.5158,47.5741,53144.0
2019-06-11 09:40:00,57.12,57.28,57.1,57.23,26862.0,47.5741,47.7074,47.5574,47.6657,26862.0
2019-06-11 09:45:00,57.23,57.38,57.23,57.38,32594.0,47.6657,47.7906,47.6657,47.7906,32594.0
2019-06-11 09:50:00,57.39,57.56,57.38,57.44,34687.0,47.799,47.9406,47.7906,47.8406,34687.0
2019-06-11 09:55:00,57.43,57.52,57.38,57.41,20255.0,47.8323,47.9073,47.7906,47.8156,20255.0
2019-06-11 10:00:00,57.42,57.45,57.33,57.35,24445.0,47.824,47.849,47.749,47.7657,24445.0
2019-06-11 10:05:00,57.36,57.37,57.29,57.33,41814.0,47.774,47.7823,47.7157,47.749,41814.0
2019-06-11 10:10:00,57.34,57.36,57.1,57.15,14763.0,47.7573,47.774,47.5574,47.5991,14763.0
2019-06-11 10:15:00,57.13,57.21,57.1,57.21,14990.0,47.5824,47.6491,47.5574,47.6491,14990.0
2019-06-11 10:20:00,57.22,57.35,57.22,57.35,17500.0,47.6574,47.7657,47.6574,47.7657,17500.0
2019-06-11 10:25:00,57.36,57.41,57.32,57.41,13599.0,47.774,47.8156,47.7407,47.8156,13599.0
2019-06-11 10:30:00,57.41,57.41,57.26,57.26,10283.0,47.8156,47.8156,47.6907,47.6907,10283.0
2019-06-11 10:35:00,57.26,57.28,57.24,57.28,12000.0,47.6907,47.7074,47.674,47.7074,12000.0
2019-06-11 10:40:00,57.27,57.28,57.22,57.24,20024.0,47.699,47.7074,47.6574,47.674,20024.0
2019-06-11 10:45:00,57.23,57.27,57.19,57.21,21603.0,47.6657,47.699,47.6324,47.6491,21603.0
2019-06-11 10:50:00,57.2,57.29,57.19,57.22,25325.0,47.6407,47.7157,47.6324,47.6574,25325.0
2019-06-11 10:55:00,57.21,57.21,57.14,57.15,14533.0,47.6491,47.6491,47.5908,47.5991,14533.0
2019-06-11 11:00:00,57.15,57.25,57.08,57.25,21061.0,47.5991,47.6824,47.5408,47.6824,21061.0
2019-06-11 11:05:00,57.23,57.31,57.23,57.25,17316.0,47.6657,47.7323,47.6657,47.6824,17316.0
2019-06-11 11:10:00,57.25,57.28,57.22,57.25,11236.0,47.6824,47.7074,47.6574,47.6824,11236.0
2019-06-11 11:15:00,57.21,57.33,57.21,57.29,20266.0,47.6491,47.749,47.6491,47.7157,20266.0
2019-06-11 11:20:00,57.3,57.32,57.25,57.31,10313.0,47.724,47.7407,47.6824,47.7323,10313.0
2019-06-11 11:25:00,57.31,57.33,57.26,57.27,25214.0,47.7323,47.749,47.6907,47.699,25214.0
2019-06-11 11:30:00,57.27,57.32,57.26,57.26,16743.0,47.699,47.7407,47.6907,47.6907,16743.0
2019-06-11 11:35:00,57.27,57.3,57.23,57.23,11332.0,47.699,47.724,47.6657,47.6657,11332.0
2019-06-11 11:40:00,57.24,57.3,57.24,57.3,25391.0,47.674,47.724,47.674,47.724,25391.0
2019-06-11 11:45:00,57.27,57.32,57.25,57.28,24620.0,47.699,47.7407,47.6824,47.7074,24620.0
2019-06-11 11:50:00,57.29,57.37,57.28,57.37,20782.0,47.7157,47.7823,47.7074,47.7823,20782.0
2019-06-11 11:55:00,57.35,57.36,57.31,57.34,10185.0,47.7657,47.774,47.7323,47.7573,10185.0
2019-06-11 12:00:00,57.34,57.34,57.26,57.29,15187.0,47.7573,47.7573,47.6907,47.7157,15187.0
2019-06-11 12:05:00,57.29,57.33,57.28,57.3,16954.0,47.7157,47.749,47.7074,47.724,16954.0
2019-06-11 12:10:00,57.28,57.31,57.27,57.29,10948.0,47.7074,47.7323,47.699,47.7157,10948.0
2019-06-11 12:15:00,57.25,57.32,57.23,57.3,15647.0,47.6824,47.7407,47.6657,47.724,15647.0
2019-06-11 12:20:00,57.28,57.31,57.27,57.29,7800.0,47.7074,47.7323,47.699,47.7157,7800.0
2019-06-11 12:25:00,57.28,57.29,57.24,57.25,8450.0,47.7074,47.7157,47.674,47.6824,8450.0
2019-06-11 12:30:00,57.25,57.33,57.25,57.31,15593.0,47.6824,47.749,47.6824,47.7323,15593.0
2019-06-11 12:35:00,57.3,57.33,57.29,57.3,8154.0,47.724,47.749,47.7157,47.724,8154.0
2019-06-11 12:40:00,57.28,57.33,57.24,57.29,12694.0,47.7074,47.749,47.674,47.7157,12694.0
2019-06-11 12:45:00,57.3,57.32,57.28,57.29,9479.0,47.724,47.7407,47.7074,47.7157,9479.0
2019-06-11 12:50:00,57.3,57.33,57.24,57.25,19577.0,47.724,47.749,47.674,47.6824,19577.0
2019-06-11 12:55:00,57.25,57.27,57.17,57.18,16906.0,47.6824,47.699,47.6157,47.6241,16906.0
2019-06-11 13:00:00,57.17,57.24,57.17,57.22,7506.0,47.6157,47.674,47.6157,47.6574,7506.0
2019-06-11 13:05:00,57.22,57.24,57.17,57.19,8794.0,47.6574,47.674,47.6157,47.6324,8794.0
2019-06-11 13:10:00,57.18,57.23,57.15,57.22,12579.0,47.6241,47.6657,47.5991,47.6574,12579.0
2019-06-11 13:15:00,57.22,57.28,57.2,57.21,13231.0,47.6574,47.7074,47.6407,47.6491,13231.0
2019-06-11 13:20:00,57.2,57.2,57.09,57.11,15112.0,47.6407,47.6407,47.5491,47.5658,15112.0
2019-06-11 13:25:00,57.11,57.12,57.08,57.12,7300.0,47.5658,47.5741,47.5408,47.5741,7300.0
2019-06-11 13:30:00,57.11,57.11,57.07,57.08,11748.0,47.5658,47.5658,47.5325,47.5408,11748.0
2019-06-11 13:35:00,57.07,57.09,57.05,57.05,12543.0,47.5325,47.5491,47.5158,47.5158,12543.0
2019-06-11 13:40:00,57.06,57.09,57.04,57.08,9725.0,47.5241,47.5491,47.5075,47.5408,9725.0
2019-06-11 13:45:00,57.08,57.08,57.03,57.04,17788.0,47.5408,47.5408,47.4991,47.5075,17788.0
2019-06-11 13:50:00,57.06,57.1,57.05,57.1,7095.0,47.5241,47.5574,47.5158,47.5574,7095.0
2019-06-11 13:55:00,57.11,57.13,57.11,57.12,10116.0,47.5658,47.5824,47.5658,47.5741,10116.0
2019-06-11 14:00:00,57.13,57.22,57.13,57.18,12420.0,47.5824,47.6574,47.5824,47.6241,12420.0
2019-06-11 14:05:00,57.17,57.17,57.12,57.15,7180.0,47.6157,47.6157,47.5741,47.5991,7180.0
2019-06-11 14:10:00,57.16,57.19,57.13,57.19,7047.0,47.6074,47.6324,47.5824,47.6324,7047.0
2019-06-11 14:15:00,57.2,57.2,57.1,57.1,8500.0,47.6407,47.6407,47.5574,47.5574,8500.0
2019-06-11 14:20:00,57.1,57.12,57.1,57.12,6367.0,47.5574,47.5741,47.5574,47.5741,6367.0
2019-06-11 14:25:00,57.12,57.18,57.12,57.15,21917.0,47.5741,47.6241,47.5741,47.5991,21917.0
2019-06-11 14:30:00,57.16,57.16,57.1,57.1,5860.0,47.6074,47.6074,47.5574,47.5574,5860.0
2019-06-11 14:35:00,57.06,57.06,56.97,56.98,18294.0,47.5241,47.5241,47.4492,47.4575,18294.0
2019-06-11 14:40:00,56.98,56.98,56.94,56.96,14572.0,47.4575,47.4575,47.4242,47.4408,14572.0
2019-06-11 14:45:00,56.96,56.97,56.9,56.93,32362.0,47.4408,47.4492,47.3909,47.4159,32362.0
2019-06-11 14:50:00,56.93,56.97,56.9,56.94,8889.0,47.4159,47.4492,47.3909,47.4242,8889.0
2019-06-11 14:55:00,56.93,56.98,56.92,56.97,16784.0,47.4159,47.4575,47.4075,47.4492,16784.0
2019-06-11 15:00:00,56.97,56.97,56.85,56.88,19274.0,47.4492,47.4492,47.3492,47.3742,19274.0
2019-06-11 15:05:00,56.87,56.98,56.87,56.98,19161.0,47.3659,47.4575,47.3659,47.4575,19161.0
2019-06-11 15:10:00,56.98,56.99,56.97,56.97,8941.0,47.4575,47.4658,47.4492,47.4492,8941.0
2019-06-11 15:15:00,56.97,57.0,56.97,56.99,6226.0,47.4492,47.4742,47.4492,47.4658,6226.0
2019-06-11 15:20:00,57.0,57.01,56.9,56.95,10379.0,47.4742,47.4825,47.3909,47.4325,10379.0
2019-06-11 15:25:00,56.96,56.99,56.93,56.97,12706.0,47.4408,47.4658,47.4159,47.4492,12706.0
2019-06-11 15:30:00,56.97,57.11,56.95,57.11,22163.0,47.4492,47.5658,47.4325,47.5658,22163.0
2019-06-11 15:35:00,57.11,57.11,57.03,57.06,15211.0,47.5658,47.5658,47.4991,47.5241,15211.0
2019-06-11 15:40:00,57.05,57.08,57.02,57.04,19563.0,47.5158,47.5408,47.4908,47.5075,19563.0
2019-06-11 15:45:00,57.03,57.09,57.02,57.07,18410.0,47.4991,47.5491,47.4908,47.5325,18410.0
2019-06-11 15:50:00,57.07,57.08,57.03,57.07,36539.0,47.5325,47.5408,47.4991,47.5325,36539.0
2019-06-11 15:55:00,57.07,57.2,57.05,57.11,109606.0,47.5325,47.6407,47.5158,47.5658,109606.0
2019-06-12 09:30:00,56.1,56.35,56.0,56.29,72906.0,46.7246,46.9328,46.6413,46.8828,72906.0
2019-06-12 09:35:00,56.3,56.49,56.3,56.46,40887.0,46.8911,47.0494,46.8911,47.0244,40887.0
2019-06-12 09:40:00,56.48,56.54,56.32,56.4,29499.0,47.0411,47.091,46.9078,46.9744,29499.0
2019-06-12 09:45:00,56.4,56.4,56.33,56.34,57141.0,46.9744,46.9744,46.9161,46.9245,57141.0
2019-06-12 09:50:00,56.34,56.47,56.34,56.37,25072.0,46.9245,47.0327,46.9245,46.9494,25072.0
2019-06-12 09:55:00,56.43,56.54,56.4,56.53,17183.0,46.9994,47.091,46.9744,47.0827,17183.0
2019-06-12 10:00:00,56.53,56.58,56.49,56.49,17160.0,47.0827,47.1243,47.0494,47.0494,17160.0
2019-06-12 10:05:00,56.49,56.51,56.37,56.41,22563.0,47.0494,47.066,46.9494,46.9828,22563.0
2019-06-12 10:10:00,56.4,56.45,56.36,56.4,15626.0,46.9744,47.0161,46.9411,46.9744,15626.0
2019-06-12 10:15:00,56.4,56.4,56.34,56.38,17210.0,46.9744,46.9744,46.9245,46.9578,17210.0
2019-06-12 10:20:00,56.38,56.48,56.35,56.37,25634.0,46.9578,47.0411,46.9328,46.9494,25634.0
2019-06-12 10:25:00,56.37,56.37,56.29,56.31,34602.0,46.9494,46.9494,46.8828,46.8995,34602.0
2019-06-12 10:30:00,56.3,56.35,56.25,56.27,29405.0,46.8911,46.9328,46.8495,46.8662,29405.0
2019-06-12 10:35:00,56.28,56.42,56.28,56.42,14569.0,46.8745,46.9911,46.8745,46.9911,14569.0
2019-06-12 10:40:00,56.42,56.44,56.35,56.36,13415.0,46.9911,47.0077,46.9328,46.9411,13415.0
2019-06-12 10:45:00,56.35,56.44,56.35,56.4,9718.0,46.9328,47.0077,46.9328,46.9744,9718.0
2019-06-12 10:50:00,56.42,56.46,56.38,56.4,17231.0,46.9911,47.0244,46.9578,46.9744,17231.0
2019-06-12 10:55:00,56.38,56.38,56.29,56.29,17616.0,46.9578,46.9578,46.8828,46.8828,17616.0
2019-06-12 11:00:00,56.28,56.32,56.24,56.25,13847.0,46.8745,46.9078,46.8412,46.8495,13847.0
2019-06-12 11:05:00,56.26,56.3,56.24,56.26,18690.0,46.8578,46.8911,46.8412,46.8578,18690.0
2019-06-12 11:10:00,56.26,56.3,56.21,56.21,13854.0,46.8578,46.8911,46.8162,46.8162,13854.0
2019-06-12 11:15:00,56.21,56.22,56.13,56.15,14046.0,46.8162,46.8245,46.7495,46.7662,14046.0
2019-06-12 11:20:00,56.14,56.19,56.06,56.19,15823.0,46.7579,46.7995,46.6912,46.7995,15823.0
2019-06-12 11:25:00,56.18,56.21,56.15,56.17,11145.0,46.7912,46.8162,46.7662,46.7829,11145.0
2019-06-12 11:30:00,56.17,56.2,56.14,56.15,12833.0,46.7829,46.8079,46.7579,46.7662,12833.0
2019-06-12 11:35:00,56.15,56.17,56.06,56.12,20034.0,46.7662,46.7829,46.6912,46.7412,20034.0
2019-06-12 11:40:00,56.12,56.18,56.1,56.18,10055.0,46.7412,46.7912,46.7246,46.7912,10055.0
2019-06-12 11:45:00,56.17,56.21,56.15,56.2,13113.0,46.7829,46.8162,46.7662,46.8079,13113.0
2019-06-12 11:50:00,56.2,56.24,56.08,56.11,30468.0,46.8079,46.8412,46.7079,46.7329,30468.0
2019-06-12 11:55:00,56.11,56.13,56.06,56.06,17689.0,46.7329,46.7495,46.6912,46.6912,17689.0
2019-06-12 12:00:00,56.05,56.1,56.0,56.01,19361.0,46.6829,46.7246,46.6413,46.6496,19361.0
2019-06-12 12:05:00,56.0,56.02,55.97,56.01,9307.0,46.6413,46.6579,46.6163,46.6496,9307.0
2019-06-12 12:10:00,56.01,56.01,55.92,55.92,10645.0,46.6496,46.6496,46.5746,46.5746,10645.0
2019-06-12 12:15:00,55.92,55.96,55.87,55.87,18734.0,46.5746,46.608,46.533,46.533,18734.0
2019-06-12 12:20:00,55.87,55.98,55.85,55.97,22142.0,46.533,46.6246,46.5163,46.6163,22142.0
2019-06-12 12:25:00,55.98,56.06,55.98,56.03,14825.0,46.6246,46.6912,46.6246,46.6663,14825.0
2019-06-12 12:30:00,56.03,56.08,55.99,56.06,8794.0,46.6663,46.7079,46.6329,46.6912,8794.0
2019-06-12 12:35:00,56.05,56.06,56.03,56.04,6843.0,46.6829,46.6912,46.6663,46.6746,6843.0
2019-06-12 12:40:00,56.04,56.04,55.99,56.01,5248.0,46.6746,46.6746,46.6329,46.6496,5248.0
2019-06-12 12:45:00,56.01,56.03,55.92,55.92,29570.0,46.6496,46.6663,46.5746,46.5746,29570.0
2019-06-12 12:50:00,55.92,55.93,55.87,55.87,7662.0,46.5746,46.583,46.533,46.533,7662.0
2019-06-12 12:55:00,55.86,55.86,55.79,55.79,9479.0,46.5247,46.5247,46.4664,46.4664,9479.0
2019-06-12 13:00:00,55.78,55.81,55.78,55.78,10469.0,46.458,46.483,46.458,46.458,10469.0
2019-06-12 13:05:00,55.78,55.82,55.76,55.76,16733.0,46.458,46.4914,46.4414,46.4414,16733.0
2019-06-12 13:10:00,55.75,55.75,55.71,55.73,11610.0,46.4331,46.4331,46.3997,46.4164,11610.0
2019-06-12 13:15:00,55.72,55.72,55.69,55.7,7622.0,46.4081,46.4081,46.3831,46.3914,7622.0
2019-06-12 13:20:00,55.71,55.72,55.69,55.71,6916.0,46.3997,46.4081,46.3831,46.3997,6916.0
2019-06-12 13:25:00,55.69,55.73,55.69,55.71,7060.0,46.3831,46.4164,46.3831,46.3997,7060.0
2019-06-12 13:30:00,55.72,55.74,55.71,55.74,7900.0,46.4081,46.4247,46.3997,46.4247,7900.0
2019-06-12 13:35:00,55.74,55.75,55.69,55.69,15067.0,46.4247,46.4331,46.3831,46.3831,15067.0
2019-06-12 13:40:00,55.69,55.71,55.67,55.67,6682.0,46.3831,46.3997,46.3664,46.3664,6682.0
2019-06-12 13:45:00,55.67,55.72,55.67,55.71,10069.0,46.3664,46.4081,46.3664,46.3997,10069.0
2019-06-12 13:50:00,55.71,55.74,55.69,55.73,10666.0,46.3997,46.4247,46.3831,46.4164,10666.0
2019-06-12 13:55:00,55.72,55.74,55.72,55.72,7899.0,46.4081,46.4247,46.4081,46.4081,7899.0
2019-06-12 14:00:00,55.72,55.73,55.67,55.67,8672.0,46.4081,46.4164,46.3664,46.3664,8672.0
2019-06-12 14:05:00,55.67,55.7,55.65,55.67,11430.0,46.3664,46.3914,46.3498,46.3664,11430.0
2019-06-12 14:10:00,55.68,55.75,55.68,55.75,14694.0,46.3748,46.4331,46.3748,46.4331,14694.0
2019-06-12 14:15:00,55.76,55.78,55.72,55.74,7587.0,46.4414,46.458,46.4081,46.4247,7587.0
2019-06-12 14:20:00,55.75,55.75,55.69,55.72,20772.0,46.4331,46.4331,46.3831,46.4081,20772.0
2019-06-12 14:25:00,55.72,55.76,55.71,55.76,12196.0,46.4081,46.4414,46.3997,46.4414,12196.0
2019-06-12 14:30:00,55.77,55.78,55.74,55.77,9373.0,46.4497,46.458,46.4247,46.4497,9373.0
2019-06-12 14:35:00,55.78,55.82,55.78,55.81,21769.0,46.458,46.4914,46.458,46.483,21769.0
2019-06-12 14:40:00,55.82,55.92,55.82,55.92,38403.0,46.4914,46.5746,46.4914,46.5746,38403.0
2019-06-12 14:45:00,55.92,55.97,55.9,55.96,24147.0,46.5746,46.6163,46.558,46.608,24147.0
2019-06-12 14:50:00,55.96,55.96,55.94,55.94,5900.0,46.608,46.608,46.5913,46.5913,5900.0
2019-06-12 14:55:00,55.94,55.95,55.9,55.9,5804.0,46.5913,46.5996,46.558,46.558,5804.0
2019-06-12 15:00:00,55.9,55.91,55.85,55.85,10339.0,46.558,46.5663,46.5163,46.5163,10339.0
2019-06-12 15:05:00,55.85,55.93,55.85,55.93,14124.0,46.5163,46.583,46.5163,46.583,14124.0
2019-06-12 15:10:00,55.93,55.94,55.9,55.94,8200.0,46.583,46.5913,46.558,46.5913,8200.0
2019-06-12 15:15:00,55.94,55.94,55.9,55.9,9022.0,46.5913,46.5913,46.558,46.558,9022.0
2019-06-12 15:20:00,55.9,55.9,55.84,55.84,9574.0,46.558,46.558,46.508,46.508,9574.0
2019-06-12 15:25:00,55.85,55.86,55.83,55.86,10000.0,46.5163,46.5247,46.4997,46.5247,10000.0
2019-06-12 15:30:00,55.87,55.91,55.86,55.86,15130.0,46.533,46.5663,46.5247,46.5247,15130.0
2019-06-12 15:35:00,55.86,55.88,55.81,55.82,20205.0,46.5247,46.5413,46.483,46.4914,20205.0
2019-06-12 15:40:00,55.81,55.85,55.77,55.77,16060.0,46.483,46.5163,46.4497,46.4497,16060.0
2019-06-12 15:45:00,55.77,55.79,55.76,55.77,27496.0,46.4497,46.4664,46.4414,46.4497,27496.0
2019-06-12 15:50:00,55.78,55.83,55.78,55.78,33136.0,46.458,46.4997,46.458,46.458,33136.0
2019-06-12 15:55:00,55.78,55.85,55.76,55.85,56334.0,46.458,46.5163,46.4414,46.5163,56334.0
2019-06-13 09:30:00,55.99,56.19,55.96,55.99,24945.0,46.6329,46.7995,46.608,46.6329,24945.0
2019-06-13 09:35:00,56.0,56.12,55.98,56.06,20454.0,46.6413,46.7412,46.6246,46.6912,20454.0
2019-06-13 09:40:00,56.03,56.12,56.02,56.1,15894.0,46.6663,46.7412,46.6579,46.7246,15894.0
2019-06-13 09:45:00,56.12,56.16,56.04,56.06,13125.0,46.7412,46.7745,46.6746,46.6912,13125.0
2019-06-13 09:50:00,56.07,56.13,56.05,56.05,8402.0,46.6996,46.7495,46.6829,46.6829,8402.0
2019-06-13 09:55:00,56.02,56.07,55.97,56.01,12618.0,46.6579,46.6996,46.6163,46.6496,12618.0
2019-06-13 10:00:00,56.02,56.03,55.87,55.91,21712.0,46.6579,46.6663,46.533,46.5663,21712.0
2019-06-13 10:05:00,55.9,55.91,55.78,55.85,13835.0,46.558,46.5663,46.458,46.5163,13835.0
2019-06-13 10:10:00,55.87,55.99,55.85,55.95,12245.0,46.533,46.6329,46.5163,46.5996,12245.0
2019-06-13 10:15:00,55.95,56.05,55.94,56.05,9573.0,46.5996,46.6829,46.5913,46.6829,9573.0
2019-06-13 10:20:00,56.04,56.12,56.03,56.08,8752.0,46.6746,46.7412,46.6663,46.7079,8752.0
2019-06-13 10:25:00,56.08,56.11,56.05,56.07,7383.0,46.7079,46.7329,46.6829,46.6996,7383.0
2019-06-13 10:30:00,56.08,56.12,56.07,56.07,12231.0,46.7079,46.7412,46.6996,46.6996,12231.0
2019-06-13 10:35:00,56.07,56.11,56.04,56.06,15725.0,46.6996,46.7329,46.6746,46.6912,15725.0
2019-06-13 10:40:00,56.06,56.08,55.98,56.03,11814.0,46.6912,46.7079,46.6246,46.6663,11814.0
2019-06-13 10:45:00,56.03,56.03,55.98,55.99,8778.0,46.6663,46.6663,46.6246,46.6329,8778.0
2019-06-13 10:50:00,55.99,56.02,55.94,56.01,8350.0,46.6329,46.6579,46.5913,46.6496,8350.0
2019-06-13 10:55:00,56.02,56.03,55.98,55.99,5977.0,46.6579,46.6663,46.6246,46.6329,5977.0
2019-06-13 11:00:00,56.0,56.06,56.0,56.04,7654.0,46.6413,46.6912,46.6413,46.6746,7654.0
2019-06-13 11:05:00,55.99,55.99,55.91,55.98,8993.0,46.6329,46.6329,46.5663,46.6246,8993.0
2019-06-13 11:10:00,55.99,56.01,55.98,56.0,6838.0,46.6329,46.6496,46.6246,46.6413,6838.0
2019-06-13 11:15:00,56.0,56.01,55.97,55.97,5800.0,46.6413,46.6496,46.6163,46.6163,5800.0
2019-06-13 11:20:00,55.98,56.01,55.97,55.97,5985.0,46.6246,46.6496,46.6163,46.6163,5985.0
2019-06-13 11:25:00,55.97,56.01,55.97,56.01,6329.0,46.6163,46.6496,46.6163,46.6496,6329.0
2019-06-13 11:30:00,56.01,56.01,55.99,56.0,4200.0,46.6496,46.6496,46.6329,46.6413,4200.0
2019-06-13 11:35:00,56.0,56.05,56.0,56.04,7700.0,46.6413,46.6829,46.6413,46.6746,7700.0
2019-06-13 11:40:00,56.04,56.05,56.03,56.04,5140.0,46.6746,46.6829,46.6663,46.6746,5140.0
2019-06-13 11:45:00,56.04,56.04,56.02,56.03,5598.0,46.6746,46.6746,46.6579,46.6663,5598.0
2019-06-13 11:50:00,56.03,56.06,56.03,56.04,7823.0,46.6663,46.6912,46.6663,46.6746,7823.0
2019-06-13 11:55:00,56.05,56.05,56.03,56.03,10180.0,46.6829,46.6829,46.6663,46.6663,10180.0
2019-06-13 12:00:00,56.03,56.08,56.03,56.08,7106.0,46.6663,46.7079,46.6663,46.7079,7106.0
2019-06-13 12:05:00,56.08,56.1,56.06,56.06,5565.0,46.7079,46.7246,46.6912,46.6912,5565.0
2019-06-13 12:10:00,56.07,56.07,56.04,56.04,2533.0,46.6996,46.6996,46.6746,46.6746,2533.0
2019-06-13 12:15:00,56.03,56.03,56.03,56.03,7827.0,46.6663,46.6663,46.6663,46.6663,7827.0
2019-06-13 12:20:00,56.04,56.04,55.99,56.0,5525.0,46.6746,46.6746,46.6329,46.6413,5525.0
2019-06-13 12:25:00,56.0,56.03,55.95,55.95,9216.0,46.6413,46.6663,46.5996,46.5996,9216.0
2019-06-13 12:30:00,55.95,55.97,55.94,55.96,10433.0,46.5996,46.6163,46.5913,46.608,10433.0
2019-06-13 12:35:00,55.97,56.02,55.97,56.02,4179.0,46.6163,46.6579,46.6163,46.6579,4179.0
2019-06-13 12:40:00,56.02,56.06,56.0,56.06,7726.0,46.6579,46.6912,46.6413,46.6912,7726.0
2019-06-13 12:45:00,56.07,56.1,56.05,56.06,9646.0,46.6996,46.7246,46.6829,46.6912,9646.0
2019-06-13 12:50:00,56.05,56.13,56.05,56.13,7746.0,46.6829,46.7495,46.6829,46.7495,7746.0
2019-06-13 12:55:00,56.13,56.17,56.13,56.16,6975.0,46.7495,46.7829,46.7495,46.7745,6975.0
2019-06-13 13:00:00,56.17,56.2,56.15,56.16,12369.0,46.7829,46.8079,46.7662,46.7745,12369.0
2019-06-13 13:05:00,56.15,56.2,56.15,56.2,6805.0,46.7662,46.8079,46.7662,46.8079,6805.0
2019-06-13 13:10:00,56.21,56.22,56.18,56.18,5151.0,46.8162,46.8245,46.7912,46.7912,5151.0
2019-06-13 13:15:00,56.19,56.19,56.17,56.17,8612.0,46.7995,46.7995,46.7829,46.7829,8612.0
2019-06-13 13:20:00,56.17,56.18,56.15,56.15,7694.0,46.7829,46.7912,46.7662,46.7662,7694.0
2019-06-13 13:25:00,56.15,56.15,56.14,56.15,4947.0,46.7662,46.7662,46.7579,46.7662,4947.0
2019-06-13 13:30:00,56.16,56.19,56.15,56.15,4141.0,46.7745,46.7995,46.7662,46.7662,4141.0
2019-06-13 13:35:00,56.16,56.18,56.16,56.18,5460.0,46.7745,46.7912,46.7745,46.7912,5460.0
2019-06-13 13:40:00,56.18,56.19,56.17,56.17,8239.0,46.7912,46.7995,46.7829,46.7829,8239.0
2019-06-13 13:45:00,56.16,56.19,56.15,56.19,4829.0,46.7745,46.7995,46.7662,46.7995,4829.0
2019-06-13 13:50:00,56.19,56.25,56.19,56.25,7564.0,46.7995,46.8495,46.7995,46.8495,7564.0
2019-06-13 13:55:00,56.26,56.26,56.23,56.23,5687.0,46.8578,46.8578,46.8328,46.8328,5687.0
2019-06-13 14:00:00,56.23,56.23,56.14,56.17,8987.0,46.8328,46.8328,46.7579,46.7829,8987.0
2019-06-13 14:05:00,56.17,56.17,56.12,56.12,4887.0,46.7829,46.7829,46.7412,46.7412,4887.0
2019-06-13 14:10:00,56.12,56.18,56.12,56.16,9001.0,46.7412,46.7912,46.7412,46.7745,9001.0
2019-06-13 14:15:00,56.15,56.17,56.03,56.06,8403.0,46.7662,46.7829,46.6663,46.6912,8403.0
2019-06-13 14:20:00,56.05,56.08,56.04,56.06,7916.0,46.6829,46.7079,46.6746,46.6912,7916.0
2019-06-13 14:25:00,56.07,56.09,56.07,56.08,3913.0,46.6996,46.7162,46.6996,46.7079,3913.0
2019-06-13 14:30:00,56.07,56.07,56.02,56.03,5208.0,46.6996,46.6996,46.6579,46.6663,5208.0
2019-06-13 14:35:00,56.02,56.02,55.95,56.02,9350.0,46.6579,46.6579,46.5996,46.6579,9350.0
2019-06-13 14:40:00,56.01,56.06,56.01,56.06,9675.0,46.6496,46.6912,46.6496,46.6912,9675.0
2019-06-13 14:45:00,56.07,56.07,56.03,56.03,9713.0,46.6996,46.6996,46.6663,46.6663,9713.0
2019-06-13 14:50:00,56.04,56.05,56.0,56.01,3209.0,46.6746,46.6829,46.6413,46.6496,3209.0
2019-06-13 14:55:00,56.03,56.05,56.02,56.03,5173.0,46.6663,46.6829,46.6579,46.6663,5173.0
2019-06-13 15:00:00,56.03,56.04,55.96,55.99,14186.0,46.6663,46.6746,46.608,46.6329,14186.0
2019-06-13 15:05:00,55.98,55.98,55.91,55.91,11461.0,46.6246,46.6246,46.5663,46.5663,11461.0
2019-06-13 15:10:00,55.91,55.93,55.91,55.92,11218.0,46.5663,46.583,46.5663,46.5746,11218.0
2019-06-13 15:15:00,55.92,55.92,55.86,55.88,14697.0,46.5746,46.5746,46.5247,46.5413,14697.0
2019-06-13 15:20:00,55.88,55.93,55.88,55.91,8139.0,46.5413,46.583,46.5413,46.5663,8139.0
2019-06-13 15:25:00,55.91,55.95,55.91,55.95,11140.0,46.5663,46.5996,46.5663,46.5996,11140.0
2019-06-13 15:30:00,55.95,56.02,55.95,55.99,7885.0,46.5996,46.6579,46.5996,46.6329,7885.0
2019-06-13 15:35:00,56.0,56.05,56.0,56.03,13200.0,46.6413,46.6829,46.6413,46.6663,13200.0
2019-06-13 15:40:00,56.03,56.04,56.01,56.01,8228.0,46.6663,46.6746,46.6496,46.6496,8228.0
2019-06-13 15:45:00,56.01,56.01,55.96,55.99,13761.0,46.6496,46.6496,46.608,46.6329,13761.0
2019-06-13 15:50:00,55.99,56.03,55.97,56.01,29517.0,46.6329,46.6663,46.6163,46.6496,29517.0
2019-06-13 15:55:00,56.01,56.19,55.98,56.17,66121.0,46.6496,46.7995,46.6246,46.7829,66121.0
2019-06-14 09:30:00,56.0,56.0,55.62,55.63,31483.0,46.6413,46.6413,46.3248,46.3331,31483.0
2019-06-14 09:35:00,55.63,55.64,55.46,55.47,32039.0,46.3331,46.3414,46.1915,46.1998,32039.0
2019-06-14 09:40:00,55.47,55.53,55.45,55.46,23576.0,46.1998,46.2498,46.1832,46.1915,23576.0
2019-06-14 09:45:00,55.48,55.58,55.48,55.55,21368.0,46.2082,46.2915,46.2082,46.2665,21368.0
2019-06-14 09:50:00,55.54,55.6,55.45,55.46,16913.0,46.2581,46.3081,46.1832,46.1915,16913.0
2019-06-14 09:55:00,55.47,55.51,55.41,55.42,21174.0,46.1998,46.2332,46.1499,46.1582,21174.0
2019-06-14 10:00:00,55.41,55.45,55.34,55.36,23939.0,46.1499,46.1832,46.0916,46.1082,23939.0
2019-06-14 10:05:00,55.34,55.39,55.28,55.39,14019.0,46.0916,46.1332,46.0416,46.1332,14019.0
2019-06-14 10:10:00,55.38,55.38,55.19,55.19,22931.0,46.1249,46.1249,45.9666,45.9666,22931.0
2019-06-14 10:15:00,55.19,55.2,55.1,55.14,35783.0,45.9666,45.975,45.8917,45.925,35783.0
2019-06-14 10:20:00,55.13,55.17,55.07,55.08,30791.0,45.9167,45.95,45.8667,45.875,30791.0
2019-06-14 10:25:00,55.07,55.09,54.99,55.03,27704.0,45.8667,45.8834,45.8001,45.8334,27704.0
2019-06-14 10:30:00,55.03,55.05,54.92,54.93,18373.0,45.8334,45.85,45.7418,45.7501,18373.0
2019-06-14 10:35:00,54.93,54.94,54.87,54.94,22475.0,45.7501,45.7584,45.7001,45.7584,22475.0
2019-06-14 10:40:00,54.95,55.03,54.94,55.03,12042.0,45.7668,45.8334,45.7584,45.8334,12042.0
2019-06-14 10:45:00,55.04,55.17,55.03,55.17,14494.0,45.8417,45.95,45.8334,45.95,14494.0
2019-06-14 10:50:00,55.2,55.23,55.11,55.15,16667.0,45.975,46.0,45.9,45.9333,16667.0
2019-06-14 10:55:00,55.15,55.16,55.07,55.09,13362.0,45.9333,45.9417,45.8667,45.8834,13362.0
2019-06-14 11:00:00,55.09,55.1,54.99,54.99,12538.0,45.8834,45.8917,45.8001,45.8001,12538.0
2019-06-14 11:05:00,54.99,54.99,54.88,54.89,18128.0,45.8001,45.8001,45.7084,45.7168,18128.0
2019-06-14 11:10:00,54.88,54.88,54.83,54.84,13202.0,45.7084,45.7084,45.6668,45.6751,13202.0
2019-06-14 11:15:00,54.85,54.95,54.83,54.95,7107.0,45.6835,45.7668,45.6668,45.7668,7107.0
2019-06-14 11:20:00,54.95,55.02,54.94,55.02,8369.0,45.7668,45.8251,45.7584,45.8251,8369.0
2019-06-14 11:25:00,55.03,55.05,55.02,55.04,10957.0,45.8334,45.85,45.8251,45.8417,10957.0
2019-06-14 11:30:00,55.04,55.15,55.01,55.12,10376.0,45.8417,45.9333,45.8167,45.9083,10376.0
2019-06-14 11:35:00,55.11,55.12,55.07,55.12,7491.0,45.9,45.9083,45.8667,45.9083,7491.0
2019-06-14 11:40:00,55.12,55.12,55.01,55.01,2693.0,45.9083,45.9083,45.8167,45.8167,2693.0
2019-06-14 11:45:00,55.01,55.04,54.97,54.99,8854.0,45.8167,45.8417,45.7834,45.8001,8854.0
2019-06-14 11:50:00,54.99,55.04,54.99,54.99,4590.0,45.8001,45.8417,45.8001,45.8001,4590.0
2019-06-14 11:55:00,54.98,54.99,54.94,54.95,12390.0,45.7917,45.8001,45.7584,45.7668,12390.0
2019-06-14 12:00:00,54.95,54.95,54.9,54.9,5159.0,45.7668,45.7668,45.7251,45.7251,5159.0
2019-06-14 12:05:00,54.9,54.91,54.88,54.9,6962.0,45.7251,45.7334,45.7084,45.7251,6962.0
2019-06-14 12:10:00,54.9,54.92,54.9,54.9,5000.0,45.7251,45.7418,45.7251,45.7251,5000.0
2019-06-14 12:15:00,54.89,54.89,54.83,54.86,13046.0,45.7168,45.7168,45.6668,45.6918,13046.0
2019-06-14 12:20:00,54.86,54.86,54.81,54.84,8570.0,45.6918,45.6918,45.6501,45.6751,8570.0
2019-06-14 12:25:00,54.85,54.89,54.85,54.85,7581.0,45.6835,45.7168,45.6835,45.6835,7581.0
2019-06-14 12:30:00,54.86,54.92,54.86,54.9,8721.0,45.6918,45.7418,45.6918,45.7251,8721.0
2019-06-14 12:35:00,54.89,54.89,54.88,54.88,4600.0,45.7168,45.7168,45.7084,45.7084,4600.0
2019-06-14 12:40:00,54.88,54.89,54.87,54.87,2957.0,45.7084,45.7168,45.7001,45.7001,2957.0
2019-06-14 12:45:00,54.86,54.87,54.83,54.84,8888.0,45.6918,45.7001,45.6668,45.6751,8888.0
2019-06-14 12:50:00,54.85,54.87,54.84,54.87,3897.0,45.6835,45.7001,45.6751,45.7001,3897.0
2019-06-14 12:55:00,54.87,54.87,54.85,54.85,8376.0,45.7001,45.7001,45.6835,45.6835,8376.0
2019-06-14 13:00:00,54.84,54.87,54.84,54.87,3742.0,45.6751,45.7001,45.6751,45.7001,3742.0
2019-06-14 13:05:00,54.87,54.87,54.84,54.86,5900.0,45.7001,45.7001,45.6751,45.6918,5900.0
2019-06-14 13:10:00,54.86,54.86,54.83,54.85,2744.0,45.6918,45.6918,45.6668,45.6835,2744.0
2019-06-14 13:15:00,54.84,54.84,54.82,54.82,2400.0,45.6751,45.6751,45.6585,45.6585,2400.0
2019-06-14 13:20:00,54.82,54.87,54.81,54.87,10645.0,45.6585,45.7001,45.6501,45.7001,10645.0
2019-06-14 13:25:00,54.88,54.88,54.85,54.86,6262.0,45.7084,45.7084,45.6835,45.6918,6262.0
2019-06-14 13:30:00,54.86,54.89,54.83,54.83,3649.0,45.6918,45.7168,45.6668,45.6668,3649.0
2019-06-14 13:35:00,54.83,54.87,54.83,54.84,5861.0,45.6668,45.7001,45.6668,45.6751,5861.0
2019-06-14 13:40:00,54.83,54.83,54.79,54.79,3630.0,45.6668,45.6668,45.6335,45.6335,3630.0
2019-06-14 13:45:00,54.79,54.8,54.76,54.78,6151.0,45.6335,45.6418,45.6085,45.6252,6151.0
2019-06-14 13:50:00,54.77,54.77,54.74,54.77,4471.0,45.6168,45.6168,45.5918,45.6168,4471.0
2019-06-14 13:55:00,54.77,54.79,54.74,54.74,7205.0,45.6168,45.6335,45.5918,45.5918,7205.0
2019-06-14 14:00:00,54.73,54.77,54.72,54.77,3510.0,45.5835,45.6168,45.5752,45.6168,3510.0
2019-06-14 14:05:00,54.77,54.78,54.76,54.76,5300.0,45.6168,45.6252,45.6085,45.6085,5300.0
2019-06-14 14:10:00,54.76,54.77,54.73,54.73,10460.0,45.6085,45.6168,45.5835,45.5835,10460.0
2019-06-14 14:15:00,54.72,54.81,54.72,54.78,10665.0,45.5752,45.6501,45.5752,45.6252,10665.0
2019-06-14 14:20:00,54.78,54.78,54.75,54.75,5416.0,45.6252,45.6252,45.6002,45.6002,5416.0
2019-06-14 14:25:00,54.74,54.74,54.71,54.72,5200.0,45.5918,45.5918,45.5669,45.5752,5200.0
2019-06-14 14:30:00,54.73,54.76,54.72,54.76,4920.0,45.5835,45.6085,45.5752,45.6085,4920.0
2019-06-14 14:35:00,54.77,54.78,54.75,54.75,7100.0,45.6168,45.6252,45.6002,45.6002,7100.0
2019-06-14 14:40:00,54.75,54.75,54.73,54.75,3965.0,45.6002,45.6002,45.5835,45.6002,3965.0
2019-06-14 14:45:00,54.76,54.76,54.72,54.73,8561.0,45.6085,45.6085,45.5752,45.5835,8561.0
2019-06-14 14:50:00,54.73,54.74,54.72,54.73,4692.0,45.5835,45.5918,45.5752,45.5835,4692.0
2019-06-14 14:55:00,54.72,54.77,54.71,54.77,6234.0,45.5752,45.6168,45.5669,45.6168,6234.0
2019-06-14 15:00:00,54.76,54.82,54.76,54.79,18692.0,45.6085,45.6585,45.6085,45.6335,18692.0
2019-06-14 15:05:00,54.78,54.78,54.74,54.74,10127.0,45.6252,45.6252,45.5918,45.5918,10127.0
2019-06-14 15:10:00,54.74,54.74,54.72,54.74,10843.0,45.5918,45.5918,45.5752,45.5918,10843.0
2019-06-14 15:15:00,54.74,54.76,54.72,54.75,32311.0,45.5918,45.6085,45.5752,45.6002,32311.0
2019-06-14 15:20:00,54.75,54.79,54.74,54.79,11843.0,45.6002,45.6335,45.5918,45.6335,11843.0
2019-06-14 15:25:00,54.78,54.81,54.78,54.79,11962.0,45.6252,45.6501,45.6252,45.6335,11962.0
2019-06-14 15:30:00,54.78,54.83,54.78,54.83,8212.0,45.6252,45.6668,45.6252,45.6668,8212.0
2019-06-14 15:35:00,54.83,54.89,54.82,54.85,20848.0,45.6668,45.7168,45.6585,45.6835,20848.0
2019-06-14 15:40:00,54.84,54.84,54.71,54.71,15670.0,45.6751,45.6751,45.5669,45.5669,15670.0
2019-06-14 15:45:00,54.71,54.72,54.67,54.68,18670.0,45.5669,45.5752,45.5335,45.5419,18670.0
2019-06-14 15:50:00,54.67,54.77,54.67,54.76,56496.0,45.5335,45.6168,45.5335,45.6085,56496.0
2019-06-14 15:55:00,54.76,54.84,54.67,54.74,123599.0,45.6085,45.6751,45.5335,45.5918,123599.0
2019-06-17 09:30:00,54.95,55.13,54.86,55.0,51931.0,45.7668,45.9167,45.6918,45.8084,51931.0
2019-06-17 09:35:00,55.0,55.09,54.94,55.09,37612.0,45.8084,45.8834,45.7584,45.8834,37612.0
2019-06-17 09:40:00,55.1,55.16,55.07,55.11,25275.0,45.8917,45.9417,45.8667,45.9,25275.0
2019-06-17 09:45:00,55.11,55.14,55.0,55.09,31810.0,45.9,45.925,45.8084,45.8834,31810.0
2019-06-17 09:50:00,55.09,55.26,55.04,55.25,30826.0,45.8834,46.0249,45.8417,46.0166,30826.0
2019-06-17 09:55:00,55.27,55.33,55.25,55.3,20479.0,46.0333,46.0832,46.0166,46.0583,20479.0
2019-06-17 10:00:00,55.31,55.36,55.29,55.35,22208.0,46.0666,46.1082,46.0499,46.0999,22208.0
2019-06-17 10:05:00,55.36,55.4,55.35,55.35,16824.0,46.1082,46.1415,46.0999,46.0999,16824.0
2019-06-17 10:10:00,55.34,55.42,55.33,55.42,28464.0,46.0916,46.1582,46.0832,46.1582,28464.0
2019-06-17 10:15:00,55.42,55.43,55.34,55.35,18705.0,46.1582,46.1665,46.0916,46.0999,18705.0
2019-06-17 10:20:00,55.35,55.4,55.33,55.4,12505.0,46.0999,46.1415,46.0832,46.1415,12505.0
2019-06-17 10:25:00,55.41,55.47,55.41,55.41,17572.0,46.1499,46.1998,46.1499,46.1499,17572.0
2019-06-17 10:30:00,55.42,55.44,55.4,55.4,17124.0,46.1582,46.1749,46.1415,46.1415,17124.0
2019-06-17 10:35:00,55.39,55.41,55.32,55.32,16018.0,46.1332,46.1499,46.0749,46.0749,16018.0
2019-06-17 10:40:00,55.32,55.32,55.19,55.19,21050.0,46.0749,46.0749,45.9666,45.9666,21050.0
2019-06-17 10:45:00,55.19,55.25,55.15,55.22,25954.0,45.9666,46.0166,45.9333,45.9916,25954.0
2019-06-17 10:50:00,55.22,55.27,55.2,55.24,16069.0,45.9916,46.0333,45.975,46.0083,16069.0
2019-06-17 10:55:00,55.26,55.31,55.23,55.31,15143.0,46.0249,46.0666,46.0,46.0666,15143.0
2019-06-17 11:00:00,55.3,55.35,55.28,55.32,19259.0,46.0583,46.0999,46.0416,46.0749,19259.0
2019-06-17 11:05:00,55.32,55.32,55.23,55.26,16944.0,46.0749,46.0749,46.0,46.0249,16944.0
2019-06-17 11:10:00,55.26,55.35,55.26,55.29,9286.0,46.0249,46.0999,46.0249,46.0499,9286.0
2019-06-17 11:15:00,55.29,55.3,55.25,55.26,13884.0,46.0499,46.0583,46.0166,46.0249,13884.0
2019-06-17 11:20:00,55.26,55.29,55.18,55.19,17864.0,46.0249,46.0499,45.9583,45.9666,17864.0
2019-06-17 11:25:00,55.18,55.24,55.16,55.2,8486.0,45.9583,46.0083,45.9417,45.975,8486.0
2019-06-17 11:30:00,55.2,55.23,55.17,55.23,11838.0,45.975,46.0,45.95,46.0,11838.0
2019-06-17 11:35:00,55.23,55.23,55.19,55.19,11264.0,46.0,46.0,45.9666,45.9666,11264.0
2019-06-17 11:40:00,55.2,55.23,55.2,55.23,2674.0,45.975,46.0,45.975,46.0,2674.0
2019-06-17 11:45:00,55.22,55.31,55.22,55.31,7206.0,45.9916,46.0666,45.9916,46.0666,7206.0
2019-06-17 11:50:00,55.31,55.31,55.28,55.3,7147.0,46.0666,46.0666,46.0416,46.0583,7147.0
2019-06-17 11:55:00,55.29,55.34,55.27,55.31,10487.0,46.0499,46.0916,46.0333,46.0666,10487.0
2019-06-17 12:00:00,55.3,55.37,55.29,55.36,20855.0,46.0583,46.1166,46.0499,46.1082,20855.0
2019-06-17 12:05:00,55.35,55.38,55.35,55.38,7852.0,46.0999,46.1249,46.0999,46.1249,7852.0
2019-06-17 12:10:00,55.38,55.4,55.37,55.37,7950.0,46.1249,46.1415,46.1166,46.1166,7950.0
2019-06-17 12:15:00,55.37,55.37,55.33,55.34,8139.0,46.1166,46.1166,46.0832,46.0916,8139.0
2019-06-17 12:20:00,55.34,55.34,55.31,55.31,5918.0,46.0916,46.0916,46.0666,46.0666,5918.0
2019-06-17 12:25:00,55.3,55.3,55.26,55.3,6435.0,46.0583,46.0583,46.0249,46.0583,6435.0
2019-06-17 12:30:00,55.3,55.31,55.25,55.31,5781.0,46.0583,46.0666,46.0166,46.0666,5781.0
2019-06-17 12:35:00,55.31,55.39,55.31,55.39,11543.0,46.0666,46.1332,46.0666,46.1332,11543.0
2019-06-17 12:40:00,55.37,55.39,55.36,55.39,7285.0,46.1166,46.1332,46.1082,46.1332,7285.0
2019-06-17 12:45:00,55.39,55.4,55.37,55.4,4875.0,46.1332,46.1415,46.1166,46.1415,4875.0
2019-06-17 12:50:00,55.39,55.4,55.36,55.37,6472.0,46.1332,46.1415,46.1082,46.1166,6472.0
2019-06-17 12:55:00,55.37,55.39,55.37,55.39,4924.0,46.1166,46.1332,46.1166,46.1332,4924.0
2019-06-17 13:00:00,55.39,55.41,55.39,55.4,8544.0,46.1332,46.1499,46.1332,46.1415,8544.0
2019-06-17 13:05:00,55.39,55.39,55.31,55.31,8191.0,46.1332,46.1332,46.0666,46.0666,8191.0
2019-06-17 13:10:00,55.3,55.32,55.29,55.32,12306.0,46.0583,46.0749,46.0499,46.0749,12306.0
2019-06-17 13:15:00,55.32,55.34,55.3,55.34,7292.0,46.0749,46.0916,46.0583,46.0916,7292.0
2019-06-17 13:20:00,55.35,55.37,55.33,55.36,9738.0,46.0999,46.1166,46.0832,46.1082,9738.0
2019-06-17 13:25:00,55.36,55.37,55.35,55.37,2685.0,46.1082,46.1166,46.0999,46.1166,2685.0
2019-06-17 13:30:00,55.37,55.39,55.36,55.39,4947.0,46.1166,46.1332,46.1082,46.1332,4947.0
2019-06-17 13:35:00,55.39,55.41,55.39,55.4,6003.0,46.1332,46.1499,46.1332,46.1415,6003.0
2019-06-17 13:40:00,55.4,55.42,55.39,55.39,6203.0,46.1415,46.1582,46.1332,46.1332,6203.0
2019-06-17 13:45:00,55.38,55.4,55.37,55.38,5900.0,46.1249,46.1415,46.1166,46.1249,5900.0
2019-06-17 13:50:00,55.37,55.38,55.35,55.38,8752.0,46.1166,46.1249,46.0999,46.1249,8752.0
2019-06-17 13:55:00,55.38,55.38,55.37,55.37,5679.0,46.1249,46.1249,46.1166,46.1166,5679.0
2019-06-17 14:00:00,55.36,55.37,55.33,55.34,5349.0,46.1082,46.1166,46.0832,46.0916,5349.0
2019-06-17 14:05:00,55.34,55.34,55.29,55.3,10603.0,46.0916,46.0916,46.0499,46.0583,10603.0
2019-06-17 14:10:00,55.29,55.32,55.29,55.31,5541.0,46.0499,46.0749,46.0499,46.0666,5541.0
2019-06-17 14:15:00,55.31,55.33,55.31,55.33,5347.0,46.0666,46.0832,46.0666,46.0832,5347.0
2019-06-17 14:20:00,55.33,55.35,55.33,55.34,5777.0,46.0832,46.0999,46.0832,46.0916,5777.0
2019-06-17 14:25:00,55.34,55.34,55.28,55.28,11592.0,46.0916,46.0916,46.0416,46.0416,11592.0
2019-06-17 14:30:00,55.28,55.31,55.28,55.31,9617.0,46.0416,46.0666,46.0416,46.0666,9617.0
2019-06-17 14:35:00,55.32,55.35,55.32,55.35,6004.0,46.0749,46.0999,46.0749,46.0999,6004.0
2019-06-17 14:40:00,55.35,55.39,55.35,55.39,5020.0,46.0999,46.1332,46.0999,46.1332,5020.0
2019-06-17 14:45:00,55.39,55.39,55.37,55.37,23267.0,46.1332,46.1332,46.1166,46.1166,23267.0
2019-06-17 14:50:00,55.37,55.37,55.32,55.33,15149.0,46.1166,46.1166,46.0749,46.0832,15149.0
2019-06-17 14:55:00,55.33,55.36,55.33,55.35,13308.0,46.0832,46.1082,46.0832,46.0999,13308.0
2019-06-17 15:00:00,55.35,55.35,55.29,55.31,10108.0,46.0999,46.0999,46.0499,46.0666,10108.0
2019-06-17 15:05:00,55.33,55.35,55.33,55.35,2810.0,46.0832,46.0999,46.0832,46.0999,2810.0
2019-06-17 15:10:00,55.35,55.37,55.35,55.36,6634.0,46.0999,46.1166,46.0999,46.1082,6634.0
2019-06-17 15:15:00,55.35,55.36,55.33,55.33,4993.0,46.0999,46.1082,46.0832,46.0832,4993.0
2019-06-17 15:20:00,55.33,55.34,55.33,55.33,3129.0,46.0832,46.0916,46.0832,46.0832,3129.0
2019-06-17 15:25:00,55.34,55.38,55.34,55.37,5194.0,46.0916,46.1249,46.0916,46.1166,5194.0
2019-06-17 15:30:00,55.36,55.36,55.29,55.34,12942.0,46.1082,46.1082,46.0499,46.0916,12942.0
2019-06-17 15:35:00,55.34,55.35,55.29,55.29,15623.0,46.0916,46.0999,46.0499,46.0499,15623.0
2019-06-17 15:40:00,55.29,55.3,55.26,55.28,14216.0,46.0499,46.0583,46.0249,46.0416,14216.0
2019-06-17 15:45:00,55.28,55.3,55.28,55.28,12029.0,46.0416,46.0583,46.0416,46.0416,12029.0
2019-06-17 15:50:00,55.28,55.28,55.23,55.26,24174.0,46.0416,46.0416,46.0,46.0249,24174.0
2019-06-17 15:55:00,55.26,55.42,55.26,55.42,129729.0,46.0249,46.1582,46.0249,46.1582,129729.0
2019-06-18 09:30:00,56.09,56.1,55.76,55.95,43148.0,46.7162,46.7246,46.4414,46.5996,43148.0
2019-06-18 09:35:00,55.94,56.16,55.86,56.14,31090.0,46.5913,46.7745,46.5247,46.7579,31090.0
2019-06-18 09:40:00,56.15,56.42,56.09,56.37,61830.0,46.7662,46.9911,46.7162,46.9494,61830.0
2019-06-18 09:45:00,56.36,56.53,56.36,56.47,55348.0,46.9411,47.0827,46.9411,47.0327,55348.0
2019-06-18 09:50:00,56.47,56.5,56.42,56.49,44173.0,47.0327,47.0577,46.9911,47.0494,44173.0
2019-06-18 09:55:00,56.49,56.53,56.42,56.46,33987.0,47.0494,47.0827,46.9911,47.0244,33987.0
2019-06-18 10:00:00,56.46,56.52,56.42,56.48,24368.0,47.0244,47.0744,46.9911,47.0411,24368.0
2019-06-18 10:05:00,56.46,56.51,56.37,56.37,17997.0,47.0244,47.066,46.9494,46.9494,17997.0
2019-06-18 10:10:00,56.37,56.49,56.37,56.42,28171.0,46.9494,47.0494,46.9494,46.9911,28171.0
2019-06-18 10:15:00,56.43,56.43,56.31,56.36,29695.0,46.9994,46.9994,46.8995,46.9411,29695.0
2019-06-18 10:20:00,56.35,56.4,56.3,56.31,18167.0,46.9328,46.9744,46.8911,46.8995,18167.0
2019-06-18 10:25:00,56.32,56.38,56.31,56.38,15276.0,46.9078,46.9578,46.8995,46.9578,15276.0
2019-06-18 10:30:00,56.37,56.47,56.36,56.4,20586.0,46.9494,47.0327,46.9411,46.9744,20586.0
2019-06-18 10:35:00,56.41,56.48,56.38,56.48,26994.0,46.9828,47.0411,46.9578,47.0411,26994.0
2019-06-18 10:40:00,56.49,56.53,56.44,56.48,30447.0,47.0494,47.0827,47.0077,47.0411,30447.0
2019-06-18 10:45:00,56.49,56.5,56.47,56.5,9799.0,47.0494,47.0577,47.0327,47.0577,9799.0
2019-06-18 10:50:00,56.5,56.52,56.42,56.52,11511.0,47.0577,47.0744,46.9911,47.0744,11511.0
2019-06-18 10:55:00,56.52,56.55,56.51,56.53,12689.0,47.0744,47.0994,47.066,47.0827,12689.0
2019-06-18 11:00:00,56.53,56.58,56.53,56.57,9536.0,47.0827,47.1243,47.0827,47.116,9536.0
2019-06-18 11:05:00,56.56,56.62,56.55,56.6,15469.0,47.1077,47.1577,47.0994,47.141,15469.0
2019-06-18 11:10:00,56.59,56.61,56.54,56.56,9804.0,47.1327,47.1493,47.091,47.1077,9804.0
2019-06-18 11:15:00,56.56,56.58,56.54,56.58,17554.0,47.1077,47.1243,47.091,47.1243,17554.0
2019-06-18 11:20:00,56.59,56.65,56.47,56.47,36489.0,47.1327,47.1826,47.0327,47.0327,36489.0
2019-06-18 11:25:00,56.48,56.51,56.43,56.43,22587.0,47.0411,47.066,46.9994,46.9994,22587.0
2019-06-18 11:30:00,56.43,56.44,56.33,56.35,29043.0,46.9994,47.0077,46.9161,46.9328,29043.0
2019-06-18 11:35:00,56.37,56.4,56.35,56.4,9769.0,46.9494,46.9744,46.9328,46.9744,9769.0
2019-06-18 11:40:00,56.4,56.42,56.39,56.41,7705.0,46.9744,46.9911,46.9661,46.9828,7705.0
2019-06-18 11:45:00,56.4,56.42,56.34,56.38,6186.0,46.9744,46.9911,46.9245,46.9578,6186.0
2019-06-18 11:50:00,56.37,56.39,56.31,56.34,39802.0,46.9494,46.9661,46.8995,46.9245,39802.0
2019-06-18 11:55:00,56.34,56.43,56.34,56.4,27853.0,46.9245,46.9994,46.9245,46.9744,27853.0
2019-06-18 12:00:00,56.4,56.43,56.39,56.4,16075.0,46.9744,46.9994,46.9661,46.9744,16075.0
2019-06-18 12:05:00,56.4,56.43,56.4,56.41,5813.0,46.9744,46.9994,46.9744,46.9828,5813.0
2019-06-18 12:10:00,56.42,56.45,56.42,56.44,7469.0,46.9911,47.0161,46.9911,47.0077,7469.0
2019-06-18 12:15:00,56.44,56.44,56.3,56.32,6745.0,47.0077,47.0077,46.8911,46.9078,6745.0
2019-06-18 12:20:00,56.32,56.34,56.32,56.33,8182.0,46.9078,46.9245,46.9078,46.9161,8182.0
2019-06-18 12:25:00,56.34,56.35,56.3,56.33,5820.0,46.9245,46.9328,46.8911,46.9161,5820.0
2019-06-18 12:30:00,56.33,56.35,56.32,56.34,9801.0,46.9161,46.9328,46.9078,46.9245,9801.0
2019-06-18 12:35:00,56.35,56.35,56.33,56.33,7909.0,46.9328,46.9328,46.9161,46.9161,7909.0
2019-06-18 12:40:00,56.34,56.35,56.31,56.33,9084.0,46.9245,46.9328,46.8995,46.9161,9084.0
2019-06-18 12:45:00,56.33,56.38,56.29,56.37,12943.0,46.9161,46.9578,46.8828,46.9494,12943.0
2019-06-18 12:50:00,56.38,56.39,56.32,56.34,6549.0,46.9578,46.9661,46.9078,46.9245,6549.0
2019-06-18 12:55:00,56.33,56.33,56.29,56.29,6497.0,46.9161,46.9161,46.8828,46.8828,6497.0
2019-06-18 13:00:00,56.26,56.26,56.18,56.19,13494.0,46.8578,46.8578,46.7912,46.7995,13494.0
2019-06-18 13:05:00,56.17,56.2,56.13,56.2,10583.0,46.7829,46.8079,46.7495,46.8079,10583.0
2019-06-18 13:10:00,56.2,56.23,56.2,56.21,6492.0,46.8079,46.8328,46.8079,46.8162,6492.0
2019-06-18 13:15:00,56.22,56.25,56.17,56.19,5408.0,46.8245,46.8495,46.7829,46.7995,5408.0
2019-06-18 13:20:00,56.18,56.19,56.15,56.15,5953.0,46.7912,46.7995,46.7662,46.7662,5953.0
2019-06-18 13:25:00,56.16,56.17,56.13,56.13,6913.0,46.7745,46.7829,46.7495,46.7495,6913.0
2019-06-18 13:30:00,56.12,56.18,56.12,56.16,6557.0,46.7412,46.7912,46.7412,46.7745,6557.0
2019-06-18 13:35:00,56.17,56.22,56.17,56.21,4547.0,46.7829,46.8245,46.7829,46.8162,4547.0
2019-06-18 13:40:00,56.2,56.2,56.15,56.2,7049.0,46.8079,46.8079,46.7662,46.8079,7049.0
2019-06-18 13:45:00,56.2,56.23,56.2,56.23,4654.0,46.8079,46.8328,46.8079,46.8328,4654.0
2019-06-18 13:50:00,56.24,56.25,56.22,56.25,3300.0,46.8412,46.8495,46.8245,46.8495,3300.0
2019-06-18 13:55:00,56.25,56.28,56.24,56.28,4751.0,46.8495,46.8745,46.8412,46.8745,4751.0
2019-06-18 14:00:00,56.29,56.33,56.28,56.28,5400.0,46.8828,46.9161,46.8745,46.8745,5400.0
2019-06-18 14:05:00,56.28,56.29,56.26,56.27,23400.0,46.8745,46.8828,46.8578,46.8662,23400.0
2019-06-18 14:10:00,56.27,56.29,56.27,56.28,18309.0,46.8662,46.8828,46.8662,46.8745,18309.0
2019-06-18 14:15:00,56.28,56.28,56.25,56.26,8382.0,46.8745,46.8745,46.8495,46.8578,8382.0
2019-06-18 14:20:00,56.25,56.29,56.25,56.28,15190.0,46.8495,46.8828,46.8495,46.8745,15190.0
2019-06-18 14:25:00,56.29,56.3,56.26,56.26,8029.0,46.8828,46.8911,46.8578,46.8578,8029.0
2019-06-18 14:30:00,56.26,56.29,56.25,56.27,15984.0,46.8578,46.8828,46.8495,46.8662,15984.0
2019-06-18 14:35:00,56.28,56.28,56.26,56.26,9761.0,46.8745,46.8745,46.8578,46.8578,9761.0
2019-06-18 14:40:00,56.26,56.26,56.21,56.22,18789.0,46.8578,46.8578,46.8162,46.8245,18789.0
2019-06-18 14:45:00,56.22,56.24,56.2,56.23,5635.0,46.8245,46.8412,46.8079,46.8328,5635.0
2019-06-18 14:50:00,56.23,56.23,56.19,56.19,5909.0,46.8328,46.8328,46.7995,46.7995,5909.0
2019-06-18 14:55:00,56.19,56.21,56.19,56.21,3000.0,46.7995,46.8162,46.7995,46.8162,3000.0
2019-06-18 15:00:00,56.2,56.22,56.18,56.18,12856.0,46.8079,46.8245,46.7912,46.7912,12856.0
2019-06-18 15:05:00,56.19,56.2,56.16,56.17,10418.0,46.7995,46.8079,46.7745,46.7829,10418.0
2019-06-18 15:10:00,56.18,56.2,56.12,56.12,12516.0,46.7912,46.8079,46.7412,46.7412,12516.0
2019-06-18 15:15:00,56.12,56.18,56.11,56.15,24642.0,46.7412,46.7912,46.7329,46.7662,24642.0
2019-06-18 15:20:00,56.15,56.15,56.12,56.13,7679.0,46.7662,46.7662,46.7412,46.7495,7679.0
2019-06-18 15:25:00,56.11,56.17,56.11,56.14,11849.0,46.7329,46.7829,46.7329,46.7579,11849.0
2019-06-18 15:30:00,56.14,56.16,56.08,56.09,16765.0,46.7579,46.7745,46.7079,46.7162,16765.0
2019-06-18 15:35:00,56.1,56.14,56.09,56.09,9411.0,46.7246,46.7579,46.7162,46.7162,9411.0
2019-06-18 15:40:00,56.07,56.14,56.05,56.13,20756.0,46.6996,46.7579,46.6829,46.7495,20756.0
2019-06-18 15:45:00,56.13,56.14,56.06,56.07,23693.0,46.7495,46.7579,46.6912,46.6996,23693.0
2019-06-18 15:50:00,56.07,56.1,55.99,56.0,43371.0,46.6996,46.7246,46.6329,46.6413,43371.0
2019-06-18 15:55:00,56.0,56.07,55.94,56.05,68901.0,46.6413,46.6996,46.5913,46.6829,68901.0
2019-06-19 09:30:00,56.04,56.37,56.03,56.34,38423.0,46.6746,46.9494,46.6663,46.9245,38423.0
2019-06-19 09:35:00,56.34,56.36,56.2,56.22,16502.0,46.9245,46.9411,46.8079,46.8245,16502.0
2019-06-19 09:40:00,56.2,56.27,56.19,56.21,19312.0,46.8079,46.8662,46.7995,46.8162,19312.0
2019-06-19 09:45:00,56.21,56.29,56.2,56.26,16392.0,46.8162,46.8828,46.8079,46.8578,16392.0
2019-06-19 09:50:00,56.26,56.26,56.2,56.22,24056.0,46.8578,46.8578,46.8079,46.8245,24056.0
2019-06-19 09:55:00,56.23,56.25,56.21,56.23,8546.0,46.8328,46.8495,46.8162,46.8328,8546.0
2019-06-19 10:00:00,56.23,56.29,56.23,56.25,8963.0,46.8328,46.8828,46.8328,46.8495,8963.0
2019-06-19 10:05:00,56.25,56.29,56.24,56.26,14698.0,46.8495,46.8828,46.8412,46.8578,14698.0
2019-06-19 10:10:00,56.25,56.29,56.23,56.29,49987.0,46.8495,46.8828,46.8328,46.8828,49987.0
2019-06-19 10:15:00,56.28,56.28,56.21,56.22,7987.0,46.8745,46.8745,46.8162,46.8245,7987.0
2019-06-19 10:20:00,56.23,56.25,56.21,56.23,7423.0,46.8328,46.8495,46.8162,46.8328,7423.0
2019-06-19 10:25:00,56.23,56.23,56.1,56.13,19609.0,46.8328,46.8328,46.7246,46.7495,19609.0
2019-06-19 10:30:00,56.13,56.21,56.13,56.15,25856.0,46.7495,46.8162,46.7495,46.7662,25856.0
2019-06-19 10:35:00,56.14,56.17,56.12,56.13,5731.0,46.7579,46.7829,46.7412,46.7495,5731.0
2019-06-19 10:40:00,56.13,56.21,56.12,56.21,19507.0,46.7495,46.8162,46.7412,46.8162,19507.0
2019-06-19 10:45:00,56.21,56.24,56.17,56.18,9480.0,46.8162,46.8412,46.7829,46.7912,9480.0
2019-06-19 10:50:00,56.2,56.21,56.15,56.15,3282.0,46.8079,46.8162,46.7662,46.7662,3282.0
2019-06-19 10:55:00,56.15,56.2,56.1,56.14,17410.0,46.7662,46.8079,46.7246,46.7579,17410.0
2019-06-19 11:00:00,56.14,56.17,56.12,56.15,9882.0,46.7579,46.7829,46.7412,46.7662,9882.0
2019-06-19 11:05:00,56.14,56.15,56.09,56.09,7913.0,46.7579,46.7662,46.7162,46.7162,7913.0
2019-06-19 11:10:00,56.08,56.12,56.08,56.12,9200.0,46.7079,46.7412,46.7079,46.7412,9200.0
2019-06-19 11:15:00,56.1,56.12,56.09,56.11,6962.0,46.7246,46.7412,46.7162,46.7329,6962.0
2019-06-19 11:20:00,56.11,56.15,56.11,56.14,7100.0,46.7329,46.7662,46.7329,46.7579,7100.0
2019-06-19 11:25:00,56.14,56.15,56.11,56.12,6414.0,46.7579,46.7662,46.7329,46.7412,6414.0
2019-06-19 11:30:00,56.11,56.12,56.08,56.08,7919.0,46.7329,46.7412,46.7079,46.7079,7919.0
2019-06-19 11:35:00,56.08,56.12,56.08,56.12,8492.0,46.7079,46.7412,46.7079,46.7412,8492.0
2019-06-19 11:40:00,56.12,56.16,56.11,56.14,6408.0,46.7412,46.7745,46.7329,46.7579,6408.0
2019-06-19 11:45:00,56.14,56.14,56.11,56.11,7750.0,46.7579,46.7579,46.7329,46.7329,7750.0
2019-06-19 11:50:00,56.11,56.18,56.1,56.16,10475.0,46.7329,46.7912,46.7246,46.7745,10475.0
2019-06-19 11:55:00,56.17,56.17,56.13,56.15,4823.0,46.7829,46.7829,46.7495,46.7662,4823.0
2019-06-19 12:00:00,56.15,56.15,56.1,56.13,6976.0,46.7662,46.7662,46.7246,46.7495,6976.0
2019-06-19 12:05:00,56.14,56.15,56.08,56.09,3968.0,46.7579,46.7662,46.7079,46.7162,3968.0
2019-06-19 12:10:00,56.09,56.13,56.09,56.13,6003.0,46.7162,46.7495,46.7162,46.7495,6003.0
2019-06-19 12:15:00,56.13,56.16,56.11,56.16,5029.0,46.7495,46.7745,46.7329,46.7745,5029.0
2019-06-19 12:20:00,56.16,56.16,56.13,56.13,3765.0,46.7745,46.7745,46.7495,46.7495,3765.0
2019-06-19 12:25:00,56.14,56.14,56.12,56.12,2910.0,46.7579,46.7579,46.7412,46.7412,2910.0
2019-06-19 12:30:00,56.12,56.16,56.1,56.15,9997.0,46.7412,46.7745,46.7246,46.7662,9997.0
2019-06-19 12:35:00,56.14,56.15,56.13,56.15,3900.0,46.7579,46.7662,46.7495,46.7662,3900.0
2019-06-19 12:40:00,56.15,56.15,56.13,56.13,4073.0,46.7662,46.7662,46.7495,46.7495,4073.0
2019-06-19 12:45:00,56.13,56.15,56.12,56.12,6317.0,46.7495,46.7662,46.7412,46.7412,6317.0
2019-06-19 12:50:00,56.13,56.15,56.13,56.15,4390.0,46.7495,46.7662,46.7495,46.7662,4390.0
2019-06-19 12:55:00,56.15,56.18,56.15,56.18,3986.0,46.7662,46.7912,46.7662,46.7912,3986.0
2019-06-19 13:00:00,56.17,56.18,56.17,56.18,3427.0,46.7829,46.7912,46.7829,46.7912,3427.0
2019-06-19 13:05:00,56.17,56.19,56.16,56.17,4914.0,46.7829,46.7995,46.7745,46.7829,4914.0
2019-06-19 13:10:00,56.17,56.17,56.13,56.13,8002.0,46.7829,46.7829,46.7495,46.7495,8002.0
2019-06-19 13:15:00,56.13,56.14,56.12,56.12,4820.0,46.7495,46.7579,46.7412,46.7412,4820.0
2019-06-19 13:20:00,56.11,56.13,56.1,56.12,9391.0,46.7329,46.7495,46.7246,46.7412,9391.0
2019-06-19 13:25:00,56.13,56.13,56.12,56.12,3264.0,46.7495,46.7495,46.7412,46.7412,3264.0
2019-06-19 13:30:00,56.12,56.14,56.12,56.14,29148.0,46.7412,46.7579,46.7412,46.7579,29148.0
2019-06-19 13:35:00,56.15,56.15,56.14,56.14,4010.0,46.7662,46.7662,46.7579,46.7579,4010.0
2019-06-19 13:40:00,56.13,56.13,56.09,56.09,5953.0,46.7495,46.7495,46.7162,46.7162,5953.0
2019-06-19 13:45:00,56.08,56.08,56.06,56.07,14110.0,46.7079,46.7079,46.6912,46.6996,14110.0
2019-06-19 13:50:00,56.08,56.12,56.07,56.07,14346.0,46.7079,46.7412,46.6996,46.6996,14346.0
2019-06-19 13:55:00,56.07,56.11,56.01,56.07,14831.0,46.6996,46.7329,46.6496,46.6996,14831.0
2019-06-19 14:00:00,56.07,56.23,55.77,56.19,106299.0,46.6996,46.8328,46.4497,46.7995,106299.0
2019-06-19 14:05:00,56.19,56.25,56.05,56.09,149626.0,46.7995,46.8495,46.6829,46.7162,149626.0
2019-06-19 14:10:00,56.09,56.13,56.02,56.1,34345.0,46.7162,46.7495,46.6579,46.7246,34345.0
2019-06-19 14:15:00,56.12,56.14,56.05,56.05,22353.0,46.7412,46.7579,46.6829,46.6829,22353.0
2019-06-19 14:20:00,56.05,56.06,55.94,55.96,18842.0,46.6829,46.6912,46.5913,46.608,18842.0
2019-06-19 14:25:00,55.95,55.99,55.92,55.97,11557.0,46.5996,46.6329,46.5746,46.6163,11557.0
2019-06-19 14:30:00,55.99,56.13,55.95,56.07,16547.0,46.6329,46.7495,46.5996,46.6996,16547.0
2019-06-19 14:35:00,56.07,56.09,55.91,55.92,15714.0,46.6996,46.7162,46.5663,46.5746,15714.0
2019-06-19 14:40:00,55.92,55.98,55.86,55.94,27217.0,46.5746,46.6246,46.5247,46.5913,27217.0
2019-06-19 14:45:00,55.94,55.98,55.88,55.9,19786.0,46.5913,46.6246,46.5413,46.558,19786.0
2019-06-19 14:50:00,55.91,55.97,55.88,55.97,16193.0,46.5663,46.6163,46.5413,46.6163,16193.0
2019-06-19 14:55:00,55.97,56.0,55.94,55.97,14965.0,46.6163,46.6413,46.5913,46.6163,14965.0
2019-06-19 15:00:00,55.96,56.06,55.96,56.02,18972.0,46.608,46.6912,46.608,46.6579,18972.0
2019-06-19 15:05:00,56.03,56.06,56.0,56.05,20383.0,46.6663,46.6912,46.6413,46.6829,20383.0
2019-06-19 15:10:00,56.05,56.11,56.03,56.09,34599.0,46.6829,46.7329,46.6663,46.7162,34599.0
2019-06-19 15:15:00,56.09,56.13,56.03,56.13,16517.0,46.7162,46.7495,46.6663,46.7495,16517.0
2019-06-19 15:20:00,56.12,56.14,56.11,56.14,15808.0,46.7412,46.7579,46.7329,46.7579,15808.0
2019-06-19 15:25:00,56.15,56.15,56.11,56.13,11281.0,46.7662,46.7662,46.7329,46.7495,11281.0
2019-06-19 15:30:00,56.13,56.18,56.13,56.14,13832.0,46.7495,46.7912,46.7495,46.7579,13832.0
2019-06-19 15:35:00,56.14,56.15,56.09,56.09,21991.0,46.7579,46.7662,46.7162,46.7162,21991.0
2019-06-19 15:40:00,56.09,56.25,56.08,56.22,19533.0,46.7162,46.8495,46.7079,46.8245,19533.0
2019-06-19 15:45:00,56.22,56.3,56.22,56.26,19720.0,46.8245,46.8911,46.8245,46.8578,19720.0
2019-06-19 15:50:00,56.25,56.34,56.24,56.32,46786.0,46.8495,46.9245,46.8412,46.9078,46786.0
2019-06-19 15:55:00,56.32,56.32,56.12,56.13,102527.0,46.9078,46.9078,46.7412,46.7495,102527.0
2019-06-20 09:30:00,56.91,57.11,56.87,56.93,45354.0,47.3992,47.5658,47.3659,47.4159,45354.0
2019-06-20 09:35:00,56.94,57.18,56.9,57.18,16255.0,47.4242,47.6241,47.3909,47.6241,16255.0
2019-06-20 09:40:00,57.18,57.26,57.15,57.19,19469.0,47.6241,47.6907,47.5991,47.6324,19469.0
2019-06-20 09:45:00,57.19,57.22,57.08,57.15,34218.0,47.6324,47.6574,47.5408,47.5991,34218.0
2019-06-20 09:50:00,57.15,57.24,57.14,57.24,21317.0,47.5991,47.674,47.5908,47.674,21317.0
2019-06-20 09:55:00,57.25,57.31,57.2,57.2,23703.0,47.6824,47.7323,47.6407,47.6407,23703.0
2019-06-20 10:00:00,57.21,57.31,57.21,57.29,14397.0,47.6491,47.7323,47.6491,47.7157,14397.0
2019-06-20 10:05:00,57.29,57.41,57.24,57.4,19225.0,47.7157,47.8156,47.674,47.8073,19225.0
2019-06-20 10:10:00,57.4,57.53,57.4,57.4,44125.0,47.8073,47.9156,47.8073,47.8073,44125.0
2019-06-20 10:15:00,57.41,57.43,57.28,57.28,20242.0,47.8156,47.8323,47.7074,47.7074,20242.0
2019-06-20 10:20:00,57.26,57.3,57.18,57.3,20290.0,47.6907,47.724,47.6241,47.724,20290.0
2019-06-20 10:25:00,57.31,57.33,57.15,57.16,17937.0,47.7323,47.749,47.5991,47.6074,17937.0
2019-06-20 10:30:00,57.17,57.23,57.14,57.16,13604.0,47.6157,47.6657,47.5908,47.6074,13604.0
2019-06-20 10:35:00,57.16,57.21,57.13,57.18,16210.0,47.6074,47.6491,47.5824,47.6241,16210.0
2019-06-20 10:40:00,57.17,57.23,57.17,57.22,10664.0,47.6157,47.6657,47.6157,47.6574,10664.0
2019-06-20 10:45:00,57.23,57.27,57.2,57.22,11265.0,47.6657,47.699,47.6407,47.6574,11265.0
2019-06-20 10:50:00,57.22,57.24,57.19,57.19,11892.0,47.6574,47.674,47.6324,47.6324,11892.0
2019-06-20 10:55:00,57.2,57.22,57.14,57.15,12760.0,47.6407,47.6574,47.5908,47.5991,12760.0
2019-06-20 11:00:00,57.16,57.23,57.16,57.18,12550.0,47.6074,47.6657,47.6074,47.6241,12550.0
2019-06-20 11:05:00,57.2,57.25,57.2,57.2,7782.0,47.6407,47.6824,47.6407,47.6407,7782.0
2019-06-20 11:10:00,57.2,57.22,57.17,57.18,10589.0,47.6407,47.6574,47.6157,47.6241,10589.0
2019-06-20 11:15:00,57.17,57.19,57.08,57.08,10229.0,47.6157,47.6324,47.5408,47.5408,10229.0
2019-06-20 11:20:00,57.08,57.12,57.07,57.1,14320.0,47.5408,47.5741,47.5325,47.5574,14320.0
2019-06-20 11:25:00,57.1,57.12,56.99,56.99,13258.0,47.5574,47.5741,47.4658,47.4658,13258.0
2019-06-20 11:30:00,57.0,57.03,56.94,56.95,7975.0,47.4742,47.4991,47.4242,47.4325,7975.0
2019-06-20 11:35:00,56.93,56.99,56.92,56.98,11709.0,47.4159,47.4658,47.4075,47.4575,11709.0
2019-06-20 11:40:00,56.97,57.02,56.93,57.02,17522.0,47.4492,47.4908,47.4159,47.4908,17522.0
2019-06-20 11:45:00,56.99,57.04,56.98,57.02,10556.0,47.4658,47.5075,47.4575,47.4908,10556.0
2019-06-20 11:50:00,57.02,57.03,56.99,56.99,4595.0,47.4908,47.4991,47.4658,47.4658,4595.0
2019-06-20 11:55:00,56.99,56.99,56.94,56.94,9062.0,47.4658,47.4658,47.4242,47.4242,9062.0
2019-06-20 12:00:00,56.97,56.97,56.91,56.91,4718.0,47.4492,47.4492,47.3992,47.3992,4718.0
2019-06-20 12:05:00,56.9,56.93,56.89,56.89,6927.0,47.3909,47.4159,47.3825,47.3825,6927.0
2019-06-20 12:10:00,56.88,56.88,56.8,56.81,19518.0,47.3742,47.3742,47.3076,47.3159,19518.0
2019-06-20 12:15:00,56.8,56.81,56.69,56.73,16669.0,47.3076,47.3159,47.216,47.2493,16669.0
2019-06-20 12:20:00,56.73,56.82,56.72,56.82,12317.0,47.2493,47.3242,47.2409,47.3242,12317.0
2019-06-20 12:25:00,56.82,56.89,56.8,56.88,9647.0,47.3242,47.3825,47.3076,47.3742,9647.0
2019-06-20 12:30:00,56.88,56.92,56.86,56.88,11957.0,47.3742,47.4075,47.3576,47.3742,11957.0
2019-06-20 12:35:00,56.87,56.92,56.85,56.89,17607.0,47.3659,47.4075,47.3492,47.3825,17607.0
2019-06-20 12:40:00,56.89,56.96,56.88,56.96,8775.0,47.3825,47.4408,47.3742,47.4408,8775.0
2019-06-20 12:45:00,56.97,56.99,56.96,56.98,7554.0,47.4492,47.4658,47.4408,47.4575,7554.0
2019-06-20 12:50:00,56.99,56.99,56.93,56.93,9895.0,47.4658,47.4658,47.4159,47.4159,9895.0
2019-06-20 12:55:00,56.92,56.97,56.88,56.95,5391.0,47.4075,47.4492,47.3742,47.4325,5391.0
2019-06-20 13:00:00,56.95,56.97,56.92,56.95,5025.0,47.4325,47.4492,47.4075,47.4325,5025.0
2019-06-20 13:05:00,56.92,56.98,56.92,56.98,4617.0,47.4075,47.4575,47.4075,47.4575,4617.0
2019-06-20 13:10:00,56.97,56.97,56.94,56.94,3477.0,47.4492,47.4492,47.4242,47.4242,3477.0
2019-06-20 13:15:00,56.94,56.96,56.94,56.95,6095.0,47.4242,47.4408,47.4242,47.4325,6095.0
2019-06-20 13:20:00,56.96,56.99,56.93,56.99,8704.0,47.4408,47.4658,47.4159,47.4658,8704.0
2019-06-20 13:25:00,57.0,57.08,56.99,57.07,61011.0,47.4742,47.5408,47.4658,47.5325,61011.0
2019-06-20 13:30:00,57.07,57.08,57.03,57.03,5300.0,47.5325,47.5408,47.4991,47.4991,5300.0
2019-06-20 13:35:00,57.02,57.02,56.98,56.99,6984.0,47.4908,47.4908,47.4575,47.4658,6984.0
2019-06-20 13:40:00,56.98,56.99,56.92,56.95,3192.0,47.4575,47.4658,47.4075,47.4325,3192.0
2019-06-20 13:45:00,56.94,56.97,56.94,56.97,6951.0,47.4242,47.4492,47.4242,47.4492,6951.0
2019-06-20 13:50:00,56.98,56.98,56.93,56.93,6116.0,47.4575,47.4575,47.4159,47.4159,6116.0
2019-06-20 13:55:00,56.94,56.96,56.93,56.95,4892.0,47.4242,47.4408,47.4159,47.4325,4892.0
2019-06-20 14:00:00,56.94,57.0,56.93,56.98,5787.0,47.4242,47.4742,47.4159,47.4575,5787.0
2019-06-20 14:05:00,56.99,57.0,56.96,56.99,4571.0,47.4658,47.4742,47.4408,47.4658,4571.0
2019-06-20 14:10:00,56.99,57.0,56.96,56.99,4488.0,47.4658,47.4742,47.4408,47.4658,4488.0
2019-06-20 14:15:00,56.97,57.03,56.97,57.02,5454.0,47.4492,47.4991,47.4492,47.4908,5454.0
2019-06-20 14:20:00,57.03,57.03,57.0,57.0,7450.0,47.4991,47.4991,47.4742,47.4742,7450.0
2019-06-20 14:25:00,56.99,57.0,56.97,56.99,3831.0,47.4658,47.4742,47.4492,47.4658,3831.0
2019-06-20 14:30:00,56.99,57.01,56.98,56.99,7790.0,47.4658,47.4825,47.4575,47.4658,7790.0
2019-06-20 14:35:00,57.0,57.02,56.99,57.0,10046.0,47.4742,47.4908,47.4658,47.4742,10046.0
2019-06-20 14:40:00,57.0,57.03,57.0,57.01,14516.0,47.4742,47.4991,47.4742,47.4825,14516.0
2019-06-20 14:45:00,57.01,57.06,57.01,57.05,7383.0,47.4825,47.5241,47.4825,47.5158,7383.0
2019-06-20 14:50:00,57.04,57.07,57.01,57.07,6445.0,47.5075,47.5325,47.4825,47.5325,6445.0
2019-06-20 14:55:00,57.06,57.1,57.05,57.09,4025.0,47.5241,47.5574,47.5158,47.5491,4025.0
2019-06-20 15:00:00,57.09,57.09,57.03,57.04,12712.0,47.5491,47.5491,47.4991,47.5075,12712.0
2019-06-20 15:05:00,57.04,57.04,56.99,57.01,9312.0,47.5075,47.5075,47.4658,47.4825,9312.0
2019-06-20 15:10:00,57.01,57.07,57.01,57.07,5726.0,47.4825,47.5325,47.4825,47.5325,5726.0
2019-06-20 15:15:00,57.06,57.1,57.06,57.08,10119.0,47.5241,47.5574,47.5241,47.5408,10119.0
2019-06-20 15:20:00,57.09,57.15,57.09,57.14,13493.0,47.5491,47.5991,47.5491,47.5908,13493.0
2019-06-20 15:25:00,57.15,57.22,57.15,57.21,9862.0,47.5991,47.6574,47.5991,47.6491,9862.0
2019-06-20 15:30:00,57.21,57.22,57.19,57.2,13529.0,47.6491,47.6574,47.6324,47.6407,13529.0
2019-06-20 15:35:00,57.21,57.27,57.21,57.26,14305.0,47.6491,47.699,47.6491,47.6907,14305.0
2019-06-20 15:40:00,57.27,57.36,57.27,57.36,24501.0,47.699,47.774,47.699,47.774,24501.0
2019-06-20 15:45:00,57.35,57.41,57.33,57.41,34515.0,47.7657,47.8156,47.749,47.8156,34515.0
2019-06-20 15:50:00,57.4,57.49,57.4,57.46,46467.0,47.8073,47.8823,47.8073,47.8573,46467.0
2019-06-20 15:55:00,57.46,57.48,57.39,57.39,52321.0,47.8573,47.8739,47.799,47.799,52321.0
2019-06-21 09:30:00,57.41,57.68,57.38,57.5,32961.0,47.8156,48.0405,47.7906,47.8906,32961.0
2019-06-21 09:35:00,57.52,57.57,57.46,57.48,10700.0,47.9073,47.9489,47.8573,47.8739,10700.0
2019-06-21 09:40:00,57.47,57.55,57.47,57.47,12238.0,47.8656,47.9322,47.8656,47.8656,12238.0
2019-06-21 09:45:00,57.46,57.51,57.44,57.5,10972.0,47.8573,47.8989,47.8406,47.8906,10972.0
2019-06-21 09:50:00,57.51,57.64,57.48,57.63,11558.0,47.8989,48.0072,47.8739,47.9989,11558.0
2019-06-21 09:55:00,57.63,57.64,57.47,57.51,12166.0,47.9989,48.0072,47.8656,47.8989,12166.0
2019-06-21 10:00:00,57.51,57.53,57.42,57.48,13297.0,47.8989,47.9156,47.824,47.8739,13297.0
2019-06-21 10:05:00,57.48,57.62,57.48,57.61,22641.0,47.8739,47.9905,47.8739,47.9822,22641.0
2019-06-21 10:10:00,57.6,57.67,57.57,57.66,11665.0,47.9739,48.0322,47.9489,48.0239,11665.0
2019-06-21 10:15:00,57.66,57.76,57.64,57.75,21845.0,48.0239,48.1071,48.0072,48.0988,21845.0
2019-06-21 10:20:00,57.75,57.84,57.74,57.8,20749.0,48.0988,48.1738,48.0905,48.1405,20749.0
2019-06-21 10:25:00,57.79,57.79,57.72,57.76,9600.0,48.1321,48.1321,48.0738,48.1071,9600.0
2019-06-21 10:30:00,57.76,57.84,57.76,57.83,11605.0,48.1071,48.1738,48.1071,48.1654,11605.0
2019-06-21 10:35:00,57.84,57.88,57.82,57.86,9884.0,48.1738,48.2071,48.1571,48.1904,9884.0
2019-06-21 10:40:00,57.87,57.99,57.87,57.98,19436.0,48.1988,48.2987,48.1988,48.2904,19436.0
2019-06-21 10:45:00,57.99,58.06,57.96,58.03,65542.0,48.2987,48.357,48.2737,48.332,65542.0
2019-06-21 10:50:00,58.05,58.07,57.94,57.99,20096.0,48.3487,48.3653,48.2571,48.2987,20096.0
2019-06-21 10:55:00,57.98,57.98,57.88,57.88,12722.0,48.2904,48.2904,48.2071,48.2071,12722.0
2019-06-21 11:00:00,57.89,58.05,57.88,58.02,26824.0,48.2154,48.3487,48.2071,48.3237,26824.0
2019-06-21 11:05:00,58.01,58.14,57.99,58.1,23147.0,48.3154,48.4236,48.2987,48.3903,23147.0
2019-06-21 11:10:00,58.09,58.1,58.06,58.07,13954.0,48.382,48.3903,48.357,48.3653,13954.0
2019-06-21 11:15:00,58.07,58.07,58.0,58.04,6027.0,48.3653,48.3653,48.307,48.3403,6027.0
2019-06-21 11:20:00,58.04,58.06,58.02,58.02,9201.0,48.3403,48.357,48.3237,48.3237,9201.0
2019-06-21 11:25:00,58.01,58.01,57.93,57.94,26230.0,48.3154,48.3154,48.2487,48.2571,26230.0
2019-06-21 11:30:00,57.94,57.99,57.92,57.94,48674.0,48.2571,48.2987,48.2404,48.2571,48674.0
2019-06-21 11:35:00,57.93,57.94,57.78,57.78,21557.0,48.2487,48.2571,48.1238,48.1238,21557.0
2019-06-21 11:40:00,57.78,57.81,57.7,57.7,11457.0,48.1238,48.1488,48.0572,48.0572,11457.0
2019-06-21 11:45:00,57.7,57.71,57.66,57.67,12890.0,48.0572,48.0655,48.0239,48.0322,12890.0
2019-06-21 11:50:00,57.66,57.67,57.53,57.54,21482.0,48.0239,48.0322,47.9156,47.9239,21482.0
2019-06-21 11:55:00,57.54,57.57,57.52,57.54,8901.0,47.9239,47.9489,47.9073,47.9239,8901.0
2019-06-21 12:00:00,57.54,57.61,57.54,57.59,12015.0,47.9239,47.9822,47.9239,47.9656,12015.0
2019-06-21 12:05:00,57.58,57.58,57.48,57.48,15286.0,47.9572,47.9572,47.8739,47.8739,15286.0
2019-06-21 12:10:00,57.47,57.47,57.45,57.46,12470.0,47.8656,47.8656,47.849,47.8573,12470.0
2019-06-21 12:15:00,57.47,57.5,57.37,57.37,18089.0,47.8656,47.8906,47.7823,47.7823,18089.0
2019-06-21 12:20:00,57.37,57.42,57.37,57.42,9225.0,47.7823,47.824,47.7823,47.824,9225.0
2019-06-21 12:25:00,57.42,57.53,57.42,57.52,13154.0,47.824,47.9156,47.824,47.9073,13154.0
2019-06-21 12:30:00,57.5,57.5,57.46,57.47,8512.0,47.8906,47.8906,47.8573,47.8656,8512.0
2019-06-21 12:35:00,57.47,57.55,57.47,57.54,17972.0,47.8656,47.9322,47.8656,47.9239,17972.0
2019-06-21 12:40:00,57.53,57.53,57.49,57.49,5576.0,47.9156,47.9156,47.8823,47.8823,5576.0
2019-06-21 12:45:00,57.49,57.54,57.49,57.53,6108.0,47.8823,47.9239,47.8823,47.9156,6108.0
2019-06-21 12:50:00,57.52,57.58,57.52,57.56,13654.0,47.9073,47.9572,47.9073,47.9406,13654.0
2019-06-21 12:55:00,57.55,57.55,57.49,57.5,5545.0,47.9322,47.9322,47.8823,47.8906,5545.0
2019-06-21 13:00:00,57.49,57.5,57.44,57.46,17088.0,47.8823,47.8906,47.8406,47.8573,17088.0
2019-06-21 13:05:00,57.47,57.49,57.46,57.49,5766.0,47.8656,47.8823,47.8573,47.8823,5766.0
2019-06-21 13:10:00,57.48,57.49,57.48,57.48,3386.0,47.8739,47.8823,47.8739,47.8739,3386.0
2019-06-21 13:15:00,57.48,57.48,57.44,57.45,2375.0,47.8739,47.8739,47.8406,47.849,2375.0
2019-06-21 13:20:00,57.45,57.46,57.42,57.46,13762.0,47.849,47.8573,47.824,47.8573,13762.0
2019-06-21 13:25:00,57.46,57.5,57.43,57.5,7910.0,47.8573,47.8906,47.8323,47.8906,7910.0
2019-06-21 13:30:00,57.5,57.54,57.49,57.5,8823.0,47.8906,47.9239,47.8823,47.8906,8823.0
2019-06-21 13:35:00,57.49,57.54,57.49,57.54,3425.0,47.8823,47.9239,47.8823,47.9239,3425.0
2019-06-21 13:40:00,57.54,57.55,57.53,57.54,2914.0,47.9239,47.9322,47.9156,47.9239,2914.0
2019-06-21 13:45:00,57.54,57.58,57.54,57.58,4919.0,47.9239,47.9572,47.9239,47.9572,4919.0
2019-06-21 13:50:00,57.59,57.6,57.59,57.59,5041.0,47.9656,47.9739,47.9656,47.9656,5041.0
2019-06-21 13:55:00,57.58,57.58,57.57,57.57,7936.0,47.9572,47.9572,47.9489,47.9489,7936.0
2019-06-21 14:00:00,57.56,57.62,57.55,57.58,8460.0,47.9406,47.9905,47.9322,47.9572,8460.0
2019-06-21 14:05:00,57.57,57.57,57.54,57.55,4112.0,47.9489,47.9489,47.9239,47.9322,4112.0
2019-06-21 14:10:00,57.54,57.55,57.51,57.52,7090.0,47.9239,47.9322,47.8989,47.9073,7090.0
2019-06-21 14:15:00,57.52,57.54,57.49,57.49,7093.0,47.9073,47.9239,47.8823,47.8823,7093.0
2019-06-21 14:20:00,57.49,57.53,57.48,57.53,5410.0,47.8823,47.9156,47.8739,47.9156,5410.0
2019-06-21 14:25:00,57.53,57.58,57.53,57.57,6864.0,47.9156,47.9572,47.9156,47.9489,6864.0
2019-06-21 14:30:00,57.57,57.58,57.55,57.57,8434.0,47.9489,47.9572,47.9322,47.9489,8434.0
2019-06-21 14:35:00,57.57,57.57,57.49,57.5,8711.0,47.9489,47.9489,47.8823,47.8906,8711.0
2019-06-21 14:40:00,57.49,57.54,57.49,57.52,7602.0,47.8823,47.9239,47.8823,47.9073,7602.0
2019-06-21 14:45:00,57.51,57.55,57.51,57.55,11958.0,47.8989,47.9322,47.8989,47.9322,11958.0
2019-06-21 14:50:00,57.55,57.55,57.52,57.53,6929.0,47.9322,47.9322,47.9073,47.9156,6929.0
2019-06-21 14:55:00,57.52,57.53,57.49,57.51,7239.0,47.9073,47.9156,47.8823,47.8989,7239.0
2019-06-21 15:00:00,57.52,57.57,57.52,57.55,4089.0,47.9073,47.9489,47.9073,47.9322,4089.0
2019-06-21 15:05:00,57.54,57.63,57.54,57.63,12781.0,47.9239,47.9989,47.9239,47.9989,12781.0
2019-06-21 15:10:00,57.63,57.66,57.62,57.66,4126.0,47.9989,48.0239,47.9905,48.0239,4126.0
2019-06-21 15:15:00,57.66,57.71,57.65,57.69,6676.0,48.0239,48.0655,48.0155,48.0488,6676.0
2019-06-21 15:20:00,57.68,57.68,57.63,57.63,10370.0,48.0405,48.0405,47.9989,47.9989,10370.0
2019-06-21 15:25:00,57.63,57.66,57.63,57.63,8958.0,47.9989,48.0239,47.9989,47.9989,8958.0
2019-06-21 15:30:00,57.64,57.65,57.57,57.58,10319.0,48.0072,48.0155,47.9489,47.9572,10319.0
2019-06-21 15:35:00,57.58,57.59,57.54,57.54,13685.0,47.9572,47.9656,47.9239,47.9239,13685.0
2019-06-21 15:40:00,57.53,57.61,57.53,57.6,23819.0,47.9156,47.9822,47.9156,47.9739,23819.0
2019-06-21 15:45:00,57.6,57.63,57.53,57.53,32165.0,47.9739,47.9989,47.9156,47.9156,32165.0
2019-06-21 15:50:00,57.53,57.53,57.38,57.44,71244.0,47.9156,47.9156,47.7906,47.8406,71244.0
2019-06-21 15:55:00,57.44,57.44,56.99,57.04,331452.0,47.8406,47.8406,47.4658,47.5075,331452.0
2019-06-24 09:30:00,57.25,57.25,56.96,57.02,54953.0,47.6824,47.6824,47.4408,47.4908,54953.0
2019-06-24 09:35:00,57.02,57.08,56.98,57.08,29005.0,47.4908,47.5408,47.4575,47.5408,29005.0
2019-06-24 09:40:00,57.08,57.14,57.07,57.12,22473.0,47.5408,47.5908,47.5325,47.5741,22473.0
2019-06-24 09:45:00,57.12,57.23,57.12,57.21,16293.0,47.5741,47.6657,47.5741,47.6491,16293.0
2019-06-24 09:50:00,57.23,57.26,57.16,57.18,19436.0,47.6657,47.6907,47.6074,47.6241,19436.0
2019-06-24 09:55:00,57.21,57.22,57.06,57.07,22632.0,47.6491,47.6574,47.5241,47.5325,22632.0
2019-06-24 10:00:00,57.05,57.09,57.02,57.03,27313.0,47.5158,47.5491,47.4908,47.4991,27313.0
2019-06-24 10:05:00,57.04,57.07,57.0,57.0,23073.0,47.5075,47.5325,47.4742,47.4742,23073.0
2019-06-24 10:10:00,56.99,57.02,56.97,57.0,18517.0,47.4658,47.4908,47.4492,47.4742,18517.0
2019-06-24 10:15:00,56.99,57.0,56.94,56.96,23724.0,47.4658,47.4742,47.4242,47.4408,23724.0
2019-06-24 10:20:00,56.96,56.97,56.89,56.91,14871.0,47.4408,47.4492,47.3825,47.3992,14871.0
2019-06-24 10:25:00,56.89,56.93,56.83,56.86,13119.0,47.3825,47.4159,47.3326,47.3576,13119.0
2019-06-24 10:30:00,56.86,56.86,56.81,56.84,18565.0,47.3576,47.3576,47.3159,47.3409,18565.0
2019-06-24 10:35:00,56.84,56.87,56.82,56.83,16653.0,47.3409,47.3659,47.3242,47.3326,16653.0
2019-06-24 10:40:00,56.83,56.84,56.77,56.82,14207.0,47.3326,47.3409,47.2826,47.3242,14207.0
2019-06-24 10:45:00,56.83,56.83,56.74,56.74,9517.0,47.3326,47.3326,47.2576,47.2576,9517.0
2019-06-24 10:50:00,56.74,56.78,56.72,56.77,11276.0,47.2576,47.2909,47.2409,47.2826,11276.0
2019-06-24 10:55:00,56.76,56.78,56.69,56.75,16061.0,47.2743,47.2909,47.216,47.2659,16061.0
2019-06-24 11:00:00,56.75,56.82,56.75,56.81,28501.0,47.2659,47.3242,47.2659,47.3159,28501.0
2019-06-24 11:05:00,56.81,56.92,56.8,56.9,19711.0,47.3159,47.4075,47.3076,47.3909,19711.0
2019-06-24 11:10:00,56.9,56.93,56.86,56.93,8994.0,47.3909,47.4159,47.3576,47.4159,8994.0
2019-06-24 11:15:00,56.94,56.97,56.91,56.91,10045.0,47.4242,47.4492,47.3992,47.3992,10045.0
2019-06-24 11:20:00,56.92,56.92,56.88,56.9,13666.0,47.4075,47.4075,47.3742,47.3909,13666.0
2019-06-24 11:25:00,56.91,56.96,56.91,56.96,5381.0,47.3992,47.4408,47.3992,47.4408,5381.0
2019-06-24 11:30:00,56.95,57.01,56.91,57.01,11337.0,47.4325,47.4825,47.3992,47.4825,11337.0
2019-06-24 11:35:00,57.01,57.01,56.97,56.99,5350.0,47.4825,47.4825,47.4492,47.4658,5350.0
2019-06-24 11:40:00,56.99,56.99,56.92,56.93,6042.0,47.4658,47.4658,47.4075,47.4159,6042.0
2019-06-24 11:45:00,56.93,56.97,56.9,56.96,6124.0,47.4159,47.4492,47.3909,47.4408,6124.0
2019-06-24 11:50:00,56.97,56.98,56.94,56.94,5762.0,47.4492,47.4575,47.4242,47.4242,5762.0
2019-06-24 11:55:00,56.94,56.98,56.91,56.97,14749.0,47.4242,47.4575,47.3992,47.4492,14749.0
2019-06-24 12:00:00,56.98,57.01,56.98,56.99,13412.0,47.4575,47.4825,47.4575,47.4658,13412.0
2019-06-24 12:05:00,56.99,57.0,56.97,56.99,13185.0,47.4658,47.4742,47.4492,47.4658,13185.0
2019-06-24 12:10:00,57.0,57.02,56.95,57.01,12405.0,47.4742,47.4908,47.4325,47.4825,12405.0
2019-06-24 12:15:00,57.02,57.03,57.0,57.0,2936.0,47.4908,47.4991,47.4742,47.4742,2936.0
2019-06-24 12:20:00,56.99,57.01,56.97,57.01,7833.0,47.4658,47.4825,47.4492,47.4825,7833.0
2019-06-24 12:25:00,57.0,57.01,56.96,56.97,5700.0,47.4742,47.4825,47.4408,47.4492,5700.0
2019-06-24 12:30:00,56.96,56.96,56.92,56.93,15487.0,47.4408,47.4408,47.4075,47.4159,15487.0
2019-06-24 12:35:00,56.94,56.94,56.89,56.9,12137.0,47.4242,47.4242,47.3825,47.3909,12137.0
2019-06-24 12:40:00,56.9,56.91,56.87,56.9,10988.0,47.3909,47.3992,47.3659,47.3909,10988.0
2019-06-24 12:45:00,56.89,56.92,56.89,56.9,4146.0,47.3825,47.4075,47.3825,47.3909,4146.0
2019-06-24 12:50:00,56.9,56.92,56.89,56.89,8601.0,47.3909,47.4075,47.3825,47.3825,8601.0
2019-06-24 12:55:00,56.9,56.9,56.88,56.88,5472.0,47.3909,47.3909,47.3742,47.3742,5472.0
2019-06-24 13:00:00,56.89,56.9,56.86,56.9,7101.0,47.3825,47.3909,47.3576,47.3909,7101.0
2019-06-24 13:05:00,56.9,56.9,56.9,56.9,3592.0,47.3909,47.3909,47.3909,47.3909,3592.0
2019-06-24 13:10:00,56.9,56.92,56.88,56.89,12753.0,47.3909,47.4075,47.3742,47.3825,12753.0
2019-06-24 13:15:00,56.88,56.92,56.88,56.89,15285.0,47.3742,47.4075,47.3742,47.3825,15285.0
2019-06-24 13:20:00,56.9,56.9,56.88,56.9,15545.0,47.3909,47.3909,47.3742,47.3909,15545.0
2019-06-24 13:25:00,56.9,56.9,56.85,56.88,6461.0,47.3909,47.3909,47.3492,47.3742,6461.0
2019-06-24 13:30:00,56.88,56.9,56.87,56.89,7336.0,47.3742,47.3909,47.3659,47.3825,7336.0
2019-06-24 13:35:00,56.9,56.92,56.89,56.91,10106.0,47.3909,47.4075,47.3825,47.3992,10106.0
2019-06-24 13:40:00,56.92,56.92,56.88,56.88,8381.0,47.4075,47.4075,47.3742,47.3742,8381.0
2019-06-24 13:45:00,56.88,56.9,56.86,56.9,6311.0,47.3742,47.3909,47.3576,47.3909,6311.0
2019-06-24 13:50:00,56.9,56.92,56.89,56.89,8762.0,47.3909,47.4075,47.3825,47.3825,8762.0
2019-06-24 13:55:00,56.89,56.92,56.89,56.9,9595.0,47.3825,47.4075,47.3825,47.3909,9595.0
2019-06-24 14:00:00,56.9,56.91,56.88,56.91,9827.0,47.3909,47.3992,47.3742,47.3992,9827.0
2019-06-24 14:05:00,56.92,56.99,56.92,56.97,11017.0,47.4075,47.4658,47.4075,47.4492,11017.0
2019-06-24 14:10:00,56.97,57.01,56.97,56.99,6044.0,47.4492,47.4825,47.4492,47.4658,6044.0
2019-06-24 14:15:00,56.99,57.03,56.98,56.98,8500.0,47.4658,47.4991,47.4575,47.4575,8500.0
2019-06-24 14:20:00,56.98,57.01,56.97,56.98,6276.0,47.4575,47.4825,47.4492,47.4575,6276.0
2019-06-24 14:25:00,56.99,56.99,56.94,56.94,6883.0,47.4658,47.4658,47.4242,47.4242,6883.0
2019-06-24 14:30:00,56.94,56.99,56.94,56.99,10766.0,47.4242,47.4658,47.4242,47.4658,10766.0
2019-06-24 14:35:00,56.99,57.02,56.99,57.02,11611.0,47.4658,47.4908,47.4658,47.4908,11611.0
2019-06-24 14:40:00,57.01,57.01,56.99,57.0,14132.0,47.4825,47.4825,47.4658,47.4742,14132.0
2019-06-24 14:45:00,57.0,57.03,56.99,57.01,13854.0,47.4742,47.4991,47.4658,47.4825,13854.0
2019-06-24 14:50:00,57.03,57.07,57.03,57.07,10453.0,47.4991,47.5325,47.4991,47.5325,10453.0
2019-06-24 14:55:00,57.08,57.12,57.07,57.12,25326.0,47.5408,47.5741,47.5325,47.5741,25326.0
2019-06-24 15:00:00,57.12,57.13,57.1,57.13,16995.0,47.5741,47.5824,47.5574,47.5824,16995.0
2019-06-24 15:05:00,57.14,57.16,57.1,57.11,13650.0,47.5908,47.6074,47.5574,47.5658,13650.0
2019-06-24 15:10:00,57.11,57.14,57.1,57.13,11526.0,47.5658,47.5908,47.5574,47.5824,11526.0
2019-06-24 15:15:00,57.14,57.15,57.12,57.13,11210.0,47.5908,47.5991,47.5741,47.5824,11210.0
2019-06-24 15:20:00,57.13,57.19,57.13,57.18,18174.0,47.5824,47.6324,47.5824,47.6241,18174.0
2019-06-24 15:25:00,57.19,57.22,57.17,57.2,23427.0,47.6324,47.6574,47.6157,47.6407,23427.0
2019-06-24 15:30:00,57.2,57.26,57.19,57.23,34633.0,47.6407,47.6907,47.6324,47.6657,34633.0
2019-06-24 15:35:00,57.22,57.24,57.2,57.22,23521.0,47.6574,47.674,47.6407,47.6574,23521.0
2019-06-24 15:40:00,57.22,57.23,57.17,57.18,36469.0,47.6574,47.6657,47.6157,47.6241,36469.0
2019-06-24 15:45:00,57.19,57.24,57.19,57.22,23867.0,47.6324,47.674,47.6324,47.6574,23867.0
2019-06-24 15:50:00,57.22,57.24,57.19,57.19,38836.0,47.6574,47.674,47.6324,47.6324,38836.0
2019-06-24 15:55:00,57.19,57.22,57.15,57.2,88073.0,47.6324,47.6574,47.5991,47.6407,88073.0
2019-06-25 09:30:00,57.1,57.19,57.03,57.19,17551.0,47.5574,47.6324,47.4991,47.6324,17551.0
2019-06-25 09:35:00,57.17,57.17,56.94,57.03,25290.0,47.6157,47.6157,47.4242,47.4991,25290.0
2019-06-25 09:40:00,57.03,57.06,56.98,57.02,13138.0,47.4991,47.5241,47.4575,47.4908,13138.0
2019-06-25 09:45:00,57.03,57.11,56.98,57.01,11615.0,47.4991,47.5658,47.4575,47.4825,11615.0
2019-06-25 09:50:00,57.0,57.07,56.95,57.02,14674.0,47.4742,47.5325,47.4325,47.4908,14674.0
2019-06-25 09:55:00,57.01,57.06,57.01,57.06,13555.0,47.4825,47.5241,47.4825,47.5241,13555.0
2019-06-25 10:00:00,57.07,57.11,57.04,57.04,12461.0,47.5325,47.5658,47.5075,47.5075,12461.0
2019-06-25 10:05:00,57.04,57.07,57.03,57.07,10709.0,47.5075,47.5325,47.4991,47.5325,10709.0
2019-06-25 10:10:00,57.07,57.07,56.91,56.98,12153.0,47.5325,47.5325,47.3992,47.4575,12153.0
2019-06-25 10:15:00,56.98,57.05,56.95,57.03,12447.0,47.4575,47.5158,47.4325,47.4991,12447.0
2019-06-25 10:20:00,57.03,57.03,56.96,56.98,8537.0,47.4991,47.4991,47.4408,47.4575,8537.0
2019-06-25 10:25:00,57.0,57.06,57.0,57.05,8042.0,47.4742,47.5241,47.4742,47.5158,8042.0
2019-06-25 10:30:00,57.04,57.1,57.04,57.1,10784.0,47.5075,47.5574,47.5075,47.5574,10784.0
2019-06-25 10:35:00,57.11,57.11,56.95,56.99,12202.0,47.5658,47.5658,47.4325,47.4658,12202.0
2019-06-25 10:40:00,57.01,57.06,57.01,57.02,8415.0,47.4825,47.5241,47.4825,47.4908,8415.0
2019-06-25 10:45:00,57.04,57.08,56.96,56.97,14036.0,47.5075,47.5408,47.4408,47.4492,14036.0
2019-06-25 10:50:00,56.96,57.0,56.87,56.89,20625.0,47.4408,47.4742,47.3659,47.3825,20625.0
2019-06-25 10:55:00,56.89,56.91,56.86,56.91,9457.0,47.3825,47.3992,47.3576,47.3992,9457.0
2019-06-25 11:00:00,56.9,56.91,56.8,56.83,14741.0,47.3909,47.3992,47.3076,47.3326,14741.0
2019-06-25 11:05:00,56.84,56.88,56.8,56.88,8522.0,47.3409,47.3742,47.3076,47.3742,8522.0
2019-06-25 11:10:00,56.89,56.93,56.85,56.92,4539.0,47.3825,47.4159,47.3492,47.4075,4539.0
2019-06-25 11:15:00,56.94,56.97,56.91,56.94,7976.0,47.4242,47.4492,47.3992,47.4242,7976.0
2019-06-25 11:20:00,56.93,56.94,56.91,56.92,5818.0,47.4159,47.4242,47.3992,47.4075,5818.0
2019-06-25 11:25:00,56.92,56.92,56.82,56.83,9359.0,47.4075,47.4075,47.3242,47.3326,9359.0
2019-06-25 11:30:00,56.83,56.85,56.76,56.76,13081.0,47.3326,47.3492,47.2743,47.2743,13081.0
2019-06-25 11:35:00,56.76,56.76,56.72,56.72,6120.0,47.2743,47.2743,47.2409,47.2409,6120.0
2019-06-25 11:40:00,56.71,56.83,56.71,56.81,5900.0,47.2326,47.3326,47.2326,47.3159,5900.0
2019-06-25 11:45:00,56.81,56.86,56.79,56.86,5617.0,47.3159,47.3576,47.2992,47.3576,5617.0
2019-06-25 11:50:00,56.86,56.86,56.76,56.77,5771.0,47.3576,47.3576,47.2743,47.2826,5771.0
2019-06-25 11:55:00,56.76,56.8,56.75,56.79,4301.0,47.2743,47.3076,47.2659,47.2992,4301.0
2019-06-25 12:00:00,56.79,56.85,56.78,56.84,4046.0,47.2992,47.3492,47.2909,47.3409,4046.0
2019-06-25 12:05:00,56.84,56.89,56.84,56.87,61796.0,47.3409,47.3825,47.3409,47.3659,61796.0
2019-06-25 12:10:00,56.87,56.9,56.86,56.87,5518.0,47.3659,47.3909,47.3576,47.3659,5518.0
2019-06-25 12:15:00,56.86,56.86,56.81,56.83,4390.0,47.3576,47.3576,47.3159,47.3326,4390.0
2019-06-25 12:20:00,56.85,56.85,56.81,56.82,5390.0,47.3492,47.3492,47.3159,47.3242,5390.0
2019-06-25 12:25:00,56.82,56.83,56.77,56.8,15332.0,47.3242,47.3326,47.2826,47.3076,15332.0
2019-06-25 12:30:00,56.79,56.8,56.73,56.73,3500.0,47.2992,47.3076,47.2493,47.2493,3500.0
2019-06-25 12:35:00,56.74,56.76,56.62,56.63,13124.0,47.2576,47.2743,47.1577,47.166,13124.0
2019-06-25 12:40:00,56.62,56.64,56.55,56.56,10831.0,47.1577,47.1743,47.0994,47.1077,10831.0
2019-06-25 12:45:00,56.54,56.56,56.5,56.52,8861.0,47.091,47.1077,47.0577,47.0744,8861.0
2019-06-25 12:50:00,56.52,56.53,56.51,56.51,7735.0,47.0744,47.0827,47.066,47.066,7735.0
2019-06-25 12:55:00,56.49,56.51,56.49,56.5,2686.0,47.0494,47.066,47.0494,47.0577,2686.0
2019-06-25 13:00:00,56.5,56.5,56.31,56.44,17830.0,47.0577,47.0577,46.8995,47.0077,17830.0
2019-06-25 13:05:00,56.43,56.44,56.36,56.44,11818.0,46.9994,47.0077,46.9411,47.0077,11818.0
2019-06-25 13:10:00,56.42,56.42,56.36,56.37,10958.0,46.9911,46.9911,46.9411,46.9494,10958.0
2019-06-25 13:15:00,56.37,56.39,56.32,56.36,10584.0,46.9494,46.9661,46.9078,46.9411,10584.0
2019-06-25 13:20:00,56.37,56.44,56.35,56.43,10454.0,46.9494,47.0077,46.9328,46.9994,10454.0
2019-06-25 13:25:00,56.45,56.51,56.43,56.49,9808.0,47.0161,47.066,46.9994,47.0494,9808.0
2019-06-25 13:30:00,56.48,56.59,56.48,56.58,8594.0,47.0411,47.1327,47.0411,47.1243,8594.0
2019-06-25 13:35:00,56.59,56.61,56.54,56.57,5985.0,47.1327,47.1493,47.091,47.116,5985.0
2019-06-25 13:40:00,56.56,56.58,56.55,56.57,5077.0,47.1077,47.1243,47.0994,47.116,5077.0
2019-06-25 13:45:00,56.56,56.58,56.56,56.56,4871.0,47.1077,47.1243,47.1077,47.1077,4871.0
2019-06-25 13:50:00,56.57,56.58,56.51,56.54,10381.0,47.116,47.1243,47.066,47.091,10381.0
2019-06-25 13:55:00,56.54,56.56,56.5,56.51,5600.0,47.091,47.1077,47.0577,47.066,5600.0
2019-06-25 14:00:00,56.51,56.55,56.51,56.54,8622.0,47.066,47.0994,47.066,47.091,8622.0
2019-06-25 14:05:00,56.53,56.59,56.5,56.58,12950.0,47.0827,47.1327,47.0577,47.1243,12950.0
2019-06-25 14:10:00,56.58,56.58,56.53,56.56,4325.0,47.1243,47.1243,47.0827,47.1077,4325.0
2019-06-25 14:15:00,56.54,56.6,56.54,56.55,16600.0,47.091,47.141,47.091,47.0994,16600.0
2019-06-25 14:20:00,56.55,56.55,56.46,56.46,11299.0,47.0994,47.0994,47.0244,47.0244,11299.0
2019-06-25 14:25:00,56.46,56.46,56.37,56.37,12676.0,47.0244,47.0244,46.9494,46.9494,12676.0
2019-06-25 14:30:00,56.36,56.36,56.31,56.31,7124.0,46.9411,46.9411,46.8995,46.8995,7124.0
2019-06-25 14:35:00,56.3,56.3,56.14,56.22,32665.0,46.8911,46.8911,46.7579,46.8245,32665.0
2019-06-25 14:40:00,56.22,56.25,56.19,56.19,16182.0,46.8245,46.8495,46.7995,46.7995,16182.0
2019-06-25 14:45:00,56.18,56.2,56.16,56.17,17983.0,46.7912,46.8079,46.7745,46.7829,17983.0
2019-06-25 14:50:00,56.17,56.17,56.09,56.11,33320.0,46.7829,46.7829,46.7162,46.7329,33320.0
2019-06-25 14:55:00,56.11,56.17,56.09,56.13,24600.0,46.7329,46.7829,46.7162,46.7495,24600.0
2019-06-25 15:00:00,56.13,56.18,56.13,56.17,17833.0,46.7495,46.7912,46.7495,46.7829,17833.0
2019-06-25 15:05:00,56.18,56.21,56.17,56.17,14525.0,46.7912,46.8162,46.7829,46.7829,14525.0
2019-06-25 15:10:00,56.18,56.18,56.1,56.11,8332.0,46.7912,46.7912,46.7246,46.7329,8332.0
2019-06-25 15:15:00,56.11,56.11,56.07,56.09,13861.0,46.7329,46.7329,46.6996,46.7162,13861.0
2019-06-25 15:20:00,56.09,56.16,56.08,56.16,18576.0,46.7162,46.7745,46.7079,46.7745,18576.0
2019-06-25 15:25:00,56.16,56.28,56.15,56.27,15388.0,46.7745,46.8745,46.7662,46.8662,15388.0
2019-06-25 15:30:00,56.26,56.31,56.24,56.25,19525.0,46.8578,46.8995,46.8412,46.8495,19525.0
2019-06-25 15:35:00,56.26,56.33,56.26,56.33,12786.0,46.8578,46.9161,46.8578,46.9161,12786.0
2019-06-25 15:40:00,56.33,56.34,56.27,56.27,16355.0,46.9161,46.9245,46.8662,46.8662,16355.0
2019-06-25 15:45:00,56.26,56.29,56.17,56.19,30605.0,46.8578,46.8828,46.7829,46.7995,30605.0
2019-06-25 15:50:00,56.19,56.2,56.15,56.17,35097.0,46.7995,46.8079,46.7662,46.7829,35097.0
2019-06-25 15:55:00,56.17,56.17,56.02,56.1,122916.0,46.7829,46.7829,46.6579,46.7246,122916.0
2019-06-26 09:30:00,56.54,56.7,56.37,56.67,35141.0,47.091,47.2243,46.9494,47.1993,35141.0
2019-06-26 09:35:00,56.7,57.03,56.68,56.95,33011.0,47.2243,47.4991,47.2076,47.4325,33011.0
2019-06-26 09:40:00,56.94,57.04,56.91,56.91,22362.0,47.4242,47.5075,47.3992,47.3992,22362.0
2019-06-26 09:45:00,56.9,56.97,56.88,56.89,20070.0,47.3909,47.4492,47.3742,47.3825,20070.0
2019-06-26 09:50:00,56.91,56.98,56.86,56.96,30850.0,47.3992,47.4575,47.3576,47.4408,30850.0
2019-06-26 09:55:00,56.97,57.0,56.9,56.91,18704.0,47.4492,47.4742,47.3909,47.3992,18704.0
2019-06-26 10:00:00,56.9,56.91,56.71,56.72,19452.0,47.3909,47.3992,47.2326,47.2409,19452.0
2019-06-26 10:05:00,56.7,56.72,56.65,56.65,11391.0,47.2243,47.2409,47.1826,47.1826,11391.0
2019-06-26 10:10:00,56.65,56.67,56.48,56.52,24135.0,47.1826,47.1993,47.0411,47.0744,24135.0
2019-06-26 10:15:00,56.51,56.54,56.45,56.49,12379.0,47.066,47.091,47.0161,47.0494,12379.0
2019-06-26 10:20:00,56.45,56.53,56.44,56.51,12901.0,47.0161,47.0827,47.0077,47.066,12901.0
2019-06-26 10:25:00,56.5,56.55,56.46,56.49,10888.0,47.0577,47.0994,47.0244,47.0494,10888.0
2019-06-26 10:30:00,56.49,56.54,56.43,56.52,10394.0,47.0494,47.091,46.9994,47.0744,10394.0
2019-06-26 10:35:00,56.53,56.56,56.51,56.55,11151.0,47.0827,47.1077,47.066,47.0994,11151.0
2019-06-26 10:40:00,56.55,56.57,56.51,56.57,9010.0,47.0994,47.116,47.066,47.116,9010.0
2019-06-26 10:45:00,56.57,56.64,56.57,56.64,7388.0,47.116,47.1743,47.116,47.1743,7388.0
2019-06-26 10:50:00,56.64,56.66,56.58,56.59,11542.0,47.1743,47.191,47.1243,47.1327,11542.0
2019-06-26 10:55:00,56.6,56.7,56.57,56.69,19242.0,47.141,47.2243,47.116,47.216,19242.0
2019-06-26 11:00:00,56.69,56.75,56.69,56.75,16141.0,47.216,47.2659,47.216,47.2659,16141.0
2019-06-26 11:05:00,56.74,56.76,56.7,56.7,8619.0,47.2576,47.2743,47.2243,47.2243,8619.0
2019-06-26 11:10:00,56.68,56.68,56.53,56.53,7444.0,47.2076,47.2076,47.0827,47.0827,7444.0
2019-06-26 11:15:00,56.52,56.57,56.52,56.56,6449.0,47.0744,47.116,47.0744,47.1077,6449.0
2019-06-26 11:20:00,56.54,56.63,56.54,56.6,7799.0,47.091,47.166,47.091,47.141,7799.0
2019-06-26 11:25:00,56.59,56.64,56.54,56.64,9318.0,47.1327,47.1743,47.091,47.1743,9318.0
2019-06-26 11:30:00,56.63,56.66,56.61,56.64,9694.0,47.166,47.191,47.1493,47.1743,9694.0
2019-06-26 11:35:00,56.64,56.67,56.61,56.64,6644.0,47.1743,47.1993,47.1493,47.1743,6644.0
2019-06-26 11:40:00,56.64,56.68,56.62,56.67,6306.0,47.1743,47.2076,47.1577,47.1993,6306.0
2019-06-26 11:45:00,56.66,56.72,56.66,56.69,7751.0,47.191,47.2409,47.191,47.216,7751.0
2019-06-26 11:50:00,56.7,56.7,56.66,56.69,4435.0,47.2243,47.2243,47.191,47.216,4435.0
2019-06-26 11:55:00,56.69,56.75,56.69,56.75,7800.0,47.216,47.2659,47.216,47.2659,7800.0
2019-06-26 12:00:00,56.76,56.8,56.74,56.76,7941.0,47.2743,47.3076,47.2576,47.2743,7941.0
2019-06-26 12:05:00,56.78,56.8,56.77,56.78,5077.0,47.2909,47.3076,47.2826,47.2909,5077.0
2019-06-26 12:10:00,56.78,56.82,56.78,56.79,4858.0,47.2909,47.3242,47.2909,47.2992,4858.0
2019-06-26 12:15:00,56.78,56.79,56.75,56.77,5594.0,47.2909,47.2992,47.2659,47.2826,5594.0
2019-06-26 12:20:00,56.77,56.78,56.71,56.78,8133.0,47.2826,47.2909,47.2326,47.2909,8133.0
2019-06-26 12:25:00,56.79,56.82,56.78,56.81,5193.0,47.2992,47.3242,47.2909,47.3159,5193.0
2019-06-26 12:30:00,56.8,56.87,56.8,56.87,7379.0,47.3076,47.3659,47.3076,47.3659,7379.0
2019-06-26 12:35:00,56.87,56.89,56.86,56.86,12479.0,47.3659,47.3825,47.3576,47.3576,12479.0
2019-06-26 12:40:00,56.87,56.96,56.87,56.96,6566.0,47.3659,47.4408,47.3659,47.4408,6566.0
2019-06-26 12:45:00,56.96,56.99,56.95,56.95,8929.0,47.4408,47.4658,47.4325,47.4325,8929.0
2019-06-26 12:50:00,56.95,56.97,56.93,56.95,4891.0,47.4325,47.4492,47.4159,47.4325,4891.0
2019-06-26 12:55:00,56.96,56.98,56.89,56.89,12695.0,47.4408,47.4575,47.3825,47.3825,12695.0
2019-06-26 13:00:00,56.9,56.9,56.88,56.89,12040.0,47.3909,47.3909,47.3742,47.3825,12040.0
2019-06-26 13:05:00,56.89,56.89,56.85,56.85,3195.0,47.3825,47.3825,47.3492,47.3492,3195.0
2019-06-26 13:10:00,56.84,56.87,56.82,56.85,6792.0,47.3409,47.3659,47.3242,47.3492,6792.0
2019-06-26 13:15:00,56.84,56.87,56.8,56.81,2407.0,47.3409,47.3659,47.3076,47.3159,2407.0
2019-06-26 13:20:00,56.81,56.87,56.81,56.81,8525.0,47.3159,47.3659,47.3159,47.3159,8525.0
2019-06-26 13:25:00,56.8,56.84,56.73,56.73,8894.0,47.3076,47.3409,47.2493,47.2493,8894.0
2019-06-26 13:30:00,56.72,56.76,56.7,56.71,6746.0,47.2409,47.2743,47.2243,47.2326,6746.0
2019-06-26 13:35:00,56.71,56.71,56.66,56.68,6739.0,47.2326,47.2326,47.191,47.2076,6739.0
2019-06-26 13:40:00,56.68,56.72,56.65,56.72,3599.0,47.2076,47.2409,47.1826,47.2409,3599.0
2019-06-26 13:45:00,56.71,56.71,56.64,56.67,7695.0,47.2326,47.2326,47.1743,47.1993,7695.0
2019-06-26 13:50:00,56.67,56.69,56.65,56.65,4195.0,47.1993,47.216,47.1826,47.1826,4195.0
2019-06-26 13:55:00,56.68,56.71,56.67,56.71,4591.0,47.2076,47.2326,47.1993,47.2326,4591.0
2019-06-26 14:00:00,56.72,56.74,56.72,56.73,4875.0,47.2409,47.2576,47.2409,47.2493,4875.0
2019-06-26 14:05:00,56.73,56.75,56.68,56.68,4115.0,47.2493,47.2659,47.2076,47.2076,4115.0
2019-06-26 14:10:00,56.68,56.72,56.68,56.72,4138.0,47.2076,47.2409,47.2076,47.2409,4138.0
2019-06-26 14:15:00,56.72,56.73,56.68,56.68,4300.0,47.2409,47.2493,47.2076,47.2076,4300.0
2019-06-26 14:20:00,56.69,56.72,56.65,56.65,4300.0,47.216,47.2409,47.1826,47.1826,4300.0
2019-06-26 14:25:00,56.66,56.67,56.61,56.67,6897.0,47.191,47.1993,47.1493,47.1993,6897.0
2019-06-26 14:30:00,56.67,56.67,56.63,56.66,6811.0,47.1993,47.1993,47.166,47.191,6811.0
2019-06-26 14:35:00,56.66,56.66,56.61,56.64,25932.0,47.191,47.191,47.1493,47.1743,25932.0
2019-06-26 14:40:00,56.64,56.66,56.61,56.63,85667.0,47.1743,47.191,47.1493,47.166,85667.0
2019-06-26 14:45:00,56.64,56.7,56.64,56.67,7594.0,47.1743,47.2243,47.1743,47.1993,7594.0
2019-06-26 14:50:00,56.67,56.68,56.63,56.63,8500.0,47.1993,47.2076,47.166,47.166,8500.0
2019-06-26 14:55:00,56.66,56.71,56.66,56.68,8923.0,47.191,47.2326,47.191,47.2076,8923.0
2019-06-26 15:00:00,56.67,56.74,56.67,56.7,12329.0,47.1993,47.2576,47.1993,47.2243,12329.0
2019-06-26 15:05:00,56.71,56.75,56.69,56.74,11352.0,47.2326,47.2659,47.216,47.2576,11352.0
2019-06-26 15:10:00,56.74,56.74,56.7,56.73,10244.0,47.2576,47.2576,47.2243,47.2493,10244.0
2019-06-26 15:15:00,56.73,56.77,56.71,56.75,10395.0,47.2493,47.2826,47.2326,47.2659,10395.0
2019-06-26 15:20:00,56.74,56.79,56.73,56.79,9392.0,47.2576,47.2992,47.2493,47.2992,9392.0
2019-06-26 15:25:00,56.79,56.81,56.74,56.74,6100.0,47.2992,47.3159,47.2576,47.2576,6100.0
2019-06-26 15:30:00,56.73,56.75,56.71,56.71,6379.0,47.2493,47.2659,47.2326,47.2326,6379.0
2019-06-26 15:35:00,56.69,56.78,56.69,56.77,10288.0,47.216,47.2909,47.216,47.2826,10288.0
2019-06-26 15:40:00,56.78,56.83,56.76,56.76,14983.0,47.2909,47.3326,47.2743,47.2743,14983.0
2019-06-26 15:45:00,56.76,56.76,56.74,56.76,14500.0,47.2743,47.2743,47.2576,47.2743,14500.0
2019-06-26 15:50:00,56.76,56.79,56.74,56.75,30201.0,47.2743,47.2992,47.2576,47.2659,30201.0
2019-06-26 15:55:00,56.76,56.79,56.58,56.59,106451.0,47.2743,47.2992,47.1243,47.1327,106451.0
2019-06-27 09:30:00,56.94,57.15,56.85,57.15,33640.0,47.4242,47.5991,47.3492,47.5991,33640.0
2019-06-27 09:35:00,57.19,57.24,56.94,56.95,26400.0,47.6324,47.674,47.4242,47.4325,26400.0
2019-06-27 09:40:00,56.94,56.95,56.75,56.8,15234.0,47.4242,47.4325,47.2659,47.3076,15234.0
2019-06-27 09:45:00,56.82,56.89,56.82,56.85,7006.0,47.3242,47.3825,47.3242,47.3492,7006.0
2019-06-27 09:50:00,56.84,56.91,56.77,56.84,13913.0,47.3409,47.3992,47.2826,47.3409,13913.0
2019-06-27 09:55:00,56.82,56.88,56.79,56.85,6310.0,47.3242,47.3742,47.2992,47.3492,6310.0
2019-06-27 10:00:00,56.84,56.85,56.68,56.72,9346.0,47.3409,47.3492,47.2076,47.2409,9346.0
2019-06-27 10:05:00,56.72,56.72,56.59,56.69,7600.0,47.2409,47.2409,47.1327,47.216,7600.0
2019-06-27 10:10:00,56.66,56.67,56.61,56.65,7758.0,47.191,47.1993,47.1493,47.1826,7758.0
2019-06-27 10:15:00,56.65,56.67,56.53,56.59,8029.0,47.1826,47.1993,47.0827,47.1327,8029.0
2019-06-27 10:20:00,56.64,56.64,56.57,56.58,5449.0,47.1743,47.1743,47.116,47.1243,5449.0
2019-06-27 10:25:00,56.57,56.57,56.52,56.54,5700.0,47.116,47.116,47.0744,47.091,5700.0
2019-06-27 10:30:00,56.54,56.59,56.51,56.51,13306.0,47.091,47.1327,47.066,47.066,13306.0
2019-06-27 10:35:00,56.51,56.51,56.46,56.48,16663.0,47.066,47.066,47.0244,47.0411,16663.0
2019-06-27 10:40:00,56.48,56.48,56.38,56.38,6520.0,47.0411,47.0411,46.9578,46.9578,6520.0
2019-06-27 10:45:00,56.39,56.43,56.34,56.36,22233.0,46.9661,46.9994,46.9245,46.9411,22233.0
2019-06-27 10:50:00,56.35,56.36,56.32,56.32,8684.0,46.9328,46.9411,46.9078,46.9078,8684.0
2019-06-27 10:55:00,56.32,56.34,56.3,56.32,15334.0,46.9078,46.9245,46.8911,46.9078,15334.0
2019-06-27 11:00:00,56.36,56.36,56.24,56.25,11912.0,46.9411,46.9411,46.8412,46.8495,11912.0
2019-06-27 11:05:00,56.25,56.32,56.25,56.29,9620.0,46.8495,46.9078,46.8495,46.8828,9620.0
2019-06-27 11:10:00,56.28,56.33,56.27,56.3,5286.0,46.8745,46.9161,46.8662,46.8911,5286.0
2019-06-27 11:15:00,56.31,56.32,56.12,56.23,22486.0,46.8995,46.9078,46.7412,46.8328,22486.0
2019-06-27 11:20:00,56.2,56.22,56.08,56.1,29910.0,46.8079,46.8245,46.7079,46.7246,29910.0
2019-06-27 11:25:00,56.1,56.17,56.08,56.12,15431.0,46.7246,46.7829,46.7079,46.7412,15431.0
2019-06-27 11:30:00,56.11,56.12,56.06,56.06,7200.0,46.7329,46.7412,46.6912,46.6912,7200.0
2019-06-27 11:35:00,56.06,56.1,56.03,56.06,9937.0,46.6912,46.7246,46.6663,46.6912,9937.0
2019-06-27 11:40:00,56.05,56.06,55.99,56.0,11501.0,46.6829,46.6912,46.6329,46.6413,11501.0
2019-06-27 11:45:00,56.01,56.02,55.99,56.01,14295.0,46.6496,46.6579,46.6329,46.6496,14295.0
2019-06-27 11:50:00,56.0,56.07,56.0,56.03,12512.0,46.6413,46.6996,46.6413,46.6663,12512.0
2019-06-27 11:55:00,56.02,56.06,55.99,56.01,8772.0,46.6579,46.6912,46.6329,46.6496,8772.0
2019-06-27 12:00:00,56.02,56.08,56.02,56.08,2350.0,46.6579,46.7079,46.6579,46.7079,2350.0
2019-06-27 12:05:00,56.09,56.16,56.09,56.16,6450.0,46.7162,46.7745,46.7162,46.7745,6450.0
2019-06-27 12:10:00,56.17,56.21,56.16,56.16,5069.0,46.7829,46.8162,46.7745,46.7745,5069.0
2019-06-27 12:15:00,56.17,56.19,56.14,56.15,7889.0,46.7829,46.7995,46.7579,46.7662,7889.0
2019-06-27 12:20:00,56.15,56.17,56.14,56.16,7589.0,46.7662,46.7829,46.7579,46.7745,7589.0
2019-06-27 12:25:00,56.17,56.19,56.15,56.17,8308.0,46.7829,46.7995,46.7662,46.7829,8308.0
2019-06-27 12:30:00,56.19,56.26,56.18,56.23,3500.0,46.7995,46.8578,46.7912,46.8328,3500.0
2019-06-27 12:35:00,56.23,56.26,56.23,56.25,4300.0,46.8328,46.8578,46.8328,46.8495,4300.0
2019-06-27 12:40:00,56.27,56.27,56.21,56.21,1753.0,46.8662,46.8662,46.8162,46.8162,1753.0
2019-06-27 12:45:00,56.21,56.22,56.19,56.2,6153.0,46.8162,46.8245,46.7995,46.8079,6153.0
2019-06-27 12:50:00,56.21,56.21,56.2,56.2,3902.0,46.8162,46.8162,46.8079,46.8079,3902.0
2019-06-27 12:55:00,56.19,56.21,56.19,56.19,2501.0,46.7995,46.8162,46.7995,46.7995,2501.0
2019-06-27 13:00:00,56.19,56.21,56.18,56.18,4417.0,46.7995,46.8162,46.7912,46.7912,4417.0
2019-06-27 13:05:00,56.19,56.19,56.16,56.16,5646.0,46.7995,46.7995,46.7745,46.7745,5646.0
2019-06-27 13:10:00,56.15,56.15,56.13,56.14,1868.0,46.7662,46.7662,46.7495,46.7579,1868.0
2019-06-27 13:15:00,56.13,56.14,56.11,56.12,4796.0,46.7495,46.7579,46.7329,46.7412,4796.0
2019-06-27 13:20:00,56.12,56.14,56.1,56.12,8134.0,46.7412,46.7579,46.7246,46.7412,8134.0
2019-06-27 13:25:00,56.11,56.11,56.07,56.07,9322.0,46.7329,46.7329,46.6996,46.6996,9322.0
2019-06-27 13:30:00,56.06,56.1,56.06,56.08,3800.0,46.6912,46.7246,46.6912,46.7079,3800.0
2019-06-27 13:35:00,56.11,56.14,56.07,56.07,9267.0,46.7329,46.7579,46.6996,46.6996,9267.0
2019-06-27 13:40:00,56.07,56.08,56.04,56.08,6731.0,46.6996,46.7079,46.6746,46.7079,6731.0
2019-06-27 13:45:00,56.08,56.08,56.04,56.04,6950.0,46.7079,46.7079,46.6746,46.6746,6950.0
2019-06-27 13:50:00,56.04,56.04,56.02,56.02,4423.0,46.6746,46.6746,46.6579,46.6579,4423.0
2019-06-27 13:55:00,56.01,56.01,55.98,55.98,8465.0,46.6496,46.6496,46.6246,46.6246,8465.0
2019-06-27 14:00:00,55.98,55.99,55.94,55.97,12598.0,46.6246,46.6329,46.5913,46.6163,12598.0
2019-06-27 14:05:00,55.96,55.97,55.95,55.96,5289.0,46.608,46.6163,46.5996,46.608,5289.0
2019-06-27 14:10:00,55.96,55.98,55.96,55.96,2221.0,46.608,46.6246,46.608,46.608,2221.0
2019-06-27 14:15:00,55.95,55.95,55.91,55.91,4501.0,46.5996,46.5996,46.5663,46.5663,4501.0
2019-06-27 14:20:00,55.9,55.9,55.82,55.83,11033.0,46.558,46.558,46.4914,46.4997,11033.0
2019-06-27 14:25:00,55.83,55.83,55.79,55.8,9499.0,46.4997,46.4997,46.4664,46.4747,9499.0
2019-06-27 14:30:00,55.8,55.81,55.73,55.73,25862.0,46.4747,46.483,46.4164,46.4164,25862.0
2019-06-27 14:35:00,55.74,55.74,55.7,55.71,24066.0,46.4247,46.4247,46.3914,46.3997,24066.0
2019-06-27 14:40:00,55.71,55.71,55.67,55.67,12483.0,46.3997,46.3997,46.3664,46.3664,12483.0
2019-06-27 14:45:00,55.66,55.66,55.63,55.64,16431.0,46.3581,46.3581,46.3331,46.3414,16431.0
2019-06-27 14:50:00,55.64,55.69,55.61,55.66,12099.0,46.3414,46.3831,46.3165,46.3581,12099.0
2019-06-27 14:55:00,55.67,55.67,55.6,55.61,12911.0,46.3664,46.3664,46.3081,46.3165,12911.0
2019-06-27 15:00:00,55.62,55.62,55.59,55.6,9243.0,46.3248,46.3248,46.2998,46.3081,9243.0
2019-06-27 15:05:00,55.59,55.59,55.58,55.58,9874.0,46.2998,46.2998,46.2915,46.2915,9874.0
2019-06-27 15:10:00,55.58,55.58,55.55,55.55,21371.0,46.2915,46.2915,46.2665,46.2665,21371.0
2019-06-27 15:15:00,55.54,55.54,55.5,55.54,13836.0,46.2581,46.2581,46.2248,46.2581,13836.0
2019-06-27 15:20:00,55.54,55.54,55.48,55.51,10008.0,46.2581,46.2581,46.2082,46.2332,10008.0
2019-06-27 15:25:00,55.51,55.55,55.49,55.55,9984.0,46.2332,46.2665,46.2165,46.2665,9984.0
2019-06-27 15:30:00,55.54,55.56,55.52,55.56,8455.0,46.2581,46.2748,46.2415,46.2748,8455.0
2019-06-27 15:35:00,55.57,55.64,55.57,55.59,16238.0,46.2831,46.3414,46.2831,46.2998,16238.0
2019-06-27 15:40:00,55.59,55.67,55.59,55.64,8816.0,46.2998,46.3664,46.2998,46.3414,8816.0
2019-06-27 15:45:00,55.64,55.67,55.64,55.64,6900.0,46.3414,46.3664,46.3414,46.3414,6900.0
2019-06-27 15:50:00,55.64,55.66,55.63,55.64,30039.0,46.3414,46.3581,46.3331,46.3414,30039.0
2019-06-27 15:55:00,55.65,55.81,55.65,55.72,79941.0,46.3498,46.483,46.3498,46.4081,79941.0
2019-06-28 09:30:00,55.94,55.97,55.82,55.92,19220.0,46.5913,46.6163,46.4914,46.5746,19220.0
2019-06-28 09:35:00,55.93,55.93,55.67,55.68,13504.0,46.583,46.583,46.3664,46.3748,13504.0
2019-06-28 09:40:00,55.67,55.68,55.56,55.59,28102.0,46.3664,46.3748,46.2748,46.2998,28102.0
2019-06-28 09:45:00,55.59,55.59,55.46,55.48,38332.0,46.2998,46.2998,46.1915,46.2082,38332.0
2019-06-28 09:50:00,55.47,55.47,55.3,55.32,24044.0,46.1998,46.1998,46.0583,46.0749,24044.0
2019-06-28 09:55:00,55.33,55.39,55.24,55.33,29563.0,46.0832,46.1332,46.0083,46.0832,29563.0
2019-06-28 10:00:00,55.33,55.34,55.22,55.27,23525.0,46.0832,46.0916,45.9916,46.0333,23525.0
2019-06-28 10:05:00,55.28,55.34,55.13,55.17,30839.0,46.0416,46.0916,45.9167,45.95,30839.0
2019-06-28 10:10:00,55.19,55.25,55.15,55.22,29089.0,45.9666,46.0166,45.9333,45.9916,29089.0
2019-06-28 10:15:00,55.21,55.23,55.1,55.2,33972.0,45.9833,46.0,45.8917,45.975,33972.0
2019-06-28 10:20:00,55.19,55.32,55.11,55.32,30668.0,45.9666,46.0749,45.9,46.0749,30668.0
2019-06-28 10:25:00,55.31,55.32,55.2,55.2,36149.0,46.0666,46.0749,45.975,45.975,36149.0
2019-06-28 10:30:00,55.21,55.21,55.14,55.15,29102.0,45.9833,45.9833,45.925,45.9333,29102.0
2019-06-28 10:35:00,55.15,55.22,55.15,55.18,22955.0,45.9333,45.9916,45.9333,45.9583,22955.0
2019-06-28 10:40:00,55.18,55.21,55.17,55.17,12473.0,45.9583,45.9833,45.95,45.95,12473.0
2019-06-28 10:45:00,55.17,55.17,55.08,55.09,20183.0,45.95,45.95,45.875,45.8834,20183.0
2019-06-28 10:50:00,55.08,55.1,55.06,55.1,19212.0,45.875,45.8917,45.8584,45.8917,19212.0
2019-06-28 10:55:00,55.1,55.11,55.04,55.04,33904.0,45.8917,45.9,45.8417,45.8417,33904.0
2019-06-28 11:00:00,55.04,55.04,54.9,54.9,58289.0,45.8417,45.8417,45.7251,45.7251,58289.0
2019-06-28 11:05:00,54.89,54.98,54.88,54.93,37447.0,45.7168,45.7917,45.7084,45.7501,37447.0
2019-06-28 11:10:00,54.93,54.93,54.79,54.82,27686.0,45.7501,45.7501,45.6335,45.6585,27686.0
2019-06-28 11:15:00,54.83,54.85,54.78,54.78,25237.0,45.6668,45.6835,45.6252,45.6252,25237.0
2019-06-28 11:20:00,54.78,54.85,54.75,54.82,25777.0,45.6252,45.6835,45.6002,45.6585,25777.0
2019-06-28 11:25:00,54.82,54.85,54.78,54.8,23310.0,45.6585,45.6835,45.6252,45.6418,23310.0
2019-06-28 11:30:00,54.79,54.85,54.79,54.85,16813.0,45.6335,45.6835,45.6335,45.6835,16813.0
2019-06-28 11:35:00,54.85,54.85,54.79,54.81,13312.0,45.6835,45.6835,45.6335,45.6501,13312.0
2019-06-28 11:40:00,54.82,54.83,54.77,54.81,13981.0,45.6585,45.6668,45.6168,45.6501,13981.0
2019-06-28 11:45:00,54.82,54.83,54.79,54.79,19245.0,45.6585,45.6668,45.6335,45.6335,19245.0
2019-06-28 11:50:00,54.79,54.81,54.75,54.76,18069.0,45.6335,45.6501,45.6002,45.6085,18069.0
2019-06-28 11:55:00,54.76,54.79,54.72,54.72,21285.0,45.6085,45.6335,45.5752,45.5752,21285.0
2019-06-28 12:00:00,54.72,54.76,54.72,54.72,16801.0,45.5752,45.6085,45.5752,45.5752,16801.0
2019-06-28 12:05:00,54.72,54.72,54.67,54.69,17593.0,45.5752,45.5752,45.5335,45.5502,17593.0
2019-06-28 12:10:00,54.69,54.7,54.67,54.69,9911.0,45.5502,45.5585,45.5335,45.5502,9911.0
2019-06-28 12:15:00,54.68,54.71,54.65,54.7,12274.0,45.5419,45.5669,45.5169,45.5585,12274.0
2019-06-28 12:20:00,54.7,54.76,54.68,54.71,43726.0,45.5585,45.6085,45.5419,45.5669,43726.0
2019-06-28 12:25:00,54.71,54.75,54.67,54.67,16956.0,45.5669,45.6002,45.5335,45.5335,16956.0
2019-06-28 12:30:00,54.66,54.68,54.61,54.63,13583.0,45.5252,45.5419,45.4836,45.5002,13583.0
2019-06-28 12:35:00,54.62,54.62,54.58,54.59,19007.0,45.4919,45.4919,45.4586,45.4669,19007.0
2019-06-28 12:40:00,54.58,54.6,54.57,54.57,21761.0,45.4586,45.4752,45.4503,45.4503,21761.0
2019-06-28 12:45:00,54.57,54.57,54.52,54.52,12143.0,45.4503,45.4503,45.4086,45.4086,12143.0
2019-06-28 12:50:00,54.52,54.54,54.51,54.51,10406.0,45.4086,45.4253,45.4003,45.4003,10406.0
2019-06-28 12:55:00,54.5,54.5,54.41,54.42,32757.0,45.392,45.392,45.317,45.3253,32757.0
2019-06-28 13:00:00,54.42,54.42,54.31,54.39,36615.0,45.3253,45.3253,45.2337,45.3003,36615.0
2019-06-28 13:05:00,54.38,54.38,54.25,54.25,19707.0,45.292,45.292,45.1837,45.1837,19707.0
2019-06-28 13:10:00,54.25,54.27,54.19,54.26,34485.0,45.1837,45.2004,45.1338,45.1921,34485.0
2019-06-28 13:15:00,54.26,54.29,54.23,54.26,10557.0,45.1921,45.217,45.1671,45.1921,10557.0
2019-06-28 13:20:00,54.26,54.26,54.18,54.18,21589.0,45.1921,45.1921,45.1254,45.1254,21589.0
2019-06-28 13:25:00,54.17,54.19,54.15,54.16,9644.0,45.1171,45.1338,45.1004,45.1088,9644.0
2019-06-28 13:30:00,54.16,54.2,54.13,54.2,13271.0,45.1088,45.1421,45.0838,45.1421,13271.0
2019-06-28 13:35:00,54.19,54.22,54.17,54.18,21754.0,45.1338,45.1587,45.1171,45.1254,21754.0
2019-06-28 13:40:00,54.2,54.21,54.17,54.18,15751.0,45.1421,45.1504,45.1171,45.1254,15751.0
2019-06-28 13:45:00,54.18,54.19,54.16,54.18,16626.0,45.1254,45.1338,45.1088,45.1254,16626.0
2019-06-28 13:50:00,54.18,54.23,54.17,54.18,16272.0,45.1254,45.1671,45.1171,45.1254,16272.0
2019-06-28 13:55:00,54.18,54.19,54.17,54.17,11125.0,45.1254,45.1338,45.1171,45.1171,11125.0
2019-06-28 14:00:00,54.17,54.2,54.16,54.16,19522.0,45.1171,45.1421,45.1088,45.1088,19522.0
2019-06-28 14:05:00,54.15,54.15,54.06,54.07,20668.0,45.1004,45.1004,45.0255,45.0338,20668.0
2019-06-28 14:10:00,54.08,54.08,54.05,54.06,11977.0,45.0421,45.0421,45.0172,45.0255,11977.0
2019-06-28 14:15:00,54.06,54.08,54.04,54.08,14156.0,45.0255,45.0421,45.0088,45.0421,14156.0
2019-06-28 14:20:00,54.08,54.12,54.06,54.11,15479.0,45.0421,45.0755,45.0255,45.0671,15479.0
2019-06-28 14:25:00,54.11,54.11,54.08,54.08,16366.0,45.0671,45.0671,45.0421,45.0421,16366.0
2019-06-28 14:30:00,54.09,54.17,54.08,54.14,42142.0,45.0505,45.1171,45.0421,45.0921,42142.0
2019-06-28 14:35:00,54.13,54.17,54.12,54.13,16917.0,45.0838,45.1171,45.0755,45.0838,16917.0
2019-06-28 14:40:00,54.12,54.18,54.12,54.12,11429.0,45.0755,45.1254,45.0755,45.0755,11429.0
2019-06-28 14:45:00,54.12,54.14,54.11,54.11,9045.0,45.0755,45.0921,45.0671,45.0671,9045.0
2019-06-28 14:50:00,54.1,54.13,54.09,54.11,19067.0,45.0588,45.0838,45.0505,45.0671,19067.0
2019-06-28 14:55:00,54.1,54.1,54.03,54.06,37932.0,45.0588,45.0588,45.0005,45.0255,37932.0
2019-06-28 15:00:00,54.06,54.13,54.06,54.1,27317.0,45.0255,45.0838,45.0255,45.0588,27317.0
2019-06-28 15:05:00,54.12,54.2,54.12,54.2,13814.0,45.0755,45.1421,45.0755,45.1421,13814.0
2019-06-28 15:10:00,54.19,54.26,54.19,54.26,23698.0,45.1338,45.1921,45.1338,45.1921,23698.0
2019-06-28 15:15:00,54.25,54.26,54.24,54.26,14245.0,45.1837,45.1921,45.1754,45.1921,14245.0
2019-06-28 15:20:00,54.26,54.3,54.26,54.29,10497.0,45.1921,45.2254,45.1921,45.217,10497.0
2019-06-28 15:25:00,54.29,54.29,54.21,54.21,16208.0,45.217,45.217,45.1504,45.1504,16208.0
2019-06-28 15:30:00,54.21,54.28,54.19,54.26,14416.0,45.1504,45.2087,45.1338,45.1921,14416.0
2019-06-28 15:35:00,54.27,54.28,54.2,54.2,33230.0,45.2004,45.2087,45.1421,45.1421,33230.0
2019-06-28 15:40:00,54.19,54.21,54.14,54.17,27474.0,45.1338,45.1504,45.0921,45.1171,27474.0
2019-06-28 15:45:00,54.18,54.2,54.15,54.15,21092.0,45.1254,45.1421,45.1004,45.1004,21092.0
2019-06-28 15:50:00,54.16,54.19,54.12,54.15,101785.0,45.1088,45.1338,45.0755,45.1004,101785.0
2019-06-28 15:55:00,54.16,55.0,54.16,54.64,779225.0,45.1088,45.8084,45.1088,45.5086,779225.0
2019-07-01 09:30:00,55.26,55.34,54.6,54.95,82736.0,46.0249,46.0916,45.4752,45.7668,82736.0
2019-07-01 09:35:00,54.95,54.99,54.86,54.88,54835.0,45.7668,45.8001,45.6918,45.7084,54835.0
2019-07-01 09:40:00,54.89,54.98,54.8,54.85,37137.0,45.7168,45.7917,45.6418,45.6835,37137.0
2019-07-01 09:45:00,54.87,54.9,54.75,54.77,30731.0,45.7001,45.7251,45.6002,45.6168,30731.0
2019-07-01 09:50:00,54.78,54.82,54.72,54.75,22812.0,45.6252,45.6585,45.5752,45.6002,22812.0
2019-07-01 09:55:00,54.74,54.85,54.67,54.74,17328.0,45.5918,45.6835,45.5335,45.5918,17328.0
2019-07-01 10:00:00,54.75,54.83,54.72,54.73,16068.0,45.6002,45.6668,45.5752,45.5835,16068.0
2019-07-01 10:05:00,54.72,54.8,54.71,54.72,35658.0,45.5752,45.6418,45.5669,45.5752,35658.0
2019-07-01 10:10:00,54.71,54.76,54.68,54.68,30657.0,45.5669,45.6085,45.5419,45.5419,30657.0
2019-07-01 10:15:00,54.68,54.69,54.46,54.48,34468.0,45.5419,45.5502,45.3586,45.3753,34468.0
2019-07-01 10:20:00,54.48,54.52,54.35,54.36,51146.0,45.3753,45.4086,45.267,45.2754,51146.0
2019-07-01 10:25:00,54.36,54.36,54.23,54.24,23667.0,45.2754,45.2754,45.1671,45.1754,23667.0
2019-07-01 10:30:00,54.25,54.4,54.24,54.27,33488.0,45.1837,45.3087,45.1754,45.2004,33488.0
2019-07-01 10:35:00,54.29,54.45,54.29,54.42,24004.0,45.217,45.3503,45.217,45.3253,24004.0
2019-07-01 10:40:00,54.42,54.54,54.42,54.53,17844.0,45.3253,45.4253,45.3253,45.4169,17844.0
2019-07-01 10:45:00,54.53,54.55,54.42,54.42,18275.0,45.4169,45.4336,45.3253,45.3253,18275.0
2019-07-01 10:50:00,54.41,54.41,54.34,54.35,15780.0,45.317,45.317,45.2587,45.267,15780.0
2019-07-01 10:55:00,54.35,54.4,54.33,54.4,19061.0,45.267,45.3087,45.2504,45.3087,19061.0
2019-07-01 11:00:00,54.41,54.45,54.37,54.41,17833.0,45.317,45.3503,45.2837,45.317,17833.0
2019-07-01 11:05:00,54.4,54.53,54.39,54.5,14200.0,45.3087,45.4169,45.3003,45.392,14200.0
2019-07-01 11:10:00,54.5,54.56,54.5,54.55,13600.0,45.392,45.4419,45.392,45.4336,13600.0
2019-07-01 11:15:00,54.56,54.73,54.56,54.73,15621.0,45.4419,45.5835,45.4419,45.5835,15621.0
2019-07-01 11:20:00,54.75,54.77,54.68,54.7,40164.0,45.6002,45.6168,45.5419,45.5585,40164.0
2019-07-01 11:25:00,54.7,54.75,54.67,54.72,22487.0,45.5585,45.6002,45.5335,45.5752,22487.0
2019-07-01 11:30:00,54.71,54.79,54.71,54.77,22079.0,45.5669,45.6335,45.5669,45.6168,22079.0
2019-07-01 11:35:00,54.78,54.78,54.76,54.77,7986.0,45.6252,45.6252,45.6085,45.6168,7986.0
2019-07-01 11:40:00,54.76,54.79,54.69,54.69,8501.0,45.6085,45.6335,45.5502,45.5502,8501.0
2019-07-01 11:45:00,54.69,54.69,54.64,54.64,6539.0,45.5502,45.5502,45.5086,45.5086,6539.0
2019-07-01 11:50:00,54.65,54.68,54.62,54.66,7045.0,45.5169,45.5419,45.4919,45.5252,7045.0
2019-07-01 11:55:00,54.66,54.76,54.66,54.72,20704.0,45.5252,45.6085,45.5252,45.5752,20704.0
2019-07-01 12:00:00,54.73,54.76,54.71,54.74,9529.0,45.5835,45.6085,45.5669,45.5918,9529.0
2019-07-01 12:05:00,54.72,54.73,54.69,54.71,7901.0,45.5752,45.5835,45.5502,45.5669,7901.0
2019-07-01 12:10:00,54.72,54.75,54.71,54.75,7299.0,45.5752,45.6002,45.5669,45.6002,7299.0
2019-07-01 12:15:00,54.74,54.84,54.74,54.77,19455.0,45.5918,45.6751,45.5918,45.6168,19455.0
2019-07-01 12:20:00,54.76,54.76,54.67,54.69,9652.0,45.6085,45.6085,45.5335,45.5502,9652.0
2019-07-01 12:25:00,54.69,54.69,54.66,54.69,7708.0,45.5502,45.5502,45.5252,45.5502,7708.0
2019-07-01 12:30:00,54.72,54.72,54.69,54.69,6429.0,45.5752,45.5752,45.5502,45.5502,6429.0
2019-07-01 12:35:00,54.71,54.73,54.7,54.7,6144.0,45.5669,45.5835,45.5585,45.5585,6144.0
2019-07-01 12:40:00,54.7,54.72,54.66,54.7,9200.0,45.5585,45.5752,45.5252,45.5585,9200.0
2019-07-01 12:45:00,54.71,54.75,54.71,54.74,8050.0,45.5669,45.6002,45.5669,45.5918,8050.0
2019-07-01 12:50:00,54.74,54.74,54.69,54.7,8729.0,45.5918,45.5918,45.5502,45.5585,8729.0
2019-07-01 12:55:00,54.69,54.69,54.63,54.65,12355.0,45.5502,45.5502,45.5002,45.5169,12355.0
2019-07-01 13:00:00,54.68,54.77,54.68,54.74,16431.0,45.5419,45.6168,45.5419,45.5918,16431.0
2019-07-01 13:05:00,54.75,54.85,54.75,54.79,15154.0,45.6002,45.6835,45.6002,45.6335,15154.0
2019-07-01 13:10:00,54.79,54.81,54.69,54.76,24053.0,45.6335,45.6501,45.5502,45.6085,24053.0
2019-07-01 13:15:00,54.75,54.78,54.71,54.73,18631.0,45.6002,45.6252,45.5669,45.5835,18631.0
2019-07-01 13:20:00,54.74,54.74,54.69,54.71,8652.0,45.5918,45.5918,45.5502,45.5669,8652.0
2019-07-01 13:25:00,54.73,54.76,54.71,54.76,6110.0,45.5835,45.6085,45.5669,45.6085,6110.0
2019-07-01 13:30:00,54.75,54.76,54.7,54.73,12547.0,45.6002,45.6085,45.5585,45.5835,12547.0
2019-07-01 13:35:00,54.74,54.8,54.74,54.77,12287.0,45.5918,45.6418,45.5918,45.6168,12287.0
2019-07-01 13:40:00,54.77,54.79,54.76,54.76,4381.0,45.6168,45.6335,45.6085,45.6085,4381.0
2019-07-01 13:45:00,54.76,54.79,54.76,54.77,4074.0,45.6085,45.6335,45.6085,45.6168,4074.0
2019-07-01 13:50:00,54.78,54.78,54.77,54.77,5650.0,45.6252,45.6252,45.6168,45.6168,5650.0
2019-07-01 13:55:00,54.78,54.79,54.77,54.78,5736.0,45.6252,45.6335,45.6168,45.6252,5736.0
2019-07-01 14:00:00,54.79,54.79,54.7,54.71,9096.0,45.6335,45.6335,45.5585,45.5669,9096.0
2019-07-01 14:05:00,54.72,54.76,54.72,54.75,7218.0,45.5752,45.6085,45.5752,45.6002,7218.0
2019-07-01 14:10:00,54.75,54.79,54.74,54.76,12062.0,45.6002,45.6335,45.5918,45.6085,12062.0
2019-07-01 14:15:00,54.75,54.75,54.72,54.72,9168.0,45.6002,45.6002,45.5752,45.5752,9168.0
2019-07-01 14:20:00,54.72,54.74,54.71,54.72,5927.0,45.5752,45.5918,45.5669,45.5752,5927.0
2019-07-01 14:25:00,54.74,54.74,54.64,54.64,10327.0,45.5918,45.5918,45.5086,45.5086,10327.0
2019-07-01 14:30:00,54.63,54.68,54.62,54.67,7903.0,45.5002,45.5419,45.4919,45.5335,7903.0
2019-07-01 14:35:00,54.67,54.71,54.65,54.69,17615.0,45.5335,45.5669,45.5169,45.5502,17615.0
2019-07-01 14:40:00,54.69,54.71,54.68,54.69,15160.0,45.5502,45.5669,45.5419,45.5502,15160.0
2019-07-01 14:45:00,54.69,54.73,54.69,54.71,6893.0,45.5502,45.5835,45.5502,45.5669,6893.0
2019-07-01 14:50:00,54.72,54.74,54.71,54.74,6684.0,45.5752,45.5918,45.5669,45.5918,6684.0
2019-07-01 14:55:00,54.73,54.73,54.66,54.66,8723.0,45.5835,45.5835,45.5252,45.5252,8723.0
2019-07-01 15:00:00,54.65,54.74,54.65,54.72,8206.0,45.5169,45.5918,45.5169,45.5752,8206.0
2019-07-01 15:05:00,54.73,54.73,54.7,54.71,6939.0,45.5835,45.5835,45.5585,45.5669,6939.0
2019-07-01 15:10:00,54.71,54.72,54.66,54.68,23117.0,45.5669,45.5752,45.5252,45.5419,23117.0
2019-07-01 15:15:00,54.67,54.73,54.67,54.73,10980.0,45.5335,45.5835,45.5335,45.5835,10980.0
2019-07-01 15:20:00,54.74,54.76,54.73,54.73,25271.0,45.5918,45.6085,45.5835,45.5835,25271.0
2019-07-01 15:25:00,54.73,54.75,54.71,54.73,16182.0,45.5835,45.6002,45.5669,45.5835,16182.0
2019-07-01 15:30:00,54.73,54.78,54.73,54.78,11300.0,45.5835,45.6252,45.5835,45.6252,11300.0
2019-07-01 15:35:00,54.78,54.79,54.75,54.75,20273.0,45.6252,45.6335,45.6002,45.6002,20273.0
2019-07-01 15:40:00,54.75,54.79,54.75,54.79,13318.0,45.6002,45.6335,45.6002,45.6335,13318.0
2019-07-01 15:45:00,54.79,54.79,54.7,54.7,23960.0,45.6335,45.6335,45.5585,45.5585,23960.0
2019-07-01 15:50:00,54.71,54.74,54.67,54.72,48559.0,45.5669,45.5918,45.5335,45.5752,48559.0
2019-07-01 15:55:00,54.72,54.8,54.68,54.76,120581.0,45.5752,45.6418,45.5419,45.6085,120581.0
2019-07-02 09:30:00,54.83,54.98,54.8,54.85,15098.0,45.6668,45.7917,45.6418,45.6835,15098.0
2019-07-02 09:35:00,54.85,54.96,54.85,54.94,10719.0,45.6835,45.7751,45.6835,45.7584,10719.0
2019-07-02 09:40:00,54.94,55.15,54.94,55.13,25694.0,45.7584,45.9333,45.7584,45.9167,25694.0
2019-07-02 09:45:00,55.15,55.34,55.11,55.34,25610.0,45.9333,46.0916,45.9,46.0916,25610.0
2019-07-02 09:50:00,55.35,55.52,55.29,55.49,22990.0,46.0999,46.2415,46.0499,46.2165,22990.0
2019-07-02 09:55:00,55.49,55.5,55.41,55.43,17525.0,46.2165,46.2248,46.1499,46.1665,17525.0
2019-07-02 10:00:00,55.41,55.59,55.4,55.59,26483.0,46.1499,46.2998,46.1415,46.2998,26483.0
2019-07-02 10:05:00,55.59,55.62,55.56,55.57,17105.0,46.2998,46.3248,46.2748,46.2831,17105.0
2019-07-02 10:10:00,55.58,55.63,55.49,55.59,47581.0,46.2915,46.3331,46.2165,46.2998,47581.0
2019-07-02 10:15:00,55.59,55.6,55.5,55.56,17669.0,46.2998,46.3081,46.2248,46.2748,17669.0
2019-07-02 10:20:00,55.55,55.58,55.52,55.54,20692.0,46.2665,46.2915,46.2415,46.2581,20692.0
2019-07-02 10:25:00,55.54,55.7,55.54,55.7,15769.0,46.2581,46.3914,46.2581,46.3914,15769.0
2019-07-02 10:30:00,55.7,55.76,55.69,55.72,28095.0,46.3914,46.4414,46.3831,46.4081,28095.0
2019-07-02 10:35:00,55.72,55.76,55.69,55.7,19739.0,46.4081,46.4414,46.3831,46.3914,19739.0
2019-07-02 10:40:00,55.7,55.72,55.63,55.66,14430.0,46.3914,46.4081,46.3331,46.3581,14430.0
2019-07-02 10:45:00,55.66,55.69,55.62,55.62,13340.0,46.3581,46.3831,46.3248,46.3248,13340.0
2019-07-02 10:50:00,55.62,55.69,55.61,55.65,6808.0,46.3248,46.3831,46.3165,46.3498,6808.0
2019-07-02 10:55:00,55.65,55.66,55.62,55.66,14262.0,46.3498,46.3581,46.3248,46.3581,14262.0
2019-07-02 11:00:00,55.66,55.67,55.63,55.64,20710.0,46.3581,46.3664,46.3331,46.3414,20710.0
2019-07-02 11:05:00,55.65,55.66,55.62,55.62,8551.0,46.3498,46.3581,46.3248,46.3248,8551.0
2019-07-02 11:10:00,55.61,55.62,55.59,55.59,6636.0,46.3165,46.3248,46.2998,46.2998,6636.0
2019-07-02 11:15:00,55.58,55.6,55.53,55.59,21281.0,46.2915,46.3081,46.2498,46.2998,21281.0
2019-07-02 11:20:00,55.59,55.59,55.5,55.5,14234.0,46.2998,46.2998,46.2248,46.2248,14234.0
2019-07-02 11:25:00,55.5,55.5,55.38,55.38,12351.0,46.2248,46.2248,46.1249,46.1249,12351.0
2019-07-02 11:30:00,55.37,55.4,55.33,55.36,19592.0,46.1166,46.1415,46.0832,46.1082,19592.0
2019-07-02 11:35:00,55.37,55.42,55.36,55.37,19856.0,46.1166,46.1582,46.1082,46.1166,19856.0
2019-07-02 11:40:00,55.34,55.39,55.32,55.39,15144.0,46.0916,46.1332,46.0749,46.1332,15144.0
2019-07-02 11:45:00,55.38,55.49,55.36,55.49,6634.0,46.1249,46.2165,46.1082,46.2165,6634.0
2019-07-02 11:50:00,55.48,55.49,55.46,55.47,4209.0,46.2082,46.2165,46.1915,46.1998,4209.0
2019-07-02 11:55:00,55.47,55.51,55.47,55.49,10500.0,46.1998,46.2332,46.1998,46.2165,10500.0
2019-07-02 12:00:00,55.49,55.49,55.39,55.41,14146.0,46.2165,46.2165,46.1332,46.1499,14146.0
2019-07-02 12:05:00,55.42,55.47,55.42,55.47,3834.0,46.1582,46.1998,46.1582,46.1998,3834.0
2019-07-02 12:10:00,55.49,55.49,55.45,55.46,6083.0,46.2165,46.2165,46.1832,46.1915,6083.0
2019-07-02 12:15:00,55.46,55.53,55.46,55.53,5537.0,46.1915,46.2498,46.1915,46.2498,5537.0
2019-07-02 12:20:00,55.53,55.58,55.53,55.58,8557.0,46.2498,46.2915,46.2498,46.2915,8557.0
2019-07-02 12:25:00,55.58,55.58,55.48,55.48,5592.0,46.2915,46.2915,46.2082,46.2082,5592.0
2019-07-02 12:30:00,55.51,55.51,55.38,55.39,9167.0,46.2332,46.2332,46.1249,46.1332,9167.0
2019-07-02 12:35:00,55.4,55.42,55.38,55.41,7711.0,46.1415,46.1582,46.1249,46.1499,7711.0
2019-07-02 12:40:00,55.4,55.41,55.37,55.39,7519.0,46.1415,46.1499,46.1166,46.1332,7519.0
2019-07-02 12:45:00,55.38,55.42,55.38,55.42,7193.0,46.1249,46.1582,46.1249,46.1582,7193.0
2019-07-02 12:50:00,55.42,55.43,55.42,55.42,3470.0,46.1582,46.1665,46.1582,46.1582,3470.0
2019-07-02 12:55:00,55.43,55.48,55.43,55.47,5937.0,46.1665,46.2082,46.1665,46.1998,5937.0
2019-07-02 13:00:00,55.46,55.46,55.38,55.45,6335.0,46.1915,46.1915,46.1249,46.1832,6335.0
2019-07-02 13:05:00,55.45,55.49,55.44,55.49,4193.0,46.1832,46.2165,46.1749,46.2165,4193.0
2019-07-02 13:10:00,55.49,55.53,55.49,55.5,7191.0,46.2165,46.2498,46.2165,46.2248,7191.0
2019-07-02 13:15:00,55.49,55.55,55.49,55.55,7276.0,46.2165,46.2665,46.2165,46.2665,7276.0
2019-07-02 13:20:00,55.54,55.58,55.52,55.57,10373.0,46.2581,46.2915,46.2415,46.2831,10373.0
2019-07-02 13:25:00,55.57,55.57,55.55,55.56,3300.0,46.2831,46.2831,46.2665,46.2748,3300.0
2019-07-02 13:30:00,55.55,55.56,55.53,55.55,5799.0,46.2665,46.2748,46.2498,46.2665,5799.0
2019-07-02 13:35:00,55.56,55.57,55.55,55.57,3789.0,46.2748,46.2831,46.2665,46.2831,3789.0
2019-07-02 13:40:00,55.56,55.56,55.51,55.52,6193.0,46.2748,46.2748,46.2332,46.2415,6193.0
2019-07-02 13:45:00,55.52,55.55,55.51,55.55,6336.0,46.2415,46.2665,46.2332,46.2665,6336.0
2019-07-02 13:50:00,55.55,55.57,55.55,55.55,5800.0,46.2665,46.2831,46.2665,46.2665,5800.0
2019-07-02 13:55:00,55.54,55.58,55.54,55.57,2700.0,46.2581,46.2915,46.2581,46.2831,2700.0
2019-07-02 14:00:00,55.58,55.6,55.57,55.6,3199.0,46.2915,46.3081,46.2831,46.3081,3199.0
2019-07-02 14:05:00,55.6,55.67,55.6,55.67,5373.0,46.3081,46.3664,46.3081,46.3664,5373.0
2019-07-02 14:10:00,55.67,55.69,55.65,55.69,10384.0,46.3664,46.3831,46.3498,46.3831,10384.0
2019-07-02 14:15:00,55.69,55.71,55.66,55.67,9247.0,46.3831,46.3997,46.3581,46.3664,9247.0
2019-07-02 14:20:00,55.67,55.69,55.67,55.69,3461.0,46.3664,46.3831,46.3664,46.3831,3461.0
2019-07-02 14:25:00,55.69,55.74,55.69,55.74,5627.0,46.3831,46.4247,46.3831,46.4247,5627.0
2019-07-02 14:30:00,55.74,55.76,55.72,55.73,25931.0,46.4247,46.4414,46.4081,46.4164,25931.0
2019-07-02 14:35:00,55.72,55.72,55.69,55.7,1704.0,46.4081,46.4081,46.3831,46.3914,1704.0
2019-07-02 14:40:00,55.71,55.76,55.71,55.75,7630.0,46.3997,46.4414,46.3997,46.4331,7630.0
2019-07-02 14:45:00,55.75,55.76,55.72,55.73,5344.0,46.4331,46.4414,46.4081,46.4164,5344.0
2019-07-02 14:50:00,55.73,55.73,55.7,55.7,5036.0,46.4164,46.4164,46.3914,46.3914,5036.0
2019-07-02 14:55:00,55.69,55.73,55.69,55.7,9401.0,46.3831,46.4164,46.3831,46.3914,9401.0
2019-07-02 15:00:00,55.71,55.79,55.71,55.79,7498.0,46.3997,46.4664,46.3997,46.4664,7498.0
2019-07-02 15:05:00,55.79,55.8,55.78,55.79,10444.0,46.4664,46.4747,46.458,46.4664,10444.0
2019-07-02 15:10:00,55.79,55.81,55.72,55.75,21870.0,46.4664,46.483,46.4081,46.4331,21870.0
2019-07-02 15:15:00,55.76,55.79,55.74,55.78,8567.0,46.4414,46.4664,46.4247,46.458,8567.0
2019-07-02 15:20:00,55.79,55.79,55.75,55.79,6542.0,46.4664,46.4664,46.4331,46.4664,6542.0
2019-07-02 15:25:00,55.79,55.84,55.79,55.83,6783.0,46.4664,46.508,46.4664,46.4997,6783.0
2019-07-02 15:30:00,55.83,55.89,55.83,55.87,8587.0,46.4997,46.5497,46.4997,46.533,8587.0
2019-07-02 15:35:00,55.87,55.89,55.87,55.88,8540.0,46.533,46.5497,46.533,46.5413,8540.0
2019-07-02 15:40:00,55.9,55.9,55.83,55.83,13892.0,46.558,46.558,46.4997,46.4997,13892.0
2019-07-02 15:45:00,55.82,55.88,55.8,55.8,19625.0,46.4914,46.5413,46.4747,46.4747,19625.0
2019-07-02 15:50:00,55.8,55.87,55.8,55.87,22480.0,46.4747,46.533,46.4747,46.533,22480.0
2019-07-02 15:55:00,55.88,55.9,55.73,55.81,99009.0,46.5413,46.558,46.4164,46.483,99009.0
2019-07-03 09:30:00,55.77,55.96,55.68,55.85,37231.0,46.7376,46.8968,46.6621,46.8046,37231.0
2019-07-03 09:35:00,55.84,55.85,55.79,55.81,16483.0,46.7962,46.8046,46.7543,46.7711,16483.0
2019-07-03 09:40:00,55.81,55.89,55.71,55.71,20995.0,46.7711,46.8381,46.6873,46.6873,20995.0
2019-07-03 09:45:00,55.71,55.74,55.58,55.58,22669.0,46.6873,46.7124,46.5783,46.5783,22669.0
2019-07-03 09:50:00,55.6,55.67,55.58,55.61,17368.0,46.5951,46.6538,46.5783,46.6035,17368.0
2019-07-03 09:55:00,55.62,55.65,55.58,55.6,13831.0,46.6118,46.637,46.5783,46.5951,13831.0
2019-07-03 10:00:00,55.61,55.69,55.59,55.69,12200.0,46.6035,46.6705,46.5867,46.6705,12200.0
2019-07-03 10:05:00,55.68,55.69,55.65,55.69,17367.0,46.6621,46.6705,46.637,46.6705,17367.0
2019-07-03 10:10:00,55.69,55.69,55.54,55.54,10000.0,46.6705,46.6705,46.5448,46.5448,10000.0
2019-07-03 10:15:00,55.55,55.64,55.55,55.63,10854.0,46.5532,46.6286,46.5532,46.6202,10854.0
2019-07-03 10:20:00,55.64,55.69,55.62,55.68,7800.0,46.6286,46.6705,46.6118,46.6621,7800.0
2019-07-03 10:25:00,55.68,55.77,55.68,55.72,29044.0,46.6621,46.7376,46.6621,46.6957,29044.0
2019-07-03 10:30:00,55.74,55.81,55.74,55.77,16129.0,46.7124,46.7711,46.7124,46.7376,16129.0
2019-07-03 10:35:00,55.77,55.79,55.69,55.76,17776.0,46.7376,46.7543,46.6705,46.7292,17776.0
2019-07-03 10:40:00,55.77,55.9,55.77,55.88,7665.0,46.7376,46.8465,46.7376,46.8297,7665.0
2019-07-03 10:45:00,55.88,55.94,55.88,55.91,16773.0,46.8297,46.88,46.8297,46.8549,16773.0
2019-07-03 10:50:00,55.91,55.97,55.9,55.97,24406.0,46.8549,46.9052,46.8465,46.9052,24406.0
2019-07-03 10:55:00,55.97,56.04,55.96,56.02,17527.0,46.9052,46.9638,46.8968,46.9471,17527.0
2019-07-03 11:00:00,56.03,56.08,56.02,56.08,11305.0,46.9554,46.9973,46.9471,46.9973,11305.0
2019-07-03 11:05:00,56.06,56.06,56.02,56.02,11391.0,46.9806,46.9806,46.9471,46.9471,11391.0
2019-07-03 11:10:00,56.02,56.07,56.02,56.07,9127.0,46.9471,46.989,46.9471,46.989,9127.0
2019-07-03 11:15:00,56.07,56.09,56.04,56.05,8890.0,46.989,47.0057,46.9638,46.9722,8890.0
2019-07-03 11:20:00,56.05,56.07,56.02,56.07,7383.0,46.9722,46.989,46.9471,46.989,7383.0
2019-07-03 11:25:00,56.08,56.09,56.04,56.08,12279.0,46.9973,47.0057,46.9638,46.9973,12279.0
2019-07-03 11:30:00,56.08,56.16,56.07,56.15,13331.0,46.9973,47.0644,46.989,47.056,13331.0
2019-07-03 11:35:00,56.15,56.19,56.14,56.19,8937.0,47.056,47.0895,47.0476,47.0895,8937.0
2019-07-03 11:40:00,56.19,56.2,56.18,56.19,10696.0,47.0895,47.0979,47.0812,47.0895,10696.0
2019-07-03 11:45:00,56.2,56.31,56.2,56.3,15401.0,47.0979,47.1901,47.0979,47.1817,15401.0
2019-07-03 11:50:00,56.29,56.36,56.29,56.36,14170.0,47.1733,47.232,47.1733,47.232,14170.0
2019-07-03 11:55:00,56.37,56.4,56.36,56.39,10820.0,47.2404,47.2655,47.232,47.2571,10820.0
2019-07-03 12:00:00,56.39,56.4,56.37,56.38,8382.0,47.2571,47.2655,47.2404,47.2488,8382.0
2019-07-03 12:05:00,56.39,56.41,56.35,56.37,11000.0,47.2571,47.2739,47.2236,47.2404,11000.0
2019-07-03 12:10:00,56.38,56.4,56.38,56.38,8409.0,47.2488,47.2655,47.2488,47.2488,8409.0
2019-07-03 12:15:00,56.38,56.44,56.38,56.44,11829.0,47.2488,47.299,47.2488,47.299,11829.0
2019-07-03 12:20:00,56.45,56.5,56.45,56.47,25748.0,47.3074,47.3493,47.3074,47.3242,25748.0
2019-07-03 12:25:00,56.46,56.54,56.46,56.47,15671.0,47.3158,47.3828,47.3158,47.3242,15671.0
2019-07-03 12:30:00,56.46,56.5,56.46,56.48,18707.0,47.3158,47.3493,47.3158,47.3326,18707.0
2019-07-03 12:35:00,56.47,56.47,56.42,56.42,8531.0,47.3242,47.3242,47.2823,47.2823,8531.0
2019-07-03 12:40:00,56.42,56.43,56.38,56.38,13699.0,47.2823,47.2907,47.2488,47.2488,13699.0
2019-07-03 12:45:00,56.38,56.45,56.38,56.44,17993.0,47.2488,47.3074,47.2488,47.299,17993.0
2019-07-03 12:50:00,56.44,56.46,56.39,56.4,19889.0,47.299,47.3158,47.2571,47.2655,19889.0
2019-07-03 12:55:00,56.41,56.49,56.37,56.48,52244.0,47.2739,47.3409,47.2404,47.3326,52244.0
2019-07-05 09:30:00,56.0,56.4,56.0,56.12,21235.0,46.9303,47.2655,46.9303,47.0309,21235.0
2019-07-05 09:35:00,56.1,56.15,56.07,56.13,7734.0,47.0141,47.056,46.989,47.0393,7734.0
2019-07-05 09:40:00,56.11,56.2,56.11,56.17,11582.0,47.0225,47.0979,47.0225,47.0728,11582.0
2019-07-05 09:45:00,56.16,56.17,56.06,56.06,20592.0,47.0644,47.0728,46.9806,46.9806,20592.0
2019-07-05 09:50:00,56.05,56.12,56.05,56.1,10361.0,46.9722,47.0309,46.9722,47.0141,10361.0
2019-07-05 09:55:00,56.1,56.1,55.95,55.95,8531.0,47.0141,47.0141,46.8884,46.8884,8531.0
2019-07-05 10:00:00,55.96,55.97,55.81,55.86,17724.0,46.8968,46.9052,46.7711,46.813,17724.0
2019-07-05 10:05:00,55.85,55.94,55.83,55.93,4800.0,46.8046,46.88,46.7878,46.8716,4800.0
2019-07-05 10:10:00,55.91,55.93,55.87,55.87,9704.0,46.8549,46.8716,46.8214,46.8214,9704.0
2019-07-05 10:15:00,55.87,55.95,55.86,55.95,10851.0,46.8214,46.8884,46.813,46.8884,10851.0
2019-07-05 10:20:00,55.94,55.96,55.9,55.91,6768.0,46.88,46.8968,46.8465,46.8549,6768.0
2019-07-05 10:25:00,55.91,55.98,55.86,55.96,5808.0,46.8549,46.9135,46.813,46.8968,5808.0
2019-07-05 10:30:00,55.95,55.95,55.86,55.86,5900.0,46.8884,46.8884,46.813,46.813,5900.0
2019-07-05 10:35:00,55.86,55.87,55.83,55.84,6431.0,46.813,46.8214,46.7878,46.7962,6431.0
2019-07-05 10:40:00,55.83,55.84,55.78,55.78,4706.0,46.7878,46.7962,46.7459,46.7459,4706.0
2019-07-05 10:45:00,55.78,55.8,55.72,55.8,6264.0,46.7459,46.7627,46.6957,46.7627,6264.0
2019-07-05 10:50:00,55.79,55.86,55.79,55.86,6993.0,46.7543,46.813,46.7543,46.813,6993.0
2019-07-05 10:55:00,55.84,55.89,55.78,55.89,6215.0,46.7962,46.8381,46.7459,46.8381,6215.0
2019-07-05 11:00:00,55.88,55.9,55.83,55.89,4831.0,46.8297,46.8465,46.7878,46.8381,4831.0
2019-07-05 11:05:00,55.89,55.98,55.89,55.97,4500.0,46.8381,46.9135,46.8381,46.9052,4500.0
2019-07-05 11:10:00,55.99,56.0,55.96,56.0,4952.0,46.9219,46.9303,46.8968,46.9303,4952.0
2019-07-05 11:15:00,56.01,56.07,56.01,56.06,6000.0,46.9387,46.989,46.9387,46.9806,6000.0
2019-07-05 11:20:00,56.06,56.07,56.02,56.03,9200.0,46.9806,46.989,46.9471,46.9554,9200.0
2019-07-05 11:25:00,56.04,56.11,56.03,56.08,3952.0,46.9638,47.0225,46.9554,46.9973,3952.0
2019-07-05 11:30:00,56.08,56.14,56.07,56.14,4100.0,46.9973,47.0476,46.989,47.0476,4100.0
2019-07-05 11:35:00,56.12,56.15,56.11,56.15,5581.0,47.0309,47.056,47.0225,47.056,5581.0
2019-07-05 11:40:00,56.15,56.15,56.1,56.1,3902.0,47.056,47.056,47.0141,47.0141,3902.0
2019-07-05 11:45:00,56.11,56.11,56.03,56.09,7300.0,47.0225,47.0225,46.9554,47.0057,7300.0
2019-07-05 11:50:00,56.09,56.13,56.09,56.13,5525.0,47.0057,47.0393,47.0057,47.0393,5525.0
2019-07-05 11:55:00,56.13,56.2,56.12,56.2,8551.0,47.0393,47.0979,47.0309,47.0979,8551.0
2019-07-05 12:00:00,56.21,56.23,56.18,56.18,4562.0,47.1063,47.1231,47.0812,47.0812,4562.0
2019-07-05 12:05:00,56.18,56.23,56.17,56.22,5145.0,47.0812,47.1231,47.0728,47.1147,5145.0
2019-07-05 12:10:00,56.21,56.27,56.21,56.27,3200.0,47.1063,47.1566,47.1063,47.1566,3200.0
2019-07-05 12:15:00,56.29,56.32,56.28,56.3,8931.0,47.1733,47.1985,47.165,47.1817,8931.0
2019-07-05 12:20:00,56.3,56.34,56.27,56.34,9057.0,47.1817,47.2152,47.1566,47.2152,9057.0
2019-07-05 12:25:00,56.34,56.35,56.34,56.35,3810.0,47.2152,47.2236,47.2152,47.2236,3810.0
2019-07-05 12:30:00,56.36,56.39,56.35,56.39,4071.0,47.232,47.2571,47.2236,47.2571,4071.0
2019-07-05 12:35:00,56.39,56.44,56.38,56.44,7797.0,47.2571,47.299,47.2488,47.299,7797.0
2019-07-05 12:40:00,56.44,56.45,56.44,56.44,2437.0,47.299,47.3074,47.299,47.299,2437.0
2019-07-05 12:45:00,56.44,56.45,56.41,56.41,2500.0,47.299,47.3074,47.2739,47.2739,2500.0
2019-07-05 12:50:00,56.41,56.46,56.41,56.46,3064.0,47.2739,47.3158,47.2739,47.3158,3064.0
2019-07-05 12:55:00,56.46,56.46,56.43,56.44,2211.0,47.3158,47.3158,47.2907,47.299,2211.0
2019-07-05 13:00:00,56.43,56.43,56.39,56.4,2100.0,47.2907,47.2907,47.2571,47.2655,2100.0
2019-07-05 13:05:00,56.4,56.44,56.4,56.42,4170.0,47.2655,47.299,47.2655,47.2823,4170.0
2019-07-05 13:10:00,56.43,56.46,56.43,56.44,3800.0,47.2907,47.3158,47.2907,47.299,3800.0
2019-07-05 13:15:00,56.44,56.46,56.44,56.46,1252.0,47.299,47.3158,47.299,47.3158,1252.0
2019-07-05 13:20:00,56.46,56.52,56.46,56.52,6494.0,47.3158,47.3661,47.3158,47.3661,6494.0
2019-07-05 13:25:00,56.53,56.55,56.53,56.55,4367.0,47.3745,47.3912,47.3745,47.3912,4367.0
2019-07-05 13:30:00,56.56,56.58,56.53,56.53,2749.0,47.3996,47.4164,47.3745,47.3745,2749.0
2019-07-05 13:35:00,56.55,56.57,56.52,56.57,2792.0,47.3912,47.408,47.3661,47.408,2792.0
2019-07-05 13:40:00,56.56,56.6,56.55,56.6,4103.0,47.3996,47.4331,47.3912,47.4331,4103.0
2019-07-05 13:45:00,56.59,56.59,56.53,56.54,4000.0,47.4247,47.4247,47.3745,47.3828,4000.0
2019-07-05 13:50:00,56.54,56.54,56.52,56.53,3392.0,47.3828,47.3828,47.3661,47.3745,3392.0
2019-07-05 13:55:00,56.52,56.52,56.48,56.48,4093.0,47.3661,47.3661,47.3326,47.3326,4093.0
2019-07-05 14:00:00,56.48,56.54,56.48,56.52,3017.0,47.3326,47.3828,47.3326,47.3661,3017.0
2019-07-05 14:05:00,56.5,56.5,56.46,56.46,5158.0,47.3493,47.3493,47.3158,47.3158,5158.0
2019-07-05 14:10:00,56.47,56.48,56.46,56.48,3272.0,47.3242,47.3326,47.3158,47.3326,3272.0
2019-07-05 14:15:00,56.47,56.49,56.46,56.49,3256.0,47.3242,47.3409,47.3158,47.3409,3256.0
2019-07-05 14:20:00,56.48,56.49,56.48,56.49,1843.0,47.3326,47.3409,47.3326,47.3409,1843.0
2019-07-05 14:25:00,56.5,56.51,56.49,56.49,4653.0,47.3493,47.3577,47.3409,47.3409,4653.0
2019-07-05 14:30:00,56.51,56.55,56.51,56.52,6731.0,47.3577,47.3912,47.3577,47.3661,6731.0
2019-07-05 14:35:00,56.52,56.58,56.52,56.55,7200.0,47.3661,47.4164,47.3661,47.3912,7200.0
2019-07-05 14:40:00,56.55,56.57,56.54,56.57,1962.0,47.3912,47.408,47.3828,47.408,1962.0
2019-07-05 14:45:00,56.58,56.64,56.57,56.64,9020.0,47.4164,47.4667,47.408,47.4667,9020.0
2019-07-05 14:50:00,56.64,56.67,56.64,56.66,5700.0,47.4667,47.4918,47.4667,47.4834,5700.0
2019-07-05 14:55:00,56.67,56.7,56.66,56.7,11511.0,47.4918,47.5169,47.4834,47.5169,11511.0
2019-07-05 15:00:00,56.7,56.72,56.67,56.68,12443.0,47.5169,47.5337,47.4918,47.5002,12443.0
2019-07-05 15:05:00,56.67,56.67,56.65,56.67,7600.0,47.4918,47.4918,47.475,47.4918,7600.0
2019-07-05 15:10:00,56.68,56.68,56.61,56.65,11174.0,47.5002,47.5002,47.4415,47.475,11174.0
2019-07-05 15:15:00,56.65,56.67,56.61,56.63,6254.0,47.475,47.4918,47.4415,47.4583,6254.0
2019-07-05 15:20:00,56.63,56.69,56.63,56.69,5928.0,47.4583,47.5086,47.4583,47.5086,5928.0
2019-07-05 15:25:00,56.69,56.69,56.66,56.69,4041.0,47.5086,47.5086,47.4834,47.5086,4041.0
2019-07-05 15:30:00,56.68,56.71,56.63,56.65,10550.0,47.5002,47.5253,47.4583,47.475,10550.0
2019-07-05 15:35:00,56.65,56.67,56.62,56.62,11802.0,47.475,47.4918,47.4499,47.4499,11802.0
2019-07-05 15:40:00,56.62,56.62,56.58,56.58,12725.0,47.4499,47.4499,47.4164,47.4164,12725.0
2019-07-05 15:45:00,56.58,56.59,56.56,56.57,14312.0,47.4164,47.4247,47.3996,47.408,14312.0
2019-07-05 15:50:00,56.56,56.63,56.54,56.56,42853.0,47.3996,47.4583,47.3828,47.3996,42853.0
2019-07-05 15:55:00,56.55,56.62,56.44,56.61,95717.0,47.3912,47.4499,47.299,47.4415,95717.0
2019-07-08 09:30:00,56.15,56.25,56.04,56.19,18073.0,47.056,47.1398,46.9638,47.0895,18073.0
2019-07-08 09:35:00,56.19,56.19,56.04,56.04,16974.0,47.0895,47.0895,46.9638,46.9638,16974.0
2019-07-08 09:40:00,56.03,56.08,55.97,56.01,11187.0,46.9554,46.9973,46.9052,46.9387,11187.0
2019-07-08 09:45:00,56.02,56.12,55.97,56.12,18022.0,46.9471,47.0309,46.9052,47.0309,18022.0
2019-07-08 09:50:00,56.13,56.17,56.12,56.12,9028.0,47.0393,47.0728,47.0309,47.0309,9028.0
2019-07-08 09:55:00,56.13,56.2,56.13,56.19,7182.0,47.0393,47.0979,47.0393,47.0895,7182.0
2019-07-08 10:00:00,56.18,56.21,56.15,56.16,12212.0,47.0812,47.1063,47.056,47.0644,12212.0
2019-07-08 10:05:00,56.17,56.24,56.16,56.21,9255.0,47.0728,47.1314,47.0644,47.1063,9255.0
2019-07-08 10:10:00,56.2,56.22,56.11,56.18,28574.0,47.0979,47.1147,47.0225,47.0812,28574.0
2019-07-08 10:15:00,56.19,56.22,56.15,56.21,10306.0,47.0895,47.1147,47.056,47.1063,10306.0
2019-07-08 10:20:00,56.22,56.22,56.18,56.18,11291.0,47.1147,47.1147,47.0812,47.0812,11291.0
2019-07-08 10:25:00,56.17,56.17,56.06,56.08,6746.0,47.0728,47.0728,46.9806,46.9973,6746.0
2019-07-08 10:30:00,56.07,56.09,56.04,56.09,10421.0,46.989,47.0057,46.9638,47.0057,10421.0
2019-07-08 10:35:00,56.14,56.27,56.13,56.26,7740.0,47.0476,47.1566,47.0393,47.1482,7740.0
2019-07-08 10:40:00,56.26,56.28,56.19,56.28,8856.0,47.1482,47.165,47.0895,47.165,8856.0
2019-07-08 10:45:00,56.27,56.32,56.22,56.26,13172.0,47.1566,47.1985,47.1147,47.1482,13172.0
2019-07-08 10:50:00,56.25,56.26,56.21,56.26,6653.0,47.1398,47.1482,47.1063,47.1482,6653.0
2019-07-08 10:55:00,56.27,56.3,56.25,56.29,9067.0,47.1566,47.1817,47.1398,47.1733,9067.0
2019-07-08 11:00:00,56.3,56.33,56.28,56.33,8089.0,47.1817,47.2069,47.165,47.2069,8089.0
2019-07-08 11:05:00,56.32,56.34,56.3,56.31,8083.0,47.1985,47.2152,47.1817,47.1901,8083.0
2019-07-08 11:10:00,56.3,56.41,56.3,56.4,13816.0,47.1817,47.2739,47.1817,47.2655,13816.0
2019-07-08 11:15:00,56.39,56.44,56.38,56.44,5508.0,47.2571,47.299,47.2488,47.299,5508.0
2019-07-08 11:20:00,56.45,56.47,56.39,56.39,11326.0,47.3074,47.3242,47.2571,47.2571,11326.0
2019-07-08 11:25:00,56.38,56.38,56.33,56.34,12186.0,47.2488,47.2488,47.2069,47.2152,12186.0
2019-07-08 11:30:00,56.35,56.35,56.24,56.24,13923.0,47.2236,47.2236,47.1314,47.1314,13923.0
2019-07-08 11:35:00,56.24,56.29,56.22,56.25,16498.0,47.1314,47.1733,47.1147,47.1398,16498.0
2019-07-08 11:40:00,56.25,56.25,56.2,56.2,13215.0,47.1398,47.1398,47.0979,47.0979,13215.0
2019-07-08 11:45:00,56.19,56.19,56.16,56.19,6000.0,47.0895,47.0895,47.0644,47.0895,6000.0
2019-07-08 11:50:00,56.2,56.21,56.15,56.18,9687.0,47.0979,47.1063,47.056,47.0812,9687.0
2019-07-08 11:55:00,56.18,56.25,56.18,56.25,3853.0,47.0812,47.1398,47.0812,47.1398,3853.0
2019-07-08 12:00:00,56.26,56.26,56.15,56.15,6194.0,47.1482,47.1482,47.056,47.056,6194.0
2019-07-08 12:05:00,56.14,56.16,56.06,56.16,11756.0,47.0476,47.0644,46.9806,47.0644,11756.0
2019-07-08 12:10:00,56.18,56.18,56.12,56.12,7073.0,47.0812,47.0812,47.0309,47.0309,7073.0
2019-07-08 12:15:00,56.13,56.18,56.13,56.16,5213.0,47.0393,47.0812,47.0393,47.0644,5213.0
2019-07-08 12:20:00,56.17,56.21,56.17,56.19,6069.0,47.0728,47.1063,47.0728,47.0895,6069.0
2019-07-08 12:25:00,56.19,56.2,56.16,56.18,3400.0,47.0895,47.0979,47.0644,47.0812,3400.0
2019-07-08 12:30:00,56.17,56.22,56.17,56.22,7064.0,47.0728,47.1147,47.0728,47.1147,7064.0
2019-07-08 12:35:00,56.22,56.23,56.17,56.18,4221.0,47.1147,47.1231,47.0728,47.0812,4221.0
2019-07-08 12:40:00,56.17,56.22,56.16,56.22,4600.0,47.0728,47.1147,47.0644,47.1147,4600.0
2019-07-08 12:45:00,56.23,56.27,56.23,56.24,8350.0,47.1231,47.1566,47.1231,47.1314,8350.0
2019-07-08 12:50:00,56.24,56.27,56.2,56.21,6389.0,47.1314,47.1566,47.0979,47.1063,6389.0
2019-07-08 12:55:00,56.22,56.26,56.21,56.23,6500.0,47.1147,47.1482,47.1063,47.1231,6500.0
2019-07-08 13:00:00,56.24,56.26,56.22,56.24,10177.0,47.1314,47.1482,47.1147,47.1314,10177.0
2019-07-08 13:05:00,56.24,56.24,56.18,56.19,8838.0,47.1314,47.1314,47.0812,47.0895,8838.0
2019-07-08 13:10:00,56.19,56.19,56.15,56.17,6138.0,47.0895,47.0895,47.056,47.0728,6138.0
2019-07-08 13:15:00,56.19,56.23,56.19,56.21,4163.0,47.0895,47.1231,47.0895,47.1063,4163.0
2019-07-08 13:20:00,56.22,56.24,56.22,56.22,1400.0,47.1147,47.1314,47.1147,47.1147,1400.0
2019-07-08 13:25:00,56.23,56.26,56.23,56.23,5987.0,47.1231,47.1482,47.1231,47.1231,5987.0
2019-07-08 13:30:00,56.24,56.26,56.23,56.25,5379.0,47.1314,47.1482,47.1231,47.1398,5379.0
2019-07-08 13:35:00,56.25,56.28,56.23,56.24,6667.0,47.1398,47.165,47.1231,47.1314,6667.0
2019-07-08 13:40:00,56.23,56.24,56.17,56.18,4774.0,47.1231,47.1314,47.0728,47.0812,4774.0
2019-07-08 13:45:00,56.2,56.25,56.19,56.25,2500.0,47.0979,47.1398,47.0895,47.1398,2500.0
2019-07-08 13:50:00,56.25,56.27,56.24,56.26,2481.0,47.1398,47.1566,47.1314,47.1482,2481.0
2019-07-08 13:55:00,56.29,56.33,56.29,56.31,7377.0,47.1733,47.2069,47.1733,47.1901,7377.0
2019-07-08 14:00:00,56.3,56.31,56.23,56.23,7669.0,47.1817,47.1901,47.1231,47.1231,7669.0
2019-07-08 14:05:00,56.24,56.27,56.23,56.26,8200.0,47.1314,47.1566,47.1231,47.1482,8200.0
2019-07-08 14:10:00,56.26,56.27,56.23,56.24,4641.0,47.1482,47.1566,47.1231,47.1314,4641.0
2019-07-08 14:15:00,56.25,56.25,56.22,56.24,3294.0,47.1398,47.1398,47.1147,47.1314,3294.0
2019-07-08 14:20:00,56.25,56.26,56.2,56.2,6131.0,47.1398,47.1482,47.0979,47.0979,6131.0
2019-07-08 14:25:00,56.2,56.27,56.18,56.27,7020.0,47.0979,47.1566,47.0812,47.1566,7020.0
2019-07-08 14:30:00,56.28,56.34,56.27,56.34,5941.0,47.165,47.2152,47.1566,47.2152,5941.0
2019-07-08 14:35:00,56.34,56.34,56.27,56.28,12500.0,47.2152,47.2152,47.1566,47.165,12500.0
2019-07-08 14:40:00,56.28,56.31,56.27,56.29,8038.0,47.165,47.1901,47.1566,47.1733,8038.0
2019-07-08 14:45:00,56.3,56.32,56.29,56.32,7092.0,47.1817,47.1985,47.1733,47.1985,7092.0
2019-07-08 14:50:00,56.32,56.32,56.22,56.22,8222.0,47.1985,47.1985,47.1147,47.1147,8222.0
2019-07-08 14:55:00,56.22,56.25,56.22,56.22,7522.0,47.1147,47.1398,47.1147,47.1147,7522.0
2019-07-08 15:00:00,56.22,56.23,56.17,56.18,11056.0,47.1147,47.1231,47.0728,47.0812,11056.0
2019-07-08 15:05:00,56.18,56.27,56.18,56.25,9127.0,47.0812,47.1566,47.0812,47.1398,9127.0
2019-07-08 15:10:00,56.25,56.27,56.23,56.27,6929.0,47.1398,47.1566,47.1231,47.1566,6929.0
2019-07-08 15:15:00,56.27,56.27,56.22,56.24,8514.0,47.1566,47.1566,47.1147,47.1314,8514.0
2019-07-08 15:20:00,56.25,56.26,56.22,56.22,7523.0,47.1398,47.1482,47.1147,47.1147,7523.0
2019-07-08 15:25:00,56.22,56.27,56.22,56.26,8678.0,47.1147,47.1566,47.1147,47.1482,8678.0
2019-07-08 15:30:00,56.27,56.3,56.23,56.23,12629.0,47.1566,47.1817,47.1231,47.1231,12629.0
2019-07-08 15:35:00,56.23,56.3,56.23,56.28,9909.0,47.1231,47.1817,47.1231,47.165,9909.0
2019-07-08 15:40:00,56.29,56.29,56.19,56.19,22942.0,47.1733,47.1733,47.0895,47.0895,22942.0
2019-07-08 15:45:00,56.2,56.24,56.19,56.23,20106.0,47.0979,47.1314,47.0895,47.1231,20106.0
2019-07-08 15:50:00,56.22,56.28,56.2,56.24,20959.0,47.1147,47.165,47.0979,47.1314,20959.0
2019-07-08 15:55:00,56.23,56.23,56.16,56.22,39888.0,47.1231,47.1231,47.0644,47.1147,39888.0
2019-07-09 09:30:00,56.37,56.65,56.1,56.38,50849.0,47.2404,47.475,47.0141,47.2488,50849.0
2019-07-09 09:35:00,56.38,56.48,56.32,56.45,33644.0,47.2488,47.3326,47.1985,47.3074,33644.0
2019-07-09 09:40:00,56.45,56.5,56.25,56.3,23186.0,47.3074,47.3493,47.1398,47.1817,23186.0
2019-07-09 09:45:00,56.32,56.37,56.14,56.19,27822.0,47.1985,47.2404,47.0476,47.0895,27822.0
2019-07-09 09:50:00,56.19,56.19,56.06,56.09,25208.0,47.0895,47.0895,46.9806,47.0057,25208.0
2019-07-09 09:55:00,56.09,56.18,56.09,56.17,24562.0,47.0057,47.0812,47.0057,47.0728,24562.0
2019-07-09 10:00:00,56.18,56.29,56.18,56.27,31598.0,47.0812,47.1733,47.0812,47.1566,31598.0
2019-07-09 10:05:00,56.27,56.32,56.25,56.28,33048.0,47.1566,47.1985,47.1398,47.165,33048.0
2019-07-09 10:10:00,56.29,56.36,56.29,56.31,19372.0,47.1733,47.232,47.1733,47.1901,19372.0
2019-07-09 10:15:00,56.32,56.41,56.31,56.41,11753.0,47.1985,47.2739,47.1901,47.2739,11753.0
2019-07-09 10:20:00,56.4,56.44,56.37,56.41,9693.0,47.2655,47.299,47.2404,47.2739,9693.0
2019-07-09 10:25:00,56.42,56.49,56.39,56.41,21698.0,47.2823,47.3409,47.2571,47.2739,21698.0
2019-07-09 10:30:00,56.41,56.46,56.35,56.45,16139.0,47.2739,47.3158,47.2236,47.3074,16139.0
2019-07-09 10:35:00,56.44,56.53,56.44,56.53,16762.0,47.299,47.3745,47.299,47.3745,16762.0
2019-07-09 10:40:00,56.53,56.57,56.51,56.55,14055.0,47.3745,47.408,47.3577,47.3912,14055.0
2019-07-09 10:45:00,56.56,56.58,56.53,56.53,8655.0,47.3996,47.4164,47.3745,47.3745,8655.0
2019-07-09 10:50:00,56.55,56.56,56.5,56.56,10719.0,47.3912,47.3996,47.3493,47.3996,10719.0
2019-07-09 10:55:00,56.57,56.6,56.56,56.58,14327.0,47.408,47.4331,47.3996,47.4164,14327.0
2019-07-09 11:00:00,56.58,56.62,56.57,56.61,14063.0,47.4164,47.4499,47.408,47.4415,14063.0
2019-07-09 11:05:00,56.62,56.68,56.58,56.58,14640.0,47.4499,47.5002,47.4164,47.4164,14640.0
2019-07-09 11:10:00,56.58,56.59,56.51,56.51,14219.0,47.4164,47.4247,47.3577,47.3577,14219.0
2019-07-09 11:15:00,56.5,56.62,56.49,56.62,10066.0,47.3493,47.4499,47.3409,47.4499,10066.0
2019-07-09 11:20:00,56.62,56.62,56.55,56.56,9192.0,47.4499,47.4499,47.3912,47.3996,9192.0
2019-07-09 11:25:00,56.57,56.57,56.45,56.45,14569.0,47.408,47.408,47.3074,47.3074,14569.0
2019-07-09 11:30:00,56.46,56.48,56.4,56.4,15014.0,47.3158,47.3326,47.2655,47.2655,15014.0
2019-07-09 11:35:00,56.4,56.45,56.39,56.44,12921.0,47.2655,47.3074,47.2571,47.299,12921.0
2019-07-09 11:40:00,56.48,56.51,56.46,56.46,4177.0,47.3326,47.3577,47.3158,47.3158,4177.0
2019-07-09 11:45:00,56.46,56.47,56.42,56.42,3941.0,47.3158,47.3242,47.2823,47.2823,3941.0
2019-07-09 11:50:00,56.42,56.49,56.4,56.49,4657.0,47.2823,47.3409,47.2655,47.3409,4657.0
2019-07-09 11:55:00,56.49,56.5,56.47,56.48,6699.0,47.3409,47.3493,47.3242,47.3326,6699.0
2019-07-09 12:00:00,56.47,56.5,56.46,56.48,9376.0,47.3242,47.3493,47.3158,47.3326,9376.0
2019-07-09 12:05:00,56.48,56.5,56.39,56.39,4900.0,47.3326,47.3493,47.2571,47.2571,4900.0
2019-07-09 12:10:00,56.39,56.43,56.38,56.41,6329.0,47.2571,47.2907,47.2488,47.2739,6329.0
2019-07-09 12:15:00,56.4,56.45,56.39,56.45,7470.0,47.2655,47.3074,47.2571,47.3074,7470.0
2019-07-09 12:20:00,56.45,56.45,56.38,56.38,6430.0,47.3074,47.3074,47.2488,47.2488,6430.0
2019-07-09 12:25:00,56.38,56.41,56.36,56.37,9699.0,47.2488,47.2739,47.232,47.2404,9699.0
2019-07-09 12:30:00,56.36,56.4,56.35,56.38,10753.0,47.232,47.2655,47.2236,47.2488,10753.0
2019-07-09 12:35:00,56.37,56.42,56.37,56.41,5737.0,47.2404,47.2823,47.2404,47.2739,5737.0
2019-07-09 12:40:00,56.39,56.44,56.38,56.43,7513.0,47.2571,47.299,47.2488,47.2907,7513.0
2019-07-09 12:45:00,56.43,56.43,56.41,56.42,3600.0,47.2907,47.2907,47.2739,47.2823,3600.0
2019-07-09 12:50:00,56.43,56.46,56.43,56.46,3580.0,47.2907,47.3158,47.2907,47.3158,3580.0
2019-07-09 12:55:00,56.47,56.49,56.43,56.43,8296.0,47.3242,47.3409,47.2907,47.2907,8296.0
2019-07-09 13:00:00,56.43,56.43,56.41,56.41,6298.0,47.2907,47.2907,47.2739,47.2739,6298.0
2019-07-09 13:05:00,56.4,56.4,56.36,56.36,13690.0,47.2655,47.2655,47.232,47.232,13690.0
2019-07-09 13:10:00,56.35,56.42,56.34,56.42,11513.0,47.2236,47.2823,47.2152,47.2823,11513.0
2019-07-09 13:15:00,56.42,56.48,56.42,56.48,6016.0,47.2823,47.3326,47.2823,47.3326,6016.0
2019-07-09 13:20:00,56.48,56.53,56.48,56.52,15586.0,47.3326,47.3745,47.3326,47.3661,15586.0
2019-07-09 13:25:00,56.51,56.51,56.48,56.48,5119.0,47.3577,47.3577,47.3326,47.3326,5119.0
2019-07-09 13:30:00,56.48,56.5,56.48,56.49,7469.0,47.3326,47.3493,47.3326,47.3409,7469.0
2019-07-09 13:35:00,56.49,56.5,56.49,56.5,5499.0,47.3409,47.3493,47.3409,47.3493,5499.0
2019-07-09 13:40:00,56.5,56.51,56.5,56.51,2851.0,47.3493,47.3577,47.3493,47.3577,2851.0
2019-07-09 13:45:00,56.5,56.5,56.49,56.5,5892.0,47.3493,47.3493,47.3409,47.3493,5892.0
2019-07-09 13:50:00,56.51,56.53,56.46,56.47,7469.0,47.3577,47.3745,47.3158,47.3242,7469.0
2019-07-09 13:55:00,56.48,56.49,56.46,56.49,8815.0,47.3326,47.3409,47.3158,47.3409,8815.0
2019-07-09 14:00:00,56.49,56.5,56.46,56.47,12072.0,47.3409,47.3493,47.3158,47.3242,12072.0
2019-07-09 14:05:00,56.47,56.49,56.46,56.46,4021.0,47.3242,47.3409,47.3158,47.3158,4021.0
2019-07-09 14:10:00,56.47,56.47,56.4,56.4,3753.0,47.3242,47.3242,47.2655,47.2655,3753.0
2019-07-09 14:15:00,56.4,56.43,56.4,56.42,15023.0,47.2655,47.2907,47.2655,47.2823,15023.0
2019-07-09 14:20:00,56.41,56.41,56.31,56.34,11162.0,47.2739,47.2739,47.1901,47.2152,11162.0
2019-07-09 14:25:00,56.35,56.38,56.35,56.38,10169.0,47.2236,47.2488,47.2236,47.2488,10169.0
2019-07-09 14:30:00,56.39,56.4,56.36,56.36,19103.0,47.2571,47.2655,47.232,47.232,19103.0
2019-07-09 14:35:00,56.35,56.35,56.31,56.31,2700.0,47.2236,47.2236,47.1901,47.1901,2700.0
2019-07-09 14:40:00,56.3,56.33,56.3,56.31,13587.0,47.1817,47.2069,47.1817,47.1901,13587.0
2019-07-09 14:45:00,56.3,56.3,56.27,56.28,18180.0,47.1817,47.1817,47.1566,47.165,18180.0
2019-07-09 14:50:00,56.28,56.35,56.28,56.35,8286.0,47.165,47.2236,47.165,47.2236,8286.0
2019-07-09 14:55:00,56.35,56.36,56.33,56.35,18145.0,47.2236,47.232,47.2069,47.2236,18145.0
2019-07-09 15:00:00,56.35,56.36,56.32,56.32,9777.0,47.2236,47.232,47.1985,47.1985,9777.0
2019-07-09 15:05:00,56.32,56.32,56.25,56.26,12554.0,47.1985,47.1985,47.1398,47.1482,12554.0
2019-07-09 15:10:00,56.26,56.28,56.21,56.21,17409.0,47.1482,47.165,47.1063,47.1063,17409.0
2019-07-09 15:15:00,56.2,56.24,56.19,56.22,12783.0,47.0979,47.1314,47.0895,47.1147,12783.0
2019-07-09 15:20:00,56.22,56.22,56.17,56.19,14699.0,47.1147,47.1147,47.0728,47.0895,14699.0
2019-07-09 15:25:00,56.19,56.26,56.19,56.26,15161.0,47.0895,47.1482,47.0895,47.1482,15161.0
2019-07-09 15:30:00,56.27,56.3,56.24,56.3,18507.0,47.1566,47.1817,47.1314,47.1817,18507.0
2019-07-09 15:35:00,56.3,56.3,56.29,56.29,14637.0,47.1817,47.1817,47.1733,47.1733,14637.0
2019-07-09 15:40:00,56.3,56.35,56.3,56.35,15090.0,47.1817,47.2236,47.1817,47.2236,15090.0
2019-07-09 15:45:00,56.36,56.46,56.36,56.44,22031.0,47.232,47.3158,47.232,47.299,22031.0
2019-07-09 15:50:00,56.44,56.49,56.44,56.46,39110.0,47.299,47.3409,47.299,47.3158,39110.0
2019-07-09 15:55:00,56.45,56.45,56.33,56.34,69668.0,47.3074,47.3074,47.2069,47.2152,69668.0
2019-07-10 09:30:00,56.62,57.07,56.6,56.93,31834.0,47.4499,47.827,47.4331,47.7097,31834.0
2019-07-10 09:35:00,56.93,57.08,56.91,57.02,16176.0,47.7097,47.8354,47.6929,47.7851,16176.0
2019-07-10 09:40:00,57.01,57.03,56.9,56.94,16919.0,47.7767,47.7935,47.6845,47.7181,16919.0
2019-07-10 09:45:00,56.93,57.19,56.93,57.18,29009.0,47.7097,47.9276,47.7097,47.9192,29009.0
2019-07-10 09:50:00,57.19,57.43,57.18,57.43,28534.0,47.9276,48.1287,47.9192,48.1287,28534.0
2019-07-10 09:55:00,57.43,57.54,57.42,57.53,23811.0,48.1287,48.2209,48.1203,48.2125,23811.0
2019-07-10 10:00:00,57.54,57.64,57.52,57.52,20185.0,48.2209,48.3047,48.2041,48.2041,20185.0
2019-07-10 10:05:00,57.52,57.52,57.41,57.48,21270.0,48.2041,48.2041,48.1119,48.1706,21270.0
2019-07-10 10:10:00,57.47,57.48,57.42,57.44,22330.0,48.1622,48.1706,48.1203,48.1371,22330.0
2019-07-10 10:15:00,57.46,57.57,57.46,57.56,18963.0,48.1538,48.246,48.1538,48.2376,18963.0
2019-07-10 10:20:00,57.56,57.58,57.45,57.47,12992.0,48.2376,48.2544,48.1455,48.1622,12992.0
2019-07-10 10:25:00,57.49,57.51,57.42,57.43,15951.0,48.179,48.1957,48.1203,48.1287,15951.0
2019-07-10 10:30:00,57.44,57.51,57.44,57.49,16396.0,48.1371,48.1957,48.1371,48.179,16396.0
2019-07-10 10:35:00,57.49,57.53,57.45,57.46,19195.0,48.179,48.2125,48.1455,48.1538,19195.0
2019-07-10 10:40:00,57.47,57.52,57.41,57.52,14808.0,48.1622,48.2041,48.1119,48.2041,14808.0
2019-07-10 10:45:00,57.52,57.54,57.49,57.49,19908.0,48.2041,48.2209,48.179,48.179,19908.0
2019-07-10 10:50:00,57.47,57.47,57.3,57.3,19680.0,48.1622,48.1622,48.0198,48.0198,19680.0
2019-07-10 10:55:00,57.29,57.29,57.17,57.17,11676.0,48.0114,48.0114,47.9108,47.9108,11676.0
2019-07-10 11:00:00,57.15,57.21,57.13,57.2,20020.0,47.8941,47.9443,47.8773,47.936,20020.0
2019-07-10 11:05:00,57.19,57.19,57.05,57.05,10801.0,47.9276,47.9276,47.8102,47.8102,10801.0
2019-07-10 11:10:00,57.02,57.07,57.02,57.07,10775.0,47.7851,47.827,47.7851,47.827,10775.0
2019-07-10 11:15:00,57.08,57.1,57.01,57.03,12736.0,47.8354,47.8522,47.7767,47.7935,12736.0
2019-07-10 11:20:00,57.03,57.13,57.03,57.07,13495.0,47.7935,47.8773,47.7935,47.827,13495.0
2019-07-10 11:25:00,57.05,57.13,57.05,57.09,5630.0,47.8102,47.8773,47.8102,47.8438,5630.0
2019-07-10 11:30:00,57.09,57.15,57.05,57.15,18073.0,47.8438,47.8941,47.8102,47.8941,18073.0
2019-07-10 11:35:00,57.16,57.21,57.16,57.18,21112.0,47.9024,47.9443,47.9024,47.9192,21112.0
2019-07-10 11:40:00,57.18,57.18,57.12,57.12,8412.0,47.9192,47.9192,47.8689,47.8689,8412.0
2019-07-10 11:45:00,57.13,57.25,57.13,57.24,10729.0,47.8773,47.9779,47.8773,47.9695,10729.0
2019-07-10 11:50:00,57.25,57.31,57.25,57.3,8455.0,47.9779,48.0281,47.9779,48.0198,8455.0
2019-07-10 11:55:00,57.29,57.29,57.26,57.27,7452.0,48.0114,48.0114,47.9862,47.9946,7452.0
2019-07-10 12:00:00,57.27,57.3,57.27,57.28,6742.0,47.9946,48.0198,47.9946,48.003,6742.0
2019-07-10 12:05:00,57.28,57.35,57.28,57.35,6275.0,48.003,48.0617,48.003,48.0617,6275.0
2019-07-10 12:10:00,57.32,57.37,57.32,57.36,20694.0,48.0365,48.0784,48.0365,48.07,20694.0
2019-07-10 12:15:00,57.36,57.38,57.35,57.36,12417.0,48.07,48.0868,48.0617,48.07,12417.0
2019-07-10 12:20:00,57.34,57.34,57.25,57.25,11452.0,48.0533,48.0533,47.9779,47.9779,11452.0
2019-07-10 12:25:00,57.24,57.24,57.19,57.19,4753.0,47.9695,47.9695,47.9276,47.9276,4753.0
2019-07-10 12:30:00,57.2,57.27,57.2,57.27,5260.0,47.936,47.9946,47.936,47.9946,5260.0
2019-07-10 12:35:00,57.26,57.26,57.22,57.24,9800.0,47.9862,47.9862,47.9527,47.9695,9800.0
2019-07-10 12:40:00,57.23,57.25,57.2,57.25,4371.0,47.9611,47.9779,47.936,47.9779,4371.0
2019-07-10 12:45:00,57.24,57.24,57.21,57.22,6554.0,47.9695,47.9695,47.9443,47.9527,6554.0
2019-07-10 12:50:00,57.23,57.23,57.17,57.17,6700.0,47.9611,47.9611,47.9108,47.9108,6700.0
2019-07-10 12:55:00,57.17,57.21,57.15,57.21,4305.0,47.9108,47.9443,47.8941,47.9443,4305.0
2019-07-10 13:00:00,57.21,57.24,57.21,57.22,4932.0,47.9443,47.9695,47.9443,47.9527,4932.0
2019-07-10 13:05:00,57.2,57.24,57.2,57.24,4582.0,47.936,47.9695,47.936,47.9695,4582.0
2019-07-10 13:10:00,57.24,57.24,57.22,57.22,3041.0,47.9695,47.9695,47.9527,47.9527,3041.0
2019-07-10 13:15:00,57.21,57.23,57.19,57.23,4515.0,47.9443,47.9611,47.9276,47.9611,4515.0
2019-07-10 13:20:00,57.24,57.27,57.24,57.26,11570.0,47.9695,47.9946,47.9695,47.9862,11570.0
2019-07-10 13:25:00,57.25,57.25,57.24,57.25,5692.0,47.9779,47.9779,47.9695,47.9779,5692.0
2019-07-10 13:30:00,57.24,57.26,57.22,57.26,10264.0,47.9695,47.9862,47.9527,47.9862,10264.0
2019-07-10 13:35:00,57.27,57.29,57.27,57.28,4312.0,47.9946,48.0114,47.9946,48.003,4312.0
2019-07-10 13:40:00,57.29,57.31,57.26,57.28,15702.0,48.0114,48.0281,47.9862,48.003,15702.0
2019-07-10 13:45:00,57.28,57.28,57.22,57.23,11889.0,48.003,48.003,47.9527,47.9611,11889.0
2019-07-10 13:50:00,57.23,57.23,57.19,57.23,5835.0,47.9611,47.9611,47.9276,47.9611,5835.0
2019-07-10 13:55:00,57.23,57.24,57.18,57.18,7449.0,47.9611,47.9695,47.9192,47.9192,7449.0
2019-07-10 14:00:00,57.17,57.27,57.17,57.21,12996.0,47.9108,47.9946,47.9108,47.9443,12996.0
2019-07-10 14:05:00,57.21,57.21,57.09,57.1,8065.0,47.9443,47.9443,47.8438,47.8522,8065.0
2019-07-10 14:10:00,57.1,57.14,57.05,57.05,5759.0,47.8522,47.8857,47.8102,47.8102,5759.0
2019-07-10 14:15:00,57.05,57.07,57.0,57.01,10027.0,47.8102,47.827,47.7683,47.7767,10027.0
2019-07-10 14:20:00,57.01,57.04,56.98,56.99,7112.0,47.7767,47.8019,47.7516,47.76,7112.0
2019-07-10 14:25:00,56.99,57.02,56.98,56.98,13373.0,47.76,47.7851,47.7516,47.7516,13373.0
2019-07-10 14:30:00,56.98,57.04,56.98,57.04,14376.0,47.7516,47.8019,47.7516,47.8019,14376.0
2019-07-10 14:35:00,57.03,57.04,56.98,57.0,7299.0,47.7935,47.8019,47.7516,47.7683,7299.0
2019-07-10 14:40:00,56.99,57.04,56.99,57.01,9041.0,47.76,47.8019,47.76,47.7767,9041.0
2019-07-10 14:45:00,57.01,57.01,56.94,56.94,10965.0,47.7767,47.7767,47.7181,47.7181,10965.0
2019-07-10 14:50:00,56.94,56.99,56.94,56.99,13777.0,47.7181,47.76,47.7181,47.76,13777.0
2019-07-10 14:55:00,57.0,57.03,56.99,57.03,11685.0,47.7683,47.7935,47.76,47.7935,11685.0
2019-07-10 15:00:00,57.01,57.03,56.94,56.95,11309.0,47.7767,47.7935,47.7181,47.7264,11309.0
2019-07-10 15:05:00,56.95,56.98,56.94,56.97,13404.0,47.7264,47.7516,47.7181,47.7432,13404.0
2019-07-10 15:10:00,56.97,56.98,56.96,56.96,8365.0,47.7432,47.7516,47.7348,47.7348,8365.0
2019-07-10 15:15:00,56.96,56.96,56.9,56.93,22996.0,47.7348,47.7348,47.6845,47.7097,22996.0
2019-07-10 15:20:00,56.93,56.95,56.92,56.95,11333.0,47.7097,47.7264,47.7013,47.7264,11333.0
2019-07-10 15:25:00,56.97,57.04,56.97,57.03,10582.0,47.7432,47.8019,47.7432,47.7935,10582.0
2019-07-10 15:30:00,57.03,57.09,57.03,57.09,17759.0,47.7935,47.8438,47.7935,47.8438,17759.0
2019-07-10 15:35:00,57.08,57.08,57.01,57.02,15347.0,47.8354,47.8354,47.7767,47.7851,15347.0
2019-07-10 15:40:00,57.03,57.03,57.0,57.02,12906.0,47.7935,47.7935,47.7683,47.7851,12906.0
2019-07-10 15:45:00,57.02,57.07,57.01,57.04,20432.0,47.7851,47.827,47.7767,47.8019,20432.0
2019-07-10 15:50:00,57.03,57.06,57.01,57.05,35097.0,47.7935,47.8186,47.7767,47.8102,35097.0
2019-07-10 15:55:00,57.05,57.14,57.05,57.14,73688.0,47.8102,47.8857,47.8102,47.8857,73688.0
2019-07-11 09:30:00,57.37,57.4,57.08,57.27,16929.0,48.0784,48.1036,47.8354,47.9946,16929.0
2019-07-11 09:35:00,57.26,57.28,57.15,57.21,11478.0,47.9862,48.003,47.8941,47.9443,11478.0
2019-07-11 09:40:00,57.2,57.28,57.15,57.28,6299.0,47.936,48.003,47.8941,48.003,6299.0
2019-07-11 09:45:00,57.28,57.3,57.2,57.25,7800.0,48.003,48.0198,47.936,47.9779,7800.0
2019-07-11 09:50:00,57.25,57.26,57.2,57.21,11910.0,47.9779,47.9862,47.936,47.9443,11910.0
2019-07-11 09:55:00,57.22,57.22,57.12,57.14,6277.0,47.9527,47.9527,47.8689,47.8857,6277.0
2019-07-11 10:00:00,57.13,57.18,57.05,57.05,15211.0,47.8773,47.9192,47.8102,47.8102,15211.0
2019-07-11 10:05:00,57.05,57.07,57.02,57.07,11401.0,47.8102,47.827,47.7851,47.827,11401.0
2019-07-11 10:10:00,57.07,57.08,57.03,57.07,9167.0,47.827,47.8354,47.7935,47.827,9167.0
2019-07-11 10:15:00,57.04,57.06,57.02,57.06,11024.0,47.8019,47.8186,47.7851,47.8186,11024.0
2019-07-11 10:20:00,57.05,57.05,57.01,57.05,7138.0,47.8102,47.8102,47.7767,47.8102,7138.0
2019-07-11 10:25:00,57.04,57.06,57.02,57.04,7218.0,47.8019,47.8186,47.7851,47.8019,7218.0
2019-07-11 10:30:00,57.04,57.06,57.01,57.05,8621.0,47.8019,47.8186,47.7767,47.8102,8621.0
2019-07-11 10:35:00,57.03,57.11,57.03,57.09,8656.0,47.7935,47.8605,47.7935,47.8438,8656.0
2019-07-11 10:40:00,57.09,57.09,57.04,57.06,7103.0,47.8438,47.8438,47.8019,47.8186,7103.0
2019-07-11 10:45:00,57.07,57.11,57.07,57.11,5906.0,47.827,47.8605,47.827,47.8605,5906.0
2019-07-11 10:50:00,57.12,57.28,57.12,57.28,10200.0,47.8689,48.003,47.8689,48.003,10200.0
2019-07-11 10:55:00,57.28,57.31,57.25,57.25,6053.0,48.003,48.0281,47.9779,47.9779,6053.0
2019-07-11 11:00:00,57.24,57.32,57.23,57.28,10738.0,47.9695,48.0365,47.9611,48.003,10738.0
2019-07-11 11:05:00,57.29,57.33,57.28,57.32,9321.0,48.0114,48.0449,48.003,48.0365,9321.0
2019-07-11 11:10:00,57.31,57.36,57.31,57.36,12570.0,48.0281,48.07,48.0281,48.07,12570.0
2019-07-11 11:15:00,57.36,57.47,57.36,57.45,14187.0,48.07,48.1622,48.07,48.1455,14187.0
2019-07-11 11:20:00,57.45,57.51,57.45,57.5,14378.0,48.1455,48.1957,48.1455,48.1874,14378.0
2019-07-11 11:25:00,57.5,57.57,57.5,57.57,14013.0,48.1874,48.246,48.1874,48.246,14013.0
2019-07-11 11:30:00,57.58,57.58,57.53,57.54,10895.0,48.2544,48.2544,48.2125,48.2209,10895.0
2019-07-11 11:35:00,57.54,57.56,57.52,57.53,6256.0,48.2209,48.2376,48.2041,48.2125,6256.0
2019-07-11 11:40:00,57.53,57.54,57.45,57.54,10216.0,48.2125,48.2209,48.1455,48.2209,10216.0
2019-07-11 11:45:00,57.54,57.61,57.53,57.56,15606.0,48.2209,48.2796,48.2125,48.2376,15606.0
2019-07-11 11:50:00,57.58,57.6,57.56,57.58,7333.0,48.2544,48.2712,48.2376,48.2544,7333.0
2019-07-11 11:55:00,57.58,57.6,57.56,57.56,7956.0,48.2544,48.2712,48.2376,48.2376,7956.0
2019-07-11 12:00:00,57.56,57.61,57.55,57.6,6558.0,48.2376,48.2796,48.2293,48.2712,6558.0
2019-07-11 12:05:00,57.6,57.61,57.59,57.6,3956.0,48.2712,48.2796,48.2628,48.2712,3956.0
2019-07-11 12:10:00,57.6,57.6,57.53,57.56,4753.0,48.2712,48.2712,48.2125,48.2376,4753.0
2019-07-11 12:15:00,57.56,57.57,57.47,57.47,4247.0,48.2376,48.246,48.1622,48.1622,4247.0
2019-07-11 12:20:00,57.47,57.49,57.46,57.47,5195.0,48.1622,48.179,48.1538,48.1622,5195.0
2019-07-11 12:25:00,57.47,57.47,57.42,57.44,10436.0,48.1622,48.1622,48.1203,48.1371,10436.0
2019-07-11 12:30:00,57.46,57.47,57.44,57.44,4263.0,48.1538,48.1622,48.1371,48.1371,4263.0
2019-07-11 12:35:00,57.45,57.46,57.44,57.45,4255.0,48.1455,48.1538,48.1371,48.1455,4255.0
2019-07-11 12:40:00,57.45,57.46,57.44,57.46,3400.0,48.1455,48.1538,48.1371,48.1538,3400.0
2019-07-11 12:45:00,57.46,57.46,57.42,57.42,4294.0,48.1538,48.1538,48.1203,48.1203,4294.0
2019-07-11 12:50:00,57.42,57.44,57.38,57.43,7384.0,48.1203,48.1371,48.0868,48.1287,7384.0
2019-07-11 12:55:00,57.43,57.45,57.42,57.45,5100.0,48.1287,48.1455,48.1203,48.1455,5100.0
2019-07-11 13:00:00,57.44,57.45,57.41,57.43,7397.0,48.1371,48.1455,48.1119,48.1287,7397.0
2019-07-11 13:05:00,57.43,57.43,57.39,57.4,5794.0,48.1287,48.1287,48.0952,48.1036,5794.0
2019-07-11 13:10:00,57.4,57.43,57.4,57.42,8162.0,48.1036,48.1287,48.1036,48.1203,8162.0
2019-07-11 13:15:00,57.41,57.41,57.38,57.4,5452.0,48.1119,48.1119,48.0868,48.1036,5452.0
2019-07-11 13:20:00,57.4,57.4,57.37,57.38,4220.0,48.1036,48.1036,48.0784,48.0868,4220.0
2019-07-11 13:25:00,57.38,57.4,57.31,57.32,11332.0,48.0868,48.1036,48.0281,48.0365,11332.0
2019-07-11 13:30:00,57.33,57.34,57.29,57.29,12687.0,48.0449,48.0533,48.0114,48.0114,12687.0
2019-07-11 13:35:00,57.3,57.3,57.21,57.24,11319.0,48.0198,48.0198,47.9443,47.9695,11319.0
2019-07-11 13:40:00,57.25,57.25,57.16,57.17,7133.0,47.9779,47.9779,47.9024,47.9108,7133.0
2019-07-11 13:45:00,57.17,57.17,57.12,57.15,10560.0,47.9108,47.9108,47.8689,47.8941,10560.0
2019-07-11 13:50:00,57.15,57.16,57.13,57.15,5800.0,47.8941,47.9024,47.8773,47.8941,5800.0
2019-07-11 13:55:00,57.15,57.2,57.15,57.15,6183.0,47.8941,47.936,47.8941,47.8941,6183.0
2019-07-11 14:00:00,57.14,57.15,57.11,57.15,7400.0,47.8857,47.8941,47.8605,47.8941,7400.0
2019-07-11 14:05:00,57.16,57.16,57.12,57.12,5342.0,47.9024,47.9024,47.8689,47.8689,5342.0
2019-07-11 14:10:00,57.13,57.15,57.1,57.14,7305.0,47.8773,47.8941,47.8522,47.8857,7305.0
2019-07-11 14:15:00,57.14,57.14,57.04,57.05,7107.0,47.8857,47.8857,47.8019,47.8102,7107.0
2019-07-11 14:20:00,57.05,57.07,57.02,57.06,9814.0,47.8102,47.827,47.7851,47.8186,9814.0
2019-07-11 14:25:00,57.06,57.08,57.06,57.08,4100.0,47.8186,47.8354,47.8186,47.8354,4100.0
2019-07-11 14:30:00,57.08,57.21,57.06,57.2,11508.0,47.8354,47.9443,47.8186,47.936,11508.0
2019-07-11 14:35:00,57.19,57.22,57.15,57.15,8375.0,47.9276,47.9527,47.8941,47.8941,8375.0
2019-07-11 14:40:00,57.16,57.19,57.16,57.19,16769.0,47.9024,47.9276,47.9024,47.9276,16769.0
2019-07-11 14:45:00,57.19,57.2,57.17,57.18,9162.0,47.9276,47.936,47.9108,47.9192,9162.0
2019-07-11 14:50:00,57.17,57.18,57.17,57.17,4700.0,47.9108,47.9192,47.9108,47.9108,4700.0
2019-07-11 14:55:00,57.17,57.18,57.15,57.17,12945.0,47.9108,47.9192,47.8941,47.9108,12945.0
2019-07-11 15:00:00,57.17,57.17,57.11,57.17,13075.0,47.9108,47.9108,47.8605,47.9108,13075.0
2019-07-11 15:05:00,57.18,57.22,57.18,57.19,11400.0,47.9192,47.9527,47.9192,47.9276,11400.0
2019-07-11 15:10:00,57.18,57.18,57.12,57.13,8524.0,47.9192,47.9192,47.8689,47.8773,8524.0
2019-07-11 15:15:00,57.13,57.14,57.1,57.1,12509.0,47.8773,47.8857,47.8522,47.8522,12509.0
2019-07-11 15:20:00,57.11,57.12,57.06,57.06,11797.0,47.8605,47.8689,47.8186,47.8186,11797.0
2019-07-11 15:25:00,57.05,57.07,57.01,57.02,17380.0,47.8102,47.827,47.7767,47.7851,17380.0
2019-07-11 15:30:00,57.01,57.03,57.01,57.01,22529.0,47.7767,47.7935,47.7767,47.7767,22529.0
2019-07-11 15:35:00,57.01,57.01,56.93,56.94,23623.0,47.7767,47.7767,47.7097,47.7181,23623.0
2019-07-11 15:40:00,56.94,57.02,56.93,56.99,18494.0,47.7181,47.7851,47.7097,47.76,18494.0
2019-07-11 15:45:00,56.99,57.02,56.99,57.02,14508.0,47.76,47.7851,47.76,47.7851,14508.0
2019-07-11 15:50:00,57.02,57.07,57.02,57.07,18308.0,47.7851,47.827,47.7851,47.827,18308.0
2019-07-11 15:55:00,57.08,57.31,57.08,57.3,94458.0,47.8354,48.0281,47.8354,48.0198,94458.0
2019-07-12 09:30:00,57.59,57.78,57.59,57.67,126855.0,48.2628,48.422,48.2628,48.3298,126855.0
2019-07-12 09:35:00,57.68,57.89,57.68,57.88,8437.0,48.3382,48.5142,48.3382,48.5058,8437.0
2019-07-12 09:40:00,57.88,57.96,57.85,57.86,10375.0,48.5058,48.5729,48.4807,48.4891,10375.0
2019-07-12 09:45:00,57.85,57.96,57.85,57.87,9949.0,48.4807,48.5729,48.4807,48.4974,9949.0
2019-07-12 09:50:00,57.84,57.85,57.77,57.77,8003.0,48.4723,48.4807,48.4136,48.4136,8003.0
2019-07-12 09:55:00,57.79,57.8,57.74,57.77,4221.0,48.4304,48.4388,48.3885,48.4136,4221.0
2019-07-12 10:00:00,57.77,57.85,57.75,57.85,7520.0,48.4136,48.4807,48.3969,48.4807,7520.0
2019-07-12 10:05:00,57.85,57.92,57.85,57.88,5992.0,48.4807,48.5393,48.4807,48.5058,5992.0
2019-07-12 10:10:00,57.86,57.86,57.75,57.78,7105.0,48.4891,48.4891,48.3969,48.422,7105.0
2019-07-12 10:15:00,57.76,57.78,57.71,57.75,4471.0,48.4053,48.422,48.3634,48.3969,4471.0
2019-07-12 10:20:00,57.74,57.78,57.73,57.78,5516.0,48.3885,48.422,48.3801,48.422,5516.0
2019-07-12 10:25:00,57.77,57.84,57.75,57.83,7201.0,48.4136,48.4723,48.3969,48.4639,7201.0
2019-07-12 10:30:00,57.84,57.85,57.83,57.83,5253.0,48.4723,48.4807,48.4639,48.4639,5253.0
2019-07-12 10:35:00,57.83,57.83,57.77,57.81,7156.0,48.4639,48.4639,48.4136,48.4472,7156.0
2019-07-12 10:40:00,57.8,57.8,57.7,57.7,10000.0,48.4388,48.4388,48.355,48.355,10000.0
2019-07-12 10:45:00,57.69,57.69,57.61,57.69,15045.0,48.3466,48.3466,48.2796,48.3466,15045.0
2019-07-12 10:50:00,57.69,57.69,57.66,57.67,6126.0,48.3466,48.3466,48.3215,48.3298,6126.0
2019-07-12 10:55:00,57.67,57.73,57.67,57.73,11025.0,48.3298,48.3801,48.3298,48.3801,11025.0
2019-07-12 11:00:00,57.73,57.79,57.72,57.78,6304.0,48.3801,48.4304,48.3717,48.422,6304.0
2019-07-12 11:05:00,57.77,57.8,57.77,57.77,5636.0,48.4136,48.4388,48.4136,48.4136,5636.0
2019-07-12 11:10:00,57.78,57.8,57.78,57.8,7499.0,48.422,48.4388,48.422,48.4388,7499.0
2019-07-12 11:15:00,57.8,57.86,57.8,57.86,5675.0,48.4388,48.4891,48.4388,48.4891,5675.0
2019-07-12 11:20:00,57.86,57.86,57.83,57.84,6920.0,48.4891,48.4891,48.4639,48.4723,6920.0
2019-07-12 11:25:00,57.84,57.86,57.81,57.86,6622.0,48.4723,48.4891,48.4472,48.4891,6622.0
2019-07-12 11:30:00,57.86,57.89,57.86,57.88,8054.0,48.4891,48.5142,48.4891,48.5058,8054.0
2019-07-12 11:35:00,57.88,57.92,57.88,57.92,5606.0,48.5058,48.5393,48.5058,48.5393,5606.0
2019-07-12 11:40:00,57.92,57.95,57.91,57.95,7877.0,48.5393,48.5645,48.531,48.5645,7877.0
2019-07-12 11:45:00,57.95,57.95,57.93,57.93,4400.0,48.5645,48.5645,48.5477,48.5477,4400.0
2019-07-12 11:50:00,57.94,57.96,57.94,57.96,5057.0,48.5561,48.5729,48.5561,48.5729,5057.0
2019-07-12 11:55:00,57.96,57.98,57.95,57.96,5087.0,48.5729,48.5896,48.5645,48.5729,5087.0
2019-07-12 12:00:00,57.97,57.98,57.97,57.97,4129.0,48.5812,48.5896,48.5812,48.5812,4129.0
2019-07-12 12:05:00,57.97,57.98,57.94,57.94,9986.0,48.5812,48.5896,48.5561,48.5561,9986.0
2019-07-12 12:10:00,57.94,57.95,57.91,57.95,5727.0,48.5561,48.5645,48.531,48.5645,5727.0
2019-07-12 12:15:00,57.95,57.95,57.93,57.94,5616.0,48.5645,48.5645,48.5477,48.5561,5616.0
2019-07-12 12:20:00,57.95,57.95,57.93,57.93,2000.0,48.5645,48.5645,48.5477,48.5477,2000.0
2019-07-12 12:25:00,57.93,57.93,57.88,57.88,4400.0,48.5477,48.5477,48.5058,48.5058,4400.0
2019-07-12 12:30:00,57.88,57.9,57.85,57.89,7759.0,48.5058,48.5226,48.4807,48.5142,7759.0
2019-07-12 12:35:00,57.88,57.95,57.88,57.95,2900.0,48.5058,48.5645,48.5058,48.5645,2900.0
2019-07-12 12:40:00,57.95,57.95,57.92,57.93,5112.0,48.5645,48.5645,48.5393,48.5477,5112.0
2019-07-12 12:45:00,57.93,57.95,57.93,57.94,2805.0,48.5477,48.5645,48.5477,48.5561,2805.0
2019-07-12 12:50:00,57.95,57.95,57.94,57.94,5007.0,48.5645,48.5645,48.5561,48.5561,5007.0
2019-07-12 12:55:00,57.94,57.94,57.92,57.94,2800.0,48.5561,48.5561,48.5393,48.5561,2800.0
2019-07-12 13:00:00,57.94,57.94,57.93,57.93,3763.0,48.5561,48.5561,48.5477,48.5477,3763.0
2019-07-12 13:05:00,57.93,57.93,57.85,57.85,4400.0,48.5477,48.5477,48.4807,48.4807,4400.0
2019-07-12 13:10:00,57.86,57.87,57.83,57.85,6350.0,48.4891,48.4974,48.4639,48.4807,6350.0
2019-07-12 13:15:00,57.85,57.85,57.83,57.83,2500.0,48.4807,48.4807,48.4639,48.4639,2500.0
2019-07-12 13:20:00,57.82,57.83,57.8,57.83,7492.0,48.4555,48.4639,48.4388,48.4639,7492.0
2019-07-12 13:25:00,57.83,57.84,57.82,57.82,3570.0,48.4639,48.4723,48.4555,48.4555,3570.0
2019-07-12 13:30:00,57.82,57.82,57.81,57.81,1100.0,48.4555,48.4555,48.4472,48.4472,1100.0
2019-07-12 13:35:00,57.8,57.83,57.8,57.82,2954.0,48.4388,48.4639,48.4388,48.4555,2954.0
2019-07-12 13:40:00,57.81,57.83,57.81,57.83,3513.0,48.4472,48.4639,48.4472,48.4639,3513.0
2019-07-12 13:45:00,57.83,57.84,57.82,57.84,2676.0,48.4639,48.4723,48.4555,48.4723,2676.0
2019-07-12 13:50:00,57.85,57.89,57.85,57.89,4699.0,48.4807,48.5142,48.4807,48.5142,4699.0
2019-07-12 13:55:00,57.89,57.93,57.89,57.9,6922.0,48.5142,48.5477,48.5142,48.5226,6922.0
2019-07-12 14:00:00,57.9,57.92,57.9,57.91,3636.0,48.5226,48.5393,48.5226,48.531,3636.0
2019-07-12 14:05:00,57.91,57.92,57.91,57.92,3793.0,48.531,48.5393,48.531,48.5393,3793.0
2019-07-12 14:10:00,57.93,57.93,57.9,57.9,4400.0,48.5477,48.5477,48.5226,48.5226,4400.0
2019-07-12 14:15:00,57.91,57.91,57.88,57.88,4000.0,48.531,48.531,48.5058,48.5058,4000.0
2019-07-12 14:20:00,57.87,57.89,57.87,57.87,2418.0,48.4974,48.5142,48.4974,48.4974,2418.0
2019-07-12 14:25:00,57.87,57.87,57.86,57.87,3250.0,48.4974,48.4974,48.4891,48.4974,3250.0
2019-07-12 14:30:00,57.86,57.91,57.85,57.91,4144.0,48.4891,48.531,48.4807,48.531,4144.0
2019-07-12 14:35:00,57.9,57.91,57.9,57.9,2700.0,48.5226,48.531,48.5226,48.5226,2700.0
2019-07-12 14:40:00,57.9,57.91,57.86,57.88,6090.0,48.5226,48.531,48.4891,48.5058,6090.0
2019-07-12 14:45:00,57.89,57.9,57.88,57.89,8562.0,48.5142,48.5226,48.5058,48.5142,8562.0
2019-07-12 14:50:00,57.89,57.9,57.89,57.89,3200.0,48.5142,48.5226,48.5142,48.5142,3200.0
2019-07-12 14:55:00,57.89,57.9,57.88,57.89,3215.0,48.5142,48.5226,48.5058,48.5142,3215.0
2019-07-12 15:00:00,57.9,57.9,57.84,57.85,6990.0,48.5226,48.5226,48.4723,48.4807,6990.0
2019-07-12 15:05:00,57.83,57.84,57.81,57.81,2693.0,48.4639,48.4723,48.4472,48.4472,2693.0
2019-07-12 15:10:00,57.81,57.81,57.79,57.8,5305.0,48.4472,48.4472,48.4304,48.4388,5305.0
2019-07-12 15:15:00,57.79,57.81,57.78,57.81,3785.0,48.4304,48.4472,48.422,48.4472,3785.0
2019-07-12 15:20:00,57.82,57.85,57.81,57.81,5942.0,48.4555,48.4807,48.4472,48.4472,5942.0
2019-07-12 15:25:00,57.81,57.84,57.79,57.84,8890.0,48.4472,48.4723,48.4304,48.4723,8890.0
2019-07-12 15:30:00,57.85,57.86,57.82,57.85,7300.0,48.4807,48.4891,48.4555,48.4807,7300.0
2019-07-12 15:35:00,57.85,57.94,57.85,57.94,14567.0,48.4807,48.5561,48.4807,48.5561,14567.0
2019-07-12 15:40:00,57.95,57.96,57.9,57.9,13449.0,48.5645,48.5729,48.5226,48.5226,13449.0
2019-07-12 15:45:00,57.89,57.93,57.88,57.93,15296.0,48.5142,48.5477,48.5058,48.5477,15296.0
2019-07-12 15:50:00,57.93,57.94,57.9,57.93,21798.0,48.5477,48.5561,48.5226,48.5477,21798.0
2019-07-12 15:55:00,57.93,57.98,57.93,57.94,22021.0,48.5477,48.5896,48.5477,48.5561,22021.0
2019-07-15 09:30:00,58.0,58.23,57.94,58.16,24276.0,48.6064,48.7991,48.5561,48.7405,24276.0
2019-07-15 09:35:00,58.15,58.17,58.01,58.01,4500.0,48.7321,48.7489,48.6148,48.6148,4500.0
2019-07-15 09:40:00,58.04,58.07,57.99,58.06,5212.0,48.6399,48.6651,48.598,48.6567,5212.0
2019-07-15 09:45:00,58.06,58.07,58.01,58.02,6030.0,48.6567,48.6651,48.6148,48.6231,6030.0
2019-07-15 09:50:00,58.03,58.04,57.99,58.02,5654.0,48.6315,48.6399,48.598,48.6231,5654.0
2019-07-15 09:55:00,58.02,58.03,57.9,57.92,5895.0,48.6231,48.6315,48.5226,48.5393,5895.0
2019-07-15 10:00:00,57.92,57.94,57.9,57.91,4221.0,48.5393,48.5561,48.5226,48.531,4221.0
2019-07-15 10:05:00,57.91,57.95,57.88,57.95,4200.0,48.531,48.5645,48.5058,48.5645,4200.0
2019-07-15 10:10:00,57.94,57.99,57.94,57.99,5180.0,48.5561,48.598,48.5561,48.598,5180.0
2019-07-15 10:15:00,57.98,58.01,57.97,58.01,4262.0,48.5896,48.6148,48.5812,48.6148,4262.0
2019-07-15 10:20:00,58.02,58.08,58.02,58.08,3125.0,48.6231,48.6734,48.6231,48.6734,3125.0
2019-07-15 10:25:00,58.07,58.09,58.05,58.09,3579.0,48.6651,48.6818,48.6483,48.6818,3579.0
2019-07-15 10:30:00,58.1,58.11,58.06,58.07,6095.0,48.6902,48.6986,48.6567,48.6651,6095.0
2019-07-15 10:35:00,58.06,58.06,57.94,57.94,2700.0,48.6567,48.6567,48.5561,48.5561,2700.0
2019-07-15 10:40:00,57.92,57.98,57.92,57.95,5099.0,48.5393,48.5896,48.5393,48.5645,5099.0
2019-07-15 10:45:00,57.95,57.95,57.93,57.95,2521.0,48.5645,48.5645,48.5477,48.5645,2521.0
2019-07-15 10:50:00,57.97,58.01,57.95,57.95,2300.0,48.5812,48.6148,48.5645,48.5645,2300.0
2019-07-15 10:55:00,57.94,57.94,57.92,57.94,2394.0,48.5561,48.5561,48.5393,48.5561,2394.0
2019-07-15 11:00:00,57.91,57.95,57.9,57.93,1600.0,48.531,48.5645,48.5226,48.5477,1600.0
2019-07-15 11:05:00,57.94,57.95,57.93,57.94,2505.0,48.5561,48.5645,48.5477,48.5561,2505.0
2019-07-15 11:10:00,57.95,57.96,57.93,57.96,2005.0,48.5645,48.5729,48.5477,48.5729,2005.0
2019-07-15 11:15:00,57.97,58.01,57.97,58.01,4072.0,48.5812,48.6148,48.5812,48.6148,4072.0
2019-07-15 11:20:00,58.01,58.02,57.99,57.99,3505.0,48.6148,48.6231,48.598,48.598,3505.0
2019-07-15 11:25:00,57.99,57.99,57.94,57.95,3764.0,48.598,48.598,48.5561,48.5645,3764.0
2019-07-15 11:30:00,57.93,57.93,57.89,57.91,6532.0,48.5477,48.5477,48.5142,48.531,6532.0
2019-07-15 11:35:00,57.92,57.94,57.92,57.93,3076.0,48.5393,48.5561,48.5393,48.5477,3076.0
2019-07-15 11:40:00,57.93,57.93,57.91,57.92,3600.0,48.5477,48.5477,48.531,48.5393,3600.0
2019-07-15 11:45:00,57.92,57.92,57.91,57.92,1119.0,48.5393,48.5393,48.531,48.5393,1119.0
2019-07-15 11:50:00,57.92,57.95,57.92,57.94,2823.0,48.5393,48.5645,48.5393,48.5561,2823.0
2019-07-15 11:55:00,57.94,57.94,57.91,57.91,2690.0,48.5561,48.5561,48.531,48.531,2690.0
2019-07-15 12:00:00,57.92,57.93,57.88,57.89,3594.0,48.5393,48.5477,48.5058,48.5142,3594.0
2019-07-15 12:05:00,57.88,57.91,57.88,57.91,1700.0,48.5058,48.531,48.5058,48.531,1700.0
2019-07-15 12:10:00,57.91,57.91,57.9,57.9,1100.0,48.531,48.531,48.5226,48.5226,1100.0
2019-07-15 12:15:00,57.91,57.93,57.91,57.93,2649.0,48.531,48.5477,48.531,48.5477,2649.0
2019-07-15 12:20:00,57.94,57.96,57.94,57.95,2400.0,48.5561,48.5729,48.5561,48.5645,2400.0
2019-07-15 12:25:00,57.94,57.94,57.92,57.92,500.0,48.5561,48.5561,48.5393,48.5393,500.0
2019-07-15 12:30:00,57.93,57.95,57.92,57.94,3100.0,48.5477,48.5645,48.5393,48.5561,3100.0
2019-07-15 12:35:00,57.94,57.94,57.93,57.93,1363.0,48.5561,48.5561,48.5477,48.5477,1363.0
2019-07-15 12:40:00,57.93,57.96,57.93,57.96,1600.0,48.5477,48.5729,48.5477,48.5729,1600.0
2019-07-15 12:45:00,57.96,57.97,57.94,57.96,600.0,48.5729,48.5812,48.5561,48.5729,600.0
2019-07-15 12:50:00,57.96,57.96,57.95,57.95,769.0,48.5729,48.5729,48.5645,48.5645,769.0
2019-07-15 12:55:00,57.95,57.96,57.95,57.96,1569.0,48.5645,48.5729,48.5645,48.5729,1569.0
2019-07-15 13:00:00,57.97,57.98,57.97,57.98,1300.0,48.5812,48.5896,48.5812,48.5896,1300.0
2019-07-15 13:05:00,57.97,57.97,57.95,57.95,2000.0,48.5812,48.5812,48.5645,48.5645,2000.0
2019-07-15 13:10:00,57.95,57.96,57.94,57.94,2520.0,48.5645,48.5729,48.5561,48.5561,2520.0
2019-07-15 13:15:00,57.93,57.95,57.93,57.94,1649.0,48.5477,48.5645,48.5477,48.5561,1649.0
2019-07-15 13:20:00,57.93,57.93,57.92,57.93,1000.0,48.5477,48.5477,48.5393,48.5477,1000.0
2019-07-15 13:25:00,57.93,57.94,57.93,57.94,1334.0,48.5477,48.5561,48.5477,48.5561,1334.0
2019-07-15 13:30:00,57.93,57.98,57.93,57.98,3985.0,48.5477,48.5896,48.5477,48.5896,3985.0
2019-07-15 13:35:00,57.98,57.98,57.97,57.97,1300.0,48.5896,48.5896,48.5812,48.5812,1300.0
2019-07-15 13:40:00,57.97,57.98,57.97,57.98,1800.0,48.5812,48.5896,48.5812,48.5896,1800.0
2019-07-15 13:45:00,57.98,57.98,57.97,57.98,2098.0,48.5896,48.5896,48.5812,48.5896,2098.0
2019-07-15 13:50:00,57.98,57.99,57.98,57.99,1422.0,48.5896,48.598,48.5896,48.598,1422.0
2019-07-15 13:55:00,58.0,58.03,57.99,57.99,12604.0,48.6064,48.6315,48.598,48.598,12604.0
2019-07-15 14:00:00,57.99,58.0,57.98,57.98,9219.0,48.598,48.6064,48.5896,48.5896,9219.0
2019-07-15 14:05:00,57.97,57.99,57.97,57.98,1800.0,48.5812,48.598,48.5812,48.5896,1800.0
2019-07-15 14:10:00,57.99,57.99,57.99,57.99,500.0,48.598,48.598,48.598,48.598,500.0
2019-07-15 14:15:00,57.98,57.99,57.97,57.99,5216.0,48.5896,48.598,48.5812,48.598,5216.0
2019-07-15 14:20:00,57.99,58.01,57.99,58.0,4339.0,48.598,48.6148,48.598,48.6064,4339.0
2019-07-15 14:25:00,58.0,58.01,58.0,58.01,900.0,48.6064,48.6148,48.6064,48.6148,900.0
2019-07-15 14:30:00,58.03,58.03,58.02,58.03,5971.0,48.6315,48.6315,48.6231,48.6315,5971.0
2019-07-15 14:35:00,58.02,58.03,58.01,58.03,1768.0,48.6231,48.6315,48.6148,48.6315,1768.0
2019-07-15 14:40:00,58.03,58.03,58.02,58.02,1400.0,48.6315,48.6315,48.6231,48.6231,1400.0
2019-07-15 14:45:00,58.01,58.03,58.01,58.01,1492.0,48.6148,48.6315,48.6148,48.6148,1492.0
2019-07-15 14:50:00,58.01,58.01,57.99,57.99,1900.0,48.6148,48.6148,48.598,48.598,1900.0
2019-07-15 14:55:00,58.0,58.0,57.98,57.98,2043.0,48.6064,48.6064,48.5896,48.5896,2043.0
2019-07-15 15:00:00,57.98,58.01,57.98,57.98,5909.0,48.5896,48.6148,48.5896,48.5896,5909.0
2019-07-15 15:05:00,58.01,58.03,58.0,58.03,3320.0,48.6148,48.6315,48.6064,48.6315,3320.0
2019-07-15 15:10:00,58.02,58.02,57.99,58.0,2000.0,48.6231,48.6231,48.598,48.6064,2000.0
2019-07-15 15:15:00,58.0,58.01,57.98,57.99,3902.0,48.6064,48.6148,48.5896,48.598,3902.0
2019-07-15 15:20:00,57.99,58.03,57.99,58.03,7065.0,48.598,48.6315,48.598,48.6315,7065.0
2019-07-15 15:25:00,58.03,58.04,58.03,58.04,2993.0,48.6315,48.6399,48.6315,48.6399,2993.0
2019-07-15 15:30:00,58.04,58.06,57.99,57.99,9108.0,48.6399,48.6567,48.598,48.598,9108.0
2019-07-15 15:35:00,57.99,57.99,57.97,57.97,4900.0,48.598,48.598,48.5812,48.5812,4900.0
2019-07-15 15:40:00,57.97,58.03,57.97,58.03,8228.0,48.5812,48.6315,48.5812,48.6315,8228.0
2019-07-15 15:45:00,58.03,58.03,57.99,57.99,6989.0,48.6315,48.6315,48.598,48.598,6989.0
2019-07-15 15:50:00,57.99,58.02,57.99,58.02,11143.0,48.598,48.6231,48.598,48.6231,11143.0
2019-07-15 15:55:00,58.03,58.08,57.99,58.04,22163.0,48.6315,48.6734,48.598,48.6399,22163.0
2019-07-16 09:30:00,58.13,58.25,57.98,58.04,33872.0,48.7153,48.8159,48.5896,48.6399,33872.0
2019-07-16 09:35:00,58.04,58.09,57.99,58.04,9523.0,48.6399,48.6818,48.598,48.6399,9523.0
2019-07-16 09:40:00,58.02,58.02,57.92,57.93,15493.0,48.6231,48.6231,48.5393,48.5477,15493.0
2019-07-16 09:45:00,57.91,57.94,57.91,57.94,3727.0,48.531,48.5561,48.531,48.5561,3727.0
2019-07-16 09:50:00,57.95,57.95,57.89,57.91,6252.0,48.5645,48.5645,48.5142,48.531,6252.0
2019-07-16 09:55:00,57.92,58.05,57.92,58.05,5709.0,48.5393,48.6483,48.5393,48.6483,5709.0
2019-07-16 10:00:00,58.07,58.12,58.03,58.03,6099.0,48.6651,48.707,48.6315,48.6315,6099.0
2019-07-16 10:05:00,58.02,58.06,58.02,58.06,4503.0,48.6231,48.6567,48.6231,48.6567,4503.0
2019-07-16 10:10:00,58.04,58.09,58.04,58.08,3708.0,48.6399,48.6818,48.6399,48.6734,3708.0
2019-07-16 10:15:00,58.08,58.11,58.02,58.03,2872.0,48.6734,48.6986,48.6231,48.6315,2872.0
2019-07-16 10:20:00,58.05,58.1,57.99,58.05,5401.0,48.6483,48.6902,48.598,48.6483,5401.0
2019-07-16 10:25:00,58.04,58.06,58.02,58.03,2400.0,48.6399,48.6567,48.6231,48.6315,2400.0
2019-07-16 10:30:00,58.05,58.07,58.04,58.04,11433.0,48.6483,48.6651,48.6399,48.6399,11433.0
2019-07-16 10:35:00,58.04,58.1,58.04,58.1,4380.0,48.6399,48.6902,48.6399,48.6902,4380.0
2019-07-16 10:40:00,58.1,58.16,58.1,58.16,3500.0,48.6902,48.7405,48.6902,48.7405,3500.0
2019-07-16 10:45:00,58.16,58.18,58.13,58.15,3027.0,48.7405,48.7572,48.7153,48.7321,3027.0
2019-07-16 10:50:00,58.12,58.12,58.05,58.09,4600.0,48.707,48.707,48.6483,48.6818,4600.0
2019-07-16 10:55:00,58.09,58.19,58.09,58.18,3529.0,48.6818,48.7656,48.6818,48.7572,3529.0
2019-07-16 11:00:00,58.18,58.19,58.11,58.13,4594.0,48.7572,48.7656,48.6986,48.7153,4594.0
2019-07-16 11:05:00,58.13,58.15,58.09,58.11,4164.0,48.7153,48.7321,48.6818,48.6986,4164.0
2019-07-16 11:10:00,58.11,58.13,58.09,58.09,4200.0,48.6986,48.7153,48.6818,48.6818,4200.0
2019-07-16 11:15:00,58.07,58.07,58.04,58.05,2695.0,48.6651,48.6651,48.6399,48.6483,2695.0
2019-07-16 11:20:00,58.05,58.09,58.05,58.09,2000.0,48.6483,48.6818,48.6483,48.6818,2000.0
2019-07-16 11:25:00,58.09,58.1,58.07,58.1,3600.0,48.6818,48.6902,48.6651,48.6902,3600.0
2019-07-16 11:30:00,58.1,58.12,58.09,58.12,2353.0,48.6902,48.707,48.6818,48.707,2353.0
2019-07-16 11:35:00,58.12,58.12,58.1,58.1,4000.0,48.707,48.707,48.6902,48.6902,4000.0
2019-07-16 11:40:00,58.09,58.09,58.06,58.06,1500.0,48.6818,48.6818,48.6567,48.6567,1500.0
2019-07-16 11:45:00,58.06,58.08,58.05,58.05,3600.0,48.6567,48.6734,48.6483,48.6483,3600.0
2019-07-16 11:50:00,58.03,58.04,58.0,58.0,2667.0,48.6315,48.6399,48.6064,48.6064,2667.0
2019-07-16 11:55:00,58.02,58.02,57.95,57.97,3900.0,48.6231,48.6231,48.5645,48.5812,3900.0
2019-07-16 12:00:00,57.97,58.01,57.94,57.97,3548.0,48.5812,48.6148,48.5561,48.5812,3548.0
2019-07-16 12:05:00,57.98,57.98,57.9,57.9,2812.0,48.5896,48.5896,48.5226,48.5226,2812.0
2019-07-16 12:10:00,57.9,57.9,57.8,57.82,7713.0,48.5226,48.5226,48.4388,48.4555,7713.0
2019-07-16 12:15:00,57.81,57.83,57.71,57.73,4895.0,48.4472,48.4639,48.3634,48.3801,4895.0
2019-07-16 12:20:00,57.72,57.77,57.7,57.71,18063.0,48.3717,48.4136,48.355,48.3634,18063.0
2019-07-16 12:25:00,57.71,57.74,57.68,57.68,5950.0,48.3634,48.3885,48.3382,48.3382,5950.0
2019-07-16 12:30:00,57.7,57.73,57.69,57.73,5771.0,48.355,48.3801,48.3466,48.3801,5771.0
2019-07-16 12:35:00,57.74,57.8,57.74,57.76,2800.0,48.3885,48.4388,48.3885,48.4053,2800.0
2019-07-16 12:40:00,57.77,57.82,57.77,57.81,2935.0,48.4136,48.4555,48.4136,48.4472,2935.0
2019-07-16 12:45:00,57.81,57.86,57.81,57.84,1743.0,48.4472,48.4891,48.4472,48.4723,1743.0
2019-07-16 12:50:00,57.84,57.84,57.79,57.8,3660.0,48.4723,48.4723,48.4304,48.4388,3660.0
2019-07-16 12:55:00,57.8,57.87,57.79,57.87,2900.0,48.4388,48.4974,48.4304,48.4974,2900.0
2019-07-16 13:00:00,57.88,57.91,57.88,57.91,3705.0,48.5058,48.531,48.5058,48.531,3705.0
2019-07-16 13:05:00,57.9,57.91,57.88,57.89,2100.0,48.5226,48.531,48.5058,48.5142,2100.0
2019-07-16 13:10:00,57.89,57.92,57.89,57.9,2700.0,48.5142,48.5393,48.5142,48.5226,2700.0
2019-07-16 13:15:00,57.89,57.89,57.83,57.83,2995.0,48.5142,48.5142,48.4639,48.4639,2995.0
2019-07-16 13:20:00,57.83,57.83,57.82,57.82,2300.0,48.4639,48.4639,48.4555,48.4555,2300.0
2019-07-16 13:25:00,57.81,57.81,57.79,57.79,3104.0,48.4472,48.4472,48.4304,48.4304,3104.0
2019-07-16 13:30:00,57.78,57.81,57.77,57.77,5505.0,48.422,48.4472,48.4136,48.4136,5505.0
2019-07-16 13:35:00,57.76,57.76,57.74,57.74,4456.0,48.4053,48.4053,48.3885,48.3885,4456.0
2019-07-16 13:40:00,57.72,57.74,57.71,57.72,3800.0,48.3717,48.3885,48.3634,48.3717,3800.0
2019-07-16 13:45:00,57.72,57.72,57.66,57.7,5110.0,48.3717,48.3717,48.3215,48.355,5110.0
2019-07-16 13:50:00,57.7,57.7,57.66,57.67,3752.0,48.355,48.355,48.3215,48.3298,3752.0
2019-07-16 13:55:00,57.66,57.68,57.63,57.63,1817.0,48.3215,48.3382,48.2963,48.2963,1817.0
2019-07-16 14:00:00,57.65,57.7,57.65,57.7,3200.0,48.3131,48.355,48.3131,48.355,3200.0
2019-07-16 14:05:00,57.7,57.71,57.67,57.67,3109.0,48.355,48.3634,48.3298,48.3298,3109.0
2019-07-16 14:10:00,57.67,57.67,57.64,57.66,2542.0,48.3298,48.3298,48.3047,48.3215,2542.0
2019-07-16 14:15:00,57.66,57.66,57.62,57.63,3347.0,48.3215,48.3215,48.2879,48.2963,3347.0
2019-07-16 14:20:00,57.61,57.62,57.6,57.62,2400.0,48.2796,48.2879,48.2712,48.2879,2400.0
2019-07-16 14:25:00,57.62,57.62,57.61,57.61,2308.0,48.2879,48.2879,48.2796,48.2796,2308.0
2019-07-16 14:30:00,57.62,57.65,57.6,57.6,4097.0,48.2879,48.3131,48.2712,48.2712,4097.0
2019-07-16 14:35:00,57.6,57.62,57.59,57.6,5600.0,48.2712,48.2879,48.2628,48.2712,5600.0
2019-07-16 14:40:00,57.6,57.6,57.58,57.58,5199.0,48.2712,48.2712,48.2544,48.2544,5199.0
2019-07-16 14:45:00,57.58,57.61,57.58,57.6,3949.0,48.2544,48.2796,48.2544,48.2712,3949.0
2019-07-16 14:50:00,57.6,57.62,57.58,57.6,5595.0,48.2712,48.2879,48.2544,48.2712,5595.0
2019-07-16 14:55:00,57.61,57.63,57.59,57.59,2489.0,48.2796,48.2963,48.2628,48.2628,2489.0
2019-07-16 15:00:00,57.57,57.64,57.56,57.64,4720.0,48.246,48.3047,48.2376,48.3047,4720.0
2019-07-16 15:05:00,57.64,57.66,57.64,57.64,4289.0,48.3047,48.3215,48.3047,48.3047,4289.0
2019-07-16 15:10:00,57.64,57.71,57.64,57.69,6326.0,48.3047,48.3634,48.3047,48.3466,6326.0
2019-07-16 15:15:00,57.69,57.72,57.66,57.66,6750.0,48.3466,48.3717,48.3215,48.3215,6750.0
2019-07-16 15:20:00,57.64,57.64,57.58,57.59,16101.0,48.3047,48.3047,48.2544,48.2628,16101.0
2019-07-16 15:25:00,57.58,57.58,57.46,57.47,16880.0,48.2544,48.2544,48.1538,48.1622,16880.0
2019-07-16 15:30:00,57.48,57.57,57.48,57.56,5593.0,48.1706,48.246,48.1706,48.2376,5593.0
2019-07-16 15:35:00,57.56,57.62,57.55,57.61,9323.0,48.2376,48.2879,48.2293,48.2796,9323.0
2019-07-16 15:40:00,57.6,57.66,57.58,57.62,8005.0,48.2712,48.3215,48.2544,48.2879,8005.0
2019-07-16 15:45:00,57.62,57.64,57.59,57.61,8627.0,48.2879,48.3047,48.2628,48.2796,8627.0
2019-07-16 15:50:00,57.62,57.65,57.6,57.62,13749.0,48.2879,48.3131,48.2712,48.2879,13749.0
2019-07-16 15:55:00,57.63,57.69,57.6,57.6,20629.0,48.2963,48.3466,48.2712,48.2712,20629.0
2019-07-17 09:30:00,57.56,57.65,57.55,57.65,10700.0,48.2376,48.3131,48.2293,48.3131,10700.0
2019-07-17 09:35:00,57.66,57.72,57.66,57.68,5386.0,48.3215,48.3717,48.3215,48.3382,5386.0
2019-07-17 09:40:00,57.67,57.73,57.59,57.71,6500.0,48.3298,48.3801,48.2628,48.3634,6500.0
2019-07-17 09:45:00,57.71,57.71,57.62,57.7,6090.0,48.3634,48.3634,48.2879,48.355,6090.0
2019-07-17 09:50:00,57.7,57.78,57.7,57.73,2499.0,48.355,48.422,48.355,48.3801,2499.0
2019-07-17 09:55:00,57.74,57.77,57.67,57.69,3400.0,48.3885,48.4136,48.3298,48.3466,3400.0
2019-07-17 10:00:00,57.7,57.73,57.67,57.67,4200.0,48.355,48.3801,48.3298,48.3298,4200.0
2019-07-17 10:05:00,57.67,57.67,57.55,57.55,4792.0,48.3298,48.3298,48.2293,48.2293,4792.0
2019-07-17 10:10:00,57.55,57.55,57.49,57.52,9421.0,48.2293,48.2293,48.179,48.2041,9421.0
2019-07-17 10:15:00,57.51,57.54,57.47,57.47,6695.0,48.1957,48.2209,48.1622,48.1622,6695.0
2019-07-17 10:20:00,57.47,57.53,57.47,57.51,7748.0,48.1622,48.2125,48.1622,48.1957,7748.0
2019-07-17 10:25:00,57.5,57.53,57.5,57.52,1700.0,48.1874,48.2125,48.1874,48.2041,1700.0
2019-07-17 10:30:00,57.53,57.56,57.47,57.49,3173.0,48.2125,48.2376,48.1622,48.179,3173.0
2019-07-17 10:35:00,57.52,57.6,57.51,57.57,2109.0,48.2041,48.2712,48.1957,48.246,2109.0
2019-07-17 10:40:00,57.53,57.54,57.43,57.43,4000.0,48.2125,48.2209,48.1287,48.1287,4000.0
2019-07-17 10:45:00,57.42,57.45,57.4,57.4,4389.0,48.1203,48.1455,48.1036,48.1036,4389.0
2019-07-17 10:50:00,57.4,57.42,57.37,57.37,4537.0,48.1036,48.1203,48.0784,48.0784,4537.0
2019-07-17 10:55:00,57.39,57.42,57.39,57.41,3000.0,48.0952,48.1203,48.0952,48.1119,3000.0
2019-07-17 11:00:00,57.41,57.46,57.41,57.43,3549.0,48.1119,48.1538,48.1119,48.1287,3549.0
2019-07-17 11:05:00,57.45,57.47,57.41,57.47,1764.0,48.1455,48.1622,48.1119,48.1622,1764.0
2019-07-17 11:10:00,57.46,57.51,57.44,57.44,2300.0,48.1538,48.1957,48.1371,48.1371,2300.0
2019-07-17 11:15:00,57.44,57.44,57.39,57.39,1200.0,48.1371,48.1371,48.0952,48.0952,1200.0
2019-07-17 11:20:00,57.42,57.47,57.42,57.47,2200.0,48.1203,48.1622,48.1203,48.1622,2200.0
2019-07-17 11:25:00,57.46,57.46,57.43,57.43,2025.0,48.1538,48.1538,48.1287,48.1287,2025.0
2019-07-17 11:30:00,57.41,57.43,57.39,57.39,2400.0,48.1119,48.1287,48.0952,48.0952,2400.0
2019-07-17 11:35:00,57.39,57.42,57.39,57.39,2800.0,48.0952,48.1203,48.0952,48.0952,2800.0
2019-07-17 11:40:00,57.4,57.52,57.4,57.52,1694.0,48.1036,48.2041,48.1036,48.2041,1694.0
2019-07-17 11:45:00,57.53,57.54,57.5,57.53,1600.0,48.2125,48.2209,48.1874,48.2125,1600.0
2019-07-17 11:50:00,57.53,57.56,57.5,57.55,1355.0,48.2125,48.2376,48.1874,48.2293,1355.0
2019-07-17 11:55:00,57.55,57.56,57.52,57.52,2133.0,48.2293,48.2376,48.2041,48.2041,2133.0
2019-07-17 12:00:00,57.53,57.53,57.52,57.52,500.0,48.2125,48.2125,48.2041,48.2041,500.0
2019-07-17 12:05:00,57.51,57.51,57.49,57.5,1376.0,48.1957,48.1957,48.179,48.1874,1376.0
2019-07-17 12:10:00,57.51,57.51,57.47,57.49,2455.0,48.1957,48.1957,48.1622,48.179,2455.0
2019-07-17 12:15:00,57.49,57.53,57.49,57.5,1100.0,48.179,48.2125,48.179,48.1874,1100.0
2019-07-17 12:20:00,57.5,57.5,57.47,57.48,2215.0,48.1874,48.1874,48.1622,48.1706,2215.0
2019-07-17 12:25:00,57.48,57.49,57.48,57.48,2500.0,48.1706,48.179,48.1706,48.1706,2500.0
2019-07-17 12:30:00,57.49,57.49,57.48,57.49,700.0,48.179,48.179,48.1706,48.179,700.0
2019-07-17 12:35:00,57.48,57.52,57.48,57.52,1678.0,48.1706,48.2041,48.1706,48.2041,1678.0
2019-07-17 12:40:00,57.52,57.53,57.52,57.53,2339.0,48.2041,48.2125,48.2041,48.2125,2339.0
2019-07-17 12:45:00,57.52,57.52,57.48,57.48,700.0,48.2041,48.2041,48.1706,48.1706,700.0
2019-07-17 12:50:00,57.49,57.55,57.49,57.53,1800.0,48.179,48.2293,48.179,48.2125,1800.0
2019-07-17 12:55:00,57.52,57.53,57.52,57.52,1295.0,48.2041,48.2125,48.2041,48.2041,1295.0
2019-07-17 13:00:00,57.53,57.55,57.52,57.52,1562.0,48.2125,48.2293,48.2041,48.2041,1562.0
2019-07-17 13:05:00,57.51,57.53,57.5,57.5,2100.0,48.1957,48.2125,48.1874,48.1874,2100.0
2019-07-17 13:10:00,57.5,57.51,57.49,57.5,1499.0,48.1874,48.1957,48.179,48.1874,1499.0
2019-07-17 13:15:00,57.5,57.51,57.49,57.49,1946.0,48.1874,48.1957,48.179,48.179,1946.0
2019-07-17 13:20:00,57.49,57.5,57.45,57.46,4055.0,48.179,48.1874,48.1455,48.1538,4055.0
2019-07-17 13:25:00,57.47,57.5,57.47,57.5,1435.0,48.1622,48.1874,48.1622,48.1874,1435.0
2019-07-17 13:30:00,57.5,57.5,57.49,57.49,800.0,48.1874,48.1874,48.179,48.179,800.0
2019-07-17 13:35:00,57.49,57.51,57.49,57.51,2193.0,48.179,48.1957,48.179,48.1957,2193.0
2019-07-17 13:40:00,57.51,57.56,57.51,57.54,5435.0,48.1957,48.2376,48.1957,48.2209,5435.0
2019-07-17 13:45:00,57.54,57.56,57.54,57.56,1036.0,48.2209,48.2376,48.2209,48.2376,1036.0
2019-07-17 13:50:00,57.56,57.56,57.53,57.54,1690.0,48.2376,48.2376,48.2125,48.2209,1690.0
2019-07-17 13:55:00,57.54,57.55,57.53,57.55,2150.0,48.2209,48.2293,48.2125,48.2293,2150.0
2019-07-17 14:00:00,57.56,57.56,57.51,57.51,3000.0,48.2376,48.2376,48.1957,48.1957,3000.0
2019-07-17 14:05:00,57.5,57.51,57.47,57.49,2350.0,48.1874,48.1957,48.1622,48.179,2350.0
2019-07-17 14:10:00,57.49,57.49,57.44,57.44,2200.0,48.179,48.179,48.1371,48.1371,2200.0
2019-07-17 14:15:00,57.45,57.48,57.45,57.48,1600.0,48.1455,48.1706,48.1455,48.1706,1600.0
2019-07-17 14:20:00,57.49,57.54,57.49,57.54,3600.0,48.179,48.2209,48.179,48.2209,3600.0
2019-07-17 14:25:00,57.54,57.56,57.54,57.55,1682.0,48.2209,48.2376,48.2209,48.2293,1682.0
2019-07-17 14:30:00,57.55,57.59,57.55,57.59,4200.0,48.2293,48.2628,48.2293,48.2628,4200.0
2019-07-17 14:35:00,57.59,57.6,57.58,57.59,3178.0,48.2628,48.2712,48.2544,48.2628,3178.0
2019-07-17 14:40:00,57.58,57.58,57.55,57.56,2960.0,48.2544,48.2544,48.2293,48.2376,2960.0
2019-07-17 14:45:00,57.54,57.57,57.54,57.55,3714.0,48.2209,48.246,48.2209,48.2293,3714.0
2019-07-17 14:50:00,57.54,57.54,57.49,57.5,3007.0,48.2209,48.2209,48.179,48.1874,3007.0
2019-07-17 14:55:00,57.51,57.51,57.5,57.51,900.0,48.1957,48.1957,48.1874,48.1957,900.0
2019-07-17 15:00:00,57.52,57.52,57.45,57.45,2880.0,48.2041,48.2041,48.1455,48.1455,2880.0
2019-07-17 15:05:00,57.44,57.52,57.43,57.52,2944.0,48.1371,48.2041,48.1287,48.2041,2944.0
2019-07-17 15:10:00,57.51,57.55,57.51,57.55,1500.0,48.1957,48.2293,48.1957,48.2293,1500.0
2019-07-17 15:15:00,57.55,57.56,57.54,57.55,1900.0,48.2293,48.2376,48.2209,48.2293,1900.0
2019-07-17 15:20:00,57.54,57.54,57.51,57.52,1907.0,48.2209,48.2209,48.1957,48.2041,1907.0
2019-07-17 15:25:00,57.51,57.52,57.46,57.47,2500.0,48.1957,48.2041,48.1538,48.1622,2500.0
2019-07-17 15:30:00,57.47,57.55,57.47,57.55,4472.0,48.1622,48.2293,48.1622,48.2293,4472.0
2019-07-17 15:35:00,57.54,57.54,57.51,57.51,3615.0,48.2209,48.2209,48.1957,48.1957,3615.0
2019-07-17 15:40:00,57.5,57.5,57.41,57.41,3890.0,48.1874,48.1874,48.1119,48.1119,3890.0
2019-07-17 15:45:00,57.41,57.42,57.35,57.39,10704.0,48.1119,48.1203,48.0617,48.0952,10704.0
2019-07-17 15:50:00,57.4,57.41,57.34,57.34,13876.0,48.1036,48.1119,48.0533,48.0533,13876.0
2019-07-17 15:55:00,57.34,57.34,57.19,57.2,110694.0,48.0533,48.0533,47.9276,47.936,110694.0
2019-07-18 09:30:00,57.04,57.16,56.96,57.05,8232.0,47.8019,47.9024,47.7348,47.8102,8232.0
2019-07-18 09:35:00,57.07,57.3,57.07,57.28,5608.0,47.827,48.0198,47.827,48.003,5608.0
2019-07-18 09:40:00,57.26,57.33,57.25,57.29,5900.0,47.9862,48.0449,47.9779,48.0114,5900.0
2019-07-18 09:45:00,57.3,57.36,57.29,57.33,4200.0,48.0198,48.07,48.0114,48.0449,4200.0
2019-07-18 09:50:00,57.34,57.37,57.28,57.35,4286.0,48.0533,48.0784,48.003,48.0617,4286.0
2019-07-18 09:55:00,57.33,57.33,57.22,57.22,4600.0,48.0449,48.0449,47.9527,47.9527,4600.0
2019-07-18 10:00:00,57.21,57.23,57.13,57.14,6330.0,47.9443,47.9611,47.8773,47.8857,6330.0
2019-07-18 10:05:00,57.15,57.22,57.12,57.14,3741.0,47.8941,47.9527,47.8689,47.8857,3741.0
2019-07-18 10:10:00,57.16,57.26,57.16,57.26,5348.0,47.9024,47.9862,47.9024,47.9862,5348.0
2019-07-18 10:15:00,57.24,57.39,57.24,57.38,5900.0,47.9695,48.0952,47.9695,48.0868,5900.0
2019-07-18 10:20:00,57.39,57.43,57.36,57.38,3444.0,48.0952,48.1287,48.07,48.0868,3444.0
2019-07-18 10:25:00,57.35,57.38,57.31,57.32,1899.0,48.0617,48.0868,48.0281,48.0365,1899.0
2019-07-18 10:30:00,57.34,57.37,57.28,57.28,4300.0,48.0533,48.0784,48.003,48.003,4300.0
2019-07-18 10:35:00,57.29,57.31,57.24,57.24,2200.0,48.0114,48.0281,47.9695,47.9695,2200.0
2019-07-18 10:40:00,57.25,57.3,57.25,57.29,2774.0,47.9779,48.0198,47.9779,48.0114,2774.0
2019-07-18 10:45:00,57.29,57.31,57.25,57.25,3400.0,48.0114,48.0281,47.9779,47.9779,3400.0
2019-07-18 10:50:00,57.25,57.25,57.11,57.11,6858.0,47.9779,47.9779,47.8605,47.8605,6858.0
2019-07-18 10:55:00,57.11,57.18,57.1,57.17,2800.0,47.8605,47.9192,47.8522,47.9108,2800.0
2019-07-18 11:00:00,57.17,57.21,57.17,57.17,3458.0,47.9108,47.9443,47.9108,47.9108,3458.0
2019-07-18 11:05:00,57.17,57.17,57.12,57.12,3439.0,47.9108,47.9108,47.8689,47.8689,3439.0
2019-07-18 11:10:00,57.17,57.18,57.11,57.13,1200.0,47.9108,47.9192,47.8605,47.8773,1200.0
2019-07-18 11:15:00,57.12,57.15,57.12,57.13,1451.0,47.8689,47.8941,47.8689,47.8773,1451.0
2019-07-18 11:20:00,57.13,57.13,57.0,57.01,2600.0,47.8773,47.8773,47.7683,47.7767,2600.0
2019-07-18 11:25:00,57.02,57.06,57.02,57.04,3339.0,47.7851,47.8186,47.7851,47.8019,3339.0
2019-07-18 11:30:00,57.04,57.04,56.99,57.0,3100.0,47.8019,47.8019,47.76,47.7683,3100.0
2019-07-18 11:35:00,57.0,57.02,56.98,57.01,2607.0,47.7683,47.7851,47.7516,47.7767,2607.0
2019-07-18 11:40:00,56.99,56.99,56.9,56.95,4370.0,47.76,47.76,47.6845,47.7264,4370.0
2019-07-18 11:45:00,56.95,56.98,56.92,56.93,2200.0,47.7264,47.7516,47.7013,47.7097,2200.0
2019-07-18 11:50:00,56.93,56.98,56.93,56.97,2993.0,47.7097,47.7516,47.7097,47.7432,2993.0
2019-07-18 11:55:00,57.0,57.02,56.98,56.99,2002.0,47.7683,47.7851,47.7516,47.76,2002.0
2019-07-18 12:00:00,56.98,57.0,56.97,57.0,1822.0,47.7516,47.7683,47.7432,47.7683,1822.0
2019-07-18 12:05:00,57.01,57.06,57.0,57.06,1900.0,47.7767,47.8186,47.7683,47.8186,1900.0
2019-07-18 12:10:00,57.07,57.12,57.07,57.08,4487.0,47.827,47.8689,47.827,47.8354,4487.0
2019-07-18 12:15:00,57.1,57.14,57.1,57.12,4627.0,47.8522,47.8857,47.8522,47.8689,4627.0
2019-07-18 12:20:00,57.11,57.16,57.11,57.16,1100.0,47.8605,47.9024,47.8605,47.9024,1100.0
2019-07-18 12:25:00,57.17,57.17,57.09,57.11,1100.0,47.9108,47.9108,47.8438,47.8605,1100.0
2019-07-18 12:30:00,57.12,57.13,57.08,57.08,3005.0,47.8689,47.8773,47.8354,47.8354,3005.0
2019-07-18 12:35:00,57.08,57.14,57.08,57.11,1848.0,47.8354,47.8857,47.8354,47.8605,1848.0
2019-07-18 12:40:00,57.13,57.13,57.12,57.13,600.0,47.8773,47.8773,47.8689,47.8773,600.0
2019-07-18 12:45:00,57.13,57.15,57.13,57.14,900.0,47.8773,47.8941,47.8773,47.8857,900.0
2019-07-18 12:50:00,57.16,57.18,57.16,57.16,1400.0,47.9024,47.9192,47.9024,47.9024,1400.0
2019-07-18 12:55:00,57.16,57.16,57.15,57.15,1300.0,47.9024,47.9024,47.8941,47.8941,1300.0
2019-07-18 13:00:00,57.15,57.21,57.15,57.21,1100.0,47.8941,47.9443,47.8941,47.9443,1100.0
2019-07-18 13:05:00,57.24,57.25,57.22,57.24,2380.0,47.9695,47.9779,47.9527,47.9695,2380.0
2019-07-18 13:10:00,57.25,57.27,57.23,57.27,2076.0,47.9779,47.9946,47.9611,47.9946,2076.0
2019-07-18 13:15:00,57.3,57.32,57.28,57.28,3110.0,48.0198,48.0365,48.003,48.003,3110.0
2019-07-18 13:20:00,57.27,57.27,57.26,57.26,404.0,47.9946,47.9946,47.9862,47.9862,404.0
2019-07-18 13:25:00,57.26,57.3,57.24,57.24,2500.0,47.9862,48.0198,47.9695,47.9695,2500.0
2019-07-18 13:30:00,57.26,57.27,57.25,57.26,1100.0,47.9862,47.9946,47.9779,47.9862,1100.0
2019-07-18 13:35:00,57.26,57.34,57.26,57.34,2915.0,47.9862,48.0533,47.9862,48.0533,2915.0
2019-07-18 13:40:00,57.34,57.36,57.34,57.35,2168.0,48.0533,48.07,48.0533,48.0617,2168.0
2019-07-18 13:45:00,57.35,57.35,57.27,57.27,5515.0,48.0617,48.0617,47.9946,47.9946,5515.0
2019-07-18 13:50:00,57.27,57.29,57.25,57.27,3657.0,47.9946,48.0114,47.9779,47.9946,3657.0
2019-07-18 13:55:00,57.27,57.33,57.27,57.33,2635.0,47.9946,48.0449,47.9946,48.0449,2635.0
2019-07-18 14:00:00,57.32,57.37,57.32,57.37,2324.0,48.0365,48.0784,48.0365,48.0784,2324.0
2019-07-18 14:05:00,57.37,57.41,57.37,57.41,5118.0,48.0784,48.1119,48.0784,48.1119,5118.0
2019-07-18 14:10:00,57.42,57.46,57.4,57.46,8771.0,48.1203,48.1538,48.1036,48.1538,8771.0
2019-07-18 14:15:00,57.47,57.52,57.45,57.52,5904.0,48.1622,48.2041,48.1455,48.2041,5904.0
2019-07-18 14:20:00,57.53,57.61,57.53,57.59,4308.0,48.2125,48.2796,48.2125,48.2628,4308.0
2019-07-18 14:25:00,57.59,57.63,57.56,57.6,4545.0,48.2628,48.2963,48.2376,48.2712,4545.0
2019-07-18 14:30:00,57.59,57.59,57.54,57.58,3199.0,48.2628,48.2628,48.2209,48.2544,3199.0
2019-07-18 14:35:00,57.59,57.61,57.56,57.58,2300.0,48.2628,48.2796,48.2376,48.2544,2300.0
2019-07-18 14:40:00,57.6,57.62,57.57,57.6,3900.0,48.2712,48.2879,48.246,48.2712,3900.0
2019-07-18 14:45:00,57.61,57.64,57.6,57.63,2700.0,48.2796,48.3047,48.2712,48.2963,2700.0
2019-07-18 14:50:00,57.63,57.63,57.62,57.62,1900.0,48.2963,48.2963,48.2879,48.2879,1900.0
2019-07-18 14:55:00,57.61,57.67,57.61,57.67,2443.0,48.2796,48.3298,48.2796,48.3298,2443.0
2019-07-18 15:00:00,57.67,57.77,57.67,57.76,7946.0,48.3298,48.4136,48.3298,48.4053,7946.0
2019-07-18 15:05:00,57.76,57.76,57.7,57.71,5258.0,48.4053,48.4053,48.355,48.3634,5258.0
2019-07-18 15:10:00,57.7,57.72,57.66,57.72,4194.0,48.355,48.3717,48.3215,48.3717,4194.0
2019-07-18 15:15:00,57.71,57.71,57.63,57.63,2431.0,48.3634,48.3634,48.2963,48.2963,2431.0
2019-07-18 15:20:00,57.61,57.61,57.58,57.58,3183.0,48.2796,48.2796,48.2544,48.2544,3183.0
2019-07-18 15:25:00,57.57,57.63,57.53,57.63,3001.0,48.246,48.2963,48.2125,48.2963,3001.0
2019-07-18 15:30:00,57.61,57.64,57.6,57.6,4089.0,48.2796,48.3047,48.2712,48.2712,4089.0
2019-07-18 15:35:00,57.61,57.66,57.61,57.65,3400.0,48.2796,48.3215,48.2796,48.3131,3400.0
2019-07-18 15:40:00,57.65,57.66,57.61,57.62,8363.0,48.3131,48.3215,48.2796,48.2879,8363.0
2019-07-18 15:45:00,57.6,57.62,57.58,57.6,12399.0,48.2712,48.2879,48.2544,48.2712,12399.0
2019-07-18 15:50:00,57.6,57.63,57.58,57.63,15074.0,48.2712,48.2963,48.2544,48.2963,15074.0
2019-07-18 15:55:00,57.63,57.79,57.63,57.74,44630.0,48.2963,48.4304,48.2963,48.3885,44630.0
2019-07-19 09:30:00,57.81,57.93,57.69,57.79,24573.0,48.4472,48.5477,48.3466,48.4304,24573.0
2019-07-19 09:35:00,57.81,57.86,57.78,57.86,6980.0,48.4472,48.4891,48.422,48.4891,6980.0
2019-07-19 09:40:00,57.84,57.84,57.7,57.71,12525.0,48.4723,48.4723,48.355,48.3634,12525.0
2019-07-19 09:45:00,57.7,57.79,57.68,57.75,9287.0,48.355,48.4304,48.3382,48.3969,9287.0
2019-07-19 09:50:00,57.76,57.85,57.72,57.8,13000.0,48.4053,48.4807,48.3717,48.4388,13000.0
2019-07-19 09:55:00,57.81,57.84,57.75,57.82,4586.0,48.4472,48.4723,48.3969,48.4555,4586.0
2019-07-19 10:00:00,57.81,57.88,57.81,57.88,8314.0,48.4472,48.5058,48.4472,48.5058,8314.0
2019-07-19 10:05:00,57.89,57.89,57.83,57.84,5543.0,48.5142,48.5142,48.4639,48.4723,5543.0
2019-07-19 10:10:00,57.83,57.85,57.8,57.81,5195.0,48.4639,48.4807,48.4388,48.4472,5195.0
2019-07-19 10:15:00,57.8,57.93,57.8,57.93,6549.0,48.4388,48.5477,48.4388,48.5477,6549.0
2019-07-19 10:20:00,57.93,57.95,57.88,57.92,6620.0,48.5477,48.5645,48.5058,48.5393,6620.0
2019-07-19 10:25:00,57.92,57.95,57.82,57.88,4269.0,48.5393,48.5645,48.4555,48.5058,4269.0
2019-07-19 10:30:00,57.88,57.92,57.83,57.85,4387.0,48.5058,48.5393,48.4639,48.4807,4387.0
2019-07-19 10:35:00,57.82,57.85,57.78,57.81,4389.0,48.4555,48.4807,48.422,48.4472,4389.0
2019-07-19 10:40:00,57.81,57.82,57.77,57.8,2502.0,48.4472,48.4555,48.4136,48.4388,2502.0
2019-07-19 10:45:00,57.8,57.81,57.68,57.71,8687.0,48.4388,48.4472,48.3382,48.3634,8687.0
2019-07-19 10:50:00,57.69,57.71,57.67,57.67,4800.0,48.3466,48.3634,48.3298,48.3298,4800.0
2019-07-19 10:55:00,57.66,57.75,57.63,57.75,1950.0,48.3215,48.3969,48.2963,48.3969,1950.0
2019-07-19 11:00:00,57.73,57.78,57.71,57.76,1900.0,48.3801,48.422,48.3634,48.4053,1900.0
2019-07-19 11:05:00,57.75,57.83,57.75,57.83,3500.0,48.3969,48.4639,48.3969,48.4639,3500.0
2019-07-19 11:10:00,57.83,57.93,57.82,57.89,2300.0,48.4639,48.5477,48.4555,48.5142,2300.0
2019-07-19 11:15:00,57.89,57.94,57.88,57.93,3342.0,48.5142,48.5561,48.5058,48.5477,3342.0
2019-07-19 11:20:00,57.93,57.93,57.87,57.91,4631.0,48.5477,48.5477,48.4974,48.531,4631.0
2019-07-19 11:25:00,57.9,57.9,57.83,57.84,2585.0,48.5226,48.5226,48.4639,48.4723,2585.0
2019-07-19 11:30:00,57.85,57.85,57.81,57.83,3300.0,48.4807,48.4807,48.4472,48.4639,3300.0
2019-07-19 11:35:00,57.83,57.83,57.71,57.71,6400.0,48.4639,48.4639,48.3634,48.3634,6400.0
2019-07-19 11:40:00,57.71,57.71,57.61,57.63,9868.0,48.3634,48.3634,48.2796,48.2963,9868.0
2019-07-19 11:45:00,57.62,57.62,57.56,57.61,6294.0,48.2879,48.2879,48.2376,48.2796,6294.0
2019-07-19 11:50:00,57.62,57.64,57.6,57.64,7005.0,48.2879,48.3047,48.2712,48.3047,7005.0
2019-07-19 11:55:00,57.64,57.66,57.62,57.66,2100.0,48.3047,48.3215,48.2879,48.3215,2100.0
2019-07-19 12:00:00,57.67,57.72,57.67,57.72,2000.0,48.3298,48.3717,48.3298,48.3717,2000.0
2019-07-19 12:05:00,57.71,57.8,57.71,57.79,2100.0,48.3634,48.4388,48.3634,48.4304,2100.0
2019-07-19 12:10:00,57.79,57.83,57.77,57.82,3880.0,48.4304,48.4639,48.4136,48.4555,3880.0
2019-07-19 12:15:00,57.82,57.82,57.79,57.82,2200.0,48.4555,48.4555,48.4304,48.4555,2200.0
2019-07-19 12:20:00,57.81,57.82,57.78,57.79,2347.0,48.4472,48.4555,48.422,48.4304,2347.0
2019-07-19 12:25:00,57.79,57.89,57.79,57.88,3033.0,48.4304,48.5142,48.4304,48.5058,3033.0
2019-07-19 12:30:00,57.89,57.92,57.88,57.9,1900.0,48.5142,48.5393,48.5058,48.5226,1900.0
2019-07-19 12:35:00,57.9,57.95,57.9,57.92,1800.0,48.5226,48.5645,48.5226,48.5393,1800.0
2019-07-19 12:40:00,57.94,57.96,57.91,57.93,4087.0,48.5561,48.5729,48.531,48.5477,4087.0
2019-07-19 12:45:00,57.93,57.98,57.92,57.98,3571.0,48.5477,48.5896,48.5393,48.5896,3571.0
2019-07-19 12:50:00,57.99,58.06,57.99,58.06,8000.0,48.598,48.6567,48.598,48.6567,8000.0
2019-07-19 12:55:00,58.06,58.06,58.0,58.03,2200.0,48.6567,48.6567,48.6064,48.6315,2200.0
2019-07-19 13:00:00,58.02,58.03,57.97,57.97,3500.0,48.6231,48.6315,48.5812,48.5812,3500.0
2019-07-19 13:05:00,57.99,58.01,57.96,57.97,1100.0,48.598,48.6148,48.5729,48.5812,1100.0
2019-07-19 13:10:00,57.97,57.97,57.97,57.97,300.0,48.5812,48.5812,48.5812,48.5812,300.0
2019-07-19 13:15:00,57.96,57.96,57.91,57.91,805.0,48.5729,48.5729,48.531,48.531,805.0
2019-07-19 13:20:00,57.91,57.91,57.88,57.88,2043.0,48.531,48.531,48.5058,48.5058,2043.0
2019-07-19 13:25:00,57.88,57.92,57.88,57.9,3100.0,48.5058,48.5393,48.5058,48.5226,3100.0
2019-07-19 13:30:00,57.9,57.94,57.87,57.94,2300.0,48.5226,48.5561,48.4974,48.5561,2300.0
2019-07-19 13:35:00,57.88,57.88,57.84,57.84,2400.0,48.5058,48.5058,48.4723,48.4723,2400.0
2019-07-19 13:40:00,57.83,57.87,57.82,57.87,2200.0,48.4639,48.4974,48.4555,48.4974,2200.0
2019-07-19 13:45:00,57.87,57.93,57.87,57.93,2853.0,48.4974,48.5477,48.4974,48.5477,2853.0
2019-07-19 13:50:00,57.93,57.97,57.93,57.95,2605.0,48.5477,48.5812,48.5477,48.5645,2605.0
2019-07-19 13:55:00,57.93,57.93,57.86,57.91,3332.0,48.5477,48.5477,48.4891,48.531,3332.0
2019-07-19 14:00:00,57.92,57.98,57.91,57.95,4000.0,48.5393,48.5896,48.531,48.5645,4000.0
2019-07-19 14:05:00,57.94,57.95,57.81,57.81,7332.0,48.5561,48.5645,48.4472,48.4472,7332.0
2019-07-19 14:10:00,57.81,57.85,57.76,57.77,10470.0,48.4472,48.4807,48.4053,48.4136,10470.0
2019-07-19 14:15:00,57.78,57.79,57.71,57.71,7550.0,48.422,48.4304,48.3634,48.3634,7550.0
2019-07-19 14:20:00,57.7,57.76,57.66,57.68,4500.0,48.355,48.4053,48.3215,48.3382,4500.0
2019-07-19 14:25:00,57.67,57.69,57.6,57.6,4243.0,48.3298,48.3466,48.2712,48.2712,4243.0
2019-07-19 14:30:00,57.61,57.67,57.56,57.59,7900.0,48.2796,48.3298,48.2376,48.2628,7900.0
2019-07-19 14:35:00,57.59,57.62,57.54,57.62,4640.0,48.2628,48.2879,48.2209,48.2879,4640.0
2019-07-19 14:40:00,57.64,57.67,57.62,57.62,2100.0,48.3047,48.3298,48.2879,48.2879,2100.0
2019-07-19 14:45:00,57.62,57.66,57.6,57.65,4499.0,48.2879,48.3215,48.2712,48.3131,4499.0
2019-07-19 14:50:00,57.64,57.69,57.64,57.64,3572.0,48.3047,48.3466,48.3047,48.3047,3572.0
2019-07-19 14:55:00,57.65,57.67,57.59,57.65,5131.0,48.3131,48.3298,48.2628,48.3131,5131.0
2019-07-19 15:00:00,57.63,57.64,57.57,57.57,4900.0,48.2963,48.3047,48.246,48.246,4900.0
2019-07-19 15:05:00,57.57,57.62,57.57,57.61,3695.0,48.246,48.2879,48.246,48.2796,3695.0
2019-07-19 15:10:00,57.6,57.61,57.56,57.59,4500.0,48.2712,48.2796,48.2376,48.2628,4500.0
2019-07-19 15:15:00,57.59,57.62,57.52,57.53,4000.0,48.2628,48.2879,48.2041,48.2125,4000.0
2019-07-19 15:20:00,57.53,57.53,57.42,57.51,22389.0,48.2125,48.2125,48.1203,48.1957,22389.0
2019-07-19 15:25:00,57.51,57.56,57.51,57.52,9939.0,48.1957,48.2376,48.1957,48.2041,9939.0
2019-07-19 15:30:00,57.53,57.58,57.5,57.53,6724.0,48.2125,48.2544,48.1874,48.2125,6724.0
2019-07-19 15:35:00,57.53,57.54,57.5,57.54,6007.0,48.2125,48.2209,48.1874,48.2209,6007.0
2019-07-19 15:40:00,57.54,57.6,57.53,57.59,10312.0,48.2209,48.2712,48.2125,48.2628,10312.0
2019-07-19 15:45:00,57.58,57.59,57.43,57.44,10864.0,48.2544,48.2628,48.1287,48.1371,10864.0
2019-07-19 15:50:00,57.45,57.49,57.44,57.44,15197.0,48.1455,48.179,48.1371,48.1371,15197.0
2019-07-19 15:55:00,57.44,57.45,57.32,57.37,60820.0,48.1371,48.1455,48.0365,48.0784,60820.0
2019-07-22 09:30:00,57.46,57.57,57.39,57.51,17166.0,48.1538,48.246,48.0952,48.1957,17166.0
2019-07-22 09:35:00,57.46,57.54,57.41,57.52,6363.0,48.1538,48.2209,48.1119,48.2041,6363.0
2019-07-22 09:40:00,57.53,57.59,57.52,57.55,17826.0,48.2125,48.2628,48.2041,48.2293,17826.0
2019-07-22 09:45:00,57.56,57.65,57.53,57.63,7705.0,48.2376,48.3131,48.2125,48.2963,7705.0
2019-07-22 09:50:00,57.63,57.66,57.56,57.66,5588.0,48.2963,48.3215,48.2376,48.3215,5588.0
2019-07-22 09:55:00,57.67,57.68,57.62,57.65,1900.0,48.3298,48.3382,48.2879,48.3131,1900.0
2019-07-22 10:00:00,57.65,57.68,57.62,57.62,3400.0,48.3131,48.3382,48.2879,48.2879,3400.0
2019-07-22 10:05:00,57.62,57.64,57.59,57.63,4259.0,48.2879,48.3047,48.2628,48.2963,4259.0
2019-07-22 10:10:00,57.63,57.63,57.59,57.61,2100.0,48.2963,48.2963,48.2628,48.2796,2100.0
2019-07-22 10:15:00,57.62,57.63,57.56,57.56,2795.0,48.2879,48.2963,48.2376,48.2376,2795.0
2019-07-22 10:20:00,57.55,57.58,57.52,57.53,4867.0,48.2293,48.2544,48.2041,48.2125,4867.0
2019-07-22 10:25:00,57.55,57.58,57.54,57.56,3100.0,48.2293,48.2544,48.2209,48.2376,3100.0
2019-07-22 10:30:00,57.58,57.58,57.5,57.5,3120.0,48.2544,48.2544,48.1874,48.1874,3120.0
2019-07-22 10:35:00,57.5,57.65,57.5,57.65,5536.0,48.1874,48.3131,48.1874,48.3131,5536.0
2019-07-22 10:40:00,57.66,57.67,57.58,57.59,9055.0,48.3215,48.3298,48.2544,48.2628,9055.0
2019-07-22 10:45:00,57.6,57.6,57.55,57.6,4456.0,48.2712,48.2712,48.2293,48.2712,4456.0
2019-07-22 10:50:00,57.59,57.59,57.53,57.54,2800.0,48.2628,48.2628,48.2125,48.2209,2800.0
2019-07-22 10:55:00,57.55,57.6,57.55,57.58,2100.0,48.2293,48.2712,48.2293,48.2544,2100.0
2019-07-22 11:00:00,57.57,57.6,57.54,57.56,6479.0,48.246,48.2712,48.2209,48.2376,6479.0
2019-07-22 11:05:00,57.57,57.64,57.57,57.62,4300.0,48.246,48.3047,48.246,48.2879,4300.0
2019-07-22 11:10:00,57.61,57.67,57.59,57.66,4998.0,48.2796,48.3298,48.2628,48.3215,4998.0
2019-07-22 11:15:00,57.67,57.67,57.62,57.66,3247.0,48.3298,48.3298,48.2879,48.3215,3247.0
2019-07-22 11:20:00,57.66,57.67,57.64,57.65,4366.0,48.3215,48.3298,48.3047,48.3131,4366.0
2019-07-22 11:25:00,57.67,57.74,57.67,57.74,13654.0,48.3298,48.3885,48.3298,48.3885,13654.0
2019-07-22 11:30:00,57.79,57.79,57.7,57.72,3109.0,48.4304,48.4304,48.355,48.3717,3109.0
2019-07-22 11:35:00,57.72,57.8,57.72,57.78,3500.0,48.3717,48.4388,48.3717,48.422,3500.0
2019-07-22 11:40:00,57.78,57.78,57.72,57.72,2800.0,48.422,48.422,48.3717,48.3717,2800.0
2019-07-22 11:45:00,57.73,57.76,57.73,57.76,2330.0,48.3801,48.4053,48.3801,48.4053,2330.0
2019-07-22 11:50:00,57.75,57.8,57.74,57.8,1695.0,48.3969,48.4388,48.3885,48.4388,1695.0
2019-07-22 11:55:00,57.8,57.81,57.78,57.78,3431.0,48.4388,48.4472,48.422,48.422,3431.0
2019-07-22 12:00:00,57.78,57.78,57.65,57.69,5624.0,48.422,48.422,48.3131,48.3466,5624.0
2019-07-22 12:05:00,57.69,57.69,57.66,57.68,3100.0,48.3466,48.3466,48.3215,48.3382,3100.0
2019-07-22 12:10:00,57.67,57.69,57.67,57.69,1295.0,48.3298,48.3466,48.3298,48.3466,1295.0
2019-07-22 12:15:00,57.7,57.76,57.69,57.75,1973.0,48.355,48.4053,48.3466,48.3969,1973.0
2019-07-22 12:20:00,57.73,57.78,57.73,57.78,2040.0,48.3801,48.422,48.3801,48.422,2040.0
2019-07-22 12:25:00,57.78,57.78,57.75,57.76,3494.0,48.422,48.422,48.3969,48.4053,3494.0
2019-07-22 12:30:00,57.76,57.76,57.72,57.72,3800.0,48.4053,48.4053,48.3717,48.3717,3800.0
2019-07-22 12:35:00,57.72,57.8,57.72,57.78,3405.0,48.3717,48.4388,48.3717,48.422,3405.0
2019-07-22 12:40:00,57.77,57.81,57.76,57.8,2700.0,48.4136,48.4472,48.4053,48.4388,2700.0
2019-07-22 12:45:00,57.8,57.8,57.77,57.78,1200.0,48.4388,48.4388,48.4136,48.422,1200.0
2019-07-22 12:50:00,57.77,57.79,57.77,57.78,900.0,48.4136,48.4304,48.4136,48.422,900.0
2019-07-22 12:55:00,57.78,57.78,57.74,57.77,4899.0,48.422,48.422,48.3885,48.4136,4899.0
2019-07-22 13:00:00,57.76,57.76,57.69,57.69,2935.0,48.4053,48.4053,48.3466,48.3466,2935.0
2019-07-22 13:05:00,57.69,57.72,57.69,57.72,2100.0,48.3466,48.3717,48.3466,48.3717,2100.0
2019-07-22 13:10:00,57.72,57.79,57.72,57.79,3800.0,48.3717,48.4304,48.3717,48.4304,3800.0
2019-07-22 13:15:00,57.79,57.81,57.79,57.79,3000.0,48.4304,48.4472,48.4304,48.4304,3000.0
2019-07-22 13:20:00,57.79,57.8,57.79,57.79,2415.0,48.4304,48.4388,48.4304,48.4304,2415.0
2019-07-22 13:25:00,57.81,57.82,57.79,57.8,2317.0,48.4472,48.4555,48.4304,48.4388,2317.0
2019-07-22 13:30:00,57.8,57.83,57.8,57.83,1900.0,48.4388,48.4639,48.4388,48.4639,1900.0
2019-07-22 13:35:00,57.86,57.86,57.86,57.86,400.0,48.4891,48.4891,48.4891,48.4891,400.0
2019-07-22 13:40:00,57.86,57.88,57.86,57.88,1500.0,48.4891,48.5058,48.4891,48.5058,1500.0
2019-07-22 13:45:00,57.89,57.91,57.88,57.9,5040.0,48.5142,48.531,48.5058,48.5226,5040.0
2019-07-22 13:50:00,57.91,57.94,57.91,57.94,11778.0,48.531,48.5561,48.531,48.5561,11778.0
2019-07-22 13:55:00,57.95,57.96,57.94,57.96,2597.0,48.5645,48.5729,48.5561,48.5729,2597.0
2019-07-22 14:00:00,57.96,57.97,57.96,57.96,2644.0,48.5729,48.5812,48.5729,48.5729,2644.0
2019-07-22 14:05:00,57.96,57.97,57.94,57.94,1584.0,48.5729,48.5812,48.5561,48.5561,1584.0
2019-07-22 14:10:00,57.93,57.94,57.92,57.94,3786.0,48.5477,48.5561,48.5393,48.5561,3786.0
2019-07-22 14:15:00,57.93,57.94,57.93,57.93,1300.0,48.5477,48.5561,48.5477,48.5477,1300.0
2019-07-22 14:20:00,57.92,57.93,57.92,57.93,4030.0,48.5393,48.5477,48.5393,48.5477,4030.0
2019-07-22 14:25:00,57.93,57.93,57.92,57.92,1093.0,48.5477,48.5477,48.5393,48.5393,1093.0
2019-07-22 14:30:00,57.93,57.94,57.92,57.94,3807.0,48.5477,48.5561,48.5393,48.5561,3807.0
2019-07-22 14:35:00,57.93,57.93,57.88,57.88,1100.0,48.5477,48.5477,48.5058,48.5058,1100.0
2019-07-22 14:40:00,57.87,57.88,57.87,57.87,2800.0,48.4974,48.5058,48.4974,48.4974,2800.0
2019-07-22 14:45:00,57.86,57.86,57.84,57.85,2618.0,48.4891,48.4891,48.4723,48.4807,2618.0
2019-07-22 14:50:00,57.85,57.88,57.85,57.88,5250.0,48.4807,48.5058,48.4807,48.5058,5250.0
2019-07-22 14:55:00,57.89,57.9,57.88,57.9,3170.0,48.5142,48.5226,48.5058,48.5226,3170.0
2019-07-22 15:00:00,57.89,58.01,57.89,57.97,7907.0,48.5142,48.6148,48.5142,48.5812,7907.0
2019-07-22 15:05:00,57.97,57.99,57.92,57.93,2802.0,48.5812,48.598,48.5393,48.5477,2802.0
2019-07-22 15:10:00,57.92,57.92,57.81,57.85,11312.0,48.5393,48.5393,48.4472,48.4807,11312.0
2019-07-22 15:15:00,57.85,57.88,57.82,57.83,7482.0,48.4807,48.5058,48.4555,48.4639,7482.0
2019-07-22 15:20:00,57.85,57.85,57.8,57.82,4938.0,48.4807,48.4807,48.4388,48.4555,4938.0
2019-07-22 15:25:00,57.83,57.85,57.82,57.84,3800.0,48.4639,48.4807,48.4555,48.4723,3800.0
2019-07-22 15:30:00,57.84,57.84,57.76,57.76,9603.0,48.4723,48.4723,48.4053,48.4053,9603.0
2019-07-22 15:35:00,57.76,57.78,57.73,57.74,4792.0,48.4053,48.422,48.3801,48.3885,4792.0
2019-07-22 15:40:00,57.74,57.76,57.73,57.75,6611.0,48.3885,48.4053,48.3801,48.3969,6611.0
2019-07-22 15:45:00,57.74,57.79,57.74,57.78,8086.0,48.3885,48.4304,48.3885,48.422,8086.0
2019-07-22 15:50:00,57.79,57.79,57.7,57.7,14603.0,48.4304,48.4304,48.355,48.355,14603.0
2019-07-22 15:55:00,57.71,57.76,57.69,57.72,26748.0,48.3634,48.4053,48.3466,48.3717,26748.0
2019-07-23 09:30:00,58.01,58.07,57.84,57.93,14816.0,48.6148,48.6651,48.4723,48.5477,14816.0
2019-07-23 09:35:00,57.94,58.09,57.91,57.91,13876.0,48.5561,48.6818,48.531,48.531,13876.0
2019-07-23 09:40:00,57.88,57.88,57.72,57.82,6400.0,48.5058,48.5058,48.3717,48.4555,6400.0
2019-07-23 09:45:00,57.81,57.83,57.72,57.82,7160.0,48.4472,48.4639,48.3717,48.4555,7160.0
2019-07-23 09:50:00,57.84,57.88,57.78,57.88,5725.0,48.4723,48.5058,48.422,48.5058,5725.0
2019-07-23 09:55:00,57.9,57.92,57.83,57.86,3595.0,48.5226,48.5393,48.4639,48.4891,3595.0
2019-07-23 10:00:00,57.87,57.88,57.73,57.77,5961.0,48.4974,48.5058,48.3801,48.4136,5961.0
2019-07-23 10:05:00,57.78,57.8,57.67,57.7,3800.0,48.422,48.4388,48.3298,48.355,3800.0
2019-07-23 10:10:00,57.68,57.68,57.65,57.65,4738.0,48.3382,48.3382,48.3131,48.3131,4738.0
2019-07-23 10:15:00,57.65,57.68,57.61,57.64,3200.0,48.3131,48.3382,48.2796,48.3047,3200.0
2019-07-23 10:20:00,57.64,57.66,57.62,57.65,3913.0,48.3047,48.3215,48.2879,48.3131,3913.0
2019-07-23 10:25:00,57.64,57.64,57.6,57.62,1916.0,48.3047,48.3047,48.2712,48.2879,1916.0
2019-07-23 10:30:00,57.61,57.7,57.6,57.69,5784.0,48.2796,48.355,48.2712,48.3466,5784.0
2019-07-23 10:35:00,57.69,57.73,57.67,57.73,7200.0,48.3466,48.3801,48.3298,48.3801,7200.0
2019-07-23 10:40:00,57.74,57.8,57.73,57.77,3903.0,48.3885,48.4388,48.3801,48.4136,3903.0
2019-07-23 10:45:00,57.76,57.79,57.76,57.76,2791.0,48.4053,48.4304,48.4053,48.4053,2791.0
2019-07-23 10:50:00,57.75,57.75,57.74,57.74,3715.0,48.3969,48.3969,48.3885,48.3885,3715.0
2019-07-23 10:55:00,57.73,57.81,57.72,57.78,2000.0,48.3801,48.4472,48.3717,48.422,2000.0
2019-07-23 11:00:00,57.78,57.78,57.63,57.63,5563.0,48.422,48.422,48.2963,48.2963,5563.0
2019-07-23 11:05:00,57.63,57.63,57.61,57.62,3556.0,48.2963,48.2963,48.2796,48.2879,3556.0
2019-07-23 11:10:00,57.64,57.65,57.63,57.65,1815.0,48.3047,48.3131,48.2963,48.3131,1815.0
2019-07-23 11:15:00,57.69,57.77,57.69,57.76,2300.0,48.3466,48.4136,48.3466,48.4053,2300.0
2019-07-23 11:20:00,57.77,57.8,57.75,57.8,2735.0,48.4136,48.4388,48.3969,48.4388,2735.0
2019-07-23 11:25:00,57.79,57.79,57.69,57.71,2400.0,48.4304,48.4304,48.3466,48.3634,2400.0
2019-07-23 11:30:00,57.68,57.69,57.62,57.62,4700.0,48.3382,48.3466,48.2879,48.2879,4700.0
2019-07-23 11:35:00,57.62,57.62,57.57,57.6,2900.0,48.2879,48.2879,48.246,48.2712,2900.0
2019-07-23 11:40:00,57.62,57.63,57.55,57.56,9300.0,48.2879,48.2963,48.2293,48.2376,9300.0
2019-07-23 11:45:00,57.53,57.54,57.51,57.53,3967.0,48.2125,48.2209,48.1957,48.2125,3967.0
2019-07-23 11:50:00,57.54,57.58,57.53,57.58,3000.0,48.2209,48.2544,48.2125,48.2544,3000.0
2019-07-23 11:55:00,57.58,57.58,57.55,57.58,4730.0,48.2544,48.2544,48.2293,48.2544,4730.0
2019-07-23 12:00:00,57.58,57.59,57.49,57.53,7612.0,48.2544,48.2628,48.179,48.2125,7612.0
2019-07-23 12:05:00,57.51,57.57,57.49,57.56,2905.0,48.1957,48.246,48.179,48.2376,2905.0
2019-07-23 12:10:00,57.55,57.62,57.54,57.62,4220.0,48.2293,48.2879,48.2209,48.2879,4220.0
2019-07-23 12:15:00,57.63,57.66,57.62,57.66,2229.0,48.2963,48.3215,48.2879,48.3215,2229.0
2019-07-23 12:20:00,57.67,57.71,57.67,57.69,2300.0,48.3298,48.3634,48.3298,48.3466,2300.0
2019-07-23 12:25:00,57.69,57.69,57.62,57.64,3283.0,48.3466,48.3466,48.2879,48.3047,3283.0
2019-07-23 12:30:00,57.64,57.69,57.62,57.67,5140.0,48.3047,48.3466,48.2879,48.3298,5140.0
2019-07-23 12:35:00,57.68,57.69,57.67,57.68,1800.0,48.3382,48.3466,48.3298,48.3382,1800.0
2019-07-23 12:40:00,57.67,57.71,57.65,57.71,2200.0,48.3298,48.3634,48.3131,48.3634,2200.0
2019-07-23 12:45:00,57.71,57.74,57.71,57.73,2000.0,48.3634,48.3885,48.3634,48.3801,2000.0
2019-07-23 12:50:00,57.74,57.75,57.66,57.66,3100.0,48.3885,48.3969,48.3215,48.3215,3100.0
2019-07-23 12:55:00,57.65,57.71,57.65,57.71,1477.0,48.3131,48.3634,48.3131,48.3634,1477.0
2019-07-23 13:00:00,57.71,57.71,57.7,57.71,2000.0,48.3634,48.3634,48.355,48.3634,2000.0
2019-07-23 13:05:00,57.74,57.75,57.72,57.75,1999.0,48.3885,48.3969,48.3717,48.3969,1999.0
2019-07-23 13:10:00,57.75,57.75,57.71,57.72,1600.0,48.3969,48.3969,48.3634,48.3717,1600.0
2019-07-23 13:15:00,57.7,57.73,57.7,57.73,1095.0,48.355,48.3801,48.355,48.3801,1095.0
2019-07-23 13:20:00,57.73,57.73,57.72,57.73,1433.0,48.3801,48.3801,48.3717,48.3801,1433.0
2019-07-23 13:25:00,57.75,57.76,57.71,57.73,3300.0,48.3969,48.4053,48.3634,48.3801,3300.0
2019-07-23 13:30:00,57.74,57.76,57.74,57.76,3092.0,48.3885,48.4053,48.3885,48.4053,3092.0
2019-07-23 13:35:00,57.77,57.77,57.75,57.76,3895.0,48.4136,48.4136,48.3969,48.4053,3895.0
2019-07-23 13:40:00,57.76,57.96,57.76,57.92,11625.0,48.4053,48.5729,48.4053,48.5393,11625.0
2019-07-23 13:45:00,57.91,57.94,57.88,57.88,4300.0,48.531,48.5561,48.5058,48.5058,4300.0
2019-07-23 13:50:00,57.88,57.9,57.86,57.9,2000.0,48.5058,48.5226,48.4891,48.5226,2000.0
2019-07-23 13:55:00,57.9,58.0,57.9,57.97,6500.0,48.5226,48.6064,48.5226,48.5812,6500.0
2019-07-23 14:00:00,57.98,57.99,57.88,57.89,13490.0,48.5896,48.598,48.5058,48.5142,13490.0
2019-07-23 14:05:00,57.9,57.92,57.86,57.86,6847.0,48.5226,48.5393,48.4891,48.4891,6847.0
2019-07-23 14:10:00,57.86,57.88,57.85,57.86,4130.0,48.4891,48.5058,48.4807,48.4891,4130.0
2019-07-23 14:15:00,57.87,57.88,57.86,57.87,3224.0,48.4974,48.5058,48.4891,48.4974,3224.0
2019-07-23 14:20:00,57.86,57.87,57.85,57.85,3947.0,48.4891,48.4974,48.4807,48.4807,3947.0
2019-07-23 14:25:00,57.84,57.85,57.81,57.85,3784.0,48.4723,48.4807,48.4472,48.4807,3784.0
2019-07-23 14:30:00,57.84,57.84,57.8,57.81,3284.0,48.4723,48.4723,48.4388,48.4472,3284.0
2019-07-23 14:35:00,57.82,57.84,57.8,57.8,2636.0,48.4555,48.4723,48.4388,48.4388,2636.0
2019-07-23 14:40:00,57.8,57.82,57.79,57.79,3800.0,48.4388,48.4555,48.4304,48.4304,3800.0
2019-07-23 14:45:00,57.79,57.8,57.77,57.77,2815.0,48.4304,48.4388,48.4136,48.4136,2815.0
2019-07-23 14:50:00,57.76,57.79,57.76,57.77,2100.0,48.4053,48.4304,48.4053,48.4136,2100.0
2019-07-23 14:55:00,57.78,57.78,57.76,57.76,3600.0,48.422,48.422,48.4053,48.4053,3600.0
2019-07-23 15:00:00,57.77,57.78,57.74,57.75,3000.0,48.4136,48.422,48.3885,48.3969,3000.0
2019-07-23 15:05:00,57.75,57.75,57.74,57.74,4634.0,48.3969,48.3969,48.3885,48.3885,4634.0
2019-07-23 15:10:00,57.74,57.74,57.72,57.74,3814.0,48.3885,48.3885,48.3717,48.3885,3814.0
2019-07-23 15:15:00,57.74,57.74,57.69,57.72,2350.0,48.3885,48.3885,48.3466,48.3717,2350.0
2019-07-23 15:20:00,57.73,57.77,57.73,57.77,5582.0,48.3801,48.4136,48.3801,48.4136,5582.0
2019-07-23 15:25:00,57.76,57.78,57.72,57.73,4542.0,48.4053,48.422,48.3717,48.3801,4542.0
2019-07-23 15:30:00,57.74,57.8,57.74,57.8,3750.0,48.3885,48.4388,48.3885,48.4388,3750.0
2019-07-23 15:35:00,57.8,57.8,57.78,57.79,4301.0,48.4388,48.4388,48.422,48.4304,4301.0
2019-07-23 15:40:00,57.79,57.8,57.76,57.76,7118.0,48.4304,48.4388,48.4053,48.4053,7118.0
2019-07-23 15:45:00,57.76,57.77,57.72,57.72,6477.0,48.4053,48.4136,48.3717,48.3717,6477.0
2019-07-23 15:50:00,57.73,57.76,57.71,57.71,17782.0,48.3801,48.4053,48.3634,48.3634,17782.0
2019-07-23 15:55:00,57.72,57.72,57.66,57.71,33860.0,48.3717,48.3717,48.3215,48.3634,33860.0
2019-07-24 09:30:00,57.58,57.66,57.52,57.66,11488.0,48.2544,48.3215,48.2041,48.3215,11488.0
2019-07-24 09:35:00,57.64,57.67,57.5,57.5,7200.0,48.3047,48.3298,48.1874,48.1874,7200.0
2019-07-24 09:40:00,57.5,57.6,57.49,57.56,6100.0,48.1874,48.2712,48.179,48.2376,6100.0
2019-07-24 09:45:00,57.57,57.65,57.57,57.64,7199.0,48.246,48.3131,48.246,48.3047,7199.0
2019-07-24 09:50:00,57.62,57.66,57.52,57.53,10879.0,48.2879,48.3215,48.2041,48.2125,10879.0
2019-07-24 09:55:00,57.53,57.54,57.46,57.49,5555.0,48.2125,48.2209,48.1538,48.179,5555.0
2019-07-24 10:00:00,57.48,57.49,57.38,57.38,8522.0,48.1706,48.179,48.0868,48.0868,8522.0
2019-07-24 10:05:00,57.38,57.4,57.34,57.38,10444.0,48.0868,48.1036,48.0533,48.0868,10444.0
2019-07-24 10:10:00,57.38,57.38,57.28,57.29,8802.0,48.0868,48.0868,48.003,48.0114,8802.0
2019-07-24 10:15:00,57.33,57.35,57.29,57.29,8656.0,48.0449,48.0617,48.0114,48.0114,8656.0
2019-07-24 10:20:00,57.28,57.32,57.26,57.31,12859.0,48.003,48.0365,47.9862,48.0281,12859.0
2019-07-24 10:25:00,57.31,57.37,57.3,57.32,10669.0,48.0281,48.0784,48.0198,48.0365,10669.0
2019-07-24 10:30:00,57.33,57.36,57.27,57.31,9400.0,48.0449,48.07,47.9946,48.0281,9400.0
2019-07-24 10:35:00,57.31,57.37,57.31,57.36,9532.0,48.0281,48.0784,48.0281,48.07,9532.0
2019-07-24 10:40:00,57.35,57.36,57.33,57.33,13280.0,48.0617,48.07,48.0449,48.0449,13280.0
2019-07-24 10:45:00,57.32,57.32,57.27,57.3,6284.0,48.0365,48.0365,47.9946,48.0198,6284.0
2019-07-24 10:50:00,57.28,57.28,57.17,57.18,9367.0,48.003,48.003,47.9108,47.9192,9367.0
2019-07-24 10:55:00,57.18,57.22,57.18,57.22,8336.0,47.9192,47.9527,47.9192,47.9527,8336.0
2019-07-24 11:00:00,57.2,57.21,57.16,57.19,6717.0,47.936,47.9443,47.9024,47.9276,6717.0
2019-07-24 11:05:00,57.19,57.26,57.18,57.26,3500.0,47.9276,47.9862,47.9192,47.9862,3500.0
2019-07-24 11:10:00,57.22,57.27,57.22,57.25,2900.0,47.9527,47.9946,47.9527,47.9779,2900.0
2019-07-24 11:15:00,57.26,57.27,57.23,57.24,5090.0,47.9862,47.9946,47.9611,47.9695,5090.0
2019-07-24 11:20:00,57.25,57.27,57.24,57.27,5071.0,47.9779,47.9946,47.9695,47.9946,5071.0
2019-07-24 11:25:00,57.27,57.29,57.27,57.29,2172.0,47.9946,48.0114,47.9946,48.0114,2172.0
2019-07-24 11:30:00,57.29,57.33,57.29,57.33,3450.0,48.0114,48.0449,48.0114,48.0449,3450.0
2019-07-24 11:35:00,57.32,57.36,57.31,57.36,3403.0,48.0365,48.07,48.0281,48.07,3403.0
2019-07-24 11:40:00,57.35,57.35,57.32,57.33,2300.0,48.0617,48.0617,48.0365,48.0449,2300.0
2019-07-24 11:45:00,57.34,57.34,57.31,57.34,1300.0,48.0533,48.0533,48.0281,48.0533,1300.0
2019-07-24 11:50:00,57.34,57.34,57.28,57.29,8233.0,48.0533,48.0533,48.003,48.0114,8233.0
2019-07-24 11:55:00,57.29,57.29,57.25,57.27,5712.0,48.0114,48.0114,47.9779,47.9946,5712.0
2019-07-24 12:00:00,57.28,57.3,57.28,57.3,2100.0,48.003,48.0198,48.003,48.0198,2100.0
2019-07-24 12:05:00,57.31,57.31,57.3,57.31,1400.0,48.0281,48.0281,48.0198,48.0281,1400.0
2019-07-24 12:10:00,57.32,57.35,57.32,57.33,5270.0,48.0365,48.0617,48.0365,48.0449,5270.0
2019-07-24 12:15:00,57.32,57.32,57.31,57.32,2371.0,48.0365,48.0365,48.0281,48.0365,2371.0
2019-07-24 12:20:00,57.32,57.35,57.3,57.34,5591.0,48.0365,48.0617,48.0198,48.0533,5591.0
2019-07-24 12:25:00,57.33,57.35,57.33,57.33,8410.0,48.0449,48.0617,48.0449,48.0449,8410.0
2019-07-24 12:30:00,57.34,57.35,57.33,57.34,3790.0,48.0533,48.0617,48.0449,48.0533,3790.0
2019-07-24 12:35:00,57.34,57.35,57.33,57.34,3682.0,48.0533,48.0617,48.0449,48.0533,3682.0
2019-07-24 12:40:00,57.34,57.35,57.34,57.34,6674.0,48.0533,48.0617,48.0533,48.0533,6674.0
2019-07-24 12:45:00,57.34,57.35,57.32,57.32,22100.0,48.0533,48.0617,48.0365,48.0365,22100.0
2019-07-24 12:50:00,57.31,57.31,57.28,57.31,3500.0,48.0281,48.0281,48.003,48.0281,3500.0
2019-07-24 12:55:00,57.32,57.32,57.29,57.29,8315.0,48.0365,48.0365,48.0114,48.0114,8315.0
2019-07-24 13:00:00,57.3,57.31,57.29,57.29,3812.0,48.0198,48.0281,48.0114,48.0114,3812.0
2019-07-24 13:05:00,57.3,57.31,57.29,57.31,8899.0,48.0198,48.0281,48.0114,48.0281,8899.0
2019-07-24 13:10:00,57.3,57.32,57.28,57.29,17195.0,48.0198,48.0365,48.003,48.0114,17195.0
2019-07-24 13:15:00,57.29,57.29,57.27,57.29,1400.0,48.0114,48.0114,47.9946,48.0114,1400.0
2019-07-24 13:20:00,57.28,57.28,57.24,57.28,11925.0,48.003,48.003,47.9695,48.003,11925.0
2019-07-24 13:25:00,57.28,57.28,57.27,57.27,2000.0,48.003,48.003,47.9946,47.9946,2000.0
2019-07-24 13:30:00,57.27,57.27,57.24,57.24,1714.0,47.9946,47.9946,47.9695,47.9695,1714.0
2019-07-24 13:35:00,57.24,57.25,57.19,57.22,32771.0,47.9695,47.9779,47.9276,47.9527,32771.0
2019-07-24 13:40:00,57.23,57.23,57.22,57.22,4722.0,47.9611,47.9611,47.9527,47.9527,4722.0
2019-07-24 13:45:00,57.22,57.23,57.2,57.22,14203.0,47.9527,47.9611,47.936,47.9527,14203.0
2019-07-24 13:50:00,57.22,57.22,57.14,57.14,3800.0,47.9527,47.9527,47.8857,47.8857,3800.0
2019-07-24 13:55:00,57.13,57.18,57.12,57.16,6336.0,47.8773,47.9192,47.8689,47.9024,6336.0
2019-07-24 14:00:00,57.16,57.22,57.13,57.22,8524.0,47.9024,47.9527,47.8773,47.9527,8524.0
2019-07-24 14:05:00,57.21,57.21,57.15,57.16,4400.0,47.9443,47.9443,47.8941,47.9024,4400.0
2019-07-24 14:10:00,57.15,57.19,57.15,57.16,7500.0,47.8941,47.9276,47.8941,47.9024,7500.0
2019-07-24 14:15:00,57.16,57.17,57.15,57.16,2200.0,47.9024,47.9108,47.8941,47.9024,2200.0
2019-07-24 14:20:00,57.16,57.18,57.16,57.17,11699.0,47.9024,47.9192,47.9024,47.9108,11699.0
2019-07-24 14:25:00,57.17,57.17,57.15,57.15,2900.0,47.9108,47.9108,47.8941,47.8941,2900.0
2019-07-24 14:30:00,57.18,57.18,57.15,57.17,7967.0,47.9192,47.9192,47.8941,47.9108,7967.0
2019-07-24 14:35:00,57.18,57.18,57.16,57.17,1900.0,47.9192,47.9192,47.9024,47.9108,1900.0
2019-07-24 14:40:00,57.17,57.17,57.15,57.16,5750.0,47.9108,47.9108,47.8941,47.9024,5750.0
2019-07-24 14:45:00,57.18,57.18,57.16,57.18,3800.0,47.9192,47.9192,47.9024,47.9192,3800.0
2019-07-24 14:50:00,57.18,57.24,57.17,57.24,17144.0,47.9192,47.9695,47.9108,47.9695,17144.0
2019-07-24 14:55:00,57.22,57.25,57.2,57.22,13680.0,47.9527,47.9779,47.936,47.9527,13680.0
2019-07-24 15:00:00,57.22,57.25,57.22,57.24,3835.0,47.9527,47.9779,47.9527,47.9695,3835.0
2019-07-24 15:05:00,57.23,57.23,57.18,57.18,7000.0,47.9611,47.9611,47.9192,47.9192,7000.0
2019-07-24 15:10:00,57.18,57.28,57.18,57.26,15635.0,47.9192,48.003,47.9192,47.9862,15635.0
2019-07-24 15:15:00,57.25,57.25,57.2,57.2,2172.0,47.9779,47.9779,47.936,47.936,2172.0
2019-07-24 15:20:00,57.2,57.22,57.19,57.21,2331.0,47.936,47.9527,47.9276,47.9443,2331.0
2019-07-24 15:25:00,57.22,57.26,57.22,57.26,5119.0,47.9527,47.9862,47.9527,47.9862,5119.0
2019-07-24 15:30:00,57.26,57.27,57.24,57.24,8843.0,47.9862,47.9946,47.9695,47.9695,8843.0
2019-07-24 15:35:00,57.25,57.26,57.2,57.21,8843.0,47.9779,47.9862,47.936,47.9443,8843.0
2019-07-24 15:40:00,57.21,57.23,57.2,57.22,5795.0,47.9443,47.9611,47.936,47.9527,5795.0
2019-07-24 15:45:00,57.23,57.23,57.15,57.15,12046.0,47.9611,47.9611,47.8941,47.8941,12046.0
2019-07-24 15:50:00,57.15,57.19,57.15,57.17,11243.0,47.8941,47.9276,47.8941,47.9108,11243.0
2019-07-24 15:55:00,57.18,57.27,57.14,57.24,98022.0,47.9192,47.9946,47.8857,47.9695,98022.0
2019-07-25 09:30:00,57.36,57.49,56.97,57.12,14458.0,48.07,48.179,47.7432,47.8689,14458.0
2019-07-25 09:35:00,57.12,57.21,57.04,57.05,6241.0,47.8689,47.9443,47.8019,47.8102,6241.0
2019-07-25 09:40:00,57.05,57.08,56.72,56.74,17660.0,47.8102,47.8354,47.5337,47.5505,17660.0
2019-07-25 09:45:00,56.75,56.76,56.61,56.64,10163.0,47.5588,47.5672,47.4415,47.4667,10163.0
2019-07-25 09:50:00,56.62,56.63,56.42,56.42,13470.0,47.4499,47.4583,47.2823,47.2823,13470.0
2019-07-25 09:55:00,56.4,56.57,56.38,56.56,10045.0,47.2655,47.408,47.2488,47.3996,10045.0
2019-07-25 10:00:00,56.55,56.72,56.53,56.71,10721.0,47.3912,47.5337,47.3745,47.5253,10721.0
2019-07-25 10:05:00,56.72,56.86,56.7,56.86,12090.0,47.5337,47.651,47.5169,47.651,12090.0
2019-07-25 10:10:00,56.87,56.91,56.86,56.87,10499.0,47.6594,47.6929,47.651,47.6594,10499.0
2019-07-25 10:15:00,56.87,57.0,56.86,56.99,6165.0,47.6594,47.7683,47.651,47.76,6165.0
2019-07-25 10:20:00,56.99,57.03,56.97,56.99,6367.0,47.76,47.7935,47.7432,47.76,6367.0
2019-07-25 10:25:00,56.99,57.06,56.95,57.06,7656.0,47.76,47.8186,47.7264,47.8186,7656.0
2019-07-25 10:30:00,57.07,57.07,57.01,57.01,10926.0,47.827,47.827,47.7767,47.7767,10926.0
2019-07-25 10:35:00,57.02,57.06,56.97,57.01,9283.0,47.7851,47.8186,47.7432,47.7767,9283.0
2019-07-25 10:40:00,57.01,57.01,56.94,56.96,6692.0,47.7767,47.7767,47.7181,47.7348,6692.0
2019-07-25 10:45:00,56.95,56.95,56.87,56.9,8793.0,47.7264,47.7264,47.6594,47.6845,8793.0
2019-07-25 10:50:00,56.89,56.91,56.83,56.88,19517.0,47.6762,47.6929,47.6259,47.6678,19517.0
2019-07-25 10:55:00,56.91,56.93,56.86,56.86,6675.0,47.6929,47.7097,47.651,47.651,6675.0
2019-07-25 11:00:00,56.86,56.88,56.8,56.8,6912.0,47.651,47.6678,47.6007,47.6007,6912.0
2019-07-25 11:05:00,56.8,56.83,56.79,56.8,7083.0,47.6007,47.6259,47.5924,47.6007,7083.0
2019-07-25 11:10:00,56.81,56.85,56.79,56.82,6593.0,47.6091,47.6426,47.5924,47.6175,6593.0
2019-07-25 11:15:00,56.82,56.82,56.75,56.77,5795.0,47.6175,47.6175,47.5588,47.5756,5795.0
2019-07-25 11:20:00,56.75,56.78,56.71,56.78,5873.0,47.5588,47.584,47.5253,47.584,5873.0
2019-07-25 11:25:00,56.77,56.8,56.73,56.73,9472.0,47.5756,47.6007,47.5421,47.5421,9472.0
2019-07-25 11:30:00,56.72,56.83,56.71,56.8,3000.0,47.5337,47.6259,47.5253,47.6007,3000.0
2019-07-25 11:35:00,56.8,56.85,56.77,56.84,5202.0,47.6007,47.6426,47.5756,47.6343,5202.0
2019-07-25 11:40:00,56.87,56.9,56.85,56.86,3803.0,47.6594,47.6845,47.6426,47.651,3803.0
2019-07-25 11:45:00,56.87,56.89,56.77,56.77,5475.0,47.6594,47.6762,47.5756,47.5756,5475.0
2019-07-25 11:50:00,56.78,56.79,56.72,56.75,13765.0,47.584,47.5924,47.5337,47.5588,13765.0
2019-07-25 11:55:00,56.76,56.81,56.75,56.76,7154.0,47.5672,47.6091,47.5588,47.5672,7154.0
2019-07-25 12:00:00,56.76,56.77,56.7,56.7,8477.0,47.5672,47.5756,47.5169,47.5169,8477.0
2019-07-25 12:05:00,56.7,56.74,56.69,56.71,3400.0,47.5169,47.5505,47.5086,47.5253,3400.0
2019-07-25 12:10:00,56.71,56.73,56.71,56.72,2393.0,47.5253,47.5421,47.5253,47.5337,2393.0
2019-07-25 12:15:00,56.72,56.78,56.72,56.78,3795.0,47.5337,47.584,47.5337,47.584,3795.0
2019-07-25 12:20:00,56.79,56.8,56.76,56.76,1904.0,47.5924,47.6007,47.5672,47.5672,1904.0
2019-07-25 12:25:00,56.75,56.78,56.75,56.75,1700.0,47.5588,47.584,47.5588,47.5588,1700.0
2019-07-25 12:30:00,56.74,56.74,56.69,56.69,6300.0,47.5505,47.5505,47.5086,47.5086,6300.0
2019-07-25 12:35:00,56.68,56.71,56.57,56.57,11387.0,47.5002,47.5253,47.408,47.408,11387.0
2019-07-25 12:40:00,56.55,56.55,56.46,56.5,4798.0,47.3912,47.3912,47.3158,47.3493,4798.0
2019-07-25 12:45:00,56.49,56.52,56.47,56.49,6095.0,47.3409,47.3661,47.3242,47.3409,6095.0
2019-07-25 12:50:00,56.51,56.52,56.47,56.47,3312.0,47.3577,47.3661,47.3242,47.3242,3312.0
2019-07-25 12:55:00,56.47,56.48,56.46,56.46,4339.0,47.3242,47.3326,47.3158,47.3158,4339.0
2019-07-25 13:00:00,56.45,56.45,56.4,56.4,3960.0,47.3074,47.3074,47.2655,47.2655,3960.0
2019-07-25 13:05:00,56.39,56.45,56.38,56.41,6397.0,47.2571,47.3074,47.2488,47.2739,6397.0
2019-07-25 13:10:00,56.41,56.43,56.39,56.4,3200.0,47.2739,47.2907,47.2571,47.2655,3200.0
2019-07-25 13:15:00,56.4,56.42,56.4,56.42,3500.0,47.2655,47.2823,47.2655,47.2823,3500.0
2019-07-25 13:20:00,56.4,56.41,56.39,56.4,2300.0,47.2655,47.2739,47.2571,47.2655,2300.0
2019-07-25 13:25:00,56.4,56.45,56.4,56.44,3955.0,47.2655,47.3074,47.2655,47.299,3955.0
2019-07-25 13:30:00,56.45,56.48,56.44,56.47,6419.0,47.3074,47.3326,47.299,47.3242,6419.0
2019-07-25 13:35:00,56.47,56.47,56.46,56.46,2520.0,47.3242,47.3242,47.3158,47.3158,2520.0
2019-07-25 13:40:00,56.47,56.51,56.47,56.51,3982.0,47.3242,47.3577,47.3242,47.3577,3982.0
2019-07-25 13:45:00,56.49,56.49,56.42,56.42,7119.0,47.3409,47.3409,47.2823,47.2823,7119.0
2019-07-25 13:50:00,56.42,56.42,56.38,56.41,3934.0,47.2823,47.2823,47.2488,47.2739,3934.0
2019-07-25 13:55:00,56.4,56.44,56.39,56.39,3800.0,47.2655,47.299,47.2571,47.2571,3800.0
2019-07-25 14:00:00,56.4,56.47,56.4,56.45,7598.0,47.2655,47.3242,47.2655,47.3074,7598.0
2019-07-25 14:05:00,56.44,56.46,56.43,56.46,5493.0,47.299,47.3158,47.2907,47.3158,5493.0
2019-07-25 14:10:00,56.45,56.52,56.45,56.51,7744.0,47.3074,47.3661,47.3074,47.3577,7744.0
2019-07-25 14:15:00,56.51,56.53,56.51,56.52,3470.0,47.3577,47.3745,47.3577,47.3661,3470.0
2019-07-25 14:20:00,56.52,56.6,56.52,56.58,7790.0,47.3661,47.4331,47.3661,47.4164,7790.0
2019-07-25 14:25:00,56.59,56.59,56.56,56.58,2900.0,47.4247,47.4247,47.3996,47.4164,2900.0
2019-07-25 14:30:00,56.56,56.61,56.55,56.58,4962.0,47.3996,47.4415,47.3912,47.4164,4962.0
2019-07-25 14:35:00,56.57,56.57,56.54,56.55,3000.0,47.408,47.408,47.3828,47.3912,3000.0
2019-07-25 14:40:00,56.54,56.56,56.52,56.56,3977.0,47.3828,47.3996,47.3661,47.3996,3977.0
2019-07-25 14:45:00,56.56,56.57,56.51,56.52,3797.0,47.3996,47.408,47.3577,47.3661,3797.0
2019-07-25 14:50:00,56.52,56.53,56.47,56.47,3500.0,47.3661,47.3745,47.3242,47.3242,3500.0
2019-07-25 14:55:00,56.47,56.55,56.47,56.55,2800.0,47.3242,47.3912,47.3242,47.3912,2800.0
2019-07-25 15:00:00,56.54,56.59,56.51,56.52,7750.0,47.3828,47.4247,47.3577,47.3661,7750.0
2019-07-25 15:05:00,56.52,56.54,56.49,56.53,5691.0,47.3661,47.3828,47.3409,47.3745,5691.0
2019-07-25 15:10:00,56.51,56.56,56.51,56.53,4766.0,47.3577,47.3996,47.3577,47.3745,4766.0
2019-07-25 15:15:00,56.54,56.57,56.52,56.57,6164.0,47.3828,47.408,47.3661,47.408,6164.0
2019-07-25 15:20:00,56.57,56.59,56.54,56.56,5365.0,47.408,47.4247,47.3828,47.3996,5365.0
2019-07-25 15:25:00,56.57,56.62,56.57,56.59,6101.0,47.408,47.4499,47.408,47.4247,6101.0
2019-07-25 15:30:00,56.59,56.65,56.59,56.63,9929.0,47.4247,47.475,47.4247,47.4583,9929.0
2019-07-25 15:35:00,56.63,56.64,56.57,56.57,14496.0,47.4583,47.4667,47.408,47.408,14496.0
2019-07-25 15:40:00,56.57,56.62,56.57,56.59,11061.0,47.408,47.4499,47.408,47.4247,11061.0
2019-07-25 15:45:00,56.59,56.62,56.58,56.6,11835.0,47.4247,47.4499,47.4164,47.4331,11835.0
2019-07-25 15:50:00,56.59,56.62,56.58,56.62,28459.0,47.4247,47.4499,47.4164,47.4499,28459.0
2019-07-25 15:55:00,56.63,56.63,56.53,56.63,46685.0,47.4583,47.4583,47.3745,47.4583,46685.0
2019-07-26 09:30:00,56.68,56.8,56.57,56.59,19509.0,47.5002,47.6007,47.408,47.4247,19509.0
2019-07-26 09:35:00,56.59,56.71,56.59,56.69,5294.0,47.4247,47.5253,47.4247,47.5086,5294.0
2019-07-26 09:40:00,56.73,56.74,56.66,56.68,7152.0,47.5421,47.5505,47.4834,47.5002,7152.0
2019-07-26 09:45:00,56.67,56.69,56.6,56.62,8627.0,47.4918,47.5086,47.4331,47.4499,8627.0
2019-07-26 09:50:00,56.62,56.7,56.62,56.64,12416.0,47.4499,47.5169,47.4499,47.4667,12416.0
2019-07-26 09:55:00,56.64,56.67,56.63,56.65,4162.0,47.4667,47.4918,47.4583,47.475,4162.0
2019-07-26 10:00:00,56.66,56.73,56.66,56.72,6100.0,47.4834,47.5421,47.4834,47.5337,6100.0
2019-07-26 10:05:00,56.71,56.71,56.64,56.64,3410.0,47.5253,47.5253,47.4667,47.4667,3410.0
2019-07-26 10:10:00,56.65,56.67,56.62,56.66,4093.0,47.475,47.4918,47.4499,47.4834,4093.0
2019-07-26 10:15:00,56.67,56.67,56.65,56.65,3374.0,47.4918,47.4918,47.475,47.475,3374.0
2019-07-26 10:20:00,56.64,56.64,56.57,56.57,10232.0,47.4667,47.4667,47.408,47.408,10232.0
2019-07-26 10:25:00,56.58,56.63,56.58,56.63,5500.0,47.4164,47.4583,47.4164,47.4583,5500.0
2019-07-26 10:30:00,56.65,56.65,56.61,56.62,2500.0,47.475,47.475,47.4415,47.4499,2500.0
2019-07-26 10:35:00,56.62,56.62,56.54,56.54,11105.0,47.4499,47.4499,47.3828,47.3828,11105.0
2019-07-26 10:40:00,56.54,56.55,56.51,56.51,4400.0,47.3828,47.3912,47.3577,47.3577,4400.0
2019-07-26 10:45:00,56.51,56.51,56.49,56.49,10300.0,47.3577,47.3577,47.3409,47.3409,10300.0
2019-07-26 10:50:00,56.49,56.5,56.46,56.46,6089.0,47.3409,47.3493,47.3158,47.3158,6089.0
2019-07-26 10:55:00,56.46,56.47,56.42,56.42,5087.0,47.3158,47.3242,47.2823,47.2823,5087.0
2019-07-26 11:00:00,56.42,56.46,56.41,56.46,5584.0,47.2823,47.3158,47.2739,47.3158,5584.0
2019-07-26 11:05:00,56.47,56.49,56.44,56.44,2708.0,47.3242,47.3409,47.299,47.299,2708.0
2019-07-26 11:10:00,56.44,56.45,56.43,56.43,3385.0,47.299,47.3074,47.2907,47.2907,3385.0
2019-07-26 11:15:00,56.44,56.5,56.44,56.46,3920.0,47.299,47.3493,47.299,47.3158,3920.0
2019-07-26 11:20:00,56.46,56.5,56.46,56.48,3100.0,47.3158,47.3493,47.3158,47.3326,3100.0
2019-07-26 11:25:00,56.47,56.49,56.46,56.46,7635.0,47.3242,47.3409,47.3158,47.3158,7635.0
2019-07-26 11:30:00,56.46,56.46,56.42,56.43,4079.0,47.3158,47.3158,47.2823,47.2907,4079.0
2019-07-26 11:35:00,56.44,56.44,56.43,56.43,4911.0,47.299,47.299,47.2907,47.2907,4911.0
2019-07-26 11:40:00,56.42,56.44,56.37,56.39,7356.0,47.2823,47.299,47.2404,47.2571,7356.0
2019-07-26 11:45:00,56.41,56.42,56.39,56.4,3000.0,47.2739,47.2823,47.2571,47.2655,3000.0
2019-07-26 11:50:00,56.4,56.44,56.4,56.43,4642.0,47.2655,47.299,47.2655,47.2907,4642.0
2019-07-26 11:55:00,56.42,56.44,56.41,56.42,3500.0,47.2823,47.299,47.2739,47.2823,3500.0
2019-07-26 12:00:00,56.42,56.43,56.39,56.4,5687.0,47.2823,47.2907,47.2571,47.2655,5687.0
2019-07-26 12:05:00,56.41,56.44,56.4,56.44,3869.0,47.2739,47.299,47.2655,47.299,3869.0
2019-07-26 12:10:00,56.43,56.44,56.42,56.43,3013.0,47.2907,47.299,47.2823,47.2907,3013.0
2019-07-26 12:15:00,56.42,56.43,56.4,56.41,9467.0,47.2823,47.2907,47.2655,47.2739,9467.0
2019-07-26 12:20:00,56.41,56.44,56.41,56.41,6762.0,47.2739,47.299,47.2739,47.2739,6762.0
2019-07-26 12:25:00,56.42,56.42,56.41,56.42,5793.0,47.2823,47.2823,47.2739,47.2823,5793.0
2019-07-26 12:30:00,56.42,56.42,56.39,56.41,5366.0,47.2823,47.2823,47.2571,47.2739,5366.0
2019-07-26 12:35:00,56.43,56.43,56.41,56.41,1100.0,47.2907,47.2907,47.2739,47.2739,1100.0
2019-07-26 12:40:00,56.41,56.44,56.41,56.42,8424.0,47.2739,47.299,47.2739,47.2823,8424.0
2019-07-26 12:45:00,56.42,56.43,56.42,56.42,5901.0,47.2823,47.2907,47.2823,47.2823,5901.0
2019-07-26 12:50:00,56.41,56.46,56.41,56.46,4300.0,47.2739,47.3158,47.2739,47.3158,4300.0
2019-07-26 12:55:00,56.45,56.45,56.42,56.44,3821.0,47.3074,47.3074,47.2823,47.299,3821.0
2019-07-26 13:00:00,56.44,56.45,56.43,56.43,4420.0,47.299,47.3074,47.2907,47.2907,4420.0
2019-07-26 13:05:00,56.43,56.46,56.43,56.46,4100.0,47.2907,47.3158,47.2907,47.3158,4100.0
2019-07-26 13:10:00,56.45,56.45,56.43,56.45,5955.0,47.3074,47.3074,47.2907,47.3074,5955.0
2019-07-26 13:15:00,56.46,56.47,56.4,56.4,6473.0,47.3158,47.3242,47.2655,47.2655,6473.0
2019-07-26 13:20:00,56.4,56.44,56.4,56.44,2100.0,47.2655,47.299,47.2655,47.299,2100.0
2019-07-26 13:25:00,56.45,56.45,56.43,56.43,3000.0,47.3074,47.3074,47.2907,47.2907,3000.0
2019-07-26 13:30:00,56.42,56.45,56.42,56.45,2593.0,47.2823,47.3074,47.2823,47.3074,2593.0
2019-07-26 13:35:00,56.46,56.46,56.46,56.46,1100.0,47.3158,47.3158,47.3158,47.3158,1100.0
2019-07-26 13:40:00,56.46,56.47,56.46,56.46,1904.0,47.3158,47.3242,47.3158,47.3158,1904.0
2019-07-26 13:45:00,56.46,56.5,56.46,56.47,9537.0,47.3158,47.3493,47.3158,47.3242,9537.0
2019-07-26 13:50:00,56.48,56.49,56.47,56.48,1600.0,47.3326,47.3409,47.3242,47.3326,1600.0
2019-07-26 13:55:00,56.5,56.52,56.5,56.52,1800.0,47.3493,47.3661,47.3493,47.3661,1800.0
2019-07-26 14:00:00,56.52,56.53,56.49,56.49,6822.0,47.3661,47.3745,47.3409,47.3409,6822.0
2019-07-26 14:05:00,56.49,56.49,56.47,56.49,4808.0,47.3409,47.3409,47.3242,47.3409,4808.0
2019-07-26 14:10:00,56.5,56.5,56.46,56.48,6037.0,47.3493,47.3493,47.3158,47.3326,6037.0
2019-07-26 14:15:00,56.49,56.49,56.47,56.49,5742.0,47.3409,47.3409,47.3242,47.3409,5742.0
2019-07-26 14:20:00,56.49,56.51,56.49,56.5,3000.0,47.3409,47.3577,47.3409,47.3493,3000.0
2019-07-26 14:25:00,56.5,56.54,56.5,56.54,2400.0,47.3493,47.3828,47.3493,47.3828,2400.0
2019-07-26 14:30:00,56.54,56.57,56.5,56.52,7500.0,47.3828,47.408,47.3493,47.3661,7500.0
2019-07-26 14:35:00,56.51,56.53,56.51,56.52,1718.0,47.3577,47.3745,47.3577,47.3661,1718.0
2019-07-26 14:40:00,56.52,56.54,56.52,56.54,1600.0,47.3661,47.3828,47.3661,47.3828,1600.0
2019-07-26 14:45:00,56.53,56.53,56.48,56.49,31422.0,47.3745,47.3745,47.3326,47.3409,31422.0
2019-07-26 14:50:00,56.48,56.5,56.47,56.49,7386.0,47.3326,47.3493,47.3242,47.3409,7386.0
2019-07-26 14:55:00,56.49,56.53,56.49,56.53,5688.0,47.3409,47.3745,47.3409,47.3745,5688.0
2019-07-26 15:00:00,56.53,56.55,56.51,56.54,4728.0,47.3745,47.3912,47.3577,47.3828,4728.0
2019-07-26 15:05:00,56.54,56.55,56.53,56.53,1800.0,47.3828,47.3912,47.3745,47.3745,1800.0
2019-07-26 15:10:00,56.51,56.52,56.5,56.51,5429.0,47.3577,47.3661,47.3493,47.3577,5429.0
2019-07-26 15:15:00,56.51,56.53,56.5,56.52,15899.0,47.3577,47.3745,47.3493,47.3661,15899.0
2019-07-26 15:20:00,56.53,56.58,56.53,56.56,5193.0,47.3745,47.4164,47.3745,47.3996,5193.0
2019-07-26 15:25:00,56.54,56.55,56.53,56.53,4036.0,47.3828,47.3912,47.3745,47.3745,4036.0
2019-07-26 15:30:00,56.53,56.55,56.51,56.51,10942.0,47.3745,47.3912,47.3577,47.3577,10942.0
2019-07-26 15:35:00,56.51,56.55,56.51,56.54,13216.0,47.3577,47.3912,47.3577,47.3828,13216.0
2019-07-26 15:40:00,56.54,56.56,56.53,56.53,15902.0,47.3828,47.3996,47.3745,47.3745,15902.0
2019-07-26 15:45:00,56.53,56.57,56.52,56.57,13780.0,47.3745,47.408,47.3661,47.408,13780.0
2019-07-26 15:50:00,56.57,56.58,56.56,56.56,15551.0,47.408,47.4164,47.3996,47.3996,15551.0
2019-07-26 15:55:00,56.57,56.62,56.49,56.49,66794.0,47.408,47.4499,47.3409,47.3409,66794.0
2019-07-29 09:30:00,56.69,56.79,56.66,56.76,8086.0,47.5086,47.5924,47.4834,47.5672,8086.0
2019-07-29 09:35:00,56.72,56.74,56.68,56.68,6163.0,47.5337,47.5505,47.5002,47.5002,6163.0
2019-07-29 09:40:00,56.68,56.71,56.64,56.66,6500.0,47.5002,47.5253,47.4667,47.4834,6500.0
2019-07-29 09:45:00,56.67,56.74,56.65,56.68,10259.0,47.4918,47.5505,47.475,47.5002,10259.0
2019-07-29 09:50:00,56.64,56.73,56.64,56.69,7240.0,47.4667,47.5421,47.4667,47.5086,7240.0
2019-07-29 09:55:00,56.68,56.72,56.65,56.65,8043.0,47.5002,47.5337,47.475,47.475,8043.0
2019-07-29 10:00:00,56.65,56.67,56.6,56.61,9926.0,47.475,47.4918,47.4331,47.4415,9926.0
2019-07-29 10:05:00,56.61,56.61,56.57,56.57,6597.0,47.4415,47.4415,47.408,47.408,6597.0
2019-07-29 10:10:00,56.58,56.6,56.55,56.59,10989.0,47.4164,47.4331,47.3912,47.4247,10989.0
2019-07-29 10:15:00,56.6,56.64,56.59,56.63,12842.0,47.4331,47.4667,47.4247,47.4583,12842.0
2019-07-29 10:20:00,56.63,56.63,56.56,56.56,6592.0,47.4583,47.4583,47.3996,47.3996,6592.0
2019-07-29 10:25:00,56.55,56.6,56.54,56.59,4788.0,47.3912,47.4331,47.3828,47.4247,4788.0
2019-07-29 10:30:00,56.58,56.6,56.56,56.6,6109.0,47.4164,47.4331,47.3996,47.4331,6109.0
2019-07-29 10:35:00,56.6,56.6,56.57,56.59,6490.0,47.4331,47.4331,47.408,47.4247,6490.0
2019-07-29 10:40:00,56.59,56.63,56.58,56.6,5566.0,47.4247,47.4583,47.4164,47.4331,5566.0
2019-07-29 10:45:00,56.62,56.81,56.62,56.81,8500.0,47.4499,47.6091,47.4499,47.6091,8500.0
2019-07-29 10:50:00,56.82,56.82,56.78,56.78,4492.0,47.6175,47.6175,47.584,47.584,4492.0
2019-07-29 10:55:00,56.8,56.81,56.71,56.71,3500.0,47.6007,47.6091,47.5253,47.5253,3500.0
2019-07-29 11:00:00,56.72,56.74,56.68,56.7,2500.0,47.5337,47.5505,47.5002,47.5169,2500.0
2019-07-29 11:05:00,56.73,56.77,56.73,56.73,2076.0,47.5421,47.5756,47.5421,47.5421,2076.0
2019-07-29 11:10:00,56.72,56.72,56.67,56.69,3375.0,47.5337,47.5337,47.4918,47.5086,3375.0
2019-07-29 11:15:00,56.7,56.81,56.7,56.81,1200.0,47.5169,47.6091,47.5169,47.6091,1200.0
2019-07-29 11:20:00,56.83,56.89,56.83,56.88,4914.0,47.6259,47.6762,47.6259,47.6678,4914.0
2019-07-29 11:25:00,56.88,56.91,56.86,56.91,3050.0,47.6678,47.6929,47.651,47.6929,3050.0
2019-07-29 11:30:00,56.91,56.91,56.86,56.86,3738.0,47.6929,47.6929,47.651,47.651,3738.0
2019-07-29 11:35:00,56.87,56.94,56.87,56.94,1600.0,47.6594,47.7181,47.6594,47.7181,1600.0
2019-07-29 11:40:00,56.95,56.95,56.9,56.9,2392.0,47.7264,47.7264,47.6845,47.6845,2392.0
2019-07-29 11:45:00,56.9,56.93,56.89,56.93,4170.0,47.6845,47.7097,47.6762,47.7097,4170.0
2019-07-29 11:50:00,56.93,56.97,56.93,56.97,895.0,47.7097,47.7432,47.7097,47.7432,895.0
2019-07-29 11:55:00,56.98,56.99,56.98,56.99,3815.0,47.7516,47.76,47.7516,47.76,3815.0
2019-07-29 12:00:00,56.99,56.99,56.94,56.97,2545.0,47.76,47.76,47.7181,47.7432,2545.0
2019-07-29 12:05:00,56.97,56.99,56.97,56.98,4008.0,47.7432,47.76,47.7432,47.7516,4008.0
2019-07-29 12:10:00,56.98,56.98,56.95,56.98,3097.0,47.7516,47.7516,47.7264,47.7516,3097.0
2019-07-29 12:15:00,56.98,57.07,56.98,57.07,11024.0,47.7516,47.827,47.7516,47.827,11024.0
2019-07-29 12:20:00,57.07,57.13,57.07,57.12,4613.0,47.827,47.8773,47.827,47.8689,4613.0
2019-07-29 12:25:00,57.13,57.15,57.12,57.14,6466.0,47.8773,47.8941,47.8689,47.8857,6466.0
2019-07-29 12:30:00,57.14,57.14,57.1,57.1,3214.0,47.8857,47.8857,47.8522,47.8522,3214.0
2019-07-29 12:35:00,57.11,57.11,57.05,57.09,14420.0,47.8605,47.8605,47.8102,47.8438,14420.0
2019-07-29 12:40:00,57.09,57.1,57.0,57.0,6420.0,47.8438,47.8522,47.7683,47.7683,6420.0
2019-07-29 12:45:00,56.99,57.03,56.99,57.02,2065.0,47.76,47.7935,47.76,47.7851,2065.0
2019-07-29 12:50:00,57.01,57.03,56.97,56.97,1427.0,47.7767,47.7935,47.7432,47.7432,1427.0
2019-07-29 12:55:00,56.97,57.02,56.97,57.02,1700.0,47.7432,47.7851,47.7432,47.7851,1700.0
2019-07-29 13:00:00,57.03,57.05,56.99,57.0,2300.0,47.7935,47.8102,47.76,47.7683,2300.0
2019-07-29 13:05:00,57.0,57.0,56.98,56.99,1700.0,47.7683,47.7683,47.7516,47.76,1700.0
2019-07-29 13:10:00,56.99,57.0,56.99,57.0,2695.0,47.76,47.7683,47.76,47.7683,2695.0
2019-07-29 13:15:00,57.0,57.02,57.0,57.01,1100.0,47.7683,47.7851,47.7683,47.7767,1100.0
2019-07-29 13:20:00,57.01,57.02,57.0,57.01,1300.0,47.7767,47.7851,47.7683,47.7767,1300.0
2019-07-29 13:25:00,57.02,57.02,57.01,57.01,1600.0,47.7851,47.7851,47.7767,47.7767,1600.0
2019-07-29 13:30:00,57.02,57.03,57.01,57.01,1863.0,47.7851,47.7935,47.7767,47.7767,1863.0
2019-07-29 13:35:00,57.02,57.02,57.0,57.0,1843.0,47.7851,47.7851,47.7683,47.7683,1843.0
2019-07-29 13:40:00,57.01,57.02,57.01,57.01,1500.0,47.7767,47.7851,47.7767,47.7767,1500.0
2019-07-29 13:45:00,57.02,57.08,57.02,57.08,1700.0,47.7851,47.8354,47.7851,47.8354,1700.0
2019-07-29 13:50:00,57.08,57.08,57.03,57.04,2900.0,47.8354,47.8354,47.7935,47.8019,2900.0
2019-07-29 13:55:00,57.05,57.05,57.03,57.03,5560.0,47.8102,47.8102,47.7935,47.7935,5560.0
2019-07-29 14:00:00,57.04,57.04,56.99,56.99,2473.0,47.8019,47.8019,47.76,47.76,2473.0
2019-07-29 14:05:00,56.99,57.01,56.98,56.98,3000.0,47.76,47.7767,47.7516,47.7516,3000.0
2019-07-29 14:10:00,56.99,57.0,56.96,56.98,5784.0,47.76,47.7683,47.7348,47.7516,5784.0
2019-07-29 14:15:00,56.98,56.98,56.93,56.94,2800.0,47.7516,47.7516,47.7097,47.7181,2800.0
2019-07-29 14:20:00,56.94,56.96,56.94,56.96,4619.0,47.7181,47.7348,47.7181,47.7348,4619.0
2019-07-29 14:25:00,56.96,56.97,56.94,56.96,2932.0,47.7348,47.7432,47.7181,47.7348,2932.0
2019-07-29 14:30:00,56.96,56.96,56.95,56.96,3200.0,47.7348,47.7348,47.7264,47.7348,3200.0
2019-07-29 14:35:00,56.96,56.98,56.96,56.97,2649.0,47.7348,47.7516,47.7348,47.7432,2649.0
2019-07-29 14:40:00,56.97,56.99,56.94,56.94,4027.0,47.7432,47.76,47.7181,47.7181,4027.0
2019-07-29 14:45:00,56.94,56.94,56.91,56.91,2300.0,47.7181,47.7181,47.6929,47.6929,2300.0
2019-07-29 14:50:00,56.91,56.98,56.91,56.96,3288.0,47.6929,47.7516,47.6929,47.7348,3288.0
2019-07-29 14:55:00,56.97,56.98,56.96,56.97,2300.0,47.7432,47.7516,47.7348,47.7432,2300.0
2019-07-29 15:00:00,56.97,56.99,56.95,56.95,1900.0,47.7432,47.76,47.7264,47.7264,1900.0
2019-07-29 15:05:00,56.95,56.96,56.93,56.96,2680.0,47.7264,47.7348,47.7097,47.7348,2680.0
2019-07-29 15:10:00,56.96,56.96,56.92,56.92,6127.0,47.7348,47.7348,47.7013,47.7013,6127.0
2019-07-29 15:15:00,56.92,56.95,56.92,56.95,2400.0,47.7013,47.7264,47.7013,47.7264,2400.0
2019-07-29 15:20:00,56.95,56.97,56.95,56.96,5776.0,47.7264,47.7432,47.7264,47.7348,5776.0
2019-07-29 15:25:00,56.96,56.96,56.93,56.95,3900.0,47.7348,47.7348,47.7097,47.7264,3900.0
2019-07-29 15:30:00,56.95,56.95,56.94,56.95,4400.0,47.7264,47.7264,47.7181,47.7264,4400.0
2019-07-29 15:35:00,56.96,56.96,56.91,56.95,11400.0,47.7348,47.7348,47.6929,47.7264,11400.0
2019-07-29 15:40:00,56.95,57.0,56.94,56.99,8750.0,47.7264,47.7683,47.7181,47.76,8750.0
2019-07-29 15:45:00,56.99,56.99,56.96,56.96,11027.0,47.76,47.76,47.7348,47.7348,11027.0
2019-07-29 15:50:00,56.97,57.01,56.96,56.99,20633.0,47.7432,47.7767,47.7348,47.76,20633.0
2019-07-29 15:55:00,56.99,56.99,56.93,56.94,32251.0,47.76,47.76,47.7097,47.7181,32251.0
2019-07-30 09:30:00,56.85,56.9,56.48,56.63,16683.0,47.6426,47.6845,47.3326,47.4583,16683.0
2019-07-30 09:35:00,56.63,56.66,56.52,56.55,14388.0,47.4583,47.4834,47.3661,47.3912,14388.0
2019-07-30 09:40:00,56.57,56.68,56.54,56.68,11517.0,47.408,47.5002,47.3828,47.5002,11517.0
2019-07-30 09:45:00,56.68,56.73,56.64,56.73,4199.0,47.5002,47.5421,47.4667,47.5421,4199.0
2019-07-30 09:50:00,56.71,56.77,56.67,56.75,4431.0,47.5253,47.5756,47.4918,47.5588,4431.0
2019-07-30 09:55:00,56.78,56.81,56.75,56.81,2578.0,47.584,47.6091,47.5588,47.6091,2578.0
2019-07-30 10:00:00,56.79,56.86,56.76,56.81,7019.0,47.5924,47.651,47.5672,47.6091,7019.0
2019-07-30 10:05:00,56.81,56.84,56.8,56.8,5000.0,47.6091,47.6343,47.6007,47.6007,5000.0
2019-07-30 10:10:00,56.8,56.8,56.69,56.75,4387.0,47.6007,47.6007,47.5086,47.5588,4387.0
2019-07-30 10:15:00,56.79,56.83,56.79,56.79,3475.0,47.5924,47.6259,47.5924,47.5924,3475.0
2019-07-30 10:20:00,56.78,56.79,56.75,56.76,1900.0,47.584,47.5924,47.5588,47.5672,1900.0
2019-07-30 10:25:00,56.75,56.77,56.72,56.77,2600.0,47.5588,47.5756,47.5337,47.5756,2600.0
2019-07-30 10:30:00,56.78,56.86,56.77,56.82,3200.0,47.584,47.651,47.5756,47.6175,3200.0
2019-07-30 10:35:00,56.82,56.83,56.76,56.77,2700.0,47.6175,47.6259,47.5672,47.5756,2700.0
2019-07-30 10:40:00,56.78,56.81,56.73,56.73,2511.0,47.584,47.6091,47.5421,47.5421,2511.0
2019-07-30 10:45:00,56.72,56.73,56.71,56.72,2202.0,47.5337,47.5421,47.5253,47.5337,2202.0
2019-07-30 10:50:00,56.72,56.79,56.71,56.77,3900.0,47.5337,47.5924,47.5253,47.5756,3900.0
2019-07-30 10:55:00,56.77,56.77,56.72,56.72,3700.0,47.5756,47.5756,47.5337,47.5337,3700.0
2019-07-30 11:00:00,56.74,56.78,56.7,56.7,4213.0,47.5505,47.584,47.5169,47.5169,4213.0
2019-07-30 11:05:00,56.69,56.74,56.69,56.73,1800.0,47.5086,47.5505,47.5086,47.5421,1800.0
2019-07-30 11:10:00,56.73,56.74,56.72,56.73,1900.0,47.5421,47.5505,47.5337,47.5421,1900.0
2019-07-30 11:15:00,56.74,56.74,56.7,56.71,2100.0,47.5505,47.5505,47.5169,47.5253,2100.0
2019-07-30 11:20:00,56.71,56.74,56.71,56.72,1862.0,47.5253,47.5505,47.5253,47.5337,1862.0
2019-07-30 11:25:00,56.71,56.71,56.65,56.66,3532.0,47.5253,47.5253,47.475,47.4834,3532.0
2019-07-30 11:30:00,56.66,56.72,56.66,56.7,2216.0,47.4834,47.5337,47.4834,47.5169,2216.0
2019-07-30 11:35:00,56.69,56.69,56.65,56.65,3205.0,47.5086,47.5086,47.475,47.475,3205.0
2019-07-30 11:40:00,56.67,56.67,56.66,56.67,1200.0,47.4918,47.4918,47.4834,47.4918,1200.0
2019-07-30 11:45:00,56.67,56.67,56.64,56.64,2000.0,47.4918,47.4918,47.4667,47.4667,2000.0
2019-07-30 11:50:00,56.63,56.64,56.6,56.63,1900.0,47.4583,47.4667,47.4331,47.4583,1900.0
2019-07-30 11:55:00,56.63,56.66,56.62,56.66,3965.0,47.4583,47.4834,47.4499,47.4834,3965.0
2019-07-30 12:00:00,56.65,56.7,56.64,56.7,3957.0,47.475,47.5169,47.4667,47.5169,3957.0
2019-07-30 12:05:00,56.71,56.71,56.66,56.66,2772.0,47.5253,47.5253,47.4834,47.4834,2772.0
2019-07-30 12:10:00,56.66,56.69,56.66,56.69,1422.0,47.4834,47.5086,47.4834,47.5086,1422.0
2019-07-30 12:15:00,56.69,56.72,56.69,56.71,1200.0,47.5086,47.5337,47.5086,47.5253,1200.0
2019-07-30 12:20:00,56.7,56.7,56.66,56.67,1900.0,47.5169,47.5169,47.4834,47.4918,1900.0
2019-07-30 12:25:00,56.66,56.68,56.63,56.68,4900.0,47.4834,47.5002,47.4583,47.5002,4900.0
2019-07-30 12:30:00,56.68,56.69,56.68,56.69,1800.0,47.5002,47.5086,47.5002,47.5086,1800.0
2019-07-30 12:35:00,56.7,56.71,56.68,56.7,1700.0,47.5169,47.5253,47.5002,47.5169,1700.0
2019-07-30 12:40:00,56.7,56.71,56.69,56.71,800.0,47.5169,47.5253,47.5086,47.5253,800.0
2019-07-30 12:45:00,56.71,56.72,56.68,56.68,1500.0,47.5253,47.5337,47.5002,47.5002,1500.0
2019-07-30 12:50:00,56.68,56.68,56.63,56.64,2058.0,47.5002,47.5002,47.4583,47.4667,2058.0
2019-07-30 12:55:00,56.65,56.67,56.64,56.66,1400.0,47.475,47.4918,47.4667,47.4834,1400.0
2019-07-30 13:00:00,56.67,56.67,56.64,56.64,2100.0,47.4918,47.4918,47.4667,47.4667,2100.0
2019-07-30 13:05:00,56.63,56.63,56.6,56.6,1200.0,47.4583,47.4583,47.4331,47.4331,1200.0
2019-07-30 13:10:00,56.6,56.63,56.6,56.62,1300.0,47.4331,47.4583,47.4331,47.4499,1300.0
2019-07-30 13:15:00,56.61,56.63,56.6,56.62,1643.0,47.4415,47.4583,47.4331,47.4499,1643.0
2019-07-30 13:20:00,56.61,56.61,56.6,56.6,300.0,47.4415,47.4415,47.4331,47.4331,300.0
2019-07-30 13:25:00,56.6,56.61,56.59,56.59,1501.0,47.4331,47.4415,47.4247,47.4247,1501.0
2019-07-30 13:30:00,56.59,56.65,56.59,56.65,3400.0,47.4247,47.475,47.4247,47.475,3400.0
2019-07-30 13:35:00,56.64,56.64,56.62,56.62,2648.0,47.4667,47.4667,47.4499,47.4499,2648.0
2019-07-30 13:40:00,56.62,56.66,56.62,56.66,1800.0,47.4499,47.4834,47.4499,47.4834,1800.0
2019-07-30 13:45:00,56.67,56.7,56.67,56.7,2300.0,47.4918,47.5169,47.4918,47.5169,2300.0
2019-07-30 13:50:00,56.72,56.73,56.71,56.71,8018.0,47.5337,47.5421,47.5253,47.5253,8018.0
2019-07-30 13:55:00,56.71,56.73,56.71,56.73,5390.0,47.5253,47.5421,47.5253,47.5421,5390.0
2019-07-30 14:00:00,56.75,56.77,56.74,56.76,17996.0,47.5588,47.5756,47.5505,47.5672,17996.0
2019-07-30 14:05:00,56.76,56.77,56.73,56.73,4165.0,47.5672,47.5756,47.5421,47.5421,4165.0
2019-07-30 14:10:00,56.75,56.76,56.71,56.74,2695.0,47.5588,47.5672,47.5253,47.5505,2695.0
2019-07-30 14:15:00,56.74,56.74,56.7,56.7,1800.0,47.5505,47.5505,47.5169,47.5169,1800.0
2019-07-30 14:20:00,56.7,56.71,56.69,56.7,2578.0,47.5169,47.5253,47.5086,47.5169,2578.0
2019-07-30 14:25:00,56.69,56.7,56.67,56.68,2399.0,47.5086,47.5169,47.4918,47.5002,2399.0
2019-07-30 14:30:00,56.67,56.67,56.65,56.65,3100.0,47.4918,47.4918,47.475,47.475,3100.0
2019-07-30 14:35:00,56.64,56.64,56.58,56.58,3493.0,47.4667,47.4667,47.4164,47.4164,3493.0
2019-07-30 14:40:00,56.59,56.62,56.59,56.61,7109.0,47.4247,47.4499,47.4247,47.4415,7109.0
2019-07-30 14:45:00,56.62,56.62,56.59,56.61,2885.0,47.4499,47.4499,47.4247,47.4415,2885.0
2019-07-30 14:50:00,56.6,56.6,56.58,56.59,2956.0,47.4331,47.4331,47.4164,47.4247,2956.0
2019-07-30 14:55:00,56.58,56.58,56.55,56.56,4400.0,47.4164,47.4164,47.3912,47.3996,4400.0
2019-07-30 15:00:00,56.57,56.6,56.57,56.58,4673.0,47.408,47.4331,47.408,47.4164,4673.0
2019-07-30 15:05:00,56.58,56.58,56.54,56.54,9154.0,47.4164,47.4164,47.3828,47.3828,9154.0
2019-07-30 15:10:00,56.54,56.55,56.54,56.55,2507.0,47.3828,47.3912,47.3828,47.3912,2507.0
2019-07-30 15:15:00,56.56,56.57,56.53,56.53,5720.0,47.3996,47.408,47.3745,47.3745,5720.0
2019-07-30 15:20:00,56.53,56.53,56.49,56.51,7633.0,47.3745,47.3745,47.3409,47.3577,7633.0
2019-07-30 15:25:00,56.5,56.53,56.47,56.47,4800.0,47.3493,47.3745,47.3242,47.3242,4800.0
2019-07-30 15:30:00,56.47,56.48,56.41,56.41,7262.0,47.3242,47.3326,47.2739,47.2739,7262.0
2019-07-30 15:35:00,56.4,56.41,56.39,56.4,11120.0,47.2655,47.2739,47.2571,47.2655,11120.0
2019-07-30 15:40:00,56.4,56.42,56.39,56.4,18962.0,47.2655,47.2823,47.2571,47.2655,18962.0
2019-07-30 15:45:00,56.4,56.44,56.4,56.43,11931.0,47.2655,47.299,47.2655,47.2907,11931.0
2019-07-30 15:50:00,56.44,56.48,56.42,56.42,24955.0,47.299,47.3326,47.2823,47.2823,24955.0
2019-07-30 15:55:00,56.42,56.47,56.35,56.47,42846.0,47.2823,47.3242,47.2236,47.3242,42846.0
2019-07-31 09:30:00,56.34,56.38,55.93,56.06,42627.0,47.2152,47.2488,46.8716,46.9806,42627.0
2019-07-31 09:35:00,56.07,56.29,56.07,56.24,9094.0,46.989,47.1733,46.989,47.1314,9094.0
2019-07-31 09:40:00,56.25,56.29,56.19,56.21,12504.0,47.1398,47.1733,47.0895,47.1063,12504.0
2019-07-31 09:45:00,56.2,56.23,56.13,56.23,10076.0,47.0979,47.1231,47.0393,47.1231,10076.0
2019-07-31 09:50:00,56.2,56.29,56.18,56.19,8364.0,47.0979,47.1733,47.0812,47.0895,8364.0
2019-07-31 09:55:00,56.19,56.19,56.07,56.1,9500.0,47.0895,47.0895,46.989,47.0141,9500.0
2019-07-31 10:00:00,56.09,56.33,56.09,56.32,13055.0,47.0057,47.2069,47.0057,47.1985,13055.0
2019-07-31 10:05:00,56.34,56.41,56.34,56.41,7300.0,47.2152,47.2739,47.2152,47.2739,7300.0
2019-07-31 10:10:00,56.42,56.52,56.41,56.52,5339.0,47.2823,47.3661,47.2739,47.3661,5339.0
2019-07-31 10:15:00,56.54,56.58,56.46,56.49,8100.0,47.3828,47.4164,47.3158,47.3409,8100.0
2019-07-31 10:20:00,56.51,56.61,56.51,56.6,6111.0,47.3577,47.4415,47.3577,47.4331,6111.0
2019-07-31 10:25:00,56.6,56.63,56.57,56.58,9640.0,47.4331,47.4583,47.408,47.4164,9640.0
2019-07-31 10:30:00,56.56,56.56,56.45,56.51,4776.0,47.3996,47.3996,47.3074,47.3577,4776.0
2019-07-31 10:35:00,56.51,56.52,56.46,56.47,5144.0,47.3577,47.3661,47.3158,47.3242,5144.0
2019-07-31 10:40:00,56.47,56.58,56.46,56.58,4800.0,47.3242,47.4164,47.3158,47.4164,4800.0
2019-07-31 10:45:00,56.59,56.59,56.54,56.58,6136.0,47.4247,47.4247,47.3828,47.4164,6136.0
2019-07-31 10:50:00,56.58,56.66,56.57,56.66,7714.0,47.4164,47.4834,47.408,47.4834,7714.0
2019-07-31 10:55:00,56.66,56.72,56.66,56.69,5600.0,47.4834,47.5337,47.4834,47.5086,5600.0
2019-07-31 11:00:00,56.71,56.71,56.66,56.7,4916.0,47.5253,47.5253,47.4834,47.5169,4916.0
2019-07-31 11:05:00,56.71,56.75,56.71,56.72,4544.0,47.5253,47.5588,47.5253,47.5337,4544.0
2019-07-31 11:10:00,56.73,56.75,56.66,56.66,5271.0,47.5421,47.5588,47.4834,47.4834,5271.0
2019-07-31 11:15:00,56.64,56.71,56.61,56.71,4800.0,47.4667,47.5253,47.4415,47.5253,4800.0
2019-07-31 11:20:00,56.71,56.75,56.67,56.68,4000.0,47.5253,47.5588,47.4918,47.5002,4000.0
2019-07-31 11:25:00,56.69,56.69,56.61,56.61,6300.0,47.5086,47.5086,47.4415,47.4415,6300.0
2019-07-31 11:30:00,56.6,56.65,56.6,56.61,8378.0,47.4331,47.475,47.4331,47.4415,8378.0
2019-07-31 11:35:00,56.6,56.62,56.6,56.62,4869.0,47.4331,47.4499,47.4331,47.4499,4869.0
2019-07-31 11:40:00,56.62,56.65,56.62,56.63,9700.0,47.4499,47.475,47.4499,47.4583,9700.0
2019-07-31 11:45:00,56.62,56.65,56.62,56.65,6868.0,47.4499,47.475,47.4499,47.475,6868.0
2019-07-31 11:50:00,56.66,56.72,56.65,56.72,6261.0,47.4834,47.5337,47.475,47.5337,6261.0
2019-07-31 11:55:00,56.72,56.82,56.72,56.8,7849.0,47.5337,47.6175,47.5337,47.6007,7849.0
2019-07-31 12:00:00,56.82,56.83,56.66,56.68,5087.0,47.6175,47.6259,47.4834,47.5002,5087.0
2019-07-31 12:05:00,56.69,56.69,56.67,56.67,1900.0,47.5086,47.5086,47.4918,47.4918,1900.0
2019-07-31 12:10:00,56.68,56.72,56.68,56.72,2700.0,47.5002,47.5337,47.5002,47.5337,2700.0
2019-07-31 12:15:00,56.72,56.72,56.69,56.7,3790.0,47.5337,47.5337,47.5086,47.5169,3790.0
2019-07-31 12:20:00,56.7,56.7,56.6,56.6,9788.0,47.5169,47.5169,47.4331,47.4331,9788.0
2019-07-31 12:25:00,56.59,56.62,56.58,56.62,11490.0,47.4247,47.4499,47.4164,47.4499,11490.0
2019-07-31 12:30:00,56.62,56.62,56.59,56.59,2562.0,47.4499,47.4499,47.4247,47.4247,2562.0
2019-07-31 12:35:00,56.6,56.63,56.58,56.6,4241.0,47.4331,47.4583,47.4164,47.4331,4241.0
2019-07-31 12:40:00,56.6,56.6,56.6,56.6,1200.0,47.4331,47.4331,47.4331,47.4331,1200.0
2019-07-31 12:45:00,56.6,56.62,56.59,56.6,2897.0,47.4331,47.4499,47.4247,47.4331,2897.0
2019-07-31 12:50:00,56.6,56.6,56.59,56.6,1700.0,47.4331,47.4331,47.4247,47.4331,1700.0
2019-07-31 12:55:00,56.62,56.62,56.59,56.6,1300.0,47.4499,47.4499,47.4247,47.4331,1300.0
2019-07-31 13:00:00,56.59,56.6,56.57,56.58,5398.0,47.4247,47.4331,47.408,47.4164,5398.0
2019-07-31 13:05:00,56.59,56.59,56.58,56.58,2100.0,47.4247,47.4247,47.4164,47.4164,2100.0
2019-07-31 13:10:00,56.58,56.58,56.54,56.54,2200.0,47.4164,47.4164,47.3828,47.3828,2200.0
2019-07-31 13:15:00,56.53,56.53,56.52,56.53,1000.0,47.3745,47.3745,47.3661,47.3745,1000.0
2019-07-31 13:20:00,56.54,56.56,56.53,56.56,2000.0,47.3828,47.3996,47.3745,47.3996,2000.0
2019-07-31 13:25:00,56.55,56.55,56.52,56.55,2550.0,47.3912,47.3912,47.3661,47.3912,2550.0
2019-07-31 13:30:00,56.55,56.56,56.54,56.54,3400.0,47.3912,47.3996,47.3828,47.3828,3400.0
2019-07-31 13:35:00,56.54,56.55,56.54,56.54,3895.0,47.3828,47.3912,47.3828,47.3828,3895.0
2019-07-31 13:40:00,56.53,56.53,56.51,56.53,4961.0,47.3745,47.3745,47.3577,47.3745,4961.0
2019-07-31 13:45:00,56.52,56.52,56.47,56.49,6100.0,47.3661,47.3661,47.3242,47.3409,6100.0
2019-07-31 13:50:00,56.48,56.48,56.4,56.4,5671.0,47.3326,47.3326,47.2655,47.2655,5671.0
2019-07-31 13:55:00,56.41,56.47,56.38,56.46,4936.0,47.2739,47.3242,47.2488,47.3158,4936.0
2019-07-31 14:00:00,56.41,56.43,56.2,56.3,28275.0,47.2739,47.2907,47.0979,47.1817,28275.0
2019-07-31 14:05:00,56.3,56.38,56.24,56.29,10180.0,47.1817,47.2488,47.1314,47.1733,10180.0
2019-07-31 14:10:00,56.28,56.33,56.23,56.28,9302.0,47.165,47.2069,47.1231,47.165,9302.0
2019-07-31 14:15:00,56.28,56.32,56.23,56.27,9547.0,47.165,47.1985,47.1231,47.1566,9547.0
2019-07-31 14:20:00,56.27,56.31,56.2,56.22,8729.0,47.1566,47.1901,47.0979,47.1147,8729.0
2019-07-31 14:25:00,56.24,56.28,56.23,56.25,5100.0,47.1314,47.165,47.1231,47.1398,5100.0
2019-07-31 14:30:00,56.26,56.32,56.26,56.3,4774.0,47.1482,47.1985,47.1482,47.1817,4774.0
2019-07-31 14:35:00,56.3,56.33,55.94,55.95,16866.0,47.1817,47.2069,46.88,46.8884,16866.0
2019-07-31 14:40:00,55.92,55.94,55.77,55.78,22777.0,46.8633,46.88,46.7376,46.7459,22777.0
2019-07-31 14:45:00,55.75,55.75,55.41,55.46,41352.0,46.7208,46.7208,46.4359,46.4778,41352.0
2019-07-31 14:50:00,55.45,55.47,54.91,55.31,45252.0,46.4694,46.4861,46.0168,46.3521,45252.0
2019-07-31 14:55:00,55.36,55.49,55.26,55.42,27018.0,46.394,46.5029,46.3102,46.4442,27018.0
2019-07-31 15:00:00,55.44,55.76,55.32,55.6,29137.0,46.461,46.7292,46.3604,46.5951,29137.0
2019-07-31 15:05:00,55.6,55.75,55.59,55.62,25090.0,46.5951,46.7208,46.5867,46.6118,25090.0
2019-07-31 15:10:00,55.61,55.64,55.49,55.6,12290.0,46.6035,46.6286,46.5029,46.5951,12290.0
2019-07-31 15:15:00,55.58,55.75,55.44,55.72,25940.0,46.5783,46.7208,46.461,46.6957,25940.0
2019-07-31 15:20:00,55.71,55.81,55.68,55.77,13234.0,46.6873,46.7711,46.6621,46.7376,13234.0
2019-07-31 15:25:00,55.76,55.87,55.76,55.8,10925.0,46.7292,46.8214,46.7292,46.7627,10925.0
2019-07-31 15:30:00,55.79,55.79,55.64,55.64,14591.0,46.7543,46.7543,46.6286,46.6286,14591.0
2019-07-31 15:35:00,55.64,55.67,55.6,55.62,10545.0,46.6286,46.6538,46.5951,46.6118,10545.0
2019-07-31 15:40:00,55.64,55.66,55.53,55.6,13529.0,46.6286,46.6454,46.5364,46.5951,13529.0
2019-07-31 15:45:00,55.61,55.65,55.53,55.56,16050.0,46.6035,46.637,46.5364,46.5616,16050.0
2019-07-31 15:50:00,55.56,55.56,55.4,55.4,30483.0,46.5616,46.5616,46.4275,46.4275,30483.0
2019-07-31 15:55:00,55.42,55.51,55.32,55.41,55223.0,46.4442,46.5197,46.3604,46.4359,55223.0
2019-08-01 09:30:00,55.84,56.12,55.58,56.04,24330.0,46.7962,47.0309,46.5783,46.9638,24330.0
2019-08-01 09:35:00,56.02,56.25,56.02,56.21,11358.0,46.9471,47.1398,46.9471,47.1063,11358.0
2019-08-01 09:40:00,56.22,56.34,56.22,56.31,16432.0,47.1147,47.2152,47.1147,47.1901,16432.0
2019-08-01 09:45:00,56.32,56.37,56.26,56.32,15020.0,47.1985,47.2404,47.1482,47.1985,15020.0
2019-08-01 09:50:00,56.32,56.38,56.24,56.26,14694.0,47.1985,47.2488,47.1314,47.1482,14694.0
2019-08-01 09:55:00,56.26,56.34,56.26,56.32,8876.0,47.1482,47.2152,47.1482,47.1985,8876.0
2019-08-01 10:00:00,56.31,56.38,56.3,56.31,10870.0,47.1901,47.2488,47.1817,47.1901,10870.0
2019-08-01 10:05:00,56.29,56.38,56.28,56.38,10307.0,47.1733,47.2488,47.165,47.2488,10307.0
2019-08-01 10:10:00,56.38,56.38,56.29,56.29,9186.0,47.2488,47.2488,47.1733,47.1733,9186.0
2019-08-01 10:15:00,56.29,56.37,56.26,56.36,7500.0,47.1733,47.2404,47.1482,47.232,7500.0
2019-08-01 10:20:00,56.37,56.37,56.28,56.29,4629.0,47.2404,47.2404,47.165,47.1733,4629.0
2019-08-01 10:25:00,56.28,56.37,56.28,56.37,5163.0,47.165,47.2404,47.165,47.2404,5163.0
2019-08-01 10:30:00,56.37,56.42,56.35,56.39,6777.0,47.2404,47.2823,47.2236,47.2571,6777.0
2019-08-01 10:35:00,56.39,56.4,56.35,56.36,5877.0,47.2571,47.2655,47.2236,47.232,5877.0
2019-08-01 10:40:00,56.37,56.55,56.37,56.55,11775.0,47.2404,47.3912,47.2404,47.3912,11775.0
2019-08-01 10:45:00,56.56,56.61,56.53,56.61,6421.0,47.3996,47.4415,47.3745,47.4415,6421.0
2019-08-01 10:50:00,56.61,56.71,56.61,56.7,6447.0,47.4415,47.5253,47.4415,47.5169,6447.0
2019-08-01 10:55:00,56.71,56.72,56.68,56.71,5195.0,47.5253,47.5337,47.5002,47.5253,5195.0
2019-08-01 11:00:00,56.71,56.73,56.65,56.68,7237.0,47.5253,47.5421,47.475,47.5002,7237.0
2019-08-01 11:05:00,56.69,56.72,56.65,56.67,6050.0,47.5086,47.5337,47.475,47.4918,6050.0
2019-08-01 11:10:00,56.67,56.71,56.64,56.71,3800.0,47.4918,47.5253,47.4667,47.5253,3800.0
2019-08-01 11:15:00,56.7,56.74,56.68,56.71,4482.0,47.5169,47.5505,47.5002,47.5253,4482.0
2019-08-01 11:20:00,56.71,56.79,56.71,56.78,3600.0,47.5253,47.5924,47.5253,47.584,3600.0
2019-08-01 11:25:00,56.78,56.87,56.75,56.85,7629.0,47.584,47.6594,47.5588,47.6426,7629.0
2019-08-01 11:30:00,56.87,56.87,56.82,56.85,5303.0,47.6594,47.6594,47.6175,47.6426,5303.0
2019-08-01 11:35:00,56.85,56.89,56.82,56.89,6200.0,47.6426,47.6762,47.6175,47.6762,6200.0
2019-08-01 11:40:00,56.86,56.87,56.77,56.77,11745.0,47.651,47.6594,47.5756,47.5756,11745.0
2019-08-01 11:45:00,56.75,56.78,56.73,56.73,6402.0,47.5588,47.584,47.5421,47.5421,6402.0
2019-08-01 11:50:00,56.72,56.72,56.64,56.64,3600.0,47.5337,47.5337,47.4667,47.4667,3600.0
2019-08-01 11:55:00,56.65,56.65,56.58,56.58,2772.0,47.475,47.475,47.4164,47.4164,2772.0
2019-08-01 12:00:00,56.58,56.59,56.56,56.57,7435.0,47.4164,47.4247,47.3996,47.408,7435.0
2019-08-01 12:05:00,56.57,56.58,56.53,56.53,4200.0,47.408,47.4164,47.3745,47.3745,4200.0
2019-08-01 12:10:00,56.55,56.55,56.47,56.49,4000.0,47.3912,47.3912,47.3242,47.3409,4000.0
2019-08-01 12:15:00,56.5,56.5,56.45,56.47,2841.0,47.3493,47.3493,47.3074,47.3242,2841.0
2019-08-01 12:20:00,56.47,56.54,56.46,56.54,2505.0,47.3242,47.3828,47.3158,47.3828,2505.0
2019-08-01 12:25:00,56.55,56.63,56.55,56.63,1900.0,47.3912,47.4583,47.3912,47.4583,1900.0
2019-08-01 12:30:00,56.63,56.63,56.59,56.62,4601.0,47.4583,47.4583,47.4247,47.4499,4601.0
2019-08-01 12:35:00,56.61,56.62,56.57,56.6,2400.0,47.4415,47.4499,47.408,47.4331,2400.0
2019-08-01 12:40:00,56.6,56.62,56.6,56.62,1256.0,47.4331,47.4499,47.4331,47.4499,1256.0
2019-08-01 12:45:00,56.62,56.63,56.61,56.61,3200.0,47.4499,47.4583,47.4415,47.4415,3200.0
2019-08-01 12:50:00,56.61,56.61,56.57,56.57,4173.0,47.4415,47.4415,47.408,47.408,4173.0
2019-08-01 12:55:00,56.57,56.57,56.51,56.53,2700.0,47.408,47.408,47.3577,47.3745,2700.0
2019-08-01 13:00:00,56.54,56.54,56.51,56.52,3305.0,47.3828,47.3828,47.3577,47.3661,3305.0
2019-08-01 13:05:00,56.5,56.5,56.48,56.5,2193.0,47.3493,47.3493,47.3326,47.3493,2193.0
2019-08-01 13:10:00,56.5,56.5,56.47,56.5,3000.0,47.3493,47.3493,47.3242,47.3493,3000.0
2019-08-01 13:15:00,56.49,56.49,56.46,56.46,3195.0,47.3409,47.3409,47.3158,47.3158,3195.0
2019-08-01 13:20:00,56.44,56.47,56.44,56.47,3182.0,47.299,47.3242,47.299,47.3242,3182.0
2019-08-01 13:25:00,56.46,56.46,55.97,56.0,23499.0,47.3158,47.3158,46.9052,46.9303,23499.0
2019-08-01 13:30:00,55.98,56.2,55.85,55.85,16500.0,46.9135,47.0979,46.8046,46.8046,16500.0
2019-08-01 13:35:00,55.83,56.02,55.69,55.69,22860.0,46.7878,46.9471,46.6705,46.6705,22860.0
2019-08-01 13:40:00,55.72,55.94,55.61,55.75,19393.0,46.6957,46.88,46.6035,46.7208,19393.0
2019-08-01 13:45:00,55.71,55.84,55.68,55.78,20023.0,46.6873,46.7962,46.6621,46.7459,20023.0
2019-08-01 13:50:00,55.79,55.8,55.37,55.37,14137.0,46.7543,46.7627,46.4023,46.4023,14137.0
2019-08-01 13:55:00,55.4,55.65,55.36,55.63,13073.0,46.4275,46.637,46.394,46.6202,13073.0
2019-08-01 14:00:00,55.61,55.68,55.4,55.41,15523.0,46.6035,46.6621,46.4275,46.4359,15523.0
2019-08-01 14:05:00,55.44,55.52,55.34,55.4,11507.0,46.461,46.528,46.3772,46.4275,11507.0
2019-08-01 14:10:00,55.38,55.52,55.2,55.52,18058.0,46.4107,46.528,46.2599,46.528,18058.0
2019-08-01 14:15:00,55.53,55.54,55.38,55.48,11200.0,46.5364,46.5448,46.4107,46.4945,11200.0
2019-08-01 14:20:00,55.48,55.49,55.23,55.31,6872.0,46.4945,46.5029,46.285,46.3521,6872.0
2019-08-01 14:25:00,55.32,55.39,55.24,55.34,13205.0,46.3604,46.4191,46.2934,46.3772,13205.0
2019-08-01 14:30:00,55.34,55.38,55.24,55.35,24016.0,46.3772,46.4107,46.2934,46.3856,24016.0
2019-08-01 14:35:00,55.34,55.34,55.23,55.23,8779.0,46.3772,46.3772,46.285,46.285,8779.0
2019-08-01 14:40:00,55.23,55.32,55.16,55.2,11700.0,46.285,46.3604,46.2264,46.2599,11700.0
2019-08-01 14:45:00,55.2,55.46,55.2,55.46,12000.0,46.2599,46.4778,46.2599,46.4778,12000.0
2019-08-01 14:50:00,55.46,55.57,55.43,55.49,15494.0,46.4778,46.5699,46.4526,46.5029,15494.0
2019-08-01 14:55:00,55.48,55.48,55.37,55.42,9869.0,46.4945,46.4945,46.4023,46.4442,9869.0
2019-08-01 15:00:00,55.42,55.43,55.26,55.36,14133.0,46.4442,46.4526,46.3102,46.394,14133.0
2019-08-01 15:05:00,55.35,55.39,55.24,55.25,7672.0,46.3856,46.4191,46.2934,46.3018,7672.0
2019-08-01 15:10:00,55.25,55.31,55.2,55.23,7737.0,46.3018,46.3521,46.2599,46.285,7737.0
2019-08-01 15:15:00,55.22,55.43,55.22,55.35,27493.0,46.2766,46.4526,46.2766,46.3856,27493.0
2019-08-01 15:20:00,55.36,55.44,55.35,55.44,13193.0,46.394,46.461,46.3856,46.461,13193.0
2019-08-01 15:25:00,55.41,55.48,55.36,55.39,12589.0,46.4359,46.4945,46.394,46.4191,12589.0
2019-08-01 15:30:00,55.42,55.44,55.3,55.32,23938.0,46.4442,46.461,46.3437,46.3604,23938.0
2019-08-01 15:35:00,55.34,55.46,55.29,55.44,44187.0,46.3772,46.4778,46.3353,46.461,44187.0
2019-08-01 15:40:00,55.45,55.47,55.36,55.41,98046.0,46.4694,46.4861,46.394,46.4359,98046.0
2019-08-01 15:45:00,55.41,55.45,55.32,55.32,23429.0,46.4359,46.4694,46.3604,46.3604,23429.0
2019-08-01 15:50:00,55.32,55.33,55.22,55.23,42844.0,46.3604,46.3688,46.2766,46.285,42844.0
2019-08-01 15:55:00,55.24,55.44,55.22,55.39,70315.0,46.2934,46.461,46.2766,46.4191,70315.0
2019-08-02 09:30:00,54.17,54.23,53.37,53.71,88804.0,45.3967,45.447,44.7263,45.0112,88804.0
2019-08-02 09:35:00,53.7,53.73,53.34,53.6,31902.0,45.0028,45.028,44.7011,44.919,31902.0
2019-08-02 09:40:00,53.54,53.54,53.27,53.32,14600.0,44.8687,44.8687,44.6425,44.6844,14600.0
2019-08-02 09:45:00,53.32,53.52,53.28,53.5,16915.0,44.6844,44.852,44.6508,44.8352,16915.0
2019-08-02 09:50:00,53.52,53.8,53.52,53.77,17609.0,44.852,45.0866,44.852,45.0615,17609.0
2019-08-02 09:55:00,53.79,53.88,53.73,53.86,14601.0,45.0782,45.1537,45.028,45.1369,14601.0
2019-08-02 10:00:00,53.86,53.97,53.84,53.87,23830.0,45.1369,45.2291,45.1201,45.1453,23830.0
2019-08-02 10:05:00,53.86,53.91,53.75,53.8,18220.0,45.1369,45.1788,45.0447,45.0866,18220.0
2019-08-02 10:10:00,53.81,53.82,53.73,53.77,30309.0,45.095,45.1034,45.028,45.0615,30309.0
2019-08-02 10:15:00,53.76,53.81,53.67,53.67,20154.0,45.0531,45.095,44.9777,44.9777,20154.0
2019-08-02 10:20:00,53.66,53.67,53.59,53.66,23287.0,44.9693,44.9777,44.9106,44.9693,23287.0
2019-08-02 10:25:00,53.66,53.69,53.6,53.61,23767.0,44.9693,44.9944,44.919,44.9274,23767.0
2019-08-02 10:30:00,53.6,53.6,53.4,53.42,16136.0,44.919,44.919,44.7514,44.7682,16136.0
2019-08-02 10:35:00,53.43,53.43,53.22,53.22,32481.0,44.7765,44.7765,44.6006,44.6006,32481.0
2019-08-02 10:40:00,53.22,53.3,53.09,53.3,22785.0,44.6006,44.6676,44.4916,44.6676,22785.0
2019-08-02 10:45:00,53.29,53.35,53.25,53.27,17859.0,44.6592,44.7095,44.6257,44.6425,17859.0
2019-08-02 10:50:00,53.27,53.29,53.19,53.21,12815.0,44.6425,44.6592,44.5754,44.5922,12815.0
2019-08-02 10:55:00,53.22,53.27,53.15,53.15,9783.0,44.6006,44.6425,44.5419,44.5419,9783.0
2019-08-02 11:00:00,53.15,53.21,53.1,53.12,25599.0,44.5419,44.5922,44.5,44.5167,25599.0
2019-08-02 11:05:00,53.12,53.18,53.11,53.14,60677.0,44.5167,44.567,44.5084,44.5335,60677.0
2019-08-02 11:10:00,53.14,53.35,53.13,53.35,21686.0,44.5335,44.7095,44.5251,44.7095,21686.0
2019-08-02 11:15:00,53.34,53.53,53.34,53.49,14238.0,44.7011,44.8603,44.7011,44.8268,14238.0
2019-08-02 11:20:00,53.47,53.53,53.4,53.4,18124.0,44.8101,44.8603,44.7514,44.7514,18124.0
2019-08-02 11:25:00,53.4,53.43,53.32,53.39,9320.0,44.7514,44.7765,44.6844,44.743,9320.0
2019-08-02 11:30:00,53.39,53.42,53.24,53.24,8100.0,44.743,44.7682,44.6173,44.6173,8100.0
2019-08-02 11:35:00,53.25,53.25,53.14,53.18,9900.0,44.6257,44.6257,44.5335,44.567,9900.0
2019-08-02 11:40:00,53.17,53.18,53.11,53.13,19333.0,44.5586,44.567,44.5084,44.5251,19333.0
2019-08-02 11:45:00,53.13,53.14,53.08,53.1,35972.0,44.5251,44.5335,44.4832,44.5,35972.0
2019-08-02 11:50:00,53.1,53.23,53.02,53.23,36680.0,44.5,44.6089,44.4329,44.6089,36680.0
2019-08-02 11:55:00,53.22,53.22,53.11,53.12,16066.0,44.6006,44.6006,44.5084,44.5167,16066.0
2019-08-02 12:00:00,53.15,53.18,53.09,53.12,20298.0,44.5419,44.567,44.4916,44.5167,20298.0
2019-08-02 12:05:00,53.13,53.15,53.04,53.15,20273.0,44.5251,44.5419,44.4497,44.5419,20273.0
2019-08-02 12:10:00,53.15,53.15,53.07,53.1,20542.0,44.5419,44.5419,44.4748,44.5,20542.0
2019-08-02 12:15:00,53.1,53.17,53.09,53.14,28271.0,44.5,44.5586,44.4916,44.5335,28271.0
2019-08-02 12:20:00,53.13,53.19,53.1,53.16,21352.0,44.5251,44.5754,44.5,44.5503,21352.0
2019-08-02 12:25:00,53.16,53.34,53.12,53.32,14101.0,44.5503,44.7011,44.5167,44.6844,14101.0
2019-08-02 12:30:00,53.31,53.33,53.16,53.2,8661.0,44.676,44.6927,44.5503,44.5838,8661.0
2019-08-02 12:35:00,53.19,53.22,53.12,53.12,6042.0,44.5754,44.6006,44.5167,44.5167,6042.0
2019-08-02 12:40:00,53.11,53.13,53.01,53.08,15215.0,44.5084,44.5251,44.4246,44.4832,15215.0
2019-08-02 12:45:00,53.08,53.09,52.99,52.99,28027.0,44.4832,44.4916,44.4078,44.4078,28027.0
2019-08-02 12:50:00,52.99,53.03,52.97,53.02,16947.0,44.4078,44.4413,44.391,44.4329,16947.0
2019-08-02 12:55:00,53.02,53.02,52.92,52.93,15053.0,44.4329,44.4329,44.3491,44.3575,15053.0
2019-08-02 13:00:00,52.93,52.94,52.83,52.9,22448.0,44.3575,44.3659,44.2737,44.3324,22448.0
2019-08-02 13:05:00,52.89,52.93,52.83,52.93,11610.0,44.324,44.3575,44.2737,44.3575,11610.0
2019-08-02 13:10:00,52.92,52.92,52.85,52.88,8369.0,44.3491,44.3491,44.2905,44.3156,8369.0
2019-08-02 13:15:00,52.9,52.93,52.88,52.91,10705.0,44.3324,44.3575,44.3156,44.3408,10705.0
2019-08-02 13:20:00,52.91,52.99,52.87,52.89,14650.0,44.3408,44.4078,44.3072,44.324,14650.0
2019-08-02 13:25:00,52.87,52.88,52.74,52.75,10259.0,44.3072,44.3156,44.1983,44.2067,10259.0
2019-08-02 13:30:00,52.75,52.78,52.68,52.68,14112.0,44.2067,44.2318,44.148,44.148,14112.0
2019-08-02 13:35:00,52.67,52.69,52.59,52.66,16107.0,44.1396,44.1564,44.0726,44.1312,16107.0
2019-08-02 13:40:00,52.68,52.82,52.68,52.79,11072.0,44.148,44.2653,44.148,44.2402,11072.0
2019-08-02 13:45:00,52.78,52.87,52.77,52.84,10495.0,44.2318,44.3072,44.2234,44.2821,10495.0
2019-08-02 13:50:00,52.83,52.87,52.8,52.86,11609.0,44.2737,44.3072,44.2486,44.2989,11609.0
2019-08-02 13:55:00,52.86,52.88,52.83,52.86,10168.0,44.2989,44.3156,44.2737,44.2989,10168.0
2019-08-02 14:00:00,52.86,52.91,52.82,52.9,12233.0,44.2989,44.3408,44.2653,44.3324,12233.0
2019-08-02 14:05:00,52.91,53.05,52.91,53.03,15118.0,44.3408,44.4581,44.3408,44.4413,15118.0
2019-08-02 14:10:00,53.04,53.12,53.02,53.09,13795.0,44.4497,44.5167,44.4329,44.4916,13795.0
2019-08-02 14:15:00,53.1,53.11,53.06,53.1,10896.0,44.5,44.5084,44.4665,44.5,10896.0
2019-08-02 14:20:00,53.11,53.23,53.1,53.18,9554.0,44.5084,44.6089,44.5,44.567,9554.0
2019-08-02 14:25:00,53.19,53.22,53.12,53.13,7929.0,44.5754,44.6006,44.5167,44.5251,7929.0
2019-08-02 14:30:00,53.11,53.17,53.11,53.13,8600.0,44.5084,44.5586,44.5084,44.5251,8600.0
2019-08-02 14:35:00,53.12,53.23,53.12,53.23,13307.0,44.5167,44.6089,44.5167,44.6089,13307.0
2019-08-02 14:40:00,53.22,53.23,53.17,53.22,8745.0,44.6006,44.6089,44.5586,44.6006,8745.0
2019-08-02 14:45:00,53.22,53.25,53.13,53.16,11896.0,44.6006,44.6257,44.5251,44.5503,11896.0
2019-08-02 14:50:00,53.16,53.2,53.13,53.15,7289.0,44.5503,44.5838,44.5251,44.5419,7289.0
2019-08-02 14:55:00,53.14,53.19,53.11,53.19,8800.0,44.5335,44.5754,44.5084,44.5754,8800.0
2019-08-02 15:00:00,53.2,53.27,53.17,53.19,12654.0,44.5838,44.6425,44.5586,44.5754,12654.0
2019-08-02 15:05:00,53.2,53.23,53.18,53.2,7384.0,44.5838,44.6089,44.567,44.5838,7384.0
2019-08-02 15:10:00,53.18,53.18,53.07,53.07,11134.0,44.567,44.567,44.4748,44.4748,11134.0
2019-08-02 15:15:00,53.07,53.14,53.07,53.14,10707.0,44.4748,44.5335,44.4748,44.5335,10707.0
2019-08-02 15:20:00,53.14,53.38,53.14,53.38,21419.0,44.5335,44.7346,44.5335,44.7346,21419.0
2019-08-02 15:25:00,53.38,53.44,53.34,53.43,28845.0,44.7346,44.7849,44.7011,44.7765,28845.0
2019-08-02 15:30:00,53.44,53.44,53.27,53.27,17797.0,44.7849,44.7849,44.6425,44.6425,17797.0
2019-08-02 15:35:00,53.29,53.49,53.25,53.39,53459.0,44.6592,44.8268,44.6257,44.743,53459.0
2019-08-02 15:40:00,53.4,53.44,53.27,53.31,29142.0,44.7514,44.7849,44.6425,44.676,29142.0
2019-08-02 15:45:00,53.31,53.31,53.22,53.22,31609.0,44.676,44.676,44.6006,44.6006,31609.0
2019-08-02 15:50:00,53.21,53.26,53.16,53.26,69467.0,44.5922,44.6341,44.5503,44.6341,69467.0
2019-08-02 15:55:00,53.26,53.37,53.22,53.24,99405.0,44.6341,44.7263,44.6006,44.6173,99405.0
2019-08-05 09:30:00,52.39,52.54,52.09,52.19,81060.0,43.905,44.0307,43.6536,43.7374,81060.0
2019-08-05 09:35:00,52.18,52.39,52.15,52.39,22298.0,43.729,43.905,43.7038,43.905,22298.0
2019-08-05 09:40:00,52.39,52.39,51.89,51.94,30157.0,43.905,43.905,43.486,43.5279,30157.0
2019-08-05 09:45:00,51.93,52.12,51.92,52.06,36406.0,43.5195,43.6787,43.5111,43.6284,36406.0
2019-08-05 09:50:00,52.04,52.15,52.02,52.15,27513.0,43.6117,43.7038,43.5949,43.7038,27513.0
2019-08-05 09:55:00,52.16,52.37,52.1,52.37,36430.0,43.7122,43.8882,43.6619,43.8882,36430.0
2019-08-05 10:00:00,52.36,52.42,52.26,52.36,32650.0,43.8798,43.9301,43.796,43.8798,32650.0
2019-08-05 10:05:00,52.36,52.38,52.14,52.27,30579.0,43.8798,43.8966,43.6955,43.8044,30579.0
2019-08-05 10:10:00,52.28,52.36,52.21,52.36,18624.0,43.8128,43.8798,43.7541,43.8798,18624.0
2019-08-05 10:15:00,52.35,52.46,52.3,52.37,15826.0,43.8715,43.9636,43.8296,43.8882,15826.0
2019-08-05 10:20:00,52.38,52.48,52.28,52.28,17453.0,43.8966,43.9804,43.8128,43.8128,17453.0
2019-08-05 10:25:00,52.27,52.29,52.18,52.28,13470.0,43.8044,43.8212,43.729,43.8128,13470.0
2019-08-05 10:30:00,52.28,52.31,52.2,52.2,11283.0,43.8128,43.8379,43.7457,43.7457,11283.0
2019-08-05 10:35:00,52.19,52.22,52.06,52.07,13921.0,43.7374,43.7625,43.6284,43.6368,13921.0
2019-08-05 10:40:00,52.07,52.09,52.02,52.02,11177.0,43.6368,43.6536,43.5949,43.5949,11177.0
2019-08-05 10:45:00,52.02,52.06,52.01,52.02,22867.0,43.5949,43.6284,43.5865,43.5949,22867.0
2019-08-05 10:50:00,52.01,52.07,51.98,52.01,16851.0,43.5865,43.6368,43.5614,43.5865,16851.0
2019-08-05 10:55:00,51.99,52.04,51.95,51.98,12626.0,43.5698,43.6117,43.5362,43.5614,12626.0
2019-08-05 11:00:00,51.98,52.05,51.94,52.02,12192.0,43.5614,43.62,43.5279,43.5949,12192.0
2019-08-05 11:05:00,52.03,52.09,51.97,52.01,37974.0,43.6033,43.6536,43.553,43.5865,37974.0
2019-08-05 11:10:00,52.01,52.18,52.0,52.15,13019.0,43.5865,43.729,43.5781,43.7038,13019.0
2019-08-05 11:15:00,52.15,52.15,52.05,52.05,16848.0,43.7038,43.7038,43.62,43.62,16848.0
2019-08-05 11:20:00,52.04,52.08,51.96,51.96,12716.0,43.6117,43.6452,43.5446,43.5446,12716.0
2019-08-05 11:25:00,51.97,51.97,51.82,51.87,18717.0,43.553,43.553,43.4273,43.4692,18717.0
2019-08-05 11:30:00,51.87,51.88,51.83,51.85,14842.0,43.4692,43.4776,43.4357,43.4524,14842.0
2019-08-05 11:35:00,51.85,51.89,51.84,51.84,17215.0,43.4524,43.486,43.4441,43.4441,17215.0
2019-08-05 11:40:00,51.83,51.83,51.76,51.76,10980.0,43.4357,43.4357,43.377,43.377,10980.0
2019-08-05 11:45:00,51.77,51.91,51.77,51.9,13191.0,43.3854,43.5027,43.3854,43.4943,13191.0
2019-08-05 11:50:00,51.92,51.93,51.83,51.89,11307.0,43.5111,43.5195,43.4357,43.486,11307.0
2019-08-05 11:55:00,51.89,51.89,51.83,51.83,11457.0,43.486,43.486,43.4357,43.4357,11457.0
2019-08-05 12:00:00,51.81,51.83,51.74,51.78,15409.0,43.4189,43.4357,43.3602,43.3938,15409.0
2019-08-05 12:05:00,51.78,51.84,51.77,51.79,7695.0,43.3938,43.4441,43.3854,43.4022,7695.0
2019-08-05 12:10:00,51.77,51.8,51.72,51.79,12049.0,43.3854,43.4105,43.3435,43.4022,12049.0
2019-08-05 12:15:00,51.79,51.86,51.79,51.85,10605.0,43.4022,43.4608,43.4022,43.4524,10605.0
2019-08-05 12:20:00,51.85,51.87,51.82,51.87,7100.0,43.4524,43.4692,43.4273,43.4692,7100.0
2019-08-05 12:25:00,51.87,51.87,51.64,51.66,9887.0,43.4692,43.4692,43.2764,43.2932,9887.0
2019-08-05 12:30:00,51.65,51.7,51.62,51.62,8662.0,43.2848,43.3267,43.2597,43.2597,8662.0
2019-08-05 12:35:00,51.61,51.66,51.58,51.62,8100.0,43.2513,43.2932,43.2262,43.2597,8100.0
2019-08-05 12:40:00,51.62,51.62,51.53,51.53,10424.0,43.2597,43.2597,43.1843,43.1843,10424.0
2019-08-05 12:45:00,51.53,51.57,51.45,51.45,10663.0,43.1843,43.2178,43.1172,43.1172,10663.0
2019-08-05 12:50:00,51.44,51.57,51.42,51.5,12277.0,43.1088,43.2178,43.0921,43.1591,12277.0
2019-08-05 12:55:00,51.5,51.5,51.32,51.33,32959.0,43.1591,43.1591,43.0083,43.0167,32959.0
2019-08-05 13:00:00,51.32,51.4,51.32,51.39,14151.0,43.0083,43.0753,43.0083,43.0669,14151.0
2019-08-05 13:05:00,51.38,51.44,51.38,51.43,9397.0,43.0586,43.1088,43.0586,43.1005,9397.0
2019-08-05 13:10:00,51.43,51.47,51.39,51.39,8718.0,43.1005,43.134,43.0669,43.0669,8718.0
2019-08-05 13:15:00,51.4,51.49,51.4,51.48,10052.0,43.0753,43.1507,43.0753,43.1424,10052.0
2019-08-05 13:20:00,51.47,51.56,51.46,51.56,20082.0,43.134,43.2094,43.1256,43.2094,20082.0
2019-08-05 13:25:00,51.57,51.57,51.47,51.47,6549.0,43.2178,43.2178,43.134,43.134,6549.0
2019-08-05 13:30:00,51.47,51.5,51.45,51.49,10178.0,43.134,43.1591,43.1172,43.1507,10178.0
2019-08-05 13:35:00,51.49,51.65,51.49,51.64,9824.0,43.1507,43.2848,43.1507,43.2764,9824.0
2019-08-05 13:40:00,51.65,51.65,51.44,51.44,12383.0,43.2848,43.2848,43.1088,43.1088,12383.0
2019-08-05 13:45:00,51.45,51.45,51.37,51.4,9051.0,43.1172,43.1172,43.0502,43.0753,9051.0
2019-08-05 13:50:00,51.42,51.42,51.35,51.37,11133.0,43.0921,43.0921,43.0334,43.0502,11133.0
2019-08-05 13:55:00,51.38,51.41,51.31,51.31,6529.0,43.0586,43.0837,42.9999,42.9999,6529.0
2019-08-05 14:00:00,51.32,51.35,51.26,51.33,14275.0,43.0083,43.0334,42.958,43.0167,14275.0
2019-08-05 14:05:00,51.33,51.36,51.28,51.28,14236.0,43.0167,43.0418,42.9748,42.9748,14236.0
2019-08-05 14:10:00,51.27,51.36,51.24,51.36,12482.0,42.9664,43.0418,42.9412,43.0418,12482.0
2019-08-05 14:15:00,51.36,51.45,51.35,51.4,14389.0,43.0418,43.1172,43.0334,43.0753,14389.0
2019-08-05 14:20:00,51.4,51.41,51.26,51.29,12825.0,43.0753,43.0837,42.958,42.9831,12825.0
2019-08-05 14:25:00,51.28,51.28,51.16,51.18,15870.0,42.9748,42.9748,42.8742,42.8909,15870.0
2019-08-05 14:30:00,51.18,51.19,51.06,51.17,17672.0,42.8909,42.8993,42.7904,42.8826,17672.0
2019-08-05 14:35:00,51.18,51.26,51.15,51.15,14704.0,42.8909,42.958,42.8658,42.8658,14704.0
2019-08-05 14:40:00,51.15,51.24,51.11,51.11,16153.0,42.8658,42.9412,42.8323,42.8323,16153.0
2019-08-05 14:45:00,51.11,51.27,51.09,51.22,13287.0,42.8323,42.9664,42.8155,42.9245,13287.0
2019-08-05 14:50:00,51.21,51.29,51.12,51.14,15434.0,42.9161,42.9831,42.8407,42.8574,15434.0
2019-08-05 14:55:00,51.15,51.17,51.1,51.12,12867.0,42.8658,42.8826,42.8239,42.8407,12867.0
2019-08-05 15:00:00,51.11,51.21,51.02,51.02,20794.0,42.8323,42.9161,42.7569,42.7569,20794.0
2019-08-05 15:05:00,51.02,51.06,50.94,50.98,32954.0,42.7569,42.7904,42.6898,42.7233,32954.0
2019-08-05 15:10:00,50.98,51.23,50.98,51.22,26744.0,42.7233,42.9328,42.7233,42.9245,26744.0
2019-08-05 15:15:00,51.21,51.38,51.1,51.35,34826.0,42.9161,43.0586,42.8239,43.0334,34826.0
2019-08-05 15:20:00,51.35,51.43,51.28,51.33,33263.0,43.0334,43.1005,42.9748,43.0167,33263.0
2019-08-05 15:25:00,51.33,51.44,51.2,51.2,37830.0,43.0167,43.1088,42.9077,42.9077,37830.0
2019-08-05 15:30:00,51.18,51.27,51.06,51.24,41122.0,42.8909,42.9664,42.7904,42.9412,41122.0
2019-08-05 15:35:00,51.22,51.34,51.18,51.29,43079.0,42.9245,43.025,42.8909,42.9831,43079.0
2019-08-05 15:40:00,51.3,51.43,51.27,51.42,43170.0,42.9915,43.1005,42.9664,43.0921,43170.0
2019-08-05 15:45:00,51.41,51.48,51.27,51.36,45753.0,43.0837,43.1424,42.9664,43.0418,45753.0
2019-08-05 15:50:00,51.35,51.47,51.33,51.42,55111.0,43.0334,43.134,43.0167,43.0921,55111.0
2019-08-05 15:55:00,51.43,51.54,51.31,51.36,112027.0,43.1005,43.1926,42.9999,43.0418,112027.0
2019-08-06 09:30:00,51.92,52.11,51.6,52.08,53756.0,43.5111,43.6703,43.2429,43.6452,53756.0
2019-08-06 09:35:00,52.02,52.17,52.02,52.08,20534.0,43.5949,43.7206,43.5949,43.6452,20534.0
2019-08-06 09:40:00,52.07,52.14,52.04,52.12,18283.0,43.6368,43.6955,43.6117,43.6787,18283.0
2019-08-06 09:45:00,52.13,52.15,51.97,52.07,24307.0,43.6871,43.7038,43.553,43.6368,24307.0
2019-08-06 09:50:00,52.07,52.12,51.99,52.07,17450.0,43.6368,43.6787,43.5698,43.6368,17450.0
2019-08-06 09:55:00,52.08,52.18,52.06,52.18,11729.0,43.6452,43.729,43.6284,43.729,11729.0
2019-08-06 10:00:00,52.18,52.39,52.17,52.31,18693.0,43.729,43.905,43.7206,43.8379,18693.0
2019-08-06 10:05:00,52.31,52.32,52.1,52.1,25528.0,43.8379,43.8463,43.6619,43.6619,25528.0
2019-08-06 10:10:00,52.13,52.15,51.87,51.9,17562.0,43.6871,43.7038,43.4692,43.4943,17562.0
2019-08-06 10:15:00,51.9,51.9,51.65,51.65,22168.0,43.4943,43.4943,43.2848,43.2848,22168.0
2019-08-06 10:20:00,51.67,51.78,51.61,51.76,16662.0,43.3016,43.3938,43.2513,43.377,16662.0
2019-08-06 10:25:00,51.77,51.89,51.77,51.77,14582.0,43.3854,43.486,43.3854,43.3854,14582.0
2019-08-06 10:30:00,51.77,51.86,51.72,51.82,15527.0,43.3854,43.4608,43.3435,43.4273,15527.0
2019-08-06 10:35:00,51.81,51.92,51.73,51.92,14077.0,43.4189,43.5111,43.3519,43.5111,14077.0
2019-08-06 10:40:00,51.91,52.0,51.87,51.87,18605.0,43.5027,43.5781,43.4692,43.4692,18605.0
2019-08-06 10:45:00,51.87,51.87,51.74,51.78,55861.0,43.4692,43.4692,43.3602,43.3938,55861.0
2019-08-06 10:50:00,51.79,51.94,51.76,51.94,50369.0,43.4022,43.5279,43.377,43.5279,50369.0
2019-08-06 10:55:00,51.93,52.07,51.9,52.03,18152.0,43.5195,43.6368,43.4943,43.6033,18152.0
2019-08-06 11:00:00,52.06,52.06,51.94,51.94,13810.0,43.6284,43.6284,43.5279,43.5279,13810.0
2019-08-06 11:05:00,51.98,52.07,51.96,51.96,16191.0,43.5614,43.6368,43.5446,43.5446,16191.0
2019-08-06 11:10:00,51.96,51.96,51.78,51.78,11777.0,43.5446,43.5446,43.3938,43.3938,11777.0
2019-08-06 11:15:00,51.79,51.79,51.7,51.71,12138.0,43.4022,43.4022,43.3267,43.3351,12138.0
2019-08-06 11:20:00,51.73,51.92,51.71,51.92,7493.0,43.3519,43.5111,43.3351,43.5111,7493.0
2019-08-06 11:25:00,51.92,51.99,51.91,51.95,6686.0,43.5111,43.5698,43.5027,43.5362,6686.0
2019-08-06 11:30:00,51.97,52.0,51.76,51.78,11125.0,43.553,43.5781,43.377,43.3938,11125.0
2019-08-06 11:35:00,51.79,51.82,51.7,51.79,6830.0,43.4022,43.4273,43.3267,43.4022,6830.0
2019-08-06 11:40:00,51.8,51.86,51.77,51.83,7670.0,43.4105,43.4608,43.3854,43.4357,7670.0
2019-08-06 11:45:00,51.84,51.95,51.83,51.94,8569.0,43.4441,43.5362,43.4357,43.5279,8569.0
2019-08-06 11:50:00,51.95,51.96,51.87,51.88,5241.0,43.5362,43.5446,43.4692,43.4776,5241.0
2019-08-06 11:55:00,51.89,52.05,51.83,52.04,9922.0,43.486,43.62,43.4357,43.6117,9922.0
2019-08-06 12:00:00,52.05,52.11,52.02,52.04,10598.0,43.62,43.6703,43.5949,43.6117,10598.0
2019-08-06 12:05:00,52.04,52.11,52.03,52.11,34506.0,43.6117,43.6703,43.6033,43.6703,34506.0
2019-08-06 12:10:00,52.12,52.19,52.05,52.16,10330.0,43.6787,43.7374,43.62,43.7122,10330.0
2019-08-06 12:15:00,52.16,52.16,52.08,52.08,11177.0,43.7122,43.7122,43.6452,43.6452,11177.0
2019-08-06 12:20:00,52.09,52.1,51.99,52.0,10735.0,43.6536,43.6619,43.5698,43.5781,10735.0
2019-08-06 12:25:00,52.02,52.03,51.96,51.98,7892.0,43.5949,43.6033,43.5446,43.5614,7892.0
2019-08-06 12:30:00,51.97,52.01,51.94,52.0,7660.0,43.553,43.5865,43.5279,43.5781,7660.0
2019-08-06 12:35:00,51.99,52.1,51.99,52.09,3428.0,43.5698,43.6619,43.5698,43.6536,3428.0
2019-08-06 12:40:00,52.08,52.15,52.05,52.15,3700.0,43.6452,43.7038,43.62,43.7038,3700.0
2019-08-06 12:45:00,52.16,52.16,52.05,52.05,9143.0,43.7122,43.7122,43.62,43.62,9143.0
2019-08-06 12:50:00,52.05,52.06,52.0,52.02,4800.0,43.62,43.6284,43.5781,43.5949,4800.0
2019-08-06 12:55:00,52.0,52.07,52.0,52.05,5700.0,43.5781,43.6368,43.5781,43.62,5700.0
2019-08-06 13:00:00,52.07,52.15,52.07,52.15,5243.0,43.6368,43.7038,43.6368,43.7038,5243.0
2019-08-06 13:05:00,52.14,52.25,52.11,52.22,9368.0,43.6955,43.7877,43.6703,43.7625,9368.0
2019-08-06 13:10:00,52.21,52.27,52.21,52.26,3719.0,43.7541,43.8044,43.7541,43.796,3719.0
2019-08-06 13:15:00,52.27,52.32,52.27,52.31,10876.0,43.8044,43.8463,43.8044,43.8379,10876.0
2019-08-06 13:20:00,52.32,52.4,52.31,52.4,9426.0,43.8463,43.9134,43.8379,43.9134,9426.0
2019-08-06 13:25:00,52.42,52.43,52.39,52.43,9847.0,43.9301,43.9385,43.905,43.9385,9847.0
2019-08-06 13:30:00,52.44,52.5,52.41,52.5,11953.0,43.9469,43.9972,43.9217,43.9972,11953.0
2019-08-06 13:35:00,52.5,52.54,52.47,52.54,11949.0,43.9972,44.0307,43.972,44.0307,11949.0
2019-08-06 13:40:00,52.53,52.56,52.51,52.54,13213.0,44.0223,44.0474,44.0055,44.0307,13213.0
2019-08-06 13:45:00,52.54,52.6,52.53,52.6,11894.0,44.0307,44.081,44.0223,44.081,11894.0
2019-08-06 13:50:00,52.59,52.6,52.52,52.56,12282.0,44.0726,44.081,44.0139,44.0474,12282.0
2019-08-06 13:55:00,52.54,52.54,52.46,52.51,8698.0,44.0307,44.0307,43.9636,44.0055,8698.0
2019-08-06 14:00:00,52.5,52.5,52.35,52.36,13532.0,43.9972,43.9972,43.8715,43.8798,13532.0
2019-08-06 14:05:00,52.35,52.42,52.34,52.4,13460.0,43.8715,43.9301,43.8631,43.9134,13460.0
2019-08-06 14:10:00,52.41,52.53,52.41,52.49,9105.0,43.9217,44.0223,43.9217,43.9888,9105.0
2019-08-06 14:15:00,52.51,52.66,52.51,52.66,16933.0,44.0055,44.1312,44.0055,44.1312,16933.0
2019-08-06 14:20:00,52.67,52.69,52.63,52.68,14260.0,44.1396,44.1564,44.1061,44.148,14260.0
2019-08-06 14:25:00,52.67,52.7,52.65,52.68,6788.0,44.1396,44.1648,44.1229,44.148,6788.0
2019-08-06 14:30:00,52.68,52.72,52.63,52.7,11727.0,44.148,44.1815,44.1061,44.1648,11727.0
2019-08-06 14:35:00,52.71,52.71,52.65,52.66,10651.0,44.1731,44.1731,44.1229,44.1312,10651.0
2019-08-06 14:40:00,52.65,52.7,52.64,52.67,8845.0,44.1229,44.1648,44.1145,44.1396,8845.0
2019-08-06 14:45:00,52.66,52.66,52.6,52.61,6919.0,44.1312,44.1312,44.081,44.0893,6919.0
2019-08-06 14:50:00,52.61,52.64,52.51,52.51,7670.0,44.0893,44.1145,44.0055,44.0055,7670.0
2019-08-06 14:55:00,52.51,52.54,52.49,52.49,5507.0,44.0055,44.0307,43.9888,43.9888,5507.0
2019-08-06 15:00:00,52.51,52.56,52.48,52.51,5706.0,44.0055,44.0474,43.9804,44.0055,5706.0
2019-08-06 15:05:00,52.51,52.54,52.5,52.5,4523.0,44.0055,44.0307,43.9972,43.9972,4523.0
2019-08-06 15:10:00,52.47,52.59,52.46,52.59,6300.0,43.972,44.0726,43.9636,44.0726,6300.0
2019-08-06 15:15:00,52.59,52.64,52.59,52.63,9373.0,44.0726,44.1145,44.0726,44.1061,9373.0
2019-08-06 15:20:00,52.63,52.66,52.61,52.64,9790.0,44.1061,44.1312,44.0893,44.1145,9790.0
2019-08-06 15:25:00,52.64,52.64,52.53,52.58,9845.0,44.1145,44.1145,44.0223,44.0642,9845.0
2019-08-06 15:30:00,52.57,52.57,52.46,52.48,10808.0,44.0558,44.0558,43.9636,43.9804,10808.0
2019-08-06 15:35:00,52.49,52.61,52.47,52.61,14930.0,43.9888,44.0893,43.972,44.0893,14930.0
2019-08-06 15:40:00,52.6,52.66,52.6,52.66,19033.0,44.081,44.1312,44.081,44.1312,19033.0
2019-08-06 15:45:00,52.65,52.69,52.59,52.66,18069.0,44.1229,44.1564,44.0726,44.1312,18069.0
2019-08-06 15:50:00,52.67,52.72,52.65,52.71,22134.0,44.1396,44.1815,44.1229,44.1731,22134.0
2019-08-06 15:55:00,52.71,52.71,52.56,52.61,73301.0,44.1731,44.1731,44.0474,44.0893,73301.0
2019-08-07 09:30:00,51.83,51.87,51.36,51.57,56391.0,43.4357,43.4692,43.0418,43.2178,56391.0
2019-08-07 09:35:00,51.59,51.76,51.49,51.72,15074.0,43.2345,43.377,43.1507,43.3435,15074.0
2019-08-07 09:40:00,51.72,51.72,51.5,51.51,22242.0,43.3435,43.3435,43.1591,43.1675,22242.0
2019-08-07 09:45:00,51.52,51.52,51.22,51.4,27226.0,43.1759,43.1759,42.9245,43.0753,27226.0
2019-08-07 09:50:00,51.41,51.47,51.33,51.39,20686.0,43.0837,43.134,43.0167,43.0669,20686.0
2019-08-07 09:55:00,51.4,51.57,51.36,51.52,17944.0,43.0753,43.2178,43.0418,43.1759,17944.0
2019-08-07 10:00:00,51.53,51.57,51.42,51.55,22177.0,43.1843,43.2178,43.0921,43.201,22177.0
2019-08-07 10:05:00,51.56,51.81,51.53,51.79,34362.0,43.2094,43.4189,43.1843,43.4022,34362.0
2019-08-07 10:10:00,51.85,52.1,51.79,51.96,41367.0,43.4524,43.6619,43.4022,43.5446,41367.0
2019-08-07 10:15:00,51.97,52.21,51.96,52.03,19818.0,43.553,43.7541,43.5446,43.6033,19818.0
2019-08-07 10:20:00,52.04,52.12,52.0,52.03,16615.0,43.6117,43.6787,43.5781,43.6033,16615.0
2019-08-07 10:25:00,52.05,52.24,52.01,52.12,18502.0,43.62,43.7793,43.5865,43.6787,18502.0
2019-08-07 10:30:00,52.13,52.26,52.12,52.24,23403.0,43.6871,43.796,43.6787,43.7793,23403.0
2019-08-07 10:35:00,52.24,52.42,52.22,52.42,22973.0,43.7793,43.9301,43.7625,43.9301,22973.0
2019-08-07 10:40:00,52.42,52.42,52.16,52.16,18881.0,43.9301,43.9301,43.7122,43.7122,18881.0
2019-08-07 10:45:00,52.16,52.25,52.07,52.25,14417.0,43.7122,43.7877,43.6368,43.7877,14417.0
2019-08-07 10:50:00,52.24,52.36,52.21,52.33,17075.0,43.7793,43.8798,43.7541,43.8547,17075.0
2019-08-07 10:55:00,52.33,52.33,52.24,52.28,17213.0,43.8547,43.8547,43.7793,43.8128,17213.0
2019-08-07 11:00:00,52.27,52.27,52.1,52.14,17546.0,43.8044,43.8044,43.6619,43.6955,17546.0
2019-08-07 11:05:00,52.13,52.25,52.04,52.24,12187.0,43.6871,43.7877,43.6117,43.7793,12187.0
2019-08-07 11:10:00,52.24,52.29,52.2,52.26,11922.0,43.7793,43.8212,43.7457,43.796,11922.0
2019-08-07 11:15:00,52.25,52.27,52.11,52.16,11243.0,43.7877,43.8044,43.6703,43.7122,11243.0
2019-08-07 11:20:00,52.16,52.2,51.94,51.99,11213.0,43.7122,43.7457,43.5279,43.5698,11213.0
2019-08-07 11:25:00,52.0,52.16,51.98,52.05,25349.0,43.5781,43.7122,43.5614,43.62,25349.0
2019-08-07 11:30:00,52.04,52.04,51.9,52.02,14216.0,43.6117,43.6117,43.4943,43.5949,14216.0
2019-08-07 11:35:00,52.02,52.04,51.93,51.96,10434.0,43.5949,43.6117,43.5195,43.5446,10434.0
2019-08-07 11:40:00,51.94,51.99,51.84,51.91,15170.0,43.5279,43.5698,43.4441,43.5027,15170.0
2019-08-07 11:45:00,51.94,51.94,51.79,51.89,12538.0,43.5279,43.5279,43.4022,43.486,12538.0
2019-08-07 11:50:00,51.86,51.89,51.82,51.89,12000.0,43.4608,43.486,43.4273,43.486,12000.0
2019-08-07 11:55:00,51.88,52.01,51.88,51.97,18145.0,43.4776,43.5865,43.4776,43.553,18145.0
2019-08-07 12:00:00,51.98,52.04,51.9,51.92,17993.0,43.5614,43.6117,43.4943,43.5111,17993.0
2019-08-07 12:05:00,51.92,51.94,51.81,51.84,13619.0,43.5111,43.5279,43.4189,43.4441,13619.0
2019-08-07 12:10:00,51.84,51.91,51.77,51.88,15539.0,43.4441,43.5027,43.3854,43.4776,15539.0
2019-08-07 12:15:00,51.9,51.93,51.86,51.86,12849.0,43.4943,43.5195,43.4608,43.4608,12849.0
2019-08-07 12:20:00,51.86,51.86,51.73,51.77,15170.0,43.4608,43.4608,43.3519,43.3854,15170.0
2019-08-07 12:25:00,51.78,51.96,51.76,51.96,16044.0,43.3938,43.5446,43.377,43.5446,16044.0
2019-08-07 12:30:00,51.95,52.06,51.92,52.01,20983.0,43.5362,43.6284,43.5111,43.5865,20983.0
2019-08-07 12:35:00,52.0,52.06,51.99,52.03,9001.0,43.5781,43.6284,43.5698,43.6033,9001.0
2019-08-07 12:40:00,52.04,52.14,52.02,52.1,25210.0,43.6117,43.6955,43.5949,43.6619,25210.0
2019-08-07 12:45:00,52.1,52.13,52.07,52.07,12332.0,43.6619,43.6871,43.6368,43.6368,12332.0
2019-08-07 12:50:00,52.07,52.13,52.04,52.06,16025.0,43.6368,43.6871,43.6117,43.6284,16025.0
2019-08-07 12:55:00,52.05,52.06,51.98,51.98,14993.0,43.62,43.6284,43.5614,43.5614,14993.0
2019-08-07 13:00:00,51.98,52.05,51.97,52.02,17528.0,43.5614,43.62,43.553,43.5949,17528.0
2019-08-07 13:05:00,52.01,52.06,52.0,52.06,12842.0,43.5865,43.6284,43.5781,43.6284,12842.0
2019-08-07 13:10:00,52.06,52.08,51.95,51.96,11419.0,43.6284,43.6452,43.5362,43.5446,11419.0
2019-08-07 13:15:00,51.97,51.97,51.92,51.94,12012.0,43.553,43.553,43.5111,43.5279,12012.0
2019-08-07 13:20:00,51.93,51.97,51.9,51.91,13342.0,43.5195,43.553,43.4943,43.5027,13342.0
2019-08-07 13:25:00,51.91,51.98,51.88,51.93,15632.0,43.5027,43.5614,43.4776,43.5195,15632.0
2019-08-07 13:30:00,51.94,52.14,51.94,52.09,17712.0,43.5279,43.6955,43.5279,43.6536,17712.0
2019-08-07 13:35:00,52.09,52.14,52.09,52.11,16987.0,43.6536,43.6955,43.6536,43.6703,16987.0
2019-08-07 13:40:00,52.12,52.23,52.12,52.21,17772.0,43.6787,43.7709,43.6787,43.7541,17772.0
2019-08-07 13:45:00,52.2,52.27,52.2,52.24,18253.0,43.7457,43.8044,43.7457,43.7793,18253.0
2019-08-07 13:50:00,52.24,52.29,52.21,52.22,16891.0,43.7793,43.8212,43.7541,43.7625,16891.0
2019-08-07 13:55:00,52.22,52.22,52.13,52.13,10429.0,43.7625,43.7625,43.6871,43.6871,10429.0
2019-08-07 14:00:00,52.13,52.16,52.12,52.15,15226.0,43.6871,43.7122,43.6787,43.7038,15226.0
2019-08-07 14:05:00,52.16,52.24,52.16,52.24,15247.0,43.7122,43.7793,43.7122,43.7793,15247.0
2019-08-07 14:10:00,52.24,52.24,52.14,52.14,13965.0,43.7793,43.7793,43.6955,43.6955,13965.0
2019-08-07 14:15:00,52.14,52.14,51.93,51.93,25603.0,43.6955,43.6955,43.5195,43.5195,25603.0
2019-08-07 14:20:00,51.94,52.0,51.93,51.93,15203.0,43.5279,43.5781,43.5195,43.5195,15203.0
2019-08-07 14:25:00,51.93,52.09,51.92,52.09,17095.0,43.5195,43.6536,43.5111,43.6536,17095.0
2019-08-07 14:30:00,52.08,52.14,52.05,52.1,10939.0,43.6452,43.6955,43.62,43.6619,10939.0
2019-08-07 14:35:00,52.1,52.12,52.02,52.03,10628.0,43.6619,43.6787,43.5949,43.6033,10628.0
2019-08-07 14:40:00,52.03,52.25,52.02,52.24,15640.0,43.6033,43.7877,43.5949,43.7793,15640.0
2019-08-07 14:45:00,52.25,52.32,52.24,52.24,30437.0,43.7877,43.8463,43.7793,43.7793,30437.0
2019-08-07 14:50:00,52.25,52.33,52.25,52.31,20721.0,43.7877,43.8547,43.7877,43.8379,20721.0
2019-08-07 14:55:00,52.3,52.32,52.23,52.31,12040.0,43.8296,43.8463,43.7709,43.8379,12040.0
2019-08-07 15:00:00,52.31,52.31,52.17,52.21,22971.0,43.8379,43.8379,43.7206,43.7541,22971.0
2019-08-07 15:05:00,52.22,52.25,52.16,52.17,13268.0,43.7625,43.7877,43.7122,43.7206,13268.0
2019-08-07 15:10:00,52.16,52.28,52.16,52.24,14426.0,43.7122,43.8128,43.7122,43.7793,14426.0
2019-08-07 15:15:00,52.25,52.32,52.19,52.32,18884.0,43.7877,43.8463,43.7374,43.8463,18884.0
2019-08-07 15:20:00,52.32,52.37,52.32,52.33,19357.0,43.8463,43.8882,43.8463,43.8547,19357.0
2019-08-07 15:25:00,52.34,52.38,52.29,52.38,18610.0,43.8631,43.8966,43.8212,43.8966,18610.0
2019-08-07 15:30:00,52.38,52.43,52.38,52.42,21338.0,43.8966,43.9385,43.8966,43.9301,21338.0
2019-08-07 15:35:00,52.41,52.48,52.37,52.48,21768.0,43.9217,43.9804,43.8882,43.9804,21768.0
2019-08-07 15:40:00,52.48,52.48,52.34,52.39,29042.0,43.9804,43.9804,43.8631,43.905,29042.0
2019-08-07 15:45:00,52.38,52.42,52.28,52.29,36156.0,43.8966,43.9301,43.8128,43.8212,36156.0
2019-08-07 15:50:00,52.28,52.31,52.26,52.26,58922.0,43.8128,43.8379,43.796,43.796,58922.0
2019-08-07 15:55:00,52.26,52.46,52.25,52.34,73300.0,43.796,43.9636,43.7877,43.8631,73300.0
2019-08-08 09:30:00,52.76,52.9,52.59,52.8,55479.0,44.2151,44.3324,44.0726,44.2486,55479.0
2019-08-08 09:35:00,52.81,52.92,52.81,52.86,19825.0,44.257,44.3491,44.257,44.2989,19825.0
2019-08-08 09:40:00,52.85,52.85,52.66,52.71,20299.0,44.2905,44.2905,44.1312,44.1731,20299.0
2019-08-08 09:45:00,52.71,52.79,52.67,52.77,15921.0,44.1731,44.2402,44.1396,44.2234,15921.0
2019-08-08 09:50:00,52.76,52.91,52.66,52.9,21032.0,44.2151,44.3408,44.1312,44.3324,21032.0
2019-08-08 09:55:00,52.94,53.13,52.94,53.11,26365.0,44.3659,44.5251,44.3659,44.5084,26365.0
2019-08-08 10:00:00,53.11,53.27,53.09,53.24,27387.0,44.5084,44.6425,44.4916,44.6173,27387.0
2019-08-08 10:05:00,53.25,53.26,53.13,53.25,18142.0,44.6257,44.6341,44.5251,44.6257,18142.0
2019-08-08 10:10:00,53.24,53.28,53.2,53.23,16920.0,44.6173,44.6508,44.5838,44.6089,16920.0
2019-08-08 10:15:00,53.25,53.26,53.17,53.21,11357.0,44.6257,44.6341,44.5586,44.5922,11357.0
2019-08-08 10:20:00,53.21,53.24,53.17,53.24,7899.0,44.5922,44.6173,44.5586,44.6173,7899.0
2019-08-08 10:25:00,53.26,53.28,53.19,53.23,16714.0,44.6341,44.6508,44.5754,44.6089,16714.0
2019-08-08 10:30:00,53.23,53.24,53.18,53.23,7396.0,44.6089,44.6173,44.567,44.6089,7396.0
2019-08-08 10:35:00,53.22,53.33,53.21,53.31,8708.0,44.6006,44.6927,44.5922,44.676,8708.0
2019-08-08 10:40:00,53.3,53.3,53.24,53.28,6995.0,44.6676,44.6676,44.6173,44.6508,6995.0
2019-08-08 10:45:00,53.3,53.33,53.18,53.18,7518.0,44.6676,44.6927,44.567,44.567,7518.0
2019-08-08 10:50:00,53.18,53.28,53.18,53.28,4000.0,44.567,44.6508,44.567,44.6508,4000.0
2019-08-08 10:55:00,53.29,53.35,53.29,53.32,8231.0,44.6592,44.7095,44.6592,44.6844,8231.0
2019-08-08 11:00:00,53.31,53.31,53.19,53.19,6300.0,44.676,44.676,44.5754,44.5754,6300.0
2019-08-08 11:05:00,53.19,53.19,53.12,53.15,10077.0,44.5754,44.5754,44.5167,44.5419,10077.0
2019-08-08 11:10:00,53.15,53.2,53.13,53.19,4102.0,44.5419,44.5838,44.5251,44.5754,4102.0
2019-08-08 11:15:00,53.2,53.22,53.18,53.18,6303.0,44.5838,44.6006,44.567,44.567,6303.0
2019-08-08 11:20:00,53.17,53.24,53.17,53.22,7351.0,44.5586,44.6173,44.5586,44.6006,7351.0
2019-08-08 11:25:00,53.22,53.24,53.18,53.18,3793.0,44.6006,44.6173,44.567,44.567,3793.0
2019-08-08 11:30:00,53.19,53.31,53.17,53.28,6500.0,44.5754,44.676,44.5586,44.6508,6500.0
2019-08-08 11:35:00,53.28,53.28,53.23,53.26,8323.0,44.6508,44.6508,44.6089,44.6341,8323.0
2019-08-08 11:40:00,53.26,53.31,53.26,53.31,10663.0,44.6341,44.676,44.6341,44.676,10663.0
2019-08-08 11:45:00,53.3,53.3,53.22,53.24,8325.0,44.6676,44.6676,44.6006,44.6173,8325.0
2019-08-08 11:50:00,53.21,53.26,53.21,53.26,3976.0,44.5922,44.6341,44.5922,44.6341,3976.0
2019-08-08 11:55:00,53.26,53.27,53.17,53.17,15092.0,44.6341,44.6425,44.5586,44.5586,15092.0
2019-08-08 12:00:00,53.19,53.19,53.09,53.19,10043.0,44.5754,44.5754,44.4916,44.5754,10043.0
2019-08-08 12:05:00,53.21,53.26,53.17,53.19,22692.0,44.5922,44.6341,44.5586,44.5754,22692.0
2019-08-08 12:10:00,53.19,53.22,53.15,53.15,8225.0,44.5754,44.6006,44.5419,44.5419,8225.0
2019-08-08 12:15:00,53.15,53.19,53.15,53.16,10605.0,44.5419,44.5754,44.5419,44.5503,10605.0
2019-08-08 12:20:00,53.17,53.19,53.12,53.12,9723.0,44.5586,44.5754,44.5167,44.5167,9723.0
2019-08-08 12:25:00,53.12,53.14,53.12,53.14,3095.0,44.5167,44.5335,44.5167,44.5335,3095.0
2019-08-08 12:30:00,53.15,53.19,53.14,53.19,5483.0,44.5419,44.5754,44.5335,44.5754,5483.0
2019-08-08 12:35:00,53.19,53.27,53.19,53.25,17222.0,44.5754,44.6425,44.5754,44.6257,17222.0
2019-08-08 12:40:00,53.25,53.27,53.19,53.19,8695.0,44.6257,44.6425,44.5754,44.5754,8695.0
2019-08-08 12:45:00,53.19,53.21,53.12,53.14,9572.0,44.5754,44.5922,44.5167,44.5335,9572.0
2019-08-08 12:50:00,53.14,53.2,53.14,53.17,14774.0,44.5335,44.5838,44.5335,44.5586,14774.0
2019-08-08 12:55:00,53.17,53.17,53.14,53.14,4051.0,44.5586,44.5586,44.5335,44.5335,4051.0
2019-08-08 13:00:00,53.15,53.15,53.13,53.14,12254.0,44.5419,44.5419,44.5251,44.5335,12254.0
2019-08-08 13:05:00,53.15,53.15,53.08,53.08,9590.0,44.5419,44.5419,44.4832,44.4832,9590.0
2019-08-08 13:10:00,53.08,53.11,53.06,53.11,12133.0,44.4832,44.5084,44.4665,44.5084,12133.0
2019-08-08 13:15:00,53.1,53.1,53.0,53.0,6967.0,44.5,44.5,44.4162,44.4162,6967.0
2019-08-08 13:20:00,52.98,53.0,52.95,52.99,11195.0,44.3994,44.4162,44.3743,44.4078,11195.0
2019-08-08 13:25:00,53.0,53.0,52.92,52.92,6947.0,44.4162,44.4162,44.3491,44.3491,6947.0
2019-08-08 13:30:00,52.92,53.0,52.92,53.0,5710.0,44.3491,44.4162,44.3491,44.4162,5710.0
2019-08-08 13:35:00,53.0,53.04,53.0,53.02,2925.0,44.4162,44.4497,44.4162,44.4329,2925.0
2019-08-08 13:40:00,53.03,53.08,53.03,53.06,6662.0,44.4413,44.4832,44.4413,44.4665,6662.0
2019-08-08 13:45:00,53.06,53.06,53.01,53.02,3456.0,44.4665,44.4665,44.4246,44.4329,3456.0
2019-08-08 13:50:00,53.01,53.07,53.01,53.07,5063.0,44.4246,44.4748,44.4246,44.4748,5063.0
2019-08-08 13:55:00,53.07,53.07,53.01,53.02,5700.0,44.4748,44.4748,44.4246,44.4329,5700.0
2019-08-08 14:00:00,53.01,53.01,52.84,52.84,11175.0,44.4246,44.4246,44.2821,44.2821,11175.0
2019-08-08 14:05:00,52.84,52.86,52.79,52.81,9461.0,44.2821,44.2989,44.2402,44.257,9461.0
2019-08-08 14:10:00,52.81,52.92,52.81,52.92,6974.0,44.257,44.3491,44.257,44.3491,6974.0
2019-08-08 14:15:00,52.93,52.94,52.89,52.91,11281.0,44.3575,44.3659,44.324,44.3408,11281.0
2019-08-08 14:20:00,52.92,52.97,52.92,52.97,4625.0,44.3491,44.391,44.3491,44.391,4625.0
2019-08-08 14:25:00,52.98,53.04,52.98,53.02,2757.0,44.3994,44.4497,44.3994,44.4329,2757.0
2019-08-08 14:30:00,53.03,53.08,53.03,53.03,12523.0,44.4413,44.4832,44.4413,44.4413,12523.0
2019-08-08 14:35:00,53.04,53.05,53.01,53.05,2450.0,44.4497,44.4581,44.4246,44.4581,2450.0
2019-08-08 14:40:00,53.06,53.13,53.04,53.11,3730.0,44.4665,44.5251,44.4497,44.5084,3730.0
2019-08-08 14:45:00,53.11,53.11,52.91,52.91,13798.0,44.5084,44.5084,44.3408,44.3408,13798.0
2019-08-08 14:50:00,52.91,53.0,52.91,52.98,4545.0,44.3408,44.4162,44.3408,44.3994,4545.0
2019-08-08 14:55:00,52.98,53.05,52.98,52.99,8354.0,44.3994,44.4581,44.3994,44.4078,8354.0
2019-08-08 15:00:00,52.99,53.03,52.98,53.01,5886.0,44.4078,44.4413,44.3994,44.4246,5886.0
2019-08-08 15:05:00,53.01,53.03,53.0,53.01,5695.0,44.4246,44.4413,44.4162,44.4246,5695.0
2019-08-08 15:10:00,53.01,53.01,52.95,53.0,5663.0,44.4246,44.4246,44.3743,44.4162,5663.0
2019-08-08 15:15:00,53.0,53.05,52.98,53.04,8995.0,44.4162,44.4581,44.3994,44.4497,8995.0
2019-08-08 15:20:00,53.05,53.06,52.99,53.0,20102.0,44.4581,44.4665,44.4078,44.4162,20102.0
2019-08-08 15:25:00,53.0,53.11,52.96,53.1,18850.0,44.4162,44.5084,44.3827,44.5,18850.0
2019-08-08 15:30:00,53.09,53.19,53.08,53.18,14793.0,44.4916,44.5754,44.4832,44.567,14793.0
2019-08-08 15:35:00,53.18,53.19,53.15,53.17,11637.0,44.567,44.5754,44.5419,44.5586,11637.0
2019-08-08 15:40:00,53.19,53.29,53.18,53.29,42059.0,44.5754,44.6592,44.567,44.6592,42059.0
2019-08-08 15:45:00,53.29,53.29,53.16,53.16,35615.0,44.6592,44.6592,44.5503,44.5503,35615.0
2019-08-08 15:50:00,53.15,53.17,53.08,53.09,45359.0,44.5419,44.5586,44.4832,44.4916,45359.0
2019-08-08 15:55:00,53.08,53.18,52.96,53.14,139649.0,44.4832,44.567,44.3827,44.5335,139649.0
2019-08-09 09:30:00,52.8,52.82,52.55,52.71,21136.0,44.2486,44.2653,44.0391,44.1731,21136.0
2019-08-09 09:35:00,52.76,52.76,52.62,52.63,13246.0,44.2151,44.2151,44.0977,44.1061,13246.0
2019-08-09 09:40:00,52.63,52.67,52.51,52.51,16530.0,44.1061,44.1396,44.0055,44.0055,16530.0
2019-08-09 09:45:00,52.51,52.6,52.49,52.51,18709.0,44.0055,44.081,43.9888,44.0055,18709.0
2019-08-09 09:50:00,52.51,52.57,52.47,52.54,16079.0,44.0055,44.0558,43.972,44.0307,16079.0
2019-08-09 09:55:00,52.54,52.58,52.47,52.54,10500.0,44.0307,44.0642,43.972,44.0307,10500.0
2019-08-09 10:00:00,52.56,52.71,52.5,52.71,10100.0,44.0474,44.1731,43.9972,44.1731,10100.0
2019-08-09 10:05:00,52.73,52.79,52.47,52.55,12664.0,44.1899,44.2402,43.972,44.0391,12664.0
2019-08-09 10:10:00,52.57,52.74,52.57,52.7,8526.0,44.0558,44.1983,44.0558,44.1648,8526.0
2019-08-09 10:15:00,52.71,52.76,52.6,52.61,13402.0,44.1731,44.2151,44.081,44.0893,13402.0
2019-08-09 10:20:00,52.6,52.66,52.54,52.58,9900.0,44.081,44.1312,44.0307,44.0642,9900.0
2019-08-09 10:25:00,52.6,52.64,52.53,52.59,11895.0,44.081,44.1145,44.0223,44.0726,11895.0
2019-08-09 10:30:00,52.59,52.62,52.43,52.45,17100.0,44.0726,44.0977,43.9385,43.9553,17100.0
2019-08-09 10:35:00,52.47,52.57,52.46,52.52,9581.0,43.972,44.0558,43.9636,44.0139,9581.0
2019-08-09 10:40:00,52.52,52.52,52.42,52.46,11462.0,44.0139,44.0139,43.9301,43.9636,11462.0
2019-08-09 10:45:00,52.45,52.56,52.45,52.55,6000.0,43.9553,44.0474,43.9553,44.0391,6000.0
2019-08-09 10:50:00,52.57,52.63,52.57,52.6,5700.0,44.0558,44.1061,44.0558,44.081,5700.0
2019-08-09 10:55:00,52.6,52.72,52.59,52.68,5100.0,44.081,44.1815,44.0726,44.148,5100.0
2019-08-09 11:00:00,52.67,52.69,52.51,52.53,9724.0,44.1396,44.1564,44.0055,44.0223,9724.0
2019-08-09 11:05:00,52.53,52.53,52.47,52.47,6400.0,44.0223,44.0223,43.972,43.972,6400.0
2019-08-09 11:10:00,52.47,52.52,52.44,52.5,6366.0,43.972,44.0139,43.9469,43.9972,6366.0
2019-08-09 11:15:00,52.49,52.51,52.47,52.48,5300.0,43.9888,44.0055,43.972,43.9804,5300.0
2019-08-09 11:20:00,52.47,52.51,52.4,52.4,5720.0,43.972,44.0055,43.9134,43.9134,5720.0
2019-08-09 11:25:00,52.39,52.39,52.21,52.21,15238.0,43.905,43.905,43.7541,43.7541,15238.0
2019-08-09 11:30:00,52.21,52.28,52.21,52.23,15900.0,43.7541,43.8128,43.7541,43.7709,15900.0
2019-08-09 11:35:00,52.23,52.25,52.2,52.2,7573.0,43.7709,43.7877,43.7457,43.7457,7573.0
2019-08-09 11:40:00,52.19,52.22,52.18,52.2,4386.0,43.7374,43.7625,43.729,43.7457,4386.0
2019-08-09 11:45:00,52.17,52.29,52.17,52.29,5500.0,43.7206,43.8212,43.7206,43.8212,5500.0
2019-08-09 11:50:00,52.32,52.32,52.19,52.19,5500.0,43.8463,43.8463,43.7374,43.7374,5500.0
2019-08-09 11:55:00,52.15,52.19,52.06,52.11,7417.0,43.7038,43.7374,43.6284,43.6703,7417.0
2019-08-09 12:00:00,52.1,52.2,52.1,52.18,5025.0,43.6619,43.7457,43.6619,43.729,5025.0
2019-08-09 12:05:00,52.2,52.2,52.12,52.17,4900.0,43.7457,43.7457,43.6787,43.7206,4900.0
2019-08-09 12:10:00,52.16,52.21,52.16,52.21,5577.0,43.7122,43.7541,43.7122,43.7541,5577.0
2019-08-09 12:15:00,52.21,52.21,52.09,52.1,10142.0,43.7541,43.7541,43.6536,43.6619,10142.0
2019-08-09 12:20:00,52.09,52.16,52.07,52.16,4761.0,43.6536,43.7122,43.6368,43.7122,4761.0
2019-08-09 12:25:00,52.15,52.15,52.08,52.09,6750.0,43.7038,43.7038,43.6452,43.6536,6750.0
2019-08-09 12:30:00,52.1,52.13,52.09,52.12,6300.0,43.6619,43.6871,43.6536,43.6787,6300.0
2019-08-09 12:35:00,52.13,52.13,52.04,52.1,11829.0,43.6871,43.6871,43.6117,43.6619,11829.0
2019-08-09 12:40:00,52.1,52.18,52.07,52.15,10909.0,43.6619,43.729,43.6368,43.7038,10909.0
2019-08-09 12:45:00,52.15,52.16,52.12,52.16,8687.0,43.7038,43.7122,43.6787,43.7122,8687.0
2019-08-09 12:50:00,52.16,52.39,52.13,52.39,17195.0,43.7122,43.905,43.6871,43.905,17195.0
2019-08-09 12:55:00,52.4,52.46,52.3,52.32,14386.0,43.9134,43.9636,43.8296,43.8463,14386.0
2019-08-09 13:00:00,52.31,52.39,52.31,52.34,9010.0,43.8379,43.905,43.8379,43.8631,9010.0
2019-08-09 13:05:00,52.34,52.39,52.33,52.39,4382.0,43.8631,43.905,43.8547,43.905,4382.0
2019-08-09 13:10:00,52.38,52.45,52.35,52.41,7820.0,43.8966,43.9553,43.8715,43.9217,7820.0
2019-08-09 13:15:00,52.43,52.49,52.41,52.45,7326.0,43.9385,43.9888,43.9217,43.9553,7326.0
2019-08-09 13:20:00,52.44,52.56,52.43,52.51,10937.0,43.9469,44.0474,43.9385,44.0055,10937.0
2019-08-09 13:25:00,52.51,52.6,52.51,52.56,8092.0,44.0055,44.081,44.0055,44.0474,8092.0
2019-08-09 13:30:00,52.56,52.75,52.56,52.7,10300.0,44.0474,44.2067,44.0474,44.1648,10300.0
2019-08-09 13:35:00,52.7,52.71,52.65,52.69,4900.0,44.1648,44.1731,44.1229,44.1564,4900.0
2019-08-09 13:40:00,52.66,52.71,52.66,52.69,3400.0,44.1312,44.1731,44.1312,44.1564,3400.0
2019-08-09 13:45:00,52.7,52.72,52.65,52.71,7419.0,44.1648,44.1815,44.1229,44.1731,7419.0
2019-08-09 13:50:00,52.7,52.73,52.68,52.7,4733.0,44.1648,44.1899,44.148,44.1648,4733.0
2019-08-09 13:55:00,52.66,52.67,52.63,52.65,2987.0,44.1312,44.1396,44.1061,44.1229,2987.0
2019-08-09 14:00:00,52.63,52.64,52.57,52.59,5077.0,44.1061,44.1145,44.0558,44.0726,5077.0
2019-08-09 14:05:00,52.6,52.67,52.6,52.65,5158.0,44.081,44.1396,44.081,44.1229,5158.0
2019-08-09 14:10:00,52.65,52.66,52.62,52.62,4400.0,44.1229,44.1312,44.0977,44.0977,4400.0
2019-08-09 14:15:00,52.63,52.65,52.61,52.65,2900.0,44.1061,44.1229,44.0893,44.1229,2900.0
2019-08-09 14:20:00,52.65,52.69,52.62,52.69,2395.0,44.1229,44.1564,44.0977,44.1564,2395.0
2019-08-09 14:25:00,52.69,52.74,52.68,52.73,6179.0,44.1564,44.1983,44.148,44.1899,6179.0
2019-08-09 14:30:00,52.73,52.79,52.73,52.75,3400.0,44.1899,44.2402,44.1899,44.2067,3400.0
2019-08-09 14:35:00,52.74,52.74,52.6,52.64,6335.0,44.1983,44.1983,44.081,44.1145,6335.0
2019-08-09 14:40:00,52.68,52.69,52.68,52.69,1823.0,44.148,44.1564,44.148,44.1564,1823.0
2019-08-09 14:45:00,52.68,52.68,52.61,52.61,6123.0,44.148,44.148,44.0893,44.0893,6123.0
2019-08-09 14:50:00,52.59,52.6,52.54,52.57,3233.0,44.0726,44.081,44.0307,44.0558,3233.0
2019-08-09 14:55:00,52.58,52.64,52.58,52.61,4019.0,44.0642,44.1145,44.0642,44.0893,4019.0
2019-08-09 15:00:00,52.61,52.71,52.6,52.7,6195.0,44.0893,44.1731,44.081,44.1648,6195.0
2019-08-09 15:05:00,52.71,52.84,52.7,52.84,9046.0,44.1731,44.2821,44.1648,44.2821,9046.0
2019-08-09 15:10:00,52.83,52.85,52.81,52.85,5600.0,44.2737,44.2905,44.257,44.2905,5600.0
2019-08-09 15:15:00,52.86,52.86,52.75,52.77,5700.0,44.2989,44.2989,44.2067,44.2234,5700.0
2019-08-09 15:20:00,52.77,52.8,52.74,52.8,6795.0,44.2234,44.2486,44.1983,44.2486,6795.0
2019-08-09 15:25:00,52.81,52.82,52.76,52.8,5830.0,44.257,44.2653,44.2151,44.2486,5830.0
2019-08-09 15:30:00,52.8,52.86,52.79,52.8,13949.0,44.2486,44.2989,44.2402,44.2486,13949.0
2019-08-09 15:35:00,52.8,52.82,52.78,52.78,8995.0,44.2486,44.2653,44.2318,44.2318,8995.0
2019-08-09 15:40:00,52.78,52.78,52.72,52.72,12413.0,44.2318,44.2318,44.1815,44.1815,12413.0
2019-08-09 15:45:00,52.71,52.71,52.6,52.6,16896.0,44.1731,44.1731,44.081,44.081,16896.0
2019-08-09 15:50:00,52.6,52.62,52.48,52.48,32603.0,44.081,44.0977,43.9804,43.9804,32603.0
2019-08-09 15:55:00,52.48,52.48,52.36,52.42,80493.0,43.9804,43.9804,43.8798,43.9301,80493.0
2019-08-12 09:30:00,52.29,52.29,51.87,51.93,44637.0,43.8212,43.8212,43.4692,43.5195,44637.0
2019-08-12 09:35:00,51.93,52.12,51.84,52.08,28109.0,43.5195,43.6787,43.4441,43.6452,28109.0
2019-08-12 09:40:00,52.09,52.12,51.99,52.04,17829.0,43.6536,43.6787,43.5698,43.6117,17829.0
2019-08-12 09:45:00,52.03,52.18,52.03,52.05,12042.0,43.6033,43.729,43.6033,43.62,12042.0
2019-08-12 09:50:00,52.05,52.09,52.01,52.03,10451.0,43.62,43.6536,43.5865,43.6033,10451.0
2019-08-12 09:55:00,52.03,52.07,51.98,52.01,13746.0,43.6033,43.6368,43.5614,43.5865,13746.0
2019-08-12 10:00:00,52.01,52.18,51.99,52.12,9293.0,43.5865,43.729,43.5698,43.6787,9293.0
2019-08-12 10:05:00,52.1,52.1,51.86,51.88,21131.0,43.6619,43.6619,43.4608,43.4776,21131.0
2019-08-12 10:10:00,51.88,52.01,51.88,51.96,18750.0,43.4776,43.5865,43.4776,43.5446,18750.0
2019-08-12 10:15:00,51.97,52.1,51.93,52.09,14736.0,43.553,43.6619,43.5195,43.6536,14736.0
2019-08-12 10:20:00,52.1,52.26,52.08,52.26,12610.0,43.6619,43.796,43.6452,43.796,12610.0
2019-08-12 10:25:00,52.28,52.34,52.26,52.26,9805.0,43.8128,43.8631,43.796,43.796,9805.0
2019-08-12 10:30:00,52.27,52.34,52.26,52.26,6800.0,43.8044,43.8631,43.796,43.796,6800.0
2019-08-12 10:35:00,52.28,52.28,52.19,52.2,4695.0,43.8128,43.8128,43.7374,43.7457,4695.0
2019-08-12 10:40:00,52.21,52.24,52.1,52.11,8205.0,43.7541,43.7793,43.6619,43.6703,8205.0
2019-08-12 10:45:00,52.11,52.12,52.06,52.11,6241.0,43.6703,43.6787,43.6284,43.6703,6241.0
2019-08-12 10:50:00,52.11,52.12,52.07,52.1,4300.0,43.6703,43.6787,43.6368,43.6619,4300.0
2019-08-12 10:55:00,52.11,52.17,52.1,52.12,3200.0,43.6703,43.7206,43.6619,43.6787,3200.0
2019-08-12 11:00:00,52.12,52.12,52.0,52.0,14438.0,43.6787,43.6787,43.5781,43.5781,14438.0
2019-08-12 11:05:00,52.0,52.01,51.89,51.9,39651.0,43.5781,43.5865,43.486,43.4943,39651.0
2019-08-12 11:10:00,51.89,51.89,51.67,51.72,31496.0,43.486,43.486,43.3016,43.3435,31496.0
2019-08-12 11:15:00,51.71,51.79,51.71,51.78,11095.0,43.3351,43.4022,43.3351,43.3938,11095.0
2019-08-12 11:20:00,51.79,51.83,51.76,51.82,4800.0,43.4022,43.4357,43.377,43.4273,4800.0
2019-08-12 11:25:00,51.81,51.83,51.79,51.83,7048.0,43.4189,43.4357,43.4022,43.4357,7048.0
2019-08-12 11:30:00,51.83,51.88,51.73,51.74,3995.0,43.4357,43.4776,43.3519,43.3602,3995.0
2019-08-12 11:35:00,51.74,51.81,51.74,51.8,7463.0,43.3602,43.4189,43.3602,43.4105,7463.0
2019-08-12 11:40:00,51.79,51.9,51.79,51.9,7200.0,43.4022,43.4943,43.4022,43.4943,7200.0
2019-08-12 11:45:00,51.9,51.96,51.89,51.9,7434.0,43.4943,43.5446,43.486,43.4943,7434.0
2019-08-12 11:50:00,51.89,51.96,51.88,51.94,7882.0,43.486,43.5446,43.4776,43.5279,7882.0
2019-08-12 11:55:00,51.94,51.96,51.92,51.93,5567.0,43.5279,43.5446,43.5111,43.5195,5567.0
2019-08-12 12:00:00,51.89,51.9,51.8,51.8,8794.0,43.486,43.4943,43.4105,43.4105,8794.0
2019-08-12 12:05:00,51.81,51.92,51.81,51.92,5135.0,43.4189,43.5111,43.4189,43.5111,5135.0
2019-08-12 12:10:00,51.92,51.95,51.91,51.92,5982.0,43.5111,43.5362,43.5027,43.5111,5982.0
2019-08-12 12:15:00,51.9,51.9,51.81,51.87,5100.0,43.4943,43.4943,43.4189,43.4692,5100.0
2019-08-12 12:20:00,51.89,51.92,51.88,51.88,7592.0,43.486,43.5111,43.4776,43.4776,7592.0
2019-08-12 12:25:00,51.87,51.9,51.84,51.9,6090.0,43.4692,43.4943,43.4441,43.4943,6090.0
2019-08-12 12:30:00,51.89,51.99,51.88,51.93,5541.0,43.486,43.5698,43.4776,43.5195,5541.0
2019-08-12 12:35:00,51.93,51.96,51.93,51.94,1700.0,43.5195,43.5446,43.5195,43.5279,1700.0
2019-08-12 12:40:00,51.94,51.94,51.81,51.88,16988.0,43.5279,43.5279,43.4189,43.4776,16988.0
2019-08-12 12:45:00,51.87,51.9,51.85,51.89,4041.0,43.4692,43.4943,43.4524,43.486,4041.0
2019-08-12 12:50:00,51.92,51.94,51.85,51.85,2800.0,43.5111,43.5279,43.4524,43.4524,2800.0
2019-08-12 12:55:00,51.86,51.95,51.86,51.94,4200.0,43.4608,43.5362,43.4608,43.5279,4200.0
2019-08-12 13:00:00,51.92,51.95,51.89,51.89,1600.0,43.5111,43.5362,43.486,43.486,1600.0
2019-08-12 13:05:00,51.9,51.96,51.89,51.92,2499.0,43.4943,43.5446,43.486,43.5111,2499.0
2019-08-12 13:10:00,51.93,51.95,51.91,51.95,3346.0,43.5195,43.5362,43.5027,43.5362,3346.0
2019-08-12 13:15:00,51.97,51.97,51.85,51.86,3695.0,43.553,43.553,43.4524,43.4608,3695.0
2019-08-12 13:20:00,51.87,51.92,51.87,51.89,3937.0,43.4692,43.5111,43.4692,43.486,3937.0
2019-08-12 13:25:00,51.88,51.9,51.88,51.88,2702.0,43.4776,43.4943,43.4776,43.4776,2702.0
2019-08-12 13:30:00,51.87,51.88,51.84,51.88,2413.0,43.4692,43.4776,43.4441,43.4776,2413.0
2019-08-12 13:35:00,51.87,51.87,51.75,51.76,5684.0,43.4692,43.4692,43.3686,43.377,5684.0
2019-08-12 13:40:00,51.76,51.79,51.71,51.72,5000.0,43.377,43.4022,43.3351,43.3435,5000.0
2019-08-12 13:45:00,51.73,51.73,51.7,51.72,2400.0,43.3519,43.3519,43.3267,43.3435,2400.0
2019-08-12 13:50:00,51.72,51.77,51.69,51.77,4369.0,43.3435,43.3854,43.3183,43.3854,4369.0
2019-08-12 13:55:00,51.75,51.77,51.75,51.77,4844.0,43.3686,43.3854,43.3686,43.3854,4844.0
2019-08-12 14:00:00,51.76,51.79,51.72,51.77,8415.0,43.377,43.4022,43.3435,43.3854,8415.0
2019-08-12 14:05:00,51.76,51.78,51.74,51.78,3218.0,43.377,43.3938,43.3602,43.3938,3218.0
2019-08-12 14:10:00,51.77,51.82,51.75,51.81,2172.0,43.3854,43.4273,43.3686,43.4189,2172.0
2019-08-12 14:15:00,51.81,51.82,51.73,51.73,4323.0,43.4189,43.4273,43.3519,43.3519,4323.0
2019-08-12 14:20:00,51.73,51.73,51.68,51.71,4018.0,43.3519,43.3519,43.31,43.3351,4018.0
2019-08-12 14:25:00,51.71,51.71,51.62,51.63,9700.0,43.3351,43.3351,43.2597,43.2681,9700.0
2019-08-12 14:30:00,51.62,51.7,51.62,51.66,2928.0,43.2597,43.3267,43.2597,43.2932,2928.0
2019-08-12 14:35:00,51.66,51.67,51.63,51.65,5799.0,43.2932,43.3016,43.2681,43.2848,5799.0
2019-08-12 14:40:00,51.64,51.64,51.42,51.45,11223.0,43.2764,43.2764,43.0921,43.1172,11223.0
2019-08-12 14:45:00,51.47,51.49,51.42,51.43,3528.0,43.134,43.1507,43.0921,43.1005,3528.0
2019-08-12 14:50:00,51.44,51.51,51.44,51.47,2920.0,43.1088,43.1675,43.1088,43.134,2920.0
2019-08-12 14:55:00,51.47,51.49,51.37,51.42,7187.0,43.134,43.1507,43.0502,43.0921,7187.0
2019-08-12 15:00:00,51.42,51.47,51.36,51.43,27214.0,43.0921,43.134,43.0418,43.1005,27214.0
2019-08-12 15:05:00,51.43,51.45,51.36,51.4,24920.0,43.1005,43.1172,43.0418,43.0753,24920.0
2019-08-12 15:10:00,51.4,51.43,51.38,51.38,22227.0,43.0753,43.1005,43.0586,43.0586,22227.0
2019-08-12 15:15:00,51.39,51.43,51.37,51.41,13463.0,43.0669,43.1005,43.0502,43.0837,13463.0
2019-08-12 15:20:00,51.4,51.41,51.36,51.39,18903.0,43.0753,43.0837,43.0418,43.0669,18903.0
2019-08-12 15:25:00,51.38,51.46,51.34,51.46,29100.0,43.0586,43.1256,43.025,43.1256,29100.0
2019-08-12 15:30:00,51.45,51.47,51.4,51.43,12100.0,43.1172,43.134,43.0753,43.1005,12100.0
2019-08-12 15:35:00,51.43,51.45,51.38,51.45,14903.0,43.1005,43.1172,43.0586,43.1172,14903.0
2019-08-12 15:40:00,51.45,51.52,51.45,51.49,12529.0,43.1172,43.1759,43.1172,43.1507,12529.0
2019-08-12 15:45:00,51.49,51.51,51.43,51.45,12889.0,43.1507,43.1675,43.1005,43.1172,12889.0
2019-08-12 15:50:00,51.46,51.54,51.45,51.53,24459.0,43.1256,43.1926,43.1172,43.1843,24459.0
2019-08-12 15:55:00,51.52,51.6,51.51,51.53,34512.0,43.1759,43.2429,43.1675,43.1843,34512.0
2019-08-13 09:30:00,51.47,51.53,51.23,51.33,36908.0,43.134,43.1843,42.9328,43.0167,36908.0
2019-08-13 09:35:00,51.32,51.79,51.27,51.69,34471.0,43.0083,43.4022,42.9664,43.3183,34471.0
2019-08-13 09:40:00,51.69,51.79,51.46,51.79,13290.0,43.3183,43.4022,43.1256,43.4022,13290.0
2019-08-13 09:45:00,51.8,52.73,51.75,52.53,71765.0,43.4105,44.1899,43.3686,44.0223,71765.0
2019-08-13 09:50:00,52.55,52.66,52.37,52.65,53014.0,44.0391,44.1312,43.8882,44.1229,53014.0
2019-08-13 09:55:00,52.65,52.86,52.59,52.79,61612.0,44.1229,44.2989,44.0726,44.2402,61612.0
2019-08-13 10:00:00,52.78,52.78,52.57,52.67,20590.0,44.2318,44.2318,44.0558,44.1396,20590.0
2019-08-13 10:05:00,52.67,52.71,52.5,52.6,15989.0,44.1396,44.1731,43.9972,44.081,15989.0
2019-08-13 10:10:00,52.59,52.74,52.52,52.74,18067.0,44.0726,44.1983,44.0139,44.1983,18067.0
2019-08-13 10:15:00,52.76,52.84,52.63,52.83,29907.0,44.2151,44.2821,44.1061,44.2737,29907.0
2019-08-13 10:20:00,52.84,52.89,52.75,52.88,23336.0,44.2821,44.324,44.2067,44.3156,23336.0
2019-08-13 10:25:00,52.88,53.07,52.87,53.0,31075.0,44.3156,44.4748,44.3072,44.4162,31075.0
2019-08-13 10:30:00,53.01,53.05,52.94,52.97,18440.0,44.4246,44.4581,44.3659,44.391,18440.0
2019-08-13 10:35:00,52.97,53.05,52.9,52.9,19322.0,44.391,44.4581,44.3324,44.3324,19322.0
2019-08-13 10:40:00,52.89,52.91,52.76,52.89,16404.0,44.324,44.3408,44.2151,44.324,16404.0
2019-08-13 10:45:00,52.91,52.97,52.85,52.89,14049.0,44.3408,44.391,44.2905,44.324,14049.0
2019-08-13 10:50:00,52.9,52.99,52.88,52.97,18449.0,44.3324,44.4078,44.3156,44.391,18449.0
2019-08-13 10:55:00,52.98,52.98,52.87,52.87,13261.0,44.3994,44.3994,44.3072,44.3072,13261.0
2019-08-13 11:00:00,52.87,52.93,52.84,52.85,12453.0,44.3072,44.3575,44.2821,44.2905,12453.0
2019-08-13 11:05:00,52.86,53.0,52.83,52.98,12188.0,44.2989,44.4162,44.2737,44.3994,12188.0
2019-08-13 11:10:00,52.98,53.03,52.94,53.01,11016.0,44.3994,44.4413,44.3659,44.4246,11016.0
2019-08-13 11:15:00,53.02,53.02,52.6,52.64,15838.0,44.4329,44.4329,44.081,44.1145,15838.0
2019-08-13 11:20:00,52.63,52.71,52.61,52.62,11962.0,44.1061,44.1731,44.0893,44.0977,11962.0
2019-08-13 11:25:00,52.59,52.67,52.58,52.62,13037.0,44.0726,44.1396,44.0642,44.0977,13037.0
2019-08-13 11:30:00,52.62,52.64,52.57,52.6,8385.0,44.0977,44.1145,44.0558,44.081,8385.0
2019-08-13 11:35:00,52.59,52.79,52.59,52.78,8032.0,44.0726,44.2402,44.0726,44.2318,8032.0
2019-08-13 11:40:00,52.78,52.88,52.78,52.87,7381.0,44.2318,44.3156,44.2318,44.3072,7381.0
2019-08-13 11:45:00,52.89,52.9,52.81,52.81,4402.0,44.324,44.3324,44.257,44.257,4402.0
2019-08-13 11:50:00,52.83,52.83,52.73,52.78,4600.0,44.2737,44.2737,44.1899,44.2318,4600.0
2019-08-13 11:55:00,52.83,52.89,52.8,52.89,7309.0,44.2737,44.324,44.2486,44.324,7309.0
2019-08-13 12:00:00,52.91,52.97,52.89,52.9,8288.0,44.3408,44.391,44.324,44.3324,8288.0
2019-08-13 12:05:00,52.9,52.92,52.85,52.88,9591.0,44.3324,44.3491,44.2905,44.3156,9591.0
2019-08-13 12:10:00,52.88,52.92,52.82,52.92,4702.0,44.3156,44.3491,44.2653,44.3491,4702.0
2019-08-13 12:15:00,52.92,52.95,52.89,52.9,5906.0,44.3491,44.3743,44.324,44.3324,5906.0
2019-08-13 12:20:00,52.91,52.93,52.86,52.86,4093.0,44.3408,44.3575,44.2989,44.2989,4093.0
2019-08-13 12:25:00,52.85,52.85,52.78,52.78,5571.0,44.2905,44.2905,44.2318,44.2318,5571.0
2019-08-13 12:30:00,52.79,52.81,52.76,52.78,5995.0,44.2402,44.257,44.2151,44.2318,5995.0
2019-08-13 12:35:00,52.79,52.81,52.72,52.73,6294.0,44.2402,44.257,44.1815,44.1899,6294.0
2019-08-13 12:40:00,52.73,52.76,52.72,52.75,6854.0,44.1899,44.2151,44.1815,44.2067,6854.0
2019-08-13 12:45:00,52.74,52.76,52.73,52.73,3817.0,44.1983,44.2151,44.1899,44.1899,3817.0
2019-08-13 12:50:00,52.74,52.76,52.69,52.7,10670.0,44.1983,44.2151,44.1564,44.1648,10670.0
2019-08-13 12:55:00,52.69,52.7,52.58,52.62,14412.0,44.1564,44.1648,44.0642,44.0977,14412.0
2019-08-13 13:00:00,52.62,52.65,52.56,52.64,7469.0,44.0977,44.1229,44.0474,44.1145,7469.0
2019-08-13 13:05:00,52.63,52.64,52.61,52.63,19358.0,44.1061,44.1145,44.0893,44.1061,19358.0
2019-08-13 13:10:00,52.63,52.65,52.61,52.64,16713.0,44.1061,44.1229,44.0893,44.1145,16713.0
2019-08-13 13:15:00,52.67,52.7,52.51,52.58,20797.0,44.1396,44.1648,44.0055,44.0642,20797.0
2019-08-13 13:20:00,52.56,52.64,52.56,52.58,6717.0,44.0474,44.1145,44.0474,44.0642,6717.0
2019-08-13 13:25:00,52.59,52.62,52.54,52.62,8590.0,44.0726,44.0977,44.0307,44.0977,8590.0
2019-08-13 13:30:00,52.62,52.79,52.59,52.79,6768.0,44.0977,44.2402,44.0726,44.2402,6768.0
2019-08-13 13:35:00,52.81,52.85,52.73,52.74,6118.0,44.257,44.2905,44.1899,44.1983,6118.0
2019-08-13 13:40:00,52.74,52.76,52.73,52.74,4499.0,44.1983,44.2151,44.1899,44.1983,4499.0
2019-08-13 13:45:00,52.74,52.76,52.66,52.66,7700.0,44.1983,44.2151,44.1312,44.1312,7700.0
2019-08-13 13:50:00,52.66,52.67,52.63,52.65,7592.0,44.1312,44.1396,44.1061,44.1229,7592.0
2019-08-13 13:55:00,52.64,52.67,52.63,52.65,5400.0,44.1145,44.1396,44.1061,44.1229,5400.0
2019-08-13 14:00:00,52.66,52.66,52.63,52.65,4953.0,44.1312,44.1312,44.1061,44.1229,4953.0
2019-08-13 14:05:00,52.65,52.65,52.6,52.6,5899.0,44.1229,44.1229,44.081,44.081,5899.0
2019-08-13 14:10:00,52.6,52.65,52.59,52.65,5045.0,44.081,44.1229,44.0726,44.1229,5045.0
2019-08-13 14:15:00,52.65,52.67,52.65,52.66,4300.0,44.1229,44.1396,44.1229,44.1312,4300.0
2019-08-13 14:20:00,52.67,52.67,52.66,52.66,4000.0,44.1396,44.1396,44.1312,44.1312,4000.0
2019-08-13 14:25:00,52.67,52.76,52.66,52.74,9436.0,44.1396,44.2151,44.1312,44.1983,9436.0
2019-08-13 14:30:00,52.74,52.76,52.7,52.75,15772.0,44.1983,44.2151,44.1648,44.2067,15772.0
2019-08-13 14:35:00,52.74,52.75,52.7,52.73,9658.0,44.1983,44.2067,44.1648,44.1899,9658.0
2019-08-13 14:40:00,52.73,52.73,52.7,52.7,10532.0,44.1899,44.1899,44.1648,44.1648,10532.0
2019-08-13 14:45:00,52.7,52.7,52.66,52.69,5411.0,44.1648,44.1648,44.1312,44.1564,5411.0
2019-08-13 14:50:00,52.69,52.71,52.67,52.69,11070.0,44.1564,44.1731,44.1396,44.1564,11070.0
2019-08-13 14:55:00,52.69,52.71,52.67,52.7,10394.0,44.1564,44.1731,44.1396,44.1648,10394.0
2019-08-13 15:00:00,52.7,52.74,52.68,52.69,9582.0,44.1648,44.1983,44.148,44.1564,9582.0
2019-08-13 15:05:00,52.69,52.71,52.65,52.69,9558.0,44.1564,44.1731,44.1229,44.1564,9558.0
2019-08-13 15:10:00,52.69,52.7,52.67,52.69,4200.0,44.1564,44.1648,44.1396,44.1564,4200.0
2019-08-13 15:15:00,52.69,52.74,52.69,52.72,5553.0,44.1564,44.1983,44.1564,44.1815,5553.0
2019-08-13 15:20:00,52.72,52.74,52.69,52.71,6318.0,44.1815,44.1983,44.1564,44.1731,6318.0
2019-08-13 15:25:00,52.72,52.79,52.71,52.79,13347.0,44.1815,44.2402,44.1731,44.2402,13347.0
2019-08-13 15:30:00,52.79,52.8,52.74,52.77,17374.0,44.2402,44.2486,44.1983,44.2234,17374.0
2019-08-13 15:35:00,52.78,52.79,52.74,52.76,15807.0,44.2318,44.2402,44.1983,44.2151,15807.0
2019-08-13 15:40:00,52.76,52.76,52.68,52.68,19327.0,44.2151,44.2151,44.148,44.148,19327.0
2019-08-13 15:45:00,52.69,52.71,52.62,52.69,22864.0,44.1564,44.1731,44.0977,44.1564,22864.0
2019-08-13 15:50:00,52.7,52.72,52.65,52.69,27546.0,44.1648,44.1815,44.1229,44.1564,27546.0
2019-08-13 15:55:00,52.68,52.75,52.62,52.75,105931.0,44.148,44.2067,44.0977,44.2067,105931.0
2019-08-14 09:30:00,52.04,52.04,51.61,51.66,49605.0,43.6117,43.6117,43.2513,43.2932,49605.0
2019-08-14 09:35:00,51.68,51.95,51.62,51.95,39655.0,43.31,43.5362,43.2597,43.5362,39655.0
2019-08-14 09:40:00,51.9,52.01,51.85,51.88,14027.0,43.4943,43.5865,43.4524,43.4776,14027.0
2019-08-14 09:45:00,51.87,51.87,51.68,51.72,25386.0,43.4692,43.4692,43.31,43.3435,25386.0
2019-08-14 09:50:00,51.72,51.92,51.68,51.85,13059.0,43.3435,43.5111,43.31,43.4524,13059.0
2019-08-14 09:55:00,51.84,51.92,51.8,51.8,13093.0,43.4441,43.5111,43.4105,43.4105,13093.0
2019-08-14 10:00:00,51.8,51.81,51.56,51.62,17122.0,43.4105,43.4189,43.2094,43.2597,17122.0
2019-08-14 10:05:00,51.63,51.64,51.54,51.61,13512.0,43.2681,43.2764,43.1926,43.2513,13512.0
2019-08-14 10:10:00,51.6,51.6,51.47,51.5,17934.0,43.2429,43.2429,43.134,43.1591,17934.0
2019-08-14 10:15:00,51.49,51.58,51.49,51.53,12370.0,43.1507,43.2262,43.1507,43.1843,12370.0
2019-08-14 10:20:00,51.53,51.71,51.52,51.68,13236.0,43.1843,43.3351,43.1759,43.31,13236.0
2019-08-14 10:25:00,51.69,51.87,51.67,51.87,16620.0,43.3183,43.4692,43.3016,43.4692,16620.0
2019-08-14 10:30:00,51.87,51.88,51.76,51.81,19933.0,43.4692,43.4776,43.377,43.4189,19933.0
2019-08-14 10:35:00,51.81,51.81,51.56,51.57,13148.0,43.4189,43.4189,43.2094,43.2178,13148.0
2019-08-14 10:40:00,51.58,51.61,51.5,51.59,23325.0,43.2262,43.2513,43.1591,43.2345,23325.0
2019-08-14 10:45:00,51.59,51.59,51.5,51.52,11539.0,43.2345,43.2345,43.1591,43.1759,11539.0
2019-08-14 10:50:00,51.52,51.53,51.38,51.4,12368.0,43.1759,43.1843,43.0586,43.0753,12368.0
2019-08-14 10:55:00,51.4,51.46,51.37,51.38,12016.0,43.0753,43.1256,43.0502,43.0586,12016.0
2019-08-14 11:00:00,51.37,51.4,51.29,51.3,12987.0,43.0502,43.0753,42.9831,42.9915,12987.0
2019-08-14 11:05:00,51.31,51.34,51.27,51.29,11078.0,42.9999,43.025,42.9664,42.9831,11078.0
2019-08-14 11:10:00,51.28,51.31,51.23,51.23,13334.0,42.9748,42.9999,42.9328,42.9328,13334.0
2019-08-14 11:15:00,51.22,51.24,51.16,51.17,14275.0,42.9245,42.9412,42.8742,42.8826,14275.0
2019-08-14 11:20:00,51.17,51.25,51.17,51.21,14232.0,42.8826,42.9496,42.8826,42.9161,14232.0
2019-08-14 11:25:00,51.21,51.22,51.14,51.14,10882.0,42.9161,42.9245,42.8574,42.8574,10882.0
2019-08-14 11:30:00,51.15,51.28,51.15,51.28,11610.0,42.8658,42.9748,42.8658,42.9748,11610.0
2019-08-14 11:35:00,51.3,51.32,51.2,51.26,11951.0,42.9915,43.0083,42.9077,42.958,11951.0
2019-08-14 11:40:00,51.28,51.29,51.16,51.17,12596.0,42.9748,42.9831,42.8742,42.8826,12596.0
2019-08-14 11:45:00,51.16,51.17,51.03,51.08,13800.0,42.8742,42.8826,42.7652,42.8071,13800.0
2019-08-14 11:50:00,51.09,51.16,51.07,51.13,9362.0,42.8155,42.8742,42.7988,42.849,9362.0
2019-08-14 11:55:00,51.13,51.13,50.99,51.01,14576.0,42.849,42.849,42.7317,42.7485,14576.0
2019-08-14 12:00:00,51.0,51.01,50.8,50.88,34151.0,42.7401,42.7485,42.5725,42.6395,34151.0
2019-08-14 12:05:00,50.87,50.97,50.87,50.92,12885.0,42.6312,42.715,42.6312,42.6731,12885.0
2019-08-14 12:10:00,50.93,51.08,50.92,51.08,13940.0,42.6814,42.8071,42.6731,42.8071,13940.0
2019-08-14 12:15:00,51.07,51.07,51.0,51.04,10300.0,42.7988,42.7988,42.7401,42.7736,10300.0
2019-08-14 12:20:00,51.03,51.06,50.84,50.91,20376.0,42.7652,42.7904,42.606,42.6647,20376.0
2019-08-14 12:25:00,50.88,50.9,50.8,50.85,11954.0,42.6395,42.6563,42.5725,42.6144,11954.0
2019-08-14 12:30:00,50.84,51.02,50.84,50.92,19866.0,42.606,42.7569,42.606,42.6731,19866.0
2019-08-14 12:35:00,50.91,50.92,50.85,50.86,18858.0,42.6647,42.6731,42.6144,42.6228,18858.0
2019-08-14 12:40:00,50.87,50.87,50.71,50.72,22190.0,42.6312,42.6312,42.4971,42.5054,22190.0
2019-08-14 12:45:00,50.72,50.72,50.63,50.64,18467.0,42.5054,42.5054,42.43,42.4384,18467.0
2019-08-14 12:50:00,50.64,50.68,50.61,50.65,12715.0,42.4384,42.4719,42.4133,42.4468,12715.0
2019-08-14 12:55:00,50.64,50.68,50.61,50.66,8395.0,42.4384,42.4719,42.4133,42.4552,8395.0
2019-08-14 13:00:00,50.66,50.73,50.57,50.7,12792.0,42.4552,42.5138,42.3797,42.4887,12792.0
2019-08-14 13:05:00,50.7,50.73,50.66,50.72,9832.0,42.4887,42.5138,42.4552,42.5054,9832.0
2019-08-14 13:10:00,50.72,50.76,50.64,50.75,14265.0,42.5054,42.539,42.4384,42.5306,14265.0
2019-08-14 13:15:00,50.74,50.78,50.69,50.69,10621.0,42.5222,42.5557,42.4803,42.4803,10621.0
2019-08-14 13:20:00,50.7,50.82,50.7,50.82,8110.0,42.4887,42.5893,42.4887,42.5893,8110.0
2019-08-14 13:25:00,50.82,51.06,50.81,50.92,16884.0,42.5893,42.7904,42.5809,42.6731,16884.0
2019-08-14 13:30:00,50.9,50.94,50.82,50.88,16944.0,42.6563,42.6898,42.5893,42.6395,16944.0
2019-08-14 13:35:00,50.88,51.06,50.86,51.03,12322.0,42.6395,42.7904,42.6228,42.7652,12322.0
2019-08-14 13:40:00,51.03,51.07,51.01,51.05,7900.0,42.7652,42.7988,42.7485,42.782,7900.0
2019-08-14 13:45:00,51.04,51.04,50.98,50.98,9812.0,42.7736,42.7736,42.7233,42.7233,9812.0
2019-08-14 13:50:00,50.99,51.01,50.89,50.94,20582.0,42.7317,42.7485,42.6479,42.6898,20582.0
2019-08-14 13:55:00,50.94,50.96,50.86,50.88,6941.0,42.6898,42.7066,42.6228,42.6395,6941.0
2019-08-14 14:00:00,50.87,50.89,50.78,50.83,13123.0,42.6312,42.6479,42.5557,42.5976,13123.0
2019-08-14 14:05:00,50.82,50.85,50.78,50.85,12665.0,42.5893,42.6144,42.5557,42.6144,12665.0
2019-08-14 14:10:00,50.85,50.9,50.81,50.83,9781.0,42.6144,42.6563,42.5809,42.5976,9781.0
2019-08-14 14:15:00,50.83,50.92,50.82,50.89,9758.0,42.5976,42.6731,42.5893,42.6479,9758.0
2019-08-14 14:20:00,50.88,50.88,50.76,50.77,13245.0,42.6395,42.6395,42.539,42.5473,13245.0
2019-08-14 14:25:00,50.75,50.79,50.7,50.7,17999.0,42.5306,42.5641,42.4887,42.4887,17999.0
2019-08-14 14:30:00,50.7,50.74,50.59,50.61,14026.0,42.4887,42.5222,42.3965,42.4133,14026.0
2019-08-14 14:35:00,50.61,50.63,50.54,50.55,8535.0,42.4133,42.43,42.3546,42.363,8535.0
2019-08-14 14:40:00,50.54,50.55,50.47,50.53,12991.0,42.3546,42.363,42.2959,42.3462,12991.0
2019-08-14 14:45:00,50.55,50.6,50.53,50.57,12166.0,42.363,42.4049,42.3462,42.3797,12166.0
2019-08-14 14:50:00,50.55,50.66,50.54,50.63,13354.0,42.363,42.4552,42.3546,42.43,13354.0
2019-08-14 14:55:00,50.64,50.66,50.59,50.59,13139.0,42.4384,42.4552,42.3965,42.3965,13139.0
2019-08-14 15:00:00,50.58,50.81,50.55,50.79,32890.0,42.3881,42.5809,42.363,42.5641,32890.0
2019-08-14 15:05:00,50.78,50.78,50.7,50.7,12712.0,42.5557,42.5557,42.4887,42.4887,12712.0
2019-08-14 15:10:00,50.69,50.73,50.6,50.61,15991.0,42.4803,42.5138,42.4049,42.4133,15991.0
2019-08-14 15:15:00,50.6,50.6,50.42,50.45,31170.0,42.4049,42.4049,42.254,42.2792,31170.0
2019-08-14 15:20:00,50.44,50.45,50.31,50.31,29022.0,42.2708,42.2792,42.1619,42.1619,29022.0
2019-08-14 15:25:00,50.31,50.54,50.29,50.45,47537.0,42.1619,42.3546,42.1451,42.2792,47537.0
2019-08-14 15:30:00,50.44,50.44,50.29,50.35,52393.0,42.2708,42.2708,42.1451,42.1954,52393.0
2019-08-14 15:35:00,50.36,50.5,50.34,50.5,38193.0,42.2038,42.3211,42.187,42.3211,38193.0
2019-08-14 15:40:00,50.5,50.64,50.43,50.55,43646.0,42.3211,42.4384,42.2624,42.363,43646.0
2019-08-14 15:45:00,50.56,50.77,50.53,50.67,55336.0,42.3714,42.5473,42.3462,42.4635,55336.0
2019-08-14 15:50:00,50.66,50.79,50.63,50.77,68656.0,42.4552,42.5641,42.43,42.5473,68656.0
2019-08-14 15:55:00,50.76,50.76,50.55,50.64,98412.0,42.539,42.539,42.363,42.4384,98412.0
2019-08-15 09:30:00,47.36,47.58,46.61,47.45,293169.0,39.6896,39.874,39.0611,39.7651,293169.0
2019-08-15 09:35:00,47.46,47.85,47.09,47.35,211180.0,39.7734,40.1003,39.4634,39.6812,211180.0
2019-08-15 09:40:00,47.34,47.9,47.22,47.87,170645.0,39.6729,40.1422,39.5723,40.117,170645.0
2019-08-15 09:45:00,47.88,47.94,47.58,47.67,136728.0,40.1254,40.1757,39.874,39.9494,136728.0
2019-08-15 09:50:00,47.65,47.65,47.34,47.6,100718.0,39.9327,39.9327,39.6729,39.8908,100718.0
2019-08-15 09:55:00,47.61,47.74,47.49,47.65,84618.0,39.8991,40.0081,39.7986,39.9327,84618.0
2019-08-15 10:00:00,47.65,47.75,47.44,47.48,66331.0,39.9327,40.0165,39.7567,39.7902,66331.0
2019-08-15 10:05:00,47.45,47.45,47.25,47.31,75122.0,39.7651,39.7651,39.5974,39.6477,75122.0
2019-08-15 10:10:00,47.3,47.33,47.09,47.1,49051.0,39.6393,39.6645,39.4634,39.4717,49051.0
2019-08-15 10:15:00,47.1,47.25,46.92,47.24,95177.0,39.4717,39.5974,39.3209,39.5891,95177.0
2019-08-15 10:20:00,47.24,47.33,47.1,47.3,42890.0,39.5891,39.6645,39.4717,39.6393,42890.0
2019-08-15 10:25:00,47.32,47.36,47.17,47.17,39889.0,39.6561,39.6896,39.5304,39.5304,39889.0
2019-08-15 10:30:00,47.16,47.16,46.95,46.99,45353.0,39.522,39.522,39.346,39.3796,45353.0
2019-08-15 10:35:00,46.99,47.01,46.88,46.89,43551.0,39.3796,39.3963,39.2874,39.2958,43551.0
2019-08-15 10:40:00,46.88,46.93,46.79,46.89,49887.0,39.2874,39.3293,39.2119,39.2958,49887.0
2019-08-15 10:45:00,46.9,46.96,46.78,46.86,38815.0,39.3041,39.3544,39.2036,39.2706,38815.0
2019-08-15 10:50:00,46.86,47.0,46.85,46.94,23466.0,39.2706,39.3879,39.2622,39.3377,23466.0
2019-08-15 10:55:00,46.94,46.96,46.81,46.81,29709.0,39.3377,39.3544,39.2287,39.2287,29709.0
2019-08-15 11:00:00,46.81,46.81,46.68,46.71,32090.0,39.2287,39.2287,39.1198,39.1449,32090.0
2019-08-15 11:05:00,46.73,46.75,46.6,46.62,54694.0,39.1617,39.1784,39.0527,39.0695,54694.0
2019-08-15 11:10:00,46.62,46.9,46.6,46.89,27685.0,39.0695,39.3041,39.0527,39.2958,27685.0
2019-08-15 11:15:00,46.88,46.88,46.77,46.83,22672.0,39.2874,39.2874,39.1952,39.2455,22672.0
2019-08-15 11:20:00,46.82,46.98,46.76,46.95,36176.0,39.2371,39.3712,39.1868,39.346,36176.0
2019-08-15 11:25:00,46.92,46.95,46.78,46.95,21619.0,39.3209,39.346,39.2036,39.346,21619.0
2019-08-15 11:30:00,46.94,46.95,46.85,46.88,23570.0,39.3377,39.346,39.2622,39.2874,23570.0
2019-08-15 11:35:00,46.88,46.88,46.76,46.79,15185.0,39.2874,39.2874,39.1868,39.2119,15185.0
2019-08-15 11:40:00,46.79,46.83,46.72,46.83,19349.0,39.2119,39.2455,39.1533,39.2455,19349.0
2019-08-15 11:45:00,46.83,46.9,46.77,46.85,16741.0,39.2455,39.3041,39.1952,39.2622,16741.0
2019-08-15 11:50:00,46.86,46.9,46.85,46.88,19166.0,39.2706,39.3041,39.2622,39.2874,19166.0
2019-08-15 11:55:00,46.88,46.98,46.87,46.95,20426.0,39.2874,39.3712,39.279,39.346,20426.0
2019-08-15 12:00:00,46.96,47.07,46.93,47.07,29296.0,39.3544,39.4466,39.3293,39.4466,29296.0
2019-08-15 12:05:00,47.08,47.19,47.08,47.13,24497.0,39.455,39.5472,39.455,39.4969,24497.0
2019-08-15 12:10:00,47.12,47.12,47.02,47.02,48085.0,39.4885,39.4885,39.4047,39.4047,48085.0
2019-08-15 12:15:00,47.03,47.06,46.92,46.92,15600.0,39.4131,39.4382,39.3209,39.3209,15600.0
2019-08-15 12:20:00,46.92,46.94,46.8,46.8,21020.0,39.3209,39.3377,39.2203,39.2203,21020.0
2019-08-15 12:25:00,46.79,46.84,46.76,46.79,15410.0,39.2119,39.2538,39.1868,39.2119,15410.0
2019-08-15 12:30:00,46.8,46.81,46.62,46.62,21492.0,39.2203,39.2287,39.0695,39.0695,21492.0
2019-08-15 12:35:00,46.62,46.65,46.55,46.57,31269.0,39.0695,39.0946,39.0108,39.0276,31269.0
2019-08-15 12:40:00,46.58,46.58,46.41,46.56,53029.0,39.036,39.036,38.8935,39.0192,53029.0
2019-08-15 12:45:00,46.56,46.57,46.33,46.37,41644.0,39.0192,39.0276,38.8264,38.86,41644.0
2019-08-15 12:50:00,46.37,46.43,46.35,46.41,36055.0,38.86,38.9103,38.8432,38.8935,36055.0
2019-08-15 12:55:00,46.4,46.47,46.37,46.43,21710.0,38.8851,38.9438,38.86,38.9103,21710.0
2019-08-15 13:00:00,46.42,46.5,46.36,46.48,29309.0,38.9019,38.9689,38.8516,38.9522,29309.0
2019-08-15 13:05:00,46.47,46.78,46.46,46.72,32604.0,38.9438,39.2036,38.9354,39.1533,32604.0
2019-08-15 13:10:00,46.71,46.85,46.67,46.72,21476.0,39.1449,39.2622,39.1114,39.1533,21476.0
2019-08-15 13:15:00,46.72,46.82,46.72,46.77,10700.0,39.1533,39.2371,39.1533,39.1952,10700.0
2019-08-15 13:20:00,46.78,46.79,46.64,46.65,12167.0,39.2036,39.2119,39.0862,39.0946,12167.0
2019-08-15 13:25:00,46.65,46.67,46.51,46.51,17065.0,39.0946,39.1114,38.9773,38.9773,17065.0
2019-08-15 13:30:00,46.51,46.57,46.47,46.51,8554.0,38.9773,39.0276,38.9438,38.9773,8554.0
2019-08-15 13:35:00,46.51,46.51,46.33,46.34,17138.0,38.9773,38.9773,38.8264,38.8348,17138.0
2019-08-15 13:40:00,46.34,46.36,46.23,46.27,47938.0,38.8348,38.8516,38.7426,38.7762,47938.0
2019-08-15 13:45:00,46.26,46.29,46.17,46.24,20927.0,38.7678,38.7929,38.6924,38.751,20927.0
2019-08-15 13:50:00,46.25,46.25,46.08,46.14,20689.0,38.7594,38.7594,38.6169,38.6672,20689.0
2019-08-15 13:55:00,46.14,46.19,46.03,46.09,30185.0,38.6672,38.7091,38.575,38.6253,30185.0
2019-08-15 14:00:00,46.08,46.17,46.04,46.07,31590.0,38.6169,38.6924,38.5834,38.6086,31590.0
2019-08-15 14:05:00,46.06,46.17,46.03,46.07,31254.0,38.6002,38.6924,38.575,38.6086,31254.0
2019-08-15 14:10:00,46.07,46.25,46.07,46.24,30508.0,38.6086,38.7594,38.6086,38.751,30508.0
2019-08-15 14:15:00,46.24,46.29,46.12,46.13,21105.0,38.751,38.7929,38.6505,38.6588,21105.0
2019-08-15 14:20:00,46.13,46.32,46.12,46.28,33214.0,38.6588,38.8181,38.6505,38.7845,33214.0
2019-08-15 14:25:00,46.28,46.49,46.26,46.47,33907.0,38.7845,38.9605,38.7678,38.9438,33907.0
2019-08-15 14:30:00,46.47,46.47,46.34,46.38,19486.0,38.9438,38.9438,38.8348,38.8683,19486.0
2019-08-15 14:35:00,46.39,46.4,46.3,46.32,30115.0,38.8767,38.8851,38.8013,38.8181,30115.0
2019-08-15 14:40:00,46.32,46.36,46.29,46.35,34419.0,38.8181,38.8516,38.7929,38.8432,34419.0
2019-08-15 14:45:00,46.35,46.35,46.28,46.28,23100.0,38.8432,38.8432,38.7845,38.7845,23100.0
2019-08-15 14:50:00,46.29,46.29,46.16,46.22,24225.0,38.7929,38.7929,38.684,38.7343,24225.0
2019-08-15 14:55:00,46.23,46.31,46.19,46.24,16727.0,38.7426,38.8097,38.7091,38.751,16727.0
2019-08-15 15:00:00,46.24,46.31,46.2,46.22,37599.0,38.751,38.8097,38.7175,38.7343,37599.0
2019-08-15 15:05:00,46.23,46.29,46.21,46.23,26134.0,38.7426,38.7929,38.7259,38.7426,26134.0
2019-08-15 15:10:00,46.23,46.25,46.12,46.15,18581.0,38.7426,38.7594,38.6505,38.6756,18581.0
2019-08-15 15:15:00,46.15,46.21,46.1,46.21,39633.0,38.6756,38.7259,38.6337,38.7259,39633.0
2019-08-15 15:20:00,46.21,46.26,46.13,46.15,33981.0,38.7259,38.7678,38.6588,38.6756,33981.0
2019-08-15 15:25:00,46.13,46.15,46.02,46.02,22553.0,38.6588,38.6756,38.5667,38.5667,22553.0
2019-08-15 15:30:00,46.02,46.21,46.01,46.15,55056.0,38.5667,38.7259,38.5583,38.6756,55056.0
2019-08-15 15:35:00,46.15,46.17,46.04,46.06,49985.0,38.6756,38.6924,38.5834,38.6002,49985.0
2019-08-15 15:40:00,46.07,46.19,46.0,46.18,67363.0,38.6086,38.7091,38.5499,38.7007,67363.0
2019-08-15 15:45:00,46.18,46.27,46.16,46.22,56758.0,38.7007,38.7762,38.684,38.7343,56758.0
2019-08-15 15:50:00,46.22,46.32,46.19,46.31,138871.0,38.7343,38.8181,38.7091,38.8097,138871.0
2019-08-15 15:55:00,46.3,46.41,46.14,46.24,252446.0,38.8013,38.8935,38.6672,38.751,252446.0
2019-08-16 09:30:00,46.4,47.25,46.4,46.63,120763.0,38.8851,39.5974,38.8851,39.0779,120763.0
2019-08-16 09:35:00,46.73,47.18,46.73,47.05,49855.0,39.1617,39.5388,39.1617,39.4298,49855.0
2019-08-16 09:40:00,47.05,47.17,46.95,47.01,57081.0,39.4298,39.5304,39.346,39.3963,57081.0
2019-08-16 09:45:00,47.01,47.03,46.83,46.95,40880.0,39.3963,39.4131,39.2455,39.346,40880.0
2019-08-16 09:50:00,46.95,47.25,46.95,47.16,35964.0,39.346,39.5974,39.346,39.522,35964.0
2019-08-16 09:55:00,47.16,47.17,46.86,46.86,40791.0,39.522,39.5304,39.2706,39.2706,40791.0
2019-08-16 10:00:00,46.86,46.96,46.85,46.88,28111.0,39.2706,39.3544,39.2622,39.2874,28111.0
2019-08-16 10:05:00,46.88,46.96,46.88,46.93,20682.0,39.2874,39.3544,39.2874,39.3293,20682.0
2019-08-16 10:10:00,46.93,46.95,46.81,46.9,33025.0,39.3293,39.346,39.2287,39.3041,33025.0
2019-08-16 10:15:00,46.9,47.03,46.9,46.96,16748.0,39.3041,39.4131,39.3041,39.3544,16748.0
2019-08-16 10:20:00,46.95,47.31,46.94,47.16,53034.0,39.346,39.6477,39.3377,39.522,53034.0
2019-08-16 10:25:00,47.16,47.21,46.99,47.02,22499.0,39.522,39.5639,39.3796,39.4047,22499.0
2019-08-16 10:30:00,47.01,47.08,46.94,46.97,16171.0,39.3963,39.455,39.3377,39.3628,16171.0
2019-08-16 10:35:00,46.97,47.14,46.97,47.09,17144.0,39.3628,39.5053,39.3628,39.4634,17144.0
2019-08-16 10:40:00,47.09,47.28,47.09,47.22,28995.0,39.4634,39.6226,39.4634,39.5723,28995.0
2019-08-16 10:45:00,47.22,47.27,47.16,47.23,23375.0,39.5723,39.6142,39.522,39.5807,23375.0
2019-08-16 10:50:00,47.23,47.29,47.21,47.23,16792.0,39.5807,39.631,39.5639,39.5807,16792.0
2019-08-16 10:55:00,47.23,47.35,47.19,47.34,19870.0,39.5807,39.6812,39.5472,39.6729,19870.0
2019-08-16 11:00:00,47.35,47.35,47.19,47.19,15952.0,39.6812,39.6812,39.5472,39.5472,15952.0
2019-08-16 11:05:00,47.19,47.25,47.12,47.2,25481.0,39.5472,39.5974,39.4885,39.5555,25481.0
2019-08-16 11:10:00,47.2,47.22,47.16,47.19,14457.0,39.5555,39.5723,39.522,39.5472,14457.0
2019-08-16 11:15:00,47.18,47.18,47.05,47.1,14545.0,39.5388,39.5388,39.4298,39.4717,14545.0
2019-08-16 11:20:00,47.1,47.15,47.08,47.11,16360.0,39.4717,39.5136,39.455,39.4801,16360.0
2019-08-16 11:25:00,47.11,47.12,47.05,47.12,17709.0,39.4801,39.4885,39.4298,39.4885,17709.0
2019-08-16 11:30:00,47.12,47.12,47.02,47.08,14552.0,39.4885,39.4885,39.4047,39.455,14552.0
2019-08-16 11:35:00,47.07,47.08,47.01,47.01,17130.0,39.4466,39.455,39.3963,39.3963,17130.0
2019-08-16 11:40:00,47.02,47.02,46.97,47.01,13904.0,39.4047,39.4047,39.3628,39.3963,13904.0
2019-08-16 11:45:00,47.0,47.02,46.99,47.0,12464.0,39.3879,39.4047,39.3796,39.3879,12464.0
2019-08-16 11:50:00,47.0,47.07,47.0,47.05,20439.0,39.3879,39.4466,39.3879,39.4298,20439.0
2019-08-16 11:55:00,47.05,47.08,47.04,47.05,13083.0,39.4298,39.455,39.4215,39.4298,13083.0
2019-08-16 12:00:00,47.04,47.08,47.02,47.05,11347.0,39.4215,39.455,39.4047,39.4298,11347.0
2019-08-16 12:05:00,47.05,47.09,47.05,47.07,12395.0,39.4298,39.4634,39.4298,39.4466,12395.0
2019-08-16 12:10:00,47.08,47.08,47.02,47.02,4998.0,39.455,39.455,39.4047,39.4047,4998.0
2019-08-16 12:15:00,47.01,47.01,46.93,47.0,14645.0,39.3963,39.3963,39.3293,39.3879,14645.0
2019-08-16 12:20:00,47.0,47.04,47.0,47.03,8861.0,39.3879,39.4215,39.3879,39.4131,8861.0
2019-08-16 12:25:00,47.03,47.06,47.0,47.0,8765.0,39.4131,39.4382,39.3879,39.3879,8765.0
2019-08-16 12:30:00,46.99,47.07,46.99,47.07,10105.0,39.3796,39.4466,39.3796,39.4466,10105.0
2019-08-16 12:35:00,47.08,47.13,47.08,47.1,10407.0,39.455,39.4969,39.455,39.4717,10407.0
2019-08-16 12:40:00,47.1,47.14,47.08,47.11,14723.0,39.4717,39.5053,39.455,39.4801,14723.0
2019-08-16 12:45:00,47.12,47.12,47.05,47.06,15402.0,39.4885,39.4885,39.4298,39.4382,15402.0
2019-08-16 12:50:00,47.08,47.08,47.03,47.03,10754.0,39.455,39.455,39.4131,39.4131,10754.0
2019-08-16 12:55:00,47.03,47.05,47.0,47.01,12391.0,39.4131,39.4298,39.3879,39.3963,12391.0
2019-08-16 13:00:00,47.02,47.05,47.01,47.02,12059.0,39.4047,39.4298,39.3963,39.4047,12059.0
2019-08-16 13:05:00,47.02,47.1,47.02,47.1,6462.0,39.4047,39.4717,39.4047,39.4717,6462.0
2019-08-16 13:10:00,47.09,47.09,47.05,47.07,5500.0,39.4634,39.4634,39.4298,39.4466,5500.0
2019-08-16 13:15:00,47.06,47.1,47.05,47.1,7764.0,39.4382,39.4717,39.4298,39.4717,7764.0
2019-08-16 13:20:00,47.11,47.12,47.05,47.08,6791.0,39.4801,39.4885,39.4298,39.455,6791.0
2019-08-16 13:25:00,47.08,47.1,47.07,47.07,8806.0,39.455,39.4717,39.4466,39.4466,8806.0
2019-08-16 13:30:00,47.08,47.09,47.06,47.07,6595.0,39.455,39.4634,39.4382,39.4466,6595.0
2019-08-16 13:35:00,47.07,47.07,47.04,47.04,9255.0,39.4466,39.4466,39.4215,39.4215,9255.0
2019-08-16 13:40:00,47.05,47.07,47.04,47.04,5635.0,39.4298,39.4466,39.4215,39.4215,5635.0
2019-08-16 13:45:00,47.03,47.03,47.01,47.01,19038.0,39.4131,39.4131,39.3963,39.3963,19038.0
2019-08-16 13:50:00,47.01,47.05,47.01,47.01,8167.0,39.3963,39.4298,39.3963,39.3963,8167.0
2019-08-16 13:55:00,47.01,47.04,46.99,47.04,11352.0,39.3963,39.4215,39.3796,39.4215,11352.0
2019-08-16 14:00:00,47.05,47.05,47.01,47.02,7941.0,39.4298,39.4298,39.3963,39.4047,7941.0
2019-08-16 14:05:00,47.01,47.01,46.98,46.99,13572.0,39.3963,39.3963,39.3712,39.3796,13572.0
2019-08-16 14:10:00,46.99,47.03,46.99,47.02,12995.0,39.3796,39.4131,39.3796,39.4047,12995.0
2019-08-16 14:15:00,47.03,47.03,46.98,47.0,8343.0,39.4131,39.4131,39.3712,39.3879,8343.0
2019-08-16 14:20:00,47.0,47.01,46.97,46.98,11207.0,39.3879,39.3963,39.3628,39.3712,11207.0
2019-08-16 14:25:00,46.98,47.0,46.97,46.99,11220.0,39.3712,39.3879,39.3628,39.3796,11220.0
2019-08-16 14:30:00,46.99,46.99,46.97,46.99,7269.0,39.3796,39.3796,39.3628,39.3796,7269.0
2019-08-16 14:35:00,46.99,47.01,46.92,46.93,15905.0,39.3796,39.3963,39.3209,39.3293,15905.0
2019-08-16 14:40:00,46.95,46.97,46.94,46.95,6028.0,39.346,39.3628,39.3377,39.346,6028.0
2019-08-16 14:45:00,46.95,46.98,46.93,46.98,13295.0,39.346,39.3712,39.3293,39.3712,13295.0
2019-08-16 14:50:00,46.98,47.0,46.96,46.97,7145.0,39.3712,39.3879,39.3544,39.3628,7145.0
2019-08-16 14:55:00,46.96,46.99,46.96,46.97,7377.0,39.3544,39.3796,39.3544,39.3628,7377.0
2019-08-16 15:00:00,46.96,47.03,46.96,47.03,16999.0,39.3544,39.4131,39.3544,39.4131,16999.0
2019-08-16 15:05:00,47.04,47.08,47.04,47.04,11361.0,39.4215,39.455,39.4215,39.4215,11361.0
2019-08-16 15:10:00,47.03,47.11,47.0,47.1,18728.0,39.4131,39.4801,39.3879,39.4717,18728.0
2019-08-16 15:15:00,47.09,47.1,47.06,47.07,17745.0,39.4634,39.4717,39.4382,39.4466,17745.0
2019-08-16 15:20:00,47.07,47.08,47.0,47.0,11952.0,39.4466,39.455,39.3879,39.3879,11952.0
2019-08-16 15:25:00,47.01,47.1,47.01,47.08,21568.0,39.3963,39.4717,39.3963,39.455,21568.0
2019-08-16 15:30:00,47.06,47.08,47.01,47.01,19697.0,39.4382,39.455,39.3963,39.3963,19697.0
2019-08-16 15:35:00,47.01,47.06,47.01,47.01,13576.0,39.3963,39.4382,39.3963,39.3963,13576.0
2019-08-16 15:40:00,47.02,47.06,47.02,47.05,12521.0,39.4047,39.4382,39.4047,39.4298,12521.0
2019-08-16 15:45:00,47.04,47.04,47.01,47.02,18002.0,39.4215,39.4215,39.3963,39.4047,18002.0
2019-08-16 15:50:00,47.03,47.1,47.01,47.06,49645.0,39.4131,39.4717,39.3963,39.4382,49645.0
2019-08-16 15:55:00,47.06,47.12,46.95,46.95,57829.0,39.4382,39.4885,39.346,39.346,57829.0
2019-08-19 09:30:00,47.91,48.03,47.71,47.8,50212.0,40.1506,40.2511,39.9829,40.0584,50212.0
2019-08-19 09:35:00,47.84,47.86,47.74,47.75,18956.0,40.0919,40.1087,40.0081,40.0165,18956.0
2019-08-19 09:40:00,47.75,47.75,47.5,47.63,28423.0,40.0165,40.0165,39.807,39.9159,28423.0
2019-08-19 09:45:00,47.64,47.65,47.54,47.56,21884.0,39.9243,39.9327,39.8405,39.8572,21884.0
2019-08-19 09:50:00,47.57,47.67,47.54,47.67,13767.0,39.8656,39.9494,39.8405,39.9494,13767.0
2019-08-19 09:55:00,47.68,47.81,47.62,47.8,17448.0,39.9578,40.0667,39.9075,40.0584,17448.0
2019-08-19 10:00:00,47.8,47.83,47.74,47.79,59829.0,40.0584,40.0835,40.0081,40.05,59829.0
2019-08-19 10:05:00,47.79,47.87,47.75,47.76,35395.0,40.05,40.117,40.0165,40.0248,35395.0
2019-08-19 10:10:00,47.75,47.75,47.59,47.62,24603.0,40.0165,40.0165,39.8824,39.9075,24603.0
2019-08-19 10:15:00,47.63,47.73,47.62,47.72,18090.0,39.9159,39.9997,39.9075,39.9913,18090.0
2019-08-19 10:20:00,47.72,47.72,47.64,47.67,12059.0,39.9913,39.9913,39.9243,39.9494,12059.0
2019-08-19 10:25:00,47.67,47.81,47.65,47.78,15962.0,39.9494,40.0667,39.9327,40.0416,15962.0
2019-08-19 10:30:00,47.77,47.84,47.75,47.83,40165.0,40.0332,40.0919,40.0165,40.0835,40165.0
2019-08-19 10:35:00,47.82,47.82,47.71,47.71,12753.0,40.0751,40.0751,39.9829,39.9829,12753.0
2019-08-19 10:40:00,47.72,47.76,47.67,47.76,15413.0,39.9913,40.0248,39.9494,40.0248,15413.0
2019-08-19 10:45:00,47.76,47.79,47.72,47.79,18796.0,40.0248,40.05,39.9913,40.05,18796.0
2019-08-19 10:50:00,47.79,47.9,47.77,47.9,18296.0,40.05,40.1422,40.0332,40.1422,18296.0
2019-08-19 10:55:00,47.89,47.94,47.88,47.91,18152.0,40.1338,40.1757,40.1254,40.1506,18152.0
2019-08-19 11:00:00,47.92,47.99,47.9,47.99,49487.0,40.1589,40.2176,40.1422,40.2176,49487.0
2019-08-19 11:05:00,47.98,48.06,47.98,48.03,21421.0,40.2092,40.2763,40.2092,40.2511,21421.0
2019-08-19 11:10:00,48.03,48.05,48.0,48.03,29640.0,40.2511,40.2679,40.226,40.2511,29640.0
2019-08-19 11:15:00,48.04,48.14,48.01,48.14,21513.0,40.2595,40.3433,40.2344,40.3433,21513.0
2019-08-19 11:20:00,48.14,48.14,48.11,48.13,11041.0,40.3433,40.3433,40.3182,40.3349,11041.0
2019-08-19 11:25:00,48.13,48.23,48.1,48.22,25071.0,40.3349,40.4187,40.3098,40.4103,25071.0
2019-08-19 11:30:00,48.22,48.37,48.16,48.36,17129.0,40.4103,40.5361,40.3601,40.5277,17129.0
2019-08-19 11:35:00,48.36,48.4,48.34,48.39,22870.0,40.5277,40.5612,40.5109,40.5528,22870.0
2019-08-19 11:40:00,48.4,48.43,48.35,48.39,16223.0,40.5612,40.5863,40.5193,40.5528,16223.0
2019-08-19 11:45:00,48.4,48.45,48.35,48.36,13720.0,40.5612,40.6031,40.5193,40.5277,13720.0
2019-08-19 11:50:00,48.38,48.38,48.29,48.32,15857.0,40.5444,40.5444,40.469,40.4941,15857.0
2019-08-19 11:55:00,48.33,48.38,48.31,48.34,12320.0,40.5025,40.5444,40.4858,40.5109,12320.0
2019-08-19 12:00:00,48.33,48.34,48.27,48.34,9761.0,40.5025,40.5109,40.4522,40.5109,9761.0
2019-08-19 12:05:00,48.35,48.4,48.33,48.38,13785.0,40.5193,40.5612,40.5025,40.5444,13785.0
2019-08-19 12:10:00,48.38,48.38,48.34,48.35,9300.0,40.5444,40.5444,40.5109,40.5193,9300.0
2019-08-19 12:15:00,48.35,48.36,48.33,48.36,12308.0,40.5193,40.5277,40.5025,40.5277,12308.0
2019-08-19 12:20:00,48.36,48.41,48.36,48.41,15083.0,40.5277,40.5696,40.5277,40.5696,15083.0
2019-08-19 12:25:00,48.42,48.48,48.41,48.47,17962.0,40.578,40.6282,40.5696,40.6199,17962.0
2019-08-19 12:30:00,48.48,48.5,48.46,48.47,15623.0,40.6282,40.645,40.6115,40.6199,15623.0
2019-08-19 12:35:00,48.47,48.52,48.47,48.51,13308.0,40.6199,40.6618,40.6199,40.6534,13308.0
2019-08-19 12:40:00,48.51,48.51,48.47,48.48,10178.0,40.6534,40.6534,40.6199,40.6282,10178.0
2019-08-19 12:45:00,48.47,48.5,48.37,48.38,27854.0,40.6199,40.645,40.5361,40.5444,27854.0
2019-08-19 12:50:00,48.38,48.4,48.35,48.36,10796.0,40.5444,40.5612,40.5193,40.5277,10796.0
2019-08-19 12:55:00,48.36,48.38,48.34,48.37,11770.0,40.5277,40.5444,40.5109,40.5361,11770.0
2019-08-19 13:00:00,48.37,48.4,48.37,48.4,4800.0,40.5361,40.5612,40.5361,40.5612,4800.0
2019-08-19 13:05:00,48.4,48.41,48.38,48.4,14185.0,40.5612,40.5696,40.5444,40.5612,14185.0
2019-08-19 13:10:00,48.4,48.4,48.38,48.38,2550.0,40.5612,40.5612,40.5444,40.5444,2550.0
2019-08-19 13:15:00,48.38,48.38,48.35,48.37,8178.0,40.5444,40.5444,40.5193,40.5361,8178.0
2019-08-19 13:20:00,48.38,48.39,48.36,48.38,8700.0,40.5444,40.5528,40.5277,40.5444,8700.0
2019-08-19 13:25:00,48.37,48.37,48.35,48.37,9769.0,40.5361,40.5361,40.5193,40.5361,9769.0
2019-08-19 13:30:00,48.36,48.37,48.34,48.36,8370.0,40.5277,40.5361,40.5109,40.5277,8370.0
2019-08-19 13:35:00,48.37,48.38,48.36,48.37,5734.0,40.5361,40.5444,40.5277,40.5361,5734.0
2019-08-19 13:40:00,48.37,48.38,48.3,48.3,25159.0,40.5361,40.5444,40.4774,40.4774,25159.0
2019-08-19 13:45:00,48.29,48.29,48.28,48.29,2300.0,40.469,40.469,40.4606,40.469,2300.0
2019-08-19 13:50:00,48.29,48.3,48.26,48.26,8198.0,40.469,40.4774,40.4439,40.4439,8198.0
2019-08-19 13:55:00,48.26,48.26,48.22,48.23,9984.0,40.4439,40.4439,40.4103,40.4187,9984.0
2019-08-19 14:00:00,48.23,48.23,48.18,48.23,8961.0,40.4187,40.4187,40.3768,40.4187,8961.0
2019-08-19 14:05:00,48.24,48.24,48.19,48.19,6399.0,40.4271,40.4271,40.3852,40.3852,6399.0
2019-08-19 14:10:00,48.19,48.19,48.14,48.16,12041.0,40.3852,40.3852,40.3433,40.3601,12041.0
2019-08-19 14:15:00,48.16,48.2,48.15,48.17,8384.0,40.3601,40.3936,40.3517,40.3684,8384.0
2019-08-19 14:20:00,48.17,48.25,48.17,48.25,12922.0,40.3684,40.4355,40.3684,40.4355,12922.0
2019-08-19 14:25:00,48.27,48.3,48.25,48.28,8011.0,40.4522,40.4774,40.4355,40.4606,8011.0
2019-08-19 14:30:00,48.29,48.29,48.18,48.2,18616.0,40.469,40.469,40.3768,40.3936,18616.0
2019-08-19 14:35:00,48.21,48.22,48.2,48.21,6763.0,40.402,40.4103,40.3936,40.402,6763.0
2019-08-19 14:40:00,48.21,48.3,48.21,48.29,12600.0,40.402,40.4774,40.402,40.469,12600.0
2019-08-19 14:45:00,48.28,48.33,48.28,48.33,14624.0,40.4606,40.5025,40.4606,40.5025,14624.0
2019-08-19 14:50:00,48.33,48.42,48.33,48.42,15360.0,40.5025,40.578,40.5025,40.578,15360.0
2019-08-19 14:55:00,48.43,48.44,48.34,48.36,30294.0,40.5863,40.5947,40.5109,40.5277,30294.0
2019-08-19 15:00:00,48.37,48.4,48.29,48.4,19978.0,40.5361,40.5612,40.469,40.5612,19978.0
2019-08-19 15:05:00,48.39,48.44,48.39,48.43,24180.0,40.5528,40.5947,40.5528,40.5863,24180.0
2019-08-19 15:10:00,48.42,48.42,48.38,48.4,9909.0,40.578,40.578,40.5444,40.5612,9909.0
2019-08-19 15:15:00,48.39,48.41,48.36,48.41,9676.0,40.5528,40.5696,40.5277,40.5696,9676.0
2019-08-19 15:20:00,48.41,48.44,48.4,48.41,24267.0,40.5696,40.5947,40.5612,40.5696,24267.0
2019-08-19 15:25:00,48.41,48.47,48.41,48.47,18779.0,40.5696,40.6199,40.5696,40.6199,18779.0
2019-08-19 15:30:00,48.47,48.53,48.46,48.52,41980.0,40.6199,40.6701,40.6115,40.6618,41980.0
2019-08-19 15:35:00,48.51,48.51,48.47,48.48,36291.0,40.6534,40.6534,40.6199,40.6282,36291.0
2019-08-19 15:40:00,48.48,48.51,48.45,48.49,24237.0,40.6282,40.6534,40.6031,40.6366,24237.0
2019-08-19 15:45:00,48.49,48.55,48.49,48.55,37810.0,40.6366,40.6869,40.6366,40.6869,37810.0
2019-08-19 15:50:00,48.55,48.58,48.54,48.57,50591.0,40.6869,40.712,40.6785,40.7037,50591.0
2019-08-19 15:55:00,48.58,48.6,48.49,48.49,87931.0,40.712,40.7288,40.6366,40.6366,87931.0
2019-08-20 09:30:00,48.54,48.59,48.08,48.09,40371.0,40.6785,40.7204,40.293,40.3014,40371.0
2019-08-20 09:35:00,48.08,48.4,48.08,48.26,21960.0,40.293,40.5612,40.293,40.4439,21960.0
2019-08-20 09:40:00,48.25,48.35,48.15,48.35,25278.0,40.4355,40.5193,40.3517,40.5193,25278.0
2019-08-20 09:45:00,48.35,48.35,48.21,48.23,13008.0,40.5193,40.5193,40.402,40.4187,13008.0
2019-08-20 09:50:00,48.25,48.27,48.16,48.22,15781.0,40.4355,40.4522,40.3601,40.4103,15781.0
2019-08-20 09:55:00,48.23,48.31,48.21,48.25,13796.0,40.4187,40.4858,40.402,40.4355,13796.0
2019-08-20 10:00:00,48.24,48.26,48.12,48.12,19332.0,40.4271,40.4439,40.3265,40.3265,19332.0
2019-08-20 10:05:00,48.13,48.24,48.12,48.15,13068.0,40.3349,40.4271,40.3265,40.3517,13068.0
2019-08-20 10:10:00,48.15,48.3,48.15,48.29,12589.0,40.3517,40.4774,40.3517,40.469,12589.0
2019-08-20 10:15:00,48.29,48.29,48.11,48.11,6795.0,40.469,40.469,40.3182,40.3182,6795.0
2019-08-20 10:20:00,48.11,48.14,48.07,48.07,16752.0,40.3182,40.3433,40.2846,40.2846,16752.0
2019-08-20 10:25:00,48.07,48.26,48.06,48.23,19778.0,40.2846,40.4439,40.2763,40.4187,19778.0
2019-08-20 10:30:00,48.22,48.22,48.15,48.15,15401.0,40.4103,40.4103,40.3517,40.3517,15401.0
2019-08-20 10:35:00,48.15,48.19,48.13,48.15,11879.0,40.3517,40.3852,40.3349,40.3517,11879.0
2019-08-20 10:40:00,48.14,48.24,48.13,48.24,8231.0,40.3433,40.4271,40.3349,40.4271,8231.0
2019-08-20 10:45:00,48.26,48.26,48.18,48.22,13830.0,40.4439,40.4439,40.3768,40.4103,13830.0
2019-08-20 10:50:00,48.22,48.42,48.21,48.34,16152.0,40.4103,40.578,40.402,40.5109,16152.0
2019-08-20 10:55:00,48.34,48.39,48.33,48.39,6450.0,40.5109,40.5528,40.5025,40.5528,6450.0
2019-08-20 11:00:00,48.39,48.45,48.37,48.42,10093.0,40.5528,40.6031,40.5361,40.578,10093.0
2019-08-20 11:05:00,48.42,48.55,48.42,48.53,15090.0,40.578,40.6869,40.578,40.6701,15090.0
2019-08-20 11:10:00,48.53,48.57,48.47,48.47,10023.0,40.6701,40.7037,40.6199,40.6199,10023.0
2019-08-20 11:15:00,48.47,48.48,48.36,48.36,6710.0,40.6199,40.6282,40.5277,40.5277,6710.0
2019-08-20 11:20:00,48.36,48.37,48.31,48.31,4213.0,40.5277,40.5361,40.4858,40.4858,4213.0
2019-08-20 11:25:00,48.33,48.37,48.31,48.32,8858.0,40.5025,40.5361,40.4858,40.4941,8858.0
2019-08-20 11:30:00,48.32,48.34,48.29,48.33,4560.0,40.4941,40.5109,40.469,40.5025,4560.0
2019-08-20 11:35:00,48.32,48.34,48.29,48.33,2776.0,40.4941,40.5109,40.469,40.5025,2776.0
2019-08-20 11:40:00,48.32,48.37,48.28,48.37,5774.0,40.4941,40.5361,40.4606,40.5361,5774.0
2019-08-20 11:45:00,48.37,48.41,48.36,48.4,4747.0,40.5361,40.5696,40.5277,40.5612,4747.0
2019-08-20 11:50:00,48.41,48.44,48.4,48.41,3868.0,40.5696,40.5947,40.5612,40.5696,3868.0
2019-08-20 11:55:00,48.4,48.43,48.39,48.39,5880.0,40.5612,40.5863,40.5528,40.5528,5880.0
2019-08-20 12:00:00,48.4,48.48,48.4,48.46,7495.0,40.5612,40.6282,40.5612,40.6115,7495.0
2019-08-20 12:05:00,48.46,48.51,48.46,48.5,11095.0,40.6115,40.6534,40.6115,40.645,11095.0
2019-08-20 12:10:00,48.51,48.54,48.51,48.54,3403.0,40.6534,40.6785,40.6534,40.6785,3403.0
2019-08-20 12:15:00,48.54,48.55,48.53,48.53,3831.0,40.6785,40.6869,40.6701,40.6701,3831.0
2019-08-20 12:20:00,48.53,48.53,48.42,48.42,5426.0,40.6701,40.6701,40.578,40.578,5426.0
2019-08-20 12:25:00,48.42,48.47,48.42,48.47,4583.0,40.578,40.6199,40.578,40.6199,4583.0
2019-08-20 12:30:00,48.46,48.46,48.4,48.41,11696.0,40.6115,40.6115,40.5612,40.5696,11696.0
2019-08-20 12:35:00,48.41,48.41,48.34,48.34,3447.0,40.5696,40.5696,40.5109,40.5109,3447.0
2019-08-20 12:40:00,48.34,48.34,48.31,48.33,5707.0,40.5109,40.5109,40.4858,40.5025,5707.0
2019-08-20 12:45:00,48.33,48.35,48.33,48.35,1900.0,40.5025,40.5193,40.5025,40.5193,1900.0
2019-08-20 12:50:00,48.35,48.37,48.34,48.35,3328.0,40.5193,40.5361,40.5109,40.5193,3328.0
2019-08-20 12:55:00,48.35,48.39,48.35,48.39,4911.0,40.5193,40.5528,40.5193,40.5528,4911.0
2019-08-20 13:00:00,48.39,48.39,48.36,48.37,4200.0,40.5528,40.5528,40.5277,40.5361,4200.0
2019-08-20 13:05:00,48.36,48.36,48.25,48.29,3882.0,40.5277,40.5277,40.4355,40.469,3882.0
2019-08-20 13:10:00,48.3,48.32,48.3,48.31,3698.0,40.4774,40.4941,40.4774,40.4858,3698.0
2019-08-20 13:15:00,48.31,48.32,48.26,48.29,6504.0,40.4858,40.4941,40.4439,40.469,6504.0
2019-08-20 13:20:00,48.28,48.32,48.28,48.28,2100.0,40.4606,40.4941,40.4606,40.4606,2100.0
2019-08-20 13:25:00,48.28,48.28,48.26,48.26,3100.0,40.4606,40.4606,40.4439,40.4439,3100.0
2019-08-20 13:30:00,48.27,48.28,48.22,48.22,10357.0,40.4522,40.4606,40.4103,40.4103,10357.0
2019-08-20 13:35:00,48.22,48.22,48.18,48.18,12304.0,40.4103,40.4103,40.3768,40.3768,12304.0
2019-08-20 13:40:00,48.19,48.23,48.19,48.21,10697.0,40.3852,40.4187,40.3852,40.402,10697.0
2019-08-20 13:45:00,48.21,48.24,48.18,48.18,4712.0,40.402,40.4271,40.3768,40.3768,4712.0
2019-08-20 13:50:00,48.19,48.22,48.17,48.22,9807.0,40.3852,40.4103,40.3684,40.4103,9807.0
2019-08-20 13:55:00,48.21,48.22,48.21,48.22,5710.0,40.402,40.4103,40.402,40.4103,5710.0
2019-08-20 14:00:00,48.22,48.23,48.18,48.18,6774.0,40.4103,40.4187,40.3768,40.3768,6774.0
2019-08-20 14:05:00,48.2,48.23,48.13,48.13,10789.0,40.3936,40.4187,40.3349,40.3349,10789.0
2019-08-20 14:10:00,48.13,48.15,48.11,48.12,5029.0,40.3349,40.3517,40.3182,40.3265,5029.0
2019-08-20 14:15:00,48.13,48.14,48.09,48.12,10066.0,40.3349,40.3433,40.3014,40.3265,10066.0
2019-08-20 14:20:00,48.12,48.12,48.04,48.09,10491.0,40.3265,40.3265,40.2595,40.3014,10491.0
2019-08-20 14:25:00,48.09,48.13,48.09,48.1,6935.0,40.3014,40.3349,40.3014,40.3098,6935.0
2019-08-20 14:30:00,48.09,48.13,48.07,48.1,11481.0,40.3014,40.3349,40.2846,40.3098,11481.0
2019-08-20 14:35:00,48.11,48.11,48.1,48.11,4000.0,40.3182,40.3182,40.3098,40.3182,4000.0
2019-08-20 14:40:00,48.1,48.12,48.08,48.1,6455.0,40.3098,40.3265,40.293,40.3098,6455.0
2019-08-20 14:45:00,48.1,48.15,48.09,48.13,5238.0,40.3098,40.3517,40.3014,40.3349,5238.0
2019-08-20 14:50:00,48.12,48.12,48.08,48.1,6385.0,40.3265,40.3265,40.293,40.3098,6385.0
2019-08-20 14:55:00,48.1,48.12,48.07,48.11,6513.0,40.3098,40.3265,40.2846,40.3182,6513.0
2019-08-20 15:00:00,48.09,48.09,48.05,48.06,11556.0,40.3014,40.3014,40.2679,40.2763,11556.0
2019-08-20 15:05:00,48.06,48.08,48.04,48.05,8667.0,40.2763,40.293,40.2595,40.2679,8667.0
2019-08-20 15:10:00,48.06,48.09,48.06,48.09,7700.0,40.2763,40.3014,40.2763,40.3014,7700.0
2019-08-20 15:15:00,48.08,48.08,47.99,48.01,10562.0,40.293,40.293,40.2176,40.2344,10562.0
2019-08-20 15:20:00,48.01,48.04,48.01,48.04,8107.0,40.2344,40.2595,40.2344,40.2595,8107.0
2019-08-20 15:25:00,48.04,48.1,48.03,48.1,8610.0,40.2595,40.3098,40.2511,40.3098,8610.0
2019-08-20 15:30:00,48.09,48.13,48.07,48.13,10700.0,40.3014,40.3349,40.2846,40.3349,10700.0
2019-08-20 15:35:00,48.13,48.13,48.06,48.06,6256.0,40.3349,40.3349,40.2763,40.2763,6256.0
2019-08-20 15:40:00,48.06,48.06,48.01,48.05,18749.0,40.2763,40.2763,40.2344,40.2679,18749.0
2019-08-20 15:45:00,48.04,48.08,48.03,48.07,11100.0,40.2595,40.293,40.2511,40.2846,11100.0
2019-08-20 15:50:00,48.07,48.11,48.07,48.09,18671.0,40.2846,40.3182,40.2846,40.3014,18671.0
2019-08-20 15:55:00,48.1,48.1,47.93,47.96,54058.0,40.3098,40.3098,40.1673,40.1925,54058.0
2019-08-21 09:30:00,48.5,48.74,48.36,48.54,58604.0,40.645,40.8461,40.5277,40.6785,58604.0
2019-08-21 09:35:00,48.55,48.69,48.55,48.67,21683.0,40.6869,40.8042,40.6869,40.7875,21683.0
2019-08-21 09:40:00,48.69,48.74,48.67,48.74,8309.0,40.8042,40.8461,40.7875,40.8461,8309.0
2019-08-21 09:45:00,48.75,48.83,48.71,48.78,13781.0,40.8545,40.9215,40.821,40.8796,13781.0
2019-08-21 09:50:00,48.79,48.86,48.74,48.77,20968.0,40.888,40.9467,40.8461,40.8713,20968.0
2019-08-21 09:55:00,48.79,48.81,48.75,48.77,10574.0,40.888,40.9048,40.8545,40.8713,10574.0
2019-08-21 10:00:00,48.77,48.81,48.74,48.76,10175.0,40.8713,40.9048,40.8461,40.8629,10175.0
2019-08-21 10:05:00,48.78,48.87,48.74,48.76,18723.0,40.8796,40.9551,40.8461,40.8629,18723.0
2019-08-21 10:10:00,48.76,48.77,48.73,48.75,14962.0,40.8629,40.8713,40.8377,40.8545,14962.0
2019-08-21 10:15:00,48.77,48.84,48.76,48.83,9300.0,40.8713,40.9299,40.8629,40.9215,9300.0
2019-08-21 10:20:00,48.82,48.83,48.8,48.8,9520.0,40.9132,40.9215,40.8964,40.8964,9520.0
2019-08-21 10:25:00,48.8,48.89,48.8,48.89,11798.0,40.8964,40.9718,40.8964,40.9718,11798.0
2019-08-21 10:30:00,48.88,48.92,48.83,48.84,18347.0,40.9635,40.997,40.9215,40.9299,18347.0
2019-08-21 10:35:00,48.83,48.83,48.78,48.78,17227.0,40.9215,40.9215,40.8796,40.8796,17227.0
2019-08-21 10:40:00,48.78,48.79,48.73,48.76,17153.0,40.8796,40.888,40.8377,40.8629,17153.0
2019-08-21 10:45:00,48.75,48.76,48.71,48.76,8355.0,40.8545,40.8629,40.821,40.8629,8355.0
2019-08-21 10:50:00,48.75,48.76,48.71,48.72,9757.0,40.8545,40.8629,40.821,40.8294,9757.0
2019-08-21 10:55:00,48.71,48.71,48.62,48.62,11035.0,40.821,40.821,40.7456,40.7456,11035.0
2019-08-21 11:00:00,48.62,48.62,48.56,48.62,16111.0,40.7456,40.7456,40.6953,40.7456,16111.0
2019-08-21 11:05:00,48.62,48.68,48.62,48.64,10706.0,40.7456,40.7958,40.7456,40.7623,10706.0
2019-08-21 11:10:00,48.63,48.67,48.59,48.67,7331.0,40.7539,40.7875,40.7204,40.7875,7331.0
2019-08-21 11:15:00,48.69,48.7,48.68,48.69,1900.0,40.8042,40.8126,40.7958,40.8042,1900.0
2019-08-21 11:20:00,48.69,48.69,48.65,48.65,3221.0,40.8042,40.8042,40.7707,40.7707,3221.0
2019-08-21 11:25:00,48.65,48.67,48.63,48.64,2659.0,40.7707,40.7875,40.7539,40.7623,2659.0
2019-08-21 11:30:00,48.65,48.75,48.64,48.75,6229.0,40.7707,40.8545,40.7623,40.8545,6229.0
2019-08-21 11:35:00,48.75,48.87,48.75,48.84,14372.0,40.8545,40.9551,40.8545,40.9299,14372.0
2019-08-21 11:40:00,48.84,48.85,48.79,48.8,7195.0,40.9299,40.9383,40.888,40.8964,7195.0
2019-08-21 11:45:00,48.8,48.8,48.76,48.76,8849.0,40.8964,40.8964,40.8629,40.8629,8849.0
2019-08-21 11:50:00,48.75,48.75,48.71,48.72,5946.0,40.8545,40.8545,40.821,40.8294,5946.0
2019-08-21 11:55:00,48.72,48.76,48.69,48.72,11483.0,40.8294,40.8629,40.8042,40.8294,11483.0
2019-08-21 12:00:00,48.72,48.72,48.63,48.63,4750.0,40.8294,40.8294,40.7539,40.7539,4750.0
2019-08-21 12:05:00,48.63,48.68,48.63,48.65,5595.0,40.7539,40.7958,40.7539,40.7707,5595.0
2019-08-21 12:10:00,48.65,48.65,48.63,48.65,2100.0,40.7707,40.7707,40.7539,40.7707,2100.0
2019-08-21 12:15:00,48.65,48.65,48.57,48.59,4580.0,40.7707,40.7707,40.7037,40.7204,4580.0
2019-08-21 12:20:00,48.61,48.61,48.6,48.61,3876.0,40.7372,40.7372,40.7288,40.7372,3876.0
2019-08-21 12:25:00,48.61,48.66,48.61,48.66,3290.0,40.7372,40.7791,40.7372,40.7791,3290.0
2019-08-21 12:30:00,48.66,48.68,48.65,48.66,3827.0,40.7791,40.7958,40.7707,40.7791,3827.0
2019-08-21 12:35:00,48.66,48.66,48.63,48.65,4653.0,40.7791,40.7791,40.7539,40.7707,4653.0
2019-08-21 12:40:00,48.65,48.65,48.6,48.62,7952.0,40.7707,40.7707,40.7288,40.7456,7952.0
2019-08-21 12:45:00,48.63,48.66,48.63,48.66,2099.0,40.7539,40.7791,40.7539,40.7791,2099.0
2019-08-21 12:50:00,48.66,48.71,48.66,48.71,4200.0,40.7791,40.821,40.7791,40.821,4200.0
2019-08-21 12:55:00,48.71,48.73,48.7,48.72,4007.0,40.821,40.8377,40.8126,40.8294,4007.0
2019-08-21 13:00:00,48.71,48.76,48.69,48.76,5349.0,40.821,40.8629,40.8042,40.8629,5349.0
2019-08-21 13:05:00,48.76,48.79,48.76,48.78,3258.0,40.8629,40.888,40.8629,40.8796,3258.0
2019-08-21 13:10:00,48.79,48.81,48.77,48.79,4000.0,40.888,40.9048,40.8713,40.888,4000.0
2019-08-21 13:15:00,48.78,48.81,48.78,48.78,4303.0,40.8796,40.9048,40.8796,40.8796,4303.0
2019-08-21 13:20:00,48.78,48.79,48.77,48.78,2894.0,40.8796,40.888,40.8713,40.8796,2894.0
2019-08-21 13:25:00,48.77,48.77,48.75,48.76,4000.0,40.8713,40.8713,40.8545,40.8629,4000.0
2019-08-21 13:30:00,48.77,48.79,48.75,48.76,7671.0,40.8713,40.888,40.8545,40.8629,7671.0
2019-08-21 13:35:00,48.77,48.8,48.77,48.8,9095.0,40.8713,40.8964,40.8713,40.8964,9095.0
2019-08-21 13:40:00,48.8,48.83,48.8,48.81,6000.0,40.8964,40.9215,40.8964,40.9048,6000.0
2019-08-21 13:45:00,48.81,48.81,48.79,48.79,7833.0,40.9048,40.9048,40.888,40.888,7833.0
2019-08-21 13:50:00,48.78,48.78,48.72,48.72,4720.0,40.8796,40.8796,40.8294,40.8294,4720.0
2019-08-21 13:55:00,48.71,48.71,48.62,48.62,3005.0,40.821,40.821,40.7456,40.7456,3005.0
2019-08-21 14:00:00,48.62,48.62,48.51,48.61,21224.0,40.7456,40.7456,40.6534,40.7372,21224.0
2019-08-21 14:05:00,48.6,48.65,48.59,48.6,8296.0,40.7288,40.7707,40.7204,40.7288,8296.0
2019-08-21 14:10:00,48.61,48.64,48.6,48.64,6100.0,40.7372,40.7623,40.7288,40.7623,6100.0
2019-08-21 14:15:00,48.65,48.72,48.64,48.71,9375.0,40.7707,40.8294,40.7623,40.821,9375.0
2019-08-21 14:20:00,48.7,48.74,48.69,48.72,4046.0,40.8126,40.8461,40.8042,40.8294,4046.0
2019-08-21 14:25:00,48.72,48.79,48.72,48.78,2623.0,40.8294,40.888,40.8294,40.8796,2623.0
2019-08-21 14:30:00,48.79,48.84,48.74,48.84,8361.0,40.888,40.9299,40.8461,40.9299,8361.0
2019-08-21 14:35:00,48.84,48.85,48.71,48.71,7972.0,40.9299,40.9383,40.821,40.821,7972.0
2019-08-21 14:40:00,48.71,48.74,48.71,48.73,5188.0,40.821,40.8461,40.821,40.8377,5188.0
2019-08-21 14:45:00,48.73,48.73,48.69,48.7,3988.0,40.8377,40.8377,40.8042,40.8126,3988.0
2019-08-21 14:50:00,48.71,48.73,48.69,48.71,7319.0,40.821,40.8377,40.8042,40.821,7319.0
2019-08-21 14:55:00,48.7,48.73,48.7,48.7,6204.0,40.8126,40.8377,40.8126,40.8126,6204.0
2019-08-21 15:00:00,48.69,48.73,48.69,48.7,5800.0,40.8042,40.8377,40.8042,40.8126,5800.0
2019-08-21 15:05:00,48.71,48.78,48.7,48.78,8687.0,40.821,40.8796,40.8126,40.8796,8687.0
2019-08-21 15:10:00,48.79,48.81,48.76,48.76,4458.0,40.888,40.9048,40.8629,40.8629,4458.0
2019-08-21 15:15:00,48.77,48.78,48.74,48.77,6095.0,40.8713,40.8796,40.8461,40.8713,6095.0
2019-08-21 15:20:00,48.77,48.78,48.75,48.76,6654.0,40.8713,40.8796,40.8545,40.8629,6654.0
2019-08-21 15:25:00,48.76,48.78,48.74,48.76,8273.0,40.8629,40.8796,40.8461,40.8629,8273.0
2019-08-21 15:30:00,48.75,48.77,48.72,48.75,9927.0,40.8545,40.8713,40.8294,40.8545,9927.0
2019-08-21 15:35:00,48.75,48.79,48.73,48.77,9438.0,40.8545,40.888,40.8377,40.8713,9438.0
2019-08-21 15:40:00,48.77,48.79,48.76,48.79,6594.0,40.8713,40.888,40.8629,40.888,6594.0
2019-08-21 15:45:00,48.8,48.82,48.79,48.81,21064.0,40.8964,40.9132,40.888,40.9048,21064.0
2019-08-21 15:50:00,48.81,48.83,48.8,48.81,27065.0,40.9048,40.9215,40.8964,40.9048,27065.0
2019-08-21 15:55:00,48.8,48.8,48.72,48.79,62444.0,40.8964,40.8964,40.8294,40.888,62444.0
2019-08-22 09:30:00,49.24,49.32,48.94,49.09,22515.0,41.2651,41.3322,41.0137,41.1394,22515.0
2019-08-22 09:35:00,49.11,49.16,49.04,49.07,12107.0,41.1562,41.1981,41.0975,41.1227,12107.0
2019-08-22 09:40:00,49.07,49.07,48.88,49.0,14754.0,41.1227,41.1227,40.9635,41.064,14754.0
2019-08-22 09:45:00,49.01,49.03,48.8,48.82,18493.0,41.0724,41.0892,40.8964,40.9132,18493.0
2019-08-22 09:50:00,48.81,48.9,48.76,48.88,13788.0,40.9048,40.9802,40.8629,40.9635,13788.0
2019-08-22 09:55:00,48.89,48.96,48.8,48.96,8878.0,40.9718,41.0305,40.8964,41.0305,8878.0
2019-08-22 10:00:00,48.96,48.99,48.93,48.95,12509.0,41.0305,41.0556,41.0054,41.0221,12509.0
2019-08-22 10:05:00,48.95,48.96,48.79,48.88,13798.0,41.0221,41.0305,40.888,40.9635,13798.0
2019-08-22 10:10:00,48.88,48.88,48.76,48.76,13039.0,40.9635,40.9635,40.8629,40.8629,13039.0
2019-08-22 10:15:00,48.75,48.76,48.68,48.69,10946.0,40.8545,40.8629,40.7958,40.8042,10946.0
2019-08-22 10:20:00,48.69,48.69,48.61,48.63,9773.0,40.8042,40.8042,40.7372,40.7539,9773.0
2019-08-22 10:25:00,48.64,48.68,48.59,48.62,11647.0,40.7623,40.7958,40.7204,40.7456,11647.0
2019-08-22 10:30:00,48.61,48.61,48.36,48.37,21959.0,40.7372,40.7372,40.5277,40.5361,21959.0
2019-08-22 10:35:00,48.35,48.36,48.23,48.31,21152.0,40.5193,40.5277,40.4187,40.4858,21152.0
2019-08-22 10:40:00,48.31,48.35,48.23,48.25,13067.0,40.4858,40.5193,40.4187,40.4355,13067.0
2019-08-22 10:45:00,48.25,48.3,48.19,48.26,16069.0,40.4355,40.4774,40.3852,40.4439,16069.0
2019-08-22 10:50:00,48.26,48.27,48.14,48.14,13859.0,40.4439,40.4522,40.3433,40.3433,13859.0
2019-08-22 10:55:00,48.16,48.19,48.04,48.08,12405.0,40.3601,40.3852,40.2595,40.293,12405.0
2019-08-22 11:00:00,48.08,48.18,48.05,48.07,17522.0,40.293,40.3768,40.2679,40.2846,17522.0
2019-08-22 11:05:00,48.07,48.24,48.07,48.22,20773.0,40.2846,40.4271,40.2846,40.4103,20773.0
2019-08-22 11:10:00,48.22,48.26,48.19,48.21,13302.0,40.4103,40.4439,40.3852,40.402,13302.0
2019-08-22 11:15:00,48.22,48.25,48.19,48.24,12442.0,40.4103,40.4355,40.3852,40.4271,12442.0
2019-08-22 11:20:00,48.23,48.24,48.18,48.24,10265.0,40.4187,40.4271,40.3768,40.4271,10265.0
2019-08-22 11:25:00,48.23,48.24,48.13,48.13,13260.0,40.4187,40.4271,40.3349,40.3349,13260.0
2019-08-22 11:30:00,48.14,48.19,48.14,48.19,14462.0,40.3433,40.3852,40.3433,40.3852,14462.0
2019-08-22 11:35:00,48.2,48.22,48.19,48.19,7961.0,40.3936,40.4103,40.3852,40.3852,7961.0
2019-08-22 11:40:00,48.18,48.19,48.15,48.15,4614.0,40.3768,40.3852,40.3517,40.3517,4614.0
2019-08-22 11:45:00,48.16,48.18,48.12,48.12,9933.0,40.3601,40.3768,40.3265,40.3265,9933.0
2019-08-22 11:50:00,48.11,48.11,48.06,48.06,10233.0,40.3182,40.3182,40.2763,40.2763,10233.0
2019-08-22 11:55:00,48.06,48.06,47.99,47.99,35170.0,40.2763,40.2763,40.2176,40.2176,35170.0
2019-08-22 12:00:00,47.98,48.12,47.95,48.1,12503.0,40.2092,40.3265,40.1841,40.3098,12503.0
2019-08-22 12:05:00,48.1,48.24,48.1,48.24,6106.0,40.3098,40.4271,40.3098,40.4271,6106.0
2019-08-22 12:10:00,48.23,48.23,48.16,48.17,3809.0,40.4187,40.4187,40.3601,40.3684,3809.0
2019-08-22 12:15:00,48.17,48.17,48.12,48.15,5732.0,40.3684,40.3684,40.3265,40.3517,5732.0
2019-08-22 12:20:00,48.15,48.16,48.12,48.12,4800.0,40.3517,40.3601,40.3265,40.3265,4800.0
2019-08-22 12:25:00,48.12,48.13,48.1,48.1,4458.0,40.3265,40.3349,40.3098,40.3098,4458.0
2019-08-22 12:30:00,48.09,48.12,48.03,48.03,8667.0,40.3014,40.3265,40.2511,40.2511,8667.0
2019-08-22 12:35:00,48.03,48.05,48.02,48.05,5102.0,40.2511,40.2679,40.2427,40.2679,5102.0
2019-08-22 12:40:00,48.05,48.13,48.04,48.13,3558.0,40.2679,40.3349,40.2595,40.3349,3558.0
2019-08-22 12:45:00,48.13,48.14,48.11,48.12,3516.0,40.3349,40.3433,40.3182,40.3265,3516.0
2019-08-22 12:50:00,48.13,48.13,48.09,48.12,3414.0,40.3349,40.3349,40.3014,40.3265,3414.0
2019-08-22 12:55:00,48.11,48.11,48.04,48.04,3800.0,40.3182,40.3182,40.2595,40.2595,3800.0
2019-08-22 13:00:00,48.03,48.06,48.03,48.04,7440.0,40.2511,40.2763,40.2511,40.2595,7440.0
2019-08-22 13:05:00,48.04,48.07,48.02,48.02,8225.0,40.2595,40.2846,40.2427,40.2427,8225.0
2019-08-22 13:10:00,48.01,48.01,47.96,47.97,9750.0,40.2344,40.2344,40.1925,40.2008,9750.0
2019-08-22 13:15:00,47.98,48.0,47.97,48.0,10887.0,40.2092,40.226,40.2008,40.226,10887.0
2019-08-22 13:20:00,48.02,48.19,48.02,48.15,16008.0,40.2427,40.3852,40.2427,40.3517,16008.0
2019-08-22 13:25:00,48.15,48.15,48.12,48.12,1900.0,40.3517,40.3517,40.3265,40.3265,1900.0
2019-08-22 13:30:00,48.13,48.18,48.12,48.18,8660.0,40.3349,40.3768,40.3265,40.3768,8660.0
2019-08-22 13:35:00,48.18,48.24,48.18,48.19,6466.0,40.3768,40.4271,40.3768,40.3852,6466.0
2019-08-22 13:40:00,48.2,48.2,48.18,48.19,12476.0,40.3936,40.3936,40.3768,40.3852,12476.0
2019-08-22 13:45:00,48.19,48.19,48.15,48.17,6200.0,40.3852,40.3852,40.3517,40.3684,6200.0
2019-08-22 13:50:00,48.17,48.23,48.17,48.23,7100.0,40.3684,40.4187,40.3684,40.4187,7100.0
2019-08-22 13:55:00,48.24,48.26,48.17,48.17,7099.0,40.4271,40.4439,40.3684,40.3684,7099.0
2019-08-22 14:00:00,48.18,48.22,48.17,48.2,3468.0,40.3768,40.4103,40.3684,40.3936,3468.0
2019-08-22 14:05:00,48.19,48.21,48.17,48.17,2435.0,40.3852,40.402,40.3684,40.3684,2435.0
2019-08-22 14:10:00,48.17,48.17,48.14,48.15,7312.0,40.3684,40.3684,40.3433,40.3517,7312.0
2019-08-22 14:15:00,48.16,48.16,48.12,48.13,2900.0,40.3601,40.3601,40.3265,40.3349,2900.0
2019-08-22 14:20:00,48.12,48.12,48.11,48.12,3499.0,40.3265,40.3265,40.3182,40.3265,3499.0
2019-08-22 14:25:00,48.12,48.15,48.12,48.14,3910.0,40.3265,40.3517,40.3265,40.3433,3910.0
2019-08-22 14:30:00,48.13,48.15,48.13,48.15,3538.0,40.3349,40.3517,40.3349,40.3517,3538.0
2019-08-22 14:35:00,48.14,48.15,48.13,48.14,1939.0,40.3433,40.3517,40.3349,40.3433,1939.0
2019-08-22 14:40:00,48.14,48.2,48.14,48.2,10120.0,40.3433,40.3936,40.3433,40.3936,10120.0
2019-08-22 14:45:00,48.2,48.26,48.2,48.25,9982.0,40.3936,40.4439,40.3936,40.4355,9982.0
2019-08-22 14:50:00,48.25,48.29,48.23,48.29,4298.0,40.4355,40.469,40.4187,40.469,4298.0
2019-08-22 14:55:00,48.28,48.31,48.25,48.28,5658.0,40.4606,40.4858,40.4355,40.4606,5658.0
2019-08-22 15:00:00,48.28,48.28,48.21,48.22,6238.0,40.4606,40.4606,40.402,40.4103,6238.0
2019-08-22 15:05:00,48.23,48.26,48.22,48.23,6045.0,40.4187,40.4439,40.4103,40.4187,6045.0
2019-08-22 15:10:00,48.22,48.22,48.16,48.19,13881.0,40.4103,40.4103,40.3601,40.3852,13881.0
2019-08-22 15:15:00,48.2,48.2,48.14,48.18,6624.0,40.3936,40.3936,40.3433,40.3768,6624.0
2019-08-22 15:20:00,48.17,48.21,48.16,48.21,5354.0,40.3684,40.402,40.3601,40.402,5354.0
2019-08-22 15:25:00,48.22,48.22,48.19,48.2,7867.0,40.4103,40.4103,40.3852,40.3936,7867.0
2019-08-22 15:30:00,48.21,48.24,48.2,48.2,14103.0,40.402,40.4271,40.3936,40.3936,14103.0
2019-08-22 15:35:00,48.2,48.25,48.2,48.24,6327.0,40.3936,40.4355,40.3936,40.4271,6327.0
2019-08-22 15:40:00,48.24,48.29,48.24,48.27,13525.0,40.4271,40.469,40.4271,40.4522,13525.0
2019-08-22 15:45:00,48.27,48.28,48.24,48.24,16829.0,40.4522,40.4606,40.4271,40.4271,16829.0
2019-08-22 15:50:00,48.25,48.38,48.25,48.38,31616.0,40.4355,40.5444,40.4355,40.5444,31616.0
2019-08-22 15:55:00,48.37,48.37,48.15,48.17,131392.0,40.5361,40.5361,40.3517,40.3684,131392.0
2019-08-23 09:30:00,47.9,48.1,47.86,47.93,39098.0,40.1422,40.3098,40.1087,40.1673,39098.0
2019-08-23 09:35:00,48.0,48.01,47.83,47.84,11361.0,40.226,40.2344,40.0835,40.0919,11361.0
2019-08-23 09:40:00,47.85,47.92,47.85,47.87,10278.0,40.1003,40.1589,40.1003,40.117,10278.0
2019-08-23 09:45:00,47.88,47.89,47.65,47.65,33614.0,40.1254,40.1338,39.9327,39.9327,33614.0
2019-08-23 09:50:00,47.65,47.68,47.57,47.64,17862.0,39.9327,39.9578,39.8656,39.9243,17862.0
2019-08-23 09:55:00,47.64,47.84,47.63,47.84,14576.0,39.9243,40.0919,39.9159,40.0919,14576.0
2019-08-23 10:00:00,47.84,48.17,47.77,48.0,32463.0,40.0919,40.3684,40.0332,40.226,32463.0
2019-08-23 10:05:00,48.02,48.17,47.97,47.97,31819.0,40.2427,40.3684,40.2008,40.2008,31819.0
2019-08-23 10:10:00,47.96,47.97,47.82,47.97,13328.0,40.1925,40.2008,40.0751,40.2008,13328.0
2019-08-23 10:15:00,47.98,48.1,47.98,48.07,7734.0,40.2092,40.3098,40.2092,40.2846,7734.0
2019-08-23 10:20:00,48.05,48.11,48.04,48.07,7790.0,40.2679,40.3182,40.2595,40.2846,7790.0
2019-08-23 10:25:00,48.06,48.06,47.98,48.01,11770.0,40.2763,40.2763,40.2092,40.2344,11770.0
2019-08-23 10:30:00,48.02,48.22,47.98,48.21,15407.0,40.2427,40.4103,40.2092,40.402,15407.0
2019-08-23 10:35:00,48.22,48.45,48.19,48.45,22043.0,40.4103,40.6031,40.3852,40.6031,22043.0
2019-08-23 10:40:00,48.45,48.5,48.34,48.38,24182.0,40.6031,40.645,40.5109,40.5444,24182.0
2019-08-23 10:45:00,48.36,48.37,48.23,48.25,17825.0,40.5277,40.5361,40.4187,40.4355,17825.0
2019-08-23 10:50:00,48.26,48.51,48.26,48.47,21809.0,40.4439,40.6534,40.4439,40.6199,21809.0
2019-08-23 10:55:00,48.47,48.5,48.28,48.3,28709.0,40.6199,40.645,40.4606,40.4774,28709.0
2019-08-23 11:00:00,48.31,48.36,47.74,47.78,63264.0,40.4858,40.5277,40.0081,40.0416,63264.0
2019-08-23 11:05:00,47.79,47.85,47.44,47.44,32703.0,40.05,40.1003,39.7567,39.7567,32703.0
2019-08-23 11:10:00,47.42,47.59,47.35,47.5,38396.0,39.7399,39.8824,39.6812,39.807,38396.0
2019-08-23 11:15:00,47.49,47.71,47.42,47.66,18702.0,39.7986,39.9829,39.7399,39.941,18702.0
2019-08-23 11:20:00,47.64,47.65,47.52,47.54,16351.0,39.9243,39.9327,39.8237,39.8405,16351.0
2019-08-23 11:25:00,47.53,47.59,47.46,47.5,19658.0,39.8321,39.8824,39.7734,39.807,19658.0
2019-08-23 11:30:00,47.49,47.52,47.31,47.38,21950.0,39.7986,39.8237,39.6477,39.7064,21950.0
2019-08-23 11:35:00,47.37,47.42,47.25,47.29,21718.0,39.698,39.7399,39.5974,39.631,21718.0
2019-08-23 11:40:00,47.25,47.39,47.24,47.39,10945.0,39.5974,39.7148,39.5891,39.7148,10945.0
2019-08-23 11:45:00,47.39,47.39,47.28,47.32,16484.0,39.7148,39.7148,39.6226,39.6561,16484.0
2019-08-23 11:50:00,47.31,47.34,47.26,47.28,12246.0,39.6477,39.6729,39.6058,39.6226,12246.0
2019-08-23 11:55:00,47.28,47.3,47.2,47.21,19619.0,39.6226,39.6393,39.5555,39.5639,19619.0
2019-08-23 12:00:00,47.22,47.26,47.15,47.23,15982.0,39.5723,39.6058,39.5136,39.5807,15982.0
2019-08-23 12:05:00,47.24,47.24,47.1,47.19,11962.0,39.5891,39.5891,39.4717,39.5472,11962.0
2019-08-23 12:10:00,47.18,47.24,47.12,47.24,16707.0,39.5388,39.5891,39.4885,39.5891,16707.0
2019-08-23 12:15:00,47.24,47.29,47.22,47.22,19191.0,39.5891,39.631,39.5723,39.5723,19191.0
2019-08-23 12:20:00,47.21,47.21,47.11,47.15,21619.0,39.5639,39.5639,39.4801,39.5136,21619.0
2019-08-23 12:25:00,47.17,47.17,47.13,47.15,8528.0,39.5304,39.5304,39.4969,39.5136,8528.0
2019-08-23 12:30:00,47.15,47.24,47.14,47.24,16474.0,39.5136,39.5891,39.5053,39.5891,16474.0
2019-08-23 12:35:00,47.23,47.31,47.22,47.25,9015.0,39.5807,39.6477,39.5723,39.5974,9015.0
2019-08-23 12:40:00,47.26,47.27,47.19,47.2,9247.0,39.6058,39.6142,39.5472,39.5555,9247.0
2019-08-23 12:45:00,47.19,47.19,47.11,47.11,7804.0,39.5472,39.5472,39.4801,39.4801,7804.0
2019-08-23 12:50:00,47.11,47.13,47.05,47.05,10271.0,39.4801,39.4969,39.4298,39.4298,10271.0
2019-08-23 12:55:00,47.03,47.16,47.03,47.12,15842.0,39.4131,39.522,39.4131,39.4885,15842.0
2019-08-23 13:00:00,47.11,47.11,47.03,47.06,5838.0,39.4801,39.4801,39.4131,39.4382,5838.0
2019-08-23 13:05:00,47.05,47.08,47.01,47.02,16074.0,39.4298,39.455,39.3963,39.4047,16074.0
2019-08-23 13:10:00,47.02,47.18,47.01,47.18,8947.0,39.4047,39.5388,39.3963,39.5388,8947.0
2019-08-23 13:15:00,47.18,47.18,47.01,47.01,7206.0,39.5388,39.5388,39.3963,39.3963,7206.0
2019-08-23 13:20:00,47.02,47.03,46.92,46.92,11939.0,39.4047,39.4131,39.3209,39.3209,11939.0
2019-08-23 13:25:00,46.91,46.97,46.91,46.92,7951.0,39.3125,39.3628,39.3125,39.3209,7951.0
2019-08-23 13:30:00,46.91,47.0,46.91,46.99,6800.0,39.3125,39.3879,39.3125,39.3796,6800.0
2019-08-23 13:35:00,47.0,47.01,46.94,47.01,8095.0,39.3879,39.3963,39.3377,39.3963,8095.0
2019-08-23 13:40:00,47.0,47.0,46.93,46.95,8200.0,39.3879,39.3879,39.3293,39.346,8200.0
2019-08-23 13:45:00,46.95,47.04,46.91,46.95,8447.0,39.346,39.4215,39.3125,39.346,8447.0
2019-08-23 13:50:00,46.95,46.99,46.93,46.98,8500.0,39.346,39.3796,39.3293,39.3712,8500.0
2019-08-23 13:55:00,46.97,46.97,46.91,46.92,6173.0,39.3628,39.3628,39.3125,39.3209,6173.0
2019-08-23 14:00:00,46.93,46.93,46.84,46.85,8201.0,39.3293,39.3293,39.2538,39.2622,8201.0
2019-08-23 14:05:00,46.86,46.91,46.85,46.85,4408.0,39.2706,39.3125,39.2622,39.2622,4408.0
2019-08-23 14:10:00,46.87,46.87,46.82,46.82,2700.0,39.279,39.279,39.2371,39.2371,2700.0
2019-08-23 14:15:00,46.82,46.85,46.79,46.81,11487.0,39.2371,39.2622,39.2119,39.2287,11487.0
2019-08-23 14:20:00,46.83,46.87,46.81,46.86,5100.0,39.2455,39.279,39.2287,39.2706,5100.0
2019-08-23 14:25:00,46.86,46.87,46.81,46.81,7073.0,39.2706,39.279,39.2287,39.2287,7073.0
2019-08-23 14:30:00,46.83,46.92,46.83,46.89,11226.0,39.2455,39.3209,39.2455,39.2958,11226.0
2019-08-23 14:35:00,46.9,46.9,46.8,46.8,6220.0,39.3041,39.3041,39.2203,39.2203,6220.0
2019-08-23 14:40:00,46.81,46.85,46.78,46.78,6690.0,39.2287,39.2622,39.2036,39.2036,6690.0
2019-08-23 14:45:00,46.78,46.78,46.7,46.71,8584.0,39.2036,39.2036,39.1365,39.1449,8584.0
2019-08-23 14:50:00,46.71,46.76,46.7,46.71,7665.0,39.1449,39.1868,39.1365,39.1449,7665.0
2019-08-23 14:55:00,46.71,46.8,46.7,46.8,9979.0,39.1449,39.2203,39.1365,39.2203,9979.0
2019-08-23 15:00:00,46.79,46.8,46.74,46.8,9484.0,39.2119,39.2203,39.17,39.2203,9484.0
2019-08-23 15:05:00,46.81,46.88,46.78,46.79,10338.0,39.2287,39.2874,39.2036,39.2119,10338.0
2019-08-23 15:10:00,46.78,46.8,46.65,46.72,16801.0,39.2036,39.2203,39.0946,39.1533,16801.0
2019-08-23 15:15:00,46.72,46.81,46.71,46.73,26435.0,39.1533,39.2287,39.1449,39.1617,26435.0
2019-08-23 15:20:00,46.74,46.8,46.73,46.75,15512.0,39.17,39.2203,39.1617,39.1784,15512.0
2019-08-23 15:25:00,46.76,46.76,46.73,46.74,14843.0,39.1868,39.1868,39.1617,39.17,14843.0
2019-08-23 15:30:00,46.73,46.75,46.68,46.74,19834.0,39.1617,39.1784,39.1198,39.17,19834.0
2019-08-23 15:35:00,46.75,46.76,46.69,46.72,17839.0,39.1784,39.1868,39.1281,39.1533,17839.0
2019-08-23 15:40:00,46.71,46.74,46.69,46.72,18021.0,39.1449,39.17,39.1281,39.1533,18021.0
2019-08-23 15:45:00,46.73,46.76,46.6,46.6,33424.0,39.1617,39.1868,39.0527,39.0527,33424.0
2019-08-23 15:50:00,46.59,46.62,46.51,46.54,57716.0,39.0443,39.0695,38.9773,39.0024,57716.0
2019-08-23 15:55:00,46.54,46.69,46.44,46.65,144834.0,39.0024,39.1281,38.9186,39.0946,144834.0
2019-08-26 09:30:00,47.05,47.16,46.85,46.85,50436.0,39.4298,39.522,39.2622,39.2622,50436.0
2019-08-26 09:35:00,46.83,47.02,46.78,46.89,20543.0,39.2455,39.4047,39.2036,39.2958,20543.0
2019-08-26 09:40:00,46.9,46.9,46.81,46.81,14224.0,39.3041,39.3041,39.2287,39.2287,14224.0
2019-08-26 09:45:00,46.82,46.9,46.74,46.77,13742.0,39.2371,39.3041,39.17,39.1952,13742.0
2019-08-26 09:50:00,46.78,46.85,46.78,46.83,6300.0,39.2036,39.2622,39.2036,39.2455,6300.0
2019-08-26 09:55:00,46.84,46.98,46.83,46.94,33528.0,39.2538,39.3712,39.2455,39.3377,33528.0
2019-08-26 10:00:00,46.91,47.0,46.88,46.88,9597.0,39.3125,39.3879,39.2874,39.2874,9597.0
2019-08-26 10:05:00,46.88,46.88,46.76,46.76,10596.0,39.2874,39.2874,39.1868,39.1868,10596.0
2019-08-26 10:10:00,46.76,46.79,46.68,46.76,8290.0,39.1868,39.2119,39.1198,39.1868,8290.0
2019-08-26 10:15:00,46.76,46.8,46.69,46.74,11532.0,39.1868,39.2203,39.1281,39.17,11532.0
2019-08-26 10:20:00,46.74,46.81,46.74,46.77,7253.0,39.17,39.2287,39.17,39.1952,7253.0
2019-08-26 10:25:00,46.78,46.88,46.75,46.8,12780.0,39.2036,39.2874,39.1784,39.2203,12780.0
2019-08-26 10:30:00,46.78,46.79,46.67,46.76,12701.0,39.2036,39.2119,39.1114,39.1868,12701.0
2019-08-26 10:35:00,46.75,46.78,46.71,46.76,3800.0,39.1784,39.2036,39.1449,39.1868,3800.0
2019-08-26 10:40:00,46.75,46.83,46.68,46.81,6319.0,39.1784,39.2455,39.1198,39.2287,6319.0
2019-08-26 10:45:00,46.8,46.95,46.78,46.9,14418.0,39.2203,39.346,39.2036,39.3041,14418.0
2019-08-26 10:50:00,46.93,46.97,46.93,46.95,7175.0,39.3293,39.3628,39.3293,39.346,7175.0
2019-08-26 10:55:00,46.92,46.94,46.88,46.94,8398.0,39.3209,39.3377,39.2874,39.3377,8398.0
2019-08-26 11:00:00,46.94,47.02,46.9,47.02,9721.0,39.3377,39.4047,39.3041,39.4047,9721.0
2019-08-26 11:05:00,47.03,47.09,47.0,47.08,11562.0,39.4131,39.4634,39.3879,39.455,11562.0
2019-08-26 11:10:00,47.07,47.23,47.07,47.19,15809.0,39.4466,39.5807,39.4466,39.5472,15809.0
2019-08-26 11:15:00,47.19,47.22,47.08,47.11,12621.0,39.5472,39.5723,39.455,39.4801,12621.0
2019-08-26 11:20:00,47.11,47.15,47.09,47.14,9434.0,39.4801,39.5136,39.4634,39.5053,9434.0
2019-08-26 11:25:00,47.14,47.14,47.07,47.07,6631.0,39.5053,39.5053,39.4466,39.4466,6631.0
2019-08-26 11:30:00,47.09,47.14,47.06,47.07,13415.0,39.4634,39.5053,39.4382,39.4466,13415.0
2019-08-26 11:35:00,47.05,47.12,47.05,47.09,10362.0,39.4298,39.4885,39.4298,39.4634,10362.0
2019-08-26 11:40:00,47.08,47.08,46.97,46.97,9256.0,39.455,39.455,39.3628,39.3628,9256.0
2019-08-26 11:45:00,46.96,47.04,46.93,47.03,8155.0,39.3544,39.4215,39.3293,39.4131,8155.0
2019-08-26 11:50:00,47.02,47.02,46.91,46.92,5088.0,39.4047,39.4047,39.3125,39.3209,5088.0
2019-08-26 11:55:00,46.94,47.0,46.94,46.95,12574.0,39.3377,39.3879,39.3377,39.346,12574.0
2019-08-26 12:00:00,46.95,46.95,46.92,46.94,6590.0,39.346,39.346,39.3209,39.3377,6590.0
2019-08-26 12:05:00,46.94,47.03,46.94,47.03,7156.0,39.3377,39.4131,39.3377,39.4131,7156.0
2019-08-26 12:10:00,47.04,47.08,47.02,47.04,9195.0,39.4215,39.455,39.4047,39.4215,9195.0
2019-08-26 12:15:00,47.04,47.1,47.04,47.05,8850.0,39.4215,39.4717,39.4215,39.4298,8850.0
2019-08-26 12:20:00,47.06,47.26,47.06,47.24,15804.0,39.4382,39.6058,39.4382,39.5891,15804.0
2019-08-26 12:25:00,47.25,47.27,47.16,47.16,6675.0,39.5974,39.6142,39.522,39.522,6675.0
2019-08-26 12:30:00,47.17,47.18,47.11,47.11,6256.0,39.5304,39.5388,39.4801,39.4801,6256.0
2019-08-26 12:35:00,47.12,47.15,47.1,47.13,7314.0,39.4885,39.5136,39.4717,39.4969,7314.0
2019-08-26 12:40:00,47.13,47.14,47.1,47.14,4987.0,39.4969,39.5053,39.4717,39.5053,4987.0
2019-08-26 12:45:00,47.16,47.17,47.13,47.14,6500.0,39.522,39.5304,39.4969,39.5053,6500.0
2019-08-26 12:50:00,47.15,47.15,47.12,47.14,5395.0,39.5136,39.5136,39.4885,39.5053,5395.0
2019-08-26 12:55:00,47.16,47.19,47.13,47.14,4895.0,39.522,39.5472,39.4969,39.5053,4895.0
2019-08-26 13:00:00,47.15,47.17,47.12,47.14,4775.0,39.5136,39.5304,39.4885,39.5053,4775.0
2019-08-26 13:05:00,47.16,47.17,47.12,47.17,3000.0,39.522,39.5304,39.4885,39.5304,3000.0
2019-08-26 13:10:00,47.15,47.15,47.03,47.03,6220.0,39.5136,39.5136,39.4131,39.4131,6220.0
2019-08-26 13:15:00,47.02,47.05,47.0,47.0,2900.0,39.4047,39.4298,39.3879,39.3879,2900.0
2019-08-26 13:20:00,46.99,47.02,46.99,47.02,2438.0,39.3796,39.4047,39.3796,39.4047,2438.0
2019-08-26 13:25:00,47.02,47.04,46.99,47.01,3800.0,39.4047,39.4215,39.3796,39.3963,3800.0
2019-08-26 13:30:00,47.01,47.01,46.94,46.95,2000.0,39.3963,39.3963,39.3377,39.346,2000.0
2019-08-26 13:35:00,46.95,46.98,46.95,46.96,2100.0,39.346,39.3712,39.346,39.3544,2100.0
2019-08-26 13:40:00,46.97,46.98,46.96,46.96,2300.0,39.3628,39.3712,39.3544,39.3544,2300.0
2019-08-26 13:45:00,46.96,47.0,46.96,46.98,4484.0,39.3544,39.3879,39.3544,39.3712,4484.0
2019-08-26 13:50:00,46.99,47.0,46.99,46.99,3248.0,39.3796,39.3879,39.3796,39.3796,3248.0
2019-08-26 13:55:00,46.97,46.97,46.94,46.96,1695.0,39.3628,39.3628,39.3377,39.3544,1695.0
2019-08-26 14:00:00,46.97,46.97,46.86,46.86,5200.0,39.3628,39.3628,39.2706,39.2706,5200.0
2019-08-26 14:05:00,46.85,46.87,46.84,46.84,2595.0,39.2622,39.279,39.2538,39.2538,2595.0
2019-08-26 14:10:00,46.86,46.86,46.82,46.84,3805.0,39.2706,39.2706,39.2371,39.2538,3805.0
2019-08-26 14:15:00,46.84,46.89,46.84,46.84,3811.0,39.2538,39.2958,39.2538,39.2538,3811.0
2019-08-26 14:20:00,46.84,46.87,46.82,46.85,3468.0,39.2538,39.279,39.2371,39.2622,3468.0
2019-08-26 14:25:00,46.85,46.88,46.85,46.88,4306.0,39.2622,39.2874,39.2622,39.2874,4306.0
2019-08-26 14:30:00,46.87,46.96,46.86,46.92,8113.0,39.279,39.3544,39.2706,39.3209,8113.0
2019-08-26 14:35:00,46.92,46.95,46.91,46.95,2995.0,39.3209,39.346,39.3125,39.346,2995.0
2019-08-26 14:40:00,46.96,46.97,46.95,46.95,2600.0,39.3544,39.3628,39.346,39.346,2600.0
2019-08-26 14:45:00,46.95,46.96,46.95,46.96,3361.0,39.346,39.3544,39.346,39.3544,3361.0
2019-08-26 14:50:00,46.96,46.98,46.95,46.97,5556.0,39.3544,39.3712,39.346,39.3628,5556.0
2019-08-26 14:55:00,46.98,47.02,46.96,47.02,6106.0,39.3712,39.4047,39.3544,39.4047,6106.0
2019-08-26 15:00:00,47.02,47.13,47.02,47.06,10672.0,39.4047,39.4969,39.4047,39.4382,10672.0
2019-08-26 15:05:00,47.06,47.06,46.99,47.02,8863.0,39.4382,39.4382,39.3796,39.4047,8863.0
2019-08-26 15:10:00,47.02,47.09,47.01,47.08,8776.0,39.4047,39.4634,39.3963,39.455,8776.0
2019-08-26 15:15:00,47.09,47.12,47.07,47.1,11953.0,39.4634,39.4885,39.4466,39.4717,11953.0
2019-08-26 15:20:00,47.1,47.1,47.07,47.08,6607.0,39.4717,39.4717,39.4466,39.455,6607.0
2019-08-26 15:25:00,47.08,47.09,47.06,47.06,5634.0,39.455,39.4634,39.4382,39.4382,5634.0
2019-08-26 15:30:00,47.07,47.12,47.05,47.05,9999.0,39.4466,39.4885,39.4298,39.4298,9999.0
2019-08-26 15:35:00,47.06,47.06,46.96,46.97,6693.0,39.4382,39.4382,39.3544,39.3628,6693.0
2019-08-26 15:40:00,46.97,46.97,46.9,46.9,18912.0,39.3628,39.3628,39.3041,39.3041,18912.0
2019-08-26 15:45:00,46.9,46.92,46.88,46.88,28041.0,39.3041,39.3209,39.2874,39.2874,28041.0
2019-08-26 15:50:00,46.89,47.04,46.89,47.03,65699.0,39.2958,39.4215,39.2958,39.4131,65699.0
2019-08-26 15:55:00,47.03,47.1,46.97,47.08,43788.0,39.4131,39.4717,39.3628,39.455,43788.0
2019-08-27 09:30:00,47.54,47.62,47.42,47.46,25908.0,39.8405,39.9075,39.7399,39.7734,25908.0
2019-08-27 09:35:00,47.48,47.54,47.43,47.48,11092.0,39.7902,39.8405,39.7483,39.7902,11092.0
2019-08-27 09:40:00,47.49,47.49,47.44,47.47,12205.0,39.7986,39.7986,39.7567,39.7818,12205.0
2019-08-27 09:45:00,47.47,47.55,47.46,47.51,20205.0,39.7818,39.8489,39.7734,39.8153,20205.0
2019-08-27 09:50:00,47.51,47.52,47.42,47.42,26353.0,39.8153,39.8237,39.7399,39.7399,26353.0
2019-08-27 09:55:00,47.44,47.44,47.32,47.4,19821.0,39.7567,39.7567,39.6561,39.7232,19821.0
2019-08-27 10:00:00,47.4,47.46,47.35,47.38,13407.0,39.7232,39.7734,39.6812,39.7064,13407.0
2019-08-27 10:05:00,47.39,47.42,47.32,47.38,12536.0,39.7148,39.7399,39.6561,39.7064,12536.0
2019-08-27 10:10:00,47.38,47.4,47.33,47.36,17054.0,39.7064,39.7232,39.6645,39.6896,17054.0
2019-08-27 10:15:00,47.37,47.41,47.35,47.35,8747.0,39.698,39.7315,39.6812,39.6812,8747.0
2019-08-27 10:20:00,47.36,47.46,47.36,47.41,30657.0,39.6896,39.7734,39.6896,39.7315,30657.0
2019-08-27 10:25:00,47.4,47.4,47.28,47.3,10192.0,39.7232,39.7232,39.6226,39.6393,10192.0
2019-08-27 10:30:00,47.3,47.4,47.3,47.4,6300.0,39.6393,39.7232,39.6393,39.7232,6300.0
2019-08-27 10:35:00,47.39,47.44,47.38,47.43,11129.0,39.7148,39.7567,39.7064,39.7483,11129.0
2019-08-27 10:40:00,47.44,47.48,47.41,47.47,11392.0,39.7567,39.7902,39.7315,39.7818,11392.0
2019-08-27 10:45:00,47.47,47.49,47.4,47.4,6078.0,39.7818,39.7986,39.7232,39.7232,6078.0
2019-08-27 10:50:00,47.4,47.45,47.4,47.44,3400.0,39.7232,39.7651,39.7232,39.7567,3400.0
2019-08-27 10:55:00,47.44,47.46,47.39,47.4,8700.0,39.7567,39.7734,39.7148,39.7232,8700.0
2019-08-27 11:00:00,47.4,47.47,47.39,47.47,5486.0,39.7232,39.7818,39.7148,39.7818,5486.0
2019-08-27 11:05:00,47.46,47.46,47.35,47.39,13574.0,39.7734,39.7734,39.6812,39.7148,13574.0
2019-08-27 11:10:00,47.39,47.39,47.31,47.36,4500.0,39.7148,39.7148,39.6477,39.6896,4500.0
2019-08-27 11:15:00,47.36,47.36,47.12,47.12,11100.0,39.6896,39.6896,39.4885,39.4885,11100.0
2019-08-27 11:20:00,47.11,47.18,47.09,47.13,10737.0,39.4801,39.5388,39.4634,39.4969,10737.0
2019-08-27 11:25:00,47.14,47.15,47.03,47.03,9677.0,39.5053,39.5136,39.4131,39.4131,9677.0
2019-08-27 11:30:00,47.03,47.17,47.03,47.16,15591.0,39.4131,39.5304,39.4131,39.522,15591.0
2019-08-27 11:35:00,47.15,47.21,47.14,47.2,7315.0,39.5136,39.5639,39.5053,39.5555,7315.0
2019-08-27 11:40:00,47.21,47.24,47.19,47.22,14349.0,39.5639,39.5891,39.5472,39.5723,14349.0
2019-08-27 11:45:00,47.23,47.25,47.17,47.17,8700.0,39.5807,39.5974,39.5304,39.5304,8700.0
2019-08-27 11:50:00,47.17,47.17,47.13,47.16,10099.0,39.5304,39.5304,39.4969,39.522,10099.0
2019-08-27 11:55:00,47.17,47.17,47.09,47.09,7563.0,39.5304,39.5304,39.4634,39.4634,7563.0
2019-08-27 12:00:00,47.08,47.18,47.01,47.02,10246.0,39.455,39.5388,39.3963,39.4047,10246.0
2019-08-27 12:05:00,47.02,47.08,47.02,47.05,11153.0,39.4047,39.455,39.4047,39.4298,11153.0
2019-08-27 12:10:00,47.05,47.08,47.03,47.08,7724.0,39.4298,39.455,39.4131,39.455,7724.0
2019-08-27 12:15:00,47.09,47.1,47.06,47.06,7672.0,39.4634,39.4717,39.4382,39.4382,7672.0
2019-08-27 12:20:00,47.05,47.09,47.02,47.06,9650.0,39.4298,39.4634,39.4047,39.4382,9650.0
2019-08-27 12:25:00,47.06,47.09,47.06,47.06,5110.0,39.4382,39.4634,39.4382,39.4382,5110.0
2019-08-27 12:30:00,47.03,47.07,46.92,46.96,14313.0,39.4131,39.4466,39.3209,39.3544,14313.0
2019-08-27 12:35:00,46.94,46.95,46.84,46.84,7450.0,39.3377,39.346,39.2538,39.2538,7450.0
2019-08-27 12:40:00,46.85,46.88,46.83,46.86,4933.0,39.2622,39.2874,39.2455,39.2706,4933.0
2019-08-27 12:45:00,46.9,46.92,46.88,46.9,8225.0,39.3041,39.3209,39.2874,39.3041,8225.0
2019-08-27 12:50:00,46.88,46.88,46.77,46.8,6400.0,39.2874,39.2874,39.1952,39.2203,6400.0
2019-08-27 12:55:00,46.82,46.84,46.8,46.8,5267.0,39.2371,39.2538,39.2203,39.2203,5267.0
2019-08-27 13:00:00,46.79,46.91,46.76,46.88,14036.0,39.2119,39.3125,39.1868,39.2874,14036.0
2019-08-27 13:05:00,46.88,46.9,46.85,46.9,3237.0,39.2874,39.3041,39.2622,39.3041,3237.0
2019-08-27 13:10:00,46.89,46.89,46.83,46.83,4271.0,39.2958,39.2958,39.2455,39.2455,4271.0
2019-08-27 13:15:00,46.82,46.82,46.78,46.78,5000.0,39.2371,39.2371,39.2036,39.2036,5000.0
2019-08-27 13:20:00,46.78,46.79,46.76,46.79,7084.0,39.2036,39.2119,39.1868,39.2119,7084.0
2019-08-27 13:25:00,46.79,46.82,46.79,46.8,5498.0,39.2119,39.2371,39.2119,39.2203,5498.0
2019-08-27 13:30:00,46.8,46.8,46.74,46.76,7357.0,39.2203,39.2203,39.17,39.1868,7357.0
2019-08-27 13:35:00,46.76,47.05,46.76,46.96,37437.0,39.1868,39.4298,39.1868,39.3544,37437.0
2019-08-27 13:40:00,46.97,47.01,46.94,46.96,25090.0,39.3628,39.3963,39.3377,39.3544,25090.0
2019-08-27 13:45:00,46.96,47.01,46.95,46.96,5796.0,39.3544,39.3963,39.346,39.3544,5796.0
2019-08-27 13:50:00,46.97,46.97,46.9,46.91,7286.0,39.3628,39.3628,39.3041,39.3125,7286.0
2019-08-27 13:55:00,46.91,46.94,46.9,46.92,4319.0,39.3125,39.3377,39.3041,39.3209,4319.0
2019-08-27 14:00:00,46.94,46.99,46.93,46.93,8620.0,39.3377,39.3796,39.3293,39.3293,8620.0
2019-08-27 14:05:00,46.93,46.95,46.84,46.85,11219.0,39.3293,39.346,39.2538,39.2622,11219.0
2019-08-27 14:10:00,46.87,46.87,46.78,46.78,5000.0,39.279,39.279,39.2036,39.2036,5000.0
2019-08-27 14:15:00,46.76,46.81,46.76,46.81,6632.0,39.1868,39.2287,39.1868,39.2287,6632.0
2019-08-27 14:20:00,46.81,46.83,46.81,46.83,5803.0,39.2287,39.2455,39.2287,39.2455,5803.0
2019-08-27 14:25:00,46.84,46.86,46.83,46.85,6395.0,39.2538,39.2706,39.2455,39.2622,6395.0
2019-08-27 14:30:00,46.85,46.85,46.77,46.79,7769.0,39.2622,39.2622,39.1952,39.2119,7769.0
2019-08-27 14:35:00,46.79,46.79,46.77,46.79,3510.0,39.2119,39.2119,39.1952,39.2119,3510.0
2019-08-27 14:40:00,46.8,46.83,46.77,46.82,6923.0,39.2203,39.2455,39.1952,39.2371,6923.0
2019-08-27 14:45:00,46.81,46.89,46.79,46.87,10816.0,39.2287,39.2958,39.2119,39.279,10816.0
2019-08-27 14:50:00,46.87,46.99,46.87,46.97,9114.0,39.279,39.3796,39.279,39.3628,9114.0
2019-08-27 14:55:00,46.95,46.98,46.94,46.94,9564.0,39.346,39.3712,39.3377,39.3377,9564.0
2019-08-27 15:00:00,46.95,47.08,46.95,47.07,8945.0,39.346,39.455,39.346,39.4466,8945.0
2019-08-27 15:05:00,47.08,47.1,47.02,47.02,6071.0,39.455,39.4717,39.4047,39.4047,6071.0
2019-08-27 15:10:00,47.01,47.01,46.9,46.92,7817.0,39.3963,39.3963,39.3041,39.3209,7817.0
2019-08-27 15:15:00,46.93,46.94,46.89,46.92,5300.0,39.3293,39.3377,39.2958,39.3209,5300.0
2019-08-27 15:20:00,46.9,46.9,46.85,46.87,6200.0,39.3041,39.3041,39.2622,39.279,6200.0
2019-08-27 15:25:00,46.87,46.88,46.82,46.82,6709.0,39.279,39.2874,39.2371,39.2371,6709.0
2019-08-27 15:30:00,46.81,46.82,46.76,46.76,11194.0,39.2287,39.2371,39.1868,39.1868,11194.0
2019-08-27 15:35:00,46.76,46.81,46.74,46.8,14206.0,39.1868,39.2287,39.17,39.2203,14206.0
2019-08-27 15:40:00,46.8,46.84,46.76,46.77,17059.0,39.2203,39.2538,39.1868,39.1952,17059.0
2019-08-27 15:45:00,46.77,46.83,46.74,46.81,19829.0,39.1952,39.2455,39.17,39.2287,19829.0
2019-08-27 15:50:00,46.8,46.8,46.69,46.74,22396.0,39.2203,39.2203,39.1281,39.17,22396.0
2019-08-27 15:55:00,46.73,46.87,46.7,46.81,68625.0,39.1617,39.279,39.1365,39.2287,68625.0
2019-08-28 09:30:00,46.53,46.74,46.38,46.42,27554.0,38.9941,39.17,38.8683,38.9019,27554.0
2019-08-28 09:35:00,46.41,46.42,46.25,46.35,22714.0,38.8935,38.9019,38.7594,38.8432,22714.0
2019-08-28 09:40:00,46.32,46.43,46.31,46.42,14325.0,38.8181,38.9103,38.8097,38.9019,14325.0
2019-08-28 09:45:00,46.42,46.47,46.38,46.41,17265.0,38.9019,38.9438,38.8683,38.8935,17265.0
2019-08-28 09:50:00,46.45,46.62,46.44,46.6,9976.0,38.927,39.0695,38.9186,39.0527,9976.0
2019-08-28 09:55:00,46.6,46.64,46.58,46.58,5505.0,39.0527,39.0862,39.036,39.036,5505.0
2019-08-28 10:00:00,46.58,46.65,46.51,46.51,16686.0,39.036,39.0946,38.9773,38.9773,16686.0
2019-08-28 10:05:00,46.54,46.66,46.53,46.65,8200.0,39.0024,39.103,38.9941,39.0946,8200.0
2019-08-28 10:10:00,46.67,46.68,46.54,46.56,5894.0,39.1114,39.1198,39.0024,39.0192,5894.0
2019-08-28 10:15:00,46.56,46.6,46.51,46.51,10648.0,39.0192,39.0527,38.9773,38.9773,10648.0
2019-08-28 10:20:00,46.51,46.55,46.51,46.54,10042.0,38.9773,39.0108,38.9773,39.0024,10042.0
2019-08-28 10:25:00,46.55,46.61,46.53,46.56,5623.0,39.0108,39.0611,38.9941,39.0192,5623.0
2019-08-28 10:30:00,46.57,46.71,46.57,46.66,16175.0,39.0276,39.1449,39.0276,39.103,16175.0
2019-08-28 10:35:00,46.65,46.72,46.63,46.63,10912.0,39.0946,39.1533,39.0779,39.0779,10912.0
2019-08-28 10:40:00,46.63,46.82,46.63,46.77,14978.0,39.0779,39.2371,39.0779,39.1952,14978.0
2019-08-28 10:45:00,46.77,46.83,46.75,46.83,6567.0,39.1952,39.2455,39.1784,39.2455,6567.0
2019-08-28 10:50:00,46.82,46.88,46.8,46.86,7470.0,39.2371,39.2874,39.2203,39.2706,7470.0
2019-08-28 10:55:00,46.86,46.86,46.7,46.74,10516.0,39.2706,39.2706,39.1365,39.17,10516.0
2019-08-28 11:00:00,46.75,46.76,46.7,46.76,8969.0,39.1784,39.1868,39.1365,39.1868,8969.0
2019-08-28 11:05:00,46.75,46.79,46.69,46.73,10900.0,39.1784,39.2119,39.1281,39.1617,10900.0
2019-08-28 11:10:00,46.75,46.78,46.68,46.69,10345.0,39.1784,39.2036,39.1198,39.1281,10345.0
2019-08-28 11:15:00,46.69,46.73,46.63,46.67,8207.0,39.1281,39.1617,39.0779,39.1114,8207.0
2019-08-28 11:20:00,46.68,46.8,46.65,46.75,18523.0,39.1198,39.2203,39.0946,39.1784,18523.0
2019-08-28 11:25:00,46.75,46.81,46.73,46.8,10942.0,39.1784,39.2287,39.1617,39.2203,10942.0
2019-08-28 11:30:00,46.81,46.83,46.79,46.79,9583.0,39.2287,39.2455,39.2119,39.2119,9583.0
2019-08-28 11:35:00,46.8,46.84,46.8,46.83,6481.0,39.2203,39.2538,39.2203,39.2455,6481.0
2019-08-28 11:40:00,46.82,46.91,46.82,46.89,6216.0,39.2371,39.3125,39.2371,39.2958,6216.0
2019-08-28 11:45:00,46.89,46.9,46.85,46.85,4666.0,39.2958,39.3041,39.2622,39.2622,4666.0
2019-08-28 11:50:00,46.86,46.88,46.84,46.88,3697.0,39.2706,39.2874,39.2538,39.2874,3697.0
2019-08-28 11:55:00,46.87,46.87,46.81,46.86,11880.0,39.279,39.279,39.2287,39.2706,11880.0
2019-08-28 12:00:00,46.85,46.91,46.85,46.91,4699.0,39.2622,39.3125,39.2622,39.3125,4699.0
2019-08-28 12:05:00,46.91,46.95,46.91,46.94,5315.0,39.3125,39.346,39.3125,39.3377,5315.0
2019-08-28 12:10:00,46.93,46.93,46.83,46.85,6169.0,39.3293,39.3293,39.2455,39.2622,6169.0
2019-08-28 12:15:00,46.86,46.89,46.86,46.89,2400.0,39.2706,39.2958,39.2706,39.2958,2400.0
2019-08-28 12:20:00,46.88,46.92,46.86,46.86,2781.0,39.2874,39.3209,39.2706,39.2706,2781.0
2019-08-28 12:25:00,46.86,46.86,46.85,46.85,3400.0,39.2706,39.2706,39.2622,39.2622,3400.0
2019-08-28 12:30:00,46.85,46.86,46.83,46.85,3305.0,39.2622,39.2706,39.2455,39.2622,3305.0
2019-08-28 12:35:00,46.85,46.85,46.78,46.8,3750.0,39.2622,39.2622,39.2036,39.2203,3750.0
2019-08-28 12:40:00,46.81,46.82,46.8,46.81,3236.0,39.2287,39.2371,39.2203,39.2287,3236.0
2019-08-28 12:45:00,46.81,46.83,46.81,46.83,4031.0,39.2287,39.2455,39.2287,39.2455,4031.0
2019-08-28 12:50:00,46.8,46.87,46.8,46.87,4300.0,39.2203,39.279,39.2203,39.279,4300.0
2019-08-28 12:55:00,46.85,46.88,46.85,46.88,1800.0,39.2622,39.2874,39.2622,39.2874,1800.0
2019-08-28 13:00:00,46.88,46.88,46.82,46.82,3500.0,39.2874,39.2874,39.2371,39.2371,3500.0
2019-08-28 13:05:00,46.82,46.83,46.78,46.8,10259.0,39.2371,39.2455,39.2036,39.2203,10259.0
2019-08-28 13:10:00,46.79,46.79,46.71,46.72,7257.0,39.2119,39.2119,39.1449,39.1533,7257.0
2019-08-28 13:15:00,46.72,46.74,46.71,46.74,2700.0,39.1533,39.17,39.1449,39.17,2700.0
2019-08-28 13:20:00,46.73,46.78,46.73,46.75,8076.0,39.1617,39.2036,39.1617,39.1784,8076.0
2019-08-28 13:25:00,46.76,46.76,46.76,46.76,1704.0,39.1868,39.1868,39.1868,39.1868,1704.0
2019-08-28 13:30:00,46.76,46.77,46.72,46.76,5535.0,39.1868,39.1952,39.1533,39.1868,5535.0
2019-08-28 13:35:00,46.77,46.77,46.74,46.76,2980.0,39.1952,39.1952,39.17,39.1868,2980.0
2019-08-28 13:40:00,46.76,46.76,46.74,46.74,2055.0,39.1868,39.1868,39.17,39.17,2055.0
2019-08-28 13:45:00,46.73,46.76,46.72,46.76,4736.0,39.1617,39.1868,39.1533,39.1868,4736.0
2019-08-28 13:50:00,46.72,46.73,46.69,46.7,2424.0,39.1533,39.1617,39.1281,39.1365,2424.0
2019-08-28 13:55:00,46.72,46.73,46.69,46.69,5826.0,39.1533,39.1617,39.1281,39.1281,5826.0
2019-08-28 14:00:00,46.69,46.73,46.69,46.7,6376.0,39.1281,39.1617,39.1281,39.1365,6376.0
2019-08-28 14:05:00,46.7,46.7,46.69,46.7,1492.0,39.1365,39.1365,39.1281,39.1365,1492.0
2019-08-28 14:10:00,46.69,46.71,46.68,46.69,4100.0,39.1281,39.1449,39.1198,39.1281,4100.0
2019-08-28 14:15:00,46.7,46.72,46.69,46.72,3929.0,39.1365,39.1533,39.1281,39.1533,3929.0
2019-08-28 14:20:00,46.73,46.73,46.68,46.7,3500.0,39.1617,39.1617,39.1198,39.1365,3500.0
2019-08-28 14:25:00,46.7,46.75,46.7,46.74,3994.0,39.1365,39.1784,39.1365,39.17,3994.0
2019-08-28 14:30:00,46.75,46.83,46.75,46.83,4215.0,39.1784,39.2455,39.1784,39.2455,4215.0
2019-08-28 14:35:00,46.83,46.85,46.82,46.82,4199.0,39.2455,39.2622,39.2371,39.2371,4199.0
2019-08-28 14:40:00,46.84,46.86,46.78,46.78,4472.0,39.2538,39.2706,39.2036,39.2036,4472.0
2019-08-28 14:45:00,46.78,46.86,46.78,46.85,7849.0,39.2036,39.2706,39.2036,39.2622,7849.0
2019-08-28 14:50:00,46.86,46.92,46.8,46.89,16292.0,39.2706,39.3209,39.2203,39.2958,16292.0
2019-08-28 14:55:00,46.89,46.89,46.87,46.87,3846.0,39.2958,39.2958,39.279,39.279,3846.0
2019-08-28 15:00:00,46.87,46.87,46.84,46.85,2289.0,39.279,39.279,39.2538,39.2622,2289.0
2019-08-28 15:05:00,46.84,46.89,46.84,46.86,3600.0,39.2538,39.2958,39.2538,39.2706,3600.0
2019-08-28 15:10:00,46.86,46.87,46.82,46.84,3700.0,39.2706,39.279,39.2371,39.2538,3700.0
2019-08-28 15:15:00,46.85,46.93,46.85,46.93,7479.0,39.2622,39.3293,39.2622,39.3293,7479.0
2019-08-28 15:20:00,46.93,46.93,46.83,46.85,7180.0,39.3293,39.3293,39.2455,39.2622,7180.0
2019-08-28 15:25:00,46.84,46.85,46.81,46.82,7500.0,39.2538,39.2622,39.2287,39.2371,7500.0
2019-08-28 15:30:00,46.8,46.82,46.77,46.8,8462.0,39.2203,39.2371,39.1952,39.2203,8462.0
2019-08-28 15:35:00,46.81,46.86,46.8,46.86,5100.0,39.2287,39.2706,39.2203,39.2706,5100.0
2019-08-28 15:40:00,46.85,46.87,46.82,46.83,7943.0,39.2622,39.279,39.2371,39.2455,7943.0
2019-08-28 15:45:00,46.83,46.88,46.83,46.87,7004.0,39.2455,39.2874,39.2455,39.279,7004.0
2019-08-28 15:50:00,46.87,46.89,46.83,46.88,10520.0,39.279,39.2958,39.2455,39.2874,10520.0
2019-08-28 15:55:00,46.88,46.88,46.84,46.87,18538.0,39.2874,39.2874,39.2538,39.279,18538.0
2019-08-29 09:30:00,47.59,47.9,47.59,47.82,37621.0,39.8824,40.1422,39.8824,40.0751,37621.0
2019-08-29 09:35:00,47.82,47.91,47.82,47.86,13114.0,40.0751,40.1506,40.0751,40.1087,13114.0
2019-08-29 09:40:00,47.85,47.86,47.63,47.65,23676.0,40.1003,40.1087,39.9159,39.9327,23676.0
2019-08-29 09:45:00,47.67,47.75,47.66,47.7,11859.0,39.9494,40.0165,39.941,39.9746,11859.0
2019-08-29 09:50:00,47.71,47.78,47.7,47.76,9357.0,39.9829,40.0416,39.9746,40.0248,9357.0
2019-08-29 09:55:00,47.77,47.77,47.7,47.74,6117.0,40.0332,40.0332,39.9746,40.0081,6117.0
2019-08-29 10:00:00,47.73,47.75,47.54,47.57,8036.0,39.9997,40.0165,39.8405,39.8656,8036.0
2019-08-29 10:05:00,47.57,47.62,47.57,47.62,9073.0,39.8656,39.9075,39.8656,39.9075,9073.0
2019-08-29 10:10:00,47.62,47.62,47.46,47.52,12515.0,39.9075,39.9075,39.7734,39.8237,12515.0
2019-08-29 10:15:00,47.53,47.54,47.47,47.48,7517.0,39.8321,39.8405,39.7818,39.7902,7517.0
2019-08-29 10:20:00,47.5,47.56,47.48,47.54,6471.0,39.807,39.8572,39.7902,39.8405,6471.0
2019-08-29 10:25:00,47.53,47.58,47.52,47.57,9422.0,39.8321,39.874,39.8237,39.8656,9422.0
2019-08-29 10:30:00,47.57,47.58,47.51,47.54,12058.0,39.8656,39.874,39.8153,39.8405,12058.0
2019-08-29 10:35:00,47.53,47.54,47.23,47.31,25068.0,39.8321,39.8405,39.5807,39.6477,25068.0
2019-08-29 10:40:00,47.31,47.43,47.31,47.34,15034.0,39.6477,39.7483,39.6477,39.6729,15034.0
2019-08-29 10:45:00,47.34,47.34,47.26,47.28,10543.0,39.6729,39.6729,39.6058,39.6226,10543.0
2019-08-29 10:50:00,47.3,47.37,47.29,47.37,8970.0,39.6393,39.698,39.631,39.698,8970.0
2019-08-29 10:55:00,47.37,47.41,47.36,47.39,5675.0,39.698,39.7315,39.6896,39.7148,5675.0
2019-08-29 11:00:00,47.4,47.42,47.39,47.39,6660.0,39.7232,39.7399,39.7148,39.7148,6660.0
2019-08-29 11:05:00,47.4,47.48,47.4,47.43,6288.0,39.7232,39.7902,39.7232,39.7483,6288.0
2019-08-29 11:10:00,47.43,47.51,47.43,47.5,6671.0,39.7483,39.8153,39.7483,39.807,6671.0
2019-08-29 11:15:00,47.5,47.51,47.44,47.48,7318.0,39.807,39.8153,39.7567,39.7902,7318.0
2019-08-29 11:20:00,47.49,47.52,47.44,47.52,5919.0,39.7986,39.8237,39.7567,39.8237,5919.0
2019-08-29 11:25:00,47.52,47.54,47.44,47.44,3980.0,39.8237,39.8405,39.7567,39.7567,3980.0
2019-08-29 11:30:00,47.45,47.47,47.43,47.46,3961.0,39.7651,39.7818,39.7483,39.7734,3961.0
2019-08-29 11:35:00,47.47,47.49,47.46,47.46,4495.0,39.7818,39.7986,39.7734,39.7734,4495.0
2019-08-29 11:40:00,47.46,47.48,47.45,47.46,4843.0,39.7734,39.7902,39.7651,39.7734,4843.0
2019-08-29 11:45:00,47.46,47.5,47.46,47.48,3782.0,39.7734,39.807,39.7734,39.7902,3782.0
2019-08-29 11:50:00,47.48,47.48,47.4,47.4,4583.0,39.7902,39.7902,39.7232,39.7232,4583.0
2019-08-29 11:55:00,47.39,47.39,47.35,47.36,3900.0,39.7148,39.7148,39.6812,39.6896,3900.0
2019-08-29 12:00:00,47.35,47.35,47.29,47.29,8155.0,39.6812,39.6812,39.631,39.631,8155.0
2019-08-29 12:05:00,47.29,47.29,47.24,47.25,9534.0,39.631,39.631,39.5891,39.5974,9534.0
2019-08-29 12:10:00,47.26,47.36,47.26,47.36,6019.0,39.6058,39.6896,39.6058,39.6896,6019.0
2019-08-29 12:15:00,47.35,47.36,47.32,47.34,4306.0,39.6812,39.6896,39.6561,39.6729,4306.0
2019-08-29 12:20:00,47.34,47.35,47.31,47.35,9067.0,39.6729,39.6812,39.6477,39.6812,9067.0
2019-08-29 12:25:00,47.33,47.33,47.31,47.33,2300.0,39.6645,39.6645,39.6477,39.6645,2300.0
2019-08-29 12:30:00,47.32,47.37,47.31,47.37,4097.0,39.6561,39.698,39.6477,39.698,4097.0
2019-08-29 12:35:00,47.37,47.38,47.36,47.36,3900.0,39.698,39.7064,39.6896,39.6896,3900.0
2019-08-29 12:40:00,47.36,47.37,47.34,47.34,2861.0,39.6896,39.698,39.6729,39.6729,2861.0
2019-08-29 12:45:00,47.35,47.35,47.3,47.3,5346.0,39.6812,39.6812,39.6393,39.6393,5346.0
2019-08-29 12:50:00,47.3,47.31,47.26,47.31,4690.0,39.6393,39.6477,39.6058,39.6477,4690.0
2019-08-29 12:55:00,47.31,47.33,47.31,47.31,3600.0,39.6477,39.6645,39.6477,39.6477,3600.0
2019-08-29 13:00:00,47.32,47.37,47.32,47.37,2200.0,39.6561,39.698,39.6561,39.698,2200.0
2019-08-29 13:05:00,47.38,47.39,47.34,47.34,3760.0,39.7064,39.7148,39.6729,39.6729,3760.0
2019-08-29 13:10:00,47.33,47.35,47.33,47.34,3495.0,39.6645,39.6812,39.6645,39.6729,3495.0
2019-08-29 13:15:00,47.34,47.36,47.33,47.36,3995.0,39.6729,39.6896,39.6645,39.6896,3995.0
2019-08-29 13:20:00,47.36,47.36,47.33,47.35,7965.0,39.6896,39.6896,39.6645,39.6812,7965.0
2019-08-29 13:25:00,47.35,47.36,47.31,47.31,7374.0,39.6812,39.6896,39.6477,39.6477,7374.0
2019-08-29 13:30:00,47.31,47.31,47.27,47.28,6150.0,39.6477,39.6477,39.6142,39.6226,6150.0
2019-08-29 13:35:00,47.28,47.35,47.28,47.35,2299.0,39.6226,39.6812,39.6226,39.6812,2299.0
2019-08-29 13:40:00,47.36,47.4,47.35,47.39,3158.0,39.6896,39.7232,39.6812,39.7148,3158.0
2019-08-29 13:45:00,47.39,47.4,47.39,47.4,1336.0,39.7148,39.7232,39.7148,39.7232,1336.0
2019-08-29 13:50:00,47.4,47.41,47.39,47.4,5013.0,39.7232,39.7315,39.7148,39.7232,5013.0
2019-08-29 13:55:00,47.41,47.41,47.39,47.4,2400.0,39.7315,39.7315,39.7148,39.7232,2400.0
2019-08-29 14:00:00,47.41,47.46,47.41,47.41,5448.0,39.7315,39.7734,39.7315,39.7315,5448.0
2019-08-29 14:05:00,47.42,47.43,47.39,47.4,4641.0,39.7399,39.7483,39.7148,39.7232,4641.0
2019-08-29 14:10:00,47.4,47.41,47.39,47.4,2844.0,39.7232,39.7315,39.7148,39.7232,2844.0
2019-08-29 14:15:00,47.39,47.4,47.27,47.28,11623.0,39.7148,39.7232,39.6142,39.6226,11623.0
2019-08-29 14:20:00,47.27,47.31,47.26,47.3,6300.0,39.6142,39.6477,39.6058,39.6393,6300.0
2019-08-29 14:25:00,47.3,47.34,47.3,47.33,2100.0,39.6393,39.6729,39.6393,39.6645,2100.0
2019-08-29 14:30:00,47.34,47.35,47.31,47.32,3097.0,39.6729,39.6812,39.6477,39.6561,3097.0
2019-08-29 14:35:00,47.33,47.33,47.31,47.32,2958.0,39.6645,39.6645,39.6477,39.6561,2958.0
2019-08-29 14:40:00,47.34,47.35,47.31,47.31,3197.0,39.6729,39.6812,39.6477,39.6477,3197.0
2019-08-29 14:45:00,47.32,47.33,47.3,47.31,3904.0,39.6561,39.6645,39.6393,39.6477,3904.0
2019-08-29 14:50:00,47.32,47.32,47.28,47.29,2291.0,39.6561,39.6561,39.6226,39.631,2291.0
2019-08-29 14:55:00,47.29,47.3,47.28,47.28,3148.0,39.631,39.6393,39.6226,39.6226,3148.0
2019-08-29 15:00:00,47.28,47.28,47.26,47.26,4495.0,39.6226,39.6226,39.6058,39.6058,4495.0
2019-08-29 15:05:00,47.26,47.33,47.26,47.32,7503.0,39.6058,39.6645,39.6058,39.6561,7503.0
2019-08-29 15:10:00,47.32,47.36,47.32,47.36,6500.0,39.6561,39.6896,39.6561,39.6896,6500.0
2019-08-29 15:15:00,47.35,47.38,47.35,47.38,5745.0,39.6812,39.7064,39.6812,39.7064,5745.0
2019-08-29 15:20:00,47.37,47.37,47.32,47.32,2212.0,39.698,39.698,39.6561,39.6561,2212.0
2019-08-29 15:25:00,47.32,47.32,47.28,47.28,2887.0,39.6561,39.6561,39.6226,39.6226,2887.0
2019-08-29 15:30:00,47.29,47.34,47.29,47.32,7600.0,39.631,39.6729,39.631,39.6561,7600.0
2019-08-29 15:35:00,47.32,47.35,47.31,47.35,14328.0,39.6561,39.6812,39.6477,39.6812,14328.0
2019-08-29 15:40:00,47.35,47.35,47.29,47.29,8007.0,39.6812,39.6812,39.631,39.631,8007.0
2019-08-29 15:45:00,47.28,47.36,47.28,47.35,15917.0,39.6226,39.6896,39.6226,39.6812,15917.0
2019-08-29 15:50:00,47.35,47.38,47.23,47.24,24342.0,39.6812,39.7064,39.5807,39.5891,24342.0
2019-08-29 15:55:00,47.26,47.29,47.11,47.25,89562.0,39.6058,39.631,39.4801,39.5974,89562.0
2019-08-30 09:30:00,47.5,47.56,47.35,47.39,28931.0,39.807,39.8572,39.6812,39.7148,28931.0
2019-08-30 09:35:00,47.4,47.45,47.35,47.44,10483.0,39.7232,39.7651,39.6812,39.7567,10483.0
2019-08-30 09:40:00,47.45,47.48,47.32,47.34,10984.0,39.7651,39.7902,39.6561,39.6729,10984.0
2019-08-30 09:45:00,47.36,47.36,47.3,47.33,11400.0,39.6896,39.6896,39.6393,39.6645,11400.0
2019-08-30 09:50:00,47.32,47.39,47.3,47.38,17614.0,39.6561,39.7148,39.6393,39.7064,17614.0
2019-08-30 09:55:00,47.38,47.38,47.14,47.19,36795.0,39.7064,39.7064,39.5053,39.5472,36795.0
2019-08-30 10:00:00,47.19,47.31,47.17,47.22,8684.0,39.5472,39.6477,39.5304,39.5723,8684.0
2019-08-30 10:05:00,47.22,47.24,47.14,47.21,19201.0,39.5723,39.5891,39.5053,39.5639,19201.0
2019-08-30 10:10:00,47.2,47.27,47.11,47.11,11306.0,39.5555,39.6142,39.4801,39.4801,11306.0
2019-08-30 10:15:00,47.11,47.14,47.07,47.13,11500.0,39.4801,39.5053,39.4466,39.4969,11500.0
2019-08-30 10:20:00,47.13,47.13,47.05,47.11,8182.0,39.4969,39.4969,39.4298,39.4801,8182.0
2019-08-30 10:25:00,47.12,47.12,47.06,47.1,9075.0,39.4885,39.4885,39.4382,39.4717,9075.0
2019-08-30 10:30:00,47.1,47.17,47.08,47.14,10702.0,39.4717,39.5304,39.455,39.5053,10702.0
2019-08-30 10:35:00,47.11,47.17,47.1,47.15,4424.0,39.4801,39.5304,39.4717,39.5136,4424.0
2019-08-30 10:40:00,47.19,47.19,47.15,47.17,4100.0,39.5472,39.5472,39.5136,39.5304,4100.0
2019-08-30 10:45:00,47.16,47.21,47.14,47.21,8952.0,39.522,39.5639,39.5053,39.5639,8952.0
2019-08-30 10:50:00,47.2,47.2,47.1,47.12,4847.0,39.5555,39.5555,39.4717,39.4885,4847.0
2019-08-30 10:55:00,47.12,47.13,47.01,47.03,22739.0,39.4885,39.4969,39.3963,39.4131,22739.0
2019-08-30 11:00:00,47.03,47.04,46.77,46.83,35019.0,39.4131,39.4215,39.1952,39.2455,35019.0
2019-08-30 11:05:00,46.84,46.9,46.84,46.86,7200.0,39.2538,39.3041,39.2538,39.2706,7200.0
2019-08-30 11:10:00,46.84,46.87,46.69,46.71,10025.0,39.2538,39.279,39.1281,39.1449,10025.0
2019-08-30 11:15:00,46.7,46.74,46.6,46.68,20632.0,39.1365,39.17,39.0527,39.1198,20632.0
2019-08-30 11:20:00,46.67,46.67,46.58,46.6,15880.0,39.1114,39.1114,39.036,39.0527,15880.0
2019-08-30 11:25:00,46.6,46.66,46.57,46.65,13500.0,39.0527,39.103,39.0276,39.0946,13500.0
2019-08-30 11:30:00,46.65,46.79,46.65,46.77,4917.0,39.0946,39.2119,39.0946,39.1952,4917.0
2019-08-30 11:35:00,46.78,46.79,46.72,46.73,9202.0,39.2036,39.2119,39.1533,39.1617,9202.0
2019-08-30 11:40:00,46.74,46.79,46.72,46.79,3623.0,39.17,39.2119,39.1533,39.2119,3623.0
2019-08-30 11:45:00,46.79,46.81,46.78,46.79,9300.0,39.2119,39.2287,39.2036,39.2119,9300.0
2019-08-30 11:50:00,46.78,46.78,46.69,46.69,5605.0,39.2036,39.2036,39.1281,39.1281,5605.0
2019-08-30 11:55:00,46.68,46.73,46.63,46.68,6849.0,39.1198,39.1617,39.0779,39.1198,6849.0
2019-08-30 12:00:00,46.7,46.71,46.66,46.68,5260.0,39.1365,39.1449,39.103,39.1198,5260.0
2019-08-30 12:05:00,46.67,46.7,46.59,46.6,8561.0,39.1114,39.1365,39.0443,39.0527,8561.0
2019-08-30 12:10:00,46.58,46.68,46.58,46.67,6603.0,39.036,39.1198,39.036,39.1114,6603.0
2019-08-30 12:15:00,46.68,46.71,46.67,46.69,5719.0,39.1198,39.1449,39.1114,39.1281,5719.0
2019-08-30 12:20:00,46.68,46.69,46.65,46.66,6909.0,39.1198,39.1281,39.0946,39.103,6909.0
2019-08-30 12:25:00,46.65,46.7,46.65,46.68,10030.0,39.0946,39.1365,39.0946,39.1198,10030.0
2019-08-30 12:30:00,46.67,46.72,46.65,46.69,10964.0,39.1114,39.1533,39.0946,39.1281,10964.0
2019-08-30 12:35:00,46.69,46.69,46.66,46.66,3903.0,39.1281,39.1281,39.103,39.103,3903.0
2019-08-30 12:40:00,46.66,46.7,46.65,46.68,6752.0,39.103,39.1365,39.0946,39.1198,6752.0
2019-08-30 12:45:00,46.68,46.68,46.67,46.67,5082.0,39.1198,39.1198,39.1114,39.1114,5082.0
2019-08-30 12:50:00,46.66,46.7,46.63,46.7,7088.0,39.103,39.1365,39.0779,39.1365,7088.0
2019-08-30 12:55:00,46.69,46.7,46.67,46.69,5800.0,39.1281,39.1365,39.1114,39.1281,5800.0
2019-08-30 13:00:00,46.7,46.71,46.67,46.67,10900.0,39.1365,39.1449,39.1114,39.1114,10900.0
2019-08-30 13:05:00,46.67,46.7,46.64,46.7,5695.0,39.1114,39.1365,39.0862,39.1365,5695.0
2019-08-30 13:10:00,46.69,46.69,46.65,46.66,7759.0,39.1281,39.1281,39.0946,39.103,7759.0
2019-08-30 13:15:00,46.65,46.65,46.62,46.62,5093.0,39.0946,39.0946,39.0695,39.0695,5093.0
2019-08-30 13:20:00,46.62,46.66,46.62,46.63,5300.0,39.0695,39.103,39.0695,39.0779,5300.0
2019-08-30 13:25:00,46.64,46.65,46.63,46.64,4677.0,39.0862,39.0946,39.0779,39.0862,4677.0
2019-08-30 13:30:00,46.64,46.66,46.63,46.66,5356.0,39.0862,39.103,39.0779,39.103,5356.0
2019-08-30 13:35:00,46.66,46.66,46.62,46.63,4506.0,39.103,39.103,39.0695,39.0779,4506.0
2019-08-30 13:40:00,46.62,46.64,46.62,46.63,7888.0,39.0695,39.0862,39.0695,39.0779,7888.0
2019-08-30 13:45:00,46.63,46.64,46.63,46.63,3000.0,39.0779,39.0862,39.0779,39.0779,3000.0
2019-08-30 13:50:00,46.63,46.63,46.6,46.6,3904.0,39.0779,39.0779,39.0527,39.0527,3904.0
2019-08-30 13:55:00,46.6,46.63,46.59,46.62,7250.0,39.0527,39.0779,39.0443,39.0695,7250.0
2019-08-30 14:00:00,46.63,46.66,46.63,46.65,7306.0,39.0779,39.103,39.0779,39.0946,7306.0
2019-08-30 14:05:00,46.65,46.65,46.63,46.64,3573.0,39.0946,39.0946,39.0779,39.0862,3573.0
2019-08-30 14:10:00,46.63,46.64,46.62,46.64,6113.0,39.0779,39.0862,39.0695,39.0862,6113.0
2019-08-30 14:15:00,46.64,46.64,46.6,46.6,9885.0,39.0862,39.0862,39.0527,39.0527,9885.0
2019-08-30 14:20:00,46.6,46.6,46.55,46.56,11696.0,39.0527,39.0527,39.0108,39.0192,11696.0
2019-08-30 14:25:00,46.56,46.63,46.56,46.63,10000.0,39.0192,39.0779,39.0192,39.0779,10000.0
2019-08-30 14:30:00,46.62,46.64,46.58,46.6,15342.0,39.0695,39.0862,39.036,39.0527,15342.0
2019-08-30 14:35:00,46.6,46.66,46.58,46.65,11885.0,39.0527,39.103,39.036,39.0946,11885.0
2019-08-30 14:40:00,46.64,46.75,46.64,46.75,11162.0,39.0862,39.1784,39.0862,39.1784,11162.0
2019-08-30 14:45:00,46.75,46.75,46.71,46.73,9160.0,39.1784,39.1784,39.1449,39.1617,9160.0
2019-08-30 14:50:00,46.74,46.78,46.74,46.75,6512.0,39.17,39.2036,39.17,39.1784,6512.0
2019-08-30 14:55:00,46.75,46.76,46.69,46.7,6119.0,39.1784,39.1868,39.1281,39.1365,6119.0
2019-08-30 15:00:00,46.69,46.73,46.63,46.66,9133.0,39.1281,39.1617,39.0779,39.103,9133.0
2019-08-30 15:05:00,46.68,46.69,46.65,46.66,5619.0,39.1198,39.1281,39.0946,39.103,5619.0
2019-08-30 15:10:00,46.65,46.66,46.62,46.66,9402.0,39.0946,39.103,39.0695,39.103,9402.0
2019-08-30 15:15:00,46.66,46.66,46.59,46.61,7227.0,39.103,39.103,39.0443,39.0611,7227.0
2019-08-30 15:20:00,46.61,46.64,46.59,46.64,7592.0,39.0611,39.0862,39.0443,39.0862,7592.0
2019-08-30 15:25:00,46.62,46.72,46.62,46.7,6120.0,39.0695,39.1533,39.0695,39.1365,6120.0
2019-08-30 15:30:00,46.72,46.8,46.71,46.79,13270.0,39.1533,39.2203,39.1449,39.2119,13270.0
2019-08-30 15:35:00,46.8,46.81,46.76,46.78,12057.0,39.2203,39.2287,39.1868,39.2036,12057.0
2019-08-30 15:40:00,46.79,46.8,46.72,46.74,15976.0,39.2119,39.2203,39.1533,39.17,15976.0
2019-08-30 15:45:00,46.74,46.75,46.7,46.72,24273.0,39.17,39.1784,39.1365,39.1533,24273.0
2019-08-30 15:50:00,46.72,46.75,46.69,46.72,45044.0,39.1533,39.1784,39.1281,39.1533,45044.0
2019-08-30 15:55:00,46.71,46.81,46.71,46.77,85641.0,39.1449,39.2287,39.1449,39.1952,85641.0
2019-09-03 09:30:00,46.61,46.65,46.39,46.56,47119.0,39.0611,39.0946,38.8767,39.0192,47119.0
2019-09-03 09:35:00,46.55,46.69,46.55,46.64,25114.0,39.0108,39.1281,39.0108,39.0862,25114.0
2019-09-03 09:40:00,46.65,46.69,46.58,46.65,20918.0,39.0946,39.1281,39.036,39.0946,20918.0
2019-09-03 09:45:00,46.65,46.76,46.61,46.66,19466.0,39.0946,39.1868,39.0611,39.103,19466.0
2019-09-03 09:50:00,46.66,46.89,46.66,46.85,33268.0,39.103,39.2958,39.103,39.2622,33268.0
2019-09-03 09:55:00,46.86,46.96,46.81,46.96,13849.0,39.2706,39.3544,39.2287,39.3544,13849.0
2019-09-03 10:00:00,46.97,46.97,46.61,46.65,44948.0,39.3628,39.3628,39.0611,39.0946,44948.0
2019-09-03 10:05:00,46.66,46.69,46.54,46.57,20017.0,39.103,39.1281,39.0024,39.0276,20017.0
2019-09-03 10:10:00,46.58,46.65,46.43,46.43,10620.0,39.036,39.0946,38.9103,38.9103,10620.0
2019-09-03 10:15:00,46.42,46.5,46.4,46.45,11566.0,38.9019,38.9689,38.8851,38.927,11566.0
2019-09-03 10:20:00,46.44,46.48,46.38,46.39,8181.0,38.9186,38.9522,38.8683,38.8767,8181.0
2019-09-03 10:25:00,46.39,46.43,46.34,46.43,15961.0,38.8767,38.9103,38.8348,38.9103,15961.0
2019-09-03 10:30:00,46.43,46.43,46.35,46.36,6570.0,38.9103,38.9103,38.8432,38.8516,6570.0
2019-09-03 10:35:00,46.36,46.38,46.32,46.36,5600.0,38.8516,38.8683,38.8181,38.8516,5600.0
2019-09-03 10:40:00,46.35,46.6,46.35,46.37,14157.0,38.8432,39.0527,38.8432,38.86,14157.0
2019-09-03 10:45:00,46.37,46.39,46.3,46.34,11119.0,38.86,38.8767,38.8013,38.8348,11119.0
2019-09-03 10:50:00,46.34,46.37,46.26,46.37,10054.0,38.8348,38.86,38.7678,38.86,10054.0
2019-09-03 10:55:00,46.38,46.4,46.35,46.39,6614.0,38.8683,38.8851,38.8432,38.8767,6614.0
2019-09-03 11:00:00,46.4,46.4,46.33,46.33,5000.0,38.8851,38.8851,38.8264,38.8264,5000.0
2019-09-03 11:05:00,46.33,46.39,46.3,46.35,8172.0,38.8264,38.8767,38.8013,38.8432,8172.0
2019-09-03 11:10:00,46.36,46.36,46.22,46.22,8824.0,38.8516,38.8516,38.7343,38.7343,8824.0
2019-09-03 11:15:00,46.22,46.3,46.21,46.27,6400.0,38.7343,38.8013,38.7259,38.7762,6400.0
2019-09-03 11:20:00,46.27,46.39,46.26,46.39,5600.0,38.7762,38.8767,38.7678,38.8767,5600.0
2019-09-03 11:25:00,46.4,46.45,46.36,46.4,16761.0,38.8851,38.927,38.8516,38.8851,16761.0
2019-09-03 11:30:00,46.41,46.46,46.33,46.41,16117.0,38.8935,38.9354,38.8264,38.8935,16117.0
2019-09-03 11:35:00,46.41,46.49,46.4,46.49,30822.0,38.8935,38.9605,38.8851,38.9605,30822.0
2019-09-03 11:40:00,46.48,46.48,46.42,46.43,24673.0,38.9522,38.9522,38.9019,38.9103,24673.0
2019-09-03 11:45:00,46.44,46.6,46.42,46.59,21015.0,38.9186,39.0527,38.9019,39.0443,21015.0
2019-09-03 11:50:00,46.59,46.6,46.57,46.59,12146.0,39.0443,39.0527,39.0276,39.0443,12146.0
2019-09-03 11:55:00,46.59,46.61,46.55,46.56,11620.0,39.0443,39.0611,39.0108,39.0192,11620.0
2019-09-03 12:00:00,46.56,46.6,46.53,46.59,4939.0,39.0192,39.0527,38.9941,39.0443,4939.0
2019-09-03 12:05:00,46.58,46.58,46.5,46.51,4122.0,39.036,39.036,38.9689,38.9773,4122.0
2019-09-03 12:10:00,46.49,46.51,46.45,46.48,6760.0,38.9605,38.9773,38.927,38.9522,6760.0
2019-09-03 12:15:00,46.5,46.5,46.47,46.48,5267.0,38.9689,38.9689,38.9438,38.9522,5267.0
2019-09-03 12:20:00,46.5,46.51,46.46,46.46,7007.0,38.9689,38.9773,38.9354,38.9354,7007.0
2019-09-03 12:25:00,46.47,46.47,46.39,46.4,10342.0,38.9438,38.9438,38.8767,38.8851,10342.0
2019-09-03 12:30:00,46.41,46.43,46.4,46.43,9995.0,38.8935,38.9103,38.8851,38.9103,9995.0
2019-09-03 12:35:00,46.43,46.46,46.43,46.46,5609.0,38.9103,38.9354,38.9103,38.9354,5609.0
2019-09-03 12:40:00,46.46,46.49,46.44,46.48,7928.0,38.9354,38.9605,38.9186,38.9522,7928.0
2019-09-03 12:45:00,46.47,46.54,46.46,46.51,9131.0,38.9438,39.0024,38.9354,38.9773,9131.0
2019-09-03 12:50:00,46.49,46.49,46.43,46.43,9735.0,38.9605,38.9605,38.9103,38.9103,9735.0
2019-09-03 12:55:00,46.44,46.47,46.44,46.46,3529.0,38.9186,38.9438,38.9186,38.9354,3529.0
2019-09-03 13:00:00,46.46,46.49,46.44,46.45,8307.0,38.9354,38.9605,38.9186,38.927,8307.0
2019-09-03 13:05:00,46.45,46.46,46.39,46.43,12973.0,38.927,38.9354,38.8767,38.9103,12973.0
2019-09-03 13:10:00,46.44,46.44,46.39,46.43,5754.0,38.9186,38.9186,38.8767,38.9103,5754.0
2019-09-03 13:15:00,46.43,46.43,46.41,46.41,5043.0,38.9103,38.9103,38.8935,38.8935,5043.0
2019-09-03 13:20:00,46.4,46.4,46.35,46.35,4297.0,38.8851,38.8851,38.8432,38.8432,4297.0
2019-09-03 13:25:00,46.35,46.4,46.35,46.39,6519.0,38.8432,38.8851,38.8432,38.8767,6519.0
2019-09-03 13:30:00,46.39,46.39,46.36,46.36,7881.0,38.8767,38.8767,38.8516,38.8516,7881.0
2019-09-03 13:35:00,46.35,46.35,46.29,46.29,9023.0,38.8432,38.8432,38.7929,38.7929,9023.0
2019-09-03 13:40:00,46.29,46.33,46.27,46.3,8439.0,38.7929,38.8264,38.7762,38.8013,8439.0
2019-09-03 13:45:00,46.31,46.31,46.25,46.29,3300.0,38.8097,38.8097,38.7594,38.7929,3300.0
2019-09-03 13:50:00,46.28,46.29,46.23,46.25,3200.0,38.7845,38.7929,38.7426,38.7594,3200.0
2019-09-03 13:55:00,46.26,46.29,46.26,46.27,5864.0,38.7678,38.7929,38.7678,38.7762,5864.0
2019-09-03 14:00:00,46.25,46.36,46.25,46.36,7221.0,38.7594,38.8516,38.7594,38.8516,7221.0
2019-09-03 14:05:00,46.35,46.36,46.31,46.34,4663.0,38.8432,38.8516,38.8097,38.8348,4663.0
2019-09-03 14:10:00,46.35,46.37,46.29,46.32,8400.0,38.8432,38.86,38.7929,38.8181,8400.0
2019-09-03 14:15:00,46.31,46.32,46.26,46.26,3829.0,38.8097,38.8181,38.7678,38.7678,3829.0
2019-09-03 14:20:00,46.26,46.3,46.26,46.26,5300.0,38.7678,38.8013,38.7678,38.7678,5300.0
2019-09-03 14:25:00,46.26,46.31,46.26,46.31,4427.0,38.7678,38.8097,38.7678,38.8097,4427.0
2019-09-03 14:30:00,46.32,46.36,46.32,46.33,4900.0,38.8181,38.8516,38.8181,38.8264,4900.0
2019-09-03 14:35:00,46.34,46.38,46.33,46.38,2900.0,38.8348,38.8683,38.8264,38.8683,2900.0
2019-09-03 14:40:00,46.36,46.36,46.33,46.36,3595.0,38.8516,38.8516,38.8264,38.8516,3595.0
2019-09-03 14:45:00,46.36,46.36,46.32,46.36,2117.0,38.8516,38.8516,38.8181,38.8516,2117.0
2019-09-03 14:50:00,46.36,46.38,46.34,46.38,4800.0,38.8516,38.8683,38.8348,38.8683,4800.0
2019-09-03 14:55:00,46.37,46.38,46.36,46.38,3145.0,38.86,38.8683,38.8516,38.8683,3145.0
2019-09-03 15:00:00,46.38,46.38,46.35,46.36,5700.0,38.8683,38.8683,38.8432,38.8516,5700.0
2019-09-03 15:05:00,46.36,46.38,46.35,46.37,6339.0,38.8516,38.8683,38.8432,38.86,6339.0
2019-09-03 15:10:00,46.37,46.38,46.35,46.35,3800.0,38.86,38.8683,38.8432,38.8432,3800.0
2019-09-03 15:15:00,46.35,46.41,46.35,46.39,10999.0,38.8432,38.8935,38.8432,38.8767,10999.0
2019-09-03 15:20:00,46.4,46.44,46.4,46.43,4802.0,38.8851,38.9186,38.8851,38.9103,4802.0
2019-09-03 15:25:00,46.43,46.43,46.4,46.41,4448.0,38.9103,38.9103,38.8851,38.8935,4448.0
2019-09-03 15:30:00,46.42,46.51,46.42,46.5,18544.0,38.9019,38.9773,38.9019,38.9689,18544.0
2019-09-03 15:35:00,46.5,46.5,46.46,46.46,7338.0,38.9689,38.9689,38.9354,38.9354,7338.0
2019-09-03 15:40:00,46.46,46.46,46.42,46.43,6578.0,38.9354,38.9354,38.9019,38.9103,6578.0
2019-09-03 15:45:00,46.44,46.53,46.44,46.52,16874.0,38.9186,38.9941,38.9186,38.9857,16874.0
2019-09-03 15:50:00,46.53,46.63,46.53,46.63,36082.0,38.9941,39.0779,38.9941,39.0779,36082.0
2019-09-03 15:55:00,46.62,46.62,46.47,46.5,67438.0,39.0695,39.0695,38.9438,38.9689,67438.0
2019-09-04 09:30:00,47.03,47.21,46.99,47.17,32001.0,39.4131,39.5639,39.3796,39.5304,32001.0
2019-09-04 09:35:00,47.19,47.23,47.14,47.2,17200.0,39.5472,39.5807,39.5053,39.5555,17200.0
2019-09-04 09:40:00,47.2,47.38,47.2,47.36,35967.0,39.5555,39.7064,39.5555,39.6896,35967.0
2019-09-04 09:45:00,47.37,47.41,47.22,47.24,25343.0,39.698,39.7315,39.5723,39.5891,25343.0
2019-09-04 09:50:00,47.25,47.26,47.13,47.18,15457.0,39.5974,39.6058,39.4969,39.5388,15457.0
2019-09-04 09:55:00,47.18,47.23,47.14,47.15,4700.0,39.5388,39.5807,39.5053,39.5136,4700.0
2019-09-04 10:00:00,47.14,47.19,47.08,47.08,6604.0,39.5053,39.5472,39.455,39.455,6604.0
2019-09-04 10:05:00,47.1,47.13,47.03,47.03,9797.0,39.4717,39.4969,39.4131,39.4131,9797.0
2019-09-04 10:10:00,47.03,47.03,46.93,46.98,6314.0,39.4131,39.4131,39.3293,39.3712,6314.0
2019-09-04 10:15:00,46.98,47.0,46.94,47.0,9473.0,39.3712,39.3879,39.3377,39.3879,9473.0
2019-09-04 10:20:00,47.01,47.02,46.91,46.92,7342.0,39.3963,39.4047,39.3125,39.3209,7342.0
2019-09-04 10:25:00,46.9,46.95,46.9,46.94,3900.0,39.3041,39.346,39.3041,39.3377,3900.0
2019-09-04 10:30:00,46.96,47.05,46.96,47.05,5758.0,39.3544,39.4298,39.3544,39.4298,5758.0
2019-09-04 10:35:00,47.06,47.06,47.0,47.01,4283.0,39.4382,39.4382,39.3879,39.3963,4283.0
2019-09-04 10:40:00,47.01,47.06,47.0,47.05,6134.0,39.3963,39.4382,39.3879,39.4298,6134.0
2019-09-04 10:45:00,47.05,47.06,47.02,47.06,2700.0,39.4298,39.4382,39.4047,39.4382,2700.0
2019-09-04 10:50:00,47.06,47.07,47.04,47.05,4058.0,39.4382,39.4466,39.4215,39.4298,4058.0
2019-09-04 10:55:00,47.05,47.06,47.03,47.05,4572.0,39.4298,39.4382,39.4131,39.4298,4572.0
2019-09-04 11:00:00,47.05,47.07,47.03,47.04,4593.0,39.4298,39.4466,39.4131,39.4215,4593.0
2019-09-04 11:05:00,47.02,47.04,47.01,47.04,1400.0,39.4047,39.4215,39.3963,39.4215,1400.0
2019-09-04 11:10:00,47.04,47.05,47.0,47.05,9433.0,39.4215,39.4298,39.3879,39.4298,9433.0
2019-09-04 11:15:00,47.05,47.1,47.04,47.1,4479.0,39.4298,39.4717,39.4215,39.4717,4479.0
2019-09-04 11:20:00,47.1,47.1,47.08,47.09,2200.0,39.4717,39.4717,39.455,39.4634,2200.0
2019-09-04 11:25:00,47.08,47.09,47.04,47.09,3500.0,39.455,39.4634,39.4215,39.4634,3500.0
2019-09-04 11:30:00,47.09,47.11,47.07,47.11,6840.0,39.4634,39.4801,39.4466,39.4801,6840.0
2019-09-04 11:35:00,47.13,47.14,47.09,47.09,3300.0,39.4969,39.5053,39.4634,39.4634,3300.0
2019-09-04 11:40:00,47.1,47.11,47.09,47.1,4484.0,39.4717,39.4801,39.4634,39.4717,4484.0
2019-09-04 11:45:00,47.1,47.1,47.07,47.07,2022.0,39.4717,39.4717,39.4466,39.4466,2022.0
2019-09-04 11:50:00,47.07,47.08,47.07,47.08,1900.0,39.4466,39.455,39.4466,39.455,1900.0
2019-09-04 11:55:00,47.1,47.14,47.1,47.11,5719.0,39.4717,39.5053,39.4717,39.4801,5719.0
2019-09-04 12:00:00,47.11,47.11,47.1,47.1,4800.0,39.4801,39.4801,39.4717,39.4717,4800.0
2019-09-04 12:05:00,47.09,47.1,47.06,47.06,3400.0,39.4634,39.4717,39.4382,39.4382,3400.0
2019-09-04 12:10:00,47.06,47.09,47.06,47.07,3200.0,39.4382,39.4634,39.4382,39.4466,3200.0
2019-09-04 12:15:00,47.07,47.07,47.03,47.06,5217.0,39.4466,39.4466,39.4131,39.4382,5217.0
2019-09-04 12:20:00,47.06,47.06,47.02,47.03,3433.0,39.4382,39.4382,39.4047,39.4131,3433.0
2019-09-04 12:25:00,47.03,47.04,47.03,47.04,2824.0,39.4131,39.4215,39.4131,39.4215,2824.0
2019-09-04 12:30:00,47.05,47.07,47.05,47.07,5903.0,39.4298,39.4466,39.4298,39.4466,5903.0
2019-09-04 12:35:00,47.07,47.09,47.06,47.09,4983.0,39.4466,39.4634,39.4382,39.4634,4983.0
2019-09-04 12:40:00,47.09,47.11,47.08,47.1,2409.0,39.4634,39.4801,39.455,39.4717,2409.0
2019-09-04 12:45:00,47.1,47.24,47.1,47.23,12844.0,39.4717,39.5891,39.4717,39.5807,12844.0
2019-09-04 12:50:00,47.23,47.23,47.2,47.23,2400.0,39.5807,39.5807,39.5555,39.5807,2400.0
2019-09-04 12:55:00,47.22,47.24,47.22,47.23,3800.0,39.5723,39.5891,39.5723,39.5807,3800.0
2019-09-04 13:00:00,47.24,47.29,47.24,47.28,5082.0,39.5891,39.631,39.5891,39.6226,5082.0
2019-09-04 13:05:00,47.29,47.3,47.28,47.29,3500.0,39.631,39.6393,39.6226,39.631,3500.0
2019-09-04 13:10:00,47.28,47.29,47.26,47.28,4787.0,39.6226,39.631,39.6058,39.6226,4787.0
2019-09-04 13:15:00,47.29,47.29,47.24,47.27,3774.0,39.631,39.631,39.5891,39.6142,3774.0
2019-09-04 13:20:00,47.27,47.27,47.25,47.26,4453.0,39.6142,39.6142,39.5974,39.6058,4453.0
2019-09-04 13:25:00,47.28,47.29,47.27,47.27,1014.0,39.6226,39.631,39.6142,39.6142,1014.0
2019-09-04 13:30:00,47.26,47.26,47.21,47.21,5600.0,39.6058,39.6058,39.5639,39.5639,5600.0
2019-09-04 13:35:00,47.21,47.21,47.17,47.17,2800.0,39.5639,39.5639,39.5304,39.5304,2800.0
2019-09-04 13:40:00,47.17,47.22,47.16,47.22,2700.0,39.5304,39.5723,39.522,39.5723,2700.0
2019-09-04 13:45:00,47.21,47.21,47.17,47.21,3800.0,39.5639,39.5639,39.5304,39.5639,3800.0
2019-09-04 13:50:00,47.2,47.2,47.18,47.2,2695.0,39.5555,39.5555,39.5388,39.5555,2695.0
2019-09-04 13:55:00,47.19,47.19,47.19,47.19,4100.0,39.5472,39.5472,39.5472,39.5472,4100.0
2019-09-04 14:00:00,47.18,47.23,47.18,47.22,7669.0,39.5388,39.5807,39.5388,39.5723,7669.0
2019-09-04 14:05:00,47.21,47.21,47.17,47.18,2206.0,39.5639,39.5639,39.5304,39.5388,2206.0
2019-09-04 14:10:00,47.18,47.18,47.14,47.15,2947.0,39.5388,39.5388,39.5053,39.5136,2947.0
2019-09-04 14:15:00,47.15,47.16,47.14,47.16,1833.0,39.5136,39.522,39.5053,39.522,1833.0
2019-09-04 14:20:00,47.17,47.19,47.17,47.18,2000.0,39.5304,39.5472,39.5304,39.5388,2000.0
2019-09-04 14:25:00,47.18,47.19,47.15,47.18,2805.0,39.5388,39.5472,39.5136,39.5388,2805.0
2019-09-04 14:30:00,47.18,47.21,47.18,47.21,6819.0,39.5388,39.5639,39.5388,39.5639,6819.0
2019-09-04 14:35:00,47.21,47.21,47.19,47.21,2700.0,39.5639,39.5639,39.5472,39.5639,2700.0
2019-09-04 14:40:00,47.22,47.23,47.2,47.21,5478.0,39.5723,39.5807,39.5555,39.5639,5478.0
2019-09-04 14:45:00,47.2,47.23,47.2,47.23,4700.0,39.5555,39.5807,39.5555,39.5807,4700.0
2019-09-04 14:50:00,47.22,47.23,47.21,47.21,2857.0,39.5723,39.5807,39.5639,39.5639,2857.0
2019-09-04 14:55:00,47.21,47.21,47.18,47.18,4473.0,39.5639,39.5639,39.5388,39.5388,4473.0
2019-09-04 15:00:00,47.19,47.22,47.19,47.22,3298.0,39.5472,39.5723,39.5472,39.5723,3298.0
2019-09-04 15:05:00,47.23,47.25,47.22,47.24,6480.0,39.5807,39.5974,39.5723,39.5891,6480.0
2019-09-04 15:10:00,47.26,47.29,47.22,47.29,14866.0,39.6058,39.631,39.5723,39.631,14866.0
2019-09-04 15:15:00,47.28,47.29,47.27,47.29,5272.0,39.6226,39.631,39.6142,39.631,5272.0
2019-09-04 15:20:00,47.28,47.31,47.28,47.3,10232.0,39.6226,39.6477,39.6226,39.6393,10232.0
2019-09-04 15:25:00,47.29,47.34,47.29,47.32,10656.0,39.631,39.6729,39.631,39.6561,10656.0
2019-09-04 15:30:00,47.33,47.35,47.31,47.34,9900.0,39.6645,39.6812,39.6477,39.6729,9900.0
2019-09-04 15:35:00,47.35,47.35,47.32,47.34,15571.0,39.6812,39.6812,39.6561,39.6729,15571.0
2019-09-04 15:40:00,47.34,47.35,47.31,47.31,11656.0,39.6729,39.6812,39.6477,39.6477,11656.0
2019-09-04 15:45:00,47.31,47.34,47.31,47.34,9533.0,39.6477,39.6729,39.6477,39.6729,9533.0
2019-09-04 15:50:00,47.35,47.36,47.31,47.32,39359.0,39.6812,39.6896,39.6477,39.6561,39359.0
2019-09-04 15:55:00,47.32,47.34,47.27,47.32,35127.0,39.6561,39.6729,39.6142,39.6561,35127.0
2019-09-05 09:30:00,48.02,48.06,47.9,47.95,44245.0,40.2427,40.2763,40.1422,40.1841,44245.0
2019-09-05 09:35:00,47.97,48.02,47.89,48.01,43228.0,40.2008,40.2427,40.1338,40.2344,43228.0
2019-09-05 09:40:00,48.01,48.01,47.78,47.86,33954.0,40.2344,40.2344,40.0416,40.1087,33954.0
2019-09-05 09:45:00,47.87,48.04,47.87,48.04,36126.0,40.117,40.2595,40.117,40.2595,36126.0
2019-09-05 09:50:00,48.05,48.15,48.05,48.14,15322.0,40.2679,40.3517,40.2679,40.3433,15322.0
2019-09-05 09:55:00,48.14,48.18,48.12,48.14,18447.0,40.3433,40.3768,40.3265,40.3433,18447.0
2019-09-05 10:00:00,48.13,48.35,48.13,48.31,34289.0,40.3349,40.5193,40.3349,40.4858,34289.0
2019-09-05 10:05:00,48.33,48.38,48.27,48.32,28241.0,40.5025,40.5444,40.4522,40.4941,28241.0
2019-09-05 10:10:00,48.33,48.36,48.23,48.34,19065.0,40.5025,40.5277,40.4187,40.5109,19065.0
2019-09-05 10:15:00,48.36,48.54,48.36,48.54,29841.0,40.5277,40.6785,40.5277,40.6785,29841.0
2019-09-05 10:20:00,48.54,48.71,48.53,48.57,39020.0,40.6785,40.821,40.6701,40.7037,39020.0
2019-09-05 10:25:00,48.58,48.6,48.45,48.49,12394.0,40.712,40.7288,40.6031,40.6366,12394.0
2019-09-05 10:30:00,48.51,48.51,48.42,48.47,17703.0,40.6534,40.6534,40.578,40.6199,17703.0
2019-09-05 10:35:00,48.47,48.57,48.46,48.48,14481.0,40.6199,40.7037,40.6115,40.6282,14481.0
2019-09-05 10:40:00,48.49,48.52,48.44,48.44,14345.0,40.6366,40.6618,40.5947,40.5947,14345.0
2019-09-05 10:45:00,48.45,48.46,48.33,48.35,39632.0,40.6031,40.6115,40.5025,40.5193,39632.0
2019-09-05 10:50:00,48.35,48.39,48.35,48.35,20666.0,40.5193,40.5528,40.5193,40.5193,20666.0
2019-09-05 10:55:00,48.36,48.39,48.33,48.35,25774.0,40.5277,40.5528,40.5025,40.5193,25774.0
2019-09-05 11:00:00,48.35,48.43,48.35,48.43,14046.0,40.5193,40.5863,40.5193,40.5863,14046.0
2019-09-05 11:05:00,48.44,48.47,48.44,48.47,17714.0,40.5947,40.6199,40.5947,40.6199,17714.0
2019-09-05 11:10:00,48.47,48.47,48.39,48.41,9030.0,40.6199,40.6199,40.5528,40.5696,9030.0
2019-09-05 11:15:00,48.41,48.42,48.38,48.39,14787.0,40.5696,40.578,40.5444,40.5528,14787.0
2019-09-05 11:20:00,48.38,48.41,48.36,48.39,10241.0,40.5444,40.5696,40.5277,40.5528,10241.0
2019-09-05 11:25:00,48.39,48.46,48.39,48.46,3077.0,40.5528,40.6115,40.5528,40.6115,3077.0
2019-09-05 11:30:00,48.45,48.45,48.37,48.44,9223.0,40.6031,40.6031,40.5361,40.5947,9223.0
2019-09-05 11:35:00,48.46,48.48,48.4,48.42,7497.0,40.6115,40.6282,40.5612,40.578,7497.0
2019-09-05 11:40:00,48.43,48.46,48.42,48.42,8216.0,40.5863,40.6115,40.578,40.578,8216.0
2019-09-05 11:45:00,48.41,48.41,48.34,48.36,7783.0,40.5696,40.5696,40.5109,40.5277,7783.0
2019-09-05 11:50:00,48.37,48.43,48.36,48.43,3700.0,40.5361,40.5863,40.5277,40.5863,3700.0
2019-09-05 11:55:00,48.43,48.43,48.41,48.42,12029.0,40.5863,40.5863,40.5696,40.578,12029.0
2019-09-05 12:00:00,48.41,48.47,48.41,48.41,4988.0,40.5696,40.6199,40.5696,40.5696,4988.0
2019-09-05 12:05:00,48.4,48.48,48.38,48.48,8912.0,40.5612,40.6282,40.5444,40.6282,8912.0
2019-09-05 12:10:00,48.47,48.55,48.47,48.55,6203.0,40.6199,40.6869,40.6199,40.6869,6203.0
2019-09-05 12:15:00,48.55,48.58,48.55,48.56,9067.0,40.6869,40.712,40.6869,40.6953,9067.0
2019-09-05 12:20:00,48.56,48.56,48.43,48.45,5459.0,40.6953,40.6953,40.5863,40.6031,5459.0
2019-09-05 12:25:00,48.43,48.44,48.42,48.43,3700.0,40.5863,40.5947,40.578,40.5863,3700.0
2019-09-05 12:30:00,48.43,48.44,48.41,48.44,4100.0,40.5863,40.5947,40.5696,40.5947,4100.0
2019-09-05 12:35:00,48.44,48.44,48.41,48.42,14366.0,40.5947,40.5947,40.5696,40.578,14366.0
2019-09-05 12:40:00,48.43,48.45,48.43,48.44,5153.0,40.5863,40.6031,40.5863,40.5947,5153.0
2019-09-05 12:45:00,48.44,48.49,48.44,48.46,5900.0,40.5947,40.6366,40.5947,40.6115,5900.0
2019-09-05 12:50:00,48.46,48.47,48.44,48.45,5399.0,40.6115,40.6199,40.5947,40.6031,5399.0
2019-09-05 12:55:00,48.46,48.46,48.45,48.46,2000.0,40.6115,40.6115,40.6031,40.6115,2000.0
2019-09-05 13:00:00,48.46,48.51,48.44,48.46,11216.0,40.6115,40.6534,40.5947,40.6115,11216.0
2019-09-05 13:05:00,48.47,48.47,48.4,48.4,10903.0,40.6199,40.6199,40.5612,40.5612,10903.0
2019-09-05 13:10:00,48.41,48.44,48.41,48.41,13714.0,40.5696,40.5947,40.5696,40.5696,13714.0
2019-09-05 13:15:00,48.42,48.42,48.41,48.42,2010.0,40.578,40.578,40.5696,40.578,2010.0
2019-09-05 13:20:00,48.43,48.44,48.42,48.43,3284.0,40.5863,40.5947,40.578,40.5863,3284.0
2019-09-05 13:25:00,48.44,48.51,48.44,48.51,5795.0,40.5947,40.6534,40.5947,40.6534,5795.0
2019-09-05 13:30:00,48.51,48.52,48.48,48.48,9451.0,40.6534,40.6618,40.6282,40.6282,9451.0
2019-09-05 13:35:00,48.49,48.49,48.46,48.48,5200.0,40.6366,40.6366,40.6115,40.6282,5200.0
2019-09-05 13:40:00,48.47,48.47,48.44,48.44,4293.0,40.6199,40.6199,40.5947,40.5947,4293.0
2019-09-05 13:45:00,48.45,48.5,48.45,48.49,8977.0,40.6031,40.645,40.6031,40.6366,8977.0
2019-09-05 13:50:00,48.5,48.65,48.5,48.65,13598.0,40.645,40.7707,40.645,40.7707,13598.0
2019-09-05 13:55:00,48.66,48.66,48.51,48.51,7903.0,40.7791,40.7791,40.6534,40.6534,7903.0
2019-09-05 14:00:00,48.51,48.52,48.42,48.42,11284.0,40.6534,40.6618,40.578,40.578,11284.0
2019-09-05 14:05:00,48.42,48.44,48.42,48.42,8171.0,40.578,40.5947,40.578,40.578,8171.0
2019-09-05 14:10:00,48.41,48.49,48.41,48.45,8052.0,40.5696,40.6366,40.5696,40.6031,8052.0
2019-09-05 14:15:00,48.44,48.45,48.38,48.4,9738.0,40.5947,40.6031,40.5444,40.5612,9738.0
2019-09-05 14:20:00,48.39,48.4,48.35,48.35,12330.0,40.5528,40.5612,40.5193,40.5193,12330.0
2019-09-05 14:25:00,48.35,48.39,48.35,48.39,3600.0,40.5193,40.5528,40.5193,40.5528,3600.0
2019-09-05 14:30:00,48.39,48.4,48.37,48.38,6265.0,40.5528,40.5612,40.5361,40.5444,6265.0
2019-09-05 14:35:00,48.39,48.45,48.38,48.38,16800.0,40.5528,40.6031,40.5444,40.5444,16800.0
2019-09-05 14:40:00,48.38,48.38,48.33,48.33,8050.0,40.5444,40.5444,40.5025,40.5025,8050.0
2019-09-05 14:45:00,48.32,48.35,48.31,48.35,7926.0,40.4941,40.5193,40.4858,40.5193,7926.0
2019-09-05 14:50:00,48.35,48.4,48.33,48.39,11361.0,40.5193,40.5612,40.5025,40.5528,11361.0
2019-09-05 14:55:00,48.39,48.41,48.37,48.41,8492.0,40.5528,40.5696,40.5361,40.5696,8492.0
2019-09-05 15:00:00,48.4,48.49,48.4,48.45,24585.0,40.5612,40.6366,40.5612,40.6031,24585.0
2019-09-05 15:05:00,48.46,48.47,48.4,48.4,7544.0,40.6115,40.6199,40.5612,40.5612,7544.0
2019-09-05 15:10:00,48.4,48.41,48.38,48.39,7226.0,40.5612,40.5696,40.5444,40.5528,7226.0
2019-09-05 15:15:00,48.39,48.4,48.38,48.4,4800.0,40.5528,40.5612,40.5444,40.5612,4800.0
2019-09-05 15:20:00,48.4,48.45,48.39,48.44,7850.0,40.5612,40.6031,40.5528,40.5947,7850.0
2019-09-05 15:25:00,48.45,48.46,48.42,48.46,9318.0,40.6031,40.6115,40.578,40.6115,9318.0
2019-09-05 15:30:00,48.47,48.54,48.47,48.54,18005.0,40.6199,40.6785,40.6199,40.6785,18005.0
2019-09-05 15:35:00,48.55,48.56,48.52,48.53,17396.0,40.6869,40.6953,40.6618,40.6701,17396.0
2019-09-05 15:40:00,48.54,48.54,48.51,48.51,8670.0,40.6785,40.6785,40.6534,40.6534,8670.0
2019-09-05 15:45:00,48.51,48.51,48.47,48.47,20159.0,40.6534,40.6534,40.6199,40.6199,20159.0
2019-09-05 15:50:00,48.48,48.48,48.4,48.41,40759.0,40.6282,40.6282,40.5612,40.5696,40759.0
2019-09-05 15:55:00,48.41,48.44,48.39,48.43,57444.0,40.5696,40.5947,40.5528,40.5863,57444.0
2019-09-06 09:30:00,48.65,48.71,48.52,48.52,21357.0,40.7707,40.821,40.6618,40.6618,21357.0
2019-09-06 09:35:00,48.52,48.52,48.36,48.44,11871.0,40.6618,40.6618,40.5277,40.5947,11871.0
2019-09-06 09:40:00,48.43,48.43,48.3,48.32,10249.0,40.5863,40.5863,40.4774,40.4941,10249.0
2019-09-06 09:45:00,48.32,48.57,48.27,48.55,28796.0,40.4941,40.7037,40.4522,40.6869,28796.0
2019-09-06 09:50:00,48.51,48.55,48.43,48.45,33260.0,40.6534,40.6869,40.5863,40.6031,33260.0
2019-09-06 09:55:00,48.46,48.5,48.38,48.4,19439.0,40.6115,40.645,40.5444,40.5612,19439.0
2019-09-06 10:00:00,48.43,48.46,48.38,48.45,14587.0,40.5863,40.6115,40.5444,40.6031,14587.0
2019-09-06 10:05:00,48.45,48.5,48.41,48.48,14170.0,40.6031,40.645,40.5696,40.6282,14170.0
2019-09-06 10:10:00,48.47,48.58,48.44,48.58,13750.0,40.6199,40.712,40.5947,40.712,13750.0
2019-09-06 10:15:00,48.58,48.72,48.58,48.61,35769.0,40.712,40.8294,40.712,40.7372,35769.0
2019-09-06 10:20:00,48.6,48.62,48.55,48.6,14956.0,40.7288,40.7456,40.6869,40.7288,14956.0
2019-09-06 10:25:00,48.61,48.63,48.59,48.61,13780.0,40.7372,40.7539,40.7204,40.7372,13780.0
2019-09-06 10:30:00,48.62,48.63,48.54,48.61,13423.0,40.7456,40.7539,40.6785,40.7372,13423.0
2019-09-06 10:35:00,48.62,48.65,48.57,48.6,9780.0,40.7456,40.7707,40.7037,40.7288,9780.0
2019-09-06 10:40:00,48.6,48.65,48.57,48.65,7300.0,40.7288,40.7707,40.7037,40.7707,7300.0
2019-09-06 10:45:00,48.66,48.68,48.65,48.68,7189.0,40.7791,40.7958,40.7707,40.7958,7189.0
2019-09-06 10:50:00,48.7,48.74,48.7,48.71,10815.0,40.8126,40.8461,40.8126,40.821,10815.0
2019-09-06 10:55:00,48.71,48.71,48.63,48.65,25950.0,40.821,40.821,40.7539,40.7707,25950.0
2019-09-06 11:00:00,48.67,48.68,48.66,48.67,9419.0,40.7875,40.7958,40.7791,40.7875,9419.0
2019-09-06 11:05:00,48.67,48.75,48.67,48.74,14994.0,40.7875,40.8545,40.7875,40.8461,14994.0
2019-09-06 11:10:00,48.73,48.74,48.69,48.73,10242.0,40.8377,40.8461,40.8042,40.8377,10242.0
2019-09-06 11:15:00,48.73,48.75,48.71,48.74,10261.0,40.8377,40.8545,40.821,40.8461,10261.0
2019-09-06 11:20:00,48.73,48.76,48.73,48.73,10007.0,40.8377,40.8629,40.8377,40.8377,10007.0
2019-09-06 11:25:00,48.73,48.74,48.65,48.66,6213.0,40.8377,40.8461,40.7707,40.7791,6213.0
2019-09-06 11:30:00,48.65,48.66,48.59,48.62,8710.0,40.7707,40.7791,40.7204,40.7456,8710.0
2019-09-06 11:35:00,48.63,48.64,48.61,48.61,8705.0,40.7539,40.7623,40.7372,40.7372,8705.0
2019-09-06 11:40:00,48.61,48.62,48.59,48.61,4320.0,40.7372,40.7456,40.7204,40.7372,4320.0
2019-09-06 11:45:00,48.61,48.65,48.61,48.63,7252.0,40.7372,40.7707,40.7372,40.7539,7252.0
2019-09-06 11:50:00,48.64,48.64,48.59,48.6,11789.0,40.7623,40.7623,40.7204,40.7288,11789.0
2019-09-06 11:55:00,48.6,48.69,48.6,48.69,9951.0,40.7288,40.8042,40.7288,40.8042,9951.0
2019-09-06 12:00:00,48.69,48.71,48.68,48.71,3311.0,40.8042,40.821,40.7958,40.821,3311.0
2019-09-06 12:05:00,48.73,48.75,48.71,48.74,8320.0,40.8377,40.8545,40.821,40.8461,8320.0
2019-09-06 12:10:00,48.74,48.79,48.73,48.78,14938.0,40.8461,40.888,40.8377,40.8796,14938.0
2019-09-06 12:15:00,48.79,48.84,48.79,48.82,12985.0,40.888,40.9299,40.888,40.9132,12985.0
2019-09-06 12:20:00,48.83,48.87,48.83,48.86,13673.0,40.9215,40.9551,40.9215,40.9467,13673.0
2019-09-06 12:25:00,48.85,48.87,48.81,48.81,13182.0,40.9383,40.9551,40.9048,40.9048,13182.0
2019-09-06 12:30:00,48.81,48.81,48.73,48.73,26154.0,40.9048,40.9048,40.8377,40.8377,26154.0
2019-09-06 12:35:00,48.73,48.78,48.73,48.78,11700.0,40.8377,40.8796,40.8377,40.8796,11700.0
2019-09-06 12:40:00,48.78,48.78,48.66,48.66,10198.0,40.8796,40.8796,40.7791,40.7791,10198.0
2019-09-06 12:45:00,48.66,48.68,48.61,48.66,10098.0,40.7791,40.7958,40.7372,40.7791,10098.0
2019-09-06 12:50:00,48.66,48.7,48.61,48.7,18017.0,40.7791,40.8126,40.7372,40.8126,18017.0
2019-09-06 12:55:00,48.69,48.72,48.67,48.68,7100.0,40.8042,40.8294,40.7875,40.7958,7100.0
2019-09-06 13:00:00,48.68,48.76,48.67,48.76,11185.0,40.7958,40.8629,40.7875,40.8629,11185.0
2019-09-06 13:05:00,48.75,48.76,48.75,48.76,11340.0,40.8545,40.8629,40.8545,40.8629,11340.0
2019-09-06 13:10:00,48.77,48.8,48.77,48.8,4620.0,40.8713,40.8964,40.8713,40.8964,4620.0
2019-09-06 13:15:00,48.8,48.85,48.8,48.83,13365.0,40.8964,40.9383,40.8964,40.9215,13365.0
2019-09-06 13:20:00,48.83,48.84,48.82,48.83,9861.0,40.9215,40.9299,40.9132,40.9215,9861.0
2019-09-06 13:25:00,48.83,48.85,48.83,48.85,6193.0,40.9215,40.9383,40.9215,40.9383,6193.0
2019-09-06 13:30:00,48.85,48.87,48.83,48.83,8702.0,40.9383,40.9551,40.9215,40.9215,8702.0
2019-09-06 13:35:00,48.83,48.86,48.82,48.86,8038.0,40.9215,40.9467,40.9132,40.9467,8038.0
2019-09-06 13:40:00,48.86,48.86,48.83,48.85,20293.0,40.9467,40.9467,40.9215,40.9383,20293.0
2019-09-06 13:45:00,48.84,48.86,48.84,48.85,10191.0,40.9299,40.9467,40.9299,40.9383,10191.0
2019-09-06 13:50:00,48.86,48.86,48.85,48.86,2947.0,40.9467,40.9467,40.9383,40.9467,2947.0
2019-09-06 13:55:00,48.86,48.87,48.85,48.86,4954.0,40.9467,40.9551,40.9383,40.9467,4954.0
2019-09-06 14:00:00,48.87,48.87,48.84,48.86,8078.0,40.9551,40.9551,40.9299,40.9467,8078.0
2019-09-06 14:05:00,48.85,48.86,48.84,48.85,8331.0,40.9383,40.9467,40.9299,40.9383,8331.0
2019-09-06 14:10:00,48.84,48.91,48.84,48.91,5067.0,40.9299,40.9886,40.9299,40.9886,5067.0
2019-09-06 14:15:00,48.92,48.92,48.85,48.85,10427.0,40.997,40.997,40.9383,40.9383,10427.0
2019-09-06 14:20:00,48.86,48.86,48.83,48.85,11786.0,40.9467,40.9467,40.9215,40.9383,11786.0
2019-09-06 14:25:00,48.85,48.86,48.82,48.85,8991.0,40.9383,40.9467,40.9132,40.9383,8991.0
2019-09-06 14:30:00,48.85,48.88,48.83,48.88,5619.0,40.9383,40.9635,40.9215,40.9635,5619.0
2019-09-06 14:35:00,48.87,48.88,48.87,48.88,2200.0,40.9551,40.9635,40.9551,40.9635,2200.0
2019-09-06 14:40:00,48.88,48.91,48.87,48.91,8196.0,40.9635,40.9886,40.9551,40.9886,8196.0
2019-09-06 14:45:00,48.91,48.92,48.9,48.92,9879.0,40.9886,40.997,40.9802,40.997,9879.0
2019-09-06 14:50:00,48.92,48.94,48.89,48.9,24663.0,40.997,41.0137,40.9718,40.9802,24663.0
2019-09-06 14:55:00,48.9,48.92,48.88,48.9,12844.0,40.9802,40.997,40.9635,40.9802,12844.0
2019-09-06 15:00:00,48.9,48.96,48.9,48.95,19908.0,40.9802,41.0305,40.9802,41.0221,19908.0
2019-09-06 15:05:00,48.94,48.97,48.92,48.92,13526.0,41.0137,41.0389,40.997,40.997,13526.0
2019-09-06 15:10:00,48.93,48.93,48.86,48.88,19549.0,41.0054,41.0054,40.9467,40.9635,19549.0
2019-09-06 15:15:00,48.88,48.9,48.87,48.89,14700.0,40.9635,40.9802,40.9551,40.9718,14700.0
2019-09-06 15:20:00,48.89,48.96,48.89,48.96,20120.0,40.9718,41.0305,40.9718,41.0305,20120.0
2019-09-06 15:25:00,48.95,48.96,48.92,48.95,16759.0,41.0221,41.0305,40.997,41.0221,16759.0
2019-09-06 15:30:00,48.95,48.98,48.94,48.96,11517.0,41.0221,41.0473,41.0137,41.0305,11517.0
2019-09-06 15:35:00,48.96,48.96,48.89,48.9,11575.0,41.0305,41.0305,40.9718,40.9802,11575.0
2019-09-06 15:40:00,48.89,48.9,48.85,48.85,19303.0,40.9718,40.9802,40.9383,40.9383,19303.0
2019-09-06 15:45:00,48.85,48.87,48.83,48.87,12890.0,40.9383,40.9551,40.9215,40.9551,12890.0
2019-09-06 15:50:00,48.87,48.93,48.85,48.9,52527.0,40.9551,41.0054,40.9383,40.9802,52527.0
2019-09-06 15:55:00,48.89,48.92,48.77,48.86,259420.0,40.9718,40.997,40.8713,40.9467,259420.0
2019-09-09 09:30:00,48.97,49.0,48.73,48.76,35574.0,41.0389,41.064,40.8377,40.8629,35574.0
2019-09-09 09:35:00,48.76,48.92,48.72,48.91,12801.0,40.8629,40.997,40.8294,40.9886,12801.0
2019-09-09 09:40:00,48.93,49.0,48.93,48.97,23353.0,41.0054,41.064,41.0054,41.0389,23353.0
2019-09-09 09:45:00,48.97,48.97,48.88,48.88,19515.0,41.0389,41.0389,40.9635,40.9635,19515.0
2019-09-09 09:50:00,48.87,48.9,48.63,48.68,29130.0,40.9551,40.9802,40.7539,40.7958,29130.0
2019-09-09 09:55:00,48.69,48.8,48.69,48.77,23040.0,40.8042,40.8964,40.8042,40.8713,23040.0
2019-09-09 10:00:00,48.76,48.8,48.72,48.79,25175.0,40.8629,40.8964,40.8294,40.888,25175.0
2019-09-09 10:05:00,48.8,48.83,48.72,48.72,20798.0,40.8964,40.9215,40.8294,40.8294,20798.0
2019-09-09 10:10:00,48.72,48.84,48.72,48.74,27207.0,40.8294,40.9299,40.8294,40.8461,27207.0
2019-09-09 10:15:00,48.74,48.77,48.65,48.65,29920.0,40.8461,40.8713,40.7707,40.7707,29920.0
2019-09-09 10:20:00,48.65,48.75,48.63,48.74,14538.0,40.7707,40.8545,40.7539,40.8461,14538.0
2019-09-09 10:25:00,48.72,48.78,48.72,48.75,17650.0,40.8294,40.8796,40.8294,40.8545,17650.0
2019-09-09 10:30:00,48.75,48.86,48.75,48.86,9838.0,40.8545,40.9467,40.8545,40.9467,9838.0
2019-09-09 10:35:00,48.85,48.88,48.83,48.86,10778.0,40.9383,40.9635,40.9215,40.9467,10778.0
2019-09-09 10:40:00,48.85,48.86,48.79,48.84,15947.0,40.9383,40.9467,40.888,40.9299,15947.0
2019-09-09 10:45:00,48.84,48.87,48.81,48.82,9323.0,40.9299,40.9551,40.9048,40.9132,9323.0
2019-09-09 10:50:00,48.83,48.92,48.83,48.9,11233.0,40.9215,40.997,40.9215,40.9802,11233.0
2019-09-09 10:55:00,48.9,48.94,48.87,48.93,9395.0,40.9802,41.0137,40.9551,41.0054,9395.0
2019-09-09 11:00:00,48.92,48.93,48.88,48.89,9378.0,40.997,41.0054,40.9635,40.9718,9378.0
2019-09-09 11:05:00,48.9,48.92,48.84,48.85,10792.0,40.9802,40.997,40.9299,40.9383,10792.0
2019-09-09 11:10:00,48.85,48.85,48.79,48.82,8903.0,40.9383,40.9383,40.888,40.9132,8903.0
2019-09-09 11:15:00,48.81,48.81,48.78,48.78,7435.0,40.9048,40.9048,40.8796,40.8796,7435.0
2019-09-09 11:20:00,48.77,48.78,48.77,48.77,4500.0,40.8713,40.8796,40.8713,40.8713,4500.0
2019-09-09 11:25:00,48.76,48.82,48.76,48.82,6626.0,40.8629,40.9132,40.8629,40.9132,6626.0
2019-09-09 11:30:00,48.82,48.82,48.76,48.78,5105.0,40.9132,40.9132,40.8629,40.8796,5105.0
2019-09-09 11:35:00,48.78,48.81,48.77,48.77,5200.0,40.8796,40.9048,40.8713,40.8713,5200.0
2019-09-09 11:40:00,48.78,48.79,48.75,48.76,6537.0,40.8796,40.888,40.8545,40.8629,6537.0
2019-09-09 11:45:00,48.76,48.76,48.73,48.75,5909.0,40.8629,40.8629,40.8377,40.8545,5909.0
2019-09-09 11:50:00,48.75,48.75,48.71,48.73,8877.0,40.8545,40.8545,40.821,40.8377,8877.0
2019-09-09 11:55:00,48.73,48.76,48.72,48.75,4941.0,40.8377,40.8629,40.8294,40.8545,4941.0
2019-09-09 12:00:00,48.76,48.78,48.75,48.77,4800.0,40.8629,40.8796,40.8545,40.8713,4800.0
2019-09-09 12:05:00,48.78,48.79,48.77,48.77,6000.0,40.8796,40.888,40.8713,40.8713,6000.0
2019-09-09 12:10:00,48.77,48.78,48.76,48.77,12627.0,40.8713,40.8796,40.8629,40.8713,12627.0
2019-09-09 12:15:00,48.77,48.77,48.73,48.74,5100.0,40.8713,40.8713,40.8377,40.8461,5100.0
2019-09-09 12:20:00,48.74,48.75,48.73,48.75,6251.0,40.8461,40.8545,40.8377,40.8545,6251.0
2019-09-09 12:25:00,48.74,48.74,48.65,48.67,9024.0,40.8461,40.8461,40.7707,40.7875,9024.0
2019-09-09 12:30:00,48.65,48.66,48.6,48.64,5815.0,40.7707,40.7791,40.7288,40.7623,5815.0
2019-09-09 12:35:00,48.63,48.63,48.56,48.58,21379.0,40.7539,40.7539,40.6953,40.712,21379.0
2019-09-09 12:40:00,48.58,48.61,48.58,48.61,4116.0,40.712,40.7372,40.712,40.7372,4116.0
2019-09-09 12:45:00,48.6,48.62,48.59,48.59,3700.0,40.7288,40.7456,40.7204,40.7204,3700.0
2019-09-09 12:50:00,48.59,48.66,48.59,48.65,7619.0,40.7204,40.7791,40.7204,40.7707,7619.0
2019-09-09 12:55:00,48.65,48.68,48.64,48.68,3300.0,40.7707,40.7958,40.7623,40.7958,3300.0
2019-09-09 13:00:00,48.67,48.69,48.66,48.69,4002.0,40.7875,40.8042,40.7791,40.8042,4002.0
2019-09-09 13:05:00,48.7,48.73,48.7,48.72,4400.0,40.8126,40.8377,40.8126,40.8294,4400.0
2019-09-09 13:10:00,48.72,48.72,48.69,48.69,2300.0,40.8294,40.8294,40.8042,40.8042,2300.0
2019-09-09 13:15:00,48.69,48.71,48.69,48.7,2555.0,40.8042,40.821,40.8042,40.8126,2555.0
2019-09-09 13:20:00,48.69,48.69,48.6,48.61,3983.0,40.8042,40.8042,40.7288,40.7372,3983.0
2019-09-09 13:25:00,48.61,48.61,48.55,48.56,5000.0,40.7372,40.7372,40.6869,40.6953,5000.0
2019-09-09 13:30:00,48.56,48.57,48.55,48.57,10780.0,40.6953,40.7037,40.6869,40.7037,10780.0
2019-09-09 13:35:00,48.57,48.6,48.55,48.6,6500.0,40.7037,40.7288,40.6869,40.7288,6500.0
2019-09-09 13:40:00,48.61,48.62,48.6,48.62,4410.0,40.7372,40.7456,40.7288,40.7456,4410.0
2019-09-09 13:45:00,48.6,48.63,48.6,48.62,4135.0,40.7288,40.7539,40.7288,40.7456,4135.0
2019-09-09 13:50:00,48.63,48.65,48.63,48.65,3344.0,40.7539,40.7707,40.7539,40.7707,3344.0
2019-09-09 13:55:00,48.65,48.65,48.63,48.63,2100.0,40.7707,40.7707,40.7539,40.7539,2100.0
2019-09-09 14:00:00,48.63,48.66,48.62,48.66,3000.0,40.7539,40.7791,40.7456,40.7791,3000.0
2019-09-09 14:05:00,48.66,48.67,48.62,48.62,4400.0,40.7791,40.7875,40.7456,40.7456,4400.0
2019-09-09 14:10:00,48.62,48.62,48.58,48.6,4609.0,40.7456,40.7456,40.712,40.7288,4609.0
2019-09-09 14:15:00,48.59,48.59,48.52,48.52,10694.0,40.7204,40.7204,40.6618,40.6618,10694.0
2019-09-09 14:20:00,48.52,48.53,48.49,48.49,5400.0,40.6618,40.6701,40.6366,40.6366,5400.0
2019-09-09 14:25:00,48.49,48.51,48.47,48.48,6800.0,40.6366,40.6534,40.6199,40.6282,6800.0
2019-09-09 14:30:00,48.47,48.55,48.47,48.54,8226.0,40.6199,40.6869,40.6199,40.6785,8226.0
2019-09-09 14:35:00,48.54,48.55,48.52,48.54,8256.0,40.6785,40.6869,40.6618,40.6785,8256.0
2019-09-09 14:40:00,48.54,48.55,48.53,48.54,4169.0,40.6785,40.6869,40.6701,40.6785,4169.0
2019-09-09 14:45:00,48.54,48.55,48.54,48.55,11123.0,40.6785,40.6869,40.6785,40.6869,11123.0
2019-09-09 14:50:00,48.54,48.54,48.49,48.52,3600.0,40.6785,40.6785,40.6366,40.6618,3600.0
2019-09-09 14:55:00,48.53,48.55,48.53,48.55,3060.0,40.6701,40.6869,40.6701,40.6869,3060.0
2019-09-09 15:00:00,48.54,48.56,48.53,48.54,12561.0,40.6785,40.6953,40.6701,40.6785,12561.0
2019-09-09 15:05:00,48.53,48.53,48.48,48.49,4600.0,40.6701,40.6701,40.6282,40.6366,4600.0
2019-09-09 15:10:00,48.49,48.55,48.49,48.55,10140.0,40.6366,40.6869,40.6366,40.6869,10140.0
2019-09-09 15:15:00,48.55,48.56,48.51,48.56,8373.0,40.6869,40.6953,40.6534,40.6953,8373.0
2019-09-09 15:20:00,48.56,48.58,48.54,48.57,6950.0,40.6953,40.712,40.6785,40.7037,6950.0
2019-09-09 15:25:00,48.57,48.58,48.55,48.57,5116.0,40.7037,40.712,40.6869,40.7037,5116.0
2019-09-09 15:30:00,48.57,48.57,48.52,48.52,12446.0,40.7037,40.7037,40.6618,40.6618,12446.0
2019-09-09 15:35:00,48.52,48.52,48.47,48.51,12194.0,40.6618,40.6618,40.6199,40.6534,12194.0
2019-09-09 15:40:00,48.51,48.53,48.5,48.53,12147.0,40.6534,40.6701,40.645,40.6701,12147.0
2019-09-09 15:45:00,48.52,48.59,48.51,48.58,16031.0,40.6618,40.7204,40.6534,40.712,16031.0
2019-09-09 15:50:00,48.59,48.66,48.59,48.65,18905.0,40.7204,40.7791,40.7204,40.7707,18905.0
2019-09-09 15:55:00,48.64,48.67,48.57,48.58,84347.0,40.7623,40.7875,40.7037,40.712,84347.0
2019-09-10 09:30:00,48.55,48.58,48.29,48.34,24739.0,40.6869,40.712,40.469,40.5109,24739.0
2019-09-10 09:35:00,48.31,48.31,48.13,48.16,10850.0,40.4858,40.4858,40.3349,40.3601,10850.0
2019-09-10 09:40:00,48.16,48.17,48.03,48.09,32881.0,40.3601,40.3684,40.2511,40.3014,32881.0
2019-09-10 09:45:00,48.09,48.17,48.05,48.08,17175.0,40.3014,40.3684,40.2679,40.293,17175.0
2019-09-10 09:50:00,48.07,48.1,48.04,48.04,11245.0,40.2846,40.3098,40.2595,40.2595,11245.0
2019-09-10 09:55:00,48.04,48.1,47.94,48.08,18687.0,40.2595,40.3098,40.1757,40.293,18687.0
2019-09-10 10:00:00,48.08,48.12,48.07,48.1,17384.0,40.293,40.3265,40.2846,40.3098,17384.0
2019-09-10 10:05:00,48.1,48.15,48.08,48.15,11839.0,40.3098,40.3517,40.293,40.3517,11839.0
2019-09-10 10:10:00,48.15,48.29,48.13,48.28,20403.0,40.3517,40.469,40.3349,40.4606,20403.0
2019-09-10 10:15:00,48.27,48.42,48.25,48.42,16048.0,40.4522,40.578,40.4355,40.578,16048.0
2019-09-10 10:20:00,48.42,48.65,48.41,48.65,9968.0,40.578,40.7707,40.5696,40.7707,9968.0
2019-09-10 10:25:00,48.64,48.72,48.6,48.71,15074.0,40.7623,40.8294,40.7288,40.821,15074.0
2019-09-10 10:30:00,48.71,48.72,48.65,48.72,6706.0,40.821,40.8294,40.7707,40.8294,6706.0
2019-09-10 10:35:00,48.72,48.72,48.61,48.61,16128.0,40.8294,40.8294,40.7372,40.7372,16128.0
2019-09-10 10:40:00,48.61,48.66,48.6,48.61,13801.0,40.7372,40.7791,40.7288,40.7372,13801.0
2019-09-10 10:45:00,48.62,48.67,48.62,48.67,6490.0,40.7456,40.7875,40.7456,40.7875,6490.0
2019-09-10 10:50:00,48.67,48.73,48.64,48.64,8734.0,40.7875,40.8377,40.7623,40.7623,8734.0
2019-09-10 10:55:00,48.63,48.71,48.63,48.71,15279.0,40.7539,40.821,40.7539,40.821,15279.0
2019-09-10 11:00:00,48.7,48.83,48.7,48.82,19097.0,40.8126,40.9215,40.8126,40.9132,19097.0
2019-09-10 11:05:00,48.83,48.85,48.8,48.85,8752.0,40.9215,40.9383,40.8964,40.9383,8752.0
2019-09-10 11:10:00,48.86,48.89,48.81,48.89,9412.0,40.9467,40.9718,40.9048,40.9718,9412.0
2019-09-10 11:15:00,48.87,48.91,48.86,48.91,7905.0,40.9551,40.9886,40.9467,40.9886,7905.0
2019-09-10 11:20:00,48.91,49.01,48.91,48.94,23460.0,40.9886,41.0724,40.9886,41.0137,23460.0
2019-09-10 11:25:00,48.94,49.01,48.93,49.0,15798.0,41.0137,41.0724,41.0054,41.064,15798.0
2019-09-10 11:30:00,48.99,49.04,48.98,48.99,7400.0,41.0556,41.0975,41.0473,41.0556,7400.0
2019-09-10 11:35:00,48.99,49.01,48.94,49.01,12603.0,41.0556,41.0724,41.0137,41.0724,12603.0
2019-09-10 11:40:00,49.01,49.02,48.95,48.95,6955.0,41.0724,41.0808,41.0221,41.0221,6955.0
2019-09-10 11:45:00,48.94,49.23,48.94,49.2,15484.0,41.0137,41.2568,41.0137,41.2316,15484.0
2019-09-10 11:50:00,49.21,49.34,49.21,49.28,33046.0,41.24,41.349,41.24,41.2987,33046.0
2019-09-10 11:55:00,49.29,49.3,49.15,49.16,12343.0,41.307,41.3154,41.1897,41.1981,12343.0
2019-09-10 12:00:00,49.17,49.17,48.96,48.97,15750.0,41.2065,41.2065,41.0305,41.0389,15750.0
2019-09-10 12:05:00,48.95,49.01,48.93,49.0,10193.0,41.0221,41.0724,41.0054,41.064,10193.0
2019-09-10 12:10:00,49.0,49.02,48.96,48.99,4824.0,41.064,41.0808,41.0305,41.0556,4824.0
2019-09-10 12:15:00,48.99,49.01,48.97,49.01,5200.0,41.0556,41.0724,41.0389,41.0724,5200.0
2019-09-10 12:20:00,49.02,49.09,48.99,49.07,6720.0,41.0808,41.1394,41.0556,41.1227,6720.0
2019-09-10 12:25:00,49.07,49.07,49.01,49.03,5600.0,41.1227,41.1227,41.0724,41.0892,5600.0
2019-09-10 12:30:00,49.03,49.05,49.02,49.02,4705.0,41.0892,41.1059,41.0808,41.0808,4705.0
2019-09-10 12:35:00,49.02,49.03,49.0,49.0,5300.0,41.0808,41.0892,41.064,41.064,5300.0
2019-09-10 12:40:00,48.99,49.04,48.98,49.03,3600.0,41.0556,41.0975,41.0473,41.0892,3600.0
2019-09-10 12:45:00,49.05,49.1,49.05,49.1,7500.0,41.1059,41.1478,41.1059,41.1478,7500.0
2019-09-10 12:50:00,49.09,49.1,49.07,49.09,2797.0,41.1394,41.1478,41.1227,41.1394,2797.0
2019-09-10 12:55:00,49.1,49.1,49.06,49.08,5467.0,41.1478,41.1478,41.1143,41.1311,5467.0
2019-09-10 13:00:00,49.08,49.08,49.01,49.01,3900.0,41.1311,41.1311,41.0724,41.0724,3900.0
2019-09-10 13:05:00,49.01,49.02,48.97,48.98,5450.0,41.0724,41.0808,41.0389,41.0473,5450.0
2019-09-10 13:10:00,48.99,49.03,48.99,49.02,4574.0,41.0556,41.0892,41.0556,41.0808,4574.0
2019-09-10 13:15:00,49.03,49.03,48.93,48.97,15606.0,41.0892,41.0892,41.0054,41.0389,15606.0
2019-09-10 13:20:00,48.97,49.01,48.96,49.01,6632.0,41.0389,41.0724,41.0305,41.0724,6632.0
2019-09-10 13:25:00,49.01,49.03,49.01,49.01,6900.0,41.0724,41.0892,41.0724,41.0724,6900.0
2019-09-10 13:30:00,49.02,49.1,49.02,49.08,5773.0,41.0808,41.1478,41.0808,41.1311,5773.0
2019-09-10 13:35:00,49.08,49.1,49.08,49.09,5306.0,41.1311,41.1478,41.1311,41.1394,5306.0
2019-09-10 13:40:00,49.09,49.09,49.04,49.04,7603.0,41.1394,41.1394,41.0975,41.0975,7603.0
2019-09-10 13:45:00,49.03,49.07,49.03,49.06,4400.0,41.0892,41.1227,41.0892,41.1143,4400.0
2019-09-10 13:50:00,49.07,49.09,49.06,49.07,2800.0,41.1227,41.1394,41.1143,41.1227,2800.0
2019-09-10 13:55:00,49.07,49.07,49.02,49.02,5300.0,41.1227,41.1227,41.0808,41.0808,5300.0
2019-09-10 14:00:00,49.01,49.02,48.97,48.97,5058.0,41.0724,41.0808,41.0389,41.0389,5058.0
2019-09-10 14:05:00,48.98,49.02,48.96,49.0,6406.0,41.0473,41.0808,41.0305,41.064,6406.0
2019-09-10 14:10:00,48.99,49.01,48.98,48.99,11529.0,41.0556,41.0724,41.0473,41.0556,11529.0
2019-09-10 14:15:00,48.99,49.0,48.96,48.99,12134.0,41.0556,41.064,41.0305,41.0556,12134.0
2019-09-10 14:20:00,48.99,49.01,48.98,49.0,5573.0,41.0556,41.0724,41.0473,41.064,5573.0
2019-09-10 14:25:00,48.99,49.04,48.99,48.99,4949.0,41.0556,41.0975,41.0556,41.0556,4949.0
2019-09-10 14:30:00,48.98,49.05,48.97,49.05,3700.0,41.0473,41.1059,41.0389,41.1059,3700.0
2019-09-10 14:35:00,49.06,49.06,48.97,48.99,10319.0,41.1143,41.1143,41.0389,41.0556,10319.0
2019-09-10 14:40:00,48.99,49.0,48.95,48.96,18892.0,41.0556,41.064,41.0221,41.0305,18892.0
2019-09-10 14:45:00,48.96,48.99,48.95,48.96,4424.0,41.0305,41.0556,41.0221,41.0305,4424.0
2019-09-10 14:50:00,48.95,48.99,48.95,48.99,6834.0,41.0221,41.0556,41.0221,41.0556,6834.0
2019-09-10 14:55:00,49.0,49.01,48.99,49.0,8106.0,41.064,41.0724,41.0556,41.064,8106.0
2019-09-10 15:00:00,49.01,49.03,49.0,49.02,7080.0,41.0724,41.0892,41.064,41.0808,7080.0
2019-09-10 15:05:00,49.03,49.03,48.99,48.99,5304.0,41.0892,41.0892,41.0556,41.0556,5304.0
2019-09-10 15:10:00,49.0,49.0,48.99,48.99,3918.0,41.064,41.064,41.0556,41.0556,3918.0
2019-09-10 15:15:00,48.99,49.04,48.99,49.02,4600.0,41.0556,41.0975,41.0556,41.0808,4600.0
2019-09-10 15:20:00,49.02,49.02,48.96,48.96,5594.0,41.0808,41.0808,41.0305,41.0305,5594.0
2019-09-10 15:25:00,48.96,48.98,48.96,48.97,4308.0,41.0305,41.0473,41.0305,41.0389,4308.0
2019-09-10 15:30:00,48.98,49.0,48.97,48.97,11965.0,41.0473,41.064,41.0389,41.0389,11965.0
2019-09-10 15:35:00,48.97,48.98,48.94,48.95,13083.0,41.0389,41.0473,41.0137,41.0221,13083.0
2019-09-10 15:40:00,48.96,49.01,48.96,49.0,10088.0,41.0305,41.0724,41.0305,41.064,10088.0
2019-09-10 15:45:00,49.01,49.03,48.99,49.03,13764.0,41.0724,41.0892,41.0556,41.0892,13764.0
2019-09-10 15:50:00,49.03,49.06,49.03,49.06,19357.0,41.0892,41.1143,41.0892,41.1143,19357.0
2019-09-10 15:55:00,49.06,49.19,49.06,49.19,61042.0,41.1143,41.2232,41.1143,41.2232,61042.0
2019-09-11 09:30:00,49.96,49.99,49.48,49.56,54546.0,41.8685,41.8937,41.4663,41.5333,54546.0
2019-09-11 09:35:00,49.58,49.58,49.34,49.49,27604.0,41.5501,41.5501,41.349,41.4747,27604.0
2019-09-11 09:40:00,49.49,49.61,49.46,49.6,18372.0,41.4747,41.5752,41.4495,41.5668,18372.0
2019-09-11 09:45:00,49.62,49.83,49.62,49.83,33587.0,41.5836,41.7596,41.5836,41.7596,33587.0
2019-09-11 09:50:00,49.83,50.02,49.83,49.88,54837.0,41.7596,41.9188,41.7596,41.8015,54837.0
2019-09-11 09:55:00,49.89,49.93,49.83,49.92,22774.0,41.8099,41.8434,41.7596,41.835,22774.0
2019-09-11 10:00:00,49.92,50.03,49.92,49.96,26042.0,41.835,41.9272,41.835,41.8685,26042.0
2019-09-11 10:05:00,49.97,50.01,49.91,49.99,20608.0,41.8769,41.9104,41.8266,41.8937,20608.0
2019-09-11 10:10:00,49.99,50.05,49.94,50.05,11366.0,41.8937,41.944,41.8518,41.944,11366.0
2019-09-11 10:15:00,50.03,50.03,49.88,49.9,9149.0,41.9272,41.9272,41.8015,41.8183,9149.0
2019-09-11 10:20:00,49.92,50.03,49.92,50.02,5605.0,41.835,41.9272,41.835,41.9188,5605.0
2019-09-11 10:25:00,50.0,50.0,49.95,49.99,7564.0,41.9021,41.9021,41.8602,41.8937,7564.0
2019-09-11 10:30:00,49.99,50.05,49.95,49.96,11297.0,41.8937,41.944,41.8602,41.8685,11297.0
2019-09-11 10:35:00,49.96,50.04,49.95,49.99,9526.0,41.8685,41.9356,41.8602,41.8937,9526.0
2019-09-11 10:40:00,49.99,50.02,49.91,49.98,18743.0,41.8937,41.9188,41.8266,41.8853,18743.0
2019-09-11 10:45:00,49.99,50.0,49.96,49.97,7800.0,41.8937,41.9021,41.8685,41.8769,7800.0
2019-09-11 10:50:00,49.98,50.02,49.95,49.97,3537.0,41.8853,41.9188,41.8602,41.8769,3537.0
2019-09-11 10:55:00,49.98,49.98,49.89,49.89,5689.0,41.8853,41.8853,41.8099,41.8099,5689.0
2019-09-11 11:00:00,49.86,49.9,49.84,49.84,31022.0,41.7847,41.8183,41.768,41.768,31022.0
2019-09-11 11:05:00,49.83,49.83,49.68,49.7,28301.0,41.7596,41.7596,41.6339,41.6506,28301.0
2019-09-11 11:10:00,49.71,49.78,49.71,49.76,10655.0,41.659,41.7177,41.659,41.7009,10655.0
2019-09-11 11:15:00,49.76,49.78,49.74,49.76,7094.0,41.7009,41.7177,41.6842,41.7009,7094.0
2019-09-11 11:20:00,49.76,49.81,49.76,49.8,8472.0,41.7009,41.7428,41.7009,41.7344,8472.0
2019-09-11 11:25:00,49.81,49.84,49.67,49.69,7487.0,41.7428,41.768,41.6255,41.6423,7487.0
2019-09-11 11:30:00,49.7,49.81,49.7,49.8,7473.0,41.6506,41.7428,41.6506,41.7344,7473.0
2019-09-11 11:35:00,49.81,49.86,49.72,49.72,5240.0,41.7428,41.7847,41.6674,41.6674,5240.0
2019-09-11 11:40:00,49.73,49.74,49.64,49.64,5905.0,41.6758,41.6842,41.6004,41.6004,5905.0
2019-09-11 11:45:00,49.63,49.63,49.57,49.63,4190.0,41.592,41.592,41.5417,41.592,4190.0
2019-09-11 11:50:00,49.62,49.7,49.62,49.7,4938.0,41.5836,41.6506,41.5836,41.6506,4938.0
2019-09-11 11:55:00,49.7,49.81,49.69,49.81,5373.0,41.6506,41.7428,41.6423,41.7428,5373.0
2019-09-11 12:00:00,49.82,49.86,49.78,49.78,9914.0,41.7512,41.7847,41.7177,41.7177,9914.0
2019-09-11 12:05:00,49.77,49.84,49.77,49.79,9315.0,41.7093,41.768,41.7093,41.7261,9315.0
2019-09-11 12:10:00,49.79,49.84,49.78,49.78,4843.0,41.7261,41.768,41.7177,41.7177,4843.0
2019-09-11 12:15:00,49.79,49.79,49.7,49.7,9680.0,41.7261,41.7261,41.6506,41.6506,9680.0
2019-09-11 12:20:00,49.71,49.75,49.7,49.75,4537.0,41.659,41.6925,41.6506,41.6925,4537.0
2019-09-11 12:25:00,49.75,49.76,49.72,49.73,5382.0,41.6925,41.7009,41.6674,41.6758,5382.0
2019-09-11 12:30:00,49.72,49.76,49.71,49.76,5071.0,41.6674,41.7009,41.659,41.7009,5071.0
2019-09-11 12:35:00,49.78,49.8,49.77,49.8,3712.0,41.7177,41.7344,41.7093,41.7344,3712.0
2019-09-11 12:40:00,49.8,49.85,49.78,49.85,7090.0,41.7344,41.7764,41.7177,41.7764,7090.0
2019-09-11 12:45:00,49.85,49.87,49.81,49.81,5494.0,41.7764,41.7931,41.7428,41.7428,5494.0
2019-09-11 12:50:00,49.81,49.83,49.79,49.82,3702.0,41.7428,41.7596,41.7261,41.7512,3702.0
2019-09-11 12:55:00,49.82,49.88,49.81,49.81,8008.0,41.7512,41.8015,41.7428,41.7428,8008.0
2019-09-11 13:00:00,49.8,49.82,49.77,49.81,6095.0,41.7344,41.7512,41.7093,41.7428,6095.0
2019-09-11 13:05:00,49.81,49.83,49.8,49.83,2800.0,41.7428,41.7596,41.7344,41.7596,2800.0
2019-09-11 13:10:00,49.84,49.87,49.84,49.86,3000.0,41.768,41.7931,41.768,41.7847,3000.0
2019-09-11 13:15:00,49.85,49.88,49.82,49.88,3766.0,41.7764,41.8015,41.7512,41.8015,3766.0
2019-09-11 13:20:00,49.86,49.88,49.85,49.87,3341.0,41.7847,41.8015,41.7764,41.7931,3341.0
2019-09-11 13:25:00,49.87,49.88,49.82,49.82,5232.0,41.7931,41.8015,41.7512,41.7512,5232.0
2019-09-11 13:30:00,49.82,49.84,49.81,49.84,2605.0,41.7512,41.768,41.7428,41.768,2605.0
2019-09-11 13:35:00,49.85,49.87,49.85,49.87,5395.0,41.7764,41.7931,41.7764,41.7931,5395.0
2019-09-11 13:40:00,49.86,49.87,49.82,49.84,8925.0,41.7847,41.7931,41.7512,41.768,8925.0
2019-09-11 13:45:00,49.84,49.85,49.84,49.85,1500.0,41.768,41.7764,41.768,41.7764,1500.0
2019-09-11 13:50:00,49.85,49.87,49.84,49.86,2701.0,41.7764,41.7931,41.768,41.7847,2701.0
2019-09-11 13:55:00,49.85,49.87,49.83,49.83,9398.0,41.7764,41.7931,41.7596,41.7596,9398.0
2019-09-11 14:00:00,49.83,49.88,49.83,49.86,9436.0,41.7596,41.8015,41.7596,41.7847,9436.0
2019-09-11 14:05:00,49.86,49.92,49.86,49.92,3600.0,41.7847,41.835,41.7847,41.835,3600.0
2019-09-11 14:10:00,49.93,49.93,49.87,49.9,3544.0,41.8434,41.8434,41.7931,41.8183,3544.0
2019-09-11 14:15:00,49.89,49.94,49.89,49.92,4100.0,41.8099,41.8518,41.8099,41.835,4100.0
2019-09-11 14:20:00,49.92,49.95,49.92,49.92,3495.0,41.835,41.8602,41.835,41.835,3495.0
2019-09-11 14:25:00,49.91,49.94,49.89,49.94,2500.0,41.8266,41.8518,41.8099,41.8518,2500.0
2019-09-11 14:30:00,49.94,49.94,49.88,49.9,5541.0,41.8518,41.8518,41.8015,41.8183,5541.0
2019-09-11 14:35:00,49.9,49.93,49.9,49.93,6415.0,41.8183,41.8434,41.8183,41.8434,6415.0
2019-09-11 14:40:00,49.92,49.92,49.87,49.89,5476.0,41.835,41.835,41.7931,41.8099,5476.0
2019-09-11 14:45:00,49.89,49.9,49.87,49.87,6081.0,41.8099,41.8183,41.7931,41.7931,6081.0
2019-09-11 14:50:00,49.86,49.9,49.86,49.89,7600.0,41.7847,41.8183,41.7847,41.8099,7600.0
2019-09-11 14:55:00,49.9,49.9,49.88,49.89,7500.0,41.8183,41.8183,41.8015,41.8099,7500.0
2019-09-11 15:00:00,49.89,49.95,49.89,49.95,7176.0,41.8099,41.8602,41.8099,41.8602,7176.0
2019-09-11 15:05:00,49.94,49.94,49.91,49.91,5400.0,41.8518,41.8518,41.8266,41.8266,5400.0
2019-09-11 15:10:00,49.91,49.93,49.89,49.89,6000.0,41.8266,41.8434,41.8099,41.8099,6000.0
2019-09-11 15:15:00,49.89,49.94,49.89,49.94,12919.0,41.8099,41.8518,41.8099,41.8518,12919.0
2019-09-11 15:20:00,49.94,49.95,49.92,49.92,9629.0,41.8518,41.8602,41.835,41.835,9629.0
2019-09-11 15:25:00,49.93,49.94,49.92,49.93,11434.0,41.8434,41.8518,41.835,41.8434,11434.0
2019-09-11 15:30:00,49.94,49.98,49.94,49.95,9905.0,41.8518,41.8853,41.8518,41.8602,9905.0
2019-09-11 15:35:00,49.95,49.98,49.94,49.97,24633.0,41.8602,41.8853,41.8518,41.8769,24633.0
2019-09-11 15:40:00,49.97,50.01,49.97,50.0,22210.0,41.8769,41.9104,41.8769,41.9021,22210.0
2019-09-11 15:45:00,49.99,49.99,49.91,49.95,24377.0,41.8937,41.8937,41.8266,41.8602,24377.0
2019-09-11 15:50:00,49.96,50.0,49.93,49.99,37239.0,41.8685,41.9021,41.8434,41.8937,37239.0
2019-09-11 15:55:00,50.0,50.04,49.88,50.03,75491.0,41.9021,41.9356,41.8015,41.9272,75491.0
2019-09-12 09:30:00,50.11,50.13,49.62,49.83,70331.0,41.9942,42.011,41.5836,41.7596,70331.0
2019-09-12 09:35:00,49.81,49.87,49.7,49.84,38669.0,41.7428,41.7931,41.6506,41.768,38669.0
2019-09-12 09:40:00,49.84,49.91,49.62,49.62,25208.0,41.768,41.8266,41.5836,41.5836,25208.0
2019-09-12 09:45:00,49.62,49.68,49.53,49.59,30795.0,41.5836,41.6339,41.5082,41.5585,30795.0
2019-09-12 09:50:00,49.59,49.65,49.46,49.55,33478.0,41.5585,41.6087,41.4495,41.5249,33478.0
2019-09-12 09:55:00,49.56,49.66,49.52,49.66,21919.0,41.5333,41.6171,41.4998,41.6171,21919.0
2019-09-12 10:00:00,49.65,49.81,49.63,49.79,21947.0,41.6087,41.7428,41.592,41.7261,21947.0
2019-09-12 10:05:00,49.79,49.95,49.77,49.93,8764.0,41.7261,41.8602,41.7093,41.8434,8764.0
2019-09-12 10:10:00,49.94,50.27,49.88,50.06,44803.0,41.8518,42.1283,41.8015,41.9523,44803.0
2019-09-12 10:15:00,50.06,50.22,50.06,50.18,16416.0,41.9523,42.0864,41.9523,42.0529,16416.0
2019-09-12 10:20:00,50.19,50.29,50.02,50.1,23468.0,42.0613,42.1451,41.9188,41.9859,23468.0
2019-09-12 10:25:00,50.09,50.12,49.97,50.01,17566.0,41.9775,42.0026,41.8769,41.9104,17566.0
2019-09-12 10:30:00,50.02,50.06,49.95,49.97,13604.0,41.9188,41.9523,41.8602,41.8769,13604.0
2019-09-12 10:35:00,49.96,50.0,49.88,49.99,16102.0,41.8685,41.9021,41.8015,41.8937,16102.0
2019-09-12 10:40:00,49.99,50.02,49.86,49.96,22255.0,41.8937,41.9188,41.7847,41.8685,22255.0
2019-09-12 10:45:00,49.96,50.01,49.94,49.99,32748.0,41.8685,41.9104,41.8518,41.8937,32748.0
2019-09-12 10:50:00,50.01,50.03,49.66,49.7,45874.0,41.9104,41.9272,41.6171,41.6506,45874.0
2019-09-12 10:55:00,49.69,49.74,49.68,49.7,10038.0,41.6423,41.6842,41.6339,41.6506,10038.0
2019-09-12 11:00:00,49.69,49.7,49.61,49.65,9376.0,41.6423,41.6506,41.5752,41.6087,9376.0
2019-09-12 11:05:00,49.64,49.64,49.41,49.58,14695.0,41.6004,41.6004,41.4076,41.5501,14695.0
2019-09-12 11:10:00,49.58,49.67,49.58,49.62,8003.0,41.5501,41.6255,41.5501,41.5836,8003.0
2019-09-12 11:15:00,49.63,49.7,49.63,49.66,7607.0,41.592,41.6506,41.592,41.6171,7607.0
2019-09-12 11:20:00,49.67,49.72,49.66,49.7,8638.0,41.6255,41.6674,41.6171,41.6506,8638.0
2019-09-12 11:25:00,49.69,49.69,49.61,49.61,7738.0,41.6423,41.6423,41.5752,41.5752,7738.0
2019-09-12 11:30:00,49.62,49.74,49.62,49.67,5400.0,41.5836,41.6842,41.5836,41.6255,5400.0
2019-09-12 11:35:00,49.66,49.69,49.64,49.65,4425.0,41.6171,41.6423,41.6004,41.6087,4425.0
2019-09-12 11:40:00,49.65,49.73,49.65,49.73,6491.0,41.6087,41.6758,41.6087,41.6758,6491.0
2019-09-12 11:45:00,49.74,49.8,49.73,49.79,4300.0,41.6842,41.7344,41.6758,41.7261,4300.0
2019-09-12 11:50:00,49.79,49.86,49.79,49.84,4600.0,41.7261,41.7847,41.7261,41.768,4600.0
2019-09-12 11:55:00,49.85,49.87,49.83,49.84,5819.0,41.7764,41.7931,41.7596,41.768,5819.0
2019-09-12 12:00:00,49.82,49.86,49.76,49.76,6910.0,41.7512,41.7847,41.7009,41.7009,6910.0
2019-09-12 12:05:00,49.75,49.75,49.64,49.65,10006.0,41.6925,41.6925,41.6004,41.6087,10006.0
2019-09-12 12:10:00,49.66,49.78,49.66,49.78,4200.0,41.6171,41.7177,41.6171,41.7177,4200.0
2019-09-12 12:15:00,49.78,49.78,49.74,49.74,4850.0,41.7177,41.7177,41.6842,41.6842,4850.0
2019-09-12 12:20:00,49.74,49.79,49.74,49.79,7281.0,41.6842,41.7261,41.6842,41.7261,7281.0
2019-09-12 12:25:00,49.79,49.85,49.79,49.85,4200.0,41.7261,41.7764,41.7261,41.7764,4200.0
2019-09-12 12:30:00,49.85,49.89,49.84,49.89,4900.0,41.7764,41.8099,41.768,41.8099,4900.0
2019-09-12 12:35:00,49.88,49.89,49.87,49.87,3400.0,41.8015,41.8099,41.7931,41.7931,3400.0
2019-09-12 12:40:00,49.86,49.89,49.86,49.89,4122.0,41.7847,41.8099,41.7847,41.8099,4122.0
2019-09-12 12:45:00,49.9,49.92,49.89,49.92,4297.0,41.8183,41.835,41.8099,41.835,4297.0
2019-09-12 12:50:00,49.92,49.93,49.89,49.89,3914.0,41.835,41.8434,41.8099,41.8099,3914.0
2019-09-12 12:55:00,49.9,49.9,49.87,49.88,3547.0,41.8183,41.8183,41.7931,41.8015,3547.0
2019-09-12 13:00:00,49.88,49.99,49.87,49.93,9937.0,41.8015,41.8937,41.7931,41.8434,9937.0
2019-09-12 13:05:00,49.95,49.98,49.86,49.86,7316.0,41.8602,41.8853,41.7847,41.7847,7316.0
2019-09-12 13:10:00,49.88,49.88,49.85,49.87,1799.0,41.8015,41.8015,41.7764,41.7931,1799.0
2019-09-12 13:15:00,49.87,49.88,49.85,49.88,3505.0,41.7931,41.8015,41.7764,41.8015,3505.0
2019-09-12 13:20:00,49.89,49.89,49.83,49.86,2500.0,41.8099,41.8099,41.7596,41.7847,2500.0
2019-09-12 13:25:00,49.87,49.89,49.87,49.87,2700.0,41.7931,41.8099,41.7931,41.7931,2700.0
2019-09-12 13:30:00,49.88,49.93,49.88,49.93,2900.0,41.8015,41.8434,41.8015,41.8434,2900.0
2019-09-12 13:35:00,49.94,49.94,49.89,49.89,2459.0,41.8518,41.8518,41.8099,41.8099,2459.0
2019-09-12 13:40:00,49.89,49.93,49.88,49.92,4700.0,41.8099,41.8434,41.8015,41.835,4700.0
2019-09-12 13:45:00,49.92,49.96,49.92,49.96,3200.0,41.835,41.8685,41.835,41.8685,3200.0
2019-09-12 13:50:00,49.96,50.02,49.96,49.97,9393.0,41.8685,41.9188,41.8685,41.8769,9393.0
2019-09-12 13:55:00,49.96,49.97,49.93,49.93,4008.0,41.8685,41.8769,41.8434,41.8434,4008.0
2019-09-12 14:00:00,49.92,49.92,49.86,49.87,4000.0,41.835,41.835,41.7847,41.7931,4000.0
2019-09-12 14:05:00,49.86,49.86,49.8,49.81,4500.0,41.7847,41.7847,41.7344,41.7428,4500.0
2019-09-12 14:10:00,49.81,49.84,49.79,49.84,4405.0,41.7428,41.768,41.7261,41.768,4405.0
2019-09-12 14:15:00,49.85,49.89,49.85,49.89,2301.0,41.7764,41.8099,41.7764,41.8099,2301.0
2019-09-12 14:20:00,49.89,49.89,49.86,49.87,4694.0,41.8099,41.8099,41.7847,41.7931,4694.0
2019-09-12 14:25:00,49.88,49.91,49.88,49.91,1200.0,41.8015,41.8266,41.8015,41.8266,1200.0
2019-09-12 14:30:00,49.93,50.0,49.9,49.99,6127.0,41.8434,41.9021,41.8183,41.8937,6127.0
2019-09-12 14:35:00,49.99,50.02,49.99,50.0,5104.0,41.8937,41.9188,41.8937,41.9021,5104.0
2019-09-12 14:40:00,50.0,50.04,50.0,50.01,4343.0,41.9021,41.9356,41.9021,41.9104,4343.0
2019-09-12 14:45:00,49.99,50.04,49.99,50.02,3711.0,41.8937,41.9356,41.8937,41.9188,3711.0
2019-09-12 14:50:00,50.01,50.04,50.01,50.01,4500.0,41.9104,41.9356,41.9104,41.9104,4500.0
2019-09-12 14:55:00,50.01,50.01,49.98,49.98,3821.0,41.9104,41.9104,41.8853,41.8853,3821.0
2019-09-12 15:00:00,49.98,49.98,49.94,49.97,7194.0,41.8853,41.8853,41.8518,41.8769,7194.0
2019-09-12 15:05:00,49.96,49.97,49.93,49.93,7968.0,41.8685,41.8769,41.8434,41.8434,7968.0
2019-09-12 15:10:00,49.94,49.98,49.91,49.98,6000.0,41.8518,41.8853,41.8266,41.8853,6000.0
2019-09-12 15:15:00,49.97,49.99,49.95,49.95,6002.0,41.8769,41.8937,41.8602,41.8602,6002.0
2019-09-12 15:20:00,49.96,50.01,49.96,49.98,21196.0,41.8685,41.9104,41.8685,41.8853,21196.0
2019-09-12 15:25:00,49.98,49.98,49.96,49.97,9712.0,41.8853,41.8853,41.8685,41.8769,9712.0
2019-09-12 15:30:00,49.96,50.03,49.96,50.03,19266.0,41.8685,41.9272,41.8685,41.9272,19266.0
2019-09-12 15:35:00,50.03,50.08,50.03,50.06,17050.0,41.9272,41.9691,41.9272,41.9523,17050.0
2019-09-12 15:40:00,50.06,50.06,49.99,50.0,19295.0,41.9523,41.9523,41.8937,41.9021,19295.0
2019-09-12 15:45:00,49.99,50.03,49.97,50.01,18220.0,41.8937,41.9272,41.8769,41.9104,18220.0
2019-09-12 15:50:00,50.0,50.03,49.96,50.0,22981.0,41.9021,41.9272,41.8685,41.9021,22981.0
2019-09-12 15:55:00,49.99,49.99,49.9,49.94,37900.0,41.8937,41.8937,41.8183,41.8518,37900.0
2019-09-13 09:30:00,50.01,50.14,49.92,49.96,34803.0,41.9104,42.0194,41.835,41.8685,34803.0
2019-09-13 09:35:00,49.95,50.16,49.95,50.14,15731.0,41.8602,42.0361,41.8602,42.0194,15731.0
2019-09-13 09:40:00,50.14,50.14,49.9,49.9,26946.0,42.0194,42.0194,41.8183,41.8183,26946.0
2019-09-13 09:45:00,49.88,49.97,49.84,49.96,22654.0,41.8015,41.8769,41.768,41.8685,22654.0
2019-09-13 09:50:00,49.97,50.03,49.93,49.99,9826.0,41.8769,41.9272,41.8434,41.8937,9826.0
2019-09-13 09:55:00,49.99,50.05,49.84,49.9,13676.0,41.8937,41.944,41.768,41.8183,13676.0
2019-09-13 10:00:00,49.91,49.95,49.83,49.85,9607.0,41.8266,41.8602,41.7596,41.7764,9607.0
2019-09-13 10:05:00,49.87,49.88,49.78,49.81,17467.0,41.7931,41.8015,41.7177,41.7428,17467.0
2019-09-13 10:10:00,49.81,49.9,49.76,49.79,11515.0,41.7428,41.8183,41.7009,41.7261,11515.0
2019-09-13 10:15:00,49.8,49.88,49.78,49.81,13613.0,41.7344,41.8015,41.7177,41.7428,13613.0
2019-09-13 10:20:00,49.81,49.88,49.8,49.85,9765.0,41.7428,41.8015,41.7344,41.7764,9765.0
2019-09-13 10:25:00,49.87,49.97,49.87,49.89,11203.0,41.7931,41.8769,41.7931,41.8099,11203.0
2019-09-13 10:30:00,49.89,49.97,49.88,49.94,7586.0,41.8099,41.8769,41.8015,41.8518,7586.0
2019-09-13 10:35:00,49.92,50.03,49.88,50.03,9100.0,41.835,41.9272,41.8015,41.9272,9100.0
2019-09-13 10:40:00,50.02,50.02,49.97,49.97,4921.0,41.9188,41.9188,41.8769,41.8769,4921.0
2019-09-13 10:45:00,49.97,50.11,49.97,50.06,8715.0,41.8769,41.9942,41.8769,41.9523,8715.0
2019-09-13 10:50:00,50.05,50.14,50.04,50.14,6943.0,41.944,42.0194,41.9356,42.0194,6943.0
2019-09-13 10:55:00,50.15,50.17,50.12,50.12,8810.0,42.0278,42.0445,42.0026,42.0026,8810.0
2019-09-13 11:00:00,50.13,50.22,50.13,50.18,10353.0,42.011,42.0864,42.011,42.0529,10353.0
2019-09-13 11:05:00,50.18,50.2,50.12,50.14,11225.0,42.0529,42.0697,42.0026,42.0194,11225.0
2019-09-13 11:10:00,50.14,50.18,50.11,50.16,5284.0,42.0194,42.0529,41.9942,42.0361,5284.0
2019-09-13 11:15:00,50.14,50.18,50.12,50.14,3700.0,42.0194,42.0529,42.0026,42.0194,3700.0
2019-09-13 11:20:00,50.14,50.15,50.09,50.1,5540.0,42.0194,42.0278,41.9775,41.9859,5540.0
2019-09-13 11:25:00,50.11,50.11,50.01,50.04,10074.0,41.9942,41.9942,41.9104,41.9356,10074.0
2019-09-13 11:30:00,50.03,50.06,49.96,49.97,9435.0,41.9272,41.9523,41.8685,41.8769,9435.0
2019-09-13 11:35:00,49.98,49.98,49.95,49.98,4534.0,41.8853,41.8853,41.8602,41.8853,4534.0
2019-09-13 11:40:00,49.98,50.01,49.97,49.99,6400.0,41.8853,41.9104,41.8769,41.8937,6400.0
2019-09-13 11:45:00,50.01,50.01,49.92,49.95,5413.0,41.9104,41.9104,41.835,41.8602,5413.0
2019-09-13 11:50:00,49.95,50.01,49.95,49.97,4758.0,41.8602,41.9104,41.8602,41.8769,4758.0
2019-09-13 11:55:00,49.98,50.02,49.94,49.94,3800.0,41.8853,41.9188,41.8518,41.8518,3800.0
2019-09-13 12:00:00,49.93,50.0,49.93,50.0,4180.0,41.8434,41.9021,41.8434,41.9021,4180.0
2019-09-13 12:05:00,49.99,50.05,49.99,50.02,4038.0,41.8937,41.944,41.8937,41.9188,4038.0
2019-09-13 12:10:00,50.02,50.06,50.01,50.04,5526.0,41.9188,41.9523,41.9104,41.9356,5526.0
2019-09-13 12:15:00,50.04,50.08,50.04,50.06,5856.0,41.9356,41.9691,41.9356,41.9523,5856.0
2019-09-13 12:20:00,50.06,50.06,49.96,49.97,5929.0,41.9523,41.9523,41.8685,41.8769,5929.0
2019-09-13 12:25:00,49.97,49.99,49.95,49.96,8134.0,41.8769,41.8937,41.8602,41.8685,8134.0
2019-09-13 12:30:00,49.96,49.97,49.93,49.97,6254.0,41.8685,41.8769,41.8434,41.8769,6254.0
2019-09-13 12:35:00,49.98,50.09,49.98,50.08,17033.0,41.8853,41.9775,41.8853,41.9691,17033.0
2019-09-13 12:40:00,50.09,50.13,50.06,50.11,16460.0,41.9775,42.011,41.9523,41.9942,16460.0
2019-09-13 12:45:00,50.12,50.12,50.08,50.08,6929.0,42.0026,42.0026,41.9691,41.9691,6929.0
2019-09-13 12:50:00,50.08,50.08,50.04,50.04,13994.0,41.9691,41.9691,41.9356,41.9356,13994.0
2019-09-13 12:55:00,50.04,50.08,50.03,50.04,11991.0,41.9356,41.9691,41.9272,41.9356,11991.0
2019-09-13 13:00:00,50.05,50.05,50.03,50.03,4106.0,41.944,41.944,41.9272,41.9272,4106.0
2019-09-13 13:05:00,50.03,50.11,50.03,50.11,6805.0,41.9272,41.9942,41.9272,41.9942,6805.0
2019-09-13 13:10:00,50.1,50.15,50.08,50.13,6706.0,41.9859,42.0278,41.9691,42.011,6706.0
2019-09-13 13:15:00,50.13,50.17,50.13,50.17,6705.0,42.011,42.0445,42.011,42.0445,6705.0
2019-09-13 13:20:00,50.17,50.17,50.13,50.15,7435.0,42.0445,42.0445,42.011,42.0278,7435.0
2019-09-13 13:25:00,50.14,50.15,50.13,50.15,4352.0,42.0194,42.0278,42.011,42.0278,4352.0
2019-09-13 13:30:00,50.15,50.15,50.13,50.14,4099.0,42.0278,42.0278,42.011,42.0194,4099.0
2019-09-13 13:35:00,50.14,50.14,50.11,50.12,6529.0,42.0194,42.0194,41.9942,42.0026,6529.0
2019-09-13 13:40:00,50.11,50.11,50.07,50.09,5608.0,41.9942,41.9942,41.9607,41.9775,5608.0
2019-09-13 13:45:00,50.08,50.17,50.06,50.16,9189.0,41.9691,42.0445,41.9523,42.0361,9189.0
2019-09-13 13:50:00,50.17,50.19,50.17,50.19,7894.0,42.0445,42.0613,42.0445,42.0613,7894.0
2019-09-13 13:55:00,50.19,50.2,50.1,50.1,3482.0,42.0613,42.0697,41.9859,41.9859,3482.0
2019-09-13 14:00:00,50.1,50.13,50.1,50.1,5288.0,41.9859,42.011,41.9859,41.9859,5288.0
2019-09-13 14:05:00,50.1,50.15,50.1,50.15,5395.0,41.9859,42.0278,41.9859,42.0278,5395.0
2019-09-13 14:10:00,50.15,50.17,50.14,50.16,4843.0,42.0278,42.0445,42.0194,42.0361,4843.0
2019-09-13 14:15:00,50.15,50.17,50.14,50.16,5957.0,42.0278,42.0445,42.0194,42.0361,5957.0
2019-09-13 14:20:00,50.17,50.2,50.16,50.19,5391.0,42.0445,42.0697,42.0361,42.0613,5391.0
2019-09-13 14:25:00,50.18,50.19,50.15,50.19,3508.0,42.0529,42.0613,42.0278,42.0613,3508.0
2019-09-13 14:30:00,50.19,50.19,50.18,50.18,7724.0,42.0613,42.0613,42.0529,42.0529,7724.0
2019-09-13 14:35:00,50.17,50.17,50.15,50.16,6734.0,42.0445,42.0445,42.0278,42.0361,6734.0
2019-09-13 14:40:00,50.15,50.17,50.15,50.15,6882.0,42.0278,42.0445,42.0278,42.0278,6882.0
2019-09-13 14:45:00,50.15,50.15,50.13,50.14,3573.0,42.0278,42.0278,42.011,42.0194,3573.0
2019-09-13 14:50:00,50.14,50.16,50.14,50.14,8070.0,42.0194,42.0361,42.0194,42.0194,8070.0
2019-09-13 14:55:00,50.15,50.15,50.12,50.12,7812.0,42.0278,42.0278,42.0026,42.0026,7812.0
2019-09-13 15:00:00,50.11,50.13,50.1,50.13,8253.0,41.9942,42.011,41.9859,42.011,8253.0
2019-09-13 15:05:00,50.14,50.14,50.12,50.12,4980.0,42.0194,42.0194,42.0026,42.0026,4980.0
2019-09-13 15:10:00,50.11,50.14,50.11,50.13,6533.0,41.9942,42.0194,41.9942,42.011,6533.0
2019-09-13 15:15:00,50.13,50.13,50.09,50.12,5085.0,42.011,42.011,41.9775,42.0026,5085.0
2019-09-13 15:20:00,50.13,50.15,50.11,50.15,5934.0,42.011,42.0278,41.9942,42.0278,5934.0
2019-09-13 15:25:00,50.15,50.15,50.13,50.13,5423.0,42.0278,42.0278,42.011,42.011,5423.0
2019-09-13 15:30:00,50.13,50.14,50.1,50.12,14034.0,42.011,42.0194,41.9859,42.0026,14034.0
2019-09-13 15:35:00,50.13,50.15,50.13,50.15,5608.0,42.011,42.0278,42.011,42.0278,5608.0
2019-09-13 15:40:00,50.15,50.19,50.13,50.18,11114.0,42.0278,42.0613,42.011,42.0529,11114.0
2019-09-13 15:45:00,50.17,50.17,49.97,50.03,32305.0,42.0445,42.0445,41.8769,41.9272,32305.0
2019-09-13 15:50:00,50.04,50.12,50.04,50.1,35202.0,41.9356,42.0026,41.9356,41.9859,35202.0
2019-09-13 15:55:00,50.11,50.13,50.02,50.02,52285.0,41.9942,42.011,41.9188,41.9188,52285.0
2019-09-16 09:30:00,49.8,50.07,49.8,49.89,26862.0,41.7344,41.9607,41.7344,41.8099,26862.0
2019-09-16 09:35:00,49.91,49.99,49.79,49.87,26671.0,41.8266,41.8937,41.7261,41.7931,26671.0
2019-09-16 09:40:00,49.87,49.93,49.82,49.91,18304.0,41.7931,41.8434,41.7512,41.8266,18304.0
2019-09-16 09:45:00,49.92,49.99,49.88,49.96,14478.0,41.835,41.8937,41.8015,41.8685,14478.0
2019-09-16 09:50:00,49.97,50.03,49.94,49.99,9408.0,41.8769,41.9272,41.8518,41.8937,9408.0
2019-09-16 09:55:00,49.99,50.01,49.93,49.99,9638.0,41.8937,41.9104,41.8434,41.8937,9638.0
2019-09-16 10:00:00,49.98,50.01,49.94,49.94,13513.0,41.8853,41.9104,41.8518,41.8518,13513.0
2019-09-16 10:05:00,49.95,49.98,49.88,49.94,5000.0,41.8602,41.8853,41.8015,41.8518,5000.0
2019-09-16 10:10:00,49.96,49.98,49.88,49.97,9954.0,41.8685,41.8853,41.8015,41.8769,9954.0
2019-09-16 10:15:00,49.94,50.03,49.92,50.01,8959.0,41.8518,41.9272,41.835,41.9104,8959.0
2019-09-16 10:20:00,50.01,50.13,50.0,50.13,6911.0,41.9104,42.011,41.9021,42.011,6911.0
2019-09-16 10:25:00,50.11,50.14,50.04,50.04,8003.0,41.9942,42.0194,41.9356,41.9356,8003.0
2019-09-16 10:30:00,50.04,50.08,50.01,50.08,6814.0,41.9356,41.9691,41.9104,41.9691,6814.0
2019-09-16 10:35:00,50.08,50.08,49.98,50.04,9463.0,41.9691,41.9691,41.8853,41.9356,9463.0
2019-09-16 10:40:00,50.03,50.09,50.01,50.04,6769.0,41.9272,41.9775,41.9104,41.9356,6769.0
2019-09-16 10:45:00,50.05,50.07,50.01,50.02,6658.0,41.944,41.9607,41.9104,41.9188,6658.0
2019-09-16 10:50:00,50.01,50.11,49.99,49.99,6982.0,41.9104,41.9942,41.8937,41.8937,6982.0
2019-09-16 10:55:00,49.99,50.06,49.97,50.03,6833.0,41.8937,41.9523,41.8769,41.9272,6833.0
2019-09-16 11:00:00,50.03,50.06,50.0,50.03,7601.0,41.9272,41.9523,41.9021,41.9272,7601.0
2019-09-16 11:05:00,50.04,50.14,50.04,50.13,5100.0,41.9356,42.0194,41.9356,42.011,5100.0
2019-09-16 11:10:00,50.14,50.16,50.08,50.12,14423.0,42.0194,42.0361,41.9691,42.0026,14423.0
2019-09-16 11:15:00,50.13,50.18,50.09,50.1,6471.0,42.011,42.0529,41.9775,41.9859,6471.0
2019-09-16 11:20:00,50.1,50.13,50.07,50.08,4027.0,41.9859,42.011,41.9607,41.9691,4027.0
2019-09-16 11:25:00,50.09,50.13,50.07,50.07,6788.0,41.9775,42.011,41.9607,41.9607,6788.0
2019-09-16 11:30:00,50.06,50.06,49.99,50.0,10968.0,41.9523,41.9523,41.8937,41.9021,10968.0
2019-09-16 11:35:00,49.98,50.07,49.98,50.04,5001.0,41.8853,41.9607,41.8853,41.9356,5001.0
2019-09-16 11:40:00,50.04,50.08,50.04,50.05,8100.0,41.9356,41.9691,41.9356,41.944,8100.0
2019-09-16 11:45:00,50.06,50.07,50.03,50.03,4100.0,41.9523,41.9607,41.9272,41.9272,4100.0
2019-09-16 11:50:00,50.02,50.08,49.99,50.03,10335.0,41.9188,41.9691,41.8937,41.9272,10335.0
2019-09-16 11:55:00,50.02,50.03,49.96,49.99,9298.0,41.9188,41.9272,41.8685,41.8937,9298.0
2019-09-16 12:00:00,50.0,50.05,50.0,50.01,4600.0,41.9021,41.944,41.9021,41.9104,4600.0
2019-09-16 12:05:00,50.0,50.02,50.0,50.02,3092.0,41.9021,41.9188,41.9021,41.9188,3092.0
2019-09-16 12:10:00,50.02,50.03,50.0,50.03,5094.0,41.9188,41.9272,41.9021,41.9272,5094.0
2019-09-16 12:15:00,50.02,50.02,49.96,49.96,6288.0,41.9188,41.9188,41.8685,41.8685,6288.0
2019-09-16 12:20:00,49.97,49.97,49.93,49.96,4568.0,41.8769,41.8769,41.8434,41.8685,4568.0
2019-09-16 12:25:00,49.96,49.97,49.94,49.97,3419.0,41.8685,41.8769,41.8518,41.8769,3419.0
2019-09-16 12:30:00,49.97,49.97,49.95,49.95,3183.0,41.8769,41.8769,41.8602,41.8602,3183.0
2019-09-16 12:35:00,49.95,49.98,49.94,49.97,3889.0,41.8602,41.8853,41.8518,41.8769,3889.0
2019-09-16 12:40:00,49.98,49.99,49.93,49.94,6049.0,41.8853,41.8937,41.8434,41.8518,6049.0
2019-09-16 12:45:00,49.95,49.99,49.94,49.99,2100.0,41.8602,41.8937,41.8518,41.8937,2100.0
2019-09-16 12:50:00,50.0,50.02,49.98,49.98,5498.0,41.9021,41.9188,41.8853,41.8853,5498.0
2019-09-16 12:55:00,49.97,49.98,49.96,49.96,3399.0,41.8769,41.8853,41.8685,41.8685,3399.0
2019-09-16 13:00:00,49.96,49.96,49.94,49.95,3850.0,41.8685,41.8685,41.8518,41.8602,3850.0
2019-09-16 13:05:00,49.94,49.96,49.94,49.95,3101.0,41.8518,41.8685,41.8518,41.8602,3101.0
2019-09-16 13:10:00,49.95,49.97,49.95,49.97,3295.0,41.8602,41.8769,41.8602,41.8769,3295.0
2019-09-16 13:15:00,49.96,50.01,49.96,50.01,3400.0,41.8685,41.9104,41.8685,41.9104,3400.0
2019-09-16 13:20:00,50.01,50.02,50.0,50.02,1500.0,41.9104,41.9188,41.9021,41.9188,1500.0
2019-09-16 13:25:00,50.02,50.04,50.02,50.04,2000.0,41.9188,41.9356,41.9188,41.9356,2000.0
2019-09-16 13:30:00,50.04,50.07,50.04,50.05,3205.0,41.9356,41.9607,41.9356,41.944,3205.0
2019-09-16 13:35:00,50.04,50.06,50.03,50.04,3363.0,41.9356,41.9523,41.9272,41.9356,3363.0
2019-09-16 13:40:00,50.04,50.05,50.04,50.04,1600.0,41.9356,41.944,41.9356,41.9356,1600.0
2019-09-16 13:45:00,50.04,50.04,50.02,50.04,2700.0,41.9356,41.9356,41.9188,41.9356,2700.0
2019-09-16 13:50:00,50.04,50.07,50.01,50.07,2800.0,41.9356,41.9607,41.9104,41.9607,2800.0
2019-09-16 13:55:00,50.08,50.13,50.08,50.13,3113.0,41.9691,42.011,41.9691,42.011,3113.0
2019-09-16 14:00:00,50.14,50.15,50.12,50.12,7493.0,42.0194,42.0278,42.0026,42.0026,7493.0
2019-09-16 14:05:00,50.12,50.13,50.05,50.06,6075.0,42.0026,42.011,41.944,41.9523,6075.0
2019-09-16 14:10:00,50.06,50.1,50.06,50.08,3522.0,41.9523,41.9859,41.9523,41.9691,3522.0
2019-09-16 14:15:00,50.05,50.05,50.0,50.02,17428.0,41.944,41.944,41.9021,41.9188,17428.0
2019-09-16 14:20:00,50.03,50.05,50.03,50.04,3496.0,41.9272,41.944,41.9272,41.9356,3496.0
2019-09-16 14:25:00,50.03,50.04,50.01,50.01,14570.0,41.9272,41.9356,41.9104,41.9104,14570.0
2019-09-16 14:30:00,50.01,50.01,49.97,49.97,13316.0,41.9104,41.9104,41.8769,41.8769,13316.0
2019-09-16 14:35:00,49.97,49.97,49.87,49.89,16699.0,41.8769,41.8769,41.7931,41.8099,16699.0
2019-09-16 14:40:00,49.89,49.91,49.87,49.87,5247.0,41.8099,41.8266,41.7931,41.7931,5247.0
2019-09-16 14:45:00,49.9,49.9,49.86,49.86,2905.0,41.8183,41.8183,41.7847,41.7847,2905.0
2019-09-16 14:50:00,49.86,49.88,49.86,49.87,2000.0,41.7847,41.8015,41.7847,41.7931,2000.0
2019-09-16 14:55:00,49.87,49.91,49.86,49.9,4133.0,41.7931,41.8266,41.7847,41.8183,4133.0
2019-09-16 15:00:00,49.9,49.94,49.9,49.9,4583.0,41.8183,41.8518,41.8183,41.8183,4583.0
2019-09-16 15:05:00,49.9,49.9,49.85,49.85,8471.0,41.8183,41.8183,41.7764,41.7764,8471.0
2019-09-16 15:10:00,49.85,49.91,49.85,49.9,5094.0,41.7764,41.8266,41.7764,41.8183,5094.0
2019-09-16 15:15:00,49.9,49.92,49.88,49.9,9761.0,41.8183,41.835,41.8015,41.8183,9761.0
2019-09-16 15:20:00,49.9,49.9,49.85,49.87,3642.0,41.8183,41.8183,41.7764,41.7931,3642.0
2019-09-16 15:25:00,49.86,49.89,49.85,49.85,7286.0,41.7847,41.8099,41.7764,41.7764,7286.0
2019-09-16 15:30:00,49.85,49.9,49.83,49.9,8676.0,41.7764,41.8183,41.7596,41.8183,8676.0
2019-09-16 15:35:00,49.89,49.89,49.87,49.88,5817.0,41.8099,41.8099,41.7931,41.8015,5817.0
2019-09-16 15:40:00,49.88,49.89,49.86,49.89,10606.0,41.8015,41.8099,41.7847,41.8099,10606.0
2019-09-16 15:45:00,49.9,49.91,49.85,49.9,17069.0,41.8183,41.8266,41.7764,41.8183,17069.0
2019-09-16 15:50:00,49.91,49.94,49.89,49.92,20463.0,41.8266,41.8518,41.8099,41.835,20463.0
2019-09-16 15:55:00,49.93,49.98,49.92,49.96,33593.0,41.8434,41.8853,41.835,41.8685,33593.0
2019-09-17 09:30:00,49.98,50.01,49.72,49.85,26503.0,41.8853,41.9104,41.6674,41.7764,26503.0
2019-09-17 09:35:00,49.87,49.87,49.66,49.74,9875.0,41.7931,41.7931,41.6171,41.6842,9875.0
2019-09-17 09:40:00,49.74,49.77,49.69,49.69,13008.0,41.6842,41.7093,41.6423,41.6423,13008.0
2019-09-17 09:45:00,49.69,49.73,49.66,49.72,9621.0,41.6423,41.6758,41.6171,41.6674,9621.0
2019-09-17 09:50:00,49.72,49.72,49.47,49.48,14303.0,41.6674,41.6674,41.4579,41.4663,14303.0
2019-09-17 09:55:00,49.47,49.49,49.4,49.46,25181.0,41.4579,41.4747,41.3992,41.4495,25181.0
2019-09-17 10:00:00,49.46,49.47,49.35,49.38,16386.0,41.4495,41.4579,41.3573,41.3825,16386.0
2019-09-17 10:05:00,49.37,49.43,49.37,49.4,8423.0,41.3741,41.4244,41.3741,41.3992,8423.0
2019-09-17 10:10:00,49.41,49.41,49.34,49.41,12749.0,41.4076,41.4076,41.349,41.4076,12749.0
2019-09-17 10:15:00,49.42,49.51,49.42,49.49,10891.0,41.416,41.4914,41.416,41.4747,10891.0
2019-09-17 10:20:00,49.47,49.47,49.37,49.37,8645.0,41.4579,41.4579,41.3741,41.3741,8645.0
2019-09-17 10:25:00,49.37,49.47,49.36,49.41,7303.0,41.3741,41.4579,41.3657,41.4076,7303.0
2019-09-17 10:30:00,49.42,49.48,49.39,49.47,4995.0,41.416,41.4663,41.3909,41.4579,4995.0
2019-09-17 10:35:00,49.47,49.54,49.42,49.5,7965.0,41.4579,41.5166,41.416,41.483,7965.0
2019-09-17 10:40:00,49.53,49.57,49.52,49.53,5600.0,41.5082,41.5417,41.4998,41.5082,5600.0
2019-09-17 10:45:00,49.52,49.55,49.5,49.52,4400.0,41.4998,41.5249,41.483,41.4998,4400.0
2019-09-17 10:50:00,49.52,49.53,49.49,49.49,4093.0,41.4998,41.5082,41.4747,41.4747,4093.0
2019-09-17 10:55:00,49.49,49.51,49.45,49.45,5650.0,41.4747,41.4914,41.4411,41.4411,5650.0
2019-09-17 11:00:00,49.44,49.55,49.44,49.54,8300.0,41.4328,41.5249,41.4328,41.5166,8300.0
2019-09-17 11:05:00,49.53,49.56,49.5,49.54,2566.0,41.5082,41.5333,41.483,41.5166,2566.0
2019-09-17 11:10:00,49.55,49.55,49.51,49.53,3600.0,41.5249,41.5249,41.4914,41.5082,3600.0
2019-09-17 11:15:00,49.52,49.56,49.47,49.52,3675.0,41.4998,41.5333,41.4579,41.4998,3675.0
2019-09-17 11:20:00,49.52,49.59,49.51,49.58,3764.0,41.4998,41.5585,41.4914,41.5501,3764.0
2019-09-17 11:25:00,49.58,49.58,49.45,49.45,11911.0,41.5501,41.5501,41.4411,41.4411,11911.0
2019-09-17 11:30:00,49.45,49.47,49.38,49.39,8322.0,41.4411,41.4579,41.3825,41.3909,8322.0
2019-09-17 11:35:00,49.38,49.41,49.34,49.36,11091.0,41.3825,41.4076,41.349,41.3657,11091.0
2019-09-17 11:40:00,49.37,49.43,49.35,49.42,3561.0,41.3741,41.4244,41.3573,41.416,3561.0
2019-09-17 11:45:00,49.41,49.41,49.35,49.36,4025.0,41.4076,41.4076,41.3573,41.3657,4025.0
2019-09-17 11:50:00,49.36,49.4,49.36,49.4,5293.0,41.3657,41.3992,41.3657,41.3992,5293.0
2019-09-17 11:55:00,49.39,49.41,49.38,49.41,4084.0,41.3909,41.4076,41.3825,41.4076,4084.0
2019-09-17 12:00:00,49.43,49.44,49.42,49.42,1796.0,41.4244,41.4328,41.416,41.416,1796.0
2019-09-17 12:05:00,49.43,49.45,49.36,49.36,8087.0,41.4244,41.4411,41.3657,41.3657,8087.0
2019-09-17 12:10:00,49.36,49.38,49.35,49.35,1900.0,41.3657,41.3825,41.3573,41.3573,1900.0
2019-09-17 12:15:00,49.35,49.36,49.35,49.35,2100.0,41.3573,41.3657,41.3573,41.3573,2100.0
2019-09-17 12:20:00,49.35,49.36,49.35,49.36,2050.0,41.3573,41.3657,41.3573,41.3657,2050.0
2019-09-17 12:25:00,49.36,49.36,49.34,49.34,2746.0,41.3657,41.3657,41.349,41.349,2746.0
2019-09-17 12:30:00,49.33,49.33,49.26,49.28,4500.0,41.3406,41.3406,41.2819,41.2987,4500.0
2019-09-17 12:35:00,49.29,49.29,49.24,49.26,3697.0,41.307,41.307,41.2651,41.2819,3697.0
2019-09-17 12:40:00,49.29,49.34,49.29,49.31,7213.0,41.307,41.349,41.307,41.3238,7213.0
2019-09-17 12:45:00,49.31,49.35,49.31,49.35,2893.0,41.3238,41.3573,41.3238,41.3573,2893.0
2019-09-17 12:50:00,49.35,49.37,49.3,49.3,3534.0,41.3573,41.3741,41.3154,41.3154,3534.0
2019-09-17 12:55:00,49.29,49.29,49.25,49.25,2700.0,41.307,41.307,41.2735,41.2735,2700.0
2019-09-17 13:00:00,49.25,49.25,49.21,49.25,17441.0,41.2735,41.2735,41.24,41.2735,17441.0
2019-09-17 13:05:00,49.27,49.29,49.26,49.29,2496.0,41.2903,41.307,41.2819,41.307,2496.0
2019-09-17 13:10:00,49.3,49.31,49.28,49.28,2300.0,41.3154,41.3238,41.2987,41.2987,2300.0
2019-09-17 13:15:00,49.29,49.3,49.26,49.26,4025.0,41.307,41.3154,41.2819,41.2819,4025.0
2019-09-17 13:20:00,49.27,49.27,49.26,49.27,4200.0,41.2903,41.2903,41.2819,41.2903,4200.0
2019-09-17 13:25:00,49.27,49.27,49.19,49.2,8644.0,41.2903,41.2903,41.2232,41.2316,8644.0
2019-09-17 13:30:00,49.2,49.23,49.19,49.23,3900.0,41.2316,41.2568,41.2232,41.2568,3900.0
2019-09-17 13:35:00,49.24,49.25,49.22,49.22,4574.0,41.2651,41.2735,41.2484,41.2484,4574.0
2019-09-17 13:40:00,49.22,49.26,49.21,49.25,3000.0,41.2484,41.2819,41.24,41.2735,3000.0
2019-09-17 13:45:00,49.25,49.27,49.24,49.26,3000.0,41.2735,41.2903,41.2651,41.2819,3000.0
2019-09-17 13:50:00,49.26,49.28,49.22,49.22,4534.0,41.2819,41.2987,41.2484,41.2484,4534.0
2019-09-17 13:55:00,49.22,49.27,49.2,49.21,15700.0,41.2484,41.2903,41.2316,41.24,15700.0
2019-09-17 14:00:00,49.22,49.29,49.21,49.25,7000.0,41.2484,41.307,41.24,41.2735,7000.0
2019-09-17 14:05:00,49.24,49.25,49.18,49.22,8886.0,41.2651,41.2735,41.2149,41.2484,8886.0
2019-09-17 14:10:00,49.22,49.24,49.19,49.23,6663.0,41.2484,41.2651,41.2232,41.2568,6663.0
2019-09-17 14:15:00,49.23,49.25,49.23,49.23,9394.0,41.2568,41.2735,41.2568,41.2568,9394.0
2019-09-17 14:20:00,49.23,49.23,49.2,49.2,8845.0,41.2568,41.2568,41.2316,41.2316,8845.0
2019-09-17 14:25:00,49.21,49.21,49.21,49.21,3536.0,41.24,41.24,41.24,41.24,3536.0
2019-09-17 14:30:00,49.21,49.22,49.21,49.21,3645.0,41.24,41.2484,41.24,41.24,3645.0
2019-09-17 14:35:00,49.22,49.22,49.19,49.2,9449.0,41.2484,41.2484,41.2232,41.2316,9449.0
2019-09-17 14:40:00,49.21,49.24,49.2,49.23,7894.0,41.24,41.2651,41.2316,41.2568,7894.0
2019-09-17 14:45:00,49.24,49.28,49.24,49.27,7606.0,41.2651,41.2987,41.2651,41.2903,7606.0
2019-09-17 14:50:00,49.27,49.28,49.24,49.24,6828.0,41.2903,41.2987,41.2651,41.2651,6828.0
2019-09-17 14:55:00,49.24,49.24,49.22,49.23,3100.0,41.2651,41.2651,41.2484,41.2568,3100.0
2019-09-17 15:00:00,49.25,49.27,49.24,49.27,7100.0,41.2735,41.2903,41.2651,41.2903,7100.0
2019-09-17 15:05:00,49.28,49.31,49.28,49.31,5072.0,41.2987,41.3238,41.2987,41.3238,5072.0
2019-09-17 15:10:00,49.31,49.31,49.28,49.29,6576.0,41.3238,41.3238,41.2987,41.307,6576.0
2019-09-17 15:15:00,49.29,49.29,49.28,49.28,6279.0,41.307,41.307,41.2987,41.2987,6279.0
2019-09-17 15:20:00,49.28,49.31,49.28,49.28,7508.0,41.2987,41.3238,41.2987,41.2987,7508.0
2019-09-17 15:25:00,49.28,49.31,49.28,49.3,8463.0,41.2987,41.3238,41.2987,41.3154,8463.0
2019-09-17 15:30:00,49.3,49.37,49.29,49.37,10800.0,41.3154,41.3741,41.307,41.3741,10800.0
2019-09-17 15:35:00,49.36,49.46,49.36,49.45,18541.0,41.3657,41.4495,41.3657,41.4411,18541.0
2019-09-17 15:40:00,49.45,49.46,49.42,49.44,13322.0,41.4411,41.4495,41.416,41.4328,13322.0
2019-09-17 15:45:00,49.43,49.45,49.41,49.45,28464.0,41.4244,41.4411,41.4076,41.4411,28464.0
2019-09-17 15:50:00,49.44,49.47,49.37,49.47,38131.0,41.4328,41.4579,41.3741,41.4579,38131.0
2019-09-17 15:55:00,49.47,49.47,49.4,49.41,64940.0,41.4579,41.4579,41.3992,41.4076,64940.0
2019-09-18 09:30:00,49.51,49.51,49.3,49.45,9565.0,41.4914,41.4914,41.3154,41.4411,9565.0
2019-09-18 09:35:00,49.46,49.61,49.46,49.61,20349.0,41.4495,41.5752,41.4495,41.5752,20349.0
2019-09-18 09:40:00,49.62,49.62,49.51,49.55,6822.0,41.5836,41.5836,41.4914,41.5249,6822.0
2019-09-18 09:45:00,49.55,49.57,49.53,49.53,5900.0,41.5249,41.5417,41.5082,41.5082,5900.0
2019-09-18 09:50:00,49.53,49.55,49.48,49.49,4582.0,41.5082,41.5249,41.4663,41.4747,4582.0
2019-09-18 09:55:00,49.49,49.52,49.45,49.51,5711.0,41.4747,41.4998,41.4411,41.4914,5711.0
2019-09-18 10:00:00,49.52,49.61,49.5,49.52,9200.0,41.4998,41.5752,41.483,41.4998,9200.0
2019-09-18 10:05:00,49.51,49.53,49.48,49.52,5062.0,41.4914,41.5082,41.4663,41.4998,5062.0
2019-09-18 10:10:00,49.53,49.58,49.48,49.52,10434.0,41.5082,41.5501,41.4663,41.4998,10434.0
2019-09-18 10:15:00,49.51,49.57,49.49,49.57,4712.0,41.4914,41.5417,41.4747,41.5417,4712.0
2019-09-18 10:20:00,49.56,49.63,49.54,49.62,7581.0,41.5333,41.592,41.5166,41.5836,7581.0
2019-09-18 10:25:00,49.62,49.63,49.58,49.58,4080.0,41.5836,41.592,41.5501,41.5501,4080.0
2019-09-18 10:30:00,49.6,49.6,49.56,49.57,2100.0,41.5668,41.5668,41.5333,41.5417,2100.0
2019-09-18 10:35:00,49.58,49.64,49.58,49.64,4707.0,41.5501,41.6004,41.5501,41.6004,4707.0
2019-09-18 10:40:00,49.64,49.74,49.64,49.69,14420.0,41.6004,41.6842,41.6004,41.6423,14420.0
2019-09-18 10:45:00,49.7,49.71,49.62,49.62,5116.0,41.6506,41.659,41.5836,41.5836,5116.0
2019-09-18 10:50:00,49.62,49.65,49.58,49.58,3000.0,41.5836,41.6087,41.5501,41.5501,3000.0
2019-09-18 10:55:00,49.58,49.6,49.56,49.57,2943.0,41.5501,41.5668,41.5333,41.5417,2943.0
2019-09-18 11:00:00,49.58,49.61,49.52,49.52,4700.0,41.5501,41.5752,41.4998,41.4998,4700.0
2019-09-18 11:05:00,49.52,49.54,49.51,49.51,2619.0,41.4998,41.5166,41.4914,41.4914,2619.0
2019-09-18 11:10:00,49.53,49.57,49.52,49.55,2582.0,41.5082,41.5417,41.4998,41.5249,2582.0
2019-09-18 11:15:00,49.55,49.61,49.54,49.61,3000.0,41.5249,41.5752,41.5166,41.5752,3000.0
2019-09-18 11:20:00,49.6,49.61,49.52,49.52,3700.0,41.5668,41.5752,41.4998,41.4998,3700.0
2019-09-18 11:25:00,49.5,49.52,49.48,49.49,3900.0,41.483,41.4998,41.4663,41.4747,3900.0
2019-09-18 11:30:00,49.47,49.5,49.46,49.5,5500.0,41.4579,41.483,41.4495,41.483,5500.0
2019-09-18 11:35:00,49.49,49.53,49.47,49.53,3200.0,41.4747,41.5082,41.4579,41.5082,3200.0
2019-09-18 11:40:00,49.55,49.55,49.5,49.5,2700.0,41.5249,41.5249,41.483,41.483,2700.0
2019-09-18 11:45:00,49.49,49.53,49.48,49.52,2155.0,41.4747,41.5082,41.4663,41.4998,2155.0
2019-09-18 11:50:00,49.52,49.53,49.48,49.49,3130.0,41.4998,41.5082,41.4663,41.4747,3130.0
2019-09-18 11:55:00,49.48,49.49,49.45,49.49,3300.0,41.4663,41.4747,41.4411,41.4747,3300.0
2019-09-18 12:00:00,49.5,49.5,49.48,49.49,2466.0,41.483,41.483,41.4663,41.4747,2466.0
2019-09-18 12:05:00,49.49,49.5,49.46,49.46,3877.0,41.4747,41.483,41.4495,41.4495,3877.0
2019-09-18 12:10:00,49.47,49.49,49.47,49.47,2400.0,41.4579,41.4747,41.4579,41.4579,2400.0
2019-09-18 12:15:00,49.47,49.5,49.4,49.4,4860.0,41.4579,41.483,41.3992,41.3992,4860.0
2019-09-18 12:20:00,49.41,49.43,49.4,49.41,3720.0,41.4076,41.4244,41.3992,41.4076,3720.0
2019-09-18 12:25:00,49.4,49.4,49.36,49.36,1000.0,41.3992,41.3992,41.3657,41.3657,1000.0
2019-09-18 12:30:00,49.39,49.4,49.39,49.4,900.0,41.3909,41.3992,41.3909,41.3992,900.0
2019-09-18 12:35:00,49.39,49.39,49.37,49.37,900.0,41.3909,41.3909,41.3741,41.3741,900.0
2019-09-18 12:40:00,49.36,49.36,49.29,49.34,4795.0,41.3657,41.3657,41.307,41.349,4795.0
2019-09-18 12:45:00,49.35,49.35,49.3,49.3,2500.0,41.3573,41.3573,41.3154,41.3154,2500.0
2019-09-18 12:50:00,49.32,49.32,49.29,49.3,1300.0,41.3322,41.3322,41.307,41.3154,1300.0
2019-09-18 12:55:00,49.29,49.29,49.25,49.26,2793.0,41.307,41.307,41.2735,41.2819,2793.0
2019-09-18 13:00:00,49.25,49.26,49.22,49.26,2800.0,41.2735,41.2819,41.2484,41.2819,2800.0
2019-09-18 13:05:00,49.25,49.25,49.24,49.24,1300.0,41.2735,41.2735,41.2651,41.2651,1300.0
2019-09-18 13:10:00,49.23,49.27,49.22,49.27,1785.0,41.2568,41.2903,41.2484,41.2903,1785.0
2019-09-18 13:15:00,49.27,49.32,49.27,49.31,600.0,41.2903,41.3322,41.2903,41.3238,600.0
2019-09-18 13:20:00,49.31,49.31,49.29,49.29,2500.0,41.3238,41.3238,41.307,41.307,2500.0
2019-09-18 13:25:00,49.27,49.27,49.2,49.21,2300.0,41.2903,41.2903,41.2316,41.24,2300.0
2019-09-18 13:30:00,49.23,49.24,49.21,49.24,2158.0,41.2568,41.2651,41.24,41.2651,2158.0
2019-09-18 13:35:00,49.23,49.26,49.2,49.26,6437.0,41.2568,41.2819,41.2316,41.2819,6437.0
2019-09-18 13:40:00,49.25,49.25,49.2,49.24,4185.0,41.2735,41.2735,41.2316,41.2651,4185.0
2019-09-18 13:45:00,49.25,49.25,49.21,49.21,4696.0,41.2735,41.2735,41.24,41.24,4696.0
2019-09-18 13:50:00,49.21,49.21,49.19,49.19,4619.0,41.24,41.24,41.2232,41.2232,4619.0
2019-09-18 13:55:00,49.18,49.23,49.16,49.23,4703.0,41.2149,41.2568,41.1981,41.2568,4703.0
2019-09-18 14:00:00,49.25,49.35,48.87,49.05,50735.0,41.2735,41.3573,40.9551,41.1059,50735.0
2019-09-18 14:05:00,49.11,49.32,49.1,49.14,21400.0,41.1562,41.3322,41.1478,41.1813,21400.0
2019-09-18 14:10:00,49.15,49.17,48.91,48.93,21746.0,41.1897,41.2065,40.9886,41.0054,21746.0
2019-09-18 14:15:00,48.93,48.99,48.87,48.9,12700.0,41.0054,41.0556,40.9551,40.9802,12700.0
2019-09-18 14:20:00,48.9,48.99,48.85,48.94,13892.0,40.9802,41.0556,40.9383,41.0137,13892.0
2019-09-18 14:25:00,48.94,48.95,48.89,48.93,7966.0,41.0137,41.0221,40.9718,41.0054,7966.0
2019-09-18 14:30:00,48.93,49.0,48.85,49.0,10573.0,41.0054,41.064,40.9383,41.064,10573.0
2019-09-18 14:35:00,48.99,48.99,48.87,48.9,14117.0,41.0556,41.0556,40.9551,40.9802,14117.0
2019-09-18 14:40:00,48.91,48.97,48.88,48.93,12800.0,40.9886,41.0389,40.9635,41.0054,12800.0
2019-09-18 14:45:00,48.93,48.93,48.79,48.88,22289.0,41.0054,41.0054,40.888,40.9635,22289.0
2019-09-18 14:50:00,48.89,48.99,48.85,48.96,17860.0,40.9718,41.0556,40.9383,41.0305,17860.0
2019-09-18 14:55:00,48.95,48.97,48.88,48.91,7398.0,41.0221,41.0389,40.9635,40.9886,7398.0
2019-09-18 15:00:00,48.93,48.97,48.88,48.95,9322.0,41.0054,41.0389,40.9635,41.0221,9322.0
2019-09-18 15:05:00,48.94,49.08,48.93,49.06,9300.0,41.0137,41.1311,41.0054,41.1143,9300.0
2019-09-18 15:10:00,49.06,49.12,49.06,49.07,4500.0,41.1143,41.1646,41.1143,41.1227,4500.0
2019-09-18 15:15:00,49.08,49.14,49.06,49.12,8916.0,41.1311,41.1813,41.1143,41.1646,8916.0
2019-09-18 15:20:00,49.14,49.16,49.1,49.1,3915.0,41.1813,41.1981,41.1478,41.1478,3915.0
2019-09-18 15:25:00,49.11,49.12,49.06,49.08,7990.0,41.1562,41.1646,41.1143,41.1311,7990.0
2019-09-18 15:30:00,49.08,49.26,49.08,49.26,14664.0,41.1311,41.2819,41.1311,41.2819,14664.0
2019-09-18 15:35:00,49.27,49.33,49.26,49.29,12871.0,41.2903,41.3406,41.2819,41.307,12871.0
2019-09-18 15:40:00,49.29,49.34,49.28,49.3,15865.0,41.307,41.349,41.2987,41.3154,15865.0
2019-09-18 15:45:00,49.29,49.29,49.22,49.26,18715.0,41.307,41.307,41.2484,41.2819,18715.0
2019-09-18 15:50:00,49.27,49.29,49.2,49.27,29359.0,41.2903,41.307,41.2316,41.2903,29359.0
2019-09-18 15:55:00,49.28,49.36,49.26,49.32,36900.0,41.2987,41.3657,41.2819,41.3322,36900.0
2019-09-19 09:30:00,49.35,49.76,49.35,49.76,17383.0,41.3573,41.7009,41.3573,41.7009,17383.0
2019-09-19 09:35:00,49.74,49.91,49.74,49.9,13288.0,41.6842,41.8266,41.6842,41.8183,13288.0
2019-09-19 09:40:00,49.89,49.92,49.72,49.73,20210.0,41.8099,41.835,41.6674,41.6758,20210.0
2019-09-19 09:45:00,49.74,49.76,49.68,49.74,4202.0,41.6842,41.7009,41.6339,41.6842,4202.0
2019-09-19 09:50:00,49.76,49.76,49.71,49.74,6999.0,41.7009,41.7009,41.659,41.6842,6999.0
2019-09-19 09:55:00,49.75,49.83,49.72,49.72,7163.0,41.6925,41.7596,41.6674,41.6674,7163.0
2019-09-19 10:00:00,49.72,49.78,49.71,49.74,4362.0,41.6674,41.7177,41.659,41.6842,4362.0
2019-09-19 10:05:00,49.73,49.79,49.73,49.76,12937.0,41.6758,41.7261,41.6758,41.7009,12937.0
2019-09-19 10:10:00,49.75,49.76,49.65,49.68,12841.0,41.6925,41.7009,41.6087,41.6339,12841.0
2019-09-19 10:15:00,49.69,49.74,49.69,49.69,5217.0,41.6423,41.6842,41.6423,41.6423,5217.0
2019-09-19 10:20:00,49.7,49.7,49.67,49.67,5150.0,41.6506,41.6506,41.6255,41.6255,5150.0
2019-09-19 10:25:00,49.67,49.7,49.66,49.67,3612.0,41.6255,41.6506,41.6171,41.6255,3612.0
2019-09-19 10:30:00,49.68,49.7,49.66,49.69,5086.0,41.6339,41.6506,41.6171,41.6423,5086.0
2019-09-19 10:35:00,49.69,49.79,49.68,49.78,4868.0,41.6423,41.7261,41.6339,41.7177,4868.0
2019-09-19 10:40:00,49.79,49.79,49.72,49.74,4099.0,41.7261,41.7261,41.6674,41.6842,4099.0
2019-09-19 10:45:00,49.74,49.75,49.71,49.72,4100.0,41.6842,41.6925,41.659,41.6674,4100.0
2019-09-19 10:50:00,49.72,49.76,49.72,49.76,2993.0,41.6674,41.7009,41.6674,41.7009,2993.0
2019-09-19 10:55:00,49.78,49.78,49.68,49.68,5600.0,41.7177,41.7177,41.6339,41.6339,5600.0
2019-09-19 11:00:00,49.68,49.69,49.65,49.69,5328.0,41.6339,41.6423,41.6087,41.6423,5328.0
2019-09-19 11:05:00,49.7,49.74,49.7,49.7,6768.0,41.6506,41.6842,41.6506,41.6506,6768.0
2019-09-19 11:10:00,49.7,49.7,49.65,49.66,3610.0,41.6506,41.6506,41.6087,41.6171,3610.0
2019-09-19 11:15:00,49.66,49.69,49.65,49.69,2900.0,41.6171,41.6423,41.6087,41.6423,2900.0
2019-09-19 11:20:00,49.69,49.7,49.69,49.69,4836.0,41.6423,41.6506,41.6423,41.6423,4836.0
2019-09-19 11:25:00,49.69,49.69,49.65,49.66,6474.0,41.6423,41.6423,41.6087,41.6171,6474.0
2019-09-19 11:30:00,49.66,49.66,49.61,49.62,11000.0,41.6171,41.6171,41.5752,41.5836,11000.0
2019-09-19 11:35:00,49.64,49.72,49.62,49.66,4495.0,41.6004,41.6674,41.5836,41.6171,4495.0
2019-09-19 11:40:00,49.66,49.66,49.58,49.59,3712.0,41.6171,41.6171,41.5501,41.5585,3712.0
2019-09-19 11:45:00,49.57,49.59,49.55,49.55,2545.0,41.5417,41.5585,41.5249,41.5249,2545.0
2019-09-19 11:50:00,49.54,49.54,49.49,49.5,4892.0,41.5166,41.5166,41.4747,41.483,4892.0
2019-09-19 11:55:00,49.51,49.53,49.5,49.5,2900.0,41.4914,41.5082,41.483,41.483,2900.0
2019-09-19 12:00:00,49.5,49.52,49.48,49.48,1800.0,41.483,41.4998,41.4663,41.4663,1800.0
2019-09-19 12:05:00,49.48,49.48,49.46,49.48,2500.0,41.4663,41.4663,41.4495,41.4663,2500.0
2019-09-19 12:10:00,49.49,49.49,49.47,49.47,2800.0,41.4747,41.4747,41.4579,41.4579,2800.0
2019-09-19 12:15:00,49.47,49.47,49.42,49.42,3200.0,41.4579,41.4579,41.416,41.416,3200.0
2019-09-19 12:20:00,49.41,49.43,49.4,49.43,2100.0,41.4076,41.4244,41.3992,41.4244,2100.0
2019-09-19 12:25:00,49.43,49.44,49.3,49.32,10786.0,41.4244,41.4328,41.3154,41.3322,10786.0
2019-09-19 12:30:00,49.3,49.32,49.28,49.28,9049.0,41.3154,41.3322,41.2987,41.2987,9049.0
2019-09-19 12:35:00,49.29,49.34,49.27,49.33,10506.0,41.307,41.349,41.2903,41.3406,10506.0
2019-09-19 12:40:00,49.33,49.37,49.27,49.37,15515.0,41.3406,41.3741,41.2903,41.3741,15515.0
2019-09-19 12:45:00,49.36,49.36,49.31,49.31,3600.0,41.3657,41.3657,41.3238,41.3238,3600.0
2019-09-19 12:50:00,49.31,49.32,49.24,49.26,8053.0,41.3238,41.3322,41.2651,41.2819,8053.0
2019-09-19 12:55:00,49.27,49.27,49.2,49.2,6300.0,41.2903,41.2903,41.2316,41.2316,6300.0
2019-09-19 13:00:00,49.24,49.24,49.22,49.23,3422.0,41.2651,41.2651,41.2484,41.2568,3422.0
2019-09-19 13:05:00,49.22,49.23,49.13,49.13,9829.0,41.2484,41.2568,41.173,41.173,9829.0
2019-09-19 13:10:00,49.13,49.15,49.07,49.09,11626.0,41.173,41.1897,41.1227,41.1394,11626.0
2019-09-19 13:15:00,49.09,49.11,49.06,49.11,13806.0,41.1394,41.1562,41.1143,41.1562,13806.0
2019-09-19 13:20:00,49.11,49.12,49.08,49.11,5630.0,41.1562,41.1646,41.1311,41.1562,5630.0
2019-09-19 13:25:00,49.1,49.17,49.08,49.16,7443.0,41.1478,41.2065,41.1311,41.1981,7443.0
2019-09-19 13:30:00,49.15,49.15,49.04,49.12,6205.0,41.1897,41.1897,41.0975,41.1646,6205.0
2019-09-19 13:35:00,49.13,49.16,49.12,49.14,3200.0,41.173,41.1981,41.1646,41.1813,3200.0
2019-09-19 13:40:00,49.14,49.16,49.09,49.15,8377.0,41.1813,41.1981,41.1394,41.1897,8377.0
2019-09-19 13:45:00,49.16,49.19,49.14,49.15,5265.0,41.1981,41.2232,41.1813,41.1897,5265.0
2019-09-19 13:50:00,49.16,49.28,49.16,49.28,7118.0,41.1981,41.2987,41.1981,41.2987,7118.0
2019-09-19 13:55:00,49.27,49.27,49.23,49.25,6037.0,41.2903,41.2903,41.2568,41.2735,6037.0
2019-09-19 14:00:00,49.25,49.29,49.25,49.28,3615.0,41.2735,41.307,41.2735,41.2987,3615.0
2019-09-19 14:05:00,49.29,49.32,49.29,49.31,4635.0,41.307,41.3322,41.307,41.3238,4635.0
2019-09-19 14:10:00,49.3,49.32,49.29,49.3,1500.0,41.3154,41.3322,41.307,41.3154,1500.0
2019-09-19 14:15:00,49.33,49.34,49.3,49.3,2900.0,41.3406,41.349,41.3154,41.3154,2900.0
2019-09-19 14:20:00,49.31,49.33,49.26,49.26,4029.0,41.3238,41.3406,41.2819,41.2819,4029.0
2019-09-19 14:25:00,49.27,49.28,49.24,49.24,9077.0,41.2903,41.2987,41.2651,41.2651,9077.0
2019-09-19 14:30:00,49.22,49.22,49.2,49.2,3299.0,41.2484,41.2484,41.2316,41.2316,3299.0
2019-09-19 14:35:00,49.21,49.23,49.19,49.21,2776.0,41.24,41.2568,41.2232,41.24,2776.0
2019-09-19 14:40:00,49.21,49.23,49.21,49.23,3847.0,41.24,41.2568,41.24,41.2568,3847.0
2019-09-19 14:45:00,49.2,49.23,49.2,49.23,1941.0,41.2316,41.2568,41.2316,41.2568,1941.0
2019-09-19 14:50:00,49.24,49.26,49.23,49.23,2478.0,41.2651,41.2819,41.2568,41.2568,2478.0
2019-09-19 14:55:00,49.22,49.25,49.22,49.22,2295.0,41.2484,41.2735,41.2484,41.2484,2295.0
2019-09-19 15:00:00,49.22,49.27,49.22,49.23,6442.0,41.2484,41.2903,41.2484,41.2568,6442.0
2019-09-19 15:05:00,49.21,49.24,49.21,49.24,3812.0,41.24,41.2651,41.24,41.2651,3812.0
2019-09-19 15:10:00,49.25,49.25,49.21,49.23,4406.0,41.2735,41.2735,41.24,41.2568,4406.0
2019-09-19 15:15:00,49.23,49.28,49.23,49.25,2241.0,41.2568,41.2987,41.2568,41.2735,2241.0
2019-09-19 15:20:00,49.26,49.31,49.26,49.31,3400.0,41.2819,41.3238,41.2819,41.3238,3400.0
2019-09-19 15:25:00,49.3,49.34,49.3,49.31,6900.0,41.3154,41.349,41.3154,41.3238,6900.0
2019-09-19 15:30:00,49.31,49.32,49.23,49.24,6491.0,41.3238,41.3322,41.2568,41.2651,6491.0
2019-09-19 15:35:00,49.22,49.3,49.22,49.3,6862.0,41.2484,41.3154,41.2484,41.3154,6862.0
2019-09-19 15:40:00,49.31,49.31,49.26,49.26,6855.0,41.3238,41.3238,41.2819,41.2819,6855.0
2019-09-19 15:45:00,49.26,49.26,49.17,49.19,13763.0,41.2819,41.2819,41.2065,41.2232,13763.0
2019-09-19 15:50:00,49.19,49.19,49.12,49.19,19341.0,41.2232,41.2232,41.1646,41.2232,19341.0
2019-09-19 15:55:00,49.21,49.23,49.17,49.19,43735.0,41.24,41.2568,41.2065,41.2232,43735.0
2019-09-20 09:30:00,49.3,49.55,49.25,49.37,26996.0,41.3154,41.5249,41.2735,41.3741,26996.0
2019-09-20 09:35:00,49.4,49.4,49.17,49.29,12940.0,41.3992,41.3992,41.2065,41.307,12940.0
2019-09-20 09:40:00,49.29,49.29,49.17,49.2,14678.0,41.307,41.307,41.2065,41.2316,14678.0
2019-09-20 09:45:00,49.21,49.22,49.15,49.17,6007.0,41.24,41.2484,41.1897,41.2065,6007.0
2019-09-20 09:50:00,49.17,49.24,49.16,49.22,8095.0,41.2065,41.2651,41.1981,41.2484,8095.0
2019-09-20 09:55:00,49.24,49.27,49.18,49.21,7592.0,41.2651,41.2903,41.2149,41.24,7592.0
2019-09-20 10:00:00,49.2,49.34,49.2,49.31,9400.0,41.2316,41.349,41.2316,41.3238,9400.0
2019-09-20 10:05:00,49.31,49.45,49.31,49.45,8950.0,41.3238,41.4411,41.3238,41.4411,8950.0
2019-09-20 10:10:00,49.45,49.48,49.42,49.42,5000.0,41.4411,41.4663,41.416,41.416,5000.0
2019-09-20 10:15:00,49.42,49.45,49.39,49.44,6300.0,41.416,41.4411,41.3909,41.4328,6300.0
2019-09-20 10:20:00,49.44,49.44,49.37,49.39,2600.0,41.4328,41.4328,41.3741,41.3909,2600.0
2019-09-20 10:25:00,49.39,49.44,49.39,49.42,5350.0,41.3909,41.4328,41.3909,41.416,5350.0
2019-09-20 10:30:00,49.43,49.48,49.42,49.46,4230.0,41.4244,41.4663,41.416,41.4495,4230.0
2019-09-20 10:35:00,49.49,49.52,49.43,49.43,17357.0,41.4747,41.4998,41.4244,41.4244,17357.0
2019-09-20 10:40:00,49.43,49.45,49.38,49.38,4702.0,41.4244,41.4411,41.3825,41.3825,4702.0
2019-09-20 10:45:00,49.38,49.44,49.38,49.42,6258.0,41.3825,41.4328,41.3825,41.416,6258.0
2019-09-20 10:50:00,49.42,49.47,49.39,49.41,5084.0,41.416,41.4579,41.3909,41.4076,5084.0
2019-09-20 10:55:00,49.42,49.49,49.42,49.48,5545.0,41.416,41.4747,41.416,41.4663,5545.0
2019-09-20 11:00:00,49.49,49.52,49.47,49.52,5086.0,41.4747,41.4998,41.4579,41.4998,5086.0
2019-09-20 11:05:00,49.5,49.52,49.47,49.48,6500.0,41.483,41.4998,41.4579,41.4663,6500.0
2019-09-20 11:10:00,49.46,49.52,49.45,49.49,6800.0,41.4495,41.4998,41.4411,41.4747,6800.0
2019-09-20 11:15:00,49.49,49.5,49.41,49.41,6642.0,41.4747,41.483,41.4076,41.4076,6642.0
2019-09-20 11:20:00,49.42,49.46,49.42,49.46,4539.0,41.416,41.4495,41.416,41.4495,4539.0
2019-09-20 11:25:00,49.46,49.48,49.43,49.43,5706.0,41.4495,41.4663,41.4244,41.4244,5706.0
2019-09-20 11:30:00,49.42,49.42,49.39,49.4,4495.0,41.416,41.416,41.3909,41.3992,4495.0
2019-09-20 11:35:00,49.4,49.4,49.35,49.36,5107.0,41.3992,41.3992,41.3573,41.3657,5107.0
2019-09-20 11:40:00,49.36,49.36,49.33,49.33,7000.0,41.3657,41.3657,41.3406,41.3406,7000.0
2019-09-20 11:45:00,49.34,49.35,49.29,49.32,17472.0,41.349,41.3573,41.307,41.3322,17472.0
2019-09-20 11:50:00,49.34,49.38,49.28,49.37,11499.0,41.349,41.3825,41.2987,41.3741,11499.0
2019-09-20 11:55:00,49.38,49.41,49.38,49.41,2500.0,41.3825,41.4076,41.3825,41.4076,2500.0
2019-09-20 12:00:00,49.41,49.5,49.4,49.47,8159.0,41.4076,41.483,41.3992,41.4579,8159.0
2019-09-20 12:05:00,49.46,49.47,49.43,49.44,2200.0,41.4495,41.4579,41.4244,41.4328,2200.0
2019-09-20 12:10:00,49.43,49.46,49.43,49.44,2079.0,41.4244,41.4495,41.4244,41.4328,2079.0
2019-09-20 12:15:00,49.43,49.44,49.4,49.4,3601.0,41.4244,41.4328,41.3992,41.3992,3601.0
2019-09-20 12:20:00,49.4,49.44,49.4,49.4,6487.0,41.3992,41.4328,41.3992,41.3992,6487.0
2019-09-20 12:25:00,49.4,49.43,49.38,49.41,5763.0,41.3992,41.4244,41.3825,41.4076,5763.0
2019-09-20 12:30:00,49.4,49.4,49.35,49.36,3969.0,41.3992,41.3992,41.3573,41.3657,3969.0
2019-09-20 12:35:00,49.35,49.35,49.3,49.35,8769.0,41.3573,41.3573,41.3154,41.3573,8769.0
2019-09-20 12:40:00,49.34,49.36,49.29,49.36,4787.0,41.349,41.3657,41.307,41.3657,4787.0
2019-09-20 12:45:00,49.37,49.4,49.37,49.4,5541.0,41.3741,41.3992,41.3741,41.3992,5541.0
2019-09-20 12:50:00,49.41,49.42,49.39,49.4,5707.0,41.4076,41.416,41.3909,41.3992,5707.0
2019-09-20 12:55:00,49.4,49.41,49.4,49.4,2320.0,41.3992,41.4076,41.3992,41.3992,2320.0
2019-09-20 13:00:00,49.41,49.42,49.4,49.41,7444.0,41.4076,41.416,41.3992,41.4076,7444.0
2019-09-20 13:05:00,49.41,49.42,49.41,49.41,2800.0,41.4076,41.416,41.4076,41.4076,2800.0
2019-09-20 13:10:00,49.4,49.41,49.06,49.08,38603.0,41.3992,41.4076,41.1143,41.1311,38603.0
2019-09-20 13:15:00,49.05,49.14,48.87,49.1,29220.0,41.1059,41.1813,40.9551,41.1478,29220.0
2019-09-20 13:20:00,49.08,49.09,48.98,49.05,12100.0,41.1311,41.1394,41.0473,41.1059,12100.0
2019-09-20 13:25:00,49.08,49.17,49.06,49.17,10876.0,41.1311,41.2065,41.1143,41.2065,10876.0
2019-09-20 13:30:00,49.18,49.18,49.04,49.13,10660.0,41.2149,41.2149,41.0975,41.173,10660.0
2019-09-20 13:35:00,49.13,49.19,49.13,49.15,10488.0,41.173,41.2232,41.173,41.1897,10488.0
2019-09-20 13:40:00,49.14,49.16,49.1,49.12,17994.0,41.1813,41.1981,41.1478,41.1646,17994.0
2019-09-20 13:45:00,49.13,49.13,49.02,49.02,6544.0,41.173,41.173,41.0808,41.0808,6544.0
2019-09-20 13:50:00,49.03,49.04,49.0,49.02,4388.0,41.0892,41.0975,41.064,41.0808,4388.0
2019-09-20 13:55:00,49.02,49.15,49.0,49.13,6878.0,41.0808,41.1897,41.064,41.173,6878.0
2019-09-20 14:00:00,49.14,49.26,49.14,49.15,24185.0,41.1813,41.2819,41.1813,41.1897,24185.0
2019-09-20 14:05:00,49.15,49.21,49.12,49.19,9831.0,41.1897,41.24,41.1646,41.2232,9831.0
2019-09-20 14:10:00,49.2,49.21,49.08,49.08,8279.0,41.2316,41.24,41.1311,41.1311,8279.0
2019-09-20 14:15:00,49.09,49.14,49.09,49.14,3238.0,41.1394,41.1813,41.1394,41.1813,3238.0
2019-09-20 14:20:00,49.12,49.2,49.12,49.2,3100.0,41.1646,41.2316,41.1646,41.2316,3100.0
2019-09-20 14:25:00,49.2,49.2,49.16,49.2,2411.0,41.2316,41.2316,41.1981,41.2316,2411.0
2019-09-20 14:30:00,49.22,49.25,49.22,49.24,2695.0,41.2484,41.2735,41.2484,41.2651,2695.0
2019-09-20 14:35:00,49.24,49.29,49.23,49.28,7558.0,41.2651,41.307,41.2568,41.2987,7558.0
2019-09-20 14:40:00,49.29,49.29,49.23,49.24,3942.0,41.307,41.307,41.2568,41.2651,3942.0
2019-09-20 14:45:00,49.24,49.26,49.23,49.25,6643.0,41.2651,41.2819,41.2568,41.2735,6643.0
2019-09-20 14:50:00,49.26,49.26,49.19,49.2,5787.0,41.2819,41.2819,41.2232,41.2316,5787.0
2019-09-20 14:55:00,49.2,49.21,49.17,49.19,3996.0,41.2316,41.24,41.2065,41.2232,3996.0
2019-09-20 15:00:00,49.19,49.19,49.17,49.17,3217.0,41.2232,41.2232,41.2065,41.2065,3217.0
2019-09-20 15:05:00,49.17,49.25,49.17,49.19,5327.0,41.2065,41.2735,41.2065,41.2232,5327.0
2019-09-20 15:10:00,49.19,49.2,49.17,49.2,3600.0,41.2232,41.2316,41.2065,41.2316,3600.0
2019-09-20 15:15:00,49.22,49.24,49.19,49.19,3395.0,41.2484,41.2651,41.2232,41.2232,3395.0
2019-09-20 15:20:00,49.2,49.22,49.15,49.17,6838.0,41.2316,41.2484,41.1897,41.2065,6838.0
2019-09-20 15:25:00,49.17,49.17,49.11,49.13,4300.0,41.2065,41.2065,41.1562,41.173,4300.0
2019-09-20 15:30:00,49.15,49.16,49.09,49.12,10977.0,41.1897,41.1981,41.1394,41.1646,10977.0
2019-09-20 15:35:00,49.12,49.16,49.11,49.13,15466.0,41.1646,41.1981,41.1562,41.173,15466.0
2019-09-20 15:40:00,49.13,49.15,49.11,49.11,11934.0,41.173,41.1897,41.1562,41.1562,11934.0
2019-09-20 15:45:00,49.1,49.1,48.99,48.99,16404.0,41.1478,41.1478,41.0556,41.0556,16404.0
2019-09-20 15:50:00,48.99,49.19,48.99,49.19,20104.0,41.0556,41.2232,41.0556,41.2232,20104.0
2019-09-20 15:55:00,49.18,49.87,49.18,49.56,461400.0,41.2149,41.7931,41.2149,41.5333,461400.0
2019-09-23 09:30:00,49.67,49.74,49.36,49.44,30460.0,41.6255,41.6842,41.3657,41.4328,30460.0
2019-09-23 09:35:00,49.42,49.53,49.32,49.5,18294.0,41.416,41.5082,41.3322,41.483,18294.0
2019-09-23 09:40:00,49.51,49.53,49.45,49.53,9850.0,41.4914,41.5082,41.4411,41.5082,9850.0
2019-09-23 09:45:00,49.54,49.6,49.46,49.59,17430.0,41.5166,41.5668,41.4495,41.5585,17430.0
2019-09-23 09:50:00,49.59,49.63,49.5,49.55,14017.0,41.5585,41.592,41.483,41.5249,14017.0
2019-09-23 09:55:00,49.56,49.57,49.49,49.5,13100.0,41.5333,41.5417,41.4747,41.483,13100.0
2019-09-23 10:00:00,49.51,49.52,49.35,49.38,13194.0,41.4914,41.4998,41.3573,41.3825,13194.0
2019-09-23 10:05:00,49.37,49.42,49.29,49.39,18452.0,41.3741,41.416,41.307,41.3909,18452.0
2019-09-23 10:10:00,49.38,49.43,49.34,49.42,15125.0,41.3825,41.4244,41.349,41.416,15125.0
2019-09-23 10:15:00,49.41,49.48,49.41,49.48,8589.0,41.4076,41.4663,41.4076,41.4663,8589.0
2019-09-23 10:20:00,49.47,49.58,49.46,49.56,10788.0,41.4579,41.5501,41.4495,41.5333,10788.0
2019-09-23 10:25:00,49.58,49.62,49.55,49.62,6520.0,41.5501,41.5836,41.5249,41.5836,6520.0
2019-09-23 10:30:00,49.64,49.65,49.55,49.55,9971.0,41.6004,41.6087,41.5249,41.5249,9971.0
2019-09-23 10:35:00,49.55,49.61,49.53,49.59,7400.0,41.5249,41.5752,41.5082,41.5585,7400.0
2019-09-23 10:40:00,49.58,49.61,49.56,49.61,9190.0,41.5501,41.5752,41.5333,41.5752,9190.0
2019-09-23 10:45:00,49.61,49.61,49.55,49.58,5600.0,41.5752,41.5752,41.5249,41.5501,5600.0
2019-09-23 10:50:00,49.6,49.66,49.47,49.49,9396.0,41.5668,41.6171,41.4579,41.4747,9396.0
2019-09-23 10:55:00,49.48,49.53,49.48,49.52,8158.0,41.4663,41.5082,41.4663,41.4998,8158.0
2019-09-23 11:00:00,49.52,49.59,49.52,49.58,9636.0,41.4998,41.5585,41.4998,41.5501,9636.0
2019-09-23 11:05:00,49.58,49.58,49.5,49.51,9800.0,41.5501,41.5501,41.483,41.4914,9800.0
2019-09-23 11:10:00,49.52,49.56,49.48,49.56,9995.0,41.4998,41.5333,41.4663,41.5333,9995.0
2019-09-23 11:15:00,49.57,49.68,49.57,49.6,13330.0,41.5417,41.6339,41.5417,41.5668,13330.0
2019-09-23 11:20:00,49.61,49.65,49.59,49.64,9499.0,41.5752,41.6087,41.5585,41.6004,9499.0
2019-09-23 11:25:00,49.63,49.63,49.61,49.62,5982.0,41.592,41.592,41.5752,41.5836,5982.0
2019-09-23 11:30:00,49.63,49.67,49.63,49.63,9031.0,41.592,41.6255,41.592,41.592,9031.0
2019-09-23 11:35:00,49.64,49.68,49.64,49.66,6200.0,41.6004,41.6339,41.6004,41.6171,6200.0
2019-09-23 11:40:00,49.67,49.73,49.67,49.69,6500.0,41.6255,41.6758,41.6255,41.6423,6500.0
2019-09-23 11:45:00,49.68,49.72,49.67,49.67,5591.0,41.6339,41.6674,41.6255,41.6255,5591.0
2019-09-23 11:50:00,49.67,49.67,49.58,49.59,5253.0,41.6255,41.6255,41.5501,41.5585,5253.0
2019-09-23 11:55:00,49.6,49.61,49.54,49.58,5505.0,41.5668,41.5752,41.5166,41.5501,5505.0
2019-09-23 12:00:00,49.58,49.61,49.55,49.61,5104.0,41.5501,41.5752,41.5249,41.5752,5104.0
2019-09-23 12:05:00,49.61,49.66,49.58,49.59,12000.0,41.5752,41.6171,41.5501,41.5585,12000.0
2019-09-23 12:10:00,49.59,49.61,49.56,49.57,7522.0,41.5585,41.5752,41.5333,41.5417,7522.0
2019-09-23 12:15:00,49.57,49.59,49.51,49.51,6000.0,41.5417,41.5585,41.4914,41.4914,6000.0
2019-09-23 12:20:00,49.5,49.55,49.49,49.55,4886.0,41.483,41.5249,41.4747,41.5249,4886.0
2019-09-23 12:25:00,49.56,49.59,49.54,49.54,6071.0,41.5333,41.5585,41.5166,41.5166,6071.0
2019-09-23 12:30:00,49.53,49.58,49.53,49.57,7300.0,41.5082,41.5501,41.5082,41.5417,7300.0
2019-09-23 12:35:00,49.56,49.57,49.56,49.57,3664.0,41.5333,41.5417,41.5333,41.5417,3664.0
2019-09-23 12:40:00,49.58,49.62,49.58,49.59,3999.0,41.5501,41.5836,41.5501,41.5585,3999.0
2019-09-23 12:45:00,49.59,49.61,49.57,49.58,6032.0,41.5585,41.5752,41.5417,41.5501,6032.0
2019-09-23 12:50:00,49.58,49.61,49.58,49.6,6170.0,41.5501,41.5752,41.5501,41.5668,6170.0
2019-09-23 12:55:00,49.61,49.62,49.53,49.56,7900.0,41.5752,41.5836,41.5082,41.5333,7900.0
2019-09-23 13:00:00,49.57,49.63,49.56,49.6,5690.0,41.5417,41.592,41.5333,41.5668,5690.0
2019-09-23 13:05:00,49.57,49.57,49.53,49.56,3800.0,41.5417,41.5417,41.5082,41.5333,3800.0
2019-09-23 13:10:00,49.57,49.57,49.53,49.55,6305.0,41.5417,41.5417,41.5082,41.5249,6305.0
2019-09-23 13:15:00,49.54,49.57,49.53,49.56,4484.0,41.5166,41.5417,41.5082,41.5333,4484.0
2019-09-23 13:20:00,49.57,49.57,49.53,49.53,4580.0,41.5417,41.5417,41.5082,41.5082,4580.0
2019-09-23 13:25:00,49.53,49.57,49.53,49.56,7852.0,41.5082,41.5417,41.5082,41.5333,7852.0
2019-09-23 13:30:00,49.55,49.58,49.53,49.53,6612.0,41.5249,41.5501,41.5082,41.5082,6612.0
2019-09-23 13:35:00,49.54,49.58,49.54,49.58,4308.0,41.5166,41.5501,41.5166,41.5501,4308.0
2019-09-23 13:40:00,49.57,49.62,49.57,49.62,6095.0,41.5417,41.5836,41.5417,41.5836,6095.0
2019-09-23 13:45:00,49.62,49.65,49.61,49.65,3003.0,41.5836,41.6087,41.5752,41.6087,3003.0
2019-09-23 13:50:00,49.64,49.65,49.62,49.62,3788.0,41.6004,41.6087,41.5836,41.5836,3788.0
2019-09-23 13:55:00,49.62,49.64,49.6,49.6,7322.0,41.5836,41.6004,41.5668,41.5668,7322.0
2019-09-23 14:00:00,49.6,49.6,49.53,49.54,13470.0,41.5668,41.5668,41.5082,41.5166,13470.0
2019-09-23 14:05:00,49.54,49.55,49.52,49.52,15934.0,41.5166,41.5249,41.4998,41.4998,15934.0
2019-09-23 14:10:00,49.51,49.54,49.51,49.54,8022.0,41.4914,41.5166,41.4914,41.5166,8022.0
2019-09-23 14:15:00,49.54,49.55,49.51,49.53,9873.0,41.5166,41.5249,41.4914,41.5082,9873.0
2019-09-23 14:20:00,49.53,49.54,49.52,49.54,1700.0,41.5082,41.5166,41.4998,41.5166,1700.0
2019-09-23 14:25:00,49.53,49.56,49.52,49.55,6575.0,41.5082,41.5333,41.4998,41.5249,6575.0
2019-09-23 14:30:00,49.56,49.57,49.56,49.57,3651.0,41.5333,41.5417,41.5333,41.5417,3651.0
2019-09-23 14:35:00,49.56,49.56,49.53,49.54,4514.0,41.5333,41.5333,41.5082,41.5166,4514.0
2019-09-23 14:40:00,49.53,49.58,49.52,49.58,8599.0,41.5082,41.5501,41.4998,41.5501,8599.0
2019-09-23 14:45:00,49.58,49.58,49.55,49.58,15722.0,41.5501,41.5501,41.5249,41.5501,15722.0
2019-09-23 14:50:00,49.58,49.6,49.56,49.6,9928.0,41.5501,41.5668,41.5333,41.5668,9928.0
2019-09-23 14:55:00,49.61,49.63,49.61,49.62,9718.0,41.5752,41.592,41.5752,41.5836,9718.0
2019-09-23 15:00:00,49.63,49.67,49.63,49.65,7242.0,41.592,41.6255,41.592,41.6087,7242.0
2019-09-23 15:05:00,49.64,49.68,49.64,49.68,8155.0,41.6004,41.6339,41.6004,41.6339,8155.0
2019-09-23 15:10:00,49.68,49.68,49.65,49.66,8908.0,41.6339,41.6339,41.6087,41.6171,8908.0
2019-09-23 15:15:00,49.65,49.68,49.64,49.67,7047.0,41.6087,41.6339,41.6004,41.6255,7047.0
2019-09-23 15:20:00,49.67,49.67,49.63,49.64,6499.0,41.6255,41.6255,41.592,41.6004,6499.0
2019-09-23 15:25:00,49.64,49.66,49.63,49.65,3627.0,41.6004,41.6171,41.592,41.6087,3627.0
2019-09-23 15:30:00,49.65,49.65,49.61,49.63,8319.0,41.6087,41.6087,41.5752,41.592,8319.0
2019-09-23 15:35:00,49.63,49.63,49.57,49.6,11600.0,41.592,41.592,41.5417,41.5668,11600.0
2019-09-23 15:40:00,49.59,49.59,49.56,49.57,9749.0,41.5585,41.5585,41.5333,41.5417,9749.0
2019-09-23 15:45:00,49.57,49.6,49.56,49.59,11924.0,41.5417,41.5668,41.5333,41.5585,11924.0
2019-09-23 15:50:00,49.6,49.62,49.52,49.52,18181.0,41.5668,41.5836,41.4998,41.4998,18181.0
2019-09-23 15:55:00,49.52,49.52,49.4,49.43,98228.0,41.4998,41.4998,41.3992,41.4244,98228.0
2019-09-24 09:30:00,49.75,50.08,49.71,49.91,57453.0,41.6925,41.9691,41.659,41.8266,57453.0
2019-09-24 09:35:00,49.92,50.16,49.92,50.16,52830.0,41.835,42.0361,41.835,42.0361,52830.0
2019-09-24 09:40:00,50.17,50.19,50.08,50.11,35503.0,42.0445,42.0613,41.9691,41.9942,35503.0
2019-09-24 09:45:00,50.11,50.19,50.09,50.19,28078.0,41.9942,42.0613,41.9775,42.0613,28078.0
2019-09-24 09:50:00,50.19,50.19,50.1,50.15,23647.0,42.0613,42.0613,41.9859,42.0278,23647.0
2019-09-24 09:55:00,50.16,50.17,50.05,50.13,24001.0,42.0361,42.0445,41.944,42.011,24001.0
2019-09-24 10:00:00,50.14,50.14,50.04,50.07,32324.0,42.0194,42.0194,41.9356,41.9607,32324.0
2019-09-24 10:05:00,50.07,50.07,50.01,50.04,46033.0,41.9607,41.9607,41.9104,41.9356,46033.0
2019-09-24 10:10:00,50.03,50.04,49.99,50.02,31241.0,41.9272,41.9356,41.8937,41.9188,31241.0
2019-09-24 10:15:00,50.02,50.02,49.92,50.01,44456.0,41.9188,41.9188,41.835,41.9104,44456.0
2019-09-24 10:20:00,50.02,50.02,49.86,49.89,36040.0,41.9188,41.9188,41.7847,41.8099,36040.0
2019-09-24 10:25:00,49.88,49.95,49.87,49.93,28831.0,41.8015,41.8602,41.7931,41.8434,28831.0
2019-09-24 10:30:00,49.93,50.0,49.92,49.98,19191.0,41.8434,41.9021,41.835,41.8853,19191.0
2019-09-24 10:35:00,49.98,50.01,49.92,49.95,26104.0,41.8853,41.9104,41.835,41.8602,26104.0
2019-09-24 10:40:00,49.96,49.96,49.88,49.89,14895.0,41.8685,41.8685,41.8015,41.8099,14895.0
2019-09-24 10:45:00,49.88,49.88,49.82,49.86,15310.0,41.8015,41.8015,41.7512,41.7847,15310.0
2019-09-24 10:50:00,49.86,49.89,49.84,49.89,19199.0,41.7847,41.8099,41.768,41.8099,19199.0
2019-09-24 10:55:00,49.89,49.89,49.85,49.87,12893.0,41.8099,41.8099,41.7764,41.7931,12893.0
2019-09-24 11:00:00,49.87,49.87,49.78,49.79,34542.0,41.7931,41.7931,41.7177,41.7261,34542.0
2019-09-24 11:05:00,49.8,49.81,49.73,49.8,18481.0,41.7344,41.7428,41.6758,41.7344,18481.0
2019-09-24 11:10:00,49.8,49.81,49.77,49.79,11964.0,41.7344,41.7428,41.7093,41.7261,11964.0
2019-09-24 11:15:00,49.78,49.85,49.77,49.81,17700.0,41.7177,41.7764,41.7093,41.7428,17700.0
2019-09-24 11:20:00,49.82,49.85,49.76,49.77,13187.0,41.7512,41.7764,41.7009,41.7093,13187.0
2019-09-24 11:25:00,49.77,49.85,49.76,49.84,22507.0,41.7093,41.7764,41.7009,41.768,22507.0
2019-09-24 11:30:00,49.83,49.83,49.76,49.76,13275.0,41.7596,41.7596,41.7009,41.7009,13275.0
2019-09-24 11:35:00,49.76,49.76,49.67,49.67,22826.0,41.7009,41.7009,41.6255,41.6255,22826.0
2019-09-24 11:40:00,49.65,49.66,49.53,49.54,18088.0,41.6087,41.6171,41.5082,41.5166,18088.0
2019-09-24 11:45:00,49.55,49.65,49.54,49.61,17540.0,41.5249,41.6087,41.5166,41.5752,17540.0
2019-09-24 11:50:00,49.6,49.62,49.59,49.6,11019.0,41.5668,41.5836,41.5585,41.5668,11019.0
2019-09-24 11:55:00,49.6,49.62,49.6,49.6,8540.0,41.5668,41.5836,41.5668,41.5668,8540.0
2019-09-24 12:00:00,49.59,49.64,49.59,49.61,16899.0,41.5585,41.6004,41.5585,41.5752,16899.0
2019-09-24 12:05:00,49.61,49.66,49.61,49.66,11472.0,41.5752,41.6171,41.5752,41.6171,11472.0
2019-09-24 12:10:00,49.66,49.66,49.6,49.61,9365.0,41.6171,41.6171,41.5668,41.5752,9365.0
2019-09-24 12:15:00,49.6,49.61,49.57,49.59,17569.0,41.5668,41.5752,41.5417,41.5585,17569.0
2019-09-24 12:20:00,49.59,49.62,49.28,49.44,62153.0,41.5585,41.5836,41.2987,41.4328,62153.0
2019-09-24 12:25:00,49.43,49.49,49.42,49.47,30876.0,41.4244,41.4747,41.416,41.4579,30876.0
2019-09-24 12:30:00,49.46,49.48,49.39,49.47,14719.0,41.4495,41.4663,41.3909,41.4579,14719.0
2019-09-24 12:35:00,49.47,49.48,49.36,49.39,20933.0,41.4579,41.4663,41.3657,41.3909,20933.0
2019-09-24 12:40:00,49.4,49.41,49.28,49.32,18120.0,41.3992,41.4076,41.2987,41.3322,18120.0
2019-09-24 12:45:00,49.32,49.35,49.29,49.3,9398.0,41.3322,41.3573,41.307,41.3154,9398.0
2019-09-24 12:50:00,49.28,49.28,49.13,49.13,7411.0,41.2987,41.2987,41.173,41.173,7411.0
2019-09-24 12:55:00,49.14,49.17,49.1,49.14,9313.0,41.1813,41.2065,41.1478,41.1813,9313.0
2019-09-24 13:00:00,49.13,49.2,49.13,49.17,8294.0,41.173,41.2316,41.173,41.2065,8294.0
2019-09-24 13:05:00,49.16,49.2,49.14,49.14,7000.0,41.1981,41.2316,41.1813,41.1813,7000.0
2019-09-24 13:10:00,49.12,49.14,49.05,49.09,9464.0,41.1646,41.1813,41.1059,41.1394,9464.0
2019-09-24 13:15:00,49.09,49.12,49.08,49.1,5674.0,41.1394,41.1646,41.1311,41.1478,5674.0
2019-09-24 13:20:00,49.1,49.1,49.01,49.07,10956.0,41.1478,41.1478,41.0724,41.1227,10956.0
2019-09-24 13:25:00,49.07,49.16,49.07,49.1,8694.0,41.1227,41.1981,41.1227,41.1478,8694.0
2019-09-24 13:30:00,49.11,49.17,49.06,49.11,11693.0,41.1562,41.2065,41.1143,41.1562,11693.0
2019-09-24 13:35:00,49.1,49.16,49.1,49.14,6167.0,41.1478,41.1981,41.1478,41.1813,6167.0
2019-09-24 13:40:00,49.15,49.18,49.13,49.15,9289.0,41.1897,41.2149,41.173,41.1897,9289.0
2019-09-24 13:45:00,49.17,49.2,49.13,49.17,5300.0,41.2065,41.2316,41.173,41.2065,5300.0
2019-09-24 13:50:00,49.16,49.21,49.09,49.09,8172.0,41.1981,41.24,41.1394,41.1394,8172.0
2019-09-24 13:55:00,49.1,49.14,49.09,49.09,5700.0,41.1478,41.1813,41.1394,41.1394,5700.0
2019-09-24 14:00:00,49.08,49.09,49.03,49.04,10049.0,41.1311,41.1394,41.0892,41.0975,10049.0
2019-09-24 14:05:00,49.06,49.09,48.94,48.94,12859.0,41.1143,41.1394,41.0137,41.0137,12859.0
2019-09-24 14:10:00,48.94,49.42,48.94,49.35,38895.0,41.0137,41.416,41.0137,41.3573,38895.0
2019-09-24 14:15:00,49.39,49.47,49.29,49.42,17604.0,41.3909,41.4579,41.307,41.416,17604.0
2019-09-24 14:20:00,49.43,49.43,49.33,49.34,10088.0,41.4244,41.4244,41.3406,41.349,10088.0
2019-09-24 14:25:00,49.34,49.39,49.34,49.37,5600.0,41.349,41.3909,41.349,41.3741,5600.0
2019-09-24 14:30:00,49.37,49.39,49.34,49.34,4680.0,41.3741,41.3909,41.349,41.349,4680.0
2019-09-24 14:35:00,49.33,49.42,49.18,49.26,41088.0,41.3406,41.416,41.2149,41.2819,41088.0
2019-09-24 14:40:00,49.25,49.27,49.19,49.19,9883.0,41.2735,41.2903,41.2232,41.2232,9883.0
2019-09-24 14:45:00,49.2,49.24,49.16,49.24,13123.0,41.2316,41.2651,41.1981,41.2651,13123.0
2019-09-24 14:50:00,49.22,49.29,49.18,49.23,19121.0,41.2484,41.307,41.2149,41.2568,19121.0
2019-09-24 14:55:00,49.23,49.23,49.16,49.18,14828.0,41.2568,41.2568,41.1981,41.2149,14828.0
2019-09-24 15:00:00,49.19,49.24,49.16,49.24,12606.0,41.2232,41.2651,41.1981,41.2651,12606.0
2019-09-24 15:05:00,49.24,49.25,49.16,49.16,9779.0,41.2651,41.2735,41.1981,41.1981,9779.0
2019-09-24 15:10:00,49.16,49.28,49.15,49.26,11316.0,41.1981,41.2987,41.1897,41.2819,11316.0
2019-09-24 15:15:00,49.26,49.27,49.19,49.19,6429.0,41.2819,41.2903,41.2232,41.2232,6429.0
2019-09-24 15:20:00,49.19,49.19,49.06,49.07,7280.0,41.2232,41.2232,41.1143,41.1227,7280.0
2019-09-24 15:25:00,49.07,49.14,49.04,49.12,9394.0,41.1227,41.1813,41.0975,41.1646,9394.0
2019-09-24 15:30:00,49.1,49.1,49.03,49.04,13027.0,41.1478,41.1478,41.0892,41.0975,13027.0
2019-09-24 15:35:00,49.05,49.07,49.02,49.05,29797.0,41.1059,41.1227,41.0808,41.1059,29797.0
2019-09-24 15:40:00,49.04,49.08,49.01,49.01,16547.0,41.0975,41.1311,41.0724,41.0724,16547.0
2019-09-24 15:45:00,49.01,49.16,49.01,49.16,21473.0,41.0724,41.1981,41.0724,41.1981,21473.0
2019-09-24 15:50:00,49.15,49.18,49.07,49.15,52742.0,41.1897,41.2149,41.1227,41.1897,52742.0
2019-09-24 15:55:00,49.15,49.15,49.04,49.11,111259.0,41.1897,41.1897,41.0975,41.1562,111259.0
2019-09-25 09:30:00,49.05,49.05,48.87,49.02,31356.0,41.1059,41.1059,40.9551,41.0808,31356.0
2019-09-25 09:35:00,49.04,49.25,49.01,49.23,11683.0,41.0975,41.2735,41.0724,41.2568,11683.0
2019-09-25 09:40:00,49.22,49.22,49.04,49.04,9273.0,41.2484,41.2484,41.0975,41.0975,9273.0
2019-09-25 09:45:00,49.03,49.09,49.0,49.09,23926.0,41.0892,41.1394,41.064,41.1394,23926.0
2019-09-25 09:50:00,49.08,49.09,49.0,49.0,22118.0,41.1311,41.1394,41.064,41.064,22118.0
2019-09-25 09:55:00,49.0,49.02,48.87,48.92,7757.0,41.064,41.0808,40.9551,40.997,7757.0
2019-09-25 10:00:00,48.89,48.9,48.58,48.78,30833.0,40.9718,40.9802,40.712,40.8796,30833.0
2019-09-25 10:05:00,48.78,49.0,48.73,48.92,9715.0,40.8796,41.064,40.8377,40.997,9715.0
2019-09-25 10:10:00,48.93,48.98,48.85,48.88,7703.0,41.0054,41.0473,40.9383,40.9635,7703.0
2019-09-25 10:15:00,48.88,48.96,48.85,48.89,9500.0,40.9635,41.0305,40.9383,40.9718,9500.0
2019-09-25 10:20:00,48.9,48.91,48.8,48.82,11910.0,40.9802,40.9886,40.8964,40.9132,11910.0
2019-09-25 10:25:00,48.83,48.9,48.83,48.9,11426.0,40.9215,40.9802,40.9215,40.9802,11426.0
2019-09-25 10:30:00,48.89,48.99,48.89,48.95,13066.0,40.9718,41.0556,40.9718,41.0221,13066.0
2019-09-25 10:35:00,48.94,48.97,48.88,48.97,9400.0,41.0137,41.0389,40.9635,41.0389,9400.0
2019-09-25 10:40:00,48.98,48.99,48.86,48.91,7750.0,41.0473,41.0556,40.9467,40.9886,7750.0
2019-09-25 10:45:00,48.89,48.96,48.89,48.9,10612.0,40.9718,41.0305,40.9718,40.9802,10612.0
2019-09-25 10:50:00,48.9,49.02,48.81,48.95,22333.0,40.9802,41.0808,40.9048,41.0221,22333.0
2019-09-25 10:55:00,48.95,49.01,48.93,48.96,10309.0,41.0221,41.0724,41.0054,41.0305,10309.0
2019-09-25 11:00:00,48.97,49.01,48.93,48.99,9298.0,41.0389,41.0724,41.0054,41.0556,9298.0
2019-09-25 11:05:00,49.0,49.01,48.96,49.0,5795.0,41.064,41.0724,41.0305,41.064,5795.0
2019-09-25 11:10:00,48.99,49.02,48.98,49.0,9472.0,41.0556,41.0808,41.0473,41.064,9472.0
2019-09-25 11:15:00,49.01,49.03,48.94,48.94,5824.0,41.0724,41.0892,41.0137,41.0137,5824.0
2019-09-25 11:20:00,48.95,49.11,48.95,49.06,9021.0,41.0221,41.1562,41.0221,41.1143,9021.0
2019-09-25 11:25:00,49.07,49.07,48.97,49.0,6859.0,41.1227,41.1227,41.0389,41.064,6859.0
2019-09-25 11:30:00,49.0,49.01,48.96,48.98,6771.0,41.064,41.0724,41.0305,41.0473,6771.0
2019-09-25 11:35:00,48.99,48.99,48.91,48.95,4800.0,41.0556,41.0556,40.9886,41.0221,4800.0
2019-09-25 11:40:00,48.96,49.04,48.95,48.98,4193.0,41.0305,41.0975,41.0221,41.0473,4193.0
2019-09-25 11:45:00,48.99,49.0,48.96,48.97,3400.0,41.0556,41.064,41.0305,41.0389,3400.0
2019-09-25 11:50:00,48.96,48.96,48.88,48.94,7395.0,41.0305,41.0305,40.9635,41.0137,7395.0
2019-09-25 11:55:00,48.94,48.98,48.92,48.98,4100.0,41.0137,41.0473,40.997,41.0473,4100.0
2019-09-25 12:00:00,48.99,49.0,48.93,49.0,4386.0,41.0556,41.064,41.0054,41.064,4386.0
2019-09-25 12:05:00,49.02,49.08,48.98,49.04,8616.0,41.0808,41.1311,41.0473,41.0975,8616.0
2019-09-25 12:10:00,49.05,49.1,49.01,49.09,8772.0,41.1059,41.1478,41.0724,41.1394,8772.0
2019-09-25 12:15:00,49.09,49.14,49.04,49.1,12246.0,41.1394,41.1813,41.0975,41.1478,12246.0
2019-09-25 12:20:00,49.1,49.11,49.06,49.11,6111.0,41.1478,41.1562,41.1143,41.1562,6111.0
2019-09-25 12:25:00,49.11,49.15,49.11,49.14,8496.0,41.1562,41.1897,41.1562,41.1813,8496.0
2019-09-25 12:30:00,49.14,49.17,49.14,49.15,4200.0,41.1813,41.2065,41.1813,41.1897,4200.0
2019-09-25 12:35:00,49.14,49.16,49.13,49.16,2600.0,41.1813,41.1981,41.173,41.1981,2600.0
2019-09-25 12:40:00,49.13,49.15,49.09,49.12,3206.0,41.173,41.1897,41.1394,41.1646,3206.0
2019-09-25 12:45:00,49.12,49.13,49.09,49.11,4410.0,41.1646,41.173,41.1394,41.1562,4410.0
2019-09-25 12:50:00,49.11,49.13,49.07,49.11,5050.0,41.1562,41.173,41.1227,41.1562,5050.0
2019-09-25 12:55:00,49.11,49.18,49.07,49.1,11259.0,41.1562,41.2149,41.1227,41.1478,11259.0
2019-09-25 13:00:00,49.1,49.13,49.08,49.11,2815.0,41.1478,41.173,41.1311,41.1562,2815.0
2019-09-25 13:05:00,49.11,49.16,49.11,49.15,5855.0,41.1562,41.1981,41.1562,41.1897,5855.0
2019-09-25 13:10:00,49.15,49.17,49.13,49.16,4699.0,41.1897,41.2065,41.173,41.1981,4699.0
2019-09-25 13:15:00,49.17,49.17,49.07,49.08,5600.0,41.2065,41.2065,41.1227,41.1311,5600.0
2019-09-25 13:20:00,49.07,49.13,49.06,49.13,3954.0,41.1227,41.173,41.1143,41.173,3954.0
2019-09-25 13:25:00,49.13,49.15,49.12,49.15,2400.0,41.173,41.1897,41.1646,41.1897,2400.0
2019-09-25 13:30:00,49.14,49.16,49.12,49.13,5504.0,41.1813,41.1981,41.1646,41.173,5504.0
2019-09-25 13:35:00,49.14,49.17,49.13,49.15,4278.0,41.1813,41.2065,41.173,41.1897,4278.0
2019-09-25 13:40:00,49.16,49.18,49.15,49.18,2934.0,41.1981,41.2149,41.1897,41.2149,2934.0
2019-09-25 13:45:00,49.19,49.22,49.18,49.19,3000.0,41.2232,41.2484,41.2149,41.2232,3000.0
2019-09-25 13:50:00,49.18,49.24,49.18,49.22,3997.0,41.2149,41.2651,41.2149,41.2484,3997.0
2019-09-25 13:55:00,49.22,49.22,49.19,49.19,5000.0,41.2484,41.2484,41.2232,41.2232,5000.0
2019-09-25 14:00:00,49.19,49.26,49.19,49.22,6506.0,41.2232,41.2819,41.2232,41.2484,6506.0
2019-09-25 14:05:00,49.23,49.32,49.2,49.31,10018.0,41.2568,41.3322,41.2316,41.3238,10018.0
2019-09-25 14:10:00,49.31,49.33,49.31,49.32,2484.0,41.3238,41.3406,41.3238,41.3322,2484.0
2019-09-25 14:15:00,49.32,49.35,49.3,49.33,4600.0,41.3322,41.3573,41.3154,41.3406,4600.0
2019-09-25 14:20:00,49.34,49.34,49.31,49.34,5100.0,41.349,41.349,41.3238,41.349,5100.0
2019-09-25 14:25:00,49.34,49.34,49.31,49.32,2664.0,41.349,41.349,41.3238,41.3322,2664.0
2019-09-25 14:30:00,49.32,49.35,49.32,49.32,2032.0,41.3322,41.3573,41.3322,41.3322,2032.0
2019-09-25 14:35:00,49.31,49.34,49.31,49.32,2800.0,41.3238,41.349,41.3238,41.3322,2800.0
2019-09-25 14:40:00,49.32,49.39,49.32,49.37,10016.0,41.3322,41.3909,41.3322,41.3741,10016.0
2019-09-25 14:45:00,49.38,49.45,49.38,49.45,6127.0,41.3825,41.4411,41.3825,41.4411,6127.0
2019-09-25 14:50:00,49.44,49.47,49.43,49.47,5732.0,41.4328,41.4579,41.4244,41.4579,5732.0
2019-09-25 14:55:00,49.46,49.52,49.46,49.52,10078.0,41.4495,41.4998,41.4495,41.4998,10078.0
2019-09-25 15:00:00,49.52,49.56,49.5,49.56,10100.0,41.4998,41.5333,41.483,41.5333,10100.0
2019-09-25 15:05:00,49.56,49.6,49.56,49.57,10827.0,41.5333,41.5668,41.5333,41.5417,10827.0
2019-09-25 15:10:00,49.58,49.66,49.58,49.63,10210.0,41.5501,41.6171,41.5501,41.592,10210.0
2019-09-25 15:15:00,49.63,49.65,49.62,49.65,5704.0,41.592,41.6087,41.5836,41.6087,5704.0
2019-09-25 15:20:00,49.65,49.67,49.64,49.66,4965.0,41.6087,41.6255,41.6004,41.6171,4965.0
2019-09-25 15:25:00,49.67,49.67,49.63,49.63,3165.0,41.6255,41.6255,41.592,41.592,3165.0
2019-09-25 15:30:00,49.63,49.67,49.6,49.67,10669.0,41.592,41.6255,41.5668,41.6255,10669.0
2019-09-25 15:35:00,49.67,49.68,49.65,49.68,15961.0,41.6255,41.6339,41.6087,41.6339,15961.0
2019-09-25 15:40:00,49.68,49.71,49.68,49.7,11082.0,41.6339,41.659,41.6339,41.6506,11082.0
2019-09-25 15:45:00,49.7,49.73,49.65,49.72,14355.0,41.6506,41.6758,41.6087,41.6674,14355.0
2019-09-25 15:50:00,49.73,49.76,49.64,49.64,15932.0,41.6758,41.7009,41.6004,41.6004,15932.0
2019-09-25 15:55:00,49.63,49.63,49.57,49.62,34307.0,41.592,41.592,41.5417,41.5836,34307.0
2019-09-26 09:30:00,49.4,49.49,49.16,49.19,27665.0,41.3992,41.4747,41.1981,41.2232,27665.0
2019-09-26 09:35:00,49.17,49.19,48.94,48.94,19868.0,41.2065,41.2232,41.0137,41.0137,19868.0
2019-09-26 09:40:00,48.92,48.93,48.81,48.85,31594.0,40.997,41.0054,40.9048,40.9383,31594.0
2019-09-26 09:45:00,48.85,48.85,48.73,48.76,33316.0,40.9383,40.9383,40.8377,40.8629,33316.0
2019-09-26 09:50:00,48.76,48.76,48.61,48.61,45128.0,40.8629,40.8629,40.7372,40.7372,45128.0
2019-09-26 09:55:00,48.61,48.63,48.51,48.53,56163.0,40.7372,40.7539,40.6534,40.6701,56163.0
2019-09-26 10:00:00,48.52,48.67,48.5,48.66,86788.0,40.6618,40.7875,40.645,40.7791,86788.0
2019-09-26 10:05:00,48.66,48.66,48.52,48.53,34103.0,40.7791,40.7791,40.6618,40.6701,34103.0
2019-09-26 10:10:00,48.53,48.53,48.43,48.48,31518.0,40.6701,40.6701,40.5863,40.6282,31518.0
2019-09-26 10:15:00,48.47,48.47,48.36,48.41,37872.0,40.6199,40.6199,40.5277,40.5696,37872.0
2019-09-26 10:20:00,48.41,48.5,48.39,48.49,19318.0,40.5696,40.645,40.5528,40.6366,19318.0
2019-09-26 10:25:00,48.49,48.6,48.46,48.6,16764.0,40.6366,40.7288,40.6115,40.7288,16764.0
2019-09-26 10:30:00,48.6,48.6,48.53,48.54,15354.0,40.7288,40.7288,40.6701,40.6785,15354.0
2019-09-26 10:35:00,48.53,48.61,48.51,48.61,19092.0,40.6701,40.7372,40.6534,40.7372,19092.0
2019-09-26 10:40:00,48.61,48.7,48.58,48.69,19567.0,40.7372,40.8126,40.712,40.8042,19567.0
2019-09-26 10:45:00,48.69,48.79,48.68,48.78,10458.0,40.8042,40.888,40.7958,40.8796,10458.0
2019-09-26 10:50:00,48.77,48.8,48.74,48.76,9751.0,40.8713,40.8964,40.8461,40.8629,9751.0
2019-09-26 10:55:00,48.76,48.76,48.55,48.6,24876.0,40.8629,40.8629,40.6869,40.7288,24876.0
2019-09-26 11:00:00,48.6,48.6,48.44,48.49,19100.0,40.7288,40.7288,40.5947,40.6366,19100.0
2019-09-26 11:05:00,48.49,48.51,48.43,48.51,12473.0,40.6366,40.6534,40.5863,40.6534,12473.0
2019-09-26 11:10:00,48.51,48.51,48.49,48.49,9784.0,40.6534,40.6534,40.6366,40.6366,9784.0
2019-09-26 11:15:00,48.49,48.51,48.36,48.41,12830.0,40.6366,40.6534,40.5277,40.5696,12830.0
2019-09-26 11:20:00,48.41,48.42,48.36,48.37,12142.0,40.5696,40.578,40.5277,40.5361,12142.0
2019-09-26 11:25:00,48.37,48.5,48.26,48.49,27822.0,40.5361,40.645,40.4439,40.6366,27822.0
2019-09-26 11:30:00,48.51,48.52,48.47,48.49,13895.0,40.6534,40.6618,40.6199,40.6366,13895.0
2019-09-26 11:35:00,48.49,48.61,48.49,48.6,10333.0,40.6366,40.7372,40.6366,40.7288,10333.0
2019-09-26 11:40:00,48.59,48.62,48.55,48.56,10565.0,40.7204,40.7456,40.6869,40.6953,10565.0
2019-09-26 11:45:00,48.56,48.56,48.49,48.51,7475.0,40.6953,40.6953,40.6366,40.6534,7475.0
2019-09-26 11:50:00,48.51,48.56,48.46,48.56,9842.0,40.6534,40.6953,40.6115,40.6953,9842.0
2019-09-26 11:55:00,48.58,48.64,48.58,48.63,12401.0,40.712,40.7623,40.712,40.7539,12401.0
2019-09-26 12:00:00,48.62,48.75,48.61,48.74,11764.0,40.7456,40.8545,40.7372,40.8461,11764.0
2019-09-26 12:05:00,48.74,48.79,48.74,48.77,9562.0,40.8461,40.888,40.8461,40.8713,9562.0
2019-09-26 12:10:00,48.75,48.77,48.74,48.77,9814.0,40.8545,40.8713,40.8461,40.8713,9814.0
2019-09-26 12:15:00,48.77,48.81,48.75,48.79,8709.0,40.8713,40.9048,40.8545,40.888,8709.0
2019-09-26 12:20:00,48.79,48.82,48.74,48.79,7564.0,40.888,40.9132,40.8461,40.888,7564.0
2019-09-26 12:25:00,48.8,48.88,48.74,48.85,12410.0,40.8964,40.9635,40.8461,40.9383,12410.0
2019-09-26 12:30:00,48.85,48.85,48.76,48.77,7684.0,40.9383,40.9383,40.8629,40.8713,7684.0
2019-09-26 12:35:00,48.78,48.87,48.75,48.87,11204.0,40.8796,40.9551,40.8545,40.9551,11204.0
2019-09-26 12:40:00,48.86,48.86,48.82,48.85,8823.0,40.9467,40.9467,40.9132,40.9383,8823.0
2019-09-26 12:45:00,48.84,48.9,48.84,48.89,8426.0,40.9299,40.9802,40.9299,40.9718,8426.0
2019-09-26 12:50:00,48.9,48.95,48.85,48.93,11798.0,40.9802,41.0221,40.9383,41.0054,11798.0
2019-09-26 12:55:00,48.92,48.92,48.84,48.89,8758.0,40.997,40.997,40.9299,40.9718,8758.0
2019-09-26 13:00:00,48.9,48.9,48.88,48.9,6441.0,40.9802,40.9802,40.9635,40.9802,6441.0
2019-09-26 13:05:00,48.91,48.91,48.87,48.89,5986.0,40.9886,40.9886,40.9551,40.9718,5986.0
2019-09-26 13:10:00,48.89,48.89,48.82,48.84,7044.0,40.9718,40.9718,40.9132,40.9299,7044.0
2019-09-26 13:15:00,48.83,48.85,48.81,48.83,9512.0,40.9215,40.9383,40.9048,40.9215,9512.0
2019-09-26 13:20:00,48.82,48.82,48.79,48.8,6358.0,40.9132,40.9132,40.888,40.8964,6358.0
2019-09-26 13:25:00,48.79,48.81,48.79,48.8,3754.0,40.888,40.9048,40.888,40.8964,3754.0
2019-09-26 13:30:00,48.8,48.84,48.8,48.81,5206.0,40.8964,40.9299,40.8964,40.9048,5206.0
2019-09-26 13:35:00,48.8,48.88,48.77,48.87,9403.0,40.8964,40.9635,40.8713,40.9551,9403.0
2019-09-26 13:40:00,48.86,48.89,48.85,48.87,6114.0,40.9467,40.9718,40.9383,40.9551,6114.0
2019-09-26 13:45:00,48.87,48.88,48.83,48.86,6915.0,40.9551,40.9635,40.9215,40.9467,6915.0
2019-09-26 13:50:00,48.86,48.86,48.82,48.85,6618.0,40.9467,40.9467,40.9132,40.9383,6618.0
2019-09-26 13:55:00,48.86,48.91,48.83,48.91,8476.0,40.9467,40.9886,40.9215,40.9886,8476.0
2019-09-26 14:00:00,48.91,48.94,48.87,48.9,10544.0,40.9886,41.0137,40.9551,40.9802,10544.0
2019-09-26 14:05:00,48.91,48.98,48.89,48.98,9081.0,40.9886,41.0473,40.9718,41.0473,9081.0
2019-09-26 14:10:00,48.98,48.98,48.9,48.93,8325.0,41.0473,41.0473,40.9802,41.0054,8325.0
2019-09-26 14:15:00,48.93,48.97,48.91,48.93,13435.0,41.0054,41.0389,40.9886,41.0054,13435.0
2019-09-26 14:20:00,48.93,48.93,48.88,48.88,13525.0,41.0054,41.0054,40.9635,40.9635,13525.0
2019-09-26 14:25:00,48.88,48.88,48.84,48.85,5250.0,40.9635,40.9635,40.9299,40.9383,5250.0
2019-09-26 14:30:00,48.86,48.87,48.83,48.83,15092.0,40.9467,40.9551,40.9215,40.9215,15092.0
2019-09-26 14:35:00,48.83,48.85,48.83,48.83,5716.0,40.9215,40.9383,40.9215,40.9215,5716.0
2019-09-26 14:40:00,48.83,48.87,48.83,48.87,5361.0,40.9215,40.9551,40.9215,40.9551,5361.0
2019-09-26 14:45:00,48.87,48.89,48.87,48.89,3672.0,40.9551,40.9718,40.9551,40.9718,3672.0
2019-09-26 14:50:00,48.88,48.88,48.79,48.8,11361.0,40.9635,40.9635,40.888,40.8964,11361.0
2019-09-26 14:55:00,48.79,48.82,48.75,48.76,6853.0,40.888,40.9132,40.8545,40.8629,6853.0
2019-09-26 15:00:00,48.76,48.88,48.76,48.85,7034.0,40.8629,40.9635,40.8629,40.9383,7034.0
2019-09-26 15:05:00,48.85,48.86,48.81,48.86,6318.0,40.9383,40.9467,40.9048,40.9467,6318.0
2019-09-26 15:10:00,48.86,48.9,48.84,48.87,6065.0,40.9467,40.9802,40.9299,40.9551,6065.0
2019-09-26 15:15:00,48.87,48.91,48.85,48.91,10894.0,40.9551,40.9886,40.9383,40.9886,10894.0
2019-09-26 15:20:00,48.92,48.93,48.89,48.89,8886.0,40.997,41.0054,40.9718,40.9718,8886.0
2019-09-26 15:25:00,48.9,49.04,48.9,48.95,39240.0,40.9802,41.0975,40.9802,41.0221,39240.0
2019-09-26 15:30:00,48.95,49.09,48.93,49.06,20824.0,41.0221,41.1394,41.0054,41.1143,20824.0
2019-09-26 15:35:00,49.04,49.04,48.98,48.98,12702.0,41.0975,41.0975,41.0473,41.0473,12702.0
2019-09-26 15:40:00,48.97,48.98,48.9,48.91,18419.0,41.0389,41.0473,40.9802,40.9886,18419.0
2019-09-26 15:45:00,48.9,48.95,48.88,48.95,17004.0,40.9802,41.0221,40.9635,41.0221,17004.0
2019-09-26 15:50:00,48.94,48.95,48.83,48.87,34538.0,41.0137,41.0221,40.9215,40.9551,34538.0
2019-09-26 15:55:00,48.86,48.87,48.74,48.82,110685.0,40.9467,40.9551,40.8461,40.9132,110685.0
2019-09-27 09:30:00,49.0,49.06,48.91,49.03,41945.0,41.064,41.1143,40.9886,41.0892,41945.0
2019-09-27 09:35:00,49.04,49.06,48.94,48.98,20921.0,41.0975,41.1143,41.0137,41.0473,20921.0
2019-09-27 09:40:00,48.99,49.07,48.98,49.02,16050.0,41.0556,41.1227,41.0473,41.0808,16050.0
2019-09-27 09:45:00,49.03,49.12,49.0,49.11,17322.0,41.0892,41.1646,41.064,41.1562,17322.0
2019-09-27 09:50:00,49.12,49.13,48.87,48.88,18747.0,41.1646,41.173,40.9551,40.9635,18747.0
2019-09-27 09:55:00,48.88,48.9,48.78,48.89,18483.0,40.9635,40.9802,40.8796,40.9718,18483.0
2019-09-27 10:00:00,48.9,48.94,48.79,48.79,39557.0,40.9802,41.0137,40.888,40.888,39557.0
2019-09-27 10:05:00,48.79,48.84,48.75,48.78,25601.0,40.888,40.9299,40.8545,40.8796,25601.0
2019-09-27 10:10:00,48.77,48.93,48.76,48.91,35099.0,40.8713,41.0054,40.8629,40.9886,35099.0
2019-09-27 10:15:00,48.9,49.1,48.89,49.1,32240.0,40.9802,41.1478,40.9718,41.1478,32240.0
2019-09-27 10:20:00,49.1,49.14,49.07,49.13,16378.0,41.1478,41.1813,41.1227,41.173,16378.0
2019-09-27 10:25:00,49.13,49.21,49.09,49.2,19071.0,41.173,41.24,41.1394,41.2316,19071.0
2019-09-27 10:30:00,49.19,49.21,49.07,49.1,13476.0,41.2232,41.24,41.1227,41.1478,13476.0
2019-09-27 10:35:00,49.11,49.25,49.11,49.19,16567.0,41.1562,41.2735,41.1562,41.2232,16567.0
2019-09-27 10:40:00,49.2,49.24,49.17,49.2,14398.0,41.2316,41.2651,41.2065,41.2316,14398.0
2019-09-27 10:45:00,49.21,49.25,49.17,49.23,11584.0,41.24,41.2735,41.2065,41.2568,11584.0
2019-09-27 10:50:00,49.23,49.25,49.21,49.24,13220.0,41.2568,41.2735,41.24,41.2651,13220.0
2019-09-27 10:55:00,49.24,49.32,49.24,49.3,24176.0,41.2651,41.3322,41.2651,41.3154,24176.0
2019-09-27 11:00:00,49.29,49.34,49.28,49.33,9891.0,41.307,41.349,41.2987,41.3406,9891.0
2019-09-27 11:05:00,49.31,49.35,49.27,49.3,16046.0,41.3238,41.3573,41.2903,41.3154,16046.0
2019-09-27 11:10:00,49.31,49.37,49.29,49.37,11578.0,41.3238,41.3741,41.307,41.3741,11578.0
2019-09-27 11:15:00,49.37,49.38,49.26,49.27,17359.0,41.3741,41.3825,41.2819,41.2903,17359.0
2019-09-27 11:20:00,49.27,49.37,49.27,49.36,15078.0,41.2903,41.3741,41.2903,41.3657,15078.0
2019-09-27 11:25:00,49.36,49.39,49.35,49.36,8049.0,41.3657,41.3909,41.3573,41.3657,8049.0
2019-09-27 11:30:00,49.35,49.39,49.32,49.39,11144.0,41.3573,41.3909,41.3322,41.3909,11144.0
2019-09-27 11:35:00,49.39,49.4,48.86,49.07,72950.0,41.3909,41.3992,40.9467,41.1227,72950.0
2019-09-27 11:40:00,49.07,49.14,49.01,49.07,26492.0,41.1227,41.1813,41.0724,41.1227,26492.0
2019-09-27 11:45:00,49.06,49.18,49.04,49.16,19140.0,41.1143,41.2149,41.0975,41.1981,19140.0
2019-09-27 11:50:00,49.16,49.21,49.12,49.21,10761.0,41.1981,41.24,41.1646,41.24,10761.0
2019-09-27 11:55:00,49.22,49.47,49.21,49.36,28614.0,41.2484,41.4579,41.24,41.3657,28614.0
2019-09-27 12:00:00,49.35,49.37,49.24,49.25,12811.0,41.3573,41.3741,41.2651,41.2735,12811.0
2019-09-27 12:05:00,49.28,49.33,49.24,49.29,11191.0,41.2987,41.3406,41.2651,41.307,11191.0
2019-09-27 12:10:00,49.29,49.37,49.27,49.34,14290.0,41.307,41.3741,41.2903,41.349,14290.0
2019-09-27 12:15:00,49.32,49.37,49.22,49.22,10535.0,41.3322,41.3741,41.2484,41.2484,10535.0
2019-09-27 12:20:00,49.21,49.31,49.21,49.28,7599.0,41.24,41.3238,41.24,41.2987,7599.0
2019-09-27 12:25:00,49.29,49.29,49.22,49.29,9139.0,41.307,41.307,41.2484,41.307,9139.0
2019-09-27 12:30:00,49.29,49.3,49.23,49.27,12635.0,41.307,41.3154,41.2568,41.2903,12635.0
2019-09-27 12:35:00,49.26,49.3,49.26,49.27,7791.0,41.2819,41.3154,41.2819,41.2903,7791.0
2019-09-27 12:40:00,49.28,49.33,49.26,49.26,14356.0,41.2987,41.3406,41.2819,41.2819,14356.0
2019-09-27 12:45:00,49.26,49.26,49.17,49.17,17270.0,41.2819,41.2819,41.2065,41.2065,17270.0
2019-09-27 12:50:00,49.17,49.24,49.16,49.2,10867.0,41.2065,41.2651,41.1981,41.2316,10867.0
2019-09-27 12:55:00,49.21,49.24,49.06,49.06,10329.0,41.24,41.2651,41.1143,41.1143,10329.0
2019-09-27 13:00:00,49.06,49.11,49.02,49.11,18669.0,41.1143,41.1562,41.0808,41.1562,18669.0
2019-09-27 13:05:00,49.09,49.14,49.07,49.12,22714.0,41.1394,41.1813,41.1227,41.1646,22714.0
2019-09-27 13:10:00,49.12,49.16,49.09,49.12,12796.0,41.1646,41.1981,41.1394,41.1646,12796.0
2019-09-27 13:15:00,49.11,49.11,49.01,49.04,8779.0,41.1562,41.1562,41.0724,41.0975,8779.0
2019-09-27 13:20:00,49.05,49.07,48.97,48.99,10300.0,41.1059,41.1227,41.0389,41.0556,10300.0
2019-09-27 13:25:00,48.98,49.04,48.97,49.04,6662.0,41.0473,41.0975,41.0389,41.0975,6662.0
2019-09-27 13:30:00,49.04,49.04,48.94,48.97,8500.0,41.0975,41.0975,41.0137,41.0389,8500.0
2019-09-27 13:35:00,48.97,48.99,48.93,48.98,6793.0,41.0389,41.0556,41.0054,41.0473,6793.0
2019-09-27 13:40:00,48.99,49.04,48.98,49.01,12026.0,41.0556,41.0975,41.0473,41.0724,12026.0
2019-09-27 13:45:00,49.01,49.01,48.94,48.94,8211.0,41.0724,41.0724,41.0137,41.0137,8211.0
2019-09-27 13:50:00,48.93,48.97,48.87,48.96,12282.0,41.0054,41.0389,40.9551,41.0305,12282.0
2019-09-27 13:55:00,48.94,49.01,48.94,48.99,7164.0,41.0137,41.0724,41.0137,41.0556,7164.0
2019-09-27 14:00:00,49.0,49.0,48.9,48.95,10063.0,41.064,41.064,40.9802,41.0221,10063.0
2019-09-27 14:05:00,48.93,48.94,48.88,48.88,7690.0,41.0054,41.0137,40.9635,40.9635,7690.0
2019-09-27 14:10:00,48.87,48.91,48.83,48.91,9687.0,40.9551,40.9886,40.9215,40.9886,9687.0
2019-09-27 14:15:00,48.9,48.92,48.85,48.88,6000.0,40.9802,40.997,40.9383,40.9635,6000.0
2019-09-27 14:20:00,48.88,48.91,48.82,48.84,11269.0,40.9635,40.9886,40.9132,40.9299,11269.0
2019-09-27 14:25:00,48.84,48.89,48.81,48.84,10736.0,40.9299,40.9718,40.9048,40.9299,10736.0
2019-09-27 14:30:00,48.82,48.85,48.77,48.78,11723.0,40.9132,40.9383,40.8713,40.8796,11723.0
2019-09-27 14:35:00,48.77,48.84,48.77,48.77,13200.0,40.8713,40.9299,40.8713,40.8713,13200.0
2019-09-27 14:40:00,48.77,48.84,48.77,48.77,6354.0,40.8713,40.9299,40.8713,40.8713,6354.0
2019-09-27 14:45:00,48.77,48.78,48.68,48.68,13550.0,40.8713,40.8796,40.7958,40.7958,13550.0
2019-09-27 14:50:00,48.67,48.69,48.62,48.67,11011.0,40.7875,40.8042,40.7456,40.7875,11011.0
2019-09-27 14:55:00,48.67,48.73,48.67,48.69,9996.0,40.7875,40.8377,40.7875,40.8042,9996.0
2019-09-27 15:00:00,48.7,48.78,48.7,48.73,10321.0,40.8126,40.8796,40.8126,40.8377,10321.0
2019-09-27 15:05:00,48.72,48.72,48.63,48.68,9210.0,40.8294,40.8294,40.7539,40.7958,9210.0
2019-09-27 15:10:00,48.68,48.72,48.67,48.67,10978.0,40.7958,40.8294,40.7875,40.7875,10978.0
2019-09-27 15:15:00,48.67,48.79,48.66,48.76,16930.0,40.7875,40.888,40.7791,40.8629,16930.0
2019-09-27 15:20:00,48.76,48.78,48.73,48.77,12388.0,40.8629,40.8796,40.8377,40.8713,12388.0
2019-09-27 15:25:00,48.77,48.77,48.7,48.72,19195.0,40.8713,40.8713,40.8126,40.8294,19195.0
2019-09-27 15:30:00,48.71,48.83,48.71,48.8,15171.0,40.821,40.9215,40.821,40.8964,15171.0
2019-09-27 15:35:00,48.84,48.84,48.71,48.8,20056.0,40.9299,40.9299,40.821,40.8964,20056.0
2019-09-27 15:40:00,48.79,48.83,48.74,48.77,14777.0,40.888,40.9215,40.8461,40.8713,14777.0
2019-09-27 15:45:00,48.78,48.79,48.76,48.79,13573.0,40.8796,40.888,40.8629,40.888,13573.0
2019-09-27 15:50:00,48.79,48.92,48.79,48.89,40617.0,40.888,40.997,40.888,40.9718,40617.0
2019-09-27 15:55:00,48.89,48.89,48.78,48.85,50520.0,40.9718,40.9718,40.8796,40.9383,50520.0
2019-09-30 09:30:00,48.96,49.3,48.96,49.3,18814.0,41.0305,41.3154,41.0305,41.3154,18814.0
2019-09-30 09:35:00,49.37,49.37,49.17,49.17,13993.0,41.3741,41.3741,41.2065,41.2065,13993.0
2019-09-30 09:40:00,49.17,49.25,49.14,49.22,11243.0,41.2065,41.2735,41.1813,41.2484,11243.0
2019-09-30 09:45:00,49.23,49.3,49.16,49.28,15802.0,41.2568,41.3154,41.1981,41.2987,15802.0
2019-09-30 09:50:00,49.28,49.33,49.21,49.22,15430.0,41.2987,41.3406,41.24,41.2484,15430.0
2019-09-30 09:55:00,49.22,49.25,49.15,49.2,14712.0,41.2484,41.2735,41.1897,41.2316,14712.0
2019-09-30 10:00:00,49.2,49.3,49.2,49.27,7927.0,41.2316,41.3154,41.2316,41.2903,7927.0
2019-09-30 10:05:00,49.26,49.26,49.2,49.25,11216.0,41.2819,41.2819,41.2316,41.2735,11216.0
2019-09-30 10:10:00,49.25,49.37,49.25,49.37,11131.0,41.2735,41.3741,41.2735,41.3741,11131.0
2019-09-30 10:15:00,49.39,49.46,49.37,49.37,16981.0,41.3909,41.4495,41.3741,41.3741,16981.0
2019-09-30 10:20:00,49.37,49.4,49.33,49.4,9747.0,41.3741,41.3992,41.3406,41.3992,9747.0
2019-09-30 10:25:00,49.38,49.41,49.36,49.36,11935.0,41.3825,41.4076,41.3657,41.3657,11935.0
2019-09-30 10:30:00,49.35,49.41,49.34,49.39,7285.0,41.3573,41.4076,41.349,41.3909,7285.0
2019-09-30 10:35:00,49.39,49.41,49.37,49.39,11162.0,41.3909,41.4076,41.3741,41.3909,11162.0
2019-09-30 10:40:00,49.39,49.42,49.32,49.35,9964.0,41.3909,41.416,41.3322,41.3573,9964.0
2019-09-30 10:45:00,49.34,49.37,49.32,49.36,10454.0,41.349,41.3741,41.3322,41.3657,10454.0
2019-09-30 10:50:00,49.35,49.47,49.35,49.47,9868.0,41.3573,41.4579,41.3573,41.4579,9868.0
2019-09-30 10:55:00,49.47,49.48,49.43,49.43,8600.0,41.4579,41.4663,41.4244,41.4244,8600.0
2019-09-30 11:00:00,49.43,49.47,49.39,49.4,12156.0,41.4244,41.4579,41.3909,41.3992,12156.0
2019-09-30 11:05:00,49.4,49.45,49.31,49.45,11575.0,41.3992,41.4411,41.3238,41.4411,11575.0
2019-09-30 11:10:00,49.46,49.48,49.41,49.44,8122.0,41.4495,41.4663,41.4076,41.4328,8122.0
2019-09-30 11:15:00,49.43,49.45,49.4,49.4,10329.0,41.4244,41.4411,41.3992,41.3992,10329.0
2019-09-30 11:20:00,49.4,49.42,49.4,49.4,7657.0,41.3992,41.416,41.3992,41.3992,7657.0
2019-09-30 11:25:00,49.41,49.52,49.4,49.48,15417.0,41.4076,41.4998,41.3992,41.4663,15417.0
2019-09-30 11:30:00,49.49,49.52,49.48,49.5,10189.0,41.4747,41.4998,41.4663,41.483,10189.0
2019-09-30 11:35:00,49.49,49.54,49.49,49.5,8657.0,41.4747,41.5166,41.4747,41.483,8657.0
2019-09-30 11:40:00,49.5,49.58,49.5,49.55,8686.0,41.483,41.5501,41.483,41.5249,8686.0
2019-09-30 11:45:00,49.54,49.54,49.5,49.52,7298.0,41.5166,41.5166,41.483,41.4998,7298.0
2019-09-30 11:50:00,49.52,49.53,49.51,49.51,6730.0,41.4998,41.5082,41.4914,41.4914,6730.0
2019-09-30 11:55:00,49.5,49.5,49.47,49.49,9025.0,41.483,41.483,41.4579,41.4747,9025.0
2019-09-30 12:00:00,49.5,49.56,49.5,49.53,6959.0,41.483,41.5333,41.483,41.5082,6959.0
2019-09-30 12:05:00,49.55,49.56,49.54,49.56,6563.0,41.5249,41.5333,41.5166,41.5333,6563.0
2019-09-30 12:10:00,49.55,49.55,49.5,49.53,16000.0,41.5249,41.5249,41.483,41.5082,16000.0
2019-09-30 12:15:00,49.53,49.54,49.52,49.52,3767.0,41.5082,41.5166,41.4998,41.4998,3767.0
2019-09-30 12:20:00,49.52,49.57,49.51,49.55,8980.0,41.4998,41.5417,41.4914,41.5249,8980.0
2019-09-30 12:25:00,49.55,49.58,49.55,49.57,9709.0,41.5249,41.5501,41.5249,41.5417,9709.0
2019-09-30 12:30:00,49.57,49.59,49.54,49.54,7992.0,41.5417,41.5585,41.5166,41.5166,7992.0
2019-09-30 12:35:00,49.54,49.55,49.53,49.54,7407.0,41.5166,41.5249,41.5082,41.5166,7407.0
2019-09-30 12:40:00,49.54,49.58,49.54,49.58,5847.0,41.5166,41.5501,41.5166,41.5501,5847.0
2019-09-30 12:45:00,49.58,49.58,49.56,49.56,4823.0,41.5501,41.5501,41.5333,41.5333,4823.0
2019-09-30 12:50:00,49.56,49.56,49.53,49.55,5265.0,41.5333,41.5333,41.5082,41.5249,5265.0
2019-09-30 12:55:00,49.55,49.59,49.55,49.56,6892.0,41.5249,41.5585,41.5249,41.5333,6892.0
2019-09-30 13:00:00,49.57,49.59,49.57,49.58,5701.0,41.5417,41.5585,41.5417,41.5501,5701.0
2019-09-30 13:05:00,49.57,49.6,49.56,49.59,8788.0,41.5417,41.5668,41.5333,41.5585,8788.0
2019-09-30 13:10:00,49.59,49.59,49.59,49.59,300.0,41.5585,41.5585,41.5585,41.5585,300.0
2019-09-30 13:15:00,49.59,49.59,49.58,49.59,3200.0,41.5585,41.5585,41.5501,41.5585,3200.0
2019-09-30 13:20:00,49.6,49.66,49.6,49.63,12329.0,41.5668,41.6171,41.5668,41.592,12329.0
2019-09-30 13:25:00,49.63,49.63,49.61,49.62,5920.0,41.592,41.592,41.5752,41.5836,5920.0
2019-09-30 13:30:00,49.62,49.62,49.58,49.58,10026.0,41.5836,41.5836,41.5501,41.5501,10026.0
2019-09-30 13:35:00,49.57,49.59,49.54,49.59,6795.0,41.5417,41.5585,41.5166,41.5585,6795.0
2019-09-30 13:40:00,49.59,49.59,49.55,49.55,5864.0,41.5585,41.5585,41.5249,41.5249,5864.0
2019-09-30 13:45:00,49.55,49.64,49.55,49.64,8286.0,41.5249,41.6004,41.5249,41.6004,8286.0
2019-09-30 13:50:00,49.64,49.65,49.59,49.59,5700.0,41.6004,41.6087,41.5585,41.5585,5700.0
2019-09-30 13:55:00,49.58,49.58,49.57,49.57,10742.0,41.5501,41.5501,41.5417,41.5417,10742.0
2019-09-30 14:00:00,49.56,49.58,49.53,49.53,10597.0,41.5333,41.5501,41.5082,41.5082,10597.0
2019-09-30 14:05:00,49.53,49.59,49.53,49.59,7386.0,41.5082,41.5585,41.5082,41.5585,7386.0
2019-09-30 14:10:00,49.58,49.59,49.56,49.59,6265.0,41.5501,41.5585,41.5333,41.5585,6265.0
2019-09-30 14:15:00,49.59,49.59,49.57,49.57,7399.0,41.5585,41.5585,41.5417,41.5417,7399.0
2019-09-30 14:20:00,49.57,49.6,49.56,49.59,4671.0,41.5417,41.5668,41.5333,41.5585,4671.0
2019-09-30 14:25:00,49.59,49.59,49.56,49.57,4441.0,41.5585,41.5585,41.5333,41.5417,4441.0
2019-09-30 14:30:00,49.57,49.57,49.55,49.55,1851.0,41.5417,41.5417,41.5249,41.5249,1851.0
2019-09-30 14:35:00,49.57,49.57,49.53,49.53,10369.0,41.5417,41.5417,41.5082,41.5082,10369.0
2019-09-30 14:40:00,49.53,49.58,49.52,49.57,7851.0,41.5082,41.5501,41.4998,41.5417,7851.0
2019-09-30 14:45:00,49.57,49.58,49.56,49.57,5307.0,41.5417,41.5501,41.5333,41.5417,5307.0
2019-09-30 14:50:00,49.56,49.56,49.51,49.51,7458.0,41.5333,41.5333,41.4914,41.4914,7458.0
2019-09-30 14:55:00,49.5,49.51,49.46,49.47,7815.0,41.483,41.4914,41.4495,41.4579,7815.0
2019-09-30 15:00:00,49.46,49.47,49.43,49.43,5174.0,41.4495,41.4579,41.4244,41.4244,5174.0
2019-09-30 15:05:00,49.43,49.47,49.43,49.47,9809.0,41.4244,41.4579,41.4244,41.4579,9809.0
2019-09-30 15:10:00,49.47,49.49,49.46,49.49,8340.0,41.4579,41.4747,41.4495,41.4747,8340.0
2019-09-30 15:15:00,49.48,49.49,49.47,49.48,11462.0,41.4663,41.4747,41.4579,41.4663,11462.0
2019-09-30 15:20:00,49.48,49.53,49.48,49.53,8651.0,41.4663,41.5082,41.4663,41.5082,8651.0
2019-09-30 15:25:00,49.53,49.53,49.43,49.43,10741.0,41.5082,41.5082,41.4244,41.4244,10741.0
2019-09-30 15:30:00,49.43,49.43,49.37,49.39,14445.0,41.4244,41.4244,41.3741,41.3909,14445.0
2019-09-30 15:35:00,49.38,49.46,49.35,49.46,14934.0,41.3825,41.4495,41.3573,41.4495,14934.0
2019-09-30 15:40:00,49.46,49.53,49.45,49.53,14340.0,41.4495,41.5082,41.4411,41.5082,14340.0
2019-09-30 15:45:00,49.53,49.56,49.44,49.48,30001.0,41.5082,41.5333,41.4328,41.4663,30001.0
2019-09-30 15:50:00,49.47,49.54,49.42,49.42,33203.0,41.4579,41.5166,41.416,41.416,33203.0
2019-09-30 15:55:00,49.43,49.44,49.3,49.42,103849.0,41.4244,41.4328,41.3154,41.416,103849.0
2019-10-01 09:30:00,49.65,49.85,49.65,49.78,21274.0,41.6087,41.7764,41.6087,41.7177,21274.0
2019-10-01 09:35:00,49.74,49.75,49.57,49.61,12477.0,41.6842,41.6925,41.5417,41.5752,12477.0
2019-10-01 09:40:00,49.62,49.68,49.57,49.62,14576.0,41.5836,41.6339,41.5417,41.5836,14576.0
2019-10-01 09:45:00,49.63,49.66,49.6,49.64,8000.0,41.592,41.6171,41.5668,41.6004,8000.0
2019-10-01 09:50:00,49.64,49.64,49.49,49.59,19641.0,41.6004,41.6004,41.4747,41.5585,19641.0
2019-10-01 09:55:00,49.6,49.62,49.44,49.46,9652.0,41.5668,41.5836,41.4328,41.4495,9652.0
2019-10-01 10:00:00,49.46,49.47,49.23,49.29,40399.0,41.4495,41.4579,41.2568,41.307,40399.0
2019-10-01 10:05:00,49.26,49.26,49.05,49.06,58893.0,41.2819,41.2819,41.1059,41.1143,58893.0
2019-10-01 10:10:00,49.04,49.1,48.88,48.9,31294.0,41.0975,41.1478,40.9635,40.9802,31294.0
2019-10-01 10:15:00,48.89,48.94,48.84,48.84,23272.0,40.9718,41.0137,40.9299,40.9299,23272.0
2019-10-01 10:20:00,48.84,48.85,48.73,48.81,24904.0,40.9299,40.9383,40.8377,40.9048,24904.0
2019-10-01 10:25:00,48.81,48.83,48.68,48.78,24333.0,40.9048,40.9215,40.7958,40.8796,24333.0
2019-10-01 10:30:00,48.77,48.82,48.74,48.77,27965.0,40.8713,40.9132,40.8461,40.8713,27965.0
2019-10-01 10:35:00,48.76,48.76,48.67,48.71,20935.0,40.8629,40.8629,40.7875,40.821,20935.0
2019-10-01 10:40:00,48.71,48.71,48.56,48.57,16011.0,40.821,40.821,40.6953,40.7037,16011.0
2019-10-01 10:45:00,48.58,48.65,48.53,48.53,18123.0,40.712,40.7707,40.6701,40.6701,18123.0
2019-10-01 10:50:00,48.5,48.63,48.48,48.53,17707.0,40.645,40.7539,40.6282,40.6701,17707.0
2019-10-01 10:55:00,48.5,48.5,48.33,48.36,20336.0,40.645,40.645,40.5025,40.5277,20336.0
2019-10-01 11:00:00,48.33,48.35,48.26,48.32,20636.0,40.5025,40.5193,40.4439,40.4941,20636.0
2019-10-01 11:05:00,48.31,48.44,48.29,48.42,9345.0,40.4858,40.5947,40.469,40.578,9345.0
2019-10-01 11:10:00,48.41,48.41,48.37,48.38,9761.0,40.5696,40.5696,40.5361,40.5444,9761.0
2019-10-01 11:15:00,48.38,48.42,48.35,48.39,11474.0,40.5444,40.578,40.5193,40.5528,11474.0
2019-10-01 11:20:00,48.4,48.43,48.39,48.42,10786.0,40.5612,40.5863,40.5528,40.578,10786.0
2019-10-01 11:25:00,48.41,48.42,48.39,48.41,11631.0,40.5696,40.578,40.5528,40.5696,11631.0
2019-10-01 11:30:00,48.41,48.46,48.38,48.45,18528.0,40.5696,40.6115,40.5444,40.6031,18528.0
2019-10-01 11:35:00,48.44,48.44,48.34,48.35,14305.0,40.5947,40.5947,40.5109,40.5193,14305.0
2019-10-01 11:40:00,48.36,48.36,48.28,48.32,16963.0,40.5277,40.5277,40.4606,40.4941,16963.0
2019-10-01 11:45:00,48.33,48.36,48.21,48.21,14363.0,40.5025,40.5277,40.402,40.402,14363.0
2019-10-01 11:50:00,48.2,48.25,48.16,48.17,5788.0,40.3936,40.4355,40.3601,40.3684,5788.0
2019-10-01 11:55:00,48.15,48.22,48.15,48.22,14499.0,40.3517,40.4103,40.3517,40.4103,14499.0
2019-10-01 12:00:00,48.18,48.18,48.11,48.17,6479.0,40.3768,40.3768,40.3182,40.3684,6479.0
2019-10-01 12:05:00,48.14,48.15,48.08,48.09,7014.0,40.3433,40.3517,40.293,40.3014,7014.0
2019-10-01 12:10:00,48.08,48.08,48.02,48.03,13515.0,40.293,40.293,40.2427,40.2511,13515.0
2019-10-01 12:15:00,48.01,48.11,47.99,48.09,13995.0,40.2344,40.3182,40.2176,40.3014,13995.0
2019-10-01 12:20:00,48.12,48.15,48.05,48.06,9112.0,40.3265,40.3517,40.2679,40.2763,9112.0
2019-10-01 12:25:00,48.07,48.15,48.06,48.07,5869.0,40.2846,40.3517,40.2763,40.2846,5869.0
2019-10-01 12:30:00,48.08,48.1,48.06,48.1,6865.0,40.293,40.3098,40.2763,40.3098,6865.0
2019-10-01 12:35:00,48.09,48.17,48.09,48.1,8375.0,40.3014,40.3684,40.3014,40.3098,8375.0
2019-10-01 12:40:00,48.09,48.17,48.09,48.14,4500.0,40.3014,40.3684,40.3014,40.3433,4500.0
2019-10-01 12:45:00,48.14,48.14,48.09,48.1,5917.0,40.3433,40.3433,40.3014,40.3098,5917.0
2019-10-01 12:50:00,48.1,48.11,48.02,48.02,5428.0,40.3098,40.3182,40.2427,40.2427,5428.0
2019-10-01 12:55:00,48.01,48.05,47.97,47.97,13981.0,40.2344,40.2679,40.2008,40.2008,13981.0
2019-10-01 13:00:00,47.97,47.97,47.92,47.94,6407.0,40.2008,40.2008,40.1589,40.1757,6407.0
2019-10-01 13:05:00,47.93,47.93,47.86,47.89,11497.0,40.1673,40.1673,40.1087,40.1338,11497.0
2019-10-01 13:10:00,47.88,47.89,47.84,47.85,7098.0,40.1254,40.1338,40.0919,40.1003,7098.0
2019-10-01 13:15:00,47.85,47.9,47.83,47.88,9080.0,40.1003,40.1422,40.0835,40.1254,9080.0
2019-10-01 13:20:00,47.88,47.9,47.74,47.74,17738.0,40.1254,40.1422,40.0081,40.0081,17738.0
2019-10-01 13:25:00,47.74,47.8,47.72,47.73,22068.0,40.0081,40.0584,39.9913,39.9997,22068.0
2019-10-01 13:30:00,47.73,47.73,47.62,47.66,14111.0,39.9997,39.9997,39.9075,39.941,14111.0
2019-10-01 13:35:00,47.67,47.69,47.57,47.59,26985.0,39.9494,39.9662,39.8656,39.8824,26985.0
2019-10-01 13:40:00,47.6,47.6,47.55,47.55,26401.0,39.8908,39.8908,39.8489,39.8489,26401.0
2019-10-01 13:45:00,47.54,47.55,47.51,47.55,22498.0,39.8405,39.8489,39.8153,39.8489,22498.0
2019-10-01 13:50:00,47.55,47.55,47.52,47.53,11327.0,39.8489,39.8489,39.8237,39.8321,11327.0
2019-10-01 13:55:00,47.52,47.54,47.47,47.49,14235.0,39.8237,39.8405,39.7818,39.7986,14235.0
2019-10-01 14:00:00,47.49,47.49,47.44,47.45,40444.0,39.7986,39.7986,39.7567,39.7651,40444.0
2019-10-01 14:05:00,47.45,47.45,47.37,47.37,28301.0,39.7651,39.7651,39.698,39.698,28301.0
2019-10-01 14:10:00,47.38,47.45,47.38,47.44,16094.0,39.7064,39.7651,39.7064,39.7567,16094.0
2019-10-01 14:15:00,47.44,47.49,47.44,47.49,7534.0,39.7567,39.7986,39.7567,39.7986,7534.0
2019-10-01 14:20:00,47.51,47.72,47.51,47.7,21950.0,39.8153,39.9913,39.8153,39.9746,21950.0
2019-10-01 14:25:00,47.72,47.76,47.68,47.76,23265.0,39.9913,40.0248,39.9578,40.0248,23265.0
2019-10-01 14:30:00,47.76,47.86,47.75,47.82,17445.0,40.0248,40.1087,40.0165,40.0751,17445.0
2019-10-01 14:35:00,47.81,47.84,47.78,47.84,11518.0,40.0667,40.0919,40.0416,40.0919,11518.0
2019-10-01 14:40:00,47.85,47.92,47.84,47.91,15674.0,40.1003,40.1589,40.0919,40.1506,15674.0
2019-10-01 14:45:00,47.92,48.0,47.92,47.94,23361.0,40.1589,40.226,40.1589,40.1757,23361.0
2019-10-01 14:50:00,47.94,47.94,47.87,47.87,12542.0,40.1757,40.1757,40.117,40.117,12542.0
2019-10-01 14:55:00,47.88,47.89,47.84,47.86,9297.0,40.1254,40.1338,40.0919,40.1087,9297.0
2019-10-01 15:00:00,47.86,47.88,47.85,47.86,11723.0,40.1087,40.1254,40.1003,40.1087,11723.0
2019-10-01 15:05:00,47.85,47.93,47.83,47.93,8506.0,40.1003,40.1673,40.0835,40.1673,8506.0
2019-10-01 15:10:00,47.93,47.93,47.8,47.8,15520.0,40.1673,40.1673,40.0584,40.0584,15520.0
2019-10-01 15:15:00,47.8,47.86,47.77,47.83,14406.0,40.0584,40.1087,40.0332,40.0835,14406.0
2019-10-01 15:20:00,47.84,47.9,47.83,47.9,10134.0,40.0919,40.1422,40.0835,40.1422,10134.0
2019-10-01 15:25:00,47.91,48.01,47.91,48.0,17084.0,40.1506,40.2344,40.1506,40.226,17084.0
2019-10-01 15:30:00,47.99,47.99,47.89,47.94,16102.0,40.2176,40.2176,40.1338,40.1757,16102.0
2019-10-01 15:35:00,47.94,47.94,47.85,47.86,39730.0,40.1757,40.1757,40.1003,40.1087,39730.0
2019-10-01 15:40:00,47.86,47.86,47.78,47.82,27083.0,40.1087,40.1087,40.0416,40.0751,27083.0
2019-10-01 15:45:00,47.81,47.81,47.75,47.76,39616.0,40.0667,40.0667,40.0165,40.0248,39616.0
2019-10-01 15:50:00,47.77,47.84,47.75,47.84,65376.0,40.0332,40.0919,40.0165,40.0919,65376.0
2019-10-01 15:55:00,47.84,47.86,47.73,47.75,105114.0,40.0919,40.1087,39.9997,40.0165,105114.0
2019-10-02 09:30:00,47.35,47.36,46.91,46.92,58286.0,39.6812,39.6896,39.3125,39.3209,58286.0
2019-10-02 09:35:00,46.9,46.95,46.82,46.88,46959.0,39.3041,39.346,39.2371,39.2874,46959.0
2019-10-02 09:40:00,46.87,46.92,46.69,46.77,47103.0,39.279,39.3209,39.1281,39.1952,47103.0
2019-10-02 09:45:00,46.76,46.96,46.73,46.91,40135.0,39.1868,39.3544,39.1617,39.3125,40135.0
2019-10-02 09:50:00,46.88,46.9,46.8,46.85,34858.0,39.2874,39.3041,39.2203,39.2622,34858.0
2019-10-02 09:55:00,46.84,46.85,46.69,46.83,52799.0,39.2538,39.2622,39.1281,39.2455,52799.0
2019-10-02 10:00:00,46.81,46.81,46.69,46.78,39431.0,39.2287,39.2287,39.1281,39.2036,39431.0
2019-10-02 10:05:00,46.78,46.95,46.78,46.93,35419.0,39.2036,39.346,39.2036,39.3293,35419.0
2019-10-02 10:10:00,46.93,47.04,46.92,47.03,31423.0,39.3293,39.4215,39.3209,39.4131,31423.0
2019-10-02 10:15:00,47.03,47.08,46.96,46.99,23659.0,39.4131,39.455,39.3544,39.3796,23659.0
2019-10-02 10:20:00,46.99,47.0,46.85,46.86,20568.0,39.3796,39.3879,39.2622,39.2706,20568.0
2019-10-02 10:25:00,46.86,46.88,46.82,46.86,20425.0,39.2706,39.2874,39.2371,39.2706,20425.0
2019-10-02 10:30:00,46.85,46.85,46.65,46.71,37472.0,39.2622,39.2622,39.0946,39.1449,37472.0
2019-10-02 10:35:00,46.7,46.75,46.66,46.71,30176.0,39.1365,39.1784,39.103,39.1449,30176.0
2019-10-02 10:40:00,46.71,46.72,46.59,46.61,48949.0,39.1449,39.1533,39.0443,39.0611,48949.0
2019-10-02 10:45:00,46.6,46.61,46.51,46.53,22419.0,39.0527,39.0611,38.9773,38.9941,22419.0
2019-10-02 10:50:00,46.53,46.6,46.48,46.58,65489.0,38.9941,39.0527,38.9522,39.036,65489.0
2019-10-02 10:55:00,46.58,46.58,46.49,46.49,46741.0,39.036,39.036,38.9605,38.9605,46741.0
2019-10-02 11:00:00,46.49,46.54,46.44,46.49,35127.0,38.9605,39.0024,38.9186,38.9605,35127.0
2019-10-02 11:05:00,46.48,46.56,46.46,46.54,39004.0,38.9522,39.0192,38.9354,39.0024,39004.0
2019-10-02 11:10:00,46.53,46.54,46.46,46.53,28857.0,38.9941,39.0024,38.9354,38.9941,28857.0
2019-10-02 11:15:00,46.52,46.53,46.39,46.46,42184.0,38.9857,38.9941,38.8767,38.9354,42184.0
2019-10-02 11:20:00,46.47,46.52,46.4,46.47,42172.0,38.9438,38.9857,38.8851,38.9438,42172.0
2019-10-02 11:25:00,46.47,46.47,46.36,46.38,26010.0,38.9438,38.9438,38.8516,38.8683,26010.0
2019-10-02 11:30:00,46.39,46.44,46.3,46.3,43712.0,38.8767,38.9186,38.8013,38.8013,43712.0
2019-10-02 11:35:00,46.32,46.33,46.25,46.33,46497.0,38.8181,38.8264,38.7594,38.8264,46497.0
2019-10-02 11:40:00,46.33,46.33,46.24,46.27,42413.0,38.8264,38.8264,38.751,38.7762,42413.0
2019-10-02 11:45:00,46.27,46.28,46.17,46.17,30314.0,38.7762,38.7845,38.6924,38.6924,30314.0
2019-10-02 11:50:00,46.17,46.22,46.12,46.22,78928.0,38.6924,38.7343,38.6505,38.7343,78928.0
2019-10-02 11:55:00,46.22,46.24,46.19,46.21,24141.0,38.7343,38.751,38.7091,38.7259,24141.0
2019-10-02 12:00:00,46.2,46.22,46.14,46.21,21428.0,38.7175,38.7343,38.6672,38.7259,21428.0
2019-10-02 12:05:00,46.22,46.37,46.21,46.31,25802.0,38.7343,38.86,38.7259,38.8097,25802.0
2019-10-02 12:10:00,46.31,46.36,46.27,46.34,29865.0,38.8097,38.8516,38.7762,38.8348,29865.0
2019-10-02 12:15:00,46.33,46.41,46.33,46.36,28757.0,38.8264,38.8935,38.8264,38.8516,28757.0
2019-10-02 12:20:00,46.36,46.36,46.27,46.3,18918.0,38.8516,38.8516,38.7762,38.8013,18918.0
2019-10-02 12:25:00,46.29,46.38,46.28,46.38,21243.0,38.7929,38.8683,38.7845,38.8683,21243.0
2019-10-02 12:30:00,46.38,46.39,46.34,46.34,20827.0,38.8683,38.8767,38.8348,38.8348,20827.0
2019-10-02 12:35:00,46.34,46.34,46.16,46.2,25311.0,38.8348,38.8348,38.684,38.7175,25311.0
2019-10-02 12:40:00,46.2,46.21,46.12,46.15,18691.0,38.7175,38.7259,38.6505,38.6756,18691.0
2019-10-02 12:45:00,46.15,46.16,46.08,46.09,19478.0,38.6756,38.684,38.6169,38.6253,19478.0
2019-10-02 12:50:00,46.09,46.09,46.03,46.03,12769.0,38.6253,38.6253,38.575,38.575,12769.0
2019-10-02 12:55:00,46.02,46.11,46.01,46.1,18353.0,38.5667,38.6421,38.5583,38.6337,18353.0
2019-10-02 13:00:00,46.1,46.11,46.05,46.08,14355.0,38.6337,38.6421,38.5918,38.6169,14355.0
2019-10-02 13:05:00,46.07,46.24,46.06,46.24,46387.0,38.6086,38.751,38.6002,38.751,46387.0
2019-10-02 13:10:00,46.24,46.33,46.24,46.33,53221.0,38.751,38.8264,38.751,38.8264,53221.0
2019-10-02 13:15:00,46.34,46.35,46.26,46.26,26734.0,38.8348,38.8432,38.7678,38.7678,26734.0
2019-10-02 13:20:00,46.25,46.28,46.22,46.26,22471.0,38.7594,38.7845,38.7343,38.7678,22471.0
2019-10-02 13:25:00,46.26,46.29,46.24,46.25,26163.0,38.7678,38.7929,38.751,38.7594,26163.0
2019-10-02 13:30:00,46.25,46.25,46.13,46.13,23389.0,38.7594,38.7594,38.6588,38.6588,23389.0
2019-10-02 13:35:00,46.14,46.24,46.14,46.24,20705.0,38.6672,38.751,38.6672,38.751,20705.0
2019-10-02 13:40:00,46.24,46.26,46.21,46.21,13574.0,38.751,38.7678,38.7259,38.7259,13574.0
2019-10-02 13:45:00,46.2,46.26,46.17,46.22,16819.0,38.7175,38.7678,38.6924,38.7343,16819.0
2019-10-02 13:50:00,46.22,46.22,46.17,46.21,18848.0,38.7343,38.7343,38.6924,38.7259,18848.0
2019-10-02 13:55:00,46.2,46.25,46.18,46.22,20964.0,38.7175,38.7594,38.7007,38.7343,20964.0
2019-10-02 14:00:00,46.21,46.25,46.13,46.25,26629.0,38.7259,38.7594,38.6588,38.7594,26629.0
2019-10-02 14:05:00,46.24,46.25,46.16,46.18,22409.0,38.751,38.7594,38.684,38.7007,22409.0
2019-10-02 14:10:00,46.19,46.21,46.14,46.14,22837.0,38.7091,38.7259,38.6672,38.6672,22837.0
2019-10-02 14:15:00,46.13,46.26,46.13,46.26,27520.0,38.6588,38.7678,38.6588,38.7678,27520.0
2019-10-02 14:20:00,46.26,46.3,46.26,46.28,22952.0,38.7678,38.8013,38.7678,38.7845,22952.0
2019-10-02 14:25:00,46.27,46.28,46.23,46.25,24726.0,38.7762,38.7845,38.7426,38.7594,24726.0
2019-10-02 14:30:00,46.25,46.28,46.23,46.28,13713.0,38.7594,38.7845,38.7426,38.7845,13713.0
2019-10-02 14:35:00,46.29,46.32,46.24,46.32,18763.0,38.7929,38.8181,38.751,38.8181,18763.0
2019-10-02 14:40:00,46.32,46.36,46.31,46.35,35161.0,38.8181,38.8516,38.8097,38.8432,35161.0
2019-10-02 14:45:00,46.36,46.44,46.36,46.42,43102.0,38.8516,38.9186,38.8516,38.9019,43102.0
2019-10-02 14:50:00,46.41,46.51,46.37,46.39,22345.0,38.8935,38.9773,38.86,38.8767,22345.0
2019-10-02 14:55:00,46.38,46.49,46.38,46.47,16068.0,38.8683,38.9605,38.8683,38.9438,16068.0
2019-10-02 15:00:00,46.5,46.51,46.35,46.36,21748.0,38.9689,38.9773,38.8432,38.8516,21748.0
2019-10-02 15:05:00,46.37,46.43,46.36,46.42,14557.0,38.86,38.9103,38.8516,38.9019,14557.0
2019-10-02 15:10:00,46.43,46.56,46.43,46.53,26680.0,38.9103,39.0192,38.9103,38.9941,26680.0
2019-10-02 15:15:00,46.53,46.62,46.51,46.59,33924.0,38.9941,39.0695,38.9773,39.0443,33924.0
2019-10-02 15:20:00,46.6,46.66,46.6,46.61,25903.0,39.0527,39.103,39.0527,39.0611,25903.0
2019-10-02 15:25:00,46.61,46.63,46.56,46.56,20511.0,39.0611,39.0779,39.0192,39.0192,20511.0
2019-10-02 15:30:00,46.55,46.61,46.5,46.59,28322.0,39.0108,39.0611,38.9689,39.0443,28322.0
2019-10-02 15:35:00,46.59,46.6,46.54,46.54,25463.0,39.0443,39.0527,39.0024,39.0024,25463.0
2019-10-02 15:40:00,46.55,46.64,46.55,46.58,25572.0,39.0108,39.0862,39.0108,39.036,25572.0
2019-10-02 15:45:00,46.58,46.59,46.47,46.48,41227.0,39.036,39.0443,38.9438,38.9522,41227.0
2019-10-02 15:50:00,46.47,46.58,46.43,46.58,57542.0,38.9438,39.036,38.9103,39.036,57542.0
2019-10-02 15:55:00,46.57,46.64,46.52,46.59,140054.0,39.0276,39.0862,38.9857,39.0443,140054.0
2019-10-03 09:30:00,46.32,46.39,45.95,46.38,36783.0,39.1068,39.1659,38.7944,39.1574,36783.0
2019-10-03 09:35:00,46.37,46.41,46.21,46.27,13989.0,39.149,39.1828,39.0139,39.0646,13989.0
2019-10-03 09:40:00,46.27,46.37,46.17,46.35,13851.0,39.0646,39.149,38.9801,39.1321,13851.0
2019-10-03 09:45:00,46.37,46.53,46.36,46.52,19572.0,39.149,39.2841,39.1405,39.2756,19572.0
2019-10-03 09:50:00,46.54,46.58,46.49,46.54,15264.0,39.2925,39.3263,39.2503,39.2925,15264.0
2019-10-03 09:55:00,46.53,46.54,46.46,46.5,10392.0,39.2841,39.2925,39.225,39.2587,10392.0
2019-10-03 10:00:00,46.49,46.49,45.87,45.92,40985.0,39.2503,39.2503,38.7268,38.7691,40985.0
2019-10-03 10:05:00,45.91,45.93,45.7,45.82,29373.0,38.7606,38.7775,38.5833,38.6846,29373.0
2019-10-03 10:10:00,45.81,45.91,45.73,45.86,21649.0,38.6762,38.7606,38.6086,38.7184,21649.0
2019-10-03 10:15:00,45.9,45.98,45.77,45.92,30289.0,38.7522,38.8197,38.6424,38.7691,30289.0
2019-10-03 10:20:00,45.9,46.1,45.9,46.06,33729.0,38.7522,38.921,38.7522,38.8873,33729.0
2019-10-03 10:25:00,46.06,46.33,46.04,46.19,46268.0,38.8873,39.1152,38.8704,38.997,46268.0
2019-10-03 10:30:00,46.19,46.27,46.13,46.27,16010.0,38.997,39.0646,38.9464,39.0646,16010.0
2019-10-03 10:35:00,46.28,46.39,46.23,46.32,14804.0,39.073,39.1659,39.0308,39.1068,14804.0
2019-10-03 10:40:00,46.3,46.3,46.21,46.21,7216.0,39.0899,39.0899,39.0139,39.0139,7216.0
2019-10-03 10:45:00,46.22,46.33,46.17,46.2,11304.0,39.0223,39.1152,38.9801,39.0055,11304.0
2019-10-03 10:50:00,46.21,46.22,46.13,46.17,7434.0,39.0139,39.0223,38.9464,38.9801,7434.0
2019-10-03 10:55:00,46.17,46.47,46.17,46.44,15800.0,38.9801,39.2334,38.9801,39.2081,15800.0
2019-10-03 11:00:00,46.43,46.73,46.39,46.63,38816.0,39.1996,39.4529,39.1659,39.3685,38816.0
2019-10-03 11:05:00,46.65,46.82,46.58,46.76,43819.0,39.3854,39.5289,39.3263,39.4782,43819.0
2019-10-03 11:10:00,46.77,46.79,46.68,46.74,29184.0,39.4867,39.5036,39.4107,39.4614,29184.0
2019-10-03 11:15:00,46.74,46.89,46.73,46.85,14285.0,39.4614,39.588,39.4529,39.5542,14285.0
2019-10-03 11:20:00,46.85,46.85,46.72,46.72,13280.0,39.5542,39.5542,39.4445,39.4445,13280.0
2019-10-03 11:25:00,46.72,46.75,46.66,46.7,6472.0,39.4445,39.4698,39.3938,39.4276,6472.0
2019-10-03 11:30:00,46.72,46.75,46.61,46.62,10106.0,39.4445,39.4698,39.3516,39.3601,10106.0
2019-10-03 11:35:00,46.62,46.68,46.61,46.65,11709.0,39.3601,39.4107,39.3516,39.3854,11709.0
2019-10-03 11:40:00,46.67,46.72,46.66,46.71,8900.0,39.4023,39.4445,39.3938,39.436,8900.0
2019-10-03 11:45:00,46.71,46.71,46.61,46.66,13018.0,39.436,39.436,39.3516,39.3938,13018.0
2019-10-03 11:50:00,46.67,46.73,46.66,46.73,5742.0,39.4023,39.4529,39.3938,39.4529,5742.0
2019-10-03 11:55:00,46.73,46.75,46.64,46.67,8005.0,39.4529,39.4698,39.3769,39.4023,8005.0
2019-10-03 12:00:00,46.67,46.75,46.67,46.71,9990.0,39.4023,39.4698,39.4023,39.436,9990.0
2019-10-03 12:05:00,46.73,46.81,46.73,46.75,5700.0,39.4529,39.5205,39.4529,39.4698,5700.0
2019-10-03 12:10:00,46.77,46.82,46.76,46.82,5686.0,39.4867,39.5289,39.4782,39.5289,5686.0
2019-10-03 12:15:00,46.82,46.82,46.66,46.69,12417.0,39.5289,39.5289,39.3938,39.4192,12417.0
2019-10-03 12:20:00,46.69,46.76,46.69,46.76,6400.0,39.4192,39.4782,39.4192,39.4782,6400.0
2019-10-03 12:25:00,46.77,46.87,46.77,46.82,19294.0,39.4867,39.5711,39.4867,39.5289,19294.0
2019-10-03 12:30:00,46.81,46.9,46.8,46.83,9812.0,39.5205,39.5964,39.512,39.5373,9812.0
2019-10-03 12:35:00,46.84,46.91,46.82,46.91,5811.0,39.5458,39.6049,39.5289,39.6049,5811.0
2019-10-03 12:40:00,46.89,46.92,46.88,46.9,10200.0,39.588,39.6133,39.5796,39.5964,10200.0
2019-10-03 12:45:00,46.91,46.98,46.9,46.94,7044.0,39.6049,39.664,39.5964,39.6302,7044.0
2019-10-03 12:50:00,46.94,46.96,46.9,46.91,7420.0,39.6302,39.6471,39.5964,39.6049,7420.0
2019-10-03 12:55:00,46.92,46.97,46.9,46.93,11131.0,39.6133,39.6555,39.5964,39.6218,11131.0
2019-10-03 13:00:00,46.97,46.97,46.88,46.89,5400.0,39.6555,39.6555,39.5796,39.588,5400.0
2019-10-03 13:05:00,46.91,46.93,46.89,46.9,8265.0,39.6049,39.6218,39.588,39.5964,8265.0
2019-10-03 13:10:00,46.9,46.94,46.89,46.92,3302.0,39.5964,39.6302,39.588,39.6133,3302.0
2019-10-03 13:15:00,46.91,46.92,46.88,46.91,14419.0,39.6049,39.6133,39.5796,39.6049,14419.0
2019-10-03 13:20:00,46.9,46.92,46.88,46.92,8954.0,39.5964,39.6133,39.5796,39.6133,8954.0
2019-10-03 13:25:00,46.93,46.94,46.87,46.87,8660.0,39.6218,39.6302,39.5711,39.5711,8660.0
2019-10-03 13:30:00,46.87,46.93,46.87,46.93,3402.0,39.5711,39.6218,39.5711,39.6218,3402.0
2019-10-03 13:35:00,46.92,46.92,46.85,46.88,7229.0,39.6133,39.6133,39.5542,39.5796,7229.0
2019-10-03 13:40:00,46.92,47.0,46.92,46.98,12870.0,39.6133,39.6809,39.6133,39.664,12870.0
2019-10-03 13:45:00,46.98,47.03,46.98,47.0,8848.0,39.664,39.7062,39.664,39.6809,8848.0
2019-10-03 13:50:00,47.01,47.01,46.96,46.96,17921.0,39.6893,39.6893,39.6471,39.6471,17921.0
2019-10-03 13:55:00,46.98,46.99,46.94,46.99,8191.0,39.664,39.6724,39.6302,39.6724,8191.0
2019-10-03 14:00:00,47.0,47.0,46.91,46.92,9141.0,39.6809,39.6809,39.6049,39.6133,9141.0
2019-10-03 14:05:00,46.93,46.94,46.89,46.9,10222.0,39.6218,39.6302,39.588,39.5964,10222.0
2019-10-03 14:10:00,46.9,46.93,46.89,46.92,4430.0,39.5964,39.6218,39.588,39.6133,4430.0
2019-10-03 14:15:00,46.91,46.97,46.91,46.94,8195.0,39.6049,39.6555,39.6049,39.6302,8195.0
2019-10-03 14:20:00,46.94,46.99,46.94,46.97,7632.0,39.6302,39.6724,39.6302,39.6555,7632.0
2019-10-03 14:25:00,46.99,47.02,46.97,46.97,9885.0,39.6724,39.6978,39.6555,39.6555,9885.0
2019-10-03 14:30:00,46.98,46.98,46.93,46.95,11298.0,39.664,39.664,39.6218,39.6387,11298.0
2019-10-03 14:35:00,46.95,46.96,46.91,46.91,7369.0,39.6387,39.6471,39.6049,39.6049,7369.0
2019-10-03 14:40:00,46.91,46.97,46.9,46.97,6400.0,39.6049,39.6555,39.5964,39.6555,6400.0
2019-10-03 14:45:00,46.96,46.99,46.96,46.97,5330.0,39.6471,39.6724,39.6471,39.6555,5330.0
2019-10-03 14:50:00,46.99,47.01,46.97,46.97,6125.0,39.6724,39.6893,39.6555,39.6555,6125.0
2019-10-03 14:55:00,46.97,46.97,46.95,46.95,3448.0,39.6555,39.6555,39.6387,39.6387,3448.0
2019-10-03 15:00:00,46.96,46.96,46.92,46.94,9347.0,39.6471,39.6471,39.6133,39.6302,9347.0
2019-10-03 15:05:00,46.94,46.97,46.93,46.95,7513.0,39.6302,39.6555,39.6218,39.6387,7513.0
2019-10-03 15:10:00,46.94,46.99,46.94,46.97,5550.0,39.6302,39.6724,39.6302,39.6555,5550.0
2019-10-03 15:15:00,46.97,46.99,46.92,46.94,14234.0,39.6555,39.6724,39.6133,39.6302,14234.0
2019-10-03 15:20:00,46.93,46.97,46.93,46.93,6799.0,39.6218,39.6555,39.6218,39.6218,6799.0
2019-10-03 15:25:00,46.94,46.95,46.91,46.95,5925.0,39.6302,39.6387,39.6049,39.6387,5925.0
2019-10-03 15:30:00,46.95,46.95,46.88,46.89,12636.0,39.6387,39.6387,39.5796,39.588,12636.0
2019-10-03 15:35:00,46.91,46.96,46.88,46.96,10502.0,39.6049,39.6471,39.5796,39.6471,10502.0
2019-10-03 15:40:00,46.96,47.0,46.95,46.97,16037.0,39.6471,39.6809,39.6387,39.6555,16037.0
2019-10-03 15:45:00,46.96,46.98,46.91,46.91,21436.0,39.6471,39.664,39.6049,39.6049,21436.0
2019-10-03 15:50:00,46.9,46.97,46.88,46.91,48090.0,39.5964,39.6555,39.5796,39.6049,48090.0
2019-10-03 15:55:00,46.92,47.06,46.92,47.06,53645.0,39.6133,39.7315,39.6133,39.7315,53645.0
2019-10-04 09:30:00,47.27,47.47,47.13,47.37,17892.0,39.9088,40.0777,39.7906,39.9933,17892.0
2019-10-04 09:35:00,47.4,47.46,47.23,47.25,12902.0,40.0186,40.0692,39.8751,39.8919,12902.0
2019-10-04 09:40:00,47.22,47.27,47.12,47.16,14393.0,39.8666,39.9088,39.7822,39.816,14393.0
2019-10-04 09:45:00,47.17,47.24,47.12,47.19,14333.0,39.8244,39.8835,39.7822,39.8413,14333.0
2019-10-04 09:50:00,47.21,47.3,47.14,47.3,12185.0,39.8582,39.9342,39.7991,39.9342,12185.0
2019-10-04 09:55:00,47.28,47.34,47.23,47.32,11700.0,39.9173,39.9679,39.8751,39.951,11700.0
2019-10-04 10:00:00,47.33,47.4,47.32,47.34,8754.0,39.9595,40.0186,39.951,39.9679,8754.0
2019-10-04 10:05:00,47.34,47.34,47.14,47.15,11287.0,39.9679,39.9679,39.7991,39.8075,11287.0
2019-10-04 10:10:00,47.13,47.13,47.01,47.12,23144.0,39.7906,39.7906,39.6893,39.7822,23144.0
2019-10-04 10:15:00,47.09,47.13,47.04,47.1,19927.0,39.7569,39.7906,39.7146,39.7653,19927.0
2019-10-04 10:20:00,47.12,47.19,47.06,47.19,16691.0,39.7822,39.8413,39.7315,39.8413,16691.0
2019-10-04 10:25:00,47.18,47.21,47.06,47.06,10532.0,39.8328,39.8582,39.7315,39.7315,10532.0
2019-10-04 10:30:00,47.05,47.06,47.0,47.02,11263.0,39.7231,39.7315,39.6809,39.6978,11263.0
2019-10-04 10:35:00,47.02,47.07,46.96,46.99,18640.0,39.6978,39.74,39.6471,39.6724,18640.0
2019-10-04 10:40:00,46.99,47.07,46.98,47.06,8400.0,39.6724,39.74,39.664,39.7315,8400.0
2019-10-04 10:45:00,47.06,47.12,47.01,47.12,8745.0,39.7315,39.7822,39.6893,39.7822,8745.0
2019-10-04 10:50:00,47.13,47.16,47.1,47.1,16036.0,39.7906,39.816,39.7653,39.7653,16036.0
2019-10-04 10:55:00,47.1,47.11,47.05,47.05,5900.0,39.7653,39.7737,39.7231,39.7231,5900.0
2019-10-04 11:00:00,47.06,47.11,46.96,47.05,22091.0,39.7315,39.7737,39.6471,39.7231,22091.0
2019-10-04 11:05:00,47.08,47.12,47.05,47.05,16117.0,39.7484,39.7822,39.7231,39.7231,16117.0
2019-10-04 11:10:00,47.05,47.12,47.02,47.12,12830.0,39.7231,39.7822,39.6978,39.7822,12830.0
2019-10-04 11:15:00,47.12,47.13,47.09,47.09,7837.0,39.7822,39.7906,39.7569,39.7569,7837.0
2019-10-04 11:20:00,47.1,47.12,47.05,47.12,12707.0,39.7653,39.7822,39.7231,39.7822,12707.0
2019-10-04 11:25:00,47.12,47.15,47.08,47.08,10482.0,39.7822,39.8075,39.7484,39.7484,10482.0
2019-10-04 11:30:00,47.09,47.1,47.06,47.09,23793.0,39.7569,39.7653,39.7315,39.7569,23793.0
2019-10-04 11:35:00,47.09,47.1,47.06,47.07,23958.0,39.7569,39.7653,39.7315,39.74,23958.0
2019-10-04 11:40:00,47.07,47.07,47.05,47.06,14330.0,39.74,39.74,39.7231,39.7315,14330.0
2019-10-04 11:45:00,47.05,47.05,47.02,47.05,14244.0,39.7231,39.7231,39.6978,39.7231,14244.0
2019-10-04 11:50:00,47.04,47.08,47.03,47.06,28089.0,39.7146,39.7484,39.7062,39.7315,28089.0
2019-10-04 11:55:00,47.07,47.07,47.01,47.01,8733.0,39.74,39.74,39.6893,39.6893,8733.0
2019-10-04 12:00:00,47.0,47.01,46.97,46.99,13696.0,39.6809,39.6893,39.6555,39.6724,13696.0
2019-10-04 12:05:00,46.99,47.01,46.98,46.98,9562.0,39.6724,39.6893,39.664,39.664,9562.0
2019-10-04 12:10:00,46.98,47.02,46.98,47.0,7036.0,39.664,39.6978,39.664,39.6809,7036.0
2019-10-04 12:15:00,47.0,47.02,46.98,47.01,9894.0,39.6809,39.6978,39.664,39.6893,9894.0
2019-10-04 12:20:00,47.0,47.06,47.0,47.06,5470.0,39.6809,39.7315,39.6809,39.7315,5470.0
2019-10-04 12:25:00,47.08,47.1,47.04,47.04,12290.0,39.7484,39.7653,39.7146,39.7146,12290.0
2019-10-04 12:30:00,47.06,47.06,47.05,47.06,7190.0,39.7315,39.7315,39.7231,39.7315,7190.0
2019-10-04 12:35:00,47.06,47.08,47.06,47.08,9200.0,39.7315,39.7484,39.7315,39.7484,9200.0
2019-10-04 12:40:00,47.08,47.08,47.03,47.04,6074.0,39.7484,39.7484,39.7062,39.7146,6074.0
2019-10-04 12:45:00,47.04,47.04,47.01,47.04,7008.0,39.7146,39.7146,39.6893,39.7146,7008.0
2019-10-04 12:50:00,47.04,47.05,47.0,47.0,2952.0,39.7146,39.7231,39.6809,39.6809,2952.0
2019-10-04 12:55:00,47.0,47.04,47.0,47.03,9774.0,39.6809,39.7146,39.6809,39.7062,9774.0
2019-10-04 13:00:00,47.02,47.02,46.95,46.96,12509.0,39.6978,39.6978,39.6387,39.6471,12509.0
2019-10-04 13:05:00,46.97,46.99,46.96,46.97,8839.0,39.6555,39.6724,39.6471,39.6555,8839.0
2019-10-04 13:10:00,46.98,47.13,46.98,47.13,15540.0,39.664,39.7906,39.664,39.7906,15540.0
2019-10-04 13:15:00,47.13,47.14,47.11,47.14,8742.0,39.7906,39.7991,39.7737,39.7991,8742.0
2019-10-04 13:20:00,47.15,47.16,47.12,47.12,7660.0,39.8075,39.816,39.7822,39.7822,7660.0
2019-10-04 13:25:00,47.12,47.12,47.1,47.12,8020.0,39.7822,39.7822,39.7653,39.7822,8020.0
2019-10-04 13:30:00,47.13,47.16,47.13,47.13,6841.0,39.7906,39.816,39.7906,39.7906,6841.0
2019-10-04 13:35:00,47.13,47.15,47.12,47.12,10260.0,39.7906,39.8075,39.7822,39.7822,10260.0
2019-10-04 13:40:00,47.12,47.19,47.12,47.14,24258.0,39.7822,39.8413,39.7822,39.7991,24258.0
2019-10-04 13:45:00,47.14,47.15,47.12,47.12,8190.0,39.7991,39.8075,39.7822,39.7822,8190.0
2019-10-04 13:50:00,47.12,47.12,47.08,47.08,6482.0,39.7822,39.7822,39.7484,39.7484,6482.0
2019-10-04 13:55:00,47.1,47.1,47.07,47.09,3771.0,39.7653,39.7653,39.74,39.7569,3771.0
2019-10-04 14:00:00,47.09,47.11,47.07,47.1,6749.0,39.7569,39.7737,39.74,39.7653,6749.0
2019-10-04 14:05:00,47.1,47.1,47.04,47.05,6246.0,39.7653,39.7653,39.7146,39.7231,6246.0
2019-10-04 14:10:00,47.11,47.15,47.11,47.15,4300.0,39.7737,39.8075,39.7737,39.8075,4300.0
2019-10-04 14:15:00,47.17,47.2,47.15,47.18,10447.0,39.8244,39.8497,39.8075,39.8328,10447.0
2019-10-04 14:20:00,47.19,47.23,47.16,47.22,13515.0,39.8413,39.8751,39.816,39.8666,13515.0
2019-10-04 14:25:00,47.22,47.22,47.19,47.21,5829.0,39.8666,39.8666,39.8413,39.8582,5829.0
2019-10-04 14:30:00,47.21,47.23,47.21,47.23,5850.0,39.8582,39.8751,39.8582,39.8751,5850.0
2019-10-04 14:35:00,47.22,47.27,47.22,47.26,11006.0,39.8666,39.9088,39.8666,39.9004,11006.0
2019-10-04 14:40:00,47.27,47.31,47.27,47.28,10508.0,39.9088,39.9426,39.9088,39.9173,10508.0
2019-10-04 14:45:00,47.28,47.31,47.28,47.28,6171.0,39.9173,39.9426,39.9173,39.9173,6171.0
2019-10-04 14:50:00,47.27,47.27,47.24,47.27,5617.0,39.9088,39.9088,39.8835,39.9088,5617.0
2019-10-04 14:55:00,47.27,47.29,47.27,47.27,9234.0,39.9088,39.9257,39.9088,39.9088,9234.0
2019-10-04 15:00:00,47.28,47.28,47.26,47.27,7901.0,39.9173,39.9173,39.9004,39.9088,7901.0
2019-10-04 15:05:00,47.27,47.3,47.27,47.3,4326.0,39.9088,39.9342,39.9088,39.9342,4326.0
2019-10-04 15:10:00,47.31,47.32,47.29,47.32,16200.0,39.9426,39.951,39.9257,39.951,16200.0
2019-10-04 15:15:00,47.32,47.38,47.32,47.38,13041.0,39.951,40.0017,39.951,40.0017,13041.0
2019-10-04 15:20:00,47.38,47.38,47.3,47.31,21494.0,40.0017,40.0017,39.9342,39.9426,21494.0
2019-10-04 15:25:00,47.31,47.38,47.31,47.36,17978.0,39.9426,40.0017,39.9426,39.9848,17978.0
2019-10-04 15:30:00,47.36,47.42,47.35,47.41,22050.0,39.9848,40.0355,39.9764,40.027,22050.0
2019-10-04 15:35:00,47.41,47.44,47.4,47.44,13223.0,40.027,40.0524,40.0186,40.0524,13223.0
2019-10-04 15:40:00,47.44,47.47,47.42,47.45,17134.0,40.0524,40.0777,40.0355,40.0608,17134.0
2019-10-04 15:45:00,47.45,47.5,47.44,47.48,23154.0,40.0608,40.103,40.0524,40.0861,23154.0
2019-10-04 15:50:00,47.48,47.5,47.4,47.45,35730.0,40.0861,40.103,40.0186,40.0608,35730.0
2019-10-04 15:55:00,47.46,47.63,47.46,47.52,126076.0,40.0692,40.2128,40.0692,40.1199,126076.0
2019-10-07 09:30:00,47.38,47.55,47.38,47.52,16366.0,40.0017,40.1452,40.0017,40.1199,16366.0
2019-10-07 09:35:00,47.51,47.56,47.32,47.37,12007.0,40.1115,40.1537,39.951,39.9933,12007.0
2019-10-07 09:40:00,47.35,47.39,47.32,47.38,8628.0,39.9764,40.0101,39.951,40.0017,8628.0
2019-10-07 09:45:00,47.39,47.46,47.39,47.46,3100.0,40.0101,40.0692,40.0101,40.0692,3100.0
2019-10-07 09:50:00,47.55,47.65,47.55,47.57,8835.0,40.1452,40.2297,40.1452,40.1621,8835.0
2019-10-07 09:55:00,47.56,47.58,47.53,47.58,6800.0,40.1537,40.1706,40.1283,40.1706,6800.0
2019-10-07 10:00:00,47.6,47.6,47.51,47.58,2100.0,40.1874,40.1874,40.1115,40.1706,2100.0
2019-10-07 10:05:00,47.6,47.68,47.6,47.67,3850.0,40.1874,40.255,40.1874,40.2465,3850.0
2019-10-07 10:10:00,47.66,47.69,47.63,47.65,4168.0,40.2381,40.2634,40.2128,40.2297,4168.0
2019-10-07 10:15:00,47.65,47.68,47.59,47.59,4096.0,40.2297,40.255,40.179,40.179,4096.0
2019-10-07 10:20:00,47.6,47.68,47.6,47.67,5000.0,40.1874,40.255,40.1874,40.2465,5000.0
2019-10-07 10:25:00,47.67,47.73,47.66,47.68,5786.0,40.2465,40.2972,40.2381,40.255,5786.0
2019-10-07 10:30:00,47.68,47.69,47.66,47.68,5397.0,40.255,40.2634,40.2381,40.255,5397.0
2019-10-07 10:35:00,47.68,47.7,47.59,47.59,6626.0,40.255,40.2719,40.179,40.179,6626.0
2019-10-07 10:40:00,47.6,47.69,47.6,47.69,4500.0,40.1874,40.2634,40.1874,40.2634,4500.0
2019-10-07 10:45:00,47.67,47.67,47.64,47.64,3700.0,40.2465,40.2465,40.2212,40.2212,3700.0
2019-10-07 10:50:00,47.65,47.71,47.65,47.69,6068.0,40.2297,40.2803,40.2297,40.2634,6068.0
2019-10-07 10:55:00,47.69,47.72,47.68,47.68,2900.0,40.2634,40.2888,40.255,40.255,2900.0
2019-10-07 11:00:00,47.68,47.82,47.68,47.8,7300.0,40.255,40.3732,40.255,40.3563,7300.0
2019-10-07 11:05:00,47.8,47.85,47.79,47.84,6202.0,40.3563,40.3985,40.3479,40.3901,6202.0
2019-10-07 11:10:00,47.83,47.84,47.73,47.75,8500.0,40.3816,40.3901,40.2972,40.3141,8500.0
2019-10-07 11:15:00,47.75,47.82,47.74,47.78,15347.0,40.3141,40.3732,40.3056,40.3394,15347.0
2019-10-07 11:20:00,47.79,47.8,47.69,47.71,5000.0,40.3479,40.3563,40.2634,40.2803,5000.0
2019-10-07 11:25:00,47.72,47.77,47.72,47.73,10096.0,40.2888,40.331,40.2888,40.2972,10096.0
2019-10-07 11:30:00,47.72,47.81,47.72,47.81,13294.0,40.2888,40.3647,40.2888,40.3647,13294.0
2019-10-07 11:35:00,47.8,47.81,47.76,47.76,7100.0,40.3563,40.3647,40.3225,40.3225,7100.0
2019-10-07 11:40:00,47.75,47.82,47.74,47.82,5658.0,40.3141,40.3732,40.3056,40.3732,5658.0
2019-10-07 11:45:00,47.84,47.84,47.8,47.84,5957.0,40.3901,40.3901,40.3563,40.3901,5957.0
2019-10-07 11:50:00,47.83,47.84,47.79,47.82,12032.0,40.3816,40.3901,40.3479,40.3732,12032.0
2019-10-07 11:55:00,47.82,47.85,47.8,47.84,8600.0,40.3732,40.3985,40.3563,40.3901,8600.0
2019-10-07 12:00:00,47.84,47.84,47.8,47.81,3700.0,40.3901,40.3901,40.3563,40.3647,3700.0
2019-10-07 12:05:00,47.78,47.78,47.74,47.76,2859.0,40.3394,40.3394,40.3056,40.3225,2859.0
2019-10-07 12:10:00,47.76,47.83,47.74,47.81,6546.0,40.3225,40.3816,40.3056,40.3647,6546.0
2019-10-07 12:15:00,47.81,47.83,47.8,47.81,3798.0,40.3647,40.3816,40.3563,40.3647,3798.0
2019-10-07 12:20:00,47.81,47.86,47.81,47.85,12398.0,40.3647,40.407,40.3647,40.3985,12398.0
2019-10-07 12:25:00,47.85,47.86,47.81,47.82,12699.0,40.3985,40.407,40.3647,40.3732,12699.0
2019-10-07 12:30:00,47.8,47.8,47.78,47.78,3722.0,40.3563,40.3563,40.3394,40.3394,3722.0
2019-10-07 12:35:00,47.78,47.8,47.76,47.8,3783.0,40.3394,40.3563,40.3225,40.3563,3783.0
2019-10-07 12:40:00,47.79,47.82,47.79,47.81,3779.0,40.3479,40.3732,40.3479,40.3647,3779.0
2019-10-07 12:45:00,47.8,47.85,47.8,47.85,7907.0,40.3563,40.3985,40.3563,40.3985,7907.0
2019-10-07 12:50:00,47.84,47.84,47.78,47.78,2018.0,40.3901,40.3901,40.3394,40.3394,2018.0
2019-10-07 12:55:00,47.79,47.81,47.79,47.8,3688.0,40.3479,40.3647,40.3479,40.3563,3688.0
2019-10-07 13:00:00,47.8,47.84,47.79,47.82,3246.0,40.3563,40.3901,40.3479,40.3732,3246.0
2019-10-07 13:05:00,47.82,47.82,47.76,47.76,4494.0,40.3732,40.3732,40.3225,40.3225,4494.0
2019-10-07 13:10:00,47.74,47.77,47.72,47.75,3914.0,40.3056,40.331,40.2888,40.3141,3914.0
2019-10-07 13:15:00,47.73,47.76,47.71,47.74,4421.0,40.2972,40.3225,40.2803,40.3056,4421.0
2019-10-07 13:20:00,47.74,47.81,47.74,47.81,4110.0,40.3056,40.3647,40.3056,40.3647,4110.0
2019-10-07 13:25:00,47.81,47.83,47.8,47.83,5383.0,40.3647,40.3816,40.3563,40.3816,5383.0
2019-10-07 13:30:00,47.82,48.07,47.82,47.96,33038.0,40.3732,40.5842,40.3732,40.4914,33038.0
2019-10-07 13:35:00,47.94,48.12,47.94,48.07,30212.0,40.4745,40.6265,40.4745,40.5842,30212.0
2019-10-07 13:40:00,48.06,48.06,48.01,48.02,11100.0,40.5758,40.5758,40.5336,40.542,11100.0
2019-10-07 13:45:00,48.01,48.08,47.99,48.05,13167.0,40.5336,40.5927,40.5167,40.5674,13167.0
2019-10-07 13:50:00,48.06,48.06,48.01,48.05,3529.0,40.5758,40.5758,40.5336,40.5674,3529.0
2019-10-07 13:55:00,48.05,48.08,48.04,48.07,5900.0,40.5674,40.5927,40.5589,40.5842,5900.0
2019-10-07 14:00:00,48.07,48.1,48.04,48.05,15546.0,40.5842,40.6096,40.5589,40.5674,15546.0
2019-10-07 14:05:00,48.06,48.06,47.93,47.96,18028.0,40.5758,40.5758,40.466,40.4914,18028.0
2019-10-07 14:10:00,47.95,47.98,47.93,47.98,10060.0,40.4829,40.5083,40.466,40.5083,10060.0
2019-10-07 14:15:00,47.99,47.99,47.94,47.98,12700.0,40.5167,40.5167,40.4745,40.5083,12700.0
2019-10-07 14:20:00,47.96,47.97,47.93,47.97,10815.0,40.4914,40.4998,40.466,40.4998,10815.0
2019-10-07 14:25:00,47.96,47.98,47.95,47.97,4093.0,40.4914,40.5083,40.4829,40.4998,4093.0
2019-10-07 14:30:00,47.97,47.97,47.89,47.91,11552.0,40.4998,40.4998,40.4323,40.4492,11552.0
2019-10-07 14:35:00,47.91,47.94,47.86,47.93,20404.0,40.4492,40.4745,40.407,40.466,20404.0
2019-10-07 14:40:00,47.92,47.96,47.89,47.89,37969.0,40.4576,40.4914,40.4323,40.4323,37969.0
2019-10-07 14:45:00,47.88,47.88,47.82,47.86,13367.0,40.4238,40.4238,40.3732,40.407,13367.0
2019-10-07 14:50:00,47.85,47.86,47.77,47.81,26260.0,40.3985,40.407,40.331,40.3647,26260.0
2019-10-07 14:55:00,47.8,47.89,47.79,47.88,12900.0,40.3563,40.4323,40.3479,40.4238,12900.0
2019-10-07 15:00:00,47.89,47.92,47.87,47.87,9251.0,40.4323,40.4576,40.4154,40.4154,9251.0
2019-10-07 15:05:00,47.87,47.91,47.83,47.9,6171.0,40.4154,40.4492,40.3816,40.4407,6171.0
2019-10-07 15:10:00,47.9,47.93,47.82,47.92,10600.0,40.4407,40.466,40.3732,40.4576,10600.0
2019-10-07 15:15:00,47.92,47.94,47.9,47.91,12916.0,40.4576,40.4745,40.4407,40.4492,12916.0
2019-10-07 15:20:00,47.9,47.92,47.87,47.89,13912.0,40.4407,40.4576,40.4154,40.4323,13912.0
2019-10-07 15:25:00,47.9,47.95,47.9,47.93,6641.0,40.4407,40.4829,40.4407,40.466,6641.0
2019-10-07 15:30:00,47.93,47.93,47.83,47.83,13100.0,40.466,40.466,40.3816,40.3816,13100.0
2019-10-07 15:35:00,47.85,47.89,47.83,47.89,11248.0,40.3985,40.4323,40.3816,40.4323,11248.0
2019-10-07 15:40:00,47.9,47.92,47.86,47.87,19368.0,40.4407,40.4576,40.407,40.4154,19368.0
2019-10-07 15:45:00,47.86,47.9,47.86,47.88,22478.0,40.407,40.4407,40.407,40.4238,22478.0
2019-10-07 15:50:00,47.88,47.89,47.81,47.81,53493.0,40.4238,40.4323,40.3647,40.3647,53493.0
2019-10-07 15:55:00,47.8,47.88,47.74,47.75,65277.0,40.3563,40.4238,40.3056,40.3141,65277.0
2019-10-08 09:30:00,47.5,47.51,47.24,47.39,18909.0,40.103,40.1115,39.8835,40.0101,18909.0
2019-10-08 09:35:00,47.39,47.39,47.17,47.17,20254.0,40.0101,40.0101,39.8244,39.8244,20254.0
2019-10-08 09:40:00,47.15,47.21,47.09,47.11,21551.0,39.8075,39.8582,39.7569,39.7737,21551.0
2019-10-08 09:45:00,47.1,47.16,46.97,46.99,24604.0,39.7653,39.816,39.6555,39.6724,24604.0
2019-10-08 09:50:00,46.99,47.01,46.89,46.92,26231.0,39.6724,39.6893,39.588,39.6133,26231.0
2019-10-08 09:55:00,46.9,46.94,46.82,46.84,23585.0,39.5964,39.6302,39.5289,39.5458,23585.0
2019-10-08 10:00:00,46.83,46.87,46.71,46.78,30011.0,39.5373,39.5711,39.436,39.4951,30011.0
2019-10-08 10:05:00,46.78,46.81,46.68,46.79,53352.0,39.4951,39.5205,39.4107,39.5036,53352.0
2019-10-08 10:10:00,46.79,46.83,46.73,46.78,48825.0,39.5036,39.5373,39.4529,39.4951,48825.0
2019-10-08 10:15:00,46.77,46.77,46.65,46.75,35033.0,39.4867,39.4867,39.3854,39.4698,35033.0
2019-10-08 10:20:00,46.75,46.76,46.65,46.65,19204.0,39.4698,39.4782,39.3854,39.3854,19204.0
2019-10-08 10:25:00,46.65,46.69,46.63,46.67,27822.0,39.3854,39.4192,39.3685,39.4023,27822.0
2019-10-08 10:30:00,46.66,46.78,46.62,46.66,23819.0,39.3938,39.4951,39.3601,39.3938,23819.0
2019-10-08 10:35:00,46.65,46.76,46.62,46.76,21047.0,39.3854,39.4782,39.3601,39.4782,21047.0
2019-10-08 10:40:00,46.76,46.78,46.7,46.74,20152.0,39.4782,39.4951,39.4276,39.4614,20152.0
2019-10-08 10:45:00,46.75,46.75,46.64,46.64,24560.0,39.4698,39.4698,39.3769,39.3769,24560.0
2019-10-08 10:50:00,46.64,46.65,46.6,46.62,12860.0,39.3769,39.3854,39.3432,39.3601,12860.0
2019-10-08 10:55:00,46.63,46.79,46.63,46.76,36396.0,39.3685,39.5036,39.3685,39.4782,36396.0
2019-10-08 11:00:00,46.76,46.76,46.7,46.76,22730.0,39.4782,39.4782,39.4276,39.4782,22730.0
2019-10-08 11:05:00,46.76,46.77,46.65,46.65,17928.0,39.4782,39.4867,39.3854,39.3854,17928.0
2019-10-08 11:10:00,46.65,46.7,46.65,46.65,21674.0,39.3854,39.4276,39.3854,39.3854,21674.0
2019-10-08 11:15:00,46.66,46.73,46.65,46.7,14058.0,39.3938,39.4529,39.3854,39.4276,14058.0
2019-10-08 11:20:00,46.67,46.68,46.59,46.61,20950.0,39.4023,39.4107,39.3347,39.3516,20950.0
2019-10-08 11:25:00,46.61,46.61,46.55,46.56,13311.0,39.3516,39.3516,39.301,39.3094,13311.0
2019-10-08 11:30:00,46.55,46.56,46.46,46.46,34412.0,39.301,39.3094,39.225,39.225,34412.0
2019-10-08 11:35:00,46.46,46.57,46.46,46.52,26240.0,39.225,39.3178,39.225,39.2756,26240.0
2019-10-08 11:40:00,46.53,46.6,46.53,46.57,15826.0,39.2841,39.3432,39.2841,39.3178,15826.0
2019-10-08 11:45:00,46.57,46.6,46.47,46.48,18247.0,39.3178,39.3432,39.2334,39.2419,18247.0
2019-10-08 11:50:00,46.49,46.6,46.49,46.59,15381.0,39.2503,39.3432,39.2503,39.3347,15381.0
2019-10-08 11:55:00,46.57,46.63,46.54,46.55,15425.0,39.3178,39.3685,39.2925,39.301,15425.0
2019-10-08 12:00:00,46.55,46.56,46.48,46.49,14699.0,39.301,39.3094,39.2419,39.2503,14699.0
2019-10-08 12:05:00,46.48,46.51,46.45,46.46,8987.0,39.2419,39.2672,39.2165,39.225,8987.0
2019-10-08 12:10:00,46.46,46.49,46.45,46.49,13954.0,39.225,39.2503,39.2165,39.2503,13954.0
2019-10-08 12:15:00,46.48,46.48,46.4,46.41,9930.0,39.2419,39.2419,39.1743,39.1828,9930.0
2019-10-08 12:20:00,46.42,46.5,46.42,46.49,11347.0,39.1912,39.2587,39.1912,39.2503,11347.0
2019-10-08 12:25:00,46.49,46.5,46.48,46.48,17409.0,39.2503,39.2587,39.2419,39.2419,17409.0
2019-10-08 12:30:00,46.47,46.47,46.39,46.4,11542.0,39.2334,39.2334,39.1659,39.1743,11542.0
2019-10-08 12:35:00,46.4,46.42,46.38,46.39,19939.0,39.1743,39.1912,39.1574,39.1659,19939.0
2019-10-08 12:40:00,46.39,46.51,46.39,46.48,19557.0,39.1659,39.2672,39.1659,39.2419,19557.0
2019-10-08 12:45:00,46.48,46.73,46.48,46.64,34143.0,39.2419,39.4529,39.2419,39.3769,34143.0
2019-10-08 12:50:00,46.65,46.67,46.6,46.6,12597.0,39.3854,39.4023,39.3432,39.3432,12597.0
2019-10-08 12:55:00,46.6,46.6,46.54,46.57,12918.0,39.3432,39.3432,39.2925,39.3178,12918.0
2019-10-08 13:00:00,46.58,46.65,46.57,46.62,18686.0,39.3263,39.3854,39.3178,39.3601,18686.0
2019-10-08 13:05:00,46.63,46.66,46.61,46.65,27511.0,39.3685,39.3938,39.3516,39.3854,27511.0
2019-10-08 13:10:00,46.64,46.67,46.61,46.61,9905.0,39.3769,39.4023,39.3516,39.3516,9905.0
2019-10-08 13:15:00,46.61,46.62,46.59,46.59,18494.0,39.3516,39.3601,39.3347,39.3347,18494.0
2019-10-08 13:20:00,46.6,46.64,46.59,46.62,11396.0,39.3432,39.3769,39.3347,39.3601,11396.0
2019-10-08 13:25:00,46.61,46.62,46.6,46.61,10080.0,39.3516,39.3601,39.3432,39.3516,10080.0
2019-10-08 13:30:00,46.62,46.69,46.62,46.69,14481.0,39.3601,39.4192,39.3601,39.4192,14481.0
2019-10-08 13:35:00,46.69,46.69,46.6,46.64,10486.0,39.4192,39.4192,39.3432,39.3769,10486.0
2019-10-08 13:40:00,46.65,46.66,46.63,46.66,6693.0,39.3854,39.3938,39.3685,39.3938,6693.0
2019-10-08 13:45:00,46.65,46.7,46.65,46.7,16661.0,39.3854,39.4276,39.3854,39.4276,16661.0
2019-10-08 13:50:00,46.69,46.69,46.64,46.64,12398.0,39.4192,39.4192,39.3769,39.3769,12398.0
2019-10-08 13:55:00,46.65,46.65,46.63,46.63,10702.0,39.3854,39.3854,39.3685,39.3685,10702.0
2019-10-08 14:00:00,46.63,46.65,46.6,46.63,15807.0,39.3685,39.3854,39.3432,39.3685,15807.0
2019-10-08 14:05:00,46.63,46.68,46.63,46.67,12387.0,39.3685,39.4107,39.3685,39.4023,12387.0
2019-10-08 14:10:00,46.65,46.68,46.62,46.66,23004.0,39.3854,39.4107,39.3601,39.3938,23004.0
2019-10-08 14:15:00,46.67,46.72,46.66,46.71,11846.0,39.4023,39.4445,39.3938,39.436,11846.0
2019-10-08 14:20:00,46.72,46.74,46.69,46.71,10988.0,39.4445,39.4614,39.4192,39.436,10988.0
2019-10-08 14:25:00,46.7,46.75,46.69,46.75,12521.0,39.4276,39.4698,39.4192,39.4698,12521.0
2019-10-08 14:30:00,46.74,46.89,46.74,46.8,46494.0,39.4614,39.588,39.4614,39.512,46494.0
2019-10-08 14:35:00,46.82,46.93,46.81,46.85,27787.0,39.5289,39.6218,39.5205,39.5542,27787.0
2019-10-08 14:40:00,46.85,46.87,46.82,46.85,10558.0,39.5542,39.5711,39.5289,39.5542,10558.0
2019-10-08 14:45:00,46.86,46.98,46.85,46.98,18526.0,39.5627,39.664,39.5542,39.664,18526.0
2019-10-08 14:50:00,46.99,46.99,46.91,46.91,24094.0,39.6724,39.6724,39.6049,39.6049,24094.0
2019-10-08 14:55:00,46.91,46.97,46.52,46.72,47879.0,39.6049,39.6555,39.2756,39.4445,47879.0
2019-10-08 15:00:00,46.72,46.87,46.67,46.69,39250.0,39.4445,39.5711,39.4023,39.4192,39250.0
2019-10-08 15:05:00,46.7,46.77,46.61,46.65,23715.0,39.4276,39.4867,39.3516,39.3854,23715.0
2019-10-08 15:10:00,46.66,46.67,46.59,46.66,39386.0,39.3938,39.4023,39.3347,39.3938,39386.0
2019-10-08 15:15:00,46.66,46.76,46.64,46.74,28687.0,39.3938,39.4782,39.3769,39.4614,28687.0
2019-10-08 15:20:00,46.75,46.81,46.73,46.76,16908.0,39.4698,39.5205,39.4529,39.4782,16908.0
2019-10-08 15:25:00,46.76,46.85,46.75,46.83,25434.0,39.4782,39.5542,39.4698,39.5373,25434.0
2019-10-08 15:30:00,46.83,46.88,46.74,46.75,22506.0,39.5373,39.5796,39.4614,39.4698,22506.0
2019-10-08 15:35:00,46.74,46.76,46.64,46.64,33852.0,39.4614,39.4782,39.3769,39.3769,33852.0
2019-10-08 15:40:00,46.65,46.66,46.61,46.64,38422.0,39.3854,39.3938,39.3516,39.3769,38422.0
2019-10-08 15:45:00,46.64,46.67,46.55,46.58,35784.0,39.3769,39.4023,39.301,39.3263,35784.0
2019-10-08 15:50:00,46.57,46.61,46.5,46.53,63878.0,39.3178,39.3516,39.2587,39.2841,63878.0
2019-10-08 15:55:00,46.53,46.53,46.35,46.39,118089.0,39.2841,39.2841,39.1321,39.1659,118089.0
2019-10-09 09:30:00,46.97,46.97,46.66,46.73,65697.0,39.6555,39.6555,39.3938,39.4529,65697.0
2019-10-09 09:35:00,46.74,47.11,46.72,47.09,21940.0,39.4614,39.7737,39.4445,39.7569,21940.0
2019-10-09 09:40:00,47.1,47.17,47.02,47.02,16820.0,39.7653,39.8244,39.6978,39.6978,16820.0
2019-10-09 09:45:00,47.03,47.14,47.03,47.05,10187.0,39.7062,39.7991,39.7062,39.7231,10187.0
2019-10-09 09:50:00,47.05,47.05,46.76,46.87,24296.0,39.7231,39.7231,39.4782,39.5711,24296.0
2019-10-09 09:55:00,46.87,46.88,46.8,46.8,12200.0,39.5711,39.5796,39.512,39.512,12200.0
2019-10-09 10:00:00,46.8,46.88,46.75,46.87,20187.0,39.512,39.5796,39.4698,39.5711,20187.0
2019-10-09 10:05:00,46.89,46.92,46.86,46.87,16822.0,39.588,39.6133,39.5627,39.5711,16822.0
2019-10-09 10:10:00,46.88,46.99,46.85,46.85,9050.0,39.5796,39.6724,39.5542,39.5542,9050.0
2019-10-09 10:15:00,46.85,46.86,46.81,46.85,12833.0,39.5542,39.5627,39.5205,39.5542,12833.0
2019-10-09 10:20:00,46.87,47.0,46.86,47.0,23946.0,39.5711,39.6809,39.5627,39.6809,23946.0
2019-10-09 10:25:00,47.01,47.01,46.92,46.95,12990.0,39.6893,39.6893,39.6133,39.6387,12990.0
2019-10-09 10:30:00,46.96,47.05,46.94,46.98,6429.0,39.6471,39.7231,39.6302,39.664,6429.0
2019-10-09 10:35:00,46.98,47.02,46.94,46.95,10638.0,39.664,39.6978,39.6302,39.6387,10638.0
2019-10-09 10:40:00,46.96,46.96,46.91,46.96,10041.0,39.6471,39.6471,39.6049,39.6471,10041.0
2019-10-09 10:45:00,46.98,47.06,46.98,47.0,6495.0,39.664,39.7315,39.664,39.6809,6495.0
2019-10-09 10:50:00,46.99,46.99,46.93,46.94,6300.0,39.6724,39.6724,39.6218,39.6302,6300.0
2019-10-09 10:55:00,46.93,47.03,46.91,47.03,5810.0,39.6218,39.7062,39.6049,39.7062,5810.0
2019-10-09 11:00:00,47.04,47.05,46.88,46.93,8695.0,39.7146,39.7231,39.5796,39.6218,8695.0
2019-10-09 11:05:00,46.92,46.97,46.92,46.97,8994.0,39.6133,39.6555,39.6133,39.6555,8994.0
2019-10-09 11:10:00,46.97,46.97,46.89,46.92,10000.0,39.6555,39.6555,39.588,39.6133,10000.0
2019-10-09 11:15:00,46.92,47.06,46.91,47.01,15028.0,39.6133,39.7315,39.6049,39.6893,15028.0
2019-10-09 11:20:00,47.0,47.0,46.96,46.97,11651.0,39.6809,39.6809,39.6471,39.6555,11651.0
2019-10-09 11:25:00,46.98,46.98,46.92,46.92,14754.0,39.664,39.664,39.6133,39.6133,14754.0
2019-10-09 11:30:00,46.95,46.97,46.94,46.96,10957.0,39.6387,39.6555,39.6302,39.6471,10957.0
2019-10-09 11:35:00,46.96,46.97,46.92,46.94,10368.0,39.6471,39.6555,39.6133,39.6302,10368.0
2019-10-09 11:40:00,46.94,46.96,46.92,46.94,16417.0,39.6302,39.6471,39.6133,39.6302,16417.0
2019-10-09 11:45:00,46.95,47.0,46.93,46.96,30305.0,39.6387,39.6809,39.6218,39.6471,30305.0
2019-10-09 11:50:00,46.97,47.02,46.95,46.96,10300.0,39.6555,39.6978,39.6387,39.6471,10300.0
2019-10-09 11:55:00,46.96,46.96,46.89,46.89,12885.0,39.6471,39.6471,39.588,39.588,12885.0
2019-10-09 12:00:00,46.89,46.95,46.89,46.95,3958.0,39.588,39.6387,39.588,39.6387,3958.0
2019-10-09 12:05:00,46.95,47.02,46.95,47.0,9811.0,39.6387,39.6978,39.6387,39.6809,9811.0
2019-10-09 12:10:00,47.0,47.03,46.97,47.0,13652.0,39.6809,39.7062,39.6555,39.6809,13652.0
2019-10-09 12:15:00,47.0,47.01,46.96,46.96,7760.0,39.6809,39.6893,39.6471,39.6471,7760.0
2019-10-09 12:20:00,46.96,46.97,46.95,46.96,6600.0,39.6471,39.6555,39.6387,39.6471,6600.0
2019-10-09 12:25:00,46.96,46.97,46.92,46.93,5100.0,39.6471,39.6555,39.6133,39.6218,5100.0
2019-10-09 12:30:00,46.93,46.95,46.93,46.95,5740.0,39.6218,39.6387,39.6218,39.6387,5740.0
2019-10-09 12:35:00,46.95,46.97,46.92,46.92,10693.0,39.6387,39.6555,39.6133,39.6133,10693.0
2019-10-09 12:40:00,46.91,46.91,46.89,46.9,2000.0,39.6049,39.6049,39.588,39.5964,2000.0
2019-10-09 12:45:00,46.89,46.94,46.87,46.91,6400.0,39.588,39.6302,39.5711,39.6049,6400.0
2019-10-09 12:50:00,46.91,46.91,46.86,46.86,1858.0,39.6049,39.6049,39.5627,39.5627,1858.0
2019-10-09 12:55:00,46.87,46.9,46.87,46.9,3697.0,39.5711,39.5964,39.5711,39.5964,3697.0
2019-10-09 13:00:00,46.9,47.04,46.9,46.96,24048.0,39.5964,39.7146,39.5964,39.6471,24048.0
2019-10-09 13:05:00,46.94,46.94,46.88,46.89,10722.0,39.6302,39.6302,39.5796,39.588,10722.0
2019-10-09 13:10:00,46.88,46.89,46.85,46.87,4600.0,39.5796,39.588,39.5542,39.5711,4600.0
2019-10-09 13:15:00,46.87,46.87,46.83,46.85,2500.0,39.5711,39.5711,39.5373,39.5542,2500.0
2019-10-09 13:20:00,46.84,46.85,46.81,46.83,5015.0,39.5458,39.5542,39.5205,39.5373,5015.0
2019-10-09 13:25:00,46.84,46.87,46.82,46.87,13449.0,39.5458,39.5711,39.5289,39.5711,13449.0
2019-10-09 13:30:00,46.87,46.89,46.86,46.87,5408.0,39.5711,39.588,39.5627,39.5711,5408.0
2019-10-09 13:35:00,46.88,46.91,46.88,46.9,4184.0,39.5796,39.6049,39.5796,39.5964,4184.0
2019-10-09 13:40:00,46.89,46.9,46.88,46.9,4627.0,39.588,39.5964,39.5796,39.5964,4627.0
2019-10-09 13:45:00,46.91,46.91,46.88,46.9,9203.0,39.6049,39.6049,39.5796,39.5964,9203.0
2019-10-09 13:50:00,46.89,46.94,46.89,46.91,14032.0,39.588,39.6302,39.588,39.6049,14032.0
2019-10-09 13:55:00,46.91,46.91,46.87,46.87,10231.0,39.6049,39.6049,39.5711,39.5711,10231.0
2019-10-09 14:00:00,46.87,46.87,46.8,46.81,14973.0,39.5711,39.5711,39.512,39.5205,14973.0
2019-10-09 14:05:00,46.82,46.87,46.82,46.82,4500.0,39.5289,39.5711,39.5289,39.5289,4500.0
2019-10-09 14:10:00,46.82,46.85,46.81,46.84,5600.0,39.5289,39.5542,39.5205,39.5458,5600.0
2019-10-09 14:15:00,46.85,46.89,46.83,46.85,9421.0,39.5542,39.588,39.5373,39.5542,9421.0
2019-10-09 14:20:00,46.84,46.87,46.83,46.83,6834.0,39.5458,39.5711,39.5373,39.5373,6834.0
2019-10-09 14:25:00,46.84,46.88,46.84,46.88,4966.0,39.5458,39.5796,39.5458,39.5796,4966.0
2019-10-09 14:30:00,46.88,46.88,46.84,46.84,8222.0,39.5796,39.5796,39.5458,39.5458,8222.0
2019-10-09 14:35:00,46.85,46.86,46.83,46.86,12128.0,39.5542,39.5627,39.5373,39.5627,12128.0
2019-10-09 14:40:00,46.85,46.87,46.84,46.87,10382.0,39.5542,39.5711,39.5458,39.5711,10382.0
2019-10-09 14:45:00,46.88,46.91,46.88,46.9,5575.0,39.5796,39.6049,39.5796,39.5964,5575.0
2019-10-09 14:50:00,46.9,46.98,46.9,46.97,9522.0,39.5964,39.664,39.5964,39.6555,9522.0
2019-10-09 14:55:00,46.97,46.97,46.93,46.94,7603.0,39.6555,39.6555,39.6218,39.6302,7603.0
2019-10-09 15:00:00,46.94,47.0,46.94,46.99,13446.0,39.6302,39.6809,39.6302,39.6724,13446.0
2019-10-09 15:05:00,46.98,46.99,46.97,46.99,6807.0,39.664,39.6724,39.6555,39.6724,6807.0
2019-10-09 15:10:00,46.99,47.0,46.95,46.95,9065.0,39.6724,39.6809,39.6387,39.6387,9065.0
2019-10-09 15:15:00,46.95,46.96,46.94,46.94,6059.0,39.6387,39.6471,39.6302,39.6302,6059.0
2019-10-09 15:20:00,46.93,46.96,46.92,46.96,9915.0,39.6218,39.6471,39.6133,39.6471,9915.0
2019-10-09 15:25:00,46.95,46.99,46.92,46.98,14759.0,39.6387,39.6724,39.6133,39.664,14759.0
2019-10-09 15:30:00,46.98,47.03,46.97,47.03,16506.0,39.664,39.7062,39.6555,39.7062,16506.0
2019-10-09 15:35:00,47.02,47.08,47.02,47.06,14690.0,39.6978,39.7484,39.6978,39.7315,14690.0
2019-10-09 15:40:00,47.06,47.06,46.83,46.83,112124.0,39.7315,39.7315,39.5373,39.5373,112124.0
2019-10-09 15:45:00,46.83,46.9,46.77,46.83,52888.0,39.5373,39.5964,39.4867,39.5373,52888.0
2019-10-09 15:50:00,46.83,46.91,46.83,46.91,25815.0,39.5373,39.6049,39.5373,39.6049,25815.0
2019-10-09 15:55:00,46.92,46.94,46.78,46.81,52894.0,39.6133,39.6302,39.4951,39.5205,52894.0
2019-10-10 09:30:00,46.16,46.16,45.55,45.69,216383.0,38.9717,38.9717,38.4567,38.5749,216383.0
2019-10-10 09:35:00,45.7,45.92,45.69,45.9,50365.0,38.5833,38.7691,38.5749,38.7522,50365.0
2019-10-10 09:40:00,45.89,45.93,45.8,45.87,52157.0,38.7437,38.7775,38.6677,38.7268,52157.0
2019-10-10 09:45:00,45.88,45.92,45.81,45.87,53361.0,38.7353,38.7691,38.6762,38.7268,53361.0
2019-10-10 09:50:00,45.86,46.22,45.82,46.11,109719.0,38.7184,39.0223,38.6846,38.9295,109719.0
2019-10-10 09:55:00,46.1,46.23,46.06,46.15,51204.0,38.921,39.0308,38.8873,38.9632,51204.0
2019-10-10 10:00:00,46.14,46.2,46.06,46.09,36590.0,38.9548,39.0055,38.8873,38.9126,36590.0
2019-10-10 10:05:00,46.1,46.17,46.08,46.08,23317.0,38.921,38.9801,38.9041,38.9041,23317.0
2019-10-10 10:10:00,46.07,46.11,45.99,45.99,30654.0,38.8957,38.9295,38.8282,38.8282,30654.0
2019-10-10 10:15:00,45.99,46.16,45.99,46.04,22315.0,38.8282,38.9717,38.8282,38.8704,22315.0
2019-10-10 10:20:00,46.04,46.14,46.01,46.02,22279.0,38.8704,38.9548,38.845,38.8535,22279.0
2019-10-10 10:25:00,46.02,46.03,45.88,45.9,28270.0,38.8535,38.8619,38.7353,38.7522,28270.0
2019-10-10 10:30:00,45.9,45.98,45.86,45.98,25327.0,38.7522,38.8197,38.7184,38.8197,25327.0
2019-10-10 10:35:00,45.99,46.06,45.98,46.05,25873.0,38.8282,38.8873,38.8197,38.8788,25873.0
2019-10-10 10:40:00,46.06,46.09,46.06,46.08,11421.0,38.8873,38.9126,38.8873,38.9041,11421.0
2019-10-10 10:45:00,46.08,46.08,45.99,46.0,17156.0,38.9041,38.9041,38.8282,38.8366,17156.0
2019-10-10 10:50:00,46.01,46.1,46.01,46.09,22417.0,38.845,38.921,38.845,38.9126,22417.0
2019-10-10 10:55:00,46.08,46.1,46.07,46.1,30892.0,38.9041,38.921,38.8957,38.921,30892.0
2019-10-10 11:00:00,46.1,46.1,46.03,46.04,24967.0,38.921,38.921,38.8619,38.8704,24967.0
2019-10-10 11:05:00,46.04,46.08,46.04,46.04,21806.0,38.8704,38.9041,38.8704,38.8704,21806.0
2019-10-10 11:10:00,46.05,46.05,45.98,45.98,25728.0,38.8788,38.8788,38.8197,38.8197,25728.0
2019-10-10 11:15:00,45.97,46.01,45.93,45.96,27713.0,38.8113,38.845,38.7775,38.8028,27713.0
2019-10-10 11:20:00,45.96,45.96,45.89,45.96,21677.0,38.8028,38.8028,38.7437,38.8028,21677.0
2019-10-10 11:25:00,45.96,45.96,45.87,45.9,22942.0,38.8028,38.8028,38.7268,38.7522,22942.0
2019-10-10 11:30:00,45.9,45.93,45.87,45.88,15636.0,38.7522,38.7775,38.7268,38.7353,15636.0
2019-10-10 11:35:00,45.87,45.87,45.79,45.86,18003.0,38.7268,38.7268,38.6593,38.7184,18003.0
2019-10-10 11:40:00,45.86,45.87,45.81,45.81,16602.0,38.7184,38.7268,38.6762,38.6762,16602.0
2019-10-10 11:45:00,45.81,45.85,45.8,45.8,9344.0,38.6762,38.71,38.6677,38.6677,9344.0
2019-10-10 11:50:00,45.8,45.82,45.7,45.82,32569.0,38.6677,38.6846,38.5833,38.6846,32569.0
2019-10-10 11:55:00,45.82,45.95,45.81,45.95,16672.0,38.6846,38.7944,38.6762,38.7944,16672.0
2019-10-10 12:00:00,45.95,46.03,45.93,46.03,20906.0,38.7944,38.8619,38.7775,38.8619,20906.0
2019-10-10 12:05:00,46.04,46.04,45.97,45.97,16692.0,38.8704,38.8704,38.8113,38.8113,16692.0
2019-10-10 12:10:00,45.96,46.01,45.95,45.96,19733.0,38.8028,38.845,38.7944,38.8028,19733.0
2019-10-10 12:15:00,45.96,45.98,45.91,45.91,12218.0,38.8028,38.8197,38.7606,38.7606,12218.0
2019-10-10 12:20:00,45.91,45.94,45.9,45.91,15017.0,38.7606,38.7859,38.7522,38.7606,15017.0
2019-10-10 12:25:00,45.9,45.92,45.87,45.89,9018.0,38.7522,38.7691,38.7268,38.7437,9018.0
2019-10-10 12:30:00,45.88,45.89,45.8,45.8,25828.0,38.7353,38.7437,38.6677,38.6677,25828.0
2019-10-10 12:35:00,45.8,45.83,45.76,45.83,11691.0,38.6677,38.6931,38.634,38.6931,11691.0
2019-10-10 12:40:00,45.82,45.89,45.82,45.88,8095.0,38.6846,38.7437,38.6846,38.7353,8095.0
2019-10-10 12:45:00,45.87,45.91,45.86,45.89,14265.0,38.7268,38.7606,38.7184,38.7437,14265.0
2019-10-10 12:50:00,45.9,45.9,45.85,45.89,10618.0,38.7522,38.7522,38.71,38.7437,10618.0
2019-10-10 12:55:00,45.89,45.97,45.88,45.94,19111.0,38.7437,38.8113,38.7353,38.7859,19111.0
2019-10-10 13:00:00,45.94,45.94,45.88,45.92,9418.0,38.7859,38.7859,38.7353,38.7691,9418.0
2019-10-10 13:05:00,45.92,45.93,45.89,45.9,11577.0,38.7691,38.7775,38.7437,38.7522,11577.0
2019-10-10 13:10:00,45.89,45.89,45.83,45.85,11242.0,38.7437,38.7437,38.6931,38.71,11242.0
2019-10-10 13:15:00,45.84,45.84,45.82,45.83,10639.0,38.7015,38.7015,38.6846,38.6931,10639.0
2019-10-10 13:20:00,45.83,45.86,45.82,45.83,14368.0,38.6931,38.7184,38.6846,38.6931,14368.0
2019-10-10 13:25:00,45.83,45.83,45.81,45.81,11410.0,38.6931,38.6931,38.6762,38.6762,11410.0
2019-10-10 13:30:00,45.8,45.81,45.72,45.81,15987.0,38.6677,38.6762,38.6002,38.6762,15987.0
2019-10-10 13:35:00,45.82,45.83,45.78,45.79,11077.0,38.6846,38.6931,38.6509,38.6593,11077.0
2019-10-10 13:40:00,45.78,45.8,45.72,45.72,18608.0,38.6509,38.6677,38.6002,38.6002,18608.0
2019-10-10 13:45:00,45.72,45.8,45.72,45.8,26078.0,38.6002,38.6677,38.6002,38.6677,26078.0
2019-10-10 13:50:00,45.79,45.8,45.77,45.78,8211.0,38.6593,38.6677,38.6424,38.6509,8211.0
2019-10-10 13:55:00,45.77,45.86,45.77,45.85,32267.0,38.6424,38.7184,38.6424,38.71,32267.0
2019-10-10 14:00:00,45.86,45.87,45.83,45.86,15651.0,38.7184,38.7268,38.6931,38.7184,15651.0
2019-10-10 14:05:00,45.87,45.89,45.61,45.67,63489.0,38.7268,38.7437,38.5073,38.558,63489.0
2019-10-10 14:10:00,45.66,45.77,45.65,45.75,23829.0,38.5495,38.6424,38.5411,38.6255,23829.0
2019-10-10 14:15:00,45.75,45.85,45.74,45.82,23113.0,38.6255,38.71,38.6171,38.6846,23113.0
2019-10-10 14:20:00,45.82,45.85,45.8,45.82,10751.0,38.6846,38.71,38.6677,38.6846,10751.0
2019-10-10 14:25:00,45.81,45.83,45.76,45.83,13378.0,38.6762,38.6931,38.634,38.6931,13378.0
2019-10-10 14:30:00,45.83,45.91,45.82,45.91,7173.0,38.6931,38.7606,38.6846,38.7606,7173.0
2019-10-10 14:35:00,45.91,45.91,45.87,45.89,9612.0,38.7606,38.7606,38.7268,38.7437,9612.0
2019-10-10 14:40:00,45.9,45.9,45.84,45.88,8922.0,38.7522,38.7522,38.7015,38.7353,8922.0
2019-10-10 14:45:00,45.87,45.9,45.87,45.9,7661.0,38.7268,38.7522,38.7268,38.7522,7661.0
2019-10-10 14:50:00,45.89,45.93,45.88,45.92,9587.0,38.7437,38.7775,38.7353,38.7691,9587.0
2019-10-10 14:55:00,45.92,45.99,45.92,45.98,15122.0,38.7691,38.8282,38.7691,38.8197,15122.0
2019-10-10 15:00:00,45.98,46.01,45.96,45.98,16509.0,38.8197,38.845,38.8028,38.8197,16509.0
2019-10-10 15:05:00,45.97,46.01,45.96,46.01,16432.0,38.8113,38.845,38.8028,38.845,16432.0
2019-10-10 15:10:00,46.01,46.05,45.99,46.05,11139.0,38.845,38.8788,38.8282,38.8788,11139.0
2019-10-10 15:15:00,46.05,46.06,45.98,46.05,10205.0,38.8788,38.8873,38.8197,38.8788,10205.0
2019-10-10 15:20:00,46.06,46.08,46.03,46.06,12206.0,38.8873,38.9041,38.8619,38.8873,12206.0
2019-10-10 15:25:00,46.08,46.12,46.08,46.12,17726.0,38.9041,38.9379,38.9041,38.9379,17726.0
2019-10-10 15:30:00,46.13,46.17,46.11,46.11,20423.0,38.9464,38.9801,38.9295,38.9295,20423.0
2019-10-10 15:35:00,46.1,46.16,46.1,46.14,35262.0,38.921,38.9717,38.921,38.9548,35262.0
2019-10-10 15:40:00,46.14,46.14,46.09,46.11,26368.0,38.9548,38.9548,38.9126,38.9295,26368.0
2019-10-10 15:45:00,46.1,46.17,46.1,46.16,25459.0,38.921,38.9801,38.921,38.9717,25459.0
2019-10-10 15:50:00,46.17,46.19,46.12,46.17,30789.0,38.9801,38.997,38.9379,38.9801,30789.0
2019-10-10 15:55:00,46.16,46.19,46.11,46.14,61630.0,38.9717,38.997,38.9295,38.9548,61630.0
2019-10-11 09:30:00,46.78,46.86,46.66,46.73,104285.0,39.4951,39.5627,39.3938,39.4529,104285.0
2019-10-11 09:35:00,46.73,46.75,46.67,46.73,22097.0,39.4529,39.4698,39.4023,39.4529,22097.0
2019-10-11 09:40:00,46.74,46.9,46.72,46.89,15041.0,39.4614,39.5964,39.4445,39.588,15041.0
2019-10-11 09:45:00,46.89,46.91,46.72,46.76,39592.0,39.588,39.6049,39.4445,39.4782,39592.0
2019-10-11 09:50:00,46.76,46.89,46.76,46.85,34668.0,39.4782,39.588,39.4782,39.5542,34668.0
2019-10-11 09:55:00,46.85,46.88,46.74,46.76,16294.0,39.5542,39.5796,39.4614,39.4782,16294.0
2019-10-11 10:00:00,46.76,47.09,46.76,47.08,67502.0,39.4782,39.7569,39.4782,39.7484,67502.0
2019-10-11 10:05:00,47.08,47.1,47.03,47.09,20891.0,39.7484,39.7653,39.7062,39.7569,20891.0
2019-10-11 10:10:00,47.08,47.13,47.04,47.04,21564.0,39.7484,39.7906,39.7146,39.7146,21564.0
2019-10-11 10:15:00,47.05,47.08,46.99,47.07,20335.0,39.7231,39.7484,39.6724,39.74,20335.0
2019-10-11 10:20:00,47.07,47.07,47.01,47.06,16194.0,39.74,39.74,39.6893,39.7315,16194.0
2019-10-11 10:25:00,47.06,47.07,46.94,46.95,33291.0,39.7315,39.74,39.6302,39.6387,33291.0
2019-10-11 10:30:00,46.96,47.07,46.96,47.07,17076.0,39.6471,39.74,39.6471,39.74,17076.0
2019-10-11 10:35:00,47.05,47.08,47.01,47.07,12994.0,39.7231,39.7484,39.6893,39.74,12994.0
2019-10-11 10:40:00,47.08,47.08,46.94,46.98,19835.0,39.7484,39.7484,39.6302,39.664,19835.0
2019-10-11 10:45:00,46.96,47.0,46.91,46.97,13594.0,39.6471,39.6809,39.6049,39.6555,13594.0
2019-10-11 10:50:00,46.98,47.04,46.98,47.01,12771.0,39.664,39.7146,39.664,39.6893,12771.0
2019-10-11 10:55:00,47.02,47.08,47.0,47.01,11888.0,39.6978,39.7484,39.6809,39.6893,11888.0
2019-10-11 11:00:00,47.02,47.07,47.0,47.02,25248.0,39.6978,39.74,39.6809,39.6978,25248.0
2019-10-11 11:05:00,47.02,47.04,46.97,47.02,10791.0,39.6978,39.7146,39.6555,39.6978,10791.0
2019-10-11 11:10:00,47.03,47.06,47.03,47.05,6969.0,39.7062,39.7315,39.7062,39.7231,6969.0
2019-10-11 11:15:00,47.04,47.17,47.04,47.16,9359.0,39.7146,39.8244,39.7146,39.816,9359.0
2019-10-11 11:20:00,47.13,47.18,47.11,47.15,5500.0,39.7906,39.8328,39.7737,39.8075,5500.0
2019-10-11 11:25:00,47.16,47.25,47.16,47.24,9324.0,39.816,39.8919,39.816,39.8835,9324.0
2019-10-11 11:30:00,47.24,47.29,47.24,47.25,25217.0,39.8835,39.9257,39.8835,39.8919,25217.0
2019-10-11 11:35:00,47.24,47.24,47.17,47.2,10836.0,39.8835,39.8835,39.8244,39.8497,10836.0
2019-10-11 11:40:00,47.2,47.21,47.13,47.13,7837.0,39.8497,39.8582,39.7906,39.7906,7837.0
2019-10-11 11:45:00,47.13,47.21,47.02,47.09,45563.0,39.7906,39.8582,39.6978,39.7569,45563.0
2019-10-11 11:50:00,47.07,47.09,47.03,47.04,7961.0,39.74,39.7569,39.7062,39.7146,7961.0
2019-10-11 11:55:00,47.03,47.07,47.0,47.07,9828.0,39.7062,39.74,39.6809,39.74,9828.0
2019-10-11 12:00:00,47.07,47.09,46.89,46.92,19249.0,39.74,39.7569,39.588,39.6133,19249.0
2019-10-11 12:05:00,46.92,46.98,46.91,46.92,7883.0,39.6133,39.664,39.6049,39.6133,7883.0
2019-10-11 12:10:00,46.91,46.96,46.89,46.92,12680.0,39.6049,39.6471,39.588,39.6133,12680.0
2019-10-11 12:15:00,46.92,46.95,46.9,46.93,8004.0,39.6133,39.6387,39.5964,39.6218,8004.0
2019-10-11 12:20:00,46.94,47.05,46.94,47.02,18280.0,39.6302,39.7231,39.6302,39.6978,18280.0
2019-10-11 12:25:00,47.03,47.06,47.0,47.05,6542.0,39.7062,39.7315,39.6809,39.7231,6542.0
2019-10-11 12:30:00,47.05,47.06,46.74,46.94,51175.0,39.7231,39.7315,39.4614,39.6302,51175.0
2019-10-11 12:35:00,46.94,46.98,46.86,46.88,9389.0,39.6302,39.664,39.5627,39.5796,9389.0
2019-10-11 12:40:00,46.88,46.97,46.84,46.96,11962.0,39.5796,39.6555,39.5458,39.6471,11962.0
2019-10-11 12:45:00,46.97,47.02,46.97,47.0,6545.0,39.6555,39.6978,39.6555,39.6809,6545.0
2019-10-11 12:50:00,47.02,47.04,46.94,46.96,23163.0,39.6978,39.7146,39.6302,39.6471,23163.0
2019-10-11 12:55:00,46.96,46.97,46.91,46.92,20446.0,39.6471,39.6555,39.6049,39.6133,20446.0
2019-10-11 13:00:00,46.94,46.94,46.87,46.89,17962.0,39.6302,39.6302,39.5711,39.588,17962.0
2019-10-11 13:05:00,46.88,46.9,46.86,46.87,10269.0,39.5796,39.5964,39.5627,39.5711,10269.0
2019-10-11 13:10:00,46.86,46.9,46.76,46.76,23783.0,39.5627,39.5964,39.4782,39.4782,23783.0
2019-10-11 13:15:00,46.76,46.86,46.76,46.79,27812.0,39.4782,39.5627,39.4782,39.5036,27812.0
2019-10-11 13:20:00,46.79,46.83,46.78,46.83,11931.0,39.5036,39.5373,39.4951,39.5373,11931.0
2019-10-11 13:25:00,46.83,47.05,46.83,46.92,52787.0,39.5373,39.7231,39.5373,39.6133,52787.0
2019-10-11 13:30:00,46.94,47.03,46.89,47.03,17949.0,39.6302,39.7062,39.588,39.7062,17949.0
2019-10-11 13:35:00,47.03,47.03,47.0,47.0,5900.0,39.7062,39.7062,39.6809,39.6809,5900.0
2019-10-11 13:40:00,47.01,47.08,47.01,47.07,5963.0,39.6893,39.7484,39.6893,39.74,5963.0
2019-10-11 13:45:00,47.07,47.08,47.05,47.06,7754.0,39.74,39.7484,39.7231,39.7315,7754.0
2019-10-11 13:50:00,47.07,47.14,47.07,47.14,13460.0,39.74,39.7991,39.74,39.7991,13460.0
2019-10-11 13:55:00,47.13,47.18,47.13,47.17,8788.0,39.7906,39.8328,39.7906,39.8244,8788.0
2019-10-11 14:00:00,47.17,47.17,47.11,47.11,11865.0,39.8244,39.8244,39.7737,39.7737,11865.0
2019-10-11 14:05:00,47.11,47.14,47.08,47.09,12441.0,39.7737,39.7991,39.7484,39.7569,12441.0
2019-10-11 14:10:00,47.08,47.08,47.02,47.07,9050.0,39.7484,39.7484,39.6978,39.74,9050.0
2019-10-11 14:15:00,47.07,47.13,47.07,47.13,3900.0,39.74,39.7906,39.74,39.7906,3900.0
2019-10-11 14:20:00,47.12,47.14,47.11,47.14,4674.0,39.7822,39.7991,39.7737,39.7991,4674.0
2019-10-11 14:25:00,47.14,47.15,47.12,47.12,5000.0,39.7991,39.8075,39.7822,39.7822,5000.0
2019-10-11 14:30:00,47.12,47.14,47.11,47.12,19056.0,39.7822,39.7991,39.7737,39.7822,19056.0
2019-10-11 14:35:00,47.1,47.1,47.05,47.05,13898.0,39.7653,39.7653,39.7231,39.7231,13898.0
2019-10-11 14:40:00,47.06,47.06,47.01,47.04,8400.0,39.7315,39.7315,39.6893,39.7146,8400.0
2019-10-11 14:45:00,47.04,47.05,46.96,46.96,13837.0,39.7146,39.7231,39.6471,39.6471,13837.0
2019-10-11 14:50:00,46.96,47.0,46.92,46.93,16411.0,39.6471,39.6809,39.6133,39.6218,16411.0
2019-10-11 14:55:00,46.92,46.95,46.9,46.95,18646.0,39.6133,39.6387,39.5964,39.6387,18646.0
2019-10-11 15:00:00,46.94,46.94,46.9,46.9,12707.0,39.6302,39.6302,39.5964,39.5964,12707.0
2019-10-11 15:05:00,46.9,46.92,46.84,46.89,20394.0,39.5964,39.6133,39.5458,39.588,20394.0
2019-10-11 15:10:00,46.88,46.95,46.88,46.94,9655.0,39.5796,39.6387,39.5796,39.6302,9655.0
2019-10-11 15:15:00,46.94,46.95,46.9,46.93,31329.0,39.6302,39.6387,39.5964,39.6218,31329.0
2019-10-11 15:20:00,46.93,46.96,46.88,46.96,15327.0,39.6218,39.6471,39.5796,39.6471,15327.0
2019-10-11 15:25:00,46.97,46.97,46.88,46.91,16154.0,39.6555,39.6555,39.5796,39.6049,16154.0
2019-10-11 15:30:00,46.91,46.94,46.82,46.92,25011.0,39.6049,39.6302,39.5289,39.6133,25011.0
2019-10-11 15:35:00,46.92,46.96,46.82,46.95,49072.0,39.6133,39.6471,39.5289,39.6387,49072.0
2019-10-11 15:40:00,46.96,46.97,46.78,46.78,56687.0,39.6471,39.6555,39.4951,39.4951,56687.0
2019-10-11 15:45:00,46.75,46.79,46.6,46.68,107696.0,39.4698,39.5036,39.3432,39.4107,107696.0
2019-10-11 15:50:00,46.67,46.72,46.56,46.58,99875.0,39.4023,39.4445,39.3094,39.3263,99875.0
2019-10-11 15:55:00,46.58,46.6,46.47,46.53,137919.0,39.3263,39.3432,39.2334,39.2841,137919.0
2019-10-14 09:30:00,46.49,46.54,46.32,46.4,15819.0,39.2503,39.2925,39.1068,39.1743,15819.0
2019-10-14 09:35:00,46.4,46.44,46.31,46.35,59393.0,39.1743,39.2081,39.0983,39.1321,59393.0
2019-10-14 09:40:00,46.36,46.44,46.32,46.39,21080.0,39.1405,39.2081,39.1068,39.1659,21080.0
2019-10-14 09:45:00,46.4,46.5,46.37,46.48,34582.0,39.1743,39.2587,39.149,39.2419,34582.0
2019-10-14 09:50:00,46.47,46.49,46.39,46.41,30766.0,39.2334,39.2503,39.1659,39.1828,30766.0
2019-10-14 09:55:00,46.4,46.42,46.33,46.34,26130.0,39.1743,39.1912,39.1152,39.1237,26130.0
2019-10-14 10:00:00,46.35,46.44,46.32,46.41,14668.0,39.1321,39.2081,39.1068,39.1828,14668.0
2019-10-14 10:05:00,46.41,46.41,46.29,46.33,25641.0,39.1828,39.1828,39.0814,39.1152,25641.0
2019-10-14 10:10:00,46.32,46.32,46.22,46.22,12474.0,39.1068,39.1068,39.0223,39.0223,12474.0
2019-10-14 10:15:00,46.22,46.23,46.17,46.17,14381.0,39.0223,39.0308,38.9801,38.9801,14381.0
2019-10-14 10:20:00,46.16,46.18,46.12,46.14,15682.0,38.9717,38.9886,38.9379,38.9548,15682.0
2019-10-14 10:25:00,46.14,46.19,46.12,46.12,16837.0,38.9548,38.997,38.9379,38.9379,16837.0
2019-10-14 10:30:00,46.14,46.23,46.14,46.2,9687.0,38.9548,39.0308,38.9548,39.0055,9687.0
2019-10-14 10:35:00,46.2,46.25,46.14,46.25,11414.0,39.0055,39.0477,38.9548,39.0477,11414.0
2019-10-14 10:40:00,46.25,46.26,46.21,46.22,9797.0,39.0477,39.0561,39.0139,39.0223,9797.0
2019-10-14 10:45:00,46.22,46.22,46.2,46.2,4170.0,39.0223,39.0223,39.0055,39.0055,4170.0
2019-10-14 10:50:00,46.23,46.28,46.23,46.25,4840.0,39.0308,39.073,39.0308,39.0477,4840.0
2019-10-14 10:55:00,46.25,46.35,46.25,46.35,3702.0,39.0477,39.1321,39.0477,39.1321,3702.0
2019-10-14 11:00:00,46.33,46.33,46.26,46.26,12161.0,39.1152,39.1152,39.0561,39.0561,12161.0
2019-10-14 11:05:00,46.27,46.37,46.25,46.34,7200.0,39.0646,39.149,39.0477,39.1237,7200.0
2019-10-14 11:10:00,46.33,46.36,46.33,46.34,4049.0,39.1152,39.1405,39.1152,39.1237,4049.0
2019-10-14 11:15:00,46.37,46.4,46.36,46.38,7612.0,39.149,39.1743,39.1405,39.1574,7612.0
2019-10-14 11:20:00,46.38,46.41,46.37,46.41,3700.0,39.1574,39.1828,39.149,39.1828,3700.0
2019-10-14 11:25:00,46.41,46.41,46.36,46.37,5241.0,39.1828,39.1828,39.1405,39.149,5241.0
2019-10-14 11:30:00,46.37,46.4,46.37,46.39,7411.0,39.149,39.1743,39.149,39.1659,7411.0
2019-10-14 11:35:00,46.39,46.42,46.39,46.42,11643.0,39.1659,39.1912,39.1659,39.1912,11643.0
2019-10-14 11:40:00,46.42,46.43,46.35,46.35,9765.0,39.1912,39.1996,39.1321,39.1321,9765.0
2019-10-14 11:45:00,46.34,46.37,46.34,46.35,3900.0,39.1237,39.149,39.1237,39.1321,3900.0
2019-10-14 11:50:00,46.36,46.36,46.32,46.33,4305.0,39.1405,39.1405,39.1068,39.1152,4305.0
2019-10-14 11:55:00,46.33,46.33,46.26,46.26,18815.0,39.1152,39.1152,39.0561,39.0561,18815.0
2019-10-14 12:00:00,46.25,46.27,46.2,46.22,8112.0,39.0477,39.0646,39.0055,39.0223,8112.0
2019-10-14 12:05:00,46.22,46.24,46.21,46.23,5616.0,39.0223,39.0392,39.0139,39.0308,5616.0
2019-10-14 12:10:00,46.22,46.24,46.2,46.24,7797.0,39.0223,39.0392,39.0055,39.0392,7797.0
2019-10-14 12:15:00,46.25,46.26,46.24,46.26,3356.0,39.0477,39.0561,39.0392,39.0561,3356.0
2019-10-14 12:20:00,46.26,46.28,46.22,46.26,11286.0,39.0561,39.073,39.0223,39.0561,11286.0
2019-10-14 12:25:00,46.25,46.27,46.25,46.26,11900.0,39.0477,39.0646,39.0477,39.0561,11900.0
2019-10-14 12:30:00,46.26,46.28,46.25,46.25,3346.0,39.0561,39.073,39.0477,39.0477,3346.0
2019-10-14 12:35:00,46.26,46.3,46.26,46.3,5750.0,39.0561,39.0899,39.0561,39.0899,5750.0
2019-10-14 12:40:00,46.29,46.29,46.26,46.29,7037.0,39.0814,39.0814,39.0561,39.0814,7037.0
2019-10-14 12:45:00,46.28,46.3,46.25,46.25,4920.0,39.073,39.0899,39.0477,39.0477,4920.0
2019-10-14 12:50:00,46.26,46.28,46.25,46.25,3000.0,39.0561,39.073,39.0477,39.0477,3000.0
2019-10-14 12:55:00,46.24,46.27,46.22,46.23,9700.0,39.0392,39.0646,39.0223,39.0308,9700.0
2019-10-14 13:00:00,46.23,46.23,46.19,46.21,8700.0,39.0308,39.0308,38.997,39.0139,8700.0
2019-10-14 13:05:00,46.22,46.23,46.21,46.21,7548.0,39.0223,39.0308,39.0139,39.0139,7548.0
2019-10-14 13:10:00,46.2,46.2,46.19,46.19,5225.0,39.0055,39.0055,38.997,38.997,5225.0
2019-10-14 13:15:00,46.19,46.19,46.16,46.16,7150.0,38.997,38.997,38.9717,38.9717,7150.0
2019-10-14 13:20:00,46.16,46.17,46.15,46.15,5260.0,38.9717,38.9801,38.9632,38.9632,5260.0
2019-10-14 13:25:00,46.16,46.18,46.16,46.17,5123.0,38.9717,38.9886,38.9717,38.9801,5123.0
2019-10-14 13:30:00,46.16,46.16,46.11,46.11,13078.0,38.9717,38.9717,38.9295,38.9295,13078.0
2019-10-14 13:35:00,46.12,46.12,46.08,46.1,11100.0,38.9379,38.9379,38.9041,38.921,11100.0
2019-10-14 13:40:00,46.1,46.14,46.1,46.13,16650.0,38.921,38.9548,38.921,38.9464,16650.0
2019-10-14 13:45:00,46.13,46.13,46.12,46.12,1496.0,38.9464,38.9464,38.9379,38.9379,1496.0
2019-10-14 13:50:00,46.13,46.15,46.1,46.15,10514.0,38.9464,38.9632,38.921,38.9632,10514.0
2019-10-14 13:55:00,46.15,46.16,46.15,46.16,3800.0,38.9632,38.9717,38.9632,38.9717,3800.0
2019-10-14 14:00:00,46.16,46.19,46.16,46.18,13201.0,38.9717,38.997,38.9717,38.9886,13201.0
2019-10-14 14:05:00,46.17,46.17,46.15,46.16,26076.0,38.9801,38.9801,38.9632,38.9717,26076.0
2019-10-14 14:10:00,46.17,46.21,46.17,46.21,9698.0,38.9801,39.0139,38.9801,39.0139,9698.0
2019-10-14 14:15:00,46.21,46.21,46.19,46.21,8033.0,39.0139,39.0139,38.997,39.0139,8033.0
2019-10-14 14:20:00,46.21,46.22,46.18,46.19,3780.0,39.0139,39.0223,38.9886,38.997,3780.0
2019-10-14 14:25:00,46.2,46.23,46.2,46.21,15919.0,39.0055,39.0308,39.0055,39.0139,15919.0
2019-10-14 14:30:00,46.22,46.22,46.16,46.17,5509.0,39.0223,39.0223,38.9717,38.9801,5509.0
2019-10-14 14:35:00,46.16,46.16,46.13,46.13,7247.0,38.9717,38.9717,38.9464,38.9464,7247.0
2019-10-14 14:40:00,46.14,46.15,46.13,46.15,5624.0,38.9548,38.9632,38.9464,38.9632,5624.0
2019-10-14 14:45:00,46.15,46.15,46.12,46.13,4900.0,38.9632,38.9632,38.9379,38.9464,4900.0
2019-10-14 14:50:00,46.13,46.14,46.1,46.11,14014.0,38.9464,38.9548,38.921,38.9295,14014.0
2019-10-14 14:55:00,46.12,46.13,46.11,46.12,4828.0,38.9379,38.9464,38.9295,38.9379,4828.0
2019-10-14 15:00:00,46.12,46.13,46.11,46.13,8600.0,38.9379,38.9464,38.9295,38.9464,8600.0
2019-10-14 15:05:00,46.12,46.12,46.11,46.11,7535.0,38.9379,38.9379,38.9295,38.9295,7535.0
2019-10-14 15:10:00,46.12,46.15,46.12,46.13,25436.0,38.9379,38.9632,38.9379,38.9464,25436.0
2019-10-14 15:15:00,46.13,46.14,46.12,46.14,18661.0,38.9464,38.9548,38.9379,38.9548,18661.0
2019-10-14 15:20:00,46.13,46.13,46.11,46.11,9986.0,38.9464,38.9464,38.9295,38.9295,9986.0
2019-10-14 15:25:00,46.1,46.16,46.1,46.16,18746.0,38.921,38.9717,38.921,38.9717,18746.0
2019-10-14 15:30:00,46.16,46.17,46.1,46.1,11183.0,38.9717,38.9801,38.921,38.921,11183.0
2019-10-14 15:35:00,46.09,46.12,46.08,46.11,20830.0,38.9126,38.9379,38.9041,38.9295,20830.0
2019-10-14 15:40:00,46.11,46.12,46.07,46.07,26459.0,38.9295,38.9379,38.8957,38.8957,26459.0
2019-10-14 15:45:00,46.06,46.08,46.0,46.03,76917.0,38.8873,38.9041,38.8366,38.8619,76917.0
2019-10-14 15:50:00,46.03,46.1,46.01,46.1,94985.0,38.8619,38.921,38.845,38.921,94985.0
2019-10-14 15:55:00,46.1,46.1,46.02,46.04,92863.0,38.921,38.921,38.8535,38.8704,92863.0
2019-10-15 09:30:00,46.19,46.32,46.05,46.31,24511.0,38.997,39.1068,38.8788,39.0983,24511.0
2019-10-15 09:35:00,46.32,46.44,46.28,46.44,38604.0,39.1068,39.2081,39.073,39.2081,38604.0
2019-10-15 09:40:00,46.44,46.46,46.36,46.4,22952.0,39.2081,39.225,39.1405,39.1743,22952.0
2019-10-15 09:45:00,46.4,46.44,46.31,46.31,17712.0,39.1743,39.2081,39.0983,39.0983,17712.0
2019-10-15 09:50:00,46.31,46.31,46.24,46.27,16717.0,39.0983,39.0983,39.0392,39.0646,16717.0
2019-10-15 09:55:00,46.27,46.27,46.18,46.25,13691.0,39.0646,39.0646,38.9886,39.0477,13691.0
2019-10-15 10:00:00,46.25,46.31,46.2,46.2,15051.0,39.0477,39.0983,39.0055,39.0055,15051.0
2019-10-15 10:05:00,46.19,46.19,46.08,46.1,20198.0,38.997,38.997,38.9041,38.921,20198.0
2019-10-15 10:10:00,46.1,46.11,46.06,46.11,18956.0,38.921,38.9295,38.8873,38.9295,18956.0
2019-10-15 10:15:00,46.11,46.14,46.04,46.06,28600.0,38.9295,38.9548,38.8704,38.8873,28600.0
2019-10-15 10:20:00,46.06,46.17,46.05,46.11,22182.0,38.8873,38.9801,38.8788,38.9295,22182.0
2019-10-15 10:25:00,46.1,46.32,46.1,46.23,25684.0,38.921,39.1068,38.921,39.0308,25684.0
2019-10-15 10:30:00,46.25,46.27,46.2,46.25,18814.0,39.0477,39.0646,39.0055,39.0477,18814.0
2019-10-15 10:35:00,46.25,46.33,46.23,46.33,49758.0,39.0477,39.1152,39.0308,39.1152,49758.0
2019-10-15 10:40:00,46.34,46.37,46.3,46.35,68357.0,39.1237,39.149,39.0899,39.1321,68357.0
2019-10-15 10:45:00,46.36,46.36,46.3,46.33,16377.0,39.1405,39.1405,39.0899,39.1152,16377.0
2019-10-15 10:50:00,46.32,46.45,46.31,46.43,24357.0,39.1068,39.2165,39.0983,39.1996,24357.0
2019-10-15 10:55:00,46.43,46.45,46.41,46.45,10771.0,39.1996,39.2165,39.1828,39.2165,10771.0
2019-10-15 11:00:00,46.45,46.48,46.43,46.43,13123.0,39.2165,39.2419,39.1996,39.1996,13123.0
2019-10-15 11:05:00,46.42,46.45,46.38,46.39,29898.0,39.1912,39.2165,39.1574,39.1659,29898.0
2019-10-15 11:10:00,46.37,46.38,46.36,46.36,9714.0,39.149,39.1574,39.1405,39.1405,9714.0
2019-10-15 11:15:00,46.37,46.4,46.37,46.38,17157.0,39.149,39.1743,39.149,39.1574,17157.0
2019-10-15 11:20:00,46.38,46.39,46.33,46.36,28295.0,39.1574,39.1659,39.1152,39.1405,28295.0
2019-10-15 11:25:00,46.37,46.46,46.37,46.44,28672.0,39.149,39.225,39.149,39.2081,28672.0
2019-10-15 11:30:00,46.44,46.48,46.43,46.43,27475.0,39.2081,39.2419,39.1996,39.1996,27475.0
2019-10-15 11:35:00,46.42,46.45,46.4,46.43,17522.0,39.1912,39.2165,39.1743,39.1996,17522.0
2019-10-15 11:40:00,46.44,46.45,46.42,46.44,6679.0,39.2081,39.2165,39.1912,39.2081,6679.0
2019-10-15 11:45:00,46.44,46.44,46.39,46.39,14230.0,39.2081,39.2081,39.1659,39.1659,14230.0
2019-10-15 11:50:00,46.39,46.41,46.39,46.39,5872.0,39.1659,39.1828,39.1659,39.1659,5872.0
2019-10-15 11:55:00,46.39,46.41,46.39,46.39,10806.0,39.1659,39.1828,39.1659,39.1659,10806.0
2019-10-15 12:00:00,46.4,46.42,46.38,46.38,7690.0,39.1743,39.1912,39.1574,39.1574,7690.0
2019-10-15 12:05:00,46.37,46.38,46.36,46.37,13618.0,39.149,39.1574,39.1405,39.149,13618.0
2019-10-15 12:10:00,46.38,46.45,46.38,46.4,17452.0,39.1574,39.2165,39.1574,39.1743,17452.0
2019-10-15 12:15:00,46.4,46.43,46.4,46.41,9247.0,39.1743,39.1996,39.1743,39.1828,9247.0
2019-10-15 12:20:00,46.42,46.42,46.41,46.41,2493.0,39.1912,39.1912,39.1828,39.1828,2493.0
2019-10-15 12:25:00,46.4,46.41,46.37,46.37,19394.0,39.1743,39.1828,39.149,39.149,19394.0
2019-10-15 12:30:00,46.38,46.41,46.38,46.39,7345.0,39.1574,39.1828,39.1574,39.1659,7345.0
2019-10-15 12:35:00,46.38,46.38,46.34,46.35,8673.0,39.1574,39.1574,39.1237,39.1321,8673.0
2019-10-15 12:40:00,46.36,46.36,46.32,46.35,8795.0,39.1405,39.1405,39.1068,39.1321,8795.0
2019-10-15 12:45:00,46.35,46.36,46.35,46.35,4500.0,39.1321,39.1405,39.1321,39.1321,4500.0
2019-10-15 12:50:00,46.37,46.4,46.37,46.4,3762.0,39.149,39.1743,39.149,39.1743,3762.0
2019-10-15 12:55:00,46.41,46.42,46.4,46.4,7922.0,39.1828,39.1912,39.1743,39.1743,7922.0
2019-10-15 13:00:00,46.4,46.45,46.4,46.45,4164.0,39.1743,39.2165,39.1743,39.2165,4164.0
2019-10-15 13:05:00,46.46,46.46,46.43,46.43,5447.0,39.225,39.225,39.1996,39.1996,5447.0
2019-10-15 13:10:00,46.44,46.47,46.44,46.44,11127.0,39.2081,39.2334,39.2081,39.2081,11127.0
2019-10-15 13:15:00,46.44,46.44,46.42,46.44,5000.0,39.2081,39.2081,39.1912,39.2081,5000.0
2019-10-15 13:20:00,46.44,46.46,46.42,46.42,7520.0,39.2081,39.225,39.1912,39.1912,7520.0
2019-10-15 13:25:00,46.43,46.45,46.43,46.45,3987.0,39.1996,39.2165,39.1996,39.2165,3987.0
2019-10-15 13:30:00,46.45,46.46,46.44,46.46,4999.0,39.2165,39.225,39.2081,39.225,4999.0
2019-10-15 13:35:00,46.45,46.45,46.44,46.45,6267.0,39.2165,39.2165,39.2081,39.2165,6267.0
2019-10-15 13:40:00,46.45,46.47,46.44,46.45,5991.0,39.2165,39.2334,39.2081,39.2165,5991.0
2019-10-15 13:45:00,46.45,46.48,46.45,46.48,9581.0,39.2165,39.2419,39.2165,39.2419,9581.0
2019-10-15 13:50:00,46.48,46.49,46.48,46.49,5294.0,39.2419,39.2503,39.2419,39.2503,5294.0
2019-10-15 13:55:00,46.49,46.5,46.49,46.5,5627.0,39.2503,39.2587,39.2503,39.2587,5627.0
2019-10-15 14:00:00,46.5,46.54,46.5,46.5,10469.0,39.2587,39.2925,39.2587,39.2587,10469.0
2019-10-15 14:05:00,46.5,46.51,46.48,46.51,6204.0,39.2587,39.2672,39.2419,39.2672,6204.0
2019-10-15 14:10:00,46.51,46.52,46.51,46.51,2071.0,39.2672,39.2756,39.2672,39.2672,2071.0
2019-10-15 14:15:00,46.52,46.56,46.51,46.56,7990.0,39.2756,39.3094,39.2672,39.3094,7990.0
2019-10-15 14:20:00,46.56,46.57,46.55,46.57,7088.0,39.3094,39.3178,39.301,39.3178,7088.0
2019-10-15 14:25:00,46.57,46.57,46.55,46.55,5654.0,39.3178,39.3178,39.301,39.301,5654.0
2019-10-15 14:30:00,46.55,46.56,46.53,46.53,15072.0,39.301,39.3094,39.2841,39.2841,15072.0
2019-10-15 14:35:00,46.54,46.55,46.52,46.53,6714.0,39.2925,39.301,39.2756,39.2841,6714.0
2019-10-15 14:40:00,46.53,46.53,46.49,46.5,13260.0,39.2841,39.2841,39.2503,39.2587,13260.0
2019-10-15 14:45:00,46.5,46.51,46.49,46.5,4033.0,39.2587,39.2672,39.2503,39.2587,4033.0
2019-10-15 14:50:00,46.51,46.51,46.5,46.5,3680.0,39.2672,39.2672,39.2587,39.2587,3680.0
2019-10-15 14:55:00,46.5,46.5,46.43,46.44,11182.0,39.2587,39.2587,39.1996,39.2081,11182.0
2019-10-15 15:00:00,46.44,46.44,46.4,46.4,7163.0,39.2081,39.2081,39.1743,39.1743,7163.0
2019-10-15 15:05:00,46.4,46.4,46.36,46.36,4037.0,39.1743,39.1743,39.1405,39.1405,4037.0
2019-10-15 15:10:00,46.36,46.36,46.34,46.36,13841.0,39.1405,39.1405,39.1237,39.1405,13841.0
2019-10-15 15:15:00,46.35,46.35,46.31,46.31,15470.0,39.1321,39.1321,39.0983,39.0983,15470.0
2019-10-15 15:20:00,46.32,46.33,46.31,46.33,30260.0,39.1068,39.1152,39.0983,39.1152,30260.0
2019-10-15 15:25:00,46.33,46.39,46.33,46.39,18386.0,39.1152,39.1659,39.1152,39.1659,18386.0
2019-10-15 15:30:00,46.4,46.4,46.34,46.38,17296.0,39.1743,39.1743,39.1237,39.1574,17296.0
2019-10-15 15:35:00,46.38,46.4,46.38,46.39,28326.0,39.1574,39.1743,39.1574,39.1659,28326.0
2019-10-15 15:40:00,46.38,46.38,46.33,46.33,16612.0,39.1574,39.1574,39.1152,39.1152,16612.0
2019-10-15 15:45:00,46.32,46.34,46.31,46.31,17245.0,39.1068,39.1237,39.0983,39.0983,17245.0
2019-10-15 15:50:00,46.3,46.35,46.27,46.27,55970.0,39.0899,39.1321,39.0646,39.0646,55970.0
2019-10-15 15:55:00,46.29,46.39,46.27,46.37,85666.0,39.0814,39.1659,39.0646,39.149,85666.0
2019-10-16 09:30:00,46.36,46.54,46.36,46.46,23652.0,39.1405,39.2925,39.1405,39.225,23652.0
2019-10-16 09:35:00,46.47,46.54,46.33,46.51,32719.0,39.2334,39.2925,39.1152,39.2672,32719.0
2019-10-16 09:40:00,46.5,46.72,46.5,46.64,29466.0,39.2587,39.4445,39.2587,39.3769,29466.0
2019-10-16 09:45:00,46.64,46.72,46.63,46.64,20286.0,39.3769,39.4445,39.3685,39.3769,20286.0
2019-10-16 09:50:00,46.65,46.65,46.57,46.6,17620.0,39.3854,39.3854,39.3178,39.3432,17620.0
2019-10-16 09:55:00,46.63,46.66,46.56,46.6,20317.0,39.3685,39.3938,39.3094,39.3432,20317.0
2019-10-16 10:00:00,46.6,46.64,46.52,46.55,14301.0,39.3432,39.3769,39.2756,39.301,14301.0
2019-10-16 10:05:00,46.55,46.59,46.5,46.54,7973.0,39.301,39.3347,39.2587,39.2925,7973.0
2019-10-16 10:10:00,46.55,46.62,46.55,46.58,17871.0,39.301,39.3601,39.301,39.3263,17871.0
2019-10-16 10:15:00,46.57,46.66,46.56,46.57,13255.0,39.3178,39.3938,39.3094,39.3178,13255.0
2019-10-16 10:20:00,46.57,46.57,46.52,46.52,11960.0,39.3178,39.3178,39.2756,39.2756,11960.0
2019-10-16 10:25:00,46.52,46.63,46.51,46.63,13581.0,39.2756,39.3685,39.2672,39.3685,13581.0
2019-10-16 10:30:00,46.64,46.68,46.56,46.59,16182.0,39.3769,39.4107,39.3094,39.3347,16182.0
2019-10-16 10:35:00,46.6,46.64,46.54,46.54,9189.0,39.3432,39.3769,39.2925,39.2925,9189.0
2019-10-16 10:40:00,46.54,46.55,46.51,46.51,9492.0,39.2925,39.301,39.2672,39.2672,9492.0
2019-10-16 10:45:00,46.51,46.54,46.48,46.53,11261.0,39.2672,39.2925,39.2419,39.2841,11261.0
2019-10-16 10:50:00,46.53,46.6,46.53,46.6,7268.0,39.2841,39.3432,39.2841,39.3432,7268.0
2019-10-16 10:55:00,46.6,46.65,46.59,46.62,14328.0,39.3432,39.3854,39.3347,39.3601,14328.0
2019-10-16 11:00:00,46.63,46.65,46.62,46.64,12416.0,39.3685,39.3854,39.3601,39.3769,12416.0
2019-10-16 11:05:00,46.65,46.67,46.64,46.64,8216.0,39.3854,39.4023,39.3769,39.3769,8216.0
2019-10-16 11:10:00,46.64,46.68,46.64,46.65,6776.0,39.3769,39.4107,39.3769,39.3854,6776.0
2019-10-16 11:15:00,46.64,46.67,46.63,46.67,14097.0,39.3769,39.4023,39.3685,39.4023,14097.0
2019-10-16 11:20:00,46.67,46.67,46.64,46.65,11043.0,39.4023,39.4023,39.3769,39.3854,11043.0
2019-10-16 11:25:00,46.65,46.66,46.65,46.66,4648.0,39.3854,39.3938,39.3854,39.3938,4648.0
2019-10-16 11:30:00,46.67,46.67,46.62,46.62,11211.0,39.4023,39.4023,39.3601,39.3601,11211.0
2019-10-16 11:35:00,46.63,46.72,46.62,46.71,12446.0,39.3685,39.4445,39.3601,39.436,12446.0
2019-10-16 11:40:00,46.7,46.78,46.7,46.78,13694.0,39.4276,39.4951,39.4276,39.4951,13694.0
2019-10-16 11:45:00,46.78,46.84,46.77,46.84,12292.0,39.4951,39.5458,39.4867,39.5458,12292.0
2019-10-16 11:50:00,46.83,46.83,46.74,46.74,15810.0,39.5373,39.5373,39.4614,39.4614,15810.0
2019-10-16 11:55:00,46.72,46.72,46.64,46.68,10321.0,39.4445,39.4445,39.3769,39.4107,10321.0
2019-10-16 12:00:00,46.67,46.7,46.66,46.69,10730.0,39.4023,39.4276,39.3938,39.4192,10730.0
2019-10-16 12:05:00,46.7,46.72,46.7,46.72,9345.0,39.4276,39.4445,39.4276,39.4445,9345.0
2019-10-16 12:10:00,46.72,46.73,46.71,46.71,10209.0,39.4445,39.4529,39.436,39.436,10209.0
2019-10-16 12:15:00,46.7,46.71,46.68,46.68,2817.0,39.4276,39.436,39.4107,39.4107,2817.0
2019-10-16 12:20:00,46.69,46.71,46.69,46.7,3040.0,39.4192,39.436,39.4192,39.4276,3040.0
2019-10-16 12:25:00,46.7,46.7,46.66,46.68,6200.0,39.4276,39.4276,39.3938,39.4107,6200.0
2019-10-16 12:30:00,46.69,46.71,46.67,46.68,3268.0,39.4192,39.436,39.4023,39.4107,3268.0
2019-10-16 12:35:00,46.68,46.68,46.67,46.68,3908.0,39.4107,39.4107,39.4023,39.4107,3908.0
2019-10-16 12:40:00,46.67,46.7,46.62,46.62,8083.0,39.4023,39.4276,39.3601,39.3601,8083.0
2019-10-16 12:45:00,46.63,46.63,46.63,46.63,2800.0,39.3685,39.3685,39.3685,39.3685,2800.0
2019-10-16 12:50:00,46.63,46.63,46.59,46.59,5090.0,39.3685,39.3685,39.3347,39.3347,5090.0
2019-10-16 12:55:00,46.6,46.62,46.6,46.61,5012.0,39.3432,39.3601,39.3432,39.3516,5012.0
2019-10-16 13:00:00,46.61,46.66,46.61,46.62,6189.0,39.3516,39.3938,39.3516,39.3601,6189.0
2019-10-16 13:05:00,46.61,46.62,46.59,46.59,7010.0,39.3516,39.3601,39.3347,39.3347,7010.0
2019-10-16 13:10:00,46.6,46.63,46.6,46.61,6956.0,39.3432,39.3685,39.3432,39.3516,6956.0
2019-10-16 13:15:00,46.61,46.62,46.61,46.62,7277.0,39.3516,39.3601,39.3516,39.3601,7277.0
2019-10-16 13:20:00,46.62,46.65,46.61,46.61,6314.0,39.3601,39.3854,39.3516,39.3516,6314.0
2019-10-16 13:25:00,46.62,46.63,46.6,46.6,4200.0,39.3601,39.3685,39.3432,39.3432,4200.0
2019-10-16 13:30:00,46.61,46.63,46.61,46.63,5651.0,39.3516,39.3685,39.3516,39.3685,5651.0
2019-10-16 13:35:00,46.63,46.63,46.63,46.63,2981.0,39.3685,39.3685,39.3685,39.3685,2981.0
2019-10-16 13:40:00,46.63,46.66,46.58,46.64,24088.0,39.3685,39.3938,39.3263,39.3769,24088.0
2019-10-16 13:45:00,46.65,46.72,46.64,46.71,28460.0,39.3854,39.4445,39.3769,39.436,28460.0
2019-10-16 13:50:00,46.71,46.71,46.64,46.65,7897.0,39.436,39.436,39.3769,39.3854,7897.0
2019-10-16 13:55:00,46.64,46.66,46.61,46.62,13690.0,39.3769,39.3938,39.3516,39.3601,13690.0
2019-10-16 14:00:00,46.63,46.64,46.6,46.62,13370.0,39.3685,39.3769,39.3432,39.3601,13370.0
2019-10-16 14:05:00,46.61,46.64,46.6,46.64,3697.0,39.3516,39.3769,39.3432,39.3769,3697.0
2019-10-16 14:10:00,46.65,46.68,46.64,46.68,2700.0,39.3854,39.4107,39.3769,39.4107,2700.0
2019-10-16 14:15:00,46.68,46.69,46.66,46.69,4805.0,39.4107,39.4192,39.3938,39.4192,4805.0
2019-10-16 14:20:00,46.7,46.72,46.7,46.72,8820.0,39.4276,39.4445,39.4276,39.4445,8820.0
2019-10-16 14:25:00,46.72,46.72,46.65,46.66,9606.0,39.4445,39.4445,39.3854,39.3938,9606.0
2019-10-16 14:30:00,46.66,46.69,46.65,46.66,7005.0,39.3938,39.4192,39.3854,39.3938,7005.0
2019-10-16 14:35:00,46.66,46.67,46.63,46.67,7883.0,39.3938,39.4023,39.3685,39.4023,7883.0
2019-10-16 14:40:00,46.67,46.68,46.66,46.67,5190.0,39.4023,39.4107,39.3938,39.4023,5190.0
2019-10-16 14:45:00,46.68,46.7,46.68,46.7,2548.0,39.4107,39.4276,39.4107,39.4276,2548.0
2019-10-16 14:50:00,46.7,46.71,46.69,46.7,4700.0,39.4276,39.436,39.4192,39.4276,4700.0
2019-10-16 14:55:00,46.7,46.72,46.7,46.72,4631.0,39.4276,39.4445,39.4276,39.4445,4631.0
2019-10-16 15:00:00,46.71,46.73,46.71,46.72,7140.0,39.436,39.4529,39.436,39.4445,7140.0
2019-10-16 15:05:00,46.72,46.74,46.71,46.72,10104.0,39.4445,39.4614,39.436,39.4445,10104.0
2019-10-16 15:10:00,46.71,46.73,46.71,46.73,7677.0,39.436,39.4529,39.436,39.4529,7677.0
2019-10-16 15:15:00,46.74,46.76,46.71,46.75,8400.0,39.4614,39.4782,39.436,39.4698,8400.0
2019-10-16 15:20:00,46.74,46.76,46.74,46.76,7385.0,39.4614,39.4782,39.4614,39.4782,7385.0
2019-10-16 15:25:00,46.77,46.83,46.77,46.83,13795.0,39.4867,39.5373,39.4867,39.5373,13795.0
2019-10-16 15:30:00,46.82,46.82,46.78,46.79,11881.0,39.5289,39.5289,39.4951,39.5036,11881.0
2019-10-16 15:35:00,46.79,46.79,46.76,46.77,7535.0,39.5036,39.5036,39.4782,39.4867,7535.0
2019-10-16 15:40:00,46.76,46.8,46.75,46.75,13916.0,39.4782,39.512,39.4698,39.4698,13916.0
2019-10-16 15:45:00,46.75,46.84,46.74,46.83,17359.0,39.4698,39.5458,39.4614,39.5373,17359.0
2019-10-16 15:50:00,46.83,46.87,46.83,46.84,35005.0,39.5373,39.5711,39.5373,39.5458,35005.0
2019-10-16 15:55:00,46.85,46.85,46.76,46.78,70449.0,39.5542,39.5542,39.4782,39.4951,70449.0
2019-10-17 09:30:00,47.15,47.25,46.98,47.01,27184.0,39.8075,39.8919,39.664,39.6893,27184.0
2019-10-17 09:35:00,47.01,47.06,46.81,46.82,16296.0,39.6893,39.7315,39.5205,39.5289,16296.0
2019-10-17 09:40:00,46.83,46.87,46.75,46.85,18838.0,39.5373,39.5711,39.4698,39.5542,18838.0
2019-10-17 09:45:00,46.87,47.0,46.85,46.98,9556.0,39.5711,39.6809,39.5542,39.664,9556.0
2019-10-17 09:50:00,47.0,47.08,47.0,47.06,10620.0,39.6809,39.7484,39.6809,39.7315,10620.0
2019-10-17 09:55:00,47.07,47.18,47.07,47.18,26955.0,39.74,39.8328,39.74,39.8328,26955.0
2019-10-17 10:00:00,47.18,47.18,47.01,47.01,18723.0,39.8328,39.8328,39.6893,39.6893,18723.0
2019-10-17 10:05:00,47.01,47.09,47.01,47.04,12048.0,39.6893,39.7569,39.6893,39.7146,12048.0
2019-10-17 10:10:00,47.04,47.07,47.01,47.02,17222.0,39.7146,39.74,39.6893,39.6978,17222.0
2019-10-17 10:15:00,47.02,47.04,46.98,46.99,16147.0,39.6978,39.7146,39.664,39.6724,16147.0
2019-10-17 10:20:00,46.99,47.01,46.96,47.0,11661.0,39.6724,39.6893,39.6471,39.6809,11661.0
2019-10-17 10:25:00,46.99,47.0,46.84,46.92,15476.0,39.6724,39.6809,39.5458,39.6133,15476.0
2019-10-17 10:30:00,46.92,46.95,46.89,46.89,14519.0,39.6133,39.6387,39.588,39.588,14519.0
2019-10-17 10:35:00,46.88,46.92,46.87,46.89,13933.0,39.5796,39.6133,39.5711,39.588,13933.0
2019-10-17 10:40:00,46.89,46.92,46.88,46.92,4879.0,39.588,39.6133,39.5796,39.6133,4879.0
2019-10-17 10:45:00,46.91,46.94,46.87,46.89,12867.0,39.6049,39.6302,39.5711,39.588,12867.0
2019-10-17 10:50:00,46.9,46.95,46.87,46.87,5400.0,39.5964,39.6387,39.5711,39.5711,5400.0
2019-10-17 10:55:00,46.87,46.96,46.87,46.89,5756.0,39.5711,39.6471,39.5711,39.588,5756.0
2019-10-17 11:00:00,46.88,46.88,46.79,46.8,21524.0,39.5796,39.5796,39.5036,39.512,21524.0
2019-10-17 11:05:00,46.8,46.9,46.8,46.88,14816.0,39.512,39.5964,39.512,39.5796,14816.0
2019-10-17 11:10:00,46.88,46.96,46.87,46.93,11195.0,39.5796,39.6471,39.5711,39.6218,11195.0
2019-10-17 11:15:00,46.92,46.93,46.91,46.93,4133.0,39.6133,39.6218,39.6049,39.6218,4133.0
2019-10-17 11:20:00,46.95,46.95,46.87,46.88,11222.0,39.6387,39.6387,39.5711,39.5796,11222.0
2019-10-17 11:25:00,46.88,46.89,46.85,46.88,6392.0,39.5796,39.588,39.5542,39.5796,6392.0
2019-10-17 11:30:00,46.89,46.89,46.78,46.79,10142.0,39.588,39.588,39.4951,39.5036,10142.0
2019-10-17 11:35:00,46.79,46.88,46.77,46.88,5023.0,39.5036,39.5796,39.4867,39.5796,5023.0
2019-10-17 11:40:00,46.88,46.91,46.86,46.88,13706.0,39.5796,39.6049,39.5627,39.5796,13706.0
2019-10-17 11:45:00,46.9,46.9,46.81,46.84,7642.0,39.5964,39.5964,39.5205,39.5458,7642.0
2019-10-17 11:50:00,46.84,46.84,46.72,46.73,13389.0,39.5458,39.5458,39.4445,39.4529,13389.0
2019-10-17 11:55:00,46.73,46.76,46.72,46.76,4208.0,39.4529,39.4782,39.4445,39.4782,4208.0
2019-10-17 12:00:00,46.76,46.76,46.66,46.67,9358.0,39.4782,39.4782,39.3938,39.4023,9358.0
2019-10-17 12:05:00,46.68,46.72,46.67,46.67,9269.0,39.4107,39.4445,39.4023,39.4023,9269.0
2019-10-17 12:10:00,46.67,46.67,46.61,46.64,6404.0,39.4023,39.4023,39.3516,39.3769,6404.0
2019-10-17 12:15:00,46.65,46.69,46.65,46.69,4386.0,39.3854,39.4192,39.3854,39.4192,4386.0
2019-10-17 12:20:00,46.69,46.76,46.68,46.74,4486.0,39.4192,39.4782,39.4107,39.4614,4486.0
2019-10-17 12:25:00,46.75,46.79,46.75,46.77,6372.0,39.4698,39.5036,39.4698,39.4867,6372.0
2019-10-17 12:30:00,46.78,46.82,46.78,46.82,2824.0,39.4951,39.5289,39.4951,39.5289,2824.0
2019-10-17 12:35:00,46.83,46.88,46.82,46.82,17132.0,39.5373,39.5796,39.5289,39.5289,17132.0
2019-10-17 12:40:00,46.83,46.85,46.83,46.84,14699.0,39.5373,39.5542,39.5373,39.5458,14699.0
2019-10-17 12:45:00,46.86,46.87,46.85,46.86,8052.0,39.5627,39.5711,39.5542,39.5627,8052.0
2019-10-17 12:50:00,46.87,46.88,46.84,46.87,6834.0,39.5711,39.5796,39.5458,39.5711,6834.0
2019-10-17 12:55:00,46.86,46.88,46.86,46.88,5790.0,39.5627,39.5796,39.5627,39.5796,5790.0
2019-10-17 13:00:00,46.87,46.87,46.86,46.86,2602.0,39.5711,39.5711,39.5627,39.5627,2602.0
2019-10-17 13:05:00,46.84,46.84,46.78,46.78,4853.0,39.5458,39.5458,39.4951,39.4951,4853.0
2019-10-17 13:10:00,46.79,46.81,46.79,46.81,8500.0,39.5036,39.5205,39.5036,39.5205,8500.0
2019-10-17 13:15:00,46.81,46.87,46.81,46.84,26522.0,39.5205,39.5711,39.5205,39.5458,26522.0
2019-10-17 13:20:00,46.81,46.81,46.78,46.78,2514.0,39.5205,39.5205,39.4951,39.4951,2514.0
2019-10-17 13:25:00,46.78,46.78,46.76,46.78,3112.0,39.4951,39.4951,39.4782,39.4951,3112.0
2019-10-17 13:30:00,46.79,46.85,46.79,46.85,10838.0,39.5036,39.5542,39.5036,39.5542,10838.0
2019-10-17 13:35:00,46.87,46.91,46.87,46.91,5384.0,39.5711,39.6049,39.5711,39.6049,5384.0
2019-10-17 13:40:00,46.91,46.91,46.88,46.89,4055.0,39.6049,39.6049,39.5796,39.588,4055.0
2019-10-17 13:45:00,46.89,46.9,46.89,46.89,1119.0,39.588,39.5964,39.588,39.588,1119.0
2019-10-17 13:50:00,46.89,46.89,46.87,46.88,5200.0,39.588,39.588,39.5711,39.5796,5200.0
2019-10-17 13:55:00,46.88,46.89,46.87,46.88,4400.0,39.5796,39.588,39.5711,39.5796,4400.0
2019-10-17 14:00:00,46.89,46.89,46.83,46.84,5000.0,39.588,39.588,39.5373,39.5458,5000.0
2019-10-17 14:05:00,46.84,46.84,46.82,46.83,3543.0,39.5458,39.5458,39.5289,39.5373,3543.0
2019-10-17 14:10:00,46.83,46.83,46.79,46.79,5956.0,39.5373,39.5373,39.5036,39.5036,5956.0
2019-10-17 14:15:00,46.79,46.81,46.79,46.81,6251.0,39.5036,39.5205,39.5036,39.5205,6251.0
2019-10-17 14:20:00,46.81,46.85,46.81,46.85,8081.0,39.5205,39.5542,39.5205,39.5542,8081.0
2019-10-17 14:25:00,46.85,46.87,46.84,46.86,7100.0,39.5542,39.5711,39.5458,39.5627,7100.0
2019-10-17 14:30:00,46.86,46.88,46.86,46.88,5138.0,39.5627,39.5796,39.5627,39.5796,5138.0
2019-10-17 14:35:00,46.89,46.91,46.89,46.9,5971.0,39.588,39.6049,39.588,39.5964,5971.0
2019-10-17 14:40:00,46.89,46.91,46.88,46.9,4316.0,39.588,39.6049,39.5796,39.5964,4316.0
2019-10-17 14:45:00,46.9,46.91,46.9,46.91,4559.0,39.5964,39.6049,39.5964,39.6049,4559.0
2019-10-17 14:50:00,46.91,46.93,46.91,46.93,9200.0,39.6049,39.6218,39.6049,39.6218,9200.0
2019-10-17 14:55:00,46.93,46.94,46.93,46.94,4475.0,39.6218,39.6302,39.6218,39.6302,4475.0
2019-10-17 15:00:00,46.94,46.97,46.94,46.96,6844.0,39.6302,39.6555,39.6302,39.6471,6844.0
2019-10-17 15:05:00,46.95,46.95,46.93,46.93,4100.0,39.6387,39.6387,39.6218,39.6218,4100.0
2019-10-17 15:10:00,46.92,46.97,46.92,46.96,8390.0,39.6133,39.6555,39.6133,39.6471,8390.0
2019-10-17 15:15:00,46.96,46.97,46.94,46.94,4800.0,39.6471,39.6555,39.6302,39.6302,4800.0
2019-10-17 15:20:00,46.95,46.97,46.93,46.94,12666.0,39.6387,39.6555,39.6218,39.6302,12666.0
2019-10-17 15:25:00,46.94,46.97,46.94,46.95,7424.0,39.6302,39.6555,39.6302,39.6387,7424.0
2019-10-17 15:30:00,46.95,47.01,46.95,46.99,16008.0,39.6387,39.6893,39.6387,39.6724,16008.0
2019-10-17 15:35:00,46.99,46.99,46.95,46.96,15945.0,39.6724,39.6724,39.6387,39.6471,15945.0
2019-10-17 15:40:00,46.97,47.0,46.96,47.0,12609.0,39.6555,39.6809,39.6471,39.6809,12609.0
2019-10-17 15:45:00,47.0,47.03,46.99,47.0,16248.0,39.6809,39.7062,39.6724,39.6809,16248.0
2019-10-17 15:50:00,47.0,47.06,46.97,47.03,37400.0,39.6809,39.7315,39.6555,39.7062,37400.0
2019-10-17 15:55:00,47.03,47.06,46.99,47.03,57231.0,39.7062,39.7315,39.6724,39.7062,57231.0
2019-10-18 09:30:00,47.0,47.14,46.96,47.13,12144.0,39.6809,39.7991,39.6471,39.7906,12144.0
2019-10-18 09:35:00,47.14,47.25,47.13,47.25,13591.0,39.7991,39.8919,39.7906,39.8919,13591.0
2019-10-18 09:40:00,47.25,47.25,47.12,47.16,12502.0,39.8919,39.8919,39.7822,39.816,12502.0
2019-10-18 09:45:00,47.17,47.22,47.14,47.18,6929.0,39.8244,39.8666,39.7991,39.8328,6929.0
2019-10-18 09:50:00,47.19,47.26,47.18,47.18,9261.0,39.8413,39.9004,39.8328,39.8328,9261.0
2019-10-18 09:55:00,47.19,47.21,47.14,47.19,15975.0,39.8413,39.8582,39.7991,39.8413,15975.0
2019-10-18 10:00:00,47.19,47.19,47.07,47.1,15344.0,39.8413,39.8413,39.74,39.7653,15344.0
2019-10-18 10:05:00,47.09,47.13,47.06,47.12,9261.0,39.7569,39.7906,39.7315,39.7822,9261.0
2019-10-18 10:10:00,47.12,47.14,47.0,47.0,10941.0,39.7822,39.7991,39.6809,39.6809,10941.0
2019-10-18 10:15:00,46.99,46.99,46.94,46.98,11539.0,39.6724,39.6724,39.6302,39.664,11539.0
2019-10-18 10:20:00,46.96,46.99,46.93,46.96,7200.0,39.6471,39.6724,39.6218,39.6471,7200.0
2019-10-18 10:25:00,46.97,47.0,46.91,46.96,9284.0,39.6555,39.6809,39.6049,39.6471,9284.0
2019-10-18 10:30:00,46.96,46.99,46.94,46.94,5930.0,39.6471,39.6724,39.6302,39.6302,5930.0
2019-10-18 10:35:00,46.94,46.98,46.92,46.95,16629.0,39.6302,39.664,39.6133,39.6387,16629.0
2019-10-18 10:40:00,46.93,46.96,46.87,46.9,12207.0,39.6218,39.6471,39.5711,39.5964,12207.0
2019-10-18 10:45:00,46.88,46.93,46.88,46.93,4103.0,39.5796,39.6218,39.5796,39.6218,4103.0
2019-10-18 10:50:00,46.95,46.99,46.92,46.95,5445.0,39.6387,39.6724,39.6133,39.6387,5445.0
2019-10-18 10:55:00,46.95,46.98,46.94,46.97,2600.0,39.6387,39.664,39.6302,39.6555,2600.0
2019-10-18 11:00:00,46.98,47.0,46.95,46.97,6445.0,39.664,39.6809,39.6387,39.6555,6445.0
2019-10-18 11:05:00,46.97,46.97,46.89,46.89,9977.0,39.6555,39.6555,39.588,39.588,9977.0
2019-10-18 11:10:00,46.89,46.99,46.89,46.98,10273.0,39.588,39.6724,39.588,39.664,10273.0
2019-10-18 11:15:00,46.98,46.99,46.95,46.98,4304.0,39.664,39.6724,39.6387,39.664,4304.0
2019-10-18 11:20:00,46.97,46.97,46.94,46.94,4079.0,39.6555,39.6555,39.6302,39.6302,4079.0
2019-10-18 11:25:00,46.94,46.95,46.94,46.94,3890.0,39.6302,39.6387,39.6302,39.6302,3890.0
2019-10-18 11:30:00,46.94,46.95,46.83,46.85,13071.0,39.6302,39.6387,39.5373,39.5542,13071.0
2019-10-18 11:35:00,46.85,46.9,46.85,46.9,13624.0,39.5542,39.5964,39.5542,39.5964,13624.0
2019-10-18 11:40:00,46.9,46.9,46.8,46.82,9413.0,39.5964,39.5964,39.512,39.5289,9413.0
2019-10-18 11:45:00,46.83,46.85,46.81,46.83,5148.0,39.5373,39.5542,39.5205,39.5373,5148.0
2019-10-18 11:50:00,46.81,46.82,46.78,46.8,13164.0,39.5205,39.5289,39.4951,39.512,13164.0
2019-10-18 11:55:00,46.8,46.83,46.74,46.75,11806.0,39.512,39.5373,39.4614,39.4698,11806.0
2019-10-18 12:00:00,46.74,46.82,46.73,46.81,7323.0,39.4614,39.5289,39.4529,39.5205,7323.0
2019-10-18 12:05:00,46.82,46.87,46.82,46.85,8559.0,39.5289,39.5711,39.5289,39.5542,8559.0
2019-10-18 12:10:00,46.85,46.86,46.85,46.85,3700.0,39.5542,39.5627,39.5542,39.5542,3700.0
2019-10-18 12:15:00,46.85,46.85,46.73,46.73,9701.0,39.5542,39.5542,39.4529,39.4529,9701.0
2019-10-18 12:20:00,46.73,46.76,46.66,46.74,23038.0,39.4529,39.4782,39.3938,39.4614,23038.0
2019-10-18 12:25:00,46.74,46.77,46.72,46.75,9775.0,39.4614,39.4867,39.4445,39.4698,9775.0
2019-10-18 12:30:00,46.73,46.81,46.72,46.8,8000.0,39.4529,39.5205,39.4445,39.512,8000.0
2019-10-18 12:35:00,46.82,46.82,46.77,46.77,5763.0,39.5289,39.5289,39.4867,39.4867,5763.0
2019-10-18 12:40:00,46.76,46.83,46.76,46.83,8900.0,39.4782,39.5373,39.4782,39.5373,8900.0
2019-10-18 12:45:00,46.83,46.86,46.8,46.85,8132.0,39.5373,39.5627,39.512,39.5542,8132.0
2019-10-18 12:50:00,46.86,46.87,46.85,46.85,4428.0,39.5627,39.5711,39.5542,39.5542,4428.0
2019-10-18 12:55:00,46.87,46.87,46.82,46.84,4700.0,39.5711,39.5711,39.5289,39.5458,4700.0
2019-10-18 13:00:00,46.84,46.87,46.84,46.85,3100.0,39.5458,39.5711,39.5458,39.5542,3100.0
2019-10-18 13:05:00,46.86,46.89,46.86,46.88,5700.0,39.5627,39.588,39.5627,39.5796,5700.0
2019-10-18 13:10:00,46.88,46.89,46.86,46.88,2762.0,39.5796,39.588,39.5627,39.5796,2762.0
2019-10-18 13:15:00,46.88,46.93,46.88,46.91,5716.0,39.5796,39.6218,39.5796,39.6049,5716.0
2019-10-18 13:20:00,46.91,46.91,46.88,46.89,4611.0,39.6049,39.6049,39.5796,39.588,4611.0
2019-10-18 13:25:00,46.88,46.91,46.88,46.91,4905.0,39.5796,39.6049,39.5796,39.6049,4905.0
2019-10-18 13:30:00,46.91,46.93,46.91,46.91,4784.0,39.6049,39.6218,39.6049,39.6049,4784.0
2019-10-18 13:35:00,46.92,46.92,46.91,46.91,3235.0,39.6133,39.6133,39.6049,39.6049,3235.0
2019-10-18 13:40:00,46.91,46.94,46.9,46.93,3928.0,39.6049,39.6302,39.5964,39.6218,3928.0
2019-10-18 13:45:00,46.93,46.98,46.93,46.96,13172.0,39.6218,39.664,39.6218,39.6471,13172.0
2019-10-18 13:50:00,46.97,46.99,46.96,46.98,15736.0,39.6555,39.6724,39.6471,39.664,15736.0
2019-10-18 13:55:00,46.98,46.99,46.97,46.99,2600.0,39.664,39.6724,39.6555,39.6724,2600.0
2019-10-18 14:00:00,47.0,47.01,46.94,46.94,5491.0,39.6809,39.6893,39.6302,39.6302,5491.0
2019-10-18 14:05:00,46.94,46.98,46.94,46.96,2821.0,39.6302,39.664,39.6302,39.6471,2821.0
2019-10-18 14:10:00,46.95,46.97,46.93,46.96,6645.0,39.6387,39.6555,39.6218,39.6471,6645.0
2019-10-18 14:15:00,46.95,47.01,46.95,47.01,8396.0,39.6387,39.6893,39.6387,39.6893,8396.0
2019-10-18 14:20:00,47.01,47.03,46.98,46.98,5395.0,39.6893,39.7062,39.664,39.664,5395.0
2019-10-18 14:25:00,46.97,47.02,46.97,47.01,6746.0,39.6555,39.6978,39.6555,39.6893,6746.0
2019-10-18 14:30:00,47.0,47.0,46.97,46.97,6595.0,39.6809,39.6809,39.6555,39.6555,6595.0
2019-10-18 14:35:00,46.96,46.96,46.94,46.95,2592.0,39.6471,39.6471,39.6302,39.6387,2592.0
2019-10-18 14:40:00,46.94,46.95,46.93,46.95,5571.0,39.6302,39.6387,39.6218,39.6387,5571.0
2019-10-18 14:45:00,46.94,46.95,46.93,46.94,3900.0,39.6302,39.6387,39.6218,39.6302,3900.0
2019-10-18 14:50:00,46.94,46.98,46.94,46.98,4615.0,39.6302,39.664,39.6302,39.664,4615.0
2019-10-18 14:55:00,46.98,46.99,46.98,46.98,3383.0,39.664,39.6724,39.664,39.664,3383.0
2019-10-18 15:00:00,46.99,47.01,46.97,47.01,9358.0,39.6724,39.6893,39.6555,39.6893,9358.0
2019-10-18 15:05:00,47.0,47.0,46.98,46.99,5371.0,39.6809,39.6809,39.664,39.6724,5371.0
2019-10-18 15:10:00,46.98,46.98,46.94,46.97,12167.0,39.664,39.664,39.6302,39.6555,12167.0
2019-10-18 15:15:00,46.95,46.95,46.92,46.94,11384.0,39.6387,39.6387,39.6133,39.6302,11384.0
2019-10-18 15:20:00,46.94,46.94,46.87,46.87,13796.0,39.6302,39.6302,39.5711,39.5711,13796.0
2019-10-18 15:25:00,46.88,46.9,46.87,46.87,9799.0,39.5796,39.5964,39.5711,39.5711,9799.0
2019-10-18 15:30:00,46.87,46.89,46.87,46.88,13835.0,39.5711,39.588,39.5711,39.5796,13835.0
2019-10-18 15:35:00,46.88,46.88,46.83,46.84,14015.0,39.5796,39.5796,39.5373,39.5458,14015.0
2019-10-18 15:40:00,46.83,46.83,46.79,46.81,13616.0,39.5373,39.5373,39.5036,39.5205,13616.0
2019-10-18 15:45:00,46.81,46.81,46.78,46.79,10997.0,39.5205,39.5205,39.4951,39.5036,10997.0
2019-10-18 15:50:00,46.79,46.86,46.79,46.85,28249.0,39.5036,39.5627,39.5036,39.5542,28249.0
2019-10-18 15:55:00,46.84,46.84,46.68,46.68,64978.0,39.5458,39.5458,39.4107,39.4107,64978.0
2019-10-21 09:30:00,47.14,47.16,47.01,47.02,16247.0,39.7991,39.816,39.6893,39.6978,16247.0
2019-10-21 09:35:00,47.06,47.21,47.06,47.2,11149.0,39.7315,39.8582,39.7315,39.8497,11149.0
2019-10-21 09:40:00,47.2,47.24,47.05,47.05,17026.0,39.8497,39.8835,39.7231,39.7231,17026.0
2019-10-21 09:45:00,47.03,47.08,47.03,47.04,9069.0,39.7062,39.7484,39.7062,39.7146,9069.0
2019-10-21 09:50:00,47.05,47.17,47.05,47.17,16021.0,39.7231,39.8244,39.7231,39.8244,16021.0
2019-10-21 09:55:00,47.18,47.19,47.05,47.1,14215.0,39.8328,39.8413,39.7231,39.7653,14215.0
2019-10-21 10:00:00,47.11,47.15,47.05,47.05,11805.0,39.7737,39.8075,39.7231,39.7231,11805.0
2019-10-21 10:05:00,47.06,47.1,47.02,47.08,8328.0,39.7315,39.7653,39.6978,39.7484,8328.0
2019-10-21 10:10:00,47.07,47.14,47.06,47.14,4500.0,39.74,39.7991,39.7315,39.7991,4500.0
2019-10-21 10:15:00,47.14,47.17,47.13,47.17,13737.0,39.7991,39.8244,39.7906,39.8244,13737.0
2019-10-21 10:20:00,47.18,47.22,47.16,47.19,6167.0,39.8328,39.8666,39.816,39.8413,6167.0
2019-10-21 10:25:00,47.18,47.21,47.18,47.21,5400.0,39.8328,39.8582,39.8328,39.8582,5400.0
2019-10-21 10:30:00,47.22,47.25,47.21,47.22,6274.0,39.8666,39.8919,39.8582,39.8666,6274.0
2019-10-21 10:35:00,47.21,47.24,47.14,47.24,9157.0,39.8582,39.8835,39.7991,39.8835,9157.0
2019-10-21 10:40:00,47.24,47.26,47.23,47.24,6436.0,39.8835,39.9004,39.8751,39.8835,6436.0
2019-10-21 10:45:00,47.23,47.26,47.21,47.22,6000.0,39.8751,39.9004,39.8582,39.8666,6000.0
2019-10-21 10:50:00,47.22,47.26,47.22,47.26,9000.0,39.8666,39.9004,39.8666,39.9004,9000.0
2019-10-21 10:55:00,47.26,47.36,47.26,47.36,13588.0,39.9004,39.9848,39.9004,39.9848,13588.0
2019-10-21 11:00:00,47.37,47.37,47.32,47.33,6427.0,39.9933,39.9933,39.951,39.9595,6427.0
2019-10-21 11:05:00,47.36,47.36,47.25,47.25,17311.0,39.9848,39.9848,39.8919,39.8919,17311.0
2019-10-21 11:10:00,47.24,47.25,47.22,47.25,4001.0,39.8835,39.8919,39.8666,39.8919,4001.0
2019-10-21 11:15:00,47.24,47.29,47.23,47.23,4250.0,39.8835,39.9257,39.8751,39.8751,4250.0
2019-10-21 11:20:00,47.21,47.21,47.15,47.15,5167.0,39.8582,39.8582,39.8075,39.8075,5167.0
2019-10-21 11:25:00,47.16,47.2,47.15,47.2,10221.0,39.816,39.8497,39.8075,39.8497,10221.0
2019-10-21 11:30:00,47.2,47.21,47.19,47.21,3022.0,39.8497,39.8582,39.8413,39.8582,3022.0
2019-10-21 11:35:00,47.2,47.2,47.15,47.17,7774.0,39.8497,39.8497,39.8075,39.8244,7774.0
2019-10-21 11:40:00,47.17,47.18,47.16,47.18,4830.0,39.8244,39.8328,39.816,39.8328,4830.0
2019-10-21 11:45:00,47.18,47.23,47.18,47.23,4052.0,39.8328,39.8751,39.8328,39.8751,4052.0
2019-10-21 11:50:00,47.24,47.26,47.22,47.26,5300.0,39.8835,39.9004,39.8666,39.9004,5300.0
2019-10-21 11:55:00,47.26,47.26,47.22,47.23,5846.0,39.9004,39.9004,39.8666,39.8751,5846.0
2019-10-21 12:00:00,47.22,47.22,47.19,47.2,4368.0,39.8666,39.8666,39.8413,39.8497,4368.0
2019-10-21 12:05:00,47.21,47.26,47.21,47.25,5747.0,39.8582,39.9004,39.8582,39.8919,5747.0
2019-10-21 12:10:00,47.25,47.3,47.24,47.29,8924.0,39.8919,39.9342,39.8835,39.9257,8924.0
2019-10-21 12:15:00,47.3,47.31,47.28,47.31,3634.0,39.9342,39.9426,39.9173,39.9426,3634.0
2019-10-21 12:20:00,47.3,47.36,47.3,47.36,5169.0,39.9342,39.9848,39.9342,39.9848,5169.0
2019-10-21 12:25:00,47.36,47.38,47.34,47.37,7444.0,39.9848,40.0017,39.9679,39.9933,7444.0
2019-10-21 12:30:00,47.38,47.38,47.35,47.35,5532.0,40.0017,40.0017,39.9764,39.9764,5532.0
2019-10-21 12:35:00,47.35,47.37,47.35,47.37,6029.0,39.9764,39.9933,39.9764,39.9933,6029.0
2019-10-21 12:40:00,47.37,47.37,47.33,47.33,7812.0,39.9933,39.9933,39.9595,39.9595,7812.0
2019-10-21 12:45:00,47.32,47.32,47.31,47.31,1000.0,39.951,39.951,39.9426,39.9426,1000.0
2019-10-21 12:50:00,47.3,47.34,47.29,47.31,8828.0,39.9342,39.9679,39.9257,39.9426,8828.0
2019-10-21 12:55:00,47.31,47.33,47.31,47.32,4329.0,39.9426,39.9595,39.9426,39.951,4329.0
2019-10-21 13:00:00,47.31,47.32,47.3,47.32,2842.0,39.9426,39.951,39.9342,39.951,2842.0
2019-10-21 13:05:00,47.31,47.33,47.31,47.33,4919.0,39.9426,39.9595,39.9426,39.9595,4919.0
2019-10-21 13:10:00,47.34,47.36,47.33,47.36,2298.0,39.9679,39.9848,39.9595,39.9848,2298.0
2019-10-21 13:15:00,47.37,47.38,47.36,47.36,3249.0,39.9933,40.0017,39.9848,39.9848,3249.0
2019-10-21 13:20:00,47.36,47.36,47.35,47.36,4274.0,39.9848,39.9848,39.9764,39.9848,4274.0
2019-10-21 13:25:00,47.37,47.44,47.37,47.44,18856.0,39.9933,40.0524,39.9933,40.0524,18856.0
2019-10-21 13:30:00,47.45,47.45,47.43,47.44,3923.0,40.0608,40.0608,40.0439,40.0524,3923.0
2019-10-21 13:35:00,47.44,47.46,47.42,47.43,9178.0,40.0524,40.0692,40.0355,40.0439,9178.0
2019-10-21 13:40:00,47.43,47.44,47.41,47.43,4149.0,40.0439,40.0524,40.027,40.0439,4149.0
2019-10-21 13:45:00,47.43,47.46,47.42,47.42,6122.0,40.0439,40.0692,40.0355,40.0355,6122.0
2019-10-21 13:50:00,47.42,47.42,47.4,47.42,22772.0,40.0355,40.0355,40.0186,40.0355,22772.0
2019-10-21 13:55:00,47.41,47.42,47.4,47.42,27775.0,40.027,40.0355,40.0186,40.0355,27775.0
2019-10-21 14:00:00,47.42,47.46,47.41,47.46,6334.0,40.0355,40.0692,40.027,40.0692,6334.0
2019-10-21 14:05:00,47.46,47.48,47.46,47.46,7198.0,40.0692,40.0861,40.0692,40.0692,7198.0
2019-10-21 14:10:00,47.46,47.47,47.46,47.46,2588.0,40.0692,40.0777,40.0692,40.0692,2588.0
2019-10-21 14:15:00,47.46,47.47,47.46,47.46,2767.0,40.0692,40.0777,40.0692,40.0692,2767.0
2019-10-21 14:20:00,47.46,47.46,47.41,47.41,3700.0,40.0692,40.0692,40.027,40.027,3700.0
2019-10-21 14:25:00,47.41,47.43,47.41,47.41,4451.0,40.027,40.0439,40.027,40.027,4451.0
2019-10-21 14:30:00,47.42,47.42,47.4,47.4,6381.0,40.0355,40.0355,40.0186,40.0186,6381.0
2019-10-21 14:35:00,47.4,47.4,47.39,47.39,4677.0,40.0186,40.0186,40.0101,40.0101,4677.0
2019-10-21 14:40:00,47.38,47.43,47.38,47.42,8305.0,40.0017,40.0439,40.0017,40.0355,8305.0
2019-10-21 14:45:00,47.43,47.44,47.43,47.43,6170.0,40.0439,40.0524,40.0439,40.0439,6170.0
2019-10-21 14:50:00,47.43,47.43,47.41,47.43,6444.0,40.0439,40.0439,40.027,40.0439,6444.0
2019-10-21 14:55:00,47.42,47.42,47.4,47.42,6461.0,40.0355,40.0355,40.0186,40.0355,6461.0
2019-10-21 15:00:00,47.42,47.47,47.42,47.47,5816.0,40.0355,40.0777,40.0355,40.0777,5816.0
2019-10-21 15:05:00,47.46,47.47,47.43,47.43,6614.0,40.0692,40.0777,40.0439,40.0439,6614.0
2019-10-21 15:10:00,47.42,47.45,47.42,47.43,5098.0,40.0355,40.0608,40.0355,40.0439,5098.0
2019-10-21 15:15:00,47.43,47.44,47.42,47.44,6640.0,40.0439,40.0524,40.0355,40.0524,6640.0
2019-10-21 15:20:00,47.44,47.44,47.39,47.42,12549.0,40.0524,40.0524,40.0101,40.0355,12549.0
2019-10-21 15:25:00,47.41,47.42,47.4,47.41,12513.0,40.027,40.0355,40.0186,40.027,12513.0
2019-10-21 15:30:00,47.41,47.41,47.4,47.41,11488.0,40.027,40.027,40.0186,40.027,11488.0
2019-10-21 15:35:00,47.4,47.4,47.36,47.37,20079.0,40.0186,40.0186,39.9848,39.9933,20079.0
2019-10-21 15:40:00,47.38,47.41,47.38,47.38,12527.0,40.0017,40.027,40.0017,40.0017,12527.0
2019-10-21 15:45:00,47.38,47.39,47.36,47.39,16156.0,40.0017,40.0101,39.9848,40.0101,16156.0
2019-10-21 15:50:00,47.39,47.4,47.33,47.33,18559.0,40.0101,40.0186,39.9595,39.9595,18559.0
2019-10-21 15:55:00,47.34,47.41,47.31,47.41,58195.0,39.9679,40.027,39.9426,40.027,58195.0
2019-10-22 09:30:00,47.5,47.56,47.42,47.47,7693.0,40.103,40.1537,40.0355,40.0777,7693.0
2019-10-22 09:35:00,47.47,47.47,47.4,47.45,15780.0,40.0777,40.0777,40.0186,40.0608,15780.0
2019-10-22 09:40:00,47.45,47.63,47.45,47.57,14677.0,40.0608,40.2128,40.0608,40.1621,14677.0
2019-10-22 09:45:00,47.56,47.59,47.48,47.49,16000.0,40.1537,40.179,40.0861,40.0946,16000.0
2019-10-22 09:50:00,47.49,47.58,47.47,47.55,8954.0,40.0946,40.1706,40.0777,40.1452,8954.0
2019-10-22 09:55:00,47.57,47.66,47.57,47.66,6546.0,40.1621,40.2381,40.1621,40.2381,6546.0
2019-10-22 10:00:00,47.66,47.73,47.66,47.7,12956.0,40.2381,40.2972,40.2381,40.2719,12956.0
2019-10-22 10:05:00,47.68,47.69,47.66,47.68,10721.0,40.255,40.2634,40.2381,40.255,10721.0
2019-10-22 10:10:00,47.67,47.76,47.67,47.73,15841.0,40.2465,40.3225,40.2465,40.2972,15841.0
2019-10-22 10:15:00,47.72,47.73,47.66,47.72,11125.0,40.2888,40.2972,40.2381,40.2888,11125.0
2019-10-22 10:20:00,47.72,47.76,47.7,47.73,9053.0,40.2888,40.3225,40.2719,40.2972,9053.0
2019-10-22 10:25:00,47.73,47.76,47.73,47.74,8412.0,40.2972,40.3225,40.2972,40.3056,8412.0
2019-10-22 10:30:00,47.75,47.82,47.75,47.78,16006.0,40.3141,40.3732,40.3141,40.3394,16006.0
2019-10-22 10:35:00,47.78,47.81,47.77,47.81,7993.0,40.3394,40.3647,40.331,40.3647,7993.0
2019-10-22 10:40:00,47.82,47.83,47.77,47.77,5494.0,40.3732,40.3816,40.331,40.331,5494.0
2019-10-22 10:45:00,47.76,47.78,47.73,47.78,8290.0,40.3225,40.3394,40.2972,40.3394,8290.0
2019-10-22 10:50:00,47.78,47.81,47.73,47.74,8934.0,40.3394,40.3647,40.2972,40.3056,8934.0
2019-10-22 10:55:00,47.75,47.83,47.74,47.77,14311.0,40.3141,40.3816,40.3056,40.331,14311.0
2019-10-22 11:00:00,47.76,47.76,47.67,47.7,9503.0,40.3225,40.3225,40.2465,40.2719,9503.0
2019-10-22 11:05:00,47.7,47.71,47.65,47.66,9370.0,40.2719,40.2803,40.2297,40.2381,9370.0
2019-10-22 11:10:00,47.66,47.67,47.62,47.65,8700.0,40.2381,40.2465,40.2043,40.2297,8700.0
2019-10-22 11:15:00,47.65,47.67,47.62,47.62,10152.0,40.2297,40.2465,40.2043,40.2043,10152.0
2019-10-22 11:20:00,47.62,47.65,47.59,47.64,7415.0,40.2043,40.2297,40.179,40.2212,7415.0
2019-10-22 11:25:00,47.65,47.68,47.64,47.67,9001.0,40.2297,40.255,40.2212,40.2465,9001.0
2019-10-22 11:30:00,47.67,47.67,47.59,47.62,12459.0,40.2465,40.2465,40.179,40.2043,12459.0
2019-10-22 11:35:00,47.63,47.65,47.62,47.64,6638.0,40.2128,40.2297,40.2043,40.2212,6638.0
2019-10-22 11:40:00,47.64,47.71,47.64,47.69,8785.0,40.2212,40.2803,40.2212,40.2634,8785.0
2019-10-22 11:45:00,47.7,47.78,47.7,47.76,11195.0,40.2719,40.3394,40.2719,40.3225,11195.0
2019-10-22 11:50:00,47.77,47.79,47.77,47.79,7822.0,40.331,40.3479,40.331,40.3479,7822.0
2019-10-22 11:55:00,47.78,47.81,47.71,47.74,16864.0,40.3394,40.3647,40.2803,40.3056,16864.0
2019-10-22 12:00:00,47.74,47.74,47.69,47.69,9041.0,40.3056,40.3056,40.2634,40.2634,9041.0
2019-10-22 12:05:00,47.69,47.72,47.67,47.72,19699.0,40.2634,40.2888,40.2465,40.2888,19699.0
2019-10-22 12:10:00,47.72,47.76,47.7,47.76,14312.0,40.2888,40.3225,40.2719,40.3225,14312.0
2019-10-22 12:15:00,47.76,47.78,47.75,47.78,20351.0,40.3225,40.3394,40.3141,40.3394,20351.0
2019-10-22 12:20:00,47.78,47.79,47.75,47.79,5586.0,40.3394,40.3479,40.3141,40.3479,5586.0
2019-10-22 12:25:00,47.78,47.83,47.78,47.83,19955.0,40.3394,40.3816,40.3394,40.3816,19955.0
2019-10-22 12:30:00,47.83,47.85,47.81,47.81,10121.0,40.3816,40.3985,40.3647,40.3647,10121.0
2019-10-22 12:35:00,47.81,47.81,47.77,47.8,11101.0,40.3647,40.3647,40.331,40.3563,11101.0
2019-10-22 12:40:00,47.79,47.83,47.79,47.83,8950.0,40.3479,40.3816,40.3479,40.3816,8950.0
2019-10-22 12:45:00,47.83,47.85,47.82,47.85,10894.0,40.3816,40.3985,40.3732,40.3985,10894.0
2019-10-22 12:50:00,47.85,47.87,47.85,47.87,13290.0,40.3985,40.4154,40.3985,40.4154,13290.0
2019-10-22 12:55:00,47.87,47.88,47.85,47.85,10515.0,40.4154,40.4238,40.3985,40.3985,10515.0
2019-10-22 13:00:00,47.86,47.86,47.84,47.85,15425.0,40.407,40.407,40.3901,40.3985,15425.0
2019-10-22 13:05:00,47.85,47.85,47.76,47.76,10333.0,40.3985,40.3985,40.3225,40.3225,10333.0
2019-10-22 13:10:00,47.76,47.83,47.76,47.81,10352.0,40.3225,40.3816,40.3225,40.3647,10352.0
2019-10-22 13:15:00,47.81,47.81,47.8,47.8,7458.0,40.3647,40.3647,40.3563,40.3563,7458.0
2019-10-22 13:20:00,47.8,47.81,47.77,47.77,9758.0,40.3563,40.3647,40.331,40.331,9758.0
2019-10-22 13:25:00,47.77,47.79,47.76,47.78,11915.0,40.331,40.3479,40.3225,40.3394,11915.0
2019-10-22 13:30:00,47.78,47.78,47.76,47.76,9781.0,40.3394,40.3394,40.3225,40.3225,9781.0
2019-10-22 13:35:00,47.76,47.76,47.73,47.76,8730.0,40.3225,40.3225,40.2972,40.3225,8730.0
2019-10-22 13:40:00,47.76,47.78,47.75,47.76,14351.0,40.3225,40.3394,40.3141,40.3225,14351.0
2019-10-22 13:45:00,47.76,47.76,47.71,47.73,8110.0,40.3225,40.3225,40.2803,40.2972,8110.0
2019-10-22 13:50:00,47.73,47.73,47.71,47.73,5299.0,40.2972,40.2972,40.2803,40.2972,5299.0
2019-10-22 13:55:00,47.72,47.76,47.72,47.75,6641.0,40.2888,40.3225,40.2888,40.3141,6641.0
2019-10-22 14:00:00,47.74,47.78,47.74,47.78,4069.0,40.3056,40.3394,40.3056,40.3394,4069.0
2019-10-22 14:05:00,47.78,47.79,47.76,47.79,4470.0,40.3394,40.3479,40.3225,40.3479,4470.0
2019-10-22 14:10:00,47.79,47.83,47.79,47.83,4300.0,40.3479,40.3816,40.3479,40.3816,4300.0
2019-10-22 14:15:00,47.82,47.85,47.81,47.85,8495.0,40.3732,40.3985,40.3647,40.3985,8495.0
2019-10-22 14:20:00,47.86,47.87,47.82,47.82,12043.0,40.407,40.4154,40.3732,40.3732,12043.0
2019-10-22 14:25:00,47.83,47.85,47.8,47.82,12250.0,40.3816,40.3985,40.3563,40.3732,12250.0
2019-10-22 14:30:00,47.83,47.84,47.72,47.76,29202.0,40.3816,40.3901,40.2888,40.3225,29202.0
2019-10-22 14:35:00,47.76,47.78,47.74,47.76,11630.0,40.3225,40.3394,40.3056,40.3225,11630.0
2019-10-22 14:40:00,47.73,47.73,47.66,47.69,12680.0,40.2972,40.2972,40.2381,40.2634,12680.0
2019-10-22 14:45:00,47.68,47.68,47.59,47.63,12351.0,40.255,40.255,40.179,40.2128,12351.0
2019-10-22 14:50:00,47.64,47.67,47.58,47.66,36165.0,40.2212,40.2465,40.1706,40.2381,36165.0
2019-10-22 14:55:00,47.66,47.7,47.6,47.62,10748.0,40.2381,40.2719,40.1874,40.2043,10748.0
2019-10-22 15:00:00,47.63,47.64,47.57,47.59,14042.0,40.2128,40.2212,40.1621,40.179,14042.0
2019-10-22 15:05:00,47.57,47.63,47.56,47.61,9300.0,40.1621,40.2128,40.1537,40.1959,9300.0
2019-10-22 15:10:00,47.6,47.62,47.58,47.6,10622.0,40.1874,40.2043,40.1706,40.1874,10622.0
2019-10-22 15:15:00,47.61,47.65,47.58,47.62,16517.0,40.1959,40.2297,40.1706,40.2043,16517.0
2019-10-22 15:20:00,47.61,47.66,47.59,47.63,10147.0,40.1959,40.2381,40.179,40.2128,10147.0
2019-10-22 15:25:00,47.64,47.67,47.63,47.66,14552.0,40.2212,40.2465,40.2128,40.2381,14552.0
2019-10-22 15:30:00,47.67,47.69,47.62,47.63,11037.0,40.2465,40.2634,40.2043,40.2128,11037.0
2019-10-22 15:35:00,47.62,47.66,47.61,47.62,12876.0,40.2043,40.2381,40.1959,40.2043,12876.0
2019-10-22 15:40:00,47.62,47.63,47.6,47.62,13591.0,40.2043,40.2128,40.1874,40.2043,13591.0
2019-10-22 15:45:00,47.62,47.63,47.56,47.63,32732.0,40.2043,40.2128,40.1537,40.2128,32732.0
2019-10-22 15:50:00,47.63,47.65,47.58,47.61,48627.0,40.2128,40.2297,40.1706,40.1959,48627.0
2019-10-22 15:55:00,47.62,47.65,47.56,47.57,68699.0,40.2043,40.2297,40.1537,40.1621,68699.0
2019-10-23 09:30:00,47.61,47.69,47.16,47.17,21416.0,40.1959,40.2634,39.816,39.8244,21416.0
2019-10-23 09:35:00,47.17,47.26,47.05,47.18,25462.0,39.8244,39.9004,39.7231,39.8328,25462.0
2019-10-23 09:40:00,47.17,47.24,47.15,47.19,20210.0,39.8244,39.8835,39.8075,39.8413,20210.0
2019-10-23 09:45:00,47.2,47.27,47.19,47.21,11872.0,39.8497,39.9088,39.8413,39.8582,11872.0
2019-10-23 09:50:00,47.21,47.27,47.19,47.23,14337.0,39.8582,39.9088,39.8413,39.8751,14337.0
2019-10-23 09:55:00,47.24,47.35,47.2,47.35,15546.0,39.8835,39.9764,39.8497,39.9764,15546.0
2019-10-23 10:00:00,47.36,47.36,47.22,47.22,16832.0,39.9848,39.9848,39.8666,39.8666,16832.0
2019-10-23 10:05:00,47.22,47.25,47.12,47.14,16534.0,39.8666,39.8919,39.7822,39.7991,16534.0
2019-10-23 10:10:00,47.14,47.17,47.12,47.12,12332.0,39.7991,39.8244,39.7822,39.7822,12332.0
2019-10-23 10:15:00,47.12,47.2,47.11,47.16,12294.0,39.7822,39.8497,39.7737,39.816,12294.0
2019-10-23 10:20:00,47.15,47.15,47.03,47.03,20326.0,39.8075,39.8075,39.7062,39.7062,20326.0
2019-10-23 10:25:00,47.02,47.02,46.97,46.99,15345.0,39.6978,39.6978,39.6555,39.6724,15345.0
2019-10-23 10:30:00,47.0,47.1,46.97,46.99,16749.0,39.6809,39.7653,39.6555,39.6724,16749.0
2019-10-23 10:35:00,46.98,47.05,46.98,47.05,10660.0,39.664,39.7231,39.664,39.7231,10660.0
2019-10-23 10:40:00,47.05,47.06,47.0,47.01,9800.0,39.7231,39.7315,39.6809,39.6893,9800.0
2019-10-23 10:45:00,47.01,47.06,47.01,47.04,7029.0,39.6893,39.7315,39.6893,39.7146,7029.0
2019-10-23 10:50:00,47.05,47.11,47.02,47.11,23767.0,39.7231,39.7737,39.6978,39.7737,23767.0
2019-10-23 10:55:00,47.12,47.13,47.06,47.1,7200.0,39.7822,39.7906,39.7315,39.7653,7200.0
2019-10-23 11:00:00,47.1,47.11,47.07,47.1,7272.0,39.7653,39.7737,39.74,39.7653,7272.0
2019-10-23 11:05:00,47.1,47.12,47.1,47.11,7424.0,39.7653,39.7822,39.7653,39.7737,7424.0
2019-10-23 11:10:00,47.11,47.11,47.09,47.11,6296.0,39.7737,39.7737,39.7569,39.7737,6296.0
2019-10-23 11:15:00,47.11,47.13,47.08,47.08,6865.0,39.7737,39.7906,39.7484,39.7484,6865.0
2019-10-23 11:20:00,47.07,47.15,47.07,47.13,6128.0,39.74,39.8075,39.74,39.7906,6128.0
2019-10-23 11:25:00,47.13,47.16,47.13,47.16,8660.0,39.7906,39.816,39.7906,39.816,8660.0
2019-10-23 11:30:00,47.16,47.16,47.1,47.15,12592.0,39.816,39.816,39.7653,39.8075,12592.0
2019-10-23 11:35:00,47.15,47.16,47.13,47.16,9278.0,39.8075,39.816,39.7906,39.816,9278.0
2019-10-23 11:40:00,47.17,47.22,47.17,47.21,11187.0,39.8244,39.8666,39.8244,39.8582,11187.0
2019-10-23 11:45:00,47.21,47.22,47.17,47.18,7100.0,39.8582,39.8666,39.8244,39.8328,7100.0
2019-10-23 11:50:00,47.19,47.2,47.18,47.2,8831.0,39.8413,39.8497,39.8328,39.8497,8831.0
2019-10-23 11:55:00,47.21,47.24,47.17,47.17,5004.0,39.8582,39.8835,39.8244,39.8244,5004.0
2019-10-23 12:00:00,47.16,47.17,47.12,47.12,7590.0,39.816,39.8244,39.7822,39.7822,7590.0
2019-10-23 12:05:00,47.11,47.14,47.11,47.14,5694.0,39.7737,39.7991,39.7737,39.7991,5694.0
2019-10-23 12:10:00,47.14,47.15,47.13,47.14,5528.0,39.7991,39.8075,39.7906,39.7991,5528.0
2019-10-23 12:15:00,47.14,47.15,47.14,47.14,4646.0,39.7991,39.8075,39.7991,39.7991,4646.0
2019-10-23 12:20:00,47.15,47.15,47.14,47.14,3197.0,39.8075,39.8075,39.7991,39.7991,3197.0
2019-10-23 12:25:00,47.13,47.15,47.12,47.15,8498.0,39.7906,39.8075,39.7822,39.8075,8498.0
2019-10-23 12:30:00,47.16,47.21,47.16,47.18,7800.0,39.816,39.8582,39.816,39.8328,7800.0
2019-10-23 12:35:00,47.18,47.25,47.18,47.25,3600.0,39.8328,39.8919,39.8328,39.8919,3600.0
2019-10-23 12:40:00,47.25,47.25,47.22,47.22,2508.0,39.8919,39.8919,39.8666,39.8666,2508.0
2019-10-23 12:45:00,47.23,47.24,47.23,47.24,2400.0,39.8751,39.8835,39.8751,39.8835,2400.0
2019-10-23 12:50:00,47.24,47.24,47.23,47.24,6651.0,39.8835,39.8835,39.8751,39.8835,6651.0
2019-10-23 12:55:00,47.24,47.24,47.22,47.22,3798.0,39.8835,39.8835,39.8666,39.8666,3798.0
2019-10-23 13:00:00,47.23,47.25,47.23,47.25,3576.0,39.8751,39.8919,39.8751,39.8919,3576.0
2019-10-23 13:05:00,47.26,47.27,47.26,47.26,4774.0,39.9004,39.9088,39.9004,39.9004,4774.0
2019-10-23 13:10:00,47.26,47.27,47.22,47.22,5763.0,39.9004,39.9088,39.8666,39.8666,5763.0
2019-10-23 13:15:00,47.2,47.21,47.19,47.19,3348.0,39.8497,39.8582,39.8413,39.8413,3348.0
2019-10-23 13:20:00,47.19,47.22,47.18,47.22,6619.0,39.8413,39.8666,39.8328,39.8666,6619.0
2019-10-23 13:25:00,47.22,47.24,47.22,47.22,3699.0,39.8666,39.8835,39.8666,39.8666,3699.0
2019-10-23 13:30:00,47.22,47.22,47.21,47.21,1017.0,39.8666,39.8666,39.8582,39.8582,1017.0
2019-10-23 13:35:00,47.21,47.23,47.21,47.23,4952.0,39.8582,39.8751,39.8582,39.8751,4952.0
2019-10-23 13:40:00,47.23,47.23,47.2,47.21,8314.0,39.8751,39.8751,39.8497,39.8582,8314.0
2019-10-23 13:45:00,47.21,47.21,47.2,47.2,3991.0,39.8582,39.8582,39.8497,39.8497,3991.0
2019-10-23 13:50:00,47.2,47.21,47.19,47.19,2569.0,39.8497,39.8582,39.8413,39.8413,2569.0
2019-10-23 13:55:00,47.18,47.19,47.16,47.16,3504.0,39.8328,39.8413,39.816,39.816,3504.0
2019-10-23 14:00:00,47.15,47.16,47.13,47.13,7911.0,39.8075,39.816,39.7906,39.7906,7911.0
2019-10-23 14:05:00,47.13,47.13,47.11,47.12,5377.0,39.7906,39.7906,39.7737,39.7822,5377.0
2019-10-23 14:10:00,47.12,47.13,47.12,47.12,5631.0,39.7822,39.7906,39.7822,39.7822,5631.0
2019-10-23 14:15:00,47.13,47.15,47.08,47.09,11788.0,39.7906,39.8075,39.7484,39.7569,11788.0
2019-10-23 14:20:00,47.1,47.1,47.06,47.06,8546.0,39.7653,39.7653,39.7315,39.7315,8546.0
2019-10-23 14:25:00,47.06,47.06,47.01,47.01,10962.0,39.7315,39.7315,39.6893,39.6893,10962.0
2019-10-23 14:30:00,47.01,47.01,46.97,46.99,14017.0,39.6893,39.6893,39.6555,39.6724,14017.0
2019-10-23 14:35:00,46.99,47.01,46.94,46.95,17492.0,39.6724,39.6893,39.6302,39.6387,17492.0
2019-10-23 14:40:00,46.94,46.96,46.92,46.96,9275.0,39.6302,39.6471,39.6133,39.6471,9275.0
2019-10-23 14:45:00,46.95,46.95,46.92,46.93,20224.0,39.6387,39.6387,39.6133,39.6218,20224.0
2019-10-23 14:50:00,46.93,46.93,46.85,46.88,33100.0,39.6218,39.6218,39.5542,39.5796,33100.0
2019-10-23 14:55:00,46.88,46.9,46.84,46.85,12836.0,39.5796,39.5964,39.5458,39.5542,12836.0
2019-10-23 15:00:00,46.85,46.9,46.85,46.9,11572.0,39.5542,39.5964,39.5542,39.5964,11572.0
2019-10-23 15:05:00,46.89,46.96,46.89,46.96,9460.0,39.588,39.6471,39.588,39.6471,9460.0
2019-10-23 15:10:00,46.96,46.96,46.9,46.9,6310.0,39.6471,39.6471,39.5964,39.5964,6310.0
2019-10-23 15:15:00,46.9,46.92,46.9,46.9,8044.0,39.5964,39.6133,39.5964,39.5964,8044.0
2019-10-23 15:20:00,46.9,46.96,46.9,46.93,13062.0,39.5964,39.6471,39.5964,39.6218,13062.0
2019-10-23 15:25:00,46.93,46.99,46.93,46.99,12880.0,39.6218,39.6724,39.6218,39.6724,12880.0
2019-10-23 15:30:00,46.99,47.05,46.99,47.05,24517.0,39.6724,39.7231,39.6724,39.7231,24517.0
2019-10-23 15:35:00,47.04,47.08,47.04,47.04,13897.0,39.7146,39.7484,39.7146,39.7146,13897.0
2019-10-23 15:40:00,47.04,47.05,47.04,47.04,11015.0,39.7146,39.7231,39.7146,39.7146,11015.0
2019-10-23 15:45:00,47.05,47.08,47.05,47.08,15689.0,39.7231,39.7484,39.7231,39.7484,15689.0
2019-10-23 15:50:00,47.08,47.09,47.04,47.06,32346.0,39.7484,39.7569,39.7146,39.7315,32346.0
2019-10-23 15:55:00,47.06,47.08,47.02,47.06,39076.0,39.7315,39.7484,39.6978,39.7315,39076.0
2019-10-24 09:30:00,47.22,47.22,46.94,46.96,22620.0,39.8666,39.8666,39.6302,39.6471,22620.0
2019-10-24 09:35:00,46.97,47.03,46.79,46.84,21169.0,39.6555,39.7062,39.5036,39.5458,21169.0
2019-10-24 09:40:00,46.83,46.93,46.79,46.89,19525.0,39.5373,39.6218,39.5036,39.588,19525.0
2019-10-24 09:45:00,46.9,46.91,46.74,46.74,23934.0,39.5964,39.6049,39.4614,39.4614,23934.0
2019-10-24 09:50:00,46.74,46.74,46.54,46.54,67832.0,39.4614,39.4614,39.2925,39.2925,67832.0
2019-10-24 09:55:00,46.54,46.56,46.52,46.53,24476.0,39.2925,39.3094,39.2756,39.2841,24476.0
2019-10-24 10:00:00,46.53,46.53,46.38,46.44,27113.0,39.2841,39.2841,39.1574,39.2081,27113.0
2019-10-24 10:05:00,46.44,46.44,46.35,46.44,29134.0,39.2081,39.2081,39.1321,39.2081,29134.0
2019-10-24 10:10:00,46.43,46.53,46.42,46.5,39578.0,39.1996,39.2841,39.1912,39.2587,39578.0
2019-10-24 10:15:00,46.5,46.68,46.5,46.62,34574.0,39.2587,39.4107,39.2587,39.3601,34574.0
2019-10-24 10:20:00,46.61,46.63,46.53,46.53,14500.0,39.3516,39.3685,39.2841,39.2841,14500.0
2019-10-24 10:25:00,46.52,46.56,46.51,46.52,10336.0,39.2756,39.3094,39.2672,39.2756,10336.0
2019-10-24 10:30:00,46.52,46.54,46.48,46.52,13203.0,39.2756,39.2925,39.2419,39.2756,13203.0
2019-10-24 10:35:00,46.53,46.55,46.51,46.51,6840.0,39.2841,39.301,39.2672,39.2672,6840.0
2019-10-24 10:40:00,46.52,46.57,46.52,46.53,8443.0,39.2756,39.3178,39.2756,39.2841,8443.0
2019-10-24 10:45:00,46.53,46.53,46.51,46.51,3354.0,39.2841,39.2841,39.2672,39.2672,3354.0
2019-10-24 10:50:00,46.51,46.55,46.48,46.55,10075.0,39.2672,39.301,39.2419,39.301,10075.0
2019-10-24 10:55:00,46.55,46.55,46.48,46.51,8000.0,39.301,39.301,39.2419,39.2672,8000.0
2019-10-24 11:00:00,46.5,46.52,46.47,46.52,14011.0,39.2587,39.2756,39.2334,39.2756,14011.0
2019-10-24 11:05:00,46.53,46.54,46.49,46.5,14194.0,39.2841,39.2925,39.2503,39.2587,14194.0
2019-10-24 11:10:00,46.5,46.5,46.41,46.43,17073.0,39.2587,39.2587,39.1828,39.1996,17073.0
2019-10-24 11:15:00,46.43,46.48,46.43,46.47,17232.0,39.1996,39.2419,39.1996,39.2334,17232.0
2019-10-24 11:20:00,46.47,46.56,46.47,46.54,7312.0,39.2334,39.3094,39.2334,39.2925,7312.0
2019-10-24 11:25:00,46.55,46.63,46.55,46.63,9456.0,39.301,39.3685,39.301,39.3685,9456.0
2019-10-24 11:30:00,46.66,46.71,46.64,46.71,7564.0,39.3938,39.436,39.3769,39.436,7564.0
2019-10-24 11:35:00,46.71,46.71,46.57,46.57,12297.0,39.436,39.436,39.3178,39.3178,12297.0
2019-10-24 11:40:00,46.58,46.63,46.58,46.6,5262.0,39.3263,39.3685,39.3263,39.3432,5262.0
2019-10-24 11:45:00,46.6,46.63,46.59,46.6,9261.0,39.3432,39.3685,39.3347,39.3432,9261.0
2019-10-24 11:50:00,46.6,46.61,46.52,46.54,28115.0,39.3432,39.3516,39.2756,39.2925,28115.0
2019-10-24 11:55:00,46.57,46.59,46.56,46.59,11973.0,39.3178,39.3347,39.3094,39.3347,11973.0
2019-10-24 12:00:00,46.6,46.61,46.54,46.55,17526.0,39.3432,39.3516,39.2925,39.301,17526.0
2019-10-24 12:05:00,46.55,46.55,46.41,46.41,14807.0,39.301,39.301,39.1828,39.1828,14807.0
2019-10-24 12:10:00,46.42,46.44,46.38,46.38,24581.0,39.1912,39.2081,39.1574,39.1574,24581.0
2019-10-24 12:15:00,46.37,46.37,46.26,46.32,29496.0,39.149,39.149,39.0561,39.1068,29496.0
2019-10-24 12:20:00,46.33,46.34,46.3,46.31,6100.0,39.1152,39.1237,39.0899,39.0983,6100.0
2019-10-24 12:25:00,46.32,46.43,46.32,46.41,8420.0,39.1068,39.1996,39.1068,39.1828,8420.0
2019-10-24 12:30:00,46.4,46.44,46.4,46.44,8559.0,39.1743,39.2081,39.1743,39.2081,8559.0
2019-10-24 12:35:00,46.44,46.45,46.39,46.39,13871.0,39.2081,39.2165,39.1659,39.1659,13871.0
2019-10-24 12:40:00,46.39,46.39,46.34,46.35,9216.0,39.1659,39.1659,39.1237,39.1321,9216.0
2019-10-24 12:45:00,46.35,46.41,46.35,46.38,2529.0,39.1321,39.1828,39.1321,39.1574,2529.0
2019-10-24 12:50:00,46.38,46.38,46.36,46.36,4400.0,39.1574,39.1574,39.1405,39.1405,4400.0
2019-10-24 12:55:00,46.36,46.38,46.32,46.35,9637.0,39.1405,39.1574,39.1068,39.1321,9637.0
2019-10-24 13:00:00,46.35,46.37,46.31,46.31,13648.0,39.1321,39.149,39.0983,39.0983,13648.0
2019-10-24 13:05:00,46.31,46.32,46.23,46.23,17280.0,39.0983,39.1068,39.0308,39.0308,17280.0
2019-10-24 13:10:00,46.24,46.28,46.23,46.23,15700.0,39.0392,39.073,39.0308,39.0308,15700.0
2019-10-24 13:15:00,46.23,46.23,46.17,46.17,9582.0,39.0308,39.0308,38.9801,38.9801,9582.0
2019-10-24 13:20:00,46.17,46.17,46.14,46.14,16398.0,38.9801,38.9801,38.9548,38.9548,16398.0
2019-10-24 13:25:00,46.13,46.19,46.13,46.19,10487.0,38.9464,38.997,38.9464,38.997,10487.0
2019-10-24 13:30:00,46.19,46.19,46.14,46.16,15574.0,38.997,38.997,38.9548,38.9717,15574.0
2019-10-24 13:35:00,46.17,46.19,46.15,46.15,11395.0,38.9801,38.997,38.9632,38.9632,11395.0
2019-10-24 13:40:00,46.15,46.15,46.11,46.12,7182.0,38.9632,38.9632,38.9295,38.9379,7182.0
2019-10-24 13:45:00,46.12,46.15,46.12,46.14,6565.0,38.9379,38.9632,38.9379,38.9548,6565.0
2019-10-24 13:50:00,46.14,46.15,46.12,46.13,6184.0,38.9548,38.9632,38.9379,38.9464,6184.0
2019-10-24 13:55:00,46.13,46.13,46.1,46.13,10950.0,38.9464,38.9464,38.921,38.9464,10950.0
2019-10-24 14:00:00,46.14,46.18,46.11,46.17,14100.0,38.9548,38.9886,38.9295,38.9801,14100.0
2019-10-24 14:05:00,46.16,46.2,46.16,46.2,10779.0,38.9717,39.0055,38.9717,39.0055,10779.0
2019-10-24 14:10:00,46.21,46.21,46.2,46.2,6661.0,39.0139,39.0139,39.0055,39.0055,6661.0
2019-10-24 14:15:00,46.2,46.2,46.16,46.17,10092.0,39.0055,39.0055,38.9717,38.9801,10092.0
2019-10-24 14:20:00,46.17,46.18,46.17,46.18,2983.0,38.9801,38.9886,38.9801,38.9886,2983.0
2019-10-24 14:25:00,46.17,46.17,46.12,46.12,10658.0,38.9801,38.9801,38.9379,38.9379,10658.0
2019-10-24 14:30:00,46.12,46.16,46.12,46.15,20178.0,38.9379,38.9717,38.9379,38.9632,20178.0
2019-10-24 14:35:00,46.15,46.22,46.15,46.17,10904.0,38.9632,39.0223,38.9632,38.9801,10904.0
2019-10-24 14:40:00,46.17,46.21,46.17,46.21,7592.0,38.9801,39.0139,38.9801,39.0139,7592.0
2019-10-24 14:45:00,46.21,46.23,46.21,46.23,8500.0,39.0139,39.0308,39.0139,39.0308,8500.0
2019-10-24 14:50:00,46.23,46.24,46.23,46.23,9856.0,39.0308,39.0392,39.0308,39.0308,9856.0
2019-10-24 14:55:00,46.23,46.24,46.23,46.24,6754.0,39.0308,39.0392,39.0308,39.0392,6754.0
2019-10-24 15:00:00,46.24,46.29,46.24,46.28,11338.0,39.0392,39.0814,39.0392,39.073,11338.0
2019-10-24 15:05:00,46.27,46.27,46.25,46.25,10236.0,39.0646,39.0646,39.0477,39.0477,10236.0
2019-10-24 15:10:00,46.26,46.26,46.25,46.26,10771.0,39.0561,39.0561,39.0477,39.0561,10771.0
2019-10-24 15:15:00,46.25,46.3,46.25,46.3,4732.0,39.0477,39.0899,39.0477,39.0899,4732.0
2019-10-24 15:20:00,46.3,46.3,46.28,46.28,16905.0,39.0899,39.0899,39.073,39.073,16905.0
2019-10-24 15:25:00,46.29,46.29,46.22,46.25,30214.0,39.0814,39.0814,39.0223,39.0477,30214.0
2019-10-24 15:30:00,46.26,46.31,46.26,46.3,6385.0,39.0561,39.0983,39.0561,39.0899,6385.0
2019-10-24 15:35:00,46.31,46.41,46.31,46.39,13358.0,39.0983,39.1828,39.0983,39.1659,13358.0
2019-10-24 15:40:00,46.4,46.4,46.32,46.32,23156.0,39.1743,39.1743,39.1068,39.1068,23156.0
2019-10-24 15:45:00,46.32,46.38,46.32,46.38,17154.0,39.1068,39.1574,39.1068,39.1574,17154.0
2019-10-24 15:50:00,46.38,46.39,46.33,46.39,41054.0,39.1574,39.1659,39.1152,39.1659,41054.0
2019-10-24 15:55:00,46.4,46.44,46.36,46.41,58582.0,39.1743,39.2081,39.1405,39.1828,58582.0
2019-10-25 09:30:00,46.54,46.64,46.46,46.56,18760.0,39.2925,39.3769,39.225,39.3094,18760.0
2019-10-25 09:35:00,46.54,46.73,46.53,46.6,26934.0,39.2925,39.4529,39.2841,39.3432,26934.0
2019-10-25 09:40:00,46.6,46.86,46.6,46.76,28991.0,39.3432,39.5627,39.3432,39.4782,28991.0
2019-10-25 09:45:00,46.76,46.8,46.73,46.76,23242.0,39.4782,39.512,39.4529,39.4782,23242.0
2019-10-25 09:50:00,46.77,46.84,46.76,46.76,15565.0,39.4867,39.5458,39.4782,39.4782,15565.0
2019-10-25 09:55:00,46.76,46.77,46.66,46.77,12944.0,39.4782,39.4867,39.3938,39.4867,12944.0
2019-10-25 10:00:00,46.78,46.81,46.77,46.77,17153.0,39.4951,39.5205,39.4867,39.4867,17153.0
2019-10-25 10:05:00,46.78,46.86,46.78,46.82,11646.0,39.4951,39.5627,39.4951,39.5289,11646.0
2019-10-25 10:10:00,46.83,46.88,46.76,46.86,21693.0,39.5373,39.5796,39.4782,39.5627,21693.0
2019-10-25 10:15:00,46.87,46.87,46.79,46.8,11136.0,39.5711,39.5711,39.5036,39.512,11136.0
2019-10-25 10:20:00,46.78,46.84,46.77,46.82,10455.0,39.4951,39.5458,39.4867,39.5289,10455.0
2019-10-25 10:25:00,46.81,46.81,46.75,46.77,5989.0,39.5205,39.5205,39.4698,39.4867,5989.0
2019-10-25 10:30:00,46.79,46.82,46.79,46.79,7959.0,39.5036,39.5289,39.5036,39.5036,7959.0
2019-10-25 10:35:00,46.79,46.81,46.77,46.79,5577.0,39.5036,39.5205,39.4867,39.5036,5577.0
2019-10-25 10:40:00,46.78,46.78,46.64,46.64,9394.0,39.4951,39.4951,39.3769,39.3769,9394.0
2019-10-25 10:45:00,46.64,46.76,46.63,46.76,11651.0,39.3769,39.4782,39.3685,39.4782,11651.0
2019-10-25 10:50:00,46.76,46.8,46.73,46.78,8525.0,39.4782,39.512,39.4529,39.4951,8525.0
2019-10-25 10:55:00,46.78,46.78,46.75,46.75,4600.0,39.4951,39.4951,39.4698,39.4698,4600.0
2019-10-25 11:00:00,46.76,46.76,46.71,46.73,7745.0,39.4782,39.4782,39.436,39.4529,7745.0
2019-10-25 11:05:00,46.75,46.77,46.69,46.69,13393.0,39.4698,39.4867,39.4192,39.4192,13393.0
2019-10-25 11:10:00,46.7,46.81,46.69,46.8,11300.0,39.4276,39.5205,39.4192,39.512,11300.0
2019-10-25 11:15:00,46.8,46.86,46.8,46.85,13054.0,39.512,39.5627,39.512,39.5542,13054.0
2019-10-25 11:20:00,46.84,46.93,46.84,46.92,7894.0,39.5458,39.6218,39.5458,39.6133,7894.0
2019-10-25 11:25:00,46.93,46.98,46.93,46.97,9000.0,39.6218,39.664,39.6218,39.6555,9000.0
2019-10-25 11:30:00,46.98,46.98,46.94,46.96,5900.0,39.664,39.664,39.6302,39.6471,5900.0
2019-10-25 11:35:00,46.96,46.96,46.91,46.92,8648.0,39.6471,39.6471,39.6049,39.6133,8648.0
2019-10-25 11:40:00,46.92,46.96,46.92,46.94,17424.0,39.6133,39.6471,39.6133,39.6302,17424.0
2019-10-25 11:45:00,46.94,46.97,46.93,46.94,7774.0,39.6302,39.6555,39.6218,39.6302,7774.0
2019-10-25 11:50:00,46.94,46.98,46.94,46.98,3900.0,39.6302,39.664,39.6302,39.664,3900.0
2019-10-25 11:55:00,46.97,46.97,46.9,46.91,10000.0,39.6555,39.6555,39.5964,39.6049,10000.0
2019-10-25 12:00:00,46.92,46.92,46.85,46.86,5686.0,39.6133,39.6133,39.5542,39.5627,5686.0
2019-10-25 12:05:00,46.86,46.89,46.82,46.87,13397.0,39.5627,39.588,39.5289,39.5711,13397.0
2019-10-25 12:10:00,46.87,46.89,46.86,46.87,2400.0,39.5711,39.588,39.5627,39.5711,2400.0
2019-10-25 12:15:00,46.87,46.89,46.84,46.88,8760.0,39.5711,39.588,39.5458,39.5796,8760.0
2019-10-25 12:20:00,46.88,46.88,46.88,46.88,2700.0,39.5796,39.5796,39.5796,39.5796,2700.0
2019-10-25 12:25:00,46.87,46.89,46.86,46.89,5157.0,39.5711,39.588,39.5627,39.588,5157.0
2019-10-25 12:30:00,46.88,46.94,46.88,46.93,4220.0,39.5796,39.6302,39.5796,39.6218,4220.0
2019-10-25 12:35:00,46.94,46.96,46.94,46.95,8168.0,39.6302,39.6471,39.6302,39.6387,8168.0
2019-10-25 12:40:00,46.92,46.95,46.91,46.94,4200.0,39.6133,39.6387,39.6049,39.6302,4200.0
2019-10-25 12:45:00,46.93,46.94,46.92,46.94,4499.0,39.6218,39.6302,39.6133,39.6302,4499.0
2019-10-25 12:50:00,46.94,46.95,46.93,46.94,4625.0,39.6302,39.6387,39.6218,39.6302,4625.0
2019-10-25 12:55:00,46.94,46.94,46.89,46.9,5800.0,39.6302,39.6302,39.588,39.5964,5800.0
2019-10-25 13:00:00,46.9,46.92,46.88,46.88,5630.0,39.5964,39.6133,39.5796,39.5796,5630.0
2019-10-25 13:05:00,46.88,46.9,46.87,46.88,6208.0,39.5796,39.5964,39.5711,39.5796,6208.0
2019-10-25 13:10:00,46.89,46.89,46.87,46.89,6308.0,39.588,39.588,39.5711,39.588,6308.0
2019-10-25 13:15:00,46.88,46.92,46.88,46.89,6431.0,39.5796,39.6133,39.5796,39.588,6431.0
2019-10-25 13:20:00,46.89,46.89,46.88,46.88,2508.0,39.588,39.588,39.5796,39.5796,2508.0
2019-10-25 13:25:00,46.88,46.9,46.88,46.89,7135.0,39.5796,39.5964,39.5796,39.588,7135.0
2019-10-25 13:30:00,46.88,46.88,46.85,46.87,4200.0,39.5796,39.5796,39.5542,39.5711,4200.0
2019-10-25 13:35:00,46.87,46.87,46.85,46.86,11805.0,39.5711,39.5711,39.5542,39.5627,11805.0
2019-10-25 13:40:00,46.87,46.9,46.87,46.9,6878.0,39.5711,39.5964,39.5711,39.5964,6878.0
2019-10-25 13:45:00,46.9,46.91,46.85,46.85,6394.0,39.5964,39.6049,39.5542,39.5542,6394.0
2019-10-25 13:50:00,46.85,46.87,46.84,46.85,4009.0,39.5542,39.5711,39.5458,39.5542,4009.0
2019-10-25 13:55:00,46.86,46.87,46.85,46.85,2491.0,39.5627,39.5711,39.5542,39.5542,2491.0
2019-10-25 14:00:00,46.85,46.85,46.82,46.83,12768.0,39.5542,39.5542,39.5289,39.5373,12768.0
2019-10-25 14:05:00,46.85,46.85,46.83,46.84,5500.0,39.5542,39.5542,39.5373,39.5458,5500.0
2019-10-25 14:10:00,46.84,46.86,46.8,46.82,9355.0,39.5458,39.5627,39.512,39.5289,9355.0
2019-10-25 14:15:00,46.82,46.82,46.78,46.78,7661.0,39.5289,39.5289,39.4951,39.4951,7661.0
2019-10-25 14:20:00,46.78,46.82,46.78,46.8,4700.0,39.4951,39.5289,39.4951,39.512,4700.0
2019-10-25 14:25:00,46.8,46.81,46.79,46.81,5000.0,39.512,39.5205,39.5036,39.5205,5000.0
2019-10-25 14:30:00,46.81,46.81,46.74,46.75,10790.0,39.5205,39.5205,39.4614,39.4698,10790.0
2019-10-25 14:35:00,46.74,46.74,46.71,46.73,12357.0,39.4614,39.4614,39.436,39.4529,12357.0
2019-10-25 14:40:00,46.73,46.78,46.72,46.77,7000.0,39.4529,39.4951,39.4445,39.4867,7000.0
2019-10-25 14:45:00,46.77,46.8,46.76,46.8,2900.0,39.4867,39.512,39.4782,39.512,2900.0
2019-10-25 14:50:00,46.82,46.82,46.8,46.81,2600.0,39.5289,39.5289,39.512,39.5205,2600.0
2019-10-25 14:55:00,46.82,46.88,46.82,46.87,10700.0,39.5289,39.5796,39.5289,39.5711,10700.0
2019-10-25 15:00:00,46.86,46.87,46.85,46.87,3024.0,39.5627,39.5711,39.5542,39.5711,3024.0
2019-10-25 15:05:00,46.87,46.87,46.85,46.86,10211.0,39.5711,39.5711,39.5542,39.5627,10211.0
2019-10-25 15:10:00,46.85,46.89,46.85,46.87,7754.0,39.5542,39.588,39.5542,39.5711,7754.0
2019-10-25 15:15:00,46.86,46.88,46.86,46.88,4600.0,39.5627,39.5796,39.5627,39.5796,4600.0
2019-10-25 15:20:00,46.88,46.89,46.88,46.89,3026.0,39.5796,39.588,39.5796,39.588,3026.0
2019-10-25 15:25:00,46.89,46.93,46.89,46.91,19269.0,39.588,39.6218,39.588,39.6049,19269.0
2019-10-25 15:30:00,46.92,46.97,46.92,46.96,25077.0,39.6133,39.6555,39.6133,39.6471,25077.0
2019-10-25 15:35:00,46.95,46.95,46.93,46.94,11493.0,39.6387,39.6387,39.6218,39.6302,11493.0
2019-10-25 15:40:00,46.94,46.94,46.93,46.94,12619.0,39.6302,39.6302,39.6218,39.6302,12619.0
2019-10-25 15:45:00,46.94,46.94,46.87,46.87,16790.0,39.6302,39.6302,39.5711,39.5711,16790.0
2019-10-25 15:50:00,46.88,46.9,46.84,46.86,25333.0,39.5796,39.5964,39.5458,39.5627,25333.0
2019-10-25 15:55:00,46.87,46.98,46.87,46.9,69202.0,39.5711,39.664,39.5711,39.5964,69202.0
2019-10-28 09:30:00,47.17,47.49,47.12,47.46,9129.0,39.8244,40.0946,39.7822,40.0692,9129.0
2019-10-28 09:35:00,47.47,47.55,47.43,47.54,13968.0,40.0777,40.1452,40.0439,40.1368,13968.0
2019-10-28 09:40:00,47.55,47.59,47.39,47.4,15521.0,40.1452,40.179,40.0101,40.0186,15521.0
2019-10-28 09:45:00,47.41,47.5,47.41,47.48,6823.0,40.027,40.103,40.027,40.0861,6823.0
2019-10-28 09:50:00,47.48,47.52,47.48,47.49,7814.0,40.0861,40.1199,40.0861,40.0946,7814.0
2019-10-28 09:55:00,47.47,47.47,47.38,47.4,6679.0,40.0777,40.0777,40.0017,40.0186,6679.0
2019-10-28 10:00:00,47.43,47.45,47.41,47.41,5000.0,40.0439,40.0608,40.027,40.027,5000.0
2019-10-28 10:05:00,47.41,47.43,47.4,47.42,11417.0,40.027,40.0439,40.0186,40.0355,11417.0
2019-10-28 10:10:00,47.44,47.48,47.35,47.35,7926.0,40.0524,40.0861,39.9764,39.9764,7926.0
2019-10-28 10:15:00,47.35,47.37,47.31,47.33,11083.0,39.9764,39.9933,39.9426,39.9595,11083.0
2019-10-28 10:20:00,47.36,47.43,47.36,47.42,7700.0,39.9848,40.0439,39.9848,40.0355,7700.0
2019-10-28 10:25:00,47.43,47.44,47.36,47.36,8350.0,40.0439,40.0524,39.9848,39.9848,8350.0
2019-10-28 10:30:00,47.36,47.42,47.36,47.39,5600.0,39.9848,40.0355,39.9848,40.0101,5600.0
2019-10-28 10:35:00,47.39,47.42,47.33,47.36,10573.0,40.0101,40.0355,39.9595,39.9848,10573.0
2019-10-28 10:40:00,47.35,47.38,47.34,47.34,7967.0,39.9764,40.0017,39.9679,39.9679,7967.0
2019-10-28 10:45:00,47.34,47.39,47.32,47.32,10491.0,39.9679,40.0101,39.951,39.951,10491.0
2019-10-28 10:50:00,47.3,47.33,47.23,47.23,7419.0,39.9342,39.9595,39.8751,39.8751,7419.0
2019-10-28 10:55:00,47.23,47.28,47.23,47.24,8689.0,39.8751,39.9173,39.8751,39.8835,8689.0
2019-10-28 11:00:00,47.24,47.24,47.21,47.22,15065.0,39.8835,39.8835,39.8582,39.8666,15065.0
2019-10-28 11:05:00,47.21,47.21,47.18,47.2,11484.0,39.8582,39.8582,39.8328,39.8497,11484.0
2019-10-28 11:10:00,47.2,47.29,47.2,47.28,11307.0,39.8497,39.9257,39.8497,39.9173,11307.0
2019-10-28 11:15:00,47.27,47.27,47.24,47.24,6681.0,39.9088,39.9088,39.8835,39.8835,6681.0
2019-10-28 11:20:00,47.25,47.27,47.23,47.26,7683.0,39.8919,39.9088,39.8751,39.9004,7683.0
2019-10-28 11:25:00,47.26,47.27,47.24,47.24,7000.0,39.9004,39.9088,39.8835,39.8835,7000.0
2019-10-28 11:30:00,47.24,47.26,47.19,47.26,15023.0,39.8835,39.9004,39.8413,39.9004,15023.0
2019-10-28 11:35:00,47.26,47.3,47.26,47.28,11459.0,39.9004,39.9342,39.9004,39.9173,11459.0
2019-10-28 11:40:00,47.27,47.32,47.26,47.32,4940.0,39.9088,39.951,39.9004,39.951,4940.0
2019-10-28 11:45:00,47.33,47.39,47.32,47.38,15701.0,39.9595,40.0101,39.951,40.0017,15701.0
2019-10-28 11:50:00,47.39,47.42,47.37,47.39,14362.0,40.0101,40.0355,39.9933,40.0101,14362.0
2019-10-28 11:55:00,47.38,47.38,47.34,47.34,7700.0,40.0017,40.0017,39.9679,39.9679,7700.0
2019-10-28 12:00:00,47.35,47.35,47.29,47.31,8500.0,39.9764,39.9764,39.9257,39.9426,8500.0
2019-10-28 12:05:00,47.3,47.31,47.27,47.27,7100.0,39.9342,39.9426,39.9088,39.9088,7100.0
2019-10-28 12:10:00,47.27,47.32,47.27,47.32,5875.0,39.9088,39.951,39.9088,39.951,5875.0
2019-10-28 12:15:00,47.32,47.32,47.29,47.3,9609.0,39.951,39.951,39.9257,39.9342,9609.0
2019-10-28 12:20:00,47.3,47.35,47.3,47.31,13983.0,39.9342,39.9764,39.9342,39.9426,13983.0
2019-10-28 12:25:00,47.31,47.31,47.28,47.28,10208.0,39.9426,39.9426,39.9173,39.9173,10208.0
2019-10-28 12:30:00,47.27,47.28,47.26,47.26,9263.0,39.9088,39.9173,39.9004,39.9004,9263.0
2019-10-28 12:35:00,47.25,47.29,47.24,47.27,5015.0,39.8919,39.9257,39.8835,39.9088,5015.0
2019-10-28 12:40:00,47.27,47.27,47.23,47.23,3700.0,39.9088,39.9088,39.8751,39.8751,3700.0
2019-10-28 12:45:00,47.23,47.23,47.16,47.18,7152.0,39.8751,39.8751,39.816,39.8328,7152.0
2019-10-28 12:50:00,47.18,47.21,47.16,47.17,4500.0,39.8328,39.8582,39.816,39.8244,4500.0
2019-10-28 12:55:00,47.15,47.15,47.12,47.14,2969.0,39.8075,39.8075,39.7822,39.7991,2969.0
2019-10-28 13:00:00,47.14,47.14,47.12,47.12,2100.0,39.7991,39.7991,39.7822,39.7822,2100.0
2019-10-28 13:05:00,47.12,47.13,47.06,47.06,14051.0,39.7822,39.7906,39.7315,39.7315,14051.0
2019-10-28 13:10:00,47.06,47.12,47.06,47.09,5995.0,39.7315,39.7822,39.7315,39.7569,5995.0
2019-10-28 13:15:00,47.09,47.14,47.08,47.12,7727.0,39.7569,39.7991,39.7484,39.7822,7727.0
2019-10-28 13:20:00,47.13,47.19,47.12,47.18,13004.0,39.7906,39.8413,39.7822,39.8328,13004.0
2019-10-28 13:25:00,47.18,47.22,47.17,47.19,7389.0,39.8328,39.8666,39.8244,39.8413,7389.0
2019-10-28 13:30:00,47.19,47.23,47.19,47.2,4538.0,39.8413,39.8751,39.8413,39.8497,4538.0
2019-10-28 13:35:00,47.2,47.22,47.2,47.22,3622.0,39.8497,39.8666,39.8497,39.8666,3622.0
2019-10-28 13:40:00,47.22,47.22,47.19,47.19,7414.0,39.8666,39.8666,39.8413,39.8413,7414.0
2019-10-28 13:45:00,47.2,47.22,47.2,47.21,4200.0,39.8497,39.8666,39.8497,39.8582,4200.0
2019-10-28 13:50:00,47.21,47.21,47.19,47.19,5352.0,39.8582,39.8582,39.8413,39.8413,5352.0
2019-10-28 13:55:00,47.18,47.22,47.18,47.21,11173.0,39.8328,39.8666,39.8328,39.8582,11173.0
2019-10-28 14:00:00,47.21,47.26,47.13,47.16,38566.0,39.8582,39.9004,39.7906,39.816,38566.0
2019-10-28 14:05:00,47.16,47.18,47.14,47.16,13102.0,39.816,39.8328,39.7991,39.816,13102.0
2019-10-28 14:10:00,47.17,47.19,47.17,47.17,3500.0,39.8244,39.8413,39.8244,39.8244,3500.0
2019-10-28 14:15:00,47.18,47.2,47.18,47.2,4200.0,39.8328,39.8497,39.8328,39.8497,4200.0
2019-10-28 14:20:00,47.22,47.23,47.22,47.23,1200.0,39.8666,39.8751,39.8666,39.8751,1200.0
2019-10-28 14:25:00,47.22,47.22,47.19,47.22,5397.0,39.8666,39.8666,39.8413,39.8666,5397.0
2019-10-28 14:30:00,47.22,47.22,47.21,47.22,1712.0,39.8666,39.8666,39.8582,39.8666,1712.0
2019-10-28 14:35:00,47.22,47.26,47.22,47.26,10359.0,39.8666,39.9004,39.8666,39.9004,10359.0
2019-10-28 14:40:00,47.27,47.31,47.26,47.31,10038.0,39.9088,39.9426,39.9004,39.9426,10038.0
2019-10-28 14:45:00,47.3,47.31,47.28,47.3,2100.0,39.9342,39.9426,39.9173,39.9342,2100.0
2019-10-28 14:50:00,47.3,47.32,47.29,47.31,9534.0,39.9342,39.951,39.9257,39.9426,9534.0
2019-10-28 14:55:00,47.31,47.32,47.26,47.27,4386.0,39.9426,39.951,39.9004,39.9088,4386.0
2019-10-28 15:00:00,47.27,47.31,47.26,47.3,4808.0,39.9088,39.9426,39.9004,39.9342,4808.0
2019-10-28 15:05:00,47.3,47.31,47.29,47.3,4515.0,39.9342,39.9426,39.9257,39.9342,4515.0
2019-10-28 15:10:00,47.3,47.34,47.3,47.34,4186.0,39.9342,39.9679,39.9342,39.9679,4186.0
2019-10-28 15:15:00,47.35,47.37,47.34,47.37,11164.0,39.9764,39.9933,39.9679,39.9933,11164.0
2019-10-28 15:20:00,47.37,47.38,47.37,47.38,8080.0,39.9933,40.0017,39.9933,40.0017,8080.0
2019-10-28 15:25:00,47.38,47.39,47.37,47.37,7303.0,40.0017,40.0101,39.9933,39.9933,7303.0
2019-10-28 15:30:00,47.36,47.36,47.33,47.33,6012.0,39.9848,39.9848,39.9595,39.9595,6012.0
2019-10-28 15:35:00,47.33,47.33,47.28,47.28,14956.0,39.9595,39.9595,39.9173,39.9173,14956.0
2019-10-28 15:40:00,47.29,47.29,47.25,47.25,6114.0,39.9257,39.9257,39.8919,39.8919,6114.0
2019-10-28 15:45:00,47.26,47.26,47.21,47.23,17229.0,39.9004,39.9004,39.8582,39.8751,17229.0
2019-10-28 15:50:00,47.23,47.24,47.16,47.16,31945.0,39.8751,39.8835,39.816,39.816,31945.0
2019-10-28 15:55:00,47.16,47.22,47.13,47.18,54123.0,39.816,39.8666,39.7906,39.8328,54123.0
2019-10-29 09:30:00,46.99,47.12,46.95,47.04,60502.0,39.6724,39.7822,39.6387,39.7146,60502.0
2019-10-29 09:35:00,47.03,47.04,46.92,47.03,31550.0,39.7062,39.7146,39.6133,39.7062,31550.0
2019-10-29 09:40:00,47.06,47.07,47.0,47.01,19076.0,39.7315,39.74,39.6809,39.6893,19076.0
2019-10-29 09:45:00,47.0,47.05,46.96,46.99,14635.0,39.6809,39.7231,39.6471,39.6724,14635.0
2019-10-29 09:50:00,46.99,47.05,46.99,47.04,12813.0,39.6724,39.7231,39.6724,39.7146,12813.0
2019-10-29 09:55:00,47.04,47.07,47.0,47.02,13308.0,39.7146,39.74,39.6809,39.6978,13308.0
2019-10-29 10:00:00,47.03,47.08,47.03,47.07,9893.0,39.7062,39.7484,39.7062,39.74,9893.0
2019-10-29 10:05:00,47.04,47.04,46.93,46.98,21111.0,39.7146,39.7146,39.6218,39.664,21111.0
2019-10-29 10:10:00,46.98,47.11,46.96,47.06,20643.0,39.664,39.7737,39.6471,39.7315,20643.0
2019-10-29 10:15:00,47.06,47.08,47.0,47.03,18830.0,39.7315,39.7484,39.6809,39.7062,18830.0
2019-10-29 10:20:00,47.02,47.04,46.99,47.01,12549.0,39.6978,39.7146,39.6724,39.6893,12549.0
2019-10-29 10:25:00,47.01,47.03,46.98,46.98,10169.0,39.6893,39.7062,39.664,39.664,10169.0
2019-10-29 10:30:00,46.98,47.06,46.96,47.06,9939.0,39.664,39.7315,39.6471,39.7315,9939.0
2019-10-29 10:35:00,47.07,47.14,47.06,47.06,12500.0,39.74,39.7991,39.7315,39.7315,12500.0
2019-10-29 10:40:00,47.06,47.14,47.06,47.1,9066.0,39.7315,39.7991,39.7315,39.7653,9066.0
2019-10-29 10:45:00,47.1,47.15,47.08,47.09,12546.0,39.7653,39.8075,39.7484,39.7569,12546.0
2019-10-29 10:50:00,47.09,47.13,47.07,47.13,9499.0,39.7569,39.7906,39.74,39.7906,9499.0
2019-10-29 10:55:00,47.13,47.18,47.12,47.17,7760.0,39.7906,39.8328,39.7822,39.8244,7760.0
2019-10-29 11:00:00,47.16,47.18,47.11,47.14,14287.0,39.816,39.8328,39.7737,39.7991,14287.0
2019-10-29 11:05:00,47.14,47.17,47.13,47.17,8774.0,39.7991,39.8244,39.7906,39.8244,8774.0
2019-10-29 11:10:00,47.16,47.16,47.12,47.13,11881.0,39.816,39.816,39.7822,39.7906,11881.0
2019-10-29 11:15:00,47.13,47.15,47.08,47.08,14212.0,39.7906,39.8075,39.7484,39.7484,14212.0
2019-10-29 11:20:00,47.09,47.1,47.07,47.08,8049.0,39.7569,39.7653,39.74,39.7484,8049.0
2019-10-29 11:25:00,47.07,47.11,47.07,47.09,4693.0,39.74,39.7737,39.74,39.7569,4693.0
2019-10-29 11:30:00,47.09,47.1,47.08,47.1,4328.0,39.7569,39.7653,39.7484,39.7653,4328.0
2019-10-29 11:35:00,47.1,47.12,47.09,47.12,7113.0,39.7653,39.7822,39.7569,39.7822,7113.0
2019-10-29 11:40:00,47.13,47.16,47.13,47.14,10150.0,39.7906,39.816,39.7906,39.7991,10150.0
2019-10-29 11:45:00,47.14,47.16,47.1,47.11,10317.0,39.7991,39.816,39.7653,39.7737,10317.0
2019-10-29 11:50:00,47.12,47.18,47.1,47.18,6889.0,39.7822,39.8328,39.7653,39.8328,6889.0
2019-10-29 11:55:00,47.19,47.21,47.08,47.12,28546.0,39.8413,39.8582,39.7484,39.7822,28546.0
2019-10-29 12:00:00,47.1,47.22,47.06,47.18,21663.0,39.7653,39.8666,39.7315,39.8328,21663.0
2019-10-29 12:05:00,47.18,47.3,47.17,47.3,11868.0,39.8328,39.9342,39.8244,39.9342,11868.0
2019-10-29 12:10:00,47.29,47.31,47.26,47.31,13154.0,39.9257,39.9426,39.9004,39.9426,13154.0
2019-10-29 12:15:00,47.3,47.33,47.28,47.33,6564.0,39.9342,39.9595,39.9173,39.9595,6564.0
2019-10-29 12:20:00,47.33,47.38,47.32,47.35,14692.0,39.9595,40.0017,39.951,39.9764,14692.0
2019-10-29 12:25:00,47.35,47.37,47.34,47.37,8179.0,39.9764,39.9933,39.9679,39.9933,8179.0
2019-10-29 12:30:00,47.38,47.41,47.35,47.4,5451.0,40.0017,40.027,39.9764,40.0186,5451.0
2019-10-29 12:35:00,47.38,47.39,47.37,47.37,8200.0,40.0017,40.0101,39.9933,39.9933,8200.0
2019-10-29 12:40:00,47.37,47.39,47.34,47.35,9017.0,39.9933,40.0101,39.9679,39.9764,9017.0
2019-10-29 12:45:00,47.35,47.38,47.35,47.38,3134.0,39.9764,40.0017,39.9764,40.0017,3134.0
2019-10-29 12:50:00,47.38,47.4,47.37,47.4,3522.0,40.0017,40.0186,39.9933,40.0186,3522.0
2019-10-29 12:55:00,47.4,47.41,47.38,47.38,4502.0,40.0186,40.027,40.0017,40.0017,4502.0
2019-10-29 13:00:00,47.38,47.41,47.38,47.38,4034.0,40.0017,40.027,40.0017,40.0017,4034.0
2019-10-29 13:05:00,47.38,47.38,47.36,47.36,3442.0,40.0017,40.0017,39.9848,39.9848,3442.0
2019-10-29 13:10:00,47.37,47.38,47.34,47.35,5805.0,39.9933,40.0017,39.9679,39.9764,5805.0
2019-10-29 13:15:00,47.35,47.37,47.34,47.35,3479.0,39.9764,39.9933,39.9679,39.9764,3479.0
2019-10-29 13:20:00,47.35,47.37,47.35,47.35,1685.0,39.9764,39.9933,39.9764,39.9764,1685.0
2019-10-29 13:25:00,47.36,47.36,47.36,47.36,2100.0,39.9848,39.9848,39.9848,39.9848,2100.0
2019-10-29 13:30:00,47.37,47.39,47.36,47.39,6020.0,39.9933,40.0101,39.9848,40.0101,6020.0
2019-10-29 13:35:00,47.4,47.41,47.4,47.41,5069.0,40.0186,40.027,40.0186,40.027,5069.0
2019-10-29 13:40:00,47.4,47.42,47.4,47.41,6898.0,40.0186,40.0355,40.0186,40.027,6898.0
2019-10-29 13:45:00,47.4,47.42,47.39,47.39,4989.0,40.0186,40.0355,40.0101,40.0101,4989.0
2019-10-29 13:50:00,47.39,47.42,47.39,47.41,4300.0,40.0101,40.0355,40.0101,40.027,4300.0
2019-10-29 13:55:00,47.41,47.41,47.39,47.39,1800.0,40.027,40.027,40.0101,40.0101,1800.0
2019-10-29 14:00:00,47.38,47.38,47.33,47.33,5500.0,40.0017,40.0017,39.9595,39.9595,5500.0
2019-10-29 14:05:00,47.33,47.37,47.33,47.37,7610.0,39.9595,39.9933,39.9595,39.9933,7610.0
2019-10-29 14:10:00,47.36,47.36,47.33,47.33,2900.0,39.9848,39.9848,39.9595,39.9595,2900.0
2019-10-29 14:15:00,47.33,47.37,47.33,47.36,2400.0,39.9595,39.9933,39.9595,39.9848,2400.0
2019-10-29 14:20:00,47.35,47.38,47.35,47.38,2981.0,39.9764,40.0017,39.9764,40.0017,2981.0
2019-10-29 14:25:00,47.38,47.41,47.38,47.4,4453.0,40.0017,40.027,40.0017,40.0186,4453.0
2019-10-29 14:30:00,47.4,47.4,47.37,47.37,4171.0,40.0186,40.0186,39.9933,39.9933,4171.0
2019-10-29 14:35:00,47.37,47.37,47.31,47.33,5668.0,39.9933,39.9933,39.9426,39.9595,5668.0
2019-10-29 14:40:00,47.32,47.32,47.27,47.28,4776.0,39.951,39.951,39.9088,39.9173,4776.0
2019-10-29 14:45:00,47.29,47.32,47.29,47.31,4399.0,39.9257,39.951,39.9257,39.9426,4399.0
2019-10-29 14:50:00,47.31,47.31,47.27,47.27,3964.0,39.9426,39.9426,39.9088,39.9088,3964.0
2019-10-29 14:55:00,47.27,47.28,47.26,47.26,5199.0,39.9088,39.9173,39.9004,39.9004,5199.0
2019-10-29 15:00:00,47.26,47.28,47.25,47.28,7200.0,39.9004,39.9173,39.8919,39.9173,7200.0
2019-10-29 15:05:00,47.28,47.28,47.26,47.27,3000.0,39.9173,39.9173,39.9004,39.9088,3000.0
2019-10-29 15:10:00,47.28,47.29,47.28,47.29,4269.0,39.9173,39.9257,39.9173,39.9257,4269.0
2019-10-29 15:15:00,47.29,47.29,47.27,47.29,6306.0,39.9257,39.9257,39.9088,39.9257,6306.0
2019-10-29 15:20:00,47.3,47.33,47.3,47.33,13935.0,39.9342,39.9595,39.9342,39.9595,13935.0
2019-10-29 15:25:00,47.32,47.32,47.29,47.3,4855.0,39.951,39.951,39.9257,39.9342,4855.0
2019-10-29 15:30:00,47.31,47.32,47.29,47.31,7197.0,39.9426,39.951,39.9257,39.9426,7197.0
2019-10-29 15:35:00,47.32,47.32,47.28,47.28,11341.0,39.951,39.951,39.9173,39.9173,11341.0
2019-10-29 15:40:00,47.28,47.29,47.27,47.28,12947.0,39.9173,39.9257,39.9088,39.9173,12947.0
2019-10-29 15:45:00,47.29,47.29,47.25,47.28,18299.0,39.9257,39.9257,39.8919,39.9173,18299.0
2019-10-29 15:50:00,47.28,47.29,47.26,47.27,43217.0,39.9173,39.9257,39.9004,39.9088,43217.0
2019-10-29 15:55:00,47.26,47.26,47.22,47.23,77956.0,39.9004,39.9004,39.8666,39.8751,77956.0
2019-10-30 09:30:00,47.29,47.44,47.21,47.28,21843.0,39.9257,40.0524,39.8582,39.9173,21843.0
2019-10-30 09:35:00,47.28,47.39,47.25,47.38,10300.0,39.9173,40.0101,39.8919,40.0017,10300.0
2019-10-30 09:40:00,47.37,47.4,47.3,47.38,17391.0,39.9933,40.0186,39.9342,40.0017,17391.0
2019-10-30 09:45:00,47.36,47.36,47.29,47.33,10918.0,39.9848,39.9848,39.9257,39.9595,10918.0
2019-10-30 09:50:00,47.33,47.33,47.29,47.32,9485.0,39.9595,39.9595,39.9257,39.951,9485.0
2019-10-30 09:55:00,47.31,47.39,47.27,47.37,9400.0,39.9426,40.0101,39.9088,39.9933,9400.0
2019-10-30 10:00:00,47.36,47.42,47.21,47.39,47238.0,39.9848,40.0355,39.8582,40.0101,47238.0
2019-10-30 10:05:00,47.39,47.55,47.39,47.52,46000.0,40.0101,40.1452,40.0101,40.1199,46000.0
2019-10-30 10:10:00,47.51,47.51,47.36,47.36,22200.0,40.1115,40.1115,39.9848,39.9848,22200.0
2019-10-30 10:15:00,47.38,47.4,47.31,47.35,9120.0,40.0017,40.0186,39.9426,39.9764,9120.0
2019-10-30 10:20:00,47.35,47.38,47.31,47.33,5500.0,39.9764,40.0017,39.9426,39.9595,5500.0
2019-10-30 10:25:00,47.34,47.38,47.33,47.33,4253.0,39.9679,40.0017,39.9595,39.9595,4253.0
2019-10-30 10:30:00,47.32,47.37,47.27,47.37,11548.0,39.951,39.9933,39.9088,39.9933,11548.0
2019-10-30 10:35:00,47.38,47.42,47.36,47.39,9228.0,40.0017,40.0355,39.9848,40.0101,9228.0
2019-10-30 10:40:00,47.39,47.4,47.35,47.37,10918.0,40.0101,40.0186,39.9764,39.9933,10918.0
2019-10-30 10:45:00,47.37,47.4,47.33,47.33,8858.0,39.9933,40.0186,39.9595,39.9595,8858.0
2019-10-30 10:50:00,47.34,47.39,47.34,47.37,6442.0,39.9679,40.0101,39.9679,39.9933,6442.0
2019-10-30 10:55:00,47.36,47.38,47.35,47.35,11222.0,39.9848,40.0017,39.9764,39.9764,11222.0
2019-10-30 11:00:00,47.34,47.35,47.32,47.35,6800.0,39.9679,39.9764,39.951,39.9764,6800.0
2019-10-30 11:05:00,47.34,47.35,47.3,47.32,7600.0,39.9679,39.9764,39.9342,39.951,7600.0
2019-10-30 11:10:00,47.32,47.34,47.28,47.29,4500.0,39.951,39.9679,39.9173,39.9257,4500.0
2019-10-30 11:15:00,47.29,47.32,47.29,47.29,3900.0,39.9257,39.951,39.9257,39.9257,3900.0
2019-10-30 11:20:00,47.3,47.3,47.23,47.26,9600.0,39.9342,39.9342,39.8751,39.9004,9600.0
2019-10-30 11:25:00,47.26,47.32,47.25,47.32,6151.0,39.9004,39.951,39.8919,39.951,6151.0
2019-10-30 11:30:00,47.32,47.33,47.31,47.33,4607.0,39.951,39.9595,39.9426,39.9595,4607.0
2019-10-30 11:35:00,47.34,47.37,47.32,47.32,15880.0,39.9679,39.9933,39.951,39.951,15880.0
2019-10-30 11:40:00,47.32,47.32,47.3,47.3,7580.0,39.951,39.951,39.9342,39.9342,7580.0
2019-10-30 11:45:00,47.3,47.39,47.3,47.39,11496.0,39.9342,40.0101,39.9342,40.0101,11496.0
2019-10-30 11:50:00,47.38,47.39,47.33,47.34,15242.0,40.0017,40.0101,39.9595,39.9679,15242.0
2019-10-30 11:55:00,47.35,47.35,47.31,47.32,10070.0,39.9764,39.9764,39.9426,39.951,10070.0
2019-10-30 12:00:00,47.32,47.33,47.31,47.31,5725.0,39.951,39.9595,39.9426,39.9426,5725.0
2019-10-30 12:05:00,47.31,47.33,47.31,47.32,7183.0,39.9426,39.9595,39.9426,39.951,7183.0
2019-10-30 12:10:00,47.32,47.33,47.3,47.3,4294.0,39.951,39.9595,39.9342,39.9342,4294.0
2019-10-30 12:15:00,47.29,47.31,47.28,47.3,5479.0,39.9257,39.9426,39.9173,39.9342,5479.0
2019-10-30 12:20:00,47.3,47.32,47.29,47.32,4189.0,39.9342,39.951,39.9257,39.951,4189.0
2019-10-30 12:25:00,47.33,47.34,47.32,47.34,4846.0,39.9595,39.9679,39.951,39.9679,4846.0
2019-10-30 12:30:00,47.34,47.35,47.32,47.33,5906.0,39.9679,39.9764,39.951,39.9595,5906.0
2019-10-30 12:35:00,47.33,47.33,47.31,47.31,3200.0,39.9595,39.9595,39.9426,39.9426,3200.0
2019-10-30 12:40:00,47.31,47.31,47.28,47.29,2600.0,39.9426,39.9426,39.9173,39.9257,2600.0
2019-10-30 12:45:00,47.28,47.28,47.27,47.27,4900.0,39.9173,39.9173,39.9088,39.9088,4900.0
2019-10-30 12:50:00,47.26,47.28,47.26,47.27,5400.0,39.9004,39.9173,39.9004,39.9088,5400.0
2019-10-30 12:55:00,47.28,47.28,47.26,47.27,8100.0,39.9173,39.9173,39.9004,39.9088,8100.0
2019-10-30 13:00:00,47.28,47.34,47.28,47.34,7700.0,39.9173,39.9679,39.9173,39.9679,7700.0
2019-10-30 13:05:00,47.33,47.36,47.33,47.36,3300.0,39.9595,39.9848,39.9595,39.9848,3300.0
2019-10-30 13:10:00,47.36,47.42,47.35,47.42,7979.0,39.9848,40.0355,39.9764,40.0355,7979.0
2019-10-30 13:15:00,47.42,47.42,47.41,47.42,4784.0,40.0355,40.0355,40.027,40.0355,4784.0
2019-10-30 13:20:00,47.42,47.43,47.4,47.41,7876.0,40.0355,40.0439,40.0186,40.027,7876.0
2019-10-30 13:25:00,47.41,47.42,47.4,47.42,5448.0,40.027,40.0355,40.0186,40.0355,5448.0
2019-10-30 13:30:00,47.42,47.42,47.4,47.42,5044.0,40.0355,40.0355,40.0186,40.0355,5044.0
2019-10-30 13:35:00,47.42,47.42,47.39,47.39,5741.0,40.0355,40.0355,40.0101,40.0101,5741.0
2019-10-30 13:40:00,47.4,47.41,47.39,47.4,6007.0,40.0186,40.027,40.0101,40.0186,6007.0
2019-10-30 13:45:00,47.39,47.46,47.36,47.36,20011.0,40.0101,40.0692,39.9848,39.9848,20011.0
2019-10-30 13:50:00,47.35,47.35,47.32,47.33,5400.0,39.9764,39.9764,39.951,39.9595,5400.0
2019-10-30 13:55:00,47.32,47.32,47.24,47.25,9610.0,39.951,39.951,39.8835,39.8919,9610.0
2019-10-30 14:00:00,47.22,47.34,47.16,47.27,16425.0,39.8666,39.9679,39.816,39.9088,16425.0
2019-10-30 14:05:00,47.27,47.27,47.2,47.24,5964.0,39.9088,39.9088,39.8497,39.8835,5964.0
2019-10-30 14:10:00,47.23,47.32,47.23,47.32,11219.0,39.8751,39.951,39.8751,39.951,11219.0
2019-10-30 14:15:00,47.33,47.41,47.33,47.35,16490.0,39.9595,40.027,39.9595,39.9764,16490.0
2019-10-30 14:20:00,47.36,47.37,47.33,47.34,5491.0,39.9848,39.9933,39.9595,39.9679,5491.0
2019-10-30 14:25:00,47.34,47.38,47.33,47.36,4600.0,39.9679,40.0017,39.9595,39.9848,4600.0
2019-10-30 14:30:00,47.35,47.35,47.26,47.27,12779.0,39.9764,39.9764,39.9004,39.9088,12779.0
2019-10-30 14:35:00,47.28,47.33,47.23,47.25,15243.0,39.9173,39.9595,39.8751,39.8919,15243.0
2019-10-30 14:40:00,47.25,47.32,47.25,47.31,19131.0,39.8919,39.951,39.8919,39.9426,19131.0
2019-10-30 14:45:00,47.29,47.33,47.29,47.32,7683.0,39.9257,39.9595,39.9257,39.951,7683.0
2019-10-30 14:50:00,47.33,47.48,47.33,47.46,17829.0,39.9595,40.0861,39.9595,40.0692,17829.0
2019-10-30 14:55:00,47.46,47.5,47.43,47.44,9428.0,40.0692,40.103,40.0439,40.0524,9428.0
2019-10-30 15:00:00,47.44,47.5,47.44,47.47,6038.0,40.0524,40.103,40.0524,40.0777,6038.0
2019-10-30 15:05:00,47.48,47.48,47.45,47.46,5536.0,40.0861,40.0861,40.0608,40.0692,5536.0
2019-10-30 15:10:00,47.47,47.47,47.46,47.47,3789.0,40.0777,40.0777,40.0692,40.0777,3789.0
2019-10-30 15:15:00,47.47,47.49,47.45,47.46,18779.0,40.0777,40.0946,40.0608,40.0692,18779.0
2019-10-30 15:20:00,47.47,47.56,47.47,47.54,23481.0,40.0777,40.1537,40.0777,40.1368,23481.0
2019-10-30 15:25:00,47.55,47.57,47.49,47.5,23883.0,40.1452,40.1621,40.0946,40.103,23883.0
2019-10-30 15:30:00,47.51,47.52,47.5,47.52,11146.0,40.1115,40.1199,40.103,40.1199,11146.0
2019-10-30 15:35:00,47.52,47.52,47.47,47.48,13353.0,40.1199,40.1199,40.0777,40.0861,13353.0
2019-10-30 15:40:00,47.48,47.49,47.46,47.46,7755.0,40.0861,40.0946,40.0692,40.0692,7755.0
2019-10-30 15:45:00,47.46,47.5,47.46,47.47,19286.0,40.0692,40.103,40.0692,40.0777,19286.0
2019-10-30 15:50:00,47.47,47.53,47.47,47.52,12828.0,40.0777,40.1283,40.0777,40.1199,12828.0
2019-10-30 15:55:00,47.52,47.56,47.49,47.56,34327.0,40.1199,40.1537,40.0946,40.1537,34327.0
2019-10-31 09:30:00,47.6,47.64,47.44,47.51,11855.0,40.1874,40.2212,40.0524,40.1115,11855.0
2019-10-31 09:35:00,47.54,47.54,47.31,47.32,7648.0,40.1368,40.1368,39.9426,39.951,7648.0
2019-10-31 09:40:00,47.32,47.44,47.31,47.31,10388.0,39.951,40.0524,39.9426,39.9426,10388.0
2019-10-31 09:45:00,47.33,47.36,47.28,47.31,17056.0,39.9595,39.9848,39.9173,39.9426,17056.0
2019-10-31 09:50:00,47.31,47.39,47.3,47.3,6840.0,39.9426,40.0101,39.9342,39.9342,6840.0
2019-10-31 09:55:00,47.31,47.35,47.28,47.34,6359.0,39.9426,39.9764,39.9173,39.9679,6359.0
2019-10-31 10:00:00,47.33,47.34,47.19,47.2,8584.0,39.9595,39.9679,39.8413,39.8497,8584.0
2019-10-31 10:05:00,47.22,47.22,47.17,47.22,7124.0,39.8666,39.8666,39.8244,39.8666,7124.0
2019-10-31 10:10:00,47.21,47.21,47.13,47.15,6600.0,39.8582,39.8582,39.7906,39.8075,6600.0
2019-10-31 10:15:00,47.14,47.22,47.14,47.21,5774.0,39.7991,39.8666,39.7991,39.8582,5774.0
2019-10-31 10:20:00,47.2,47.2,47.1,47.14,16265.0,39.8497,39.8497,39.7653,39.7991,16265.0
2019-10-31 10:25:00,47.14,47.19,47.14,47.19,8300.0,39.7991,39.8413,39.7991,39.8413,8300.0
2019-10-31 10:30:00,47.19,47.2,47.13,47.17,12310.0,39.8413,39.8497,39.7906,39.8244,12310.0
2019-10-31 10:35:00,47.16,47.22,47.13,47.2,9550.0,39.816,39.8666,39.7906,39.8497,9550.0
2019-10-31 10:40:00,47.19,47.27,47.17,47.23,11751.0,39.8413,39.9088,39.8244,39.8751,11751.0
2019-10-31 10:45:00,47.24,47.3,47.2,47.25,10499.0,39.8835,39.9342,39.8497,39.8919,10499.0
2019-10-31 10:50:00,47.26,47.37,47.23,47.37,6638.0,39.9004,39.9933,39.8751,39.9933,6638.0
2019-10-31 10:55:00,47.37,47.42,47.33,47.42,7657.0,39.9933,40.0355,39.9595,40.0355,7657.0
2019-10-31 11:00:00,47.41,47.47,47.4,47.44,6500.0,40.027,40.0777,40.0186,40.0524,6500.0
2019-10-31 11:05:00,47.45,47.53,47.45,47.49,6425.0,40.0608,40.1283,40.0608,40.0946,6425.0
2019-10-31 11:10:00,47.48,47.48,47.41,47.41,2900.0,40.0861,40.0861,40.027,40.027,2900.0
2019-10-31 11:15:00,47.41,47.43,47.33,47.37,9900.0,40.027,40.0439,39.9595,39.9933,9900.0
2019-10-31 11:20:00,47.37,47.38,47.35,47.37,5000.0,39.9933,40.0017,39.9764,39.9933,5000.0
2019-10-31 11:25:00,47.37,47.4,47.33,47.4,8103.0,39.9933,40.0186,39.9595,40.0186,8103.0
2019-10-31 11:30:00,47.4,47.43,47.36,47.36,5350.0,40.0186,40.0439,39.9848,39.9848,5350.0
2019-10-31 11:35:00,47.34,47.43,47.33,47.43,5581.0,39.9679,40.0439,39.9595,40.0439,5581.0
2019-10-31 11:40:00,47.45,47.49,47.43,47.48,4300.0,40.0608,40.0946,40.0439,40.0861,4300.0
2019-10-31 11:45:00,47.47,47.48,47.43,47.43,4088.0,40.0777,40.0861,40.0439,40.0439,4088.0
2019-10-31 11:50:00,47.46,47.53,47.46,47.53,9592.0,40.0692,40.1283,40.0692,40.1283,9592.0
2019-10-31 11:55:00,47.54,47.54,47.48,47.48,6453.0,40.1368,40.1368,40.0861,40.0861,6453.0
2019-10-31 12:00:00,47.49,47.49,47.43,47.43,12300.0,40.0946,40.0946,40.0439,40.0439,12300.0
2019-10-31 12:05:00,47.42,47.44,47.41,47.44,4667.0,40.0355,40.0524,40.027,40.0524,4667.0
2019-10-31 12:10:00,47.45,47.46,47.39,47.46,8063.0,40.0608,40.0692,40.0101,40.0692,8063.0
2019-10-31 12:15:00,47.45,47.45,47.4,47.4,3300.0,40.0608,40.0608,40.0186,40.0186,3300.0
2019-10-31 12:20:00,47.4,47.44,47.39,47.4,4500.0,40.0186,40.0524,40.0101,40.0186,4500.0
2019-10-31 12:25:00,47.42,47.44,47.41,47.42,4100.0,40.0355,40.0524,40.027,40.0355,4100.0
2019-10-31 12:30:00,47.41,47.42,47.39,47.4,4400.0,40.027,40.0355,40.0101,40.0186,4400.0
2019-10-31 12:35:00,47.41,47.44,47.39,47.41,13411.0,40.027,40.0524,40.0101,40.027,13411.0
2019-10-31 12:40:00,47.4,47.42,47.36,47.4,8122.0,40.0186,40.0355,39.9848,40.0186,8122.0
2019-10-31 12:45:00,47.4,47.4,47.36,47.39,3100.0,40.0186,40.0186,39.9848,40.0101,3100.0
2019-10-31 12:50:00,47.4,47.41,47.38,47.4,6200.0,40.0186,40.027,40.0017,40.0186,6200.0
2019-10-31 12:55:00,47.4,47.44,47.4,47.43,6599.0,40.0186,40.0524,40.0186,40.0439,6599.0
2019-10-31 13:00:00,47.43,47.49,47.41,47.47,10869.0,40.0439,40.0946,40.027,40.0777,10869.0
2019-10-31 13:05:00,47.49,47.49,47.44,47.44,4978.0,40.0946,40.0946,40.0524,40.0524,4978.0
2019-10-31 13:10:00,47.43,47.43,47.37,47.39,7109.0,40.0439,40.0439,39.9933,40.0101,7109.0
2019-10-31 13:15:00,47.4,47.4,47.32,47.32,11081.0,40.0186,40.0186,39.951,39.951,11081.0
2019-10-31 13:20:00,47.32,47.33,47.3,47.31,5404.0,39.951,39.9595,39.9342,39.9426,5404.0
2019-10-31 13:25:00,47.31,47.35,47.31,47.35,4668.0,39.9426,39.9764,39.9426,39.9764,4668.0
2019-10-31 13:30:00,47.35,47.39,47.34,47.38,5602.0,39.9764,40.0101,39.9679,40.0017,5602.0
2019-10-31 13:35:00,47.37,47.39,47.36,47.36,2724.0,39.9933,40.0101,39.9848,39.9848,2724.0
2019-10-31 13:40:00,47.36,47.38,47.35,47.36,3253.0,39.9848,40.0017,39.9764,39.9848,3253.0
2019-10-31 13:45:00,47.36,47.36,47.35,47.36,6500.0,39.9848,39.9848,39.9764,39.9848,6500.0
2019-10-31 13:50:00,47.35,47.39,47.35,47.38,8500.0,39.9764,40.0101,39.9764,40.0017,8500.0
2019-10-31 13:55:00,47.38,47.38,47.35,47.35,6644.0,40.0017,40.0017,39.9764,39.9764,6644.0
2019-10-31 14:00:00,47.35,47.38,47.31,47.31,5200.0,39.9764,40.0017,39.9426,39.9426,5200.0
2019-10-31 14:05:00,47.33,47.35,47.33,47.33,2700.0,39.9595,39.9764,39.9595,39.9595,2700.0
2019-10-31 14:10:00,47.32,47.36,47.32,47.36,1620.0,39.951,39.9848,39.951,39.9848,1620.0
2019-10-31 14:15:00,47.35,47.36,47.3,47.33,10202.0,39.9764,39.9848,39.9342,39.9595,10202.0
2019-10-31 14:20:00,47.33,47.35,47.33,47.35,6122.0,39.9595,39.9764,39.9595,39.9764,6122.0
2019-10-31 14:25:00,47.34,47.37,47.33,47.36,5833.0,39.9679,39.9933,39.9595,39.9848,5833.0
2019-10-31 14:30:00,47.35,47.37,47.35,47.35,5575.0,39.9764,39.9933,39.9764,39.9764,5575.0
2019-10-31 14:35:00,47.35,47.37,47.33,47.34,3908.0,39.9764,39.9933,39.9595,39.9679,3908.0
2019-10-31 14:40:00,47.33,47.33,47.31,47.33,2300.0,39.9595,39.9595,39.9426,39.9595,2300.0
2019-10-31 14:45:00,47.33,47.33,47.29,47.32,5200.0,39.9595,39.9595,39.9257,39.951,5200.0
2019-10-31 14:50:00,47.32,47.32,47.3,47.31,6633.0,39.951,39.951,39.9342,39.9426,6633.0
2019-10-31 14:55:00,47.31,47.32,47.3,47.31,4933.0,39.9426,39.951,39.9342,39.9426,4933.0
2019-10-31 15:00:00,47.31,47.35,47.29,47.35,8787.0,39.9426,39.9764,39.9257,39.9764,8787.0
2019-10-31 15:05:00,47.36,47.37,47.34,47.34,5690.0,39.9848,39.9933,39.9679,39.9679,5690.0
2019-10-31 15:10:00,47.35,47.4,47.35,47.38,6107.0,39.9764,40.0186,39.9764,40.0017,6107.0
2019-10-31 15:15:00,47.38,47.38,47.37,47.37,3500.0,40.0017,40.0017,39.9933,39.9933,3500.0
2019-10-31 15:20:00,47.35,47.36,47.33,47.34,7266.0,39.9764,39.9848,39.9595,39.9679,7266.0
2019-10-31 15:25:00,47.34,47.34,47.31,47.32,5775.0,39.9679,39.9679,39.9426,39.951,5775.0
2019-10-31 15:30:00,47.33,47.43,47.32,47.42,8196.0,39.9595,40.0439,39.951,40.0355,8196.0
2019-10-31 15:35:00,47.41,47.42,47.38,47.39,6072.0,40.027,40.0355,40.0017,40.0101,6072.0
2019-10-31 15:40:00,47.39,47.41,47.36,47.37,6820.0,40.0101,40.027,39.9848,39.9933,6820.0
2019-10-31 15:45:00,47.38,47.41,47.38,47.39,15662.0,40.0017,40.027,40.0017,40.0101,15662.0
2019-10-31 15:50:00,47.38,47.42,47.35,47.38,46356.0,40.0017,40.0355,39.9764,40.0017,46356.0
2019-10-31 15:55:00,47.37,47.54,47.37,47.52,49650.0,39.9933,40.1368,39.9933,40.1199,49650.0
2019-11-01 09:30:00,46.94,46.97,46.66,46.82,40498.0,39.6302,39.6555,39.3938,39.5289,40498.0
2019-11-01 09:35:00,46.76,46.78,46.64,46.69,51405.0,39.4782,39.4951,39.3769,39.4192,51405.0
2019-11-01 09:40:00,46.66,46.99,46.65,46.93,39832.0,39.3938,39.6724,39.3854,39.6218,39832.0
2019-11-01 09:45:00,46.93,47.01,46.9,46.9,17186.0,39.6218,39.6893,39.5964,39.5964,17186.0
2019-11-01 09:50:00,46.92,47.04,46.92,47.0,9978.0,39.6133,39.7146,39.6133,39.6809,9978.0
2019-11-01 09:55:00,47.01,47.01,46.93,46.96,14686.0,39.6893,39.6893,39.6218,39.6471,14686.0
2019-11-01 10:00:00,46.96,47.25,46.91,47.2,49198.0,39.6471,39.8919,39.6049,39.8497,49198.0
2019-11-01 10:05:00,47.2,47.32,47.2,47.24,23712.0,39.8497,39.951,39.8497,39.8835,23712.0
2019-11-01 10:10:00,47.24,47.48,47.24,47.44,17886.0,39.8835,40.0861,39.8835,40.0524,17886.0
2019-11-01 10:15:00,47.45,47.48,47.37,47.37,12430.0,40.0608,40.0861,39.9933,39.9933,12430.0
2019-11-01 10:20:00,47.37,47.4,47.35,47.35,11234.0,39.9933,40.0186,39.9764,39.9764,11234.0
2019-11-01 10:25:00,47.34,47.34,47.19,47.22,84755.0,39.9679,39.9679,39.8413,39.8666,84755.0
2019-11-01 10:30:00,47.22,47.23,47.18,47.21,23583.0,39.8666,39.8751,39.8328,39.8582,23583.0
2019-11-01 10:35:00,47.21,47.21,47.12,47.17,32438.0,39.8582,39.8582,39.7822,39.8244,32438.0
2019-11-01 10:40:00,47.17,47.22,47.15,47.17,11697.0,39.8244,39.8666,39.8075,39.8244,11697.0
2019-11-01 10:45:00,47.18,47.2,47.1,47.15,21092.0,39.8328,39.8497,39.7653,39.8075,21092.0
2019-11-01 10:50:00,47.17,47.24,47.17,47.23,10791.0,39.8244,39.8835,39.8244,39.8751,10791.0
2019-11-01 10:55:00,47.23,47.28,47.23,47.24,8900.0,39.8751,39.9173,39.8751,39.8835,8900.0
2019-11-01 11:00:00,47.25,47.25,47.12,47.15,10163.0,39.8919,39.8919,39.7822,39.8075,10163.0
2019-11-01 11:05:00,47.15,47.16,47.11,47.16,11135.0,39.8075,39.816,39.7737,39.816,11135.0
2019-11-01 11:10:00,47.17,47.17,47.14,47.15,9932.0,39.8244,39.8244,39.7991,39.8075,9932.0
2019-11-01 11:15:00,47.13,47.16,47.1,47.13,7627.0,39.7906,39.816,39.7653,39.7906,7627.0
2019-11-01 11:20:00,47.14,47.16,47.13,47.13,7081.0,39.7991,39.816,39.7906,39.7906,7081.0
2019-11-01 11:25:00,47.12,47.13,47.08,47.13,6000.0,39.7822,39.7906,39.7484,39.7906,6000.0
2019-11-01 11:30:00,47.14,47.15,47.12,47.13,5600.0,39.7991,39.8075,39.7822,39.7906,5600.0
2019-11-01 11:35:00,47.14,47.16,47.12,47.12,11732.0,39.7991,39.816,39.7822,39.7822,11732.0
2019-11-01 11:40:00,47.12,47.13,47.08,47.1,8871.0,39.7822,39.7906,39.7484,39.7653,8871.0
2019-11-01 11:45:00,47.08,47.1,47.06,47.08,12647.0,39.7484,39.7653,39.7315,39.7484,12647.0
2019-11-01 11:50:00,47.08,47.1,47.07,47.09,9227.0,39.7484,39.7653,39.74,39.7569,9227.0
2019-11-01 11:55:00,47.08,47.09,47.06,47.06,9098.0,39.7484,39.7569,39.7315,39.7315,9098.0
2019-11-01 12:00:00,47.05,47.05,47.01,47.02,30249.0,39.7231,39.7231,39.6893,39.6978,30249.0
2019-11-01 12:05:00,47.01,47.01,46.95,46.96,10648.0,39.6893,39.6893,39.6387,39.6471,10648.0
2019-11-01 12:10:00,46.96,46.97,46.94,46.95,16102.0,39.6471,39.6555,39.6302,39.6387,16102.0
2019-11-01 12:15:00,46.94,46.97,46.91,46.96,20663.0,39.6302,39.6555,39.6049,39.6471,20663.0
2019-11-01 12:20:00,46.96,47.05,46.95,47.04,13025.0,39.6471,39.7231,39.6387,39.7146,13025.0
2019-11-01 12:25:00,47.04,47.1,47.03,47.05,19599.0,39.7146,39.7653,39.7062,39.7231,19599.0
2019-11-01 12:30:00,47.02,47.03,46.98,47.0,5968.0,39.6978,39.7062,39.664,39.6809,5968.0
2019-11-01 12:35:00,46.99,47.01,46.98,46.98,9091.0,39.6724,39.6893,39.664,39.664,9091.0
2019-11-01 12:40:00,46.97,47.0,46.97,46.98,3400.0,39.6555,39.6809,39.6555,39.664,3400.0
2019-11-01 12:45:00,46.99,47.01,46.99,47.0,5964.0,39.6724,39.6893,39.6724,39.6809,5964.0
2019-11-01 12:50:00,47.0,47.0,46.95,46.95,6563.0,39.6809,39.6809,39.6387,39.6387,6563.0
2019-11-01 12:55:00,46.94,46.95,46.91,46.91,6833.0,39.6302,39.6387,39.6049,39.6049,6833.0
2019-11-01 13:00:00,46.92,46.94,46.92,46.92,9857.0,39.6133,39.6302,39.6133,39.6133,9857.0
2019-11-01 13:05:00,46.91,46.91,46.88,46.88,22399.0,39.6049,39.6049,39.5796,39.5796,22399.0
2019-11-01 13:10:00,46.87,46.87,46.75,46.86,57779.0,39.5711,39.5711,39.4698,39.5627,57779.0
2019-11-01 13:15:00,46.88,46.9,46.86,46.86,15461.0,39.5796,39.5964,39.5627,39.5627,15461.0
2019-11-01 13:20:00,46.85,46.85,46.78,46.78,24347.0,39.5542,39.5542,39.4951,39.4951,24347.0
2019-11-01 13:25:00,46.77,46.77,46.7,46.7,46711.0,39.4867,39.4867,39.4276,39.4276,46711.0
2019-11-01 13:30:00,46.7,46.71,46.68,46.71,27108.0,39.4276,39.436,39.4107,39.436,27108.0
2019-11-01 13:35:00,46.71,46.76,46.71,46.72,13614.0,39.436,39.4782,39.436,39.4445,13614.0
2019-11-01 13:40:00,46.72,46.76,46.72,46.75,9703.0,39.4445,39.4782,39.4445,39.4698,9703.0
2019-11-01 13:45:00,46.74,46.78,46.74,46.78,10606.0,39.4614,39.4951,39.4614,39.4951,10606.0
2019-11-01 13:50:00,46.78,46.81,46.76,46.78,15106.0,39.4951,39.5205,39.4782,39.4951,15106.0
2019-11-01 13:55:00,46.78,46.81,46.75,46.78,23075.0,39.4951,39.5205,39.4698,39.4951,23075.0
2019-11-01 14:00:00,46.78,46.78,46.76,46.76,35898.0,39.4951,39.4951,39.4782,39.4782,35898.0
2019-11-01 14:05:00,46.75,46.76,46.72,46.76,9863.0,39.4698,39.4782,39.4445,39.4782,9863.0
2019-11-01 14:10:00,46.75,46.81,46.74,46.81,14466.0,39.4698,39.5205,39.4614,39.5205,14466.0
2019-11-01 14:15:00,46.81,46.85,46.79,46.85,9356.0,39.5205,39.5542,39.5036,39.5542,9356.0
2019-11-01 14:20:00,46.86,46.88,46.82,46.84,7420.0,39.5627,39.5796,39.5289,39.5458,7420.0
2019-11-01 14:25:00,46.83,46.88,46.82,46.86,16539.0,39.5373,39.5796,39.5289,39.5627,16539.0
2019-11-01 14:30:00,46.86,46.9,46.86,46.87,9326.0,39.5627,39.5964,39.5627,39.5711,9326.0
2019-11-01 14:35:00,46.86,46.86,46.81,46.81,34031.0,39.5627,39.5627,39.5205,39.5205,34031.0
2019-11-01 14:40:00,46.81,46.89,46.79,46.87,14954.0,39.5205,39.588,39.5036,39.5711,14954.0
2019-11-01 14:45:00,46.87,46.87,46.85,46.85,8406.0,39.5711,39.5711,39.5542,39.5542,8406.0
2019-11-01 14:50:00,46.85,46.86,46.84,46.85,6600.0,39.5542,39.5627,39.5458,39.5542,6600.0
2019-11-01 14:55:00,46.85,46.88,46.85,46.87,11658.0,39.5542,39.5796,39.5542,39.5711,11658.0
2019-11-01 15:00:00,46.87,46.87,46.84,46.85,7800.0,39.5711,39.5711,39.5458,39.5542,7800.0
2019-11-01 15:05:00,46.86,46.88,46.85,46.86,7308.0,39.5627,39.5796,39.5542,39.5627,7308.0
2019-11-01 15:10:00,46.86,46.9,46.85,46.89,13195.0,39.5627,39.5964,39.5542,39.588,13195.0
2019-11-01 15:15:00,46.88,46.9,46.87,46.89,7433.0,39.5796,39.5964,39.5711,39.588,7433.0
2019-11-01 15:20:00,46.89,46.89,46.84,46.84,9843.0,39.588,39.588,39.5458,39.5458,9843.0
2019-11-01 15:25:00,46.83,46.86,46.83,46.85,16508.0,39.5373,39.5627,39.5373,39.5542,16508.0
2019-11-01 15:30:00,46.85,46.9,46.82,46.9,16729.0,39.5542,39.5964,39.5289,39.5964,16729.0
2019-11-01 15:35:00,46.91,46.94,46.89,46.93,15592.0,39.6049,39.6302,39.588,39.6218,15592.0
2019-11-01 15:40:00,46.92,46.94,46.92,46.92,7874.0,39.6133,39.6302,39.6133,39.6133,7874.0
2019-11-01 15:45:00,46.92,46.93,46.87,46.87,36447.0,39.6133,39.6218,39.5711,39.5711,36447.0
2019-11-01 15:50:00,46.88,46.9,46.87,46.9,37027.0,39.5796,39.5964,39.5711,39.5964,37027.0
2019-11-01 15:55:00,46.91,47.03,46.89,47.02,148405.0,39.6049,39.7062,39.588,39.6978,148405.0
2019-11-04 09:30:00,47.45,47.66,47.35,47.66,25749.0,40.0608,40.2381,39.9764,40.2381,25749.0
2019-11-04 09:35:00,47.67,47.73,47.57,47.7,35570.0,40.2465,40.2972,40.1621,40.2719,35570.0
2019-11-04 09:40:00,47.69,47.8,47.63,47.71,31570.0,40.2634,40.3563,40.2128,40.2803,31570.0
2019-11-04 09:45:00,47.71,47.82,47.66,47.78,12788.0,40.2803,40.3732,40.2381,40.3394,12788.0
2019-11-04 09:50:00,47.77,47.87,47.77,47.82,41893.0,40.331,40.4154,40.331,40.3732,41893.0
2019-11-04 09:55:00,47.83,47.83,47.71,47.74,18253.0,40.3816,40.3816,40.2803,40.3056,18253.0
2019-11-04 10:00:00,47.74,47.8,47.62,47.64,12791.0,40.3056,40.3563,40.2043,40.2212,12791.0
2019-11-04 10:05:00,47.65,47.72,47.65,47.69,12905.0,40.2297,40.2888,40.2297,40.2634,12905.0
2019-11-04 10:10:00,47.71,47.76,47.71,47.73,11256.0,40.2803,40.3225,40.2803,40.2972,11256.0
2019-11-04 10:15:00,47.72,47.72,47.66,47.66,10109.0,40.2888,40.2888,40.2381,40.2381,10109.0
2019-11-04 10:20:00,47.67,47.72,47.66,47.71,7672.0,40.2465,40.2888,40.2381,40.2803,7672.0
2019-11-04 10:25:00,47.7,47.8,47.69,47.8,10487.0,40.2719,40.3563,40.2634,40.3563,10487.0
2019-11-04 10:30:00,47.81,47.82,47.77,47.81,8293.0,40.3647,40.3732,40.331,40.3647,8293.0
2019-11-04 10:35:00,47.81,47.84,47.79,47.79,10858.0,40.3647,40.3901,40.3479,40.3479,10858.0
2019-11-04 10:40:00,47.79,47.79,47.77,47.77,7264.0,40.3479,40.3479,40.331,40.331,7264.0
2019-11-04 10:45:00,47.77,47.77,47.7,47.72,15691.0,40.331,40.331,40.2719,40.2888,15691.0
2019-11-04 10:50:00,47.72,47.72,47.68,47.68,2050.0,40.2888,40.2888,40.255,40.255,2050.0
2019-11-04 10:55:00,47.68,47.7,47.67,47.7,11191.0,40.255,40.2719,40.2465,40.2719,11191.0
2019-11-04 11:00:00,47.69,47.77,47.68,47.73,13060.0,40.2634,40.331,40.255,40.2972,13060.0
2019-11-04 11:05:00,47.73,47.73,47.68,47.69,6806.0,40.2972,40.2972,40.255,40.2634,6806.0
2019-11-04 11:10:00,47.69,47.69,47.66,47.66,4350.0,40.2634,40.2634,40.2381,40.2381,4350.0
2019-11-04 11:15:00,47.66,47.67,47.66,47.66,5656.0,40.2381,40.2465,40.2381,40.2381,5656.0
2019-11-04 11:20:00,47.66,47.66,47.64,47.64,5000.0,40.2381,40.2381,40.2212,40.2212,5000.0
2019-11-04 11:25:00,47.64,47.65,47.61,47.62,6377.0,40.2212,40.2297,40.1959,40.2043,6377.0
2019-11-04 11:30:00,47.62,47.68,47.61,47.68,9037.0,40.2043,40.255,40.1959,40.255,9037.0
2019-11-04 11:35:00,47.67,47.68,47.66,47.68,5054.0,40.2465,40.255,40.2381,40.255,5054.0
2019-11-04 11:40:00,47.68,47.68,47.67,47.67,4347.0,40.255,40.255,40.2465,40.2465,4347.0
2019-11-04 11:45:00,47.67,47.69,47.66,47.69,5122.0,40.2465,40.2634,40.2381,40.2634,5122.0
2019-11-04 11:50:00,47.69,47.69,47.66,47.66,6700.0,40.2634,40.2634,40.2381,40.2381,6700.0
2019-11-04 11:55:00,47.66,47.66,47.64,47.64,3980.0,40.2381,40.2381,40.2212,40.2212,3980.0
2019-11-04 12:00:00,47.64,47.65,47.63,47.63,6424.0,40.2212,40.2297,40.2128,40.2128,6424.0
2019-11-04 12:05:00,47.63,47.63,47.62,47.63,5200.0,40.2128,40.2128,40.2043,40.2128,5200.0
2019-11-04 12:10:00,47.63,47.64,47.61,47.61,7307.0,40.2128,40.2212,40.1959,40.1959,7307.0
2019-11-04 12:15:00,47.61,47.62,47.61,47.62,3900.0,40.1959,40.2043,40.1959,40.2043,3900.0
2019-11-04 12:20:00,47.62,47.63,47.62,47.62,2300.0,40.2043,40.2128,40.2043,40.2043,2300.0
2019-11-04 12:25:00,47.61,47.62,47.59,47.59,6064.0,40.1959,40.2043,40.179,40.179,6064.0
2019-11-04 12:30:00,47.58,47.6,47.58,47.59,2878.0,40.1706,40.1874,40.1706,40.179,2878.0
2019-11-04 12:35:00,47.59,47.59,47.57,47.57,4974.0,40.179,40.179,40.1621,40.1621,4974.0
2019-11-04 12:40:00,47.57,47.59,47.57,47.59,4442.0,40.1621,40.179,40.1621,40.179,4442.0
2019-11-04 12:45:00,47.59,47.61,47.59,47.6,3700.0,40.179,40.1959,40.179,40.1874,3700.0
2019-11-04 12:50:00,47.6,47.63,47.6,47.63,4900.0,40.1874,40.2128,40.1874,40.2128,4900.0
2019-11-04 12:55:00,47.64,47.65,47.61,47.61,5000.0,40.2212,40.2297,40.1959,40.1959,5000.0
2019-11-04 13:00:00,47.61,47.61,47.58,47.59,4681.0,40.1959,40.1959,40.1706,40.179,4681.0
2019-11-04 13:05:00,47.58,47.58,47.56,47.56,3912.0,40.1706,40.1706,40.1537,40.1537,3912.0
2019-11-04 13:10:00,47.56,47.56,47.56,47.56,100.0,40.1537,40.1537,40.1537,40.1537,100.0
2019-11-04 13:15:00,47.56,47.56,47.55,47.56,6202.0,40.1537,40.1537,40.1452,40.1537,6202.0
2019-11-04 13:20:00,47.56,47.56,47.56,47.56,1605.0,40.1537,40.1537,40.1537,40.1537,1605.0
2019-11-04 13:25:00,47.55,47.58,47.55,47.57,4481.0,40.1452,40.1706,40.1452,40.1621,4481.0
2019-11-04 13:30:00,47.57,47.57,47.56,47.56,2133.0,40.1621,40.1621,40.1537,40.1537,2133.0
2019-11-04 13:35:00,47.55,47.55,47.54,47.54,1849.0,40.1452,40.1452,40.1368,40.1368,1849.0
2019-11-04 13:40:00,47.54,47.56,47.54,47.56,4352.0,40.1368,40.1537,40.1368,40.1537,4352.0
2019-11-04 13:45:00,47.55,47.55,47.54,47.55,3890.0,40.1452,40.1452,40.1368,40.1452,3890.0
2019-11-04 13:50:00,47.56,47.56,47.55,47.56,12382.0,40.1537,40.1537,40.1452,40.1537,12382.0
2019-11-04 13:55:00,47.56,47.56,47.56,47.56,900.0,40.1537,40.1537,40.1537,40.1537,900.0
2019-11-04 14:00:00,47.56,47.56,47.52,47.52,6207.0,40.1537,40.1537,40.1199,40.1199,6207.0
2019-11-04 14:05:00,47.53,47.53,47.49,47.5,13071.0,40.1283,40.1283,40.0946,40.103,13071.0
2019-11-04 14:10:00,47.5,47.5,47.48,47.48,3357.0,40.103,40.103,40.0861,40.0861,3357.0
2019-11-04 14:15:00,47.49,47.52,47.48,47.52,10000.0,40.0946,40.1199,40.0861,40.1199,10000.0
2019-11-04 14:20:00,47.53,47.55,47.53,47.55,4100.0,40.1283,40.1452,40.1283,40.1452,4100.0
2019-11-04 14:25:00,47.56,47.57,47.54,47.56,21164.0,40.1537,40.1621,40.1368,40.1537,21164.0
2019-11-04 14:30:00,47.57,47.58,47.57,47.58,2800.0,40.1621,40.1706,40.1621,40.1706,2800.0
2019-11-04 14:35:00,47.57,47.57,47.53,47.53,9503.0,40.1621,40.1621,40.1283,40.1283,9503.0
2019-11-04 14:40:00,47.53,47.53,47.51,47.52,8035.0,40.1283,40.1283,40.1115,40.1199,8035.0
2019-11-04 14:45:00,47.51,47.51,47.49,47.49,6160.0,40.1115,40.1115,40.0946,40.0946,6160.0
2019-11-04 14:50:00,47.5,47.51,47.48,47.48,4867.0,40.103,40.1115,40.0861,40.0861,4867.0
2019-11-04 14:55:00,47.49,47.5,47.49,47.5,3188.0,40.0946,40.103,40.0946,40.103,3188.0
2019-11-04 15:00:00,47.49,47.49,47.47,47.47,5768.0,40.0946,40.0946,40.0777,40.0777,5768.0
2019-11-04 15:05:00,47.46,47.46,47.45,47.46,13962.0,40.0692,40.0692,40.0608,40.0692,13962.0
2019-11-04 15:10:00,47.46,47.46,47.42,47.43,7100.0,40.0692,40.0692,40.0355,40.0439,7100.0
2019-11-04 15:15:00,47.41,47.44,47.41,47.43,6145.0,40.027,40.0524,40.027,40.0439,6145.0
2019-11-04 15:20:00,47.43,47.44,47.42,47.42,15384.0,40.0439,40.0524,40.0355,40.0355,15384.0
2019-11-04 15:25:00,47.43,47.43,47.38,47.4,13694.0,40.0439,40.0439,40.0017,40.0186,13694.0
2019-11-04 15:30:00,47.39,47.44,47.38,47.44,14326.0,40.0101,40.0524,40.0017,40.0524,14326.0
2019-11-04 15:35:00,47.43,47.43,47.4,47.41,13027.0,40.0439,40.0439,40.0186,40.027,13027.0
2019-11-04 15:40:00,47.42,47.44,47.42,47.42,13707.0,40.0355,40.0524,40.0355,40.0355,13707.0
2019-11-04 15:45:00,47.43,47.44,47.42,47.44,12301.0,40.0439,40.0524,40.0355,40.0524,12301.0
2019-11-04 15:50:00,47.44,47.49,47.43,47.46,29400.0,40.0524,40.0946,40.0439,40.0692,29400.0
2019-11-04 15:55:00,47.47,47.5,47.44,47.47,42132.0,40.0777,40.103,40.0524,40.0777,42132.0
2019-11-05 09:30:00,47.5,47.59,47.43,47.43,37900.0,40.103,40.179,40.0439,40.0439,37900.0
2019-11-05 09:35:00,47.45,47.51,47.27,47.27,17966.0,40.0608,40.1115,39.9088,39.9088,17966.0
2019-11-05 09:40:00,47.28,47.61,47.28,47.61,23718.0,39.9173,40.1959,39.9173,40.1959,23718.0
2019-11-05 09:45:00,47.61,47.77,47.58,47.73,19734.0,40.1959,40.331,40.1706,40.2972,19734.0
2019-11-05 09:50:00,47.74,47.76,47.61,47.62,9315.0,40.3056,40.3225,40.1959,40.2043,9315.0
2019-11-05 09:55:00,47.61,47.78,47.61,47.72,14430.0,40.1959,40.3394,40.1959,40.2888,14430.0
2019-11-05 10:00:00,47.79,47.82,47.66,47.66,25517.0,40.3479,40.3732,40.2381,40.2381,25517.0
2019-11-05 10:05:00,47.67,47.67,47.59,47.63,15138.0,40.2465,40.2465,40.179,40.2128,15138.0
2019-11-05 10:10:00,47.62,47.63,47.48,47.54,21780.0,40.2043,40.2128,40.0861,40.1368,21780.0
2019-11-05 10:15:00,47.53,47.58,47.5,47.54,13199.0,40.1283,40.1706,40.103,40.1368,13199.0
2019-11-05 10:20:00,47.53,47.58,47.53,47.55,11462.0,40.1283,40.1706,40.1283,40.1452,11462.0
2019-11-05 10:25:00,47.56,47.62,47.56,47.6,8014.0,40.1537,40.2043,40.1537,40.1874,8014.0
2019-11-05 10:30:00,47.6,47.65,47.59,47.64,11305.0,40.1874,40.2297,40.179,40.2212,11305.0
2019-11-05 10:35:00,47.64,47.66,47.6,47.63,10645.0,40.2212,40.2381,40.1874,40.2128,10645.0
2019-11-05 10:40:00,47.63,47.7,47.63,47.66,10031.0,40.2128,40.2719,40.2128,40.2381,10031.0
2019-11-05 10:45:00,47.67,47.67,47.62,47.66,4876.0,40.2465,40.2465,40.2043,40.2381,4876.0
2019-11-05 10:50:00,47.66,47.68,47.62,47.67,6617.0,40.2381,40.255,40.2043,40.2465,6617.0
2019-11-05 10:55:00,47.67,47.68,47.64,47.64,6000.0,40.2465,40.255,40.2212,40.2212,6000.0
2019-11-05 11:00:00,47.64,47.66,47.63,47.66,11443.0,40.2212,40.2381,40.2128,40.2381,11443.0
2019-11-05 11:05:00,47.66,47.75,47.65,47.75,20888.0,40.2381,40.3141,40.2297,40.3141,20888.0
2019-11-05 11:10:00,47.76,47.76,47.73,47.74,9400.0,40.3225,40.3225,40.2972,40.3056,9400.0
2019-11-05 11:15:00,47.75,47.81,47.75,47.77,6700.0,40.3141,40.3647,40.3141,40.331,6700.0
2019-11-05 11:20:00,47.78,47.78,47.75,47.77,12012.0,40.3394,40.3394,40.3141,40.331,12012.0
2019-11-05 11:25:00,47.76,47.76,47.69,47.7,8032.0,40.3225,40.3225,40.2634,40.2719,8032.0
2019-11-05 11:30:00,47.71,47.74,47.69,47.7,4809.0,40.2803,40.3056,40.2634,40.2719,4809.0
2019-11-05 11:35:00,47.7,47.74,47.69,47.7,8720.0,40.2719,40.3056,40.2634,40.2719,8720.0
2019-11-05 11:40:00,47.71,47.71,47.65,47.69,5119.0,40.2803,40.2803,40.2297,40.2634,5119.0
2019-11-05 11:45:00,47.71,47.72,47.69,47.71,6284.0,40.2803,40.2888,40.2634,40.2803,6284.0
2019-11-05 11:50:00,47.71,47.71,47.66,47.66,6279.0,40.2803,40.2803,40.2381,40.2381,6279.0
2019-11-05 11:55:00,47.65,47.69,47.65,47.67,3363.0,40.2297,40.2634,40.2297,40.2465,3363.0
2019-11-05 12:00:00,47.67,47.71,47.67,47.71,7177.0,40.2465,40.2803,40.2465,40.2803,7177.0
2019-11-05 12:05:00,47.72,47.74,47.71,47.74,6722.0,40.2888,40.3056,40.2803,40.3056,6722.0
2019-11-05 12:10:00,47.73,47.74,47.63,47.65,12256.0,40.2972,40.3056,40.2128,40.2297,12256.0
2019-11-05 12:15:00,47.65,47.67,47.64,47.65,5014.0,40.2297,40.2465,40.2212,40.2297,5014.0
2019-11-05 12:20:00,47.65,47.67,47.57,47.57,9083.0,40.2297,40.2465,40.1621,40.1621,9083.0
2019-11-05 12:25:00,47.58,47.58,47.56,47.56,9417.0,40.1706,40.1706,40.1537,40.1537,9417.0
2019-11-05 12:30:00,47.56,47.58,47.56,47.57,8800.0,40.1537,40.1706,40.1537,40.1621,8800.0
2019-11-05 12:35:00,47.56,47.6,47.56,47.6,6100.0,40.1537,40.1874,40.1537,40.1874,6100.0
2019-11-05 12:40:00,47.6,47.65,47.6,47.62,4800.0,40.1874,40.2297,40.1874,40.2043,4800.0
2019-11-05 12:45:00,47.63,47.67,47.63,47.67,7817.0,40.2128,40.2465,40.2128,40.2465,7817.0
2019-11-05 12:50:00,47.67,47.69,47.67,47.69,6600.0,40.2465,40.2634,40.2465,40.2634,6600.0
2019-11-05 12:55:00,47.69,47.71,47.66,47.71,6800.0,40.2634,40.2803,40.2381,40.2803,6800.0
2019-11-05 13:00:00,47.71,47.72,47.7,47.71,5300.0,40.2803,40.2888,40.2719,40.2803,5300.0
2019-11-05 13:05:00,47.72,47.73,47.71,47.72,3815.0,40.2888,40.2972,40.2803,40.2888,3815.0
2019-11-05 13:10:00,47.72,47.77,47.72,47.77,8295.0,40.2888,40.331,40.2888,40.331,8295.0
2019-11-05 13:15:00,47.77,47.78,47.76,47.76,7200.0,40.331,40.3394,40.3225,40.3225,7200.0
2019-11-05 13:20:00,47.75,47.76,47.72,47.73,8596.0,40.3141,40.3225,40.2888,40.2972,8596.0
2019-11-05 13:25:00,47.73,47.77,47.73,47.77,3316.0,40.2972,40.331,40.2972,40.331,3316.0
2019-11-05 13:30:00,47.77,47.83,47.76,47.83,10373.0,40.331,40.3816,40.3225,40.3816,10373.0
2019-11-05 13:35:00,47.83,47.85,47.83,47.85,5805.0,40.3816,40.3985,40.3816,40.3985,5805.0
2019-11-05 13:40:00,47.84,47.88,47.84,47.88,2850.0,40.3901,40.4238,40.3901,40.4238,2850.0
2019-11-05 13:45:00,47.88,47.89,47.88,47.89,5389.0,40.4238,40.4323,40.4238,40.4323,5389.0
2019-11-05 13:50:00,47.9,47.9,47.89,47.89,2745.0,40.4407,40.4407,40.4323,40.4323,2745.0
2019-11-05 13:55:00,47.9,47.92,47.9,47.91,3463.0,40.4407,40.4576,40.4407,40.4492,3463.0
2019-11-05 14:00:00,47.91,47.91,47.8,47.81,11300.0,40.4492,40.4492,40.3563,40.3647,11300.0
2019-11-05 14:05:00,47.82,47.87,47.82,47.87,1959.0,40.3732,40.4154,40.3732,40.4154,1959.0
2019-11-05 14:10:00,47.88,47.89,47.88,47.88,1876.0,40.4238,40.4323,40.4238,40.4238,1876.0
2019-11-05 14:15:00,47.87,47.88,47.83,47.83,2600.0,40.4154,40.4238,40.3816,40.3816,2600.0
2019-11-05 14:20:00,47.84,47.85,47.82,47.84,7268.0,40.3901,40.3985,40.3732,40.3901,7268.0
2019-11-05 14:25:00,47.85,47.87,47.85,47.87,5872.0,40.3985,40.4154,40.3985,40.4154,5872.0
2019-11-05 14:30:00,47.87,47.87,47.84,47.85,8746.0,40.4154,40.4154,40.3901,40.3985,8746.0
2019-11-05 14:35:00,47.84,47.85,47.84,47.85,1800.0,40.3901,40.3985,40.3901,40.3985,1800.0
2019-11-05 14:40:00,47.85,47.87,47.85,47.85,5723.0,40.3985,40.4154,40.3985,40.3985,5723.0
2019-11-05 14:45:00,47.85,47.85,47.85,47.85,3494.0,40.3985,40.3985,40.3985,40.3985,3494.0
2019-11-05 14:50:00,47.85,47.85,47.8,47.81,11452.0,40.3985,40.3985,40.3563,40.3647,11452.0
2019-11-05 14:55:00,47.82,47.83,47.8,47.82,7500.0,40.3732,40.3816,40.3563,40.3732,7500.0
2019-11-05 15:00:00,47.82,47.82,47.79,47.79,7600.0,40.3732,40.3732,40.3479,40.3479,7600.0
2019-11-05 15:05:00,47.79,47.8,47.77,47.79,17005.0,40.3479,40.3563,40.331,40.3479,17005.0
2019-11-05 15:10:00,47.79,47.79,47.75,47.75,6680.0,40.3479,40.3479,40.3141,40.3141,6680.0
2019-11-05 15:15:00,47.75,47.78,47.74,47.77,12500.0,40.3141,40.3394,40.3056,40.331,12500.0
2019-11-05 15:20:00,47.75,47.83,47.75,47.82,20847.0,40.3141,40.3816,40.3141,40.3732,20847.0
2019-11-05 15:25:00,47.82,47.82,47.77,47.77,7782.0,40.3732,40.3732,40.331,40.331,7782.0
2019-11-05 15:30:00,47.77,47.79,47.71,47.73,21923.0,40.331,40.3479,40.2803,40.2972,21923.0
2019-11-05 15:35:00,47.74,47.82,47.74,47.82,14173.0,40.3056,40.3732,40.3056,40.3732,14173.0
2019-11-05 15:40:00,47.83,47.84,47.78,47.79,22868.0,40.3816,40.3901,40.3394,40.3479,22868.0
2019-11-05 15:45:00,47.8,47.81,47.78,47.78,15323.0,40.3563,40.3647,40.3394,40.3394,15323.0
2019-11-05 15:50:00,47.78,47.84,47.76,47.79,26146.0,40.3394,40.3901,40.3225,40.3479,26146.0
2019-11-05 15:55:00,47.79,47.79,47.72,47.75,69221.0,40.3479,40.3479,40.2888,40.3141,69221.0
2019-11-06 09:30:00,47.83,47.98,47.8,47.93,23376.0,40.3816,40.5083,40.3563,40.466,23376.0
2019-11-06 09:35:00,47.93,48.0,47.79,47.98,26396.0,40.466,40.5251,40.3479,40.5083,26396.0
2019-11-06 09:40:00,47.98,47.98,47.88,47.9,14534.0,40.5083,40.5083,40.4238,40.4407,14534.0
2019-11-06 09:45:00,47.9,48.0,47.86,47.98,15503.0,40.4407,40.5251,40.407,40.5083,15503.0
2019-11-06 09:50:00,47.98,48.15,47.98,48.13,26733.0,40.5083,40.6518,40.5083,40.6349,26733.0
2019-11-06 09:55:00,48.14,48.28,48.14,48.28,20403.0,40.6433,40.7615,40.6433,40.7615,20403.0
2019-11-06 10:00:00,48.28,48.41,48.28,48.34,25953.0,40.7615,40.8713,40.7615,40.8122,25953.0
2019-11-06 10:05:00,48.33,48.42,48.31,48.39,19392.0,40.8038,40.8797,40.7869,40.8544,19392.0
2019-11-06 10:10:00,48.41,48.46,48.39,48.43,20456.0,40.8713,40.9135,40.8544,40.8882,20456.0
2019-11-06 10:15:00,48.42,48.47,48.37,48.46,17272.0,40.8797,40.922,40.8375,40.9135,17272.0
2019-11-06 10:20:00,48.46,48.49,48.33,48.4,16792.0,40.9135,40.9388,40.8038,40.8629,16792.0
2019-11-06 10:25:00,48.4,48.4,48.31,48.34,12881.0,40.8629,40.8629,40.7869,40.8122,12881.0
2019-11-06 10:30:00,48.33,48.33,48.25,48.27,21274.0,40.8038,40.8038,40.7362,40.7531,21274.0
2019-11-06 10:35:00,48.27,48.28,48.22,48.26,11487.0,40.7531,40.7615,40.7109,40.7447,11487.0
2019-11-06 10:40:00,48.26,48.35,48.26,48.31,8986.0,40.7447,40.8206,40.7447,40.7869,8986.0
2019-11-06 10:45:00,48.32,48.32,48.27,48.3,8493.0,40.7953,40.7953,40.7531,40.7784,8493.0
2019-11-06 10:50:00,48.29,48.3,48.27,48.28,12993.0,40.77,40.7784,40.7531,40.7615,12993.0
2019-11-06 10:55:00,48.28,48.29,48.24,48.25,7072.0,40.7615,40.77,40.7278,40.7362,7072.0
2019-11-06 11:00:00,48.26,48.28,48.23,48.27,6760.0,40.7447,40.7615,40.7193,40.7531,6760.0
2019-11-06 11:05:00,48.28,48.32,48.27,48.27,6946.0,40.7615,40.7953,40.7531,40.7531,6946.0
2019-11-06 11:10:00,48.25,48.25,48.2,48.2,10024.0,40.7362,40.7362,40.694,40.694,10024.0
2019-11-06 11:15:00,48.2,48.23,48.18,48.23,11372.0,40.694,40.7193,40.6771,40.7193,11372.0
2019-11-06 11:20:00,48.22,48.22,48.19,48.19,8709.0,40.7109,40.7109,40.6856,40.6856,8709.0
2019-11-06 11:25:00,48.18,48.2,48.15,48.15,8862.0,40.6771,40.694,40.6518,40.6518,8862.0
2019-11-06 11:30:00,48.16,48.2,48.16,48.2,8539.0,40.6602,40.694,40.6602,40.694,8539.0
2019-11-06 11:35:00,48.19,48.19,48.12,48.14,4325.0,40.6856,40.6856,40.6265,40.6433,4325.0
2019-11-06 11:40:00,48.15,48.28,48.11,48.12,44140.0,40.6518,40.7615,40.618,40.6265,44140.0
2019-11-06 11:45:00,48.12,48.15,48.01,48.04,30595.0,40.6265,40.6518,40.5336,40.5589,30595.0
2019-11-06 11:50:00,48.03,48.03,47.93,47.96,10453.0,40.5505,40.5505,40.466,40.4914,10453.0
2019-11-06 11:55:00,47.96,48.04,47.96,48.04,10626.0,40.4914,40.5589,40.4914,40.5589,10626.0
2019-11-06 12:00:00,48.04,48.08,48.03,48.06,10303.0,40.5589,40.5927,40.5505,40.5758,10303.0
2019-11-06 12:05:00,48.06,48.08,48.05,48.06,4832.0,40.5758,40.5927,40.5674,40.5758,4832.0
2019-11-06 12:10:00,48.05,48.05,47.99,48.01,6232.0,40.5674,40.5674,40.5167,40.5336,6232.0
2019-11-06 12:15:00,48.0,48.0,47.97,47.99,2800.0,40.5251,40.5251,40.4998,40.5167,2800.0
2019-11-06 12:20:00,47.99,48.04,47.99,48.02,5534.0,40.5167,40.5589,40.5167,40.542,5534.0
2019-11-06 12:25:00,48.04,48.04,48.02,48.04,5900.0,40.5589,40.5589,40.542,40.5589,5900.0
2019-11-06 12:30:00,48.05,48.06,48.05,48.05,4805.0,40.5674,40.5758,40.5674,40.5674,4805.0
2019-11-06 12:35:00,48.05,48.1,48.05,48.1,9500.0,40.5674,40.6096,40.5674,40.6096,9500.0
2019-11-06 12:40:00,48.1,48.1,48.07,48.07,4507.0,40.6096,40.6096,40.5842,40.5842,4507.0
2019-11-06 12:45:00,48.07,48.08,48.06,48.08,5024.0,40.5842,40.5927,40.5758,40.5927,5024.0
2019-11-06 12:50:00,48.08,48.08,48.06,48.06,3998.0,40.5927,40.5927,40.5758,40.5758,3998.0
2019-11-06 12:55:00,48.06,48.09,48.05,48.09,5557.0,40.5758,40.6011,40.5674,40.6011,5557.0
2019-11-06 13:00:00,48.09,48.11,48.05,48.05,11550.0,40.6011,40.618,40.5674,40.5674,11550.0
2019-11-06 13:05:00,48.04,48.04,47.99,47.99,3632.0,40.5589,40.5589,40.5167,40.5167,3632.0
2019-11-06 13:10:00,47.99,48.03,47.99,48.03,3000.0,40.5167,40.5505,40.5167,40.5505,3000.0
2019-11-06 13:15:00,48.04,48.07,48.04,48.07,5200.0,40.5589,40.5842,40.5589,40.5842,5200.0
2019-11-06 13:20:00,48.08,48.12,48.08,48.11,6956.0,40.5927,40.6265,40.5927,40.618,6956.0
2019-11-06 13:25:00,48.11,48.14,48.1,48.14,8843.0,40.618,40.6433,40.6096,40.6433,8843.0
2019-11-06 13:30:00,48.14,48.15,48.14,48.14,3533.0,40.6433,40.6518,40.6433,40.6433,3533.0
2019-11-06 13:35:00,48.15,48.16,48.15,48.16,1790.0,40.6518,40.6602,40.6518,40.6602,1790.0
2019-11-06 13:40:00,48.16,48.18,48.16,48.17,6350.0,40.6602,40.6771,40.6602,40.6687,6350.0
2019-11-06 13:45:00,48.18,48.19,48.18,48.19,5035.0,40.6771,40.6856,40.6771,40.6856,5035.0
2019-11-06 13:50:00,48.2,48.24,48.2,48.23,6192.0,40.694,40.7278,40.694,40.7193,6192.0
2019-11-06 13:55:00,48.24,48.28,48.23,48.26,10362.0,40.7278,40.7615,40.7193,40.7447,10362.0
2019-11-06 14:00:00,48.27,48.28,48.22,48.23,10225.0,40.7531,40.7615,40.7109,40.7193,10225.0
2019-11-06 14:05:00,48.23,48.24,48.23,48.24,2154.0,40.7193,40.7278,40.7193,40.7278,2154.0
2019-11-06 14:10:00,48.23,48.26,48.23,48.26,5543.0,40.7193,40.7447,40.7193,40.7447,5543.0
2019-11-06 14:15:00,48.25,48.25,48.2,48.2,7399.0,40.7362,40.7362,40.694,40.694,7399.0
2019-11-06 14:20:00,48.2,48.23,48.17,48.19,12110.0,40.694,40.7193,40.6687,40.6856,12110.0
2019-11-06 14:25:00,48.2,48.2,48.19,48.19,2144.0,40.694,40.694,40.6856,40.6856,2144.0
2019-11-06 14:30:00,48.19,48.21,48.17,48.17,7000.0,40.6856,40.7024,40.6687,40.6687,7000.0
2019-11-06 14:35:00,48.14,48.14,48.12,48.12,3408.0,40.6433,40.6433,40.6265,40.6265,3408.0
2019-11-06 14:40:00,48.13,48.16,48.13,48.16,6036.0,40.6349,40.6602,40.6349,40.6602,6036.0
2019-11-06 14:45:00,48.16,48.19,48.16,48.19,5274.0,40.6602,40.6856,40.6602,40.6856,5274.0
2019-11-06 14:50:00,48.18,48.18,48.16,48.17,3487.0,40.6771,40.6771,40.6602,40.6687,3487.0
2019-11-06 14:55:00,48.16,48.18,48.16,48.18,5469.0,40.6602,40.6771,40.6602,40.6771,5469.0
2019-11-06 15:00:00,48.18,48.18,48.17,48.17,6133.0,40.6771,40.6771,40.6687,40.6687,6133.0
2019-11-06 15:05:00,48.16,48.18,48.15,48.18,8813.0,40.6602,40.6771,40.6518,40.6771,8813.0
2019-11-06 15:10:00,48.19,48.23,48.19,48.21,13569.0,40.6856,40.7193,40.6856,40.7024,13569.0
2019-11-06 15:15:00,48.2,48.2,48.15,48.15,9049.0,40.694,40.694,40.6518,40.6518,9049.0
2019-11-06 15:20:00,48.15,48.15,48.13,48.13,4730.0,40.6518,40.6518,40.6349,40.6349,4730.0
2019-11-06 15:25:00,48.13,48.15,48.13,48.14,13055.0,40.6349,40.6518,40.6349,40.6433,13055.0
2019-11-06 15:30:00,48.14,48.14,48.1,48.12,12172.0,40.6433,40.6433,40.6096,40.6265,12172.0
2019-11-06 15:35:00,48.12,48.12,48.12,48.12,12249.0,40.6265,40.6265,40.6265,40.6265,12249.0
2019-11-06 15:40:00,48.11,48.12,48.1,48.12,9206.0,40.618,40.6265,40.6096,40.6265,9206.0
2019-11-06 15:45:00,48.13,48.14,48.11,48.14,13399.0,40.6349,40.6433,40.618,40.6433,13399.0
2019-11-06 15:50:00,48.15,48.28,48.15,48.26,78063.0,40.6518,40.7615,40.6518,40.7447,78063.0
2019-11-06 15:55:00,48.27,48.29,48.25,48.29,48870.0,40.7531,40.77,40.7362,40.77,48870.0
2019-11-07 09:30:00,48.64,48.83,48.53,48.58,25965.0,41.0655,41.2259,40.9726,41.0148,25965.0
2019-11-07 09:35:00,48.57,48.93,48.57,48.85,21952.0,41.0064,41.3103,41.0064,41.2428,21952.0
2019-11-07 09:40:00,48.87,48.94,48.86,48.91,21843.0,41.2597,41.3188,41.2512,41.2934,21843.0
2019-11-07 09:45:00,48.91,48.97,48.9,48.97,25100.0,41.2934,41.3441,41.285,41.3441,25100.0
2019-11-07 09:50:00,48.97,48.97,48.85,48.88,13526.0,41.3441,41.3441,41.2428,41.2681,13526.0
2019-11-07 09:55:00,48.86,48.95,48.85,48.92,23515.0,41.2512,41.3272,41.2428,41.3019,23515.0
2019-11-07 10:00:00,48.93,48.97,48.86,48.89,19178.0,41.3103,41.3441,41.2512,41.2766,19178.0
2019-11-07 10:05:00,48.89,48.91,48.73,48.74,17473.0,41.2766,41.2934,41.1415,41.1499,17473.0
2019-11-07 10:10:00,48.75,48.79,48.72,48.77,13300.0,41.1584,41.1921,41.133,41.1752,13300.0
2019-11-07 10:15:00,48.77,48.81,48.74,48.74,9834.0,41.1752,41.209,41.1499,41.1499,9834.0
2019-11-07 10:20:00,48.74,48.74,48.68,48.71,9660.0,41.1499,41.1499,41.0993,41.1246,9660.0
2019-11-07 10:25:00,48.72,48.75,48.66,48.66,9027.0,41.133,41.1584,41.0824,41.0824,9027.0
2019-11-07 10:30:00,48.68,48.77,48.67,48.73,13892.0,41.0993,41.1752,41.0908,41.1415,13892.0
2019-11-07 10:35:00,48.71,48.81,48.69,48.8,10426.0,41.1246,41.209,41.1077,41.2006,10426.0
2019-11-07 10:40:00,48.81,48.88,48.81,48.88,8539.0,41.209,41.2681,41.209,41.2681,8539.0
2019-11-07 10:45:00,48.87,48.88,48.81,48.81,11028.0,41.2597,41.2681,41.209,41.209,11028.0
2019-11-07 10:50:00,48.81,48.85,48.8,48.82,21070.0,41.209,41.2428,41.2006,41.2175,21070.0
2019-11-07 10:55:00,48.82,48.83,48.8,48.81,12697.0,41.2175,41.2259,41.2006,41.209,12697.0
2019-11-07 11:00:00,48.8,48.81,48.78,48.79,13576.0,41.2006,41.209,41.1837,41.1921,13576.0
2019-11-07 11:05:00,48.79,48.79,48.72,48.74,11470.0,41.1921,41.1921,41.133,41.1499,11470.0
2019-11-07 11:10:00,48.74,48.78,48.71,48.71,7999.0,41.1499,41.1837,41.1246,41.1246,7999.0
2019-11-07 11:15:00,48.7,48.7,48.64,48.64,6536.0,41.1161,41.1161,41.0655,41.0655,6536.0
2019-11-07 11:20:00,48.63,48.65,48.59,48.63,11391.0,41.057,41.0739,41.0233,41.057,11391.0
2019-11-07 11:25:00,48.62,48.65,48.58,48.65,6544.0,41.0486,41.0739,41.0148,41.0739,6544.0
2019-11-07 11:30:00,48.65,48.68,48.65,48.66,10956.0,41.0739,41.0993,41.0739,41.0824,10956.0
2019-11-07 11:35:00,48.65,48.65,48.6,48.6,9489.0,41.0739,41.0739,41.0317,41.0317,9489.0
2019-11-07 11:40:00,48.59,48.61,48.57,48.6,7466.0,41.0233,41.0402,41.0064,41.0317,7466.0
2019-11-07 11:45:00,48.61,48.61,48.6,48.6,7370.0,41.0402,41.0402,41.0317,41.0317,7370.0
2019-11-07 11:50:00,48.59,48.59,48.54,48.56,6674.0,41.0233,41.0233,40.9811,40.9979,6674.0
2019-11-07 11:55:00,48.58,48.74,48.54,48.69,41026.0,41.0148,41.1499,40.9811,41.1077,41026.0
2019-11-07 12:00:00,48.69,48.7,48.6,48.6,17912.0,41.1077,41.1161,41.0317,41.0317,17912.0
2019-11-07 12:05:00,48.58,48.59,48.55,48.59,5815.0,41.0148,41.0233,40.9895,41.0233,5815.0
2019-11-07 12:10:00,48.59,48.6,48.57,48.58,5511.0,41.0233,41.0317,41.0064,41.0148,5511.0
2019-11-07 12:15:00,48.56,48.61,48.55,48.6,10496.0,40.9979,41.0402,40.9895,41.0317,10496.0
2019-11-07 12:20:00,48.6,48.63,48.53,48.54,7338.0,41.0317,41.057,40.9726,40.9811,7338.0
2019-11-07 12:25:00,48.54,48.55,48.53,48.55,11049.0,40.9811,40.9895,40.9726,40.9895,11049.0
2019-11-07 12:30:00,48.54,48.54,48.49,48.51,9030.0,40.9811,40.9811,40.9388,40.9557,9030.0
2019-11-07 12:35:00,48.5,48.51,48.49,48.49,4100.0,40.9473,40.9557,40.9388,40.9388,4100.0
2019-11-07 12:40:00,48.5,48.5,48.46,48.47,6974.0,40.9473,40.9473,40.9135,40.922,6974.0
2019-11-07 12:45:00,48.47,48.48,48.47,48.48,5950.0,40.922,40.9304,40.922,40.9304,5950.0
2019-11-07 12:50:00,48.47,48.47,48.44,48.46,3611.0,40.922,40.922,40.8966,40.9135,3611.0
2019-11-07 12:55:00,48.47,48.5,48.47,48.5,6025.0,40.922,40.9473,40.922,40.9473,6025.0
2019-11-07 13:00:00,48.49,48.5,48.44,48.5,8059.0,40.9388,40.9473,40.8966,40.9473,8059.0
2019-11-07 13:05:00,48.49,48.51,48.49,48.51,2752.0,40.9388,40.9557,40.9388,40.9557,2752.0
2019-11-07 13:10:00,48.5,48.5,48.44,48.45,8360.0,40.9473,40.9473,40.8966,40.9051,8360.0
2019-11-07 13:15:00,48.44,48.46,48.43,48.45,3950.0,40.8966,40.9135,40.8882,40.9051,3950.0
2019-11-07 13:20:00,48.45,48.46,48.42,48.42,6561.0,40.9051,40.9135,40.8797,40.8797,6561.0
2019-11-07 13:25:00,48.42,48.42,48.39,48.4,6604.0,40.8797,40.8797,40.8544,40.8629,6604.0
2019-11-07 13:30:00,48.39,48.39,48.33,48.35,6881.0,40.8544,40.8544,40.8038,40.8206,6881.0
2019-11-07 13:35:00,48.36,48.38,48.35,48.37,5399.0,40.8291,40.846,40.8206,40.8375,5399.0
2019-11-07 13:40:00,48.38,48.38,48.37,48.37,3990.0,40.846,40.846,40.8375,40.8375,3990.0
2019-11-07 13:45:00,48.37,48.37,48.33,48.34,7282.0,40.8375,40.8375,40.8038,40.8122,7282.0
2019-11-07 13:50:00,48.33,48.35,48.33,48.34,9803.0,40.8038,40.8206,40.8038,40.8122,9803.0
2019-11-07 13:55:00,48.34,48.35,48.31,48.32,6670.0,40.8122,40.8206,40.7869,40.7953,6670.0
2019-11-07 14:00:00,48.31,48.37,48.31,48.37,10844.0,40.7869,40.8375,40.7869,40.8375,10844.0
2019-11-07 14:05:00,48.37,48.38,48.35,48.38,3400.0,40.8375,40.846,40.8206,40.846,3400.0
2019-11-07 14:10:00,48.38,48.45,48.38,48.45,8470.0,40.846,40.9051,40.846,40.9051,8470.0
2019-11-07 14:15:00,48.45,48.45,48.42,48.42,5300.0,40.9051,40.9051,40.8797,40.8797,5300.0
2019-11-07 14:20:00,48.41,48.44,48.4,48.43,5000.0,40.8713,40.8966,40.8629,40.8882,5000.0
2019-11-07 14:25:00,48.42,48.44,48.41,48.44,7600.0,40.8797,40.8966,40.8713,40.8966,7600.0
2019-11-07 14:30:00,48.44,48.44,48.41,48.41,3218.0,40.8966,40.8966,40.8713,40.8713,3218.0
2019-11-07 14:35:00,48.4,48.44,48.4,48.44,11091.0,40.8629,40.8966,40.8629,40.8966,11091.0
2019-11-07 14:40:00,48.45,48.49,48.32,48.4,58370.0,40.9051,40.9388,40.7953,40.8629,58370.0
2019-11-07 14:45:00,48.4,48.42,48.32,48.32,11546.0,40.8629,40.8797,40.7953,40.7953,11546.0
2019-11-07 14:50:00,48.31,48.36,48.28,48.32,7554.0,40.7869,40.8291,40.7615,40.7953,7554.0
2019-11-07 14:55:00,48.33,48.36,48.33,48.36,2600.0,40.8038,40.8291,40.8038,40.8291,2600.0
2019-11-07 15:00:00,48.37,48.38,48.35,48.36,6536.0,40.8375,40.846,40.8206,40.8291,6536.0
2019-11-07 15:05:00,48.35,48.36,48.35,48.35,3200.0,40.8206,40.8291,40.8206,40.8206,3200.0
2019-11-07 15:10:00,48.35,48.37,48.35,48.36,1700.0,40.8206,40.8375,40.8206,40.8291,1700.0
2019-11-07 15:15:00,48.36,48.36,48.26,48.26,7748.0,40.8291,40.8291,40.7447,40.7447,7748.0
2019-11-07 15:20:00,48.26,48.26,48.21,48.23,5083.0,40.7447,40.7447,40.7024,40.7193,5083.0
2019-11-07 15:25:00,48.22,48.27,48.22,48.27,6963.0,40.7109,40.7531,40.7109,40.7531,6963.0
2019-11-07 15:30:00,48.26,48.26,48.25,48.26,9186.0,40.7447,40.7447,40.7362,40.7447,9186.0
2019-11-07 15:35:00,48.26,48.26,48.23,48.24,7425.0,40.7447,40.7447,40.7193,40.7278,7425.0
2019-11-07 15:40:00,48.24,48.24,48.21,48.21,13019.0,40.7278,40.7278,40.7024,40.7024,13019.0
2019-11-07 15:45:00,48.21,48.33,48.21,48.32,16235.0,40.7024,40.8038,40.7024,40.7953,16235.0
2019-11-07 15:50:00,48.31,48.37,48.31,48.33,35006.0,40.7869,40.8375,40.7869,40.8038,35006.0
2019-11-07 15:55:00,48.34,48.42,48.33,48.42,36850.0,40.8122,40.8797,40.8038,40.8797,36850.0
2019-11-08 09:30:00,48.42,48.52,48.36,48.36,12668.0,40.8797,40.9642,40.8291,40.8291,12668.0
2019-11-08 09:35:00,48.36,48.46,48.26,48.46,9158.0,40.8291,40.9135,40.7447,40.9135,9158.0
2019-11-08 09:40:00,48.47,48.48,48.41,48.42,8717.0,40.922,40.9304,40.8713,40.8797,8717.0
2019-11-08 09:45:00,48.41,48.41,48.3,48.3,8218.0,40.8713,40.8713,40.7784,40.7784,8218.0
2019-11-08 09:50:00,48.3,48.41,48.3,48.35,8964.0,40.7784,40.8713,40.7784,40.8206,8964.0
2019-11-08 09:55:00,48.36,48.36,48.2,48.2,35491.0,40.8291,40.8291,40.694,40.694,35491.0
2019-11-08 10:00:00,48.23,48.27,48.07,48.11,22260.0,40.7193,40.7531,40.5842,40.618,22260.0
2019-11-08 10:05:00,48.11,48.13,48.06,48.11,9104.0,40.618,40.6349,40.5758,40.618,9104.0
2019-11-08 10:10:00,48.11,48.15,48.08,48.1,9757.0,40.618,40.6518,40.5927,40.6096,9757.0
2019-11-08 10:15:00,48.1,48.18,48.09,48.18,6560.0,40.6096,40.6771,40.6011,40.6771,6560.0
2019-11-08 10:20:00,48.18,48.18,48.11,48.11,2400.0,40.6771,40.6771,40.618,40.618,2400.0
2019-11-08 10:25:00,48.11,48.15,48.11,48.13,6817.0,40.618,40.6518,40.618,40.6349,6817.0
2019-11-08 10:30:00,48.13,48.16,48.12,48.16,1600.0,40.6349,40.6602,40.6265,40.6602,1600.0
2019-11-08 10:35:00,48.15,48.21,48.15,48.21,4111.0,40.6518,40.7024,40.6518,40.7024,4111.0
2019-11-08 10:40:00,48.2,48.36,48.2,48.36,9205.0,40.694,40.8291,40.694,40.8291,9205.0
2019-11-08 10:45:00,48.37,48.43,48.37,48.4,8000.0,40.8375,40.8882,40.8375,40.8629,8000.0
2019-11-08 10:50:00,48.42,48.42,48.38,48.41,6324.0,40.8797,40.8797,40.846,40.8713,6324.0
2019-11-08 10:55:00,48.42,48.44,48.4,48.44,4601.0,40.8797,40.8966,40.8629,40.8966,4601.0
2019-11-08 11:00:00,48.44,48.49,48.41,48.46,8900.0,40.8966,40.9388,40.8713,40.9135,8900.0
2019-11-08 11:05:00,48.44,48.44,48.39,48.41,4293.0,40.8966,40.8966,40.8544,40.8713,4293.0
2019-11-08 11:10:00,48.41,48.41,48.34,48.35,6000.0,40.8713,40.8713,40.8122,40.8206,6000.0
2019-11-08 11:15:00,48.34,48.38,48.34,48.37,12285.0,40.8122,40.846,40.8122,40.8375,12285.0
2019-11-08 11:20:00,48.38,48.38,48.28,48.28,6804.0,40.846,40.846,40.7615,40.7615,6804.0
2019-11-08 11:25:00,48.28,48.31,48.28,48.3,6654.0,40.7615,40.7869,40.7615,40.7784,6654.0
2019-11-08 11:30:00,48.3,48.37,48.3,48.36,9781.0,40.7784,40.8375,40.7784,40.8291,9781.0
2019-11-08 11:35:00,48.35,48.42,48.35,48.42,4169.0,40.8206,40.8797,40.8206,40.8797,4169.0
2019-11-08 11:40:00,48.42,48.44,48.42,48.44,3121.0,40.8797,40.8966,40.8797,40.8966,3121.0
2019-11-08 11:45:00,48.44,48.46,48.42,48.43,8122.0,40.8966,40.9135,40.8797,40.8882,8122.0
2019-11-08 11:50:00,48.43,48.43,48.39,48.41,3381.0,40.8882,40.8882,40.8544,40.8713,3381.0
2019-11-08 11:55:00,48.41,48.42,48.38,48.38,3860.0,40.8713,40.8797,40.846,40.846,3860.0
2019-11-08 12:00:00,48.4,48.42,48.38,48.42,5675.0,40.8629,40.8797,40.846,40.8797,5675.0
2019-11-08 12:05:00,48.42,48.45,48.42,48.45,8215.0,40.8797,40.9051,40.8797,40.9051,8215.0
2019-11-08 12:10:00,48.46,48.49,48.46,48.49,13289.0,40.9135,40.9388,40.9135,40.9388,13289.0
2019-11-08 12:15:00,48.49,48.49,48.47,48.48,2608.0,40.9388,40.9388,40.922,40.9304,2608.0
2019-11-08 12:20:00,48.48,48.48,48.48,48.48,1619.0,40.9304,40.9304,40.9304,40.9304,1619.0
2019-11-08 12:25:00,48.49,48.49,48.49,48.49,1745.0,40.9388,40.9388,40.9388,40.9388,1745.0
2019-11-08 12:30:00,48.49,48.49,48.47,48.48,2432.0,40.9388,40.9388,40.922,40.9304,2432.0
2019-11-08 12:35:00,48.48,48.49,48.47,48.49,3487.0,40.9304,40.9388,40.922,40.9388,3487.0
2019-11-08 12:40:00,48.49,48.49,48.49,48.49,200.0,40.9388,40.9388,40.9388,40.9388,200.0
2019-11-08 12:45:00,48.49,48.49,48.49,48.49,1318.0,40.9388,40.9388,40.9388,40.9388,1318.0
2019-11-08 12:50:00,48.49,48.5,48.49,48.5,1000.0,40.9388,40.9473,40.9388,40.9473,1000.0
2019-11-08 12:55:00,48.49,48.56,48.49,48.54,9393.0,40.9388,40.9979,40.9388,40.9811,9393.0
2019-11-08 13:00:00,48.54,48.56,48.54,48.56,4414.0,40.9811,40.9979,40.9811,40.9979,4414.0
2019-11-08 13:05:00,48.56,48.57,48.56,48.56,2194.0,40.9979,41.0064,40.9979,40.9979,2194.0
2019-11-08 13:10:00,48.55,48.58,48.55,48.58,6344.0,40.9895,41.0148,40.9895,41.0148,6344.0
2019-11-08 13:15:00,48.58,48.6,48.51,48.53,8484.0,41.0148,41.0317,40.9557,40.9726,8484.0
2019-11-08 13:20:00,48.52,48.54,48.52,48.54,3783.0,40.9642,40.9811,40.9642,40.9811,3783.0
2019-11-08 13:25:00,48.54,48.57,48.54,48.56,8641.0,40.9811,41.0064,40.9811,40.9979,8641.0
2019-11-08 13:30:00,48.57,48.58,48.56,48.56,4109.0,41.0064,41.0148,40.9979,40.9979,4109.0
2019-11-08 13:35:00,48.56,48.56,48.52,48.53,2000.0,40.9979,40.9979,40.9642,40.9726,2000.0
2019-11-08 13:40:00,48.52,48.54,48.52,48.54,3720.0,40.9642,40.9811,40.9642,40.9811,3720.0
2019-11-08 13:45:00,48.54,48.55,48.53,48.54,4400.0,40.9811,40.9895,40.9726,40.9811,4400.0
2019-11-08 13:50:00,48.54,48.55,48.53,48.53,3586.0,40.9811,40.9895,40.9726,40.9726,3586.0
2019-11-08 13:55:00,48.53,48.53,48.5,48.5,3984.0,40.9726,40.9726,40.9473,40.9473,3984.0
2019-11-08 14:00:00,48.5,48.53,48.5,48.51,2712.0,40.9473,40.9726,40.9473,40.9557,2712.0
2019-11-08 14:05:00,48.52,48.54,48.51,48.54,5102.0,40.9642,40.9811,40.9557,40.9811,5102.0
2019-11-08 14:10:00,48.55,48.55,48.54,48.55,5987.0,40.9895,40.9895,40.9811,40.9895,5987.0
2019-11-08 14:15:00,48.54,48.56,48.53,48.54,3499.0,40.9811,40.9979,40.9726,40.9811,3499.0
2019-11-08 14:20:00,48.53,48.54,48.53,48.54,2080.0,40.9726,40.9811,40.9726,40.9811,2080.0
2019-11-08 14:25:00,48.54,48.59,48.53,48.56,10313.0,40.9811,41.0233,40.9726,40.9979,10313.0
2019-11-08 14:30:00,48.57,48.58,48.56,48.58,4363.0,41.0064,41.0148,40.9979,41.0148,4363.0
2019-11-08 14:35:00,48.58,48.58,48.55,48.58,6680.0,41.0148,41.0148,40.9895,41.0148,6680.0
2019-11-08 14:40:00,48.59,48.62,48.59,48.61,6368.0,41.0233,41.0486,41.0233,41.0402,6368.0
2019-11-08 14:45:00,48.6,48.61,48.56,48.56,1912.0,41.0317,41.0402,40.9979,40.9979,1912.0
2019-11-08 14:50:00,48.57,48.58,48.57,48.57,6371.0,41.0064,41.0148,41.0064,41.0064,6371.0
2019-11-08 14:55:00,48.57,48.59,48.56,48.57,5510.0,41.0064,41.0233,40.9979,41.0064,5510.0
2019-11-08 15:00:00,48.57,48.58,48.57,48.58,4115.0,41.0064,41.0148,41.0064,41.0148,4115.0
2019-11-08 15:05:00,48.58,48.59,48.56,48.56,11411.0,41.0148,41.0233,40.9979,40.9979,11411.0
2019-11-08 15:10:00,48.57,48.59,48.56,48.59,7405.0,41.0064,41.0233,40.9979,41.0233,7405.0
2019-11-08 15:15:00,48.59,48.59,48.56,48.57,9344.0,41.0233,41.0233,40.9979,41.0064,9344.0
2019-11-08 15:20:00,48.57,48.61,48.56,48.61,8723.0,41.0064,41.0402,40.9979,41.0402,8723.0
2019-11-08 15:25:00,48.62,48.67,48.6,48.65,34429.0,41.0486,41.0908,41.0317,41.0739,34429.0
2019-11-08 15:30:00,48.66,48.71,48.65,48.69,16846.0,41.0824,41.1246,41.0739,41.1077,16846.0
2019-11-08 15:35:00,48.68,48.69,48.67,48.69,6353.0,41.0993,41.1077,41.0908,41.1077,6353.0
2019-11-08 15:40:00,48.69,48.7,48.67,48.68,12137.0,41.1077,41.1161,41.0908,41.0993,12137.0
2019-11-08 15:45:00,48.68,48.72,48.67,48.72,17745.0,41.0993,41.133,41.0908,41.133,17745.0
2019-11-08 15:50:00,48.72,48.78,48.71,48.76,54604.0,41.133,41.1837,41.1246,41.1668,54604.0
2019-11-08 15:55:00,48.76,48.85,48.75,48.84,72002.0,41.1668,41.2428,41.1584,41.2343,72002.0
2019-11-11 09:30:00,48.0,48.09,47.72,48.08,82463.0,40.5251,40.6011,40.2888,40.5927,82463.0
2019-11-11 09:35:00,48.05,48.08,47.67,47.67,28731.0,40.5674,40.5927,40.2465,40.2465,28731.0
2019-11-11 09:40:00,47.67,47.79,47.56,47.67,38286.0,40.2465,40.3479,40.1537,40.2465,38286.0
2019-11-11 09:45:00,47.67,47.79,47.67,47.75,27416.0,40.2465,40.3479,40.2465,40.3141,27416.0
2019-11-11 09:50:00,47.76,47.97,47.76,47.96,39774.0,40.3225,40.4998,40.3225,40.4914,39774.0
2019-11-11 09:55:00,47.96,47.98,47.81,47.97,20408.0,40.4914,40.5083,40.3647,40.4998,20408.0
2019-11-11 10:00:00,47.97,48.2,47.95,48.18,51995.0,40.4998,40.694,40.4829,40.6771,51995.0
2019-11-11 10:05:00,48.19,48.24,48.07,48.18,32861.0,40.6856,40.7278,40.5842,40.6771,32861.0
2019-11-11 10:10:00,48.2,48.25,48.17,48.2,19272.0,40.694,40.7362,40.6687,40.694,19272.0
2019-11-11 10:15:00,48.2,48.33,48.2,48.33,19685.0,40.694,40.8038,40.694,40.8038,19685.0
2019-11-11 10:20:00,48.34,48.39,48.3,48.37,18273.0,40.8122,40.8544,40.7784,40.8375,18273.0
2019-11-11 10:25:00,48.38,48.46,48.33,48.45,20455.0,40.846,40.9135,40.8038,40.9051,20455.0
2019-11-11 10:30:00,48.46,48.46,48.41,48.45,7197.0,40.9135,40.9135,40.8713,40.9051,7197.0
2019-11-11 10:35:00,48.45,48.45,48.33,48.37,10285.0,40.9051,40.9051,40.8038,40.8375,10285.0
2019-11-11 10:40:00,48.38,48.4,48.29,48.33,16197.0,40.846,40.8629,40.77,40.8038,16197.0
2019-11-11 10:45:00,48.33,48.37,48.32,48.35,8228.0,40.8038,40.8375,40.7953,40.8206,8228.0
2019-11-11 10:50:00,48.35,48.35,48.25,48.35,10050.0,40.8206,40.8206,40.7362,40.8206,10050.0
2019-11-11 10:55:00,48.35,48.37,48.25,48.26,8241.0,40.8206,40.8375,40.7362,40.7447,8241.0
2019-11-11 11:00:00,48.27,48.34,48.26,48.26,12392.0,40.7531,40.8122,40.7447,40.7447,12392.0
2019-11-11 11:05:00,48.26,48.3,48.25,48.29,6927.0,40.7447,40.7784,40.7362,40.77,6927.0
2019-11-11 11:10:00,48.27,48.3,48.26,48.28,7200.0,40.7531,40.7784,40.7447,40.7615,7200.0
2019-11-11 11:15:00,48.27,48.28,48.23,48.23,16894.0,40.7531,40.7615,40.7193,40.7193,16894.0
2019-11-11 11:20:00,48.23,48.26,48.22,48.26,18432.0,40.7193,40.7447,40.7109,40.7447,18432.0
2019-11-11 11:25:00,48.27,48.36,48.27,48.34,17172.0,40.7531,40.8291,40.7531,40.8122,17172.0
2019-11-11 11:30:00,48.33,48.33,48.26,48.28,7088.0,40.8038,40.8038,40.7447,40.7615,7088.0
2019-11-11 11:35:00,48.29,48.33,48.29,48.31,10573.0,40.77,40.8038,40.77,40.7869,10573.0
2019-11-11 11:40:00,48.3,48.32,48.27,48.28,8474.0,40.7784,40.7953,40.7531,40.7615,8474.0
2019-11-11 11:45:00,48.29,48.33,48.29,48.33,12429.0,40.77,40.8038,40.77,40.8038,12429.0
2019-11-11 11:50:00,48.34,48.34,48.29,48.33,9362.0,40.8122,40.8122,40.77,40.8038,9362.0
2019-11-11 11:55:00,48.33,48.35,48.31,48.33,9872.0,40.8038,40.8206,40.7869,40.8038,9872.0
2019-11-11 12:00:00,48.33,48.34,48.28,48.32,11800.0,40.8038,40.8122,40.7615,40.7953,11800.0
2019-11-11 12:05:00,48.31,48.31,48.24,48.26,16550.0,40.7869,40.7869,40.7278,40.7447,16550.0
2019-11-11 12:10:00,48.26,48.31,48.26,48.31,12225.0,40.7447,40.7869,40.7447,40.7869,12225.0
2019-11-11 12:15:00,48.3,48.31,48.28,48.28,8814.0,40.7784,40.7869,40.7615,40.7615,8814.0
2019-11-11 12:20:00,48.28,48.31,48.24,48.24,12464.0,40.7615,40.7869,40.7278,40.7278,12464.0
2019-11-11 12:25:00,48.26,48.32,48.22,48.32,12451.0,40.7447,40.7953,40.7109,40.7953,12451.0
2019-11-11 12:30:00,48.33,48.34,48.3,48.31,10400.0,40.8038,40.8122,40.7784,40.7869,10400.0
2019-11-11 12:35:00,48.31,48.31,48.27,48.28,8617.0,40.7869,40.7869,40.7531,40.7615,8617.0
2019-11-11 12:40:00,48.3,48.35,48.29,48.35,9514.0,40.7784,40.8206,40.77,40.8206,9514.0
2019-11-11 12:45:00,48.35,48.35,48.29,48.3,12417.0,40.8206,40.8206,40.77,40.7784,12417.0
2019-11-11 12:50:00,48.31,48.33,48.29,48.33,5019.0,40.7869,40.8038,40.77,40.8038,5019.0
2019-11-11 12:55:00,48.33,48.34,48.33,48.33,8080.0,40.8038,40.8122,40.8038,40.8038,8080.0
2019-11-11 13:00:00,48.33,48.33,48.23,48.23,11528.0,40.8038,40.8038,40.7193,40.7193,11528.0
2019-11-11 13:05:00,48.22,48.24,48.17,48.21,13908.0,40.7109,40.7278,40.6687,40.7024,13908.0
2019-11-11 13:10:00,48.22,48.22,48.15,48.15,8700.0,40.7109,40.7109,40.6518,40.6518,8700.0
2019-11-11 13:15:00,48.16,48.16,48.12,48.13,12384.0,40.6602,40.6602,40.6265,40.6349,12384.0
2019-11-11 13:20:00,48.13,48.18,48.13,48.17,10045.0,40.6349,40.6771,40.6349,40.6687,10045.0
2019-11-11 13:25:00,48.17,48.19,48.14,48.19,5900.0,40.6687,40.6856,40.6433,40.6856,5900.0
2019-11-11 13:30:00,48.2,48.26,48.19,48.24,17027.0,40.694,40.7447,40.6856,40.7278,17027.0
2019-11-11 13:35:00,48.24,48.24,48.21,48.22,8111.0,40.7278,40.7278,40.7024,40.7109,8111.0
2019-11-11 13:40:00,48.22,48.24,48.21,48.21,12142.0,40.7109,40.7278,40.7024,40.7024,12142.0
2019-11-11 13:45:00,48.22,48.23,48.21,48.21,6509.0,40.7109,40.7193,40.7024,40.7024,6509.0
2019-11-11 13:50:00,48.22,48.24,48.19,48.23,21833.0,40.7109,40.7278,40.6856,40.7193,21833.0
2019-11-11 13:55:00,48.23,48.25,48.22,48.23,14092.0,40.7193,40.7362,40.7109,40.7193,14092.0
2019-11-11 14:00:00,48.24,48.24,48.21,48.22,8424.0,40.7278,40.7278,40.7024,40.7109,8424.0
2019-11-11 14:05:00,48.22,48.27,48.22,48.24,8068.0,40.7109,40.7531,40.7109,40.7278,8068.0
2019-11-11 14:10:00,48.24,48.27,48.23,48.23,10484.0,40.7278,40.7531,40.7193,40.7193,10484.0
2019-11-11 14:15:00,48.22,48.26,48.22,48.25,6800.0,40.7109,40.7447,40.7109,40.7362,6800.0
2019-11-11 14:20:00,48.25,48.26,48.21,48.25,12036.0,40.7362,40.7447,40.7024,40.7362,12036.0
2019-11-11 14:25:00,48.25,48.26,48.24,48.26,7188.0,40.7362,40.7447,40.7278,40.7447,7188.0
2019-11-11 14:30:00,48.25,48.28,48.22,48.28,8234.0,40.7362,40.7615,40.7109,40.7615,8234.0
2019-11-11 14:35:00,48.28,48.28,48.24,48.25,6814.0,40.7615,40.7615,40.7278,40.7362,6814.0
2019-11-11 14:40:00,48.25,48.26,48.21,48.22,11632.0,40.7362,40.7447,40.7024,40.7109,11632.0
2019-11-11 14:45:00,48.22,48.22,48.2,48.21,6877.0,40.7109,40.7109,40.694,40.7024,6877.0
2019-11-11 14:50:00,48.22,48.23,48.21,48.23,5042.0,40.7109,40.7193,40.7024,40.7193,5042.0
2019-11-11 14:55:00,48.24,48.26,48.24,48.26,4436.0,40.7278,40.7447,40.7278,40.7447,4436.0
2019-11-11 15:00:00,48.27,48.31,48.27,48.31,4459.0,40.7531,40.7869,40.7531,40.7869,4459.0
2019-11-11 15:05:00,48.31,48.33,48.31,48.33,5187.0,40.7869,40.8038,40.7869,40.8038,5187.0
2019-11-11 15:10:00,48.33,48.35,48.33,48.33,8203.0,40.8038,40.8206,40.8038,40.8038,8203.0
2019-11-11 15:15:00,48.33,48.33,48.26,48.28,6499.0,40.8038,40.8038,40.7447,40.7615,6499.0
2019-11-11 15:20:00,48.28,48.28,48.21,48.22,16790.0,40.7615,40.7615,40.7024,40.7109,16790.0
2019-11-11 15:25:00,48.22,48.23,48.21,48.21,9030.0,40.7109,40.7193,40.7024,40.7024,9030.0
2019-11-11 15:30:00,48.22,48.22,48.17,48.19,13478.0,40.7109,40.7109,40.6687,40.6856,13478.0
2019-11-11 15:35:00,48.21,48.22,48.2,48.2,13529.0,40.7024,40.7109,40.694,40.694,13529.0
2019-11-11 15:40:00,48.2,48.22,48.2,48.21,11650.0,40.694,40.7109,40.694,40.7024,11650.0
2019-11-11 15:45:00,48.2,48.22,48.18,48.18,16434.0,40.694,40.7109,40.6771,40.6771,16434.0
2019-11-11 15:50:00,48.18,48.18,48.01,48.01,69034.0,40.6771,40.6771,40.5336,40.5336,69034.0
2019-11-11 15:55:00,48.01,48.11,48.0,48.1,76871.0,40.5336,40.618,40.5251,40.6096,76871.0
2019-11-12 09:30:00,48.26,48.32,48.14,48.28,10798.0,40.7447,40.7953,40.6433,40.7615,10798.0
2019-11-12 09:35:00,48.25,48.4,48.24,48.33,17343.0,40.7362,40.8629,40.7278,40.8038,17343.0
2019-11-12 09:40:00,48.34,48.47,48.34,48.45,19700.0,40.8122,40.922,40.8122,40.9051,19700.0
2019-11-12 09:45:00,48.45,48.48,48.4,48.48,10331.0,40.9051,40.9304,40.8629,40.9304,10331.0
2019-11-12 09:50:00,48.49,48.58,48.49,48.56,13599.0,40.9388,41.0148,40.9388,40.9979,13599.0
2019-11-12 09:55:00,48.56,48.74,48.55,48.72,22313.0,40.9979,41.1499,40.9895,41.133,22313.0
2019-11-12 10:00:00,48.73,48.73,48.56,48.57,12705.0,41.1415,41.1415,40.9979,41.0064,12705.0
2019-11-12 10:05:00,48.58,48.61,48.53,48.57,11540.0,41.0148,41.0402,40.9726,41.0064,11540.0
2019-11-12 10:10:00,48.57,48.63,48.55,48.55,8496.0,41.0064,41.057,40.9895,40.9895,8496.0
2019-11-12 10:15:00,48.55,48.57,48.47,48.51,10755.0,40.9895,41.0064,40.922,40.9557,10755.0
2019-11-12 10:20:00,48.51,48.59,48.5,48.56,13881.0,40.9557,41.0233,40.9473,40.9979,13881.0
2019-11-12 10:25:00,48.57,48.61,48.56,48.57,8988.0,41.0064,41.0402,40.9979,41.0064,8988.0
2019-11-12 10:30:00,48.58,48.63,48.58,48.59,4289.0,41.0148,41.057,41.0148,41.0233,4289.0
2019-11-12 10:35:00,48.6,48.68,48.6,48.65,10805.0,41.0317,41.0993,41.0317,41.0739,10805.0
2019-11-12 10:40:00,48.66,48.72,48.61,48.64,14019.0,41.0824,41.133,41.0402,41.0655,14019.0
2019-11-12 10:45:00,48.65,48.69,48.61,48.68,14279.0,41.0739,41.1077,41.0402,41.0993,14279.0
2019-11-12 10:50:00,48.68,48.72,48.67,48.7,6706.0,41.0993,41.133,41.0908,41.1161,6706.0
2019-11-12 10:55:00,48.7,48.7,48.63,48.63,8711.0,41.1161,41.1161,41.057,41.057,8711.0
2019-11-12 11:00:00,48.63,48.63,48.55,48.55,8971.0,41.057,41.057,40.9895,40.9895,8971.0
2019-11-12 11:05:00,48.54,48.62,48.51,48.62,14893.0,40.9811,41.0486,40.9557,41.0486,14893.0
2019-11-12 11:10:00,48.63,48.69,48.61,48.62,10190.0,41.057,41.1077,41.0402,41.0486,10190.0
2019-11-12 11:15:00,48.63,48.65,48.63,48.65,4100.0,41.057,41.0739,41.057,41.0739,4100.0
2019-11-12 11:20:00,48.66,48.72,48.66,48.71,13728.0,41.0824,41.133,41.0824,41.1246,13728.0
2019-11-12 11:25:00,48.71,48.71,48.67,48.7,12700.0,41.1246,41.1246,41.0908,41.1161,12700.0
2019-11-12 11:30:00,48.71,48.72,48.61,48.61,5817.0,41.1246,41.133,41.0402,41.0402,5817.0
2019-11-12 11:35:00,48.6,48.64,48.58,48.58,6727.0,41.0317,41.0655,41.0148,41.0148,6727.0
2019-11-12 11:40:00,48.57,48.59,48.52,48.52,7854.0,41.0064,41.0233,40.9642,40.9642,7854.0
2019-11-12 11:45:00,48.52,48.55,48.47,48.48,6264.0,40.9642,40.9895,40.922,40.9304,6264.0
2019-11-12 11:50:00,48.48,48.48,48.39,48.41,16933.0,40.9304,40.9304,40.8544,40.8713,16933.0
2019-11-12 11:55:00,48.42,48.42,48.38,48.39,4200.0,40.8797,40.8797,40.846,40.8544,4200.0
2019-11-12 12:00:00,48.4,48.4,48.33,48.33,12035.0,40.8629,40.8629,40.8038,40.8038,12035.0
2019-11-12 12:05:00,48.32,48.35,48.32,48.35,14344.0,40.7953,40.8206,40.7953,40.8206,14344.0
2019-11-12 12:10:00,48.37,48.47,48.37,48.46,6791.0,40.8375,40.922,40.8375,40.9135,6791.0
2019-11-12 12:15:00,48.47,48.47,48.4,48.4,5551.0,40.922,40.922,40.8629,40.8629,5551.0
2019-11-12 12:20:00,48.39,48.39,48.35,48.35,6099.0,40.8544,40.8544,40.8206,40.8206,6099.0
2019-11-12 12:25:00,48.34,48.36,48.34,48.36,4021.0,40.8122,40.8291,40.8122,40.8291,4021.0
2019-11-12 12:30:00,48.35,48.41,48.35,48.38,8867.0,40.8206,40.8713,40.8206,40.846,8867.0
2019-11-12 12:35:00,48.38,48.47,48.38,48.42,23508.0,40.846,40.922,40.846,40.8797,23508.0
2019-11-12 12:40:00,48.42,48.47,48.4,48.42,26623.0,40.8797,40.922,40.8629,40.8797,26623.0
2019-11-12 12:45:00,48.42,48.44,48.4,48.43,4551.0,40.8797,40.8966,40.8629,40.8882,4551.0
2019-11-12 12:50:00,48.42,48.44,48.36,48.37,15083.0,40.8797,40.8966,40.8291,40.8375,15083.0
2019-11-12 12:55:00,48.39,48.41,48.38,48.38,8900.0,40.8544,40.8713,40.846,40.846,8900.0
2019-11-12 13:00:00,48.38,48.41,48.37,48.41,3249.0,40.846,40.8713,40.8375,40.8713,3249.0
2019-11-12 13:05:00,48.42,48.46,48.42,48.46,5868.0,40.8797,40.9135,40.8797,40.9135,5868.0
2019-11-12 13:10:00,48.48,48.48,48.46,48.47,8029.0,40.9304,40.9304,40.9135,40.922,8029.0
2019-11-12 13:15:00,48.47,48.5,48.47,48.47,7662.0,40.922,40.9473,40.922,40.922,7662.0
2019-11-12 13:20:00,48.47,48.47,48.43,48.43,6000.0,40.922,40.922,40.8882,40.8882,6000.0
2019-11-12 13:25:00,48.42,48.42,48.4,48.4,3238.0,40.8797,40.8797,40.8629,40.8629,3238.0
2019-11-12 13:30:00,48.4,48.42,48.39,48.42,4091.0,40.8629,40.8797,40.8544,40.8797,4091.0
2019-11-12 13:35:00,48.41,48.43,48.4,48.43,3100.0,40.8713,40.8882,40.8629,40.8882,3100.0
2019-11-12 13:40:00,48.43,48.47,48.42,48.45,3880.0,40.8882,40.922,40.8797,40.9051,3880.0
2019-11-12 13:45:00,48.44,48.48,48.43,48.48,6423.0,40.8966,40.9304,40.8882,40.9304,6423.0
2019-11-12 13:50:00,48.49,48.49,48.48,48.49,3682.0,40.9388,40.9388,40.9304,40.9388,3682.0
2019-11-12 13:55:00,48.49,48.53,48.49,48.53,5911.0,40.9388,40.9726,40.9388,40.9726,5911.0
2019-11-12 14:00:00,48.52,48.52,48.44,48.46,9000.0,40.9642,40.9642,40.8966,40.9135,9000.0
2019-11-12 14:05:00,48.45,48.45,48.43,48.45,3810.0,40.9051,40.9051,40.8882,40.9051,3810.0
2019-11-12 14:10:00,48.45,48.45,48.3,48.32,11950.0,40.9051,40.9051,40.7784,40.7953,11950.0
2019-11-12 14:15:00,48.31,48.33,48.28,48.29,10100.0,40.7869,40.8038,40.7615,40.77,10100.0
2019-11-12 14:20:00,48.29,48.31,48.28,48.3,4400.0,40.77,40.7869,40.7615,40.7784,4400.0
2019-11-12 14:25:00,48.29,48.29,48.26,48.28,8144.0,40.77,40.77,40.7447,40.7615,8144.0
2019-11-12 14:30:00,48.27,48.29,48.26,48.27,11858.0,40.7531,40.77,40.7447,40.7531,11858.0
2019-11-12 14:35:00,48.28,48.28,48.22,48.25,7600.0,40.7615,40.7615,40.7109,40.7362,7600.0
2019-11-12 14:40:00,48.26,48.27,48.23,48.23,16150.0,40.7447,40.7531,40.7193,40.7193,16150.0
2019-11-12 14:45:00,48.22,48.28,48.22,48.24,10576.0,40.7109,40.7615,40.7109,40.7278,10576.0
2019-11-12 14:50:00,48.23,48.23,48.16,48.16,13542.0,40.7193,40.7193,40.6602,40.6602,13542.0
2019-11-12 14:55:00,48.15,48.26,48.13,48.25,11746.0,40.6518,40.7447,40.6349,40.7362,11746.0
2019-11-12 15:00:00,48.25,48.25,48.22,48.23,3500.0,40.7362,40.7362,40.7109,40.7193,3500.0
2019-11-12 15:05:00,48.24,48.3,48.24,48.28,7851.0,40.7278,40.7784,40.7278,40.7615,7851.0
2019-11-12 15:10:00,48.28,48.28,48.21,48.21,8236.0,40.7615,40.7615,40.7024,40.7024,8236.0
2019-11-12 15:15:00,48.21,48.25,48.21,48.24,11274.0,40.7024,40.7362,40.7024,40.7278,11274.0
2019-11-12 15:20:00,48.25,48.26,48.24,48.24,16930.0,40.7362,40.7447,40.7278,40.7278,16930.0
2019-11-12 15:25:00,48.24,48.24,48.21,48.22,14824.0,40.7278,40.7278,40.7024,40.7109,14824.0
2019-11-12 15:30:00,48.22,48.32,48.22,48.32,12368.0,40.7109,40.7953,40.7109,40.7953,12368.0
2019-11-12 15:35:00,48.33,48.36,48.33,48.36,7496.0,40.8038,40.8291,40.8038,40.8291,7496.0
2019-11-12 15:40:00,48.36,48.38,48.35,48.36,5484.0,40.8291,40.846,40.8206,40.8291,5484.0
2019-11-12 15:45:00,48.36,48.37,48.28,48.29,19953.0,40.8291,40.8375,40.7615,40.77,19953.0
2019-11-12 15:50:00,48.29,48.37,48.29,48.33,36898.0,40.77,40.8375,40.77,40.8038,36898.0
2019-11-12 15:55:00,48.34,48.41,48.31,48.38,25566.0,40.8122,40.8713,40.7869,40.846,25566.0
2019-11-13 09:30:00,48.24,48.63,48.16,48.62,31463.0,40.7278,41.057,40.6602,41.0486,31463.0
2019-11-13 09:35:00,48.63,48.79,48.61,48.76,24023.0,41.057,41.1921,41.0402,41.1668,24023.0
2019-11-13 09:40:00,48.76,48.79,48.57,48.63,20442.0,41.1668,41.1921,41.0064,41.057,20442.0
2019-11-13 09:45:00,48.64,48.7,48.55,48.55,25109.0,41.0655,41.1161,40.9895,40.9895,25109.0
2019-11-13 09:50:00,48.54,48.63,48.5,48.62,8490.0,40.9811,41.057,40.9473,41.0486,8490.0
2019-11-13 09:55:00,48.62,48.68,48.61,48.68,8041.0,41.0486,41.0993,41.0402,41.0993,8041.0
2019-11-13 10:00:00,48.67,48.79,48.62,48.78,9316.0,41.0908,41.1921,41.0486,41.1837,9316.0
2019-11-13 10:05:00,48.77,48.85,48.75,48.79,23574.0,41.1752,41.2428,41.1584,41.1921,23574.0
2019-11-13 10:10:00,48.8,48.8,48.68,48.69,6542.0,41.2006,41.2006,41.0993,41.1077,6542.0
2019-11-13 10:15:00,48.71,48.71,48.66,48.7,7103.0,41.1246,41.1246,41.0824,41.1161,7103.0
2019-11-13 10:20:00,48.73,48.74,48.67,48.67,7107.0,41.1415,41.1499,41.0908,41.0908,7107.0
2019-11-13 10:25:00,48.67,48.67,48.59,48.59,8733.0,41.0908,41.0908,41.0233,41.0233,8733.0
2019-11-13 10:30:00,48.6,48.6,48.51,48.52,11339.0,41.0317,41.0317,40.9557,40.9642,11339.0
2019-11-13 10:35:00,48.51,48.71,48.51,48.7,14286.0,40.9557,41.1246,40.9557,41.1161,14286.0
2019-11-13 10:40:00,48.73,48.74,48.58,48.58,10096.0,41.1415,41.1499,41.0148,41.0148,10096.0
2019-11-13 10:45:00,48.59,48.62,48.58,48.59,8960.0,41.0233,41.0486,41.0148,41.0233,8960.0
2019-11-13 10:50:00,48.59,48.59,48.53,48.55,7955.0,41.0233,41.0233,40.9726,40.9895,7955.0
2019-11-13 10:55:00,48.53,48.53,48.49,48.52,8045.0,40.9726,40.9726,40.9388,40.9642,8045.0
2019-11-13 11:00:00,48.52,48.52,48.46,48.46,5509.0,40.9642,40.9642,40.9135,40.9135,5509.0
2019-11-13 11:05:00,48.46,48.53,48.46,48.5,15925.0,40.9135,40.9726,40.9135,40.9473,15925.0
2019-11-13 11:10:00,48.5,48.5,48.43,48.45,8100.0,40.9473,40.9473,40.8882,40.9051,8100.0
2019-11-13 11:15:00,48.45,48.48,48.43,48.47,13222.0,40.9051,40.9304,40.8882,40.922,13222.0
2019-11-13 11:20:00,48.48,48.58,48.48,48.57,13418.0,40.9304,41.0148,40.9304,41.0064,13418.0
2019-11-13 11:25:00,48.57,48.6,48.56,48.59,10524.0,41.0064,41.0317,40.9979,41.0233,10524.0
2019-11-13 11:30:00,48.59,48.65,48.58,48.65,15461.0,41.0233,41.0739,41.0148,41.0739,15461.0
2019-11-13 11:35:00,48.65,48.66,48.61,48.66,4200.0,41.0739,41.0824,41.0402,41.0824,4200.0
2019-11-13 11:40:00,48.66,48.67,48.61,48.67,9317.0,41.0824,41.0908,41.0402,41.0908,9317.0
2019-11-13 11:45:00,48.67,48.67,48.59,48.61,6703.0,41.0908,41.0908,41.0233,41.0402,6703.0
2019-11-13 11:50:00,48.61,48.61,48.57,48.6,11011.0,41.0402,41.0402,41.0064,41.0317,11011.0
2019-11-13 11:55:00,48.61,48.61,48.58,48.6,4527.0,41.0402,41.0402,41.0148,41.0317,4527.0
2019-11-13 12:00:00,48.58,48.65,48.58,48.62,4417.0,41.0148,41.0739,41.0148,41.0486,4417.0
2019-11-13 12:05:00,48.62,48.63,48.59,48.63,4352.0,41.0486,41.057,41.0233,41.057,4352.0
2019-11-13 12:10:00,48.64,48.65,48.63,48.64,6270.0,41.0655,41.0739,41.057,41.0655,6270.0
2019-11-13 12:15:00,48.63,48.63,48.63,48.63,2962.0,41.057,41.057,41.057,41.057,2962.0
2019-11-13 12:20:00,48.62,48.63,48.58,48.61,6100.0,41.0486,41.057,41.0148,41.0402,6100.0
2019-11-13 12:25:00,48.62,48.64,48.57,48.57,8347.0,41.0486,41.0655,41.0064,41.0064,8347.0
2019-11-13 12:30:00,48.56,48.6,48.55,48.6,10813.0,40.9979,41.0317,40.9895,41.0317,10813.0
2019-11-13 12:35:00,48.61,48.67,48.61,48.65,12024.0,41.0402,41.0908,41.0402,41.0739,12024.0
2019-11-13 12:40:00,48.65,48.67,48.63,48.63,7287.0,41.0739,41.0908,41.057,41.057,7287.0
2019-11-13 12:45:00,48.63,48.64,48.58,48.64,4963.0,41.057,41.0655,41.0148,41.0655,4963.0
2019-11-13 12:50:00,48.63,48.66,48.62,48.66,6650.0,41.057,41.0824,41.0486,41.0824,6650.0
2019-11-13 12:55:00,48.67,48.72,48.67,48.71,9643.0,41.0908,41.133,41.0908,41.1246,9643.0
2019-11-13 13:00:00,48.71,48.71,48.66,48.69,10770.0,41.1246,41.1246,41.0824,41.1077,10770.0
2019-11-13 13:05:00,48.68,48.69,48.66,48.66,5700.0,41.0993,41.1077,41.0824,41.0824,5700.0
2019-11-13 13:10:00,48.65,48.65,48.62,48.62,10400.0,41.0739,41.0739,41.0486,41.0486,10400.0
2019-11-13 13:15:00,48.62,48.66,48.62,48.66,6600.0,41.0486,41.0824,41.0486,41.0824,6600.0
2019-11-13 13:20:00,48.67,48.67,48.62,48.63,6600.0,41.0908,41.0908,41.0486,41.057,6600.0
2019-11-13 13:25:00,48.62,48.64,48.61,48.62,4004.0,41.0486,41.0655,41.0402,41.0486,4004.0
2019-11-13 13:30:00,48.63,48.67,48.63,48.67,8360.0,41.057,41.0908,41.057,41.0908,8360.0
2019-11-13 13:35:00,48.67,48.68,48.65,48.65,4175.0,41.0908,41.0993,41.0739,41.0739,4175.0
2019-11-13 13:40:00,48.65,48.66,48.65,48.65,6655.0,41.0739,41.0824,41.0739,41.0739,6655.0
2019-11-13 13:45:00,48.65,48.69,48.65,48.69,5844.0,41.0739,41.1077,41.0739,41.1077,5844.0
2019-11-13 13:50:00,48.7,48.72,48.7,48.71,6039.0,41.1161,41.133,41.1161,41.1246,6039.0
2019-11-13 13:55:00,48.7,48.71,48.53,48.58,60917.0,41.1161,41.1246,40.9726,41.0148,60917.0
2019-11-13 14:00:00,48.56,48.56,48.51,48.53,12646.0,40.9979,40.9979,40.9557,40.9726,12646.0
2019-11-13 14:05:00,48.53,48.53,48.49,48.5,9108.0,40.9726,40.9726,40.9388,40.9473,9108.0
2019-11-13 14:10:00,48.5,48.51,48.47,48.51,7116.0,40.9473,40.9557,40.922,40.9557,7116.0
2019-11-13 14:15:00,48.51,48.56,48.51,48.52,11400.0,40.9557,40.9979,40.9557,40.9642,11400.0
2019-11-13 14:20:00,48.51,48.53,48.49,48.49,12152.0,40.9557,40.9726,40.9388,40.9388,12152.0
2019-11-13 14:25:00,48.49,48.51,48.48,48.5,9406.0,40.9388,40.9557,40.9304,40.9473,9406.0
2019-11-13 14:30:00,48.51,48.54,48.51,48.51,8815.0,40.9557,40.9811,40.9557,40.9557,8815.0
2019-11-13 14:35:00,48.52,48.53,48.51,48.51,9582.0,40.9642,40.9726,40.9557,40.9557,9582.0
2019-11-13 14:40:00,48.51,48.57,48.51,48.56,6273.0,40.9557,41.0064,40.9557,40.9979,6273.0
2019-11-13 14:45:00,48.56,48.56,48.54,48.56,6588.0,40.9979,40.9979,40.9811,40.9979,6588.0
2019-11-13 14:50:00,48.55,48.56,48.54,48.55,2911.0,40.9895,40.9979,40.9811,40.9895,2911.0
2019-11-13 14:55:00,48.56,48.62,48.56,48.6,14626.0,40.9979,41.0486,40.9979,41.0317,14626.0
2019-11-13 15:00:00,48.61,48.63,48.58,48.63,11490.0,41.0402,41.057,41.0148,41.057,11490.0
2019-11-13 15:05:00,48.64,48.67,48.63,48.65,18419.0,41.0655,41.0908,41.057,41.0739,18419.0
2019-11-13 15:10:00,48.65,48.65,48.63,48.64,8430.0,41.0739,41.0739,41.057,41.0655,8430.0
2019-11-13 15:15:00,48.63,48.65,48.62,48.64,7415.0,41.057,41.0739,41.0486,41.0655,7415.0
2019-11-13 15:20:00,48.63,48.64,48.62,48.63,7322.0,41.057,41.0655,41.0486,41.057,7322.0
2019-11-13 15:25:00,48.63,48.63,48.62,48.62,5718.0,41.057,41.057,41.0486,41.0486,5718.0
2019-11-13 15:30:00,48.62,48.63,48.6,48.63,19427.0,41.0486,41.057,41.0317,41.057,19427.0
2019-11-13 15:35:00,48.63,48.74,48.58,48.6,51887.0,41.057,41.1499,41.0148,41.0317,51887.0
2019-11-13 15:40:00,48.6,48.65,48.56,48.63,31446.0,41.0317,41.0739,40.9979,41.057,31446.0
2019-11-13 15:45:00,48.63,48.65,48.61,48.65,10923.0,41.057,41.0739,41.0402,41.0739,10923.0
2019-11-13 15:50:00,48.64,48.64,48.51,48.52,46432.0,41.0655,41.0655,40.9557,40.9642,46432.0
2019-11-13 15:55:00,48.53,48.53,48.44,48.45,69764.0,40.9726,40.9726,40.8966,40.9051,69764.0
2019-11-14 09:30:00,45.56,46.0,45.25,45.38,299971.0,38.4651,38.8366,38.2034,38.3132,299971.0
2019-11-14 09:35:00,45.4,45.69,45.34,45.4,113063.0,38.33,38.5749,38.2794,38.33,113063.0
2019-11-14 09:40:00,45.39,45.49,44.99,45.07,203934.0,38.3216,38.406,37.9839,38.0514,203934.0
2019-11-14 09:45:00,45.09,45.22,45.03,45.07,106938.0,38.0683,38.1781,38.0177,38.0514,106938.0
2019-11-14 09:50:00,45.07,45.09,44.82,44.92,79877.0,38.0514,38.0683,37.8404,37.9248,79877.0
2019-11-14 09:55:00,44.94,45.0,44.83,44.91,86833.0,37.9417,37.9923,37.8488,37.9163,86833.0
2019-11-14 10:00:00,44.91,45.06,44.8,44.93,95211.0,37.9163,38.043,37.8235,37.9332,95211.0
2019-11-14 10:05:00,44.92,44.98,44.85,44.91,47386.0,37.9248,37.9754,37.8657,37.9163,47386.0
2019-11-14 10:10:00,44.91,44.96,44.67,44.72,73396.0,37.9163,37.9586,37.7137,37.7559,73396.0
2019-11-14 10:15:00,44.73,44.88,44.7,44.84,61754.0,37.7644,37.891,37.739,37.8572,61754.0
2019-11-14 10:20:00,44.84,44.88,44.68,44.71,67706.0,37.8572,37.891,37.7222,37.7475,67706.0
2019-11-14 10:25:00,44.71,44.75,44.68,44.71,52841.0,37.7475,37.7813,37.7222,37.7475,52841.0
2019-11-14 10:30:00,44.7,44.78,44.63,44.68,60682.0,37.739,37.8066,37.6799,37.7222,60682.0
2019-11-14 10:35:00,44.68,44.76,44.64,44.73,42212.0,37.7222,37.7897,37.6884,37.7644,42212.0
2019-11-14 10:40:00,44.72,44.85,44.71,44.84,39049.0,37.7559,37.8657,37.7475,37.8572,39049.0
2019-11-14 10:45:00,44.84,44.95,44.83,44.89,52596.0,37.8572,37.9501,37.8488,37.8995,52596.0
2019-11-14 10:50:00,44.9,44.91,44.71,44.72,44206.0,37.9079,37.9163,37.7475,37.7559,44206.0
2019-11-14 10:55:00,44.72,44.77,44.67,44.76,50627.0,37.7559,37.7981,37.7137,37.7897,50627.0
2019-11-14 11:00:00,44.76,44.76,44.65,44.67,45374.0,37.7897,37.7897,37.6968,37.7137,45374.0
2019-11-14 11:05:00,44.66,44.78,44.65,44.77,43655.0,37.7053,37.8066,37.6968,37.7981,43655.0
2019-11-14 11:10:00,44.78,44.83,44.76,44.76,31596.0,37.8066,37.8488,37.7897,37.7897,31596.0
2019-11-14 11:15:00,44.76,44.89,44.74,44.87,27303.0,37.7897,37.8995,37.7728,37.8826,27303.0
2019-11-14 11:20:00,44.88,44.94,44.86,44.91,52128.0,37.891,37.9417,37.8741,37.9163,52128.0
2019-11-14 11:25:00,44.9,45.01,44.9,44.99,68816.0,37.9079,38.0008,37.9079,37.9839,68816.0
2019-11-14 11:30:00,45.0,45.01,44.96,44.97,41148.0,37.9923,38.0008,37.9586,37.967,41148.0
2019-11-14 11:35:00,44.96,44.97,44.83,44.83,34065.0,37.9586,37.967,37.8488,37.8488,34065.0
2019-11-14 11:40:00,44.83,44.83,44.76,44.76,22511.0,37.8488,37.8488,37.7897,37.7897,22511.0
2019-11-14 11:45:00,44.77,44.78,44.69,44.7,23160.0,37.7981,37.8066,37.7306,37.739,23160.0
2019-11-14 11:50:00,44.72,44.75,44.7,44.75,25630.0,37.7559,37.7813,37.739,37.7813,25630.0
2019-11-14 11:55:00,44.76,44.87,44.76,44.85,22451.0,37.7897,37.8826,37.7897,37.8657,22451.0
2019-11-14 12:00:00,44.85,44.91,44.81,44.81,38208.0,37.8657,37.9163,37.8319,37.8319,38208.0
2019-11-14 12:05:00,44.82,44.92,44.82,44.92,27734.0,37.8404,37.9248,37.8404,37.9248,27734.0
2019-11-14 12:10:00,44.92,44.97,44.92,44.94,24867.0,37.9248,37.967,37.9248,37.9417,24867.0
2019-11-14 12:15:00,44.94,45.08,44.94,45.08,42122.0,37.9417,38.0599,37.9417,38.0599,42122.0
2019-11-14 12:20:00,45.07,45.14,44.97,45.0,42341.0,38.0514,38.1105,37.967,37.9923,42341.0
2019-11-14 12:25:00,44.99,44.99,44.87,44.88,25303.0,37.9839,37.9839,37.8826,37.891,25303.0
2019-11-14 12:30:00,44.88,44.94,44.87,44.9,22496.0,37.891,37.9417,37.8826,37.9079,22496.0
2019-11-14 12:35:00,44.89,44.89,44.83,44.83,23017.0,37.8995,37.8995,37.8488,37.8488,23017.0
2019-11-14 12:40:00,44.83,44.84,44.83,44.83,11873.0,37.8488,37.8572,37.8488,37.8488,11873.0
2019-11-14 12:45:00,44.82,44.82,44.78,44.81,13160.0,37.8404,37.8404,37.8066,37.8319,13160.0
2019-11-14 12:50:00,44.82,44.82,44.76,44.76,13313.0,37.8404,37.8404,37.7897,37.7897,13313.0
2019-11-14 12:55:00,44.76,44.82,44.76,44.8,9996.0,37.7897,37.8404,37.7897,37.8235,9996.0
2019-11-14 13:00:00,44.81,44.87,44.79,44.86,15533.0,37.8319,37.8826,37.815,37.8741,15533.0
2019-11-14 13:05:00,44.85,44.87,44.77,44.78,12139.0,37.8657,37.8826,37.7981,37.8066,12139.0
2019-11-14 13:10:00,44.78,44.78,44.65,44.66,38566.0,37.8066,37.8066,37.6968,37.7053,38566.0
2019-11-14 13:15:00,44.67,44.71,44.66,44.69,14070.0,37.7137,37.7475,37.7053,37.7306,14070.0
2019-11-14 13:20:00,44.71,44.8,44.69,44.8,16923.0,37.7475,37.8235,37.7306,37.8235,16923.0
2019-11-14 13:25:00,44.8,44.8,44.69,44.71,24249.0,37.8235,37.8235,37.7306,37.7475,24249.0
2019-11-14 13:30:00,44.71,44.73,44.7,44.71,11566.0,37.7475,37.7644,37.739,37.7475,11566.0
2019-11-14 13:35:00,44.71,44.71,44.65,44.65,22098.0,37.7475,37.7475,37.6968,37.6968,22098.0
2019-11-14 13:40:00,44.65,44.72,44.65,44.71,11510.0,37.6968,37.7559,37.6968,37.7475,11510.0
2019-11-14 13:45:00,44.71,44.71,44.67,44.7,10745.0,37.7475,37.7475,37.7137,37.739,10745.0
2019-11-14 13:50:00,44.72,44.78,44.7,44.77,32318.0,37.7559,37.8066,37.739,37.7981,32318.0
2019-11-14 13:55:00,44.78,44.81,44.68,44.75,43593.0,37.8066,37.8319,37.7222,37.7813,43593.0
2019-11-14 14:00:00,44.74,44.76,44.7,44.7,16956.0,37.7728,37.7897,37.739,37.739,16956.0
2019-11-14 14:05:00,44.71,44.73,44.7,44.72,14243.0,37.7475,37.7644,37.739,37.7559,14243.0
2019-11-14 14:10:00,44.72,44.72,44.65,44.65,17853.0,37.7559,37.7559,37.6968,37.6968,17853.0
2019-11-14 14:15:00,44.65,44.68,44.62,44.65,18198.0,37.6968,37.7222,37.6715,37.6968,18198.0
2019-11-14 14:20:00,44.64,44.65,44.6,44.61,14630.0,37.6884,37.6968,37.6546,37.6631,14630.0
2019-11-14 14:25:00,44.61,44.69,44.6,44.67,23781.0,37.6631,37.7306,37.6546,37.7137,23781.0
2019-11-14 14:30:00,44.66,44.69,44.64,44.65,21788.0,37.7053,37.7306,37.6884,37.6968,21788.0
2019-11-14 14:35:00,44.65,44.65,44.62,44.63,14153.0,37.6968,37.6968,37.6715,37.6799,14153.0
2019-11-14 14:40:00,44.62,44.74,44.6,44.74,32723.0,37.6715,37.7728,37.6546,37.7728,32723.0
2019-11-14 14:45:00,44.75,44.76,44.7,44.74,26349.0,37.7813,37.7897,37.739,37.7728,26349.0
2019-11-14 14:50:00,44.74,44.78,44.73,44.77,13826.0,37.7728,37.8066,37.7644,37.7981,13826.0
2019-11-14 14:55:00,44.77,44.83,44.77,44.82,22076.0,37.7981,37.8488,37.7981,37.8404,22076.0
2019-11-14 15:00:00,44.83,44.93,44.8,44.9,31506.0,37.8488,37.9332,37.8235,37.9079,31506.0
2019-11-14 15:05:00,44.9,44.91,44.87,44.89,22337.0,37.9079,37.9163,37.8826,37.8995,22337.0
2019-11-14 15:10:00,44.89,44.89,44.79,44.79,22077.0,37.8995,37.8995,37.815,37.815,22077.0
2019-11-14 15:15:00,44.79,44.81,44.73,44.76,24802.0,37.815,37.8319,37.7644,37.7897,24802.0
2019-11-14 15:20:00,44.76,44.79,44.76,44.77,23654.0,37.7897,37.815,37.7897,37.7981,23654.0
2019-11-14 15:25:00,44.77,44.97,44.77,44.9,64324.0,37.7981,37.967,37.7981,37.9079,64324.0
2019-11-14 15:30:00,44.9,44.94,44.87,44.94,28303.0,37.9079,37.9417,37.8826,37.9417,28303.0
2019-11-14 15:35:00,44.95,44.95,44.9,44.92,34177.0,37.9501,37.9501,37.9079,37.9248,34177.0
2019-11-14 15:40:00,44.93,45.0,44.92,44.94,55179.0,37.9332,37.9923,37.9248,37.9417,55179.0
2019-11-14 15:45:00,44.94,44.96,44.88,44.95,40774.0,37.9417,37.9586,37.891,37.9501,40774.0
2019-11-14 15:50:00,44.95,44.97,44.88,44.92,100414.0,37.9501,37.967,37.891,37.9248,100414.0
2019-11-14 15:55:00,44.92,44.97,44.88,44.94,112633.0,37.9248,37.967,37.891,37.9417,112633.0
2019-11-15 09:30:00,45.14,45.64,45.13,45.48,91773.0,38.1105,38.5327,38.1021,38.3976,91773.0
2019-11-15 09:35:00,45.49,45.55,45.22,45.27,51321.0,38.406,38.4567,38.1781,38.2203,51321.0
2019-11-15 09:40:00,45.27,45.4,45.26,45.4,63786.0,38.2203,38.33,38.2118,38.33,63786.0
2019-11-15 09:45:00,45.4,45.56,45.39,45.46,73126.0,38.33,38.4651,38.3216,38.3807,73126.0
2019-11-15 09:50:00,45.45,45.45,45.37,45.4,22931.0,38.3723,38.3723,38.3047,38.33,22931.0
2019-11-15 09:55:00,45.4,45.53,45.4,45.5,27144.0,38.33,38.4398,38.33,38.4145,27144.0
2019-11-15 10:00:00,45.51,45.53,45.48,45.49,29592.0,38.4229,38.4398,38.3976,38.406,29592.0
2019-11-15 10:05:00,45.49,45.51,45.44,45.48,22398.0,38.406,38.4229,38.3638,38.3976,22398.0
2019-11-15 10:10:00,45.48,45.49,45.41,45.47,17593.0,38.3976,38.406,38.3385,38.3891,17593.0
2019-11-15 10:15:00,45.49,45.53,45.47,45.51,25390.0,38.406,38.4398,38.3891,38.4229,25390.0
2019-11-15 10:20:00,45.51,45.52,45.44,45.44,16191.0,38.4229,38.4313,38.3638,38.3638,16191.0
2019-11-15 10:25:00,45.44,45.45,45.4,45.45,12794.0,38.3638,38.3723,38.33,38.3723,12794.0
2019-11-15 10:30:00,45.46,45.48,45.38,45.41,24893.0,38.3807,38.3976,38.3132,38.3385,24893.0
2019-11-15 10:35:00,45.4,45.45,45.39,45.4,13203.0,38.33,38.3723,38.3216,38.33,13203.0
2019-11-15 10:40:00,45.4,45.4,45.37,45.4,7603.0,38.33,38.33,38.3047,38.33,7603.0
2019-11-15 10:45:00,45.4,45.49,45.39,45.43,21411.0,38.33,38.406,38.3216,38.3554,21411.0
2019-11-15 10:50:00,45.43,45.46,45.4,45.4,12828.0,38.3554,38.3807,38.33,38.33,12828.0
2019-11-15 10:55:00,45.4,45.43,45.35,45.37,11153.0,38.33,38.3554,38.2878,38.3047,11153.0
2019-11-15 11:00:00,45.37,45.45,45.37,45.43,13289.0,38.3047,38.3723,38.3047,38.3554,13289.0
2019-11-15 11:05:00,45.43,45.44,45.33,45.35,18536.0,38.3554,38.3638,38.2709,38.2878,18536.0
2019-11-15 11:10:00,45.35,45.37,45.31,45.32,15740.0,38.2878,38.3047,38.2541,38.2625,15740.0
2019-11-15 11:15:00,45.33,45.33,45.27,45.27,12027.0,38.2709,38.2709,38.2203,38.2203,12027.0
2019-11-15 11:20:00,45.27,45.29,45.21,45.21,12332.0,38.2203,38.2372,38.1696,38.1696,12332.0
2019-11-15 11:25:00,45.22,45.26,45.22,45.25,22904.0,38.1781,38.2118,38.1781,38.2034,22904.0
2019-11-15 11:30:00,45.25,45.25,45.21,45.21,13662.0,38.2034,38.2034,38.1696,38.1696,13662.0
2019-11-15 11:35:00,45.21,45.22,45.17,45.18,20436.0,38.1696,38.1781,38.1359,38.1443,20436.0
2019-11-15 11:40:00,45.17,45.19,45.13,45.13,16241.0,38.1359,38.1527,38.1021,38.1021,16241.0
2019-11-15 11:45:00,45.14,45.14,45.09,45.09,20746.0,38.1105,38.1105,38.0683,38.0683,20746.0
2019-11-15 11:50:00,45.09,45.12,45.09,45.1,10789.0,38.0683,38.0936,38.0683,38.0768,10789.0
2019-11-15 11:55:00,45.1,45.17,45.1,45.13,15013.0,38.0768,38.1359,38.0768,38.1021,15013.0
2019-11-15 12:00:00,45.13,45.14,45.11,45.12,10061.0,38.1021,38.1105,38.0852,38.0936,10061.0
2019-11-15 12:05:00,45.12,45.12,45.08,45.1,8784.0,38.0936,38.0936,38.0599,38.0768,8784.0
2019-11-15 12:10:00,45.1,45.12,45.06,45.06,20979.0,38.0768,38.0936,38.043,38.043,20979.0
2019-11-15 12:15:00,45.07,45.1,45.03,45.09,13646.0,38.0514,38.0768,38.0177,38.0683,13646.0
2019-11-15 12:20:00,45.1,45.1,45.06,45.06,12606.0,38.0768,38.0768,38.043,38.043,12606.0
2019-11-15 12:25:00,45.05,45.06,45.01,45.03,10925.0,38.0345,38.043,38.0008,38.0177,10925.0
2019-11-15 12:30:00,45.03,45.06,44.98,45.02,18928.0,38.0177,38.043,37.9754,38.0092,18928.0
2019-11-15 12:35:00,45.02,45.05,45.02,45.04,4697.0,38.0092,38.0345,38.0092,38.0261,4697.0
2019-11-15 12:40:00,45.03,45.03,44.96,44.98,6444.0,38.0177,38.0177,37.9586,37.9754,6444.0
2019-11-15 12:45:00,44.97,44.99,44.94,44.99,18917.0,37.967,37.9839,37.9417,37.9839,18917.0
2019-11-15 12:50:00,44.99,45.0,44.96,44.96,16995.0,37.9839,37.9923,37.9586,37.9586,16995.0
2019-11-15 12:55:00,44.96,44.97,44.92,44.96,5312.0,37.9586,37.967,37.9248,37.9586,5312.0
2019-11-15 13:00:00,44.95,44.97,44.95,44.97,4000.0,37.9501,37.967,37.9501,37.967,4000.0
2019-11-15 13:05:00,44.96,44.97,44.94,44.95,4700.0,37.9586,37.967,37.9417,37.9501,4700.0
2019-11-15 13:10:00,44.96,44.97,44.96,44.96,3200.0,37.9586,37.967,37.9586,37.9586,3200.0
2019-11-15 13:15:00,44.96,45.02,44.96,45.02,18950.0,37.9586,38.0092,37.9586,38.0092,18950.0
2019-11-15 13:20:00,45.02,45.02,44.96,44.96,13847.0,38.0092,38.0092,37.9586,37.9586,13847.0
2019-11-15 13:25:00,44.95,44.96,44.94,44.95,5786.0,37.9501,37.9586,37.9417,37.9501,5786.0
2019-11-15 13:30:00,44.94,44.97,44.94,44.97,5025.0,37.9417,37.967,37.9417,37.967,5025.0
2019-11-15 13:35:00,44.98,44.98,44.96,44.97,5134.0,37.9754,37.9754,37.9586,37.967,5134.0
2019-11-15 13:40:00,44.96,44.96,44.95,44.95,9141.0,37.9586,37.9586,37.9501,37.9501,9141.0
2019-11-15 13:45:00,44.94,44.97,44.93,44.97,5598.0,37.9417,37.967,37.9332,37.967,5598.0
2019-11-15 13:50:00,44.98,44.98,44.97,44.97,4175.0,37.9754,37.9754,37.967,37.967,4175.0
2019-11-15 13:55:00,44.98,44.99,44.98,44.99,4051.0,37.9754,37.9839,37.9754,37.9839,4051.0
2019-11-15 14:00:00,44.99,45.0,44.99,45.0,9924.0,37.9839,37.9923,37.9839,37.9923,9924.0
2019-11-15 14:05:00,44.99,45.0,44.99,45.0,13834.0,37.9839,37.9923,37.9839,37.9923,13834.0
2019-11-15 14:10:00,45.0,45.03,45.0,45.01,9362.0,37.9923,38.0177,37.9923,38.0008,9362.0
2019-11-15 14:15:00,45.01,45.02,44.99,44.99,10936.0,38.0008,38.0092,37.9839,37.9839,10936.0
2019-11-15 14:20:00,44.99,45.0,44.96,44.98,12652.0,37.9839,37.9923,37.9586,37.9754,12652.0
2019-11-15 14:25:00,44.98,44.99,44.97,44.98,7838.0,37.9754,37.9839,37.967,37.9754,7838.0
2019-11-15 14:30:00,44.99,44.99,44.97,44.98,7663.0,37.9839,37.9839,37.967,37.9754,7663.0
2019-11-15 14:35:00,44.98,44.99,44.98,44.99,9183.0,37.9754,37.9839,37.9754,37.9839,9183.0
2019-11-15 14:40:00,44.99,45.01,44.99,45.0,13686.0,37.9839,38.0008,37.9839,37.9923,13686.0
2019-11-15 14:45:00,44.99,44.99,44.98,44.98,7700.0,37.9839,37.9839,37.9754,37.9754,7700.0
2019-11-15 14:50:00,44.98,44.99,44.98,44.99,2748.0,37.9754,37.9839,37.9754,37.9839,2748.0
2019-11-15 14:55:00,45.0,45.01,44.98,44.99,13573.0,37.9923,38.0008,37.9754,37.9839,13573.0
2019-11-15 15:00:00,44.99,44.99,44.97,44.99,10778.0,37.9839,37.9839,37.967,37.9839,10778.0
2019-11-15 15:05:00,44.98,45.01,44.98,44.99,22775.0,37.9754,38.0008,37.9754,37.9839,22775.0
2019-11-15 15:10:00,44.99,44.99,44.95,44.95,16655.0,37.9839,37.9839,37.9501,37.9501,16655.0
2019-11-15 15:15:00,44.96,44.97,44.95,44.96,16177.0,37.9586,37.967,37.9501,37.9586,16177.0
2019-11-15 15:20:00,44.97,44.97,44.92,44.94,16926.0,37.967,37.967,37.9248,37.9417,16926.0
2019-11-15 15:25:00,44.94,44.96,44.91,44.91,19755.0,37.9417,37.9586,37.9163,37.9163,19755.0
2019-11-15 15:30:00,44.92,44.92,44.86,44.88,42820.0,37.9248,37.9248,37.8741,37.891,42820.0
2019-11-15 15:35:00,44.88,44.88,44.83,44.85,31259.0,37.891,37.891,37.8488,37.8657,31259.0
2019-11-15 15:40:00,44.85,44.85,44.81,44.82,21664.0,37.8657,37.8657,37.8319,37.8404,21664.0
2019-11-15 15:45:00,44.82,44.88,44.81,44.84,40127.0,37.8404,37.891,37.8319,37.8572,40127.0
2019-11-15 15:50:00,44.85,45.09,44.85,45.09,98136.0,37.8657,38.0683,37.8657,38.0683,98136.0
2019-11-15 15:55:00,45.09,45.13,45.02,45.09,104030.0,38.0683,38.1021,38.0092,38.0683,104030.0
2019-11-18 09:30:00,45.02,45.05,44.84,44.86,28799.0,38.0092,38.0345,37.8572,37.8741,28799.0
2019-11-18 09:35:00,44.84,44.87,44.73,44.75,32181.0,37.8572,37.8826,37.7644,37.7813,32181.0
2019-11-18 09:40:00,44.75,44.75,44.67,44.7,26546.0,37.7813,37.7813,37.7137,37.739,26546.0
2019-11-18 09:45:00,44.7,44.75,44.64,44.66,22480.0,37.739,37.7813,37.6884,37.7053,22480.0
2019-11-18 09:50:00,44.66,44.66,44.62,44.64,13751.0,37.7053,37.7053,37.6715,37.6884,13751.0
2019-11-18 09:55:00,44.63,44.68,44.6,44.67,17182.0,37.6799,37.7222,37.6546,37.7137,17182.0
2019-11-18 10:00:00,44.66,44.72,44.64,44.71,12744.0,37.7053,37.7559,37.6884,37.7475,12744.0
2019-11-18 10:05:00,44.71,44.73,44.66,44.66,10868.0,37.7475,37.7644,37.7053,37.7053,10868.0
2019-11-18 10:10:00,44.65,44.65,44.59,44.6,23028.0,37.6968,37.6968,37.6462,37.6546,23028.0
2019-11-18 10:15:00,44.6,44.6,44.45,44.48,21131.0,37.6546,37.6546,37.528,37.5533,21131.0
2019-11-18 10:20:00,44.48,44.63,44.48,44.6,16369.0,37.5533,37.6799,37.5533,37.6546,16369.0
2019-11-18 10:25:00,44.6,44.65,44.59,44.62,14439.0,37.6546,37.6968,37.6462,37.6715,14439.0
2019-11-18 10:30:00,44.62,44.67,44.6,44.65,6075.0,37.6715,37.7137,37.6546,37.6968,6075.0
2019-11-18 10:35:00,44.64,44.66,44.62,44.63,16134.0,37.6884,37.7053,37.6715,37.6799,16134.0
2019-11-18 10:40:00,44.63,44.66,44.62,44.64,7107.0,37.6799,37.7053,37.6715,37.6884,7107.0
2019-11-18 10:45:00,44.63,44.69,44.63,44.67,14436.0,37.6799,37.7306,37.6799,37.7137,14436.0
2019-11-18 10:50:00,44.68,44.72,44.67,44.69,14822.0,37.7222,37.7559,37.7137,37.7306,14822.0
2019-11-18 10:55:00,44.67,44.67,44.65,44.65,3318.0,37.7137,37.7137,37.6968,37.6968,3318.0
2019-11-18 11:00:00,44.65,44.67,44.61,44.61,18778.0,37.6968,37.7137,37.6631,37.6631,18778.0
2019-11-18 11:05:00,44.61,44.63,44.6,44.6,5963.0,37.6631,37.6799,37.6546,37.6546,5963.0
2019-11-18 11:10:00,44.6,44.66,44.6,44.61,23505.0,37.6546,37.7053,37.6546,37.6631,23505.0
2019-11-18 11:15:00,44.61,44.64,44.6,44.63,14175.0,37.6631,37.6884,37.6546,37.6799,14175.0
2019-11-18 11:20:00,44.64,44.65,44.62,44.65,13537.0,37.6884,37.6968,37.6715,37.6968,13537.0
2019-11-18 11:25:00,44.65,44.66,44.62,44.62,9173.0,37.6968,37.7053,37.6715,37.6715,9173.0
2019-11-18 11:30:00,44.61,44.66,44.61,44.65,6999.0,37.6631,37.7053,37.6631,37.6968,6999.0
2019-11-18 11:35:00,44.65,44.72,44.65,44.72,15337.0,37.6968,37.7559,37.6968,37.7559,15337.0
2019-11-18 11:40:00,44.72,44.73,44.71,44.72,4803.0,37.7559,37.7644,37.7475,37.7559,4803.0
2019-11-18 11:45:00,44.72,44.74,44.65,44.7,21697.0,37.7559,37.7728,37.6968,37.739,21697.0
2019-11-18 11:50:00,44.69,44.72,44.68,44.69,15795.0,37.7306,37.7559,37.7222,37.7306,15795.0
2019-11-18 11:55:00,44.68,44.71,44.68,44.71,16538.0,37.7222,37.7475,37.7222,37.7475,16538.0
2019-11-18 12:00:00,44.72,44.74,44.72,44.72,9904.0,37.7559,37.7728,37.7559,37.7559,9904.0
2019-11-18 12:05:00,44.71,44.71,44.69,44.7,6200.0,37.7475,37.7475,37.7306,37.739,6200.0
2019-11-18 12:10:00,44.69,44.7,44.68,44.69,6262.0,37.7306,37.739,37.7222,37.7306,6262.0
2019-11-18 12:15:00,44.69,44.69,44.67,44.69,10406.0,37.7306,37.7306,37.7137,37.7306,10406.0
2019-11-18 12:20:00,44.69,44.69,44.68,44.69,2335.0,37.7306,37.7306,37.7222,37.7306,2335.0
2019-11-18 12:25:00,44.68,44.68,44.63,44.63,14890.0,37.7222,37.7222,37.6799,37.6799,14890.0
2019-11-18 12:30:00,44.63,44.67,44.63,44.65,13077.0,37.6799,37.7137,37.6799,37.6968,13077.0
2019-11-18 12:35:00,44.65,44.69,44.65,44.69,8130.0,37.6968,37.7306,37.6968,37.7306,8130.0
2019-11-18 12:40:00,44.69,44.69,44.67,44.69,10789.0,37.7306,37.7306,37.7137,37.7306,10789.0
2019-11-18 12:45:00,44.69,44.69,44.67,44.68,5708.0,37.7306,37.7306,37.7137,37.7222,5708.0
2019-11-18 12:50:00,44.68,44.69,44.67,44.68,5524.0,37.7222,37.7306,37.7137,37.7222,5524.0
2019-11-18 12:55:00,44.68,44.69,44.68,44.68,6785.0,37.7222,37.7306,37.7222,37.7222,6785.0
2019-11-18 13:00:00,44.67,44.69,44.67,44.69,9972.0,37.7137,37.7306,37.7137,37.7306,9972.0
2019-11-18 13:05:00,44.69,44.69,44.65,44.65,10426.0,37.7306,37.7306,37.6968,37.6968,10426.0
2019-11-18 13:10:00,44.65,44.67,44.65,44.67,10085.0,37.6968,37.7137,37.6968,37.7137,10085.0
2019-11-18 13:15:00,44.67,44.71,44.67,44.7,10550.0,37.7137,37.7475,37.7137,37.739,10550.0
2019-11-18 13:20:00,44.71,44.79,44.7,44.78,38825.0,37.7475,37.815,37.739,37.8066,38825.0
2019-11-18 13:25:00,44.77,44.82,44.76,44.82,8197.0,37.7981,37.8404,37.7897,37.8404,8197.0
2019-11-18 13:30:00,44.82,44.85,44.82,44.85,11533.0,37.8404,37.8657,37.8404,37.8657,11533.0
2019-11-18 13:35:00,44.84,44.86,44.83,44.83,7994.0,37.8572,37.8741,37.8488,37.8488,7994.0
2019-11-18 13:40:00,44.83,44.89,44.83,44.89,5464.0,37.8488,37.8995,37.8488,37.8995,5464.0
2019-11-18 13:45:00,44.89,44.92,44.89,44.92,18376.0,37.8995,37.9248,37.8995,37.9248,18376.0
2019-11-18 13:50:00,44.93,44.94,44.91,44.91,9546.0,37.9332,37.9417,37.9163,37.9163,9546.0
2019-11-18 13:55:00,44.92,44.92,44.9,44.92,5175.0,37.9248,37.9248,37.9079,37.9248,5175.0
2019-11-18 14:00:00,44.94,44.94,44.9,44.9,8723.0,37.9417,37.9417,37.9079,37.9079,8723.0
2019-11-18 14:05:00,44.91,44.94,44.9,44.94,4484.0,37.9163,37.9417,37.9079,37.9417,4484.0
2019-11-18 14:10:00,44.94,44.94,44.92,44.92,4016.0,37.9417,37.9417,37.9248,37.9248,4016.0
2019-11-18 14:15:00,44.93,44.99,44.93,44.99,10599.0,37.9332,37.9839,37.9332,37.9839,10599.0
2019-11-18 14:20:00,44.99,44.99,44.98,44.98,22623.0,37.9839,37.9839,37.9754,37.9754,22623.0
2019-11-18 14:25:00,44.99,44.99,44.97,44.97,8855.0,37.9839,37.9839,37.967,37.967,8855.0
2019-11-18 14:30:00,44.97,44.97,44.95,44.96,15213.0,37.967,37.967,37.9501,37.9586,15213.0
2019-11-18 14:35:00,44.97,44.99,44.97,44.97,12686.0,37.967,37.9839,37.967,37.967,12686.0
2019-11-18 14:40:00,44.97,44.99,44.97,44.97,12576.0,37.967,37.9839,37.967,37.967,12576.0
2019-11-18 14:45:00,44.97,44.97,44.95,44.96,10523.0,37.967,37.967,37.9501,37.9586,10523.0
2019-11-18 14:50:00,44.96,44.97,44.94,44.94,11724.0,37.9586,37.967,37.9417,37.9417,11724.0
2019-11-18 14:55:00,44.94,44.97,44.94,44.97,10780.0,37.9417,37.967,37.9417,37.967,10780.0
2019-11-18 15:00:00,44.97,44.97,44.96,44.96,25820.0,37.967,37.967,37.9586,37.9586,25820.0
2019-11-18 15:05:00,44.96,44.99,44.96,44.99,16282.0,37.9586,37.9839,37.9586,37.9839,16282.0
2019-11-18 15:10:00,44.99,45.05,44.99,45.05,18919.0,37.9839,38.0345,37.9839,38.0345,18919.0
2019-11-18 15:15:00,45.04,45.1,45.03,45.09,27547.0,38.0261,38.0768,38.0177,38.0683,27547.0
2019-11-18 15:20:00,45.09,45.1,45.08,45.09,8538.0,38.0683,38.0768,38.0599,38.0683,8538.0
2019-11-18 15:25:00,45.09,45.1,45.08,45.08,8226.0,38.0683,38.0768,38.0599,38.0599,8226.0
2019-11-18 15:30:00,45.09,45.13,45.09,45.12,31681.0,38.0683,38.1021,38.0683,38.0936,31681.0
2019-11-18 15:35:00,45.12,45.14,45.11,45.14,17860.0,38.0936,38.1105,38.0852,38.1105,17860.0
2019-11-18 15:40:00,45.15,45.15,45.1,45.13,32335.0,38.119,38.119,38.0768,38.1021,32335.0
2019-11-18 15:45:00,45.13,45.13,45.1,45.13,23509.0,38.1021,38.1021,38.0768,38.1021,23509.0
2019-11-18 15:50:00,45.13,45.13,45.06,45.1,51608.0,38.1021,38.1021,38.043,38.0768,51608.0
2019-11-18 15:55:00,45.1,45.19,45.09,45.17,74676.0,38.0768,38.1527,38.0683,38.1359,74676.0
2019-11-19 09:30:00,45.4,45.51,45.25,45.26,34859.0,38.33,38.4229,38.2034,38.2118,34859.0
2019-11-19 09:35:00,45.27,45.29,45.19,45.23,12567.0,38.2203,38.2372,38.1527,38.1865,12567.0
2019-11-19 09:40:00,45.22,45.23,45.11,45.12,18310.0,38.1781,38.1865,38.0852,38.0936,18310.0
2019-11-19 09:45:00,45.13,45.26,45.13,45.26,15351.0,38.1021,38.2118,38.1021,38.2118,15351.0
2019-11-19 09:50:00,45.27,45.28,45.19,45.25,23143.0,38.2203,38.2287,38.1527,38.2034,23143.0
2019-11-19 09:55:00,45.25,45.29,45.24,45.27,13702.0,38.2034,38.2372,38.195,38.2203,13702.0
2019-11-19 10:00:00,45.26,45.3,45.22,45.24,45446.0,38.2118,38.2456,38.1781,38.195,45446.0
2019-11-19 10:05:00,45.25,45.26,45.21,45.21,11991.0,38.2034,38.2118,38.1696,38.1696,11991.0
2019-11-19 10:10:00,45.22,45.29,45.22,45.26,18739.0,38.1781,38.2372,38.1781,38.2118,18739.0
2019-11-19 10:15:00,45.26,45.27,45.25,45.26,4669.0,38.2118,38.2203,38.2034,38.2118,4669.0
2019-11-19 10:20:00,45.26,45.26,45.15,45.17,12951.0,38.2118,38.2118,38.119,38.1359,12951.0
2019-11-19 10:25:00,45.16,45.17,45.12,45.15,14777.0,38.1274,38.1359,38.0936,38.119,14777.0
2019-11-19 10:30:00,45.16,45.18,45.12,45.17,14703.0,38.1274,38.1443,38.0936,38.1359,14703.0
2019-11-19 10:35:00,45.17,45.26,45.17,45.23,10825.0,38.1359,38.2118,38.1359,38.1865,10825.0
2019-11-19 10:40:00,45.24,45.24,45.19,45.2,6093.0,38.195,38.195,38.1527,38.1612,6093.0
2019-11-19 10:45:00,45.19,45.19,45.15,45.15,11419.0,38.1527,38.1527,38.119,38.119,11419.0
2019-11-19 10:50:00,45.15,45.16,45.1,45.12,14410.0,38.119,38.1274,38.0768,38.0936,14410.0
2019-11-19 10:55:00,45.12,45.14,45.08,45.14,14054.0,38.0936,38.1105,38.0599,38.1105,14054.0
2019-11-19 11:00:00,45.14,45.21,45.14,45.17,7914.0,38.1105,38.1696,38.1105,38.1359,7914.0
2019-11-19 11:05:00,45.17,45.23,45.17,45.23,5028.0,38.1359,38.1865,38.1359,38.1865,5028.0
2019-11-19 11:10:00,45.24,45.25,45.19,45.25,8403.0,38.195,38.2034,38.1527,38.2034,8403.0
2019-11-19 11:15:00,45.24,45.24,45.19,45.23,8575.0,38.195,38.195,38.1527,38.1865,8575.0
2019-11-19 11:20:00,45.22,45.22,45.19,45.21,10180.0,38.1781,38.1781,38.1527,38.1696,10180.0
2019-11-19 11:25:00,45.21,45.25,45.21,45.25,7220.0,38.1696,38.2034,38.1696,38.2034,7220.0
2019-11-19 11:30:00,45.25,45.28,45.24,45.27,6850.0,38.2034,38.2287,38.195,38.2203,6850.0
2019-11-19 11:35:00,45.27,45.41,45.27,45.37,29202.0,38.2203,38.3385,38.2203,38.3047,29202.0
2019-11-19 11:40:00,45.37,45.37,45.31,45.32,9991.0,38.3047,38.3047,38.2541,38.2625,9991.0
2019-11-19 11:45:00,45.32,45.32,45.28,45.3,11700.0,38.2625,38.2625,38.2287,38.2456,11700.0
2019-11-19 11:50:00,45.31,45.37,45.31,45.37,8853.0,38.2541,38.3047,38.2541,38.3047,8853.0
2019-11-19 11:55:00,45.37,45.37,45.34,45.37,5194.0,38.3047,38.3047,38.2794,38.3047,5194.0
2019-11-19 12:00:00,45.38,45.38,45.33,45.38,6475.0,38.3132,38.3132,38.2709,38.3132,6475.0
2019-11-19 12:05:00,45.37,45.41,45.33,45.41,23664.0,38.3047,38.3385,38.2709,38.3385,23664.0
2019-11-19 12:10:00,45.41,45.42,45.38,45.41,17537.0,38.3385,38.3469,38.3132,38.3385,17537.0
2019-11-19 12:15:00,45.42,45.44,45.42,45.43,6880.0,38.3469,38.3638,38.3469,38.3554,6880.0
2019-11-19 12:20:00,45.44,45.46,45.44,45.44,8271.0,38.3638,38.3807,38.3638,38.3638,8271.0
2019-11-19 12:25:00,45.43,45.43,45.4,45.41,12912.0,38.3554,38.3554,38.33,38.3385,12912.0
2019-11-19 12:30:00,45.42,45.42,45.41,45.42,3680.0,38.3469,38.3469,38.3385,38.3469,3680.0
2019-11-19 12:35:00,45.42,45.43,45.4,45.43,6629.0,38.3469,38.3554,38.33,38.3554,6629.0
2019-11-19 12:40:00,45.42,45.42,45.38,45.39,7700.0,38.3469,38.3469,38.3132,38.3216,7700.0
2019-11-19 12:45:00,45.39,45.42,45.38,45.42,2745.0,38.3216,38.3469,38.3132,38.3469,2745.0
2019-11-19 12:50:00,45.41,45.41,45.4,45.41,5863.0,38.3385,38.3385,38.33,38.3385,5863.0
2019-11-19 12:55:00,45.42,45.47,45.42,45.47,6408.0,38.3469,38.3891,38.3469,38.3891,6408.0
2019-11-19 13:00:00,45.47,45.47,45.46,45.46,7367.0,38.3891,38.3891,38.3807,38.3807,7367.0
2019-11-19 13:05:00,45.47,45.47,45.42,45.44,13676.0,38.3891,38.3891,38.3469,38.3638,13676.0
2019-11-19 13:10:00,45.44,45.46,45.44,45.46,4044.0,38.3638,38.3807,38.3638,38.3807,4044.0
2019-11-19 13:15:00,45.46,45.47,45.46,45.47,5206.0,38.3807,38.3891,38.3807,38.3891,5206.0
2019-11-19 13:20:00,45.47,45.49,45.47,45.48,10596.0,38.3891,38.406,38.3891,38.3976,10596.0
2019-11-19 13:25:00,45.48,45.49,45.47,45.47,9692.0,38.3976,38.406,38.3891,38.3891,9692.0
2019-11-19 13:30:00,45.47,45.48,45.47,45.48,4600.0,38.3891,38.3976,38.3891,38.3976,4600.0
2019-11-19 13:35:00,45.49,45.49,45.48,45.48,2900.0,38.406,38.406,38.3976,38.3976,2900.0
2019-11-19 13:40:00,45.47,45.49,45.47,45.48,9604.0,38.3891,38.406,38.3891,38.3976,9604.0
2019-11-19 13:45:00,45.48,45.48,45.47,45.47,5758.0,38.3976,38.3976,38.3891,38.3891,5758.0
2019-11-19 13:50:00,45.47,45.49,45.47,45.47,4600.0,38.3891,38.406,38.3891,38.3891,4600.0
2019-11-19 13:55:00,45.47,45.47,45.46,45.46,3669.0,38.3891,38.3891,38.3807,38.3807,3669.0
2019-11-19 14:00:00,45.46,45.5,45.46,45.49,8573.0,38.3807,38.4145,38.3807,38.406,8573.0
2019-11-19 14:05:00,45.49,45.51,45.49,45.51,20348.0,38.406,38.4229,38.406,38.4229,20348.0
2019-11-19 14:10:00,45.51,45.51,45.46,45.47,14228.0,38.4229,38.4229,38.3807,38.3891,14228.0
2019-11-19 14:15:00,45.47,45.5,45.47,45.5,16532.0,38.3891,38.4145,38.3891,38.4145,16532.0
2019-11-19 14:20:00,45.49,45.55,45.49,45.55,16740.0,38.406,38.4567,38.406,38.4567,16740.0
2019-11-19 14:25:00,45.55,45.56,45.54,45.55,12291.0,38.4567,38.4651,38.4482,38.4567,12291.0
2019-11-19 14:30:00,45.55,45.55,45.53,45.54,6718.0,38.4567,38.4567,38.4398,38.4482,6718.0
2019-11-19 14:35:00,45.54,45.59,45.54,45.59,14887.0,38.4482,38.4904,38.4482,38.4904,14887.0
2019-11-19 14:40:00,45.58,45.58,45.56,45.58,10068.0,38.482,38.482,38.4651,38.482,10068.0
2019-11-19 14:45:00,45.58,45.59,45.56,45.56,19879.0,38.482,38.4904,38.4651,38.4651,19879.0
2019-11-19 14:50:00,45.56,45.56,45.51,45.52,12800.0,38.4651,38.4651,38.4229,38.4313,12800.0
2019-11-19 14:55:00,45.51,45.51,45.48,45.49,11977.0,38.4229,38.4229,38.3976,38.406,11977.0
2019-11-19 15:00:00,45.49,45.49,45.47,45.47,9200.0,38.406,38.406,38.3891,38.3891,9200.0
2019-11-19 15:05:00,45.47,45.49,45.47,45.47,4510.0,38.3891,38.406,38.3891,38.3891,4510.0
2019-11-19 15:10:00,45.47,45.51,45.47,45.47,14200.0,38.3891,38.4229,38.3891,38.3891,14200.0
2019-11-19 15:15:00,45.47,45.49,45.47,45.49,4083.0,38.3891,38.406,38.3891,38.406,4083.0
2019-11-19 15:20:00,45.49,45.49,45.47,45.48,10178.0,38.406,38.406,38.3891,38.3976,10178.0
2019-11-19 15:25:00,45.47,45.49,45.47,45.47,12229.0,38.3891,38.406,38.3891,38.3891,12229.0
2019-11-19 15:30:00,45.47,45.51,45.47,45.51,18525.0,38.3891,38.4229,38.3891,38.4229,18525.0
2019-11-19 15:35:00,45.51,45.51,45.48,45.48,6812.0,38.4229,38.4229,38.3976,38.3976,6812.0
2019-11-19 15:40:00,45.49,45.49,45.47,45.47,3725.0,38.406,38.406,38.3891,38.3891,3725.0
2019-11-19 15:45:00,45.47,45.48,45.44,45.47,21593.0,38.3891,38.3976,38.3638,38.3891,21593.0
2019-11-19 15:50:00,45.46,45.51,45.44,45.49,49400.0,38.3807,38.4229,38.3638,38.406,49400.0
2019-11-19 15:55:00,45.49,45.51,45.48,45.48,47783.0,38.406,38.4229,38.3976,38.3976,47783.0
2019-11-20 09:30:00,45.63,45.63,45.35,45.38,15645.0,38.5242,38.5242,38.2878,38.3132,15645.0
2019-11-20 09:35:00,45.39,45.39,45.34,45.38,11701.0,38.3216,38.3216,38.2794,38.3132,11701.0
2019-11-20 09:40:00,45.37,45.39,45.28,45.31,17722.0,38.3047,38.3216,38.2287,38.2541,17722.0
2019-11-20 09:45:00,45.31,45.36,45.28,45.36,10869.0,38.2541,38.2963,38.2287,38.2963,10869.0
2019-11-20 09:50:00,45.37,45.39,45.27,45.27,9586.0,38.3047,38.3216,38.2203,38.2203,9586.0
2019-11-20 09:55:00,45.27,45.3,45.24,45.29,10197.0,38.2203,38.2456,38.195,38.2372,10197.0
2019-11-20 10:00:00,45.3,45.35,45.3,45.35,8845.0,38.2456,38.2878,38.2456,38.2878,8845.0
2019-11-20 10:05:00,45.35,45.35,45.31,45.32,7700.0,38.2878,38.2878,38.2541,38.2625,7700.0
2019-11-20 10:10:00,45.32,45.32,45.22,45.22,11425.0,38.2625,38.2625,38.1781,38.1781,11425.0
2019-11-20 10:15:00,45.22,45.24,45.16,45.24,17239.0,38.1781,38.195,38.1274,38.195,17239.0
2019-11-20 10:20:00,45.23,45.24,45.17,45.18,9661.0,38.1865,38.195,38.1359,38.1443,9661.0
2019-11-20 10:25:00,45.18,45.27,45.17,45.26,8133.0,38.1443,38.2203,38.1359,38.2118,8133.0
2019-11-20 10:30:00,45.28,45.39,45.28,45.39,12120.0,38.2287,38.3216,38.2287,38.3216,12120.0
2019-11-20 10:35:00,45.4,45.44,45.38,45.4,9100.0,38.33,38.3638,38.3132,38.33,9100.0
2019-11-20 10:40:00,45.4,45.4,45.28,45.28,11202.0,38.33,38.33,38.2287,38.2287,11202.0
2019-11-20 10:45:00,45.27,45.32,45.25,45.29,8476.0,38.2203,38.2625,38.2034,38.2372,8476.0
2019-11-20 10:50:00,45.28,45.35,45.28,45.34,8907.0,38.2287,38.2878,38.2287,38.2794,8907.0
2019-11-20 10:55:00,45.34,45.34,45.31,45.33,6990.0,38.2794,38.2794,38.2541,38.2709,6990.0
2019-11-20 11:00:00,45.33,45.34,45.3,45.31,8000.0,38.2709,38.2794,38.2456,38.2541,8000.0
2019-11-20 11:05:00,45.33,45.34,45.31,45.31,9100.0,38.2709,38.2794,38.2541,38.2541,9100.0
2019-11-20 11:10:00,45.3,45.34,45.29,45.33,5877.0,38.2456,38.2794,38.2372,38.2709,5877.0
2019-11-20 11:15:00,45.32,45.38,45.32,45.37,8290.0,38.2625,38.3132,38.2625,38.3047,8290.0
2019-11-20 11:20:00,45.35,45.43,45.35,45.43,18179.0,38.2878,38.3554,38.2878,38.3554,18179.0
2019-11-20 11:25:00,45.42,45.42,45.34,45.34,13328.0,38.3469,38.3469,38.2794,38.2794,13328.0
2019-11-20 11:30:00,45.32,45.35,45.3,45.35,7709.0,38.2625,38.2878,38.2456,38.2878,7709.0
2019-11-20 11:35:00,45.35,45.36,45.31,45.31,3695.0,38.2878,38.2963,38.2541,38.2541,3695.0
2019-11-20 11:40:00,45.3,45.31,45.28,45.28,5134.0,38.2456,38.2541,38.2287,38.2287,5134.0
2019-11-20 11:45:00,45.28,45.32,45.27,45.29,6306.0,38.2287,38.2625,38.2203,38.2372,6306.0
2019-11-20 11:50:00,45.29,45.3,45.26,45.27,4932.0,38.2372,38.2456,38.2118,38.2203,4932.0
2019-11-20 11:55:00,45.3,45.33,45.3,45.33,15899.0,38.2456,38.2709,38.2456,38.2709,15899.0
2019-11-20 12:00:00,45.33,45.39,45.32,45.38,16020.0,38.2709,38.3216,38.2625,38.3132,16020.0
2019-11-20 12:05:00,45.38,45.39,45.36,45.36,15707.0,38.3132,38.3216,38.2963,38.2963,15707.0
2019-11-20 12:10:00,45.37,45.38,45.37,45.37,4071.0,38.3047,38.3132,38.3047,38.3047,4071.0
2019-11-20 12:15:00,45.37,45.41,45.37,45.41,4882.0,38.3047,38.3385,38.3047,38.3385,4882.0
2019-11-20 12:20:00,45.42,45.43,45.41,45.42,8383.0,38.3469,38.3554,38.3385,38.3469,8383.0
2019-11-20 12:25:00,45.43,45.43,45.42,45.43,6113.0,38.3554,38.3554,38.3469,38.3554,6113.0
2019-11-20 12:30:00,45.44,45.44,45.43,45.44,8328.0,38.3638,38.3638,38.3554,38.3638,8328.0
2019-11-20 12:35:00,45.45,45.49,45.45,45.48,5695.0,38.3723,38.406,38.3723,38.3976,5695.0
2019-11-20 12:40:00,45.49,45.49,45.44,45.47,9128.0,38.406,38.406,38.3638,38.3891,9128.0
2019-11-20 12:45:00,45.48,45.49,45.42,45.42,9991.0,38.3976,38.406,38.3469,38.3469,9991.0
2019-11-20 12:50:00,45.42,45.44,45.39,45.4,8550.0,38.3469,38.3638,38.3216,38.33,8550.0
2019-11-20 12:55:00,45.38,45.42,45.13,45.22,115929.0,38.3132,38.3469,38.1021,38.1781,115929.0
2019-11-20 13:00:00,45.22,45.25,45.15,45.19,21352.0,38.1781,38.2034,38.119,38.1527,21352.0
2019-11-20 13:05:00,45.18,45.18,45.11,45.12,14412.0,38.1443,38.1443,38.0852,38.0936,14412.0
2019-11-20 13:10:00,45.09,45.09,45.03,45.03,14230.0,38.0683,38.0683,38.0177,38.0177,14230.0
2019-11-20 13:15:00,45.02,45.02,44.95,44.97,26071.0,38.0092,38.0092,37.9501,37.967,26071.0
2019-11-20 13:20:00,44.98,45.02,44.98,44.98,7502.0,37.9754,38.0092,37.9754,37.9754,7502.0
2019-11-20 13:25:00,44.98,45.05,44.97,44.97,14444.0,37.9754,38.0345,37.967,37.967,14444.0
2019-11-20 13:30:00,44.97,45.0,44.94,45.0,9050.0,37.967,37.9923,37.9417,37.9923,9050.0
2019-11-20 13:35:00,44.99,45.03,44.94,44.94,14313.0,37.9839,38.0177,37.9417,37.9417,14313.0
2019-11-20 13:40:00,44.94,45.0,44.94,44.97,8088.0,37.9417,37.9923,37.9417,37.967,8088.0
2019-11-20 13:45:00,44.97,44.99,44.96,44.98,5576.0,37.967,37.9839,37.9586,37.9754,5576.0
2019-11-20 13:50:00,45.0,45.11,44.97,45.07,27100.0,37.9923,38.0852,37.967,38.0514,27100.0
2019-11-20 13:55:00,45.07,45.07,45.0,45.06,9233.0,38.0514,38.0514,37.9923,38.043,9233.0
2019-11-20 14:00:00,45.07,45.13,45.02,45.09,5996.0,38.0514,38.1021,38.0092,38.0683,5996.0
2019-11-20 14:05:00,45.07,45.12,45.05,45.1,10371.0,38.0514,38.0936,38.0345,38.0768,10371.0
2019-11-20 14:10:00,45.11,45.13,45.07,45.07,8188.0,38.0852,38.1021,38.0514,38.0514,8188.0
2019-11-20 14:15:00,45.06,45.07,45.02,45.06,9374.0,38.043,38.0514,38.0092,38.043,9374.0
2019-11-20 14:20:00,45.09,45.09,45.03,45.03,4835.0,38.0683,38.0683,38.0177,38.0177,4835.0
2019-11-20 14:25:00,45.04,45.08,45.04,45.08,4391.0,38.0261,38.0599,38.0261,38.0599,4391.0
2019-11-20 14:30:00,45.07,45.11,45.06,45.1,5198.0,38.0514,38.0852,38.043,38.0768,5198.0
2019-11-20 14:35:00,45.08,45.12,45.08,45.12,5632.0,38.0599,38.0936,38.0599,38.0936,5632.0
2019-11-20 14:40:00,45.12,45.16,45.12,45.14,6695.0,38.0936,38.1274,38.0936,38.1105,6695.0
2019-11-20 14:45:00,45.15,45.16,45.11,45.13,8059.0,38.119,38.1274,38.0852,38.1021,8059.0
2019-11-20 14:50:00,45.12,45.14,45.07,45.07,6777.0,38.0936,38.1105,38.0514,38.0514,6777.0
2019-11-20 14:55:00,45.07,45.07,45.06,45.06,2800.0,38.0514,38.0514,38.043,38.043,2800.0
2019-11-20 15:00:00,45.07,45.09,45.04,45.06,15440.0,38.0514,38.0683,38.0261,38.043,15440.0
2019-11-20 15:05:00,45.06,45.11,45.06,45.1,9678.0,38.043,38.0852,38.043,38.0768,9678.0
2019-11-20 15:10:00,45.1,45.14,45.1,45.14,6360.0,38.0768,38.1105,38.0768,38.1105,6360.0
2019-11-20 15:15:00,45.14,45.14,45.06,45.06,12959.0,38.1105,38.1105,38.043,38.043,12959.0
2019-11-20 15:20:00,45.06,45.08,45.01,45.05,9880.0,38.043,38.0599,38.0008,38.0345,9880.0
2019-11-20 15:25:00,45.05,45.05,45.01,45.01,9171.0,38.0345,38.0345,38.0008,38.0008,9171.0
2019-11-20 15:30:00,45.01,45.01,44.98,44.98,6812.0,38.0008,38.0008,37.9754,37.9754,6812.0
2019-11-20 15:35:00,44.99,45.03,44.97,45.03,22468.0,37.9839,38.0177,37.967,38.0177,22468.0
2019-11-20 15:40:00,45.03,45.12,45.03,45.08,18264.0,38.0177,38.0936,38.0177,38.0599,18264.0
2019-11-20 15:45:00,45.08,45.08,45.03,45.04,18680.0,38.0599,38.0599,38.0177,38.0261,18680.0
2019-11-20 15:50:00,45.04,45.08,45.01,45.07,45966.0,38.0261,38.0599,38.0008,38.0514,45966.0
2019-11-20 15:55:00,45.07,45.09,45.02,45.07,60789.0,38.0514,38.0683,38.0092,38.0514,60789.0
2019-11-21 09:30:00,45.11,45.13,44.76,44.81,16938.0,38.0852,38.1021,37.7897,37.8319,16938.0
2019-11-21 09:35:00,44.81,44.88,44.7,44.86,13120.0,37.8319,37.891,37.739,37.8741,13120.0
2019-11-21 09:40:00,44.85,44.86,44.78,44.81,14533.0,37.8657,37.8741,37.8066,37.8319,14533.0
2019-11-21 09:45:00,44.8,44.86,44.78,44.78,15897.0,37.8235,37.8741,37.8066,37.8066,15897.0
2019-11-21 09:50:00,44.78,44.84,44.75,44.81,21881.0,37.8066,37.8572,37.7813,37.8319,21881.0
2019-11-21 09:55:00,44.82,44.88,44.81,44.82,17553.0,37.8404,37.891,37.8319,37.8404,17553.0
2019-11-21 10:00:00,44.79,44.81,44.77,44.8,16807.0,37.815,37.8319,37.7981,37.8235,16807.0
2019-11-21 10:05:00,44.81,44.93,44.8,44.92,16285.0,37.8319,37.9332,37.8235,37.9248,16285.0
2019-11-21 10:10:00,44.92,44.94,44.89,44.9,5288.0,37.9248,37.9417,37.8995,37.9079,5288.0
2019-11-21 10:15:00,44.9,44.92,44.82,44.89,16196.0,37.9079,37.9248,37.8404,37.8995,16196.0
2019-11-21 10:20:00,44.9,44.92,44.88,44.9,11094.0,37.9079,37.9248,37.891,37.9079,11094.0
2019-11-21 10:25:00,44.89,44.9,44.84,44.88,16736.0,37.8995,37.9079,37.8572,37.891,16736.0
2019-11-21 10:30:00,44.87,44.91,44.83,44.83,11201.0,37.8826,37.9163,37.8488,37.8488,11201.0
2019-11-21 10:35:00,44.83,44.86,44.78,44.85,10008.0,37.8488,37.8741,37.8066,37.8657,10008.0
2019-11-21 10:40:00,44.86,44.94,44.86,44.91,6728.0,37.8741,37.9417,37.8741,37.9163,6728.0
2019-11-21 10:45:00,44.9,44.91,44.88,44.89,5264.0,37.9079,37.9163,37.891,37.8995,5264.0
2019-11-21 10:50:00,44.88,44.91,44.86,44.89,15197.0,37.891,37.9163,37.8741,37.8995,15197.0
2019-11-21 10:55:00,44.88,44.92,44.85,44.92,12348.0,37.891,37.9248,37.8657,37.9248,12348.0
2019-11-21 11:00:00,44.93,44.98,44.9,44.96,24384.0,37.9332,37.9754,37.9079,37.9586,24384.0
2019-11-21 11:05:00,44.95,44.95,44.89,44.89,5920.0,37.9501,37.9501,37.8995,37.8995,5920.0
2019-11-21 11:10:00,44.89,44.91,44.87,44.89,16100.0,37.8995,37.9163,37.8826,37.8995,16100.0
2019-11-21 11:15:00,44.88,44.89,44.82,44.82,6773.0,37.891,37.8995,37.8404,37.8404,6773.0
2019-11-21 11:20:00,44.81,44.86,44.81,44.86,5006.0,37.8319,37.8741,37.8319,37.8741,5006.0
2019-11-21 11:25:00,44.84,44.93,44.84,44.87,8774.0,37.8572,37.9332,37.8572,37.8826,8774.0
2019-11-21 11:30:00,44.87,44.9,44.85,44.85,2837.0,37.8826,37.9079,37.8657,37.8657,2837.0
2019-11-21 11:35:00,44.83,44.83,44.8,44.83,3700.0,37.8488,37.8488,37.8235,37.8488,3700.0
2019-11-21 11:40:00,44.83,44.83,44.81,44.81,5334.0,37.8488,37.8488,37.8319,37.8319,5334.0
2019-11-21 11:45:00,44.82,44.82,44.81,44.82,3619.0,37.8404,37.8404,37.8319,37.8404,3619.0
2019-11-21 11:50:00,44.82,44.82,44.79,44.79,4049.0,37.8404,37.8404,37.815,37.815,4049.0
2019-11-21 11:55:00,44.8,44.81,44.78,44.78,6374.0,37.8235,37.8319,37.8066,37.8066,6374.0
2019-11-21 12:00:00,44.78,44.84,44.77,44.84,8017.0,37.8066,37.8572,37.7981,37.8572,8017.0
2019-11-21 12:05:00,44.85,44.87,44.85,44.87,2893.0,37.8657,37.8826,37.8657,37.8826,2893.0
2019-11-21 12:10:00,44.87,44.88,44.85,44.85,8400.0,37.8826,37.891,37.8657,37.8657,8400.0
2019-11-21 12:15:00,44.85,44.91,44.85,44.91,5527.0,37.8657,37.9163,37.8657,37.9163,5527.0
2019-11-21 12:20:00,44.91,44.91,44.89,44.89,2800.0,37.9163,37.9163,37.8995,37.8995,2800.0
2019-11-21 12:25:00,44.91,44.92,44.89,44.89,13318.0,37.9163,37.9248,37.8995,37.8995,13318.0
2019-11-21 12:30:00,44.89,44.97,44.89,44.97,5608.0,37.8995,37.967,37.8995,37.967,5608.0
2019-11-21 12:35:00,44.98,45.05,44.98,45.04,7898.0,37.9754,38.0345,37.9754,38.0261,7898.0
2019-11-21 12:40:00,45.04,45.09,45.04,45.08,6100.0,38.0261,38.0683,38.0261,38.0599,6100.0
2019-11-21 12:45:00,45.07,45.07,45.05,45.05,1319.0,38.0514,38.0514,38.0345,38.0345,1319.0
2019-11-21 12:50:00,45.06,45.06,45.03,45.04,4972.0,38.043,38.043,38.0177,38.0261,4972.0
2019-11-21 12:55:00,45.03,45.03,45.01,45.03,4078.0,38.0177,38.0177,38.0008,38.0177,4078.0
2019-11-21 13:00:00,45.05,45.05,45.03,45.03,1700.0,38.0345,38.0345,38.0177,38.0177,1700.0
2019-11-21 13:05:00,45.02,45.03,45.02,45.02,2410.0,38.0092,38.0177,38.0092,38.0092,2410.0
2019-11-21 13:10:00,45.03,45.06,45.03,45.03,5094.0,38.0177,38.043,38.0177,38.0177,5094.0
2019-11-21 13:15:00,45.04,45.06,45.04,45.04,2600.0,38.0261,38.043,38.0261,38.0261,2600.0
2019-11-21 13:20:00,45.04,45.04,45.01,45.01,3970.0,38.0261,38.0261,38.0008,38.0008,3970.0
2019-11-21 13:25:00,45.01,45.05,45.01,45.05,3916.0,38.0008,38.0345,38.0008,38.0345,3916.0
2019-11-21 13:30:00,45.05,45.08,45.05,45.07,6837.0,38.0345,38.0599,38.0345,38.0514,6837.0
2019-11-21 13:35:00,45.07,45.07,45.06,45.07,1900.0,38.0514,38.0514,38.043,38.0514,1900.0
2019-11-21 13:40:00,45.07,45.1,45.06,45.1,17701.0,38.0514,38.0768,38.043,38.0768,17701.0
2019-11-21 13:45:00,45.09,45.09,45.08,45.08,1800.0,38.0683,38.0683,38.0599,38.0599,1800.0
2019-11-21 13:50:00,45.07,45.07,45.06,45.07,4695.0,38.0514,38.0514,38.043,38.0514,4695.0
2019-11-21 13:55:00,45.06,45.06,45.05,45.05,5400.0,38.043,38.043,38.0345,38.0345,5400.0
2019-11-21 14:00:00,45.04,45.04,44.96,44.97,11127.0,38.0261,38.0261,37.9586,37.967,11127.0
2019-11-21 14:05:00,44.99,45.06,44.97,45.01,6005.0,37.9839,38.043,37.967,38.0008,6005.0
2019-11-21 14:10:00,45.01,45.02,45.01,45.01,2450.0,38.0008,38.0092,38.0008,38.0008,2450.0
2019-11-21 14:15:00,45.01,45.01,45.0,45.0,2000.0,38.0008,38.0008,37.9923,37.9923,2000.0
2019-11-21 14:20:00,45.01,45.03,45.01,45.01,4300.0,38.0008,38.0177,38.0008,38.0008,4300.0
2019-11-21 14:25:00,45.02,45.02,44.98,44.98,2400.0,38.0092,38.0092,37.9754,37.9754,2400.0
2019-11-21 14:30:00,44.99,45.03,44.99,45.03,9625.0,37.9839,38.0177,37.9839,38.0177,9625.0
2019-11-21 14:35:00,45.03,45.03,45.01,45.03,7300.0,38.0177,38.0177,38.0008,38.0177,7300.0
2019-11-21 14:40:00,45.03,45.03,45.0,45.01,5600.0,38.0177,38.0177,37.9923,38.0008,5600.0
2019-11-21 14:45:00,45.01,45.03,45.0,45.03,5204.0,38.0008,38.0177,37.9923,38.0177,5204.0
2019-11-21 14:50:00,45.01,45.03,45.01,45.02,7000.0,38.0008,38.0177,38.0008,38.0092,7000.0
2019-11-21 14:55:00,45.02,45.03,45.01,45.01,2429.0,38.0092,38.0177,38.0008,38.0008,2429.0
2019-11-21 15:00:00,45.01,45.03,45.0,45.02,7269.0,38.0008,38.0177,37.9923,38.0092,7269.0
2019-11-21 15:05:00,45.01,45.03,45.0,45.03,16625.0,38.0008,38.0177,37.9923,38.0177,16625.0
2019-11-21 15:10:00,45.03,45.03,45.01,45.03,7818.0,38.0177,38.0177,38.0008,38.0177,7818.0
2019-11-21 15:15:00,45.02,45.03,45.0,45.01,14891.0,38.0092,38.0177,37.9923,38.0008,14891.0
2019-11-21 15:20:00,45.01,45.01,45.0,45.01,14667.0,38.0008,38.0008,37.9923,38.0008,14667.0
2019-11-21 15:25:00,45.01,45.01,44.98,44.98,6918.0,38.0008,38.0008,37.9754,37.9754,6918.0
2019-11-21 15:30:00,44.97,44.99,44.94,44.97,16402.0,37.967,37.9839,37.9417,37.967,16402.0
2019-11-21 15:35:00,44.98,44.99,44.97,44.99,9107.0,37.9754,37.9839,37.967,37.9839,9107.0
2019-11-21 15:40:00,44.98,44.98,44.89,44.89,16035.0,37.9754,37.9754,37.8995,37.8995,16035.0
2019-11-21 15:45:00,44.9,44.9,44.86,44.86,8769.0,37.9079,37.9079,37.8741,37.8741,8769.0
2019-11-21 15:50:00,44.85,44.85,44.76,44.79,84352.0,37.8657,37.8657,37.7897,37.815,84352.0
2019-11-21 15:55:00,44.79,44.89,44.79,44.85,89987.0,37.815,37.8995,37.815,37.8657,89987.0
2019-11-22 09:30:00,45.09,45.16,44.86,44.87,27104.0,38.0683,38.1274,37.8741,37.8826,27104.0
2019-11-22 09:35:00,44.87,45.0,44.79,44.92,30590.0,37.8826,37.9923,37.815,37.9248,30590.0
2019-11-22 09:40:00,44.92,44.98,44.9,44.95,12084.0,37.9248,37.9754,37.9079,37.9501,12084.0
2019-11-22 09:45:00,44.96,45.01,44.96,44.99,7454.0,37.9586,38.0008,37.9586,37.9839,7454.0
2019-11-22 09:50:00,45.01,45.05,44.97,44.97,10870.0,38.0008,38.0345,37.967,37.967,10870.0
2019-11-22 09:55:00,44.98,45.04,44.96,44.99,11176.0,37.9754,38.0261,37.9586,37.9839,11176.0
2019-11-22 10:00:00,44.98,45.05,44.98,45.04,9966.0,37.9754,38.0345,37.9754,38.0261,9966.0
2019-11-22 10:05:00,45.06,45.06,44.95,44.95,8175.0,38.043,38.043,37.9501,37.9501,8175.0
2019-11-22 10:10:00,44.96,44.97,44.93,44.95,14202.0,37.9586,37.967,37.9332,37.9501,14202.0
2019-11-22 10:15:00,44.95,45.02,44.92,44.94,24125.0,37.9501,38.0092,37.9248,37.9417,24125.0
2019-11-22 10:20:00,44.92,44.96,44.91,44.95,10000.0,37.9248,37.9586,37.9163,37.9501,10000.0
2019-11-22 10:25:00,44.95,45.01,44.95,44.97,6820.0,37.9501,38.0008,37.9501,37.967,6820.0
2019-11-22 10:30:00,44.95,44.97,44.88,44.88,9104.0,37.9501,37.967,37.891,37.891,9104.0
2019-11-22 10:35:00,44.89,44.91,44.87,44.9,7094.0,37.8995,37.9163,37.8826,37.9079,7094.0
2019-11-22 10:40:00,44.93,44.96,44.89,44.91,14340.0,37.9332,37.9586,37.8995,37.9163,14340.0
2019-11-22 10:45:00,44.91,44.93,44.9,44.91,11603.0,37.9163,37.9332,37.9079,37.9163,11603.0
2019-11-22 10:50:00,44.91,44.91,44.81,44.82,13294.0,37.9163,37.9163,37.8319,37.8404,13294.0
2019-11-22 10:55:00,44.82,44.86,44.82,44.85,4691.0,37.8404,37.8741,37.8404,37.8657,4691.0
2019-11-22 11:00:00,44.84,44.85,44.76,44.76,22606.0,37.8572,37.8657,37.7897,37.7897,22606.0
2019-11-22 11:05:00,44.76,44.76,44.71,44.74,9172.0,37.7897,37.7897,37.7475,37.7728,9172.0
2019-11-22 11:10:00,44.75,44.77,44.72,44.72,7700.0,37.7813,37.7981,37.7559,37.7559,7700.0
2019-11-22 11:15:00,44.72,44.73,44.71,44.71,10328.0,37.7559,37.7644,37.7475,37.7475,10328.0
2019-11-22 11:20:00,44.7,44.72,44.69,44.7,14064.0,37.739,37.7559,37.7306,37.739,14064.0
2019-11-22 11:25:00,44.71,44.78,44.71,44.75,12989.0,37.7475,37.8066,37.7475,37.7813,12989.0
2019-11-22 11:30:00,44.78,44.8,44.78,44.8,3971.0,37.8066,37.8235,37.8066,37.8235,3971.0
2019-11-22 11:35:00,44.81,44.84,44.8,44.83,4093.0,37.8319,37.8572,37.8235,37.8488,4093.0
2019-11-22 11:40:00,44.83,44.85,44.83,44.85,2098.0,37.8488,37.8657,37.8488,37.8657,2098.0
2019-11-22 11:45:00,44.86,44.9,44.86,44.9,1905.0,37.8741,37.9079,37.8741,37.9079,1905.0
2019-11-22 11:50:00,44.9,44.93,44.88,44.92,7490.0,37.9079,37.9332,37.891,37.9248,7490.0
2019-11-22 11:55:00,44.92,44.92,44.89,44.89,6065.0,37.9248,37.9248,37.8995,37.8995,6065.0
2019-11-22 12:00:00,44.89,44.9,44.88,44.88,2300.0,37.8995,37.9079,37.891,37.891,2300.0
2019-11-22 12:05:00,44.87,44.88,44.87,44.88,500.0,37.8826,37.891,37.8826,37.891,500.0
2019-11-22 12:10:00,44.88,44.88,44.85,44.85,12177.0,37.891,37.891,37.8657,37.8657,12177.0
2019-11-22 12:15:00,44.85,44.85,44.82,44.82,12627.0,37.8657,37.8657,37.8404,37.8404,12627.0
2019-11-22 12:20:00,44.81,44.82,44.81,44.82,11062.0,37.8319,37.8404,37.8319,37.8404,11062.0
2019-11-22 12:25:00,44.81,44.82,44.8,44.8,11241.0,37.8319,37.8404,37.8235,37.8235,11241.0
2019-11-22 12:30:00,44.81,44.81,44.78,44.79,8200.0,37.8319,37.8319,37.8066,37.815,8200.0
2019-11-22 12:35:00,44.78,44.83,44.78,44.8,5733.0,37.8066,37.8488,37.8066,37.8235,5733.0
2019-11-22 12:40:00,44.82,44.83,44.81,44.81,13167.0,37.8404,37.8488,37.8319,37.8319,13167.0
2019-11-22 12:45:00,44.81,44.81,44.79,44.8,5454.0,37.8319,37.8319,37.815,37.8235,5454.0
2019-11-22 12:50:00,44.8,44.83,44.8,44.82,9277.0,37.8235,37.8488,37.8235,37.8404,9277.0
2019-11-22 12:55:00,44.82,44.82,44.81,44.81,12800.0,37.8404,37.8404,37.8319,37.8319,12800.0
2019-11-22 13:00:00,44.81,44.85,44.81,44.85,13867.0,37.8319,37.8657,37.8319,37.8657,13867.0
2019-11-22 13:05:00,44.85,44.85,44.83,44.84,8777.0,37.8657,37.8657,37.8488,37.8572,8777.0
2019-11-22 13:10:00,44.83,44.84,44.83,44.84,5200.0,37.8488,37.8572,37.8488,37.8572,5200.0
2019-11-22 13:15:00,44.85,44.85,44.83,44.84,6400.0,37.8657,37.8657,37.8488,37.8572,6400.0
2019-11-22 13:20:00,44.84,44.85,44.84,44.85,7950.0,37.8572,37.8657,37.8572,37.8657,7950.0
2019-11-22 13:25:00,44.85,44.86,44.84,44.84,8885.0,37.8657,37.8741,37.8572,37.8572,8885.0
2019-11-22 13:30:00,44.83,44.83,44.82,44.82,2180.0,37.8488,37.8488,37.8404,37.8404,2180.0
2019-11-22 13:35:00,44.82,44.83,44.81,44.81,3650.0,37.8404,37.8488,37.8319,37.8319,3650.0
2019-11-22 13:40:00,44.8,44.8,44.75,44.75,6300.0,37.8235,37.8235,37.7813,37.7813,6300.0
2019-11-22 13:45:00,44.75,44.75,44.73,44.73,10746.0,37.7813,37.7813,37.7644,37.7644,10746.0
2019-11-22 13:50:00,44.73,44.73,44.7,44.7,5800.0,37.7644,37.7644,37.739,37.739,5800.0
2019-11-22 13:55:00,44.7,44.73,44.7,44.73,6700.0,37.739,37.7644,37.739,37.7644,6700.0
2019-11-22 14:00:00,44.73,44.73,44.71,44.72,5935.0,37.7644,37.7644,37.7475,37.7559,5935.0
2019-11-22 14:05:00,44.72,44.72,44.71,44.71,200.0,37.7559,37.7559,37.7475,37.7475,200.0
2019-11-22 14:10:00,44.71,44.71,44.71,44.71,5898.0,37.7475,37.7475,37.7475,37.7475,5898.0
2019-11-22 14:15:00,44.71,44.72,44.71,44.72,6000.0,37.7475,37.7559,37.7475,37.7559,6000.0
2019-11-22 14:20:00,44.73,44.74,44.73,44.73,7830.0,37.7644,37.7728,37.7644,37.7644,7830.0
2019-11-22 14:25:00,44.73,44.74,44.72,44.72,2000.0,37.7644,37.7728,37.7559,37.7559,2000.0
2019-11-22 14:30:00,44.73,44.73,44.72,44.72,1500.0,37.7644,37.7644,37.7559,37.7559,1500.0
2019-11-22 14:35:00,44.73,44.79,44.73,44.78,13748.0,37.7644,37.815,37.7644,37.8066,13748.0
2019-11-22 14:40:00,44.78,44.83,44.78,44.82,6560.0,37.8066,37.8488,37.8066,37.8404,6560.0
2019-11-22 14:45:00,44.81,44.81,44.79,44.81,5040.0,37.8319,37.8319,37.815,37.8319,5040.0
2019-11-22 14:50:00,44.81,44.81,44.78,44.78,17880.0,37.8319,37.8319,37.8066,37.8066,17880.0
2019-11-22 14:55:00,44.78,44.78,44.76,44.76,6081.0,37.8066,37.8066,37.7897,37.7897,6081.0
2019-11-22 15:00:00,44.76,44.76,44.72,44.72,11598.0,37.7897,37.7897,37.7559,37.7559,11598.0
2019-11-22 15:05:00,44.71,44.72,44.69,44.7,33389.0,37.7475,37.7559,37.7306,37.739,33389.0
2019-11-22 15:10:00,44.7,44.74,44.7,44.74,14292.0,37.739,37.7728,37.739,37.7728,14292.0
2019-11-22 15:15:00,44.74,44.77,44.74,44.77,12766.0,37.7728,37.7981,37.7728,37.7981,12766.0
2019-11-22 15:20:00,44.77,44.77,44.74,44.76,12797.0,37.7981,37.7981,37.7728,37.7897,12797.0
2019-11-22 15:25:00,44.75,44.75,44.75,44.75,5816.0,37.7813,37.7813,37.7813,37.7813,5816.0
2019-11-22 15:30:00,44.74,44.75,44.72,44.72,3288.0,37.7728,37.7813,37.7559,37.7559,3288.0
2019-11-22 15:35:00,44.72,44.72,44.71,44.71,6252.0,37.7559,37.7559,37.7475,37.7475,6252.0
2019-11-22 15:40:00,44.72,44.74,44.72,44.74,6135.0,37.7559,37.7728,37.7559,37.7728,6135.0
2019-11-22 15:45:00,44.73,44.73,44.72,44.72,17678.0,37.7644,37.7644,37.7559,37.7559,17678.0
2019-11-22 15:50:00,44.72,44.77,44.71,44.77,40767.0,37.7559,37.7981,37.7475,37.7981,40767.0
2019-11-22 15:55:00,44.78,44.85,44.78,44.85,55844.0,37.8066,37.8657,37.8066,37.8657,55844.0
2019-11-25 09:30:00,45.0,45.17,44.98,45.01,20358.0,37.9923,38.1359,37.9754,38.0008,20358.0
2019-11-25 09:35:00,45.02,45.13,45.0,45.13,11066.0,38.0092,38.1021,37.9923,38.1021,11066.0
2019-11-25 09:40:00,45.13,45.17,45.1,45.14,20366.0,38.1021,38.1359,38.0768,38.1105,20366.0
2019-11-25 09:45:00,45.15,45.16,45.1,45.16,21946.0,38.119,38.1274,38.0768,38.1274,21946.0
2019-11-25 09:50:00,45.16,45.19,45.15,45.19,16231.0,38.1274,38.1527,38.119,38.1527,16231.0
2019-11-25 09:55:00,45.2,45.25,45.19,45.23,24477.0,38.1612,38.2034,38.1527,38.1865,24477.0
2019-11-25 10:00:00,45.23,45.29,45.22,45.25,19028.0,38.1865,38.2372,38.1781,38.2034,19028.0
2019-11-25 10:05:00,45.25,45.28,45.22,45.26,13987.0,38.2034,38.2287,38.1781,38.2118,13987.0
2019-11-25 10:10:00,45.27,45.28,45.25,45.26,11343.0,38.2203,38.2287,38.2034,38.2118,11343.0
2019-11-25 10:15:00,45.27,45.29,45.23,45.29,19324.0,38.2203,38.2372,38.1865,38.2372,19324.0
2019-11-25 10:20:00,45.28,45.3,45.24,45.27,17597.0,38.2287,38.2456,38.195,38.2203,17597.0
2019-11-25 10:25:00,45.27,45.31,45.25,45.29,7873.0,38.2203,38.2541,38.2034,38.2372,7873.0
2019-11-25 10:30:00,45.29,45.37,45.29,45.37,14496.0,38.2372,38.3047,38.2372,38.3047,14496.0
2019-11-25 10:35:00,45.37,45.4,45.36,45.39,13619.0,38.3047,38.33,38.2963,38.3216,13619.0
2019-11-25 10:40:00,45.39,45.42,45.37,45.37,16509.0,38.3216,38.3469,38.3047,38.3047,16509.0
2019-11-25 10:45:00,45.37,45.38,45.33,45.36,13650.0,38.3047,38.3132,38.2709,38.2963,13650.0
2019-11-25 10:50:00,45.36,45.38,45.33,45.38,12736.0,38.2963,38.3132,38.2709,38.3132,12736.0
2019-11-25 10:55:00,45.38,45.38,45.38,45.38,1600.0,38.3132,38.3132,38.3132,38.3132,1600.0
2019-11-25 11:00:00,45.39,45.4,45.33,45.35,12909.0,38.3216,38.33,38.2709,38.2878,12909.0
2019-11-25 11:05:00,45.35,45.35,45.29,45.31,11041.0,38.2878,38.2878,38.2372,38.2541,11041.0
2019-11-25 11:10:00,45.31,45.35,45.31,45.35,10508.0,38.2541,38.2878,38.2541,38.2878,10508.0
2019-11-25 11:15:00,45.35,45.36,45.34,45.34,16928.0,38.2878,38.2963,38.2794,38.2794,16928.0
2019-11-25 11:20:00,45.35,45.36,45.32,45.34,10486.0,38.2878,38.2963,38.2625,38.2794,10486.0
2019-11-25 11:25:00,45.35,45.35,45.34,45.35,5355.0,38.2878,38.2878,38.2794,38.2878,5355.0
2019-11-25 11:30:00,45.35,45.35,45.31,45.34,8887.0,38.2878,38.2878,38.2541,38.2794,8887.0
2019-11-25 11:35:00,45.35,45.36,45.33,45.33,9999.0,38.2878,38.2963,38.2709,38.2709,9999.0
2019-11-25 11:40:00,45.34,45.35,45.33,45.35,8699.0,38.2794,38.2878,38.2709,38.2878,8699.0
2019-11-25 11:45:00,45.36,45.37,45.33,45.33,8607.0,38.2963,38.3047,38.2709,38.2709,8607.0
2019-11-25 11:50:00,45.32,45.32,45.31,45.32,10375.0,38.2625,38.2625,38.2541,38.2625,10375.0
2019-11-25 11:55:00,45.32,45.33,45.32,45.33,3500.0,38.2625,38.2709,38.2625,38.2709,3500.0
2019-11-25 12:00:00,45.33,45.33,45.32,45.32,8401.0,38.2709,38.2709,38.2625,38.2625,8401.0
2019-11-25 12:05:00,45.32,45.33,45.3,45.33,14469.0,38.2625,38.2709,38.2456,38.2709,14469.0
2019-11-25 12:10:00,45.33,45.35,45.32,45.34,12598.0,38.2709,38.2878,38.2625,38.2794,12598.0
2019-11-25 12:15:00,45.34,45.36,45.34,45.36,11173.0,38.2794,38.2963,38.2794,38.2963,11173.0
2019-11-25 12:20:00,45.36,45.38,45.36,45.37,10619.0,38.2963,38.3132,38.2963,38.3047,10619.0
2019-11-25 12:25:00,45.37,45.37,45.35,45.35,1700.0,38.3047,38.3047,38.2878,38.2878,1700.0
2019-11-25 12:30:00,45.35,45.38,45.35,45.38,8400.0,38.2878,38.3132,38.2878,38.3132,8400.0
2019-11-25 12:35:00,45.38,45.38,45.37,45.38,6441.0,38.3132,38.3132,38.3047,38.3132,6441.0
2019-11-25 12:40:00,45.38,45.38,45.35,45.35,3891.0,38.3132,38.3132,38.2878,38.2878,3891.0
2019-11-25 12:45:00,45.35,45.37,45.35,45.36,9897.0,38.2878,38.3047,38.2878,38.2963,9897.0
2019-11-25 12:50:00,45.36,45.36,45.34,45.35,11441.0,38.2963,38.2963,38.2794,38.2878,11441.0
2019-11-25 12:55:00,45.36,45.38,45.36,45.38,25105.0,38.2963,38.3132,38.2963,38.3132,25105.0
2019-11-25 13:00:00,45.39,45.4,45.38,45.38,19666.0,38.3216,38.33,38.3132,38.3132,19666.0
2019-11-25 13:05:00,45.38,45.38,45.37,45.38,7377.0,38.3132,38.3132,38.3047,38.3132,7377.0
2019-11-25 13:10:00,45.38,45.38,45.37,45.38,8596.0,38.3132,38.3132,38.3047,38.3132,8596.0
2019-11-25 13:15:00,45.37,45.38,45.37,45.38,5843.0,38.3047,38.3132,38.3047,38.3132,5843.0
2019-11-25 13:20:00,45.38,45.42,45.38,45.42,12940.0,38.3132,38.3469,38.3132,38.3469,12940.0
2019-11-25 13:25:00,45.42,45.43,45.42,45.43,15687.0,38.3469,38.3554,38.3469,38.3554,15687.0
2019-11-25 13:30:00,45.44,45.46,45.44,45.44,10506.0,38.3638,38.3807,38.3638,38.3638,10506.0
2019-11-25 13:35:00,45.43,45.44,45.43,45.44,9427.0,38.3554,38.3638,38.3554,38.3638,9427.0
2019-11-25 13:40:00,45.44,45.47,45.44,45.47,20530.0,38.3638,38.3891,38.3638,38.3891,20530.0
2019-11-25 13:45:00,45.48,45.51,45.47,45.49,31347.0,38.3976,38.4229,38.3891,38.406,31347.0
2019-11-25 13:50:00,45.49,45.49,45.48,45.48,1400.0,38.406,38.406,38.3976,38.3976,1400.0
2019-11-25 13:55:00,45.47,45.47,45.47,45.47,8626.0,38.3891,38.3891,38.3891,38.3891,8626.0
2019-11-25 14:00:00,45.46,45.46,45.44,45.46,12217.0,38.3807,38.3807,38.3638,38.3807,12217.0
2019-11-25 14:05:00,45.46,45.46,45.42,45.43,18017.0,38.3807,38.3807,38.3469,38.3554,18017.0
2019-11-25 14:10:00,45.44,45.45,45.42,45.42,8242.0,38.3638,38.3723,38.3469,38.3469,8242.0
2019-11-25 14:15:00,45.42,45.44,45.42,45.44,12777.0,38.3469,38.3638,38.3469,38.3638,12777.0
2019-11-25 14:20:00,45.43,45.46,45.42,45.46,8368.0,38.3554,38.3807,38.3469,38.3807,8368.0
2019-11-25 14:25:00,45.47,45.48,45.46,45.48,13736.0,38.3891,38.3976,38.3807,38.3976,13736.0
2019-11-25 14:30:00,45.48,45.48,45.48,45.48,0.0,38.3976,38.3976,38.3976,38.3976,0.0
2019-11-25 14:35:00,45.49,45.5,45.49,45.5,11505.0,38.406,38.4145,38.406,38.4145,11505.0
2019-11-25 14:40:00,45.49,45.49,45.49,45.49,8700.0,38.406,38.406,38.406,38.406,8700.0
2019-11-25 14:45:00,45.49,45.49,45.49,45.49,1905.0,38.406,38.406,38.406,38.406,1905.0
2019-11-25 14:50:00,45.49,45.49,45.48,45.48,10900.0,38.406,38.406,38.3976,38.3976,10900.0
2019-11-25 14:55:00,45.48,45.48,45.47,45.47,3975.0,38.3976,38.3976,38.3891,38.3891,3975.0
2019-11-25 15:00:00,45.47,45.51,45.47,45.51,16174.0,38.3891,38.4229,38.3891,38.4229,16174.0
2019-11-25 15:05:00,45.51,45.53,45.51,45.51,11317.0,38.4229,38.4398,38.4229,38.4229,11317.0
2019-11-25 15:10:00,45.51,45.52,45.5,45.51,25128.0,38.4229,38.4313,38.4145,38.4229,25128.0
2019-11-25 15:15:00,45.51,45.52,45.51,45.52,4000.0,38.4229,38.4313,38.4229,38.4313,4000.0
2019-11-25 15:20:00,45.51,45.54,45.51,45.53,16944.0,38.4229,38.4482,38.4229,38.4398,16944.0
2019-11-25 15:25:00,45.52,45.54,45.52,45.54,11552.0,38.4313,38.4482,38.4313,38.4482,11552.0
2019-11-25 15:30:00,45.53,45.53,45.51,45.51,17213.0,38.4398,38.4398,38.4229,38.4229,17213.0
2019-11-25 15:35:00,45.5,45.5,45.45,45.47,18859.0,38.4145,38.4145,38.3723,38.3891,18859.0
2019-11-25 15:40:00,45.48,45.48,45.46,45.46,5618.0,38.3976,38.3976,38.3807,38.3807,5618.0
2019-11-25 15:45:00,45.46,45.48,45.42,45.45,21537.0,38.3807,38.3976,38.3469,38.3723,21537.0
2019-11-25 15:50:00,45.44,45.46,45.39,45.45,40169.0,38.3638,38.3807,38.3216,38.3723,40169.0
2019-11-25 15:55:00,45.45,45.47,45.43,45.46,48887.0,38.3723,38.3891,38.3554,38.3807,48887.0
2019-11-26 09:30:00,45.51,45.52,45.31,45.31,19129.0,38.4229,38.4313,38.2541,38.2541,19129.0
2019-11-26 09:35:00,45.32,45.33,45.27,45.29,12060.0,38.2625,38.2709,38.2203,38.2372,12060.0
2019-11-26 09:40:00,45.3,45.36,45.28,45.31,22488.0,38.2456,38.2963,38.2287,38.2541,22488.0
2019-11-26 09:45:00,45.31,45.42,45.3,45.4,8255.0,38.2541,38.3469,38.2456,38.33,8255.0
2019-11-26 09:50:00,45.4,45.52,45.4,45.51,11720.0,38.33,38.4313,38.33,38.4229,11720.0
2019-11-26 09:55:00,45.51,45.53,45.5,45.52,8652.0,38.4229,38.4398,38.4145,38.4313,8652.0
2019-11-26 10:00:00,45.53,45.62,45.51,45.55,18518.0,38.4398,38.5158,38.4229,38.4567,18518.0
2019-11-26 10:05:00,45.54,45.56,45.47,45.56,10560.0,38.4482,38.4651,38.3891,38.4651,10560.0
2019-11-26 10:10:00,45.56,45.65,45.56,45.62,16103.0,38.4651,38.5411,38.4651,38.5158,16103.0
2019-11-26 10:15:00,45.62,45.65,45.6,45.63,15820.0,38.5158,38.5411,38.4989,38.5242,15820.0
2019-11-26 10:20:00,45.62,45.63,45.58,45.61,7527.0,38.5158,38.5242,38.482,38.5073,7527.0
2019-11-26 10:25:00,45.62,45.69,45.62,45.67,13500.0,38.5158,38.5749,38.5158,38.558,13500.0
2019-11-26 10:30:00,45.66,45.67,45.62,45.66,8600.0,38.5495,38.558,38.5158,38.5495,8600.0
2019-11-26 10:35:00,45.66,45.73,45.65,45.72,22066.0,38.5495,38.6086,38.5411,38.6002,22066.0
2019-11-26 10:40:00,45.71,45.76,45.71,45.76,12516.0,38.5918,38.634,38.5918,38.634,12516.0
2019-11-26 10:45:00,45.76,45.76,45.73,45.73,10056.0,38.634,38.634,38.6086,38.6086,10056.0
2019-11-26 10:50:00,45.72,45.74,45.71,45.73,9267.0,38.6002,38.6171,38.5918,38.6086,9267.0
2019-11-26 10:55:00,45.74,45.75,45.68,45.68,19691.0,38.6171,38.6255,38.5664,38.5664,19691.0
2019-11-26 11:00:00,45.68,45.69,45.56,45.57,26993.0,38.5664,38.5749,38.4651,38.4736,26993.0
2019-11-26 11:05:00,45.59,45.63,45.59,45.62,5994.0,38.4904,38.5242,38.4904,38.5158,5994.0
2019-11-26 11:10:00,45.64,45.66,45.63,45.66,19173.0,38.5327,38.5495,38.5242,38.5495,19173.0
2019-11-26 11:15:00,45.64,45.67,45.62,45.62,22558.0,38.5327,38.558,38.5158,38.5158,22558.0
2019-11-26 11:20:00,45.62,45.66,45.6,45.63,10153.0,38.5158,38.5495,38.4989,38.5242,10153.0
2019-11-26 11:25:00,45.62,45.62,45.56,45.56,10520.0,38.5158,38.5158,38.4651,38.4651,10520.0
2019-11-26 11:30:00,45.55,45.57,45.53,45.55,7331.0,38.4567,38.4736,38.4398,38.4567,7331.0
2019-11-26 11:35:00,45.55,45.6,45.53,45.55,57192.0,38.4567,38.4989,38.4398,38.4567,57192.0
2019-11-26 11:40:00,45.55,45.58,45.53,45.58,14665.0,38.4567,38.482,38.4398,38.482,14665.0
2019-11-26 11:45:00,45.58,45.59,45.53,45.53,5398.0,38.482,38.4904,38.4398,38.4398,5398.0
2019-11-26 11:50:00,45.53,45.53,45.42,45.42,15703.0,38.4398,38.4398,38.3469,38.3469,15703.0
2019-11-26 11:55:00,45.42,45.45,45.39,45.42,17136.0,38.3469,38.3723,38.3216,38.3469,17136.0
2019-11-26 12:00:00,45.43,45.48,45.4,45.43,17035.0,38.3554,38.3976,38.33,38.3554,17035.0
2019-11-26 12:05:00,45.43,45.48,45.43,45.48,7444.0,38.3554,38.3976,38.3554,38.3976,7444.0
2019-11-26 12:10:00,45.48,45.49,45.44,45.49,16600.0,38.3976,38.406,38.3638,38.406,16600.0
2019-11-26 12:15:00,45.49,45.54,45.49,45.5,14425.0,38.406,38.4482,38.406,38.4145,14425.0
2019-11-26 12:20:00,45.51,45.52,45.47,45.47,8257.0,38.4229,38.4313,38.3891,38.3891,8257.0
2019-11-26 12:25:00,45.46,45.49,45.44,45.49,7200.0,38.3807,38.406,38.3638,38.406,7200.0
2019-11-26 12:30:00,45.48,45.53,45.48,45.5,2712.0,38.3976,38.4398,38.3976,38.4145,2712.0
2019-11-26 12:35:00,45.5,45.52,45.48,45.48,6070.0,38.4145,38.4313,38.3976,38.3976,6070.0
2019-11-26 12:40:00,45.48,45.48,45.45,45.46,6831.0,38.3976,38.3976,38.3723,38.3807,6831.0
2019-11-26 12:45:00,45.46,45.48,45.42,45.45,8083.0,38.3807,38.3976,38.3469,38.3723,8083.0
2019-11-26 12:50:00,45.44,45.46,45.42,45.46,7917.0,38.3638,38.3807,38.3469,38.3807,7917.0
2019-11-26 12:55:00,45.46,45.48,45.42,45.43,8670.0,38.3807,38.3976,38.3469,38.3554,8670.0
2019-11-26 13:00:00,45.43,45.47,45.43,45.44,8069.0,38.3554,38.3891,38.3554,38.3638,8069.0
2019-11-26 13:05:00,45.44,45.44,45.35,45.36,8150.0,38.3638,38.3638,38.2878,38.2963,8150.0
2019-11-26 13:10:00,45.35,45.35,45.33,45.35,5865.0,38.2878,38.2878,38.2709,38.2878,5865.0
2019-11-26 13:15:00,45.36,45.39,45.36,45.38,5210.0,38.2963,38.3216,38.2963,38.3132,5210.0
2019-11-26 13:20:00,45.39,45.39,45.33,45.33,15323.0,38.3216,38.3216,38.2709,38.2709,15323.0
2019-11-26 13:25:00,45.34,45.34,45.32,45.33,5985.0,38.2794,38.2794,38.2625,38.2709,5985.0
2019-11-26 13:30:00,45.33,45.33,45.29,45.3,8123.0,38.2709,38.2709,38.2372,38.2456,8123.0
2019-11-26 13:35:00,45.3,45.32,45.3,45.32,7510.0,38.2456,38.2625,38.2456,38.2625,7510.0
2019-11-26 13:40:00,45.33,45.35,45.33,45.33,3300.0,38.2709,38.2878,38.2709,38.2709,3300.0
2019-11-26 13:45:00,45.36,45.37,45.34,45.34,2221.0,38.2963,38.3047,38.2794,38.2794,2221.0
2019-11-26 13:50:00,45.34,45.34,45.33,45.34,6725.0,38.2794,38.2794,38.2709,38.2794,6725.0
2019-11-26 13:55:00,45.35,45.37,45.35,45.37,6529.0,38.2878,38.3047,38.2878,38.3047,6529.0
2019-11-26 14:00:00,45.37,45.37,45.35,45.37,3334.0,38.3047,38.3047,38.2878,38.3047,3334.0
2019-11-26 14:05:00,45.37,45.42,45.37,45.42,2695.0,38.3047,38.3469,38.3047,38.3469,2695.0
2019-11-26 14:10:00,45.42,45.43,45.4,45.43,13790.0,38.3469,38.3554,38.33,38.3554,13790.0
2019-11-26 14:15:00,45.43,45.44,45.39,45.4,7300.0,38.3554,38.3638,38.3216,38.33,7300.0
2019-11-26 14:20:00,45.4,45.41,45.37,45.37,5507.0,38.33,38.3385,38.3047,38.3047,5507.0
2019-11-26 14:25:00,45.37,45.41,45.36,45.41,14900.0,38.3047,38.3385,38.2963,38.3385,14900.0
2019-11-26 14:30:00,45.41,45.41,45.35,45.37,4827.0,38.3385,38.3385,38.2878,38.3047,4827.0
2019-11-26 14:35:00,45.38,45.38,45.35,45.35,6906.0,38.3132,38.3132,38.2878,38.2878,6906.0
2019-11-26 14:40:00,45.35,45.35,45.33,45.33,8408.0,38.2878,38.2878,38.2709,38.2709,8408.0
2019-11-26 14:45:00,45.32,45.33,45.31,45.31,7347.0,38.2625,38.2709,38.2541,38.2541,7347.0
2019-11-26 14:50:00,45.32,45.33,45.32,45.33,5664.0,38.2625,38.2709,38.2625,38.2709,5664.0
2019-11-26 14:55:00,45.34,45.35,45.3,45.31,10861.0,38.2794,38.2878,38.2456,38.2541,10861.0
2019-11-26 15:00:00,45.31,45.31,45.28,45.28,6603.0,38.2541,38.2541,38.2287,38.2287,6603.0
2019-11-26 15:05:00,45.27,45.28,45.26,45.26,9695.0,38.2203,38.2287,38.2118,38.2118,9695.0
2019-11-26 15:10:00,45.26,45.29,45.25,45.29,7785.0,38.2118,38.2372,38.2034,38.2372,7785.0
2019-11-26 15:15:00,45.29,45.33,45.29,45.33,4788.0,38.2372,38.2709,38.2372,38.2709,4788.0
2019-11-26 15:20:00,45.33,45.33,45.26,45.26,10426.0,38.2709,38.2709,38.2118,38.2118,10426.0
2019-11-26 15:25:00,45.26,45.28,45.26,45.28,6998.0,38.2118,38.2287,38.2118,38.2287,6998.0
2019-11-26 15:30:00,45.29,45.29,45.28,45.28,9001.0,38.2372,38.2372,38.2287,38.2287,9001.0
2019-11-26 15:35:00,45.28,45.3,45.26,45.26,13468.0,38.2287,38.2456,38.2118,38.2118,13468.0
2019-11-26 15:40:00,45.26,45.3,45.26,45.3,13588.0,38.2118,38.2456,38.2118,38.2456,13588.0
2019-11-26 15:45:00,45.29,45.33,45.29,45.31,8821.0,38.2372,38.2709,38.2372,38.2541,8821.0
2019-11-26 15:50:00,45.31,45.31,45.26,45.28,26410.0,38.2541,38.2541,38.2118,38.2287,26410.0
2019-11-26 15:55:00,45.28,45.32,45.28,45.3,43967.0,38.2287,38.2625,38.2287,38.2456,43967.0
2019-11-27 09:30:00,45.38,45.39,44.93,45.04,50036.0,38.3132,38.3216,37.9332,38.0261,50036.0
2019-11-27 09:35:00,45.09,45.22,44.96,45.14,22172.0,38.0683,38.1781,37.9586,38.1105,22172.0
2019-11-27 09:40:00,45.13,45.18,45.12,45.14,14670.0,38.1021,38.1443,38.0936,38.1105,14670.0
2019-11-27 09:45:00,45.13,45.23,45.13,45.23,13724.0,38.1021,38.1865,38.1021,38.1865,13724.0
2019-11-27 09:50:00,45.23,45.26,45.11,45.11,10036.0,38.1865,38.2118,38.0852,38.0852,10036.0
2019-11-27 09:55:00,45.11,45.13,45.07,45.09,12832.0,38.0852,38.1021,38.0514,38.0683,12832.0
2019-11-27 10:00:00,45.09,45.11,45.08,45.08,11188.0,38.0683,38.0852,38.0599,38.0599,11188.0
2019-11-27 10:05:00,45.07,45.07,45.02,45.03,14536.0,38.0514,38.0514,38.0092,38.0177,14536.0
2019-11-27 10:10:00,45.03,45.11,45.03,45.1,8290.0,38.0177,38.0852,38.0177,38.0768,8290.0
2019-11-27 10:15:00,45.09,45.12,45.02,45.02,17406.0,38.0683,38.0936,38.0092,38.0092,17406.0
2019-11-27 10:20:00,45.01,45.04,45.01,45.03,10096.0,38.0008,38.0261,38.0008,38.0177,10096.0
2019-11-27 10:25:00,45.03,45.07,45.03,45.05,5552.0,38.0177,38.0514,38.0177,38.0345,5552.0
2019-11-27 10:30:00,45.05,45.06,45.04,45.06,5052.0,38.0345,38.043,38.0261,38.043,5052.0
2019-11-27 10:35:00,45.07,45.09,45.06,45.06,8351.0,38.0514,38.0683,38.043,38.043,8351.0
2019-11-27 10:40:00,45.06,45.06,45.03,45.04,3900.0,38.043,38.043,38.0177,38.0261,3900.0
2019-11-27 10:45:00,45.03,45.03,45.02,45.02,4407.0,38.0177,38.0177,38.0092,38.0092,4407.0
2019-11-27 10:50:00,45.02,45.09,45.02,45.09,11495.0,38.0092,38.0683,38.0092,38.0683,11495.0
2019-11-27 10:55:00,45.1,45.15,45.1,45.15,22520.0,38.0768,38.119,38.0768,38.119,22520.0
2019-11-27 11:00:00,45.14,45.15,45.12,45.14,6302.0,38.1105,38.119,38.0936,38.1105,6302.0
2019-11-27 11:05:00,45.12,45.14,45.1,45.14,4790.0,38.0936,38.1105,38.0768,38.1105,4790.0
2019-11-27 11:10:00,45.14,45.14,45.12,45.12,2874.0,38.1105,38.1105,38.0936,38.0936,2874.0
2019-11-27 11:15:00,45.12,45.12,45.09,45.1,3400.0,38.0936,38.0936,38.0683,38.0768,3400.0
2019-11-27 11:20:00,45.09,45.09,45.07,45.09,7270.0,38.0683,38.0683,38.0514,38.0683,7270.0
2019-11-27 11:25:00,45.1,45.12,45.1,45.12,5336.0,38.0768,38.0936,38.0768,38.0936,5336.0
2019-11-27 11:30:00,45.12,45.13,45.1,45.1,4300.0,38.0936,38.1021,38.0768,38.0768,4300.0
2019-11-27 11:35:00,45.1,45.1,45.08,45.08,1463.0,38.0768,38.0768,38.0599,38.0599,1463.0
2019-11-27 11:40:00,45.09,45.11,45.09,45.11,2867.0,38.0683,38.0852,38.0683,38.0852,2867.0
2019-11-27 11:45:00,45.11,45.13,45.11,45.13,2655.0,38.0852,38.1021,38.0852,38.1021,2655.0
2019-11-27 11:50:00,45.12,45.12,45.1,45.12,3827.0,38.0936,38.0936,38.0768,38.0936,3827.0
2019-11-27 11:55:00,45.13,45.13,45.11,45.12,9151.0,38.1021,38.1021,38.0852,38.0936,9151.0
2019-11-27 12:00:00,45.11,45.14,45.11,45.12,14998.0,38.0852,38.1105,38.0852,38.0936,14998.0
2019-11-27 12:05:00,45.14,45.17,45.14,45.17,3562.0,38.1105,38.1359,38.1105,38.1359,3562.0
2019-11-27 12:10:00,45.16,45.17,45.15,45.17,3509.0,38.1274,38.1359,38.119,38.1359,3509.0
2019-11-27 12:15:00,45.17,45.19,45.17,45.19,2909.0,38.1359,38.1527,38.1359,38.1527,2909.0
2019-11-27 12:20:00,45.19,45.2,45.17,45.17,9500.0,38.1527,38.1612,38.1359,38.1359,9500.0
2019-11-27 12:25:00,45.17,45.18,45.17,45.17,500.0,38.1359,38.1443,38.1359,38.1359,500.0
2019-11-27 12:30:00,45.17,45.17,45.17,45.17,1220.0,38.1359,38.1359,38.1359,38.1359,1220.0
2019-11-27 12:35:00,45.18,45.18,45.17,45.17,2920.0,38.1443,38.1443,38.1359,38.1359,2920.0
2019-11-27 12:40:00,45.17,45.17,45.13,45.14,9197.0,38.1359,38.1359,38.1021,38.1105,9197.0
2019-11-27 12:45:00,45.14,45.17,45.13,45.17,6613.0,38.1105,38.1359,38.1021,38.1359,6613.0
2019-11-27 12:50:00,45.17,45.18,45.15,45.18,6100.0,38.1359,38.1443,38.119,38.1443,6100.0
2019-11-27 12:55:00,45.18,45.19,45.18,45.19,5374.0,38.1443,38.1527,38.1443,38.1527,5374.0
2019-11-27 13:00:00,45.18,45.19,45.18,45.19,2701.0,38.1443,38.1527,38.1443,38.1527,2701.0
2019-11-27 13:05:00,45.19,45.25,45.19,45.25,19389.0,38.1527,38.2034,38.1527,38.2034,19389.0
2019-11-27 13:10:00,45.26,45.28,45.22,45.28,19288.0,38.2118,38.2287,38.1781,38.2287,19288.0
2019-11-27 13:15:00,45.28,45.29,45.28,45.29,12798.0,38.2287,38.2372,38.2287,38.2372,12798.0
2019-11-27 13:20:00,45.3,45.32,45.3,45.31,8411.0,38.2456,38.2625,38.2456,38.2541,8411.0
2019-11-27 13:25:00,45.32,45.33,45.28,45.28,14630.0,38.2625,38.2709,38.2287,38.2287,14630.0
2019-11-27 13:30:00,45.28,45.28,45.24,45.28,15573.0,38.2287,38.2287,38.195,38.2287,15573.0
2019-11-27 13:35:00,45.28,45.31,45.28,45.31,8100.0,38.2287,38.2541,38.2287,38.2541,8100.0
2019-11-27 13:40:00,45.31,45.31,45.28,45.3,9589.0,38.2541,38.2541,38.2287,38.2456,9589.0
2019-11-27 13:45:00,45.3,45.31,45.28,45.3,6034.0,38.2456,38.2541,38.2287,38.2456,6034.0
2019-11-27 13:50:00,45.31,45.33,45.31,45.31,7296.0,38.2541,38.2709,38.2541,38.2541,7296.0
2019-11-27 13:55:00,45.31,45.31,45.28,45.28,6737.0,38.2541,38.2541,38.2287,38.2287,6737.0
2019-11-27 14:00:00,45.27,45.27,45.27,45.27,800.0,38.2203,38.2203,38.2203,38.2203,800.0
2019-11-27 14:05:00,45.26,45.31,45.26,45.3,8902.0,38.2118,38.2541,38.2118,38.2456,8902.0
2019-11-27 14:10:00,45.32,45.32,45.31,45.31,1820.0,38.2625,38.2625,38.2541,38.2541,1820.0
2019-11-27 14:15:00,45.31,45.31,45.27,45.27,5600.0,38.2541,38.2541,38.2203,38.2203,5600.0
2019-11-27 14:20:00,45.26,45.28,45.26,45.28,2439.0,38.2118,38.2287,38.2118,38.2287,2439.0
2019-11-27 14:25:00,45.28,45.31,45.28,45.31,2800.0,38.2287,38.2541,38.2287,38.2541,2800.0
2019-11-27 14:30:00,45.3,45.34,45.3,45.34,7810.0,38.2456,38.2794,38.2456,38.2794,7810.0
2019-11-27 14:35:00,45.35,45.36,45.35,45.36,9707.0,38.2878,38.2963,38.2878,38.2963,9707.0
2019-11-27 14:40:00,45.37,45.37,45.36,45.36,5387.0,38.3047,38.3047,38.2963,38.2963,5387.0
2019-11-27 14:45:00,45.35,45.35,45.35,45.35,200.0,38.2878,38.2878,38.2878,38.2878,200.0
2019-11-27 14:50:00,45.35,45.35,45.35,45.35,3721.0,38.2878,38.2878,38.2878,38.2878,3721.0
2019-11-27 14:55:00,45.34,45.34,45.3,45.33,21812.0,38.2794,38.2794,38.2456,38.2709,21812.0
2019-11-27 15:00:00,45.32,45.35,45.31,45.35,6484.0,38.2625,38.2878,38.2541,38.2878,6484.0
2019-11-27 15:05:00,45.34,45.36,45.33,45.36,4003.0,38.2794,38.2963,38.2709,38.2963,4003.0
2019-11-27 15:10:00,45.37,45.38,45.37,45.38,700.0,38.3047,38.3132,38.3047,38.3132,700.0
2019-11-27 15:15:00,45.38,45.38,45.35,45.35,8301.0,38.3132,38.3132,38.2878,38.2878,8301.0
2019-11-27 15:20:00,45.35,45.35,45.34,45.34,8140.0,38.2878,38.2878,38.2794,38.2794,8140.0
2019-11-27 15:25:00,45.33,45.33,45.33,45.33,557.0,38.2709,38.2709,38.2709,38.2709,557.0
2019-11-27 15:30:00,45.32,45.32,45.31,45.31,4300.0,38.2625,38.2625,38.2541,38.2541,4300.0
2019-11-27 15:35:00,45.31,45.31,45.28,45.28,5098.0,38.2541,38.2541,38.2287,38.2287,5098.0
2019-11-27 15:40:00,45.28,45.28,45.26,45.26,3129.0,38.2287,38.2287,38.2118,38.2118,3129.0
2019-11-27 15:45:00,45.26,45.26,45.24,45.25,9091.0,38.2118,38.2118,38.195,38.2034,9091.0
2019-11-27 15:50:00,45.26,45.26,45.22,45.24,14525.0,38.2118,38.2118,38.1781,38.195,14525.0
2019-11-27 15:55:00,45.23,45.24,45.2,45.23,40246.0,38.1865,38.195,38.1612,38.1865,40246.0
2019-11-29 09:30:00,45.24,45.4,45.19,45.21,22427.0,38.195,38.33,38.1527,38.1696,22427.0
2019-11-29 09:35:00,45.22,45.32,45.2,45.31,15226.0,38.1781,38.2625,38.1612,38.2541,15226.0
2019-11-29 09:40:00,45.31,45.31,45.15,45.27,15871.0,38.2541,38.2541,38.119,38.2203,15871.0
2019-11-29 09:45:00,45.28,45.3,45.25,45.3,11728.0,38.2287,38.2456,38.2034,38.2456,11728.0
2019-11-29 09:50:00,45.31,45.35,45.26,45.35,15300.0,38.2541,38.2878,38.2118,38.2878,15300.0
2019-11-29 09:55:00,45.35,45.36,45.28,45.35,9699.0,38.2878,38.2963,38.2287,38.2878,9699.0
2019-11-29 10:00:00,45.35,45.41,45.33,45.38,19837.0,38.2878,38.3385,38.2709,38.3132,19837.0
2019-11-29 10:05:00,45.38,45.38,45.34,45.38,7266.0,38.3132,38.3132,38.2794,38.3132,7266.0
2019-11-29 10:10:00,45.38,45.4,45.36,45.39,8500.0,38.3132,38.33,38.2963,38.3216,8500.0
2019-11-29 10:15:00,45.39,45.47,45.39,45.44,11422.0,38.3216,38.3891,38.3216,38.3638,11422.0
2019-11-29 10:20:00,45.43,45.48,45.43,45.47,11349.0,38.3554,38.3976,38.3554,38.3891,11349.0
2019-11-29 10:25:00,45.48,45.53,45.48,45.53,10979.0,38.3976,38.4398,38.3976,38.4398,10979.0
2019-11-29 10:30:00,45.53,45.53,45.5,45.5,5000.0,38.4398,38.4398,38.4145,38.4145,5000.0
2019-11-29 10:35:00,45.49,45.52,45.47,45.5,11529.0,38.406,38.4313,38.3891,38.4145,11529.0
2019-11-29 10:40:00,45.51,45.51,45.47,45.47,9067.0,38.4229,38.4229,38.3891,38.3891,9067.0
2019-11-29 10:45:00,45.46,45.46,45.43,45.43,3858.0,38.3807,38.3807,38.3554,38.3554,3858.0
2019-11-29 10:50:00,45.42,45.44,45.4,45.4,7864.0,38.3469,38.3638,38.33,38.33,7864.0
2019-11-29 10:55:00,45.41,45.43,45.39,45.43,4598.0,38.3385,38.3554,38.3216,38.3554,4598.0
2019-11-29 11:00:00,45.42,45.42,45.39,45.41,7669.0,38.3469,38.3469,38.3216,38.3385,7669.0
2019-11-29 11:05:00,45.41,45.44,45.41,45.44,1224.0,38.3385,38.3638,38.3385,38.3638,1224.0
2019-11-29 11:10:00,45.43,45.46,45.43,45.44,7213.0,38.3554,38.3807,38.3554,38.3638,7213.0
2019-11-29 11:15:00,45.45,45.46,45.44,45.44,6334.0,38.3723,38.3807,38.3638,38.3638,6334.0
2019-11-29 11:20:00,45.44,45.45,45.43,45.45,4517.0,38.3638,38.3723,38.3554,38.3723,4517.0
2019-11-29 11:25:00,45.45,45.45,45.44,45.44,3300.0,38.3723,38.3723,38.3638,38.3638,3300.0
2019-11-29 11:30:00,45.44,45.46,45.44,45.45,3665.0,38.3638,38.3807,38.3638,38.3723,3665.0
2019-11-29 11:35:00,45.44,45.49,45.44,45.49,4808.0,38.3638,38.406,38.3638,38.406,4808.0
2019-11-29 11:40:00,45.49,45.49,45.46,45.47,1600.0,38.406,38.406,38.3807,38.3891,1600.0
2019-11-29 11:45:00,45.46,45.46,45.43,45.43,3676.0,38.3807,38.3807,38.3554,38.3554,3676.0
2019-11-29 11:50:00,45.44,45.47,45.43,45.47,8654.0,38.3638,38.3891,38.3554,38.3891,8654.0
2019-11-29 11:55:00,45.47,45.47,45.46,45.46,1000.0,38.3891,38.3891,38.3807,38.3807,1000.0
2019-11-29 12:00:00,45.45,45.45,45.42,45.42,2903.0,38.3723,38.3723,38.3469,38.3469,2903.0
2019-11-29 12:05:00,45.41,45.43,45.4,45.41,7226.0,38.3385,38.3554,38.33,38.3385,7226.0
2019-11-29 12:10:00,45.42,45.43,45.4,45.41,3671.0,38.3469,38.3554,38.33,38.3385,3671.0
2019-11-29 12:15:00,45.4,45.41,45.37,45.41,6447.0,38.33,38.3385,38.3047,38.3385,6447.0
2019-11-29 12:20:00,45.41,45.44,45.41,45.42,11454.0,38.3385,38.3638,38.3385,38.3469,11454.0
2019-11-29 12:25:00,45.41,45.41,45.4,45.41,12209.0,38.3385,38.3385,38.33,38.3385,12209.0
2019-11-29 12:30:00,45.42,45.46,45.42,45.42,9063.0,38.3469,38.3807,38.3469,38.3469,9063.0
2019-11-29 12:35:00,45.42,45.42,45.39,45.39,10924.0,38.3469,38.3469,38.3216,38.3216,10924.0
2019-11-29 12:40:00,45.39,45.39,45.32,45.33,13271.0,38.3216,38.3216,38.2625,38.2709,13271.0
2019-11-29 12:45:00,45.34,45.37,45.33,45.33,13999.0,38.2794,38.3047,38.2709,38.2709,13999.0
2019-11-29 12:50:00,45.33,45.38,45.31,45.32,28331.0,38.2709,38.3132,38.2541,38.2625,28331.0
2019-11-29 12:55:00,45.33,45.42,45.31,45.33,60657.0,38.2709,38.3469,38.2541,38.2709,60657.0
2019-12-02 09:30:00,45.25,45.32,45.1,45.11,17753.0,38.2034,38.2625,38.0768,38.0852,17753.0
2019-12-02 09:35:00,45.12,45.16,44.99,44.99,18178.0,38.0936,38.1274,37.9839,37.9839,18178.0
2019-12-02 09:40:00,44.99,45.04,44.96,45.03,18969.0,37.9839,38.0261,37.9586,38.0177,18969.0
2019-12-02 09:45:00,45.05,45.06,44.95,45.02,17964.0,38.0345,38.043,37.9501,38.0092,17964.0
2019-12-02 09:50:00,45.02,45.11,44.98,45.06,17622.0,38.0092,38.0852,37.9754,38.043,17622.0
2019-12-02 09:55:00,45.06,45.06,44.97,44.99,10872.0,38.043,38.043,37.967,37.9839,10872.0
2019-12-02 10:00:00,44.97,45.0,44.88,44.89,32285.0,37.967,37.9923,37.891,37.8995,32285.0
2019-12-02 10:05:00,44.89,44.89,44.82,44.88,19255.0,37.8995,37.8995,37.8404,37.891,19255.0
2019-12-02 10:10:00,44.87,44.97,44.86,44.94,25343.0,37.8826,37.967,37.8741,37.9417,25343.0
2019-12-02 10:15:00,44.96,45.01,44.95,44.96,15794.0,37.9586,38.0008,37.9501,37.9586,15794.0
2019-12-02 10:20:00,44.95,44.96,44.87,44.87,13362.0,37.9501,37.9586,37.8826,37.8826,13362.0
2019-12-02 10:25:00,44.87,44.91,44.87,44.91,16409.0,37.8826,37.9163,37.8826,37.9163,16409.0
2019-12-02 10:30:00,44.9,44.9,44.82,44.89,19068.0,37.9079,37.9079,37.8404,37.8995,19068.0
2019-12-02 10:35:00,44.88,44.89,44.76,44.84,33081.0,37.891,37.8995,37.7897,37.8572,33081.0
2019-12-02 10:40:00,44.84,44.96,44.83,44.92,10932.0,37.8572,37.9586,37.8488,37.9248,10932.0
2019-12-02 10:45:00,44.91,44.91,44.81,44.83,11200.0,37.9163,37.9163,37.8319,37.8488,11200.0
2019-12-02 10:50:00,44.8,44.81,44.76,44.79,12670.0,37.8235,37.8319,37.7897,37.815,12670.0
2019-12-02 10:55:00,44.77,44.8,44.75,44.76,22412.0,37.7981,37.8235,37.7813,37.7897,22412.0
2019-12-02 11:00:00,44.76,44.79,44.74,44.75,10176.0,37.7897,37.815,37.7728,37.7813,10176.0
2019-12-02 11:05:00,44.73,44.74,44.69,44.7,16044.0,37.7644,37.7728,37.7306,37.739,16044.0
2019-12-02 11:10:00,44.7,44.7,44.68,44.7,5631.0,37.739,37.739,37.7222,37.739,5631.0
2019-12-02 11:15:00,44.7,44.82,44.69,44.81,14907.0,37.739,37.8404,37.7306,37.8319,14907.0
2019-12-02 11:20:00,44.81,44.84,44.8,44.81,14359.0,37.8319,37.8572,37.8235,37.8319,14359.0
2019-12-02 11:25:00,44.8,44.81,44.79,44.8,4879.0,37.8235,37.8319,37.815,37.8235,4879.0
2019-12-02 11:30:00,44.78,44.79,44.73,44.74,8598.0,37.8066,37.815,37.7644,37.7728,8598.0
2019-12-02 11:35:00,44.76,44.78,44.74,44.78,9452.0,37.7897,37.8066,37.7728,37.8066,9452.0
2019-12-02 11:40:00,44.78,44.79,44.74,44.74,9316.0,37.8066,37.815,37.7728,37.7728,9316.0
2019-12-02 11:45:00,44.75,44.84,44.75,44.83,7500.0,37.7813,37.8572,37.7813,37.8488,7500.0
2019-12-02 11:50:00,44.82,44.84,44.81,44.84,11456.0,37.8404,37.8572,37.8319,37.8572,11456.0
2019-12-02 11:55:00,44.83,44.86,44.83,44.83,6960.0,37.8488,37.8741,37.8488,37.8488,6960.0
2019-12-02 12:00:00,44.83,44.84,44.81,44.82,8408.0,37.8488,37.8572,37.8319,37.8404,8408.0
2019-12-02 12:05:00,44.82,44.88,44.82,44.88,14109.0,37.8404,37.891,37.8404,37.891,14109.0
2019-12-02 12:10:00,44.87,44.87,44.85,44.85,12661.0,37.8826,37.8826,37.8657,37.8657,12661.0
2019-12-02 12:15:00,44.86,44.87,44.83,44.83,10442.0,37.8741,37.8826,37.8488,37.8488,10442.0
2019-12-02 12:20:00,44.83,44.83,44.81,44.81,9702.0,37.8488,37.8488,37.8319,37.8319,9702.0
2019-12-02 12:25:00,44.82,44.85,44.73,44.78,25866.0,37.8404,37.8657,37.7644,37.8066,25866.0
2019-12-02 12:30:00,44.78,44.78,44.72,44.76,12356.0,37.8066,37.8066,37.7559,37.7897,12356.0
2019-12-02 12:35:00,44.76,44.77,44.73,44.76,9766.0,37.7897,37.7981,37.7644,37.7897,9766.0
2019-12-02 12:40:00,44.76,44.79,44.74,44.79,3912.0,37.7897,37.815,37.7728,37.815,3912.0
2019-12-02 12:45:00,44.79,44.79,44.74,44.74,8060.0,37.815,37.815,37.7728,37.7728,8060.0
2019-12-02 12:50:00,44.74,44.77,44.74,44.76,5053.0,37.7728,37.7981,37.7728,37.7897,5053.0
2019-12-02 12:55:00,44.76,44.79,44.76,44.78,6197.0,37.7897,37.815,37.7897,37.8066,6197.0
2019-12-02 13:00:00,44.78,44.81,44.78,44.81,4636.0,37.8066,37.8319,37.8066,37.8319,4636.0
2019-12-02 13:05:00,44.8,44.84,44.8,44.84,4000.0,37.8235,37.8572,37.8235,37.8572,4000.0
2019-12-02 13:10:00,44.84,44.85,44.83,44.84,5206.0,37.8572,37.8657,37.8488,37.8572,5206.0
2019-12-02 13:15:00,44.85,44.86,44.85,44.86,3807.0,37.8657,37.8741,37.8657,37.8741,3807.0
2019-12-02 13:20:00,44.87,44.87,44.85,44.86,8499.0,37.8826,37.8826,37.8657,37.8741,8499.0
2019-12-02 13:25:00,44.86,44.87,44.83,44.83,5091.0,37.8741,37.8826,37.8488,37.8488,5091.0
2019-12-02 13:30:00,44.83,44.83,44.82,44.82,9720.0,37.8488,37.8488,37.8404,37.8404,9720.0
2019-12-02 13:35:00,44.82,44.83,44.82,44.82,8000.0,37.8404,37.8488,37.8404,37.8404,8000.0
2019-12-02 13:40:00,44.81,44.81,44.79,44.8,8389.0,37.8319,37.8319,37.815,37.8235,8389.0
2019-12-02 13:45:00,44.79,44.86,44.79,44.86,8096.0,37.815,37.8741,37.815,37.8741,8096.0
2019-12-02 13:50:00,44.85,44.89,44.84,44.89,7771.0,37.8657,37.8995,37.8572,37.8995,7771.0
2019-12-02 13:55:00,44.88,44.88,44.86,44.86,9352.0,37.891,37.891,37.8741,37.8741,9352.0
2019-12-02 14:00:00,44.85,44.85,44.84,44.84,5478.0,37.8657,37.8657,37.8572,37.8572,5478.0
2019-12-02 14:05:00,44.86,44.88,44.86,44.88,6385.0,37.8741,37.891,37.8741,37.891,6385.0
2019-12-02 14:10:00,44.88,44.88,44.83,44.83,9930.0,37.891,37.891,37.8488,37.8488,9930.0
2019-12-02 14:15:00,44.83,44.83,44.77,44.78,10005.0,37.8488,37.8488,37.7981,37.8066,10005.0
2019-12-02 14:20:00,44.79,44.87,44.79,44.87,6709.0,37.815,37.8826,37.815,37.8826,6709.0
2019-12-02 14:25:00,44.86,44.86,44.85,44.86,4389.0,37.8741,37.8741,37.8657,37.8741,4389.0
2019-12-02 14:30:00,44.87,44.88,44.86,44.86,25515.0,37.8826,37.891,37.8741,37.8741,25515.0
2019-12-02 14:35:00,44.85,44.85,44.82,44.84,7742.0,37.8657,37.8657,37.8404,37.8572,7742.0
2019-12-02 14:40:00,44.85,44.86,44.84,44.85,11034.0,37.8657,37.8741,37.8572,37.8657,11034.0
2019-12-02 14:45:00,44.85,44.85,44.84,44.85,3930.0,37.8657,37.8657,37.8572,37.8657,3930.0
2019-12-02 14:50:00,44.85,44.87,44.85,44.86,11874.0,37.8657,37.8826,37.8657,37.8741,11874.0
2019-12-02 14:55:00,44.85,44.85,44.81,44.81,710.0,37.8657,37.8657,37.8319,37.8319,710.0
2019-12-02 15:00:00,44.81,44.83,44.8,44.82,15184.0,37.8319,37.8488,37.8235,37.8404,15184.0
2019-12-02 15:05:00,44.81,44.81,44.78,44.78,3936.0,37.8319,37.8319,37.8066,37.8066,3936.0
2019-12-02 15:10:00,44.78,44.79,44.77,44.79,7522.0,37.8066,37.815,37.7981,37.815,7522.0
2019-12-02 15:15:00,44.78,44.81,44.78,44.81,10864.0,37.8066,37.8319,37.8066,37.8319,10864.0
2019-12-02 15:20:00,44.81,44.81,44.75,44.76,12748.0,37.8319,37.8319,37.7813,37.7897,12748.0
2019-12-02 15:25:00,44.75,44.77,44.74,44.75,11160.0,37.7813,37.7981,37.7728,37.7813,11160.0
2019-12-02 15:30:00,44.75,44.76,44.74,44.76,7906.0,37.7813,37.7897,37.7728,37.7897,7906.0
2019-12-02 15:35:00,44.76,44.79,44.76,44.77,12924.0,37.7897,37.815,37.7897,37.7981,12924.0
2019-12-02 15:40:00,44.77,44.79,44.76,44.79,7745.0,37.7981,37.815,37.7897,37.815,7745.0
2019-12-02 15:45:00,44.8,44.83,44.79,44.79,14455.0,37.8235,37.8488,37.815,37.815,14455.0
2019-12-02 15:50:00,44.79,44.79,44.72,44.72,49721.0,37.815,37.815,37.7559,37.7559,49721.0
2019-12-02 15:55:00,44.72,44.74,44.7,44.71,72927.0,37.7559,37.7728,37.739,37.7475,72927.0
2019-12-03 09:30:00,44.37,44.37,44.05,44.07,33946.0,37.4604,37.4604,37.1903,37.2072,33946.0
2019-12-03 09:35:00,44.09,44.23,44.05,44.05,12542.0,37.224,37.3422,37.1903,37.1903,12542.0
2019-12-03 09:40:00,44.06,44.16,44.01,44.11,15723.0,37.1987,37.2831,37.1565,37.2409,15723.0
2019-12-03 09:45:00,44.1,44.1,43.8,43.8,34313.0,37.2325,37.2325,36.9792,36.9792,34313.0
2019-12-03 09:50:00,43.8,43.99,43.74,43.99,24328.0,36.9792,37.1396,36.9285,37.1396,24328.0
2019-12-03 09:55:00,43.98,44.13,43.94,44.11,21027.0,37.1312,37.2578,37.0974,37.2409,21027.0
2019-12-03 10:00:00,44.11,44.13,43.95,43.97,21592.0,37.2409,37.2578,37.1058,37.1227,21592.0
2019-12-03 10:05:00,43.98,44.01,43.89,43.9,13042.0,37.1312,37.1565,37.0552,37.0636,13042.0
2019-12-03 10:10:00,43.91,43.95,43.86,43.94,17815.0,37.0721,37.1058,37.0299,37.0974,17815.0
2019-12-03 10:15:00,43.96,44.09,43.93,44.05,35827.0,37.1143,37.224,37.089,37.1903,35827.0
2019-12-03 10:20:00,44.05,44.05,43.96,43.96,11494.0,37.1903,37.1903,37.1143,37.1143,11494.0
2019-12-03 10:25:00,43.95,43.97,43.92,43.96,22429.0,37.1058,37.1227,37.0805,37.1143,22429.0
2019-12-03 10:30:00,43.96,44.03,43.95,44.03,20547.0,37.1143,37.1734,37.1058,37.1734,20547.0
2019-12-03 10:35:00,44.02,44.02,43.95,43.97,14554.0,37.1649,37.1649,37.1058,37.1227,14554.0
2019-12-03 10:40:00,43.95,43.97,43.92,43.96,13838.0,37.1058,37.1227,37.0805,37.1143,13838.0
2019-12-03 10:45:00,43.96,43.96,43.85,43.86,10685.0,37.1143,37.1143,37.0214,37.0299,10685.0
2019-12-03 10:50:00,43.85,43.88,43.84,43.87,16883.0,37.0214,37.0467,37.013,37.0383,16883.0
2019-12-03 10:55:00,43.87,43.89,43.78,43.78,25214.0,37.0383,37.0552,36.9623,36.9623,25214.0
2019-12-03 11:00:00,43.78,43.8,43.74,43.78,22347.0,36.9623,36.9792,36.9285,36.9623,22347.0
2019-12-03 11:05:00,43.79,43.88,43.79,43.86,51503.0,36.9708,37.0467,36.9708,37.0299,51503.0
2019-12-03 11:10:00,43.86,43.88,43.82,43.84,24600.0,37.0299,37.0467,36.9961,37.013,24600.0
2019-12-03 11:15:00,43.85,43.94,43.83,43.89,27389.0,37.0214,37.0974,37.0045,37.0552,27389.0
2019-12-03 11:20:00,43.89,43.94,43.85,43.89,15898.0,37.0552,37.0974,37.0214,37.0552,15898.0
2019-12-03 11:25:00,43.9,43.93,43.86,43.86,17851.0,37.0636,37.089,37.0299,37.0299,17851.0
2019-12-03 11:30:00,43.85,43.87,43.83,43.84,10439.0,37.0214,37.0383,37.0045,37.013,10439.0
2019-12-03 11:35:00,43.84,43.92,43.84,43.92,5002.0,37.013,37.0805,37.013,37.0805,5002.0
2019-12-03 11:40:00,43.93,43.95,43.91,43.91,6615.0,37.089,37.1058,37.0721,37.0721,6615.0
2019-12-03 11:45:00,43.91,43.93,43.9,43.9,11859.0,37.0721,37.089,37.0636,37.0636,11859.0
2019-12-03 11:50:00,43.9,43.9,43.87,43.88,8000.0,37.0636,37.0636,37.0383,37.0467,8000.0
2019-12-03 11:55:00,43.88,43.91,43.87,43.9,13051.0,37.0467,37.0721,37.0383,37.0636,13051.0
2019-12-03 12:00:00,43.9,43.91,43.85,43.88,13830.0,37.0636,37.0721,37.0214,37.0467,13830.0
2019-12-03 12:05:00,43.87,43.94,43.87,43.94,10288.0,37.0383,37.0974,37.0383,37.0974,10288.0
2019-12-03 12:10:00,43.95,43.96,43.92,43.94,7453.0,37.1058,37.1143,37.0805,37.0974,7453.0
2019-12-03 12:15:00,43.94,44.01,43.94,44.01,8853.0,37.0974,37.1565,37.0974,37.1565,8853.0
2019-12-03 12:20:00,44.01,44.06,44.01,44.04,20318.0,37.1565,37.1987,37.1565,37.1818,20318.0
2019-12-03 12:25:00,44.05,44.06,44.01,44.04,10600.0,37.1903,37.1987,37.1565,37.1818,10600.0
2019-12-03 12:30:00,44.05,44.05,43.99,44.01,7501.0,37.1903,37.1903,37.1396,37.1565,7501.0
2019-12-03 12:35:00,44.01,44.03,44.01,44.02,6975.0,37.1565,37.1734,37.1565,37.1649,6975.0
2019-12-03 12:40:00,44.02,44.04,44.01,44.04,3300.0,37.1649,37.1818,37.1565,37.1818,3300.0
2019-12-03 12:45:00,44.04,44.05,44.03,44.05,5619.0,37.1818,37.1903,37.1734,37.1903,5619.0
2019-12-03 12:50:00,44.05,44.05,44.04,44.05,12147.0,37.1903,37.1903,37.1818,37.1903,12147.0
2019-12-03 12:55:00,44.05,44.08,44.05,44.08,5568.0,37.1903,37.2156,37.1903,37.2156,5568.0
2019-12-03 13:00:00,44.08,44.09,44.06,44.06,5493.0,37.2156,37.224,37.1987,37.1987,5493.0
2019-12-03 13:05:00,44.05,44.05,44.02,44.03,8094.0,37.1903,37.1903,37.1649,37.1734,8094.0
2019-12-03 13:10:00,44.03,44.09,44.03,44.09,5584.0,37.1734,37.224,37.1734,37.224,5584.0
2019-12-03 13:15:00,44.1,44.12,44.1,44.1,6851.0,37.2325,37.2494,37.2325,37.2325,6851.0
2019-12-03 13:20:00,44.1,44.1,44.09,44.1,3020.0,37.2325,37.2325,37.224,37.2325,3020.0
2019-12-03 13:25:00,44.11,44.17,44.11,44.17,8304.0,37.2409,37.2916,37.2409,37.2916,8304.0
2019-12-03 13:30:00,44.17,44.17,44.13,44.16,10179.0,37.2916,37.2916,37.2578,37.2831,10179.0
2019-12-03 13:35:00,44.16,44.18,44.16,44.17,4619.0,37.2831,37.3,37.2831,37.2916,4619.0
2019-12-03 13:40:00,44.17,44.19,44.17,44.19,7210.0,37.2916,37.3085,37.2916,37.3085,7210.0
2019-12-03 13:45:00,44.19,44.21,44.15,44.15,6486.0,37.3085,37.3254,37.2747,37.2747,6486.0
2019-12-03 13:50:00,44.14,44.14,44.08,44.14,16063.0,37.2663,37.2663,37.2156,37.2663,16063.0
2019-12-03 13:55:00,44.14,44.16,44.13,44.14,13428.0,37.2663,37.2831,37.2578,37.2663,13428.0
2019-12-03 14:00:00,44.14,44.17,44.14,44.15,5171.0,37.2663,37.2916,37.2663,37.2747,5171.0
2019-12-03 14:05:00,44.15,44.15,44.06,44.1,8425.0,37.2747,37.2747,37.1987,37.2325,8425.0
2019-12-03 14:10:00,44.09,44.09,44.05,44.05,5886.0,37.224,37.224,37.1903,37.1903,5886.0
2019-12-03 14:15:00,44.05,44.06,44.04,44.04,4895.0,37.1903,37.1987,37.1818,37.1818,4895.0
2019-12-03 14:20:00,44.03,44.07,44.03,44.06,3803.0,37.1734,37.2072,37.1734,37.1987,3803.0
2019-12-03 14:25:00,44.06,44.08,44.04,44.08,6116.0,37.1987,37.2156,37.1818,37.2156,6116.0
2019-12-03 14:30:00,44.08,44.08,44.06,44.08,2496.0,37.2156,37.2156,37.1987,37.2156,2496.0
2019-12-03 14:35:00,44.08,44.08,44.08,44.08,1005.0,37.2156,37.2156,37.2156,37.2156,1005.0
2019-12-03 14:40:00,44.09,44.1,44.08,44.09,6595.0,37.224,37.2325,37.2156,37.224,6595.0
2019-12-03 14:45:00,44.09,44.1,44.09,44.1,2007.0,37.224,37.2325,37.224,37.2325,2007.0
2019-12-03 14:50:00,44.09,44.09,44.06,44.08,10617.0,37.224,37.224,37.1987,37.2156,10617.0
2019-12-03 14:55:00,44.08,44.1,44.08,44.08,2714.0,37.2156,37.2325,37.2156,37.2156,2714.0
2019-12-03 15:00:00,44.07,44.07,44.03,44.03,9375.0,37.2072,37.2072,37.1734,37.1734,9375.0
2019-12-03 15:05:00,44.04,44.08,44.03,44.06,6312.0,37.1818,37.2156,37.1734,37.1987,6312.0
2019-12-03 15:10:00,44.05,44.11,44.05,44.1,8317.0,37.1903,37.2409,37.1903,37.2325,8317.0
2019-12-03 15:15:00,44.1,44.11,44.1,44.1,1600.0,37.2325,37.2409,37.2325,37.2325,1600.0
2019-12-03 15:20:00,44.11,44.17,44.11,44.16,23817.0,37.2409,37.2916,37.2409,37.2831,23817.0
2019-12-03 15:25:00,44.15,44.19,44.15,44.18,6297.0,37.2747,37.3085,37.2747,37.3,6297.0
2019-12-03 15:30:00,44.17,44.17,44.15,44.15,16882.0,37.2916,37.2916,37.2747,37.2747,16882.0
2019-12-03 15:35:00,44.14,44.15,44.13,44.15,8371.0,37.2663,37.2747,37.2578,37.2747,8371.0
2019-12-03 15:40:00,44.15,44.15,44.12,44.12,12219.0,37.2747,37.2747,37.2494,37.2494,12219.0
2019-12-03 15:45:00,44.12,44.18,44.12,44.18,9847.0,37.2494,37.3,37.2494,37.3,9847.0
2019-12-03 15:50:00,44.19,44.25,44.18,44.25,51616.0,37.3085,37.3591,37.3,37.3591,51616.0
2019-12-03 15:55:00,44.25,44.29,44.23,44.28,64319.0,37.3591,37.3929,37.3422,37.3844,64319.0
2019-12-04 09:30:00,44.5,44.51,44.35,44.4,18157.0,37.5702,37.5786,37.4435,37.4858,18157.0
2019-12-04 09:35:00,44.37,44.51,44.37,44.44,11924.0,37.4604,37.5786,37.4604,37.5195,11924.0
2019-12-04 09:40:00,44.45,44.47,44.4,44.43,18955.0,37.528,37.5449,37.4858,37.5111,18955.0
2019-12-04 09:45:00,44.41,44.47,44.41,44.42,11200.0,37.4942,37.5449,37.4942,37.5026,11200.0
2019-12-04 09:50:00,44.42,44.51,44.42,44.51,11071.0,37.5026,37.5786,37.5026,37.5786,11071.0
2019-12-04 09:55:00,44.5,44.54,44.49,44.51,9176.0,37.5702,37.604,37.5617,37.5786,9176.0
2019-12-04 10:00:00,44.5,44.54,44.49,44.52,14400.0,37.5702,37.604,37.5617,37.5871,14400.0
2019-12-04 10:05:00,44.52,44.53,44.47,44.47,9943.0,37.5871,37.5955,37.5449,37.5449,9943.0
2019-12-04 10:10:00,44.5,44.5,44.46,44.47,2879.0,37.5702,37.5702,37.5364,37.5449,2879.0
2019-12-04 10:15:00,44.48,44.49,44.4,44.43,18172.0,37.5533,37.5617,37.4858,37.5111,18172.0
2019-12-04 10:20:00,44.43,44.52,44.43,44.51,5261.0,37.5111,37.5871,37.5111,37.5786,5261.0
2019-12-04 10:25:00,44.51,44.51,44.47,44.47,3141.0,37.5786,37.5786,37.5449,37.5449,3141.0
2019-12-04 10:30:00,44.46,44.48,44.45,44.48,7884.0,37.5364,37.5533,37.528,37.5533,7884.0
2019-12-04 10:35:00,44.47,44.49,44.43,44.43,10652.0,37.5449,37.5617,37.5111,37.5111,10652.0
2019-12-04 10:40:00,44.44,44.45,44.42,44.44,5847.0,37.5195,37.528,37.5026,37.5195,5847.0
2019-12-04 10:45:00,44.43,44.51,44.43,44.51,35116.0,37.5111,37.5786,37.5111,37.5786,35116.0
2019-12-04 10:50:00,44.51,44.51,44.49,44.49,8844.0,37.5786,37.5786,37.5617,37.5617,8844.0
2019-12-04 10:55:00,44.48,44.49,44.46,44.46,6883.0,37.5533,37.5617,37.5364,37.5364,6883.0
2019-12-04 11:00:00,44.46,44.46,44.41,44.46,17618.0,37.5364,37.5364,37.4942,37.5364,17618.0
2019-12-04 11:05:00,44.47,44.47,44.38,44.38,16441.0,37.5449,37.5449,37.4689,37.4689,16441.0
2019-12-04 11:10:00,44.37,44.37,44.3,44.31,14418.0,37.4604,37.4604,37.4013,37.4098,14418.0
2019-12-04 11:15:00,44.32,44.38,44.3,44.3,4600.0,37.4182,37.4689,37.4013,37.4013,4600.0
2019-12-04 11:20:00,44.31,44.32,44.28,44.28,8283.0,37.4098,37.4182,37.3844,37.3844,8283.0
2019-12-04 11:25:00,44.27,44.31,44.26,44.3,6698.0,37.376,37.4098,37.3676,37.4013,6698.0
2019-12-04 11:30:00,44.3,44.31,44.29,44.31,3949.0,37.4013,37.4098,37.3929,37.4098,3949.0
2019-12-04 11:35:00,44.31,44.34,44.31,44.33,2474.0,37.4098,37.4351,37.4098,37.4267,2474.0
2019-12-04 11:40:00,44.33,44.33,44.3,44.3,5279.0,37.4267,37.4267,37.4013,37.4013,5279.0
2019-12-04 11:45:00,44.29,44.33,44.29,44.31,4974.0,37.3929,37.4267,37.3929,37.4098,4974.0
2019-12-04 11:50:00,44.29,44.3,44.26,44.29,12143.0,37.3929,37.4013,37.3676,37.3929,12143.0
2019-12-04 11:55:00,44.28,44.28,44.23,44.23,4878.0,37.3844,37.3844,37.3422,37.3422,4878.0
2019-12-04 12:00:00,44.23,44.26,44.23,44.26,6851.0,37.3422,37.3676,37.3422,37.3676,6851.0
2019-12-04 12:05:00,44.25,44.25,44.23,44.24,3300.0,37.3591,37.3591,37.3422,37.3507,3300.0
2019-12-04 12:10:00,44.25,44.25,44.22,44.23,3976.0,37.3591,37.3591,37.3338,37.3422,3976.0
2019-12-04 12:15:00,44.23,44.25,44.21,44.25,4310.0,37.3422,37.3591,37.3254,37.3591,4310.0
2019-12-04 12:20:00,44.24,44.24,44.21,44.22,3791.0,37.3507,37.3507,37.3254,37.3338,3791.0
2019-12-04 12:25:00,44.22,44.25,44.22,44.25,1020.0,37.3338,37.3591,37.3338,37.3591,1020.0
2019-12-04 12:30:00,44.25,44.26,44.25,44.26,3394.0,37.3591,37.3676,37.3591,37.3676,3394.0
2019-12-04 12:35:00,44.27,44.27,44.27,44.27,1000.0,37.376,37.376,37.376,37.376,1000.0
2019-12-04 12:40:00,44.26,44.26,44.23,44.23,2020.0,37.3676,37.3676,37.3422,37.3422,2020.0
2019-12-04 12:45:00,44.22,44.25,44.22,44.25,9163.0,37.3338,37.3591,37.3338,37.3591,9163.0
2019-12-04 12:50:00,44.25,44.28,44.24,44.27,9074.0,37.3591,37.3844,37.3507,37.376,9074.0
2019-12-04 12:55:00,44.26,44.26,44.26,44.26,1405.0,37.3676,37.3676,37.3676,37.3676,1405.0
2019-12-04 13:00:00,44.26,44.27,44.22,44.24,6734.0,37.3676,37.376,37.3338,37.3507,6734.0
2019-12-04 13:05:00,44.24,44.24,44.21,44.21,8048.0,37.3507,37.3507,37.3254,37.3254,8048.0
2019-12-04 13:10:00,44.2,44.2,44.13,44.15,12012.0,37.3169,37.3169,37.2578,37.2747,12012.0
2019-12-04 13:15:00,44.15,44.16,44.15,44.16,5139.0,37.2747,37.2831,37.2747,37.2831,5139.0
2019-12-04 13:20:00,44.15,44.17,44.15,44.16,9210.0,37.2747,37.2916,37.2747,37.2831,9210.0
2019-12-04 13:25:00,44.15,44.19,44.15,44.19,7899.0,37.2747,37.3085,37.2747,37.3085,7899.0
2019-12-04 13:30:00,44.19,44.24,44.19,44.21,12271.0,37.3085,37.3507,37.3085,37.3254,12271.0
2019-12-04 13:35:00,44.21,44.21,44.19,44.2,6568.0,37.3254,37.3254,37.3085,37.3169,6568.0
2019-12-04 13:40:00,44.19,44.19,44.19,44.19,2803.0,37.3085,37.3085,37.3085,37.3085,2803.0
2019-12-04 13:45:00,44.19,44.19,44.17,44.19,4216.0,37.3085,37.3085,37.2916,37.3085,4216.0
2019-12-04 13:50:00,44.18,44.18,44.17,44.17,1200.0,37.3,37.3,37.2916,37.2916,1200.0
2019-12-04 13:55:00,44.17,44.2,44.17,44.2,5027.0,37.2916,37.3169,37.2916,37.3169,5027.0
2019-12-04 14:00:00,44.21,44.22,44.21,44.21,5330.0,37.3254,37.3338,37.3254,37.3254,5330.0
2019-12-04 14:05:00,44.21,44.21,44.18,44.19,6426.0,37.3254,37.3254,37.3,37.3085,6426.0
2019-12-04 14:10:00,44.19,44.19,44.18,44.19,1700.0,37.3085,37.3085,37.3,37.3085,1700.0
2019-12-04 14:15:00,44.19,44.19,44.13,44.13,2179.0,37.3085,37.3085,37.2578,37.2578,2179.0
2019-12-04 14:20:00,44.13,44.14,44.12,44.13,7657.0,37.2578,37.2663,37.2494,37.2578,7657.0
2019-12-04 14:25:00,44.13,44.14,44.1,44.11,19175.0,37.2578,37.2663,37.2325,37.2409,19175.0
2019-12-04 14:30:00,44.11,44.2,44.1,44.19,21029.0,37.2409,37.3169,37.2325,37.3085,21029.0
2019-12-04 14:35:00,44.19,44.19,44.17,44.18,5557.0,37.3085,37.3085,37.2916,37.3,5557.0
2019-12-04 14:40:00,44.17,44.17,44.15,44.15,4400.0,37.2916,37.2916,37.2747,37.2747,4400.0
2019-12-04 14:45:00,44.14,44.14,44.13,44.13,11120.0,37.2663,37.2663,37.2578,37.2578,11120.0
2019-12-04 14:50:00,44.13,44.16,44.13,44.15,11400.0,37.2578,37.2831,37.2578,37.2747,11400.0
2019-12-04 14:55:00,44.15,44.15,44.12,44.12,17407.0,37.2747,37.2747,37.2494,37.2494,17407.0
2019-12-04 15:00:00,44.12,44.14,44.12,44.14,13724.0,37.2494,37.2663,37.2494,37.2663,13724.0
2019-12-04 15:05:00,44.13,44.13,44.09,44.09,16023.0,37.2578,37.2578,37.224,37.224,16023.0
2019-12-04 15:10:00,44.09,44.1,44.06,44.08,27269.0,37.224,37.2325,37.1987,37.2156,27269.0
2019-12-04 15:15:00,44.08,44.08,44.06,44.06,20051.0,37.2156,37.2156,37.1987,37.1987,20051.0
2019-12-04 15:20:00,44.06,44.08,44.03,44.03,39747.0,37.1987,37.2156,37.1734,37.1734,39747.0
2019-12-04 15:25:00,44.03,44.03,44.02,44.03,24565.0,37.1734,37.1734,37.1649,37.1734,24565.0
2019-12-04 15:30:00,44.03,44.08,44.01,44.08,28180.0,37.1734,37.2156,37.1565,37.2156,28180.0
2019-12-04 15:35:00,44.07,44.07,43.97,43.97,36158.0,37.2072,37.2072,37.1227,37.1227,36158.0
2019-12-04 15:40:00,43.96,43.96,43.91,43.94,63529.0,37.1143,37.1143,37.0721,37.0974,63529.0
2019-12-04 15:45:00,43.94,43.94,43.87,43.93,94867.0,37.0974,37.0974,37.0383,37.089,94867.0
2019-12-04 15:50:00,43.92,43.94,43.87,43.89,97052.0,37.0805,37.0974,37.0383,37.0552,97052.0
2019-12-04 15:55:00,43.88,43.91,43.87,43.87,77590.0,37.0467,37.0721,37.0383,37.0383,77590.0
2019-12-05 09:30:00,44.06,44.06,43.75,43.79,13235.0,37.1987,37.1987,36.937,36.9708,13235.0
2019-12-05 09:35:00,43.79,43.85,43.73,43.76,11000.0,36.9708,37.0214,36.9201,36.9454,11000.0
2019-12-05 09:40:00,43.76,43.83,43.76,43.81,16050.0,36.9454,37.0045,36.9454,36.9876,16050.0
2019-12-05 09:45:00,43.81,43.81,43.67,43.67,16836.0,36.9876,36.9876,36.8694,36.8694,16836.0
2019-12-05 09:50:00,43.67,43.69,43.64,43.67,19561.0,36.8694,36.8863,36.8441,36.8694,19561.0
2019-12-05 09:55:00,43.67,43.69,43.55,43.63,17376.0,36.8694,36.8863,36.7681,36.8357,17376.0
2019-12-05 10:00:00,43.62,43.65,43.57,43.64,17047.0,36.8272,36.8526,36.785,36.8441,17047.0
2019-12-05 10:05:00,43.63,43.63,43.47,43.49,32164.0,36.8357,36.8357,36.7006,36.7175,32164.0
2019-12-05 10:10:00,43.49,43.52,43.47,43.52,28410.0,36.7175,36.7428,36.7006,36.7428,28410.0
2019-12-05 10:15:00,43.52,43.59,43.51,43.57,15905.0,36.7428,36.8019,36.7344,36.785,15905.0
2019-12-05 10:20:00,43.56,43.61,43.49,43.61,20417.0,36.7766,36.8188,36.7175,36.8188,20417.0
2019-12-05 10:25:00,43.62,43.64,43.55,43.59,14214.0,36.8272,36.8441,36.7681,36.8019,14214.0
2019-12-05 10:30:00,43.6,43.61,43.54,43.57,16107.0,36.8103,36.8188,36.7597,36.785,16107.0
2019-12-05 10:35:00,43.56,43.59,43.52,43.52,10504.0,36.7766,36.8019,36.7428,36.7428,10504.0
2019-12-05 10:40:00,43.52,43.56,43.52,43.52,12116.0,36.7428,36.7766,36.7428,36.7428,12116.0
2019-12-05 10:45:00,43.53,43.55,43.52,43.55,11100.0,36.7512,36.7681,36.7428,36.7681,11100.0
2019-12-05 10:50:00,43.55,43.59,43.53,43.59,4902.0,36.7681,36.8019,36.7512,36.8019,4902.0
2019-12-05 10:55:00,43.59,43.61,43.56,43.56,9871.0,36.8019,36.8188,36.7766,36.7766,9871.0
2019-12-05 11:00:00,43.55,43.58,43.55,43.58,21592.0,36.7681,36.7935,36.7681,36.7935,21592.0
2019-12-05 11:05:00,43.58,43.59,43.51,43.59,12297.0,36.7935,36.8019,36.7344,36.8019,12297.0
2019-12-05 11:10:00,43.59,43.59,43.55,43.58,9516.0,36.8019,36.8019,36.7681,36.7935,9516.0
2019-12-05 11:15:00,43.57,43.59,43.56,43.59,6466.0,36.785,36.8019,36.7766,36.8019,6466.0
2019-12-05 11:20:00,43.59,43.6,43.51,43.53,29300.0,36.8019,36.8103,36.7344,36.7512,29300.0
2019-12-05 11:25:00,43.52,43.58,43.52,43.56,25440.0,36.7428,36.7935,36.7428,36.7766,25440.0
2019-12-05 11:30:00,43.56,43.59,43.56,43.58,10000.0,36.7766,36.8019,36.7766,36.7935,10000.0
2019-12-05 11:35:00,43.56,43.56,43.53,43.54,6801.0,36.7766,36.7766,36.7512,36.7597,6801.0
2019-12-05 11:40:00,43.53,43.53,43.51,43.52,6500.0,36.7512,36.7512,36.7344,36.7428,6500.0
2019-12-05 11:45:00,43.52,43.57,43.51,43.57,10249.0,36.7428,36.785,36.7344,36.785,10249.0
2019-12-05 11:50:00,43.57,43.58,43.55,43.55,2730.0,36.785,36.7935,36.7681,36.7681,2730.0
2019-12-05 11:55:00,43.56,43.56,43.53,43.53,9945.0,36.7766,36.7766,36.7512,36.7512,9945.0
2019-12-05 12:00:00,43.53,43.58,43.52,43.58,11357.0,36.7512,36.7935,36.7428,36.7935,11357.0
2019-12-05 12:05:00,43.57,43.57,43.56,43.56,5598.0,36.785,36.785,36.7766,36.7766,5598.0
2019-12-05 12:10:00,43.57,43.59,43.56,43.56,6558.0,36.785,36.8019,36.7766,36.7766,6558.0
2019-12-05 12:15:00,43.56,43.56,43.53,43.53,9278.0,36.7766,36.7766,36.7512,36.7512,9278.0
2019-12-05 12:20:00,43.53,43.58,43.53,43.55,12220.0,36.7512,36.7935,36.7512,36.7681,12220.0
2019-12-05 12:25:00,43.54,43.58,43.54,43.57,11714.0,36.7597,36.7935,36.7597,36.785,11714.0
2019-12-05 12:30:00,43.56,43.56,43.51,43.52,13980.0,36.7766,36.7766,36.7344,36.7428,13980.0
2019-12-05 12:35:00,43.51,43.54,43.51,43.54,9437.0,36.7344,36.7597,36.7344,36.7597,9437.0
2019-12-05 12:40:00,43.54,43.54,43.52,43.52,4380.0,36.7597,36.7597,36.7428,36.7428,4380.0
2019-12-05 12:45:00,43.53,43.53,43.49,43.49,10875.0,36.7512,36.7512,36.7175,36.7175,10875.0
2019-12-05 12:50:00,43.5,43.51,43.5,43.51,1640.0,36.7259,36.7344,36.7259,36.7344,1640.0
2019-12-05 12:55:00,43.51,43.54,43.49,43.54,10497.0,36.7344,36.7597,36.7175,36.7597,10497.0
2019-12-05 13:00:00,43.53,43.54,43.51,43.51,7145.0,36.7512,36.7597,36.7344,36.7344,7145.0
2019-12-05 13:05:00,43.52,43.53,43.51,43.51,8800.0,36.7428,36.7512,36.7344,36.7344,8800.0
2019-12-05 13:10:00,43.51,43.54,43.51,43.53,10862.0,36.7344,36.7597,36.7344,36.7512,10862.0
2019-12-05 13:15:00,43.52,43.52,43.51,43.51,3483.0,36.7428,36.7428,36.7344,36.7344,3483.0
2019-12-05 13:20:00,43.5,43.51,43.5,43.5,2159.0,36.7259,36.7344,36.7259,36.7259,2159.0
2019-12-05 13:25:00,43.49,43.5,43.49,43.49,9000.0,36.7175,36.7259,36.7175,36.7175,9000.0
2019-12-05 13:30:00,43.49,43.5,43.48,43.48,12920.0,36.7175,36.7259,36.709,36.709,12920.0
2019-12-05 13:35:00,43.48,43.49,43.47,43.48,11589.0,36.709,36.7175,36.7006,36.709,11589.0
2019-12-05 13:40:00,43.48,43.5,43.48,43.5,6978.0,36.709,36.7259,36.709,36.7259,6978.0
2019-12-05 13:45:00,43.51,43.57,43.51,43.57,13444.0,36.7344,36.785,36.7344,36.785,13444.0
2019-12-05 13:50:00,43.56,43.56,43.52,43.53,17386.0,36.7766,36.7766,36.7428,36.7512,17386.0
2019-12-05 13:55:00,43.53,43.53,43.49,43.49,4207.0,36.7512,36.7512,36.7175,36.7175,4207.0
2019-12-05 14:00:00,43.49,43.5,43.49,43.5,10277.0,36.7175,36.7259,36.7175,36.7259,10277.0
2019-12-05 14:05:00,43.51,43.53,43.51,43.51,12321.0,36.7344,36.7512,36.7344,36.7344,12321.0
2019-12-05 14:10:00,43.52,43.54,43.52,43.53,19090.0,36.7428,36.7597,36.7428,36.7512,19090.0
2019-12-05 14:15:00,43.53,43.53,43.51,43.52,5828.0,36.7512,36.7512,36.7344,36.7428,5828.0
2019-12-05 14:20:00,43.53,43.53,43.53,43.53,3056.0,36.7512,36.7512,36.7512,36.7512,3056.0
2019-12-05 14:25:00,43.53,43.54,43.53,43.54,12600.0,36.7512,36.7597,36.7512,36.7597,12600.0
2019-12-05 14:30:00,43.55,43.55,43.53,43.54,8911.0,36.7681,36.7681,36.7512,36.7597,8911.0
2019-12-05 14:35:00,43.55,43.56,43.54,43.55,13525.0,36.7681,36.7766,36.7597,36.7681,13525.0
2019-12-05 14:40:00,43.56,43.56,43.53,43.55,5993.0,36.7766,36.7766,36.7512,36.7681,5993.0
2019-12-05 14:45:00,43.54,43.54,43.52,43.53,10429.0,36.7597,36.7597,36.7428,36.7512,10429.0
2019-12-05 14:50:00,43.53,43.54,43.53,43.54,1900.0,36.7512,36.7597,36.7512,36.7597,1900.0
2019-12-05 14:55:00,43.54,43.55,43.41,43.47,71862.0,36.7597,36.7681,36.6499,36.7006,71862.0
2019-12-05 15:00:00,43.47,43.51,43.47,43.51,24008.0,36.7006,36.7344,36.7006,36.7344,24008.0
2019-12-05 15:05:00,43.5,43.52,43.49,43.49,12129.0,36.7259,36.7428,36.7175,36.7175,12129.0
2019-12-05 15:10:00,43.49,43.52,43.48,43.49,16210.0,36.7175,36.7428,36.709,36.7175,16210.0
2019-12-05 15:15:00,43.49,43.49,43.46,43.49,23528.0,36.7175,36.7175,36.6921,36.7175,23528.0
2019-12-05 15:20:00,43.49,43.49,43.47,43.49,27913.0,36.7175,36.7175,36.7006,36.7175,27913.0
2019-12-05 15:25:00,43.49,43.53,43.49,43.53,21020.0,36.7175,36.7512,36.7175,36.7512,21020.0
2019-12-05 15:30:00,43.52,43.52,43.49,43.49,10092.0,36.7428,36.7428,36.7175,36.7175,10092.0
2019-12-05 15:35:00,43.49,43.52,43.49,43.52,27531.0,36.7175,36.7428,36.7175,36.7428,27531.0
2019-12-05 15:40:00,43.53,43.56,43.53,43.56,18914.0,36.7512,36.7766,36.7512,36.7766,18914.0
2019-12-05 15:45:00,43.55,43.55,43.49,43.49,28085.0,36.7681,36.7681,36.7175,36.7175,28085.0
2019-12-05 15:50:00,43.49,43.54,43.49,43.54,41288.0,36.7175,36.7597,36.7175,36.7597,41288.0
2019-12-05 15:55:00,43.53,43.53,43.46,43.53,57127.0,36.7512,36.7512,36.6921,36.7512,57127.0
2019-12-06 09:30:00,43.88,44.05,43.85,43.95,21876.0,37.0467,37.1903,37.0214,37.1058,21876.0
2019-12-06 09:35:00,43.94,43.99,43.84,43.96,27151.0,37.0974,37.1396,37.013,37.1143,27151.0
2019-12-06 09:40:00,43.96,43.96,43.83,43.87,19394.0,37.1143,37.1143,37.0045,37.0383,19394.0
2019-12-06 09:45:00,43.87,43.98,43.87,43.94,11430.0,37.0383,37.1312,37.0383,37.0974,11430.0
2019-12-06 09:50:00,43.94,43.96,43.92,43.92,12700.0,37.0974,37.1143,37.0805,37.0805,12700.0
2019-12-06 09:55:00,43.92,43.96,43.92,43.92,17779.0,37.0805,37.1143,37.0805,37.0805,17779.0
2019-12-06 10:00:00,43.93,43.95,43.9,43.91,10957.0,37.089,37.1058,37.0636,37.0721,10957.0
2019-12-06 10:05:00,43.9,43.9,43.81,43.84,13798.0,37.0636,37.0636,36.9876,37.013,13798.0
2019-12-06 10:10:00,43.85,43.89,43.81,43.81,24149.0,37.0214,37.0552,36.9876,36.9876,24149.0
2019-12-06 10:15:00,43.82,43.85,43.77,43.83,37111.0,36.9961,37.0214,36.9539,37.0045,37111.0
2019-12-06 10:20:00,43.83,43.85,43.76,43.76,14089.0,37.0045,37.0214,36.9454,36.9454,14089.0
2019-12-06 10:25:00,43.76,43.77,43.71,43.73,13625.0,36.9454,36.9539,36.9032,36.9201,13625.0
2019-12-06 10:30:00,43.73,43.73,43.69,43.7,11981.0,36.9201,36.9201,36.8863,36.8948,11981.0
2019-12-06 10:35:00,43.7,43.72,43.66,43.72,14313.0,36.8948,36.9117,36.861,36.9117,14313.0
2019-12-06 10:40:00,43.72,43.76,43.72,43.74,9937.0,36.9117,36.9454,36.9117,36.9285,9937.0
2019-12-06 10:45:00,43.74,43.78,43.73,43.77,8769.0,36.9285,36.9623,36.9201,36.9539,8769.0
2019-12-06 10:50:00,43.78,43.79,43.77,43.77,6477.0,36.9623,36.9708,36.9539,36.9539,6477.0
2019-12-06 10:55:00,43.76,43.76,43.71,43.71,11603.0,36.9454,36.9454,36.9032,36.9032,11603.0
2019-12-06 11:00:00,43.71,43.76,43.71,43.75,8920.0,36.9032,36.9454,36.9032,36.937,8920.0
2019-12-06 11:05:00,43.76,43.77,43.76,43.77,5512.0,36.9454,36.9539,36.9454,36.9539,5512.0
2019-12-06 11:10:00,43.77,43.77,43.77,43.77,5208.0,36.9539,36.9539,36.9539,36.9539,5208.0
2019-12-06 11:15:00,43.77,43.79,43.77,43.79,4721.0,36.9539,36.9708,36.9539,36.9708,4721.0
2019-12-06 11:20:00,43.79,43.83,43.79,43.83,8574.0,36.9708,37.0045,36.9708,37.0045,8574.0
2019-12-06 11:25:00,43.83,43.84,43.82,43.83,10629.0,37.0045,37.013,36.9961,37.0045,10629.0
2019-12-06 11:30:00,43.82,43.85,43.81,43.85,9583.0,36.9961,37.0214,36.9876,37.0214,9583.0
2019-12-06 11:35:00,43.85,43.87,43.85,43.85,20311.0,37.0214,37.0383,37.0214,37.0214,20311.0
2019-12-06 11:40:00,43.85,43.9,43.85,43.9,7044.0,37.0214,37.0636,37.0214,37.0636,7044.0
2019-12-06 11:45:00,43.9,43.92,43.9,43.92,7510.0,37.0636,37.0805,37.0636,37.0805,7510.0
2019-12-06 11:50:00,43.94,43.94,43.94,43.94,700.0,37.0974,37.0974,37.0974,37.0974,700.0
2019-12-06 11:55:00,43.95,43.95,43.94,43.94,4700.0,37.1058,37.1058,37.0974,37.0974,4700.0
2019-12-06 12:00:00,43.94,43.94,43.92,43.92,3636.0,37.0974,37.0974,37.0805,37.0805,3636.0
2019-12-06 12:05:00,43.93,43.94,43.91,43.93,9362.0,37.089,37.0974,37.0721,37.089,9362.0
2019-12-06 12:10:00,43.92,43.92,43.89,43.9,11771.0,37.0805,37.0805,37.0552,37.0636,11771.0
2019-12-06 12:15:00,43.9,43.91,43.9,43.91,4829.0,37.0636,37.0721,37.0636,37.0721,4829.0
2019-12-06 12:20:00,43.91,43.91,43.89,43.9,4584.0,37.0721,37.0721,37.0552,37.0636,4584.0
2019-12-06 12:25:00,43.9,43.9,43.9,43.9,3500.0,37.0636,37.0636,37.0636,37.0636,3500.0
2019-12-06 12:30:00,43.9,43.91,43.9,43.91,2000.0,37.0636,37.0721,37.0636,37.0721,2000.0
2019-12-06 12:35:00,43.91,43.91,43.91,43.91,500.0,37.0721,37.0721,37.0721,37.0721,500.0
2019-12-06 12:40:00,43.91,43.93,43.91,43.93,7922.0,37.0721,37.089,37.0721,37.089,7922.0
2019-12-06 12:45:00,43.93,43.93,43.92,43.93,11799.0,37.089,37.089,37.0805,37.089,11799.0
2019-12-06 12:50:00,43.92,43.92,43.92,43.92,542.0,37.0805,37.0805,37.0805,37.0805,542.0
2019-12-06 12:55:00,43.93,43.93,43.92,43.92,1147.0,37.089,37.089,37.0805,37.0805,1147.0
2019-12-06 13:00:00,43.93,43.93,43.93,43.93,6112.0,37.089,37.089,37.089,37.089,6112.0
2019-12-06 13:05:00,43.93,43.93,43.92,43.92,2830.0,37.089,37.089,37.0805,37.0805,2830.0
2019-12-06 13:10:00,43.93,43.93,43.92,43.92,3982.0,37.089,37.089,37.0805,37.0805,3982.0
2019-12-06 13:15:00,43.92,43.92,43.92,43.92,678.0,37.0805,37.0805,37.0805,37.0805,678.0
2019-12-06 13:20:00,43.92,43.92,43.9,43.9,4461.0,37.0805,37.0805,37.0636,37.0636,4461.0
2019-12-06 13:25:00,43.9,43.92,43.9,43.91,7859.0,37.0636,37.0805,37.0636,37.0721,7859.0
2019-12-06 13:30:00,43.92,43.92,43.92,43.92,4836.0,37.0805,37.0805,37.0805,37.0805,4836.0
2019-12-06 13:35:00,43.92,43.95,43.92,43.95,7193.0,37.0805,37.1058,37.0805,37.1058,7193.0
2019-12-06 13:40:00,43.95,43.96,43.95,43.96,5579.0,37.1058,37.1143,37.1058,37.1143,5579.0
2019-12-06 13:45:00,43.96,43.96,43.93,43.94,11234.0,37.1143,37.1143,37.089,37.0974,11234.0
2019-12-06 13:50:00,43.94,43.97,43.94,43.97,11808.0,37.0974,37.1227,37.0974,37.1227,11808.0
2019-12-06 13:55:00,43.97,43.97,43.92,43.94,15137.0,37.1227,37.1227,37.0805,37.0974,15137.0
2019-12-06 14:00:00,43.94,43.94,43.94,43.94,4608.0,37.0974,37.0974,37.0974,37.0974,4608.0
2019-12-06 14:05:00,43.93,43.93,43.91,43.91,7813.0,37.089,37.089,37.0721,37.0721,7813.0
2019-12-06 14:10:00,43.91,43.91,43.88,43.9,11878.0,37.0721,37.0721,37.0467,37.0636,11878.0
2019-12-06 14:15:00,43.89,43.89,43.88,43.89,3700.0,37.0552,37.0552,37.0467,37.0552,3700.0
2019-12-06 14:20:00,43.9,43.91,43.9,43.91,4758.0,37.0636,37.0721,37.0636,37.0721,4758.0
2019-12-06 14:25:00,43.92,43.92,43.92,43.92,100.0,37.0805,37.0805,37.0805,37.0805,100.0
2019-12-06 14:30:00,43.91,43.91,43.89,43.89,3985.0,37.0721,37.0721,37.0552,37.0552,3985.0
2019-12-06 14:35:00,43.89,43.9,43.88,43.9,7354.0,37.0552,37.0636,37.0467,37.0636,7354.0
2019-12-06 14:40:00,43.9,43.91,43.89,43.91,11200.0,37.0636,37.0721,37.0552,37.0721,11200.0
2019-12-06 14:45:00,43.91,43.91,43.89,43.89,6449.0,37.0721,37.0721,37.0552,37.0552,6449.0
2019-12-06 14:50:00,43.88,43.88,43.86,43.87,8372.0,37.0467,37.0467,37.0299,37.0383,8372.0
2019-12-06 14:55:00,43.88,43.88,43.86,43.87,4400.0,37.0467,37.0467,37.0299,37.0383,4400.0
2019-12-06 15:00:00,43.87,43.87,43.86,43.87,8182.0,37.0383,37.0383,37.0299,37.0383,8182.0
2019-12-06 15:05:00,43.87,43.87,43.85,43.85,11400.0,37.0383,37.0383,37.0214,37.0214,11400.0
2019-12-06 15:10:00,43.85,43.85,43.84,43.84,4950.0,37.0214,37.0214,37.013,37.013,4950.0
2019-12-06 15:15:00,43.84,43.85,43.82,43.82,8357.0,37.013,37.0214,36.9961,36.9961,8357.0
2019-12-06 15:20:00,43.83,43.83,43.82,43.82,7135.0,37.0045,37.0045,36.9961,36.9961,7135.0
2019-12-06 15:25:00,43.82,43.83,43.81,43.81,6403.0,36.9961,37.0045,36.9876,36.9876,6403.0
2019-12-06 15:30:00,43.81,43.86,43.81,43.86,6417.0,36.9876,37.0299,36.9876,37.0299,6417.0
2019-12-06 15:35:00,43.85,43.86,43.82,43.86,13617.0,37.0214,37.0299,36.9961,37.0299,13617.0
2019-12-06 15:40:00,43.86,43.88,43.86,43.88,9463.0,37.0299,37.0467,37.0299,37.0467,9463.0
2019-12-06 15:45:00,43.87,43.88,43.87,43.87,23422.0,37.0383,37.0467,37.0383,37.0383,23422.0
2019-12-06 15:50:00,43.87,43.87,43.81,43.84,49609.0,37.0383,37.0383,36.9876,37.013,49609.0
2019-12-06 15:55:00,43.84,43.85,43.81,43.83,33595.0,37.013,37.0214,36.9876,37.0045,33595.0
2019-12-09 09:30:00,43.75,44.05,43.75,44.0,13413.0,36.937,37.1903,36.937,37.1481,13413.0
2019-12-09 09:35:00,44.0,44.13,44.0,44.12,33834.0,37.1481,37.2578,37.1481,37.2494,33834.0
2019-12-09 09:40:00,44.13,44.24,44.12,44.22,30746.0,37.2578,37.3507,37.2494,37.3338,30746.0
2019-12-09 09:45:00,44.22,44.29,44.22,44.23,19481.0,37.3338,37.3929,37.3338,37.3422,19481.0
2019-12-09 09:50:00,44.23,44.26,44.22,44.22,12868.0,37.3422,37.3676,37.3338,37.3338,12868.0
2019-12-09 09:55:00,44.23,44.26,44.21,44.24,8626.0,37.3422,37.3676,37.3254,37.3507,8626.0
2019-12-09 10:00:00,44.27,44.3,44.24,44.3,6848.0,37.376,37.4013,37.3507,37.4013,6848.0
2019-12-09 10:05:00,44.29,44.33,44.29,44.33,9339.0,37.3929,37.4267,37.3929,37.4267,9339.0
2019-12-09 10:10:00,44.34,44.37,44.33,44.36,11927.0,37.4351,37.4604,37.4267,37.452,11927.0
2019-12-09 10:15:00,44.37,44.37,44.31,44.32,10286.0,37.4604,37.4604,37.4098,37.4182,10286.0
2019-12-09 10:20:00,44.32,44.32,44.22,44.23,7426.0,37.4182,37.4182,37.3338,37.3422,7426.0
2019-12-09 10:25:00,44.24,44.24,44.22,44.23,8633.0,37.3507,37.3507,37.3338,37.3422,8633.0
2019-12-09 10:30:00,44.21,44.21,44.16,44.17,19595.0,37.3254,37.3254,37.2831,37.2916,19595.0
2019-12-09 10:35:00,44.18,44.2,44.16,44.16,6500.0,37.3,37.3169,37.2831,37.2831,6500.0
2019-12-09 10:40:00,44.15,44.15,44.1,44.1,8719.0,37.2747,37.2747,37.2325,37.2325,8719.0
2019-12-09 10:45:00,44.11,44.15,44.08,44.15,11259.0,37.2409,37.2747,37.2156,37.2747,11259.0
2019-12-09 10:50:00,44.14,44.19,44.14,44.19,4133.0,37.2663,37.3085,37.2663,37.3085,4133.0
2019-12-09 10:55:00,44.19,44.2,44.15,44.19,11706.0,37.3085,37.3169,37.2747,37.3085,11706.0
2019-12-09 11:00:00,44.18,44.22,44.17,44.22,11868.0,37.3,37.3338,37.2916,37.3338,11868.0
2019-12-09 11:05:00,44.21,44.22,44.19,44.22,6324.0,37.3254,37.3338,37.3085,37.3338,6324.0
2019-12-09 11:10:00,44.22,44.29,44.21,44.27,11897.0,37.3338,37.3929,37.3254,37.376,11897.0
2019-12-09 11:15:00,44.27,44.27,44.25,44.27,10443.0,37.376,37.376,37.3591,37.376,10443.0
2019-12-09 11:20:00,44.27,44.27,44.24,44.24,10098.0,37.376,37.376,37.3507,37.3507,10098.0
2019-12-09 11:25:00,44.23,44.26,44.21,44.21,7841.0,37.3422,37.3676,37.3254,37.3254,7841.0
2019-12-09 11:30:00,44.22,44.27,44.22,44.27,7489.0,37.3338,37.376,37.3338,37.376,7489.0
2019-12-09 11:35:00,44.27,44.27,44.26,44.27,5081.0,37.376,37.376,37.3676,37.376,5081.0
2019-12-09 11:40:00,44.26,44.26,44.2,44.2,17942.0,37.3676,37.3676,37.3169,37.3169,17942.0
2019-12-09 11:45:00,44.2,44.21,44.18,44.21,7950.0,37.3169,37.3254,37.3,37.3254,7950.0
2019-12-09 11:50:00,44.21,44.21,44.18,44.18,8767.0,37.3254,37.3254,37.3,37.3,8767.0
2019-12-09 11:55:00,44.17,44.19,44.17,44.17,3760.0,37.2916,37.3085,37.2916,37.2916,3760.0
2019-12-09 12:00:00,44.16,44.2,44.16,44.18,7701.0,37.2831,37.3169,37.2831,37.3,7701.0
2019-12-09 12:05:00,44.18,44.18,44.15,44.18,14713.0,37.3,37.3,37.2747,37.3,14713.0
2019-12-09 12:10:00,44.18,44.19,44.14,44.15,11495.0,37.3,37.3085,37.2663,37.2747,11495.0
2019-12-09 12:15:00,44.15,44.15,44.13,44.13,7200.0,37.2747,37.2747,37.2578,37.2578,7200.0
2019-12-09 12:20:00,44.13,44.15,44.11,44.15,11587.0,37.2578,37.2747,37.2409,37.2747,11587.0
2019-12-09 12:25:00,44.16,44.16,44.12,44.15,7467.0,37.2831,37.2831,37.2494,37.2747,7467.0
2019-12-09 12:30:00,44.14,44.14,44.11,44.13,16368.0,37.2663,37.2663,37.2409,37.2578,16368.0
2019-12-09 12:35:00,44.13,44.14,44.12,44.13,5566.0,37.2578,37.2663,37.2494,37.2578,5566.0
2019-12-09 12:40:00,44.13,44.14,44.11,44.11,10042.0,37.2578,37.2663,37.2409,37.2409,10042.0
2019-12-09 12:45:00,44.11,44.14,44.1,44.14,10258.0,37.2409,37.2663,37.2325,37.2663,10258.0
2019-12-09 12:50:00,44.13,44.14,44.11,44.11,7229.0,37.2578,37.2663,37.2409,37.2409,7229.0
2019-12-09 12:55:00,44.12,44.13,44.11,44.13,7576.0,37.2494,37.2578,37.2409,37.2578,7576.0
2019-12-09 13:00:00,44.13,44.14,44.13,44.14,3044.0,37.2578,37.2663,37.2578,37.2663,3044.0
2019-12-09 13:05:00,44.14,44.14,44.14,44.14,1323.0,37.2663,37.2663,37.2663,37.2663,1323.0
2019-12-09 13:10:00,44.15,44.15,44.15,44.15,2700.0,37.2747,37.2747,37.2747,37.2747,2700.0
2019-12-09 13:15:00,44.14,44.15,44.14,44.14,2200.0,37.2663,37.2747,37.2663,37.2663,2200.0
2019-12-09 13:20:00,44.13,44.14,44.12,44.13,7600.0,37.2578,37.2663,37.2494,37.2578,7600.0
2019-12-09 13:25:00,44.13,44.13,44.12,44.13,5000.0,37.2578,37.2578,37.2494,37.2578,5000.0
2019-12-09 13:30:00,44.12,44.12,44.09,44.09,4428.0,37.2494,37.2494,37.224,37.224,4428.0
2019-12-09 13:35:00,44.1,44.1,44.09,44.09,5000.0,37.2325,37.2325,37.224,37.224,5000.0
2019-12-09 13:40:00,44.09,44.1,44.09,44.1,6220.0,37.224,37.2325,37.224,37.2325,6220.0
2019-12-09 13:45:00,44.09,44.09,44.08,44.08,5000.0,37.224,37.224,37.2156,37.2156,5000.0
2019-12-09 13:50:00,44.07,44.07,44.03,44.04,9480.0,37.2072,37.2072,37.1734,37.1818,9480.0
2019-12-09 13:55:00,44.05,44.05,44.02,44.02,600.0,37.1903,37.1903,37.1649,37.1649,600.0
2019-12-09 14:00:00,44.02,44.02,43.97,43.99,11920.0,37.1649,37.1649,37.1227,37.1396,11920.0
2019-12-09 14:05:00,43.99,43.99,43.9,43.92,11470.0,37.1396,37.1396,37.0636,37.0805,11470.0
2019-12-09 14:10:00,43.92,43.92,43.89,43.9,5874.0,37.0805,37.0805,37.0552,37.0636,5874.0
2019-12-09 14:15:00,43.91,43.92,43.9,43.92,4948.0,37.0721,37.0805,37.0636,37.0805,4948.0
2019-12-09 14:20:00,43.92,43.92,43.9,43.91,7930.0,37.0805,37.0805,37.0636,37.0721,7930.0
2019-12-09 14:25:00,43.9,43.97,43.9,43.94,22101.0,37.0636,37.1227,37.0636,37.0974,22101.0
2019-12-09 14:30:00,43.93,43.97,43.92,43.97,7024.0,37.089,37.1227,37.0805,37.1227,7024.0
2019-12-09 14:35:00,43.98,43.98,43.94,43.94,16972.0,37.1312,37.1312,37.0974,37.0974,16972.0
2019-12-09 14:40:00,43.94,43.94,43.89,43.9,9385.0,37.0974,37.0974,37.0552,37.0636,9385.0
2019-12-09 14:45:00,43.91,43.94,43.91,43.94,7298.0,37.0721,37.0974,37.0721,37.0974,7298.0
2019-12-09 14:50:00,43.96,43.96,43.94,43.94,4451.0,37.1143,37.1143,37.0974,37.0974,4451.0
2019-12-09 14:55:00,43.94,43.96,43.94,43.95,5300.0,37.0974,37.1143,37.0974,37.1058,5300.0
2019-12-09 15:00:00,43.96,43.97,43.94,43.94,8385.0,37.1143,37.1227,37.0974,37.0974,8385.0
2019-12-09 15:05:00,43.94,43.95,43.94,43.95,5800.0,37.0974,37.1058,37.0974,37.1058,5800.0
2019-12-09 15:10:00,43.95,43.96,43.92,43.96,18873.0,37.1058,37.1143,37.0805,37.1143,18873.0
2019-12-09 15:15:00,43.97,43.99,43.97,43.97,12485.0,37.1227,37.1396,37.1227,37.1227,12485.0
2019-12-09 15:20:00,43.97,43.98,43.94,43.96,10910.0,37.1227,37.1312,37.0974,37.1143,10910.0
2019-12-09 15:25:00,43.97,43.99,43.95,43.95,12647.0,37.1227,37.1396,37.1058,37.1058,12647.0
2019-12-09 15:30:00,43.95,43.95,43.93,43.93,11291.0,37.1058,37.1058,37.089,37.089,11291.0
2019-12-09 15:35:00,43.94,43.94,43.91,43.92,9430.0,37.0974,37.0974,37.0721,37.0805,9430.0
2019-12-09 15:40:00,43.92,43.94,43.92,43.93,9726.0,37.0805,37.0974,37.0805,37.089,9726.0
2019-12-09 15:45:00,43.92,43.95,43.92,43.95,27198.0,37.0805,37.1058,37.0805,37.1058,27198.0
2019-12-09 15:50:00,43.94,43.97,43.9,43.97,59256.0,37.0974,37.1227,37.0636,37.1227,59256.0
2019-12-09 15:55:00,43.97,44.01,43.9,43.9,75795.0,37.1227,37.1565,37.0636,37.0636,75795.0
2019-12-10 09:30:00,43.87,43.9,43.83,43.87,16218.0,37.0383,37.0636,37.0045,37.0383,16218.0
2019-12-10 09:35:00,43.88,43.94,43.81,43.81,16096.0,37.0467,37.0974,36.9876,36.9876,16096.0
2019-12-10 09:40:00,43.81,43.94,43.81,43.94,23431.0,36.9876,37.0974,36.9876,37.0974,23431.0
2019-12-10 09:45:00,43.93,43.93,43.84,43.86,9952.0,37.089,37.089,37.013,37.0299,9952.0
2019-12-10 09:50:00,43.86,43.87,43.84,43.86,13881.0,37.0299,37.0383,37.013,37.0299,13881.0
2019-12-10 09:55:00,43.87,43.88,43.83,43.83,11659.0,37.0383,37.0467,37.0045,37.0045,11659.0
2019-12-10 10:00:00,43.83,43.86,43.81,43.86,14422.0,37.0045,37.0299,36.9876,37.0299,14422.0
2019-12-10 10:05:00,43.85,43.87,43.85,43.85,24861.0,37.0214,37.0383,37.0214,37.0214,24861.0
2019-12-10 10:10:00,43.84,43.92,43.84,43.91,29013.0,37.013,37.0805,37.013,37.0721,29013.0
2019-12-10 10:15:00,43.91,43.92,43.89,43.9,20563.0,37.0721,37.0805,37.0552,37.0636,20563.0
2019-12-10 10:20:00,43.9,43.96,43.9,43.96,24821.0,37.0636,37.1143,37.0636,37.1143,24821.0
2019-12-10 10:25:00,43.96,44.04,43.96,44.02,12770.0,37.1143,37.1818,37.1143,37.1649,12770.0
2019-12-10 10:30:00,44.03,44.08,43.99,43.99,31067.0,37.1734,37.2156,37.1396,37.1396,31067.0
2019-12-10 10:35:00,43.99,44.01,43.98,44.01,12627.0,37.1396,37.1565,37.1312,37.1565,12627.0
2019-12-10 10:40:00,44.01,44.01,43.99,43.99,8499.0,37.1565,37.1565,37.1396,37.1396,8499.0
2019-12-10 10:45:00,44.0,44.01,43.93,43.94,20952.0,37.1481,37.1565,37.089,37.0974,20952.0
2019-12-10 10:50:00,43.94,43.97,43.93,43.95,6410.0,37.0974,37.1227,37.089,37.1058,6410.0
2019-12-10 10:55:00,43.94,44.03,43.94,44.03,10962.0,37.0974,37.1734,37.0974,37.1734,10962.0
2019-12-10 11:00:00,44.03,44.04,43.92,43.93,24135.0,37.1734,37.1818,37.0805,37.089,24135.0
2019-12-10 11:05:00,43.93,44.01,43.93,44.0,7614.0,37.089,37.1565,37.089,37.1481,7614.0
2019-12-10 11:10:00,44.0,44.01,43.95,43.95,5641.0,37.1481,37.1565,37.1058,37.1058,5641.0
2019-12-10 11:15:00,43.99,44.0,43.97,43.98,7220.0,37.1396,37.1481,37.1227,37.1312,7220.0
2019-12-10 11:20:00,43.99,43.99,43.94,43.95,7310.0,37.1396,37.1396,37.0974,37.1058,7310.0
2019-12-10 11:25:00,43.95,43.99,43.94,43.95,4216.0,37.1058,37.1396,37.0974,37.1058,4216.0
2019-12-10 11:30:00,43.95,43.97,43.93,43.97,7727.0,37.1058,37.1227,37.089,37.1227,7727.0
2019-12-10 11:35:00,43.98,43.99,43.96,43.99,4652.0,37.1312,37.1396,37.1143,37.1396,4652.0
2019-12-10 11:40:00,43.99,44.03,43.99,44.03,2497.0,37.1396,37.1734,37.1396,37.1734,2497.0
2019-12-10 11:45:00,44.03,44.07,43.99,44.05,14193.0,37.1734,37.2072,37.1396,37.1903,14193.0
2019-12-10 11:50:00,44.06,44.11,44.06,44.1,9751.0,37.1987,37.2409,37.1987,37.2325,9751.0
2019-12-10 11:55:00,44.1,44.1,44.06,44.06,7965.0,37.2325,37.2325,37.1987,37.1987,7965.0
2019-12-10 12:00:00,44.06,44.07,44.03,44.03,3449.0,37.1987,37.2072,37.1734,37.1734,3449.0
2019-12-10 12:05:00,44.03,44.03,44.01,44.01,2744.0,37.1734,37.1734,37.1565,37.1565,2744.0
2019-12-10 12:10:00,44.01,44.02,44.01,44.01,1821.0,37.1565,37.1649,37.1565,37.1565,1821.0
2019-12-10 12:15:00,44.0,44.03,44.0,44.03,1956.0,37.1481,37.1734,37.1481,37.1734,1956.0
2019-12-10 12:20:00,44.02,44.02,43.94,43.94,23245.0,37.1649,37.1649,37.0974,37.0974,23245.0
2019-12-10 12:25:00,43.95,43.99,43.95,43.98,16563.0,37.1058,37.1396,37.1058,37.1312,16563.0
2019-12-10 12:30:00,43.99,44.02,43.98,44.02,8337.0,37.1396,37.1649,37.1312,37.1649,8337.0
2019-12-10 12:35:00,44.03,44.03,44.01,44.02,5054.0,37.1734,37.1734,37.1565,37.1649,5054.0
2019-12-10 12:40:00,44.02,44.03,44.02,44.03,8209.0,37.1649,37.1734,37.1649,37.1734,8209.0
2019-12-10 12:45:00,44.03,44.03,43.97,43.99,7583.0,37.1734,37.1734,37.1227,37.1396,7583.0
2019-12-10 12:50:00,44.0,44.0,43.98,44.0,10985.0,37.1481,37.1481,37.1312,37.1481,10985.0
2019-12-10 12:55:00,44.0,44.04,43.99,44.02,15383.0,37.1481,37.1818,37.1396,37.1649,15383.0
2019-12-10 13:00:00,44.03,44.08,44.0,44.07,21656.0,37.1734,37.2156,37.1481,37.2072,21656.0
2019-12-10 13:05:00,44.07,44.07,44.03,44.07,8500.0,37.2072,37.2072,37.1734,37.2072,8500.0
2019-12-10 13:10:00,44.08,44.11,44.08,44.09,5704.0,37.2156,37.2409,37.2156,37.224,5704.0
2019-12-10 13:15:00,44.09,44.12,44.09,44.12,3780.0,37.224,37.2494,37.224,37.2494,3780.0
2019-12-10 13:20:00,44.12,44.13,44.11,44.11,10407.0,37.2494,37.2578,37.2409,37.2409,10407.0
2019-12-10 13:25:00,44.11,44.11,44.08,44.09,3336.0,37.2409,37.2409,37.2156,37.224,3336.0
2019-12-10 13:30:00,44.1,44.1,44.07,44.08,4981.0,37.2325,37.2325,37.2072,37.2156,4981.0
2019-12-10 13:35:00,44.08,44.09,44.08,44.09,3930.0,37.2156,37.224,37.2156,37.224,3930.0
2019-12-10 13:40:00,44.1,44.1,44.1,44.1,8616.0,37.2325,37.2325,37.2325,37.2325,8616.0
2019-12-10 13:45:00,44.1,44.1,44.1,44.1,5807.0,37.2325,37.2325,37.2325,37.2325,5807.0
2019-12-10 13:50:00,44.1,44.1,44.07,44.08,5500.0,37.2325,37.2325,37.2072,37.2156,5500.0
2019-12-10 13:55:00,44.07,44.08,44.06,44.07,4088.0,37.2072,37.2156,37.1987,37.2072,4088.0
2019-12-10 14:00:00,44.08,44.09,44.05,44.09,2881.0,37.2156,37.224,37.1903,37.224,2881.0
2019-12-10 14:05:00,44.1,44.14,44.1,44.14,8610.0,37.2325,37.2663,37.2325,37.2663,8610.0
2019-12-10 14:10:00,44.15,44.16,44.14,44.15,5278.0,37.2747,37.2831,37.2663,37.2747,5278.0
2019-12-10 14:15:00,44.15,44.16,44.13,44.16,19180.0,37.2747,37.2831,37.2578,37.2831,19180.0
2019-12-10 14:20:00,44.16,44.17,44.15,44.17,11715.0,37.2831,37.2916,37.2747,37.2916,11715.0
2019-12-10 14:25:00,44.17,44.17,44.13,44.13,4400.0,37.2916,37.2916,37.2578,37.2578,4400.0
2019-12-10 14:30:00,44.13,44.13,44.13,44.13,4400.0,37.2578,37.2578,37.2578,37.2578,4400.0
2019-12-10 14:35:00,44.12,44.12,44.09,44.1,5239.0,37.2494,37.2494,37.224,37.2325,5239.0
2019-12-10 14:40:00,44.09,44.09,44.07,44.09,7200.0,37.224,37.224,37.2072,37.224,7200.0
2019-12-10 14:45:00,44.08,44.09,44.06,44.09,13754.0,37.2156,37.224,37.1987,37.224,13754.0
2019-12-10 14:50:00,44.09,44.13,44.09,44.12,4509.0,37.224,37.2578,37.224,37.2494,4509.0
2019-12-10 14:55:00,44.13,44.17,44.12,44.17,4451.0,37.2578,37.2916,37.2494,37.2916,4451.0
2019-12-10 15:00:00,44.17,44.17,44.1,44.1,11049.0,37.2916,37.2916,37.2325,37.2325,11049.0
2019-12-10 15:05:00,44.1,44.13,44.09,44.09,7451.0,37.2325,37.2578,37.224,37.224,7451.0
2019-12-10 15:10:00,44.08,44.1,44.04,44.06,28718.0,37.2156,37.2325,37.1818,37.1987,28718.0
2019-12-10 15:15:00,44.06,44.06,44.03,44.06,13927.0,37.1987,37.1987,37.1734,37.1987,13927.0
2019-12-10 15:20:00,44.06,44.07,44.04,44.05,6221.0,37.1987,37.2072,37.1818,37.1903,6221.0
2019-12-10 15:25:00,44.06,44.08,44.06,44.08,9991.0,37.1987,37.2156,37.1987,37.2156,9991.0
2019-12-10 15:30:00,44.08,44.08,44.01,44.01,25984.0,37.2156,37.2156,37.1565,37.1565,25984.0
2019-12-10 15:35:00,44.01,44.06,44.0,44.0,23444.0,37.1565,37.1987,37.1481,37.1481,23444.0
2019-12-10 15:40:00,44.0,44.04,44.0,44.04,13838.0,37.1481,37.1818,37.1481,37.1818,13838.0
2019-12-10 15:45:00,44.04,44.07,44.04,44.05,17891.0,37.1818,37.2072,37.1818,37.1903,17891.0
2019-12-10 15:50:00,44.04,44.06,44.01,44.01,40088.0,37.1818,37.1987,37.1565,37.1565,40088.0
2019-12-10 15:55:00,44.01,44.11,44.01,44.11,60118.0,37.1565,37.2409,37.1565,37.2409,60118.0
2019-12-11 09:30:00,44.36,44.42,44.21,44.41,29566.0,37.452,37.5026,37.3254,37.4942,29566.0
2019-12-11 09:35:00,44.42,44.45,44.38,44.38,17537.0,37.5026,37.528,37.4689,37.4689,17537.0
2019-12-11 09:40:00,44.37,44.39,44.31,44.33,8476.0,37.4604,37.4773,37.4098,37.4267,8476.0
2019-12-11 09:45:00,44.33,44.34,44.31,44.34,8688.0,37.4267,37.4351,37.4098,37.4351,8688.0
2019-12-11 09:50:00,44.35,44.4,44.35,44.4,10560.0,37.4435,37.4858,37.4435,37.4858,10560.0
2019-12-11 09:55:00,44.4,44.4,44.37,44.39,10679.0,37.4858,37.4858,37.4604,37.4773,10679.0
2019-12-11 10:00:00,44.4,44.4,44.35,44.35,11008.0,37.4858,37.4858,37.4435,37.4435,11008.0
2019-12-11 10:05:00,44.36,44.36,44.31,44.31,10035.0,37.452,37.452,37.4098,37.4098,10035.0
2019-12-11 10:10:00,44.31,44.35,44.29,44.32,11449.0,37.4098,37.4435,37.3929,37.4182,11449.0
2019-12-11 10:15:00,44.32,44.33,44.28,44.29,8828.0,37.4182,37.4267,37.3844,37.3929,8828.0
2019-12-11 10:20:00,44.27,44.28,44.24,44.24,3104.0,37.376,37.3844,37.3507,37.3507,3104.0
2019-12-11 10:25:00,44.23,44.29,44.22,44.29,7147.0,37.3422,37.3929,37.3338,37.3929,7147.0
2019-12-11 10:30:00,44.29,44.31,44.25,44.31,5897.0,37.3929,37.4098,37.3591,37.4098,5897.0
2019-12-11 10:35:00,44.3,44.33,44.3,44.31,6370.0,37.4013,37.4267,37.4013,37.4098,6370.0
2019-12-11 10:40:00,44.32,44.37,44.32,44.36,13200.0,37.4182,37.4604,37.4182,37.452,13200.0
2019-12-11 10:45:00,44.36,44.37,44.31,44.31,13585.0,37.452,37.4604,37.4098,37.4098,13585.0
2019-12-11 10:50:00,44.31,44.31,44.25,44.26,13285.0,37.4098,37.4098,37.3591,37.3676,13285.0
2019-12-11 10:55:00,44.25,44.28,44.25,44.27,2770.0,37.3591,37.3844,37.3591,37.376,2770.0
2019-12-11 11:00:00,44.27,44.31,44.26,44.3,7540.0,37.376,37.4098,37.3676,37.4013,7540.0
2019-12-11 11:05:00,44.3,44.32,44.29,44.32,4300.0,37.4013,37.4182,37.3929,37.4182,4300.0
2019-12-11 11:10:00,44.31,44.33,44.28,44.33,6650.0,37.4098,37.4267,37.3844,37.4267,6650.0
2019-12-11 11:15:00,44.32,44.33,44.31,44.31,2142.0,37.4182,37.4267,37.4098,37.4098,2142.0
2019-12-11 11:20:00,44.3,44.33,44.29,44.33,8418.0,37.4013,37.4267,37.3929,37.4267,8418.0
2019-12-11 11:25:00,44.34,44.39,44.34,44.38,12336.0,37.4351,37.4773,37.4351,37.4689,12336.0
2019-12-11 11:30:00,44.38,44.39,44.3,44.3,9300.0,37.4689,37.4773,37.4013,37.4013,9300.0
2019-12-11 11:35:00,44.3,44.38,44.3,44.38,14389.0,37.4013,37.4689,37.4013,37.4689,14389.0
2019-12-11 11:40:00,44.38,44.38,44.36,44.37,4464.0,37.4689,37.4689,37.452,37.4604,4464.0
2019-12-11 11:45:00,44.37,44.37,44.33,44.35,5953.0,37.4604,37.4604,37.4267,37.4435,5953.0
2019-12-11 11:50:00,44.34,44.34,44.33,44.33,1800.0,37.4351,37.4351,37.4267,37.4267,1800.0
2019-12-11 11:55:00,44.33,44.33,44.28,44.29,13115.0,37.4267,37.4267,37.3844,37.3929,13115.0
2019-12-11 12:00:00,44.29,44.33,44.29,44.32,5400.0,37.3929,37.4267,37.3929,37.4182,5400.0
2019-12-11 12:05:00,44.31,44.31,44.29,44.29,3780.0,37.4098,37.4098,37.3929,37.3929,3780.0
2019-12-11 12:10:00,44.3,44.3,44.27,44.27,11686.0,37.4013,37.4013,37.376,37.376,11686.0
2019-12-11 12:15:00,44.28,44.29,44.28,44.28,2323.0,37.3844,37.3929,37.3844,37.3844,2323.0
2019-12-11 12:20:00,44.27,44.27,44.27,44.27,1200.0,37.376,37.376,37.376,37.376,1200.0
2019-12-11 12:25:00,44.26,44.26,44.23,44.24,14697.0,37.3676,37.3676,37.3422,37.3507,14697.0
2019-12-11 12:30:00,44.25,44.33,44.25,44.25,36323.0,37.3591,37.4267,37.3591,37.3591,36323.0
2019-12-11 12:35:00,44.26,44.26,44.22,44.26,9382.0,37.3676,37.3676,37.3338,37.3676,9382.0
2019-12-11 12:40:00,44.26,44.26,44.21,44.22,7400.0,37.3676,37.3676,37.3254,37.3338,7400.0
2019-12-11 12:45:00,44.22,44.26,44.22,44.24,9504.0,37.3338,37.3676,37.3338,37.3507,9504.0
2019-12-11 12:50:00,44.23,44.23,44.18,44.18,17100.0,37.3422,37.3422,37.3,37.3,17100.0
2019-12-11 12:55:00,44.17,44.2,44.15,44.2,15128.0,37.2916,37.3169,37.2747,37.3169,15128.0
2019-12-11 13:00:00,44.21,44.21,44.19,44.2,4194.0,37.3254,37.3254,37.3085,37.3169,4194.0
2019-12-11 13:05:00,44.2,44.23,44.2,44.2,5887.0,37.3169,37.3422,37.3169,37.3169,5887.0
2019-12-11 13:10:00,44.19,44.2,44.18,44.2,3700.0,37.3085,37.3169,37.3,37.3169,3700.0
2019-12-11 13:15:00,44.21,44.23,44.21,44.23,2850.0,37.3254,37.3422,37.3254,37.3422,2850.0
2019-12-11 13:20:00,44.23,44.23,44.2,44.2,3085.0,37.3422,37.3422,37.3169,37.3169,3085.0
2019-12-11 13:25:00,44.21,44.23,44.19,44.19,5696.0,37.3254,37.3422,37.3085,37.3085,5696.0
2019-12-11 13:30:00,44.19,44.2,44.19,44.2,6900.0,37.3085,37.3169,37.3085,37.3169,6900.0
2019-12-11 13:35:00,44.2,44.21,44.2,44.21,3400.0,37.3169,37.3254,37.3169,37.3254,3400.0
2019-12-11 13:40:00,44.21,44.24,44.21,44.24,2768.0,37.3254,37.3507,37.3254,37.3507,2768.0
2019-12-11 13:45:00,44.23,44.23,44.22,44.23,3585.0,37.3422,37.3422,37.3338,37.3422,3585.0
2019-12-11 13:50:00,44.24,44.25,44.24,44.25,5421.0,37.3507,37.3591,37.3507,37.3591,5421.0
2019-12-11 13:55:00,44.26,44.29,44.25,44.25,6068.0,37.3676,37.3929,37.3591,37.3591,6068.0
2019-12-11 14:00:00,44.22,44.26,44.22,44.26,5255.0,37.3338,37.3676,37.3338,37.3676,5255.0
2019-12-11 14:05:00,44.26,44.32,44.26,44.29,15993.0,37.3676,37.4182,37.3676,37.3929,15993.0
2019-12-11 14:10:00,44.29,44.33,44.26,44.32,10175.0,37.3929,37.4267,37.3676,37.4182,10175.0
2019-12-11 14:15:00,44.32,44.38,44.32,44.38,9415.0,37.4182,37.4689,37.4182,37.4689,9415.0
2019-12-11 14:20:00,44.38,44.38,44.33,44.36,8270.0,37.4689,37.4689,37.4267,37.452,8270.0
2019-12-11 14:25:00,44.36,44.36,44.33,44.33,4900.0,37.452,37.452,37.4267,37.4267,4900.0
2019-12-11 14:30:00,44.33,44.33,44.31,44.32,5731.0,37.4267,37.4267,37.4098,37.4182,5731.0
2019-12-11 14:35:00,44.33,44.37,44.33,44.33,8499.0,37.4267,37.4604,37.4267,37.4267,8499.0
2019-12-11 14:40:00,44.31,44.33,44.29,44.32,6500.0,37.4098,37.4267,37.3929,37.4182,6500.0
2019-12-11 14:45:00,44.32,44.33,44.28,44.31,8305.0,37.4182,37.4267,37.3844,37.4098,8305.0
2019-12-11 14:50:00,44.31,44.33,44.29,44.31,6796.0,37.4098,37.4267,37.3929,37.4098,6796.0
2019-12-11 14:55:00,44.31,44.34,44.31,44.33,9410.0,37.4098,37.4351,37.4098,37.4267,9410.0
2019-12-11 15:00:00,44.34,44.35,44.3,44.3,8518.0,37.4351,37.4435,37.4013,37.4013,8518.0
2019-12-11 15:05:00,44.31,44.33,44.31,44.32,3400.0,37.4098,37.4267,37.4098,37.4182,3400.0
2019-12-11 15:10:00,44.33,44.34,44.27,44.28,12314.0,37.4267,37.4351,37.376,37.3844,12314.0
2019-12-11 15:15:00,44.28,44.3,44.26,44.28,7893.0,37.3844,37.4013,37.3676,37.3844,7893.0
2019-12-11 15:20:00,44.28,44.31,44.26,44.31,9106.0,37.3844,37.4098,37.3676,37.4098,9106.0
2019-12-11 15:25:00,44.31,44.33,44.3,44.3,10286.0,37.4098,37.4267,37.4013,37.4013,10286.0
2019-12-11 15:30:00,44.29,44.34,44.29,44.31,13919.0,37.3929,37.4351,37.3929,37.4098,13919.0
2019-12-11 15:35:00,44.31,44.31,44.28,44.3,11155.0,37.4098,37.4098,37.3844,37.4013,11155.0
2019-12-11 15:40:00,44.31,44.33,44.3,44.31,8330.0,37.4098,37.4267,37.4013,37.4098,8330.0
2019-12-11 15:45:00,44.3,44.3,44.24,44.24,9260.0,37.4013,37.4013,37.3507,37.3507,9260.0
2019-12-11 15:50:00,44.24,44.28,44.24,44.28,22714.0,37.3507,37.3844,37.3507,37.3844,22714.0
2019-12-11 15:55:00,44.28,44.28,44.24,44.27,37713.0,37.3844,37.3844,37.3507,37.376,37713.0
2019-12-12 09:30:00,44.56,44.62,44.44,44.6,31818.0,37.6208,37.6715,37.5195,37.6546,31818.0
2019-12-12 09:35:00,44.56,45.05,44.54,45.0,39637.0,37.6208,38.0345,37.604,37.9923,39637.0
2019-12-12 09:40:00,45.0,45.03,44.83,44.91,26366.0,37.9923,38.0177,37.8488,37.9163,26366.0
2019-12-12 09:45:00,44.92,44.95,44.81,44.83,22863.0,37.9248,37.9501,37.8319,37.8488,22863.0
2019-12-12 09:50:00,44.83,44.91,44.79,44.89,29646.0,37.8488,37.9163,37.815,37.8995,29646.0
2019-12-12 09:55:00,44.89,44.94,44.84,44.94,21999.0,37.8995,37.9417,37.8572,37.9417,21999.0
2019-12-12 10:00:00,44.95,45.15,44.94,45.15,57641.0,37.9501,38.119,37.9417,38.119,57641.0
2019-12-12 10:05:00,45.13,45.22,45.11,45.21,36168.0,38.1021,38.1781,38.0852,38.1696,36168.0
2019-12-12 10:10:00,45.21,45.42,45.21,45.38,36316.0,38.1696,38.3469,38.1696,38.3132,36316.0
2019-12-12 10:15:00,45.38,45.41,45.31,45.4,27778.0,38.3132,38.3385,38.2541,38.33,27778.0
2019-12-12 10:20:00,45.41,45.45,45.36,45.41,24416.0,38.3385,38.3723,38.2963,38.3385,24416.0
2019-12-12 10:25:00,45.4,45.41,45.37,45.41,19869.0,38.33,38.3385,38.3047,38.3385,19869.0
2019-12-12 10:30:00,45.41,45.41,45.32,45.36,22013.0,38.3385,38.3385,38.2625,38.2963,22013.0
2019-12-12 10:35:00,45.35,45.38,45.33,45.38,16804.0,38.2878,38.3132,38.2709,38.3132,16804.0
2019-12-12 10:40:00,45.38,45.39,45.27,45.27,38908.0,38.3132,38.3216,38.2203,38.2203,38908.0
2019-12-12 10:45:00,45.26,45.29,45.19,45.23,35674.0,38.2118,38.2372,38.1527,38.1865,35674.0
2019-12-12 10:50:00,45.24,45.34,45.24,45.34,11762.0,38.195,38.2794,38.195,38.2794,11762.0
2019-12-12 10:55:00,45.35,45.48,45.35,45.48,33851.0,38.2878,38.3976,38.2878,38.3976,33851.0
2019-12-12 11:00:00,45.48,45.49,45.42,45.42,14537.0,38.3976,38.406,38.3469,38.3469,14537.0
2019-12-12 11:05:00,45.42,45.42,45.37,45.41,13881.0,38.3469,38.3469,38.3047,38.3385,13881.0
2019-12-12 11:10:00,45.4,45.42,45.38,45.38,16600.0,38.33,38.3469,38.3132,38.3132,16600.0
2019-12-12 11:15:00,45.39,45.43,45.38,45.43,16801.0,38.3216,38.3554,38.3132,38.3554,16801.0
2019-12-12 11:20:00,45.44,45.45,45.38,45.45,19591.0,38.3638,38.3723,38.3132,38.3723,19591.0
2019-12-12 11:25:00,45.44,45.46,45.39,45.46,13325.0,38.3638,38.3807,38.3216,38.3807,13325.0
2019-12-12 11:30:00,45.46,45.49,45.46,45.49,17069.0,38.3807,38.406,38.3807,38.406,17069.0
2019-12-12 11:35:00,45.49,45.56,45.48,45.54,15911.0,38.406,38.4651,38.3976,38.4482,15911.0
2019-12-12 11:40:00,45.53,45.53,45.45,45.48,21413.0,38.4398,38.4398,38.3723,38.3976,21413.0
2019-12-12 11:45:00,45.47,45.52,45.47,45.49,29312.0,38.3891,38.4313,38.3891,38.406,29312.0
2019-12-12 11:50:00,45.48,45.53,45.44,45.44,28350.0,38.3976,38.4398,38.3638,38.3638,28350.0
2019-12-12 11:55:00,45.44,45.44,45.34,45.38,33123.0,38.3638,38.3638,38.2794,38.3132,33123.0
2019-12-12 12:00:00,45.38,45.4,45.34,45.38,19231.0,38.3132,38.33,38.2794,38.3132,19231.0
2019-12-12 12:05:00,45.38,45.42,45.32,45.42,28796.0,38.3132,38.3469,38.2625,38.3469,28796.0
2019-12-12 12:10:00,45.43,45.47,45.38,45.43,30913.0,38.3554,38.3891,38.3132,38.3554,30913.0
2019-12-12 12:15:00,45.43,45.43,45.3,45.3,29489.0,38.3554,38.3554,38.2456,38.2456,29489.0
2019-12-12 12:20:00,45.31,45.31,45.2,45.2,26158.0,38.2541,38.2541,38.1612,38.1612,26158.0
2019-12-12 12:25:00,45.2,45.24,45.14,45.18,18635.0,38.1612,38.195,38.1105,38.1443,18635.0
2019-12-12 12:30:00,45.19,45.32,45.19,45.31,10394.0,38.1527,38.2625,38.1527,38.2541,10394.0
2019-12-12 12:35:00,45.31,45.36,45.31,45.35,6482.0,38.2541,38.2963,38.2541,38.2878,6482.0
2019-12-12 12:40:00,45.36,45.38,45.35,45.36,7978.0,38.2963,38.3132,38.2878,38.2963,7978.0
2019-12-12 12:45:00,45.37,45.39,45.36,45.37,5464.0,38.3047,38.3216,38.2963,38.3047,5464.0
2019-12-12 12:50:00,45.38,45.38,45.34,45.35,4500.0,38.3132,38.3132,38.2794,38.2878,4500.0
2019-12-12 12:55:00,45.35,45.35,45.3,45.31,4013.0,38.2878,38.2878,38.2456,38.2541,4013.0
2019-12-12 13:00:00,45.31,45.39,45.31,45.37,9848.0,38.2541,38.3216,38.2541,38.3047,9848.0
2019-12-12 13:05:00,45.37,45.43,45.37,45.4,14531.0,38.3047,38.3554,38.3047,38.33,14531.0
2019-12-12 13:10:00,45.4,45.42,45.39,45.4,10553.0,38.33,38.3469,38.3216,38.33,10553.0
2019-12-12 13:15:00,45.39,45.49,45.39,45.49,25419.0,38.3216,38.406,38.3216,38.406,25419.0
2019-12-12 13:20:00,45.49,45.51,45.46,45.49,25208.0,38.406,38.4229,38.3807,38.406,25208.0
2019-12-12 13:25:00,45.5,45.54,45.5,45.53,28163.0,38.4145,38.4482,38.4145,38.4398,28163.0
2019-12-12 13:30:00,45.52,45.52,45.48,45.49,15783.0,38.4313,38.4313,38.3976,38.406,15783.0
2019-12-12 13:35:00,45.49,45.49,45.47,45.49,5924.0,38.406,38.406,38.3891,38.406,5924.0
2019-12-12 13:40:00,45.49,45.51,45.45,45.45,8381.0,38.406,38.4229,38.3723,38.3723,8381.0
2019-12-12 13:45:00,45.46,45.49,45.46,45.48,7038.0,38.3807,38.406,38.3807,38.3976,7038.0
2019-12-12 13:50:00,45.49,45.5,45.49,45.5,3600.0,38.406,38.4145,38.406,38.4145,3600.0
2019-12-12 13:55:00,45.5,45.5,45.47,45.49,11885.0,38.4145,38.4145,38.3891,38.406,11885.0
2019-12-12 14:00:00,45.5,45.5,45.46,45.46,6101.0,38.4145,38.4145,38.3807,38.3807,6101.0
2019-12-12 14:05:00,45.47,45.49,45.45,45.48,9353.0,38.3891,38.406,38.3723,38.3976,9353.0
2019-12-12 14:10:00,45.5,45.51,45.41,45.47,15767.0,38.4145,38.4229,38.3385,38.3891,15767.0
2019-12-12 14:15:00,45.48,45.5,45.48,45.48,10983.0,38.3976,38.4145,38.3976,38.3976,10983.0
2019-12-12 14:20:00,45.47,45.49,45.47,45.48,10861.0,38.3891,38.406,38.3891,38.3976,10861.0
2019-12-12 14:25:00,45.47,45.48,45.43,45.48,5598.0,38.3891,38.3976,38.3554,38.3976,5598.0
2019-12-12 14:30:00,45.49,45.72,45.48,45.72,103412.0,38.406,38.6002,38.3976,38.6002,103412.0
2019-12-12 14:35:00,45.72,45.73,45.68,45.72,17068.0,38.6002,38.6086,38.5664,38.6002,17068.0
2019-12-12 14:40:00,45.72,45.77,45.72,45.75,14053.0,38.6002,38.6424,38.6002,38.6255,14053.0
2019-12-12 14:45:00,45.74,45.76,45.65,45.67,13062.0,38.6171,38.634,38.5411,38.558,13062.0
2019-12-12 14:50:00,45.67,45.69,45.6,45.69,15247.0,38.558,38.5749,38.4989,38.5749,15247.0
2019-12-12 14:55:00,45.69,45.7,45.67,45.69,11643.0,38.5749,38.5833,38.558,38.5749,11643.0
2019-12-12 15:00:00,45.67,45.69,45.64,45.67,12116.0,38.558,38.5749,38.5327,38.558,12116.0
2019-12-12 15:05:00,45.67,45.67,45.65,45.67,11929.0,38.558,38.558,38.5411,38.558,11929.0
2019-12-12 15:10:00,45.66,45.66,45.6,45.6,5641.0,38.5495,38.5495,38.4989,38.4989,5641.0
2019-12-12 15:15:00,45.6,45.64,45.59,45.63,13661.0,38.4989,38.5327,38.4904,38.5242,13661.0
2019-12-12 15:20:00,45.63,45.65,45.61,45.61,10946.0,38.5242,38.5411,38.5073,38.5073,10946.0
2019-12-12 15:25:00,45.62,45.68,45.62,45.68,7337.0,38.5158,38.5664,38.5158,38.5664,7337.0
2019-12-12 15:30:00,45.69,45.69,45.59,45.61,17221.0,38.5749,38.5749,38.4904,38.5073,17221.0
2019-12-12 15:35:00,45.6,45.61,45.56,45.6,24808.0,38.4989,38.5073,38.4651,38.4989,24808.0
2019-12-12 15:40:00,45.59,45.67,45.58,45.65,28222.0,38.4904,38.558,38.482,38.5411,28222.0
2019-12-12 15:45:00,45.65,45.67,45.63,45.67,33811.0,38.5411,38.558,38.5242,38.558,33811.0
2019-12-12 15:50:00,45.68,45.74,45.68,45.69,68625.0,38.5664,38.6171,38.5664,38.5749,68625.0
2019-12-12 15:55:00,45.69,45.69,45.63,45.64,58667.0,38.5749,38.5749,38.5242,38.5327,58667.0
2019-12-13 09:30:00,45.96,46.02,45.81,45.81,57180.0,38.8028,38.8535,38.6762,38.6762,57180.0
2019-12-13 09:35:00,45.82,45.88,45.69,45.81,44179.0,38.6846,38.7353,38.5749,38.6762,44179.0
2019-12-13 09:40:00,45.8,45.8,45.61,45.7,30930.0,38.6677,38.6677,38.5073,38.5833,30930.0
2019-12-13 09:45:00,45.71,45.73,45.61,45.62,33160.0,38.5918,38.6086,38.5073,38.5158,33160.0
2019-12-13 09:50:00,45.62,45.77,45.61,45.74,22370.0,38.5158,38.6424,38.5073,38.6171,22370.0
2019-12-13 09:55:00,45.75,45.8,45.69,45.75,12338.0,38.6255,38.6677,38.5749,38.6255,12338.0
2019-12-13 10:00:00,45.74,45.99,45.69,45.99,52774.0,38.6171,38.8282,38.5749,38.8282,52774.0
2019-12-13 10:05:00,45.99,46.04,45.86,45.92,70172.0,38.8282,38.8704,38.7184,38.7691,70172.0
2019-12-13 10:10:00,45.92,45.97,45.79,45.82,23595.0,38.7691,38.8113,38.6593,38.6846,23595.0
2019-12-13 10:15:00,45.81,45.93,45.78,45.93,25516.0,38.6762,38.7775,38.6509,38.7775,25516.0
2019-12-13 10:20:00,45.92,45.94,45.84,45.92,11666.0,38.7691,38.7859,38.7015,38.7691,11666.0
2019-12-13 10:25:00,45.92,45.96,45.85,45.88,44023.0,38.7691,38.8028,38.71,38.7353,44023.0
2019-12-13 10:30:00,45.85,45.87,45.75,45.82,51946.0,38.71,38.7268,38.6255,38.6846,51946.0
2019-12-13 10:35:00,45.81,45.87,45.66,45.67,40138.0,38.6762,38.7268,38.5495,38.558,40138.0
2019-12-13 10:40:00,45.67,45.82,45.67,45.69,26149.0,38.558,38.6846,38.558,38.5749,26149.0
2019-12-13 10:45:00,45.68,45.78,45.64,45.7,27357.0,38.5664,38.6509,38.5327,38.5833,27357.0
2019-12-13 10:50:00,45.71,45.72,45.55,45.56,19185.0,38.5918,38.6002,38.4567,38.4651,19185.0
2019-12-13 10:55:00,45.56,45.6,45.47,45.48,33103.0,38.4651,38.4989,38.3891,38.3976,33103.0
2019-12-13 11:00:00,45.49,45.52,45.44,45.49,20400.0,38.406,38.4313,38.3638,38.406,20400.0
2019-12-13 11:05:00,45.49,45.56,45.49,45.54,19588.0,38.406,38.4651,38.406,38.4482,19588.0
2019-12-13 11:10:00,45.54,45.6,45.46,45.47,13930.0,38.4482,38.4989,38.3807,38.3891,13930.0
2019-12-13 11:15:00,45.47,45.47,45.42,45.42,10101.0,38.3891,38.3891,38.3469,38.3469,10101.0
2019-12-13 11:20:00,45.41,45.45,45.35,45.39,18423.0,38.3385,38.3723,38.2878,38.3216,18423.0
2019-12-13 11:25:00,45.39,45.41,45.33,45.41,15223.0,38.3216,38.3385,38.2709,38.3385,15223.0
2019-12-13 11:30:00,45.4,45.46,45.37,45.39,9265.0,38.33,38.3807,38.3047,38.3216,9265.0
2019-12-13 11:35:00,45.38,45.47,45.38,45.44,7377.0,38.3132,38.3891,38.3132,38.3638,7377.0
2019-12-13 11:40:00,45.44,45.47,45.37,45.37,11106.0,38.3638,38.3891,38.3047,38.3047,11106.0
2019-12-13 11:45:00,45.38,45.43,45.38,45.38,10415.0,38.3132,38.3554,38.3132,38.3132,10415.0
2019-12-13 11:50:00,45.38,45.42,45.35,45.37,13546.0,38.3132,38.3469,38.2878,38.3047,13546.0
2019-12-13 11:55:00,45.37,45.4,45.35,45.35,6895.0,38.3047,38.33,38.2878,38.2878,6895.0
2019-12-13 12:00:00,45.35,45.4,45.35,45.37,17576.0,38.2878,38.33,38.2878,38.3047,17576.0
2019-12-13 12:05:00,45.37,45.42,45.37,45.42,14677.0,38.3047,38.3469,38.3047,38.3469,14677.0
2019-12-13 12:10:00,45.43,45.43,45.35,45.37,9437.0,38.3554,38.3554,38.2878,38.3047,9437.0
2019-12-13 12:15:00,45.37,45.41,45.35,45.41,7956.0,38.3047,38.3385,38.2878,38.3385,7956.0
2019-12-13 12:20:00,45.42,45.43,45.38,45.43,5200.0,38.3469,38.3554,38.3132,38.3554,5200.0
2019-12-13 12:25:00,45.44,45.46,45.43,45.44,5891.0,38.3638,38.3807,38.3554,38.3638,5891.0
2019-12-13 12:30:00,45.44,45.45,45.42,45.43,5111.0,38.3638,38.3723,38.3469,38.3554,5111.0
2019-12-13 12:35:00,45.43,45.44,45.4,45.41,6649.0,38.3554,38.3638,38.33,38.3385,6649.0
2019-12-13 12:40:00,45.4,45.41,45.37,45.37,11673.0,38.33,38.3385,38.3047,38.3047,11673.0
2019-12-13 12:45:00,45.37,45.4,45.37,45.37,7170.0,38.3047,38.33,38.3047,38.3047,7170.0
2019-12-13 12:50:00,45.37,45.39,45.37,45.39,5399.0,38.3047,38.3216,38.3047,38.3216,5399.0
2019-12-13 12:55:00,45.38,45.41,45.38,45.41,6120.0,38.3132,38.3385,38.3132,38.3385,6120.0
2019-12-13 13:00:00,45.42,45.43,45.41,45.41,6000.0,38.3469,38.3554,38.3385,38.3385,6000.0
2019-12-13 13:05:00,45.41,45.42,45.4,45.4,3300.0,38.3385,38.3469,38.33,38.33,3300.0
2019-12-13 13:10:00,45.4,45.41,45.38,45.41,5541.0,38.33,38.3385,38.3132,38.3385,5541.0
2019-12-13 13:15:00,45.41,45.41,45.37,45.37,6288.0,38.3385,38.3385,38.3047,38.3047,6288.0
2019-12-13 13:20:00,45.38,45.38,45.37,45.37,1900.0,38.3132,38.3132,38.3047,38.3047,1900.0
2019-12-13 13:25:00,45.37,45.38,45.35,45.35,4314.0,38.3047,38.3132,38.2878,38.2878,4314.0
2019-12-13 13:30:00,45.36,45.39,45.36,45.37,10671.0,38.2963,38.3216,38.2963,38.3047,10671.0
2019-12-13 13:35:00,45.37,45.38,45.36,45.36,3302.0,38.3047,38.3132,38.2963,38.2963,3302.0
2019-12-13 13:40:00,45.36,45.36,45.35,45.35,5781.0,38.2963,38.2963,38.2878,38.2878,5781.0
2019-12-13 13:45:00,45.35,45.35,45.35,45.35,2399.0,38.2878,38.2878,38.2878,38.2878,2399.0
2019-12-13 13:50:00,45.35,45.36,45.31,45.31,12746.0,38.2878,38.2963,38.2541,38.2541,12746.0
2019-12-13 13:55:00,45.31,45.31,45.28,45.3,12435.0,38.2541,38.2541,38.2287,38.2456,12435.0
2019-12-13 14:00:00,45.31,45.33,45.26,45.28,13672.0,38.2541,38.2709,38.2118,38.2287,13672.0
2019-12-13 14:05:00,45.27,45.31,45.27,45.3,10779.0,38.2203,38.2541,38.2203,38.2456,10779.0
2019-12-13 14:10:00,45.3,45.31,45.3,45.3,3093.0,38.2456,38.2541,38.2456,38.2456,3093.0
2019-12-13 14:15:00,45.31,45.31,45.28,45.29,6100.0,38.2541,38.2541,38.2287,38.2372,6100.0
2019-12-13 14:20:00,45.31,45.31,45.26,45.26,5199.0,38.2541,38.2541,38.2118,38.2118,5199.0
2019-12-13 14:25:00,45.26,45.29,45.26,45.29,8706.0,38.2118,38.2372,38.2118,38.2372,8706.0
2019-12-13 14:30:00,45.29,45.31,45.29,45.29,12105.0,38.2372,38.2541,38.2372,38.2372,12105.0
2019-12-13 14:35:00,45.29,45.29,45.26,45.26,3399.0,38.2372,38.2372,38.2118,38.2118,3399.0
2019-12-13 14:40:00,45.26,45.26,45.22,45.22,12400.0,38.2118,38.2118,38.1781,38.1781,12400.0
2019-12-13 14:45:00,45.22,45.22,45.21,45.21,14152.0,38.1781,38.1781,38.1696,38.1696,14152.0
2019-12-13 14:50:00,45.2,45.23,45.2,45.22,10266.0,38.1612,38.1865,38.1612,38.1781,10266.0
2019-12-13 14:55:00,45.22,45.25,45.22,45.24,8725.0,38.1781,38.2034,38.1781,38.195,8725.0
2019-12-13 15:00:00,45.24,45.25,45.22,45.22,12178.0,38.195,38.2034,38.1781,38.1781,12178.0
2019-12-13 15:05:00,45.22,45.24,45.21,45.21,9652.0,38.1781,38.195,38.1696,38.1696,9652.0
2019-12-13 15:10:00,45.22,45.25,45.22,45.23,6971.0,38.1781,38.2034,38.1781,38.1865,6971.0
2019-12-13 15:15:00,45.23,45.25,45.22,45.24,10244.0,38.1865,38.2034,38.1781,38.195,10244.0
2019-12-13 15:20:00,45.24,45.26,45.23,45.24,15291.0,38.195,38.2118,38.1865,38.195,15291.0
2019-12-13 15:25:00,45.25,45.29,45.24,45.24,15875.0,38.2034,38.2372,38.195,38.195,15875.0
2019-12-13 15:30:00,45.24,45.28,45.23,45.23,30073.0,38.195,38.2287,38.1865,38.1865,30073.0
2019-12-13 15:35:00,45.23,45.27,45.23,45.27,18286.0,38.1865,38.2203,38.1865,38.2203,18286.0
2019-12-13 15:40:00,45.27,45.31,45.27,45.29,14214.0,38.2203,38.2541,38.2203,38.2372,14214.0
2019-12-13 15:45:00,45.29,45.3,45.28,45.28,24215.0,38.2372,38.2456,38.2287,38.2287,24215.0
2019-12-13 15:50:00,45.28,45.31,45.25,45.25,26460.0,38.2287,38.2541,38.2034,38.2034,26460.0
2019-12-13 15:55:00,45.25,45.31,45.24,45.31,63785.0,38.2034,38.2541,38.195,38.2541,63785.0
2019-12-16 09:30:00,45.82,46.12,45.82,46.0,25718.0,38.6846,38.9379,38.6846,38.8366,25718.0
2019-12-16 09:35:00,46.0,46.11,45.93,46.09,20624.0,38.8366,38.9295,38.7775,38.9126,20624.0
2019-12-16 09:40:00,46.09,46.12,46.08,46.11,11645.0,38.9126,38.9379,38.9041,38.9295,11645.0
2019-12-16 09:45:00,46.11,46.26,46.1,46.22,24178.0,38.9295,39.0561,38.921,39.0223,24178.0
2019-12-16 09:50:00,46.22,46.22,46.1,46.16,22445.0,39.0223,39.0223,38.921,38.9717,22445.0
2019-12-16 09:55:00,46.19,46.22,46.19,46.19,12630.0,38.997,39.0223,38.997,38.997,12630.0
2019-12-16 10:00:00,46.2,46.27,46.19,46.25,18351.0,39.0055,39.0646,38.997,39.0477,18351.0
2019-12-16 10:05:00,46.26,46.38,46.23,46.37,47985.0,39.0561,39.1574,39.0308,39.149,47985.0
2019-12-16 10:10:00,46.37,46.58,46.37,46.58,49714.0,39.149,39.3263,39.149,39.3263,49714.0
2019-12-16 10:15:00,46.58,46.58,46.39,46.45,58915.0,39.3263,39.3263,39.1659,39.2165,58915.0
2019-12-16 10:20:00,46.46,46.47,46.4,46.44,24936.0,39.225,39.2334,39.1743,39.2081,24936.0
2019-12-16 10:25:00,46.43,46.47,46.42,46.46,21171.0,39.1996,39.2334,39.1912,39.225,21171.0
2019-12-16 10:30:00,46.47,46.47,46.38,46.42,12769.0,39.2334,39.2334,39.1574,39.1912,12769.0
2019-12-16 10:35:00,46.41,46.44,46.38,46.43,11542.0,39.1828,39.2081,39.1574,39.1996,11542.0
2019-12-16 10:40:00,46.44,46.46,46.4,46.46,11598.0,39.2081,39.225,39.1743,39.225,11598.0
2019-12-16 10:45:00,46.45,46.45,46.4,46.42,8626.0,39.2165,39.2165,39.1743,39.1912,8626.0
2019-12-16 10:50:00,46.42,46.43,46.39,46.39,8200.0,39.1912,39.1996,39.1659,39.1659,8200.0
2019-12-16 10:55:00,46.4,46.43,46.39,46.4,9741.0,39.1743,39.1996,39.1659,39.1743,9741.0
2019-12-16 11:00:00,46.4,46.4,46.33,46.33,6730.0,39.1743,39.1743,39.1152,39.1152,6730.0
2019-12-16 11:05:00,46.33,46.35,46.31,46.34,22879.0,39.1152,39.1321,39.0983,39.1237,22879.0
2019-12-16 11:10:00,46.34,46.36,46.34,46.36,14379.0,39.1237,39.1405,39.1237,39.1405,14379.0
2019-12-16 11:15:00,46.37,46.39,46.33,46.37,11153.0,39.149,39.1659,39.1152,39.149,11153.0
2019-12-16 11:20:00,46.37,46.37,46.31,46.31,9685.0,39.149,39.149,39.0983,39.0983,9685.0
2019-12-16 11:25:00,46.31,46.36,46.3,46.36,6722.0,39.0983,39.1405,39.0899,39.1405,6722.0
2019-12-16 11:30:00,46.37,46.4,46.37,46.4,7530.0,39.149,39.1743,39.149,39.1743,7530.0
2019-12-16 11:35:00,46.39,46.39,46.34,46.34,9659.0,39.1659,39.1659,39.1237,39.1237,9659.0
2019-12-16 11:40:00,46.35,46.39,46.35,46.38,7803.0,39.1321,39.1659,39.1321,39.1574,7803.0
2019-12-16 11:45:00,46.38,46.38,46.29,46.29,6000.0,39.1574,39.1574,39.0814,39.0814,6000.0
2019-12-16 11:50:00,46.28,46.3,46.26,46.29,12399.0,39.073,39.0899,39.0561,39.0814,12399.0
2019-12-16 11:55:00,46.3,46.34,46.3,46.31,15074.0,39.0899,39.1237,39.0899,39.0983,15074.0
2019-12-16 12:00:00,46.31,46.31,46.27,46.27,5803.0,39.0983,39.0983,39.0646,39.0646,5803.0
2019-12-16 12:05:00,46.27,46.27,46.24,46.26,10830.0,39.0646,39.0646,39.0392,39.0561,10830.0
2019-12-16 12:10:00,46.26,46.3,46.26,46.29,12323.0,39.0561,39.0899,39.0561,39.0814,12323.0
2019-12-16 12:15:00,46.3,46.33,46.3,46.33,12575.0,39.0899,39.1152,39.0899,39.1152,12575.0
2019-12-16 12:20:00,46.32,46.32,46.3,46.3,4626.0,39.1068,39.1068,39.0899,39.0899,4626.0
2019-12-16 12:25:00,46.31,46.31,46.26,46.26,9400.0,39.0983,39.0983,39.0561,39.0561,9400.0
2019-12-16 12:30:00,46.25,46.26,46.24,46.26,1200.0,39.0477,39.0561,39.0392,39.0561,1200.0
2019-12-16 12:35:00,46.26,46.26,46.22,46.24,5500.0,39.0561,39.0561,39.0223,39.0392,5500.0
2019-12-16 12:40:00,46.23,46.23,46.21,46.21,6825.0,39.0308,39.0308,39.0139,39.0139,6825.0
2019-12-16 12:45:00,46.2,46.21,46.18,46.19,5843.0,39.0055,39.0139,38.9886,38.997,5843.0
2019-12-16 12:50:00,46.19,46.19,46.17,46.18,4025.0,38.997,38.997,38.9801,38.9886,4025.0
2019-12-16 12:55:00,46.17,46.17,46.15,46.16,4500.0,38.9801,38.9801,38.9632,38.9717,4500.0
2019-12-16 13:00:00,46.16,46.16,46.12,46.13,6877.0,38.9717,38.9717,38.9379,38.9464,6877.0
2019-12-16 13:05:00,46.12,46.13,46.11,46.11,3404.0,38.9379,38.9464,38.9295,38.9295,3404.0
2019-12-16 13:10:00,46.12,46.13,46.1,46.1,3841.0,38.9379,38.9464,38.921,38.921,3841.0
2019-12-16 13:15:00,46.1,46.1,46.03,46.07,13786.0,38.921,38.921,38.8619,38.8957,13786.0
2019-12-16 13:20:00,46.08,46.08,46.07,46.07,1101.0,38.9041,38.9041,38.8957,38.8957,1101.0
2019-12-16 13:25:00,46.08,46.08,46.02,46.03,6781.0,38.9041,38.9041,38.8535,38.8619,6781.0
2019-12-16 13:30:00,46.04,46.05,46.01,46.02,12437.0,38.8704,38.8788,38.845,38.8535,12437.0
2019-12-16 13:35:00,46.01,46.03,46.01,46.03,4699.0,38.845,38.8619,38.845,38.8619,4699.0
2019-12-16 13:40:00,46.03,46.05,46.02,46.03,7282.0,38.8619,38.8788,38.8535,38.8619,7282.0
2019-12-16 13:45:00,46.03,46.03,46.03,46.03,2600.0,38.8619,38.8619,38.8619,38.8619,2600.0
2019-12-16 13:50:00,46.02,46.03,46.01,46.02,4987.0,38.8535,38.8619,38.845,38.8535,4987.0
2019-12-16 13:55:00,46.01,46.05,46.01,46.04,9551.0,38.845,38.8788,38.845,38.8704,9551.0
2019-12-16 14:00:00,46.05,46.06,46.03,46.03,4201.0,38.8788,38.8873,38.8619,38.8619,4201.0
2019-12-16 14:05:00,46.02,46.02,45.99,45.99,6159.0,38.8535,38.8535,38.8282,38.8282,6159.0
2019-12-16 14:10:00,45.99,46.02,45.99,46.02,4726.0,38.8282,38.8535,38.8282,38.8535,4726.0
2019-12-16 14:15:00,46.01,46.02,46.0,46.02,3922.0,38.845,38.8535,38.8366,38.8535,3922.0
2019-12-16 14:20:00,46.02,46.02,46.01,46.02,5157.0,38.8535,38.8535,38.845,38.8535,5157.0
2019-12-16 14:25:00,46.02,46.05,46.02,46.03,10192.0,38.8535,38.8788,38.8535,38.8619,10192.0
2019-12-16 14:30:00,46.04,46.06,46.04,46.05,7539.0,38.8704,38.8873,38.8704,38.8788,7539.0
2019-12-16 14:35:00,46.05,46.05,46.03,46.03,4700.0,38.8788,38.8788,38.8619,38.8619,4700.0
2019-12-16 14:40:00,46.02,46.02,46.0,46.01,4417.0,38.8535,38.8535,38.8366,38.845,4417.0
2019-12-16 14:45:00,46.01,46.01,45.97,45.98,3710.0,38.845,38.845,38.8113,38.8197,3710.0
2019-12-16 14:50:00,45.97,45.98,45.95,45.95,6499.0,38.8113,38.8197,38.7944,38.7944,6499.0
2019-12-16 14:55:00,45.96,46.01,45.95,45.99,7020.0,38.8028,38.845,38.7944,38.8282,7020.0
2019-12-16 15:00:00,45.99,46.01,45.98,46.0,9199.0,38.8282,38.845,38.8197,38.8366,9199.0
2019-12-16 15:05:00,46.0,46.0,45.98,45.99,6508.0,38.8366,38.8366,38.8197,38.8282,6508.0
2019-12-16 15:10:00,45.99,46.03,45.99,46.03,13207.0,38.8282,38.8619,38.8282,38.8619,13207.0
2019-12-16 15:15:00,46.02,46.04,46.01,46.02,6550.0,38.8535,38.8704,38.845,38.8535,6550.0
2019-12-16 15:20:00,46.02,46.06,46.02,46.05,8131.0,38.8535,38.8873,38.8535,38.8788,8131.0
2019-12-16 15:25:00,46.06,46.06,46.06,46.06,12720.0,38.8873,38.8873,38.8873,38.8873,12720.0
2019-12-16 15:30:00,46.06,46.08,46.05,46.08,18977.0,38.8873,38.9041,38.8788,38.9041,18977.0
2019-12-16 15:35:00,46.09,46.1,46.04,46.06,12640.0,38.9126,38.921,38.8704,38.8873,12640.0
2019-12-16 15:40:00,46.05,46.05,46.0,46.0,14003.0,38.8788,38.8788,38.8366,38.8366,14003.0
2019-12-16 15:45:00,45.99,45.99,45.94,45.96,24607.0,38.8282,38.8282,38.7859,38.8028,24607.0
2019-12-16 15:50:00,45.97,46.01,45.96,45.98,68399.0,38.8113,38.845,38.8028,38.8197,68399.0
2019-12-16 15:55:00,45.97,46.01,45.96,45.99,31695.0,38.8113,38.845,38.8028,38.8282,31695.0
2019-12-17 09:30:00,46.18,46.18,45.94,45.96,22738.0,38.9886,38.9886,38.7859,38.8028,22738.0
2019-12-17 09:35:00,45.95,46.12,45.95,46.06,20482.0,38.7944,38.9379,38.7944,38.8873,20482.0
2019-12-17 09:40:00,46.1,46.12,45.95,46.03,13811.0,38.921,38.9379,38.7944,38.8619,13811.0
2019-12-17 09:45:00,46.02,46.05,45.97,46.05,21048.0,38.8535,38.8788,38.8113,38.8788,21048.0
2019-12-17 09:50:00,46.05,46.08,46.01,46.08,13042.0,38.8788,38.9041,38.845,38.9041,13042.0
2019-12-17 09:55:00,46.07,46.08,46.03,46.06,16500.0,38.8957,38.9041,38.8619,38.8873,16500.0
2019-12-17 10:00:00,46.07,46.19,46.04,46.16,21773.0,38.8957,38.997,38.8704,38.9717,21773.0
2019-12-17 10:05:00,46.16,46.16,46.12,46.15,6321.0,38.9717,38.9717,38.9379,38.9632,6321.0
2019-12-17 10:10:00,46.16,46.22,46.15,46.22,14868.0,38.9717,39.0223,38.9632,39.0223,14868.0
2019-12-17 10:15:00,46.22,46.24,46.18,46.21,16685.0,39.0223,39.0392,38.9886,39.0139,16685.0
2019-12-17 10:20:00,46.2,46.2,46.13,46.16,5522.0,39.0055,39.0055,38.9464,38.9717,5522.0
2019-12-17 10:25:00,46.16,46.21,46.15,46.19,11265.0,38.9717,39.0139,38.9632,38.997,11265.0
2019-12-17 10:30:00,46.18,46.19,46.13,46.15,8001.0,38.9886,38.997,38.9464,38.9632,8001.0
2019-12-17 10:35:00,46.16,46.2,46.15,46.19,7361.0,38.9717,39.0055,38.9632,38.997,7361.0
2019-12-17 10:40:00,46.19,46.22,46.19,46.2,33631.0,38.997,39.0223,38.997,39.0055,33631.0
2019-12-17 10:45:00,46.2,46.24,46.2,46.22,5860.0,39.0055,39.0392,39.0055,39.0223,5860.0
2019-12-17 10:50:00,46.22,46.24,46.22,46.23,12628.0,39.0223,39.0392,39.0223,39.0308,12628.0
2019-12-17 10:55:00,46.23,46.24,46.21,46.21,23460.0,39.0308,39.0392,39.0139,39.0139,23460.0
2019-12-17 11:00:00,46.21,46.24,46.2,46.24,14006.0,39.0139,39.0392,39.0055,39.0392,14006.0
2019-12-17 11:05:00,46.23,46.24,46.22,46.23,4100.0,39.0308,39.0392,39.0223,39.0308,4100.0
2019-12-17 11:10:00,46.23,46.24,46.21,46.24,6069.0,39.0308,39.0392,39.0139,39.0392,6069.0
2019-12-17 11:15:00,46.23,46.28,46.23,46.27,16709.0,39.0308,39.073,39.0308,39.0646,16709.0
2019-12-17 11:20:00,46.26,46.28,46.26,46.27,3787.0,39.0561,39.073,39.0561,39.0646,3787.0
2019-12-17 11:25:00,46.26,46.3,46.24,46.3,19043.0,39.0561,39.0899,39.0392,39.0899,19043.0
2019-12-17 11:30:00,46.3,46.33,46.3,46.33,11463.0,39.0899,39.1152,39.0899,39.1152,11463.0
2019-12-17 11:35:00,46.33,46.35,46.31,46.33,19662.0,39.1152,39.1321,39.0983,39.1152,19662.0
2019-12-17 11:40:00,46.34,46.35,46.32,46.33,10098.0,39.1237,39.1321,39.1068,39.1152,10098.0
2019-12-17 11:45:00,46.33,46.35,46.33,46.35,15293.0,39.1152,39.1321,39.1152,39.1321,15293.0
2019-12-17 11:50:00,46.34,46.34,46.31,46.32,5171.0,39.1237,39.1237,39.0983,39.1068,5171.0
2019-12-17 11:55:00,46.33,46.34,46.31,46.34,10361.0,39.1152,39.1237,39.0983,39.1237,10361.0
2019-12-17 12:00:00,46.34,46.34,46.33,46.33,7816.0,39.1237,39.1237,39.1152,39.1152,7816.0
2019-12-17 12:05:00,46.34,46.34,46.31,46.31,2261.0,39.1237,39.1237,39.0983,39.0983,2261.0
2019-12-17 12:10:00,46.31,46.32,46.29,46.32,19252.0,39.0983,39.1068,39.0814,39.1068,19252.0
2019-12-17 12:15:00,46.32,46.33,46.31,46.33,5110.0,39.1068,39.1152,39.0983,39.1152,5110.0
2019-12-17 12:20:00,46.33,46.33,46.31,46.32,4303.0,39.1152,39.1152,39.0983,39.1068,4303.0
2019-12-17 12:25:00,46.32,46.34,46.32,46.34,4631.0,39.1068,39.1237,39.1068,39.1237,4631.0
2019-12-17 12:30:00,46.33,46.34,46.33,46.34,8238.0,39.1152,39.1237,39.1152,39.1237,8238.0
2019-12-17 12:35:00,46.34,46.37,46.34,46.36,7576.0,39.1237,39.149,39.1237,39.1405,7576.0
2019-12-17 12:40:00,46.36,46.37,46.36,46.37,3994.0,39.1405,39.149,39.1405,39.149,3994.0
2019-12-17 12:45:00,46.36,46.38,46.36,46.37,3848.0,39.1405,39.1574,39.1405,39.149,3848.0
2019-12-17 12:50:00,46.37,46.41,46.37,46.39,26110.0,39.149,39.1828,39.149,39.1659,26110.0
2019-12-17 12:55:00,46.4,46.41,46.38,46.38,4044.0,39.1743,39.1828,39.1574,39.1574,4044.0
2019-12-17 13:00:00,46.39,46.39,46.35,46.38,10476.0,39.1659,39.1659,39.1321,39.1574,10476.0
2019-12-17 13:05:00,46.38,46.39,46.37,46.37,4532.0,39.1574,39.1659,39.149,39.149,4532.0
2019-12-17 13:10:00,46.37,46.4,46.37,46.39,5546.0,39.149,39.1743,39.149,39.1659,5546.0
2019-12-17 13:15:00,46.39,46.41,46.39,46.41,3956.0,39.1659,39.1828,39.1659,39.1828,3956.0
2019-12-17 13:20:00,46.41,46.42,46.4,46.4,7168.0,39.1828,39.1912,39.1743,39.1743,7168.0
2019-12-17 13:25:00,46.41,46.41,46.36,46.36,11353.0,39.1828,39.1828,39.1405,39.1405,11353.0
2019-12-17 13:30:00,46.35,46.37,46.35,46.37,6177.0,39.1321,39.149,39.1321,39.149,6177.0
2019-12-17 13:35:00,46.37,46.38,46.36,46.36,7569.0,39.149,39.1574,39.1405,39.1405,7569.0
2019-12-17 13:40:00,46.35,46.42,46.35,46.42,9642.0,39.1321,39.1912,39.1321,39.1912,9642.0
2019-12-17 13:45:00,46.41,46.42,46.4,46.41,27031.0,39.1828,39.1912,39.1743,39.1828,27031.0
2019-12-17 13:50:00,46.42,46.45,46.42,46.45,12302.0,39.1912,39.2165,39.1912,39.2165,12302.0
2019-12-17 13:55:00,46.44,46.44,46.41,46.44,9826.0,39.2081,39.2081,39.1828,39.2081,9826.0
2019-12-17 14:00:00,46.44,46.45,46.37,46.37,18887.0,39.2081,39.2165,39.149,39.149,18887.0
2019-12-17 14:05:00,46.37,46.39,46.36,46.39,15400.0,39.149,39.1659,39.1405,39.1659,15400.0
2019-12-17 14:10:00,46.39,46.39,46.38,46.39,8414.0,39.1659,39.1659,39.1574,39.1659,8414.0
2019-12-17 14:15:00,46.39,46.4,46.38,46.4,18835.0,39.1659,39.1743,39.1574,39.1743,18835.0
2019-12-17 14:20:00,46.4,46.43,46.4,46.43,6333.0,39.1743,39.1996,39.1743,39.1996,6333.0
2019-12-17 14:25:00,46.42,46.44,46.42,46.44,13411.0,39.1912,39.2081,39.1912,39.2081,13411.0
2019-12-17 14:30:00,46.44,46.44,46.42,46.44,9347.0,39.2081,39.2081,39.1912,39.2081,9347.0
2019-12-17 14:35:00,46.44,46.45,46.44,46.45,6468.0,39.2081,39.2165,39.2081,39.2165,6468.0
2019-12-17 14:40:00,46.45,46.46,46.44,46.45,11495.0,39.2165,39.225,39.2081,39.2165,11495.0
2019-12-17 14:45:00,46.44,46.44,46.4,46.41,13156.0,39.2081,39.2081,39.1743,39.1828,13156.0
2019-12-17 14:50:00,46.41,46.42,46.41,46.42,6357.0,39.1828,39.1912,39.1828,39.1912,6357.0
2019-12-17 14:55:00,46.42,46.42,46.38,46.38,6535.0,39.1912,39.1912,39.1574,39.1574,6535.0
2019-12-17 15:00:00,46.37,46.38,46.36,46.37,8643.0,39.149,39.1574,39.1405,39.149,8643.0
2019-12-17 15:05:00,46.38,46.4,46.37,46.39,13456.0,39.1574,39.1743,39.149,39.1659,13456.0
2019-12-17 15:10:00,46.4,46.41,46.4,46.4,9280.0,39.1743,39.1828,39.1743,39.1743,9280.0
2019-12-17 15:15:00,46.41,46.42,46.38,46.42,23940.0,39.1828,39.1912,39.1574,39.1912,23940.0
2019-12-17 15:20:00,46.43,46.45,46.42,46.45,12756.0,39.1996,39.2165,39.1912,39.2165,12756.0
2019-12-17 15:25:00,46.45,46.46,46.45,46.46,1897.0,39.2165,39.225,39.2165,39.225,1897.0
2019-12-17 15:30:00,46.46,46.48,46.44,46.46,20135.0,39.225,39.2419,39.2081,39.225,20135.0
2019-12-17 15:35:00,46.46,46.46,46.45,46.46,13134.0,39.225,39.225,39.2165,39.225,13134.0
2019-12-17 15:40:00,46.46,46.46,46.43,46.44,5567.0,39.225,39.225,39.1996,39.2081,5567.0
2019-12-17 15:45:00,46.43,46.44,46.42,46.43,18170.0,39.1996,39.2081,39.1912,39.1996,18170.0
2019-12-17 15:50:00,46.44,46.47,46.44,46.46,54245.0,39.2081,39.2334,39.2081,39.225,54245.0
2019-12-17 15:55:00,46.45,46.51,46.43,46.44,53878.0,39.2165,39.2672,39.1996,39.2081,53878.0
2019-12-18 09:30:00,46.54,46.65,46.49,46.56,17354.0,39.2925,39.3854,39.2503,39.3094,17354.0
2019-12-18 09:35:00,46.57,46.6,46.49,46.57,12289.0,39.3178,39.3432,39.2503,39.3178,12289.0
2019-12-18 09:40:00,46.58,46.58,46.51,46.52,12810.0,39.3263,39.3263,39.2672,39.2756,12810.0
2019-12-18 09:45:00,46.52,46.52,46.33,46.37,25116.0,39.2756,39.2756,39.1152,39.149,25116.0
2019-12-18 09:50:00,46.36,46.44,46.35,46.36,11194.0,39.1405,39.2081,39.1321,39.1405,11194.0
2019-12-18 09:55:00,46.35,46.37,46.33,46.34,10970.0,39.1321,39.149,39.1152,39.1237,10970.0
2019-12-18 10:00:00,46.35,46.38,46.3,46.38,9409.0,39.1321,39.1574,39.0899,39.1574,9409.0
2019-12-18 10:05:00,46.37,46.4,46.36,46.36,13938.0,39.149,39.1743,39.1405,39.1405,13938.0
2019-12-18 10:10:00,46.35,46.35,46.28,46.33,7626.0,39.1321,39.1321,39.073,39.1152,7626.0
2019-12-18 10:15:00,46.32,46.36,46.32,46.34,10290.0,39.1068,39.1405,39.1068,39.1237,10290.0
2019-12-18 10:20:00,46.33,46.4,46.33,46.4,6089.0,39.1152,39.1743,39.1152,39.1743,6089.0
2019-12-18 10:25:00,46.4,46.4,46.3,46.31,10358.0,39.1743,39.1743,39.0899,39.0983,10358.0
2019-12-18 10:30:00,46.31,46.37,46.29,46.29,14617.0,39.0983,39.149,39.0814,39.0814,14617.0
2019-12-18 10:35:00,46.29,46.32,46.26,46.32,11923.0,39.0814,39.1068,39.0561,39.1068,11923.0
2019-12-18 10:40:00,46.33,46.37,46.32,46.35,7875.0,39.1152,39.149,39.1068,39.1321,7875.0
2019-12-18 10:45:00,46.35,46.35,46.31,46.35,6971.0,39.1321,39.1321,39.0983,39.1321,6971.0
2019-12-18 10:50:00,46.35,46.39,46.34,46.39,9954.0,39.1321,39.1659,39.1237,39.1659,9954.0
2019-12-18 10:55:00,46.39,46.46,46.39,46.45,10582.0,39.1659,39.225,39.1659,39.2165,10582.0
2019-12-18 11:00:00,46.44,46.49,46.44,46.49,5823.0,39.2081,39.2503,39.2081,39.2503,5823.0
2019-12-18 11:05:00,46.48,46.49,46.44,46.44,11768.0,39.2419,39.2503,39.2081,39.2081,11768.0
2019-12-18 11:10:00,46.44,46.47,46.44,46.45,8225.0,39.2081,39.2334,39.2081,39.2165,8225.0
2019-12-18 11:15:00,46.45,46.52,46.45,46.5,11675.0,39.2165,39.2756,39.2165,39.2587,11675.0
2019-12-18 11:20:00,46.51,46.51,46.5,46.51,8221.0,39.2672,39.2672,39.2587,39.2672,8221.0
2019-12-18 11:25:00,46.5,46.56,46.49,46.55,10161.0,39.2587,39.3094,39.2503,39.301,10161.0
2019-12-18 11:30:00,46.56,46.56,46.49,46.49,8355.0,39.3094,39.3094,39.2503,39.2503,8355.0
2019-12-18 11:35:00,46.49,46.52,46.49,46.5,6287.0,39.2503,39.2756,39.2503,39.2587,6287.0
2019-12-18 11:40:00,46.5,46.53,46.49,46.49,12249.0,39.2587,39.2841,39.2503,39.2503,12249.0
2019-12-18 11:45:00,46.49,46.5,46.47,46.48,9420.0,39.2503,39.2587,39.2334,39.2419,9420.0
2019-12-18 11:50:00,46.48,46.48,46.41,46.41,10586.0,39.2419,39.2419,39.1828,39.1828,10586.0
2019-12-18 11:55:00,46.42,46.44,46.41,46.42,19143.0,39.1912,39.2081,39.1828,39.1912,19143.0
2019-12-18 12:00:00,46.42,46.47,46.42,46.47,14038.0,39.1912,39.2334,39.1912,39.2334,14038.0
2019-12-18 12:05:00,46.48,46.49,46.48,46.49,1200.0,39.2419,39.2503,39.2419,39.2503,1200.0
2019-12-18 12:10:00,46.49,46.49,46.44,46.46,7823.0,39.2503,39.2503,39.2081,39.225,7823.0
2019-12-18 12:15:00,46.46,46.49,46.46,46.48,5029.0,39.225,39.2503,39.225,39.2419,5029.0
2019-12-18 12:20:00,46.47,46.49,46.47,46.48,8400.0,39.2334,39.2503,39.2334,39.2419,8400.0
2019-12-18 12:25:00,46.49,46.51,46.49,46.51,1673.0,39.2503,39.2672,39.2503,39.2672,1673.0
2019-12-18 12:30:00,46.51,46.51,46.49,46.49,2344.0,39.2672,39.2672,39.2503,39.2503,2344.0
2019-12-18 12:35:00,46.49,46.49,46.47,46.48,4600.0,39.2503,39.2503,39.2334,39.2419,4600.0
2019-12-18 12:40:00,46.49,46.53,46.49,46.5,17795.0,39.2503,39.2841,39.2503,39.2587,17795.0
2019-12-18 12:45:00,46.49,46.51,46.49,46.51,3361.0,39.2503,39.2672,39.2503,39.2672,3361.0
2019-12-18 12:50:00,46.51,46.51,46.51,46.51,3303.0,39.2672,39.2672,39.2672,39.2672,3303.0
2019-12-18 12:55:00,46.51,46.54,46.51,46.51,9422.0,39.2672,39.2925,39.2672,39.2672,9422.0
2019-12-18 13:00:00,46.51,46.54,46.51,46.54,5400.0,39.2672,39.2925,39.2672,39.2925,5400.0
2019-12-18 13:05:00,46.54,46.55,46.53,46.53,7019.0,39.2925,39.301,39.2841,39.2841,7019.0
2019-12-18 13:10:00,46.52,46.56,46.52,46.56,5938.0,39.2756,39.3094,39.2756,39.3094,5938.0
2019-12-18 13:15:00,46.56,46.58,46.56,46.57,6166.0,39.3094,39.3263,39.3094,39.3178,6166.0
2019-12-18 13:20:00,46.57,46.59,46.57,46.58,14024.0,39.3178,39.3347,39.3178,39.3263,14024.0
2019-12-18 13:25:00,46.58,46.59,46.56,46.56,3700.0,39.3263,39.3347,39.3094,39.3094,3700.0
2019-12-18 13:30:00,46.56,46.57,46.56,46.57,9116.0,39.3094,39.3178,39.3094,39.3178,9116.0
2019-12-18 13:35:00,46.57,46.59,46.54,46.54,8908.0,39.3178,39.3347,39.2925,39.2925,8908.0
2019-12-18 13:40:00,46.54,46.56,46.53,46.56,6349.0,39.2925,39.3094,39.2841,39.3094,6349.0
2019-12-18 13:45:00,46.56,46.6,46.56,46.6,4677.0,39.3094,39.3432,39.3094,39.3432,4677.0
2019-12-18 13:50:00,46.6,46.62,46.59,46.59,10992.0,39.3432,39.3601,39.3347,39.3347,10992.0
2019-12-18 13:55:00,46.59,46.6,46.59,46.59,9046.0,39.3347,39.3432,39.3347,39.3347,9046.0
2019-12-18 14:00:00,46.58,46.58,46.56,46.56,8201.0,39.3263,39.3263,39.3094,39.3094,8201.0
2019-12-18 14:05:00,46.56,46.59,46.56,46.56,5376.0,39.3094,39.3347,39.3094,39.3094,5376.0
2019-12-18 14:10:00,46.57,46.6,46.57,46.6,3688.0,39.3178,39.3432,39.3178,39.3432,3688.0
2019-12-18 14:15:00,46.59,46.59,46.57,46.59,4927.0,39.3347,39.3347,39.3178,39.3347,4927.0
2019-12-18 14:20:00,46.58,46.59,46.58,46.59,7138.0,39.3263,39.3347,39.3263,39.3347,7138.0
2019-12-18 14:25:00,46.6,46.61,46.59,46.61,7644.0,39.3432,39.3516,39.3347,39.3516,7644.0
2019-12-18 14:30:00,46.61,46.62,46.61,46.62,5786.0,39.3516,39.3601,39.3516,39.3601,5786.0
2019-12-18 14:35:00,46.63,46.63,46.63,46.63,5462.0,39.3685,39.3685,39.3685,39.3685,5462.0
2019-12-18 14:40:00,46.63,46.63,46.6,46.61,11085.0,39.3685,39.3685,39.3432,39.3516,11085.0
2019-12-18 14:45:00,46.63,46.65,46.63,46.65,12396.0,39.3685,39.3854,39.3685,39.3854,12396.0
2019-12-18 14:50:00,46.65,46.67,46.65,46.67,6900.0,39.3854,39.4023,39.3854,39.4023,6900.0
2019-12-18 14:55:00,46.68,46.69,46.68,46.68,10655.0,39.4107,39.4192,39.4107,39.4107,10655.0
2019-12-18 15:00:00,46.69,46.69,46.68,46.69,7919.0,39.4192,39.4192,39.4107,39.4192,7919.0
2019-12-18 15:05:00,46.69,46.73,46.69,46.73,5195.0,39.4192,39.4529,39.4192,39.4529,5195.0
2019-12-18 15:10:00,46.73,46.75,46.72,46.72,25153.0,39.4529,39.4698,39.4445,39.4445,25153.0
2019-12-18 15:15:00,46.71,46.74,46.71,46.74,10695.0,39.436,39.4614,39.436,39.4614,10695.0
2019-12-18 15:20:00,46.74,46.74,46.72,46.74,11761.0,39.4614,39.4614,39.4445,39.4614,11761.0
2019-12-18 15:25:00,46.74,46.74,46.72,46.74,13094.0,39.4614,39.4614,39.4445,39.4614,13094.0
2019-12-18 15:30:00,46.74,46.74,46.65,46.65,30830.0,39.4614,39.4614,39.3854,39.3854,30830.0
2019-12-18 15:35:00,46.66,46.7,46.65,46.69,10502.0,39.3938,39.4276,39.3854,39.4192,10502.0
2019-12-18 15:40:00,46.68,46.7,46.68,46.69,7093.0,39.4107,39.4276,39.4107,39.4192,7093.0
2019-12-18 15:45:00,46.69,46.7,46.65,46.7,22357.0,39.4192,39.4276,39.3854,39.4276,22357.0
2019-12-18 15:50:00,46.7,46.74,46.69,46.69,63853.0,39.4276,39.4614,39.4192,39.4192,63853.0
2019-12-18 15:55:00,46.7,46.72,46.62,46.62,56071.0,39.4276,39.4445,39.3601,39.3601,56071.0
2019-12-19 09:30:00,47.11,47.48,47.11,47.3,38330.0,39.7737,40.0861,39.7737,39.9342,38330.0
2019-12-19 09:35:00,47.29,47.31,47.2,47.24,26969.0,39.9257,39.9426,39.8497,39.8835,26969.0
2019-12-19 09:40:00,47.24,47.37,47.19,47.35,18925.0,39.8835,39.9933,39.8413,39.9764,18925.0
2019-12-19 09:45:00,47.35,47.41,47.3,47.32,21111.0,39.9764,40.027,39.9342,39.951,21111.0
2019-12-19 09:50:00,47.31,47.34,47.26,47.33,32925.0,39.9426,39.9679,39.9004,39.9595,32925.0
2019-12-19 09:55:00,47.33,47.4,47.33,47.4,24088.0,39.9595,40.0186,39.9595,40.0186,24088.0
2019-12-19 10:00:00,47.4,47.42,47.34,47.35,17391.0,40.0186,40.0355,39.9679,39.9764,17391.0
2019-12-19 10:05:00,47.35,47.43,47.32,47.42,32500.0,39.9764,40.0439,39.951,40.0355,32500.0
2019-12-19 10:10:00,47.43,47.47,47.42,47.45,20032.0,40.0439,40.0777,40.0355,40.0608,20032.0
2019-12-19 10:15:00,47.45,47.5,47.43,47.5,22589.0,40.0608,40.103,40.0439,40.103,22589.0
2019-12-19 10:20:00,47.5,47.53,47.5,47.53,24521.0,40.103,40.1283,40.103,40.1283,24521.0
2019-12-19 10:25:00,47.53,47.56,47.53,47.55,18364.0,40.1283,40.1537,40.1283,40.1452,18364.0
2019-12-19 10:30:00,47.56,47.56,47.51,47.53,17511.0,40.1537,40.1537,40.1115,40.1283,17511.0
2019-12-19 10:35:00,47.54,47.57,47.53,47.57,18347.0,40.1368,40.1621,40.1283,40.1621,18347.0
2019-12-19 10:40:00,47.58,47.63,47.56,47.63,16095.0,40.1706,40.2128,40.1537,40.2128,16095.0
2019-12-19 10:45:00,47.63,47.64,47.61,47.62,25420.0,40.2128,40.2212,40.1959,40.2043,25420.0
2019-12-19 10:50:00,47.6,47.63,47.58,47.63,17345.0,40.1874,40.2128,40.1706,40.2128,17345.0
2019-12-19 10:55:00,47.62,47.62,47.46,47.49,21755.0,40.2043,40.2043,40.0692,40.0946,21755.0
2019-12-19 11:00:00,47.49,47.54,47.49,47.54,14712.0,40.0946,40.1368,40.0946,40.1368,14712.0
2019-12-19 11:05:00,47.55,47.6,47.55,47.6,19207.0,40.1452,40.1874,40.1452,40.1874,19207.0
2019-12-19 11:10:00,47.6,47.65,47.58,47.63,14618.0,40.1874,40.2297,40.1706,40.2128,14618.0
2019-12-19 11:15:00,47.64,47.67,47.63,47.67,19769.0,40.2212,40.2465,40.2128,40.2465,19769.0
2019-12-19 11:20:00,47.68,47.69,47.65,47.69,16877.0,40.255,40.2634,40.2297,40.2634,16877.0
2019-12-19 11:25:00,47.69,47.71,47.68,47.7,12793.0,40.2634,40.2803,40.255,40.2719,12793.0
2019-12-19 11:30:00,47.69,47.73,47.69,47.72,5146.0,40.2634,40.2972,40.2634,40.2888,5146.0
2019-12-19 11:35:00,47.73,47.74,47.71,47.72,6079.0,40.2972,40.3056,40.2803,40.2888,6079.0
2019-12-19 11:40:00,47.72,47.73,47.65,47.67,16293.0,40.2888,40.2972,40.2297,40.2465,16293.0
2019-12-19 11:45:00,47.68,47.74,47.68,47.73,16688.0,40.255,40.3056,40.255,40.2972,16688.0
2019-12-19 11:50:00,47.72,47.73,47.7,47.72,5326.0,40.2888,40.2972,40.2719,40.2888,5326.0
2019-12-19 11:55:00,47.72,47.72,47.7,47.72,8378.0,40.2888,40.2888,40.2719,40.2888,8378.0
2019-12-19 12:00:00,47.71,47.74,47.71,47.73,6745.0,40.2803,40.3056,40.2803,40.2972,6745.0
2019-12-19 12:05:00,47.74,47.78,47.74,47.78,9682.0,40.3056,40.3394,40.3056,40.3394,9682.0
2019-12-19 12:10:00,47.78,47.85,47.78,47.85,18324.0,40.3394,40.3985,40.3394,40.3985,18324.0
2019-12-19 12:15:00,47.85,47.87,47.82,47.85,14310.0,40.3985,40.4154,40.3732,40.3985,14310.0
2019-12-19 12:20:00,47.86,47.88,47.85,47.87,26361.0,40.407,40.4238,40.3985,40.4154,26361.0
2019-12-19 12:25:00,47.87,47.91,47.83,47.91,15258.0,40.4154,40.4492,40.3816,40.4492,15258.0
2019-12-19 12:30:00,47.91,47.96,47.9,47.96,19269.0,40.4492,40.4914,40.4407,40.4914,19269.0
2019-12-19 12:35:00,47.96,47.99,47.95,47.98,14293.0,40.4914,40.5167,40.4829,40.5083,14293.0
2019-12-19 12:40:00,47.98,47.98,47.91,47.93,34884.0,40.5083,40.5083,40.4492,40.466,34884.0
2019-12-19 12:45:00,47.92,47.92,47.89,47.91,5706.0,40.4576,40.4576,40.4323,40.4492,5706.0
2019-12-19 12:50:00,47.9,47.92,47.88,47.91,7504.0,40.4407,40.4576,40.4238,40.4492,7504.0
2019-12-19 12:55:00,47.9,47.93,47.9,47.9,13734.0,40.4407,40.466,40.4407,40.4407,13734.0
2019-12-19 13:00:00,47.9,47.9,47.85,47.88,13566.0,40.4407,40.4407,40.3985,40.4238,13566.0
2019-12-19 13:05:00,47.88,47.88,47.87,47.88,9246.0,40.4238,40.4238,40.4154,40.4238,9246.0
2019-12-19 13:10:00,47.88,47.88,47.85,47.85,9114.0,40.4238,40.4238,40.3985,40.3985,9114.0
2019-12-19 13:15:00,47.85,47.89,47.85,47.86,18462.0,40.3985,40.4323,40.3985,40.407,18462.0
2019-12-19 13:20:00,47.85,47.85,47.83,47.85,5472.0,40.3985,40.3985,40.3816,40.3985,5472.0
2019-12-19 13:25:00,47.85,47.85,47.81,47.82,15876.0,40.3985,40.3985,40.3647,40.3732,15876.0
2019-12-19 13:30:00,47.83,47.84,47.81,47.82,10136.0,40.3816,40.3901,40.3647,40.3732,10136.0
2019-12-19 13:35:00,47.83,47.84,47.83,47.83,2904.0,40.3816,40.3901,40.3816,40.3816,2904.0
2019-12-19 13:40:00,47.83,47.83,47.83,47.83,3351.0,40.3816,40.3816,40.3816,40.3816,3351.0
2019-12-19 13:45:00,47.83,47.88,47.83,47.88,3744.0,40.3816,40.4238,40.3816,40.4238,3744.0
2019-12-19 13:50:00,47.88,47.88,47.78,47.79,14216.0,40.4238,40.4238,40.3394,40.3479,14216.0
2019-12-19 13:55:00,47.78,47.82,47.74,47.82,13125.0,40.3394,40.3732,40.3056,40.3732,13125.0
2019-12-19 14:00:00,47.81,47.81,47.8,47.81,9241.0,40.3647,40.3647,40.3563,40.3647,9241.0
2019-12-19 14:05:00,47.81,47.86,47.81,47.85,11054.0,40.3647,40.407,40.3647,40.3985,11054.0
2019-12-19 14:10:00,47.86,47.88,47.85,47.88,5461.0,40.407,40.4238,40.3985,40.4238,5461.0
2019-12-19 14:15:00,47.89,47.9,47.88,47.89,7785.0,40.4323,40.4407,40.4238,40.4323,7785.0
2019-12-19 14:20:00,47.89,47.9,47.89,47.9,5449.0,40.4323,40.4407,40.4323,40.4407,5449.0
2019-12-19 14:25:00,47.9,47.9,47.9,47.9,7555.0,40.4407,40.4407,40.4407,40.4407,7555.0
2019-12-19 14:30:00,47.9,47.92,47.89,47.9,4109.0,40.4407,40.4576,40.4323,40.4407,4109.0
2019-12-19 14:35:00,47.91,47.92,47.9,47.92,6605.0,40.4492,40.4576,40.4407,40.4576,6605.0
2019-12-19 14:40:00,47.92,47.92,47.92,47.92,14799.0,40.4576,40.4576,40.4576,40.4576,14799.0
2019-12-19 14:45:00,47.92,47.92,47.91,47.92,14182.0,40.4576,40.4576,40.4492,40.4576,14182.0
2019-12-19 14:50:00,47.92,47.92,47.86,47.88,20130.0,40.4576,40.4576,40.407,40.4238,20130.0
2019-12-19 14:55:00,47.88,47.89,47.86,47.89,8199.0,40.4238,40.4323,40.407,40.4323,8199.0
2019-12-19 15:00:00,47.88,47.89,47.87,47.88,6888.0,40.4238,40.4323,40.4154,40.4238,6888.0
2019-12-19 15:05:00,47.88,47.88,47.84,47.84,13386.0,40.4238,40.4238,40.3901,40.3901,13386.0
2019-12-19 15:10:00,47.83,47.83,47.83,47.83,6485.0,40.3816,40.3816,40.3816,40.3816,6485.0
2019-12-19 15:15:00,47.83,47.86,47.81,47.86,9232.0,40.3816,40.407,40.3647,40.407,9232.0
2019-12-19 15:20:00,47.86,47.88,47.83,47.83,17236.0,40.407,40.4238,40.3816,40.3816,17236.0
2019-12-19 15:25:00,47.83,47.84,47.81,47.83,13107.0,40.3816,40.3901,40.3647,40.3816,13107.0
2019-12-19 15:30:00,47.83,47.83,47.79,47.79,24452.0,40.3816,40.3816,40.3479,40.3479,24452.0
2019-12-19 15:35:00,47.78,47.79,47.78,47.79,9255.0,40.3394,40.3479,40.3394,40.3479,9255.0
2019-12-19 15:40:00,47.79,47.83,47.79,47.83,18202.0,40.3479,40.3816,40.3479,40.3816,18202.0
2019-12-19 15:45:00,47.83,47.87,47.83,47.83,42823.0,40.3816,40.4154,40.3816,40.3816,42823.0
2019-12-19 15:50:00,47.83,47.85,47.79,47.84,150875.0,40.3816,40.3985,40.3479,40.3901,150875.0
2019-12-19 15:55:00,47.84,47.9,47.84,47.89,72665.0,40.3901,40.4407,40.3901,40.4323,72665.0
2019-12-20 09:30:00,48.18,48.37,47.92,48.18,54133.0,40.6771,40.8375,40.4576,40.6771,54133.0
2019-12-20 09:35:00,48.17,48.2,48.04,48.06,24688.0,40.6687,40.694,40.5589,40.5758,24688.0
2019-12-20 09:40:00,48.06,48.13,48.03,48.06,25455.0,40.5758,40.6349,40.5505,40.5758,25455.0
2019-12-20 09:45:00,48.06,48.07,47.99,48.06,16850.0,40.5758,40.5842,40.5167,40.5758,16850.0
2019-12-20 09:50:00,48.06,48.06,47.96,47.96,12238.0,40.5758,40.5758,40.4914,40.4914,12238.0
2019-12-20 09:55:00,47.96,47.96,47.9,47.91,23531.0,40.4914,40.4914,40.4407,40.4492,23531.0
2019-12-20 10:00:00,47.91,47.98,47.89,47.93,12879.0,40.4492,40.5083,40.4323,40.466,12879.0
2019-12-20 10:05:00,47.92,47.94,47.9,47.94,12585.0,40.4576,40.4745,40.4407,40.4745,12585.0
2019-12-20 10:10:00,47.93,47.95,47.82,47.82,11381.0,40.466,40.4829,40.3732,40.3732,11381.0
2019-12-20 10:15:00,47.83,47.85,47.75,47.8,16021.0,40.3816,40.3985,40.3141,40.3563,16021.0
2019-12-20 10:20:00,47.81,47.82,47.76,47.76,9760.0,40.3647,40.3732,40.3225,40.3225,9760.0
2019-12-20 10:25:00,47.77,47.81,47.76,47.77,9846.0,40.331,40.3647,40.3225,40.331,9846.0
2019-12-20 10:30:00,47.76,47.78,47.75,47.78,7749.0,40.3225,40.3394,40.3141,40.3394,7749.0
2019-12-20 10:35:00,47.78,47.78,47.69,47.71,19534.0,40.3394,40.3394,40.2634,40.2803,19534.0
2019-12-20 10:40:00,47.71,47.71,47.66,47.68,8885.0,40.2803,40.2803,40.2381,40.255,8885.0
2019-12-20 10:45:00,47.67,47.69,47.66,47.69,7086.0,40.2465,40.2634,40.2381,40.2634,7086.0
2019-12-20 10:50:00,47.68,47.71,47.66,47.71,5936.0,40.255,40.2803,40.2381,40.2803,5936.0
2019-12-20 10:55:00,47.71,47.72,47.67,47.67,11230.0,40.2803,40.2888,40.2465,40.2465,11230.0
2019-12-20 11:00:00,47.67,47.75,47.67,47.74,12400.0,40.2465,40.3141,40.2465,40.3056,12400.0
2019-12-20 11:05:00,47.74,47.8,47.72,47.8,7029.0,40.3056,40.3563,40.2888,40.3563,7029.0
2019-12-20 11:10:00,47.79,47.82,47.78,47.81,14899.0,40.3479,40.3732,40.3394,40.3647,14899.0
2019-12-20 11:15:00,47.81,47.81,47.75,47.76,10692.0,40.3647,40.3647,40.3141,40.3225,10692.0
2019-12-20 11:20:00,47.77,47.81,47.76,47.81,9446.0,40.331,40.3647,40.3225,40.3647,9446.0
2019-12-20 11:25:00,47.82,47.82,47.78,47.8,7054.0,40.3732,40.3732,40.3394,40.3563,7054.0
2019-12-20 11:30:00,47.8,47.84,47.79,47.82,8985.0,40.3563,40.3901,40.3479,40.3732,8985.0
2019-12-20 11:35:00,47.81,47.82,47.78,47.8,5402.0,40.3647,40.3732,40.3394,40.3563,5402.0
2019-12-20 11:40:00,47.81,47.81,47.78,47.78,5845.0,40.3647,40.3647,40.3394,40.3394,5845.0
2019-12-20 11:45:00,47.79,47.82,47.79,47.81,7704.0,40.3479,40.3732,40.3479,40.3647,7704.0
2019-12-20 11:50:00,47.81,47.81,47.79,47.79,6975.0,40.3647,40.3647,40.3479,40.3479,6975.0
2019-12-20 11:55:00,47.79,47.82,47.77,47.79,18618.0,40.3479,40.3732,40.331,40.3479,18618.0
2019-12-20 12:00:00,47.79,47.81,47.78,47.79,14397.0,40.3479,40.3647,40.3394,40.3479,14397.0
2019-12-20 12:05:00,47.79,47.8,47.78,47.78,8579.0,40.3479,40.3563,40.3394,40.3394,8579.0
2019-12-20 12:10:00,47.78,47.8,47.78,47.78,6111.0,40.3394,40.3563,40.3394,40.3394,6111.0
2019-12-20 12:15:00,47.78,47.81,47.78,47.78,7095.0,40.3394,40.3647,40.3394,40.3394,7095.0
2019-12-20 12:20:00,47.78,47.79,47.78,47.78,2391.0,40.3394,40.3479,40.3394,40.3394,2391.0
2019-12-20 12:25:00,47.78,47.83,47.78,47.83,7299.0,40.3394,40.3816,40.3394,40.3816,7299.0
2019-12-20 12:30:00,47.84,47.84,47.8,47.8,6757.0,40.3901,40.3901,40.3563,40.3563,6757.0
2019-12-20 12:35:00,47.79,47.81,47.78,47.81,10014.0,40.3479,40.3647,40.3394,40.3647,10014.0
2019-12-20 12:40:00,47.81,47.82,47.78,47.82,4812.0,40.3647,40.3732,40.3394,40.3732,4812.0
2019-12-20 12:45:00,47.82,47.83,47.79,47.79,18150.0,40.3732,40.3816,40.3479,40.3479,18150.0
2019-12-20 12:50:00,47.78,47.79,47.78,47.78,5866.0,40.3394,40.3479,40.3394,40.3394,5866.0
2019-12-20 12:55:00,47.77,47.77,47.75,47.76,13370.0,40.331,40.331,40.3141,40.3225,13370.0
2019-12-20 13:00:00,47.76,47.78,47.76,47.76,7068.0,40.3225,40.3394,40.3225,40.3225,7068.0
2019-12-20 13:05:00,47.76,47.78,47.75,47.78,6261.0,40.3225,40.3394,40.3141,40.3394,6261.0
2019-12-20 13:10:00,47.78,47.78,47.75,47.75,2945.0,40.3394,40.3394,40.3141,40.3141,2945.0
2019-12-20 13:15:00,47.74,47.75,47.74,47.74,4060.0,40.3056,40.3141,40.3056,40.3056,4060.0
2019-12-20 13:20:00,47.74,47.79,47.74,47.78,13844.0,40.3056,40.3479,40.3056,40.3394,13844.0
2019-12-20 13:25:00,47.78,47.78,47.77,47.77,5600.0,40.3394,40.3394,40.331,40.331,5600.0
2019-12-20 13:30:00,47.77,47.77,47.71,47.73,7605.0,40.331,40.331,40.2803,40.2972,7605.0
2019-12-20 13:35:00,47.73,47.73,47.72,47.72,2700.0,40.2972,40.2972,40.2888,40.2888,2700.0
2019-12-20 13:40:00,47.72,47.73,47.7,47.7,4279.0,40.2888,40.2972,40.2719,40.2719,4279.0
2019-12-20 13:45:00,47.69,47.72,47.69,47.72,5054.0,40.2634,40.2888,40.2634,40.2888,5054.0
2019-12-20 13:50:00,47.72,47.72,47.69,47.69,1900.0,40.2888,40.2888,40.2634,40.2634,1900.0
2019-12-20 13:55:00,47.69,47.7,47.69,47.69,7570.0,40.2634,40.2719,40.2634,40.2634,7570.0
2019-12-20 14:00:00,47.69,47.69,47.67,47.67,11055.0,40.2634,40.2634,40.2465,40.2465,11055.0
2019-12-20 14:05:00,47.67,47.69,47.67,47.69,9356.0,40.2465,40.2634,40.2465,40.2634,9356.0
2019-12-20 14:10:00,47.68,47.68,47.67,47.68,5728.0,40.255,40.255,40.2465,40.255,5728.0
2019-12-20 14:15:00,47.68,47.68,47.67,47.67,2200.0,40.255,40.255,40.2465,40.2465,2200.0
2019-12-20 14:20:00,47.67,47.67,47.67,47.67,400.0,40.2465,40.2465,40.2465,40.2465,400.0
2019-12-20 14:25:00,47.67,47.67,47.66,47.67,2600.0,40.2465,40.2465,40.2381,40.2465,2600.0
2019-12-20 14:30:00,47.67,47.67,47.65,47.66,7078.0,40.2465,40.2465,40.2297,40.2381,7078.0
2019-12-20 14:35:00,47.67,47.69,47.67,47.69,6315.0,40.2465,40.2634,40.2465,40.2634,6315.0
2019-12-20 14:40:00,47.69,47.7,47.68,47.69,6600.0,40.2634,40.2719,40.255,40.2634,6600.0
2019-12-20 14:45:00,47.69,47.71,47.69,47.71,6944.0,40.2634,40.2803,40.2634,40.2803,6944.0
2019-12-20 14:50:00,47.71,47.72,47.71,47.72,8474.0,40.2803,40.2888,40.2803,40.2888,8474.0
2019-12-20 14:55:00,47.71,47.73,47.71,47.73,6283.0,40.2803,40.2972,40.2803,40.2972,6283.0
2019-12-20 15:00:00,47.72,47.73,47.71,47.71,8141.0,40.2888,40.2972,40.2803,40.2803,8141.0
2019-12-20 15:05:00,47.72,47.72,47.68,47.68,6420.0,40.2888,40.2888,40.255,40.255,6420.0
2019-12-20 15:10:00,47.69,47.69,47.67,47.68,11935.0,40.2634,40.2634,40.2465,40.255,11935.0
2019-12-20 15:15:00,47.67,47.67,47.67,47.67,6916.0,40.2465,40.2465,40.2465,40.2465,6916.0
2019-12-20 15:20:00,47.66,47.66,47.61,47.61,9807.0,40.2381,40.2381,40.1959,40.1959,9807.0
2019-12-20 15:25:00,47.6,47.62,47.6,47.62,15078.0,40.1874,40.2043,40.1874,40.2043,15078.0
2019-12-20 15:30:00,47.6,47.6,47.58,47.58,12870.0,40.1874,40.1874,40.1706,40.1706,12870.0
2019-12-20 15:35:00,47.57,47.58,47.53,47.53,22638.0,40.1621,40.1706,40.1283,40.1283,22638.0
2019-12-20 15:40:00,47.53,47.53,47.48,47.48,9366.0,40.1283,40.1283,40.0861,40.0861,9366.0
2019-12-20 15:45:00,47.48,47.53,47.48,47.49,32151.0,40.0861,40.1283,40.0861,40.0946,32151.0
2019-12-20 15:50:00,47.49,47.51,47.44,47.45,82449.0,40.0946,40.1115,40.0524,40.0608,82449.0
2019-12-20 15:55:00,47.45,47.48,47.42,47.44,82535.0,40.0608,40.0861,40.0355,40.0524,82535.0
2019-12-23 09:30:00,47.58,47.72,47.46,47.46,14901.0,40.1706,40.2888,40.0692,40.0692,14901.0
2019-12-23 09:35:00,47.47,47.51,47.43,47.46,10319.0,40.0777,40.1115,40.0439,40.0692,10319.0
2019-12-23 09:40:00,47.45,47.57,47.44,47.56,10105.0,40.0608,40.1621,40.0524,40.1537,10105.0
2019-12-23 09:45:00,47.56,47.72,47.54,47.63,20048.0,40.1537,40.2888,40.1368,40.2128,20048.0
2019-12-23 09:50:00,47.62,47.72,47.6,47.69,15258.0,40.2043,40.2888,40.1874,40.2634,15258.0
2019-12-23 09:55:00,47.69,47.74,47.65,47.69,8434.0,40.2634,40.3056,40.2297,40.2634,8434.0
2019-12-23 10:00:00,47.68,47.69,47.64,47.68,4878.0,40.255,40.2634,40.2212,40.255,4878.0
2019-12-23 10:05:00,47.71,47.78,47.68,47.76,15216.0,40.2803,40.3394,40.255,40.3225,15216.0
2019-12-23 10:10:00,47.76,47.85,47.76,47.82,17245.0,40.3225,40.3985,40.3225,40.3732,17245.0
2019-12-23 10:15:00,47.81,47.9,47.81,47.87,13750.0,40.3647,40.4407,40.3647,40.4154,13750.0
2019-12-23 10:20:00,47.87,47.87,47.81,47.82,4489.0,40.4154,40.4154,40.3647,40.3732,4489.0
2019-12-23 10:25:00,47.83,47.83,47.78,47.78,6039.0,40.3816,40.3816,40.3394,40.3394,6039.0
2019-12-23 10:30:00,47.78,47.85,47.76,47.81,10370.0,40.3394,40.3985,40.3225,40.3647,10370.0
2019-12-23 10:35:00,47.82,47.88,47.82,47.88,11390.0,40.3732,40.4238,40.3732,40.4238,11390.0
2019-12-23 10:40:00,47.88,47.91,47.84,47.87,10812.0,40.4238,40.4492,40.3901,40.4154,10812.0
2019-12-23 10:45:00,47.88,47.98,47.88,47.97,18288.0,40.4238,40.5083,40.4238,40.4998,18288.0
2019-12-23 10:50:00,47.96,47.99,47.96,47.98,5824.0,40.4914,40.5167,40.4914,40.5083,5824.0
2019-12-23 10:55:00,47.98,47.98,47.91,47.91,7531.0,40.5083,40.5083,40.4492,40.4492,7531.0
2019-12-23 11:00:00,47.92,47.95,47.89,47.93,6661.0,40.4576,40.4829,40.4323,40.466,6661.0
2019-12-23 11:05:00,47.93,47.99,47.92,47.99,9381.0,40.466,40.5167,40.4576,40.5167,9381.0
2019-12-23 11:10:00,47.99,48.08,47.99,48.07,33170.0,40.5167,40.5927,40.5167,40.5842,33170.0
2019-12-23 11:15:00,48.07,48.14,48.07,48.14,6817.0,40.5842,40.6433,40.5842,40.6433,6817.0
2019-12-23 11:20:00,48.15,48.16,48.13,48.14,18582.0,40.6518,40.6602,40.6349,40.6433,18582.0
2019-12-23 11:25:00,48.15,48.15,48.13,48.13,11124.0,40.6518,40.6518,40.6349,40.6349,11124.0
2019-12-23 11:30:00,48.14,48.17,48.12,48.12,12594.0,40.6433,40.6687,40.6265,40.6265,12594.0
2019-12-23 11:35:00,48.08,48.1,48.06,48.07,11629.0,40.5927,40.6096,40.5758,40.5842,11629.0
2019-12-23 11:40:00,48.07,48.08,48.03,48.06,5905.0,40.5842,40.5927,40.5505,40.5758,5905.0
2019-12-23 11:45:00,48.05,48.1,48.05,48.09,4756.0,40.5674,40.6096,40.5674,40.6011,4756.0
2019-12-23 11:50:00,48.1,48.15,48.1,48.15,8173.0,40.6096,40.6518,40.6096,40.6518,8173.0
2019-12-23 11:55:00,48.15,48.17,48.13,48.13,6972.0,40.6518,40.6687,40.6349,40.6349,6972.0
2019-12-23 12:00:00,48.13,48.13,48.09,48.1,7139.0,40.6349,40.6349,40.6011,40.6096,7139.0
2019-12-23 12:05:00,48.1,48.1,48.09,48.09,3101.0,40.6096,40.6096,40.6011,40.6011,3101.0
2019-12-23 12:10:00,48.1,48.1,48.08,48.08,9851.0,40.6096,40.6096,40.5927,40.5927,9851.0
2019-12-23 12:15:00,48.08,48.09,48.08,48.09,2300.0,40.5927,40.6011,40.5927,40.6011,2300.0
2019-12-23 12:20:00,48.08,48.1,48.08,48.08,6293.0,40.5927,40.6096,40.5927,40.5927,6293.0
2019-12-23 12:25:00,48.08,48.09,48.06,48.08,16483.0,40.5927,40.6011,40.5758,40.5927,16483.0
2019-12-23 12:30:00,48.09,48.09,48.08,48.08,5093.0,40.6011,40.6011,40.5927,40.5927,5093.0
2019-12-23 12:35:00,48.08,48.08,48.08,48.08,9368.0,40.5927,40.5927,40.5927,40.5927,9368.0
2019-12-23 12:40:00,48.08,48.1,48.08,48.08,12100.0,40.5927,40.6096,40.5927,40.5927,12100.0
2019-12-23 12:45:00,48.08,48.08,48.06,48.06,4285.0,40.5927,40.5927,40.5758,40.5758,4285.0
2019-12-23 12:50:00,48.06,48.06,48.02,48.06,7896.0,40.5758,40.5758,40.542,40.5758,7896.0
2019-12-23 12:55:00,48.06,48.06,48.06,48.06,397.0,40.5758,40.5758,40.5758,40.5758,397.0
2019-12-23 13:00:00,48.06,48.08,48.06,48.08,2761.0,40.5758,40.5927,40.5758,40.5927,2761.0
2019-12-23 13:05:00,48.08,48.08,48.08,48.08,5136.0,40.5927,40.5927,40.5927,40.5927,5136.0
2019-12-23 13:10:00,48.09,48.15,48.09,48.15,11875.0,40.6011,40.6518,40.6011,40.6518,11875.0
2019-12-23 13:15:00,48.15,48.16,48.14,48.16,16879.0,40.6518,40.6602,40.6433,40.6602,16879.0
2019-12-23 13:20:00,48.16,48.18,48.16,48.18,13664.0,40.6602,40.6771,40.6602,40.6771,13664.0
2019-12-23 13:25:00,48.18,48.24,48.18,48.24,12138.0,40.6771,40.7278,40.6771,40.7278,12138.0
2019-12-23 13:30:00,48.24,48.28,48.23,48.28,19732.0,40.7278,40.7615,40.7193,40.7615,19732.0
2019-12-23 13:35:00,48.28,48.29,48.26,48.26,13338.0,40.7615,40.77,40.7447,40.7447,13338.0
2019-12-23 13:40:00,48.26,48.28,48.2,48.21,14321.0,40.7447,40.7615,40.694,40.7024,14321.0
2019-12-23 13:45:00,48.22,48.24,48.21,48.24,6094.0,40.7109,40.7278,40.7024,40.7278,6094.0
2019-12-23 13:50:00,48.24,48.26,48.24,48.25,3100.0,40.7278,40.7447,40.7278,40.7362,3100.0
2019-12-23 13:55:00,48.24,48.24,48.24,48.24,1700.0,40.7278,40.7278,40.7278,40.7278,1700.0
2019-12-23 14:00:00,48.24,48.26,48.23,48.25,9109.0,40.7278,40.7447,40.7193,40.7362,9109.0
2019-12-23 14:05:00,48.24,48.25,48.22,48.25,10231.0,40.7278,40.7362,40.7109,40.7362,10231.0
2019-12-23 14:10:00,48.24,48.24,48.22,48.22,7695.0,40.7278,40.7278,40.7109,40.7109,7695.0
2019-12-23 14:15:00,48.22,48.22,48.2,48.2,6412.0,40.7109,40.7109,40.694,40.694,6412.0
2019-12-23 14:20:00,48.19,48.19,48.16,48.16,3895.0,40.6856,40.6856,40.6602,40.6602,3895.0
2019-12-23 14:25:00,48.15,48.16,48.12,48.12,13428.0,40.6518,40.6602,40.6265,40.6265,13428.0
2019-12-23 14:30:00,48.12,48.13,48.1,48.1,18262.0,40.6265,40.6349,40.6096,40.6096,18262.0
2019-12-23 14:35:00,48.1,48.11,48.08,48.08,13540.0,40.6096,40.618,40.5927,40.5927,13540.0
2019-12-23 14:40:00,48.08,48.1,48.08,48.1,7008.0,40.5927,40.6096,40.5927,40.6096,7008.0
2019-12-23 14:45:00,48.1,48.12,48.09,48.1,6642.0,40.6096,40.6265,40.6011,40.6096,6642.0
2019-12-23 14:50:00,48.1,48.11,48.1,48.11,5998.0,40.6096,40.618,40.6096,40.618,5998.0
2019-12-23 14:55:00,48.1,48.13,48.1,48.13,9000.0,40.6096,40.6349,40.6096,40.6349,9000.0
2019-12-23 15:00:00,48.14,48.14,48.1,48.1,6559.0,40.6433,40.6433,40.6096,40.6096,6559.0
2019-12-23 15:05:00,48.1,48.1,48.09,48.09,3600.0,40.6096,40.6096,40.6011,40.6011,3600.0
2019-12-23 15:10:00,48.1,48.1,48.1,48.1,4142.0,40.6096,40.6096,40.6096,40.6096,4142.0
2019-12-23 15:15:00,48.1,48.1,48.06,48.06,6221.0,40.6096,40.6096,40.5758,40.5758,6221.0
2019-12-23 15:20:00,48.05,48.05,48.03,48.03,5585.0,40.5674,40.5674,40.5505,40.5505,5585.0
2019-12-23 15:25:00,48.04,48.07,48.03,48.03,7764.0,40.5589,40.5842,40.5505,40.5505,7764.0
2019-12-23 15:30:00,48.03,48.06,48.03,48.06,7752.0,40.5505,40.5758,40.5505,40.5758,7752.0
2019-12-23 15:35:00,48.06,48.08,48.06,48.08,10819.0,40.5758,40.5927,40.5758,40.5927,10819.0
2019-12-23 15:40:00,48.08,48.08,48.05,48.06,21661.0,40.5927,40.5927,40.5674,40.5758,21661.0
2019-12-23 15:45:00,48.06,48.06,48.01,48.01,10703.0,40.5758,40.5758,40.5336,40.5336,10703.0
2019-12-23 15:50:00,48.02,48.07,48.01,48.07,33138.0,40.542,40.5842,40.5336,40.5842,33138.0
2019-12-23 15:55:00,48.08,48.12,48.07,48.11,33969.0,40.5927,40.6265,40.5842,40.618,33969.0
2019-12-24 09:30:00,48.12,48.23,48.01,48.01,9353.0,40.6265,40.7193,40.5336,40.5336,9353.0
2019-12-24 09:35:00,48.0,48.0,47.93,47.93,14650.0,40.5251,40.5251,40.466,40.466,14650.0
2019-12-24 09:40:00,47.91,47.99,47.87,47.99,7700.0,40.4492,40.5167,40.4154,40.5167,7700.0
2019-12-24 09:45:00,47.97,47.97,47.84,47.86,10372.0,40.4998,40.4998,40.3901,40.407,10372.0
2019-12-24 09:50:00,47.87,47.91,47.87,47.88,4600.0,40.4154,40.4492,40.4154,40.4238,4600.0
2019-12-24 09:55:00,47.88,47.9,47.87,47.89,5200.0,40.4238,40.4407,40.4154,40.4323,5200.0
2019-12-24 10:00:00,47.89,47.9,47.85,47.89,10333.0,40.4323,40.4407,40.3985,40.4323,10333.0
2019-12-24 10:05:00,47.89,47.89,47.85,47.87,10979.0,40.4323,40.4323,40.3985,40.4154,10979.0
2019-12-24 10:10:00,47.87,47.88,47.78,47.81,10264.0,40.4154,40.4238,40.3394,40.3647,10264.0
2019-12-24 10:15:00,47.82,47.83,47.79,47.82,7435.0,40.3732,40.3816,40.3479,40.3732,7435.0
2019-12-24 10:20:00,47.83,47.85,47.77,47.79,6160.0,40.3816,40.3985,40.331,40.3479,6160.0
2019-12-24 10:25:00,47.78,47.82,47.77,47.82,3700.0,40.3394,40.3732,40.331,40.3732,3700.0
2019-12-24 10:30:00,47.82,47.82,47.77,47.77,5257.0,40.3732,40.3732,40.331,40.331,5257.0
2019-12-24 10:35:00,47.77,47.8,47.76,47.76,6745.0,40.331,40.3563,40.3225,40.3225,6745.0
2019-12-24 10:40:00,47.76,47.82,47.75,47.79,11166.0,40.3225,40.3732,40.3141,40.3479,11166.0
2019-12-24 10:45:00,47.78,47.8,47.78,47.8,2645.0,40.3394,40.3563,40.3394,40.3563,2645.0
2019-12-24 10:50:00,47.8,47.8,47.76,47.76,8538.0,40.3563,40.3563,40.3225,40.3225,8538.0
2019-12-24 10:55:00,47.75,47.76,47.72,47.72,7533.0,40.3141,40.3225,40.2888,40.2888,7533.0
2019-12-24 11:00:00,47.71,47.73,47.7,47.72,5392.0,40.2803,40.2972,40.2719,40.2888,5392.0
2019-12-24 11:05:00,47.73,47.74,47.68,47.68,8652.0,40.2972,40.3056,40.255,40.255,8652.0
2019-12-24 11:10:00,47.69,47.7,47.68,47.7,3901.0,40.2634,40.2719,40.255,40.2719,3901.0
2019-12-24 11:15:00,47.71,47.74,47.7,47.74,4432.0,40.2803,40.3056,40.2719,40.3056,4432.0
2019-12-24 11:20:00,47.73,47.73,47.72,47.73,2658.0,40.2972,40.2972,40.2888,40.2972,2658.0
2019-12-24 11:25:00,47.72,47.72,47.71,47.71,5187.0,40.2888,40.2888,40.2803,40.2803,5187.0
2019-12-24 11:30:00,47.71,47.73,47.71,47.73,3294.0,40.2803,40.2972,40.2803,40.2972,3294.0
2019-12-24 11:35:00,47.73,47.76,47.73,47.75,3700.0,40.2972,40.3225,40.2972,40.3141,3700.0
2019-12-24 11:40:00,47.74,47.74,47.71,47.71,5246.0,40.3056,40.3056,40.2803,40.2803,5246.0
2019-12-24 11:45:00,47.71,47.71,47.69,47.71,3091.0,40.2803,40.2803,40.2634,40.2803,3091.0
2019-12-24 11:50:00,47.72,47.73,47.71,47.71,7412.0,40.2888,40.2972,40.2803,40.2803,7412.0
2019-12-24 11:55:00,47.72,47.72,47.69,47.69,4500.0,40.2888,40.2888,40.2634,40.2634,4500.0
2019-12-24 12:00:00,47.68,47.69,47.68,47.69,900.0,40.255,40.2634,40.255,40.2634,900.0
2019-12-24 12:05:00,47.69,47.7,47.69,47.7,5034.0,40.2634,40.2719,40.2634,40.2719,5034.0
2019-12-24 12:10:00,47.71,47.76,47.71,47.76,4809.0,40.2803,40.3225,40.2803,40.3225,4809.0
2019-12-24 12:15:00,47.76,47.76,47.71,47.72,9204.0,40.3225,40.3225,40.2803,40.2888,9204.0
2019-12-24 12:20:00,47.72,47.72,47.71,47.71,4270.0,40.2888,40.2888,40.2803,40.2803,4270.0
2019-12-24 12:25:00,47.71,47.73,47.71,47.72,3550.0,40.2803,40.2972,40.2803,40.2888,3550.0
2019-12-24 12:30:00,47.72,47.73,47.72,47.72,3300.0,40.2888,40.2972,40.2888,40.2888,3300.0
2019-12-24 12:35:00,47.73,47.74,47.7,47.7,5817.0,40.2972,40.3056,40.2719,40.2719,5817.0
2019-12-24 12:40:00,47.71,47.72,47.71,47.72,1900.0,40.2803,40.2888,40.2803,40.2888,1900.0
2019-12-24 12:45:00,47.72,47.72,47.66,47.67,11769.0,40.2888,40.2888,40.2381,40.2465,11769.0
2019-12-24 12:50:00,47.67,47.73,47.66,47.72,24297.0,40.2465,40.2972,40.2381,40.2888,24297.0
2019-12-24 12:55:00,47.72,47.77,47.72,47.77,13916.0,40.2888,40.331,40.2888,40.331,13916.0
2019-12-26 09:30:00,47.8,48.0,47.78,47.81,9288.0,40.3563,40.5251,40.3394,40.3647,9288.0
2019-12-26 09:35:00,47.81,47.89,47.81,47.89,6159.0,40.3647,40.4323,40.3647,40.4323,6159.0
2019-12-26 09:40:00,47.88,47.96,47.88,47.9,6404.0,40.4238,40.4914,40.4238,40.4407,6404.0
2019-12-26 09:45:00,47.91,47.98,47.9,47.98,4616.0,40.4492,40.5083,40.4407,40.5083,4616.0
2019-12-26 09:50:00,47.98,47.98,47.92,47.92,4600.0,40.5083,40.5083,40.4576,40.4576,4600.0
2019-12-26 09:55:00,47.92,47.94,47.88,47.88,5092.0,40.4576,40.4745,40.4238,40.4238,5092.0
2019-12-26 10:00:00,47.89,47.89,47.86,47.86,3900.0,40.4323,40.4323,40.407,40.407,3900.0
2019-12-26 10:05:00,47.86,47.9,47.86,47.88,3800.0,40.407,40.4407,40.407,40.4238,3800.0
2019-12-26 10:10:00,47.87,47.87,47.85,47.86,3180.0,40.4154,40.4154,40.3985,40.407,3180.0
2019-12-26 10:15:00,47.86,47.87,47.85,47.86,2908.0,40.407,40.4154,40.3985,40.407,2908.0
2019-12-26 10:20:00,47.86,47.92,47.86,47.91,2723.0,40.407,40.4576,40.407,40.4492,2723.0
2019-12-26 10:25:00,47.94,47.94,47.9,47.91,3600.0,40.4745,40.4745,40.4407,40.4492,3600.0
2019-12-26 10:30:00,47.91,47.97,47.91,47.96,2800.0,40.4492,40.4998,40.4492,40.4914,2800.0
2019-12-26 10:35:00,47.96,47.96,47.92,47.92,3900.0,40.4914,40.4914,40.4576,40.4576,3900.0
2019-12-26 10:40:00,47.91,47.91,47.9,47.9,400.0,40.4492,40.4492,40.4407,40.4407,400.0
2019-12-26 10:45:00,47.9,47.92,47.85,47.85,6200.0,40.4407,40.4576,40.3985,40.3985,6200.0
2019-12-26 10:50:00,47.85,47.87,47.82,47.86,9328.0,40.3985,40.4154,40.3732,40.407,9328.0
2019-12-26 10:55:00,47.86,47.86,47.81,47.81,2477.0,40.407,40.407,40.3647,40.3647,2477.0
2019-12-26 11:00:00,47.81,47.87,47.81,47.87,6060.0,40.3647,40.4154,40.3647,40.4154,6060.0
2019-12-26 11:05:00,47.88,47.89,47.86,47.87,3396.0,40.4238,40.4323,40.407,40.4154,3396.0
2019-12-26 11:10:00,47.87,47.87,47.79,47.83,5149.0,40.4154,40.4154,40.3479,40.3816,5149.0
2019-12-26 11:15:00,47.82,47.82,47.79,47.79,5465.0,40.3732,40.3732,40.3479,40.3479,5465.0
2019-12-26 11:20:00,47.8,47.81,47.79,47.79,2133.0,40.3563,40.3647,40.3479,40.3479,2133.0
2019-12-26 11:25:00,47.79,47.79,47.78,47.78,3610.0,40.3479,40.3479,40.3394,40.3394,3610.0
2019-12-26 11:30:00,47.78,47.78,47.76,47.76,500.0,40.3394,40.3394,40.3225,40.3225,500.0
2019-12-26 11:35:00,47.76,47.76,47.74,47.74,1849.0,40.3225,40.3225,40.3056,40.3056,1849.0
2019-12-26 11:40:00,47.74,47.79,47.73,47.79,5093.0,40.3056,40.3479,40.2972,40.3479,5093.0
2019-12-26 11:45:00,47.79,47.79,47.74,47.74,4386.0,40.3479,40.3479,40.3056,40.3056,4386.0
2019-12-26 11:50:00,47.74,47.74,47.72,47.74,2800.0,40.3056,40.3056,40.2888,40.3056,2800.0
2019-12-26 11:55:00,47.74,47.74,47.72,47.72,1000.0,40.3056,40.3056,40.2888,40.2888,1000.0
2019-12-26 12:00:00,47.73,47.76,47.73,47.76,6700.0,40.2972,40.3225,40.2972,40.3225,6700.0
2019-12-26 12:05:00,47.77,47.79,47.77,47.78,5400.0,40.331,40.3479,40.331,40.3394,5400.0
2019-12-26 12:10:00,47.77,47.77,47.71,47.72,5843.0,40.331,40.331,40.2803,40.2888,5843.0
2019-12-26 12:15:00,47.73,47.76,47.73,47.76,5900.0,40.2972,40.3225,40.2972,40.3225,5900.0
2019-12-26 12:20:00,47.77,47.78,47.77,47.77,1295.0,40.331,40.3394,40.331,40.331,1295.0
2019-12-26 12:25:00,47.76,47.76,47.76,47.76,300.0,40.3225,40.3225,40.3225,40.3225,300.0
2019-12-26 12:30:00,47.73,47.74,47.72,47.73,2767.0,40.2972,40.3056,40.2888,40.2972,2767.0
2019-12-26 12:35:00,47.72,47.72,47.72,47.72,3542.0,40.2888,40.2888,40.2888,40.2888,3542.0
2019-12-26 12:40:00,47.71,47.72,47.7,47.7,2820.0,40.2803,40.2888,40.2719,40.2719,2820.0
2019-12-26 12:45:00,47.71,47.72,47.69,47.72,3878.0,40.2803,40.2888,40.2634,40.2888,3878.0
2019-12-26 12:50:00,47.72,47.73,47.72,47.73,1648.0,40.2888,40.2972,40.2888,40.2972,1648.0
2019-12-26 12:55:00,47.72,47.72,47.71,47.71,1760.0,40.2888,40.2888,40.2803,40.2803,1760.0
2019-12-26 13:00:00,47.7,47.7,47.67,47.69,4621.0,40.2719,40.2719,40.2465,40.2634,4621.0
2019-12-26 13:05:00,47.68,47.68,47.67,47.67,500.0,40.255,40.255,40.2465,40.2465,500.0
2019-12-26 13:10:00,47.66,47.68,47.66,47.68,2649.0,40.2381,40.255,40.2381,40.255,2649.0
2019-12-26 13:15:00,47.67,47.67,47.67,47.67,500.0,40.2465,40.2465,40.2465,40.2465,500.0
2019-12-26 13:20:00,47.67,47.69,47.67,47.68,3021.0,40.2465,40.2634,40.2465,40.255,3021.0
2019-12-26 13:25:00,47.69,47.7,47.69,47.7,1970.0,40.2634,40.2719,40.2634,40.2719,1970.0
2019-12-26 13:30:00,47.7,47.7,47.7,47.7,0.0,40.2719,40.2719,40.2719,40.2719,0.0
2019-12-26 13:35:00,47.69,47.69,47.69,47.69,100.0,40.2634,40.2634,40.2634,40.2634,100.0
2019-12-26 13:40:00,47.7,47.7,47.68,47.68,2600.0,40.2719,40.2719,40.255,40.255,2600.0
2019-12-26 13:45:00,47.68,47.68,47.68,47.68,300.0,40.255,40.255,40.255,40.255,300.0
2019-12-26 13:50:00,47.68,47.68,47.67,47.67,6451.0,40.255,40.255,40.2465,40.2465,6451.0
2019-12-26 13:55:00,47.67,47.67,47.67,47.67,1000.0,40.2465,40.2465,40.2465,40.2465,1000.0
2019-12-26 14:00:00,47.67,47.68,47.67,47.68,1600.0,40.2465,40.255,40.2465,40.255,1600.0
2019-12-26 14:05:00,47.69,47.69,47.69,47.69,1348.0,40.2634,40.2634,40.2634,40.2634,1348.0
2019-12-26 14:10:00,47.69,47.69,47.69,47.69,1900.0,40.2634,40.2634,40.2634,40.2634,1900.0
2019-12-26 14:15:00,47.69,47.7,47.69,47.69,2600.0,40.2634,40.2719,40.2634,40.2634,2600.0
2019-12-26 14:20:00,47.7,47.73,47.7,47.73,2500.0,40.2719,40.2972,40.2719,40.2972,2500.0
2019-12-26 14:25:00,47.73,47.73,47.72,47.73,1400.0,40.2972,40.2972,40.2888,40.2972,1400.0
2019-12-26 14:30:00,47.73,47.73,47.71,47.72,3800.0,40.2972,40.2972,40.2803,40.2888,3800.0
2019-12-26 14:35:00,47.72,47.72,47.72,47.72,1600.0,40.2888,40.2888,40.2888,40.2888,1600.0
2019-12-26 14:40:00,47.71,47.71,47.71,47.71,300.0,40.2803,40.2803,40.2803,40.2803,300.0
2019-12-26 14:45:00,47.71,47.71,47.71,47.71,100.0,40.2803,40.2803,40.2803,40.2803,100.0
2019-12-26 14:50:00,47.71,47.74,47.71,47.73,2100.0,40.2803,40.3056,40.2803,40.2972,2100.0
2019-12-26 14:55:00,47.72,47.72,47.71,47.71,1446.0,40.2888,40.2888,40.2803,40.2803,1446.0
2019-12-26 15:00:00,47.71,47.71,47.71,47.71,1763.0,40.2803,40.2803,40.2803,40.2803,1763.0
2019-12-26 15:05:00,47.72,47.72,47.72,47.72,600.0,40.2888,40.2888,40.2888,40.2888,600.0
2019-12-26 15:10:00,47.71,47.71,47.69,47.69,3000.0,40.2803,40.2803,40.2634,40.2634,3000.0
2019-12-26 15:15:00,47.7,47.7,47.69,47.69,1828.0,40.2719,40.2719,40.2634,40.2634,1828.0
2019-12-26 15:20:00,47.69,47.69,47.69,47.69,200.0,40.2634,40.2634,40.2634,40.2634,200.0
2019-12-26 15:25:00,47.69,47.69,47.69,47.69,1100.0,40.2634,40.2634,40.2634,40.2634,1100.0
2019-12-26 15:30:00,47.69,47.73,47.68,47.72,7959.0,40.2634,40.2972,40.255,40.2888,7959.0
2019-12-26 15:35:00,47.72,47.74,47.72,47.74,5000.0,40.2888,40.3056,40.2888,40.3056,5000.0
2019-12-26 15:40:00,47.74,47.76,47.72,47.76,8091.0,40.3056,40.3225,40.2888,40.3225,8091.0
2019-12-26 15:45:00,47.76,47.76,47.72,47.72,14500.0,40.3225,40.3225,40.2888,40.2888,14500.0
2019-12-26 15:50:00,47.72,47.76,47.72,47.75,12206.0,40.2888,40.3225,40.2888,40.3141,12206.0
2019-12-26 15:55:00,47.76,47.84,47.74,47.84,38980.0,40.3225,40.3901,40.3056,40.3901,38980.0
2019-12-27 09:30:00,47.97,48.02,47.8,47.84,12935.0,40.4998,40.542,40.3563,40.3901,12935.0
2019-12-27 09:35:00,47.83,47.93,47.83,47.89,4353.0,40.3816,40.466,40.3816,40.4323,4353.0
2019-12-27 09:40:00,47.89,47.92,47.82,47.82,3914.0,40.4323,40.4576,40.3732,40.3732,3914.0
2019-12-27 09:45:00,47.81,47.84,47.81,47.82,3534.0,40.3647,40.3901,40.3647,40.3732,3534.0
2019-12-27 09:50:00,47.82,47.83,47.8,47.8,5304.0,40.3732,40.3816,40.3563,40.3563,5304.0
2019-12-27 09:55:00,47.78,47.79,47.71,47.71,5963.0,40.3394,40.3479,40.2803,40.2803,5963.0
2019-12-27 10:00:00,47.7,47.76,47.7,47.74,3850.0,40.2719,40.3225,40.2719,40.3056,3850.0
2019-12-27 10:05:00,47.74,47.79,47.73,47.77,5968.0,40.3056,40.3479,40.2972,40.331,5968.0
2019-12-27 10:10:00,47.77,47.84,47.76,47.84,4153.0,40.331,40.3901,40.3225,40.3901,4153.0
2019-12-27 10:15:00,47.84,47.88,47.83,47.87,10485.0,40.3901,40.4238,40.3816,40.4154,10485.0
2019-12-27 10:20:00,47.87,47.9,47.87,47.9,3721.0,40.4154,40.4407,40.4154,40.4407,3721.0
2019-12-27 10:25:00,47.9,47.94,47.9,47.93,5000.0,40.4407,40.4745,40.4407,40.466,5000.0
2019-12-27 10:30:00,47.94,47.94,47.87,47.87,7084.0,40.4745,40.4745,40.4154,40.4154,7084.0
2019-12-27 10:35:00,47.88,47.9,47.88,47.9,3253.0,40.4238,40.4407,40.4238,40.4407,3253.0
2019-12-27 10:40:00,47.91,47.92,47.9,47.9,5364.0,40.4492,40.4576,40.4407,40.4407,5364.0
2019-12-27 10:45:00,47.9,47.92,47.9,47.91,2782.0,40.4407,40.4576,40.4407,40.4492,2782.0
2019-12-27 10:50:00,47.9,47.92,47.9,47.91,3093.0,40.4407,40.4576,40.4407,40.4492,3093.0
2019-12-27 10:55:00,47.9,47.92,47.88,47.88,6070.0,40.4407,40.4576,40.4238,40.4238,6070.0
2019-12-27 11:00:00,47.88,47.88,47.85,47.85,3620.0,40.4238,40.4238,40.3985,40.3985,3620.0
2019-12-27 11:05:00,47.87,47.88,47.86,47.88,1900.0,40.4154,40.4238,40.407,40.4238,1900.0
2019-12-27 11:10:00,47.89,47.91,47.88,47.88,4518.0,40.4323,40.4492,40.4238,40.4238,4518.0
2019-12-27 11:15:00,47.88,47.89,47.87,47.89,1600.0,40.4238,40.4323,40.4154,40.4323,1600.0
2019-12-27 11:20:00,47.89,47.89,47.88,47.88,700.0,40.4323,40.4323,40.4238,40.4238,700.0
2019-12-27 11:25:00,47.88,47.89,47.88,47.89,4133.0,40.4238,40.4323,40.4238,40.4323,4133.0
2019-12-27 11:30:00,47.9,47.92,47.9,47.91,2600.0,40.4407,40.4576,40.4407,40.4492,2600.0
2019-12-27 11:35:00,47.92,47.93,47.89,47.89,7976.0,40.4576,40.466,40.4323,40.4323,7976.0
2019-12-27 11:40:00,47.9,47.93,47.9,47.93,4500.0,40.4407,40.466,40.4407,40.466,4500.0
2019-12-27 11:45:00,47.93,47.96,47.92,47.96,5752.0,40.466,40.4914,40.4576,40.4914,5752.0
2019-12-27 11:50:00,47.96,47.97,47.96,47.96,2552.0,40.4914,40.4998,40.4914,40.4914,2552.0
2019-12-27 11:55:00,47.97,47.97,47.92,47.92,4400.0,40.4998,40.4998,40.4576,40.4576,4400.0
2019-12-27 12:00:00,47.92,47.93,47.89,47.89,4450.0,40.4576,40.466,40.4323,40.4323,4450.0
2019-12-27 12:05:00,47.89,47.89,47.86,47.86,1400.0,40.4323,40.4323,40.407,40.407,1400.0
2019-12-27 12:10:00,47.88,47.88,47.85,47.85,1200.0,40.4238,40.4238,40.3985,40.3985,1200.0
2019-12-27 12:15:00,47.85,47.87,47.85,47.86,2335.0,40.3985,40.4154,40.3985,40.407,2335.0
2019-12-27 12:20:00,47.85,47.85,47.83,47.83,1172.0,40.3985,40.3985,40.3816,40.3816,1172.0
2019-12-27 12:25:00,47.83,47.85,47.82,47.82,4666.0,40.3816,40.3985,40.3732,40.3732,4666.0
2019-12-27 12:30:00,47.83,47.84,47.81,47.83,3500.0,40.3816,40.3901,40.3647,40.3816,3500.0
2019-12-27 12:35:00,47.83,47.83,47.81,47.81,1200.0,40.3816,40.3816,40.3647,40.3647,1200.0
2019-12-27 12:40:00,47.8,47.81,47.79,47.81,2880.0,40.3563,40.3647,40.3479,40.3647,2880.0
2019-12-27 12:45:00,47.82,47.84,47.82,47.84,1300.0,40.3732,40.3901,40.3732,40.3901,1300.0
2019-12-27 12:50:00,47.86,47.86,47.85,47.85,1736.0,40.407,40.407,40.3985,40.3985,1736.0
2019-12-27 12:55:00,47.86,47.87,47.86,47.87,1300.0,40.407,40.4154,40.407,40.4154,1300.0
2019-12-27 13:00:00,47.87,47.88,47.86,47.86,900.0,40.4154,40.4238,40.407,40.407,900.0
2019-12-27 13:05:00,47.86,47.86,47.84,47.84,3400.0,40.407,40.407,40.3901,40.3901,3400.0
2019-12-27 13:10:00,47.84,47.84,47.82,47.82,1683.0,40.3901,40.3901,40.3732,40.3732,1683.0
2019-12-27 13:15:00,47.82,47.83,47.82,47.82,3900.0,40.3732,40.3816,40.3732,40.3732,3900.0
2019-12-27 13:20:00,47.81,47.82,47.81,47.81,2510.0,40.3647,40.3732,40.3647,40.3647,2510.0
2019-12-27 13:25:00,47.81,47.81,47.81,47.81,1500.0,40.3647,40.3647,40.3647,40.3647,1500.0
2019-12-27 13:30:00,47.82,47.83,47.82,47.83,1626.0,40.3732,40.3816,40.3732,40.3816,1626.0
2019-12-27 13:35:00,47.82,47.82,47.81,47.82,2394.0,40.3732,40.3732,40.3647,40.3732,2394.0
2019-12-27 13:40:00,47.82,47.82,47.81,47.81,3300.0,40.3732,40.3732,40.3647,40.3647,3300.0
2019-12-27 13:45:00,47.81,47.81,47.8,47.8,300.0,40.3647,40.3647,40.3563,40.3563,300.0
2019-12-27 13:50:00,47.8,47.8,47.8,47.8,600.0,40.3563,40.3563,40.3563,40.3563,600.0
2019-12-27 13:55:00,47.79,47.79,47.78,47.78,3336.0,40.3479,40.3479,40.3394,40.3394,3336.0
2019-12-27 14:00:00,47.78,47.79,47.76,47.76,4415.0,40.3394,40.3479,40.3225,40.3225,4415.0
2019-12-27 14:05:00,47.76,47.76,47.73,47.73,2895.0,40.3225,40.3225,40.2972,40.2972,2895.0
2019-12-27 14:10:00,47.73,47.77,47.73,47.76,6000.0,40.2972,40.331,40.2972,40.3225,6000.0
2019-12-27 14:15:00,47.78,47.79,47.78,47.79,500.0,40.3394,40.3479,40.3394,40.3479,500.0
2019-12-27 14:20:00,47.79,47.79,47.79,47.79,200.0,40.3479,40.3479,40.3479,40.3479,200.0
2019-12-27 14:25:00,47.79,47.79,47.78,47.78,1478.0,40.3479,40.3479,40.3394,40.3394,1478.0
2019-12-27 14:30:00,47.78,47.79,47.78,47.79,2600.0,40.3394,40.3479,40.3394,40.3479,2600.0
2019-12-27 14:35:00,47.8,47.82,47.8,47.82,2100.0,40.3563,40.3732,40.3563,40.3732,2100.0
2019-12-27 14:40:00,47.83,47.84,47.83,47.83,4631.0,40.3816,40.3901,40.3816,40.3816,4631.0
2019-12-27 14:45:00,47.82,47.82,47.81,47.81,5178.0,40.3732,40.3732,40.3647,40.3647,5178.0
2019-12-27 14:50:00,47.81,47.83,47.81,47.83,4900.0,40.3647,40.3816,40.3647,40.3816,4900.0
2019-12-27 14:55:00,47.82,47.82,47.81,47.81,3550.0,40.3732,40.3732,40.3647,40.3647,3550.0
2019-12-27 15:00:00,47.8,47.8,47.78,47.78,1700.0,40.3563,40.3563,40.3394,40.3394,1700.0
2019-12-27 15:05:00,47.78,47.82,47.78,47.81,10587.0,40.3394,40.3732,40.3394,40.3647,10587.0
2019-12-27 15:10:00,47.8,47.8,47.79,47.79,1901.0,40.3563,40.3563,40.3479,40.3479,1901.0
2019-12-27 15:15:00,47.79,47.8,47.79,47.8,1000.0,40.3479,40.3563,40.3479,40.3563,1000.0
2019-12-27 15:20:00,47.81,47.82,47.8,47.81,2700.0,40.3647,40.3732,40.3563,40.3647,2700.0
2019-12-27 15:25:00,47.81,47.82,47.81,47.81,1700.0,40.3647,40.3732,40.3647,40.3647,1700.0
2019-12-27 15:30:00,47.82,47.82,47.81,47.81,4694.0,40.3732,40.3732,40.3647,40.3647,4694.0
2019-12-27 15:35:00,47.81,47.81,47.79,47.79,3936.0,40.3647,40.3647,40.3479,40.3479,3936.0
2019-12-27 15:40:00,47.8,47.81,47.76,47.76,7844.0,40.3563,40.3647,40.3225,40.3225,7844.0
2019-12-27 15:45:00,47.76,47.76,47.72,47.72,11584.0,40.3225,40.3225,40.2888,40.2888,11584.0
2019-12-27 15:50:00,47.71,47.77,47.69,47.77,29581.0,40.2803,40.331,40.2634,40.331,29581.0
2019-12-27 15:55:00,47.77,47.78,47.73,47.76,27444.0,40.331,40.3394,40.2972,40.3225,27444.0
2019-12-30 09:30:00,47.75,47.88,47.72,47.73,11440.0,40.3141,40.4238,40.2888,40.2972,11440.0
2019-12-30 09:35:00,47.72,47.72,47.58,47.61,16953.0,40.2888,40.2888,40.1706,40.1959,16953.0
2019-12-30 09:40:00,47.58,47.62,47.43,47.45,29973.0,40.1706,40.2043,40.0439,40.0608,29973.0
2019-12-30 09:45:00,47.45,47.54,47.44,47.51,20039.0,40.0608,40.1368,40.0524,40.1115,20039.0
2019-12-30 09:50:00,47.5,47.57,47.49,47.55,14522.0,40.103,40.1621,40.0946,40.1452,14522.0
2019-12-30 09:55:00,47.55,47.58,47.51,47.57,15450.0,40.1452,40.1706,40.1115,40.1621,15450.0
2019-12-30 10:00:00,47.58,47.6,47.46,47.46,17308.0,40.1706,40.1874,40.0692,40.0692,17308.0
2019-12-30 10:05:00,47.46,47.54,47.46,47.53,6355.0,40.0692,40.1368,40.0692,40.1283,6355.0
2019-12-30 10:10:00,47.55,47.56,47.43,47.43,15011.0,40.1452,40.1537,40.0439,40.0439,15011.0
2019-12-30 10:15:00,47.43,47.45,47.37,47.4,14151.0,40.0439,40.0608,39.9933,40.0186,14151.0
2019-12-30 10:20:00,47.39,47.42,47.35,47.36,8996.0,40.0101,40.0355,39.9764,39.9848,8996.0
2019-12-30 10:25:00,47.35,47.35,47.3,47.35,8323.0,39.9764,39.9764,39.9342,39.9764,8323.0
2019-12-30 10:30:00,47.36,47.38,47.34,47.35,3000.0,39.9848,40.0017,39.9679,39.9764,3000.0
2019-12-30 10:35:00,47.36,47.41,47.35,47.41,4353.0,39.9848,40.027,39.9764,40.027,4353.0
2019-12-30 10:40:00,47.42,47.5,47.42,47.46,9879.0,40.0355,40.103,40.0355,40.0692,9879.0
2019-12-30 10:45:00,47.45,47.46,47.43,47.43,5414.0,40.0608,40.0692,40.0439,40.0439,5414.0
2019-12-30 10:50:00,47.43,47.49,47.41,47.49,3985.0,40.0439,40.0946,40.027,40.0946,3985.0
2019-12-30 10:55:00,47.49,47.5,47.48,47.49,4600.0,40.0946,40.103,40.0861,40.0946,4600.0
2019-12-30 11:00:00,47.49,47.49,47.44,47.45,3866.0,40.0946,40.0946,40.0524,40.0608,3866.0
2019-12-30 11:05:00,47.45,47.45,47.41,47.41,9180.0,40.0608,40.0608,40.027,40.027,9180.0
2019-12-30 11:10:00,47.42,47.47,47.41,47.46,6311.0,40.0355,40.0777,40.027,40.0692,6311.0
2019-12-30 11:15:00,47.46,47.5,47.46,47.5,5224.0,40.0692,40.103,40.0692,40.103,5224.0
2019-12-30 11:20:00,47.5,47.51,47.47,47.5,6216.0,40.103,40.1115,40.0777,40.103,6216.0
2019-12-30 11:25:00,47.49,47.49,47.48,47.48,4736.0,40.0946,40.0946,40.0861,40.0861,4736.0
2019-12-30 11:30:00,47.49,47.49,47.47,47.49,3757.0,40.0946,40.0946,40.0777,40.0946,3757.0
2019-12-30 11:35:00,47.5,47.53,47.5,47.51,3100.0,40.103,40.1283,40.103,40.1115,3100.0
2019-12-30 11:40:00,47.5,47.54,47.5,47.53,6801.0,40.103,40.1368,40.103,40.1283,6801.0
2019-12-30 11:45:00,47.53,47.57,47.52,47.57,3600.0,40.1283,40.1621,40.1199,40.1621,3600.0
2019-12-30 11:50:00,47.56,47.57,47.55,47.55,3900.0,40.1537,40.1621,40.1452,40.1452,3900.0
2019-12-30 11:55:00,47.54,47.59,47.54,47.59,7820.0,40.1368,40.179,40.1368,40.179,7820.0
2019-12-30 12:00:00,47.59,47.6,47.57,47.57,4914.0,40.179,40.1874,40.1621,40.1621,4914.0
2019-12-30 12:05:00,47.57,47.6,47.57,47.6,2400.0,40.1621,40.1874,40.1621,40.1874,2400.0
2019-12-30 12:10:00,47.6,47.62,47.6,47.6,3200.0,40.1874,40.2043,40.1874,40.1874,3200.0
2019-12-30 12:15:00,47.6,47.61,47.57,47.57,6600.0,40.1874,40.1959,40.1621,40.1621,6600.0
2019-12-30 12:20:00,47.57,47.58,47.56,47.57,6400.0,40.1621,40.1706,40.1537,40.1621,6400.0
2019-12-30 12:25:00,47.57,47.62,47.57,47.62,8211.0,40.1621,40.2043,40.1621,40.2043,8211.0
2019-12-30 12:30:00,47.62,47.64,47.62,47.64,3600.0,40.2043,40.2212,40.2043,40.2212,3600.0
2019-12-30 12:35:00,47.64,47.67,47.63,47.67,5580.0,40.2212,40.2465,40.2128,40.2465,5580.0
2019-12-30 12:40:00,47.67,47.67,47.65,47.65,4500.0,40.2465,40.2465,40.2297,40.2297,4500.0
2019-12-30 12:45:00,47.65,47.66,47.63,47.63,2000.0,40.2297,40.2381,40.2128,40.2128,2000.0
2019-12-30 12:50:00,47.63,47.64,47.6,47.6,3400.0,40.2128,40.2212,40.1874,40.1874,3400.0
2019-12-30 12:55:00,47.61,47.62,47.59,47.6,7200.0,40.1959,40.2043,40.179,40.1874,7200.0
2019-12-30 13:00:00,47.6,47.61,47.57,47.57,3385.0,40.1874,40.1959,40.1621,40.1621,3385.0
2019-12-30 13:05:00,47.56,47.59,47.56,47.57,2556.0,40.1537,40.179,40.1537,40.1621,2556.0
2019-12-30 13:10:00,47.58,47.58,47.58,47.58,1500.0,40.1706,40.1706,40.1706,40.1706,1500.0
2019-12-30 13:15:00,47.58,47.58,47.55,47.56,5674.0,40.1706,40.1706,40.1452,40.1537,5674.0
2019-12-30 13:20:00,47.56,47.58,47.56,47.57,1846.0,40.1537,40.1706,40.1537,40.1621,1846.0
2019-12-30 13:25:00,47.56,47.56,47.53,47.53,2510.0,40.1537,40.1537,40.1283,40.1283,2510.0
2019-12-30 13:30:00,47.53,47.55,47.53,47.54,1700.0,40.1283,40.1452,40.1283,40.1368,1700.0
2019-12-30 13:35:00,47.55,47.56,47.53,47.53,2100.0,40.1452,40.1537,40.1283,40.1283,2100.0
2019-12-30 13:40:00,47.54,47.54,47.54,47.54,900.0,40.1368,40.1368,40.1368,40.1368,900.0
2019-12-30 13:45:00,47.54,47.54,47.52,47.53,2100.0,40.1368,40.1368,40.1199,40.1283,2100.0
2019-12-30 13:50:00,47.54,47.56,47.54,47.56,1200.0,40.1368,40.1537,40.1368,40.1537,1200.0
2019-12-30 13:55:00,47.56,47.58,47.56,47.57,4500.0,40.1537,40.1706,40.1537,40.1621,4500.0
2019-12-30 14:00:00,47.56,47.56,47.51,47.51,2400.0,40.1537,40.1537,40.1115,40.1115,2400.0
2019-12-30 14:05:00,47.52,47.52,47.51,47.51,4701.0,40.1199,40.1199,40.1115,40.1115,4701.0
2019-12-30 14:10:00,47.51,47.53,47.51,47.52,4708.0,40.1115,40.1283,40.1115,40.1199,4708.0
2019-12-30 14:15:00,47.52,47.53,47.51,47.53,3603.0,40.1199,40.1283,40.1115,40.1283,3603.0
2019-12-30 14:20:00,47.53,47.55,47.52,47.52,4635.0,40.1283,40.1452,40.1199,40.1199,4635.0
2019-12-30 14:25:00,47.52,47.53,47.5,47.53,6160.0,40.1199,40.1283,40.103,40.1283,6160.0
2019-12-30 14:30:00,47.52,47.52,47.48,47.49,4500.0,40.1199,40.1199,40.0861,40.0946,4500.0
2019-12-30 14:35:00,47.49,47.51,47.49,47.51,1100.0,40.0946,40.1115,40.0946,40.1115,1100.0
2019-12-30 14:40:00,47.5,47.52,47.5,47.52,8028.0,40.103,40.1199,40.103,40.1199,8028.0
2019-12-30 14:45:00,47.51,47.51,47.49,47.5,4977.0,40.1115,40.1115,40.0946,40.103,4977.0
2019-12-30 14:50:00,47.51,47.51,47.5,47.5,5357.0,40.1115,40.1115,40.103,40.103,5357.0
2019-12-30 14:55:00,47.5,47.52,47.48,47.49,7731.0,40.103,40.1199,40.0861,40.0946,7731.0
2019-12-30 15:00:00,47.48,47.48,47.46,47.48,9836.0,40.0861,40.0861,40.0692,40.0861,9836.0
2019-12-30 15:05:00,47.49,47.49,47.49,47.49,3100.0,40.0946,40.0946,40.0946,40.0946,3100.0
2019-12-30 15:10:00,47.49,47.49,47.49,47.49,2803.0,40.0946,40.0946,40.0946,40.0946,2803.0
2019-12-30 15:15:00,47.5,47.53,47.5,47.51,7905.0,40.103,40.1283,40.103,40.1115,7905.0
2019-12-30 15:20:00,47.51,47.51,47.5,47.51,4539.0,40.1115,40.1115,40.103,40.1115,4539.0
2019-12-30 15:25:00,47.5,47.54,47.5,47.54,5122.0,40.103,40.1368,40.103,40.1368,5122.0
2019-12-30 15:30:00,47.55,47.58,47.52,47.53,12210.0,40.1452,40.1706,40.1199,40.1283,12210.0
2019-12-30 15:35:00,47.53,47.55,47.51,47.52,6700.0,40.1283,40.1452,40.1115,40.1199,6700.0
2019-12-30 15:40:00,47.53,47.53,47.48,47.53,16012.0,40.1283,40.1283,40.0861,40.1283,16012.0
2019-12-30 15:45:00,47.52,47.57,47.49,47.57,18113.0,40.1199,40.1621,40.0946,40.1621,18113.0
2019-12-30 15:50:00,47.56,47.57,47.53,47.57,38556.0,40.1537,40.1621,40.1283,40.1621,38556.0
2019-12-30 15:55:00,47.57,47.6,47.53,47.6,52402.0,40.1621,40.1874,40.1283,40.1874,52402.0
2019-12-31 09:30:00,47.49,47.66,47.42,47.58,4937.0,40.0946,40.2381,40.0355,40.1706,4937.0
2019-12-31 09:35:00,47.58,47.58,47.48,47.49,6504.0,40.1706,40.1706,40.0861,40.0946,6504.0
2019-12-31 09:40:00,47.49,47.55,47.47,47.53,9515.0,40.0946,40.1452,40.0777,40.1283,9515.0
2019-12-31 09:45:00,47.54,47.64,47.52,47.63,8479.0,40.1368,40.2212,40.1199,40.2128,8479.0
2019-12-31 09:50:00,47.61,47.69,47.61,47.69,6879.0,40.1959,40.2634,40.1959,40.2634,6879.0
2019-12-31 09:55:00,47.68,47.74,47.68,47.68,5530.0,40.255,40.3056,40.255,40.255,5530.0
2019-12-31 10:00:00,47.68,47.73,47.63,47.65,8403.0,40.255,40.2972,40.2128,40.2297,8403.0
2019-12-31 10:05:00,47.67,47.69,47.62,47.69,7813.0,40.2465,40.2634,40.2043,40.2634,7813.0
2019-12-31 10:10:00,47.69,47.69,47.62,47.64,8103.0,40.2634,40.2634,40.2043,40.2212,8103.0
2019-12-31 10:15:00,47.65,47.65,47.61,47.63,4012.0,40.2297,40.2297,40.1959,40.2128,4012.0
2019-12-31 10:20:00,47.62,47.66,47.62,47.65,6872.0,40.2043,40.2381,40.2043,40.2297,6872.0
2019-12-31 10:25:00,47.64,47.64,47.62,47.62,10748.0,40.2212,40.2212,40.2043,40.2043,10748.0
2019-12-31 10:30:00,47.62,47.65,47.62,47.65,11800.0,40.2043,40.2297,40.2043,40.2297,11800.0
2019-12-31 10:35:00,47.64,47.66,47.64,47.66,8100.0,40.2212,40.2381,40.2212,40.2381,8100.0
2019-12-31 10:40:00,47.64,47.64,47.59,47.59,7400.0,40.2212,40.2212,40.179,40.179,7400.0
2019-12-31 10:45:00,47.58,47.62,47.57,47.59,12107.0,40.1706,40.2043,40.1621,40.179,12107.0
2019-12-31 10:50:00,47.59,47.59,47.58,47.58,4305.0,40.179,40.179,40.1706,40.1706,4305.0
2019-12-31 10:55:00,47.59,47.6,47.58,47.59,2072.0,40.179,40.1874,40.1706,40.179,2072.0
2019-12-31 11:00:00,47.6,47.62,47.6,47.6,3500.0,40.1874,40.2043,40.1874,40.1874,3500.0
2019-12-31 11:05:00,47.61,47.64,47.61,47.61,9511.0,40.1959,40.2212,40.1959,40.1959,9511.0
2019-12-31 11:10:00,47.61,47.65,47.61,47.62,8986.0,40.1959,40.2297,40.1959,40.2043,8986.0
2019-12-31 11:15:00,47.64,47.64,47.6,47.61,4300.0,40.2212,40.2212,40.1874,40.1959,4300.0
2019-12-31 11:20:00,47.61,47.61,47.59,47.61,5558.0,40.1959,40.1959,40.179,40.1959,5558.0
2019-12-31 11:25:00,47.62,47.63,47.61,47.62,4938.0,40.2043,40.2128,40.1959,40.2043,4938.0
2019-12-31 11:30:00,47.61,47.64,47.6,47.64,5876.0,40.1959,40.2212,40.1874,40.2212,5876.0
2019-12-31 11:35:00,47.65,47.68,47.63,47.68,5597.0,40.2297,40.255,40.2128,40.255,5597.0
2019-12-31 11:40:00,47.68,47.72,47.67,47.71,8692.0,40.255,40.2888,40.2465,40.2803,8692.0
2019-12-31 11:45:00,47.72,47.76,47.72,47.74,6946.0,40.2888,40.3225,40.2888,40.3056,6946.0
2019-12-31 11:50:00,47.74,47.76,47.74,47.75,5431.0,40.3056,40.3225,40.3056,40.3141,5431.0
2019-12-31 11:55:00,47.75,47.81,47.75,47.79,12118.0,40.3141,40.3647,40.3141,40.3479,12118.0
2019-12-31 12:00:00,47.79,47.81,47.78,47.81,2900.0,40.3479,40.3647,40.3394,40.3647,2900.0
2019-12-31 12:05:00,47.82,47.85,47.78,47.84,5894.0,40.3732,40.3985,40.3394,40.3901,5894.0
2019-12-31 12:10:00,47.83,47.83,47.8,47.81,3625.0,40.3816,40.3816,40.3563,40.3647,3625.0
2019-12-31 12:15:00,47.8,47.83,47.8,47.83,5218.0,40.3563,40.3816,40.3563,40.3816,5218.0
2019-12-31 12:20:00,47.83,47.84,47.83,47.83,5445.0,40.3816,40.3901,40.3816,40.3816,5445.0
2019-12-31 12:25:00,47.84,47.86,47.83,47.85,5800.0,40.3901,40.407,40.3816,40.3985,5800.0
2019-12-31 12:30:00,47.85,47.89,47.85,47.88,9256.0,40.3985,40.4323,40.3985,40.4238,9256.0
2019-12-31 12:35:00,47.88,47.88,47.85,47.85,4874.0,40.4238,40.4238,40.3985,40.3985,4874.0
2019-12-31 12:40:00,47.86,47.88,47.86,47.88,2000.0,40.407,40.4238,40.407,40.4238,2000.0
2019-12-31 12:45:00,47.87,47.89,47.85,47.89,8001.0,40.4154,40.4323,40.3985,40.4323,8001.0
2019-12-31 12:50:00,47.89,47.89,47.88,47.89,3935.0,40.4323,40.4323,40.4238,40.4323,3935.0
2019-12-31 12:55:00,47.9,47.91,47.9,47.9,10196.0,40.4407,40.4492,40.4407,40.4407,10196.0
2019-12-31 13:00:00,47.9,47.9,47.87,47.87,10842.0,40.4407,40.4407,40.4154,40.4154,10842.0
2019-12-31 13:05:00,47.87,47.88,47.86,47.88,3600.0,40.4154,40.4238,40.407,40.4238,3600.0
2019-12-31 13:10:00,47.87,47.87,47.85,47.85,10311.0,40.4154,40.4154,40.3985,40.3985,10311.0
2019-12-31 13:15:00,47.85,47.86,47.84,47.86,4986.0,40.3985,40.407,40.3901,40.407,4986.0
2019-12-31 13:20:00,47.86,47.88,47.86,47.87,7468.0,40.407,40.4238,40.407,40.4154,7468.0
2019-12-31 13:25:00,47.88,47.89,47.85,47.89,8326.0,40.4238,40.4323,40.3985,40.4323,8326.0
2019-12-31 13:30:00,47.9,47.9,47.89,47.9,5254.0,40.4407,40.4407,40.4323,40.4407,5254.0
2019-12-31 13:35:00,47.9,47.9,47.87,47.88,7800.0,40.4407,40.4407,40.4154,40.4238,7800.0
2019-12-31 13:40:00,47.88,47.9,47.88,47.89,6298.0,40.4238,40.4407,40.4238,40.4323,6298.0
2019-12-31 13:45:00,47.89,47.9,47.89,47.9,1000.0,40.4323,40.4407,40.4323,40.4407,1000.0
2019-12-31 13:50:00,47.89,47.89,47.85,47.85,3025.0,40.4323,40.4323,40.3985,40.3985,3025.0
2019-12-31 13:55:00,47.85,47.86,47.85,47.86,3504.0,40.3985,40.407,40.3985,40.407,3504.0
2019-12-31 14:00:00,47.85,47.85,47.83,47.83,4970.0,40.3985,40.3985,40.3816,40.3816,4970.0
2019-12-31 14:05:00,47.84,47.84,47.82,47.82,6239.0,40.3901,40.3901,40.3732,40.3732,6239.0
2019-12-31 14:10:00,47.83,47.84,47.81,47.81,4300.0,40.3816,40.3901,40.3647,40.3647,4300.0
2019-12-31 14:15:00,47.81,47.81,47.8,47.81,3959.0,40.3647,40.3647,40.3563,40.3647,3959.0
2019-12-31 14:20:00,47.82,47.82,47.82,47.82,3930.0,40.3732,40.3732,40.3732,40.3732,3930.0
2019-12-31 14:25:00,47.81,47.83,47.81,47.83,6976.0,40.3647,40.3816,40.3647,40.3816,6976.0
2019-12-31 14:30:00,47.84,47.84,47.83,47.84,6105.0,40.3901,40.3901,40.3816,40.3901,6105.0
2019-12-31 14:35:00,47.85,47.85,47.85,47.85,2800.0,40.3985,40.3985,40.3985,40.3985,2800.0
2019-12-31 14:40:00,47.86,47.88,47.85,47.85,9229.0,40.407,40.4238,40.3985,40.3985,9229.0
2019-12-31 14:45:00,47.85,47.86,47.85,47.86,3379.0,40.3985,40.407,40.3985,40.407,3379.0
2019-12-31 14:50:00,47.85,47.85,47.84,47.84,1900.0,40.3985,40.3985,40.3901,40.3901,1900.0
2019-12-31 14:55:00,47.84,47.86,47.84,47.86,4976.0,40.3901,40.407,40.3901,40.407,4976.0
2019-12-31 15:00:00,47.86,47.9,47.86,47.9,9357.0,40.407,40.4407,40.407,40.4407,9357.0
2019-12-31 15:05:00,47.9,47.9,47.86,47.86,6365.0,40.4407,40.4407,40.407,40.407,6365.0
2019-12-31 15:10:00,47.86,47.9,47.86,47.88,8464.0,40.407,40.4407,40.407,40.4238,8464.0
2019-12-31 15:15:00,47.88,47.91,47.88,47.89,6606.0,40.4238,40.4492,40.4238,40.4323,6606.0
2019-12-31 15:20:00,47.89,47.91,47.88,47.88,10374.0,40.4323,40.4492,40.4238,40.4238,10374.0
2019-12-31 15:25:00,47.88,47.9,47.87,47.9,7334.0,40.4238,40.4407,40.4154,40.4407,7334.0
2019-12-31 15:30:00,47.9,47.92,47.9,47.91,11392.0,40.4407,40.4576,40.4407,40.4492,11392.0
2019-12-31 15:35:00,47.91,47.92,47.9,47.9,8460.0,40.4492,40.4576,40.4407,40.4407,8460.0
2019-12-31 15:40:00,47.9,47.92,47.9,47.92,15513.0,40.4407,40.4576,40.4407,40.4576,15513.0
2019-12-31 15:45:00,47.92,47.92,47.88,47.89,21987.0,40.4576,40.4576,40.4238,40.4323,21987.0
2019-12-31 15:50:00,47.9,47.96,47.88,47.96,54970.0,40.4407,40.4914,40.4238,40.4914,54970.0
2019-12-31 15:55:00,47.95,47.97,47.92,47.96,55550.0,40.4829,40.4998,40.4576,40.4914,55550.0
2020-01-02 09:30:00,48.06,48.07,47.89,47.96,69778.0,40.8691,40.8776,40.7245,40.7841,69778.0
2020-01-02 09:35:00,47.97,48.06,47.97,48.06,19536.0,40.7926,40.8691,40.7926,40.8691,19536.0
2020-01-02 09:40:00,48.07,48.15,48.07,48.09,20218.0,40.8776,40.9456,40.8776,40.8946,20218.0
2020-01-02 09:45:00,48.09,48.1,48.06,48.06,14250.0,40.8946,40.9031,40.8691,40.8691,14250.0
2020-01-02 09:50:00,48.06,48.11,48.06,48.09,13501.0,40.8691,40.9116,40.8691,40.8946,13501.0
2020-01-02 09:55:00,48.08,48.16,48.08,48.16,6758.0,40.8861,40.9541,40.8861,40.9541,6758.0
2020-01-02 10:00:00,48.16,48.22,48.16,48.19,8733.0,40.9541,41.0052,40.9541,40.9797,8733.0
2020-01-02 10:05:00,48.18,48.2,48.14,48.18,5912.0,40.9711,40.9882,40.9371,40.9711,5912.0
2020-01-02 10:10:00,48.17,48.17,48.08,48.08,9812.0,40.9626,40.9626,40.8861,40.8861,9812.0
2020-01-02 10:15:00,48.08,48.08,47.99,48.02,11362.0,40.8861,40.8861,40.8096,40.8351,11362.0
2020-01-02 10:20:00,48.0,48.01,47.96,47.96,12900.0,40.8181,40.8266,40.7841,40.7841,12900.0
2020-01-02 10:25:00,47.95,48.01,47.95,48.0,3100.0,40.7756,40.8266,40.7756,40.8181,3100.0
2020-01-02 10:30:00,48.01,48.02,47.92,47.93,7430.0,40.8266,40.8351,40.7501,40.7586,7430.0
2020-01-02 10:35:00,47.93,47.94,47.9,47.92,19621.0,40.7586,40.7671,40.733,40.7501,19621.0
2020-01-02 10:40:00,47.9,47.96,47.89,47.94,5900.0,40.733,40.7841,40.7245,40.7671,5900.0
2020-01-02 10:45:00,47.93,47.93,47.89,47.9,8483.0,40.7586,40.7586,40.7245,40.733,8483.0
2020-01-02 10:50:00,47.9,47.91,47.89,47.91,5940.0,40.733,40.7415,40.7245,40.7415,5940.0
2020-01-02 10:55:00,47.92,47.97,47.92,47.94,3998.0,40.7501,40.7926,40.7501,40.7671,3998.0
2020-01-02 11:00:00,47.93,47.93,47.89,47.89,5075.0,40.7586,40.7586,40.7245,40.7245,5075.0
2020-01-02 11:05:00,47.89,47.94,47.89,47.94,9108.0,40.7245,40.7671,40.7245,40.7671,9108.0
2020-01-02 11:10:00,47.95,47.97,47.94,47.96,8309.0,40.7756,40.7926,40.7671,40.7841,8309.0
2020-01-02 11:15:00,47.97,47.99,47.96,47.97,4209.0,40.7926,40.8096,40.7841,40.7926,4209.0
2020-01-02 11:20:00,47.97,47.99,47.97,47.98,3664.0,40.7926,40.8096,40.7926,40.8011,3664.0
2020-01-02 11:25:00,47.99,47.99,47.97,47.97,2186.0,40.8096,40.8096,40.7926,40.7926,2186.0
2020-01-02 11:30:00,47.97,47.98,47.93,47.93,5456.0,40.7926,40.8011,40.7586,40.7586,5456.0
2020-01-02 11:35:00,47.92,47.96,47.9,47.96,5176.0,40.7501,40.7841,40.733,40.7841,5176.0
2020-01-02 11:40:00,47.95,47.95,47.93,47.94,1531.0,40.7756,40.7756,40.7586,40.7671,1531.0
2020-01-02 11:45:00,47.97,47.97,47.96,47.96,1600.0,40.7926,40.7926,40.7841,40.7841,1600.0
2020-01-02 11:50:00,47.99,48.03,47.99,48.03,2142.0,40.8096,40.8436,40.8096,40.8436,2142.0
2020-01-02 11:55:00,48.04,48.04,48.02,48.03,5894.0,40.8521,40.8521,40.8351,40.8436,5894.0
2020-01-02 12:00:00,48.05,48.16,48.05,48.15,11377.0,40.8606,40.9541,40.8606,40.9456,11377.0
2020-01-02 12:05:00,48.16,48.16,48.12,48.14,5881.0,40.9541,40.9541,40.9201,40.9371,5881.0
2020-01-02 12:10:00,48.14,48.14,48.11,48.11,1000.0,40.9371,40.9371,40.9116,40.9116,1000.0
2020-01-02 12:15:00,48.11,48.14,48.11,48.13,1600.0,40.9116,40.9371,40.9116,40.9286,1600.0
2020-01-02 12:20:00,48.13,48.13,48.11,48.12,1900.0,40.9286,40.9286,40.9116,40.9201,1900.0
2020-01-02 12:25:00,48.12,48.12,48.12,48.12,0.0,40.9201,40.9201,40.9201,40.9201,0.0
2020-01-02 12:30:00,48.13,48.15,48.13,48.15,5025.0,40.9286,40.9456,40.9286,40.9456,5025.0
2020-01-02 12:35:00,48.15,48.17,48.14,48.17,2337.0,40.9456,40.9626,40.9371,40.9626,2337.0
2020-01-02 12:40:00,48.16,48.18,48.15,48.15,5514.0,40.9541,40.9711,40.9456,40.9456,5514.0
2020-01-02 12:45:00,48.15,48.15,48.14,48.14,2251.0,40.9456,40.9456,40.9371,40.9371,2251.0
2020-01-02 12:50:00,48.14,48.15,48.13,48.15,3553.0,40.9371,40.9456,40.9286,40.9456,3553.0
2020-01-02 12:55:00,48.15,48.15,48.14,48.15,900.0,40.9456,40.9456,40.9371,40.9456,900.0
2020-01-02 13:00:00,48.15,48.15,48.11,48.12,5564.0,40.9456,40.9456,40.9116,40.9201,5564.0
2020-01-02 13:05:00,48.11,48.11,48.1,48.1,316.0,40.9116,40.9116,40.9031,40.9031,316.0
2020-01-02 13:10:00,48.1,48.11,48.1,48.11,5216.0,40.9031,40.9116,40.9031,40.9116,5216.0
2020-01-02 13:15:00,48.12,48.13,48.12,48.13,600.0,40.9201,40.9286,40.9201,40.9286,600.0
2020-01-02 13:20:00,48.14,48.15,48.13,48.14,4274.0,40.9371,40.9456,40.9286,40.9371,4274.0
2020-01-02 13:25:00,48.15,48.16,48.14,48.16,3600.0,40.9456,40.9541,40.9371,40.9541,3600.0
2020-01-02 13:30:00,48.17,48.17,48.15,48.15,4511.0,40.9626,40.9626,40.9456,40.9456,4511.0
2020-01-02 13:35:00,48.14,48.19,48.14,48.17,12429.0,40.9371,40.9797,40.9371,40.9626,12429.0
2020-01-02 13:40:00,48.17,48.19,48.15,48.19,16601.0,40.9626,40.9797,40.9456,40.9797,16601.0
2020-01-02 13:45:00,48.2,48.3,48.2,48.27,26662.0,40.9882,41.0732,40.9882,41.0477,26662.0
2020-01-02 13:50:00,48.27,48.28,48.24,48.24,8716.0,41.0477,41.0562,41.0222,41.0222,8716.0
2020-01-02 13:55:00,48.23,48.29,48.22,48.29,6091.0,41.0137,41.0647,41.0052,41.0647,6091.0
2020-01-02 14:00:00,48.29,48.29,48.27,48.29,7294.0,41.0647,41.0647,41.0477,41.0647,7294.0
2020-01-02 14:05:00,48.29,48.32,48.29,48.31,15951.0,41.0647,41.0902,41.0647,41.0817,15951.0
2020-01-02 14:10:00,48.32,48.36,48.32,48.35,7715.0,41.0902,41.1242,41.0902,41.1157,7715.0
2020-01-02 14:15:00,48.36,48.37,48.32,48.35,8828.0,41.1242,41.1327,41.0902,41.1157,8828.0
2020-01-02 14:20:00,48.35,48.38,48.35,48.35,5491.0,41.1157,41.1412,41.1157,41.1157,5491.0
2020-01-02 14:25:00,48.35,48.35,48.28,48.29,7506.0,41.1157,41.1157,41.0562,41.0647,7506.0
2020-01-02 14:30:00,48.28,48.32,48.28,48.3,6153.0,41.0562,41.0902,41.0562,41.0732,6153.0
2020-01-02 14:35:00,48.3,48.3,48.28,48.29,7097.0,41.0732,41.0732,41.0562,41.0647,7097.0
2020-01-02 14:40:00,48.3,48.34,48.3,48.34,5746.0,41.0732,41.1072,41.0732,41.1072,5746.0
2020-01-02 14:45:00,48.34,48.34,48.29,48.3,6572.0,41.1072,41.1072,41.0647,41.0732,6572.0
2020-01-02 14:50:00,48.31,48.32,48.31,48.32,2992.0,41.0817,41.0902,41.0817,41.0902,2992.0
2020-01-02 14:55:00,48.32,48.39,48.32,48.39,15121.0,41.0902,41.1497,41.0902,41.1497,15121.0
2020-01-02 15:00:00,48.4,48.4,48.37,48.37,7587.0,41.1582,41.1582,41.1327,41.1327,7587.0
2020-01-02 15:05:00,48.37,48.4,48.37,48.38,3428.0,41.1327,41.1582,41.1327,41.1412,3428.0
2020-01-02 15:10:00,48.39,48.41,48.38,48.38,7388.0,41.1497,41.1667,41.1412,41.1412,7388.0
2020-01-02 15:15:00,48.37,48.38,48.36,48.36,4377.0,41.1327,41.1412,41.1242,41.1242,4377.0
2020-01-02 15:20:00,48.36,48.38,48.36,48.36,8014.0,41.1242,41.1412,41.1242,41.1242,8014.0
2020-01-02 15:25:00,48.35,48.36,48.33,48.33,5667.0,41.1157,41.1242,41.0987,41.0987,5667.0
2020-01-02 15:30:00,48.33,48.39,48.33,48.37,11337.0,41.0987,41.1497,41.0987,41.1327,11337.0
2020-01-02 15:35:00,48.37,48.37,48.34,48.34,8258.0,41.1327,41.1327,41.1072,41.1072,8258.0
2020-01-02 15:40:00,48.34,48.37,48.34,48.37,8165.0,41.1072,41.1327,41.1072,41.1327,8165.0
2020-01-02 15:45:00,48.37,48.39,48.36,48.38,20196.0,41.1327,41.1497,41.1242,41.1412,20196.0
2020-01-02 15:50:00,48.39,48.41,48.38,48.4,46162.0,41.1497,41.1667,41.1412,41.1582,46162.0
2020-01-02 15:55:00,48.39,48.42,48.35,48.42,41608.0,41.1497,41.1752,41.1157,41.1752,41608.0
2020-01-03 09:30:00,47.92,48.12,47.74,48.1,45082.0,40.7501,40.9201,40.597,40.9031,45082.0
2020-01-03 09:35:00,48.1,48.1,47.85,47.85,17501.0,40.9031,40.9031,40.6905,40.6905,17501.0
2020-01-03 09:40:00,47.85,47.99,47.81,47.94,14514.0,40.6905,40.8096,40.6565,40.7671,14514.0
2020-01-03 09:45:00,47.95,47.97,47.92,47.93,9284.0,40.7756,40.7926,40.7501,40.7586,9284.0
2020-01-03 09:50:00,47.92,47.94,47.86,47.87,16726.0,40.7501,40.7671,40.699,40.7075,16726.0
2020-01-03 09:55:00,47.86,47.97,47.83,47.96,9401.0,40.699,40.7926,40.6735,40.7841,9401.0
2020-01-03 10:00:00,47.97,47.97,47.79,47.79,27844.0,40.7926,40.7926,40.6395,40.6395,27844.0
2020-01-03 10:05:00,47.78,47.82,47.74,47.82,7923.0,40.631,40.665,40.597,40.665,7923.0
2020-01-03 10:10:00,47.81,47.86,47.77,47.84,15261.0,40.6565,40.699,40.6225,40.682,15261.0
2020-01-03 10:15:00,47.84,47.84,47.77,47.77,11400.0,40.682,40.682,40.6225,40.6225,11400.0
2020-01-03 10:20:00,47.77,47.77,47.7,47.74,13296.0,40.6225,40.6225,40.563,40.597,13296.0
2020-01-03 10:25:00,47.74,47.86,47.72,47.82,12000.0,40.597,40.699,40.58,40.665,12000.0
2020-01-03 10:30:00,47.83,47.85,47.78,47.81,9000.0,40.6735,40.6905,40.631,40.6565,9000.0
2020-01-03 10:35:00,47.81,47.85,47.81,47.84,7383.0,40.6565,40.6905,40.6565,40.682,7383.0
2020-01-03 10:40:00,47.84,47.85,47.81,47.85,4730.0,40.682,40.6905,40.6565,40.6905,4730.0
2020-01-03 10:45:00,47.86,47.87,47.8,47.8,10523.0,40.699,40.7075,40.648,40.648,10523.0
2020-01-03 10:50:00,47.77,47.77,47.65,47.65,14829.0,40.6225,40.6225,40.5204,40.5204,14829.0
2020-01-03 10:55:00,47.65,47.67,47.63,47.65,11490.0,40.5204,40.5375,40.5034,40.5204,11490.0
2020-01-03 11:00:00,47.66,47.68,47.59,47.59,11991.0,40.529,40.546,40.4694,40.4694,11991.0
2020-01-03 11:05:00,47.6,47.62,47.56,47.56,6899.0,40.4779,40.4949,40.4439,40.4439,6899.0
2020-01-03 11:10:00,47.56,47.6,47.49,47.56,15450.0,40.4439,40.4779,40.3844,40.4439,15450.0
2020-01-03 11:15:00,47.56,47.61,47.54,47.6,11743.0,40.4439,40.4864,40.4269,40.4779,11743.0
2020-01-03 11:20:00,47.58,47.63,47.57,47.62,3099.0,40.4609,40.5034,40.4524,40.4949,3099.0
2020-01-03 11:25:00,47.63,47.65,47.57,47.58,9627.0,40.5034,40.5204,40.4524,40.4609,9627.0
2020-01-03 11:30:00,47.59,47.65,47.59,47.64,5950.0,40.4694,40.5204,40.4694,40.5119,5950.0
2020-01-03 11:35:00,47.65,47.65,47.61,47.61,6680.0,40.5204,40.5204,40.4864,40.4864,6680.0
2020-01-03 11:40:00,47.6,47.65,47.59,47.65,6876.0,40.4779,40.5204,40.4694,40.5204,6876.0
2020-01-03 11:45:00,47.65,47.68,47.65,47.67,10476.0,40.5204,40.546,40.5204,40.5375,10476.0
2020-01-03 11:50:00,47.67,47.71,47.67,47.7,17292.0,40.5375,40.5715,40.5375,40.563,17292.0
2020-01-03 11:55:00,47.7,47.7,47.65,47.7,6078.0,40.563,40.563,40.5204,40.563,6078.0
2020-01-03 12:00:00,47.7,47.77,47.69,47.77,4318.0,40.563,40.6225,40.5545,40.6225,4318.0
2020-01-03 12:05:00,47.78,47.82,47.72,47.75,14397.0,40.631,40.665,40.58,40.6055,14397.0
2020-01-03 12:10:00,47.75,47.77,47.72,47.73,12391.0,40.6055,40.6225,40.58,40.5885,12391.0
2020-01-03 12:15:00,47.73,47.75,47.73,47.74,8467.0,40.5885,40.6055,40.5885,40.597,8467.0
2020-01-03 12:20:00,47.73,47.74,47.72,47.74,8981.0,40.5885,40.597,40.58,40.597,8981.0
2020-01-03 12:25:00,47.74,47.78,47.74,47.77,11600.0,40.597,40.631,40.597,40.6225,11600.0
2020-01-03 12:30:00,47.76,47.81,47.76,47.79,4600.0,40.614,40.6565,40.614,40.6395,4600.0
2020-01-03 12:35:00,47.8,47.82,47.78,47.82,2840.0,40.648,40.665,40.631,40.665,2840.0
2020-01-03 12:40:00,47.82,47.82,47.77,47.79,3640.0,40.665,40.665,40.6225,40.6395,3640.0
2020-01-03 12:45:00,47.8,47.81,47.74,47.74,12518.0,40.648,40.6565,40.597,40.597,12518.0
2020-01-03 12:50:00,47.75,47.76,47.71,47.72,4681.0,40.6055,40.614,40.5715,40.58,4681.0
2020-01-03 12:55:00,47.72,47.72,47.7,47.7,2600.0,40.58,40.58,40.563,40.563,2600.0
2020-01-03 13:00:00,47.71,47.76,47.71,47.74,4162.0,40.5715,40.614,40.5715,40.597,4162.0
2020-01-03 13:05:00,47.74,47.77,47.74,47.77,1500.0,40.597,40.6225,40.597,40.6225,1500.0
2020-01-03 13:10:00,47.77,47.78,47.77,47.78,6600.0,40.6225,40.631,40.6225,40.631,6600.0
2020-01-03 13:15:00,47.77,47.77,47.73,47.73,4665.0,40.6225,40.6225,40.5885,40.5885,4665.0
2020-01-03 13:20:00,47.74,47.79,47.74,47.79,2605.0,40.597,40.6395,40.597,40.6395,2605.0
2020-01-03 13:25:00,47.79,47.79,47.77,47.77,11240.0,40.6395,40.6395,40.6225,40.6225,11240.0
2020-01-03 13:30:00,47.76,47.77,47.73,47.73,5800.0,40.614,40.6225,40.5885,40.5885,5800.0
2020-01-03 13:35:00,47.72,47.72,47.61,47.68,10328.0,40.58,40.58,40.4864,40.546,10328.0
2020-01-03 13:40:00,47.68,47.71,47.66,47.67,8541.0,40.546,40.5715,40.529,40.5375,8541.0
2020-01-03 13:45:00,47.69,47.72,47.68,47.72,3400.0,40.5545,40.58,40.546,40.58,3400.0
2020-01-03 13:50:00,47.73,47.73,47.7,47.7,2900.0,40.5885,40.5885,40.563,40.563,2900.0
2020-01-03 13:55:00,47.7,47.71,47.69,47.7,2670.0,40.563,40.5715,40.5545,40.563,2670.0
2020-01-03 14:00:00,47.72,47.72,47.66,47.68,5660.0,40.58,40.58,40.529,40.546,5660.0
2020-01-03 14:05:00,47.69,47.7,47.66,47.67,10306.0,40.5545,40.563,40.529,40.5375,10306.0
2020-01-03 14:10:00,47.66,47.68,47.66,47.68,3111.0,40.529,40.546,40.529,40.546,3111.0
2020-01-03 14:15:00,47.68,47.72,47.67,47.71,6541.0,40.546,40.58,40.5375,40.5715,6541.0
2020-01-03 14:20:00,47.72,47.72,47.71,47.72,3200.0,40.58,40.58,40.5715,40.58,3200.0
2020-01-03 14:25:00,47.72,47.73,47.7,47.73,5262.0,40.58,40.5885,40.563,40.5885,5262.0
2020-01-03 14:30:00,47.73,47.75,47.72,47.75,3600.0,40.5885,40.6055,40.58,40.6055,3600.0
2020-01-03 14:35:00,47.74,47.77,47.74,47.77,4193.0,40.597,40.6225,40.597,40.6225,4193.0
2020-01-03 14:40:00,47.77,47.79,47.77,47.79,4962.0,40.6225,40.6395,40.6225,40.6395,4962.0
2020-01-03 14:45:00,47.79,47.79,47.76,47.77,5547.0,40.6395,40.6395,40.614,40.6225,5547.0
2020-01-03 14:50:00,47.76,47.76,47.76,47.76,3884.0,40.614,40.614,40.614,40.614,3884.0
2020-01-03 14:55:00,47.77,47.78,47.76,47.76,8136.0,40.6225,40.631,40.614,40.614,8136.0
2020-01-03 15:00:00,47.76,47.82,47.76,47.8,11483.0,40.614,40.665,40.614,40.648,11483.0
2020-01-03 15:05:00,47.8,47.81,47.78,47.78,3100.0,40.648,40.6565,40.631,40.631,3100.0
2020-01-03 15:10:00,47.79,47.79,47.78,47.79,6300.0,40.6395,40.6395,40.631,40.6395,6300.0
2020-01-03 15:15:00,47.8,47.8,47.76,47.77,4600.0,40.648,40.648,40.614,40.6225,4600.0
2020-01-03 15:20:00,47.77,47.78,47.71,47.72,8307.0,40.6225,40.631,40.5715,40.58,8307.0
2020-01-03 15:25:00,47.73,47.73,47.72,47.72,5423.0,40.5885,40.5885,40.58,40.58,5423.0
2020-01-03 15:30:00,47.71,47.71,47.67,47.69,11046.0,40.5715,40.5715,40.5375,40.5545,11046.0
2020-01-03 15:35:00,47.68,47.69,47.65,47.65,13132.0,40.546,40.5545,40.5204,40.5204,13132.0
2020-01-03 15:40:00,47.65,47.68,47.64,47.67,14255.0,40.5204,40.546,40.5119,40.5375,14255.0
2020-01-03 15:45:00,47.68,47.7,47.64,47.67,26686.0,40.546,40.563,40.5119,40.5375,26686.0
2020-01-03 15:50:00,47.67,47.75,47.64,47.68,57531.0,40.5375,40.6055,40.5119,40.546,57531.0
2020-01-03 15:55:00,47.68,47.7,47.63,47.64,54558.0,40.546,40.563,40.5034,40.5119,54558.0
2020-01-06 09:30:00,47.14,47.29,47.02,47.23,18932.0,40.0868,40.2143,39.9847,40.1633,18932.0
2020-01-06 09:35:00,47.23,47.29,47.16,47.21,13415.0,40.1633,40.2143,40.1038,40.1463,13415.0
2020-01-06 09:40:00,47.21,47.29,47.15,47.24,11829.0,40.1463,40.2143,40.0953,40.1718,11829.0
2020-01-06 09:45:00,47.24,47.24,47.18,47.18,13528.0,40.1718,40.1718,40.1208,40.1208,13528.0
2020-01-06 09:50:00,47.19,47.26,47.19,47.22,10859.0,40.1293,40.1888,40.1293,40.1548,10859.0
2020-01-06 09:55:00,47.21,47.25,47.18,47.24,10041.0,40.1463,40.1803,40.1208,40.1718,10041.0
2020-01-06 10:00:00,47.25,47.27,47.23,47.26,8964.0,40.1803,40.1973,40.1633,40.1888,8964.0
2020-01-06 10:05:00,47.26,47.27,47.22,47.24,7692.0,40.1888,40.1973,40.1548,40.1718,7692.0
2020-01-06 10:10:00,47.26,47.27,47.22,47.22,12782.0,40.1888,40.1973,40.1548,40.1548,12782.0
2020-01-06 10:15:00,47.23,47.23,47.21,47.23,10741.0,40.1633,40.1633,40.1463,40.1633,10741.0
2020-01-06 10:20:00,47.23,47.28,47.23,47.26,10250.0,40.1633,40.2058,40.1633,40.1888,10250.0
2020-01-06 10:25:00,47.26,47.32,47.26,47.32,3479.0,40.1888,40.2398,40.1888,40.2398,3479.0
2020-01-06 10:30:00,47.31,47.33,47.3,47.3,5795.0,40.2313,40.2483,40.2228,40.2228,5795.0
2020-01-06 10:35:00,47.3,47.32,47.28,47.3,8095.0,40.2228,40.2398,40.2058,40.2228,8095.0
2020-01-06 10:40:00,47.3,47.39,47.3,47.39,4660.0,40.2228,40.2994,40.2228,40.2994,4660.0
2020-01-06 10:45:00,47.41,47.45,47.41,47.42,5293.0,40.3164,40.3504,40.3164,40.3249,5293.0
2020-01-06 10:50:00,47.42,47.47,47.38,47.47,12106.0,40.3249,40.3674,40.2908,40.3674,12106.0
2020-01-06 10:55:00,47.46,47.5,47.43,47.46,15926.0,40.3589,40.3929,40.3334,40.3589,15926.0
2020-01-06 11:00:00,47.46,47.47,47.43,47.46,9684.0,40.3589,40.3674,40.3334,40.3589,9684.0
2020-01-06 11:05:00,47.46,47.46,47.44,47.46,7212.0,40.3589,40.3589,40.3419,40.3589,7212.0
2020-01-06 11:10:00,47.47,47.58,47.47,47.58,11315.0,40.3674,40.4609,40.3674,40.4609,11315.0
2020-01-06 11:15:00,47.58,47.58,47.51,47.54,9500.0,40.4609,40.4609,40.4014,40.4269,9500.0
2020-01-06 11:20:00,47.54,47.57,47.52,47.55,8000.0,40.4269,40.4524,40.4099,40.4354,8000.0
2020-01-06 11:25:00,47.54,47.59,47.51,47.59,6200.0,40.4269,40.4694,40.4014,40.4694,6200.0
2020-01-06 11:30:00,47.58,47.62,47.55,47.57,8600.0,40.4609,40.4949,40.4354,40.4524,8600.0
2020-01-06 11:35:00,47.55,47.56,47.51,47.52,4541.0,40.4354,40.4439,40.4014,40.4099,4541.0
2020-01-06 11:40:00,47.52,47.53,47.52,47.52,2105.0,40.4099,40.4184,40.4099,40.4099,2105.0
2020-01-06 11:45:00,47.51,47.57,47.51,47.55,7764.0,40.4014,40.4524,40.4014,40.4354,7764.0
2020-01-06 11:50:00,47.54,47.54,47.5,47.54,7096.0,40.4269,40.4269,40.3929,40.4269,7096.0
2020-01-06 11:55:00,47.54,47.58,47.54,47.55,6709.0,40.4269,40.4609,40.4269,40.4354,6709.0
2020-01-06 12:00:00,47.53,47.55,47.52,47.53,4800.0,40.4184,40.4354,40.4099,40.4184,4800.0
2020-01-06 12:05:00,47.53,47.6,47.53,47.59,3459.0,40.4184,40.4779,40.4184,40.4694,3459.0
2020-01-06 12:10:00,47.58,47.58,47.56,47.56,4285.0,40.4609,40.4609,40.4439,40.4439,4285.0
2020-01-06 12:15:00,47.56,47.56,47.51,47.55,6340.0,40.4439,40.4439,40.4014,40.4354,6340.0
2020-01-06 12:20:00,47.55,47.56,47.51,47.56,5968.0,40.4354,40.4439,40.4014,40.4439,5968.0
2020-01-06 12:25:00,47.57,47.59,47.57,47.58,3849.0,40.4524,40.4694,40.4524,40.4609,3849.0
2020-01-06 12:30:00,47.58,47.58,47.57,47.57,4712.0,40.4609,40.4609,40.4524,40.4524,4712.0
2020-01-06 12:35:00,47.57,47.6,47.57,47.58,3213.0,40.4524,40.4779,40.4524,40.4609,3213.0
2020-01-06 12:40:00,47.59,47.71,47.59,47.71,8729.0,40.4694,40.5715,40.4694,40.5715,8729.0
2020-01-06 12:45:00,47.71,47.71,47.67,47.67,3939.0,40.5715,40.5715,40.5375,40.5375,3939.0
2020-01-06 12:50:00,47.66,47.69,47.66,47.66,12936.0,40.529,40.5545,40.529,40.529,12936.0
2020-01-06 12:55:00,47.66,47.68,47.63,47.63,4940.0,40.529,40.546,40.5034,40.5034,4940.0
2020-01-06 13:00:00,47.62,47.67,47.62,47.65,8385.0,40.4949,40.5375,40.4949,40.5204,8385.0
2020-01-06 13:05:00,47.65,47.65,47.58,47.58,8283.0,40.5204,40.5204,40.4609,40.4609,8283.0
2020-01-06 13:10:00,47.58,47.58,47.57,47.58,4250.0,40.4609,40.4609,40.4524,40.4609,4250.0
2020-01-06 13:15:00,47.57,47.58,47.53,47.54,7401.0,40.4524,40.4609,40.4184,40.4269,7401.0
2020-01-06 13:20:00,47.54,47.55,47.51,47.54,6430.0,40.4269,40.4354,40.4014,40.4269,6430.0
2020-01-06 13:25:00,47.54,47.54,47.51,47.53,5334.0,40.4269,40.4269,40.4014,40.4184,5334.0
2020-01-06 13:30:00,47.53,47.53,47.48,47.48,9000.0,40.4184,40.4184,40.3759,40.3759,9000.0
2020-01-06 13:35:00,47.48,47.5,47.48,47.49,6268.0,40.3759,40.3929,40.3759,40.3844,6268.0
2020-01-06 13:40:00,47.49,47.55,47.49,47.55,3750.0,40.3844,40.4354,40.3844,40.4354,3750.0
2020-01-06 13:45:00,47.56,47.57,47.53,47.54,2200.0,40.4439,40.4524,40.4184,40.4269,2200.0
2020-01-06 13:50:00,47.54,47.54,47.52,47.54,2800.0,40.4269,40.4269,40.4099,40.4269,2800.0
2020-01-06 13:55:00,47.54,47.54,47.52,47.53,2098.0,40.4269,40.4269,40.4099,40.4184,2098.0
2020-01-06 14:00:00,47.55,47.55,47.52,47.53,5196.0,40.4354,40.4354,40.4099,40.4184,5196.0
2020-01-06 14:05:00,47.53,47.58,47.53,47.58,3168.0,40.4184,40.4609,40.4184,40.4609,3168.0
2020-01-06 14:10:00,47.59,47.68,47.59,47.67,3000.0,40.4694,40.546,40.4694,40.5375,3000.0
2020-01-06 14:15:00,47.66,47.72,47.66,47.72,2024.0,40.529,40.58,40.529,40.58,2024.0
2020-01-06 14:20:00,47.73,47.73,47.69,47.69,5351.0,40.5885,40.5885,40.5545,40.5545,5351.0
2020-01-06 14:25:00,47.69,47.69,47.67,47.67,844.0,40.5545,40.5545,40.5375,40.5375,844.0
2020-01-06 14:30:00,47.67,47.69,47.65,47.65,3920.0,40.5375,40.5545,40.5204,40.5204,3920.0
2020-01-06 14:35:00,47.66,47.68,47.65,47.68,2680.0,40.529,40.546,40.5204,40.546,2680.0
2020-01-06 14:40:00,47.68,47.7,47.68,47.7,4449.0,40.546,40.563,40.546,40.563,4449.0
2020-01-06 14:45:00,47.7,47.75,47.7,47.75,3661.0,40.563,40.6055,40.563,40.6055,3661.0
2020-01-06 14:50:00,47.75,47.78,47.75,47.77,3913.0,40.6055,40.631,40.6055,40.6225,3913.0
2020-01-06 14:55:00,47.76,47.76,47.73,47.74,5900.0,40.614,40.614,40.5885,40.597,5900.0
2020-01-06 15:00:00,47.73,47.73,47.72,47.72,1300.0,40.5885,40.5885,40.58,40.58,1300.0
2020-01-06 15:05:00,47.71,47.72,47.71,47.72,3318.0,40.5715,40.58,40.5715,40.58,3318.0
2020-01-06 15:10:00,47.72,47.74,47.72,47.74,8199.0,40.58,40.597,40.58,40.597,8199.0
2020-01-06 15:15:00,47.74,47.78,47.74,47.74,6317.0,40.597,40.631,40.597,40.597,6317.0
2020-01-06 15:20:00,47.75,47.76,47.73,47.73,3746.0,40.6055,40.614,40.5885,40.5885,3746.0
2020-01-06 15:25:00,47.72,47.76,47.72,47.73,4317.0,40.58,40.614,40.58,40.5885,4317.0
2020-01-06 15:30:00,47.73,47.73,47.69,47.69,5674.0,40.5885,40.5885,40.5545,40.5545,5674.0
2020-01-06 15:35:00,47.69,47.74,47.69,47.74,6633.0,40.5545,40.597,40.5545,40.597,6633.0
2020-01-06 15:40:00,47.74,47.76,47.74,47.76,6002.0,40.597,40.614,40.597,40.614,6002.0
2020-01-06 15:45:00,47.76,47.79,47.76,47.79,10083.0,40.614,40.6395,40.614,40.6395,10083.0
2020-01-06 15:50:00,47.78,47.79,47.76,47.78,30858.0,40.631,40.6395,40.614,40.631,30858.0
2020-01-06 15:55:00,47.79,47.82,47.76,47.8,23932.0,40.6395,40.665,40.614,40.648,23932.0
2020-01-07 09:30:00,47.66,47.68,47.43,47.56,25827.0,40.529,40.546,40.3334,40.4439,25827.0
2020-01-07 09:35:00,47.56,47.66,47.54,47.59,16312.0,40.4439,40.529,40.4269,40.4694,16312.0
2020-01-07 09:40:00,47.58,47.58,47.51,47.51,16900.0,40.4609,40.4609,40.4014,40.4014,16900.0
2020-01-07 09:45:00,47.52,47.56,47.47,47.54,21209.0,40.4099,40.4439,40.3674,40.4269,21209.0
2020-01-07 09:50:00,47.52,47.54,47.44,47.45,16501.0,40.4099,40.4269,40.3419,40.3504,16501.0
2020-01-07 09:55:00,47.46,47.49,47.4,47.46,18307.0,40.3589,40.3844,40.3079,40.3589,18307.0
2020-01-07 10:00:00,47.47,47.54,47.43,47.5,20296.0,40.3674,40.4269,40.3334,40.3929,20296.0
2020-01-07 10:05:00,47.48,47.53,47.46,47.49,11763.0,40.3759,40.4184,40.3589,40.3844,11763.0
2020-01-07 10:10:00,47.49,47.5,47.46,47.48,9199.0,40.3844,40.3929,40.3589,40.3759,9199.0
2020-01-07 10:15:00,47.49,47.49,47.46,47.46,9032.0,40.3844,40.3844,40.3589,40.3589,9032.0
2020-01-07 10:20:00,47.48,47.48,47.42,47.42,10330.0,40.3759,40.3759,40.3249,40.3249,10330.0
2020-01-07 10:25:00,47.42,47.49,47.4,47.49,7261.0,40.3249,40.3844,40.3079,40.3844,7261.0
2020-01-07 10:30:00,47.49,47.49,47.35,47.42,17954.0,40.3844,40.3844,40.2653,40.3249,17954.0
2020-01-07 10:35:00,47.43,47.45,47.41,47.42,4913.0,40.3334,40.3504,40.3164,40.3249,4913.0
2020-01-07 10:40:00,47.42,47.45,47.39,47.43,7715.0,40.3249,40.3504,40.2994,40.3334,7715.0
2020-01-07 10:45:00,47.43,47.45,47.41,47.45,4700.0,40.3334,40.3504,40.3164,40.3504,4700.0
2020-01-07 10:50:00,47.45,47.45,47.43,47.44,3371.0,40.3504,40.3504,40.3334,40.3419,3371.0
2020-01-07 10:55:00,47.43,47.46,47.42,47.45,10953.0,40.3334,40.3589,40.3249,40.3504,10953.0
2020-01-07 11:00:00,47.45,47.49,47.45,47.49,9082.0,40.3504,40.3844,40.3504,40.3844,9082.0
2020-01-07 11:05:00,47.49,47.49,47.46,47.47,4902.0,40.3844,40.3844,40.3589,40.3674,4902.0
2020-01-07 11:10:00,47.47,47.47,47.46,47.47,7366.0,40.3674,40.3674,40.3589,40.3674,7366.0
2020-01-07 11:15:00,47.47,47.47,47.45,47.47,4901.0,40.3674,40.3674,40.3504,40.3674,4901.0
2020-01-07 11:20:00,47.46,47.46,47.44,47.44,1100.0,40.3589,40.3589,40.3419,40.3419,1100.0
2020-01-07 11:25:00,47.44,47.47,47.43,47.44,11000.0,40.3419,40.3674,40.3334,40.3419,11000.0
2020-01-07 11:30:00,47.44,47.44,47.38,47.38,6843.0,40.3419,40.3419,40.2908,40.2908,6843.0
2020-01-07 11:35:00,47.38,47.4,47.37,47.37,6250.0,40.2908,40.3079,40.2823,40.2823,6250.0
2020-01-07 11:40:00,47.37,47.39,47.37,47.38,5261.0,40.2823,40.2994,40.2823,40.2908,5261.0
2020-01-07 11:45:00,47.38,47.39,47.32,47.32,6837.0,40.2908,40.2994,40.2398,40.2398,6837.0
2020-01-07 11:50:00,47.31,47.31,47.26,47.26,7193.0,40.2313,40.2313,40.1888,40.1888,7193.0
2020-01-07 11:55:00,47.26,47.26,47.23,47.25,5300.0,40.1888,40.1888,40.1633,40.1803,5300.0
2020-01-07 12:00:00,47.24,47.25,47.2,47.2,3994.0,40.1718,40.1803,40.1378,40.1378,3994.0
2020-01-07 12:05:00,47.19,47.19,47.17,47.17,2362.0,40.1293,40.1293,40.1123,40.1123,2362.0
2020-01-07 12:10:00,47.15,47.18,47.13,47.18,5072.0,40.0953,40.1208,40.0783,40.1208,5072.0
2020-01-07 12:15:00,47.17,47.2,47.17,47.19,3842.0,40.1123,40.1378,40.1123,40.1293,3842.0
2020-01-07 12:20:00,47.19,47.19,47.16,47.16,2588.0,40.1293,40.1293,40.1038,40.1038,2588.0
2020-01-07 12:25:00,47.15,47.19,47.15,47.17,4951.0,40.0953,40.1293,40.0953,40.1123,4951.0
2020-01-07 12:30:00,47.16,47.16,47.12,47.12,5976.0,40.1038,40.1038,40.0698,40.0698,5976.0
2020-01-07 12:35:00,47.13,47.17,47.13,47.14,8342.0,40.0783,40.1123,40.0783,40.0868,8342.0
2020-01-07 12:40:00,47.13,47.13,47.12,47.12,500.0,40.0783,40.0783,40.0698,40.0698,500.0
2020-01-07 12:45:00,47.13,47.14,47.13,47.14,4363.0,40.0783,40.0868,40.0783,40.0868,4363.0
2020-01-07 12:50:00,47.13,47.15,47.13,47.15,1486.0,40.0783,40.0953,40.0783,40.0953,1486.0
2020-01-07 12:55:00,47.15,47.21,47.15,47.2,6669.0,40.0953,40.1463,40.0953,40.1378,6669.0
2020-01-07 13:00:00,47.21,47.23,47.2,47.2,4802.0,40.1463,40.1633,40.1378,40.1378,4802.0
2020-01-07 13:05:00,47.19,47.2,47.17,47.19,6478.0,40.1293,40.1378,40.1123,40.1293,6478.0
2020-01-07 13:10:00,47.19,47.19,47.17,47.17,5000.0,40.1293,40.1293,40.1123,40.1123,5000.0
2020-01-07 13:15:00,47.17,47.18,47.17,47.18,1716.0,40.1123,40.1208,40.1123,40.1208,1716.0
2020-01-07 13:20:00,47.19,47.19,47.17,47.17,3209.0,40.1293,40.1293,40.1123,40.1123,3209.0
2020-01-07 13:25:00,47.16,47.16,47.13,47.14,4102.0,40.1038,40.1038,40.0783,40.0868,4102.0
2020-01-07 13:30:00,47.13,47.16,47.13,47.15,3558.0,40.0783,40.1038,40.0783,40.0953,3558.0
2020-01-07 13:35:00,47.15,47.15,47.13,47.13,1837.0,40.0953,40.0953,40.0783,40.0783,1837.0
2020-01-07 13:40:00,47.13,47.13,47.12,47.12,6234.0,40.0783,40.0783,40.0698,40.0698,6234.0
2020-01-07 13:45:00,47.12,47.12,47.1,47.1,13666.0,40.0698,40.0698,40.0527,40.0527,13666.0
2020-01-07 13:50:00,47.1,47.15,47.1,47.14,11181.0,40.0527,40.0953,40.0527,40.0868,11181.0
2020-01-07 13:55:00,47.15,47.16,47.15,47.16,7189.0,40.0953,40.1038,40.0953,40.1038,7189.0
2020-01-07 14:00:00,47.16,47.19,47.13,47.19,5008.0,40.1038,40.1293,40.0783,40.1293,5008.0
2020-01-07 14:05:00,47.18,47.19,47.16,47.19,4800.0,40.1208,40.1293,40.1038,40.1293,4800.0
2020-01-07 14:10:00,47.19,47.21,47.17,47.17,4881.0,40.1293,40.1463,40.1123,40.1123,4881.0
2020-01-07 14:15:00,47.17,47.24,47.17,47.24,5459.0,40.1123,40.1718,40.1123,40.1718,5459.0
2020-01-07 14:20:00,47.25,47.27,47.25,47.26,3295.0,40.1803,40.1973,40.1803,40.1888,3295.0
2020-01-07 14:25:00,47.27,47.29,47.27,47.28,6692.0,40.1973,40.2143,40.1973,40.2058,6692.0
2020-01-07 14:30:00,47.28,47.34,47.28,47.34,9177.0,40.2058,40.2568,40.2058,40.2568,9177.0
2020-01-07 14:35:00,47.36,47.36,47.3,47.3,6650.0,40.2738,40.2738,40.2228,40.2228,6650.0
2020-01-07 14:40:00,47.3,47.33,47.3,47.33,2363.0,40.2228,40.2483,40.2228,40.2483,2363.0
2020-01-07 14:45:00,47.34,47.34,47.33,47.33,5981.0,40.2568,40.2568,40.2483,40.2483,5981.0
2020-01-07 14:50:00,47.34,47.37,47.33,47.37,5396.0,40.2568,40.2823,40.2483,40.2823,5396.0
2020-01-07 14:55:00,47.36,47.41,47.35,47.41,16675.0,40.2738,40.3164,40.2653,40.3164,16675.0
2020-01-07 15:00:00,47.41,47.45,47.4,47.44,7363.0,40.3164,40.3504,40.3079,40.3419,7363.0
2020-01-07 15:05:00,47.42,47.47,47.4,47.47,11305.0,40.3249,40.3674,40.3079,40.3674,11305.0
2020-01-07 15:10:00,47.47,47.49,47.46,47.48,9878.0,40.3674,40.3844,40.3589,40.3759,9878.0
2020-01-07 15:15:00,47.49,47.52,47.49,47.52,9267.0,40.3844,40.4099,40.3844,40.4099,9267.0
2020-01-07 15:20:00,47.53,47.53,47.51,47.52,17262.0,40.4184,40.4184,40.4014,40.4099,17262.0
2020-01-07 15:25:00,47.53,47.54,47.52,47.53,4913.0,40.4184,40.4269,40.4099,40.4184,4913.0
2020-01-07 15:30:00,47.52,47.53,47.49,47.52,6503.0,40.4099,40.4184,40.3844,40.4099,6503.0
2020-01-07 15:35:00,47.51,47.53,47.5,47.51,11584.0,40.4014,40.4184,40.3929,40.4014,11584.0
2020-01-07 15:40:00,47.51,47.51,47.49,47.51,11594.0,40.4014,40.4014,40.3844,40.4014,11594.0
2020-01-07 15:45:00,47.51,47.53,47.49,47.53,7777.0,40.4014,40.4184,40.3844,40.4184,7777.0
2020-01-07 15:50:00,47.52,47.53,47.41,47.48,36477.0,40.4099,40.4184,40.3164,40.3759,36477.0
2020-01-07 15:55:00,47.47,47.51,47.46,47.5,42411.0,40.3674,40.4014,40.3589,40.3929,42411.0
2020-01-08 09:30:00,46.91,47.29,46.91,47.24,35869.0,39.8912,40.2143,39.8912,40.1718,35869.0
2020-01-08 09:35:00,47.25,47.3,47.19,47.24,25698.0,40.1803,40.2228,40.1293,40.1718,25698.0
2020-01-08 09:40:00,47.24,47.38,47.2,47.38,25207.0,40.1718,40.2908,40.1378,40.2908,25207.0
2020-01-08 09:45:00,47.38,47.42,47.25,47.33,25403.0,40.2908,40.3249,40.1803,40.2483,25403.0
2020-01-08 09:50:00,47.33,47.33,47.25,47.3,16508.0,40.2483,40.2483,40.1803,40.2228,16508.0
2020-01-08 09:55:00,47.31,47.37,47.24,47.24,17691.0,40.2313,40.2823,40.1718,40.1718,17691.0
2020-01-08 10:00:00,47.25,47.29,47.23,47.23,18713.0,40.1803,40.2143,40.1633,40.1633,18713.0
2020-01-08 10:05:00,47.22,47.22,47.19,47.2,16907.0,40.1548,40.1548,40.1293,40.1378,16907.0
2020-01-08 10:10:00,47.19,47.25,47.19,47.22,17616.0,40.1293,40.1803,40.1293,40.1548,17616.0
2020-01-08 10:15:00,47.22,47.22,47.13,47.13,14412.0,40.1548,40.1548,40.0783,40.0783,14412.0
2020-01-08 10:20:00,47.14,47.15,47.04,47.04,16331.0,40.0868,40.0953,40.0017,40.0017,16331.0
2020-01-08 10:25:00,47.04,47.05,47.0,47.03,20851.0,40.0017,40.0102,39.9677,39.9932,20851.0
2020-01-08 10:30:00,47.03,47.1,46.98,47.07,28434.0,39.9932,40.0527,39.9507,40.0272,28434.0
2020-01-08 10:35:00,47.08,47.11,47.04,47.05,22488.0,40.0357,40.0612,40.0017,40.0102,22488.0
2020-01-08 10:40:00,47.04,47.06,46.88,46.91,18597.0,40.0017,40.0187,39.8657,39.8912,18597.0
2020-01-08 10:45:00,46.9,46.9,46.81,46.83,29104.0,39.8827,39.8827,39.8061,39.8231,29104.0
2020-01-08 10:50:00,46.83,46.97,46.83,46.97,24237.0,39.8231,39.9422,39.8231,39.9422,24237.0
2020-01-08 10:55:00,46.98,47.01,46.96,47.01,14493.0,39.9507,39.9762,39.9337,39.9762,14493.0
2020-01-08 11:00:00,47.01,47.01,46.94,46.95,7853.0,39.9762,39.9762,39.9167,39.9252,7853.0
2020-01-08 11:05:00,46.95,47.01,46.95,47.0,7206.0,39.9252,39.9762,39.9252,39.9677,7206.0
2020-01-08 11:10:00,46.99,47.0,46.97,47.0,3661.0,39.9592,39.9677,39.9422,39.9677,3661.0
2020-01-08 11:15:00,47.0,47.02,46.99,47.0,5199.0,39.9677,39.9847,39.9592,39.9677,5199.0
2020-01-08 11:20:00,46.99,47.0,46.98,46.99,5843.0,39.9592,39.9677,39.9507,39.9592,5843.0
2020-01-08 11:25:00,46.99,47.1,46.92,47.06,19590.0,39.9592,40.0527,39.8997,40.0187,19590.0
2020-01-08 11:30:00,47.05,47.06,46.96,47.05,20540.0,40.0102,40.0187,39.9337,40.0102,20540.0
2020-01-08 11:35:00,47.06,47.27,47.06,47.26,31361.0,40.0187,40.1973,40.0187,40.1888,31361.0
2020-01-08 11:40:00,47.28,47.41,47.27,47.38,34678.0,40.2058,40.3164,40.1973,40.2908,34678.0
2020-01-08 11:45:00,47.4,47.42,47.33,47.37,19015.0,40.3079,40.3249,40.2483,40.2823,19015.0
2020-01-08 11:50:00,47.37,47.39,47.36,47.39,16415.0,40.2823,40.2994,40.2738,40.2994,16415.0
2020-01-08 11:55:00,47.39,47.39,47.35,47.37,10165.0,40.2994,40.2994,40.2653,40.2823,10165.0
2020-01-08 12:00:00,47.37,47.43,47.37,47.39,12604.0,40.2823,40.3334,40.2823,40.2994,12604.0
2020-01-08 12:05:00,47.4,47.41,47.37,47.39,9080.0,40.3079,40.3164,40.2823,40.2994,9080.0
2020-01-08 12:10:00,47.38,47.42,47.38,47.41,6885.0,40.2908,40.3249,40.2908,40.3164,6885.0
2020-01-08 12:15:00,47.4,47.43,47.38,47.4,8107.0,40.3079,40.3334,40.2908,40.3079,8107.0
2020-01-08 12:20:00,47.41,47.42,47.36,47.36,5235.0,40.3164,40.3249,40.2738,40.2738,5235.0
2020-01-08 12:25:00,47.37,47.42,47.37,47.42,8276.0,40.2823,40.3249,40.2823,40.3249,8276.0
2020-01-08 12:30:00,47.43,47.48,47.42,47.46,12866.0,40.3334,40.3759,40.3249,40.3589,12866.0
2020-01-08 12:35:00,47.44,47.44,47.4,47.4,9318.0,40.3419,40.3419,40.3079,40.3079,9318.0
2020-01-08 12:40:00,47.4,47.4,47.39,47.39,7526.0,40.3079,40.3079,40.2994,40.2994,7526.0
2020-01-08 12:45:00,47.39,47.54,47.39,47.54,20370.0,40.2994,40.4269,40.2994,40.4269,20370.0
2020-01-08 12:50:00,47.54,47.55,47.52,47.52,13855.0,40.4269,40.4354,40.4099,40.4099,13855.0
2020-01-08 12:55:00,47.53,47.53,47.49,47.49,5904.0,40.4184,40.4184,40.3844,40.3844,5904.0
2020-01-08 13:00:00,47.48,47.48,47.46,47.47,7481.0,40.3759,40.3759,40.3589,40.3674,7481.0
2020-01-08 13:05:00,47.47,47.49,47.46,47.47,6873.0,40.3674,40.3844,40.3589,40.3674,6873.0
2020-01-08 13:10:00,47.46,47.47,47.4,47.47,7500.0,40.3589,40.3674,40.3079,40.3674,7500.0
2020-01-08 13:15:00,47.46,47.48,47.45,47.48,9376.0,40.3589,40.3759,40.3504,40.3759,9376.0
2020-01-08 13:20:00,47.49,47.49,47.46,47.46,9749.0,40.3844,40.3844,40.3589,40.3589,9749.0
2020-01-08 13:25:00,47.47,47.52,47.47,47.52,31769.0,40.3674,40.4099,40.3674,40.4099,31769.0
2020-01-08 13:30:00,47.53,47.56,47.51,47.55,9302.0,40.4184,40.4439,40.4014,40.4354,9302.0
2020-01-08 13:35:00,47.54,47.54,47.5,47.51,10381.0,40.4269,40.4269,40.3929,40.4014,10381.0
2020-01-08 13:40:00,47.51,47.51,47.48,47.49,6492.0,40.4014,40.4014,40.3759,40.3844,6492.0
2020-01-08 13:45:00,47.49,47.53,47.49,47.53,15080.0,40.3844,40.4184,40.3844,40.4184,15080.0
2020-01-08 13:50:00,47.53,47.53,47.5,47.5,9495.0,40.4184,40.4184,40.3929,40.3929,9495.0
2020-01-08 13:55:00,47.5,47.5,47.49,47.49,16140.0,40.3929,40.3929,40.3844,40.3844,16140.0
2020-01-08 14:00:00,47.5,47.54,47.5,47.53,10278.0,40.3929,40.4269,40.3929,40.4184,10278.0
2020-01-08 14:05:00,47.53,47.54,47.53,47.53,12408.0,40.4184,40.4269,40.4184,40.4184,12408.0
2020-01-08 14:10:00,47.53,47.54,47.52,47.52,14584.0,40.4184,40.4269,40.4099,40.4099,14584.0
2020-01-08 14:15:00,47.51,47.51,47.5,47.51,7051.0,40.4014,40.4014,40.3929,40.4014,7051.0
2020-01-08 14:20:00,47.51,47.53,47.51,47.52,11471.0,40.4014,40.4184,40.4014,40.4099,11471.0
2020-01-08 14:25:00,47.51,47.51,47.5,47.51,5000.0,40.4014,40.4014,40.3929,40.4014,5000.0
2020-01-08 14:30:00,47.51,47.51,47.49,47.5,13329.0,40.4014,40.4014,40.3844,40.3929,13329.0
2020-01-08 14:35:00,47.51,47.53,47.49,47.51,20172.0,40.4014,40.4184,40.3844,40.4014,20172.0
2020-01-08 14:40:00,47.51,47.53,47.51,47.53,6259.0,40.4014,40.4184,40.4014,40.4184,6259.0
2020-01-08 14:45:00,47.53,47.56,47.53,47.56,11656.0,40.4184,40.4439,40.4184,40.4439,11656.0
2020-01-08 14:50:00,47.55,47.57,47.54,47.56,10286.0,40.4354,40.4524,40.4269,40.4439,10286.0
2020-01-08 14:55:00,47.56,47.6,47.55,47.6,17071.0,40.4439,40.4779,40.4354,40.4779,17071.0
2020-01-08 15:00:00,47.6,47.63,47.6,47.62,17161.0,40.4779,40.5034,40.4779,40.4949,17161.0
2020-01-08 15:05:00,47.62,47.68,47.61,47.68,18480.0,40.4949,40.546,40.4864,40.546,18480.0
2020-01-08 15:10:00,47.69,47.72,47.68,47.71,6643.0,40.5545,40.58,40.546,40.5715,6643.0
2020-01-08 15:15:00,47.71,47.74,47.69,47.74,26073.0,40.5715,40.597,40.5545,40.597,26073.0
2020-01-08 15:20:00,47.74,47.77,47.74,47.74,12287.0,40.597,40.6225,40.597,40.597,12287.0
2020-01-08 15:25:00,47.75,47.78,47.75,47.76,13179.0,40.6055,40.631,40.6055,40.614,13179.0
2020-01-08 15:30:00,47.76,47.76,47.74,47.76,8913.0,40.614,40.614,40.597,40.614,8913.0
2020-01-08 15:35:00,47.75,47.76,47.72,47.76,18238.0,40.6055,40.614,40.58,40.614,18238.0
2020-01-08 15:40:00,47.76,47.78,47.75,47.77,20114.0,40.614,40.631,40.6055,40.6225,20114.0
2020-01-08 15:45:00,47.76,47.76,47.67,47.71,78369.0,40.614,40.614,40.5375,40.5715,78369.0
2020-01-08 15:50:00,47.71,47.74,47.54,47.54,94309.0,40.5715,40.597,40.4269,40.4269,94309.0
2020-01-08 15:55:00,47.54,47.54,47.46,47.5,90613.0,40.4269,40.4269,40.3589,40.3929,90613.0
2020-01-09 09:30:00,47.71,47.87,47.68,47.8,19863.0,40.5715,40.7075,40.546,40.648,19863.0
2020-01-09 09:35:00,47.84,47.85,47.66,47.71,15798.0,40.682,40.6905,40.529,40.5715,15798.0
2020-01-09 09:40:00,47.7,47.7,47.59,47.62,22820.0,40.563,40.563,40.4694,40.4949,22820.0
2020-01-09 09:45:00,47.61,47.61,47.51,47.56,29649.0,40.4864,40.4864,40.4014,40.4439,29649.0
2020-01-09 09:50:00,47.56,47.6,47.43,47.43,17876.0,40.4439,40.4779,40.3334,40.3334,17876.0
2020-01-09 09:55:00,47.42,47.43,47.32,47.38,30319.0,40.3249,40.3334,40.2398,40.2908,30319.0
2020-01-09 10:00:00,47.38,47.38,47.22,47.22,25630.0,40.2908,40.2908,40.1548,40.1548,25630.0
2020-01-09 10:05:00,47.24,47.29,47.21,47.26,21224.0,40.1718,40.2143,40.1463,40.1888,21224.0
2020-01-09 10:10:00,47.25,47.27,47.23,47.24,13282.0,40.1803,40.1973,40.1633,40.1718,13282.0
2020-01-09 10:15:00,47.25,47.3,47.25,47.28,20402.0,40.1803,40.2228,40.1803,40.2058,20402.0
2020-01-09 10:20:00,47.27,47.31,47.26,47.26,13135.0,40.1973,40.2313,40.1888,40.1888,13135.0
2020-01-09 10:25:00,47.26,47.35,47.21,47.34,19608.0,40.1888,40.2653,40.1463,40.2568,19608.0
2020-01-09 10:30:00,47.33,47.33,47.28,47.31,14497.0,40.2483,40.2483,40.2058,40.2313,14497.0
2020-01-09 10:35:00,47.31,47.33,47.29,47.33,13445.0,40.2313,40.2483,40.2143,40.2483,13445.0
2020-01-09 10:40:00,47.33,47.33,47.28,47.29,10790.0,40.2483,40.2483,40.2058,40.2143,10790.0
2020-01-09 10:45:00,47.29,47.33,47.27,47.29,17381.0,40.2143,40.2483,40.1973,40.2143,17381.0
2020-01-09 10:50:00,47.3,47.35,47.3,47.33,11110.0,40.2228,40.2653,40.2228,40.2483,11110.0
2020-01-09 10:55:00,47.33,47.35,47.31,47.33,9742.0,40.2483,40.2653,40.2313,40.2483,9742.0
2020-01-09 11:00:00,47.32,47.35,47.31,47.32,15889.0,40.2398,40.2653,40.2313,40.2398,15889.0
2020-01-09 11:05:00,47.32,47.32,47.26,47.26,10082.0,40.2398,40.2398,40.1888,40.1888,10082.0
2020-01-09 11:10:00,47.25,47.26,47.23,47.23,5425.0,40.1803,40.1888,40.1633,40.1633,5425.0
2020-01-09 11:15:00,47.22,47.3,47.22,47.28,19741.0,40.1548,40.2228,40.1548,40.2058,19741.0
2020-01-09 11:20:00,47.28,47.28,47.23,47.26,7337.0,40.2058,40.2058,40.1633,40.1888,7337.0
2020-01-09 11:25:00,47.26,47.27,47.23,47.24,13034.0,40.1888,40.1973,40.1633,40.1718,13034.0
2020-01-09 11:30:00,47.24,47.25,47.21,47.21,21799.0,40.1718,40.1803,40.1463,40.1463,21799.0
2020-01-09 11:35:00,47.22,47.25,47.22,47.23,17732.0,40.1548,40.1803,40.1548,40.1633,17732.0
2020-01-09 11:40:00,47.24,47.25,47.22,47.24,14984.0,40.1718,40.1803,40.1548,40.1718,14984.0
2020-01-09 11:45:00,47.24,47.25,47.22,47.24,13494.0,40.1718,40.1803,40.1548,40.1718,13494.0
2020-01-09 11:50:00,47.24,47.25,47.24,47.24,13194.0,40.1718,40.1803,40.1718,40.1718,13194.0
2020-01-09 11:55:00,47.24,47.26,47.22,47.25,14823.0,40.1718,40.1888,40.1548,40.1803,14823.0
2020-01-09 12:00:00,47.24,47.25,47.17,47.17,21175.0,40.1718,40.1803,40.1123,40.1123,21175.0
2020-01-09 12:05:00,47.17,47.24,47.17,47.24,11641.0,40.1123,40.1718,40.1123,40.1718,11641.0
2020-01-09 12:10:00,47.25,47.25,47.21,47.21,13301.0,40.1803,40.1803,40.1463,40.1463,13301.0
2020-01-09 12:15:00,47.22,47.24,47.21,47.22,4595.0,40.1548,40.1718,40.1463,40.1548,4595.0
2020-01-09 12:20:00,47.21,47.21,47.16,47.17,6139.0,40.1463,40.1463,40.1038,40.1123,6139.0
2020-01-09 12:25:00,47.17,47.2,47.17,47.2,15864.0,40.1123,40.1378,40.1123,40.1378,15864.0
2020-01-09 12:30:00,47.2,47.2,47.14,47.14,4400.0,40.1378,40.1378,40.0868,40.0868,4400.0
2020-01-09 12:35:00,47.14,47.17,47.13,47.14,10539.0,40.0868,40.1123,40.0783,40.0868,10539.0
2020-01-09 12:40:00,47.13,47.13,47.07,47.08,11713.0,40.0783,40.0783,40.0272,40.0357,11713.0
2020-01-09 12:45:00,47.09,47.15,47.08,47.15,8881.0,40.0442,40.0953,40.0357,40.0953,8881.0
2020-01-09 12:50:00,47.15,47.16,47.13,47.15,5777.0,40.0953,40.1038,40.0783,40.0953,5777.0
2020-01-09 12:55:00,47.15,47.17,47.15,47.17,5800.0,40.0953,40.1123,40.0953,40.1123,5800.0
2020-01-09 13:00:00,47.18,47.21,47.15,47.2,7225.0,40.1208,40.1463,40.0953,40.1378,7225.0
2020-01-09 13:05:00,47.2,47.22,47.2,47.21,6200.0,40.1378,40.1548,40.1378,40.1463,6200.0
2020-01-09 13:10:00,47.21,47.25,47.21,47.24,6531.0,40.1463,40.1803,40.1463,40.1718,6531.0
2020-01-09 13:15:00,47.24,47.25,47.19,47.21,10688.0,40.1718,40.1803,40.1293,40.1463,10688.0
2020-01-09 13:20:00,47.21,47.23,47.19,47.19,11300.0,40.1463,40.1633,40.1293,40.1293,11300.0
2020-01-09 13:25:00,47.19,47.24,47.19,47.24,7462.0,40.1293,40.1718,40.1293,40.1718,7462.0
2020-01-09 13:30:00,47.24,47.25,47.23,47.24,4300.0,40.1718,40.1803,40.1633,40.1718,4300.0
2020-01-09 13:35:00,47.24,47.24,47.23,47.24,8871.0,40.1718,40.1718,40.1633,40.1718,8871.0
2020-01-09 13:40:00,47.24,47.24,47.24,47.24,1400.0,40.1718,40.1718,40.1718,40.1718,1400.0
2020-01-09 13:45:00,47.24,47.25,47.23,47.23,10411.0,40.1718,40.1803,40.1633,40.1633,10411.0
2020-01-09 13:50:00,47.24,47.25,47.22,47.24,10151.0,40.1718,40.1803,40.1548,40.1718,10151.0
2020-01-09 13:55:00,47.24,47.24,47.24,47.24,4881.0,40.1718,40.1718,40.1718,40.1718,4881.0
2020-01-09 14:00:00,47.25,47.25,47.23,47.23,11165.0,40.1803,40.1803,40.1633,40.1633,11165.0
2020-01-09 14:05:00,47.23,47.24,47.23,47.24,3913.0,40.1633,40.1718,40.1633,40.1718,3913.0
2020-01-09 14:10:00,47.24,47.25,47.21,47.22,15755.0,40.1718,40.1803,40.1463,40.1548,15755.0
2020-01-09 14:15:00,47.21,47.22,47.18,47.22,7939.0,40.1463,40.1548,40.1208,40.1548,7939.0
2020-01-09 14:20:00,47.22,47.24,47.22,47.23,6660.0,40.1548,40.1718,40.1548,40.1633,6660.0
2020-01-09 14:25:00,47.23,47.24,47.22,47.22,7821.0,40.1633,40.1718,40.1548,40.1548,7821.0
2020-01-09 14:30:00,47.22,47.24,47.22,47.24,7354.0,40.1548,40.1718,40.1548,40.1718,7354.0
2020-01-09 14:35:00,47.24,47.31,47.24,47.28,17990.0,40.1718,40.2313,40.1718,40.2058,17990.0
2020-01-09 14:40:00,47.29,47.33,47.27,47.32,11562.0,40.2143,40.2483,40.1973,40.2398,11562.0
2020-01-09 14:45:00,47.32,47.33,47.3,47.31,5855.0,40.2398,40.2483,40.2228,40.2313,5855.0
2020-01-09 14:50:00,47.31,47.31,47.27,47.27,5629.0,40.2313,40.2313,40.1973,40.1973,5629.0
2020-01-09 14:55:00,47.27,47.28,47.26,47.26,6870.0,40.1973,40.2058,40.1888,40.1888,6870.0
2020-01-09 15:00:00,47.26,47.26,47.24,47.26,9801.0,40.1888,40.1888,40.1718,40.1888,9801.0
2020-01-09 15:05:00,47.26,47.28,47.25,47.26,7104.0,40.1888,40.2058,40.1803,40.1888,7104.0
2020-01-09 15:10:00,47.26,47.28,47.24,47.26,9828.0,40.1888,40.2058,40.1718,40.1888,9828.0
2020-01-09 15:15:00,47.27,47.28,47.27,47.28,11249.0,40.1973,40.2058,40.1973,40.2058,11249.0
2020-01-09 15:20:00,47.28,47.28,47.26,47.26,18845.0,40.2058,40.2058,40.1888,40.1888,18845.0
2020-01-09 15:25:00,47.26,47.26,47.24,47.26,12638.0,40.1888,40.1888,40.1718,40.1888,12638.0
2020-01-09 15:30:00,47.26,47.28,47.26,47.27,9840.0,40.1888,40.2058,40.1888,40.1973,9840.0
2020-01-09 15:35:00,47.26,47.27,47.26,47.26,3524.0,40.1888,40.1973,40.1888,40.1888,3524.0
2020-01-09 15:40:00,47.26,47.29,47.26,47.29,15913.0,40.1888,40.2143,40.1888,40.2143,15913.0
2020-01-09 15:45:00,47.29,47.29,47.24,47.26,13051.0,40.2143,40.2143,40.1718,40.1888,13051.0
2020-01-09 15:50:00,47.26,47.33,47.26,47.33,32756.0,40.1888,40.2483,40.1888,40.2483,32756.0
2020-01-09 15:55:00,47.34,47.35,47.29,47.31,62497.0,40.2568,40.2653,40.2143,40.2313,62497.0
2020-01-10 09:30:00,47.44,47.51,47.34,47.48,26966.0,40.3419,40.4014,40.2568,40.3759,26966.0
2020-01-10 09:35:00,47.48,47.55,47.47,47.5,23491.0,40.3759,40.4354,40.3674,40.3929,23491.0
2020-01-10 09:40:00,47.49,47.49,47.33,47.33,21833.0,40.3844,40.3844,40.2483,40.2483,21833.0
2020-01-10 09:45:00,47.33,47.41,47.3,47.41,9350.0,40.2483,40.3164,40.2228,40.3164,9350.0
2020-01-10 09:50:00,47.4,47.4,47.35,47.37,10419.0,40.3079,40.3079,40.2653,40.2823,10419.0
2020-01-10 09:55:00,47.38,47.4,47.37,47.38,5800.0,40.2908,40.3079,40.2823,40.2908,5800.0
2020-01-10 10:00:00,47.39,47.4,47.35,47.37,7958.0,40.2994,40.3079,40.2653,40.2823,7958.0
2020-01-10 10:05:00,47.36,47.42,47.36,47.4,2500.0,40.2738,40.3249,40.2738,40.3079,2500.0
2020-01-10 10:10:00,47.4,47.4,47.33,47.35,16016.0,40.3079,40.3079,40.2483,40.2653,16016.0
2020-01-10 10:15:00,47.35,47.42,47.35,47.38,9100.0,40.2653,40.3249,40.2653,40.2908,9100.0
2020-01-10 10:20:00,47.39,47.4,47.34,47.38,6000.0,40.2994,40.3079,40.2568,40.2908,6000.0
2020-01-10 10:25:00,47.39,47.41,47.36,47.39,4977.0,40.2994,40.3164,40.2738,40.2994,4977.0
2020-01-10 10:30:00,47.38,47.41,47.37,47.41,4573.0,40.2908,40.3164,40.2823,40.3164,4573.0
2020-01-10 10:35:00,47.41,47.42,47.4,47.4,8128.0,40.3164,40.3249,40.3079,40.3079,8128.0
2020-01-10 10:40:00,47.4,47.42,47.39,47.39,7107.0,40.3079,40.3249,40.2994,40.2994,7107.0
2020-01-10 10:45:00,47.38,47.39,47.36,47.36,7169.0,40.2908,40.2994,40.2738,40.2738,7169.0
2020-01-10 10:50:00,47.36,47.36,47.34,47.36,8204.0,40.2738,40.2738,40.2568,40.2738,8204.0
2020-01-10 10:55:00,47.35,47.39,47.35,47.36,5077.0,40.2653,40.2994,40.2653,40.2738,5077.0
2020-01-10 11:00:00,47.37,47.37,47.32,47.33,3669.0,40.2823,40.2823,40.2398,40.2483,3669.0
2020-01-10 11:05:00,47.33,47.35,47.32,47.35,4400.0,40.2483,40.2653,40.2398,40.2653,4400.0
2020-01-10 11:10:00,47.35,47.35,47.33,47.35,9553.0,40.2653,40.2653,40.2483,40.2653,9553.0
2020-01-10 11:15:00,47.35,47.35,47.33,47.33,8364.0,40.2653,40.2653,40.2483,40.2483,8364.0
2020-01-10 11:20:00,47.34,47.39,47.34,47.36,7554.0,40.2568,40.2994,40.2568,40.2738,7554.0
2020-01-10 11:25:00,47.36,47.37,47.33,47.33,7400.0,40.2738,40.2823,40.2483,40.2483,7400.0
2020-01-10 11:30:00,47.33,47.34,47.28,47.31,10150.0,40.2483,40.2568,40.2058,40.2313,10150.0
2020-01-10 11:35:00,47.31,47.37,47.3,47.37,8863.0,40.2313,40.2823,40.2228,40.2823,8863.0
2020-01-10 11:40:00,47.36,47.38,47.33,47.35,15629.0,40.2738,40.2908,40.2483,40.2653,15629.0
2020-01-10 11:45:00,47.34,47.34,47.28,47.28,8993.0,40.2568,40.2568,40.2058,40.2058,8993.0
2020-01-10 11:50:00,47.28,47.31,47.28,47.31,8912.0,40.2058,40.2313,40.2058,40.2313,8912.0
2020-01-10 11:55:00,47.3,47.31,47.29,47.31,5000.0,40.2228,40.2313,40.2143,40.2313,5000.0
2020-01-10 12:00:00,47.32,47.33,47.29,47.29,14103.0,40.2398,40.2483,40.2143,40.2143,14103.0
2020-01-10 12:05:00,47.3,47.3,47.21,47.21,26021.0,40.2228,40.2228,40.1463,40.1463,26021.0
2020-01-10 12:10:00,47.21,47.26,47.19,47.26,8400.0,40.1463,40.1888,40.1293,40.1888,8400.0
2020-01-10 12:15:00,47.27,47.27,47.23,47.27,6692.0,40.1973,40.1973,40.1633,40.1973,6692.0
2020-01-10 12:20:00,47.28,47.29,47.26,47.28,12871.0,40.2058,40.2143,40.1888,40.2058,12871.0
2020-01-10 12:25:00,47.29,47.34,47.29,47.34,4789.0,40.2143,40.2568,40.2143,40.2568,4789.0
2020-01-10 12:30:00,47.35,47.35,47.32,47.32,5832.0,40.2653,40.2653,40.2398,40.2398,5832.0
2020-01-10 12:35:00,47.33,47.36,47.32,47.34,7316.0,40.2483,40.2738,40.2398,40.2568,7316.0
2020-01-10 12:40:00,47.35,47.38,47.35,47.38,9482.0,40.2653,40.2908,40.2653,40.2908,9482.0
2020-01-10 12:45:00,47.38,47.41,47.38,47.41,2615.0,40.2908,40.3164,40.2908,40.3164,2615.0
2020-01-10 12:50:00,47.41,47.43,47.41,47.43,5485.0,40.3164,40.3334,40.3164,40.3334,5485.0
2020-01-10 12:55:00,47.43,47.44,47.42,47.42,4377.0,40.3334,40.3419,40.3249,40.3249,4377.0
2020-01-10 13:00:00,47.42,47.44,47.42,47.43,4745.0,40.3249,40.3419,40.3249,40.3334,4745.0
2020-01-10 13:05:00,47.43,47.51,47.43,47.49,17045.0,40.3334,40.4014,40.3334,40.3844,17045.0
2020-01-10 13:10:00,47.49,47.49,47.48,47.49,1700.0,40.3844,40.3844,40.3759,40.3844,1700.0
2020-01-10 13:15:00,47.5,47.52,47.5,47.52,4610.0,40.3929,40.4099,40.3929,40.4099,4610.0
2020-01-10 13:20:00,47.52,47.52,47.5,47.5,3143.0,40.4099,40.4099,40.3929,40.3929,3143.0
2020-01-10 13:25:00,47.49,47.5,47.48,47.48,3800.0,40.3844,40.3929,40.3759,40.3759,3800.0
2020-01-10 13:30:00,47.48,47.49,47.48,47.49,2645.0,40.3759,40.3844,40.3759,40.3844,2645.0
2020-01-10 13:35:00,47.49,47.51,47.49,47.5,6300.0,40.3844,40.4014,40.3844,40.3929,6300.0
2020-01-10 13:40:00,47.49,47.54,47.49,47.54,2213.0,40.3844,40.4269,40.3844,40.4269,2213.0
2020-01-10 13:45:00,47.53,47.53,47.48,47.48,5470.0,40.4184,40.4184,40.3759,40.3759,5470.0
2020-01-10 13:50:00,47.48,47.48,47.47,47.48,3300.0,40.3759,40.3759,40.3674,40.3759,3300.0
2020-01-10 13:55:00,47.48,47.51,47.47,47.47,1760.0,40.3759,40.4014,40.3674,40.3674,1760.0
2020-01-10 14:00:00,47.45,47.45,47.4,47.4,4438.0,40.3504,40.3504,40.3079,40.3079,4438.0
2020-01-10 14:05:00,47.39,47.4,47.39,47.4,1525.0,40.2994,40.3079,40.2994,40.3079,1525.0
2020-01-10 14:10:00,47.39,47.39,47.3,47.3,5712.0,40.2994,40.2994,40.2228,40.2228,5712.0
2020-01-10 14:15:00,47.3,47.35,47.3,47.34,5519.0,40.2228,40.2653,40.2228,40.2568,5519.0
2020-01-10 14:20:00,47.34,47.35,47.32,47.32,4370.0,40.2568,40.2653,40.2398,40.2398,4370.0
2020-01-10 14:25:00,47.31,47.34,47.3,47.33,12349.0,40.2313,40.2568,40.2228,40.2483,12349.0
2020-01-10 14:30:00,47.33,47.33,47.32,47.33,4001.0,40.2483,40.2483,40.2398,40.2483,4001.0
2020-01-10 14:35:00,47.33,47.33,47.31,47.31,5599.0,40.2483,40.2483,40.2313,40.2313,5599.0
2020-01-10 14:40:00,47.32,47.32,47.3,47.3,3000.0,40.2398,40.2398,40.2228,40.2228,3000.0
2020-01-10 14:45:00,47.3,47.34,47.3,47.34,2832.0,40.2228,40.2568,40.2228,40.2568,2832.0
2020-01-10 14:50:00,47.34,47.34,47.31,47.32,7407.0,40.2568,40.2568,40.2313,40.2398,7407.0
2020-01-10 14:55:00,47.32,47.34,47.31,47.34,9911.0,40.2398,40.2568,40.2313,40.2568,9911.0
2020-01-10 15:00:00,47.33,47.33,47.27,47.3,5058.0,40.2483,40.2483,40.1973,40.2228,5058.0
2020-01-10 15:05:00,47.29,47.3,47.26,47.26,6153.0,40.2143,40.2228,40.1888,40.1888,6153.0
2020-01-10 15:10:00,47.25,47.25,47.24,47.24,7589.0,40.1803,40.1803,40.1718,40.1718,7589.0
2020-01-10 15:15:00,47.24,47.25,47.22,47.24,7400.0,40.1718,40.1803,40.1548,40.1718,7400.0
2020-01-10 15:20:00,47.24,47.27,47.23,47.26,7548.0,40.1718,40.1973,40.1633,40.1888,7548.0
2020-01-10 15:25:00,47.25,47.25,47.23,47.23,4828.0,40.1803,40.1803,40.1633,40.1633,4828.0
2020-01-10 15:30:00,47.22,47.22,47.14,47.15,10827.0,40.1548,40.1548,40.0868,40.0953,10827.0
2020-01-10 15:35:00,47.14,47.17,47.08,47.08,26775.0,40.0868,40.1123,40.0357,40.0357,26775.0
2020-01-10 15:40:00,47.08,47.1,47.07,47.1,14090.0,40.0357,40.0527,40.0272,40.0527,14090.0
2020-01-10 15:45:00,47.1,47.16,47.1,47.1,13339.0,40.0527,40.1038,40.0527,40.0527,13339.0
2020-01-10 15:50:00,47.09,47.17,47.09,47.14,23411.0,40.0442,40.1123,40.0442,40.0868,23411.0
2020-01-10 15:55:00,47.13,47.15,47.1,47.13,43926.0,40.0783,40.0953,40.0527,40.0783,43926.0
2020-01-13 09:30:00,47.36,47.54,47.31,47.49,28990.0,40.2738,40.4269,40.2313,40.3844,28990.0
2020-01-13 09:35:00,47.46,47.46,47.36,47.39,24453.0,40.3589,40.3589,40.2738,40.2994,24453.0
2020-01-13 09:40:00,47.37,47.39,47.3,47.39,15900.0,40.2823,40.2994,40.2228,40.2994,15900.0
2020-01-13 09:45:00,47.39,47.41,47.33,47.36,13157.0,40.2994,40.3164,40.2483,40.2738,13157.0
2020-01-13 09:50:00,47.35,47.38,47.31,47.31,10493.0,40.2653,40.2908,40.2313,40.2313,10493.0
2020-01-13 09:55:00,47.32,47.46,47.32,47.44,11179.0,40.2398,40.3589,40.2398,40.3419,11179.0
2020-01-13 10:00:00,47.43,47.44,47.37,47.4,10000.0,40.3334,40.3419,40.2823,40.3079,10000.0
2020-01-13 10:05:00,47.4,47.46,47.37,47.43,9059.0,40.3079,40.3589,40.2823,40.3334,9059.0
2020-01-13 10:10:00,47.44,47.44,47.33,47.33,11375.0,40.3419,40.3419,40.2483,40.2483,11375.0
2020-01-13 10:15:00,47.34,47.4,47.34,47.37,7650.0,40.2568,40.3079,40.2568,40.2823,7650.0
2020-01-13 10:20:00,47.36,47.42,47.35,47.42,8133.0,40.2738,40.3249,40.2653,40.3249,8133.0
2020-01-13 10:25:00,47.42,47.42,47.4,47.41,4568.0,40.3249,40.3249,40.3079,40.3164,4568.0
2020-01-13 10:30:00,47.43,47.43,47.37,47.39,3329.0,40.3334,40.3334,40.2823,40.2994,3329.0
2020-01-13 10:35:00,47.39,47.45,47.39,47.45,14632.0,40.2994,40.3504,40.2994,40.3504,14632.0
2020-01-13 10:40:00,47.44,47.51,47.44,47.51,7898.0,40.3419,40.4014,40.3419,40.4014,7898.0
2020-01-13 10:45:00,47.51,47.57,47.51,47.57,5219.0,40.4014,40.4524,40.4014,40.4524,5219.0
2020-01-13 10:50:00,47.58,47.67,47.58,47.67,11802.0,40.4609,40.5375,40.4609,40.5375,11802.0
2020-01-13 10:55:00,47.67,47.68,47.63,47.64,12003.0,40.5375,40.546,40.5034,40.5119,12003.0
2020-01-13 11:00:00,47.64,47.66,47.61,47.66,8913.0,40.5119,40.529,40.4864,40.529,8913.0
2020-01-13 11:05:00,47.66,47.73,47.66,47.73,15167.0,40.529,40.5885,40.529,40.5885,15167.0
2020-01-13 11:10:00,47.72,47.73,47.71,47.73,6275.0,40.58,40.5885,40.5715,40.5885,6275.0
2020-01-13 11:15:00,47.72,47.74,47.71,47.72,10580.0,40.58,40.597,40.5715,40.58,10580.0
2020-01-13 11:20:00,47.72,47.72,47.67,47.69,11658.0,40.58,40.58,40.5375,40.5545,11658.0
2020-01-13 11:25:00,47.67,47.72,47.64,47.7,42410.0,40.5375,40.58,40.5119,40.563,42410.0
2020-01-13 11:30:00,47.71,47.73,47.65,47.71,8406.0,40.5715,40.5885,40.5204,40.5715,8406.0
2020-01-13 11:35:00,47.7,47.73,47.68,47.7,10312.0,40.563,40.5885,40.546,40.563,10312.0
2020-01-13 11:40:00,47.7,47.79,47.69,47.77,10593.0,40.563,40.6395,40.5545,40.6225,10593.0
2020-01-13 11:45:00,47.77,47.87,47.76,47.84,21012.0,40.6225,40.7075,40.614,40.682,21012.0
2020-01-13 11:50:00,47.85,47.87,47.79,47.79,21215.0,40.6905,40.7075,40.6395,40.6395,21215.0
2020-01-13 11:55:00,47.79,47.81,47.76,47.76,10842.0,40.6395,40.6565,40.614,40.614,10842.0
2020-01-13 12:00:00,47.76,47.76,47.68,47.68,11532.0,40.614,40.614,40.546,40.546,11532.0
2020-01-13 12:05:00,47.69,47.74,47.68,47.73,13547.0,40.5545,40.597,40.546,40.5885,13547.0
2020-01-13 12:10:00,47.72,47.75,47.72,47.74,8292.0,40.58,40.6055,40.58,40.597,8292.0
2020-01-13 12:15:00,47.72,47.74,47.71,47.74,7100.0,40.58,40.597,40.5715,40.597,7100.0
2020-01-13 12:20:00,47.73,47.76,47.73,47.76,3300.0,40.5885,40.614,40.5885,40.614,3300.0
2020-01-13 12:25:00,47.76,47.76,47.73,47.74,6225.0,40.614,40.614,40.5885,40.597,6225.0
2020-01-13 12:30:00,47.74,47.8,47.74,47.8,9122.0,40.597,40.648,40.597,40.648,9122.0
2020-01-13 12:35:00,47.8,47.8,47.74,47.78,7106.0,40.648,40.648,40.597,40.631,7106.0
2020-01-13 12:40:00,47.78,47.81,47.77,47.79,10366.0,40.631,40.6565,40.6225,40.6395,10366.0
2020-01-13 12:45:00,47.81,47.81,47.8,47.81,3153.0,40.6565,40.6565,40.648,40.6565,3153.0
2020-01-13 12:50:00,47.82,47.87,47.82,47.87,6949.0,40.665,40.7075,40.665,40.7075,6949.0
2020-01-13 12:55:00,47.88,47.88,47.81,47.83,20062.0,40.716,40.716,40.6565,40.6735,20062.0
2020-01-13 13:00:00,47.84,47.86,47.83,47.83,4918.0,40.682,40.699,40.6735,40.6735,4918.0
2020-01-13 13:05:00,47.84,47.88,47.83,47.87,4981.0,40.682,40.716,40.6735,40.7075,4981.0
2020-01-13 13:10:00,47.88,47.9,47.88,47.9,2004.0,40.716,40.733,40.716,40.733,2004.0
2020-01-13 13:15:00,47.9,47.93,47.9,47.92,6500.0,40.733,40.7586,40.733,40.7501,6500.0
2020-01-13 13:20:00,47.93,47.94,47.9,47.91,18301.0,40.7586,40.7671,40.733,40.7415,18301.0
2020-01-13 13:25:00,47.92,47.92,47.92,47.92,800.0,40.7501,40.7501,40.7501,40.7501,800.0
2020-01-13 13:30:00,47.92,47.92,47.87,47.87,11498.0,40.7501,40.7501,40.7075,40.7075,11498.0
2020-01-13 13:35:00,47.86,47.87,47.85,47.87,4612.0,40.699,40.7075,40.6905,40.7075,4612.0
2020-01-13 13:40:00,47.87,47.88,47.86,47.87,7538.0,40.7075,40.716,40.699,40.7075,7538.0
2020-01-13 13:45:00,47.87,47.87,47.85,47.85,2700.0,40.7075,40.7075,40.6905,40.6905,2700.0
2020-01-13 13:50:00,47.85,47.86,47.8,47.8,7089.0,40.6905,40.699,40.648,40.648,7089.0
2020-01-13 13:55:00,47.8,47.8,47.78,47.79,9950.0,40.648,40.648,40.631,40.6395,9950.0
2020-01-13 14:00:00,47.79,47.82,47.77,47.82,16160.0,40.6395,40.665,40.6225,40.665,16160.0
2020-01-13 14:05:00,47.82,47.82,47.81,47.82,5200.0,40.665,40.665,40.6565,40.665,5200.0
2020-01-13 14:10:00,47.82,47.83,47.81,47.83,3300.0,40.665,40.6735,40.6565,40.6735,3300.0
2020-01-13 14:15:00,47.82,47.83,47.81,47.83,8200.0,40.665,40.6735,40.6565,40.6735,8200.0
2020-01-13 14:20:00,47.84,47.84,47.82,47.83,6568.0,40.682,40.682,40.665,40.6735,6568.0
2020-01-13 14:25:00,47.82,47.82,47.8,47.81,4900.0,40.665,40.665,40.648,40.6565,4900.0
2020-01-13 14:30:00,47.8,47.81,47.79,47.8,4400.0,40.648,40.6565,40.6395,40.648,4400.0
2020-01-13 14:35:00,47.8,47.81,47.79,47.81,2963.0,40.648,40.6565,40.6395,40.6565,2963.0
2020-01-13 14:40:00,47.8,47.8,47.78,47.8,4713.0,40.648,40.648,40.631,40.648,4713.0
2020-01-13 14:45:00,47.79,47.79,47.78,47.79,1300.0,40.6395,40.6395,40.631,40.6395,1300.0
2020-01-13 14:50:00,47.78,47.78,47.74,47.78,6258.0,40.631,40.631,40.597,40.631,6258.0
2020-01-13 14:55:00,47.77,47.79,47.76,47.78,5500.0,40.6225,40.6395,40.614,40.631,5500.0
2020-01-13 15:00:00,47.79,47.81,47.79,47.81,3395.0,40.6395,40.6565,40.6395,40.6565,3395.0
2020-01-13 15:05:00,47.8,47.8,47.8,47.8,1700.0,40.648,40.648,40.648,40.648,1700.0
2020-01-13 15:10:00,47.81,47.81,47.8,47.8,8142.0,40.6565,40.6565,40.648,40.648,8142.0
2020-01-13 15:15:00,47.8,47.83,47.8,47.83,6898.0,40.648,40.6735,40.648,40.6735,6898.0
2020-01-13 15:20:00,47.83,47.83,47.8,47.8,7244.0,40.6735,40.6735,40.648,40.648,7244.0
2020-01-13 15:25:00,47.81,47.83,47.81,47.81,15405.0,40.6565,40.6735,40.6565,40.6565,15405.0
2020-01-13 15:30:00,47.81,47.83,47.81,47.83,6082.0,40.6565,40.6735,40.6565,40.6735,6082.0
2020-01-13 15:35:00,47.83,47.84,47.81,47.84,10904.0,40.6735,40.682,40.6565,40.682,10904.0
2020-01-13 15:40:00,47.83,47.83,47.8,47.8,15727.0,40.6735,40.6735,40.648,40.648,15727.0
2020-01-13 15:45:00,47.8,47.83,47.8,47.83,9543.0,40.648,40.6735,40.648,40.6735,9543.0
2020-01-13 15:50:00,47.83,47.96,47.83,47.96,58232.0,40.6735,40.7841,40.6735,40.7841,58232.0
2020-01-13 15:55:00,47.96,47.97,47.94,47.95,58266.0,40.7841,40.7926,40.7671,40.7756,58266.0
2020-01-14 09:30:00,47.9,47.99,47.83,47.94,38884.0,40.733,40.8096,40.6735,40.7671,38884.0
2020-01-14 09:35:00,47.95,47.95,47.84,47.88,12662.0,40.7756,40.7756,40.682,40.716,12662.0
2020-01-14 09:40:00,47.87,47.92,47.85,47.86,10898.0,40.7075,40.7501,40.6905,40.699,10898.0
2020-01-14 09:45:00,47.86,47.86,47.77,47.77,9223.0,40.699,40.699,40.6225,40.6225,9223.0
2020-01-14 09:50:00,47.78,47.78,47.69,47.75,27837.0,40.631,40.631,40.5545,40.6055,27837.0
2020-01-14 09:55:00,47.75,47.81,47.75,47.77,21158.0,40.6055,40.6565,40.6055,40.6225,21158.0
2020-01-14 10:00:00,47.76,47.83,47.72,47.78,20883.0,40.614,40.6735,40.58,40.631,20883.0
2020-01-14 10:05:00,47.76,47.81,47.75,47.76,14540.0,40.614,40.6565,40.6055,40.614,14540.0
2020-01-14 10:10:00,47.77,47.79,47.75,47.77,7400.0,40.6225,40.6395,40.6055,40.6225,7400.0
2020-01-14 10:15:00,47.77,47.78,47.74,47.76,12843.0,40.6225,40.631,40.597,40.614,12843.0
2020-01-14 10:20:00,47.76,47.76,47.63,47.66,5944.0,40.614,40.614,40.5034,40.529,5944.0
2020-01-14 10:25:00,47.68,47.72,47.65,47.65,3500.0,40.546,40.58,40.5204,40.5204,3500.0
2020-01-14 10:30:00,47.67,47.74,47.67,47.71,5992.0,40.5375,40.597,40.5375,40.5715,5992.0
2020-01-14 10:35:00,47.72,47.75,47.7,47.73,6469.0,40.58,40.6055,40.563,40.5885,6469.0
2020-01-14 10:40:00,47.73,47.76,47.72,47.76,11917.0,40.5885,40.614,40.58,40.614,11917.0
2020-01-14 10:45:00,47.74,47.74,47.71,47.71,5210.0,40.597,40.597,40.5715,40.5715,5210.0
2020-01-14 10:50:00,47.7,47.75,47.7,47.7,4800.0,40.563,40.6055,40.563,40.563,4800.0
2020-01-14 10:55:00,47.7,47.8,47.69,47.8,4319.0,40.563,40.648,40.5545,40.648,4319.0
2020-01-14 11:00:00,47.8,47.8,47.78,47.8,6000.0,40.648,40.648,40.631,40.648,6000.0
2020-01-14 11:05:00,47.79,47.83,47.79,47.79,2944.0,40.6395,40.6735,40.6395,40.6395,2944.0
2020-01-14 11:10:00,47.79,47.82,47.76,47.8,6427.0,40.6395,40.665,40.614,40.648,6427.0
2020-01-14 11:15:00,47.81,47.83,47.8,47.83,4200.0,40.6565,40.6735,40.648,40.6735,4200.0
2020-01-14 11:20:00,47.82,47.84,47.82,47.82,7600.0,40.665,40.682,40.665,40.665,7600.0
2020-01-14 11:25:00,47.82,47.83,47.79,47.81,5903.0,40.665,40.6735,40.6395,40.6565,5903.0
2020-01-14 11:30:00,47.82,47.84,47.82,47.84,5059.0,40.665,40.682,40.665,40.682,5059.0
2020-01-14 11:35:00,47.84,47.88,47.82,47.84,16001.0,40.682,40.716,40.665,40.682,16001.0
2020-01-14 11:40:00,47.83,47.84,47.82,47.82,26876.0,40.6735,40.682,40.665,40.665,26876.0
2020-01-14 11:45:00,47.84,47.89,47.84,47.88,8840.0,40.682,40.7245,40.682,40.716,8840.0
2020-01-14 11:50:00,47.88,47.92,47.88,47.88,6108.0,40.716,40.7501,40.716,40.716,6108.0
2020-01-14 11:55:00,47.88,47.88,47.87,47.88,900.0,40.716,40.716,40.7075,40.716,900.0
2020-01-14 12:00:00,47.88,47.88,47.85,47.88,7121.0,40.716,40.716,40.6905,40.716,7121.0
2020-01-14 12:05:00,47.88,47.92,47.87,47.92,4096.0,40.716,40.7501,40.7075,40.7501,4096.0
2020-01-14 12:10:00,47.93,47.95,47.92,47.95,4280.0,40.7586,40.7756,40.7501,40.7756,4280.0
2020-01-14 12:15:00,47.96,47.96,47.92,47.92,3614.0,40.7841,40.7841,40.7501,40.7501,3614.0
2020-01-14 12:20:00,47.92,47.94,47.92,47.94,4863.0,40.7501,40.7671,40.7501,40.7671,4863.0
2020-01-14 12:25:00,47.94,47.96,47.94,47.96,9045.0,40.7671,40.7841,40.7671,40.7841,9045.0
2020-01-14 12:30:00,47.96,47.97,47.94,47.96,7099.0,40.7841,40.7926,40.7671,40.7841,7099.0
2020-01-14 12:35:00,47.96,47.96,47.94,47.94,6901.0,40.7841,40.7841,40.7671,40.7671,6901.0
2020-01-14 12:40:00,47.94,47.94,47.92,47.92,5800.0,40.7671,40.7671,40.7501,40.7501,5800.0
2020-01-14 12:45:00,47.92,47.94,47.92,47.92,5800.0,40.7501,40.7671,40.7501,40.7501,5800.0
2020-01-14 12:50:00,47.92,47.92,47.92,47.92,8754.0,40.7501,40.7501,40.7501,40.7501,8754.0
2020-01-14 12:55:00,47.92,47.94,47.92,47.94,8365.0,40.7501,40.7671,40.7501,40.7671,8365.0
2020-01-14 13:00:00,47.94,47.94,47.94,47.94,3500.0,40.7671,40.7671,40.7671,40.7671,3500.0
2020-01-14 13:05:00,47.94,47.96,47.94,47.94,8999.0,40.7671,40.7841,40.7671,40.7671,8999.0
2020-01-14 13:10:00,47.94,47.94,47.92,47.94,4200.0,40.7671,40.7671,40.7501,40.7671,4200.0
2020-01-14 13:15:00,47.94,47.97,47.94,47.97,7673.0,40.7671,40.7926,40.7671,40.7926,7673.0
2020-01-14 13:20:00,47.97,47.97,47.89,47.92,18915.0,40.7926,40.7926,40.7245,40.7501,18915.0
2020-01-14 13:25:00,47.92,47.94,47.92,47.92,6568.0,40.7501,40.7671,40.7501,40.7501,6568.0
2020-01-14 13:30:00,47.93,47.94,47.93,47.94,5168.0,40.7586,40.7671,40.7586,40.7671,5168.0
2020-01-14 13:35:00,47.94,47.94,47.71,47.86,57973.0,40.7671,40.7671,40.5715,40.699,57973.0
2020-01-14 13:40:00,47.87,47.9,47.8,47.8,21438.0,40.7075,40.733,40.648,40.648,21438.0
2020-01-14 13:45:00,47.81,47.84,47.78,47.82,11995.0,40.6565,40.682,40.631,40.665,11995.0
2020-01-14 13:50:00,47.83,47.85,47.82,47.83,5430.0,40.6735,40.6905,40.665,40.6735,5430.0
2020-01-14 13:55:00,47.83,47.83,47.77,47.79,7895.0,40.6735,40.6735,40.6225,40.6395,7895.0
2020-01-14 14:00:00,47.79,47.81,47.72,47.76,10748.0,40.6395,40.6565,40.58,40.614,10748.0
2020-01-14 14:05:00,47.76,47.78,47.73,47.73,9800.0,40.614,40.631,40.5885,40.5885,9800.0
2020-01-14 14:10:00,47.74,47.76,47.66,47.73,13235.0,40.597,40.614,40.529,40.5885,13235.0
2020-01-14 14:15:00,47.73,47.78,47.73,47.76,8800.0,40.5885,40.631,40.5885,40.614,8800.0
2020-01-14 14:20:00,47.76,47.78,47.74,47.76,9304.0,40.614,40.631,40.597,40.614,9304.0
2020-01-14 14:25:00,47.76,47.81,47.76,47.81,4970.0,40.614,40.6565,40.614,40.6565,4970.0
2020-01-14 14:30:00,47.81,47.83,47.78,47.83,8733.0,40.6565,40.6735,40.631,40.6735,8733.0
2020-01-14 14:35:00,47.83,47.89,47.82,47.89,9527.0,40.6735,40.7245,40.665,40.7245,9527.0
2020-01-14 14:40:00,47.9,47.9,47.85,47.88,11580.0,40.733,40.733,40.6905,40.716,11580.0
2020-01-14 14:45:00,47.88,47.88,47.85,47.85,6500.0,40.716,40.716,40.6905,40.6905,6500.0
2020-01-14 14:50:00,47.85,47.87,47.82,47.82,10761.0,40.6905,40.7075,40.665,40.665,10761.0
2020-01-14 14:55:00,47.83,47.83,47.81,47.81,4805.0,40.6735,40.6735,40.6565,40.6565,4805.0
2020-01-14 15:00:00,47.81,47.85,47.81,47.82,11176.0,40.6565,40.6905,40.6565,40.665,11176.0
2020-01-14 15:05:00,47.81,47.83,47.8,47.8,7180.0,40.6565,40.6735,40.648,40.648,7180.0
2020-01-14 15:10:00,47.8,47.81,47.76,47.76,10174.0,40.648,40.6565,40.614,40.614,10174.0
2020-01-14 15:15:00,47.76,47.8,47.76,47.78,10427.0,40.614,40.648,40.614,40.631,10427.0
2020-01-14 15:20:00,47.79,47.81,47.79,47.81,6773.0,40.6395,40.6565,40.6395,40.6565,6773.0
2020-01-14 15:25:00,47.81,47.81,47.72,47.72,11975.0,40.6565,40.6565,40.58,40.58,11975.0
2020-01-14 15:30:00,47.72,47.8,47.72,47.79,16514.0,40.58,40.648,40.58,40.6395,16514.0
2020-01-14 15:35:00,47.78,47.81,47.78,47.8,16140.0,40.631,40.6565,40.631,40.648,16140.0
2020-01-14 15:40:00,47.8,47.84,47.8,47.82,17429.0,40.648,40.682,40.648,40.665,17429.0
2020-01-14 15:45:00,47.82,47.83,47.78,47.78,24392.0,40.665,40.6735,40.631,40.631,24392.0
2020-01-14 15:50:00,47.78,47.78,47.72,47.74,54946.0,40.631,40.631,40.58,40.597,54946.0
2020-01-14 15:55:00,47.75,47.8,47.75,47.79,41960.0,40.6055,40.648,40.6055,40.6395,41960.0
2020-01-15 09:30:00,47.89,48.16,47.83,48.11,48070.0,40.7245,40.9541,40.6735,40.9116,48070.0
2020-01-15 09:35:00,48.11,48.16,48.1,48.1,25289.0,40.9116,40.9541,40.9031,40.9031,25289.0
2020-01-15 09:40:00,48.11,48.12,48.01,48.04,14358.0,40.9116,40.9201,40.8266,40.8521,14358.0
2020-01-15 09:45:00,48.05,48.14,48.05,48.09,10026.0,40.8606,40.9371,40.8606,40.8946,10026.0
2020-01-15 09:50:00,48.09,48.1,48.03,48.07,10042.0,40.8946,40.9031,40.8436,40.8776,10042.0
2020-01-15 09:55:00,48.08,48.29,48.08,48.25,27286.0,40.8861,41.0647,40.8861,41.0307,27286.0
2020-01-15 10:00:00,48.25,48.29,48.22,48.22,17442.0,41.0307,41.0647,41.0052,41.0052,17442.0
2020-01-15 10:05:00,48.24,48.25,48.22,48.23,15195.0,41.0222,41.0307,41.0052,41.0137,15195.0
2020-01-15 10:10:00,48.24,48.26,48.21,48.23,19577.0,41.0222,41.0392,40.9967,41.0137,19577.0
2020-01-15 10:15:00,48.23,48.23,48.15,48.16,12788.0,41.0137,41.0137,40.9456,40.9541,12788.0
2020-01-15 10:20:00,48.16,48.18,48.14,48.17,13990.0,40.9541,40.9711,40.9371,40.9626,13990.0
2020-01-15 10:25:00,48.18,48.22,48.17,48.22,7215.0,40.9711,41.0052,40.9626,41.0052,7215.0
2020-01-15 10:30:00,48.23,48.23,48.16,48.2,10817.0,41.0137,41.0137,40.9541,40.9882,10817.0
2020-01-15 10:35:00,48.21,48.29,48.21,48.25,10841.0,40.9967,41.0647,40.9967,41.0307,10841.0
2020-01-15 10:40:00,48.25,48.3,48.25,48.3,16282.0,41.0307,41.0732,41.0307,41.0732,16282.0
2020-01-15 10:45:00,48.31,48.38,48.31,48.38,12132.0,41.0817,41.1412,41.0817,41.1412,12132.0
2020-01-15 10:50:00,48.38,48.38,48.35,48.35,6705.0,41.1412,41.1412,41.1157,41.1157,6705.0
2020-01-15 10:55:00,48.36,48.39,48.35,48.38,14814.0,41.1242,41.1497,41.1157,41.1412,14814.0
2020-01-15 11:00:00,48.38,48.38,48.3,48.34,16626.0,41.1412,41.1412,41.0732,41.1072,16626.0
2020-01-15 11:05:00,48.33,48.34,48.27,48.27,11267.0,41.0987,41.1072,41.0477,41.0477,11267.0
2020-01-15 11:10:00,48.26,48.27,48.22,48.27,12655.0,41.0392,41.0477,41.0052,41.0477,12655.0
2020-01-15 11:15:00,48.28,48.28,48.22,48.25,11556.0,41.0562,41.0562,41.0052,41.0307,11556.0
2020-01-15 11:20:00,48.25,48.25,48.21,48.22,9903.0,41.0307,41.0307,40.9967,41.0052,9903.0
2020-01-15 11:25:00,48.22,48.25,48.19,48.2,10549.0,41.0052,41.0307,40.9797,40.9882,10549.0
2020-01-15 11:30:00,48.21,48.22,48.18,48.21,11225.0,40.9967,41.0052,40.9711,40.9967,11225.0
2020-01-15 11:35:00,48.22,48.3,48.22,48.3,7679.0,41.0052,41.0732,41.0052,41.0732,7679.0
2020-01-15 11:40:00,48.31,48.31,48.26,48.26,6300.0,41.0817,41.0817,41.0392,41.0392,6300.0
2020-01-15 11:45:00,48.25,48.26,48.23,48.25,5725.0,41.0307,41.0392,41.0137,41.0307,5725.0
2020-01-15 11:50:00,48.25,48.25,48.2,48.2,5317.0,41.0307,41.0307,40.9882,40.9882,5317.0
2020-01-15 11:55:00,48.21,48.21,48.11,48.14,7411.0,40.9967,40.9967,40.9116,40.9371,7411.0
2020-01-15 12:00:00,48.14,48.14,48.1,48.1,5200.0,40.9371,40.9371,40.9031,40.9031,5200.0
2020-01-15 12:05:00,48.11,48.13,48.11,48.12,7800.0,40.9116,40.9286,40.9116,40.9201,7800.0
2020-01-15 12:10:00,48.11,48.19,48.11,48.15,12438.0,40.9116,40.9797,40.9116,40.9456,12438.0
2020-01-15 12:15:00,48.15,48.15,48.06,48.07,6299.0,40.9456,40.9456,40.8691,40.8776,6299.0
2020-01-15 12:20:00,48.08,48.1,48.04,48.09,10810.0,40.8861,40.9031,40.8521,40.8946,10810.0
2020-01-15 12:25:00,48.09,48.13,48.09,48.12,6896.0,40.8946,40.9286,40.8946,40.9201,6896.0
2020-01-15 12:30:00,48.13,48.13,48.08,48.12,7421.0,40.9286,40.9286,40.8861,40.9201,7421.0
2020-01-15 12:35:00,48.11,48.16,48.1,48.14,11402.0,40.9116,40.9541,40.9031,40.9371,11402.0
2020-01-15 12:40:00,48.13,48.17,48.13,48.15,3540.0,40.9286,40.9626,40.9286,40.9456,3540.0
2020-01-15 12:45:00,48.14,48.14,48.06,48.06,7092.0,40.9371,40.9371,40.8691,40.8691,7092.0
2020-01-15 12:50:00,48.06,48.08,48.02,48.03,6000.0,40.8691,40.8861,40.8351,40.8436,6000.0
2020-01-15 12:55:00,48.04,48.06,48.02,48.02,4398.0,40.8521,40.8691,40.8351,40.8351,4398.0
2020-01-15 13:00:00,48.02,48.04,47.99,48.03,4400.0,40.8351,40.8521,40.8096,40.8436,4400.0
2020-01-15 13:05:00,48.04,48.08,48.04,48.05,5216.0,40.8521,40.8861,40.8521,40.8606,5216.0
2020-01-15 13:10:00,48.06,48.08,48.04,48.08,7383.0,40.8691,40.8861,40.8521,40.8861,7383.0
2020-01-15 13:15:00,48.09,48.09,48.06,48.06,2257.0,40.8946,40.8946,40.8691,40.8691,2257.0
2020-01-15 13:20:00,48.06,48.06,48.0,48.01,6102.0,40.8691,40.8691,40.8181,40.8266,6102.0
2020-01-15 13:25:00,48.01,48.06,48.01,48.05,2100.0,40.8266,40.8691,40.8266,40.8606,2100.0
2020-01-15 13:30:00,48.07,48.07,47.97,47.99,5687.0,40.8776,40.8776,40.7926,40.8096,5687.0
2020-01-15 13:35:00,47.99,48.05,47.99,48.05,3601.0,40.8096,40.8606,40.8096,40.8606,3601.0
2020-01-15 13:40:00,48.05,48.05,48.03,48.03,9400.0,40.8606,40.8606,40.8436,40.8436,9400.0
2020-01-15 13:45:00,48.03,48.03,48.01,48.02,6340.0,40.8436,40.8436,40.8266,40.8351,6340.0
2020-01-15 13:50:00,48.02,48.02,47.94,47.94,5486.0,40.8351,40.8351,40.7671,40.7671,5486.0
2020-01-15 13:55:00,47.95,47.97,47.89,47.94,14974.0,40.7756,40.7926,40.7245,40.7671,14974.0
2020-01-15 14:00:00,47.95,47.99,47.94,47.98,3991.0,40.7756,40.8096,40.7671,40.8011,3991.0
2020-01-15 14:05:00,47.99,47.99,47.93,47.96,4909.0,40.8096,40.8096,40.7586,40.7841,4909.0
2020-01-15 14:10:00,47.96,48.0,47.96,47.99,4031.0,40.7841,40.8181,40.7841,40.8096,4031.0
2020-01-15 14:15:00,48.01,48.02,47.99,48.0,6506.0,40.8266,40.8351,40.8096,40.8181,6506.0
2020-01-15 14:20:00,48.01,48.06,48.01,48.04,2600.0,40.8266,40.8691,40.8266,40.8521,2600.0
2020-01-15 14:25:00,48.05,48.06,48.02,48.05,3674.0,40.8606,40.8691,40.8351,40.8606,3674.0
2020-01-15 14:30:00,48.05,48.05,48.03,48.04,3384.0,40.8606,40.8606,40.8436,40.8521,3384.0
2020-01-15 14:35:00,48.04,48.06,48.04,48.04,2200.0,40.8521,40.8691,40.8521,40.8521,2200.0
2020-01-15 14:40:00,48.04,48.05,48.04,48.05,7583.0,40.8521,40.8606,40.8521,40.8606,7583.0
2020-01-15 14:45:00,48.04,48.04,48.01,48.01,1700.0,40.8521,40.8521,40.8266,40.8266,1700.0
2020-01-15 14:50:00,48.01,48.01,47.97,47.99,5423.0,40.8266,40.8266,40.7926,40.8096,5423.0
2020-01-15 14:55:00,47.99,48.01,47.96,47.96,6456.0,40.8096,40.8266,40.7841,40.7841,6456.0
2020-01-15 15:00:00,47.96,47.96,47.93,47.93,10108.0,40.7841,40.7841,40.7586,40.7586,10108.0
2020-01-15 15:05:00,47.94,47.94,47.89,47.89,7278.0,40.7671,40.7671,40.7245,40.7245,7278.0
2020-01-15 15:10:00,47.89,47.92,47.88,47.92,13170.0,40.7245,40.7501,40.716,40.7501,13170.0
2020-01-15 15:15:00,47.92,47.92,47.86,47.87,16381.0,40.7501,40.7501,40.699,40.7075,16381.0
2020-01-15 15:20:00,47.86,47.86,47.82,47.84,9000.0,40.699,40.699,40.665,40.682,9000.0
2020-01-15 15:25:00,47.83,47.85,47.8,47.84,11019.0,40.6735,40.6905,40.648,40.682,11019.0
2020-01-15 15:30:00,47.84,47.84,47.77,47.77,12054.0,40.682,40.682,40.6225,40.6225,12054.0
2020-01-15 15:35:00,47.77,47.82,47.77,47.8,8111.0,40.6225,40.665,40.6225,40.648,8111.0
2020-01-15 15:40:00,47.79,47.84,47.78,47.84,13161.0,40.6395,40.682,40.631,40.682,13161.0
2020-01-15 15:45:00,47.85,47.93,47.85,47.92,29993.0,40.6905,40.7586,40.6905,40.7501,29993.0
2020-01-15 15:50:00,47.93,48.04,47.93,48.04,51007.0,40.7586,40.8521,40.7586,40.8521,51007.0
2020-01-15 15:55:00,48.05,48.05,47.96,48.02,62433.0,40.8606,40.8606,40.7841,40.8351,62433.0
2020-01-16 09:30:00,48.33,48.58,48.3,48.42,33614.0,41.0987,41.3113,41.0732,41.1752,33614.0
2020-01-16 09:35:00,48.44,48.49,48.34,48.37,18111.0,41.1922,41.2348,41.1072,41.1327,18111.0
2020-01-16 09:40:00,48.38,48.44,48.31,48.37,16309.0,41.1412,41.1922,41.0817,41.1327,16309.0
2020-01-16 09:45:00,48.36,48.41,48.28,48.31,11961.0,41.1242,41.1667,41.0562,41.0817,11961.0
2020-01-16 09:50:00,48.32,48.36,48.3,48.33,9314.0,41.0902,41.1242,41.0732,41.0987,9314.0
2020-01-16 09:55:00,48.33,48.33,48.23,48.25,7032.0,41.0987,41.0987,41.0137,41.0307,7032.0
2020-01-16 10:00:00,48.25,48.36,48.25,48.35,8555.0,41.0307,41.1242,41.0307,41.1157,8555.0
2020-01-16 10:05:00,48.37,48.45,48.36,48.45,10345.0,41.1327,41.2008,41.1242,41.2008,10345.0
2020-01-16 10:10:00,48.45,48.48,48.4,48.44,18261.0,41.2008,41.2263,41.1582,41.1922,18261.0
2020-01-16 10:15:00,48.44,48.49,48.44,48.46,9634.0,41.1922,41.2348,41.1922,41.2093,9634.0
2020-01-16 10:20:00,48.47,48.53,48.43,48.51,11461.0,41.2178,41.2688,41.1837,41.2518,11461.0
2020-01-16 10:25:00,48.51,48.53,48.47,48.53,9478.0,41.2518,41.2688,41.2178,41.2688,9478.0
2020-01-16 10:30:00,48.53,48.56,48.52,48.53,16069.0,41.2688,41.2943,41.2603,41.2688,16069.0
2020-01-16 10:35:00,48.54,48.56,48.51,48.51,7516.0,41.2773,41.2943,41.2518,41.2518,7516.0
2020-01-16 10:40:00,48.51,48.57,48.51,48.56,4537.0,41.2518,41.3028,41.2518,41.2943,4537.0
2020-01-16 10:45:00,48.58,48.64,48.58,48.64,10400.0,41.3113,41.3623,41.3113,41.3623,10400.0
2020-01-16 10:50:00,48.63,48.65,48.56,48.57,14518.0,41.3538,41.3708,41.2943,41.3028,14518.0
2020-01-16 10:55:00,48.58,48.63,48.56,48.63,15962.0,41.3113,41.3538,41.2943,41.3538,15962.0
2020-01-16 11:00:00,48.65,48.73,48.65,48.72,43306.0,41.3708,41.4389,41.3708,41.4304,43306.0
2020-01-16 11:05:00,48.73,48.78,48.69,48.75,30953.0,41.4389,41.4814,41.4048,41.4559,30953.0
2020-01-16 11:10:00,48.75,48.77,48.71,48.72,24030.0,41.4559,41.4729,41.4218,41.4304,24030.0
2020-01-16 11:15:00,48.74,48.74,48.65,48.67,9784.0,41.4474,41.4474,41.3708,41.3878,9784.0
2020-01-16 11:20:00,48.67,48.67,48.63,48.64,5839.0,41.3878,41.3878,41.3538,41.3623,5839.0
2020-01-16 11:25:00,48.65,48.7,48.65,48.69,3959.0,41.3708,41.4133,41.3708,41.4048,3959.0
2020-01-16 11:30:00,48.7,48.75,48.69,48.75,22418.0,41.4133,41.4559,41.4048,41.4559,22418.0
2020-01-16 11:35:00,48.76,48.78,48.75,48.76,1800.0,41.4644,41.4814,41.4559,41.4644,1800.0
2020-01-16 11:40:00,48.75,48.76,48.74,48.76,5630.0,41.4559,41.4644,41.4474,41.4644,5630.0
2020-01-16 11:45:00,48.77,48.82,48.77,48.81,7885.0,41.4729,41.5154,41.4729,41.5069,7885.0
2020-01-16 11:50:00,48.81,48.81,48.79,48.81,10089.0,41.5069,41.5069,41.4899,41.5069,10089.0
2020-01-16 11:55:00,48.8,48.8,48.79,48.8,6900.0,41.4984,41.4984,41.4899,41.4984,6900.0
2020-01-16 12:00:00,48.79,48.81,48.79,48.79,1613.0,41.4899,41.5069,41.4899,41.4899,1613.0
2020-01-16 12:05:00,48.79,48.81,48.79,48.8,7480.0,41.4899,41.5069,41.4899,41.4984,7480.0
2020-01-16 12:10:00,48.8,48.82,48.79,48.8,10485.0,41.4984,41.5154,41.4899,41.4984,10485.0
2020-01-16 12:15:00,48.81,48.82,48.79,48.82,6100.0,41.5069,41.5154,41.4899,41.5154,6100.0
2020-01-16 12:20:00,48.81,48.81,48.79,48.81,5948.0,41.5069,41.5069,41.4899,41.5069,5948.0
2020-01-16 12:25:00,48.8,48.8,48.79,48.8,3943.0,41.4984,41.4984,41.4899,41.4984,3943.0
2020-01-16 12:30:00,48.79,48.84,48.79,48.84,5333.0,41.4899,41.5324,41.4899,41.5324,5333.0
2020-01-16 12:35:00,48.83,48.84,48.81,48.81,5000.0,41.5239,41.5324,41.5069,41.5069,5000.0
2020-01-16 12:40:00,48.79,48.79,48.74,48.76,6998.0,41.4899,41.4899,41.4474,41.4644,6998.0
2020-01-16 12:45:00,48.76,48.76,48.75,48.75,5200.0,41.4644,41.4644,41.4559,41.4559,5200.0
2020-01-16 12:50:00,48.75,48.78,48.75,48.78,3700.0,41.4559,41.4814,41.4559,41.4814,3700.0
2020-01-16 12:55:00,48.78,48.81,48.78,48.8,16633.0,41.4814,41.5069,41.4814,41.4984,16633.0
2020-01-16 13:00:00,48.78,48.8,48.75,48.76,6801.0,41.4814,41.4984,41.4559,41.4644,6801.0
2020-01-16 13:05:00,48.75,48.76,48.72,48.74,12356.0,41.4559,41.4644,41.4304,41.4474,12356.0
2020-01-16 13:10:00,48.72,48.72,48.71,48.71,1700.0,41.4304,41.4304,41.4218,41.4218,1700.0
2020-01-16 13:15:00,48.71,48.74,48.71,48.71,4215.0,41.4218,41.4474,41.4218,41.4218,4215.0
2020-01-16 13:20:00,48.7,48.72,48.7,48.72,6042.0,41.4133,41.4304,41.4133,41.4304,6042.0
2020-01-16 13:25:00,48.71,48.73,48.69,48.72,5127.0,41.4218,41.4389,41.4048,41.4304,5127.0
2020-01-16 13:30:00,48.72,48.82,48.72,48.82,5019.0,41.4304,41.5154,41.4304,41.5154,5019.0
2020-01-16 13:35:00,48.81,48.85,48.81,48.84,10656.0,41.5069,41.5409,41.5069,41.5324,10656.0
2020-01-16 13:40:00,48.83,48.87,48.83,48.85,7717.0,41.5239,41.5579,41.5239,41.5409,7717.0
2020-01-16 13:45:00,48.85,48.85,48.85,48.85,2100.0,41.5409,41.5409,41.5409,41.5409,2100.0
2020-01-16 13:50:00,48.85,48.85,48.78,48.78,3051.0,41.5409,41.5409,41.4814,41.4814,3051.0
2020-01-16 13:55:00,48.78,48.79,48.76,48.76,3603.0,41.4814,41.4899,41.4644,41.4644,3603.0
2020-01-16 14:00:00,48.77,48.77,48.75,48.76,8443.0,41.4729,41.4729,41.4559,41.4644,8443.0
2020-01-16 14:05:00,48.75,48.78,48.75,48.76,7611.0,41.4559,41.4814,41.4559,41.4644,7611.0
2020-01-16 14:10:00,48.76,48.81,48.76,48.81,3600.0,41.4644,41.5069,41.4644,41.5069,3600.0
2020-01-16 14:15:00,48.81,48.82,48.8,48.81,2120.0,41.5069,41.5154,41.4984,41.5069,2120.0
2020-01-16 14:20:00,48.8,48.81,48.79,48.81,4147.0,41.4984,41.5069,41.4899,41.5069,4147.0
2020-01-16 14:25:00,48.8,48.83,48.79,48.82,4605.0,41.4984,41.5239,41.4899,41.5154,4605.0
2020-01-16 14:30:00,48.83,48.84,48.82,48.82,5189.0,41.5239,41.5324,41.5154,41.5154,5189.0
2020-01-16 14:35:00,48.82,48.82,48.78,48.79,2823.0,41.5154,41.5154,41.4814,41.4899,2823.0
2020-01-16 14:40:00,48.8,48.81,48.8,48.8,7247.0,41.4984,41.5069,41.4984,41.4984,7247.0
2020-01-16 14:45:00,48.81,48.81,48.81,48.81,2882.0,41.5069,41.5069,41.5069,41.5069,2882.0
2020-01-16 14:50:00,48.81,48.83,48.81,48.83,4874.0,41.5069,41.5239,41.5069,41.5239,4874.0
2020-01-16 14:55:00,48.82,48.86,48.8,48.84,21979.0,41.5154,41.5494,41.4984,41.5324,21979.0
2020-01-16 15:00:00,48.82,48.82,48.79,48.81,4478.0,41.5154,41.5154,41.4899,41.5069,4478.0
2020-01-16 15:05:00,48.82,48.84,48.81,48.84,8051.0,41.5154,41.5324,41.5069,41.5324,8051.0
2020-01-16 15:10:00,48.84,48.86,48.84,48.85,16146.0,41.5324,41.5494,41.5324,41.5409,16146.0
2020-01-16 15:15:00,48.85,48.85,48.84,48.85,7460.0,41.5409,41.5409,41.5324,41.5409,7460.0
2020-01-16 15:20:00,48.85,48.87,48.85,48.86,4900.0,41.5409,41.5579,41.5409,41.5494,4900.0
2020-01-16 15:25:00,48.85,48.91,48.85,48.91,18152.0,41.5409,41.5919,41.5409,41.5919,18152.0
2020-01-16 15:30:00,48.9,48.9,48.85,48.9,14778.0,41.5834,41.5834,41.5409,41.5834,14778.0
2020-01-16 15:35:00,48.9,48.94,48.9,48.92,27255.0,41.5834,41.6174,41.5834,41.6004,27255.0
2020-01-16 15:40:00,48.92,48.97,48.92,48.97,14845.0,41.6004,41.6429,41.6004,41.6429,14845.0
2020-01-16 15:45:00,48.97,48.99,48.94,48.96,54998.0,41.6429,41.66,41.6174,41.6344,54998.0
2020-01-16 15:50:00,48.97,49.0,48.94,48.99,92770.0,41.6429,41.6685,41.6174,41.66,92770.0
2020-01-16 15:55:00,48.99,49.08,48.98,49.04,111241.0,41.66,41.7365,41.6515,41.7025,111241.0
2020-01-17 09:30:00,49.31,49.53,49.29,49.46,31012.0,41.9321,42.1192,41.9151,42.0596,31012.0
2020-01-17 09:35:00,49.48,49.51,49.3,49.31,20459.0,42.0766,42.1022,41.9236,41.9321,20459.0
2020-01-17 09:40:00,49.31,49.36,49.26,49.27,24280.0,41.9321,41.9746,41.8896,41.8981,24280.0
2020-01-17 09:45:00,49.28,49.4,49.27,49.39,21722.0,41.9066,42.0086,41.8981,42.0001,21722.0
2020-01-17 09:50:00,49.4,49.46,49.24,49.25,21840.0,42.0086,42.0596,41.8725,41.8811,21840.0
2020-01-17 09:55:00,49.23,49.27,49.22,49.26,26419.0,41.864,41.8981,41.8555,41.8896,26419.0
2020-01-17 10:00:00,49.26,49.28,49.2,49.27,19170.0,41.8896,41.9066,41.8385,41.8981,19170.0
2020-01-17 10:05:00,49.29,49.3,49.15,49.18,15762.0,41.9151,41.9236,41.796,41.8215,15762.0
2020-01-17 10:10:00,49.19,49.19,49.15,49.19,11741.0,41.83,41.83,41.796,41.83,11741.0
2020-01-17 10:15:00,49.19,49.21,49.12,49.21,15059.0,41.83,41.847,41.7705,41.847,15059.0
2020-01-17 10:20:00,49.23,49.26,49.19,49.21,10014.0,41.864,41.8896,41.83,41.847,10014.0
2020-01-17 10:25:00,49.21,49.23,49.2,49.23,7035.0,41.847,41.864,41.8385,41.864,7035.0
2020-01-17 10:30:00,49.22,49.28,49.22,49.24,14785.0,41.8555,41.9066,41.8555,41.8725,14785.0
2020-01-17 10:35:00,49.25,49.26,49.2,49.22,8375.0,41.8811,41.8896,41.8385,41.8555,8375.0
2020-01-17 10:40:00,49.19,49.21,49.14,49.18,8153.0,41.83,41.847,41.7875,41.8215,8153.0
2020-01-17 10:45:00,49.19,49.19,49.11,49.11,5335.0,41.83,41.83,41.762,41.762,5335.0
2020-01-17 10:50:00,49.12,49.13,49.07,49.12,10794.0,41.7705,41.779,41.728,41.7705,10794.0
2020-01-17 10:55:00,49.12,49.14,49.07,49.07,12487.0,41.7705,41.7875,41.728,41.728,12487.0
2020-01-17 11:00:00,49.06,49.14,49.06,49.13,11902.0,41.7195,41.7875,41.7195,41.779,11902.0
2020-01-17 11:05:00,49.13,49.13,49.03,49.07,22028.0,41.779,41.779,41.694,41.728,22028.0
2020-01-17 11:10:00,49.05,49.05,49.0,49.01,17271.0,41.711,41.711,41.6685,41.677,17271.0
2020-01-17 11:15:00,49.02,49.03,48.99,49.03,12617.0,41.6855,41.694,41.66,41.694,12617.0
2020-01-17 11:20:00,49.02,49.02,48.97,48.99,7200.0,41.6855,41.6855,41.6429,41.66,7200.0
2020-01-17 11:25:00,48.97,49.02,48.97,49.02,9088.0,41.6429,41.6855,41.6429,41.6855,9088.0
2020-01-17 11:30:00,49.02,49.05,49.01,49.05,12471.0,41.6855,41.711,41.677,41.711,12471.0
2020-01-17 11:35:00,49.05,49.09,49.05,49.09,7100.0,41.711,41.745,41.711,41.745,7100.0
2020-01-17 11:40:00,49.09,49.09,49.06,49.06,3313.0,41.745,41.745,41.7195,41.7195,3313.0
2020-01-17 11:45:00,49.06,49.06,49.01,49.01,5285.0,41.7195,41.7195,41.677,41.677,5285.0
2020-01-17 11:50:00,49.02,49.03,48.99,49.03,9000.0,41.6855,41.694,41.66,41.694,9000.0
2020-01-17 11:55:00,49.01,49.01,48.98,48.99,4690.0,41.677,41.677,41.6515,41.66,4690.0
2020-01-17 12:00:00,48.99,49.02,48.99,49.0,6686.0,41.66,41.6855,41.66,41.6685,6686.0
2020-01-17 12:05:00,49.0,49.0,48.93,48.93,3995.0,41.6685,41.6685,41.6089,41.6089,3995.0
2020-01-17 12:10:00,48.93,48.98,48.93,48.97,5972.0,41.6089,41.6515,41.6089,41.6429,5972.0
2020-01-17 12:15:00,48.96,48.97,48.94,48.96,1399.0,41.6344,41.6429,41.6174,41.6344,1399.0
2020-01-17 12:20:00,48.96,48.97,48.96,48.97,7043.0,41.6344,41.6429,41.6344,41.6429,7043.0
2020-01-17 12:25:00,48.96,48.97,48.95,48.96,4763.0,41.6344,41.6429,41.6259,41.6344,4763.0
2020-01-17 12:30:00,48.96,48.99,48.96,48.99,7855.0,41.6344,41.66,41.6344,41.66,7855.0
2020-01-17 12:35:00,49.0,49.0,48.97,49.0,9084.0,41.6685,41.6685,41.6429,41.6685,9084.0
2020-01-17 12:40:00,48.99,48.99,48.94,48.95,5197.0,41.66,41.66,41.6174,41.6259,5197.0
2020-01-17 12:45:00,48.95,48.95,48.94,48.95,3371.0,41.6259,41.6259,41.6174,41.6259,3371.0
2020-01-17 12:50:00,48.95,49.01,48.95,49.01,4414.0,41.6259,41.677,41.6259,41.677,4414.0
2020-01-17 12:55:00,49.01,49.01,48.96,48.97,3566.0,41.677,41.677,41.6344,41.6429,3566.0
2020-01-17 13:00:00,48.97,48.99,48.97,48.98,4639.0,41.6429,41.66,41.6429,41.6515,4639.0
2020-01-17 13:05:00,48.98,49.01,48.98,49.01,4961.0,41.6515,41.677,41.6515,41.677,4961.0
2020-01-17 13:10:00,49.02,49.03,48.99,48.99,3928.0,41.6855,41.694,41.66,41.66,3928.0
2020-01-17 13:15:00,48.98,48.98,48.96,48.98,5660.0,41.6515,41.6515,41.6344,41.6515,5660.0
2020-01-17 13:20:00,48.99,48.99,48.94,48.94,2199.0,41.66,41.66,41.6174,41.6174,2199.0
2020-01-17 13:25:00,48.94,48.96,48.94,48.96,6100.0,41.6174,41.6344,41.6174,41.6344,6100.0
2020-01-17 13:30:00,48.96,48.96,48.91,48.92,5500.0,41.6344,41.6344,41.5919,41.6004,5500.0
2020-01-17 13:35:00,48.91,48.96,48.91,48.95,9351.0,41.5919,41.6344,41.5919,41.6259,9351.0
2020-01-17 13:40:00,48.95,48.95,48.92,48.92,800.0,41.6259,41.6259,41.6004,41.6004,800.0
2020-01-17 13:45:00,48.92,48.96,48.92,48.94,4422.0,41.6004,41.6344,41.6004,41.6174,4422.0
2020-01-17 13:50:00,48.95,48.96,48.94,48.94,3112.0,41.6259,41.6344,41.6174,41.6174,3112.0
2020-01-17 13:55:00,48.94,48.98,48.94,48.95,5401.0,41.6174,41.6515,41.6174,41.6259,5401.0
2020-01-17 14:00:00,48.95,48.98,48.95,48.98,3800.0,41.6259,41.6515,41.6259,41.6515,3800.0
2020-01-17 14:05:00,48.98,48.99,48.97,48.97,5601.0,41.6515,41.66,41.6429,41.6429,5601.0
2020-01-17 14:10:00,48.97,48.98,48.95,48.97,4909.0,41.6429,41.6515,41.6259,41.6429,4909.0
2020-01-17 14:15:00,48.98,48.99,48.96,48.96,3681.0,41.6515,41.66,41.6344,41.6344,3681.0
2020-01-17 14:20:00,48.97,48.98,48.94,48.95,7497.0,41.6429,41.6515,41.6174,41.6259,7497.0
2020-01-17 14:25:00,48.96,49.0,48.96,49.0,7287.0,41.6344,41.6685,41.6344,41.6685,7287.0
2020-01-17 14:30:00,48.99,48.99,48.97,48.98,5905.0,41.66,41.66,41.6429,41.6515,5905.0
2020-01-17 14:35:00,48.99,48.99,48.96,48.98,7592.0,41.66,41.66,41.6344,41.6515,7592.0
2020-01-17 14:40:00,48.97,48.97,48.94,48.94,2700.0,41.6429,41.6429,41.6174,41.6174,2700.0
2020-01-17 14:45:00,48.93,48.96,48.92,48.96,6490.0,41.6089,41.6344,41.6004,41.6344,6490.0
2020-01-17 14:50:00,48.96,48.99,48.95,48.98,8008.0,41.6344,41.66,41.6259,41.6515,8008.0
2020-01-17 14:55:00,48.97,48.99,48.97,48.99,11907.0,41.6429,41.66,41.6429,41.66,11907.0
2020-01-17 15:00:00,48.98,48.99,48.94,48.94,6518.0,41.6515,41.66,41.6174,41.6174,6518.0
2020-01-17 15:05:00,48.93,48.93,48.88,48.88,5430.0,41.6089,41.6089,41.5664,41.5664,5430.0
2020-01-17 15:10:00,48.88,48.93,48.88,48.93,10180.0,41.5664,41.6089,41.5664,41.6089,10180.0
2020-01-17 15:15:00,48.94,48.95,48.91,48.92,11313.0,41.6174,41.6259,41.5919,41.6004,11313.0
2020-01-17 15:20:00,48.92,48.92,48.9,48.91,4003.0,41.6004,41.6004,41.5834,41.5919,4003.0
2020-01-17 15:25:00,48.89,48.93,48.89,48.91,4993.0,41.5749,41.6089,41.5749,41.5919,4993.0
2020-01-17 15:30:00,48.92,49.0,48.92,49.0,14742.0,41.6004,41.6685,41.6004,41.6685,14742.0
2020-01-17 15:35:00,49.0,49.02,48.99,49.01,11473.0,41.6685,41.6855,41.66,41.677,11473.0
2020-01-17 15:40:00,49.02,49.05,49.02,49.04,16049.0,41.6855,41.711,41.6855,41.7025,16049.0
2020-01-17 15:45:00,49.04,49.07,49.04,49.04,26085.0,41.7025,41.728,41.7025,41.7025,26085.0
2020-01-17 15:50:00,49.04,49.06,48.98,49.02,86427.0,41.7025,41.7195,41.6515,41.6855,86427.0
2020-01-17 15:55:00,49.01,49.09,49.0,49.03,103720.0,41.677,41.745,41.6685,41.694,103720.0
2020-01-21 09:30:00,48.84,49.04,48.78,48.98,19067.0,41.5324,41.7025,41.4814,41.6515,19067.0
2020-01-21 09:35:00,48.97,49.12,48.97,49.08,10698.0,41.6429,41.7705,41.6429,41.7365,10698.0
2020-01-21 09:40:00,49.09,49.15,49.03,49.08,9676.0,41.745,41.796,41.694,41.7365,9676.0
2020-01-21 09:45:00,49.08,49.18,49.07,49.14,10838.0,41.7365,41.8215,41.728,41.7875,10838.0
2020-01-21 09:50:00,49.14,49.18,49.12,49.13,12555.0,41.7875,41.8215,41.7705,41.779,12555.0
2020-01-21 09:55:00,49.14,49.19,49.07,49.08,23435.0,41.7875,41.83,41.728,41.7365,23435.0
2020-01-21 10:00:00,49.08,49.08,49.01,49.01,21167.0,41.7365,41.7365,41.677,41.677,21167.0
2020-01-21 10:05:00,49.02,49.12,49.02,49.1,3400.0,41.6855,41.7705,41.6855,41.7535,3400.0
2020-01-21 10:10:00,49.09,49.14,49.04,49.14,10450.0,41.745,41.7875,41.7025,41.7875,10450.0
2020-01-21 10:15:00,49.13,49.13,49.01,49.03,5000.0,41.779,41.779,41.677,41.694,5000.0
2020-01-21 10:20:00,49.02,49.02,48.95,48.96,5618.0,41.6855,41.6855,41.6259,41.6344,5618.0
2020-01-21 10:25:00,48.94,48.94,48.92,48.93,4861.0,41.6174,41.6174,41.6004,41.6089,4861.0
2020-01-21 10:30:00,48.92,48.98,48.92,48.94,7094.0,41.6004,41.6515,41.6004,41.6174,7094.0
2020-01-21 10:35:00,48.95,48.98,48.92,48.92,9666.0,41.6259,41.6515,41.6004,41.6004,9666.0
2020-01-21 10:40:00,48.92,48.98,48.92,48.96,4579.0,41.6004,41.6515,41.6004,41.6344,4579.0
2020-01-21 10:45:00,48.97,48.99,48.96,48.96,4397.0,41.6429,41.66,41.6344,41.6344,4397.0
2020-01-21 10:50:00,48.95,48.96,48.92,48.93,4109.0,41.6259,41.6344,41.6004,41.6089,4109.0
2020-01-21 10:55:00,48.92,48.94,48.88,48.88,7096.0,41.6004,41.6174,41.5664,41.5664,7096.0
2020-01-21 11:00:00,48.89,48.93,48.88,48.91,6514.0,41.5749,41.6089,41.5664,41.5919,6514.0
2020-01-21 11:05:00,48.9,48.97,48.9,48.94,7777.0,41.5834,41.6429,41.5834,41.6174,7777.0
2020-01-21 11:10:00,48.94,49.0,48.94,48.96,9782.0,41.6174,41.6685,41.6174,41.6344,9782.0
2020-01-21 11:15:00,48.97,48.98,48.93,48.97,7852.0,41.6429,41.6515,41.6089,41.6429,7852.0
2020-01-21 11:20:00,48.97,48.98,48.89,48.89,10126.0,41.6429,41.6515,41.5749,41.5749,10126.0
2020-01-21 11:25:00,48.88,48.94,48.88,48.92,9340.0,41.5664,41.6174,41.5664,41.6004,9340.0
2020-01-21 11:30:00,48.93,48.96,48.9,48.9,7248.0,41.6089,41.6344,41.5834,41.5834,7248.0
2020-01-21 11:35:00,48.92,48.97,48.92,48.97,4079.0,41.6004,41.6429,41.6004,41.6429,4079.0
2020-01-21 11:40:00,48.97,49.1,48.97,49.08,12026.0,41.6429,41.7535,41.6429,41.7365,12026.0
2020-01-21 11:45:00,49.09,49.12,49.09,49.1,8816.0,41.745,41.7705,41.745,41.7535,8816.0
2020-01-21 11:50:00,49.11,49.13,49.11,49.11,2600.0,41.762,41.779,41.762,41.762,2600.0
2020-01-21 11:55:00,49.12,49.14,49.11,49.11,2853.0,41.7705,41.7875,41.762,41.762,2853.0
2020-01-21 12:00:00,49.11,49.15,49.1,49.15,3636.0,41.762,41.796,41.7535,41.796,3636.0
2020-01-21 12:05:00,49.15,49.16,49.14,49.15,6853.0,41.796,41.8045,41.7875,41.796,6853.0
2020-01-21 12:10:00,49.15,49.15,49.13,49.13,2700.0,41.796,41.796,41.779,41.779,2700.0
2020-01-21 12:15:00,49.14,49.17,49.12,49.16,4943.0,41.7875,41.813,41.7705,41.8045,4943.0
2020-01-21 12:20:00,49.15,49.15,49.12,49.12,1375.0,41.796,41.796,41.7705,41.7705,1375.0
2020-01-21 12:25:00,49.11,49.11,49.1,49.1,2852.0,41.762,41.762,41.7535,41.7535,2852.0
2020-01-21 12:30:00,49.09,49.14,49.09,49.14,3748.0,41.745,41.7875,41.745,41.7875,3748.0
2020-01-21 12:35:00,49.14,49.17,49.13,49.15,11145.0,41.7875,41.813,41.779,41.796,11145.0
2020-01-21 12:40:00,49.14,49.14,49.1,49.1,1400.0,41.7875,41.7875,41.7535,41.7535,1400.0
2020-01-21 12:45:00,49.09,49.11,49.09,49.1,3371.0,41.745,41.762,41.745,41.7535,3371.0
2020-01-21 12:50:00,49.1,49.12,49.09,49.09,1100.0,41.7535,41.7705,41.745,41.745,1100.0
2020-01-21 12:55:00,49.09,49.1,49.07,49.07,3458.0,41.745,41.7535,41.728,41.728,3458.0
2020-01-21 13:00:00,49.07,49.07,49.04,49.04,4200.0,41.728,41.728,41.7025,41.7025,4200.0
2020-01-21 13:05:00,49.05,49.05,49.03,49.03,9297.0,41.711,41.711,41.694,41.694,9297.0
2020-01-21 13:10:00,49.02,49.03,49.01,49.01,4352.0,41.6855,41.694,41.677,41.677,4352.0
2020-01-21 13:15:00,49.0,49.01,48.92,48.93,3177.0,41.6685,41.677,41.6004,41.6089,3177.0
2020-01-21 13:20:00,48.91,48.95,48.9,48.95,4683.0,41.5919,41.6259,41.5834,41.6259,4683.0
2020-01-21 13:25:00,48.96,48.97,48.93,48.97,7215.0,41.6344,41.6429,41.6089,41.6429,7215.0
2020-01-21 13:30:00,48.96,48.97,48.89,48.9,7811.0,41.6344,41.6429,41.5749,41.5834,7811.0
2020-01-21 13:35:00,48.9,48.91,48.87,48.9,9596.0,41.5834,41.5919,41.5579,41.5834,9596.0
2020-01-21 13:40:00,48.9,48.97,48.89,48.92,12379.0,41.5834,41.6429,41.5749,41.6004,12379.0
2020-01-21 13:45:00,48.9,48.9,48.86,48.86,2984.0,41.5834,41.5834,41.5494,41.5494,2984.0
2020-01-21 13:50:00,48.86,48.86,48.81,48.86,3502.0,41.5494,41.5494,41.5069,41.5494,3502.0
2020-01-21 13:55:00,48.86,48.86,48.81,48.82,3475.0,41.5494,41.5494,41.5069,41.5154,3475.0
2020-01-21 14:00:00,48.82,48.83,48.78,48.83,9020.0,41.5154,41.5239,41.4814,41.5239,9020.0
2020-01-21 14:05:00,48.82,48.82,48.78,48.8,2200.0,41.5154,41.5154,41.4814,41.4984,2200.0
2020-01-21 14:10:00,48.79,48.82,48.78,48.82,5900.0,41.4899,41.5154,41.4814,41.5154,5900.0
2020-01-21 14:15:00,48.81,48.85,48.81,48.84,2800.0,41.5069,41.5409,41.5069,41.5324,2800.0
2020-01-21 14:20:00,48.84,48.84,48.79,48.8,4001.0,41.5324,41.5324,41.4899,41.4984,4001.0
2020-01-21 14:25:00,48.79,48.81,48.76,48.76,6045.0,41.4899,41.5069,41.4644,41.4644,6045.0
2020-01-21 14:30:00,48.77,48.8,48.77,48.8,4440.0,41.4729,41.4984,41.4729,41.4984,4440.0
2020-01-21 14:35:00,48.79,48.86,48.79,48.82,8049.0,41.4899,41.5494,41.4899,41.5154,8049.0
2020-01-21 14:40:00,48.81,48.83,48.81,48.82,2554.0,41.5069,41.5239,41.5069,41.5154,2554.0
2020-01-21 14:45:00,48.8,48.8,48.77,48.78,6395.0,41.4984,41.4984,41.4729,41.4814,6395.0
2020-01-21 14:50:00,48.77,48.8,48.76,48.8,5583.0,41.4729,41.4984,41.4644,41.4984,5583.0
2020-01-21 14:55:00,48.79,48.83,48.79,48.82,3291.0,41.4899,41.5239,41.4899,41.5154,3291.0
2020-01-21 15:00:00,48.82,48.83,48.82,48.83,12907.0,41.5154,41.5239,41.5154,41.5239,12907.0
2020-01-21 15:05:00,48.83,48.88,48.83,48.87,13662.0,41.5239,41.5664,41.5239,41.5579,13662.0
2020-01-21 15:10:00,48.88,48.88,48.87,48.87,5663.0,41.5664,41.5664,41.5579,41.5579,5663.0
2020-01-21 15:15:00,48.87,48.88,48.85,48.86,5613.0,41.5579,41.5664,41.5409,41.5494,5613.0
2020-01-21 15:20:00,48.85,48.85,48.81,48.83,7998.0,41.5409,41.5409,41.5069,41.5239,7998.0
2020-01-21 15:25:00,48.83,48.83,48.8,48.82,7798.0,41.5239,41.5239,41.4984,41.5154,7798.0
2020-01-21 15:30:00,48.82,48.85,48.8,48.81,9708.0,41.5154,41.5409,41.4984,41.5069,9708.0
2020-01-21 15:35:00,48.8,48.8,48.76,48.77,12998.0,41.4984,41.4984,41.4644,41.4729,12998.0
2020-01-21 15:40:00,48.77,48.77,48.76,48.77,7182.0,41.4729,41.4729,41.4644,41.4729,7182.0
2020-01-21 15:45:00,48.78,48.79,48.73,48.73,14725.0,41.4814,41.4899,41.4389,41.4389,14725.0
2020-01-21 15:50:00,48.72,48.74,48.68,48.73,87445.0,41.4304,41.4474,41.3963,41.4389,87445.0
2020-01-21 15:55:00,48.74,48.81,48.74,48.81,66946.0,41.4474,41.5069,41.4474,41.5069,66946.0
2020-01-22 09:30:00,49.25,49.32,49.18,49.22,15410.0,41.8811,41.9406,41.8215,41.8555,15410.0
2020-01-22 09:35:00,49.23,49.32,49.21,49.27,15284.0,41.864,41.9406,41.847,41.8981,15284.0
2020-01-22 09:40:00,49.27,49.41,49.25,49.41,26333.0,41.8981,42.0171,41.8811,42.0171,26333.0
2020-01-22 09:45:00,49.41,49.52,49.4,49.52,27547.0,42.0171,42.1107,42.0086,42.1107,27547.0
2020-01-22 09:50:00,49.51,49.51,49.41,49.47,17261.0,42.1022,42.1022,42.0171,42.0681,17261.0
2020-01-22 09:55:00,49.46,49.52,49.46,49.48,21145.0,42.0596,42.1107,42.0596,42.0766,21145.0
2020-01-22 10:00:00,49.48,49.51,49.43,49.43,20684.0,42.0766,42.1022,42.0341,42.0341,20684.0
2020-01-22 10:05:00,49.42,49.44,49.35,49.43,16244.0,42.0256,42.0426,41.9661,42.0341,16244.0
2020-01-22 10:10:00,49.42,49.45,49.4,49.42,15465.0,42.0256,42.0511,42.0086,42.0256,15465.0
2020-01-22 10:15:00,49.41,49.45,49.38,49.45,16598.0,42.0171,42.0511,41.9916,42.0511,16598.0
2020-01-22 10:20:00,49.45,49.48,49.41,49.48,14245.0,42.0511,42.0766,42.0171,42.0766,14245.0
2020-01-22 10:25:00,49.47,49.49,49.47,49.47,8690.0,42.0681,42.0851,42.0681,42.0681,8690.0
2020-01-22 10:30:00,49.46,49.46,49.4,49.41,8512.0,42.0596,42.0596,42.0086,42.0171,8512.0
2020-01-22 10:35:00,49.4,49.41,49.37,49.4,4894.0,42.0086,42.0171,41.9831,42.0086,4894.0
2020-01-22 10:40:00,49.4,49.43,49.38,49.42,9245.0,42.0086,42.0341,41.9916,42.0256,9245.0
2020-01-22 10:45:00,49.42,49.47,49.39,49.39,6061.0,42.0256,42.0681,42.0001,42.0001,6061.0
2020-01-22 10:50:00,49.39,49.39,49.35,49.36,2529.0,42.0001,42.0001,41.9661,41.9746,2529.0
2020-01-22 10:55:00,49.35,49.36,49.34,49.34,4800.0,41.9661,41.9746,41.9576,41.9576,4800.0
2020-01-22 11:00:00,49.34,49.34,49.3,49.31,5875.0,41.9576,41.9576,41.9236,41.9321,5875.0
2020-01-22 11:05:00,49.3,49.35,49.28,49.35,13884.0,41.9236,41.9661,41.9066,41.9661,13884.0
2020-01-22 11:10:00,49.35,49.38,49.28,49.29,11971.0,41.9661,41.9916,41.9066,41.9151,11971.0
2020-01-22 11:15:00,49.29,49.29,49.24,49.26,9831.0,41.9151,41.9151,41.8725,41.8896,9831.0
2020-01-22 11:20:00,49.25,49.31,49.24,49.31,5762.0,41.8811,41.9321,41.8725,41.9321,5762.0
2020-01-22 11:25:00,49.31,49.33,49.31,49.31,7352.0,41.9321,41.9491,41.9321,41.9321,7352.0
2020-01-22 11:30:00,49.3,49.31,49.26,49.28,6178.0,41.9236,41.9321,41.8896,41.9066,6178.0
2020-01-22 11:35:00,49.29,49.31,49.29,49.31,6194.0,41.9151,41.9321,41.9151,41.9321,6194.0
2020-01-22 11:40:00,49.31,49.34,49.28,49.28,10645.0,41.9321,41.9576,41.9066,41.9066,10645.0
2020-01-22 11:45:00,49.28,49.29,49.25,49.28,4264.0,41.9066,41.9151,41.8811,41.9066,4264.0
2020-01-22 11:50:00,49.27,49.29,49.23,49.23,7641.0,41.8981,41.9151,41.864,41.864,7641.0
2020-01-22 11:55:00,49.23,49.28,49.23,49.28,7687.0,41.864,41.9066,41.864,41.9066,7687.0
2020-01-22 12:00:00,49.28,49.29,49.24,49.24,8600.0,41.9066,41.9151,41.8725,41.8725,8600.0
2020-01-22 12:05:00,49.24,49.28,49.24,49.28,5374.0,41.8725,41.9066,41.8725,41.9066,5374.0
2020-01-22 12:10:00,49.27,49.31,49.25,49.25,6185.0,41.8981,41.9321,41.8811,41.8811,6185.0
2020-01-22 12:15:00,49.23,49.33,49.23,49.29,13901.0,41.864,41.9491,41.864,41.9151,13901.0
2020-01-22 12:20:00,49.27,49.27,49.24,49.24,2439.0,41.8981,41.8981,41.8725,41.8725,2439.0
2020-01-22 12:25:00,49.24,49.24,49.21,49.23,12133.0,41.8725,41.8725,41.847,41.864,12133.0
2020-01-22 12:30:00,49.21,49.24,49.21,49.22,6336.0,41.847,41.8725,41.847,41.8555,6336.0
2020-01-22 12:35:00,49.22,49.26,49.22,49.26,3941.0,41.8555,41.8896,41.8555,41.8896,3941.0
2020-01-22 12:40:00,49.26,49.3,49.26,49.29,5954.0,41.8896,41.9236,41.8896,41.9151,5954.0
2020-01-22 12:45:00,49.28,49.3,49.26,49.28,3540.0,41.9066,41.9236,41.8896,41.9066,3540.0
2020-01-22 12:50:00,49.28,49.28,49.26,49.27,5832.0,41.9066,41.9066,41.8896,41.8981,5832.0
2020-01-22 12:55:00,49.27,49.27,49.22,49.22,5645.0,41.8981,41.8981,41.8555,41.8555,5645.0
2020-01-22 13:00:00,49.22,49.23,49.21,49.23,6200.0,41.8555,41.864,41.847,41.864,6200.0
2020-01-22 13:05:00,49.24,49.28,49.24,49.28,5519.0,41.8725,41.9066,41.8725,41.9066,5519.0
2020-01-22 13:10:00,49.28,49.3,49.26,49.29,8830.0,41.9066,41.9236,41.8896,41.9151,8830.0
2020-01-22 13:15:00,49.28,49.29,49.27,49.28,3861.0,41.9066,41.9151,41.8981,41.9066,3861.0
2020-01-22 13:20:00,49.27,49.34,49.27,49.34,8199.0,41.8981,41.9576,41.8981,41.9576,8199.0
2020-01-22 13:25:00,49.35,49.35,49.34,49.35,6028.0,41.9661,41.9661,41.9576,41.9661,6028.0
2020-01-22 13:30:00,49.34,49.34,49.31,49.31,10447.0,41.9576,41.9576,41.9321,41.9321,10447.0
2020-01-22 13:35:00,49.31,49.32,49.31,49.32,3013.0,41.9321,41.9406,41.9321,41.9406,3013.0
2020-01-22 13:40:00,49.31,49.31,49.27,49.29,10017.0,41.9321,41.9321,41.8981,41.9151,10017.0
2020-01-22 13:45:00,49.27,49.27,49.23,49.23,5109.0,41.8981,41.8981,41.864,41.864,5109.0
2020-01-22 13:50:00,49.24,49.24,49.21,49.23,5117.0,41.8725,41.8725,41.847,41.864,5117.0
2020-01-22 13:55:00,49.23,49.23,49.19,49.19,3538.0,41.864,41.864,41.83,41.83,3538.0
2020-01-22 14:00:00,49.19,49.21,49.17,49.21,5701.0,41.83,41.847,41.813,41.847,5701.0
2020-01-22 14:05:00,49.2,49.21,49.19,49.21,5583.0,41.8385,41.847,41.83,41.847,5583.0
2020-01-22 14:10:00,49.21,49.23,49.21,49.22,3543.0,41.847,41.864,41.847,41.8555,3543.0
2020-01-22 14:15:00,49.22,49.24,49.21,49.24,8079.0,41.8555,41.8725,41.847,41.8725,8079.0
2020-01-22 14:20:00,49.24,49.28,49.24,49.28,7052.0,41.8725,41.9066,41.8725,41.9066,7052.0
2020-01-22 14:25:00,49.28,49.28,49.24,49.27,7816.0,41.9066,41.9066,41.8725,41.8981,7816.0
2020-01-22 14:30:00,49.27,49.27,49.22,49.23,4900.0,41.8981,41.8981,41.8555,41.864,4900.0
2020-01-22 14:35:00,49.22,49.22,49.19,49.19,9251.0,41.8555,41.8555,41.83,41.83,9251.0
2020-01-22 14:40:00,49.18,49.19,49.17,49.17,7200.0,41.8215,41.83,41.813,41.813,7200.0
2020-01-22 14:45:00,49.17,49.19,49.16,49.17,7840.0,41.813,41.83,41.8045,41.813,7840.0
2020-01-22 14:50:00,49.18,49.22,49.18,49.21,9090.0,41.8215,41.8555,41.8215,41.847,9090.0
2020-01-22 14:55:00,49.21,49.21,49.2,49.21,6033.0,41.847,41.847,41.8385,41.847,6033.0
2020-01-22 15:00:00,49.2,49.2,49.17,49.17,4064.0,41.8385,41.8385,41.813,41.813,4064.0
2020-01-22 15:05:00,49.17,49.22,49.14,49.21,17482.0,41.813,41.8555,41.7875,41.847,17482.0
2020-01-22 15:10:00,49.2,49.2,49.16,49.16,7677.0,41.8385,41.8385,41.8045,41.8045,7677.0
2020-01-22 15:15:00,49.14,49.15,49.1,49.14,7568.0,41.7875,41.796,41.7535,41.7875,7568.0
2020-01-22 15:20:00,49.14,49.14,49.04,49.07,13968.0,41.7875,41.7875,41.7025,41.728,13968.0
2020-01-22 15:25:00,49.07,49.09,49.06,49.06,9348.0,41.728,41.745,41.7195,41.7195,9348.0
2020-01-22 15:30:00,49.06,49.14,49.06,49.12,13263.0,41.7195,41.7875,41.7195,41.7705,13263.0
2020-01-22 15:35:00,49.12,49.17,49.12,49.13,8792.0,41.7705,41.813,41.7705,41.779,8792.0
2020-01-22 15:40:00,49.12,49.13,49.08,49.09,13495.0,41.7705,41.779,41.7365,41.745,13495.0
2020-01-22 15:45:00,49.09,49.15,49.07,49.13,20222.0,41.745,41.796,41.728,41.779,20222.0
2020-01-22 15:50:00,49.13,49.15,49.06,49.06,45228.0,41.779,41.796,41.7195,41.7195,45228.0
2020-01-22 15:55:00,49.08,49.1,49.06,49.06,35892.0,41.7365,41.7535,41.7195,41.7195,35892.0
2020-01-23 09:30:00,48.98,49.04,48.6,48.6,31772.0,41.6515,41.7025,41.3283,41.3283,31772.0
2020-01-23 09:35:00,48.6,48.6,48.42,48.5,41649.0,41.3283,41.3283,41.1752,41.2433,41649.0
2020-01-23 09:40:00,48.51,48.62,48.48,48.52,25023.0,41.2518,41.3453,41.2263,41.2603,25023.0
2020-01-23 09:45:00,48.53,48.6,48.51,48.59,13762.0,41.2688,41.3283,41.2518,41.3198,13762.0
2020-01-23 09:50:00,48.59,48.65,48.51,48.6,15526.0,41.3198,41.3708,41.2518,41.3283,15526.0
2020-01-23 09:55:00,48.61,48.74,48.59,48.73,12061.0,41.3368,41.4474,41.3198,41.4389,12061.0
2020-01-23 10:00:00,48.75,48.82,48.74,48.82,10491.0,41.4559,41.5154,41.4474,41.5154,10491.0
2020-01-23 10:05:00,48.83,48.97,48.83,48.97,14151.0,41.5239,41.6429,41.5239,41.6429,14151.0
2020-01-23 10:10:00,48.97,48.99,48.94,48.95,13826.0,41.6429,41.66,41.6174,41.6259,13826.0
2020-01-23 10:15:00,48.94,49.02,48.87,49.02,16630.0,41.6174,41.6855,41.5579,41.6855,16630.0
2020-01-23 10:20:00,49.05,49.05,48.96,48.99,13727.0,41.711,41.711,41.6344,41.66,13727.0
2020-01-23 10:25:00,49.01,49.08,48.98,49.06,15604.0,41.677,41.7365,41.6515,41.7195,15604.0
2020-01-23 10:30:00,49.06,49.17,49.06,49.14,18879.0,41.7195,41.813,41.7195,41.7875,18879.0
2020-01-23 10:35:00,49.14,49.14,49.09,49.13,9100.0,41.7875,41.7875,41.745,41.779,9100.0
2020-01-23 10:40:00,49.12,49.15,49.1,49.1,6800.0,41.7705,41.796,41.7535,41.7535,6800.0
2020-01-23 10:45:00,49.11,49.11,49.05,49.05,8137.0,41.762,41.762,41.711,41.711,8137.0
2020-01-23 10:50:00,49.06,49.11,49.06,49.06,4938.0,41.7195,41.762,41.7195,41.7195,4938.0
2020-01-23 10:55:00,49.04,49.06,48.95,48.98,6391.0,41.7025,41.7195,41.6259,41.6515,6391.0
2020-01-23 11:00:00,49.0,49.02,48.96,49.0,6594.0,41.6685,41.6855,41.6344,41.6685,6594.0
2020-01-23 11:05:00,49.0,49.0,48.95,48.97,3679.0,41.6685,41.6685,41.6259,41.6429,3679.0
2020-01-23 11:10:00,48.97,48.98,48.9,48.91,6800.0,41.6429,41.6515,41.5834,41.5919,6800.0
2020-01-23 11:15:00,48.92,48.93,48.88,48.89,5784.0,41.6004,41.6089,41.5664,41.5749,5784.0
2020-01-23 11:20:00,48.89,48.92,48.85,48.85,7841.0,41.5749,41.6004,41.5409,41.5409,7841.0
2020-01-23 11:25:00,48.85,48.85,48.83,48.85,3657.0,41.5409,41.5409,41.5239,41.5409,3657.0
2020-01-23 11:30:00,48.86,48.92,48.86,48.92,4399.0,41.5494,41.6004,41.5494,41.6004,4399.0
2020-01-23 11:35:00,48.92,48.97,48.92,48.92,4092.0,41.6004,41.6429,41.6004,41.6004,4092.0
2020-01-23 11:40:00,48.92,48.92,48.87,48.87,3680.0,41.6004,41.6004,41.5579,41.5579,3680.0
2020-01-23 11:45:00,48.89,48.9,48.83,48.83,1459.0,41.5749,41.5834,41.5239,41.5239,1459.0
2020-01-23 11:50:00,48.83,48.9,48.81,48.9,3841.0,41.5239,41.5834,41.5069,41.5834,3841.0
2020-01-23 11:55:00,48.9,48.92,48.87,48.91,6354.0,41.5834,41.6004,41.5579,41.5919,6354.0
2020-01-23 12:00:00,48.9,48.91,48.88,48.89,1682.0,41.5834,41.5919,41.5664,41.5749,1682.0
2020-01-23 12:05:00,48.9,48.98,48.9,48.97,7314.0,41.5834,41.6515,41.5834,41.6429,7314.0
2020-01-23 12:10:00,48.97,49.02,48.97,49.02,3200.0,41.6429,41.6855,41.6429,41.6855,3200.0
2020-01-23 12:15:00,49.02,49.04,49.01,49.01,3000.0,41.6855,41.7025,41.677,41.677,3000.0
2020-01-23 12:20:00,48.99,49.05,48.98,49.05,3488.0,41.66,41.711,41.6515,41.711,3488.0
2020-01-23 12:25:00,49.05,49.05,49.01,49.04,3500.0,41.711,41.711,41.677,41.7025,3500.0
2020-01-23 12:30:00,49.04,49.06,49.04,49.05,2526.0,41.7025,41.7195,41.7025,41.711,2526.0
2020-01-23 12:35:00,49.05,49.05,48.96,48.96,7200.0,41.711,41.711,41.6344,41.6344,7200.0
2020-01-23 12:40:00,48.96,48.97,48.91,48.91,7100.0,41.6344,41.6429,41.5919,41.5919,7100.0
2020-01-23 12:45:00,48.92,48.92,48.9,48.92,9912.0,41.6004,41.6004,41.5834,41.6004,9912.0
2020-01-23 12:50:00,48.94,48.98,48.94,48.98,3949.0,41.6174,41.6515,41.6174,41.6515,3949.0
2020-01-23 12:55:00,48.98,48.98,48.97,48.98,3100.0,41.6515,41.6515,41.6429,41.6515,3100.0
2020-01-23 13:00:00,48.99,48.99,48.96,48.99,2800.0,41.66,41.66,41.6344,41.66,2800.0
2020-01-23 13:05:00,49.0,49.02,48.99,48.99,4446.0,41.6685,41.6855,41.66,41.66,4446.0
2020-01-23 13:10:00,48.99,49.04,48.99,49.03,3696.0,41.66,41.7025,41.66,41.694,3696.0
2020-01-23 13:15:00,49.03,49.06,49.01,49.06,4145.0,41.694,41.7195,41.677,41.7195,4145.0
2020-01-23 13:20:00,49.06,49.13,49.04,49.13,6010.0,41.7195,41.779,41.7025,41.779,6010.0
2020-01-23 13:25:00,49.14,49.14,49.09,49.09,3363.0,41.7875,41.7875,41.745,41.745,3363.0
2020-01-23 13:30:00,49.07,49.09,49.05,49.09,4800.0,41.728,41.745,41.711,41.745,4800.0
2020-01-23 13:35:00,49.09,49.09,49.06,49.07,4028.0,41.745,41.745,41.7195,41.728,4028.0
2020-01-23 13:40:00,49.07,49.12,49.07,49.12,2319.0,41.728,41.7705,41.728,41.7705,2319.0
2020-01-23 13:45:00,49.11,49.13,49.1,49.12,4567.0,41.762,41.779,41.7535,41.7705,4567.0
2020-01-23 13:50:00,49.12,49.12,49.06,49.06,3257.0,41.7705,41.7705,41.7195,41.7195,3257.0
2020-01-23 13:55:00,49.07,49.09,49.05,49.09,3729.0,41.728,41.745,41.711,41.745,3729.0
2020-01-23 14:00:00,49.1,49.15,49.1,49.13,7202.0,41.7535,41.796,41.7535,41.779,7202.0
2020-01-23 14:05:00,49.14,49.14,49.09,49.13,4473.0,41.7875,41.7875,41.745,41.779,4473.0
2020-01-23 14:10:00,49.13,49.14,49.1,49.12,2054.0,41.779,41.7875,41.7535,41.7705,2054.0
2020-01-23 14:15:00,49.12,49.14,49.1,49.14,3113.0,41.7705,41.7875,41.7535,41.7875,3113.0
2020-01-23 14:20:00,49.14,49.14,49.11,49.13,3116.0,41.7875,41.7875,41.762,41.779,3116.0
2020-01-23 14:25:00,49.12,49.12,49.09,49.1,4356.0,41.7705,41.7705,41.745,41.7535,4356.0
2020-01-23 14:30:00,49.1,49.12,49.1,49.12,5367.0,41.7535,41.7705,41.7535,41.7705,5367.0
2020-01-23 14:35:00,49.12,49.12,49.08,49.08,3887.0,41.7705,41.7705,41.7365,41.7365,3887.0
2020-01-23 14:40:00,49.08,49.08,49.06,49.07,2200.0,41.7365,41.7365,41.7195,41.728,2200.0
2020-01-23 14:45:00,49.07,49.08,49.06,49.08,3300.0,41.728,41.7365,41.7195,41.7365,3300.0
2020-01-23 14:50:00,49.08,49.11,49.08,49.1,3200.0,41.7365,41.762,41.7365,41.7535,3200.0
2020-01-23 14:55:00,49.07,49.09,49.07,49.09,5258.0,41.728,41.745,41.728,41.745,5258.0
2020-01-23 15:00:00,49.09,49.09,49.07,49.08,5551.0,41.745,41.745,41.728,41.7365,5551.0
2020-01-23 15:05:00,49.06,49.08,49.04,49.07,7240.0,41.7195,41.7365,41.7025,41.728,7240.0
2020-01-23 15:10:00,49.07,49.07,49.04,49.07,7800.0,41.728,41.728,41.7025,41.728,7800.0
2020-01-23 15:15:00,49.07,49.07,49.05,49.05,3867.0,41.728,41.728,41.711,41.711,3867.0
2020-01-23 15:20:00,49.06,49.11,49.05,49.05,22120.0,41.7195,41.762,41.711,41.711,22120.0
2020-01-23 15:25:00,49.06,49.06,49.01,49.03,34060.0,41.7195,41.7195,41.677,41.694,34060.0
2020-01-23 15:30:00,49.03,49.1,49.03,49.07,18885.0,41.694,41.7535,41.694,41.728,18885.0
2020-01-23 15:35:00,49.04,49.05,49.01,49.01,10420.0,41.7025,41.711,41.677,41.677,10420.0
2020-01-23 15:40:00,49.03,49.06,49.0,49.01,8162.0,41.694,41.7195,41.6685,41.677,8162.0
2020-01-23 15:45:00,49.01,49.03,49.0,49.01,6163.0,41.677,41.694,41.6685,41.677,6163.0
2020-01-23 15:50:00,49.01,49.05,48.98,48.98,68678.0,41.677,41.711,41.6515,41.6515,68678.0
2020-01-23 15:55:00,49.0,49.03,48.96,49.02,46507.0,41.6685,41.694,41.6344,41.6855,46507.0
2020-01-24 09:30:00,49.27,49.46,49.27,49.31,16858.0,41.8981,42.0596,41.8981,41.9321,16858.0
2020-01-24 09:35:00,49.29,49.35,49.25,49.28,13371.0,41.9151,41.9661,41.8811,41.9066,13371.0
2020-01-24 09:40:00,49.27,49.33,49.26,49.31,9500.0,41.8981,41.9491,41.8896,41.9321,9500.0
2020-01-24 09:45:00,49.31,49.31,49.26,49.27,22329.0,41.9321,41.9321,41.8896,41.8981,22329.0
2020-01-24 09:50:00,49.27,49.28,49.2,49.28,17858.0,41.8981,41.9066,41.8385,41.9066,17858.0
2020-01-24 09:55:00,49.28,49.34,49.26,49.34,10031.0,41.9066,41.9576,41.8896,41.9576,10031.0
2020-01-24 10:00:00,49.32,49.32,49.23,49.26,8799.0,41.9406,41.9406,41.864,41.8896,8799.0
2020-01-24 10:05:00,49.27,49.3,49.24,49.27,6022.0,41.8981,41.9236,41.8725,41.8981,6022.0
2020-01-24 10:10:00,49.28,49.3,49.25,49.27,9649.0,41.9066,41.9236,41.8811,41.8981,9649.0
2020-01-24 10:15:00,49.27,49.29,49.18,49.18,9640.0,41.8981,41.9151,41.8215,41.8215,9640.0
2020-01-24 10:20:00,49.18,49.18,49.12,49.16,7362.0,41.8215,41.8215,41.7705,41.8045,7362.0
2020-01-24 10:25:00,49.12,49.18,49.1,49.11,11496.0,41.7705,41.8215,41.7535,41.762,11496.0
2020-01-24 10:30:00,49.1,49.15,49.05,49.07,9076.0,41.7535,41.796,41.711,41.728,9076.0
2020-01-24 10:35:00,49.08,49.12,49.05,49.11,6205.0,41.7365,41.7705,41.711,41.762,6205.0
2020-01-24 10:40:00,49.11,49.11,49.06,49.08,6286.0,41.762,41.762,41.7195,41.7365,6286.0
2020-01-24 10:45:00,49.08,49.11,49.05,49.06,6900.0,41.7365,41.762,41.711,41.7195,6900.0
2020-01-24 10:50:00,49.06,49.13,49.06,49.11,4410.0,41.7195,41.779,41.7195,41.762,4410.0
2020-01-24 10:55:00,49.13,49.14,49.11,49.13,2300.0,41.779,41.7875,41.762,41.779,2300.0
2020-01-24 11:00:00,49.12,49.18,49.11,49.17,4854.0,41.7705,41.8215,41.762,41.813,4854.0
2020-01-24 11:05:00,49.16,49.21,49.16,49.21,9750.0,41.8045,41.847,41.8045,41.847,9750.0
2020-01-24 11:10:00,49.2,49.22,49.18,49.2,6900.0,41.8385,41.8555,41.8215,41.8385,6900.0
2020-01-24 11:15:00,49.2,49.2,49.03,49.06,18218.0,41.8385,41.8385,41.694,41.7195,18218.0
2020-01-24 11:20:00,49.06,49.1,49.04,49.06,9134.0,41.7195,41.7535,41.7025,41.7195,9134.0
2020-01-24 11:25:00,49.05,49.08,49.03,49.08,8058.0,41.711,41.7365,41.694,41.7365,8058.0
2020-01-24 11:30:00,49.09,49.09,49.0,49.06,4387.0,41.745,41.745,41.6685,41.7195,4387.0
2020-01-24 11:35:00,49.06,49.13,49.04,49.1,4800.0,41.7195,41.779,41.7025,41.7535,4800.0
2020-01-24 11:40:00,49.09,49.09,48.98,49.02,7147.0,41.745,41.745,41.6515,41.6855,7147.0
2020-01-24 11:45:00,49.01,49.07,49.01,49.03,9180.0,41.677,41.728,41.677,41.694,9180.0
2020-01-24 11:50:00,49.02,49.07,49.01,49.07,2400.0,41.6855,41.728,41.677,41.728,2400.0
2020-01-24 11:55:00,49.08,49.09,48.98,49.01,5800.0,41.7365,41.745,41.6515,41.677,5800.0
2020-01-24 12:00:00,49.0,49.04,48.98,49.04,6001.0,41.6685,41.7025,41.6515,41.7025,6001.0
2020-01-24 12:05:00,49.04,49.04,48.97,48.99,6100.0,41.7025,41.7025,41.6429,41.66,6100.0
2020-01-24 12:10:00,48.98,49.02,48.94,48.96,8000.0,41.6515,41.6855,41.6174,41.6344,8000.0
2020-01-24 12:15:00,48.95,48.99,48.85,48.86,45295.0,41.6259,41.66,41.5409,41.5494,45295.0
2020-01-24 12:20:00,48.87,48.95,48.87,48.95,8308.0,41.5579,41.6259,41.5579,41.6259,8308.0
2020-01-24 12:25:00,48.95,48.95,48.84,48.91,5937.0,41.6259,41.6259,41.5324,41.5919,5937.0
2020-01-24 12:30:00,48.91,48.97,48.9,48.95,5598.0,41.5919,41.6429,41.5834,41.6259,5598.0
2020-01-24 12:35:00,48.94,48.97,48.94,48.96,4641.0,41.6174,41.6429,41.6174,41.6344,4641.0
2020-01-24 12:40:00,48.96,49.06,48.96,49.03,20700.0,41.6344,41.7195,41.6344,41.694,20700.0
2020-01-24 12:45:00,49.02,49.06,49.0,49.06,7095.0,41.6855,41.7195,41.6685,41.7195,7095.0
2020-01-24 12:50:00,49.05,49.05,49.02,49.04,6258.0,41.711,41.711,41.6855,41.7025,6258.0
2020-01-24 12:55:00,49.04,49.07,49.02,49.05,7029.0,41.7025,41.728,41.6855,41.711,7029.0
2020-01-24 13:00:00,49.04,49.04,48.95,48.95,3992.0,41.7025,41.7025,41.6259,41.6259,3992.0
2020-01-24 13:05:00,48.94,49.02,48.93,49.02,6300.0,41.6174,41.6855,41.6089,41.6855,6300.0
2020-01-24 13:10:00,49.01,49.02,48.96,48.96,3681.0,41.677,41.6855,41.6344,41.6344,3681.0
2020-01-24 13:15:00,48.96,48.98,48.89,48.89,2202.0,41.6344,41.6515,41.5749,41.5749,2202.0
2020-01-24 13:20:00,48.88,48.93,48.88,48.93,2400.0,41.5664,41.6089,41.5664,41.6089,2400.0
2020-01-24 13:25:00,48.93,48.93,48.82,48.82,35478.0,41.6089,41.6089,41.5154,41.5154,35478.0
2020-01-24 13:30:00,48.81,48.82,48.77,48.8,8043.0,41.5069,41.5154,41.4729,41.4984,8043.0
2020-01-24 13:35:00,48.79,48.81,48.76,48.79,8740.0,41.4899,41.5069,41.4644,41.4899,8740.0
2020-01-24 13:40:00,48.78,48.78,48.75,48.77,4561.0,41.4814,41.4814,41.4559,41.4729,4561.0
2020-01-24 13:45:00,48.77,48.81,48.69,48.7,6389.0,41.4729,41.5069,41.4048,41.4133,6389.0
2020-01-24 13:50:00,48.71,48.74,48.69,48.74,4192.0,41.4218,41.4474,41.4048,41.4474,4192.0
2020-01-24 13:55:00,48.74,48.77,48.71,48.77,7351.0,41.4474,41.4729,41.4218,41.4729,7351.0
2020-01-24 14:00:00,48.77,48.77,48.68,48.68,7817.0,41.4729,41.4729,41.3963,41.3963,7817.0
2020-01-24 14:05:00,48.68,48.73,48.68,48.71,5529.0,41.3963,41.4389,41.3963,41.4218,5529.0
2020-01-24 14:10:00,48.7,48.71,48.65,48.65,8565.0,41.4133,41.4218,41.3708,41.3708,8565.0
2020-01-24 14:15:00,48.65,48.65,48.61,48.62,7459.0,41.3708,41.3708,41.3368,41.3453,7459.0
2020-01-24 14:20:00,48.62,48.63,48.55,48.56,12851.0,41.3453,41.3538,41.2858,41.2943,12851.0
2020-01-24 14:25:00,48.56,48.64,48.56,48.57,7146.0,41.2943,41.3623,41.2943,41.3028,7146.0
2020-01-24 14:30:00,48.6,48.7,48.6,48.69,9548.0,41.3283,41.4133,41.3283,41.4048,9548.0
2020-01-24 14:35:00,48.69,48.69,48.61,48.65,8377.0,41.4048,41.4048,41.3368,41.3708,8377.0
2020-01-24 14:40:00,48.66,48.68,48.62,48.62,5380.0,41.3793,41.3963,41.3453,41.3453,5380.0
2020-01-24 14:45:00,48.62,48.66,48.6,48.66,8378.0,41.3453,41.3793,41.3283,41.3793,8378.0
2020-01-24 14:50:00,48.69,48.72,48.67,48.68,8850.0,41.4048,41.4304,41.3878,41.3963,8850.0
2020-01-24 14:55:00,48.69,48.82,48.69,48.82,9468.0,41.4048,41.5154,41.4048,41.5154,9468.0
2020-01-24 15:00:00,48.83,48.93,48.83,48.87,19528.0,41.5239,41.6089,41.5239,41.5579,19528.0
2020-01-24 15:05:00,48.88,48.92,48.84,48.88,11654.0,41.5664,41.6004,41.5324,41.5664,11654.0
2020-01-24 15:10:00,48.9,48.92,48.87,48.91,9336.0,41.5834,41.6004,41.5579,41.5919,9336.0
2020-01-24 15:15:00,48.9,48.94,48.9,48.92,7083.0,41.5834,41.6174,41.5834,41.6004,7083.0
2020-01-24 15:20:00,48.92,48.99,48.92,48.94,14237.0,41.6004,41.66,41.6004,41.6174,14237.0
2020-01-24 15:25:00,48.94,48.95,48.92,48.92,12133.0,41.6174,41.6259,41.6004,41.6004,12133.0
2020-01-24 15:30:00,48.92,48.92,48.83,48.83,19201.0,41.6004,41.6004,41.5239,41.5239,19201.0
2020-01-24 15:35:00,48.84,48.89,48.79,48.79,22661.0,41.5324,41.5749,41.4899,41.4899,22661.0
2020-01-24 15:40:00,48.8,48.8,48.73,48.77,15678.0,41.4984,41.4984,41.4389,41.4729,15678.0
2020-01-24 15:45:00,48.77,48.85,48.77,48.83,24686.0,41.4729,41.5409,41.4729,41.5239,24686.0
2020-01-24 15:50:00,48.83,48.9,48.76,48.85,52967.0,41.5239,41.5834,41.4644,41.5409,52967.0
2020-01-24 15:55:00,48.87,48.91,48.85,48.87,41595.0,41.5579,41.5919,41.5409,41.5579,41595.0
2020-01-27 09:30:00,47.86,48.06,47.71,47.76,24087.0,40.699,40.8691,40.5715,40.614,24087.0
2020-01-27 09:35:00,47.76,47.8,47.6,47.62,17642.0,40.614,40.648,40.4779,40.4949,17642.0
2020-01-27 09:40:00,47.62,47.63,47.48,47.57,20825.0,40.4949,40.5034,40.3759,40.4524,20825.0
2020-01-27 09:45:00,47.54,47.6,47.52,47.57,15965.0,40.4269,40.4779,40.4099,40.4524,15965.0
2020-01-27 09:50:00,47.58,47.62,47.49,47.52,18066.0,40.4609,40.4949,40.3844,40.4099,18066.0
2020-01-27 09:55:00,47.53,47.59,47.46,47.56,18121.0,40.4184,40.4694,40.3589,40.4439,18121.0
2020-01-27 10:00:00,47.56,47.57,47.45,47.45,20100.0,40.4439,40.4524,40.3504,40.3504,20100.0
2020-01-27 10:05:00,47.44,47.46,47.37,47.46,17425.0,40.3419,40.3589,40.2823,40.3589,17425.0
2020-01-27 10:10:00,47.47,47.56,47.45,47.56,14618.0,40.3674,40.4439,40.3504,40.4439,14618.0
2020-01-27 10:15:00,47.56,47.57,47.49,47.49,10145.0,40.4439,40.4524,40.3844,40.3844,10145.0
2020-01-27 10:20:00,47.5,47.64,47.49,47.61,14224.0,40.3929,40.5119,40.3844,40.4864,14224.0
2020-01-27 10:25:00,47.63,47.75,47.59,47.71,13837.0,40.5034,40.6055,40.4694,40.5715,13837.0
2020-01-27 10:30:00,47.71,47.71,47.59,47.63,11041.0,40.5715,40.5715,40.4694,40.5034,11041.0
2020-01-27 10:35:00,47.62,47.66,47.61,47.62,10555.0,40.4949,40.529,40.4864,40.4949,10555.0
2020-01-27 10:40:00,47.62,47.62,47.51,47.51,11266.0,40.4949,40.4949,40.4014,40.4014,11266.0
2020-01-27 10:45:00,47.51,47.52,47.47,47.51,8740.0,40.4014,40.4099,40.3674,40.4014,8740.0
2020-01-27 10:50:00,47.52,47.53,47.41,47.41,30030.0,40.4099,40.4184,40.3164,40.3164,30030.0
2020-01-27 10:55:00,47.41,47.5,47.41,47.5,9310.0,40.3164,40.3929,40.3164,40.3929,9310.0
2020-01-27 11:00:00,47.49,47.49,47.46,47.49,10569.0,40.3844,40.3844,40.3589,40.3844,10569.0
2020-01-27 11:05:00,47.49,47.49,47.45,47.47,7441.0,40.3844,40.3844,40.3504,40.3674,7441.0
2020-01-27 11:10:00,47.47,47.47,47.41,47.41,6292.0,40.3674,40.3674,40.3164,40.3164,6292.0
2020-01-27 11:15:00,47.41,47.41,47.34,47.34,10977.0,40.3164,40.3164,40.2568,40.2568,10977.0
2020-01-27 11:20:00,47.33,47.37,47.31,47.34,11816.0,40.2483,40.2823,40.2313,40.2568,11816.0
2020-01-27 11:25:00,47.34,47.35,47.27,47.35,16078.0,40.2568,40.2653,40.1973,40.2653,16078.0
2020-01-27 11:30:00,47.35,47.38,47.33,47.35,15297.0,40.2653,40.2908,40.2483,40.2653,15297.0
2020-01-27 11:35:00,47.34,47.5,47.34,47.46,25432.0,40.2568,40.3929,40.2568,40.3589,25432.0
2020-01-27 11:40:00,47.47,47.56,47.46,47.55,23385.0,40.3674,40.4439,40.3589,40.4354,23385.0
2020-01-27 11:45:00,47.55,47.57,47.49,47.5,8657.0,40.4354,40.4524,40.3844,40.3929,8657.0
2020-01-27 11:50:00,47.49,47.57,47.49,47.54,10003.0,40.3844,40.4524,40.3844,40.4269,10003.0
2020-01-27 11:55:00,47.53,47.57,47.5,47.53,14130.0,40.4184,40.4524,40.3929,40.4184,14130.0
2020-01-27 12:00:00,47.52,47.54,47.5,47.53,6303.0,40.4099,40.4269,40.3929,40.4184,6303.0
2020-01-27 12:05:00,47.53,47.62,47.53,47.62,6985.0,40.4184,40.4949,40.4184,40.4949,6985.0
2020-01-27 12:10:00,47.63,47.67,47.61,47.61,7750.0,40.5034,40.5375,40.4864,40.4864,7750.0
2020-01-27 12:15:00,47.61,47.65,47.61,47.65,5429.0,40.4864,40.5204,40.4864,40.5204,5429.0
2020-01-27 12:20:00,47.66,47.71,47.66,47.66,6800.0,40.529,40.5715,40.529,40.529,6800.0
2020-01-27 12:25:00,47.64,47.65,47.62,47.64,5533.0,40.5119,40.5204,40.4949,40.5119,5533.0
2020-01-27 12:30:00,47.64,47.67,47.64,47.67,3790.0,40.5119,40.5375,40.5119,40.5375,3790.0
2020-01-27 12:35:00,47.67,47.67,47.62,47.64,5700.0,40.5375,40.5375,40.4949,40.5119,5700.0
2020-01-27 12:40:00,47.62,47.67,47.62,47.64,5490.0,40.4949,40.5375,40.4949,40.5119,5490.0
2020-01-27 12:45:00,47.65,47.67,47.62,47.66,6594.0,40.5204,40.5375,40.4949,40.529,6594.0
2020-01-27 12:50:00,47.63,47.64,47.57,47.59,12948.0,40.5034,40.5119,40.4524,40.4694,12948.0
2020-01-27 12:55:00,47.58,47.62,47.58,47.61,6450.0,40.4609,40.4949,40.4609,40.4864,6450.0
2020-01-27 13:00:00,47.6,47.71,47.6,47.71,9055.0,40.4779,40.5715,40.4779,40.5715,9055.0
2020-01-27 13:05:00,47.71,47.71,47.66,47.66,8822.0,40.5715,40.5715,40.529,40.529,8822.0
2020-01-27 13:10:00,47.65,47.7,47.64,47.7,6277.0,40.5204,40.563,40.5119,40.563,6277.0
2020-01-27 13:15:00,47.7,47.74,47.7,47.74,4866.0,40.563,40.597,40.563,40.597,4866.0
2020-01-27 13:20:00,47.74,47.78,47.74,47.75,8339.0,40.597,40.631,40.597,40.6055,8339.0
2020-01-27 13:25:00,47.75,47.77,47.69,47.69,17285.0,40.6055,40.6225,40.5545,40.5545,17285.0
2020-01-27 13:30:00,47.68,47.69,47.65,47.67,13182.0,40.546,40.5545,40.5204,40.5375,13182.0
2020-01-27 13:35:00,47.67,47.67,47.6,47.65,25590.0,40.5375,40.5375,40.4779,40.5204,25590.0
2020-01-27 13:40:00,47.65,47.65,47.59,47.59,16577.0,40.5204,40.5204,40.4694,40.4694,16577.0
2020-01-27 13:45:00,47.6,47.63,47.58,47.62,7850.0,40.4779,40.5034,40.4609,40.4949,7850.0
2020-01-27 13:50:00,47.62,47.63,47.56,47.56,5581.0,40.4949,40.5034,40.4439,40.4439,5581.0
2020-01-27 13:55:00,47.56,47.61,47.56,47.58,6550.0,40.4439,40.4864,40.4439,40.4609,6550.0
2020-01-27 14:00:00,47.59,47.59,47.5,47.52,11272.0,40.4694,40.4694,40.3929,40.4099,11272.0
2020-01-27 14:05:00,47.51,47.53,47.51,47.52,3496.0,40.4014,40.4184,40.4014,40.4099,3496.0
2020-01-27 14:10:00,47.51,47.62,47.51,47.6,8210.0,40.4014,40.4949,40.4014,40.4779,8210.0
2020-01-27 14:15:00,47.58,47.64,47.58,47.64,12341.0,40.4609,40.5119,40.4609,40.5119,12341.0
2020-01-27 14:20:00,47.62,47.63,47.59,47.6,8275.0,40.4949,40.5034,40.4694,40.4779,8275.0
2020-01-27 14:25:00,47.59,47.68,47.59,47.68,11188.0,40.4694,40.546,40.4694,40.546,11188.0
2020-01-27 14:30:00,47.67,47.7,47.64,47.65,9913.0,40.5375,40.563,40.5119,40.5204,9913.0
2020-01-27 14:35:00,47.66,47.69,47.64,47.68,9643.0,40.529,40.5545,40.5119,40.546,9643.0
2020-01-27 14:40:00,47.68,47.7,47.62,47.62,8834.0,40.546,40.563,40.4949,40.4949,8834.0
2020-01-27 14:45:00,47.61,47.65,47.59,47.59,11963.0,40.4864,40.5204,40.4694,40.4694,11963.0
2020-01-27 14:50:00,47.57,47.63,47.48,47.5,12892.0,40.4524,40.5034,40.3759,40.3929,12892.0
2020-01-27 14:55:00,47.5,47.55,47.49,47.55,9740.0,40.3929,40.4354,40.3844,40.4354,9740.0
2020-01-27 15:00:00,47.53,47.56,47.52,47.54,4967.0,40.4184,40.4439,40.4099,40.4269,4967.0
2020-01-27 15:05:00,47.53,47.57,47.52,47.54,6973.0,40.4184,40.4524,40.4099,40.4269,6973.0
2020-01-27 15:10:00,47.54,47.57,47.51,47.54,10385.0,40.4269,40.4524,40.4014,40.4269,10385.0
2020-01-27 15:15:00,47.55,47.63,47.55,47.62,10665.0,40.4354,40.5034,40.4354,40.4949,10665.0
2020-01-27 15:20:00,47.63,47.65,47.61,47.62,11442.0,40.5034,40.5204,40.4864,40.4949,11442.0
2020-01-27 15:25:00,47.62,47.64,47.61,47.64,13489.0,40.4949,40.5119,40.4864,40.5119,13489.0
2020-01-27 15:30:00,47.64,47.64,47.56,47.57,14229.0,40.5119,40.5119,40.4439,40.4524,14229.0
2020-01-27 15:35:00,47.57,47.57,47.52,47.55,16591.0,40.4524,40.4524,40.4099,40.4354,16591.0
2020-01-27 15:40:00,47.56,47.58,47.53,47.56,15288.0,40.4439,40.4609,40.4184,40.4439,15288.0
2020-01-27 15:45:00,47.55,47.58,47.48,47.49,35170.0,40.4354,40.4609,40.3759,40.3844,35170.0
2020-01-27 15:50:00,47.49,47.55,47.47,47.48,59100.0,40.3844,40.4354,40.3674,40.3759,59100.0
2020-01-27 15:55:00,47.47,47.53,47.47,47.48,56335.0,40.3674,40.4184,40.3674,40.3759,56335.0
2020-01-28 09:30:00,47.63,47.89,47.54,47.79,13472.0,40.5034,40.7245,40.4269,40.6395,13472.0
2020-01-28 09:35:00,47.77,47.77,47.58,47.63,10439.0,40.6225,40.6225,40.4609,40.5034,10439.0
2020-01-28 09:40:00,47.63,47.63,47.54,47.58,18611.0,40.5034,40.5034,40.4269,40.4609,18611.0
2020-01-28 09:45:00,47.59,47.62,47.51,47.6,12124.0,40.4694,40.4949,40.4014,40.4779,12124.0
2020-01-28 09:50:00,47.6,47.65,47.56,47.6,12633.0,40.4779,40.5204,40.4439,40.4779,12633.0
2020-01-28 09:55:00,47.59,47.61,47.52,47.54,12749.0,40.4694,40.4864,40.4099,40.4269,12749.0
2020-01-28 10:00:00,47.54,47.65,47.54,47.63,13637.0,40.4269,40.5204,40.4269,40.5034,13637.0
2020-01-28 10:05:00,47.63,47.7,47.63,47.7,8980.0,40.5034,40.563,40.5034,40.563,8980.0
2020-01-28 10:10:00,47.7,47.73,47.66,47.7,13374.0,40.563,40.5885,40.529,40.563,13374.0
2020-01-28 10:15:00,47.71,47.77,47.67,47.75,7795.0,40.5715,40.6225,40.5375,40.6055,7795.0
2020-01-28 10:20:00,47.76,47.8,47.71,47.8,15914.0,40.614,40.648,40.5715,40.648,15914.0
2020-01-28 10:25:00,47.83,47.87,47.8,47.81,11135.0,40.6735,40.7075,40.648,40.6565,11135.0
2020-01-28 10:30:00,47.81,47.85,47.78,47.85,8304.0,40.6565,40.6905,40.631,40.6905,8304.0
2020-01-28 10:35:00,47.85,47.85,47.81,47.82,11529.0,40.6905,40.6905,40.6565,40.665,11529.0
2020-01-28 10:40:00,47.83,47.91,47.83,47.91,9389.0,40.6735,40.7415,40.6735,40.7415,9389.0
2020-01-28 10:45:00,47.92,47.95,47.92,47.93,6230.0,40.7501,40.7756,40.7501,40.7586,6230.0
2020-01-28 10:50:00,47.92,47.95,47.9,47.92,10409.0,40.7501,40.7756,40.733,40.7501,10409.0
2020-01-28 10:55:00,47.92,47.92,47.87,47.89,7211.0,40.7501,40.7501,40.7075,40.7245,7211.0
2020-01-28 11:00:00,47.89,47.92,47.78,47.78,5097.0,40.7245,40.7501,40.631,40.631,5097.0
2020-01-28 11:05:00,47.79,47.81,47.76,47.77,3967.0,40.6395,40.6565,40.614,40.6225,3967.0
2020-01-28 11:10:00,47.76,47.8,47.76,47.78,4759.0,40.614,40.648,40.614,40.631,4759.0
2020-01-28 11:15:00,47.77,47.82,47.74,47.8,5927.0,40.6225,40.665,40.597,40.648,5927.0
2020-01-28 11:20:00,47.8,47.85,47.78,47.79,7038.0,40.648,40.6905,40.631,40.6395,7038.0
2020-01-28 11:25:00,47.79,47.86,47.79,47.86,5761.0,40.6395,40.699,40.6395,40.699,5761.0
2020-01-28 11:30:00,47.82,47.85,47.82,47.82,3601.0,40.665,40.6905,40.665,40.665,3601.0
2020-01-28 11:35:00,47.8,47.81,47.8,47.81,3639.0,40.648,40.6565,40.648,40.6565,3639.0
2020-01-28 11:40:00,47.81,47.81,47.77,47.77,10230.0,40.6565,40.6565,40.6225,40.6225,10230.0
2020-01-28 11:45:00,47.77,47.78,47.75,47.77,4178.0,40.6225,40.631,40.6055,40.6225,4178.0
2020-01-28 11:50:00,47.77,47.84,47.77,47.84,5520.0,40.6225,40.682,40.6225,40.682,5520.0
2020-01-28 11:55:00,47.85,47.88,47.84,47.87,4400.0,40.6905,40.716,40.682,40.7075,4400.0
2020-01-28 12:00:00,47.85,47.86,47.83,47.86,3788.0,40.6905,40.699,40.6735,40.699,3788.0
2020-01-28 12:05:00,47.86,47.87,47.84,47.86,4926.0,40.699,40.7075,40.682,40.699,4926.0
2020-01-28 12:10:00,47.88,47.88,47.83,47.85,10370.0,40.716,40.716,40.6735,40.6905,10370.0
2020-01-28 12:15:00,47.85,47.9,47.85,47.9,5461.0,40.6905,40.733,40.6905,40.733,5461.0
2020-01-28 12:20:00,47.91,47.94,47.91,47.92,9150.0,40.7415,40.7671,40.7415,40.7501,9150.0
2020-01-28 12:25:00,47.92,47.92,47.88,47.9,5892.0,40.7501,40.7501,40.716,40.733,5892.0
2020-01-28 12:30:00,47.91,47.92,47.89,47.89,5769.0,40.7415,40.7501,40.7245,40.7245,5769.0
2020-01-28 12:35:00,47.9,47.9,47.87,47.87,6358.0,40.733,40.733,40.7075,40.7075,6358.0
2020-01-28 12:40:00,47.87,47.87,47.85,47.87,4618.0,40.7075,40.7075,40.6905,40.7075,4618.0
2020-01-28 12:45:00,47.88,47.9,47.87,47.87,5900.0,40.716,40.733,40.7075,40.7075,5900.0
2020-01-28 12:50:00,47.87,47.88,47.84,47.84,7637.0,40.7075,40.716,40.682,40.682,7637.0
2020-01-28 12:55:00,47.83,47.88,47.83,47.87,6274.0,40.6735,40.716,40.6735,40.7075,6274.0
2020-01-28 13:00:00,47.87,47.87,47.82,47.82,5632.0,40.7075,40.7075,40.665,40.665,5632.0
2020-01-28 13:05:00,47.82,47.82,47.8,47.8,2200.0,40.665,40.665,40.648,40.648,2200.0
2020-01-28 13:10:00,47.8,47.82,47.8,47.82,4300.0,40.648,40.665,40.648,40.665,4300.0
2020-01-28 13:15:00,47.83,47.86,47.83,47.85,3700.0,40.6735,40.699,40.6735,40.6905,3700.0
2020-01-28 13:20:00,47.86,47.88,47.86,47.87,4233.0,40.699,40.716,40.699,40.7075,4233.0
2020-01-28 13:25:00,47.87,47.87,47.84,47.85,2100.0,40.7075,40.7075,40.682,40.6905,2100.0
2020-01-28 13:30:00,47.85,47.87,47.83,47.84,4167.0,40.6905,40.7075,40.6735,40.682,4167.0
2020-01-28 13:35:00,47.84,47.84,47.78,47.79,5196.0,40.682,40.682,40.631,40.6395,5196.0
2020-01-28 13:40:00,47.78,47.81,47.78,47.81,1555.0,40.631,40.6565,40.631,40.6565,1555.0
2020-01-28 13:45:00,47.81,47.83,47.81,47.83,4184.0,40.6565,40.6735,40.6565,40.6735,4184.0
2020-01-28 13:50:00,47.82,47.84,47.82,47.84,4824.0,40.665,40.682,40.665,40.682,4824.0
2020-01-28 13:55:00,47.84,47.87,47.84,47.86,2710.0,40.682,40.7075,40.682,40.699,2710.0
2020-01-28 14:00:00,47.86,47.91,47.86,47.91,3984.0,40.699,40.7415,40.699,40.7415,3984.0
2020-01-28 14:05:00,47.91,47.92,47.9,47.9,5700.0,40.7415,40.7501,40.733,40.733,5700.0
2020-01-28 14:10:00,47.91,47.92,47.88,47.92,5522.0,40.7415,40.7501,40.716,40.7501,5522.0
2020-01-28 14:15:00,47.92,47.92,47.83,47.85,9016.0,40.7501,40.7501,40.6735,40.6905,9016.0
2020-01-28 14:20:00,47.84,47.88,47.84,47.86,3200.0,40.682,40.716,40.682,40.699,3200.0
2020-01-28 14:25:00,47.85,47.85,47.8,47.83,5035.0,40.6905,40.6905,40.648,40.6735,5035.0
2020-01-28 14:30:00,47.82,47.82,47.81,47.81,2521.0,40.665,40.665,40.6565,40.6565,2521.0
2020-01-28 14:35:00,47.81,47.89,47.81,47.86,5968.0,40.6565,40.7245,40.6565,40.699,5968.0
2020-01-28 14:40:00,47.88,47.89,47.87,47.89,2000.0,40.716,40.7245,40.7075,40.7245,2000.0
2020-01-28 14:45:00,47.9,47.91,47.88,47.89,7944.0,40.733,40.7415,40.716,40.7245,7944.0
2020-01-28 14:50:00,47.88,47.9,47.87,47.88,10505.0,40.716,40.733,40.7075,40.716,10505.0
2020-01-28 14:55:00,47.87,47.88,47.84,47.84,4241.0,40.7075,40.716,40.682,40.682,4241.0
2020-01-28 15:00:00,47.84,47.84,47.81,47.82,5441.0,40.682,40.682,40.6565,40.665,5441.0
2020-01-28 15:05:00,47.82,47.83,47.81,47.81,4535.0,40.665,40.6735,40.6565,40.6565,4535.0
2020-01-28 15:10:00,47.81,47.81,47.8,47.81,2806.0,40.6565,40.6565,40.648,40.6565,2806.0
2020-01-28 15:15:00,47.81,47.81,47.78,47.81,5206.0,40.6565,40.6565,40.631,40.6565,5206.0
2020-01-28 15:20:00,47.82,47.84,47.82,47.84,1900.0,40.665,40.682,40.665,40.682,1900.0
2020-01-28 15:25:00,47.85,47.86,47.84,47.86,4074.0,40.6905,40.699,40.682,40.699,4074.0
2020-01-28 15:30:00,47.88,47.88,47.84,47.84,8706.0,40.716,40.716,40.682,40.682,8706.0
2020-01-28 15:35:00,47.85,47.85,47.78,47.78,8798.0,40.6905,40.6905,40.631,40.631,8798.0
2020-01-28 15:40:00,47.79,47.8,47.78,47.8,9970.0,40.6395,40.648,40.631,40.648,9970.0
2020-01-28 15:45:00,47.8,47.84,47.8,47.84,8355.0,40.648,40.682,40.648,40.682,8355.0
2020-01-28 15:50:00,47.83,47.83,47.75,47.76,26504.0,40.6735,40.6735,40.6055,40.614,26504.0
2020-01-28 15:55:00,47.76,47.81,47.74,47.76,47666.0,40.614,40.6565,40.597,40.614,47666.0
2020-01-29 09:30:00,47.91,47.91,47.71,47.83,14221.0,40.7415,40.7415,40.5715,40.6735,14221.0
2020-01-29 09:35:00,47.79,47.81,47.65,47.67,12821.0,40.6395,40.6565,40.5204,40.5375,12821.0
2020-01-29 09:40:00,47.71,47.76,47.68,47.72,10162.0,40.5715,40.614,40.546,40.58,10162.0
2020-01-29 09:45:00,47.72,47.75,47.66,47.7,12317.0,40.58,40.6055,40.529,40.563,12317.0
2020-01-29 09:50:00,47.68,47.69,47.63,47.63,12776.0,40.546,40.5545,40.5034,40.5034,12776.0
2020-01-29 09:55:00,47.62,47.62,47.52,47.52,14539.0,40.4949,40.4949,40.4099,40.4099,14539.0
2020-01-29 10:00:00,47.5,47.51,47.35,47.35,13994.0,40.3929,40.4014,40.2653,40.2653,13994.0
2020-01-29 10:05:00,47.37,47.42,47.31,47.33,17018.0,40.2823,40.3249,40.2313,40.2483,17018.0
2020-01-29 10:10:00,47.32,47.37,47.31,47.33,17987.0,40.2398,40.2823,40.2313,40.2483,17987.0
2020-01-29 10:15:00,47.34,47.41,47.33,47.33,9789.0,40.2568,40.3164,40.2483,40.2483,9789.0
2020-01-29 10:20:00,47.32,47.4,47.32,47.39,14343.0,40.2398,40.3079,40.2398,40.2994,14343.0
2020-01-29 10:25:00,47.39,47.44,47.35,47.41,13294.0,40.2994,40.3419,40.2653,40.3164,13294.0
2020-01-29 10:30:00,47.4,47.46,47.37,47.41,20962.0,40.3079,40.3589,40.2823,40.3164,20962.0
2020-01-29 10:35:00,47.42,47.45,47.38,47.45,12240.0,40.3249,40.3504,40.2908,40.3504,12240.0
2020-01-29 10:40:00,47.45,47.48,47.4,47.4,7929.0,40.3504,40.3759,40.3079,40.3079,7929.0
2020-01-29 10:45:00,47.41,47.47,47.41,47.46,10774.0,40.3164,40.3674,40.3164,40.3589,10774.0
2020-01-29 10:50:00,47.47,47.5,47.46,47.5,7646.0,40.3674,40.3929,40.3589,40.3929,7646.0
2020-01-29 10:55:00,47.5,47.51,47.45,47.45,4570.0,40.3929,40.4014,40.3504,40.3504,4570.0
2020-01-29 11:00:00,47.45,47.47,47.42,47.45,8823.0,40.3504,40.3674,40.3249,40.3504,8823.0
2020-01-29 11:05:00,47.44,47.45,47.39,47.41,8675.0,40.3419,40.3504,40.2994,40.3164,8675.0
2020-01-29 11:10:00,47.41,47.41,47.36,47.37,9210.0,40.3164,40.3164,40.2738,40.2823,9210.0
2020-01-29 11:15:00,47.37,47.4,47.35,47.35,12059.0,40.2823,40.3079,40.2653,40.2653,12059.0
2020-01-29 11:20:00,47.34,47.38,47.32,47.38,11855.0,40.2568,40.2908,40.2398,40.2908,11855.0
2020-01-29 11:25:00,47.38,47.43,47.37,47.43,9934.0,40.2908,40.3334,40.2823,40.3334,9934.0
2020-01-29 11:30:00,47.41,47.42,47.37,47.37,2400.0,40.3164,40.3249,40.2823,40.2823,2400.0
2020-01-29 11:35:00,47.36,47.38,47.35,47.37,3298.0,40.2738,40.2908,40.2653,40.2823,3298.0
2020-01-29 11:40:00,47.37,47.37,47.33,47.33,1800.0,40.2823,40.2823,40.2483,40.2483,1800.0
2020-01-29 11:45:00,47.34,47.39,47.34,47.37,3100.0,40.2568,40.2994,40.2568,40.2823,3100.0
2020-01-29 11:50:00,47.36,47.39,47.34,47.39,4000.0,40.2738,40.2994,40.2568,40.2994,4000.0
2020-01-29 11:55:00,47.4,47.42,47.38,47.38,3750.0,40.3079,40.3249,40.2908,40.2908,3750.0
2020-01-29 12:00:00,47.38,47.42,47.38,47.42,6272.0,40.2908,40.3249,40.2908,40.3249,6272.0
2020-01-29 12:05:00,47.42,47.42,47.4,47.4,1500.0,40.3249,40.3249,40.3079,40.3079,1500.0
2020-01-29 12:10:00,47.4,47.4,47.39,47.4,5836.0,40.3079,40.3079,40.2994,40.3079,5836.0
2020-01-29 12:15:00,47.41,47.43,47.39,47.42,6767.0,40.3164,40.3334,40.2994,40.3249,6767.0
2020-01-29 12:20:00,47.42,47.46,47.41,47.45,8438.0,40.3249,40.3589,40.3164,40.3504,8438.0
2020-01-29 12:25:00,47.45,47.45,47.43,47.45,6416.0,40.3504,40.3504,40.3334,40.3504,6416.0
2020-01-29 12:30:00,47.43,47.43,47.4,47.4,6579.0,40.3334,40.3334,40.3079,40.3079,6579.0
2020-01-29 12:35:00,47.4,47.41,47.39,47.41,4000.0,40.3079,40.3164,40.2994,40.3164,4000.0
2020-01-29 12:40:00,47.41,47.42,47.39,47.4,9137.0,40.3164,40.3249,40.2994,40.3079,9137.0
2020-01-29 12:45:00,47.41,47.41,47.4,47.4,1025.0,40.3164,40.3164,40.3079,40.3079,1025.0
2020-01-29 12:50:00,47.39,47.4,47.38,47.4,7547.0,40.2994,40.3079,40.2908,40.3079,7547.0
2020-01-29 12:55:00,47.39,47.39,47.37,47.37,1897.0,40.2994,40.2994,40.2823,40.2823,1897.0
2020-01-29 13:00:00,47.36,47.37,47.36,47.36,3188.0,40.2738,40.2823,40.2738,40.2738,3188.0
2020-01-29 13:05:00,47.35,47.35,47.32,47.33,4444.0,40.2653,40.2653,40.2398,40.2483,4444.0
2020-01-29 13:10:00,47.32,47.33,47.32,47.32,2900.0,40.2398,40.2483,40.2398,40.2398,2900.0
2020-01-29 13:15:00,47.31,47.35,47.31,47.35,10075.0,40.2313,40.2653,40.2313,40.2653,10075.0
2020-01-29 13:20:00,47.35,47.37,47.35,47.36,5468.0,40.2653,40.2823,40.2653,40.2738,5468.0
2020-01-29 13:25:00,47.35,47.37,47.35,47.37,7100.0,40.2653,40.2823,40.2653,40.2823,7100.0
2020-01-29 13:30:00,47.37,47.39,47.36,47.38,9772.0,40.2823,40.2994,40.2738,40.2908,9772.0
2020-01-29 13:35:00,47.38,47.4,47.37,47.39,9422.0,40.2908,40.3079,40.2823,40.2994,9422.0
2020-01-29 13:40:00,47.38,47.38,47.37,47.38,5577.0,40.2908,40.2908,40.2823,40.2908,5577.0
2020-01-29 13:45:00,47.38,47.38,47.35,47.36,3940.0,40.2908,40.2908,40.2653,40.2738,3940.0
2020-01-29 13:50:00,47.35,47.35,47.33,47.33,4400.0,40.2653,40.2653,40.2483,40.2483,4400.0
2020-01-29 13:55:00,47.32,47.38,47.32,47.37,8990.0,40.2398,40.2908,40.2398,40.2823,8990.0
2020-01-29 14:00:00,47.38,47.41,47.33,47.39,8836.0,40.2908,40.3164,40.2483,40.2994,8836.0
2020-01-29 14:05:00,47.38,47.39,47.33,47.33,7926.0,40.2908,40.2994,40.2483,40.2483,7926.0
2020-01-29 14:10:00,47.34,47.34,47.32,47.32,8481.0,40.2568,40.2568,40.2398,40.2398,8481.0
2020-01-29 14:15:00,47.32,47.33,47.31,47.32,7958.0,40.2398,40.2483,40.2313,40.2398,7958.0
2020-01-29 14:20:00,47.33,47.35,47.32,47.32,8624.0,40.2483,40.2653,40.2398,40.2398,8624.0
2020-01-29 14:25:00,47.31,47.32,47.31,47.32,6717.0,40.2313,40.2398,40.2313,40.2398,6717.0
2020-01-29 14:30:00,47.33,47.35,47.31,47.34,8231.0,40.2483,40.2653,40.2313,40.2568,8231.0
2020-01-29 14:35:00,47.32,47.34,47.3,47.32,12086.0,40.2398,40.2568,40.2228,40.2398,12086.0
2020-01-29 14:40:00,47.32,47.32,47.27,47.29,11241.0,40.2398,40.2398,40.1973,40.2143,11241.0
2020-01-29 14:45:00,47.28,47.28,47.25,47.27,12834.0,40.2058,40.2058,40.1803,40.1973,12834.0
2020-01-29 14:50:00,47.26,47.26,47.21,47.21,4600.0,40.1888,40.1888,40.1463,40.1463,4600.0
2020-01-29 14:55:00,47.22,47.22,47.2,47.2,5418.0,40.1548,40.1548,40.1378,40.1378,5418.0
2020-01-29 15:00:00,47.2,47.21,47.12,47.14,10417.0,40.1378,40.1463,40.0698,40.0868,10417.0
2020-01-29 15:05:00,47.13,47.17,47.13,47.16,9869.0,40.0783,40.1123,40.0783,40.1038,9869.0
2020-01-29 15:10:00,47.16,47.16,47.03,47.04,10707.0,40.1038,40.1038,39.9932,40.0017,10707.0
2020-01-29 15:15:00,47.03,47.04,46.97,47.03,20581.0,39.9932,40.0017,39.9422,39.9932,20581.0
2020-01-29 15:20:00,47.02,47.02,46.93,46.99,13122.0,39.9847,39.9847,39.9082,39.9592,13122.0
2020-01-29 15:25:00,46.99,47.1,46.99,47.1,10467.0,39.9592,40.0527,39.9592,40.0527,10467.0
2020-01-29 15:30:00,47.1,47.16,47.07,47.16,9784.0,40.0527,40.1038,40.0272,40.1038,9784.0
2020-01-29 15:35:00,47.16,47.18,47.12,47.12,19649.0,40.1038,40.1208,40.0698,40.0698,19649.0
2020-01-29 15:40:00,47.11,47.12,47.04,47.12,26223.0,40.0612,40.0698,40.0017,40.0698,26223.0
2020-01-29 15:45:00,47.11,47.17,47.1,47.15,21989.0,40.0612,40.1123,40.0527,40.0953,21989.0
2020-01-29 15:50:00,47.15,47.17,47.13,47.13,34216.0,40.0953,40.1123,40.0783,40.0783,34216.0
2020-01-29 15:55:00,47.13,47.14,47.03,47.06,43312.0,40.0783,40.0868,39.9932,40.0187,43312.0
2020-01-30 09:30:00,46.52,46.71,46.45,46.69,18743.0,39.5595,39.7211,39.5,39.7041,18743.0
2020-01-30 09:35:00,46.67,46.87,46.66,46.81,10123.0,39.6871,39.8572,39.6786,39.8061,10123.0
2020-01-30 09:40:00,46.82,46.83,46.63,46.83,9251.0,39.8146,39.8231,39.6531,39.8231,9251.0
2020-01-30 09:45:00,46.84,46.85,46.66,46.66,11000.0,39.8316,39.8401,39.6786,39.6786,11000.0
2020-01-30 09:50:00,46.66,46.68,46.61,46.65,12979.0,39.6786,39.6956,39.6361,39.6701,12979.0
2020-01-30 09:55:00,46.66,46.68,46.54,46.56,12078.0,39.6786,39.6956,39.5765,39.5935,12078.0
2020-01-30 10:00:00,46.56,46.68,46.45,46.6,56173.0,39.5935,39.6956,39.5,39.6276,56173.0
2020-01-30 10:05:00,46.6,46.73,46.6,46.71,10971.0,39.6276,39.7381,39.6276,39.7211,10971.0
2020-01-30 10:10:00,46.71,46.79,46.69,46.7,13982.0,39.7211,39.7891,39.7041,39.7126,13982.0
2020-01-30 10:15:00,46.69,46.72,46.63,46.65,12400.0,39.7041,39.7296,39.6531,39.6701,12400.0
2020-01-30 10:20:00,46.66,46.73,46.64,46.71,18150.0,39.6786,39.7381,39.6616,39.7211,18150.0
2020-01-30 10:25:00,46.71,46.71,46.65,46.65,12809.0,39.7211,39.7211,39.6701,39.6701,12809.0
2020-01-30 10:30:00,46.65,46.65,46.59,46.59,14127.0,39.6701,39.6701,39.6191,39.6191,14127.0
2020-01-30 10:35:00,46.59,46.59,46.51,46.51,11883.0,39.6191,39.6191,39.551,39.551,11883.0
2020-01-30 10:40:00,46.51,46.51,46.42,46.42,8400.0,39.551,39.551,39.4745,39.4745,8400.0
2020-01-30 10:45:00,46.42,46.42,46.37,46.4,8665.0,39.4745,39.4745,39.432,39.4575,8665.0
2020-01-30 10:50:00,46.4,46.4,46.31,46.32,8967.0,39.4575,39.4575,39.3809,39.3894,8967.0
2020-01-30 10:55:00,46.31,46.38,46.28,46.28,13820.0,39.3809,39.4405,39.3554,39.3554,13820.0
2020-01-30 11:00:00,46.28,46.35,46.26,46.35,11281.0,39.3554,39.415,39.3384,39.415,11281.0
2020-01-30 11:05:00,46.35,46.41,46.35,46.37,7726.0,39.415,39.466,39.415,39.432,7726.0
2020-01-30 11:10:00,46.41,46.53,46.41,46.52,5772.0,39.466,39.568,39.466,39.5595,5772.0
2020-01-30 11:15:00,46.53,46.54,46.51,46.54,6828.0,39.568,39.5765,39.551,39.5765,6828.0
2020-01-30 11:20:00,46.54,46.59,46.52,46.59,6726.0,39.5765,39.6191,39.5595,39.6191,6726.0
2020-01-30 11:25:00,46.6,46.66,46.6,46.61,7192.0,39.6276,39.6786,39.6276,39.6361,7192.0
2020-01-30 11:30:00,46.62,46.63,46.56,46.56,5794.0,39.6446,39.6531,39.5935,39.5935,5794.0
2020-01-30 11:35:00,46.54,46.61,46.54,46.55,11581.0,39.5765,39.6361,39.5765,39.585,11581.0
2020-01-30 11:40:00,46.56,46.66,46.56,46.6,7400.0,39.5935,39.6786,39.5935,39.6276,7400.0
2020-01-30 11:45:00,46.61,46.66,46.61,46.62,5608.0,39.6361,39.6786,39.6361,39.6446,5608.0
2020-01-30 11:50:00,46.62,46.71,46.62,46.7,5620.0,39.6446,39.7211,39.6446,39.7126,5620.0
2020-01-30 11:55:00,46.69,46.69,46.61,46.61,6300.0,39.7041,39.7041,39.6361,39.6361,6300.0
2020-01-30 12:00:00,46.61,46.64,46.59,46.63,3098.0,39.6361,39.6616,39.6191,39.6531,3098.0
2020-01-30 12:05:00,46.62,46.62,46.58,46.58,5100.0,39.6446,39.6446,39.6105,39.6105,5100.0
2020-01-30 12:10:00,46.58,46.6,46.57,46.6,4763.0,39.6105,39.6276,39.602,39.6276,4763.0
2020-01-30 12:15:00,46.59,46.6,46.56,46.6,4400.0,39.6191,39.6276,39.5935,39.6276,4400.0
2020-01-30 12:20:00,46.6,46.63,46.57,46.58,5746.0,39.6276,39.6531,39.602,39.6105,5746.0
2020-01-30 12:25:00,46.57,46.57,46.49,46.49,9016.0,39.602,39.602,39.534,39.534,9016.0
2020-01-30 12:30:00,46.49,46.54,46.49,46.52,7497.0,39.534,39.5765,39.534,39.5595,7497.0
2020-01-30 12:35:00,46.51,46.51,46.39,46.42,22771.0,39.551,39.551,39.449,39.4745,22771.0
2020-01-30 12:40:00,46.42,46.46,46.39,46.44,14085.0,39.4745,39.5085,39.449,39.4915,14085.0
2020-01-30 12:45:00,46.44,46.44,46.39,46.39,8406.0,39.4915,39.4915,39.449,39.449,8406.0
2020-01-30 12:50:00,46.4,46.48,46.4,46.42,6213.0,39.4575,39.5255,39.4575,39.4745,6213.0
2020-01-30 12:55:00,46.41,46.43,46.4,46.42,3603.0,39.466,39.483,39.4575,39.4745,3603.0
2020-01-30 13:00:00,46.43,46.51,46.42,46.5,4324.0,39.483,39.551,39.4745,39.5425,4324.0
2020-01-30 13:05:00,46.49,46.49,46.43,46.43,3100.0,39.534,39.534,39.483,39.483,3100.0
2020-01-30 13:10:00,46.44,46.47,46.44,46.46,3909.0,39.4915,39.517,39.4915,39.5085,3909.0
2020-01-30 13:15:00,46.45,46.5,46.41,46.41,4496.0,39.5,39.5425,39.466,39.466,4496.0
2020-01-30 13:20:00,46.41,46.43,46.39,46.43,4984.0,39.466,39.483,39.449,39.483,4984.0
2020-01-30 13:25:00,46.42,46.46,46.42,46.46,4336.0,39.4745,39.5085,39.4745,39.5085,4336.0
2020-01-30 13:30:00,46.46,46.53,46.44,46.49,7486.0,39.5085,39.568,39.4915,39.534,7486.0
2020-01-30 13:35:00,46.48,46.48,46.44,46.44,3650.0,39.5255,39.5255,39.4915,39.4915,3650.0
2020-01-30 13:40:00,46.44,46.44,46.43,46.43,3994.0,39.4915,39.4915,39.483,39.483,3994.0
2020-01-30 13:45:00,46.42,46.47,46.42,46.43,6012.0,39.4745,39.517,39.4745,39.483,6012.0
2020-01-30 13:50:00,46.42,46.45,46.41,46.45,7229.0,39.4745,39.5,39.466,39.5,7229.0
2020-01-30 13:55:00,46.45,46.46,46.4,46.43,6057.0,39.5,39.5085,39.4575,39.483,6057.0
2020-01-30 14:00:00,46.43,46.46,46.42,46.42,4919.0,39.483,39.5085,39.4745,39.4745,4919.0
2020-01-30 14:05:00,46.42,46.48,46.42,46.48,5933.0,39.4745,39.5255,39.4745,39.5255,5933.0
2020-01-30 14:10:00,46.48,46.51,46.48,46.49,5962.0,39.5255,39.551,39.5255,39.534,5962.0
2020-01-30 14:15:00,46.5,46.51,46.49,46.51,10886.0,39.5425,39.551,39.534,39.551,10886.0
2020-01-30 14:20:00,46.51,46.53,46.51,46.51,5951.0,39.551,39.568,39.551,39.551,5951.0
2020-01-30 14:25:00,46.52,46.52,46.51,46.51,2000.0,39.5595,39.5595,39.551,39.551,2000.0
2020-01-30 14:30:00,46.51,46.53,46.51,46.52,3672.0,39.551,39.568,39.551,39.5595,3672.0
2020-01-30 14:35:00,46.51,46.52,46.49,46.52,7444.0,39.551,39.5595,39.534,39.5595,7444.0
2020-01-30 14:40:00,46.52,46.78,46.52,46.6,55782.0,39.5595,39.7806,39.5595,39.6276,55782.0
2020-01-30 14:45:00,46.6,46.77,46.58,46.7,27833.0,39.6276,39.7721,39.6105,39.7126,27833.0
2020-01-30 14:50:00,46.74,46.75,46.61,46.69,6494.0,39.7466,39.7551,39.6361,39.7041,6494.0
2020-01-30 14:55:00,46.71,46.81,46.71,46.77,10575.0,39.7211,39.8061,39.7211,39.7721,10575.0
2020-01-30 15:00:00,46.78,46.88,46.76,46.88,14510.0,39.7806,39.8657,39.7636,39.8657,14510.0
2020-01-30 15:05:00,46.89,46.92,46.82,46.82,13758.0,39.8742,39.8997,39.8146,39.8146,13758.0
2020-01-30 15:10:00,46.84,46.86,46.82,46.86,6922.0,39.8316,39.8487,39.8146,39.8487,6922.0
2020-01-30 15:15:00,46.85,46.94,46.81,46.91,7333.0,39.8401,39.9167,39.8061,39.8912,7333.0
2020-01-30 15:20:00,46.92,47.03,46.92,47.03,13297.0,39.8997,39.9932,39.8997,39.9932,13297.0
2020-01-30 15:25:00,47.04,47.05,46.96,46.98,13961.0,40.0017,40.0102,39.9337,39.9507,13961.0
2020-01-30 15:30:00,46.98,47.03,46.96,47.0,7156.0,39.9507,39.9932,39.9337,39.9677,7156.0
2020-01-30 15:35:00,47.02,47.04,47.0,47.04,8806.0,39.9847,40.0017,39.9677,40.0017,8806.0
2020-01-30 15:40:00,47.04,47.15,47.03,47.11,15707.0,40.0017,40.0953,39.9932,40.0612,15707.0
2020-01-30 15:45:00,47.11,47.2,47.1,47.19,19781.0,40.0612,40.1378,40.0527,40.1293,19781.0
2020-01-30 15:50:00,47.19,47.22,47.16,47.19,26872.0,40.1293,40.1548,40.1038,40.1293,26872.0
2020-01-30 15:55:00,47.17,47.26,47.17,47.24,33225.0,40.1123,40.1888,40.1123,40.1718,33225.0
2020-01-31 09:30:00,46.91,46.97,46.67,46.71,14915.0,39.8912,39.9422,39.6871,39.7211,14915.0
2020-01-31 09:35:00,46.71,46.85,46.65,46.82,11386.0,39.7211,39.8401,39.6701,39.8146,11386.0
2020-01-31 09:40:00,46.8,46.83,46.66,46.67,13332.0,39.7976,39.8231,39.6786,39.6871,13332.0
2020-01-31 09:45:00,46.66,46.72,46.6,46.68,10807.0,39.6786,39.7296,39.6276,39.6956,10807.0
2020-01-31 09:50:00,46.68,46.7,46.58,46.65,11840.0,39.6956,39.7126,39.6105,39.6701,11840.0
2020-01-31 09:55:00,46.65,46.72,46.64,46.68,12470.0,39.6701,39.7296,39.6616,39.6956,12470.0
2020-01-31 10:00:00,46.66,46.68,46.52,46.55,13256.0,39.6786,39.6956,39.5595,39.585,13256.0
2020-01-31 10:05:00,46.56,46.58,46.43,46.46,14419.0,39.5935,39.6105,39.483,39.5085,14419.0
2020-01-31 10:10:00,46.46,46.54,46.41,46.44,15406.0,39.5085,39.5765,39.466,39.4915,15406.0
2020-01-31 10:15:00,46.44,46.45,46.38,46.43,9574.0,39.4915,39.5,39.4405,39.483,9574.0
2020-01-31 10:20:00,46.44,46.46,46.41,46.43,9346.0,39.4915,39.5085,39.466,39.483,9346.0
2020-01-31 10:25:00,46.42,46.47,46.31,46.31,18741.0,39.4745,39.517,39.3809,39.3809,18741.0
2020-01-31 10:30:00,46.3,46.42,46.3,46.39,12265.0,39.3724,39.4745,39.3724,39.449,12265.0
2020-01-31 10:35:00,46.38,46.38,46.31,46.33,9397.0,39.4405,39.4405,39.3809,39.398,9397.0
2020-01-31 10:40:00,46.32,46.43,46.31,46.31,9880.0,39.3894,39.483,39.3809,39.3809,9880.0
2020-01-31 10:45:00,46.31,46.34,46.29,46.32,10310.0,39.3809,39.4065,39.3639,39.3894,10310.0
2020-01-31 10:50:00,46.31,46.31,46.24,46.28,11233.0,39.3809,39.3809,39.3214,39.3554,11233.0
2020-01-31 10:55:00,46.29,46.32,46.24,46.29,6667.0,39.3639,39.3894,39.3214,39.3639,6667.0
2020-01-31 11:00:00,46.28,46.33,46.26,46.31,7177.0,39.3554,39.398,39.3384,39.3809,7177.0
2020-01-31 11:05:00,46.3,46.3,46.22,46.22,6744.0,39.3724,39.3724,39.3044,39.3044,6744.0
2020-01-31 11:10:00,46.22,46.31,46.21,46.23,7063.0,39.3044,39.3809,39.2959,39.3129,7063.0
2020-01-31 11:15:00,46.22,46.24,46.07,46.24,14438.0,39.3044,39.3214,39.1769,39.3214,14438.0
2020-01-31 11:20:00,46.24,46.24,46.17,46.17,8448.0,39.3214,39.3214,39.2619,39.2619,8448.0
2020-01-31 11:25:00,46.16,46.19,46.07,46.09,11601.0,39.2534,39.2789,39.1769,39.1939,11601.0
2020-01-31 11:30:00,46.09,46.19,46.09,46.18,9493.0,39.1939,39.2789,39.1939,39.2704,9493.0
2020-01-31 11:35:00,46.19,46.21,46.05,46.11,11531.0,39.2789,39.2959,39.1598,39.2109,11531.0
2020-01-31 11:40:00,46.11,46.22,46.11,46.2,10333.0,39.2109,39.3044,39.2109,39.2874,10333.0
2020-01-31 11:45:00,46.2,46.29,46.2,46.23,11036.0,39.2874,39.3639,39.2874,39.3129,11036.0
2020-01-31 11:50:00,46.23,46.29,46.2,46.29,12341.0,39.3129,39.3639,39.2874,39.3639,12341.0
2020-01-31 11:55:00,46.3,46.44,46.3,46.44,10108.0,39.3724,39.4915,39.3724,39.4915,10108.0
2020-01-31 12:00:00,46.42,46.43,46.34,46.34,8862.0,39.4745,39.483,39.4065,39.4065,8862.0
2020-01-31 12:05:00,46.32,46.32,46.25,46.27,4988.0,39.3894,39.3894,39.3299,39.3469,4988.0
2020-01-31 12:10:00,46.27,46.32,46.2,46.22,12043.0,39.3469,39.3894,39.2874,39.3044,12043.0
2020-01-31 12:15:00,46.23,46.24,46.21,46.23,2848.0,39.3129,39.3214,39.2959,39.3129,2848.0
2020-01-31 12:20:00,46.24,46.25,46.2,46.2,4915.0,39.3214,39.3299,39.2874,39.2874,4915.0
2020-01-31 12:25:00,46.19,46.29,46.17,46.28,5367.0,39.2789,39.3639,39.2619,39.3554,5367.0
2020-01-31 12:30:00,46.26,46.26,46.18,46.18,5367.0,39.3384,39.3384,39.2704,39.2704,5367.0
2020-01-31 12:35:00,46.17,46.17,46.07,46.1,12052.0,39.2619,39.2619,39.1769,39.2024,12052.0
2020-01-31 12:40:00,46.1,46.2,46.07,46.2,13978.0,39.2024,39.2874,39.1769,39.2874,13978.0
2020-01-31 12:45:00,46.21,46.21,46.04,46.04,8305.0,39.2959,39.2959,39.1513,39.1513,8305.0
2020-01-31 12:50:00,46.04,46.09,45.99,46.06,13753.0,39.1513,39.1939,39.1088,39.1684,13753.0
2020-01-31 12:55:00,46.07,46.12,46.05,46.12,6745.0,39.1769,39.2194,39.1598,39.2194,6745.0
2020-01-31 13:00:00,46.12,46.22,46.12,46.16,7592.0,39.2194,39.3044,39.2194,39.2534,7592.0
2020-01-31 13:05:00,46.16,46.2,46.13,46.14,11300.0,39.2534,39.2874,39.2279,39.2364,11300.0
2020-01-31 13:10:00,46.14,46.16,46.13,46.13,7928.0,39.2364,39.2534,39.2279,39.2279,7928.0
2020-01-31 13:15:00,46.14,46.19,46.13,46.14,11648.0,39.2364,39.2789,39.2279,39.2364,11648.0
2020-01-31 13:20:00,46.14,46.17,46.12,46.16,12356.0,39.2364,39.2619,39.2194,39.2534,12356.0
2020-01-31 13:25:00,46.18,46.18,46.05,46.1,8897.0,39.2704,39.2704,39.1598,39.2024,8897.0
2020-01-31 13:30:00,46.08,46.1,46.04,46.1,6200.0,39.1854,39.2024,39.1513,39.2024,6200.0
2020-01-31 13:35:00,46.11,46.12,46.05,46.07,8347.0,39.2109,39.2194,39.1598,39.1769,8347.0
2020-01-31 13:40:00,46.07,46.09,46.03,46.03,8791.0,39.1769,39.1939,39.1428,39.1428,8791.0
2020-01-31 13:45:00,46.03,46.07,46.01,46.07,5051.0,39.1428,39.1769,39.1258,39.1769,5051.0
2020-01-31 13:50:00,46.04,46.07,46.03,46.07,4793.0,39.1513,39.1769,39.1428,39.1769,4793.0
2020-01-31 13:55:00,46.08,46.12,46.08,46.12,3906.0,39.1854,39.2194,39.1854,39.2194,3906.0
2020-01-31 14:00:00,46.13,46.18,46.13,46.16,10253.0,39.2279,39.2704,39.2279,39.2534,10253.0
2020-01-31 14:05:00,46.16,46.17,46.12,46.16,7189.0,39.2534,39.2619,39.2194,39.2534,7189.0
2020-01-31 14:10:00,46.16,46.19,46.15,46.15,8926.0,39.2534,39.2789,39.2449,39.2449,8926.0
2020-01-31 14:15:00,46.15,46.16,46.1,46.13,4876.0,39.2449,39.2534,39.2024,39.2279,4876.0
2020-01-31 14:20:00,46.13,46.13,46.02,46.02,9924.0,39.2279,39.2279,39.1343,39.1343,9924.0
2020-01-31 14:25:00,46.02,46.05,46.02,46.05,4200.0,39.1343,39.1598,39.1343,39.1598,4200.0
2020-01-31 14:30:00,46.05,46.18,46.03,46.15,10958.0,39.1598,39.2704,39.1428,39.2449,10958.0
2020-01-31 14:35:00,46.15,46.17,46.12,46.13,9035.0,39.2449,39.2619,39.2194,39.2279,9035.0
2020-01-31 14:40:00,46.13,46.14,46.08,46.08,8271.0,39.2279,39.2364,39.1854,39.1854,8271.0
2020-01-31 14:45:00,46.08,46.1,46.07,46.07,4966.0,39.1854,39.2024,39.1769,39.1769,4966.0
2020-01-31 14:50:00,46.07,46.12,46.06,46.11,6267.0,39.1769,39.2194,39.1684,39.2109,6267.0
2020-01-31 14:55:00,46.09,46.13,46.09,46.1,10188.0,39.1939,39.2279,39.1939,39.2024,10188.0
2020-01-31 15:00:00,46.1,46.15,46.07,46.1,9183.0,39.2024,39.2449,39.1769,39.2024,9183.0
2020-01-31 15:05:00,46.1,46.11,46.05,46.06,7842.0,39.2024,39.2109,39.1598,39.1684,7842.0
2020-01-31 15:10:00,46.07,46.07,46.03,46.03,13383.0,39.1769,39.1769,39.1428,39.1428,13383.0
2020-01-31 15:15:00,46.03,46.07,46.01,46.04,15703.0,39.1428,39.1769,39.1258,39.1513,15703.0
2020-01-31 15:20:00,46.05,46.07,46.02,46.07,13262.0,39.1598,39.1769,39.1343,39.1769,13262.0
2020-01-31 15:25:00,46.08,46.08,45.97,45.97,14998.0,39.1854,39.1854,39.0918,39.0918,14998.0
2020-01-31 15:30:00,45.97,46.0,45.93,45.96,11353.0,39.0918,39.1173,39.0578,39.0833,11353.0
2020-01-31 15:35:00,45.95,45.95,45.88,45.88,15376.0,39.0748,39.0748,39.0153,39.0153,15376.0
2020-01-31 15:40:00,45.89,46.03,45.85,46.01,46742.0,39.0238,39.1428,38.9898,39.1258,46742.0
2020-01-31 15:45:00,46.02,46.04,45.93,45.94,24871.0,39.1343,39.1513,39.0578,39.0663,24871.0
2020-01-31 15:50:00,45.94,46.05,45.93,46.03,33711.0,39.0663,39.1598,39.0578,39.1428,33711.0
2020-01-31 15:55:00,46.03,46.06,45.93,45.95,61974.0,39.1428,39.1684,39.0578,39.0748,61974.0
2020-02-03 09:30:00,46.35,46.47,46.22,46.28,17006.0,39.415,39.517,39.3044,39.3554,17006.0
2020-02-03 09:35:00,46.28,46.61,46.28,46.52,31285.0,39.3554,39.6361,39.3554,39.5595,31285.0
2020-02-03 09:40:00,46.51,46.54,46.4,46.42,13977.0,39.551,39.5765,39.4575,39.4745,13977.0
2020-02-03 09:45:00,46.43,46.61,46.42,46.6,20785.0,39.483,39.6361,39.4745,39.6276,20785.0
2020-02-03 09:50:00,46.61,46.67,46.54,46.54,17595.0,39.6361,39.6871,39.5765,39.5765,17595.0
2020-02-03 09:55:00,46.55,46.56,46.52,46.56,10754.0,39.585,39.5935,39.5595,39.5935,10754.0
2020-02-03 10:00:00,46.61,46.81,46.6,46.74,19766.0,39.6361,39.8061,39.6276,39.7466,19766.0
2020-02-03 10:05:00,46.72,46.72,46.59,46.65,17228.0,39.7296,39.7296,39.6191,39.6701,17228.0
2020-02-03 10:10:00,46.65,46.7,46.61,46.7,7762.0,39.6701,39.7126,39.6361,39.7126,7762.0
2020-02-03 10:15:00,46.68,46.71,46.62,46.67,9989.0,39.6956,39.7211,39.6446,39.6871,9989.0
2020-02-03 10:20:00,46.66,46.67,46.63,46.66,9151.0,39.6786,39.6871,39.6531,39.6786,9151.0
2020-02-03 10:25:00,46.66,46.82,46.66,46.8,19409.0,39.6786,39.8146,39.6786,39.7976,19409.0
2020-02-03 10:30:00,46.79,46.81,46.72,46.72,16156.0,39.7891,39.8061,39.7296,39.7296,16156.0
2020-02-03 10:35:00,46.72,46.76,46.72,46.74,9550.0,39.7296,39.7636,39.7296,39.7466,9550.0
2020-02-03 10:40:00,46.73,46.73,46.66,46.73,9068.0,39.7381,39.7381,39.6786,39.7381,9068.0
2020-02-03 10:45:00,46.73,46.74,46.59,46.59,5860.0,39.7381,39.7466,39.6191,39.6191,5860.0
2020-02-03 10:50:00,46.58,46.59,46.55,46.58,7962.0,39.6105,39.6191,39.585,39.6105,7962.0
2020-02-03 10:55:00,46.57,46.63,46.57,46.63,5641.0,39.602,39.6531,39.602,39.6531,5641.0
2020-02-03 11:00:00,46.63,46.66,46.6,46.63,4900.0,39.6531,39.6786,39.6276,39.6531,4900.0
2020-02-03 11:05:00,46.61,46.68,46.6,46.67,3200.0,39.6361,39.6956,39.6276,39.6871,3200.0
2020-02-03 11:10:00,46.65,46.66,46.56,46.56,9830.0,39.6701,39.6786,39.5935,39.5935,9830.0
2020-02-03 11:15:00,46.55,46.59,46.53,46.59,15269.0,39.585,39.6191,39.568,39.6191,15269.0
2020-02-03 11:20:00,46.59,46.61,46.54,46.6,15711.0,39.6191,39.6361,39.5765,39.6276,15711.0
2020-02-03 11:25:00,46.59,46.6,46.52,46.52,8729.0,39.6191,39.6276,39.5595,39.5595,8729.0
2020-02-03 11:30:00,46.52,46.54,46.45,46.47,11382.0,39.5595,39.5765,39.5,39.517,11382.0
2020-02-03 11:35:00,46.46,46.46,46.41,46.41,5200.0,39.5085,39.5085,39.466,39.466,5200.0
2020-02-03 11:40:00,46.42,46.43,46.32,46.36,18501.0,39.4745,39.483,39.3894,39.4235,18501.0
2020-02-03 11:45:00,46.35,46.36,46.31,46.32,8079.0,39.415,39.4235,39.3809,39.3894,8079.0
2020-02-03 11:50:00,46.33,46.35,46.31,46.35,6850.0,39.398,39.415,39.3809,39.415,6850.0
2020-02-03 11:55:00,46.34,46.39,46.31,46.39,5744.0,39.4065,39.449,39.3809,39.449,5744.0
2020-02-03 12:00:00,46.38,46.46,46.35,46.46,6601.0,39.4405,39.5085,39.415,39.5085,6601.0
2020-02-03 12:05:00,46.45,46.46,46.37,46.37,6524.0,39.5,39.5085,39.432,39.432,6524.0
2020-02-03 12:10:00,46.37,46.4,46.35,46.4,4745.0,39.432,39.4575,39.415,39.4575,4745.0
2020-02-03 12:15:00,46.47,46.53,46.47,46.53,5611.0,39.517,39.568,39.517,39.568,5611.0
2020-02-03 12:20:00,46.53,46.56,46.52,46.56,6889.0,39.568,39.5935,39.5595,39.5935,6889.0
2020-02-03 12:25:00,46.55,46.57,46.54,46.55,6898.0,39.585,39.602,39.5765,39.585,6898.0
2020-02-03 12:30:00,46.54,46.55,46.49,46.51,3414.0,39.5765,39.585,39.534,39.551,3414.0
2020-02-03 12:35:00,46.5,46.51,46.48,46.5,3606.0,39.5425,39.551,39.5255,39.5425,3606.0
2020-02-03 12:40:00,46.53,46.56,46.51,46.51,3714.0,39.568,39.5935,39.551,39.551,3714.0
2020-02-03 12:45:00,46.51,46.55,46.49,46.55,4091.0,39.551,39.585,39.534,39.585,4091.0
2020-02-03 12:50:00,46.54,46.57,46.54,46.56,3053.0,39.5765,39.602,39.5765,39.5935,3053.0
2020-02-03 12:55:00,46.56,46.6,46.56,46.57,14700.0,39.5935,39.6276,39.5935,39.602,14700.0
2020-02-03 13:00:00,46.57,46.57,46.48,46.48,3510.0,39.602,39.602,39.5255,39.5255,3510.0
2020-02-03 13:05:00,46.49,46.51,46.46,46.47,5896.0,39.534,39.551,39.5085,39.517,5896.0
2020-02-03 13:10:00,46.47,46.48,46.38,46.4,11910.0,39.517,39.5255,39.4405,39.4575,11910.0
2020-02-03 13:15:00,46.4,46.44,46.38,46.44,4900.0,39.4575,39.4915,39.4405,39.4915,4900.0
2020-02-03 13:20:00,46.43,46.45,46.41,46.44,4400.0,39.483,39.5,39.466,39.4915,4400.0
2020-02-03 13:25:00,46.46,46.47,46.43,46.44,6664.0,39.5085,39.517,39.483,39.4915,6664.0
2020-02-03 13:30:00,46.44,46.49,46.44,46.48,3598.0,39.4915,39.534,39.4915,39.5255,3598.0
2020-02-03 13:35:00,46.48,46.54,46.47,46.54,5153.0,39.5255,39.5765,39.517,39.5765,5153.0
2020-02-03 13:40:00,46.54,46.55,46.51,46.52,3216.0,39.5765,39.585,39.551,39.5595,3216.0
2020-02-03 13:45:00,46.52,46.54,46.5,46.53,2560.0,39.5595,39.5765,39.5425,39.568,2560.0
2020-02-03 13:50:00,46.52,46.52,46.47,46.5,7869.0,39.5595,39.5595,39.517,39.5425,7869.0
2020-02-03 13:55:00,46.51,46.54,46.51,46.54,3807.0,39.551,39.5765,39.551,39.5765,3807.0
2020-02-03 14:00:00,46.54,46.54,46.48,46.5,7130.0,39.5765,39.5765,39.5255,39.5425,7130.0
2020-02-03 14:05:00,46.48,46.49,46.45,46.46,6235.0,39.5255,39.534,39.5,39.5085,6235.0
2020-02-03 14:10:00,46.45,46.47,46.42,46.44,6971.0,39.5,39.517,39.4745,39.4915,6971.0
2020-02-03 14:15:00,46.44,46.48,46.43,46.47,3484.0,39.4915,39.5255,39.483,39.517,3484.0
2020-02-03 14:20:00,46.5,46.51,46.48,46.48,4539.0,39.5425,39.551,39.5255,39.5255,4539.0
2020-02-03 14:25:00,46.49,46.51,46.47,46.47,3892.0,39.534,39.551,39.517,39.517,3892.0
2020-02-03 14:30:00,46.47,46.51,46.44,46.45,9762.0,39.517,39.551,39.4915,39.5,9762.0
2020-02-03 14:35:00,46.45,46.53,46.45,46.53,3249.0,39.5,39.568,39.5,39.568,3249.0
2020-02-03 14:40:00,46.53,46.61,46.52,46.61,5212.0,39.568,39.6361,39.5595,39.6361,5212.0
2020-02-03 14:45:00,46.61,46.64,46.6,46.64,10894.0,39.6361,39.6616,39.6276,39.6616,10894.0
2020-02-03 14:50:00,46.64,46.64,46.59,46.6,7483.0,39.6616,39.6616,39.6191,39.6276,7483.0
2020-02-03 14:55:00,46.61,46.61,46.57,46.57,5463.0,39.6361,39.6361,39.602,39.602,5463.0
2020-02-03 15:00:00,46.57,46.62,46.56,46.62,5892.0,39.602,39.6446,39.5935,39.6446,5892.0
2020-02-03 15:05:00,46.62,46.63,46.58,46.58,3937.0,39.6446,39.6531,39.6105,39.6105,3937.0
2020-02-03 15:10:00,46.57,46.57,46.54,46.56,5175.0,39.602,39.602,39.5765,39.5935,5175.0
2020-02-03 15:15:00,46.56,46.58,46.53,46.58,9376.0,39.5935,39.6105,39.568,39.6105,9376.0
2020-02-03 15:20:00,46.57,46.63,46.57,46.63,6608.0,39.602,39.6531,39.602,39.6531,6608.0
2020-02-03 15:25:00,46.63,46.64,46.6,46.64,6300.0,39.6531,39.6616,39.6276,39.6616,6300.0
2020-02-03 15:30:00,46.65,46.65,46.63,46.64,7000.0,39.6701,39.6701,39.6531,39.6616,7000.0
2020-02-03 15:35:00,46.64,46.64,46.59,46.62,11270.0,39.6616,39.6616,39.6191,39.6446,11270.0
2020-02-03 15:40:00,46.61,46.63,46.56,46.57,12038.0,39.6361,39.6531,39.5935,39.602,12038.0
2020-02-03 15:45:00,46.57,46.57,46.5,46.5,13012.0,39.602,39.602,39.5425,39.5425,13012.0
2020-02-03 15:50:00,46.49,46.53,46.46,46.53,28328.0,39.534,39.568,39.5085,39.568,28328.0
2020-02-03 15:55:00,46.53,46.55,46.51,46.53,24104.0,39.568,39.585,39.551,39.568,24104.0
2020-02-04 09:30:00,47.19,47.43,47.12,47.2,26944.0,40.1293,40.3334,40.0698,40.1378,26944.0
2020-02-04 09:35:00,47.21,47.33,47.19,47.27,17148.0,40.1463,40.2483,40.1293,40.1973,17148.0
2020-02-04 09:40:00,47.31,47.36,47.27,47.28,19492.0,40.2313,40.2738,40.1973,40.2058,19492.0
2020-02-04 09:45:00,47.3,47.46,47.29,47.42,35256.0,40.2228,40.3589,40.2143,40.3249,35256.0
2020-02-04 09:50:00,47.42,47.44,47.38,47.39,13358.0,40.3249,40.3419,40.2908,40.2994,13358.0
2020-02-04 09:55:00,47.37,47.41,47.33,47.33,16035.0,40.2823,40.3164,40.2483,40.2483,16035.0
2020-02-04 10:00:00,47.37,47.4,47.31,47.31,12481.0,40.2823,40.3079,40.2313,40.2313,12481.0
2020-02-04 10:05:00,47.31,47.41,47.3,47.41,10196.0,40.2313,40.3164,40.2228,40.3164,10196.0
2020-02-04 10:10:00,47.42,47.44,47.35,47.35,8472.0,40.3249,40.3419,40.2653,40.2653,8472.0
2020-02-04 10:15:00,47.34,47.37,47.31,47.37,7188.0,40.2568,40.2823,40.2313,40.2823,7188.0
2020-02-04 10:20:00,47.38,47.38,47.32,47.34,5589.0,40.2908,40.2908,40.2398,40.2568,5589.0
2020-02-04 10:25:00,47.35,47.46,47.35,47.46,6964.0,40.2653,40.3589,40.2653,40.3589,6964.0
2020-02-04 10:30:00,47.47,47.5,47.46,47.48,15200.0,40.3674,40.3929,40.3589,40.3759,15200.0
2020-02-04 10:35:00,47.5,47.56,47.5,47.53,7484.0,40.3929,40.4439,40.3929,40.4184,7484.0
2020-02-04 10:40:00,47.54,47.55,47.51,47.51,6428.0,40.4269,40.4354,40.4014,40.4014,6428.0
2020-02-04 10:45:00,47.51,47.53,47.47,47.53,7100.0,40.4014,40.4184,40.3674,40.4184,7100.0
2020-02-04 10:50:00,47.53,47.55,47.5,47.52,6186.0,40.4184,40.4354,40.3929,40.4099,6186.0
2020-02-04 10:55:00,47.51,47.54,47.49,47.49,5705.0,40.4014,40.4269,40.3844,40.3844,5705.0
2020-02-04 11:00:00,47.48,47.53,47.48,47.53,8500.0,40.3759,40.4184,40.3759,40.4184,8500.0
2020-02-04 11:05:00,47.55,47.57,47.51,47.52,8482.0,40.4354,40.4524,40.4014,40.4099,8482.0
2020-02-04 11:10:00,47.52,47.57,47.51,47.54,13725.0,40.4099,40.4524,40.4014,40.4269,13725.0
2020-02-04 11:15:00,47.55,47.66,47.55,47.66,11400.0,40.4354,40.529,40.4354,40.529,11400.0
2020-02-04 11:20:00,47.67,47.7,47.67,47.68,3327.0,40.5375,40.563,40.5375,40.546,3327.0
2020-02-04 11:25:00,47.66,47.66,47.63,47.63,4474.0,40.529,40.529,40.5034,40.5034,4474.0
2020-02-04 11:30:00,47.64,47.7,47.62,47.68,5961.0,40.5119,40.563,40.4949,40.546,5961.0
2020-02-04 11:35:00,47.66,47.68,47.63,47.65,5970.0,40.529,40.546,40.5034,40.5204,5970.0
2020-02-04 11:40:00,47.63,47.65,47.61,47.63,6204.0,40.5034,40.5204,40.4864,40.5034,6204.0
2020-02-04 11:45:00,47.62,47.67,47.62,47.64,12318.0,40.4949,40.5375,40.4949,40.5119,12318.0
2020-02-04 11:50:00,47.63,47.63,47.56,47.59,10710.0,40.5034,40.5034,40.4439,40.4694,10710.0
2020-02-04 11:55:00,47.59,47.63,47.59,47.63,3412.0,40.4694,40.5034,40.4694,40.5034,3412.0
2020-02-04 12:00:00,47.63,47.63,47.6,47.62,4596.0,40.5034,40.5034,40.4779,40.4949,4596.0
2020-02-04 12:05:00,47.6,47.63,47.6,47.61,4800.0,40.4779,40.5034,40.4779,40.4864,4800.0
2020-02-04 12:10:00,47.61,47.64,47.6,47.63,2375.0,40.4864,40.5119,40.4779,40.5034,2375.0
2020-02-04 12:15:00,47.64,47.65,47.57,47.59,6205.0,40.5119,40.5204,40.4524,40.4694,6205.0
2020-02-04 12:20:00,47.58,47.62,47.58,47.61,6756.0,40.4609,40.4949,40.4609,40.4864,6756.0
2020-02-04 12:25:00,47.61,47.62,47.58,47.6,3956.0,40.4864,40.4949,40.4609,40.4779,3956.0
2020-02-04 12:30:00,47.61,47.62,47.56,47.57,3379.0,40.4864,40.4949,40.4439,40.4524,3379.0
2020-02-04 12:35:00,47.56,47.58,47.56,47.57,4381.0,40.4439,40.4609,40.4439,40.4524,4381.0
2020-02-04 12:40:00,47.57,47.57,47.54,47.57,4349.0,40.4524,40.4524,40.4269,40.4524,4349.0
2020-02-04 12:45:00,47.56,47.56,47.5,47.5,6766.0,40.4439,40.4439,40.3929,40.3929,6766.0
2020-02-04 12:50:00,47.51,47.51,47.49,47.51,7600.0,40.4014,40.4014,40.3844,40.4014,7600.0
2020-02-04 12:55:00,47.52,47.56,47.52,47.56,3360.0,40.4099,40.4439,40.4099,40.4439,3360.0
2020-02-04 13:00:00,47.57,47.58,47.52,47.54,6109.0,40.4524,40.4609,40.4099,40.4269,6109.0
2020-02-04 13:05:00,47.53,47.54,47.52,47.52,4800.0,40.4184,40.4269,40.4099,40.4099,4800.0
2020-02-04 13:10:00,47.52,47.52,47.48,47.49,7653.0,40.4099,40.4099,40.3759,40.3844,7653.0
2020-02-04 13:15:00,47.5,47.5,47.47,47.48,5192.0,40.3929,40.3929,40.3674,40.3759,5192.0
2020-02-04 13:20:00,47.48,47.48,47.46,47.47,3507.0,40.3759,40.3759,40.3589,40.3674,3507.0
2020-02-04 13:25:00,47.47,47.47,47.43,47.45,6836.0,40.3674,40.3674,40.3334,40.3504,6836.0
2020-02-04 13:30:00,47.46,47.46,47.43,47.46,6363.0,40.3589,40.3589,40.3334,40.3589,6363.0
2020-02-04 13:35:00,47.44,47.49,47.44,47.49,7010.0,40.3419,40.3844,40.3419,40.3844,7010.0
2020-02-04 13:40:00,47.47,47.49,47.47,47.49,3700.0,40.3674,40.3844,40.3674,40.3844,3700.0
2020-02-04 13:45:00,47.49,47.52,47.49,47.52,4000.0,40.3844,40.4099,40.3844,40.4099,4000.0
2020-02-04 13:50:00,47.52,47.52,47.5,47.51,6782.0,40.4099,40.4099,40.3929,40.4014,6782.0
2020-02-04 13:55:00,47.51,47.52,47.51,47.51,2612.0,40.4014,40.4099,40.4014,40.4014,2612.0
2020-02-04 14:00:00,47.51,47.51,47.5,47.51,3170.0,40.4014,40.4014,40.3929,40.4014,3170.0
2020-02-04 14:05:00,47.5,47.52,47.5,47.51,2035.0,40.3929,40.4099,40.3929,40.4014,2035.0
2020-02-04 14:10:00,47.52,47.54,47.52,47.54,9665.0,40.4099,40.4269,40.4099,40.4269,9665.0
2020-02-04 14:15:00,47.53,47.53,47.5,47.51,4594.0,40.4184,40.4184,40.3929,40.4014,4594.0
2020-02-04 14:20:00,47.51,47.51,47.5,47.5,3651.0,40.4014,40.4014,40.3929,40.3929,3651.0
2020-02-04 14:25:00,47.5,47.5,47.47,47.48,9129.0,40.3929,40.3929,40.3674,40.3759,9129.0
2020-02-04 14:30:00,47.48,47.51,47.48,47.51,12219.0,40.3759,40.4014,40.3759,40.4014,12219.0
2020-02-04 14:35:00,47.51,47.53,47.51,47.53,11058.0,40.4014,40.4184,40.4014,40.4184,11058.0
2020-02-04 14:40:00,47.53,47.56,47.53,47.56,14242.0,40.4184,40.4439,40.4184,40.4439,14242.0
2020-02-04 14:45:00,47.56,47.59,47.56,47.59,2743.0,40.4439,40.4694,40.4439,40.4694,2743.0
2020-02-04 14:50:00,47.58,47.58,47.53,47.53,7649.0,40.4609,40.4609,40.4184,40.4184,7649.0
2020-02-04 14:55:00,47.54,47.55,47.53,47.55,6667.0,40.4269,40.4354,40.4184,40.4354,6667.0
2020-02-04 15:00:00,47.54,47.55,47.51,47.51,5836.0,40.4269,40.4354,40.4014,40.4014,5836.0
2020-02-04 15:05:00,47.51,47.52,47.5,47.51,10912.0,40.4014,40.4099,40.3929,40.4014,10912.0
2020-02-04 15:10:00,47.51,47.53,47.51,47.52,3958.0,40.4014,40.4184,40.4014,40.4099,3958.0
2020-02-04 15:15:00,47.53,47.56,47.51,47.56,8153.0,40.4184,40.4439,40.4014,40.4439,8153.0
2020-02-04 15:20:00,47.57,47.61,47.57,47.6,12486.0,40.4524,40.4864,40.4524,40.4779,12486.0
2020-02-04 15:25:00,47.6,47.61,47.6,47.6,7832.0,40.4779,40.4864,40.4779,40.4779,7832.0
2020-02-04 15:30:00,47.6,47.62,47.58,47.59,18885.0,40.4779,40.4949,40.4609,40.4694,18885.0
2020-02-04 15:35:00,47.6,47.62,47.57,47.57,11931.0,40.4779,40.4949,40.4524,40.4524,11931.0
2020-02-04 15:40:00,47.58,47.6,47.55,47.59,10533.0,40.4609,40.4779,40.4354,40.4694,10533.0
2020-02-04 15:45:00,47.58,47.63,47.57,47.61,11424.0,40.4609,40.5034,40.4524,40.4864,11424.0
2020-02-04 15:50:00,47.61,47.64,47.54,47.64,54469.0,40.4864,40.5119,40.4269,40.5119,54469.0
2020-02-04 15:55:00,47.63,47.65,47.58,47.64,36887.0,40.5034,40.5204,40.4609,40.5119,36887.0
2020-02-05 09:30:00,48.3,48.58,48.27,48.38,32692.0,41.0732,41.3113,41.0477,41.1412,32692.0
2020-02-05 09:35:00,48.38,48.48,48.37,48.38,25534.0,41.1412,41.2263,41.1327,41.1412,25534.0
2020-02-05 09:40:00,48.37,48.53,48.35,48.45,17300.0,41.1327,41.2688,41.1157,41.2008,17300.0
2020-02-05 09:45:00,48.46,48.5,48.39,48.46,20820.0,41.2093,41.2433,41.1497,41.2093,20820.0
2020-02-05 09:50:00,48.46,48.49,48.4,48.44,11595.0,41.2093,41.2348,41.1582,41.1922,11595.0
2020-02-05 09:55:00,48.4,48.47,48.35,48.39,14731.0,41.1582,41.2178,41.1157,41.1497,14731.0
2020-02-05 10:00:00,48.37,48.51,48.37,48.48,16626.0,41.1327,41.2518,41.1327,41.2263,16626.0
2020-02-05 10:05:00,48.48,48.56,48.48,48.53,16903.0,41.2263,41.2943,41.2263,41.2688,16903.0
2020-02-05 10:10:00,48.52,48.54,48.45,48.47,11138.0,41.2603,41.2773,41.2008,41.2178,11138.0
2020-02-05 10:15:00,48.47,48.51,48.45,48.47,14800.0,41.2178,41.2518,41.2008,41.2178,14800.0
2020-02-05 10:20:00,48.48,48.55,48.48,48.53,12330.0,41.2263,41.2858,41.2263,41.2688,12330.0
2020-02-05 10:25:00,48.53,48.53,48.32,48.39,21422.0,41.2688,41.2688,41.0902,41.1497,21422.0
2020-02-05 10:30:00,48.39,48.44,48.34,48.43,15696.0,41.1497,41.1922,41.1072,41.1837,15696.0
2020-02-05 10:35:00,48.41,48.44,48.32,48.35,20491.0,41.1667,41.1922,41.0902,41.1157,20491.0
2020-02-05 10:40:00,48.33,48.34,48.22,48.32,26611.0,41.0987,41.1072,41.0052,41.0902,26611.0
2020-02-05 10:45:00,48.3,48.31,48.15,48.22,43469.0,41.0732,41.0817,40.9456,41.0052,43469.0
2020-02-05 10:50:00,48.23,48.28,48.23,48.26,14263.0,41.0137,41.0562,41.0137,41.0392,14263.0
2020-02-05 10:55:00,48.25,48.38,48.25,48.34,21126.0,41.0307,41.1412,41.0307,41.1072,21126.0
2020-02-05 11:00:00,48.35,48.35,48.29,48.3,14374.0,41.1157,41.1157,41.0647,41.0732,14374.0
2020-02-05 11:05:00,48.3,48.34,48.29,48.31,10571.0,41.0732,41.1072,41.0647,41.0817,10571.0
2020-02-05 11:10:00,48.3,48.33,48.28,48.32,12635.0,41.0732,41.0987,41.0562,41.0902,12635.0
2020-02-05 11:15:00,48.32,48.33,48.3,48.32,7700.0,41.0902,41.0987,41.0732,41.0902,7700.0
2020-02-05 11:20:00,48.32,48.34,48.3,48.31,6997.0,41.0902,41.1072,41.0732,41.0817,6997.0
2020-02-05 11:25:00,48.34,48.35,48.33,48.34,5718.0,41.1072,41.1157,41.0987,41.1072,5718.0
2020-02-05 11:30:00,48.34,48.39,48.33,48.35,11537.0,41.1072,41.1497,41.0987,41.1157,11537.0
2020-02-05 11:35:00,48.35,48.38,48.29,48.29,15259.0,41.1157,41.1412,41.0647,41.0647,15259.0
2020-02-05 11:40:00,48.29,48.34,48.29,48.34,8579.0,41.0647,41.1072,41.0647,41.1072,8579.0
2020-02-05 11:45:00,48.36,48.41,48.34,48.41,8800.0,41.1242,41.1667,41.1072,41.1667,8800.0
2020-02-05 11:50:00,48.41,48.41,48.37,48.38,4312.0,41.1667,41.1667,41.1327,41.1412,4312.0
2020-02-05 11:55:00,48.37,48.44,48.37,48.44,5135.0,41.1327,41.1922,41.1327,41.1922,5135.0
2020-02-05 12:00:00,48.44,48.45,48.39,48.39,2707.0,41.1922,41.2008,41.1497,41.1497,2707.0
2020-02-05 12:05:00,48.4,48.44,48.4,48.43,6800.0,41.1582,41.1922,41.1582,41.1837,6800.0
2020-02-05 12:10:00,48.43,48.44,48.42,48.43,3629.0,41.1837,41.1922,41.1752,41.1837,3629.0
2020-02-05 12:15:00,48.44,48.44,48.4,48.4,4304.0,41.1922,41.1922,41.1582,41.1582,4304.0
2020-02-05 12:20:00,48.39,48.45,48.39,48.45,4800.0,41.1497,41.2008,41.1497,41.2008,4800.0
2020-02-05 12:25:00,48.45,48.45,48.4,48.4,1948.0,41.2008,41.2008,41.1582,41.1582,1948.0
2020-02-05 12:30:00,48.39,48.42,48.39,48.42,2500.0,41.1497,41.1752,41.1497,41.1752,2500.0
2020-02-05 12:35:00,48.42,48.44,48.42,48.43,3600.0,41.1752,41.1922,41.1752,41.1837,3600.0
2020-02-05 12:40:00,48.43,48.43,48.41,48.42,2669.0,41.1837,41.1837,41.1667,41.1752,2669.0
2020-02-05 12:45:00,48.42,48.45,48.42,48.45,1300.0,41.1752,41.2008,41.1752,41.2008,1300.0
2020-02-05 12:50:00,48.46,48.48,48.43,48.43,6000.0,41.2093,41.2263,41.1837,41.1837,6000.0
2020-02-05 12:55:00,48.41,48.46,48.41,48.44,10942.0,41.1667,41.2093,41.1667,41.1922,10942.0
2020-02-05 13:00:00,48.43,48.43,48.38,48.39,4200.0,41.1837,41.1837,41.1412,41.1497,4200.0
2020-02-05 13:05:00,48.39,48.39,48.36,48.38,5100.0,41.1497,41.1497,41.1242,41.1412,5100.0
2020-02-05 13:10:00,48.38,48.38,48.35,48.35,3496.0,41.1412,41.1412,41.1157,41.1157,3496.0
2020-02-05 13:15:00,48.35,48.38,48.34,48.37,11200.0,41.1157,41.1412,41.1072,41.1327,11200.0
2020-02-05 13:20:00,48.36,48.37,48.35,48.35,4632.0,41.1242,41.1327,41.1157,41.1157,4632.0
2020-02-05 13:25:00,48.36,48.38,48.35,48.35,5900.0,41.1242,41.1412,41.1157,41.1157,5900.0
2020-02-05 13:30:00,48.35,48.36,48.34,48.36,4637.0,41.1157,41.1242,41.1072,41.1242,4637.0
2020-02-05 13:35:00,48.37,48.38,48.36,48.38,5400.0,41.1327,41.1412,41.1242,41.1412,5400.0
2020-02-05 13:40:00,48.36,48.39,48.33,48.39,9606.0,41.1242,41.1497,41.0987,41.1497,9606.0
2020-02-05 13:45:00,48.39,48.4,48.38,48.38,3933.0,41.1497,41.1582,41.1412,41.1412,3933.0
2020-02-05 13:50:00,48.38,48.39,48.35,48.35,8597.0,41.1412,41.1497,41.1157,41.1157,8597.0
2020-02-05 13:55:00,48.35,48.39,48.35,48.36,5637.0,41.1157,41.1497,41.1157,41.1242,5637.0
2020-02-05 14:00:00,48.36,48.36,48.35,48.35,6059.0,41.1242,41.1242,41.1157,41.1157,6059.0
2020-02-05 14:05:00,48.35,48.36,48.34,48.36,18576.0,41.1157,41.1242,41.1072,41.1242,18576.0
2020-02-05 14:10:00,48.36,48.37,48.35,48.35,1704.0,41.1242,41.1327,41.1157,41.1157,1704.0
2020-02-05 14:15:00,48.35,48.4,48.35,48.36,9410.0,41.1157,41.1582,41.1157,41.1242,9410.0
2020-02-05 14:20:00,48.37,48.39,48.37,48.37,7236.0,41.1327,41.1497,41.1327,41.1327,7236.0
2020-02-05 14:25:00,48.38,48.41,48.38,48.41,1900.0,41.1412,41.1667,41.1412,41.1667,1900.0
2020-02-05 14:30:00,48.43,48.43,48.4,48.42,9397.0,41.1837,41.1837,41.1582,41.1752,9397.0
2020-02-05 14:35:00,48.41,48.41,48.37,48.38,8207.0,41.1667,41.1667,41.1327,41.1412,8207.0
2020-02-05 14:40:00,48.4,48.43,48.4,48.4,4125.0,41.1582,41.1837,41.1582,41.1582,4125.0
2020-02-05 14:45:00,48.4,48.4,48.38,48.38,11033.0,41.1582,41.1582,41.1412,41.1412,11033.0
2020-02-05 14:50:00,48.38,48.43,48.38,48.41,18744.0,41.1412,41.1837,41.1412,41.1667,18744.0
2020-02-05 14:55:00,48.41,48.42,48.41,48.42,1900.0,41.1667,41.1752,41.1667,41.1752,1900.0
2020-02-05 15:00:00,48.43,48.49,48.42,48.48,14658.0,41.1837,41.2348,41.1752,41.2263,14658.0
2020-02-05 15:05:00,48.49,48.49,48.49,48.49,1600.0,41.2348,41.2348,41.2348,41.2348,1600.0
2020-02-05 15:10:00,48.48,48.48,48.47,48.47,5059.0,41.2263,41.2263,41.2178,41.2178,5059.0
2020-02-05 15:15:00,48.48,48.52,48.48,48.51,13996.0,41.2263,41.2603,41.2263,41.2518,13996.0
2020-02-05 15:20:00,48.52,48.54,48.51,48.53,16445.0,41.2603,41.2773,41.2518,41.2688,16445.0
2020-02-05 15:25:00,48.53,48.53,48.47,48.49,14288.0,41.2688,41.2688,41.2178,41.2348,14288.0
2020-02-05 15:30:00,48.48,48.48,48.41,48.41,16792.0,41.2263,41.2263,41.1667,41.1667,16792.0
2020-02-05 15:35:00,48.41,48.41,48.36,48.39,16465.0,41.1667,41.1667,41.1242,41.1497,16465.0
2020-02-05 15:40:00,48.38,48.39,48.35,48.37,13841.0,41.1412,41.1497,41.1157,41.1327,13841.0
2020-02-05 15:45:00,48.37,48.43,48.35,48.41,32997.0,41.1327,41.1837,41.1157,41.1667,32997.0
2020-02-05 15:50:00,48.41,48.46,48.32,48.46,73957.0,41.1667,41.2093,41.0902,41.2093,73957.0
2020-02-05 15:55:00,48.46,48.46,48.4,48.45,23459.0,41.2093,41.2093,41.1582,41.2008,23459.0
2020-02-06 09:30:00,48.67,48.69,48.5,48.5,12616.0,41.3878,41.4048,41.2433,41.2433,12616.0
2020-02-06 09:35:00,48.51,48.52,48.44,48.5,13008.0,41.2518,41.2603,41.1922,41.2433,13008.0
2020-02-06 09:40:00,48.51,48.51,48.38,48.42,12505.0,41.2518,41.2518,41.1412,41.1752,12505.0
2020-02-06 09:45:00,48.44,48.44,48.28,48.28,10644.0,41.1922,41.1922,41.0562,41.0562,10644.0
2020-02-06 09:50:00,48.28,48.37,48.22,48.36,17652.0,41.0562,41.1327,41.0052,41.1242,17652.0
2020-02-06 09:55:00,48.35,48.56,48.3,48.55,25261.0,41.1157,41.2943,41.0732,41.2858,25261.0
2020-02-06 10:00:00,48.54,48.56,48.52,48.55,10592.0,41.2773,41.2943,41.2603,41.2858,10592.0
2020-02-06 10:05:00,48.57,48.59,48.51,48.55,9765.0,41.3028,41.3198,41.2518,41.2858,9765.0
2020-02-06 10:10:00,48.54,48.61,48.51,48.51,13103.0,41.2773,41.3368,41.2518,41.2518,13103.0
2020-02-06 10:15:00,48.52,48.54,48.5,48.5,8319.0,41.2603,41.2773,41.2433,41.2433,8319.0
2020-02-06 10:20:00,48.49,48.51,48.38,48.41,8449.0,41.2348,41.2518,41.1412,41.1667,8449.0
2020-02-06 10:25:00,48.4,48.44,48.37,48.4,9833.0,41.1582,41.1922,41.1327,41.1582,9833.0
2020-02-06 10:30:00,48.39,48.42,48.36,48.42,11479.0,41.1497,41.1752,41.1242,41.1752,11479.0
2020-02-06 10:35:00,48.42,48.47,48.41,48.46,10678.0,41.1752,41.2178,41.1667,41.2093,10678.0
2020-02-06 10:40:00,48.47,48.49,48.42,48.44,3204.0,41.2178,41.2348,41.1752,41.1922,3204.0
2020-02-06 10:45:00,48.43,48.53,48.43,48.49,7351.0,41.1837,41.2688,41.1837,41.2348,7351.0
2020-02-06 10:50:00,48.49,48.53,48.45,48.45,5915.0,41.2348,41.2688,41.2008,41.2008,5915.0
2020-02-06 10:55:00,48.45,48.53,48.44,48.52,3864.0,41.2008,41.2688,41.1922,41.2603,3864.0
2020-02-06 11:00:00,48.51,48.51,48.47,48.49,4809.0,41.2518,41.2518,41.2178,41.2348,4809.0
2020-02-06 11:05:00,48.47,48.52,48.47,48.52,3100.0,41.2178,41.2603,41.2178,41.2603,3100.0
2020-02-06 11:10:00,48.53,48.55,48.47,48.52,13429.0,41.2688,41.2858,41.2178,41.2603,13429.0
2020-02-06 11:15:00,48.52,48.53,48.46,48.5,4899.0,41.2603,41.2688,41.2093,41.2433,4899.0
2020-02-06 11:20:00,48.5,48.53,48.5,48.52,4435.0,41.2433,41.2688,41.2433,41.2603,4435.0
2020-02-06 11:25:00,48.51,48.56,48.48,48.56,6304.0,41.2518,41.2943,41.2263,41.2943,6304.0
2020-02-06 11:30:00,48.57,48.57,48.5,48.53,5500.0,41.3028,41.3028,41.2433,41.2688,5500.0
2020-02-06 11:35:00,48.56,48.58,48.54,48.57,4505.0,41.2943,41.3113,41.2773,41.3028,4505.0
2020-02-06 11:40:00,48.58,48.61,48.58,48.58,3699.0,41.3113,41.3368,41.3113,41.3113,3699.0
2020-02-06 11:45:00,48.58,48.58,48.55,48.58,3897.0,41.3113,41.3113,41.2858,41.3113,3897.0
2020-02-06 11:50:00,48.58,48.58,48.52,48.52,3050.0,41.3113,41.3113,41.2603,41.2603,3050.0
2020-02-06 11:55:00,48.53,48.54,48.51,48.54,4060.0,41.2688,41.2773,41.2518,41.2773,4060.0
2020-02-06 12:00:00,48.54,48.56,48.54,48.54,2899.0,41.2773,41.2943,41.2773,41.2773,2899.0
2020-02-06 12:05:00,48.54,48.59,48.54,48.59,2297.0,41.2773,41.3198,41.2773,41.3198,2297.0
2020-02-06 12:10:00,48.6,48.63,48.6,48.61,3693.0,41.3283,41.3538,41.3283,41.3368,3693.0
2020-02-06 12:15:00,48.61,48.65,48.61,48.65,3151.0,41.3368,41.3708,41.3368,41.3708,3151.0
2020-02-06 12:20:00,48.64,48.68,48.64,48.68,3800.0,41.3623,41.3963,41.3623,41.3963,3800.0
2020-02-06 12:25:00,48.68,48.68,48.66,48.66,1000.0,41.3963,41.3963,41.3793,41.3793,1000.0
2020-02-06 12:30:00,48.66,48.67,48.65,48.65,3000.0,41.3793,41.3878,41.3708,41.3708,3000.0
2020-02-06 12:35:00,48.65,48.65,48.6,48.61,4030.0,41.3708,41.3708,41.3283,41.3368,4030.0
2020-02-06 12:40:00,48.61,48.64,48.61,48.63,2300.0,41.3368,41.3623,41.3368,41.3538,2300.0
2020-02-06 12:45:00,48.63,48.64,48.58,48.6,4363.0,41.3538,41.3623,41.3113,41.3283,4363.0
2020-02-06 12:50:00,48.6,48.63,48.6,48.63,3300.0,41.3283,41.3538,41.3283,41.3538,3300.0
2020-02-06 12:55:00,48.63,48.65,48.62,48.64,6487.0,41.3538,41.3708,41.3453,41.3623,6487.0
2020-02-06 13:00:00,48.65,48.67,48.64,48.66,5603.0,41.3708,41.3878,41.3623,41.3793,5603.0
2020-02-06 13:05:00,48.67,48.67,48.64,48.65,7375.0,41.3878,41.3878,41.3623,41.3708,7375.0
2020-02-06 13:10:00,48.66,48.66,48.64,48.64,3569.0,41.3793,41.3793,41.3623,41.3623,3569.0
2020-02-06 13:15:00,48.63,48.63,48.62,48.62,2642.0,41.3538,41.3538,41.3453,41.3453,2642.0
2020-02-06 13:20:00,48.63,48.63,48.6,48.62,3769.0,41.3538,41.3538,41.3283,41.3453,3769.0
2020-02-06 13:25:00,48.62,48.62,48.58,48.59,2100.0,41.3453,41.3453,41.3113,41.3198,2100.0
2020-02-06 13:30:00,48.6,48.6,48.6,48.6,2700.0,41.3283,41.3283,41.3283,41.3283,2700.0
2020-02-06 13:35:00,48.6,48.62,48.6,48.62,4400.0,41.3283,41.3453,41.3283,41.3453,4400.0
2020-02-06 13:40:00,48.61,48.61,48.58,48.61,8391.0,41.3368,41.3368,41.3113,41.3368,8391.0
2020-02-06 13:45:00,48.61,48.63,48.61,48.63,2400.0,41.3368,41.3538,41.3368,41.3538,2400.0
2020-02-06 13:50:00,48.64,48.66,48.64,48.65,3891.0,41.3623,41.3793,41.3623,41.3708,3891.0
2020-02-06 13:55:00,48.66,48.67,48.66,48.67,1500.0,41.3793,41.3878,41.3793,41.3878,1500.0
2020-02-06 14:00:00,48.68,48.69,48.66,48.68,5442.0,41.3963,41.4048,41.3793,41.3963,5442.0
2020-02-06 14:05:00,48.69,48.73,48.68,48.73,5330.0,41.4048,41.4389,41.3963,41.4389,5330.0
2020-02-06 14:10:00,48.72,48.73,48.72,48.73,3302.0,41.4304,41.4389,41.4304,41.4389,3302.0
2020-02-06 14:15:00,48.72,48.73,48.71,48.73,2775.0,41.4304,41.4389,41.4218,41.4389,2775.0
2020-02-06 14:20:00,48.74,48.79,48.74,48.78,7508.0,41.4474,41.4899,41.4474,41.4814,7508.0
2020-02-06 14:25:00,48.79,48.8,48.78,48.8,2799.0,41.4899,41.4984,41.4814,41.4984,2799.0
2020-02-06 14:30:00,48.8,48.81,48.77,48.78,4480.0,41.4984,41.5069,41.4729,41.4814,4480.0
2020-02-06 14:35:00,48.77,48.78,48.74,48.74,4600.0,41.4729,41.4814,41.4474,41.4474,4600.0
2020-02-06 14:40:00,48.74,48.75,48.73,48.74,4392.0,41.4474,41.4559,41.4389,41.4474,4392.0
2020-02-06 14:45:00,48.72,48.74,48.71,48.74,5006.0,41.4304,41.4474,41.4218,41.4474,5006.0
2020-02-06 14:50:00,48.74,48.74,48.72,48.72,5398.0,41.4474,41.4474,41.4304,41.4304,5398.0
2020-02-06 14:55:00,48.72,48.72,48.69,48.7,3991.0,41.4304,41.4304,41.4048,41.4133,3991.0
2020-02-06 15:00:00,48.69,48.7,48.68,48.68,2208.0,41.4048,41.4133,41.3963,41.3963,2208.0
2020-02-06 15:05:00,48.69,48.71,48.69,48.71,2700.0,41.4048,41.4218,41.4048,41.4218,2700.0
2020-02-06 15:10:00,48.71,48.71,48.65,48.65,5564.0,41.4218,41.4218,41.3708,41.3708,5564.0
2020-02-06 15:15:00,48.65,48.66,48.63,48.63,2200.0,41.3708,41.3793,41.3538,41.3538,2200.0
2020-02-06 15:20:00,48.63,48.63,48.6,48.6,5969.0,41.3538,41.3538,41.3283,41.3283,5969.0
2020-02-06 15:25:00,48.61,48.62,48.6,48.61,4126.0,41.3368,41.3453,41.3283,41.3368,4126.0
2020-02-06 15:30:00,48.61,48.67,48.61,48.67,14125.0,41.3368,41.3878,41.3368,41.3878,14125.0
2020-02-06 15:35:00,48.68,48.68,48.66,48.66,6335.0,41.3963,41.3963,41.3793,41.3793,6335.0
2020-02-06 15:40:00,48.66,48.69,48.66,48.66,6539.0,41.3793,41.4048,41.3793,41.3793,6539.0
2020-02-06 15:45:00,48.66,48.67,48.63,48.63,11823.0,41.3793,41.3878,41.3538,41.3538,11823.0
2020-02-06 15:50:00,48.63,48.68,48.61,48.67,35888.0,41.3538,41.3963,41.3368,41.3878,35888.0
2020-02-06 15:55:00,48.67,48.69,48.63,48.69,18480.0,41.3878,41.4048,41.3538,41.4048,18480.0
2020-02-07 09:30:00,48.59,48.76,48.37,48.37,15382.0,41.3198,41.4644,41.1327,41.1327,15382.0
2020-02-07 09:35:00,48.39,48.4,48.25,48.29,8055.0,41.1497,41.1582,41.0307,41.0647,8055.0
2020-02-07 09:40:00,48.31,48.35,48.22,48.27,9433.0,41.0817,41.1157,41.0052,41.0477,9433.0
2020-02-07 09:45:00,48.26,48.27,48.21,48.27,16608.0,41.0392,41.0477,40.9967,41.0477,16608.0
2020-02-07 09:50:00,48.26,48.29,48.21,48.21,18208.0,41.0392,41.0647,40.9967,40.9967,18208.0
2020-02-07 09:55:00,48.22,48.23,48.1,48.13,19309.0,41.0052,41.0137,40.9031,40.9286,19309.0
2020-02-07 10:00:00,48.12,48.15,48.03,48.05,22751.0,40.9201,40.9456,40.8436,40.8606,22751.0
2020-02-07 10:05:00,48.06,48.16,48.05,48.14,15240.0,40.8691,40.9541,40.8606,40.9371,15240.0
2020-02-07 10:10:00,48.13,48.16,48.12,48.15,14810.0,40.9286,40.9541,40.9201,40.9456,14810.0
2020-02-07 10:15:00,48.14,48.15,48.1,48.12,10080.0,40.9371,40.9456,40.9031,40.9201,10080.0
2020-02-07 10:20:00,48.12,48.15,48.07,48.08,12632.0,40.9201,40.9456,40.8776,40.8861,12632.0
2020-02-07 10:25:00,48.07,48.11,48.03,48.06,10039.0,40.8776,40.9116,40.8436,40.8691,10039.0
2020-02-07 10:30:00,48.06,48.08,48.04,48.05,14091.0,40.8691,40.8861,40.8521,40.8606,14091.0
2020-02-07 10:35:00,48.05,48.06,48.03,48.04,9428.0,40.8606,40.8691,40.8436,40.8521,9428.0
2020-02-07 10:40:00,48.03,48.04,47.97,48.0,34161.0,40.8436,40.8521,40.7926,40.8181,34161.0
2020-02-07 10:45:00,48.0,48.1,47.99,48.1,16785.0,40.8181,40.9031,40.8096,40.9031,16785.0
2020-02-07 10:50:00,48.1,48.11,48.06,48.08,8845.0,40.9031,40.9116,40.8691,40.8861,8845.0
2020-02-07 10:55:00,48.09,48.15,48.06,48.08,15324.0,40.8946,40.9456,40.8691,40.8861,15324.0
2020-02-07 11:00:00,48.07,48.07,48.02,48.06,4061.0,40.8776,40.8776,40.8351,40.8691,4061.0
2020-02-07 11:05:00,48.06,48.11,48.06,48.07,7232.0,40.8691,40.9116,40.8691,40.8776,7232.0
2020-02-07 11:10:00,48.07,48.08,48.02,48.08,10543.0,40.8776,40.8861,40.8351,40.8861,10543.0
2020-02-07 11:15:00,48.07,48.11,48.06,48.1,5100.0,40.8776,40.9116,40.8691,40.9031,5100.0
2020-02-07 11:20:00,48.1,48.2,48.1,48.2,18950.0,40.9031,40.9882,40.9031,40.9882,18950.0
2020-02-07 11:25:00,48.2,48.22,48.17,48.2,5302.0,40.9882,41.0052,40.9626,40.9882,5302.0
2020-02-07 11:30:00,48.21,48.26,48.21,48.21,10328.0,40.9967,41.0392,40.9967,40.9967,10328.0
2020-02-07 11:35:00,48.2,48.23,48.19,48.22,9916.0,40.9882,41.0137,40.9797,41.0052,9916.0
2020-02-07 11:40:00,48.19,48.19,48.14,48.14,4807.0,40.9797,40.9797,40.9371,40.9371,4807.0
2020-02-07 11:45:00,48.13,48.13,48.08,48.08,6297.0,40.9286,40.9286,40.8861,40.8861,6297.0
2020-02-07 11:50:00,48.08,48.13,48.08,48.13,4422.0,40.8861,40.9286,40.8861,40.9286,4422.0
2020-02-07 11:55:00,48.12,48.15,48.1,48.13,7928.0,40.9201,40.9456,40.9031,40.9286,7928.0
2020-02-07 12:00:00,48.13,48.15,48.1,48.1,38672.0,40.9286,40.9456,40.9031,40.9031,38672.0
2020-02-07 12:05:00,48.12,48.16,48.11,48.15,4600.0,40.9201,40.9541,40.9116,40.9456,4600.0
2020-02-07 12:10:00,48.14,48.19,48.13,48.19,3396.0,40.9371,40.9797,40.9286,40.9797,3396.0
2020-02-07 12:15:00,48.19,48.19,48.14,48.14,5900.0,40.9797,40.9797,40.9371,40.9371,5900.0
2020-02-07 12:20:00,48.14,48.18,48.14,48.17,7371.0,40.9371,40.9711,40.9371,40.9626,7371.0
2020-02-07 12:25:00,48.17,48.17,48.16,48.17,2566.0,40.9626,40.9626,40.9541,40.9626,2566.0
2020-02-07 12:30:00,48.18,48.18,48.09,48.09,9069.0,40.9711,40.9711,40.8946,40.8946,9069.0
2020-02-07 12:35:00,48.1,48.11,48.08,48.08,3613.0,40.9031,40.9116,40.8861,40.8861,3613.0
2020-02-07 12:40:00,48.08,48.11,48.06,48.09,7000.0,40.8861,40.9116,40.8691,40.8946,7000.0
2020-02-07 12:45:00,48.09,48.12,48.09,48.12,3410.0,40.8946,40.9201,40.8946,40.9201,3410.0
2020-02-07 12:50:00,48.12,48.12,48.06,48.06,10363.0,40.9201,40.9201,40.8691,40.8691,10363.0
2020-02-07 12:55:00,48.07,48.08,48.04,48.05,12912.0,40.8776,40.8861,40.8521,40.8606,12912.0
2020-02-07 13:00:00,48.04,48.05,48.02,48.04,8320.0,40.8521,40.8606,40.8351,40.8521,8320.0
2020-02-07 13:05:00,48.05,48.06,48.04,48.04,6128.0,40.8606,40.8691,40.8521,40.8521,6128.0
2020-02-07 13:10:00,48.04,48.05,48.03,48.04,8579.0,40.8521,40.8606,40.8436,40.8521,8579.0
2020-02-07 13:15:00,48.04,48.09,48.04,48.09,8654.0,40.8521,40.8946,40.8521,40.8946,8654.0
2020-02-07 13:20:00,48.09,48.12,48.09,48.12,4300.0,40.8946,40.9201,40.8946,40.9201,4300.0
2020-02-07 13:25:00,48.12,48.12,48.1,48.12,1100.0,40.9201,40.9201,40.9031,40.9201,1100.0
2020-02-07 13:30:00,48.12,48.15,48.08,48.08,12007.0,40.9201,40.9456,40.8861,40.8861,12007.0
2020-02-07 13:35:00,48.09,48.15,48.06,48.06,22456.0,40.8946,40.9456,40.8691,40.8691,22456.0
2020-02-07 13:40:00,48.06,48.08,48.05,48.08,7663.0,40.8691,40.8861,40.8606,40.8861,7663.0
2020-02-07 13:45:00,48.08,48.1,48.07,48.09,3775.0,40.8861,40.9031,40.8776,40.8946,3775.0
2020-02-07 13:50:00,48.08,48.1,48.07,48.09,6108.0,40.8861,40.9031,40.8776,40.8946,6108.0
2020-02-07 13:55:00,48.09,48.09,48.04,48.05,8766.0,40.8946,40.8946,40.8521,40.8606,8766.0
2020-02-07 14:00:00,48.04,48.04,47.94,47.94,20908.0,40.8521,40.8521,40.7671,40.7671,20908.0
2020-02-07 14:05:00,47.95,47.97,47.9,47.9,23160.0,40.7756,40.7926,40.733,40.733,23160.0
2020-02-07 14:10:00,47.9,47.91,47.88,47.91,10199.0,40.733,40.7415,40.716,40.7415,10199.0
2020-02-07 14:15:00,47.91,47.94,47.91,47.92,10500.0,40.7415,40.7671,40.7415,40.7501,10500.0
2020-02-07 14:20:00,47.92,47.96,47.91,47.95,4900.0,40.7501,40.7841,40.7415,40.7756,4900.0
2020-02-07 14:25:00,47.92,47.95,47.92,47.93,7001.0,40.7501,40.7756,40.7501,40.7586,7001.0
2020-02-07 14:30:00,47.93,48.0,47.92,47.97,12448.0,40.7586,40.8181,40.7501,40.7926,12448.0
2020-02-07 14:35:00,47.97,47.97,47.92,47.92,7670.0,40.7926,40.7926,40.7501,40.7501,7670.0
2020-02-07 14:40:00,47.92,48.04,47.92,48.03,7791.0,40.7501,40.8521,40.7501,40.8436,7791.0
2020-02-07 14:45:00,48.03,48.03,47.98,47.99,6403.0,40.8436,40.8436,40.8011,40.8096,6403.0
2020-02-07 14:50:00,48.0,48.02,47.98,48.02,10310.0,40.8181,40.8351,40.8011,40.8351,10310.0
2020-02-07 14:55:00,48.04,48.08,48.03,48.04,8040.0,40.8521,40.8861,40.8436,40.8521,8040.0
2020-02-07 15:00:00,48.05,48.08,48.04,48.05,9896.0,40.8606,40.8861,40.8521,40.8606,9896.0
2020-02-07 15:05:00,48.05,48.07,48.04,48.04,6684.0,40.8606,40.8776,40.8521,40.8521,6684.0
2020-02-07 15:10:00,48.05,48.05,48.01,48.03,9829.0,40.8606,40.8606,40.8266,40.8436,9829.0
2020-02-07 15:15:00,48.02,48.04,48.01,48.04,10307.0,40.8351,40.8521,40.8266,40.8521,10307.0
2020-02-07 15:20:00,48.03,48.03,47.97,47.99,6923.0,40.8436,40.8436,40.7926,40.8096,6923.0
2020-02-07 15:25:00,47.99,48.03,47.99,48.02,6404.0,40.8096,40.8436,40.8096,40.8351,6404.0
2020-02-07 15:30:00,48.01,48.09,48.0,48.09,14050.0,40.8266,40.8946,40.8181,40.8946,14050.0
2020-02-07 15:35:00,48.09,48.09,48.07,48.09,12840.0,40.8946,40.8946,40.8776,40.8946,12840.0
2020-02-07 15:40:00,48.08,48.1,48.07,48.07,16014.0,40.8861,40.9031,40.8776,40.8776,16014.0
2020-02-07 15:45:00,48.07,48.09,48.06,48.07,21307.0,40.8776,40.8946,40.8691,40.8776,21307.0
2020-02-07 15:50:00,48.07,48.09,47.93,47.94,71808.0,40.8776,40.8946,40.7586,40.7671,71808.0
2020-02-07 15:55:00,47.93,48.01,47.93,47.98,55935.0,40.7586,40.8266,40.7586,40.8011,55935.0
2020-02-10 09:30:00,47.97,48.12,47.92,47.99,22447.0,40.7926,40.9201,40.7501,40.8096,22447.0
2020-02-10 09:35:00,48.01,48.06,47.89,47.99,21599.0,40.8266,40.8691,40.7245,40.8096,21599.0
2020-02-10 09:40:00,48.0,48.05,47.98,48.01,18111.0,40.8181,40.8606,40.8011,40.8266,18111.0
2020-02-10 09:45:00,47.99,48.01,47.95,48.0,14320.0,40.8096,40.8266,40.7756,40.8181,14320.0
2020-02-10 09:50:00,48.01,48.16,48.01,48.15,11912.0,40.8266,40.9541,40.8266,40.9456,11912.0
2020-02-10 09:55:00,48.15,48.22,48.11,48.22,14878.0,40.9456,41.0052,40.9116,41.0052,14878.0
2020-02-10 10:00:00,48.22,48.33,48.22,48.33,14983.0,41.0052,41.0987,41.0052,41.0987,14983.0
2020-02-10 10:05:00,48.33,48.4,48.31,48.36,11924.0,41.0987,41.1582,41.0817,41.1242,11924.0
2020-02-10 10:10:00,48.35,48.39,48.3,48.33,13786.0,41.1157,41.1497,41.0732,41.0987,13786.0
2020-02-10 10:15:00,48.33,48.39,48.31,48.36,13819.0,41.0987,41.1497,41.0817,41.1242,13819.0
2020-02-10 10:20:00,48.36,48.38,48.34,48.38,17426.0,41.1242,41.1412,41.1072,41.1412,17426.0
2020-02-10 10:25:00,48.38,48.43,48.38,48.42,13425.0,41.1412,41.1837,41.1412,41.1752,13425.0
2020-02-10 10:30:00,48.4,48.42,48.39,48.4,9633.0,41.1582,41.1752,41.1497,41.1582,9633.0
2020-02-10 10:35:00,48.4,48.46,48.39,48.46,11944.0,41.1582,41.2093,41.1497,41.2093,11944.0
2020-02-10 10:40:00,48.47,48.49,48.4,48.4,17875.0,41.2178,41.2348,41.1582,41.1582,17875.0
2020-02-10 10:45:00,48.4,48.42,48.4,48.41,9655.0,41.1582,41.1752,41.1582,41.1667,9655.0
2020-02-10 10:50:00,48.41,48.41,48.38,48.39,8480.0,41.1667,41.1667,41.1412,41.1497,8480.0
2020-02-10 10:55:00,48.38,48.39,48.31,48.35,8853.0,41.1412,41.1497,41.0817,41.1157,8853.0
2020-02-10 11:00:00,48.35,48.36,48.33,48.35,6916.0,41.1157,41.1242,41.0987,41.1157,6916.0
2020-02-10 11:05:00,48.35,48.37,48.35,48.36,6178.0,41.1157,41.1327,41.1157,41.1242,6178.0
2020-02-10 11:10:00,48.35,48.35,48.3,48.31,9273.0,41.1157,41.1157,41.0732,41.0817,9273.0
2020-02-10 11:15:00,48.3,48.31,48.27,48.27,7963.0,41.0732,41.0817,41.0477,41.0477,7963.0
2020-02-10 11:20:00,48.26,48.28,48.25,48.28,18105.0,41.0392,41.0562,41.0307,41.0562,18105.0
2020-02-10 11:25:00,48.28,48.29,48.26,48.27,7432.0,41.0562,41.0647,41.0392,41.0477,7432.0
2020-02-10 11:30:00,48.27,48.28,48.24,48.24,19356.0,41.0477,41.0562,41.0222,41.0222,19356.0
2020-02-10 11:35:00,48.24,48.27,48.22,48.26,8266.0,41.0222,41.0477,41.0052,41.0392,8266.0
2020-02-10 11:40:00,48.28,48.29,48.24,48.24,5460.0,41.0562,41.0647,41.0222,41.0222,5460.0
2020-02-10 11:45:00,48.25,48.32,48.24,48.3,4100.0,41.0307,41.0902,41.0222,41.0732,4100.0
2020-02-10 11:50:00,48.28,48.3,48.26,48.26,4236.0,41.0562,41.0732,41.0392,41.0392,4236.0
2020-02-10 11:55:00,48.26,48.29,48.26,48.27,3910.0,41.0392,41.0647,41.0392,41.0477,3910.0
2020-02-10 12:00:00,48.26,48.26,48.2,48.2,10813.0,41.0392,41.0392,40.9882,40.9882,10813.0
2020-02-10 12:05:00,48.2,48.2,48.17,48.2,6406.0,40.9882,40.9882,40.9626,40.9882,6406.0
2020-02-10 12:10:00,48.2,48.22,48.19,48.21,5760.0,40.9882,41.0052,40.9797,40.9967,5760.0
2020-02-10 12:15:00,48.18,48.18,48.15,48.16,4127.0,40.9711,40.9711,40.9456,40.9541,4127.0
2020-02-10 12:20:00,48.16,48.21,48.16,48.19,3267.0,40.9541,40.9967,40.9541,40.9797,3267.0
2020-02-10 12:25:00,48.17,48.24,48.17,48.24,8348.0,40.9626,41.0222,40.9626,41.0222,8348.0
2020-02-10 12:30:00,48.24,48.24,48.19,48.2,10764.0,41.0222,41.0222,40.9797,40.9882,10764.0
2020-02-10 12:35:00,48.2,48.25,48.2,48.25,1990.0,40.9882,41.0307,40.9882,41.0307,1990.0
2020-02-10 12:40:00,48.26,48.26,48.23,48.24,5610.0,41.0392,41.0392,41.0137,41.0222,5610.0
2020-02-10 12:45:00,48.24,48.24,48.23,48.23,3790.0,41.0222,41.0222,41.0137,41.0137,3790.0
2020-02-10 12:50:00,48.23,48.25,48.21,48.21,4900.0,41.0137,41.0307,40.9967,40.9967,4900.0
2020-02-10 12:55:00,48.22,48.26,48.22,48.26,2500.0,41.0052,41.0392,41.0052,41.0392,2500.0
2020-02-10 13:00:00,48.26,48.3,48.26,48.29,1866.0,41.0392,41.0732,41.0392,41.0647,1866.0
2020-02-10 13:05:00,48.28,48.28,48.25,48.25,2300.0,41.0562,41.0562,41.0307,41.0307,2300.0
2020-02-10 13:10:00,48.27,48.31,48.27,48.29,5944.0,41.0477,41.0817,41.0477,41.0647,5944.0
2020-02-10 13:15:00,48.3,48.33,48.3,48.31,3200.0,41.0732,41.0987,41.0732,41.0817,3200.0
2020-02-10 13:20:00,48.31,48.33,48.31,48.31,4656.0,41.0817,41.0987,41.0817,41.0817,4656.0
2020-02-10 13:25:00,48.32,48.33,48.3,48.3,4957.0,41.0902,41.0987,41.0732,41.0732,4957.0
2020-02-10 13:30:00,48.3,48.34,48.3,48.33,1457.0,41.0732,41.1072,41.0732,41.0987,1457.0
2020-02-10 13:35:00,48.32,48.32,48.31,48.31,700.0,41.0902,41.0902,41.0817,41.0817,700.0
2020-02-10 13:40:00,48.3,48.3,48.29,48.29,2500.0,41.0732,41.0732,41.0647,41.0647,2500.0
2020-02-10 13:45:00,48.3,48.31,48.28,48.3,3800.0,41.0732,41.0817,41.0562,41.0732,3800.0
2020-02-10 13:50:00,48.31,48.33,48.31,48.32,2700.0,41.0817,41.0987,41.0817,41.0902,2700.0
2020-02-10 13:55:00,48.32,48.36,48.32,48.34,3360.0,41.0902,41.1242,41.0902,41.1072,3360.0
2020-02-10 14:00:00,48.35,48.35,48.31,48.33,5719.0,41.1157,41.1157,41.0817,41.0987,5719.0
2020-02-10 14:05:00,48.33,48.38,48.33,48.36,7445.0,41.0987,41.1412,41.0987,41.1242,7445.0
2020-02-10 14:10:00,48.37,48.42,48.37,48.41,8426.0,41.1327,41.1752,41.1327,41.1667,8426.0
2020-02-10 14:15:00,48.42,48.43,48.42,48.42,2868.0,41.1752,41.1837,41.1752,41.1752,2868.0
2020-02-10 14:20:00,48.42,48.45,48.42,48.44,5336.0,41.1752,41.2008,41.1752,41.1922,5336.0
2020-02-10 14:25:00,48.44,48.47,48.44,48.47,3251.0,41.1922,41.2178,41.1922,41.2178,3251.0
2020-02-10 14:30:00,48.48,48.53,48.48,48.52,22842.0,41.2263,41.2688,41.2263,41.2603,22842.0
2020-02-10 14:35:00,48.52,48.53,48.51,48.51,6724.0,41.2603,41.2688,41.2518,41.2518,6724.0
2020-02-10 14:40:00,48.51,48.51,48.49,48.5,6147.0,41.2518,41.2518,41.2348,41.2433,6147.0
2020-02-10 14:45:00,48.5,48.55,48.5,48.54,5155.0,41.2433,41.2858,41.2433,41.2773,5155.0
2020-02-10 14:50:00,48.56,48.63,48.56,48.6,8212.0,41.2943,41.3538,41.2943,41.3283,8212.0
2020-02-10 14:55:00,48.6,48.63,48.6,48.63,8368.0,41.3283,41.3538,41.3283,41.3538,8368.0
2020-02-10 15:00:00,48.63,48.68,48.63,48.67,9450.0,41.3538,41.3963,41.3538,41.3878,9450.0
2020-02-10 15:05:00,48.67,48.71,48.67,48.69,14342.0,41.3878,41.4218,41.3878,41.4048,14342.0
2020-02-10 15:10:00,48.69,48.72,48.68,48.68,13563.0,41.4048,41.4304,41.3963,41.3963,13563.0
2020-02-10 15:15:00,48.69,48.71,48.67,48.69,8501.0,41.4048,41.4218,41.3878,41.4048,8501.0
2020-02-10 15:20:00,48.69,48.73,48.69,48.72,9538.0,41.4048,41.4389,41.4048,41.4304,9538.0
2020-02-10 15:25:00,48.72,48.75,48.72,48.75,11565.0,41.4304,41.4559,41.4304,41.4559,11565.0
2020-02-10 15:30:00,48.76,48.76,48.71,48.76,15423.0,41.4644,41.4644,41.4218,41.4644,15423.0
2020-02-10 15:35:00,48.76,48.77,48.74,48.75,10549.0,41.4644,41.4729,41.4474,41.4559,10549.0
2020-02-10 15:40:00,48.74,48.75,48.74,48.74,11792.0,41.4474,41.4559,41.4474,41.4474,11792.0
2020-02-10 15:45:00,48.75,48.78,48.71,48.77,16757.0,41.4559,41.4814,41.4218,41.4729,16757.0
2020-02-10 15:50:00,48.76,48.79,48.68,48.79,71560.0,41.4644,41.4899,41.3963,41.4899,71560.0
2020-02-10 15:55:00,48.79,48.88,48.76,48.88,73766.0,41.4899,41.5664,41.4644,41.5664,73766.0
2020-02-11 09:30:00,49.38,49.38,49.19,49.24,35138.0,41.9916,41.9916,41.83,41.8725,35138.0
2020-02-11 09:35:00,49.23,49.33,49.19,49.29,14601.0,41.864,41.9491,41.83,41.9151,14601.0
2020-02-11 09:40:00,49.28,49.44,49.18,49.44,30904.0,41.9066,42.0426,41.8215,42.0426,30904.0
2020-02-11 09:45:00,49.43,49.48,49.39,49.48,34674.0,42.0341,42.0766,42.0001,42.0766,34674.0
2020-02-11 09:50:00,49.49,49.49,49.4,49.4,13111.0,42.0851,42.0851,42.0086,42.0086,13111.0
2020-02-11 09:55:00,49.41,49.41,49.32,49.32,17745.0,42.0171,42.0171,41.9406,41.9406,17745.0
2020-02-11 10:00:00,49.33,49.46,49.32,49.46,29699.0,41.9491,42.0596,41.9406,42.0596,29699.0
2020-02-11 10:05:00,49.46,49.53,49.46,49.51,46428.0,42.0596,42.1192,42.0596,42.1022,46428.0
2020-02-11 10:10:00,49.52,49.7,49.5,49.69,36368.0,42.1107,42.2637,42.0936,42.2552,36368.0
2020-02-11 10:15:00,49.69,49.71,49.58,49.58,44984.0,42.2552,42.2722,42.1617,42.1617,44984.0
2020-02-11 10:20:00,49.58,49.65,49.53,49.53,19699.0,42.1617,42.2212,42.1192,42.1192,19699.0
2020-02-11 10:25:00,49.53,49.6,49.53,49.59,9996.0,42.1192,42.1787,42.1192,42.1702,9996.0
2020-02-11 10:30:00,49.58,49.67,49.58,49.61,11057.0,42.1617,42.2382,42.1617,42.1872,11057.0
2020-02-11 10:35:00,49.6,49.6,49.53,49.54,17362.0,42.1787,42.1787,42.1192,42.1277,17362.0
2020-02-11 10:40:00,49.54,49.54,49.5,49.52,14510.0,42.1277,42.1277,42.0936,42.1107,14510.0
2020-02-11 10:45:00,49.52,49.56,49.49,49.52,18217.0,42.1107,42.1447,42.0851,42.1107,18217.0
2020-02-11 10:50:00,49.53,49.56,49.49,49.49,17132.0,42.1192,42.1447,42.0851,42.0851,17132.0
2020-02-11 10:55:00,49.51,49.51,49.49,49.5,11064.0,42.1022,42.1022,42.0851,42.0936,11064.0
2020-02-11 11:00:00,49.5,49.51,49.49,49.49,7751.0,42.0936,42.1022,42.0851,42.0851,7751.0
2020-02-11 11:05:00,49.49,49.54,49.49,49.51,25323.0,42.0851,42.1277,42.0851,42.1022,25323.0
2020-02-11 11:10:00,49.51,49.58,49.5,49.58,11218.0,42.1022,42.1617,42.0936,42.1617,11218.0
2020-02-11 11:15:00,49.58,49.69,49.58,49.6,39925.0,42.1617,42.2552,42.1617,42.1787,39925.0
2020-02-11 11:20:00,49.61,49.62,49.57,49.58,10602.0,42.1872,42.1957,42.1532,42.1617,10602.0
2020-02-11 11:25:00,49.59,49.6,49.49,49.5,19614.0,42.1702,42.1787,42.0851,42.0936,19614.0
2020-02-11 11:30:00,49.49,49.49,49.41,49.43,20431.0,42.0851,42.0851,42.0171,42.0341,20431.0
2020-02-11 11:35:00,49.44,49.47,49.42,49.43,17818.0,42.0426,42.0681,42.0256,42.0341,17818.0
2020-02-11 11:40:00,49.42,49.45,49.34,49.45,36696.0,42.0256,42.0511,41.9576,42.0511,36696.0
2020-02-11 11:45:00,49.46,49.5,49.34,49.49,26919.0,42.0596,42.0936,41.9576,42.0851,26919.0
2020-02-11 11:50:00,49.49,49.49,49.31,49.33,36144.0,42.0851,42.0851,41.9321,41.9491,36144.0
2020-02-11 11:55:00,49.32,49.36,49.28,49.28,27760.0,41.9406,41.9746,41.9066,41.9066,27760.0
2020-02-11 12:00:00,49.27,49.33,49.26,49.29,9488.0,41.8981,41.9491,41.8896,41.9151,9488.0
2020-02-11 12:05:00,49.29,49.29,49.23,49.24,13198.0,41.9151,41.9151,41.864,41.8725,13198.0
2020-02-11 12:10:00,49.24,49.29,49.24,49.28,4150.0,41.8725,41.9151,41.8725,41.9066,4150.0
2020-02-11 12:15:00,49.28,49.36,49.28,49.28,30113.0,41.9066,41.9746,41.9066,41.9066,30113.0
2020-02-11 12:20:00,49.29,49.35,49.25,49.35,28188.0,41.9151,41.9661,41.8811,41.9661,28188.0
2020-02-11 12:25:00,49.36,49.42,49.36,49.36,20020.0,41.9746,42.0256,41.9746,41.9746,20020.0
2020-02-11 12:30:00,49.36,49.42,49.36,49.42,5678.0,41.9746,42.0256,41.9746,42.0256,5678.0
2020-02-11 12:35:00,49.43,49.45,49.33,49.35,16190.0,42.0341,42.0511,41.9491,41.9661,16190.0
2020-02-11 12:40:00,49.37,49.38,49.36,49.36,4100.0,41.9831,41.9916,41.9746,41.9746,4100.0
2020-02-11 12:45:00,49.35,49.35,49.28,49.29,9645.0,41.9661,41.9661,41.9066,41.9151,9645.0
2020-02-11 12:50:00,49.28,49.3,49.24,49.29,10086.0,41.9066,41.9236,41.8725,41.9151,10086.0
2020-02-11 12:55:00,49.29,49.3,49.26,49.3,4300.0,41.9151,41.9236,41.8896,41.9236,4300.0
2020-02-11 13:00:00,49.29,49.33,49.27,49.32,8349.0,41.9151,41.9491,41.8981,41.9406,8349.0
2020-02-11 13:05:00,49.31,49.31,49.29,49.29,7172.0,41.9321,41.9321,41.9151,41.9151,7172.0
2020-02-11 13:10:00,49.29,49.29,49.24,49.25,4075.0,41.9151,41.9151,41.8725,41.8811,4075.0
2020-02-11 13:15:00,49.24,49.25,49.21,49.21,7549.0,41.8725,41.8811,41.847,41.847,7549.0
2020-02-11 13:20:00,49.21,49.21,49.15,49.15,5790.0,41.847,41.847,41.796,41.796,5790.0
2020-02-11 13:25:00,49.15,49.2,49.15,49.2,5910.0,41.796,41.8385,41.796,41.8385,5910.0
2020-02-11 13:30:00,49.21,49.24,49.19,49.2,4701.0,41.847,41.8725,41.83,41.8385,4701.0
2020-02-11 13:35:00,49.2,49.21,49.17,49.17,3932.0,41.8385,41.847,41.813,41.813,3932.0
2020-02-11 13:40:00,49.17,49.2,49.15,49.17,7144.0,41.813,41.8385,41.796,41.813,7144.0
2020-02-11 13:45:00,49.16,49.17,49.09,49.11,13267.0,41.8045,41.813,41.745,41.762,13267.0
2020-02-11 13:50:00,49.1,49.1,48.93,48.94,37405.0,41.7535,41.7535,41.6089,41.6174,37405.0
2020-02-11 13:55:00,48.95,49.08,48.95,49.06,34855.0,41.6259,41.7365,41.6259,41.7195,34855.0
2020-02-11 14:00:00,49.06,49.07,48.87,48.89,29263.0,41.7195,41.728,41.5579,41.5749,29263.0
2020-02-11 14:05:00,48.89,48.96,48.87,48.96,12688.0,41.5749,41.6344,41.5579,41.6344,12688.0
2020-02-11 14:10:00,48.96,49.04,48.96,48.99,27077.0,41.6344,41.7025,41.6344,41.66,27077.0
2020-02-11 14:15:00,49.0,49.02,49.0,49.0,4106.0,41.6685,41.6855,41.6685,41.6685,4106.0
2020-02-11 14:20:00,49.0,49.02,48.96,48.99,6747.0,41.6685,41.6855,41.6344,41.66,6747.0
2020-02-11 14:25:00,48.98,49.06,48.97,49.06,13023.0,41.6515,41.7195,41.6429,41.7195,13023.0
2020-02-11 14:30:00,49.07,49.09,49.04,49.05,7974.0,41.728,41.745,41.7025,41.711,7974.0
2020-02-11 14:35:00,49.04,49.14,49.02,49.14,7693.0,41.7025,41.7875,41.6855,41.7875,7693.0
2020-02-11 14:40:00,49.13,49.17,49.09,49.17,17429.0,41.779,41.813,41.745,41.813,17429.0
2020-02-11 14:45:00,49.16,49.21,49.14,49.19,6181.0,41.8045,41.847,41.7875,41.83,6181.0
2020-02-11 14:50:00,49.19,49.21,49.17,49.2,9040.0,41.83,41.847,41.813,41.8385,9040.0
2020-02-11 14:55:00,49.21,49.22,49.08,49.08,13747.0,41.847,41.8555,41.7365,41.7365,13747.0
2020-02-11 15:00:00,49.09,49.13,49.04,49.04,10405.0,41.745,41.779,41.7025,41.7025,10405.0
2020-02-11 15:05:00,49.04,49.1,49.04,49.04,11698.0,41.7025,41.7535,41.7025,41.7025,11698.0
2020-02-11 15:10:00,49.04,49.07,49.04,49.06,6299.0,41.7025,41.728,41.7025,41.7195,6299.0
2020-02-11 15:15:00,49.07,49.08,49.01,49.02,8731.0,41.728,41.7365,41.677,41.6855,8731.0
2020-02-11 15:20:00,49.02,49.05,49.01,49.05,7606.0,41.6855,41.711,41.677,41.711,7606.0
2020-02-11 15:25:00,49.06,49.06,49.01,49.04,7073.0,41.7195,41.7195,41.677,41.7025,7073.0
2020-02-11 15:30:00,49.05,49.06,49.01,49.02,9850.0,41.711,41.7195,41.677,41.6855,9850.0
2020-02-11 15:35:00,49.02,49.06,49.02,49.06,8905.0,41.6855,41.7195,41.6855,41.7195,8905.0
2020-02-11 15:40:00,49.06,49.11,49.06,49.09,11300.0,41.7195,41.762,41.7195,41.745,11300.0
2020-02-11 15:45:00,49.1,49.13,49.08,49.1,12529.0,41.7535,41.779,41.7365,41.7535,12529.0
2020-02-11 15:50:00,49.09,49.19,49.07,49.19,30282.0,41.745,41.83,41.728,41.83,30282.0
2020-02-11 15:55:00,49.18,49.19,49.09,49.14,49145.0,41.8215,41.83,41.745,41.7875,49145.0
2020-02-12 09:30:00,49.48,49.8,49.41,49.74,31168.0,42.0766,42.3488,42.0171,42.2977,31168.0
2020-02-12 09:35:00,49.76,49.91,49.73,49.85,28556.0,42.3147,42.4423,42.2892,42.3913,28556.0
2020-02-12 09:40:00,49.86,50.0,49.79,49.99,31724.0,42.3998,42.5188,42.3403,42.5103,31724.0
2020-02-12 09:45:00,49.99,49.99,49.87,49.91,39642.0,42.5103,42.5103,42.4083,42.4423,39642.0
2020-02-12 09:50:00,49.91,49.96,49.82,49.92,39180.0,42.4423,42.4848,42.3658,42.4508,39180.0
2020-02-12 09:55:00,49.92,50.25,49.92,50.15,137901.0,42.4508,42.7314,42.4508,42.6464,137901.0
2020-02-12 10:00:00,50.14,50.27,50.01,50.01,43450.0,42.6379,42.7484,42.5273,42.5273,43450.0
2020-02-12 10:05:00,50.02,50.22,50.02,50.18,53501.0,42.5358,42.7059,42.5358,42.6719,53501.0
2020-02-12 10:10:00,50.15,50.19,50.11,50.13,20355.0,42.6464,42.6804,42.6124,42.6294,20355.0
2020-02-12 10:15:00,50.12,50.15,50.11,50.15,13798.0,42.6209,42.6464,42.6124,42.6464,13798.0
2020-02-12 10:20:00,50.16,50.16,49.97,49.97,38497.0,42.6549,42.6549,42.4933,42.4933,38497.0
2020-02-12 10:25:00,49.96,50.0,49.91,49.92,19226.0,42.4848,42.5188,42.4423,42.4508,19226.0
2020-02-12 10:30:00,49.92,49.95,49.85,49.85,16990.0,42.4508,42.4763,42.3913,42.3913,16990.0
2020-02-12 10:35:00,49.85,49.9,49.8,49.9,20066.0,42.3913,42.4338,42.3488,42.4338,20066.0
2020-02-12 10:40:00,49.91,49.93,49.87,49.87,22875.0,42.4423,42.4593,42.4083,42.4083,22875.0
2020-02-12 10:45:00,49.87,49.89,49.79,49.8,26350.0,42.4083,42.4253,42.3403,42.3488,26350.0
2020-02-12 10:50:00,49.79,49.81,49.73,49.77,16389.0,42.3403,42.3573,42.2892,42.3232,16389.0
2020-02-12 10:55:00,49.77,49.78,49.63,49.63,17635.0,42.3232,42.3318,42.2042,42.2042,17635.0
2020-02-12 11:00:00,49.63,49.7,49.62,49.7,29405.0,42.2042,42.2637,42.1957,42.2637,29405.0
2020-02-12 11:05:00,49.7,49.7,49.62,49.66,16498.0,42.2637,42.2637,42.1957,42.2297,16498.0
2020-02-12 11:10:00,49.65,49.68,49.62,49.66,15093.0,42.2212,42.2467,42.1957,42.2297,15093.0
2020-02-12 11:15:00,49.65,49.69,49.63,49.69,14073.0,42.2212,42.2552,42.2042,42.2552,14073.0
2020-02-12 11:20:00,49.69,49.7,49.67,49.68,10339.0,42.2552,42.2637,42.2382,42.2467,10339.0
2020-02-12 11:25:00,49.68,49.68,49.63,49.63,30827.0,42.2467,42.2467,42.2042,42.2042,30827.0
2020-02-12 11:30:00,49.64,49.64,49.56,49.56,20327.0,42.2127,42.2127,42.1447,42.1447,20327.0
2020-02-12 11:35:00,49.57,49.58,49.51,49.56,22771.0,42.1532,42.1617,42.1022,42.1447,22771.0
2020-02-12 11:40:00,49.57,49.6,49.55,49.56,6987.0,42.1532,42.1787,42.1362,42.1447,6987.0
2020-02-12 11:45:00,49.56,49.62,49.56,49.58,9983.0,42.1447,42.1957,42.1447,42.1617,9983.0
2020-02-12 11:50:00,49.58,49.58,49.52,49.52,6349.0,42.1617,42.1617,42.1107,42.1107,6349.0
2020-02-12 11:55:00,49.53,49.53,49.48,49.49,22530.0,42.1192,42.1192,42.0766,42.0851,22530.0
2020-02-12 12:00:00,49.49,49.53,49.45,49.45,12277.0,42.0851,42.1192,42.0511,42.0511,12277.0
2020-02-12 12:05:00,49.46,49.49,49.46,49.48,7614.0,42.0596,42.0851,42.0596,42.0766,7614.0
2020-02-12 12:10:00,49.49,49.52,49.47,49.51,6707.0,42.0851,42.1107,42.0681,42.1022,6707.0
2020-02-12 12:15:00,49.51,49.51,49.47,49.48,5829.0,42.1022,42.1022,42.0681,42.0766,5829.0
2020-02-12 12:20:00,49.47,49.51,49.47,49.48,9342.0,42.0681,42.1022,42.0681,42.0766,9342.0
2020-02-12 12:25:00,49.47,49.53,49.47,49.51,8838.0,42.0681,42.1192,42.0681,42.1022,8838.0
2020-02-12 12:30:00,49.5,49.52,49.46,49.48,5882.0,42.0936,42.1107,42.0596,42.0766,5882.0
2020-02-12 12:35:00,49.49,49.51,49.47,49.49,8001.0,42.0851,42.1022,42.0681,42.0851,8001.0
2020-02-12 12:40:00,49.49,49.49,49.46,49.47,8189.0,42.0851,42.0851,42.0596,42.0681,8189.0
2020-02-12 12:45:00,49.46,49.49,49.45,49.45,5663.0,42.0596,42.0851,42.0511,42.0511,5663.0
2020-02-12 12:50:00,49.46,49.46,49.41,49.44,9295.0,42.0596,42.0596,42.0171,42.0426,9295.0
2020-02-12 12:55:00,49.44,49.65,49.44,49.64,35790.0,42.0426,42.2212,42.0426,42.2127,35790.0
2020-02-12 13:00:00,49.63,49.64,49.6,49.62,11678.0,42.2042,42.2127,42.1787,42.1957,11678.0
2020-02-12 13:05:00,49.62,49.67,49.6,49.66,10207.0,42.1957,42.2382,42.1787,42.2297,10207.0
2020-02-12 13:10:00,49.65,49.66,49.62,49.65,8323.0,42.2212,42.2297,42.1957,42.2212,8323.0
2020-02-12 13:15:00,49.65,49.66,49.61,49.61,39033.0,42.2212,42.2297,42.1872,42.1872,39033.0
2020-02-12 13:20:00,49.6,49.62,49.6,49.6,7895.0,42.1787,42.1957,42.1787,42.1787,7895.0
2020-02-12 13:25:00,49.6,49.67,49.6,49.67,8229.0,42.1787,42.2382,42.1787,42.2382,8229.0
2020-02-12 13:30:00,49.67,49.74,49.66,49.71,10922.0,42.2382,42.2977,42.2297,42.2722,10922.0
2020-02-12 13:35:00,49.72,49.74,49.71,49.72,10599.0,42.2807,42.2977,42.2722,42.2807,10599.0
2020-02-12 13:40:00,49.73,49.8,49.73,49.8,14829.0,42.2892,42.3488,42.2892,42.3488,14829.0
2020-02-12 13:45:00,49.79,49.81,49.77,49.78,11700.0,42.3403,42.3573,42.3232,42.3318,11700.0
2020-02-12 13:50:00,49.78,49.78,49.76,49.76,5900.0,42.3318,42.3318,42.3147,42.3147,5900.0
2020-02-12 13:55:00,49.76,49.84,49.76,49.84,7611.0,42.3147,42.3828,42.3147,42.3828,7611.0
2020-02-12 14:00:00,49.85,49.86,49.79,49.82,7025.0,42.3913,42.3998,42.3403,42.3658,7025.0
2020-02-12 14:05:00,49.83,49.84,49.83,49.83,4913.0,42.3743,42.3828,42.3743,42.3743,4913.0
2020-02-12 14:10:00,49.83,49.9,49.8,49.9,10025.0,42.3743,42.4338,42.3488,42.4338,10025.0
2020-02-12 14:15:00,49.9,49.96,49.9,49.94,16819.0,42.4338,42.4848,42.4338,42.4678,16819.0
2020-02-12 14:20:00,49.94,49.99,49.93,49.95,20446.0,42.4678,42.5103,42.4593,42.4763,20446.0
2020-02-12 14:25:00,49.96,49.96,49.85,49.85,12190.0,42.4848,42.4848,42.3913,42.3913,12190.0
2020-02-12 14:30:00,49.84,49.9,49.84,49.87,22149.0,42.3828,42.4338,42.3828,42.4083,22149.0
2020-02-12 14:35:00,49.86,49.87,49.79,49.8,19549.0,42.3998,42.4083,42.3403,42.3488,19549.0
2020-02-12 14:40:00,49.8,49.81,49.77,49.77,12190.0,42.3488,42.3573,42.3232,42.3232,12190.0
2020-02-12 14:45:00,49.77,49.83,49.77,49.8,17590.0,42.3232,42.3743,42.3232,42.3488,17590.0
2020-02-12 14:50:00,49.8,49.8,49.73,49.73,21089.0,42.3488,42.3488,42.2892,42.2892,21089.0
2020-02-12 14:55:00,49.73,49.76,49.72,49.74,8803.0,42.2892,42.3147,42.2807,42.2977,8803.0
2020-02-12 15:00:00,49.75,49.77,49.73,49.77,8626.0,42.3062,42.3232,42.2892,42.3232,8626.0
2020-02-12 15:05:00,49.76,49.77,49.74,49.75,10288.0,42.3147,42.3232,42.2977,42.3062,10288.0
2020-02-12 15:10:00,49.75,49.75,49.72,49.74,13007.0,42.3062,42.3062,42.2807,42.2977,13007.0
2020-02-12 15:15:00,49.74,49.77,49.74,49.74,18119.0,42.2977,42.3232,42.2977,42.2977,18119.0
2020-02-12 15:20:00,49.74,49.81,49.74,49.81,15234.0,42.2977,42.3573,42.2977,42.3573,15234.0
2020-02-12 15:25:00,49.82,49.87,49.82,49.83,10915.0,42.3658,42.4083,42.3658,42.3743,10915.0
2020-02-12 15:30:00,49.83,49.88,49.81,49.83,44366.0,42.3743,42.4168,42.3573,42.3743,44366.0
2020-02-12 15:35:00,49.83,49.92,49.83,49.92,57886.0,42.3743,42.4508,42.3743,42.4508,57886.0
2020-02-12 15:40:00,49.92,49.94,49.9,49.94,25834.0,42.4508,42.4678,42.4338,42.4678,25834.0
2020-02-12 15:45:00,49.95,49.97,49.93,49.94,41594.0,42.4763,42.4933,42.4593,42.4678,41594.0
2020-02-12 15:50:00,49.95,49.97,49.91,49.97,34777.0,42.4763,42.4933,42.4423,42.4933,34777.0
2020-02-12 15:55:00,49.97,49.98,49.89,49.94,109907.0,42.4933,42.5018,42.4253,42.4678,109907.0
2020-02-13 09:30:00,47.13,47.47,47.0,47.08,181420.0,40.0783,40.3674,39.9677,40.0357,181420.0
2020-02-13 09:35:00,47.08,47.44,47.07,47.15,60070.0,40.0357,40.3419,40.0272,40.0953,60070.0
2020-02-13 09:40:00,47.17,47.2,46.72,46.8,141812.0,40.1123,40.1378,39.7296,39.7976,141812.0
2020-02-13 09:45:00,46.79,46.92,46.72,46.81,126316.0,39.7891,39.8997,39.7296,39.8061,126316.0
2020-02-13 09:50:00,46.82,46.87,46.58,46.72,124576.0,39.8146,39.8572,39.6105,39.7296,124576.0
2020-02-13 09:55:00,46.73,46.92,46.66,46.72,91309.0,39.7381,39.8997,39.6786,39.7296,91309.0
2020-02-13 10:00:00,46.71,46.72,46.67,46.68,35769.0,39.7211,39.7296,39.6871,39.6956,35769.0
2020-02-13 10:05:00,46.67,47.0,46.67,47.0,42760.0,39.6871,39.9677,39.6871,39.9677,42760.0
2020-02-13 10:10:00,46.99,47.06,46.9,47.02,55155.0,39.9592,40.0187,39.8827,39.9847,55155.0
2020-02-13 10:15:00,47.02,47.08,47.0,47.07,53720.0,39.9847,40.0357,39.9677,40.0272,53720.0
2020-02-13 10:20:00,47.06,47.22,47.02,47.18,61485.0,40.0187,40.1548,39.9847,40.1208,61485.0
2020-02-13 10:25:00,47.17,47.19,47.05,47.07,47084.0,40.1123,40.1293,40.0102,40.0272,47084.0
2020-02-13 10:30:00,47.08,47.08,46.92,46.96,38810.0,40.0357,40.0357,39.8997,39.9337,38810.0
2020-02-13 10:35:00,46.95,46.99,46.87,46.94,57436.0,39.9252,39.9592,39.8572,39.9167,57436.0
2020-02-13 10:40:00,46.94,46.98,46.87,46.89,82715.0,39.9167,39.9507,39.8572,39.8742,82715.0
2020-02-13 10:45:00,46.9,46.94,46.87,46.91,37061.0,39.8827,39.9167,39.8572,39.8912,37061.0
2020-02-13 10:50:00,46.92,46.92,46.82,46.83,37121.0,39.8997,39.8997,39.8146,39.8231,37121.0
2020-02-13 10:55:00,46.83,46.87,46.74,46.87,64499.0,39.8231,39.8572,39.7466,39.8572,64499.0
2020-02-13 11:00:00,46.86,46.86,46.72,46.78,32771.0,39.8487,39.8487,39.7296,39.7806,32771.0
2020-02-13 11:05:00,46.77,46.9,46.77,46.85,19673.0,39.7721,39.8827,39.7721,39.8401,19673.0
2020-02-13 11:10:00,46.85,46.97,46.84,46.95,42114.0,39.8401,39.9422,39.8316,39.9252,42114.0
2020-02-13 11:15:00,46.96,47.08,46.96,47.08,29249.0,39.9337,40.0357,39.9337,40.0357,29249.0
2020-02-13 11:20:00,47.08,47.08,47.03,47.05,32562.0,40.0357,40.0357,39.9932,40.0102,32562.0
2020-02-13 11:25:00,47.06,47.17,47.05,47.14,51834.0,40.0187,40.1123,40.0102,40.0868,51834.0
2020-02-13 11:30:00,47.15,47.16,47.1,47.14,31222.0,40.0953,40.1038,40.0527,40.0868,31222.0
2020-02-13 11:35:00,47.15,47.24,47.15,47.24,24191.0,40.0953,40.1718,40.0953,40.1718,24191.0
2020-02-13 11:40:00,47.24,47.24,47.11,47.11,23214.0,40.1718,40.1718,40.0612,40.0612,23214.0
2020-02-13 11:45:00,47.11,47.11,47.05,47.07,27066.0,40.0612,40.0612,40.0102,40.0272,27066.0
2020-02-13 11:50:00,47.07,47.1,47.04,47.05,12949.0,40.0272,40.0527,40.0017,40.0102,12949.0
2020-02-13 11:55:00,47.04,47.08,47.04,47.07,11899.0,40.0017,40.0357,40.0017,40.0272,11899.0
2020-02-13 12:00:00,47.06,47.14,47.06,47.14,14356.0,40.0187,40.0868,40.0187,40.0868,14356.0
2020-02-13 12:05:00,47.14,47.17,47.14,47.17,16045.0,40.0868,40.1123,40.0868,40.1123,16045.0
2020-02-13 12:10:00,47.17,47.23,47.17,47.18,19785.0,40.1123,40.1633,40.1123,40.1208,19785.0
2020-02-13 12:15:00,47.2,47.26,47.18,47.25,18423.0,40.1378,40.1888,40.1208,40.1803,18423.0
2020-02-13 12:20:00,47.25,47.25,47.21,47.25,24789.0,40.1803,40.1803,40.1463,40.1803,24789.0
2020-02-13 12:25:00,47.25,47.32,47.24,47.32,23094.0,40.1803,40.2398,40.1718,40.2398,23094.0
2020-02-13 12:30:00,47.33,47.35,47.27,47.29,18852.0,40.2483,40.2653,40.1973,40.2143,18852.0
2020-02-13 12:35:00,47.29,47.29,47.16,47.19,21468.0,40.2143,40.2143,40.1038,40.1293,21468.0
2020-02-13 12:40:00,47.19,47.28,47.19,47.24,14027.0,40.1293,40.2058,40.1293,40.1718,14027.0
2020-02-13 12:45:00,47.25,47.26,47.22,47.25,12861.0,40.1803,40.1888,40.1548,40.1803,12861.0
2020-02-13 12:50:00,47.25,47.28,47.22,47.22,11856.0,40.1803,40.2058,40.1548,40.1548,11856.0
2020-02-13 12:55:00,47.22,47.23,47.15,47.2,16139.0,40.1548,40.1633,40.0953,40.1378,16139.0
2020-02-13 13:00:00,47.21,47.22,47.09,47.09,41089.0,40.1463,40.1548,40.0442,40.0442,41089.0
2020-02-13 13:05:00,47.1,47.13,47.06,47.07,12754.0,40.0527,40.0783,40.0187,40.0272,12754.0
2020-02-13 13:10:00,47.06,47.15,47.06,47.13,17234.0,40.0187,40.0953,40.0187,40.0783,17234.0
2020-02-13 13:15:00,47.13,47.17,47.1,47.16,20912.0,40.0783,40.1123,40.0527,40.1038,20912.0
2020-02-13 13:20:00,47.16,47.22,47.16,47.21,9017.0,40.1038,40.1548,40.1038,40.1463,9017.0
2020-02-13 13:25:00,47.22,47.36,47.22,47.35,16303.0,40.1548,40.2738,40.1548,40.2653,16303.0
2020-02-13 13:30:00,47.34,47.35,47.27,47.29,15491.0,40.2568,40.2653,40.1973,40.2143,15491.0
2020-02-13 13:35:00,47.3,47.33,47.29,47.32,12260.0,40.2228,40.2483,40.2143,40.2398,12260.0
2020-02-13 13:40:00,47.32,47.35,47.31,47.35,11991.0,40.2398,40.2653,40.2313,40.2653,11991.0
2020-02-13 13:45:00,47.36,47.43,47.36,47.4,18616.0,40.2738,40.3334,40.2738,40.3079,18616.0
2020-02-13 13:50:00,47.39,47.41,47.38,47.38,8073.0,40.2994,40.3164,40.2908,40.2908,8073.0
2020-02-13 13:55:00,47.39,47.45,47.39,47.44,22952.0,40.2994,40.3504,40.2994,40.3419,22952.0
2020-02-13 14:00:00,47.44,47.44,47.37,47.43,14700.0,40.3419,40.3419,40.2823,40.3334,14700.0
2020-02-13 14:05:00,47.42,47.46,47.42,47.45,14238.0,40.3249,40.3589,40.3249,40.3504,14238.0
2020-02-13 14:10:00,47.44,47.44,47.33,47.34,23198.0,40.3419,40.3419,40.2483,40.2568,23198.0
2020-02-13 14:15:00,47.35,47.36,47.31,47.36,17171.0,40.2653,40.2738,40.2313,40.2738,17171.0
2020-02-13 14:20:00,47.37,47.42,47.37,47.39,11912.0,40.2823,40.3249,40.2823,40.2994,11912.0
2020-02-13 14:25:00,47.38,47.42,47.36,47.4,13665.0,40.2908,40.3249,40.2738,40.3079,13665.0
2020-02-13 14:30:00,47.41,47.45,47.4,47.42,13749.0,40.3164,40.3504,40.3079,40.3249,13749.0
2020-02-13 14:35:00,47.42,47.43,47.4,47.43,10719.0,40.3249,40.3334,40.3079,40.3334,10719.0
2020-02-13 14:40:00,47.43,47.52,47.43,47.5,22917.0,40.3334,40.4099,40.3334,40.3929,22917.0
2020-02-13 14:45:00,47.51,47.54,47.48,47.5,12757.0,40.4014,40.4269,40.3759,40.3929,12757.0
2020-02-13 14:50:00,47.51,47.58,47.51,47.58,15980.0,40.4014,40.4609,40.4014,40.4609,15980.0
2020-02-13 14:55:00,47.58,47.61,47.54,47.59,15881.0,40.4609,40.4864,40.4269,40.4694,15881.0
2020-02-13 15:00:00,47.6,47.61,47.54,47.54,12112.0,40.4779,40.4864,40.4269,40.4269,12112.0
2020-02-13 15:05:00,47.53,47.57,47.53,47.54,9567.0,40.4184,40.4524,40.4184,40.4269,9567.0
2020-02-13 15:10:00,47.55,47.56,47.45,47.46,16594.0,40.4354,40.4439,40.3504,40.3589,16594.0
2020-02-13 15:15:00,47.45,47.52,47.44,47.52,12327.0,40.3504,40.4099,40.3419,40.4099,12327.0
2020-02-13 15:20:00,47.53,47.64,47.52,47.62,23066.0,40.4184,40.5119,40.4099,40.4949,23066.0
2020-02-13 15:25:00,47.6,47.65,47.58,47.62,14195.0,40.4779,40.5204,40.4609,40.4949,14195.0
2020-02-13 15:30:00,47.62,47.66,47.57,47.61,32660.0,40.4949,40.529,40.4524,40.4864,32660.0
2020-02-13 15:35:00,47.62,47.65,47.52,47.52,28074.0,40.4949,40.5204,40.4099,40.4099,28074.0
2020-02-13 15:40:00,47.53,47.58,47.47,47.51,29478.0,40.4184,40.4609,40.3674,40.4014,29478.0
2020-02-13 15:45:00,47.52,47.52,47.43,47.43,20643.0,40.4099,40.4099,40.3334,40.3334,20643.0
2020-02-13 15:50:00,47.44,47.47,47.31,47.33,83261.0,40.3419,40.3674,40.2313,40.2483,83261.0
2020-02-13 15:55:00,47.32,47.37,47.25,47.31,84259.0,40.2398,40.2823,40.1803,40.2313,84259.0
2020-02-14 09:30:00,47.16,47.2,46.76,46.81,68153.0,40.1038,40.1378,39.7636,39.8061,68153.0
2020-02-14 09:35:00,46.81,46.96,46.8,46.85,44503.0,39.8061,39.9337,39.7976,39.8401,44503.0
2020-02-14 09:40:00,46.83,46.94,46.82,46.85,36410.0,39.8231,39.9167,39.8146,39.8401,36410.0
2020-02-14 09:45:00,46.86,46.86,46.73,46.78,63931.0,39.8487,39.8487,39.7381,39.7806,63931.0
2020-02-14 09:50:00,46.78,46.85,46.76,46.79,53135.0,39.7806,39.8401,39.7636,39.7891,53135.0
2020-02-14 09:55:00,46.78,46.82,46.69,46.75,47950.0,39.7806,39.8146,39.7041,39.7551,47950.0
2020-02-14 10:00:00,46.75,46.76,46.63,46.65,48287.0,39.7551,39.7636,39.6531,39.6701,48287.0
2020-02-14 10:05:00,46.65,46.78,46.58,46.76,44027.0,39.6701,39.7806,39.6105,39.7636,44027.0
2020-02-14 10:10:00,46.76,46.76,46.61,46.65,18289.0,39.7636,39.7636,39.6361,39.6701,18289.0
2020-02-14 10:15:00,46.65,46.77,46.65,46.77,11135.0,39.6701,39.7721,39.6701,39.7721,11135.0
2020-02-14 10:20:00,46.78,46.8,46.76,46.78,14324.0,39.7806,39.7976,39.7636,39.7806,14324.0
2020-02-14 10:25:00,46.77,46.81,46.77,46.78,9698.0,39.7721,39.8061,39.7721,39.7806,9698.0
2020-02-14 10:30:00,46.78,46.85,46.77,46.77,12550.0,39.7806,39.8401,39.7721,39.7721,12550.0
2020-02-14 10:35:00,46.76,46.81,46.75,46.8,10200.0,39.7636,39.8061,39.7551,39.7976,10200.0
2020-02-14 10:40:00,46.79,46.8,46.7,46.7,10906.0,39.7891,39.7976,39.7126,39.7126,10906.0
2020-02-14 10:45:00,46.7,46.74,46.68,46.71,13603.0,39.7126,39.7466,39.6956,39.7211,13603.0
2020-02-14 10:50:00,46.73,46.79,46.71,46.78,9200.0,39.7381,39.7891,39.7211,39.7806,9200.0
2020-02-14 10:55:00,46.78,46.85,46.72,46.81,19091.0,39.7806,39.8401,39.7296,39.8061,19091.0
2020-02-14 11:00:00,46.8,46.82,46.79,46.8,11791.0,39.7976,39.8146,39.7891,39.7976,11791.0
2020-02-14 11:05:00,46.79,46.79,46.68,46.68,17880.0,39.7891,39.7891,39.6956,39.6956,17880.0
2020-02-14 11:10:00,46.68,46.79,46.68,46.78,5852.0,39.6956,39.7891,39.6956,39.7806,5852.0
2020-02-14 11:15:00,46.78,46.81,46.78,46.8,11076.0,39.7806,39.8061,39.7806,39.7976,11076.0
2020-02-14 11:20:00,46.79,46.81,46.78,46.81,5425.0,39.7891,39.8061,39.7806,39.8061,5425.0
2020-02-14 11:25:00,46.81,46.82,46.78,46.79,13590.0,39.8061,39.8146,39.7806,39.7891,13590.0
2020-02-14 11:30:00,46.79,46.81,46.77,46.8,8092.0,39.7891,39.8061,39.7721,39.7976,8092.0
2020-02-14 11:35:00,46.79,46.79,46.75,46.75,10298.0,39.7891,39.7891,39.7551,39.7551,10298.0
2020-02-14 11:40:00,46.74,46.79,46.74,46.77,6527.0,39.7466,39.7891,39.7466,39.7721,6527.0
2020-02-14 11:45:00,46.77,46.81,46.76,46.76,6772.0,39.7721,39.8061,39.7636,39.7636,6772.0
2020-02-14 11:50:00,46.75,46.8,46.74,46.8,13760.0,39.7551,39.7976,39.7466,39.7976,13760.0
2020-02-14 11:55:00,46.79,46.8,46.78,46.78,6133.0,39.7891,39.7976,39.7806,39.7806,6133.0
2020-02-14 12:00:00,46.79,46.8,46.77,46.77,3495.0,39.7891,39.7976,39.7721,39.7721,3495.0
2020-02-14 12:05:00,46.76,46.78,46.75,46.75,5800.0,39.7636,39.7806,39.7551,39.7551,5800.0
2020-02-14 12:10:00,46.75,46.76,46.73,46.74,7903.0,39.7551,39.7636,39.7381,39.7466,7903.0
2020-02-14 12:15:00,46.74,46.74,46.71,46.71,8753.0,39.7466,39.7466,39.7211,39.7211,8753.0
2020-02-14 12:20:00,46.7,46.71,46.65,46.65,11645.0,39.7126,39.7211,39.6701,39.6701,11645.0
2020-02-14 12:25:00,46.64,46.65,46.63,46.65,12784.0,39.6616,39.6701,39.6531,39.6701,12784.0
2020-02-14 12:30:00,46.65,46.67,46.63,46.66,7623.0,39.6701,39.6871,39.6531,39.6786,7623.0
2020-02-14 12:35:00,46.65,46.65,46.63,46.65,5100.0,39.6701,39.6701,39.6531,39.6701,5100.0
2020-02-14 12:40:00,46.67,46.67,46.62,46.63,23341.0,39.6871,39.6871,39.6446,39.6531,23341.0
2020-02-14 12:45:00,46.63,46.63,46.57,46.6,22499.0,39.6531,39.6531,39.602,39.6276,22499.0
2020-02-14 12:50:00,46.6,46.6,46.55,46.59,19735.0,39.6276,39.6276,39.585,39.6191,19735.0
2020-02-14 12:55:00,46.59,46.59,46.57,46.58,5800.0,39.6191,39.6191,39.602,39.6105,5800.0
2020-02-14 13:00:00,46.58,46.6,46.57,46.58,14178.0,39.6105,39.6276,39.602,39.6105,14178.0
2020-02-14 13:05:00,46.58,46.58,46.48,46.5,63664.0,39.6105,39.6105,39.5255,39.5425,63664.0
2020-02-14 13:10:00,46.49,46.54,46.49,46.54,14023.0,39.534,39.5765,39.534,39.5765,14023.0
2020-02-14 13:15:00,46.55,46.57,46.55,46.57,4899.0,39.585,39.602,39.585,39.602,4899.0
2020-02-14 13:20:00,46.57,46.64,46.56,46.64,6314.0,39.602,39.6616,39.5935,39.6616,6314.0
2020-02-14 13:25:00,46.65,46.65,46.61,46.62,8031.0,39.6701,39.6701,39.6361,39.6446,8031.0
2020-02-14 13:30:00,46.61,46.63,46.58,46.63,3563.0,39.6361,39.6531,39.6105,39.6531,3563.0
2020-02-14 13:35:00,46.64,46.65,46.6,46.6,5117.0,39.6616,39.6701,39.6276,39.6276,5117.0
2020-02-14 13:40:00,46.6,46.6,46.57,46.58,5100.0,39.6276,39.6276,39.602,39.6105,5100.0
2020-02-14 13:45:00,46.56,46.59,46.56,46.56,5110.0,39.5935,39.6191,39.5935,39.5935,5110.0
2020-02-14 13:50:00,46.55,46.56,46.52,46.54,7922.0,39.585,39.5935,39.5595,39.5765,7922.0
2020-02-14 13:55:00,46.54,46.56,46.54,46.56,5100.0,39.5765,39.5935,39.5765,39.5935,5100.0
2020-02-14 14:00:00,46.56,46.62,46.56,46.62,7176.0,39.5935,39.6446,39.5935,39.6446,7176.0
2020-02-14 14:05:00,46.61,46.65,46.59,46.65,4100.0,39.6361,39.6701,39.6191,39.6701,4100.0
2020-02-14 14:10:00,46.65,46.66,46.63,46.64,4829.0,39.6701,39.6786,39.6531,39.6616,4829.0
2020-02-14 14:15:00,46.63,46.64,46.58,46.61,6396.0,39.6531,39.6616,39.6105,39.6361,6396.0
2020-02-14 14:20:00,46.62,46.68,46.62,46.68,11880.0,39.6446,39.6956,39.6446,39.6956,11880.0
2020-02-14 14:25:00,46.69,46.71,46.67,46.71,14678.0,39.7041,39.7211,39.6871,39.7211,14678.0
2020-02-14 14:30:00,46.71,46.79,46.71,46.79,33022.0,39.7211,39.7891,39.7211,39.7891,33022.0
2020-02-14 14:35:00,46.8,46.85,46.8,46.84,15381.0,39.7976,39.8401,39.7976,39.8316,15381.0
2020-02-14 14:40:00,46.83,46.83,46.79,46.8,7000.0,39.8231,39.8231,39.7891,39.7976,7000.0
2020-02-14 14:45:00,46.8,46.8,46.73,46.78,8425.0,39.7976,39.7976,39.7381,39.7806,8425.0
2020-02-14 14:50:00,46.79,46.79,46.77,46.78,8600.0,39.7891,39.7891,39.7721,39.7806,8600.0
2020-02-14 14:55:00,46.78,46.83,46.77,46.83,8552.0,39.7806,39.8231,39.7721,39.8231,8552.0
2020-02-14 15:00:00,46.83,46.85,46.82,46.83,6636.0,39.8231,39.8401,39.8146,39.8231,6636.0
2020-02-14 15:05:00,46.84,46.85,46.82,46.82,12953.0,39.8316,39.8401,39.8146,39.8146,12953.0
2020-02-14 15:10:00,46.82,46.83,46.79,46.81,13795.0,39.8146,39.8231,39.7891,39.8061,13795.0
2020-02-14 15:15:00,46.82,46.85,46.82,46.85,9207.0,39.8146,39.8401,39.8146,39.8401,9207.0
2020-02-14 15:20:00,46.85,46.88,46.85,46.86,6294.0,39.8401,39.8657,39.8401,39.8487,6294.0
2020-02-14 15:25:00,46.86,46.88,46.85,46.88,10494.0,39.8487,39.8657,39.8401,39.8657,10494.0
2020-02-14 15:30:00,46.88,46.94,46.88,46.88,18333.0,39.8657,39.9167,39.8657,39.8657,18333.0
2020-02-14 15:35:00,46.89,46.92,46.88,46.9,15449.0,39.8742,39.8997,39.8657,39.8827,15449.0
2020-02-14 15:40:00,46.9,46.96,46.9,46.96,26269.0,39.8827,39.9337,39.8827,39.9337,26269.0
2020-02-14 15:45:00,46.96,46.97,46.88,46.92,33492.0,39.9337,39.9422,39.8657,39.8997,33492.0
2020-02-14 15:50:00,46.92,47.03,46.91,46.98,107241.0,39.8997,39.9932,39.8912,39.9507,107241.0
2020-02-14 15:55:00,46.97,46.98,46.94,46.97,58611.0,39.9422,39.9507,39.9167,39.9422,58611.0
2020-02-18 09:30:00,46.66,46.84,46.63,46.78,34548.0,39.6786,39.8316,39.6531,39.7806,34548.0
2020-02-18 09:35:00,46.78,46.83,46.64,46.64,24702.0,39.7806,39.8231,39.6616,39.6616,24702.0
2020-02-18 09:40:00,46.64,46.67,46.51,46.52,32645.0,39.6616,39.6871,39.551,39.5595,32645.0
2020-02-18 09:45:00,46.53,46.57,46.52,46.52,14990.0,39.568,39.602,39.5595,39.5595,14990.0
2020-02-18 09:50:00,46.51,46.58,46.47,46.57,24356.0,39.551,39.6105,39.517,39.602,24356.0
2020-02-18 09:55:00,46.57,46.62,46.54,46.54,11580.0,39.602,39.6446,39.5765,39.5765,11580.0
2020-02-18 10:00:00,46.54,46.58,46.52,46.57,11653.0,39.5765,39.6105,39.5595,39.602,11653.0
2020-02-18 10:05:00,46.56,46.61,46.53,46.53,9385.0,39.5935,39.6361,39.568,39.568,9385.0
2020-02-18 10:10:00,46.54,46.56,46.52,46.53,7500.0,39.5765,39.5935,39.5595,39.568,7500.0
2020-02-18 10:15:00,46.53,46.57,46.51,46.57,21168.0,39.568,39.602,39.551,39.602,21168.0
2020-02-18 10:20:00,46.58,46.65,46.58,46.63,19332.0,39.6105,39.6701,39.6105,39.6531,19332.0
2020-02-18 10:25:00,46.64,46.64,46.47,46.47,30270.0,39.6616,39.6616,39.517,39.517,30270.0
2020-02-18 10:30:00,46.48,46.52,46.47,46.51,11878.0,39.5255,39.5595,39.517,39.551,11878.0
2020-02-18 10:35:00,46.5,46.53,46.45,46.53,13282.0,39.5425,39.568,39.5,39.568,13282.0
2020-02-18 10:40:00,46.53,46.53,46.46,46.46,7090.0,39.568,39.568,39.5085,39.5085,7090.0
2020-02-18 10:45:00,46.46,46.49,46.46,46.47,12844.0,39.5085,39.534,39.5085,39.517,12844.0
2020-02-18 10:50:00,46.45,46.46,46.45,46.46,9082.0,39.5,39.5085,39.5,39.5085,9082.0
2020-02-18 10:55:00,46.45,46.49,46.39,46.4,32735.0,39.5,39.534,39.449,39.4575,32735.0
2020-02-18 11:00:00,46.41,46.48,46.39,46.47,31079.0,39.466,39.5255,39.449,39.517,31079.0
2020-02-18 11:05:00,46.47,46.47,46.4,46.4,18699.0,39.517,39.517,39.4575,39.4575,18699.0
2020-02-18 11:10:00,46.39,46.39,46.36,46.38,10534.0,39.449,39.449,39.4235,39.4405,10534.0
2020-02-18 11:15:00,46.37,46.4,46.35,46.36,9157.0,39.432,39.4575,39.415,39.4235,9157.0
2020-02-18 11:20:00,46.36,46.38,46.33,46.33,21267.0,39.4235,39.4405,39.398,39.398,21267.0
2020-02-18 11:25:00,46.33,46.36,46.33,46.36,12111.0,39.398,39.4235,39.398,39.4235,12111.0
2020-02-18 11:30:00,46.37,46.43,46.37,46.41,9176.0,39.432,39.483,39.432,39.466,9176.0
2020-02-18 11:35:00,46.42,46.44,46.39,46.39,11914.0,39.4745,39.4915,39.449,39.449,11914.0
2020-02-18 11:40:00,46.38,46.38,46.31,46.31,9837.0,39.4405,39.4405,39.3809,39.3809,9837.0
2020-02-18 11:45:00,46.32,46.35,46.31,46.33,7062.0,39.3894,39.415,39.3809,39.398,7062.0
2020-02-18 11:50:00,46.33,46.37,46.33,46.36,1600.0,39.398,39.432,39.398,39.4235,1600.0
2020-02-18 11:55:00,46.35,46.35,46.31,46.31,4790.0,39.415,39.415,39.3809,39.3809,4790.0
2020-02-18 12:00:00,46.31,46.38,46.3,46.38,12881.0,39.3809,39.4405,39.3724,39.4405,12881.0
2020-02-18 12:05:00,46.38,46.41,46.36,46.38,5800.0,39.4405,39.466,39.4235,39.4405,5800.0
2020-02-18 12:10:00,46.39,46.42,46.39,46.4,7700.0,39.449,39.4745,39.449,39.4575,7700.0
2020-02-18 12:15:00,46.41,46.43,46.41,46.43,3600.0,39.466,39.483,39.466,39.483,3600.0
2020-02-18 12:20:00,46.42,46.43,46.38,46.38,3941.0,39.4745,39.483,39.4405,39.4405,3941.0
2020-02-18 12:25:00,46.38,46.4,46.37,46.39,5654.0,39.4405,39.4575,39.432,39.449,5654.0
2020-02-18 12:30:00,46.39,46.46,46.39,46.46,5900.0,39.449,39.5085,39.449,39.5085,5900.0
2020-02-18 12:35:00,46.45,46.45,46.43,46.43,2837.0,39.5,39.5,39.483,39.483,2837.0
2020-02-18 12:40:00,46.44,46.47,46.43,46.47,2845.0,39.4915,39.517,39.483,39.517,2845.0
2020-02-18 12:45:00,46.47,46.48,46.47,46.47,8968.0,39.517,39.5255,39.517,39.517,8968.0
2020-02-18 12:50:00,46.47,46.47,46.43,46.47,7087.0,39.517,39.517,39.483,39.517,7087.0
2020-02-18 12:55:00,46.47,46.5,46.47,46.47,7639.0,39.517,39.5425,39.517,39.517,7639.0
2020-02-18 13:00:00,46.47,46.52,46.46,46.51,13104.0,39.517,39.5595,39.5085,39.551,13104.0
2020-02-18 13:05:00,46.5,46.53,46.45,46.53,18125.0,39.5425,39.568,39.5,39.568,18125.0
2020-02-18 13:10:00,46.54,46.54,46.53,46.53,1862.0,39.5765,39.5765,39.568,39.568,1862.0
2020-02-18 13:15:00,46.52,46.57,46.52,46.57,3933.0,39.5595,39.602,39.5595,39.602,3933.0
2020-02-18 13:20:00,46.56,46.57,46.56,46.56,1406.0,39.5935,39.602,39.5935,39.5935,1406.0
2020-02-18 13:25:00,46.58,46.6,46.57,46.59,6979.0,39.6105,39.6276,39.602,39.6191,6979.0
2020-02-18 13:30:00,46.58,46.58,46.56,46.56,3169.0,39.6105,39.6105,39.5935,39.5935,3169.0
2020-02-18 13:35:00,46.56,46.56,46.48,46.48,7915.0,39.5935,39.5935,39.5255,39.5255,7915.0
2020-02-18 13:40:00,46.48,46.49,46.47,46.47,3010.0,39.5255,39.534,39.517,39.517,3010.0
2020-02-18 13:45:00,46.47,46.54,46.47,46.53,6758.0,39.517,39.5765,39.517,39.568,6758.0
2020-02-18 13:50:00,46.53,46.53,46.47,46.47,6209.0,39.568,39.568,39.517,39.517,6209.0
2020-02-18 13:55:00,46.47,46.51,46.47,46.51,1845.0,39.517,39.551,39.517,39.551,1845.0
2020-02-18 14:00:00,46.52,46.54,46.51,46.54,4124.0,39.5595,39.5765,39.551,39.5765,4124.0
2020-02-18 14:05:00,46.54,46.55,46.53,46.53,4875.0,39.5765,39.585,39.568,39.568,4875.0
2020-02-18 14:10:00,46.53,46.53,46.52,46.52,2946.0,39.568,39.568,39.5595,39.5595,2946.0
2020-02-18 14:15:00,46.52,46.6,46.52,46.6,15815.0,39.5595,39.6276,39.5595,39.6276,15815.0
2020-02-18 14:20:00,46.6,46.6,46.56,46.59,7150.0,39.6276,39.6276,39.5935,39.6191,7150.0
2020-02-18 14:25:00,46.59,46.69,46.59,46.69,10242.0,39.6191,39.7041,39.6191,39.7041,10242.0
2020-02-18 14:30:00,46.69,46.7,46.66,46.7,4132.0,39.7041,39.7126,39.6786,39.7126,4132.0
2020-02-18 14:35:00,46.71,46.71,46.65,46.65,3364.0,39.7211,39.7211,39.6701,39.6701,3364.0
2020-02-18 14:40:00,46.66,46.72,46.66,46.71,5964.0,39.6786,39.7296,39.6786,39.7211,5964.0
2020-02-18 14:45:00,46.71,46.72,46.69,46.69,1145.0,39.7211,39.7296,39.7041,39.7041,1145.0
2020-02-18 14:50:00,46.69,46.73,46.66,46.68,7773.0,39.7041,39.7381,39.6786,39.6956,7773.0
2020-02-18 14:55:00,46.67,46.68,46.64,46.64,3599.0,39.6871,39.6956,39.6616,39.6616,3599.0
2020-02-18 15:00:00,46.64,46.64,46.61,46.63,6731.0,39.6616,39.6616,39.6361,39.6531,6731.0
2020-02-18 15:05:00,46.64,46.64,46.61,46.61,5404.0,39.6616,39.6616,39.6361,39.6361,5404.0
2020-02-18 15:10:00,46.62,46.64,46.62,46.63,7248.0,39.6446,39.6616,39.6446,39.6531,7248.0
2020-02-18 15:15:00,46.63,46.64,46.59,46.59,8324.0,39.6531,39.6616,39.6191,39.6191,8324.0
2020-02-18 15:20:00,46.58,46.6,46.56,46.58,9491.0,39.6105,39.6276,39.5935,39.6105,9491.0
2020-02-18 15:25:00,46.59,46.63,46.58,46.63,5559.0,39.6191,39.6531,39.6105,39.6531,5559.0
2020-02-18 15:30:00,46.63,46.63,46.6,46.6,7523.0,39.6531,39.6531,39.6276,39.6276,7523.0
2020-02-18 15:35:00,46.61,46.61,46.58,46.58,4100.0,39.6361,39.6361,39.6105,39.6105,4100.0
2020-02-18 15:40:00,46.58,46.58,46.56,46.56,5545.0,39.6105,39.6105,39.5935,39.5935,5545.0
2020-02-18 15:45:00,46.55,46.56,46.49,46.49,12653.0,39.585,39.5935,39.534,39.534,12653.0
2020-02-18 15:50:00,46.49,46.56,46.48,46.56,41683.0,39.534,39.5935,39.5255,39.5935,41683.0
2020-02-18 15:55:00,46.56,46.58,46.51,46.58,37517.0,39.5935,39.6105,39.551,39.6105,37517.0
2020-02-19 09:30:00,46.72,46.81,46.62,46.76,26331.0,39.7296,39.8061,39.6446,39.7636,26331.0
2020-02-19 09:35:00,46.76,46.8,46.59,46.6,17690.0,39.7636,39.7976,39.6191,39.6276,17690.0
2020-02-19 09:40:00,46.6,46.63,46.53,46.53,25599.0,39.6276,39.6531,39.568,39.568,25599.0
2020-02-19 09:45:00,46.54,46.56,46.45,46.53,36839.0,39.5765,39.5935,39.5,39.568,36839.0
2020-02-19 09:50:00,46.53,46.54,46.44,46.44,23341.0,39.568,39.5765,39.4915,39.4915,23341.0
2020-02-19 09:55:00,46.44,46.52,46.43,46.44,37226.0,39.4915,39.5595,39.483,39.4915,37226.0
2020-02-19 10:00:00,46.44,46.46,46.41,46.44,21019.0,39.4915,39.5085,39.466,39.4915,21019.0
2020-02-19 10:05:00,46.43,46.43,46.3,46.3,33783.0,39.483,39.483,39.3724,39.3724,33783.0
2020-02-19 10:10:00,46.31,46.36,46.23,46.24,39621.0,39.3809,39.4235,39.3129,39.3214,39621.0
2020-02-19 10:15:00,46.24,46.26,46.17,46.17,36438.0,39.3214,39.3384,39.2619,39.2619,36438.0
2020-02-19 10:20:00,46.18,46.28,46.18,46.25,26221.0,39.2704,39.3554,39.2704,39.3299,26221.0
2020-02-19 10:25:00,46.25,46.34,46.24,46.32,23283.0,39.3299,39.4065,39.3214,39.3894,23283.0
2020-02-19 10:30:00,46.32,46.4,46.32,46.32,30781.0,39.3894,39.4575,39.3894,39.3894,30781.0
2020-02-19 10:35:00,46.32,46.35,46.31,46.33,14777.0,39.3894,39.415,39.3809,39.398,14777.0
2020-02-19 10:40:00,46.34,46.35,46.3,46.31,8600.0,39.4065,39.415,39.3724,39.3809,8600.0
2020-02-19 10:45:00,46.31,46.31,46.29,46.3,14363.0,39.3809,39.3809,39.3639,39.3724,14363.0
2020-02-19 10:50:00,46.3,46.3,46.28,46.28,17004.0,39.3724,39.3724,39.3554,39.3554,17004.0
2020-02-19 10:55:00,46.28,46.28,46.25,46.26,8718.0,39.3554,39.3554,39.3299,39.3384,8718.0
2020-02-19 11:00:00,46.26,46.29,46.26,46.26,8927.0,39.3384,39.3639,39.3384,39.3384,8927.0
2020-02-19 11:05:00,46.26,46.29,46.23,46.23,15553.0,39.3384,39.3639,39.3129,39.3129,15553.0
2020-02-19 11:10:00,46.23,46.24,46.18,46.19,30532.0,39.3129,39.3214,39.2704,39.2789,30532.0
2020-02-19 11:15:00,46.19,46.19,46.05,46.08,31478.0,39.2789,39.2789,39.1598,39.1854,31478.0
2020-02-19 11:20:00,46.08,46.12,46.08,46.09,20472.0,39.1854,39.2194,39.1854,39.1939,20472.0
2020-02-19 11:25:00,46.08,46.12,46.06,46.1,25891.0,39.1854,39.2194,39.1684,39.2024,25891.0
2020-02-19 11:30:00,46.1,46.1,46.03,46.07,39037.0,39.2024,39.2024,39.1428,39.1769,39037.0
2020-02-19 11:35:00,46.06,46.1,46.02,46.08,30087.0,39.1684,39.2024,39.1343,39.1854,30087.0
2020-02-19 11:40:00,46.08,46.09,45.95,45.95,56400.0,39.1854,39.1939,39.0748,39.0748,56400.0
2020-02-19 11:45:00,45.96,46.04,45.96,46.04,9924.0,39.0833,39.1513,39.0833,39.1513,9924.0
2020-02-19 11:50:00,46.03,46.06,45.98,45.98,17472.0,39.1428,39.1684,39.1003,39.1003,17472.0
2020-02-19 11:55:00,45.97,45.99,45.94,45.97,8324.0,39.0918,39.1088,39.0663,39.0918,8324.0
2020-02-19 12:00:00,45.98,45.99,45.93,45.97,19198.0,39.1003,39.1088,39.0578,39.0918,19198.0
2020-02-19 12:05:00,45.97,45.97,45.92,45.93,10863.0,39.0918,39.0918,39.0493,39.0578,10863.0
2020-02-19 12:10:00,45.94,45.97,45.94,45.97,6341.0,39.0663,39.0918,39.0663,39.0918,6341.0
2020-02-19 12:15:00,45.97,46.0,45.96,46.0,12184.0,39.0918,39.1173,39.0833,39.1173,12184.0
2020-02-19 12:20:00,46.01,46.01,45.97,45.98,5707.0,39.1258,39.1258,39.0918,39.1003,5707.0
2020-02-19 12:25:00,45.99,46.02,45.99,45.99,5844.0,39.1088,39.1343,39.1088,39.1088,5844.0
2020-02-19 12:30:00,45.99,46.0,45.99,45.99,6321.0,39.1088,39.1173,39.1088,39.1088,6321.0
2020-02-19 12:35:00,45.99,46.03,45.99,46.03,6373.0,39.1088,39.1428,39.1088,39.1428,6373.0
2020-02-19 12:40:00,46.04,46.04,46.0,46.01,12227.0,39.1513,39.1513,39.1173,39.1258,12227.0
2020-02-19 12:45:00,46.0,46.0,45.96,45.97,19607.0,39.1173,39.1173,39.0833,39.0918,19607.0
2020-02-19 12:50:00,45.97,45.99,45.97,45.97,11400.0,39.0918,39.1088,39.0918,39.0918,11400.0
2020-02-19 12:55:00,45.97,45.99,45.97,45.99,8669.0,39.0918,39.1088,39.0918,39.1088,8669.0
2020-02-19 13:00:00,45.99,46.0,45.99,45.99,3100.0,39.1088,39.1173,39.1088,39.1088,3100.0
2020-02-19 13:05:00,45.99,45.99,45.97,45.97,5053.0,39.1088,39.1088,39.0918,39.0918,5053.0
2020-02-19 13:10:00,45.97,45.99,45.96,45.96,9485.0,39.0918,39.1088,39.0833,39.0833,9485.0
2020-02-19 13:15:00,45.96,45.96,45.92,45.92,7683.0,39.0833,39.0833,39.0493,39.0493,7683.0
2020-02-19 13:20:00,45.91,45.94,45.91,45.92,10186.0,39.0408,39.0663,39.0408,39.0493,10186.0
2020-02-19 13:25:00,45.92,45.96,45.91,45.94,11951.0,39.0493,39.0833,39.0408,39.0663,11951.0
2020-02-19 13:30:00,45.95,45.98,45.95,45.96,10049.0,39.0748,39.1003,39.0748,39.0833,10049.0
2020-02-19 13:35:00,45.95,45.95,45.93,45.94,7685.0,39.0748,39.0748,39.0578,39.0663,7685.0
2020-02-19 13:40:00,45.94,45.95,45.94,45.95,4680.0,39.0663,39.0748,39.0663,39.0748,4680.0
2020-02-19 13:45:00,45.96,45.96,45.93,45.93,9399.0,39.0833,39.0833,39.0578,39.0578,9399.0
2020-02-19 13:50:00,45.94,45.99,45.94,45.99,5636.0,39.0663,39.1088,39.0663,39.1088,5636.0
2020-02-19 13:55:00,45.99,46.0,45.97,45.97,13776.0,39.1088,39.1173,39.0918,39.0918,13776.0
2020-02-19 14:00:00,45.96,45.99,45.96,45.99,10999.0,39.0833,39.1088,39.0833,39.1088,10999.0
2020-02-19 14:05:00,46.0,46.01,46.0,46.01,1666.0,39.1173,39.1258,39.1173,39.1258,1666.0
2020-02-19 14:10:00,46.0,46.02,45.99,46.02,21132.0,39.1173,39.1343,39.1088,39.1343,21132.0
2020-02-19 14:15:00,46.02,46.04,45.92,45.99,43377.0,39.1343,39.1513,39.0493,39.1088,43377.0
2020-02-19 14:20:00,45.99,46.02,45.99,46.02,17845.0,39.1088,39.1343,39.1088,39.1343,17845.0
2020-02-19 14:25:00,46.02,46.03,46.01,46.03,7908.0,39.1343,39.1428,39.1258,39.1428,7908.0
2020-02-19 14:30:00,46.04,46.06,46.03,46.06,13714.0,39.1513,39.1684,39.1428,39.1684,13714.0
2020-02-19 14:35:00,46.05,46.06,46.05,46.06,6500.0,39.1598,39.1684,39.1598,39.1684,6500.0
2020-02-19 14:40:00,46.06,46.1,46.06,46.1,6173.0,39.1684,39.2024,39.1684,39.2024,6173.0
2020-02-19 14:45:00,46.1,46.12,46.06,46.08,11858.0,39.2024,39.2194,39.1684,39.1854,11858.0
2020-02-19 14:50:00,46.08,46.08,46.06,46.07,7757.0,39.1854,39.1854,39.1684,39.1769,7757.0
2020-02-19 14:55:00,46.08,46.1,46.08,46.1,16891.0,39.1854,39.2024,39.1854,39.2024,16891.0
2020-02-19 15:00:00,46.09,46.09,46.07,46.07,7454.0,39.1939,39.1939,39.1769,39.1769,7454.0
2020-02-19 15:05:00,46.08,46.1,46.07,46.1,10894.0,39.1854,39.2024,39.1769,39.2024,10894.0
2020-02-19 15:10:00,46.09,46.09,46.07,46.08,6918.0,39.1939,39.1939,39.1769,39.1854,6918.0
2020-02-19 15:15:00,46.07,46.07,46.04,46.04,13569.0,39.1769,39.1769,39.1513,39.1513,13569.0
2020-02-19 15:20:00,46.04,46.06,46.03,46.05,12328.0,39.1513,39.1684,39.1428,39.1598,12328.0
2020-02-19 15:25:00,46.04,46.05,46.03,46.03,12915.0,39.1513,39.1598,39.1428,39.1428,12915.0
2020-02-19 15:30:00,46.03,46.08,46.03,46.06,11255.0,39.1428,39.1854,39.1428,39.1684,11255.0
2020-02-19 15:35:00,46.05,46.14,46.05,46.14,15665.0,39.1598,39.2364,39.1598,39.2364,15665.0
2020-02-19 15:40:00,46.15,46.22,46.15,46.21,28829.0,39.2449,39.3044,39.2449,39.2959,28829.0
2020-02-19 15:45:00,46.22,46.24,46.19,46.19,33292.0,39.3044,39.3214,39.2789,39.2789,33292.0
2020-02-19 15:50:00,46.19,46.32,46.19,46.32,98014.0,39.2789,39.3894,39.2789,39.3894,98014.0
2020-02-19 15:55:00,46.33,46.33,46.25,46.29,68642.0,39.398,39.398,39.3299,39.3639,68642.0
2020-02-20 09:30:00,46.08,46.2,46.0,46.2,20574.0,39.1854,39.2874,39.1173,39.2874,20574.0
2020-02-20 09:35:00,46.19,46.26,46.07,46.23,13667.0,39.2789,39.3384,39.1769,39.3129,13667.0
2020-02-20 09:40:00,46.27,46.33,46.24,46.29,9723.0,39.3469,39.398,39.3214,39.3639,9723.0
2020-02-20 09:45:00,46.28,46.4,46.25,46.34,13364.0,39.3554,39.4575,39.3299,39.4065,13364.0
2020-02-20 09:50:00,46.34,46.4,46.33,46.37,21860.0,39.4065,39.4575,39.398,39.432,21860.0
2020-02-20 09:55:00,46.35,46.36,46.3,46.31,8890.0,39.415,39.4235,39.3724,39.3809,8890.0
2020-02-20 10:00:00,46.31,46.38,46.28,46.37,5626.0,39.3809,39.4405,39.3554,39.432,5626.0
2020-02-20 10:05:00,46.36,46.44,46.36,46.43,9979.0,39.4235,39.4915,39.4235,39.483,9979.0
2020-02-20 10:10:00,46.43,46.44,46.39,46.44,8042.0,39.483,39.4915,39.449,39.4915,8042.0
2020-02-20 10:15:00,46.44,46.44,46.41,46.41,9053.0,39.4915,39.4915,39.466,39.466,9053.0
2020-02-20 10:20:00,46.41,46.41,46.39,46.39,7923.0,39.466,39.466,39.449,39.449,7923.0
2020-02-20 10:25:00,46.38,46.42,46.36,46.36,11721.0,39.4405,39.4745,39.4235,39.4235,11721.0
2020-02-20 10:30:00,46.36,46.37,46.32,46.35,14547.0,39.4235,39.432,39.3894,39.415,14547.0
2020-02-20 10:35:00,46.36,46.45,46.35,46.45,16583.0,39.4235,39.5,39.415,39.5,16583.0
2020-02-20 10:40:00,46.45,46.47,46.44,46.47,15329.0,39.5,39.517,39.4915,39.517,15329.0
2020-02-20 10:45:00,46.48,46.54,46.48,46.52,14483.0,39.5255,39.5765,39.5255,39.5595,14483.0
2020-02-20 10:50:00,46.49,46.57,46.49,46.56,12422.0,39.534,39.602,39.534,39.5935,12422.0
2020-02-20 10:55:00,46.56,46.56,46.55,46.56,1459.0,39.5935,39.5935,39.585,39.5935,1459.0
2020-02-20 11:00:00,46.56,46.56,46.49,46.49,9391.0,39.5935,39.5935,39.534,39.534,9391.0
2020-02-20 11:05:00,46.5,46.57,46.5,46.57,11535.0,39.5425,39.602,39.5425,39.602,11535.0
2020-02-20 11:10:00,46.57,46.58,46.47,46.47,21888.0,39.602,39.6105,39.517,39.517,21888.0
2020-02-20 11:15:00,46.46,46.46,46.36,46.4,31959.0,39.5085,39.5085,39.4235,39.4575,31959.0
2020-02-20 11:20:00,46.39,46.41,46.36,46.41,19794.0,39.449,39.466,39.4235,39.466,19794.0
2020-02-20 11:25:00,46.4,46.4,46.22,46.23,32170.0,39.4575,39.4575,39.3044,39.3129,32170.0
2020-02-20 11:30:00,46.23,46.25,45.9,45.97,93605.0,39.3129,39.3299,39.0323,39.0918,93605.0
2020-02-20 11:35:00,45.98,46.08,45.93,46.08,36788.0,39.1003,39.1854,39.0578,39.1854,36788.0
2020-02-20 11:40:00,46.07,46.11,46.02,46.05,45258.0,39.1769,39.2109,39.1343,39.1598,45258.0
2020-02-20 11:45:00,46.05,46.07,46.01,46.03,26015.0,39.1598,39.1769,39.1258,39.1428,26015.0
2020-02-20 11:50:00,46.03,46.16,46.02,46.14,26919.0,39.1428,39.2534,39.1343,39.2364,26919.0
2020-02-20 11:55:00,46.13,46.18,46.07,46.07,22775.0,39.2279,39.2704,39.1769,39.1769,22775.0
2020-02-20 12:00:00,46.05,46.06,46.0,46.0,24559.0,39.1598,39.1684,39.1173,39.1173,24559.0
2020-02-20 12:05:00,46.0,46.04,45.96,45.96,10025.0,39.1173,39.1513,39.0833,39.0833,10025.0
2020-02-20 12:10:00,45.96,46.12,45.96,46.09,12661.0,39.0833,39.2194,39.0833,39.1939,12661.0
2020-02-20 12:15:00,46.07,46.13,46.06,46.11,23380.0,39.1769,39.2279,39.1684,39.2109,23380.0
2020-02-20 12:20:00,46.1,46.11,46.06,46.07,14073.0,39.2024,39.2109,39.1684,39.1769,14073.0
2020-02-20 12:25:00,46.09,46.13,46.09,46.09,11124.0,39.1939,39.2279,39.1939,39.1939,11124.0
2020-02-20 12:30:00,46.07,46.14,46.05,46.12,10828.0,39.1769,39.2364,39.1598,39.2194,10828.0
2020-02-20 12:35:00,46.13,46.17,46.13,46.17,7491.0,39.2279,39.2619,39.2279,39.2619,7491.0
2020-02-20 12:40:00,46.16,46.18,46.12,46.13,6152.0,39.2534,39.2704,39.2194,39.2279,6152.0
2020-02-20 12:45:00,46.12,46.19,46.1,46.15,7895.0,39.2194,39.2789,39.2024,39.2449,7895.0
2020-02-20 12:50:00,46.16,46.19,46.14,46.17,6439.0,39.2534,39.2789,39.2364,39.2619,6439.0
2020-02-20 12:55:00,46.18,46.23,46.18,46.23,5380.0,39.2704,39.3129,39.2704,39.3129,5380.0
2020-02-20 13:00:00,46.22,46.22,46.18,46.21,6224.0,39.3044,39.3044,39.2704,39.2959,6224.0
2020-02-20 13:05:00,46.2,46.29,46.19,46.29,7150.0,39.2874,39.3639,39.2789,39.3639,7150.0
2020-02-20 13:10:00,46.29,46.37,46.29,46.33,12184.0,39.3639,39.432,39.3639,39.398,12184.0
2020-02-20 13:15:00,46.35,46.35,46.3,46.3,2601.0,39.415,39.415,39.3724,39.3724,2601.0
2020-02-20 13:20:00,46.31,46.37,46.31,46.37,13504.0,39.3809,39.432,39.3809,39.432,13504.0
2020-02-20 13:25:00,46.37,46.39,46.36,46.37,6400.0,39.432,39.449,39.4235,39.432,6400.0
2020-02-20 13:30:00,46.38,46.44,46.37,46.43,14635.0,39.4405,39.4915,39.432,39.483,14635.0
2020-02-20 13:35:00,46.43,46.43,46.37,46.41,7895.0,39.483,39.483,39.432,39.466,7895.0
2020-02-20 13:40:00,46.42,46.43,46.39,46.4,4558.0,39.4745,39.483,39.449,39.4575,4558.0
2020-02-20 13:45:00,46.4,46.47,46.4,46.46,75791.0,39.4575,39.517,39.4575,39.5085,75791.0
2020-02-20 13:50:00,46.47,46.48,46.46,46.46,7941.0,39.517,39.5255,39.5085,39.5085,7941.0
2020-02-20 13:55:00,46.46,46.46,46.43,46.45,8103.0,39.5085,39.5085,39.483,39.5,8103.0
2020-02-20 14:00:00,46.45,46.51,46.45,46.51,23702.0,39.5,39.551,39.5,39.551,23702.0
2020-02-20 14:05:00,46.52,46.56,46.52,46.55,13684.0,39.5595,39.5935,39.5595,39.585,13684.0
2020-02-20 14:10:00,46.55,46.6,46.55,46.59,25150.0,39.585,39.6276,39.585,39.6191,25150.0
2020-02-20 14:15:00,46.6,46.61,46.58,46.6,7052.0,39.6276,39.6361,39.6105,39.6276,7052.0
2020-02-20 14:20:00,46.6,46.63,46.59,46.63,5802.0,39.6276,39.6531,39.6191,39.6531,5802.0
2020-02-20 14:25:00,46.63,46.63,46.56,46.56,5085.0,39.6531,39.6531,39.5935,39.5935,5085.0
2020-02-20 14:30:00,46.57,46.65,46.57,46.65,8360.0,39.602,39.6701,39.602,39.6701,8360.0
2020-02-20 14:35:00,46.65,46.67,46.62,46.62,9888.0,39.6701,39.6871,39.6446,39.6446,9888.0
2020-02-20 14:40:00,46.63,46.63,46.6,46.62,3177.0,39.6531,39.6531,39.6276,39.6446,3177.0
2020-02-20 14:45:00,46.63,46.63,46.62,46.63,1400.0,39.6531,39.6531,39.6446,39.6531,1400.0
2020-02-20 14:50:00,46.64,46.64,46.61,46.63,5236.0,39.6616,39.6616,39.6361,39.6531,5236.0
2020-02-20 14:55:00,46.64,46.66,46.63,46.65,9012.0,39.6616,39.6786,39.6531,39.6701,9012.0
2020-02-20 15:00:00,46.65,46.67,46.64,46.65,10189.0,39.6701,39.6871,39.6616,39.6701,10189.0
2020-02-20 15:05:00,46.66,46.69,46.65,46.67,10667.0,39.6786,39.7041,39.6701,39.6871,10667.0
2020-02-20 15:10:00,46.68,46.71,46.64,46.68,23792.0,39.6956,39.7211,39.6616,39.6956,23792.0
2020-02-20 15:15:00,46.67,46.73,46.67,46.73,15705.0,39.6871,39.7381,39.6871,39.7381,15705.0
2020-02-20 15:20:00,46.73,46.78,46.73,46.78,15617.0,39.7381,39.7806,39.7381,39.7806,15617.0
2020-02-20 15:25:00,46.78,46.79,46.76,46.76,9336.0,39.7806,39.7891,39.7636,39.7636,9336.0
2020-02-20 15:30:00,46.77,46.83,46.77,46.81,22790.0,39.7721,39.8231,39.7721,39.8061,22790.0
2020-02-20 15:35:00,46.81,46.83,46.77,46.82,28032.0,39.8061,39.8231,39.7721,39.8146,28032.0
2020-02-20 15:40:00,46.83,46.85,46.83,46.85,9000.0,39.8231,39.8401,39.8231,39.8401,9000.0
2020-02-20 15:45:00,46.84,46.84,46.79,46.8,16279.0,39.8316,39.8316,39.7891,39.7976,16279.0
2020-02-20 15:50:00,46.8,46.92,46.76,46.9,61935.0,39.7976,39.8997,39.7636,39.8827,61935.0
2020-02-20 15:55:00,46.9,46.95,46.85,46.85,47242.0,39.8827,39.9252,39.8401,39.8401,47242.0
2020-02-21 09:30:00,46.72,46.84,46.45,46.46,34807.0,39.7296,39.8316,39.5,39.5085,34807.0
2020-02-21 09:35:00,46.44,46.79,46.42,46.58,27902.0,39.4915,39.7891,39.4745,39.6105,27902.0
2020-02-21 09:40:00,46.59,46.59,46.4,46.45,20091.0,39.6191,39.6191,39.4575,39.5,20091.0
2020-02-21 09:45:00,46.45,46.47,46.33,46.44,54757.0,39.5,39.517,39.398,39.4915,54757.0
2020-02-21 09:50:00,46.44,46.58,46.44,46.54,21035.0,39.4915,39.6105,39.4915,39.5765,21035.0
2020-02-21 09:55:00,46.54,46.58,46.43,46.46,18368.0,39.5765,39.6105,39.483,39.5085,18368.0
2020-02-21 10:00:00,46.45,46.49,46.4,46.47,18700.0,39.5,39.534,39.4575,39.517,18700.0
2020-02-21 10:05:00,46.47,46.54,46.46,46.47,10400.0,39.517,39.5765,39.5085,39.517,10400.0
2020-02-21 10:10:00,46.47,46.47,46.31,46.36,16160.0,39.517,39.517,39.3809,39.4235,16160.0
2020-02-21 10:15:00,46.35,46.47,46.35,46.46,11200.0,39.415,39.517,39.415,39.5085,11200.0
2020-02-21 10:20:00,46.47,46.49,46.4,46.48,11900.0,39.517,39.534,39.4575,39.5255,11900.0
2020-02-21 10:25:00,46.46,46.49,46.42,46.44,7133.0,39.5085,39.534,39.4745,39.4915,7133.0
2020-02-21 10:30:00,46.43,46.44,46.29,46.29,13561.0,39.483,39.4915,39.3639,39.3639,13561.0
2020-02-21 10:35:00,46.29,46.33,46.25,46.28,14235.0,39.3639,39.398,39.3299,39.3554,14235.0
2020-02-21 10:40:00,46.27,46.27,46.18,46.23,12757.0,39.3469,39.3469,39.2704,39.3129,12757.0
2020-02-21 10:45:00,46.24,46.26,46.19,46.22,16920.0,39.3214,39.3384,39.2789,39.3044,16920.0
2020-02-21 10:50:00,46.23,46.31,46.2,46.3,11800.0,39.3129,39.3809,39.2874,39.3724,11800.0
2020-02-21 10:55:00,46.3,46.36,46.3,46.34,9860.0,39.3724,39.4235,39.3724,39.4065,9860.0
2020-02-21 11:00:00,46.33,46.35,46.28,46.33,15585.0,39.398,39.415,39.3554,39.398,15585.0
2020-02-21 11:05:00,46.34,46.36,46.31,46.33,8486.0,39.4065,39.4235,39.3809,39.398,8486.0
2020-02-21 11:10:00,46.33,46.35,46.3,46.32,3725.0,39.398,39.415,39.3724,39.3894,3725.0
2020-02-21 11:15:00,46.32,46.36,46.28,46.3,8143.0,39.3894,39.4235,39.3554,39.3724,8143.0
2020-02-21 11:20:00,46.3,46.38,46.29,46.38,10490.0,39.3724,39.4405,39.3639,39.4405,10490.0
2020-02-21 11:25:00,46.38,46.42,46.37,46.39,10847.0,39.4405,39.4745,39.432,39.449,10847.0
2020-02-21 11:30:00,46.39,46.43,46.39,46.4,10445.0,39.449,39.483,39.449,39.4575,10445.0
2020-02-21 11:35:00,46.39,46.39,46.28,46.31,15289.0,39.449,39.449,39.3554,39.3809,15289.0
2020-02-21 11:40:00,46.31,46.38,46.27,46.36,19700.0,39.3809,39.4405,39.3469,39.4235,19700.0
2020-02-21 11:45:00,46.37,46.37,46.27,46.3,5292.0,39.432,39.432,39.3469,39.3724,5292.0
2020-02-21 11:50:00,46.31,46.31,46.28,46.31,37946.0,39.3809,39.3809,39.3554,39.3809,37946.0
2020-02-21 11:55:00,46.32,46.39,46.32,46.32,10550.0,39.3894,39.449,39.3894,39.3894,10550.0
2020-02-21 12:00:00,46.33,46.38,46.33,46.38,5905.0,39.398,39.4405,39.398,39.4405,5905.0
2020-02-21 12:05:00,46.39,46.41,46.36,46.36,8223.0,39.449,39.466,39.4235,39.4235,8223.0
2020-02-21 12:10:00,46.37,46.38,46.34,46.34,3722.0,39.432,39.4405,39.4065,39.4065,3722.0
2020-02-21 12:15:00,46.35,46.35,46.31,46.31,3206.0,39.415,39.415,39.3809,39.3809,3206.0
2020-02-21 12:20:00,46.33,46.34,46.26,46.26,8390.0,39.398,39.4065,39.3384,39.3384,8390.0
2020-02-21 12:25:00,46.26,46.3,46.26,46.3,2746.0,39.3384,39.3724,39.3384,39.3724,2746.0
2020-02-21 12:30:00,46.29,46.32,46.28,46.3,8291.0,39.3639,39.3894,39.3554,39.3724,8291.0
2020-02-21 12:35:00,46.29,46.3,46.28,46.3,9419.0,39.3639,39.3724,39.3554,39.3724,9419.0
2020-02-21 12:40:00,46.32,46.33,46.28,46.3,6298.0,39.3894,39.398,39.3554,39.3724,6298.0
2020-02-21 12:45:00,46.3,46.3,46.26,46.26,5750.0,39.3724,39.3724,39.3384,39.3384,5750.0
2020-02-21 12:50:00,46.26,46.29,46.26,46.27,6390.0,39.3384,39.3639,39.3384,39.3469,6390.0
2020-02-21 12:55:00,46.26,46.32,46.26,46.31,4660.0,39.3384,39.3894,39.3384,39.3809,4660.0
2020-02-21 13:00:00,46.31,46.36,46.3,46.35,10553.0,39.3809,39.4235,39.3724,39.415,10553.0
2020-02-21 13:05:00,46.33,46.37,46.32,46.32,7537.0,39.398,39.432,39.3894,39.3894,7537.0
2020-02-21 13:10:00,46.33,46.33,46.26,46.26,9410.0,39.398,39.398,39.3384,39.3384,9410.0
2020-02-21 13:15:00,46.26,46.29,46.26,46.27,4325.0,39.3384,39.3639,39.3384,39.3469,4325.0
2020-02-21 13:20:00,46.26,46.3,46.26,46.3,8003.0,39.3384,39.3724,39.3384,39.3724,8003.0
2020-02-21 13:25:00,46.28,46.31,46.27,46.27,2665.0,39.3554,39.3809,39.3469,39.3469,2665.0
2020-02-21 13:30:00,46.26,46.28,46.22,46.23,15298.0,39.3384,39.3554,39.3044,39.3129,15298.0
2020-02-21 13:35:00,46.23,46.23,46.16,46.23,20267.0,39.3129,39.3129,39.2534,39.3129,20267.0
2020-02-21 13:40:00,46.23,46.27,46.23,46.24,10870.0,39.3129,39.3469,39.3129,39.3214,10870.0
2020-02-21 13:45:00,46.24,46.25,46.19,46.19,7571.0,39.3214,39.3299,39.2789,39.2789,7571.0
2020-02-21 13:50:00,46.2,46.2,46.12,46.12,12514.0,39.2874,39.2874,39.2194,39.2194,12514.0
2020-02-21 13:55:00,46.11,46.17,46.11,46.16,16195.0,39.2109,39.2619,39.2109,39.2534,16195.0
2020-02-21 14:00:00,46.16,46.19,46.14,46.19,12873.0,39.2534,39.2789,39.2364,39.2789,12873.0
2020-02-21 14:05:00,46.18,46.18,46.15,46.15,6160.0,39.2704,39.2704,39.2449,39.2449,6160.0
2020-02-21 14:10:00,46.14,46.18,46.13,46.16,7575.0,39.2364,39.2704,39.2279,39.2534,7575.0
2020-02-21 14:15:00,46.16,46.17,46.12,46.16,13437.0,39.2534,39.2619,39.2194,39.2534,13437.0
2020-02-21 14:20:00,46.16,46.2,46.14,46.14,9911.0,39.2534,39.2874,39.2364,39.2364,9911.0
2020-02-21 14:25:00,46.13,46.21,46.13,46.21,5837.0,39.2279,39.2959,39.2279,39.2959,5837.0
2020-02-21 14:30:00,46.21,46.26,46.21,46.23,5591.0,39.2959,39.3384,39.2959,39.3129,5591.0
2020-02-21 14:35:00,46.23,46.23,46.21,46.23,3900.0,39.3129,39.3129,39.2959,39.3129,3900.0
2020-02-21 14:40:00,46.22,46.28,46.22,46.26,4389.0,39.3044,39.3554,39.3044,39.3384,4389.0
2020-02-21 14:45:00,46.25,46.25,46.19,46.19,7118.0,39.3299,39.3299,39.2789,39.2789,7118.0
2020-02-21 14:50:00,46.19,46.24,46.19,46.19,10695.0,39.2789,39.3214,39.2789,39.2789,10695.0
2020-02-21 14:55:00,46.18,46.22,46.18,46.22,9610.0,39.2704,39.3044,39.2704,39.3044,9610.0
2020-02-21 15:00:00,46.23,46.24,46.18,46.18,5867.0,39.3129,39.3214,39.2704,39.2704,5867.0
2020-02-21 15:05:00,46.18,46.18,46.13,46.14,8446.0,39.2704,39.2704,39.2279,39.2364,8446.0
2020-02-21 15:10:00,46.14,46.21,46.14,46.2,8910.0,39.2364,39.2959,39.2364,39.2874,8910.0
2020-02-21 15:15:00,46.19,46.19,46.16,46.16,8970.0,39.2789,39.2789,39.2534,39.2534,8970.0
2020-02-21 15:20:00,46.17,46.17,46.15,46.17,9409.0,39.2619,39.2619,39.2449,39.2619,9409.0
2020-02-21 15:25:00,46.16,46.17,46.13,46.15,12263.0,39.2534,39.2619,39.2279,39.2449,12263.0
2020-02-21 15:30:00,46.15,46.16,46.07,46.08,29416.0,39.2449,39.2534,39.1769,39.1854,29416.0
2020-02-21 15:35:00,46.08,46.1,46.06,46.08,21154.0,39.1854,39.2024,39.1684,39.1854,21154.0
2020-02-21 15:40:00,46.09,46.15,46.09,46.13,29069.0,39.1939,39.2449,39.1939,39.2279,29069.0
2020-02-21 15:45:00,46.14,46.27,46.14,46.26,33890.0,39.2364,39.3469,39.2364,39.3384,33890.0
2020-02-21 15:50:00,46.26,46.4,46.26,46.33,90272.0,39.3384,39.4575,39.3384,39.398,90272.0
2020-02-21 15:55:00,46.33,46.37,46.28,46.31,72988.0,39.398,39.432,39.3554,39.3809,72988.0
2020-02-24 09:30:00,44.99,45.65,44.9,45.18,48300.0,38.2584,38.8197,38.1819,38.42,48300.0
2020-02-24 09:35:00,45.15,45.17,44.81,44.87,44038.0,38.3945,38.4115,38.1054,38.1564,44038.0
2020-02-24 09:40:00,44.88,44.92,44.81,44.84,28736.0,38.1649,38.1989,38.1054,38.1309,28736.0
2020-02-24 09:45:00,44.83,44.96,44.8,44.86,59872.0,38.1224,38.2329,38.0969,38.1479,59872.0
2020-02-24 09:50:00,44.87,45.04,44.79,45.02,153029.0,38.1564,38.301,38.0884,38.284,153029.0
2020-02-24 09:55:00,45.0,45.0,44.84,44.94,19090.0,38.267,38.267,38.1309,38.2159,19090.0
2020-02-24 10:00:00,44.93,45.05,44.85,44.85,22477.0,38.2074,38.3095,38.1394,38.1394,22477.0
2020-02-24 10:05:00,44.86,44.88,44.82,44.88,21984.0,38.1479,38.1649,38.1139,38.1649,21984.0
2020-02-24 10:10:00,44.88,44.99,44.83,44.99,16556.0,38.1649,38.2584,38.1224,38.2584,16556.0
2020-02-24 10:15:00,45.0,45.03,44.93,44.94,12003.0,38.267,38.2925,38.2074,38.2159,12003.0
2020-02-24 10:20:00,44.92,44.93,44.76,44.79,14879.0,38.1989,38.2074,38.0629,38.0884,14879.0
2020-02-24 10:25:00,44.8,44.82,44.73,44.74,18721.0,38.0969,38.1139,38.0373,38.0459,18721.0
2020-02-24 10:30:00,44.73,44.76,44.71,44.75,12708.0,38.0373,38.0629,38.0203,38.0544,12708.0
2020-02-24 10:35:00,44.76,44.77,44.57,44.58,41410.0,38.0629,38.0714,37.9013,37.9098,41410.0
2020-02-24 10:40:00,44.57,44.65,44.53,44.62,25383.0,37.9013,37.9693,37.8673,37.9438,25383.0
2020-02-24 10:45:00,44.61,44.73,44.6,44.72,15124.0,37.9353,38.0373,37.9268,38.0288,15124.0
2020-02-24 10:50:00,44.72,44.84,44.71,44.84,19095.0,38.0288,38.1309,38.0203,38.1309,19095.0
2020-02-24 10:55:00,44.84,44.87,44.83,44.85,9931.0,38.1309,38.1564,38.1224,38.1394,9931.0
2020-02-24 11:00:00,44.84,44.87,44.67,44.67,13873.0,38.1309,38.1564,37.9863,37.9863,13873.0
2020-02-24 11:05:00,44.67,44.75,44.67,44.7,11136.0,37.9863,38.0544,37.9863,38.0118,11136.0
2020-02-24 11:10:00,44.7,44.72,44.66,44.66,9568.0,38.0118,38.0288,37.9778,37.9778,9568.0
2020-02-24 11:15:00,44.66,44.74,44.6,44.74,10608.0,37.9778,38.0459,37.9268,38.0459,10608.0
2020-02-24 11:20:00,44.74,44.79,44.74,44.79,8381.0,38.0459,38.0884,38.0459,38.0884,8381.0
2020-02-24 11:25:00,44.77,44.81,44.76,44.78,11956.0,38.0714,38.1054,38.0629,38.0799,11956.0
2020-02-24 11:30:00,44.78,44.79,44.69,44.71,10799.0,38.0799,38.0884,38.0033,38.0203,10799.0
2020-02-24 11:35:00,44.72,44.76,44.69,44.73,13023.0,38.0288,38.0629,38.0033,38.0373,13023.0
2020-02-24 11:40:00,44.72,44.72,44.61,44.63,24917.0,38.0288,38.0288,37.9353,37.9523,24917.0
2020-02-24 11:45:00,44.63,44.63,44.58,44.58,30695.0,37.9523,37.9523,37.9098,37.9098,30695.0
2020-02-24 11:50:00,44.58,44.62,44.56,44.59,25052.0,37.9098,37.9438,37.8928,37.9183,25052.0
2020-02-24 11:55:00,44.58,44.69,44.55,44.63,30557.0,37.9098,38.0033,37.8843,37.9523,30557.0
2020-02-24 12:00:00,44.63,44.65,44.59,44.6,13604.0,37.9523,37.9693,37.9183,37.9268,13604.0
2020-02-24 12:05:00,44.6,44.6,44.51,44.51,25704.0,37.9268,37.9268,37.8503,37.8503,25704.0
2020-02-24 12:10:00,44.51,44.57,44.48,44.51,35810.0,37.8503,37.9013,37.8248,37.8503,35810.0
2020-02-24 12:15:00,44.52,44.55,44.48,44.55,18312.0,37.8588,37.8843,37.8248,37.8843,18312.0
2020-02-24 12:20:00,44.57,44.6,44.52,44.55,17616.0,37.9013,37.9268,37.8588,37.8843,17616.0
2020-02-24 12:25:00,44.55,44.62,44.53,44.53,21022.0,37.8843,37.9438,37.8673,37.8673,21022.0
2020-02-24 12:30:00,44.53,44.56,44.48,44.52,16723.0,37.8673,37.8928,37.8248,37.8588,16723.0
2020-02-24 12:35:00,44.54,44.64,44.54,44.64,16622.0,37.8758,37.9608,37.8758,37.9608,16622.0
2020-02-24 12:40:00,44.64,44.72,44.64,44.7,16036.0,37.9608,38.0288,37.9608,38.0118,16036.0
2020-02-24 12:45:00,44.7,44.7,44.66,44.67,15094.0,38.0118,38.0118,37.9778,37.9863,15094.0
2020-02-24 12:50:00,44.67,44.67,44.57,44.57,18425.0,37.9863,37.9863,37.9013,37.9013,18425.0
2020-02-24 12:55:00,44.56,44.59,44.51,44.51,25259.0,37.8928,37.9183,37.8503,37.8503,25259.0
2020-02-24 13:00:00,44.5,44.5,44.44,44.45,38511.0,37.8418,37.8418,37.7907,37.7992,38511.0
2020-02-24 13:05:00,44.45,44.5,44.43,44.44,36540.0,37.7992,37.8418,37.7822,37.7907,36540.0
2020-02-24 13:10:00,44.44,44.46,44.38,44.38,42948.0,37.7907,37.8077,37.7397,37.7397,42948.0
2020-02-24 13:15:00,44.37,44.38,44.32,44.35,39649.0,37.7312,37.7397,37.6887,37.7142,39649.0
2020-02-24 13:20:00,44.36,44.45,44.36,44.37,22197.0,37.7227,37.7992,37.7227,37.7312,22197.0
2020-02-24 13:25:00,44.36,44.48,44.36,44.48,31019.0,37.7227,37.8248,37.7227,37.8248,31019.0
2020-02-24 13:30:00,44.48,44.48,44.45,44.46,19387.0,37.8248,37.8248,37.7992,37.8077,19387.0
2020-02-24 13:35:00,44.46,44.47,44.43,44.43,30124.0,37.8077,37.8163,37.7822,37.7822,30124.0
2020-02-24 13:40:00,44.43,44.43,44.37,44.4,22595.0,37.7822,37.7822,37.7312,37.7567,22595.0
2020-02-24 13:45:00,44.41,44.46,44.4,44.42,22923.0,37.7652,37.8077,37.7567,37.7737,22923.0
2020-02-24 13:50:00,44.42,44.44,44.4,44.41,13750.0,37.7737,37.7907,37.7567,37.7652,13750.0
2020-02-24 13:55:00,44.41,44.41,44.34,44.35,30232.0,37.7652,37.7652,37.7057,37.7142,30232.0
2020-02-24 14:00:00,44.35,44.39,44.29,44.31,28089.0,37.7142,37.7482,37.6632,37.6802,28089.0
2020-02-24 14:05:00,44.3,44.35,44.22,44.24,35394.0,37.6717,37.7142,37.6037,37.6207,35394.0
2020-02-24 14:10:00,44.25,44.25,44.16,44.18,13551.0,37.6292,37.6292,37.5526,37.5696,13551.0
2020-02-24 14:15:00,44.17,44.19,44.13,44.15,25108.0,37.5611,37.5781,37.5271,37.5441,25108.0
2020-02-24 14:20:00,44.16,44.26,44.15,44.26,36982.0,37.5526,37.6377,37.5441,37.6377,36982.0
2020-02-24 14:25:00,44.26,44.36,44.26,44.35,34191.0,37.6377,37.7227,37.6377,37.7142,34191.0
2020-02-24 14:30:00,44.36,44.38,44.32,44.32,14999.0,37.7227,37.7397,37.6887,37.6887,14999.0
2020-02-24 14:35:00,44.32,44.39,44.29,44.39,13331.0,37.6887,37.7482,37.6632,37.7482,13331.0
2020-02-24 14:40:00,44.39,44.41,44.37,44.41,15195.0,37.7482,37.7652,37.7312,37.7652,15195.0
2020-02-24 14:45:00,44.41,44.54,44.4,44.54,20589.0,37.7652,37.8758,37.7567,37.8758,20589.0
2020-02-24 14:50:00,44.54,44.55,44.5,44.5,21779.0,37.8758,37.8843,37.8418,37.8418,21779.0
2020-02-24 14:55:00,44.49,44.58,44.46,44.53,29485.0,37.8333,37.9098,37.8077,37.8673,29485.0
2020-02-24 15:00:00,44.52,44.58,44.49,44.55,26192.0,37.8588,37.9098,37.8333,37.8843,26192.0
2020-02-24 15:05:00,44.56,44.57,44.53,44.56,16108.0,37.8928,37.9013,37.8673,37.8928,16108.0
2020-02-24 15:10:00,44.56,44.56,44.48,44.49,24979.0,37.8928,37.8928,37.8248,37.8333,24979.0
2020-02-24 15:15:00,44.49,44.49,44.44,44.44,17528.0,37.8333,37.8333,37.7907,37.7907,17528.0
2020-02-24 15:20:00,44.44,44.53,44.39,44.47,25414.0,37.7907,37.8673,37.7482,37.8163,25414.0
2020-02-24 15:25:00,44.46,44.46,44.41,44.41,15645.0,37.8077,37.8077,37.7652,37.7652,15645.0
2020-02-24 15:30:00,44.42,44.42,44.33,44.34,41361.0,37.7737,37.7737,37.6972,37.7057,41361.0
2020-02-24 15:35:00,44.34,44.34,44.24,44.27,36498.0,37.7057,37.7057,37.6207,37.6462,36498.0
2020-02-24 15:40:00,44.26,44.27,44.21,44.21,24087.0,37.6377,37.6462,37.5952,37.5952,24087.0
2020-02-24 15:45:00,44.2,44.38,44.19,44.38,75581.0,37.5867,37.7397,37.5781,37.7397,75581.0
2020-02-24 15:50:00,44.37,44.37,44.1,44.1,141155.0,37.7312,37.7312,37.5016,37.5016,141155.0
2020-02-24 15:55:00,44.1,44.11,44.0,44.01,164574.0,37.5016,37.5101,37.4166,37.4251,164574.0
2020-02-25 09:30:00,44.05,44.21,43.87,43.89,31913.0,37.4591,37.5952,37.306,37.323,31913.0
2020-02-25 09:35:00,43.88,43.94,43.64,43.72,34503.0,37.3145,37.3656,37.1104,37.1785,34503.0
2020-02-25 09:40:00,43.72,43.78,43.69,43.77,30429.0,37.1785,37.2295,37.153,37.221,30429.0
2020-02-25 09:45:00,43.76,43.79,43.65,43.79,32775.0,37.2125,37.238,37.1189,37.238,32775.0
2020-02-25 09:50:00,43.78,43.88,43.67,43.84,59370.0,37.2295,37.3145,37.136,37.2805,59370.0
2020-02-25 09:55:00,43.82,43.83,43.72,43.8,68458.0,37.2635,37.272,37.1785,37.2465,68458.0
2020-02-25 10:00:00,43.78,43.86,43.71,43.76,79202.0,37.2295,37.2975,37.17,37.2125,79202.0
2020-02-25 10:05:00,43.77,43.86,43.73,43.82,38185.0,37.221,37.2975,37.187,37.2635,38185.0
2020-02-25 10:10:00,43.81,43.83,43.71,43.74,32528.0,37.255,37.272,37.17,37.1955,32528.0
2020-02-25 10:15:00,43.75,43.79,43.6,43.61,36828.0,37.204,37.238,37.0764,37.0849,36828.0
2020-02-25 10:20:00,43.6,43.62,43.49,43.5,52186.0,37.0764,37.0934,36.9829,36.9914,52186.0
2020-02-25 10:25:00,43.49,43.49,43.32,43.34,65702.0,36.9829,36.9829,36.8383,36.8553,65702.0
2020-02-25 10:30:00,43.35,43.45,43.27,43.42,64853.0,36.8638,36.9489,36.7958,36.9234,64853.0
2020-02-25 10:35:00,43.41,43.44,43.3,43.44,43850.0,36.9149,36.9404,36.8213,36.9404,43850.0
2020-02-25 10:40:00,43.43,43.52,43.34,43.51,34250.0,36.9319,37.0084,36.8553,36.9999,34250.0
2020-02-25 10:45:00,43.5,43.52,43.28,43.31,43080.0,36.9914,37.0084,36.8043,36.8298,43080.0
2020-02-25 10:50:00,43.3,43.31,43.04,43.12,77539.0,36.8213,36.8298,36.6002,36.6682,77539.0
2020-02-25 10:55:00,43.12,43.27,43.06,43.27,75031.0,36.6682,36.7958,36.6172,36.7958,75031.0
2020-02-25 11:00:00,43.27,43.28,43.12,43.13,77359.0,36.7958,36.8043,36.6682,36.6767,77359.0
2020-02-25 11:05:00,43.13,43.18,43.04,43.07,42239.0,36.6767,36.7193,36.6002,36.6257,42239.0
2020-02-25 11:10:00,43.06,43.15,43.05,43.07,32984.0,36.6172,36.6938,36.6087,36.6257,32984.0
2020-02-25 11:15:00,43.07,43.09,42.89,42.98,80982.0,36.6257,36.6427,36.4727,36.5492,80982.0
2020-02-25 11:20:00,42.97,43.1,42.94,43.07,40183.0,36.5407,36.6512,36.5152,36.6257,40183.0
2020-02-25 11:25:00,43.07,43.19,43.05,43.1,34636.0,36.6257,36.7278,36.6087,36.6512,34636.0
2020-02-25 11:30:00,43.11,43.19,43.05,43.19,29710.0,36.6597,36.7278,36.6087,36.7278,29710.0
2020-02-25 11:35:00,43.19,43.19,43.05,43.11,30255.0,36.7278,36.7278,36.6087,36.6597,30255.0
2020-02-25 11:40:00,43.13,43.14,42.98,42.98,25110.0,36.6767,36.6853,36.5492,36.5492,25110.0
2020-02-25 11:45:00,42.97,43.18,42.97,43.12,21776.0,36.5407,36.7193,36.5407,36.6682,21776.0
2020-02-25 11:50:00,43.13,43.18,43.09,43.13,14100.0,36.6767,36.7193,36.6427,36.6767,14100.0
2020-02-25 11:55:00,43.13,43.16,43.07,43.12,21262.0,36.6767,36.7023,36.6257,36.6682,21262.0
2020-02-25 12:00:00,43.13,43.14,43.07,43.08,21687.0,36.6767,36.6853,36.6257,36.6342,21687.0
2020-02-25 12:05:00,43.08,43.1,43.03,43.06,21179.0,36.6342,36.6512,36.5917,36.6172,21179.0
2020-02-25 12:10:00,43.05,43.14,43.03,43.03,17852.0,36.6087,36.6853,36.5917,36.5917,17852.0
2020-02-25 12:15:00,43.03,43.03,42.9,42.91,25467.0,36.5917,36.5917,36.4812,36.4897,25467.0
2020-02-25 12:20:00,42.91,42.93,42.78,42.8,39838.0,36.4897,36.5067,36.3791,36.3961,39838.0
2020-02-25 12:25:00,42.79,42.87,42.78,42.81,14197.0,36.3876,36.4556,36.3791,36.4046,14197.0
2020-02-25 12:30:00,42.82,42.91,42.81,42.89,15908.0,36.4131,36.4897,36.4046,36.4727,15908.0
2020-02-25 12:35:00,42.9,42.95,42.84,42.86,16041.0,36.4812,36.5237,36.4301,36.4471,16041.0
2020-02-25 12:40:00,42.86,42.86,42.65,42.69,43600.0,36.4471,36.4471,36.2686,36.3026,43600.0
2020-02-25 12:45:00,42.69,42.69,42.6,42.62,37066.0,36.3026,36.3026,36.226,36.2431,37066.0
2020-02-25 12:50:00,42.62,42.76,42.6,42.72,33357.0,36.2431,36.3621,36.226,36.3281,33357.0
2020-02-25 12:55:00,42.72,42.72,42.64,42.64,14803.0,36.3281,36.3281,36.2601,36.2601,14803.0
2020-02-25 13:00:00,42.64,42.73,42.58,42.66,47423.0,36.2601,36.3366,36.209,36.2771,47423.0
2020-02-25 13:05:00,42.67,42.71,42.59,42.62,39991.0,36.2856,36.3196,36.2175,36.2431,39991.0
2020-02-25 13:10:00,42.63,42.69,42.58,42.61,36400.0,36.2516,36.3026,36.209,36.2346,36400.0
2020-02-25 13:15:00,42.62,42.62,42.46,42.49,55618.0,36.2431,36.2431,36.107,36.1325,55618.0
2020-02-25 13:20:00,42.48,42.58,42.48,42.53,16470.0,36.124,36.209,36.124,36.1665,16470.0
2020-02-25 13:25:00,42.54,42.62,42.5,42.59,20396.0,36.175,36.2431,36.141,36.2175,20396.0
2020-02-25 13:30:00,42.58,42.58,42.43,42.49,23643.0,36.209,36.209,36.0815,36.1325,23643.0
2020-02-25 13:35:00,42.5,42.5,42.43,42.47,15561.0,36.141,36.141,36.0815,36.1155,15561.0
2020-02-25 13:40:00,42.46,42.55,42.43,42.54,14025.0,36.107,36.1835,36.0815,36.175,14025.0
2020-02-25 13:45:00,42.54,42.56,42.5,42.5,19081.0,36.175,36.192,36.141,36.141,19081.0
2020-02-25 13:50:00,42.5,42.57,42.43,42.48,25253.0,36.141,36.2005,36.0815,36.124,25253.0
2020-02-25 13:55:00,42.49,42.5,42.41,42.41,26624.0,36.1325,36.141,36.0645,36.0645,26624.0
2020-02-25 14:00:00,42.42,42.44,42.28,42.3,47864.0,36.073,36.09,35.9539,35.9709,47864.0
2020-02-25 14:05:00,42.31,42.35,42.2,42.25,59872.0,35.9794,36.0135,35.8859,35.9284,59872.0
2020-02-25 14:10:00,42.29,42.39,42.22,42.32,49160.0,35.9624,36.0475,35.9029,35.9879,49160.0
2020-02-25 14:15:00,42.33,42.36,42.2,42.24,29425.0,35.9964,36.022,35.8859,35.9199,29425.0
2020-02-25 14:20:00,42.23,42.33,42.21,42.22,20413.0,35.9114,35.9964,35.8944,35.9029,20413.0
2020-02-25 14:25:00,42.23,42.29,42.15,42.17,34142.0,35.9114,35.9624,35.8434,35.8604,34142.0
2020-02-25 14:30:00,42.17,42.25,42.08,42.14,58885.0,35.8604,35.9284,35.7839,35.8349,58885.0
2020-02-25 14:35:00,42.13,42.18,42.07,42.08,30246.0,35.8264,35.8689,35.7753,35.7839,30246.0
2020-02-25 14:40:00,42.08,42.31,42.08,42.31,44561.0,35.7839,35.9794,35.7839,35.9794,44561.0
2020-02-25 14:45:00,42.31,42.38,42.24,42.34,40738.0,35.9794,36.039,35.9199,36.0049,40738.0
2020-02-25 14:50:00,42.34,42.47,42.29,42.47,50397.0,36.0049,36.1155,35.9624,36.1155,50397.0
2020-02-25 14:55:00,42.48,42.51,42.44,42.48,26878.0,36.124,36.1495,36.09,36.124,26878.0
2020-02-25 15:00:00,42.49,42.68,42.49,42.63,41663.0,36.1325,36.2941,36.1325,36.2516,41663.0
2020-02-25 15:05:00,42.63,42.75,42.63,42.68,48145.0,36.2516,36.3536,36.2516,36.2941,48145.0
2020-02-25 15:10:00,42.68,42.69,42.53,42.56,38387.0,36.2941,36.3026,36.1665,36.192,38387.0
2020-02-25 15:15:00,42.56,42.66,42.47,42.59,58673.0,36.192,36.2771,36.1155,36.2175,58673.0
2020-02-25 15:20:00,42.62,42.62,42.42,42.54,46002.0,36.2431,36.2431,36.073,36.175,46002.0
2020-02-25 15:25:00,42.54,42.69,42.49,42.66,55053.0,36.175,36.3026,36.1325,36.2771,55053.0
2020-02-25 15:30:00,42.65,42.65,42.5,42.61,88063.0,36.2686,36.2686,36.141,36.2346,88063.0
2020-02-25 15:35:00,42.61,42.61,42.51,42.55,79706.0,36.2346,36.2346,36.1495,36.1835,79706.0
2020-02-25 15:40:00,42.54,42.76,42.54,42.71,65071.0,36.175,36.3621,36.175,36.3196,65071.0
2020-02-25 15:45:00,42.71,42.85,42.71,42.8,65745.0,36.3196,36.4386,36.3196,36.3961,65745.0
2020-02-25 15:50:00,42.81,42.84,42.69,42.77,166099.0,36.4046,36.4301,36.3026,36.3706,166099.0
2020-02-25 15:55:00,42.78,42.81,42.66,42.74,151137.0,36.3791,36.4046,36.2771,36.3451,151137.0
2020-02-26 09:30:00,42.96,43.13,42.81,42.93,69522.0,36.5322,36.6767,36.4046,36.5067,69522.0
2020-02-26 09:35:00,42.92,43.04,42.82,43.0,51912.0,36.4982,36.6002,36.4131,36.5662,51912.0
2020-02-26 09:40:00,43.02,43.25,43.01,43.24,52670.0,36.5832,36.7788,36.5747,36.7703,52670.0
2020-02-26 09:45:00,43.24,43.25,43.09,43.15,50587.0,36.7703,36.7788,36.6427,36.6938,50587.0
2020-02-26 09:50:00,43.14,43.26,43.13,43.21,41372.0,36.6853,36.7873,36.6767,36.7448,41372.0
2020-02-26 09:55:00,43.21,43.21,43.08,43.14,32627.0,36.7448,36.7448,36.6342,36.6853,32627.0
2020-02-26 10:00:00,43.13,43.28,43.11,43.26,45137.0,36.6767,36.8043,36.6597,36.7873,45137.0
2020-02-26 10:05:00,43.25,43.25,43.1,43.16,26866.0,36.7788,36.7788,36.6512,36.7023,26866.0
2020-02-26 10:10:00,43.18,43.2,43.06,43.19,32483.0,36.7193,36.7363,36.6172,36.7278,32483.0
2020-02-26 10:15:00,43.21,43.22,43.1,43.15,41991.0,36.7448,36.7533,36.6512,36.6938,41991.0
2020-02-26 10:20:00,43.16,43.26,43.12,43.19,20905.0,36.7023,36.7873,36.6682,36.7278,20905.0
2020-02-26 10:25:00,43.22,43.29,43.19,43.2,25953.0,36.7533,36.8128,36.7278,36.7363,25953.0
2020-02-26 10:30:00,43.2,43.3,43.18,43.29,25087.0,36.7363,36.8213,36.7193,36.8128,25087.0
2020-02-26 10:35:00,43.3,43.37,43.22,43.24,30116.0,36.8213,36.8808,36.7533,36.7703,30116.0
2020-02-26 10:40:00,43.25,43.35,43.22,43.35,32502.0,36.7788,36.8638,36.7533,36.8638,32502.0
2020-02-26 10:45:00,43.34,43.37,43.18,43.21,33431.0,36.8553,36.8808,36.7193,36.7448,33431.0
2020-02-26 10:50:00,43.22,43.3,43.19,43.21,28455.0,36.7533,36.8213,36.7278,36.7448,28455.0
2020-02-26 10:55:00,43.22,43.24,43.12,43.12,21111.0,36.7533,36.7703,36.6682,36.6682,21111.0
2020-02-26 11:00:00,43.12,43.14,43.03,43.05,15971.0,36.6682,36.6853,36.5917,36.6087,15971.0
2020-02-26 11:05:00,43.05,43.05,42.97,42.98,16313.0,36.6087,36.6087,36.5407,36.5492,16313.0
2020-02-26 11:10:00,42.98,42.99,42.87,42.92,24351.0,36.5492,36.5577,36.4556,36.4982,24351.0
2020-02-26 11:15:00,42.91,42.98,42.91,42.97,32010.0,36.4897,36.5492,36.4897,36.5407,32010.0
2020-02-26 11:20:00,42.98,43.06,42.98,43.03,16081.0,36.5492,36.6172,36.5492,36.5917,16081.0
2020-02-26 11:25:00,43.04,43.08,43.01,43.01,13298.0,36.6002,36.6342,36.5747,36.5747,13298.0
2020-02-26 11:30:00,42.98,42.98,42.88,42.95,18845.0,36.5492,36.5492,36.4642,36.5237,18845.0
2020-02-26 11:35:00,42.95,42.95,42.87,42.94,13053.0,36.5237,36.5237,36.4556,36.5152,13053.0
2020-02-26 11:40:00,42.93,42.94,42.81,42.81,23550.0,36.5067,36.5152,36.4046,36.4046,23550.0
2020-02-26 11:45:00,42.81,42.81,42.72,42.73,56047.0,36.4046,36.4046,36.3281,36.3366,56047.0
2020-02-26 11:50:00,42.75,42.75,42.61,42.63,20983.0,36.3536,36.3536,36.2346,36.2516,20983.0
2020-02-26 11:55:00,42.62,42.67,42.58,42.65,12378.0,36.2431,36.2856,36.209,36.2686,12378.0
2020-02-26 12:00:00,42.65,42.69,42.53,42.53,30945.0,36.2686,36.3026,36.1665,36.1665,30945.0
2020-02-26 12:05:00,42.53,42.53,42.35,42.46,40101.0,36.1665,36.1665,36.0135,36.107,40101.0
2020-02-26 12:10:00,42.43,42.49,42.4,42.44,19554.0,36.0815,36.1325,36.056,36.09,19554.0
2020-02-26 12:15:00,42.42,42.47,42.34,42.45,30164.0,36.073,36.1155,36.0049,36.0985,30164.0
2020-02-26 12:20:00,42.44,42.57,42.41,42.51,23171.0,36.09,36.2005,36.0645,36.1495,23171.0
2020-02-26 12:25:00,42.51,42.51,42.44,42.49,19006.0,36.1495,36.1495,36.09,36.1325,19006.0
2020-02-26 12:30:00,42.5,42.61,42.5,42.57,27427.0,36.141,36.2346,36.141,36.2005,27427.0
2020-02-26 12:35:00,42.58,42.6,42.47,42.59,33048.0,36.209,36.226,36.1155,36.2175,33048.0
2020-02-26 12:40:00,42.58,42.61,42.52,42.52,18600.0,36.209,36.2346,36.158,36.158,18600.0
2020-02-26 12:45:00,42.54,42.58,42.4,42.51,52979.0,36.175,36.209,36.056,36.1495,52979.0
2020-02-26 12:50:00,42.52,42.58,42.47,42.49,17042.0,36.158,36.209,36.1155,36.1325,17042.0
2020-02-26 12:55:00,42.51,42.55,42.44,42.51,29699.0,36.1495,36.1835,36.09,36.1495,29699.0
2020-02-26 13:00:00,42.54,42.57,42.5,42.51,8173.0,36.175,36.2005,36.141,36.1495,8173.0
2020-02-26 13:05:00,42.5,42.5,42.43,42.46,16582.0,36.141,36.141,36.0815,36.107,16582.0
2020-02-26 13:10:00,42.45,42.46,42.4,42.43,15442.0,36.0985,36.107,36.056,36.0815,15442.0
2020-02-26 13:15:00,42.43,42.48,42.41,42.48,20442.0,36.0815,36.124,36.0645,36.124,20442.0
2020-02-26 13:20:00,42.49,42.56,42.49,42.56,19842.0,36.1325,36.192,36.1325,36.192,19842.0
2020-02-26 13:25:00,42.56,42.62,42.54,42.62,34629.0,36.192,36.2431,36.175,36.2431,34629.0
2020-02-26 13:30:00,42.6,42.61,42.31,42.31,43672.0,36.226,36.2346,35.9794,35.9794,43672.0
2020-02-26 13:35:00,42.32,42.33,42.09,42.1,86425.0,35.9879,35.9964,35.7924,35.8009,86425.0
2020-02-26 13:40:00,42.1,42.1,41.95,41.97,57965.0,35.8009,35.8009,35.6733,35.6903,57965.0
2020-02-26 13:45:00,41.96,42.29,41.95,42.2,54426.0,35.6818,35.9624,35.6733,35.8859,54426.0
2020-02-26 13:50:00,42.2,42.31,42.16,42.24,24394.0,35.8859,35.9794,35.8519,35.9199,24394.0
2020-02-26 13:55:00,42.26,42.26,42.16,42.2,24649.0,35.9369,35.9369,35.8519,35.8859,24649.0
2020-02-26 14:00:00,42.19,42.38,42.16,42.28,30114.0,35.8774,36.039,35.8519,35.9539,30114.0
2020-02-26 14:05:00,42.28,42.39,42.23,42.23,18947.0,35.9539,36.0475,35.9114,35.9114,18947.0
2020-02-26 14:10:00,42.25,42.32,42.18,42.31,21063.0,35.9284,35.9879,35.8689,35.9794,21063.0
2020-02-26 14:15:00,42.32,42.32,42.13,42.13,22189.0,35.9879,35.9879,35.8264,35.8264,22189.0
2020-02-26 14:20:00,42.13,42.23,42.1,42.22,14826.0,35.8264,35.9114,35.8009,35.9029,14826.0
2020-02-26 14:25:00,42.23,42.33,42.17,42.18,32223.0,35.9114,35.9964,35.8604,35.8689,32223.0
2020-02-26 14:30:00,42.16,42.27,42.13,42.16,40005.0,35.8519,35.9454,35.8264,35.8519,40005.0
2020-02-26 14:35:00,42.15,42.24,42.15,42.16,39667.0,35.8434,35.9199,35.8434,35.8519,39667.0
2020-02-26 14:40:00,42.17,42.19,42.06,42.1,38446.0,35.8604,35.8774,35.7668,35.8009,38446.0
2020-02-26 14:45:00,42.12,42.22,42.06,42.15,30650.0,35.8179,35.9029,35.7668,35.8434,30650.0
2020-02-26 14:50:00,42.14,42.14,42.06,42.12,33029.0,35.8349,35.8349,35.7668,35.8179,33029.0
2020-02-26 14:55:00,42.11,42.17,42.02,42.02,37753.0,35.8094,35.8604,35.7328,35.7328,37753.0
2020-02-26 15:00:00,42.03,42.19,42.03,42.12,41469.0,35.7413,35.8774,35.7413,35.8179,41469.0
2020-02-26 15:05:00,42.12,42.17,42.07,42.16,38726.0,35.8179,35.8604,35.7753,35.8519,38726.0
2020-02-26 15:10:00,42.17,42.28,42.16,42.24,38647.0,35.8604,35.9539,35.8519,35.9199,38647.0
2020-02-26 15:15:00,42.26,42.38,42.24,42.32,45978.0,35.9369,36.039,35.9199,35.9879,45978.0
2020-02-26 15:20:00,42.33,42.33,42.21,42.23,40699.0,35.9964,35.9964,35.8944,35.9114,40699.0
2020-02-26 15:25:00,42.23,42.24,42.12,42.16,39173.0,35.9114,35.9199,35.8179,35.8519,39173.0
2020-02-26 15:30:00,42.15,42.19,42.08,42.1,55664.0,35.8434,35.8774,35.7839,35.8009,55664.0
2020-02-26 15:35:00,42.11,42.19,42.09,42.19,46104.0,35.8094,35.8774,35.7924,35.8774,46104.0
2020-02-26 15:40:00,42.19,42.19,42.1,42.18,47778.0,35.8774,35.8774,35.8009,35.8689,47778.0
2020-02-26 15:45:00,42.19,42.19,42.11,42.13,67322.0,35.8774,35.8774,35.8094,35.8264,67322.0
2020-02-26 15:50:00,42.14,42.28,42.12,42.24,201855.0,35.8349,35.9539,35.8179,35.9199,201855.0
2020-02-26 15:55:00,42.23,42.27,42.15,42.17,80055.0,35.9114,35.9454,35.8434,35.8604,80055.0
2020-02-27 09:30:00,41.21,41.77,41.06,41.23,115667.0,35.044,35.5202,34.9165,35.061,115667.0
2020-02-27 09:35:00,41.25,41.78,41.22,41.75,75102.0,35.078,35.5287,35.0525,35.5032,75102.0
2020-02-27 09:40:00,41.73,41.74,41.29,41.29,50413.0,35.4862,35.4947,35.1121,35.1121,50413.0
2020-02-27 09:45:00,41.28,41.35,41.11,41.26,42613.0,35.1036,35.1631,34.959,35.0865,42613.0
2020-02-27 09:50:00,41.28,41.38,41.16,41.31,38791.0,35.1036,35.1886,35.0015,35.1291,38791.0
2020-02-27 09:55:00,41.3,41.44,41.17,41.26,37590.0,35.1206,35.2396,35.01,35.0865,37590.0
2020-02-27 10:00:00,41.25,41.37,41.04,41.06,40238.0,35.078,35.1801,34.8995,34.9165,40238.0
2020-02-27 10:05:00,41.08,41.2,41.04,41.06,29894.0,34.9335,35.0355,34.8995,34.9165,29894.0
2020-02-27 10:10:00,41.06,41.21,41.02,41.13,31813.0,34.9165,35.044,34.8825,34.976,31813.0
2020-02-27 10:15:00,41.13,41.13,40.98,41.03,62996.0,34.976,34.976,34.8484,34.891,62996.0
2020-02-27 10:20:00,41.05,41.08,40.96,41.02,43828.0,34.908,34.9335,34.8314,34.8825,43828.0
2020-02-27 10:25:00,41.05,41.06,40.96,40.96,75361.0,34.908,34.9165,34.8314,34.8314,75361.0
2020-02-27 10:30:00,40.96,40.96,40.77,40.77,43871.0,34.8314,34.8314,34.6699,34.6699,43871.0
2020-02-27 10:35:00,40.78,41.05,40.76,41.01,41555.0,34.6784,34.908,34.6614,34.8739,41555.0
2020-02-27 10:40:00,41.0,41.01,40.87,40.93,36918.0,34.8654,34.8739,34.7549,34.8059,36918.0
2020-02-27 10:45:00,40.94,41.22,40.94,41.19,43059.0,34.8144,35.0525,34.8144,35.027,43059.0
2020-02-27 10:50:00,41.18,41.31,41.13,41.19,50103.0,35.0185,35.1291,34.976,35.027,50103.0
2020-02-27 10:55:00,41.2,41.42,41.12,41.42,45633.0,35.0355,35.2226,34.9675,35.2226,45633.0
2020-02-27 11:00:00,41.44,41.55,41.41,41.45,33650.0,35.2396,35.3332,35.2141,35.2481,33650.0
2020-02-27 11:05:00,41.48,41.66,41.43,41.66,41762.0,35.2736,35.4267,35.2311,35.4267,41762.0
2020-02-27 11:10:00,41.66,41.66,41.52,41.64,55404.0,35.4267,35.4267,35.3076,35.4097,55404.0
2020-02-27 11:15:00,41.65,41.74,41.59,41.73,54525.0,35.4182,35.4947,35.3672,35.4862,54525.0
2020-02-27 11:20:00,41.73,41.73,41.55,41.57,42594.0,35.4862,35.4862,35.3332,35.3502,42594.0
2020-02-27 11:25:00,41.57,41.61,41.52,41.55,34195.0,35.3502,35.3842,35.3076,35.3332,34195.0
2020-02-27 11:30:00,41.54,41.71,41.54,41.6,41686.0,35.3246,35.4692,35.3246,35.3757,41686.0
2020-02-27 11:35:00,41.6,41.65,41.44,41.49,38221.0,35.3757,35.4182,35.2396,35.2821,38221.0
2020-02-27 11:40:00,41.48,41.59,41.46,41.46,33503.0,35.2736,35.3672,35.2566,35.2566,33503.0
2020-02-27 11:45:00,41.45,41.56,41.35,41.5,20038.0,35.2481,35.3417,35.1631,35.2906,20038.0
2020-02-27 11:50:00,41.49,41.67,41.46,41.65,26544.0,35.2821,35.4352,35.2566,35.4182,26544.0
2020-02-27 11:55:00,41.65,41.81,41.6,41.79,36814.0,35.4182,35.5542,35.3757,35.5372,36814.0
2020-02-27 12:00:00,41.79,41.81,41.7,41.74,43884.0,35.5372,35.5542,35.4607,35.4947,43884.0
2020-02-27 12:05:00,41.74,41.95,41.71,41.91,33213.0,35.4947,35.6733,35.4692,35.6393,33213.0
2020-02-27 12:10:00,41.91,41.99,41.91,41.98,27082.0,35.6393,35.7073,35.6393,35.6988,27082.0
2020-02-27 12:15:00,41.98,41.98,41.87,41.95,25084.0,35.6988,35.6988,35.6053,35.6733,25084.0
2020-02-27 12:20:00,41.94,41.94,41.71,41.78,36789.0,35.6648,35.6648,35.4692,35.5287,36789.0
2020-02-27 12:25:00,41.78,41.9,41.78,41.89,18488.0,35.5287,35.6308,35.5287,35.6223,18488.0
2020-02-27 12:30:00,41.88,41.99,41.84,41.93,29453.0,35.6138,35.7073,35.5798,35.6563,29453.0
2020-02-27 12:35:00,41.93,42.1,41.93,42.07,27376.0,35.6563,35.8009,35.6563,35.7753,27376.0
2020-02-27 12:40:00,42.03,42.06,41.94,41.96,29000.0,35.7413,35.7668,35.6648,35.6818,29000.0
2020-02-27 12:45:00,41.96,41.97,41.9,41.97,16665.0,35.6818,35.6903,35.6308,35.6903,16665.0
2020-02-27 12:50:00,41.97,42.02,41.88,41.96,17423.0,35.6903,35.7328,35.6138,35.6818,17423.0
2020-02-27 12:55:00,41.95,41.97,41.84,41.86,19602.0,35.6733,35.6903,35.5798,35.5968,19602.0
2020-02-27 13:00:00,41.84,41.94,41.77,41.9,51140.0,35.5798,35.6648,35.5202,35.6308,51140.0
2020-02-27 13:05:00,41.9,41.93,41.81,41.91,27572.0,35.6308,35.6563,35.5542,35.6393,27572.0
2020-02-27 13:10:00,41.9,41.96,41.88,41.96,19087.0,35.6308,35.6818,35.6138,35.6818,19087.0
2020-02-27 13:15:00,41.97,41.97,41.79,41.81,20158.0,35.6903,35.6903,35.5372,35.5542,20158.0
2020-02-27 13:20:00,41.81,41.88,41.78,41.84,25199.0,35.5542,35.6138,35.5287,35.5798,25199.0
2020-02-27 13:25:00,41.84,41.91,41.72,41.73,23435.0,35.5798,35.6393,35.4777,35.4862,23435.0
2020-02-27 13:30:00,41.73,41.8,41.68,41.73,24358.0,35.4862,35.5457,35.4437,35.4862,24358.0
2020-02-27 13:35:00,41.7,41.71,41.59,41.64,36557.0,35.4607,35.4692,35.3672,35.4097,36557.0
2020-02-27 13:40:00,41.65,41.67,41.22,41.23,123015.0,35.4182,35.4352,35.0525,35.061,123015.0
2020-02-27 13:45:00,41.27,41.34,41.2,41.26,73742.0,35.095,35.1546,35.0355,35.0865,73742.0
2020-02-27 13:50:00,41.27,41.46,41.16,41.46,46424.0,35.095,35.2566,35.0015,35.2566,46424.0
2020-02-27 13:55:00,41.45,41.5,41.13,41.16,55166.0,35.2481,35.2906,34.976,35.0015,55166.0
2020-02-27 14:00:00,41.16,41.19,41.04,41.17,63755.0,35.0015,35.027,34.8995,35.01,63755.0
2020-02-27 14:05:00,41.17,41.2,41.06,41.06,32318.0,35.01,35.0355,34.9165,34.9165,32318.0
2020-02-27 14:10:00,41.06,41.2,41.03,41.18,33051.0,34.9165,35.0355,34.891,35.0185,33051.0
2020-02-27 14:15:00,41.18,41.24,41.02,41.03,48463.0,35.0185,35.0695,34.8825,34.891,48463.0
2020-02-27 14:20:00,41.02,41.16,41.02,41.16,21321.0,34.8825,35.0015,34.8825,35.0015,21321.0
2020-02-27 14:25:00,41.14,41.28,41.12,41.26,21549.0,34.9845,35.1036,34.9675,35.0865,21549.0
2020-02-27 14:30:00,41.25,41.25,41.07,41.11,18790.0,35.078,35.078,34.925,34.959,18790.0
2020-02-27 14:35:00,41.1,41.28,41.09,41.2,18454.0,34.9505,35.1036,34.942,35.0355,18454.0
2020-02-27 14:40:00,41.21,41.22,41.09,41.19,31930.0,35.044,35.0525,34.942,35.027,31930.0
2020-02-27 14:45:00,41.18,41.18,40.98,41.06,60639.0,35.0185,35.0185,34.8484,34.9165,60639.0
2020-02-27 14:50:00,41.06,41.09,40.99,40.99,33247.0,34.9165,34.942,34.8569,34.8569,33247.0
2020-02-27 14:55:00,40.98,40.99,40.88,40.9,23847.0,34.8484,34.8569,34.7634,34.7804,23847.0
2020-02-27 15:00:00,40.91,40.91,40.81,40.88,33886.0,34.7889,34.7889,34.7039,34.7634,33886.0
2020-02-27 15:05:00,40.88,41.04,40.85,41.04,33014.0,34.7634,34.8995,34.7379,34.8995,33014.0
2020-02-27 15:10:00,41.03,41.11,41.01,41.01,41890.0,34.891,34.959,34.8739,34.8739,41890.0
2020-02-27 15:15:00,41.01,41.05,40.95,40.97,30404.0,34.8739,34.908,34.8229,34.8399,30404.0
2020-02-27 15:20:00,40.97,41.0,40.9,40.9,46193.0,34.8399,34.8654,34.7804,34.7804,46193.0
2020-02-27 15:25:00,40.9,40.93,40.77,40.77,50828.0,34.7804,34.8059,34.6699,34.6699,50828.0
2020-02-27 15:30:00,40.77,40.83,40.7,40.81,70736.0,34.6699,34.7209,34.6103,34.7039,70736.0
2020-02-27 15:35:00,40.79,40.81,40.67,40.68,59773.0,34.6869,34.7039,34.5848,34.5933,59773.0
2020-02-27 15:40:00,40.68,40.7,40.62,40.62,66822.0,34.5933,34.6103,34.5423,34.5423,66822.0
2020-02-27 15:45:00,40.61,40.74,40.58,40.7,63969.0,34.5338,34.6443,34.5083,34.6103,63969.0
2020-02-27 15:50:00,40.71,40.72,40.29,40.33,216206.0,34.6188,34.6273,34.2617,34.2957,216206.0
2020-02-27 15:55:00,40.33,40.35,40.01,40.01,211809.0,34.2957,34.3127,34.0236,34.0236,211809.0
2020-02-28 09:30:00,38.7,39.19,38.36,39.17,119835.0,32.9096,33.3263,32.6205,33.3093,119835.0
2020-02-28 09:35:00,39.15,39.4,39.07,39.1,71094.0,33.2922,33.5048,33.2242,33.2497,71094.0
2020-02-28 09:40:00,39.09,39.27,38.96,38.96,143687.0,33.2412,33.3943,33.1307,33.1307,143687.0
2020-02-28 09:45:00,38.96,39.04,38.75,38.83,121419.0,33.1307,33.1987,32.9521,33.0201,121419.0
2020-02-28 09:50:00,38.82,38.95,38.7,38.83,82679.0,33.0116,33.1222,32.9096,33.0201,82679.0
2020-02-28 09:55:00,38.83,38.87,38.52,38.58,98151.0,33.0201,33.0541,32.7565,32.8075,98151.0
2020-02-28 10:00:00,38.56,38.71,38.43,38.64,105705.0,32.7905,32.9181,32.68,32.8586,105705.0
2020-02-28 10:05:00,38.66,38.94,38.61,38.72,91481.0,32.8756,33.1137,32.833,32.9266,91481.0
2020-02-28 10:10:00,38.72,38.77,38.54,38.61,67610.0,32.9266,32.9691,32.7735,32.833,67610.0
2020-02-28 10:15:00,38.56,39.06,38.54,38.99,67936.0,32.7905,33.2157,32.7735,33.1562,67936.0
2020-02-28 10:20:00,39.02,39.06,38.68,38.78,113331.0,33.1817,33.2157,32.8926,32.9776,113331.0
2020-02-28 10:25:00,38.78,39.02,38.52,38.54,119699.0,32.9776,33.1817,32.7565,32.7735,119699.0
2020-02-28 10:30:00,38.54,38.82,38.52,38.78,91065.0,32.7735,33.0116,32.7565,32.9776,91065.0
2020-02-28 10:35:00,38.79,38.91,38.58,38.67,93248.0,32.9861,33.0882,32.8075,32.8841,93248.0
2020-02-28 10:40:00,38.67,38.77,38.59,38.69,79460.0,32.8841,32.9691,32.816,32.9011,79460.0
2020-02-28 10:45:00,38.68,38.84,38.64,38.67,68712.0,32.8926,33.0286,32.8586,32.8841,68712.0
2020-02-28 10:50:00,38.66,39.26,38.65,39.22,61276.0,32.8756,33.3858,32.8671,33.3518,61276.0
2020-02-28 10:55:00,39.24,39.26,39.02,39.11,72954.0,33.3688,33.3858,33.1817,33.2582,72954.0
2020-02-28 11:00:00,39.12,39.21,38.84,39.14,122571.0,33.2667,33.3433,33.0286,33.2837,122571.0
2020-02-28 11:05:00,39.13,39.13,38.9,38.96,81448.0,33.2752,33.2752,33.0797,33.1307,81448.0
2020-02-28 11:10:00,38.96,39.14,38.94,39.1,66540.0,33.1307,33.2837,33.1137,33.2497,66540.0
2020-02-28 11:15:00,39.08,39.47,39.04,39.47,80432.0,33.2327,33.5644,33.1987,33.5644,80432.0
2020-02-28 11:20:00,39.47,39.67,39.42,39.56,94972.0,33.5644,33.7344,33.5218,33.6409,94972.0
2020-02-28 11:25:00,39.56,39.6,39.37,39.6,62226.0,33.6409,33.6749,33.4793,33.6749,62226.0
2020-02-28 11:30:00,39.6,39.92,39.54,39.8,103863.0,33.6749,33.947,33.6239,33.845,103863.0
2020-02-28 11:35:00,39.83,40.22,39.76,40.17,79068.0,33.8705,34.2022,33.811,34.1596,79068.0
2020-02-28 11:40:00,40.17,40.55,40.13,40.35,99962.0,34.1596,34.4828,34.1256,34.3127,99962.0
2020-02-28 11:45:00,40.34,40.34,39.95,40.03,55282.0,34.3042,34.3042,33.9725,34.0406,55282.0
2020-02-28 11:50:00,40.05,40.12,39.69,39.73,89130.0,34.0576,34.1171,33.7515,33.7855,89130.0
2020-02-28 11:55:00,39.73,39.83,39.5,39.69,97711.0,33.7855,33.8705,33.5899,33.7515,97711.0
2020-02-28 12:00:00,39.68,39.71,39.34,39.5,74595.0,33.7429,33.7685,33.4538,33.5899,74595.0
2020-02-28 12:05:00,39.52,39.68,39.45,39.49,49507.0,33.6069,33.7429,33.5474,33.5814,49507.0
2020-02-28 12:10:00,39.5,39.54,39.36,39.38,46275.0,33.5899,33.6239,33.4708,33.4878,46275.0
2020-02-28 12:15:00,39.38,39.41,39.26,39.38,53908.0,33.4878,33.5133,33.3858,33.4878,53908.0
2020-02-28 12:20:00,39.39,39.53,39.38,39.41,46589.0,33.4963,33.6154,33.4878,33.5133,46589.0
2020-02-28 12:25:00,39.4,39.61,39.31,39.61,33434.0,33.5048,33.6834,33.4283,33.6834,33434.0
2020-02-28 12:30:00,39.63,39.92,39.63,39.9,164694.0,33.7004,33.947,33.7004,33.93,164694.0
2020-02-28 12:35:00,39.91,40.24,39.88,40.03,88219.0,33.9385,34.2192,33.913,34.0406,88219.0
2020-02-28 12:40:00,40.03,40.2,39.95,39.98,37733.0,34.0406,34.1851,33.9725,33.9981,37733.0
2020-02-28 12:45:00,39.99,40.0,39.75,39.85,47213.0,34.0066,34.0151,33.8025,33.8875,47213.0
2020-02-28 12:50:00,39.86,39.96,39.78,39.9,48024.0,33.896,33.9811,33.828,33.93,48024.0
2020-02-28 12:55:00,39.91,40.07,39.83,40.01,51882.0,33.9385,34.0746,33.8705,34.0236,51882.0
2020-02-28 13:00:00,40.03,40.12,39.89,39.89,39986.0,34.0406,34.1171,33.9215,33.9215,39986.0
2020-02-28 13:05:00,39.95,40.24,39.94,40.13,67859.0,33.9725,34.2192,33.964,34.1256,67859.0
2020-02-28 13:10:00,40.13,40.13,39.81,39.81,45062.0,34.1256,34.1256,33.8535,33.8535,45062.0
2020-02-28 13:15:00,39.8,40.07,39.78,40.0,33943.0,33.845,34.0746,33.828,34.0151,33943.0
2020-02-28 13:20:00,39.97,40.05,39.83,39.86,45367.0,33.9896,34.0576,33.8705,33.896,45367.0
2020-02-28 13:25:00,39.88,39.96,39.76,39.77,29369.0,33.913,33.9811,33.811,33.8195,29369.0
2020-02-28 13:30:00,39.75,39.75,39.48,39.48,48062.0,33.8025,33.8025,33.5729,33.5729,48062.0
2020-02-28 13:35:00,39.47,39.54,39.38,39.45,45678.0,33.5644,33.6239,33.4878,33.5474,45678.0
2020-02-28 13:40:00,39.44,39.44,39.24,39.24,51627.0,33.5389,33.5389,33.3688,33.3688,51627.0
2020-02-28 13:45:00,39.24,39.35,39.14,39.3,72824.0,33.3688,33.4623,33.2837,33.4198,72824.0
2020-02-28 13:50:00,39.3,39.31,39.13,39.22,47691.0,33.4198,33.4283,33.2752,33.3518,47691.0
2020-02-28 13:55:00,39.21,39.32,39.15,39.26,29989.0,33.3433,33.4368,33.2922,33.3858,29989.0
2020-02-28 14:00:00,39.25,39.25,39.02,39.02,64698.0,33.3773,33.3773,33.1817,33.1817,64698.0
2020-02-28 14:05:00,39.03,39.07,38.92,38.96,51776.0,33.1902,33.2242,33.0967,33.1307,51776.0
2020-02-28 14:10:00,38.95,39.11,38.95,39.01,70406.0,33.1222,33.2582,33.1222,33.1732,70406.0
2020-02-28 14:15:00,39.01,39.18,39.01,39.15,43188.0,33.1732,33.3178,33.1732,33.2922,43188.0
2020-02-28 14:20:00,39.13,39.39,39.08,39.28,55829.0,33.2752,33.4963,33.2327,33.4028,55829.0
2020-02-28 14:25:00,39.31,39.32,39.18,39.3,42293.0,33.4283,33.4368,33.3178,33.4198,42293.0
2020-02-28 14:30:00,39.29,39.79,39.24,39.6,244891.0,33.4113,33.8365,33.3688,33.6749,244891.0
2020-02-28 14:35:00,39.61,39.67,39.43,39.46,61175.0,33.6834,33.7344,33.5304,33.5559,61175.0
2020-02-28 14:40:00,39.47,39.95,39.45,39.91,80446.0,33.5644,33.9725,33.5474,33.9385,80446.0
2020-02-28 14:45:00,39.89,39.97,39.61,39.7,86122.0,33.9215,33.9896,33.6834,33.76,86122.0
2020-02-28 14:50:00,39.71,39.81,39.58,39.66,46330.0,33.7685,33.8535,33.6579,33.7259,46330.0
2020-02-28 14:55:00,39.64,39.68,39.41,39.49,52665.0,33.7089,33.7429,33.5133,33.5814,52665.0
2020-02-28 15:00:00,39.51,39.58,39.22,39.23,32627.0,33.5984,33.6579,33.3518,33.3603,32627.0
2020-02-28 15:05:00,39.23,39.39,39.12,39.21,55324.0,33.3603,33.4963,33.2667,33.3433,55324.0
2020-02-28 15:10:00,39.2,39.32,39.16,39.27,44947.0,33.3348,33.4368,33.3008,33.3943,44947.0
2020-02-28 15:15:00,39.26,39.67,39.22,39.56,107892.0,33.3858,33.7344,33.3518,33.6409,107892.0
2020-02-28 15:20:00,39.57,39.59,39.25,39.27,51106.0,33.6494,33.6664,33.3773,33.3943,51106.0
2020-02-28 15:25:00,39.27,39.38,39.0,39.0,60310.0,33.3943,33.4878,33.1647,33.1647,60310.0
2020-02-28 15:30:00,39.0,39.25,39.0,39.13,78810.0,33.1647,33.3773,33.1647,33.2752,78810.0
2020-02-28 15:35:00,39.12,39.16,39.04,39.11,66913.0,33.2667,33.3008,33.1987,33.2582,66913.0
2020-02-28 15:40:00,39.13,39.15,38.88,38.89,100102.0,33.2752,33.2922,33.0626,33.0711,100102.0
2020-02-28 15:45:00,38.89,39.34,38.89,39.3,156522.0,33.0711,33.4538,33.0711,33.4198,156522.0
2020-02-28 15:50:00,39.3,39.49,39.22,39.48,164251.0,33.4198,33.5814,33.3518,33.5729,164251.0
2020-02-28 15:55:00,39.48,39.96,39.44,39.95,156031.0,33.5729,33.9811,33.5389,33.9725,156031.0
2020-03-02 09:30:00,40.26,40.35,39.51,39.56,69951.0,34.2362,34.3127,33.5984,33.6409,69951.0
2020-03-02 09:35:00,39.55,39.58,39.27,39.37,82374.0,33.6324,33.6579,33.3943,33.4793,82374.0
2020-03-02 09:40:00,39.36,39.64,39.34,39.57,66169.0,33.4708,33.7089,33.4538,33.6494,66169.0
2020-03-02 09:45:00,39.58,39.81,39.47,39.47,42258.0,33.6579,33.8535,33.5644,33.5644,42258.0
2020-03-02 09:50:00,39.45,39.63,39.4,39.6,56343.0,33.5474,33.7004,33.5048,33.6749,56343.0
2020-03-02 09:55:00,39.59,39.6,39.22,39.22,66748.0,33.6664,33.6749,33.3518,33.3518,66748.0
2020-03-02 10:00:00,39.23,39.37,39.17,39.26,40638.0,33.3603,33.4793,33.3093,33.3858,40638.0
2020-03-02 10:05:00,39.25,39.25,38.92,38.95,33237.0,33.3773,33.3773,33.0967,33.1222,33237.0
2020-03-02 10:10:00,38.97,39.26,38.97,39.26,25706.0,33.1392,33.3858,33.1392,33.3858,25706.0
2020-03-02 10:15:00,39.28,39.28,39.02,39.22,33755.0,33.4028,33.4028,33.1817,33.3518,33755.0
2020-03-02 10:20:00,39.23,39.3,39.14,39.3,41526.0,33.3603,33.4198,33.2837,33.4198,41526.0
2020-03-02 10:25:00,39.3,39.41,39.29,39.4,26421.0,33.4198,33.5133,33.4113,33.5048,26421.0
2020-03-02 10:30:00,39.4,39.43,39.19,39.24,45554.0,33.5048,33.5304,33.3263,33.3688,45554.0
2020-03-02 10:35:00,39.24,39.41,39.24,39.41,19371.0,33.3688,33.5133,33.3688,33.5133,19371.0
2020-03-02 10:40:00,39.41,39.5,39.33,39.46,26239.0,33.5133,33.5899,33.4453,33.5559,26239.0
2020-03-02 10:45:00,39.45,39.63,39.45,39.63,33608.0,33.5474,33.7004,33.5474,33.7004,33608.0
2020-03-02 10:50:00,39.63,39.73,39.59,39.65,43522.0,33.7004,33.7855,33.6664,33.7174,43522.0
2020-03-02 10:55:00,39.66,39.7,39.61,39.63,51547.0,33.7259,33.76,33.6834,33.7004,51547.0
2020-03-02 11:00:00,39.62,39.7,39.6,39.67,38551.0,33.6919,33.76,33.6749,33.7344,38551.0
2020-03-02 11:05:00,39.67,39.69,39.59,39.68,40573.0,33.7344,33.7515,33.6664,33.7429,40573.0
2020-03-02 11:10:00,39.7,40.0,39.67,39.98,81379.0,33.76,34.0151,33.7344,33.9981,81379.0
2020-03-02 11:15:00,39.99,40.12,39.86,39.87,48470.0,34.0066,34.1171,33.896,33.9045,48470.0
2020-03-02 11:20:00,39.89,40.14,39.89,40.11,44479.0,33.9215,34.1341,33.9215,34.1086,44479.0
2020-03-02 11:25:00,40.11,40.23,40.09,40.19,40374.0,34.1086,34.2107,34.0916,34.1766,40374.0
2020-03-02 11:30:00,40.23,40.27,40.13,40.15,47436.0,34.2107,34.2447,34.1256,34.1426,47436.0
2020-03-02 11:35:00,40.16,40.39,40.12,40.37,26765.0,34.1511,34.3467,34.1171,34.3297,26765.0
2020-03-02 11:40:00,40.36,40.36,40.21,40.26,22071.0,34.3212,34.3212,34.1936,34.2362,22071.0
2020-03-02 11:45:00,40.28,40.34,40.21,40.33,25791.0,34.2532,34.3042,34.1936,34.2957,25791.0
2020-03-02 11:50:00,40.35,40.48,40.28,40.45,26475.0,34.3127,34.4232,34.2532,34.3977,26475.0
2020-03-02 11:55:00,40.47,40.57,40.46,40.54,35540.0,34.4147,34.4998,34.4062,34.4743,35540.0
2020-03-02 12:00:00,40.55,40.61,40.55,40.55,26222.0,34.4828,34.5338,34.4828,34.4828,26222.0
2020-03-02 12:05:00,40.55,40.61,40.49,40.5,21003.0,34.4828,34.5338,34.4318,34.4403,21003.0
2020-03-02 12:10:00,40.5,40.52,40.4,40.47,28873.0,34.4403,34.4573,34.3552,34.4147,28873.0
2020-03-02 12:15:00,40.48,40.49,40.41,40.42,17838.0,34.4232,34.4318,34.3637,34.3722,17838.0
2020-03-02 12:20:00,40.44,40.46,40.29,40.3,53275.0,34.3892,34.4062,34.2617,34.2702,53275.0
2020-03-02 12:25:00,40.29,40.39,40.29,40.38,23413.0,34.2617,34.3467,34.2617,34.3382,23413.0
2020-03-02 12:30:00,40.38,40.47,40.38,40.45,14279.0,34.3382,34.4147,34.3382,34.3977,14279.0
2020-03-02 12:35:00,40.46,40.56,40.46,40.54,11957.0,34.4062,34.4913,34.4062,34.4743,11957.0
2020-03-02 12:40:00,40.54,40.59,40.42,40.47,17635.0,34.4743,34.5168,34.3722,34.4147,17635.0
2020-03-02 12:45:00,40.48,40.62,40.48,40.61,35942.0,34.4232,34.5423,34.4232,34.5338,35942.0
2020-03-02 12:50:00,40.61,40.73,40.59,40.71,46798.0,34.5338,34.6358,34.5168,34.6188,46798.0
2020-03-02 12:55:00,40.71,40.73,40.66,40.7,13241.0,34.6188,34.6358,34.5763,34.6103,13241.0
2020-03-02 13:00:00,40.71,40.78,40.69,40.74,34321.0,34.6188,34.6784,34.6018,34.6443,34321.0
2020-03-02 13:05:00,40.7,40.7,40.54,40.59,21746.0,34.6103,34.6103,34.4743,34.5168,21746.0
2020-03-02 13:10:00,40.58,40.62,40.5,40.53,11353.0,34.5083,34.5423,34.4403,34.4658,11353.0
2020-03-02 13:15:00,40.53,40.54,40.41,40.41,14008.0,34.4658,34.4743,34.3637,34.3637,14008.0
2020-03-02 13:20:00,40.44,40.48,40.33,40.37,15465.0,34.3892,34.4232,34.2957,34.3297,15465.0
2020-03-02 13:25:00,40.36,40.38,40.21,40.26,26911.0,34.3212,34.3382,34.1936,34.2362,26911.0
2020-03-02 13:30:00,40.26,40.35,40.2,40.35,22284.0,34.2362,34.3127,34.1851,34.3127,22284.0
2020-03-02 13:35:00,40.34,40.45,40.33,40.43,11886.0,34.3042,34.3977,34.2957,34.3807,11886.0
2020-03-02 13:40:00,40.46,40.52,40.42,40.49,17950.0,34.4062,34.4573,34.3722,34.4318,17950.0
2020-03-02 13:45:00,40.49,40.49,40.35,40.37,24177.0,34.4318,34.4318,34.3127,34.3297,24177.0
2020-03-02 13:50:00,40.36,40.43,40.22,40.22,30057.0,34.3212,34.3807,34.2022,34.2022,30057.0
2020-03-02 13:55:00,40.22,40.4,40.21,40.39,16836.0,34.2022,34.3552,34.1936,34.3467,16836.0
2020-03-02 14:00:00,40.38,40.47,40.37,40.42,18966.0,34.3382,34.4147,34.3297,34.3722,18966.0
2020-03-02 14:05:00,40.42,40.48,40.32,40.48,22032.0,34.3722,34.4232,34.2872,34.4232,22032.0
2020-03-02 14:10:00,40.49,40.49,40.4,40.46,19699.0,34.4318,34.4318,34.3552,34.4062,19699.0
2020-03-02 14:15:00,40.46,40.47,40.36,40.38,36737.0,34.4062,34.4147,34.3212,34.3382,36737.0
2020-03-02 14:20:00,40.38,40.42,40.33,40.33,19542.0,34.3382,34.3722,34.2957,34.2957,19542.0
2020-03-02 14:25:00,40.32,40.37,40.22,40.22,29270.0,34.2872,34.3297,34.2022,34.2022,29270.0
2020-03-02 14:30:00,40.22,40.27,40.19,40.19,24882.0,34.2022,34.2447,34.1766,34.1766,24882.0
2020-03-02 14:35:00,40.2,40.23,40.09,40.09,32219.0,34.1851,34.2107,34.0916,34.0916,32219.0
2020-03-02 14:40:00,40.08,40.08,39.92,39.97,38033.0,34.0831,34.0831,33.947,33.9896,38033.0
2020-03-02 14:45:00,39.95,40.12,39.91,40.12,34697.0,33.9725,34.1171,33.9385,34.1171,34697.0
2020-03-02 14:50:00,40.1,40.17,40.04,40.17,27895.0,34.1001,34.1596,34.0491,34.1596,27895.0
2020-03-02 14:55:00,40.17,40.19,39.98,40.02,40557.0,34.1596,34.1766,33.9981,34.0321,40557.0
2020-03-02 15:00:00,40.01,40.19,40.0,40.17,27289.0,34.0236,34.1766,34.0151,34.1596,27289.0
2020-03-02 15:05:00,40.17,40.31,40.16,40.25,35583.0,34.1596,34.2787,34.1511,34.2277,35583.0
2020-03-02 15:10:00,40.23,40.24,40.15,40.2,34394.0,34.2107,34.2192,34.1426,34.1851,34394.0
2020-03-02 15:15:00,40.2,40.24,40.12,40.19,32072.0,34.1851,34.2192,34.1171,34.1766,32072.0
2020-03-02 15:20:00,40.19,40.39,40.18,40.38,29394.0,34.1766,34.3467,34.1681,34.3382,29394.0
2020-03-02 15:25:00,40.38,40.39,40.28,40.31,29420.0,34.3382,34.3467,34.2532,34.2787,29420.0
2020-03-02 15:30:00,40.33,40.36,40.28,40.3,38169.0,34.2957,34.3212,34.2532,34.2702,38169.0
2020-03-02 15:35:00,40.32,40.52,40.31,40.51,63366.0,34.2872,34.4573,34.2787,34.4488,63366.0
2020-03-02 15:40:00,40.5,40.54,40.41,40.44,46005.0,34.4403,34.4743,34.3637,34.3892,46005.0
2020-03-02 15:45:00,40.46,40.7,40.46,40.64,58395.0,34.4062,34.6103,34.4062,34.5593,58395.0
2020-03-02 15:50:00,40.65,41.08,40.65,41.07,149313.0,34.5678,34.9335,34.5678,34.925,149313.0
2020-03-02 15:55:00,41.08,41.18,40.93,41.18,182687.0,34.9335,35.0185,34.8059,35.0185,182687.0
2020-03-03 09:30:00,41.17,41.25,40.89,41.05,60285.0,35.01,35.078,34.7719,34.908,60285.0
2020-03-03 09:35:00,41.04,41.05,40.8,40.94,42692.0,34.8995,34.908,34.6954,34.8144,42692.0
2020-03-03 09:40:00,40.9,40.92,40.78,40.78,38176.0,34.7804,34.7974,34.6784,34.6784,38176.0
2020-03-03 09:45:00,40.79,40.86,40.61,40.68,49219.0,34.6869,34.7464,34.5338,34.5933,49219.0
2020-03-03 09:50:00,40.67,40.68,40.33,40.4,58871.0,34.5848,34.5933,34.2957,34.3552,58871.0
2020-03-03 09:55:00,40.4,40.58,40.3,40.57,38360.0,34.3552,34.5083,34.2702,34.4998,38360.0
2020-03-03 10:00:00,40.54,41.87,40.52,41.73,117551.0,34.4743,35.6053,34.4573,35.4862,117551.0
2020-03-03 10:05:00,41.82,41.9,41.35,41.59,25153.0,35.5628,35.6308,35.1631,35.3672,25153.0
2020-03-03 10:10:00,41.63,41.73,41.11,41.16,41051.0,35.4012,35.4862,34.959,35.0015,41051.0
2020-03-03 10:15:00,41.09,41.3,40.83,41.09,121126.0,34.942,35.1206,34.7209,34.942,121126.0
2020-03-03 10:20:00,41.04,41.51,41.01,41.48,54080.0,34.8995,35.2991,34.8739,35.2736,54080.0
2020-03-03 10:25:00,41.48,41.54,41.14,41.18,77659.0,35.2736,35.3246,34.9845,35.0185,77659.0
2020-03-03 10:30:00,41.17,41.39,41.1,41.11,48793.0,35.01,35.1971,34.9505,34.959,48793.0
2020-03-03 10:35:00,41.11,41.34,41.1,41.14,43380.0,34.959,35.1546,34.9505,34.9845,43380.0
2020-03-03 10:40:00,41.13,41.38,41.12,41.34,45833.0,34.976,35.1886,34.9675,35.1546,45833.0
2020-03-03 10:45:00,41.35,41.37,40.96,41.02,29827.0,35.1631,35.1801,34.8314,34.8825,29827.0
2020-03-03 10:50:00,41.02,41.1,40.91,41.02,25321.0,34.8825,34.9505,34.7889,34.8825,25321.0
2020-03-03 10:55:00,41.03,41.3,40.99,41.28,47757.0,34.891,35.1206,34.8569,35.1036,47757.0
2020-03-03 11:00:00,41.26,41.32,40.89,40.93,56440.0,35.0865,35.1376,34.7719,34.8059,56440.0
2020-03-03 11:05:00,40.94,40.94,40.68,40.73,32930.0,34.8144,34.8144,34.5933,34.6358,32930.0
2020-03-03 11:10:00,40.7,40.74,40.46,40.48,62158.0,34.6103,34.6443,34.4062,34.4232,62158.0
2020-03-03 11:15:00,40.53,40.76,40.49,40.52,44014.0,34.4658,34.6614,34.4318,34.4573,44014.0
2020-03-03 11:20:00,40.51,40.64,40.2,40.23,60295.0,34.4488,34.5593,34.1851,34.2107,60295.0
2020-03-03 11:25:00,40.24,40.42,40.12,40.19,109994.0,34.2192,34.3722,34.1171,34.1766,109994.0
2020-03-03 11:30:00,40.18,40.44,40.13,40.44,65361.0,34.1681,34.3892,34.1256,34.3892,65361.0
2020-03-03 11:35:00,40.41,40.59,40.32,40.59,74453.0,34.3637,34.5168,34.2872,34.5168,74453.0
2020-03-03 11:40:00,40.6,40.68,40.46,40.59,42413.0,34.5253,34.5933,34.4062,34.5168,42413.0
2020-03-03 11:45:00,40.59,40.63,40.39,40.47,34210.0,34.5168,34.5508,34.3467,34.4147,34210.0
2020-03-03 11:50:00,40.49,40.81,40.47,40.74,52341.0,34.4318,34.7039,34.4147,34.6443,52341.0
2020-03-03 11:55:00,40.75,40.88,40.69,40.82,26958.0,34.6529,34.7634,34.6018,34.7124,26958.0
2020-03-03 12:00:00,40.83,40.86,40.7,40.86,25819.0,34.7209,34.7464,34.6103,34.7464,25819.0
2020-03-03 12:05:00,40.85,41.05,40.85,41.01,25250.0,34.7379,34.908,34.7379,34.8739,25250.0
2020-03-03 12:10:00,41.01,41.02,40.73,40.73,33477.0,34.8739,34.8825,34.6358,34.6358,33477.0
2020-03-03 12:15:00,40.74,40.76,40.63,40.71,22074.0,34.6443,34.6614,34.5508,34.6188,22074.0
2020-03-03 12:20:00,40.71,40.76,40.66,40.74,22707.0,34.6188,34.6614,34.5763,34.6443,22707.0
2020-03-03 12:25:00,40.76,40.79,40.55,40.62,45205.0,34.6614,34.6869,34.4828,34.5423,45205.0
2020-03-03 12:30:00,40.62,40.68,40.58,40.6,42731.0,34.5423,34.5933,34.5083,34.5253,42731.0
2020-03-03 12:35:00,40.61,40.8,40.6,40.8,22466.0,34.5338,34.6954,34.5253,34.6954,22466.0
2020-03-03 12:40:00,40.81,40.9,40.77,40.79,28268.0,34.7039,34.7804,34.6699,34.6869,28268.0
2020-03-03 12:45:00,40.79,40.94,40.79,40.85,27716.0,34.6869,34.8144,34.6869,34.7379,27716.0
2020-03-03 12:50:00,40.87,40.87,40.62,40.62,18349.0,34.7549,34.7549,34.5423,34.5423,18349.0
2020-03-03 12:55:00,40.63,40.73,40.58,40.7,16269.0,34.5508,34.6358,34.5083,34.6103,16269.0
2020-03-03 13:00:00,40.68,40.68,40.51,40.57,18799.0,34.5933,34.5933,34.4488,34.4998,18799.0
2020-03-03 13:05:00,40.56,40.62,40.52,40.59,17507.0,34.4913,34.5423,34.4573,34.5168,17507.0
2020-03-03 13:10:00,40.58,40.63,40.43,40.44,24271.0,34.5083,34.5508,34.3807,34.3892,24271.0
2020-03-03 13:15:00,40.45,40.53,40.29,40.36,37475.0,34.3977,34.4658,34.2617,34.3212,37475.0
2020-03-03 13:20:00,40.36,40.45,40.26,40.31,28348.0,34.3212,34.3977,34.2362,34.2787,28348.0
2020-03-03 13:25:00,40.28,40.35,40.18,40.35,32199.0,34.2532,34.3127,34.1681,34.3127,32199.0
2020-03-03 13:30:00,40.32,40.42,40.16,40.39,29384.0,34.2872,34.3722,34.1511,34.3467,29384.0
2020-03-03 13:35:00,40.37,40.4,40.26,40.37,31178.0,34.3297,34.3552,34.2362,34.3297,31178.0
2020-03-03 13:40:00,40.35,40.38,40.1,40.1,42246.0,34.3127,34.3382,34.1001,34.1001,42246.0
2020-03-03 13:45:00,40.11,40.21,40.06,40.08,22489.0,34.1086,34.1936,34.0661,34.0831,22489.0
2020-03-03 13:50:00,40.08,40.16,40.04,40.1,22689.0,34.0831,34.1511,34.0491,34.1001,22689.0
2020-03-03 13:55:00,40.1,40.19,40.02,40.03,23762.0,34.1001,34.1766,34.0321,34.0406,23762.0
2020-03-03 14:00:00,40.04,40.14,39.93,39.94,58573.0,34.0491,34.1341,33.9555,33.964,58573.0
2020-03-03 14:05:00,39.94,39.96,39.72,39.74,45635.0,33.964,33.9811,33.777,33.794,45635.0
2020-03-03 14:10:00,39.72,40.05,39.72,40.0,98203.0,33.777,34.0576,33.777,34.0151,98203.0
2020-03-03 14:15:00,40.03,40.03,39.75,39.76,52340.0,34.0406,34.0406,33.8025,33.811,52340.0
2020-03-03 14:20:00,39.75,40.0,39.71,39.8,68855.0,33.8025,34.0151,33.7685,33.845,68855.0
2020-03-03 14:25:00,39.78,40.18,39.76,40.1,74941.0,33.828,34.1681,33.811,34.1001,74941.0
2020-03-03 14:30:00,40.11,40.18,40.02,40.13,59498.0,34.1086,34.1681,34.0321,34.1256,59498.0
2020-03-03 14:35:00,40.12,40.15,39.89,39.89,56287.0,34.1171,34.1426,33.9215,33.9215,56287.0
2020-03-03 14:40:00,39.9,39.91,39.78,39.78,70221.0,33.93,33.9385,33.828,33.828,70221.0
2020-03-03 14:45:00,39.79,40.14,39.78,40.13,91701.0,33.8365,34.1341,33.828,34.1256,91701.0
2020-03-03 14:50:00,40.13,40.31,39.99,40.3,41346.0,34.1256,34.2787,34.0066,34.2702,41346.0
2020-03-03 14:55:00,40.29,40.32,40.15,40.22,58154.0,34.2617,34.2872,34.1426,34.2022,58154.0
2020-03-03 15:00:00,40.24,40.43,40.15,40.43,68295.0,34.2192,34.3807,34.1426,34.3807,68295.0
2020-03-03 15:05:00,40.41,40.42,40.15,40.19,82225.0,34.3637,34.3722,34.1426,34.1766,82225.0
2020-03-03 15:10:00,40.2,40.48,40.19,40.43,109945.0,34.1851,34.4232,34.1766,34.3807,109945.0
2020-03-03 15:15:00,40.43,40.59,40.35,40.53,66829.0,34.3807,34.5168,34.3127,34.4658,66829.0
2020-03-03 15:20:00,40.55,40.57,40.18,40.2,87493.0,34.4828,34.4998,34.1681,34.1851,87493.0
2020-03-03 15:25:00,40.19,40.57,40.19,40.53,91707.0,34.1766,34.4998,34.1766,34.4658,91707.0
2020-03-03 15:30:00,40.5,40.51,40.19,40.31,121002.0,34.4403,34.4488,34.1766,34.2787,121002.0
2020-03-03 15:35:00,40.31,40.4,40.07,40.12,143635.0,34.2787,34.3552,34.0746,34.1171,143635.0
2020-03-03 15:40:00,40.13,40.52,40.09,40.41,138371.0,34.1256,34.4573,34.0916,34.3637,138371.0
2020-03-03 15:45:00,40.42,40.61,40.27,40.28,105397.0,34.3722,34.5338,34.2447,34.2532,105397.0
2020-03-03 15:50:00,40.29,40.29,39.94,40.23,184357.0,34.2617,34.2617,33.964,34.2107,184357.0
2020-03-03 15:55:00,40.21,40.39,39.93,40.01,146946.0,34.1936,34.3467,33.9555,34.0236,146946.0
2020-03-04 09:30:00,40.78,40.81,40.33,40.47,45103.0,34.6784,34.7039,34.2957,34.4147,45103.0
2020-03-04 09:35:00,40.46,40.46,40.15,40.22,47275.0,34.4062,34.4062,34.1426,34.2022,47275.0
2020-03-04 09:40:00,40.24,40.39,40.1,40.16,42410.0,34.2192,34.3467,34.1001,34.1511,42410.0
2020-03-04 09:45:00,40.15,40.16,39.96,39.98,52870.0,34.1426,34.1511,33.9811,33.9981,52870.0
2020-03-04 09:50:00,39.99,40.04,39.81,39.81,44976.0,34.0066,34.0491,33.8535,33.8535,44976.0
2020-03-04 09:55:00,39.81,40.0,39.8,39.99,32173.0,33.8535,34.0151,33.845,34.0066,32173.0
2020-03-04 10:00:00,39.99,40.3,39.93,40.18,37869.0,34.0066,34.2702,33.9555,34.1681,37869.0
2020-03-04 10:05:00,40.18,40.31,40.05,40.3,37321.0,34.1681,34.2787,34.0576,34.2702,37321.0
2020-03-04 10:10:00,40.3,40.57,40.27,40.56,34987.0,34.2702,34.4998,34.2447,34.4913,34987.0
2020-03-04 10:15:00,40.58,40.74,40.51,40.74,39156.0,34.5083,34.6443,34.4488,34.6443,39156.0
2020-03-04 10:20:00,40.74,40.75,40.57,40.69,21387.0,34.6443,34.6529,34.4998,34.6018,21387.0
2020-03-04 10:25:00,40.69,40.75,40.62,40.66,22855.0,34.6018,34.6529,34.5423,34.5763,22855.0
2020-03-04 10:30:00,40.67,40.7,40.44,40.47,22087.0,34.5848,34.6103,34.3892,34.4147,22087.0
2020-03-04 10:35:00,40.47,40.52,40.29,40.37,23232.0,34.4147,34.4573,34.2617,34.3297,23232.0
2020-03-04 10:40:00,40.36,40.44,40.24,40.44,25140.0,34.3212,34.3892,34.2192,34.3892,25140.0
2020-03-04 10:45:00,40.43,40.43,40.27,40.36,17041.0,34.3807,34.3807,34.2447,34.3212,17041.0
2020-03-04 10:50:00,40.38,40.43,40.28,40.28,15711.0,34.3382,34.3807,34.2532,34.2532,15711.0
2020-03-04 10:55:00,40.29,40.33,40.2,40.28,17524.0,34.2617,34.2957,34.1851,34.2532,17524.0
2020-03-04 11:00:00,40.27,40.38,40.27,40.33,28564.0,34.2447,34.3382,34.2447,34.2957,28564.0
2020-03-04 11:05:00,40.34,40.41,40.19,40.29,33557.0,34.3042,34.3637,34.1766,34.2617,33557.0
2020-03-04 11:10:00,40.29,40.45,40.25,40.43,17768.0,34.2617,34.3977,34.2277,34.3807,17768.0
2020-03-04 11:15:00,40.45,40.45,40.32,40.39,15020.0,34.3977,34.3977,34.2872,34.3467,15020.0
2020-03-04 11:20:00,40.4,40.46,40.27,40.45,15024.0,34.3552,34.4062,34.2447,34.3977,15024.0
2020-03-04 11:25:00,40.47,40.5,40.43,40.5,14919.0,34.4147,34.4403,34.3807,34.4403,14919.0
2020-03-04 11:30:00,40.5,40.56,40.45,40.5,19366.0,34.4403,34.4913,34.3977,34.4403,19366.0
2020-03-04 11:35:00,40.5,40.5,40.32,40.32,17430.0,34.4403,34.4403,34.2872,34.2872,17430.0
2020-03-04 11:40:00,40.3,40.37,40.23,40.33,18697.0,34.2702,34.3297,34.2107,34.2957,18697.0
2020-03-04 11:45:00,40.34,40.39,40.26,40.28,21413.0,34.3042,34.3467,34.2362,34.2532,21413.0
2020-03-04 11:50:00,40.28,40.35,40.23,40.26,21097.0,34.2532,34.3127,34.2107,34.2362,21097.0
2020-03-04 11:55:00,40.24,40.42,40.21,40.35,14518.0,34.2192,34.3722,34.1936,34.3127,14518.0
2020-03-04 12:00:00,40.35,40.49,40.35,40.49,18100.0,34.3127,34.4318,34.3127,34.4318,18100.0
2020-03-04 12:05:00,40.49,40.52,40.44,40.5,11389.0,34.4318,34.4573,34.3892,34.4403,11389.0
2020-03-04 12:10:00,40.52,40.59,40.47,40.59,9117.0,34.4573,34.5168,34.4147,34.5168,9117.0
2020-03-04 12:15:00,40.59,40.67,40.56,40.58,11543.0,34.5168,34.5848,34.4913,34.5083,11543.0
2020-03-04 12:20:00,40.6,40.6,40.49,40.58,9455.0,34.5253,34.5253,34.4318,34.5083,9455.0
2020-03-04 12:25:00,40.57,40.61,40.5,40.61,11484.0,34.4998,34.5338,34.4403,34.5338,11484.0
2020-03-04 12:30:00,40.63,40.65,40.59,40.63,10241.0,34.5508,34.5678,34.5168,34.5508,10241.0
2020-03-04 12:35:00,40.63,40.63,40.51,40.51,9835.0,34.5508,34.5508,34.4488,34.4488,9835.0
2020-03-04 12:40:00,40.54,40.54,40.47,40.5,6734.0,34.4743,34.4743,34.4147,34.4403,6734.0
2020-03-04 12:45:00,40.51,40.57,40.49,40.57,14139.0,34.4488,34.4998,34.4318,34.4998,14139.0
2020-03-04 12:50:00,40.56,40.62,40.55,40.62,9798.0,34.4913,34.5423,34.4828,34.5423,9798.0
2020-03-04 12:55:00,40.63,40.68,40.59,40.67,14375.0,34.5508,34.5933,34.5168,34.5848,14375.0
2020-03-04 13:00:00,40.67,40.68,40.63,40.66,12171.0,34.5848,34.5933,34.5508,34.5763,12171.0
2020-03-04 13:05:00,40.67,40.7,40.62,40.66,22073.0,34.5848,34.6103,34.5423,34.5763,22073.0
2020-03-04 13:10:00,40.66,40.71,40.65,40.69,8450.0,34.5763,34.6188,34.5678,34.6018,8450.0
2020-03-04 13:15:00,40.72,40.76,40.7,40.75,8976.0,34.6273,34.6614,34.6103,34.6529,8976.0
2020-03-04 13:20:00,40.74,40.76,40.72,40.73,10830.0,34.6443,34.6614,34.6273,34.6358,10830.0
2020-03-04 13:25:00,40.73,40.74,40.7,40.72,13381.0,34.6358,34.6443,34.6103,34.6273,13381.0
2020-03-04 13:30:00,40.73,40.75,40.7,40.75,15865.0,34.6358,34.6529,34.6103,34.6529,15865.0
2020-03-04 13:35:00,40.76,40.77,40.67,40.68,11667.0,34.6614,34.6699,34.5848,34.5933,11667.0
2020-03-04 13:40:00,40.69,40.73,40.69,40.73,10628.0,34.6018,34.6358,34.6018,34.6358,10628.0
2020-03-04 13:45:00,40.72,40.75,40.7,40.75,10549.0,34.6273,34.6529,34.6103,34.6529,10549.0
2020-03-04 13:50:00,40.75,40.8,40.75,40.79,11552.0,34.6529,34.6954,34.6529,34.6869,11552.0
2020-03-04 13:55:00,40.79,40.79,40.72,40.78,10070.0,34.6869,34.6869,34.6273,34.6784,10070.0
2020-03-04 14:00:00,40.78,40.81,40.67,40.7,14404.0,34.6784,34.7039,34.5848,34.6103,14404.0
2020-03-04 14:05:00,40.69,40.74,40.66,40.71,14513.0,34.6018,34.6443,34.5763,34.6188,14513.0
2020-03-04 14:10:00,40.71,40.73,40.66,40.66,9869.0,34.6188,34.6358,34.5763,34.5763,9869.0
2020-03-04 14:15:00,40.67,40.74,40.65,40.73,19128.0,34.5848,34.6443,34.5678,34.6358,19128.0
2020-03-04 14:20:00,40.7,40.77,40.69,40.71,14836.0,34.6103,34.6699,34.6018,34.6188,14836.0
2020-03-04 14:25:00,40.73,40.84,40.72,40.84,27459.0,34.6358,34.7294,34.6273,34.7294,27459.0
2020-03-04 14:30:00,40.84,40.88,40.8,40.82,16308.0,34.7294,34.7634,34.6954,34.7124,16308.0
2020-03-04 14:35:00,40.81,40.85,40.77,40.79,17352.0,34.7039,34.7379,34.6699,34.6869,17352.0
2020-03-04 14:40:00,40.79,40.84,40.76,40.82,11204.0,34.6869,34.7294,34.6614,34.7124,11204.0
2020-03-04 14:45:00,40.84,40.85,40.78,40.82,13943.0,34.7294,34.7379,34.6784,34.7124,13943.0
2020-03-04 14:50:00,40.84,40.89,40.76,40.78,27634.0,34.7294,34.7719,34.6614,34.6784,27634.0
2020-03-04 14:55:00,40.77,40.82,40.77,40.77,13358.0,34.6699,34.7124,34.6699,34.6699,13358.0
2020-03-04 15:00:00,40.77,40.87,40.76,40.87,10892.0,34.6699,34.7549,34.6614,34.7549,10892.0
2020-03-04 15:05:00,40.87,40.91,40.82,40.89,18891.0,34.7549,34.7889,34.7124,34.7719,18891.0
2020-03-04 15:10:00,40.9,40.94,40.89,40.92,26528.0,34.7804,34.8144,34.7719,34.7974,26528.0
2020-03-04 15:15:00,40.92,40.92,40.85,40.86,13016.0,34.7974,34.7974,34.7379,34.7464,13016.0
2020-03-04 15:20:00,40.86,40.98,40.85,40.96,17272.0,34.7464,34.8484,34.7379,34.8314,17272.0
2020-03-04 15:25:00,40.96,41.04,40.96,41.04,19979.0,34.8314,34.8995,34.8314,34.8995,19979.0
2020-03-04 15:30:00,41.05,41.21,41.05,41.21,27454.0,34.908,35.044,34.908,35.044,27454.0
2020-03-04 15:35:00,41.21,41.22,41.12,41.19,40073.0,35.044,35.0525,34.9675,35.027,40073.0
2020-03-04 15:40:00,41.19,41.19,41.02,41.04,35724.0,35.027,35.027,34.8825,34.8995,35724.0
2020-03-04 15:45:00,41.03,41.1,40.97,41.02,47123.0,34.891,34.9505,34.8399,34.8825,47123.0
2020-03-04 15:50:00,41.02,41.4,41.02,41.4,226003.0,34.8825,35.2056,34.8825,35.2056,226003.0
2020-03-04 15:55:00,41.38,41.45,41.32,41.39,170086.0,35.1886,35.2481,35.1376,35.1971,170086.0
2020-03-05 09:30:00,40.06,40.25,40.0,40.25,47373.0,34.0661,34.2277,34.0151,34.2277,47373.0
2020-03-05 09:35:00,40.28,40.38,40.16,40.19,32543.0,34.2532,34.3382,34.1511,34.1766,32543.0
2020-03-05 09:40:00,40.18,40.22,40.06,40.21,39174.0,34.1681,34.2022,34.0661,34.1936,39174.0
2020-03-05 09:45:00,40.2,40.21,40.09,40.11,38273.0,34.1851,34.1936,34.0916,34.1086,38273.0
2020-03-05 09:50:00,40.11,40.26,40.1,40.13,47460.0,34.1086,34.2362,34.1001,34.1256,47460.0
2020-03-05 09:55:00,40.14,40.15,40.04,40.1,32773.0,34.1341,34.1426,34.0491,34.1001,32773.0
2020-03-05 10:00:00,40.09,40.11,39.87,39.87,40174.0,34.0916,34.1086,33.9045,33.9045,40174.0
2020-03-05 10:05:00,39.86,39.95,39.81,39.92,36341.0,33.896,33.9725,33.8535,33.947,36341.0
2020-03-05 10:10:00,39.92,40.1,39.92,40.08,17482.0,33.947,34.1001,33.947,34.0831,17482.0
2020-03-05 10:15:00,40.06,40.1,40.0,40.09,25666.0,34.0661,34.1001,34.0151,34.0916,25666.0
2020-03-05 10:20:00,40.08,40.37,40.08,40.24,29306.0,34.0831,34.3297,34.0831,34.2192,29306.0
2020-03-05 10:25:00,40.23,40.27,40.1,40.1,22938.0,34.2107,34.2447,34.1001,34.1001,22938.0
2020-03-05 10:30:00,40.1,40.2,40.09,40.12,15979.0,34.1001,34.1851,34.0916,34.1171,15979.0
2020-03-05 10:35:00,40.12,40.12,40.04,40.04,14718.0,34.1171,34.1171,34.0491,34.0491,14718.0
2020-03-05 10:40:00,40.03,40.08,40.02,40.03,11878.0,34.0406,34.0831,34.0321,34.0406,11878.0
2020-03-05 10:45:00,40.02,40.14,40.0,40.13,13997.0,34.0321,34.1341,34.0151,34.1256,13997.0
2020-03-05 10:50:00,40.11,40.23,40.09,40.23,16165.0,34.1086,34.2107,34.0916,34.2107,16165.0
2020-03-05 10:55:00,40.22,40.22,40.03,40.03,17242.0,34.2022,34.2022,34.0406,34.0406,17242.0
2020-03-05 11:00:00,40.05,40.13,39.98,40.03,34279.0,34.0576,34.1256,33.9981,34.0406,34279.0
2020-03-05 11:05:00,40.04,40.25,40.03,40.25,17743.0,34.0491,34.2277,34.0406,34.2277,17743.0
2020-03-05 11:10:00,40.25,40.39,40.21,40.36,10554.0,34.2277,34.3467,34.1936,34.3212,10554.0
2020-03-05 11:15:00,40.36,40.42,40.31,40.4,18277.0,34.3212,34.3722,34.2787,34.3552,18277.0
2020-03-05 11:20:00,40.41,40.42,40.29,40.3,10144.0,34.3637,34.3722,34.2617,34.2702,10144.0
2020-03-05 11:25:00,40.3,40.49,40.29,40.47,25590.0,34.2702,34.4318,34.2617,34.4147,25590.0
2020-03-05 11:30:00,40.48,40.5,40.31,40.31,14993.0,34.4232,34.4403,34.2787,34.2787,14993.0
2020-03-05 11:35:00,40.3,40.31,40.18,40.19,27884.0,34.2702,34.2787,34.1681,34.1766,27884.0
2020-03-05 11:40:00,40.2,40.2,40.1,40.11,12828.0,34.1851,34.1851,34.1001,34.1086,12828.0
2020-03-05 11:45:00,40.1,40.2,40.07,40.15,7496.0,34.1001,34.1851,34.0746,34.1426,7496.0
2020-03-05 11:50:00,40.19,40.21,40.12,40.2,11025.0,34.1766,34.1936,34.1171,34.1851,11025.0
2020-03-05 11:55:00,40.19,40.19,40.06,40.17,19854.0,34.1766,34.1766,34.0661,34.1596,19854.0
2020-03-05 12:00:00,40.17,40.23,40.17,40.21,8791.0,34.1596,34.2107,34.1596,34.1936,8791.0
2020-03-05 12:05:00,40.22,40.22,40.12,40.14,16077.0,34.2022,34.2022,34.1171,34.1341,16077.0
2020-03-05 12:10:00,40.11,40.21,40.1,40.15,10774.0,34.1086,34.1936,34.1001,34.1426,10774.0
2020-03-05 12:15:00,40.14,40.18,40.04,40.05,20495.0,34.1341,34.1681,34.0491,34.0576,20495.0
2020-03-05 12:20:00,40.07,40.09,39.99,39.99,16502.0,34.0746,34.0916,34.0066,34.0066,16502.0
2020-03-05 12:25:00,39.99,40.02,39.94,39.99,11314.0,34.0066,34.0321,33.964,34.0066,11314.0
2020-03-05 12:30:00,39.99,40.06,39.99,40.05,17901.0,34.0066,34.0661,34.0066,34.0576,17901.0
2020-03-05 12:35:00,40.07,40.07,39.84,39.84,32761.0,34.0746,34.0746,33.879,33.879,32761.0
2020-03-05 12:40:00,39.84,39.85,39.69,39.69,45407.0,33.879,33.8875,33.7515,33.7515,45407.0
2020-03-05 12:45:00,39.68,39.8,39.63,39.8,28021.0,33.7429,33.845,33.7004,33.845,28021.0
2020-03-05 12:50:00,39.8,39.83,39.72,39.79,21190.0,33.845,33.8705,33.777,33.8365,21190.0
2020-03-05 12:55:00,39.77,39.78,39.67,39.67,23859.0,33.8195,33.828,33.7344,33.7344,23859.0
2020-03-05 13:00:00,39.67,39.76,39.67,39.67,31433.0,33.7344,33.811,33.7344,33.7344,31433.0
2020-03-05 13:05:00,39.67,39.74,39.61,39.64,21586.0,33.7344,33.794,33.6834,33.7089,21586.0
2020-03-05 13:10:00,39.65,39.71,39.59,39.63,24537.0,33.7174,33.7685,33.6664,33.7004,24537.0
2020-03-05 13:15:00,39.62,39.66,39.57,39.6,30444.0,33.6919,33.7259,33.6494,33.6749,30444.0
2020-03-05 13:20:00,39.6,39.7,39.59,39.64,21355.0,33.6749,33.76,33.6664,33.7089,21355.0
2020-03-05 13:25:00,39.65,39.73,39.64,39.7,20445.0,33.7174,33.7855,33.7089,33.76,20445.0
2020-03-05 13:30:00,39.71,39.83,39.66,39.79,19294.0,33.7685,33.8705,33.7259,33.8365,19294.0
2020-03-05 13:35:00,39.8,39.89,39.79,39.8,19556.0,33.845,33.9215,33.8365,33.845,19556.0
2020-03-05 13:40:00,39.79,39.8,39.7,39.72,18918.0,33.8365,33.845,33.76,33.777,18918.0
2020-03-05 13:45:00,39.71,39.83,39.71,39.74,42023.0,33.7685,33.8705,33.7685,33.794,42023.0
2020-03-05 13:50:00,39.74,39.79,39.67,39.67,21877.0,33.794,33.8365,33.7344,33.7344,21877.0
2020-03-05 13:55:00,39.68,39.74,39.64,39.7,34172.0,33.7429,33.794,33.7089,33.76,34172.0
2020-03-05 14:00:00,39.69,39.7,39.57,39.59,30113.0,33.7515,33.76,33.6494,33.6664,30113.0
2020-03-05 14:05:00,39.58,39.62,39.56,39.56,83912.0,33.6579,33.6919,33.6409,33.6409,83912.0
2020-03-05 14:10:00,39.55,39.65,39.55,39.6,24056.0,33.6324,33.7174,33.6324,33.6749,24056.0
2020-03-05 14:15:00,39.6,39.6,39.47,39.49,42768.0,33.6749,33.6749,33.5644,33.5814,42768.0
2020-03-05 14:20:00,39.49,39.51,39.42,39.42,25965.0,33.5814,33.5984,33.5218,33.5218,25965.0
2020-03-05 14:25:00,39.42,39.44,39.35,39.37,30237.0,33.5218,33.5389,33.4623,33.4793,30237.0
2020-03-05 14:30:00,39.38,39.46,39.38,39.44,30944.0,33.4878,33.5559,33.4878,33.5389,30944.0
2020-03-05 14:35:00,39.44,39.58,39.39,39.54,27591.0,33.5389,33.6579,33.4963,33.6239,27591.0
2020-03-05 14:40:00,39.54,39.6,39.5,39.52,22791.0,33.6239,33.6749,33.5899,33.6069,22791.0
2020-03-05 14:45:00,39.51,39.52,39.43,39.51,18882.0,33.5984,33.6069,33.5304,33.5984,18882.0
2020-03-05 14:50:00,39.52,39.58,39.41,39.41,18028.0,33.6069,33.6579,33.5133,33.5133,18028.0
2020-03-05 14:55:00,39.42,39.49,39.39,39.49,24584.0,33.5218,33.5814,33.4963,33.5814,24584.0
2020-03-05 15:00:00,39.5,39.5,39.4,39.44,23403.0,33.5899,33.5899,33.5048,33.5389,23403.0
2020-03-05 15:05:00,39.43,39.52,39.4,39.51,15460.0,33.5304,33.6069,33.5048,33.5984,15460.0
2020-03-05 15:10:00,39.53,39.55,39.33,39.39,27029.0,33.6154,33.6324,33.4453,33.4963,27029.0
2020-03-05 15:15:00,39.4,39.41,39.3,39.36,27859.0,33.5048,33.5133,33.4198,33.4708,27859.0
2020-03-05 15:20:00,39.36,39.44,39.32,39.34,20279.0,33.4708,33.5389,33.4368,33.4538,20279.0
2020-03-05 15:25:00,39.33,39.46,39.3,39.41,32093.0,33.4453,33.5559,33.4198,33.5133,32093.0
2020-03-05 15:30:00,39.4,39.67,39.36,39.6,56784.0,33.5048,33.7344,33.4708,33.6749,56784.0
2020-03-05 15:35:00,39.59,39.66,39.47,39.48,34591.0,33.6664,33.7259,33.5644,33.5729,34591.0
2020-03-05 15:40:00,39.48,39.56,39.39,39.52,43297.0,33.5729,33.6409,33.4963,33.6069,43297.0
2020-03-05 15:45:00,39.52,39.53,39.4,39.47,49276.0,33.6069,33.6154,33.5048,33.5644,49276.0
2020-03-05 15:50:00,39.47,39.7,39.45,39.52,94588.0,33.5644,33.76,33.5474,33.6069,94588.0
2020-03-05 15:55:00,39.51,39.69,39.45,39.57,108428.0,33.5984,33.7515,33.5474,33.6494,108428.0
2020-03-06 09:30:00,38.0,38.44,37.8,38.31,55388.0,32.3143,32.6885,32.1442,32.5779,55388.0
2020-03-06 09:35:00,38.35,38.74,38.32,38.66,63225.0,32.6119,32.9436,32.5864,32.8756,63225.0
2020-03-06 09:40:00,38.65,38.78,38.43,38.75,61588.0,32.8671,32.9776,32.68,32.9521,61588.0
2020-03-06 09:45:00,38.75,38.75,38.45,38.45,57762.0,32.9521,32.9521,32.697,32.697,57762.0
2020-03-06 09:50:00,38.44,38.53,38.37,38.52,40600.0,32.6885,32.765,32.629,32.7565,40600.0
2020-03-06 09:55:00,38.52,38.81,38.5,38.75,53949.0,32.7565,33.0031,32.7395,32.9521,53949.0
2020-03-06 10:00:00,38.75,38.91,38.75,38.83,35620.0,32.9521,33.0882,32.9521,33.0201,35620.0
2020-03-06 10:05:00,38.84,38.93,38.71,38.75,64228.0,33.0286,33.1052,32.9181,32.9521,64228.0
2020-03-06 10:10:00,38.75,38.97,38.67,38.93,53748.0,32.9521,33.1392,32.8841,33.1052,53748.0
2020-03-06 10:15:00,38.93,39.03,38.85,38.85,47151.0,33.1052,33.1902,33.0371,33.0371,47151.0
2020-03-06 10:20:00,38.85,38.97,38.85,38.97,37482.0,33.0371,33.1392,33.0371,33.1392,37482.0
2020-03-06 10:25:00,38.98,39.19,38.97,39.15,58373.0,33.1477,33.3263,33.1392,33.2922,58373.0
2020-03-06 10:30:00,39.14,39.28,38.99,38.99,35412.0,33.2837,33.4028,33.1562,33.1562,35412.0
2020-03-06 10:35:00,38.98,39.16,38.96,39.13,41662.0,33.1477,33.3008,33.1307,33.2752,41662.0
2020-03-06 10:40:00,39.1,39.23,39.04,39.16,36612.0,33.2497,33.3603,33.1987,33.3008,36612.0
2020-03-06 10:45:00,39.19,39.28,39.13,39.27,26637.0,33.3263,33.4028,33.2752,33.3943,26637.0
2020-03-06 10:50:00,39.28,39.39,39.28,39.34,22250.0,33.4028,33.4963,33.4028,33.4538,22250.0
2020-03-06 10:55:00,39.34,39.35,39.08,39.17,38100.0,33.4538,33.4623,33.2327,33.3093,38100.0
2020-03-06 11:00:00,39.19,39.23,38.99,39.02,31252.0,33.3263,33.3603,33.1562,33.1817,31252.0
2020-03-06 11:05:00,39.01,39.05,38.91,38.94,25000.0,33.1732,33.2072,33.0882,33.1137,25000.0
2020-03-06 11:10:00,38.93,38.96,38.72,38.72,22800.0,33.1052,33.1307,32.9266,32.9266,22800.0
2020-03-06 11:15:00,38.75,38.8,38.7,38.74,24798.0,32.9521,32.9946,32.9096,32.9436,24798.0
2020-03-06 11:20:00,38.73,38.81,38.71,38.76,24385.0,32.9351,33.0031,32.9181,32.9606,24385.0
2020-03-06 11:25:00,38.74,38.83,38.68,38.72,22169.0,32.9436,33.0201,32.8926,32.9266,22169.0
2020-03-06 11:30:00,38.7,38.85,38.7,38.8,28540.0,32.9096,33.0371,32.9096,32.9946,28540.0
2020-03-06 11:35:00,38.78,38.81,38.69,38.78,26601.0,32.9776,33.0031,32.9011,32.9776,26601.0
2020-03-06 11:40:00,38.77,38.77,38.59,38.6,36549.0,32.9691,32.9691,32.816,32.8245,36549.0
2020-03-06 11:45:00,38.62,38.62,38.53,38.54,16280.0,32.8415,32.8415,32.765,32.7735,16280.0
2020-03-06 11:50:00,38.54,38.69,38.54,38.68,21033.0,32.7735,32.9011,32.7735,32.8926,21033.0
2020-03-06 11:55:00,38.68,38.73,38.63,38.71,31777.0,32.8926,32.9351,32.8501,32.9181,31777.0
2020-03-06 12:00:00,38.72,38.74,38.56,38.56,17283.0,32.9266,32.9436,32.7905,32.7905,17283.0
2020-03-06 12:05:00,38.56,38.73,38.54,38.71,57915.0,32.7905,32.9351,32.7735,32.9181,57915.0
2020-03-06 12:10:00,38.71,38.79,38.68,38.77,31678.0,32.9181,32.9861,32.8926,32.9691,31678.0
2020-03-06 12:15:00,38.76,38.83,38.7,38.74,20382.0,32.9606,33.0201,32.9096,32.9436,20382.0
2020-03-06 12:20:00,38.72,38.87,38.72,38.81,28412.0,32.9266,33.0541,32.9266,33.0031,28412.0
2020-03-06 12:25:00,38.8,38.85,38.8,38.81,139127.0,32.9946,33.0371,32.9946,33.0031,139127.0
2020-03-06 12:30:00,38.82,38.98,38.78,38.97,40447.0,33.0116,33.1477,32.9776,33.1392,40447.0
2020-03-06 12:35:00,38.98,39.15,38.92,39.08,48765.0,33.1477,33.2922,33.0967,33.2327,48765.0
2020-03-06 12:40:00,39.08,39.15,39.06,39.14,51240.0,33.2327,33.2922,33.2157,33.2837,51240.0
2020-03-06 12:45:00,39.15,39.22,39.05,39.06,48284.0,33.2922,33.3518,33.2072,33.2157,48284.0
2020-03-06 12:50:00,39.05,39.09,39.01,39.02,21051.0,33.2072,33.2412,33.1732,33.1817,21051.0
2020-03-06 12:55:00,39.05,39.1,39.01,39.05,26370.0,33.2072,33.2497,33.1732,33.2072,26370.0
2020-03-06 13:00:00,39.05,39.21,39.05,39.19,19270.0,33.2072,33.3433,33.2072,33.3263,19270.0
2020-03-06 13:05:00,39.19,39.3,39.19,39.22,20863.0,33.3263,33.4198,33.3263,33.3518,20863.0
2020-03-06 13:10:00,39.23,39.28,39.21,39.25,43814.0,33.3603,33.4028,33.3433,33.3773,43814.0
2020-03-06 13:15:00,39.27,39.32,39.25,39.27,33733.0,33.3943,33.4368,33.3773,33.3943,33733.0
2020-03-06 13:20:00,39.28,39.49,39.28,39.44,37616.0,33.4028,33.5814,33.4028,33.5389,37616.0
2020-03-06 13:25:00,39.44,39.44,39.23,39.23,83172.0,33.5389,33.5389,33.3603,33.3603,83172.0
2020-03-06 13:30:00,39.22,39.29,39.13,39.18,24220.0,33.3518,33.4113,33.2752,33.3178,24220.0
2020-03-06 13:35:00,39.15,39.24,39.12,39.23,41918.0,33.2922,33.3688,33.2667,33.3603,41918.0
2020-03-06 13:40:00,39.23,39.36,39.22,39.27,22125.0,33.3603,33.4708,33.3518,33.3943,22125.0
2020-03-06 13:45:00,39.28,39.28,39.19,39.22,36000.0,33.4028,33.4028,33.3263,33.3518,36000.0
2020-03-06 13:50:00,39.22,39.25,39.15,39.15,38200.0,33.3518,33.3773,33.2922,33.2922,38200.0
2020-03-06 13:55:00,39.15,39.19,39.07,39.1,23301.0,33.2922,33.3263,33.2242,33.2497,23301.0
2020-03-06 14:00:00,39.11,39.14,39.06,39.1,71515.0,33.2582,33.2837,33.2157,33.2497,71515.0
2020-03-06 14:05:00,39.11,39.14,39.03,39.04,25123.0,33.2582,33.2837,33.1902,33.1987,25123.0
2020-03-06 14:10:00,39.04,39.15,39.02,39.08,22570.0,33.1987,33.2922,33.1817,33.2327,22570.0
2020-03-06 14:15:00,39.07,39.11,39.05,39.09,12963.0,33.2242,33.2582,33.2072,33.2412,12963.0
2020-03-06 14:20:00,39.08,39.12,39.01,39.11,34165.0,33.2327,33.2667,33.1732,33.2582,34165.0
2020-03-06 14:25:00,39.12,39.22,39.09,39.11,47228.0,33.2667,33.3518,33.2412,33.2582,47228.0
2020-03-06 14:30:00,39.11,39.14,38.94,38.94,32980.0,33.2582,33.2837,33.1137,33.1137,32980.0
2020-03-06 14:35:00,38.93,38.94,38.88,38.89,25748.0,33.1052,33.1137,33.0626,33.0711,25748.0
2020-03-06 14:40:00,38.91,38.99,38.87,38.96,28712.0,33.0882,33.1562,33.0541,33.1307,28712.0
2020-03-06 14:45:00,38.98,39.06,38.96,38.96,70237.0,33.1477,33.2157,33.1307,33.1307,70237.0
2020-03-06 14:50:00,38.96,39.0,38.91,38.99,30067.0,33.1307,33.1647,33.0882,33.1562,30067.0
2020-03-06 14:55:00,39.0,39.06,38.96,38.96,38117.0,33.1647,33.2157,33.1307,33.1307,38117.0
2020-03-06 15:00:00,38.95,39.0,38.9,38.94,34062.0,33.1222,33.1647,33.0797,33.1137,34062.0
2020-03-06 15:05:00,38.93,38.95,38.87,38.9,35867.0,33.1052,33.1222,33.0541,33.0797,35867.0
2020-03-06 15:10:00,38.9,39.1,38.9,38.97,54885.0,33.0797,33.2497,33.0797,33.1392,54885.0
2020-03-06 15:15:00,38.97,39.17,38.97,39.16,98731.0,33.1392,33.3093,33.1392,33.3008,98731.0
2020-03-06 15:20:00,39.17,39.19,39.07,39.17,65434.0,33.3093,33.3263,33.2242,33.3093,65434.0
2020-03-06 15:25:00,39.18,39.21,39.02,39.05,73556.0,33.3178,33.3433,33.1817,33.2072,73556.0
2020-03-06 15:30:00,39.04,39.46,39.01,39.45,122860.0,33.1987,33.5559,33.1732,33.5474,122860.0
2020-03-06 15:35:00,39.43,39.53,39.24,39.27,137711.0,33.5304,33.6154,33.3688,33.3943,137711.0
2020-03-06 15:40:00,39.28,39.48,39.24,39.45,161902.0,33.4028,33.5729,33.3688,33.5474,161902.0
2020-03-06 15:45:00,39.46,39.58,39.38,39.51,118677.0,33.5559,33.6579,33.4878,33.5984,118677.0
2020-03-06 15:50:00,39.51,39.84,39.51,39.66,213386.0,33.5984,33.879,33.5984,33.7259,213386.0
2020-03-06 15:55:00,39.67,39.94,39.64,39.64,305305.0,33.7344,33.964,33.7089,33.7089,305305.0
2020-03-09 09:30:00,36.9,37.16,36.36,36.89,92761.0,31.3789,31.6,30.9197,31.3704,92761.0
2020-03-09 09:35:00,36.89,36.89,36.89,36.89,0.0,31.3704,31.3704,31.3704,31.3704,0.0
2020-03-09 09:40:00,36.89,36.89,36.89,36.89,0.0,31.3704,31.3704,31.3704,31.3704,0.0
2020-03-09 09:45:00,36.8,36.94,36.79,36.92,16348.0,31.2939,31.4129,31.2854,31.3959,16348.0
2020-03-09 09:50:00,36.93,37.77,36.93,37.61,152606.0,31.4044,32.1187,31.4044,31.9827,152606.0
2020-03-09 09:55:00,37.58,38.24,37.58,38.01,73325.0,31.9572,32.5184,31.9572,32.3228,73325.0
2020-03-09 10:00:00,37.97,37.97,37.57,37.57,46000.0,32.2888,32.2888,31.9487,31.9487,46000.0
2020-03-09 10:05:00,37.59,38.09,37.59,38.04,80368.0,31.9657,32.3908,31.9657,32.3483,80368.0
2020-03-09 10:10:00,38.04,38.07,37.74,37.8,87242.0,32.3483,32.3738,32.0932,32.1442,87242.0
2020-03-09 10:15:00,37.83,38.11,37.82,38.06,89889.0,32.1698,32.4079,32.1612,32.3653,89889.0
2020-03-09 10:20:00,38.09,38.11,37.74,37.85,117990.0,32.3908,32.4079,32.0932,32.1868,117990.0
2020-03-09 10:25:00,37.86,38.25,37.84,38.14,166787.0,32.1953,32.5269,32.1783,32.4334,166787.0
2020-03-09 10:30:00,38.12,38.54,38.12,38.44,83920.0,32.4164,32.7735,32.4164,32.6885,83920.0
2020-03-09 10:35:00,38.46,38.49,38.16,38.46,73115.0,32.7055,32.731,32.4504,32.7055,73115.0
2020-03-09 10:40:00,38.46,38.65,38.4,38.47,94181.0,32.7055,32.8671,32.6545,32.714,94181.0
2020-03-09 10:45:00,38.5,38.5,38.28,38.28,68154.0,32.7395,32.7395,32.5524,32.5524,68154.0
2020-03-09 10:50:00,38.28,38.28,38.06,38.22,59101.0,32.5524,32.5524,32.3653,32.5014,59101.0
2020-03-09 10:55:00,38.22,38.44,38.15,38.35,105086.0,32.5014,32.6885,32.4419,32.6119,105086.0
2020-03-09 11:00:00,38.37,38.53,38.3,38.36,89160.0,32.629,32.765,32.5694,32.6205,89160.0
2020-03-09 11:05:00,38.38,38.54,38.36,38.54,77717.0,32.6375,32.7735,32.6205,32.7735,77717.0
2020-03-09 11:10:00,38.54,38.86,38.52,38.82,106589.0,32.7735,33.0456,32.7565,33.0116,106589.0
2020-03-09 11:15:00,38.81,39.09,38.78,39.0,63777.0,33.0031,33.2412,32.9776,33.1647,63777.0
2020-03-09 11:20:00,39.0,39.0,38.76,38.96,53489.0,33.1647,33.1647,32.9606,33.1307,53489.0
2020-03-09 11:25:00,38.97,39.08,38.94,39.03,64446.0,33.1392,33.2327,33.1137,33.1902,64446.0
2020-03-09 11:30:00,39.04,39.1,38.85,39.08,67648.0,33.1987,33.2497,33.0371,33.2327,67648.0
2020-03-09 11:35:00,39.06,39.32,39.04,39.26,93025.0,33.2157,33.4368,33.1987,33.3858,93025.0
2020-03-09 11:40:00,39.27,39.38,39.24,39.36,62166.0,33.3943,33.4878,33.3688,33.4708,62166.0
2020-03-09 11:45:00,39.37,39.47,39.23,39.42,69241.0,33.4793,33.5644,33.3603,33.5218,69241.0
2020-03-09 11:50:00,39.42,39.46,39.21,39.25,38236.0,33.5218,33.5559,33.3433,33.3773,38236.0
2020-03-09 11:55:00,39.26,39.31,39.15,39.15,31497.0,33.3858,33.4283,33.2922,33.2922,31497.0
2020-03-09 12:00:00,39.13,39.19,39.03,39.09,39162.0,33.2752,33.3263,33.1902,33.2412,39162.0
2020-03-09 12:05:00,39.09,39.49,39.09,39.49,53444.0,33.2412,33.5814,33.2412,33.5814,53444.0
2020-03-09 12:10:00,39.48,39.56,39.34,39.37,69193.0,33.5729,33.6409,33.4538,33.4793,69193.0
2020-03-09 12:15:00,39.38,39.43,39.22,39.26,41494.0,33.4878,33.5304,33.3518,33.3858,41494.0
2020-03-09 12:20:00,39.25,39.34,39.14,39.17,57581.0,33.3773,33.4538,33.2837,33.3093,57581.0
2020-03-09 12:25:00,39.15,39.18,38.96,38.96,56866.0,33.2922,33.3178,33.1307,33.1307,56866.0
2020-03-09 12:30:00,38.94,39.0,38.72,38.74,40065.0,33.1137,33.1647,32.9266,32.9436,40065.0
2020-03-09 12:35:00,38.74,38.74,38.53,38.61,51763.0,32.9436,32.9436,32.765,32.833,51763.0
2020-03-09 12:40:00,38.61,38.69,38.37,38.42,57936.0,32.833,32.9011,32.629,32.6715,57936.0
2020-03-09 12:45:00,38.43,38.49,38.26,38.31,54323.0,32.68,32.731,32.5354,32.5779,54323.0
2020-03-09 12:50:00,38.32,38.41,38.24,38.3,56365.0,32.5864,32.663,32.5184,32.5694,56365.0
2020-03-09 12:55:00,38.29,38.35,38.21,38.29,46202.0,32.5609,32.6119,32.4929,32.5609,46202.0
2020-03-09 13:00:00,38.29,38.43,38.2,38.2,65748.0,32.5609,32.68,32.4844,32.4844,65748.0
2020-03-09 13:05:00,38.2,38.35,38.11,38.25,32730.0,32.4844,32.6119,32.4079,32.5269,32730.0
2020-03-09 13:10:00,38.24,38.44,38.23,38.41,26701.0,32.5184,32.6885,32.5099,32.663,26701.0
2020-03-09 13:15:00,38.42,38.42,38.23,38.26,48395.0,32.6715,32.6715,32.5099,32.5354,48395.0
2020-03-09 13:20:00,38.27,38.28,38.14,38.22,52227.0,32.5439,32.5524,32.4334,32.5014,52227.0
2020-03-09 13:25:00,38.22,38.29,38.17,38.22,58961.0,32.5014,32.5609,32.4589,32.5014,58961.0
2020-03-09 13:30:00,38.22,38.23,38.03,38.05,45696.0,32.5014,32.5099,32.3398,32.3568,45696.0
2020-03-09 13:35:00,38.06,38.1,37.93,37.95,28933.0,32.3653,32.3994,32.2548,32.2718,28933.0
2020-03-09 13:40:00,37.95,38.0,37.82,37.86,51096.0,32.2718,32.3143,32.1612,32.1953,51096.0
2020-03-09 13:45:00,37.86,38.0,37.85,37.92,48484.0,32.1953,32.3143,32.1868,32.2463,48484.0
2020-03-09 13:50:00,37.92,37.92,37.69,37.7,30043.0,32.2463,32.2463,32.0507,32.0592,30043.0
2020-03-09 13:55:00,37.7,37.95,37.69,37.86,74974.0,32.0592,32.2718,32.0507,32.1953,74974.0
2020-03-09 14:00:00,37.86,37.92,37.8,37.87,65710.0,32.1953,32.2463,32.1442,32.2038,65710.0
2020-03-09 14:05:00,37.85,37.98,37.81,37.85,57697.0,32.1868,32.2973,32.1527,32.1868,57697.0
2020-03-09 14:10:00,37.84,38.04,37.84,38.04,44194.0,32.1783,32.3483,32.1783,32.3483,44194.0
2020-03-09 14:15:00,38.05,38.35,38.05,38.17,51903.0,32.3568,32.6119,32.3568,32.4589,51903.0
2020-03-09 14:20:00,38.17,38.31,38.06,38.07,40852.0,32.4589,32.5779,32.3653,32.3738,40852.0
2020-03-09 14:25:00,38.06,38.07,37.9,37.9,32360.0,32.3653,32.3738,32.2293,32.2293,32360.0
2020-03-09 14:30:00,37.9,38.0,37.85,37.92,48960.0,32.2293,32.3143,32.1868,32.2463,48960.0
2020-03-09 14:35:00,37.92,37.98,37.75,37.89,52314.0,32.2463,32.2973,32.1017,32.2208,52314.0
2020-03-09 14:40:00,37.92,37.93,37.71,37.74,51227.0,32.2463,32.2548,32.0677,32.0932,51227.0
2020-03-09 14:45:00,37.74,37.95,37.72,37.85,59454.0,32.0932,32.2718,32.0762,32.1868,59454.0
2020-03-09 14:50:00,37.85,38.16,37.85,38.11,77036.0,32.1868,32.4504,32.1868,32.4079,77036.0
2020-03-09 14:55:00,38.09,38.24,38.06,38.11,183212.0,32.3908,32.5184,32.3653,32.4079,183212.0
2020-03-09 15:00:00,38.12,38.45,38.09,38.35,135304.0,32.4164,32.697,32.3908,32.6119,135304.0
2020-03-09 15:05:00,38.38,38.42,38.22,38.31,80357.0,32.6375,32.6715,32.5014,32.5779,80357.0
2020-03-09 15:10:00,38.31,38.31,38.14,38.14,122223.0,32.5779,32.5779,32.4334,32.4334,122223.0
2020-03-09 15:15:00,38.13,38.35,38.11,38.19,70916.0,32.4249,32.6119,32.4079,32.4759,70916.0
2020-03-09 15:20:00,38.18,38.47,38.13,38.46,98224.0,32.4674,32.714,32.4249,32.7055,98224.0
2020-03-09 15:25:00,38.47,38.64,38.43,38.49,90492.0,32.714,32.8586,32.68,32.731,90492.0
2020-03-09 15:30:00,38.48,38.5,38.32,38.48,174049.0,32.7225,32.7395,32.5864,32.7225,174049.0
2020-03-09 15:35:00,38.49,38.74,38.48,38.73,139075.0,32.731,32.9436,32.7225,32.9351,139075.0
2020-03-09 15:40:00,38.74,38.77,38.55,38.59,109715.0,32.9436,32.9691,32.782,32.816,109715.0
2020-03-09 15:45:00,38.6,38.74,38.48,38.63,170008.0,32.8245,32.9436,32.7225,32.8501,170008.0
2020-03-09 15:50:00,38.6,38.6,38.3,38.44,345578.0,32.8245,32.8245,32.5694,32.6885,345578.0
2020-03-09 15:55:00,38.41,38.45,37.94,37.95,259031.0,32.663,32.697,32.2633,32.2718,259031.0
2020-03-10 09:30:00,39.26,39.59,39.16,39.3,76089.0,33.3858,33.6664,33.3008,33.4198,76089.0
2020-03-10 09:35:00,39.31,39.36,39.03,39.08,45795.0,33.4283,33.4708,33.1902,33.2327,45795.0
2020-03-10 09:40:00,39.07,39.11,38.89,39.01,60811.0,33.2242,33.2582,33.0711,33.1732,60811.0
2020-03-10 09:45:00,39.02,39.13,38.89,38.96,36435.0,33.1817,33.2752,33.0711,33.1307,36435.0
2020-03-10 09:50:00,38.95,39.15,38.86,39.09,56198.0,33.1222,33.2922,33.0456,33.2412,56198.0
2020-03-10 09:55:00,39.1,39.22,39.07,39.12,42967.0,33.2497,33.3518,33.2242,33.2667,42967.0
2020-03-10 10:00:00,39.13,39.19,38.99,39.09,37106.0,33.2752,33.3263,33.1562,33.2412,37106.0
2020-03-10 10:05:00,39.07,39.19,39.0,39.17,32508.0,33.2242,33.3263,33.1647,33.3093,32508.0
2020-03-10 10:10:00,39.17,39.24,39.09,39.14,59877.0,33.3093,33.3688,33.2412,33.2837,59877.0
2020-03-10 10:15:00,39.14,39.17,38.98,39.11,36648.0,33.2837,33.3093,33.1477,33.2582,36648.0
2020-03-10 10:20:00,39.14,39.32,39.13,39.22,50900.0,33.2837,33.4368,33.2752,33.3518,50900.0
2020-03-10 10:25:00,39.23,39.23,39.12,39.12,64974.0,33.3603,33.3603,33.2667,33.2667,64974.0
2020-03-10 10:30:00,39.14,39.22,39.08,39.22,47901.0,33.2837,33.3518,33.2327,33.3518,47901.0
2020-03-10 10:35:00,39.23,39.29,39.07,39.09,42450.0,33.3603,33.4113,33.2242,33.2412,42450.0
2020-03-10 10:40:00,39.11,39.11,38.92,38.97,45956.0,33.2582,33.2582,33.0967,33.1392,45956.0
2020-03-10 10:45:00,38.97,39.04,38.74,38.74,29192.0,33.1392,33.1987,32.9436,32.9436,29192.0
2020-03-10 10:50:00,38.74,38.8,38.57,38.58,41977.0,32.9436,32.9946,32.799,32.8075,41977.0
2020-03-10 10:55:00,38.56,38.72,38.55,38.59,32277.0,32.7905,32.9266,32.782,32.816,32277.0
2020-03-10 11:00:00,38.6,38.69,38.51,38.62,27364.0,32.8245,32.9011,32.748,32.8415,27364.0
2020-03-10 11:05:00,38.61,38.84,38.59,38.8,24959.0,32.833,33.0286,32.816,32.9946,24959.0
2020-03-10 11:10:00,38.79,38.8,38.53,38.53,35379.0,32.9861,32.9946,32.765,32.765,35379.0
2020-03-10 11:15:00,38.53,38.58,38.35,38.37,46297.0,32.765,32.8075,32.6119,32.629,46297.0
2020-03-10 11:20:00,38.39,38.4,38.15,38.16,37738.0,32.646,32.6545,32.4419,32.4504,37738.0
2020-03-10 11:25:00,38.17,38.33,38.01,38.05,49534.0,32.4589,32.5949,32.3228,32.3568,49534.0
2020-03-10 11:30:00,38.03,38.16,37.91,38.01,33512.0,32.3398,32.4504,32.2378,32.3228,33512.0
2020-03-10 11:35:00,38.02,38.15,37.89,38.1,29718.0,32.3313,32.4419,32.2208,32.3994,29718.0
2020-03-10 11:40:00,38.11,38.23,37.95,38.23,19031.0,32.4079,32.5099,32.2718,32.5099,19031.0
2020-03-10 11:45:00,38.25,38.38,38.2,38.24,28273.0,32.5269,32.6375,32.4844,32.5184,28273.0
2020-03-10 11:50:00,38.23,38.29,37.94,38.01,19188.0,32.5099,32.5609,32.2633,32.3228,19188.0
2020-03-10 11:55:00,38.01,38.23,37.92,38.09,23123.0,32.3228,32.5099,32.2463,32.3908,23123.0
2020-03-10 12:00:00,38.09,38.51,38.09,38.31,34558.0,32.3908,32.748,32.3908,32.5779,34558.0
2020-03-10 12:05:00,38.31,38.47,38.24,38.44,51740.0,32.5779,32.714,32.5184,32.6885,51740.0
2020-03-10 12:10:00,38.43,38.76,38.43,38.68,58182.0,32.68,32.9606,32.68,32.8926,58182.0
2020-03-10 12:15:00,38.71,38.77,38.56,38.66,36338.0,32.9181,32.9691,32.7905,32.8756,36338.0
2020-03-10 12:20:00,38.66,38.66,38.5,38.62,20737.0,32.8756,32.8756,32.7395,32.8415,20737.0
2020-03-10 12:25:00,38.62,38.63,38.38,38.38,32314.0,32.8415,32.8501,32.6375,32.6375,32314.0
2020-03-10 12:30:00,38.37,38.38,38.14,38.23,42475.0,32.629,32.6375,32.4334,32.5099,42475.0
2020-03-10 12:35:00,38.22,38.47,38.15,38.42,50273.0,32.5014,32.714,32.4419,32.6715,50273.0
2020-03-10 12:40:00,38.43,38.55,38.23,38.54,38970.0,32.68,32.782,32.5099,32.7735,38970.0
2020-03-10 12:45:00,38.55,38.6,38.4,38.43,40710.0,32.782,32.8245,32.6545,32.68,40710.0
2020-03-10 12:50:00,38.42,38.66,38.33,38.65,39544.0,32.6715,32.8756,32.5949,32.8671,39544.0
2020-03-10 12:55:00,38.66,38.69,38.55,38.55,55048.0,32.8756,32.9011,32.782,32.782,55048.0
2020-03-10 13:00:00,38.54,38.58,38.37,38.48,68219.0,32.7735,32.8075,32.629,32.7225,68219.0
2020-03-10 13:05:00,38.49,38.91,38.37,38.89,78785.0,32.731,33.0882,32.629,33.0711,78785.0
2020-03-10 13:10:00,38.89,38.93,38.7,38.93,76043.0,33.0711,33.1052,32.9096,33.1052,76043.0
2020-03-10 13:15:00,38.93,38.98,38.65,38.92,69459.0,33.1052,33.1477,32.8671,33.0967,69459.0
2020-03-10 13:20:00,38.92,39.1,38.92,39.01,93901.0,33.0967,33.2497,33.0967,33.1732,93901.0
2020-03-10 13:25:00,39.01,39.02,38.81,38.88,59710.0,33.1732,33.1817,33.0031,33.0626,59710.0
2020-03-10 13:30:00,38.89,39.08,38.78,39.05,76667.0,33.0711,33.2327,32.9776,33.2072,76667.0
2020-03-10 13:35:00,39.06,39.06,38.72,38.82,72860.0,33.2157,33.2157,32.9266,33.0116,72860.0
2020-03-10 13:40:00,38.83,38.91,38.63,38.76,72492.0,33.0201,33.0882,32.8501,32.9606,72492.0
2020-03-10 13:45:00,38.76,38.76,38.54,38.65,60191.0,32.9606,32.9606,32.7735,32.8671,60191.0
2020-03-10 13:50:00,38.65,38.76,38.54,38.56,62176.0,32.8671,32.9606,32.7735,32.7905,62176.0
2020-03-10 13:55:00,38.57,38.79,38.56,38.77,61163.0,32.799,32.9861,32.7905,32.9691,61163.0
2020-03-10 14:00:00,38.77,38.78,38.53,38.63,51041.0,32.9691,32.9776,32.765,32.8501,51041.0
2020-03-10 14:05:00,38.63,38.84,38.52,38.84,59078.0,32.8501,33.0286,32.7565,33.0286,59078.0
2020-03-10 14:10:00,38.83,38.96,38.75,38.94,57860.0,33.0201,33.1307,32.9521,33.1137,57860.0
2020-03-10 14:15:00,38.94,39.04,38.91,38.94,56099.0,33.1137,33.1987,33.0882,33.1137,56099.0
2020-03-10 14:20:00,38.96,39.08,38.84,38.84,61232.0,33.1307,33.2327,33.0286,33.0286,61232.0
2020-03-10 14:25:00,38.86,39.1,38.79,39.05,72103.0,33.0456,33.2497,32.9861,33.2072,72103.0
2020-03-10 14:30:00,39.06,39.23,39.0,39.23,57480.0,33.2157,33.3603,33.1647,33.3603,57480.0
2020-03-10 14:35:00,39.22,39.35,39.21,39.22,68549.0,33.3518,33.4623,33.3433,33.3518,68549.0
2020-03-10 14:40:00,39.21,39.5,39.15,39.47,76180.0,33.3433,33.5899,33.2922,33.5644,76180.0
2020-03-10 14:45:00,39.47,39.63,39.38,39.61,74390.0,33.5644,33.7004,33.4878,33.6834,74390.0
2020-03-10 14:50:00,39.62,39.62,39.34,39.5,87594.0,33.6919,33.6919,33.4538,33.5899,87594.0
2020-03-10 14:55:00,39.52,39.57,39.26,39.44,80573.0,33.6069,33.6494,33.3858,33.5389,80573.0
2020-03-10 15:00:00,39.47,39.67,39.37,39.65,74051.0,33.5644,33.7344,33.4793,33.7174,74051.0
2020-03-10 15:05:00,39.68,39.69,39.47,39.52,100616.0,33.7429,33.7515,33.5644,33.6069,100616.0
2020-03-10 15:10:00,39.52,39.69,39.52,39.62,84513.0,33.6069,33.7515,33.6069,33.6919,84513.0
2020-03-10 15:15:00,39.64,39.92,39.51,39.9,123270.0,33.7089,33.947,33.5984,33.93,123270.0
2020-03-10 15:20:00,39.89,39.91,39.77,39.78,104532.0,33.9215,33.9385,33.8195,33.828,104532.0
2020-03-10 15:25:00,39.77,39.77,39.55,39.56,95200.0,33.8195,33.8195,33.6324,33.6409,95200.0
2020-03-10 15:30:00,39.55,39.65,39.41,39.47,134483.0,33.6324,33.7174,33.5133,33.5644,134483.0
2020-03-10 15:35:00,39.47,39.77,39.45,39.7,163316.0,33.5644,33.8195,33.5474,33.76,163316.0
2020-03-10 15:40:00,39.7,39.76,39.59,39.6,125340.0,33.76,33.811,33.6664,33.6749,125340.0
2020-03-10 15:45:00,39.61,39.89,39.61,39.86,121191.0,33.6834,33.9215,33.6834,33.896,121191.0
2020-03-10 15:50:00,39.85,39.98,39.81,39.98,256660.0,33.8875,33.9981,33.8535,33.9981,256660.0
2020-03-10 15:55:00,39.98,40.14,39.91,40.1,279898.0,33.9981,34.1341,33.9385,34.1001,279898.0
2020-03-11 09:30:00,39.09,39.11,38.79,38.92,87249.0,33.2412,33.2582,32.9861,33.0967,87249.0
2020-03-11 09:35:00,38.98,39.1,38.87,39.04,112986.0,33.1477,33.2497,33.0541,33.1987,112986.0
2020-03-11 09:40:00,39.08,39.16,38.77,38.99,84315.0,33.2327,33.3008,32.9691,33.1562,84315.0
2020-03-11 09:45:00,39.01,39.11,38.9,38.92,52698.0,33.1732,33.2582,33.0797,33.0967,52698.0
2020-03-11 09:50:00,38.93,39.11,38.87,38.89,31130.0,33.1052,33.2582,33.0541,33.0711,31130.0
2020-03-11 09:55:00,38.89,39.05,38.84,38.92,44007.0,33.0711,33.2072,33.0286,33.0967,44007.0
2020-03-11 10:00:00,38.92,38.95,38.69,38.76,83905.0,33.0967,33.1222,32.9011,32.9606,83905.0
2020-03-11 10:05:00,38.72,38.88,38.64,38.81,28518.0,32.9266,33.0626,32.8586,33.0031,28518.0
2020-03-11 10:10:00,38.84,38.85,38.65,38.69,23860.0,33.0286,33.0371,32.8671,32.9011,23860.0
2020-03-11 10:15:00,38.66,38.71,38.62,38.66,29101.0,32.8756,32.9181,32.8415,32.8756,29101.0
2020-03-11 10:20:00,38.65,38.67,38.52,38.57,37078.0,32.8671,32.8841,32.7565,32.799,37078.0
2020-03-11 10:25:00,38.57,38.64,38.43,38.5,35403.0,32.799,32.8586,32.68,32.7395,35403.0
2020-03-11 10:30:00,38.47,38.63,38.43,38.6,30194.0,32.714,32.8501,32.68,32.8245,30194.0
2020-03-11 10:35:00,38.6,38.61,38.36,38.4,37590.0,32.8245,32.833,32.6205,32.6545,37590.0
2020-03-11 10:40:00,38.38,38.44,38.32,38.32,24518.0,32.6375,32.6885,32.5864,32.5864,24518.0
2020-03-11 10:45:00,38.33,38.56,38.26,38.28,42255.0,32.5949,32.7905,32.5354,32.5524,42255.0
2020-03-11 10:50:00,38.26,38.38,38.26,38.29,25115.0,32.5354,32.6375,32.5354,32.5609,25115.0
2020-03-11 10:55:00,38.28,38.48,38.19,38.43,51103.0,32.5524,32.7225,32.4759,32.68,51103.0
2020-03-11 11:00:00,38.43,38.51,38.32,38.32,28201.0,32.68,32.748,32.5864,32.5864,28201.0
2020-03-11 11:05:00,38.33,38.38,38.22,38.36,31784.0,32.5949,32.6375,32.5014,32.6205,31784.0
2020-03-11 11:10:00,38.35,38.36,38.22,38.23,43397.0,32.6119,32.6205,32.5014,32.5099,43397.0
2020-03-11 11:15:00,38.22,38.23,37.95,37.98,49148.0,32.5014,32.5099,32.2718,32.2973,49148.0
2020-03-11 11:20:00,37.98,38.0,37.79,37.79,48583.0,32.2973,32.3143,32.1357,32.1357,48583.0
2020-03-11 11:25:00,37.79,37.91,37.72,37.88,55650.0,32.1357,32.2378,32.0762,32.2123,55650.0
2020-03-11 11:30:00,37.89,38.05,37.87,37.97,83177.0,32.2208,32.3568,32.2038,32.2888,83177.0
2020-03-11 11:35:00,37.95,38.04,37.89,38.0,34226.0,32.2718,32.3483,32.2208,32.3143,34226.0
2020-03-11 11:40:00,37.99,38.02,37.85,37.91,33476.0,32.3058,32.3313,32.1868,32.2378,33476.0
2020-03-11 11:45:00,37.92,38.0,37.83,37.96,34874.0,32.2463,32.3143,32.1698,32.2803,34874.0
2020-03-11 11:50:00,37.97,38.03,37.8,37.82,45569.0,32.2888,32.3398,32.1442,32.1612,45569.0
2020-03-11 11:55:00,37.82,37.84,37.67,37.84,35542.0,32.1612,32.1783,32.0337,32.1783,35542.0
2020-03-11 12:00:00,37.84,37.93,37.71,37.9,23696.0,32.1783,32.2548,32.0677,32.2293,23696.0
2020-03-11 12:05:00,37.9,38.03,37.9,38.01,30261.0,32.2293,32.3398,32.2293,32.3228,30261.0
2020-03-11 12:10:00,38.02,38.19,38.0,38.13,23946.0,32.3313,32.4759,32.3143,32.4249,23946.0
2020-03-11 12:15:00,38.13,38.26,38.07,38.2,31722.0,32.4249,32.5354,32.3738,32.4844,31722.0
2020-03-11 12:20:00,38.21,38.25,38.1,38.16,57338.0,32.4929,32.5269,32.3994,32.4504,57338.0
2020-03-11 12:25:00,38.15,38.15,38.04,38.06,84021.0,32.4419,32.4419,32.3483,32.3653,84021.0
2020-03-11 12:30:00,38.06,38.07,38.0,38.04,125377.0,32.3653,32.3738,32.3143,32.3483,125377.0
2020-03-11 12:35:00,38.05,38.06,37.87,37.91,72781.0,32.3568,32.3653,32.2038,32.2378,72781.0
2020-03-11 12:40:00,37.9,37.99,37.84,37.98,148287.0,32.2293,32.3058,32.1783,32.2973,148287.0
2020-03-11 12:45:00,37.99,38.08,37.78,37.79,55154.0,32.3058,32.3823,32.1272,32.1357,55154.0
2020-03-11 12:50:00,37.8,37.91,37.73,37.75,37709.0,32.1442,32.2378,32.0847,32.1017,37709.0
2020-03-11 12:55:00,37.73,37.82,37.67,37.79,46160.0,32.0847,32.1612,32.0337,32.1357,46160.0
2020-03-11 13:00:00,37.79,37.79,37.58,37.58,28643.0,32.1357,32.1357,31.9572,31.9572,28643.0
2020-03-11 13:05:00,37.59,37.63,37.53,37.56,27071.0,31.9657,31.9997,31.9146,31.9401,27071.0
2020-03-11 13:10:00,37.56,37.63,37.52,37.53,32760.0,31.9401,31.9997,31.9061,31.9146,32760.0
2020-03-11 13:15:00,37.53,37.66,37.52,37.6,33402.0,31.9146,32.0252,31.9061,31.9742,33402.0
2020-03-11 13:20:00,37.62,37.67,37.53,37.53,22693.0,31.9912,32.0337,31.9146,31.9146,22693.0
2020-03-11 13:25:00,37.53,37.72,37.52,37.68,31655.0,31.9146,32.0762,31.9061,32.0422,31655.0
2020-03-11 13:30:00,37.68,37.73,37.57,37.58,23800.0,32.0422,32.0847,31.9487,31.9572,23800.0
2020-03-11 13:35:00,37.58,37.58,37.51,37.52,21998.0,31.9572,31.9572,31.8976,31.9061,21998.0
2020-03-11 13:40:00,37.52,37.54,37.36,37.36,35909.0,31.9061,31.9231,31.7701,31.7701,35909.0
2020-03-11 13:45:00,37.33,37.49,37.32,37.42,39062.0,31.7446,31.8806,31.7361,31.8211,39062.0
2020-03-11 13:50:00,37.43,37.43,37.26,37.28,26196.0,31.8296,31.8296,31.685,31.702,26196.0
2020-03-11 13:55:00,37.28,37.39,37.27,37.28,36840.0,31.702,31.7956,31.6935,31.702,36840.0
2020-03-11 14:00:00,37.28,37.32,37.01,37.03,50221.0,31.702,31.7361,31.4724,31.4894,50221.0
2020-03-11 14:05:00,37.04,37.09,36.93,36.96,59153.0,31.498,31.5405,31.4044,31.4299,59153.0
2020-03-11 14:10:00,36.97,37.05,36.92,36.92,29409.0,31.4384,31.5065,31.3959,31.3959,29409.0
2020-03-11 14:15:00,36.91,36.95,36.83,36.89,39809.0,31.3874,31.4214,31.3194,31.3704,39809.0
2020-03-11 14:20:00,36.9,36.93,36.81,36.84,36787.0,31.3789,31.4044,31.3024,31.3279,36787.0
2020-03-11 14:25:00,36.85,36.87,36.79,36.81,35709.0,31.3364,31.3534,31.2854,31.3024,35709.0
2020-03-11 14:30:00,36.81,36.91,36.71,36.73,69988.0,31.3024,31.3874,31.2173,31.2343,69988.0
2020-03-11 14:35:00,36.74,36.9,36.71,36.78,62571.0,31.2428,31.3789,31.2173,31.2769,62571.0
2020-03-11 14:40:00,36.77,36.94,36.72,36.72,67924.0,31.2684,31.4129,31.2258,31.2258,67924.0
2020-03-11 14:45:00,36.76,37.0,36.76,36.86,33129.0,31.2598,31.4639,31.2598,31.3449,33129.0
2020-03-11 14:50:00,36.87,36.94,36.72,36.76,44390.0,31.3534,31.4129,31.2258,31.2598,44390.0
2020-03-11 14:55:00,36.76,36.83,36.68,36.68,51179.0,31.2598,31.3194,31.1918,31.1918,51179.0
2020-03-11 15:00:00,36.68,36.8,36.55,36.57,78577.0,31.1918,31.2939,31.0813,31.0983,78577.0
2020-03-11 15:05:00,36.58,36.58,36.45,36.5,74136.0,31.1068,31.1068,30.9962,31.0387,74136.0
2020-03-11 15:10:00,36.49,36.57,36.38,36.4,77274.0,31.0302,31.0983,30.9367,30.9537,77274.0
2020-03-11 15:15:00,36.4,36.6,36.38,36.53,82957.0,30.9537,31.1238,30.9367,31.0643,82957.0
2020-03-11 15:20:00,36.52,36.54,36.4,36.44,118252.0,31.0558,31.0728,30.9537,30.9877,118252.0
2020-03-11 15:25:00,36.45,36.75,36.45,36.68,121236.0,30.9962,31.2513,30.9962,31.1918,121236.0
2020-03-11 15:30:00,36.68,37.09,36.62,37.01,256526.0,31.1918,31.5405,31.1408,31.4724,256526.0
2020-03-11 15:35:00,37.0,37.33,36.95,37.28,392106.0,31.4639,31.7446,31.4214,31.702,392106.0
2020-03-11 15:40:00,37.29,37.48,37.23,37.29,131010.0,31.7105,31.8721,31.6595,31.7105,131010.0
2020-03-11 15:45:00,37.3,37.35,37.08,37.24,92566.0,31.7191,31.7616,31.532,31.668,92566.0
2020-03-11 15:50:00,37.23,37.38,36.89,37.08,181589.0,31.6595,31.7871,31.3704,31.532,181589.0
2020-03-11 15:55:00,37.08,37.17,36.97,37.05,175204.0,31.532,31.6085,31.4384,31.5065,175204.0
2020-03-12 09:30:00,34.5,34.6,33.67,33.77,104351.0,29.338,29.423,28.6322,28.7172,104351.0
2020-03-12 09:35:00,33.77,33.78,33.64,33.67,10581.0,28.7172,28.7257,28.6067,28.6322,10581.0
2020-03-12 09:40:00,33.67,33.67,33.67,33.67,0.0,28.6322,28.6322,28.6322,28.6322,0.0
2020-03-12 09:45:00,33.67,33.67,33.67,33.67,0.0,28.6322,28.6322,28.6322,28.6322,0.0
2020-03-12 09:50:00,33.59,34.5,33.41,33.66,55020.0,28.5642,29.338,28.4111,28.6237,55020.0
2020-03-12 09:55:00,33.65,34.89,33.61,34.88,71394.0,28.6152,29.6696,28.5812,29.6611,71394.0
2020-03-12 10:00:00,34.88,34.88,34.15,34.21,53336.0,29.6611,29.6611,29.0404,29.0914,53336.0
2020-03-12 10:05:00,34.2,34.49,33.93,34.03,73212.0,29.0829,29.3295,28.8533,28.9383,73212.0
2020-03-12 10:10:00,33.99,34.36,33.9,34.2,42377.0,28.9043,29.2189,28.8278,29.0829,42377.0
2020-03-12 10:15:00,34.19,34.42,34.09,34.19,45773.0,29.0744,29.27,28.9893,29.0744,45773.0
2020-03-12 10:20:00,34.22,34.22,33.91,34.05,57383.0,29.0999,29.0999,28.8363,28.9553,57383.0
2020-03-12 10:25:00,34.05,34.21,33.93,33.96,44040.0,28.9553,29.0914,28.8533,28.8788,44040.0
2020-03-12 10:30:00,33.97,34.22,33.88,34.18,54414.0,28.8873,29.0999,28.8108,29.0659,54414.0
2020-03-12 10:35:00,34.14,34.23,34.0,34.0,70169.0,29.0319,29.1084,28.9128,28.9128,70169.0
2020-03-12 10:40:00,34.0,34.17,34.0,34.08,63255.0,28.9128,29.0574,28.9128,28.9808,63255.0
2020-03-12 10:45:00,34.1,34.37,34.06,34.33,64738.0,28.9978,29.2274,28.9638,29.1934,64738.0
2020-03-12 10:50:00,34.34,34.9,34.25,34.82,66979.0,29.2019,29.6781,29.1254,29.6101,66979.0
2020-03-12 10:55:00,34.8,34.8,34.51,34.69,37544.0,29.5931,29.5931,29.3465,29.4996,37544.0
2020-03-12 11:00:00,34.65,34.68,34.4,34.54,36181.0,29.4656,29.4911,29.253,29.372,36181.0
2020-03-12 11:05:00,34.56,34.69,34.41,34.44,42996.0,29.389,29.4996,29.2615,29.287,42996.0
2020-03-12 11:10:00,34.44,34.44,33.85,34.18,63030.0,29.287,29.287,28.7853,29.0659,63030.0
2020-03-12 11:15:00,34.15,34.33,34.15,34.23,34489.0,29.0404,29.1934,29.0404,29.1084,34489.0
2020-03-12 11:20:00,34.22,34.5,34.19,34.5,27537.0,29.0999,29.338,29.0744,29.338,27537.0
2020-03-12 11:25:00,34.49,34.56,34.45,34.52,49449.0,29.3295,29.389,29.2955,29.355,49449.0
2020-03-12 11:30:00,34.53,34.63,34.42,34.44,33682.0,29.3635,29.4485,29.27,29.287,33682.0
2020-03-12 11:35:00,34.47,34.53,34.31,34.36,26929.0,29.3125,29.3635,29.1764,29.2189,26929.0
2020-03-12 11:40:00,34.37,34.38,34.21,34.29,23663.0,29.2274,29.236,29.0914,29.1594,23663.0
2020-03-12 11:45:00,34.28,34.28,34.22,34.22,18843.0,29.1509,29.1509,29.0999,29.0999,18843.0
2020-03-12 11:50:00,34.21,34.21,33.92,34.0,55796.0,29.0914,29.0914,28.8448,28.9128,55796.0
2020-03-12 11:55:00,34.01,34.1,34.01,34.05,27870.0,28.9213,28.9978,28.9213,28.9553,27870.0
2020-03-12 12:00:00,34.05,34.05,33.86,33.91,47607.0,28.9553,28.9553,28.7938,28.8363,47607.0
2020-03-12 12:05:00,33.91,33.91,33.77,33.77,24184.0,28.8363,28.8363,28.7172,28.7172,24184.0
2020-03-12 12:10:00,33.77,33.77,33.62,33.75,28810.0,28.7172,28.7172,28.5897,28.7002,28810.0
2020-03-12 12:15:00,33.74,33.81,33.6,33.62,55559.0,28.6917,28.7512,28.5727,28.5897,55559.0
2020-03-12 12:20:00,33.6,33.9,33.6,33.89,54237.0,28.5727,28.8278,28.5727,28.8193,54237.0
2020-03-12 12:25:00,33.88,33.97,33.8,33.8,41022.0,28.8108,28.8873,28.7427,28.7427,41022.0
2020-03-12 12:30:00,33.81,33.81,33.62,33.62,37448.0,28.7512,28.7512,28.5897,28.5897,37448.0
2020-03-12 12:35:00,33.63,33.8,33.6,33.73,36470.0,28.5982,28.7427,28.5727,28.6832,36470.0
2020-03-12 12:40:00,33.72,33.72,33.58,33.63,30916.0,28.6747,28.6747,28.5556,28.5982,30916.0
2020-03-12 12:45:00,33.61,33.69,33.58,33.59,41355.0,28.5812,28.6492,28.5556,28.5642,41355.0
2020-03-12 12:50:00,33.6,34.4,33.6,34.15,32419.0,28.5727,29.253,28.5727,29.0404,32419.0
2020-03-12 12:55:00,34.16,34.98,34.1,34.72,77473.0,29.0489,29.7462,28.9978,29.5251,77473.0
2020-03-12 13:00:00,34.71,35.57,34.42,35.51,72740.0,29.5166,30.2479,29.27,30.1969,72740.0
2020-03-12 13:05:00,35.52,35.8,35.11,35.51,48005.0,30.2054,30.4435,29.8567,30.1969,48005.0
2020-03-12 13:10:00,35.45,35.55,34.74,34.97,59694.0,30.1459,30.2309,29.5421,29.7377,59694.0
2020-03-12 13:15:00,35.01,35.08,34.81,34.91,37202.0,29.7717,29.8312,29.6016,29.6867,37202.0
2020-03-12 13:20:00,34.91,35.07,34.71,34.85,57314.0,29.6867,29.8227,29.5166,29.6356,57314.0
2020-03-12 13:25:00,34.83,35.02,34.6,34.83,41492.0,29.6186,29.7802,29.423,29.6186,41492.0
2020-03-12 13:30:00,34.81,35.03,34.58,34.68,55758.0,29.6016,29.7887,29.406,29.4911,55758.0
2020-03-12 13:35:00,34.66,34.66,34.28,34.29,60423.0,29.4741,29.4741,29.1509,29.1594,60423.0
2020-03-12 13:40:00,34.29,34.45,34.25,34.35,37450.0,29.1594,29.2955,29.1254,29.2104,37450.0
2020-03-12 13:45:00,34.33,34.6,34.2,34.53,66493.0,29.1934,29.423,29.0829,29.3635,66493.0
2020-03-12 13:50:00,34.51,34.63,34.17,34.27,46533.0,29.3465,29.4485,29.0574,29.1424,46533.0
2020-03-12 13:55:00,34.28,34.6,34.22,34.58,54174.0,29.1509,29.423,29.0999,29.406,54174.0
2020-03-12 14:00:00,34.63,34.71,34.23,34.41,57231.0,29.4485,29.5166,29.1084,29.2615,57231.0
2020-03-12 14:05:00,34.4,34.54,34.2,34.26,38993.0,29.253,29.372,29.0829,29.1339,38993.0
2020-03-12 14:10:00,34.35,34.36,34.01,34.1,44690.0,29.2104,29.2189,28.9213,28.9978,44690.0
2020-03-12 14:15:00,34.05,34.11,33.94,33.97,44261.0,28.9553,29.0063,28.8618,28.8873,44261.0
2020-03-12 14:20:00,33.99,34.1,33.87,33.88,47892.0,28.9043,28.9978,28.8023,28.8108,47892.0
2020-03-12 14:25:00,33.89,34.09,33.85,33.89,57750.0,28.8193,28.9893,28.7853,28.8193,57750.0
2020-03-12 14:30:00,33.9,33.97,33.79,33.82,57996.0,28.8278,28.8873,28.7342,28.7597,57996.0
2020-03-12 14:35:00,33.81,33.84,33.71,33.78,44516.0,28.7512,28.7767,28.6662,28.7257,44516.0
2020-03-12 14:40:00,33.74,33.91,33.72,33.8,36555.0,28.6917,28.8363,28.6747,28.7427,36555.0
2020-03-12 14:45:00,33.84,34.17,33.74,34.14,29161.0,28.7767,29.0574,28.6917,29.0319,29161.0
2020-03-12 14:50:00,34.15,34.28,33.92,33.96,30381.0,29.0404,29.1509,28.8448,28.8788,30381.0
2020-03-12 14:55:00,33.96,34.01,33.67,33.67,42196.0,28.8788,28.9213,28.6322,28.6322,42196.0
2020-03-12 15:00:00,33.66,33.81,33.66,33.78,40742.0,28.6237,28.7512,28.6237,28.7257,40742.0
2020-03-12 15:05:00,33.77,33.99,33.67,33.85,52655.0,28.7172,28.9043,28.6322,28.7853,52655.0
2020-03-12 15:10:00,33.84,34.14,33.84,33.92,91279.0,28.7767,29.0319,28.7767,28.8448,91279.0
2020-03-12 15:15:00,33.92,33.92,33.67,33.75,41978.0,28.8448,28.8448,28.6322,28.7002,41978.0
2020-03-12 15:20:00,33.76,33.86,33.66,33.73,51866.0,28.7087,28.7938,28.6237,28.6832,51866.0
2020-03-12 15:25:00,33.72,33.82,33.63,33.65,40279.0,28.6747,28.7597,28.5982,28.6152,40279.0
2020-03-12 15:30:00,33.65,33.84,33.65,33.69,49516.0,28.6152,28.7767,28.6152,28.6492,49516.0
2020-03-12 15:35:00,33.67,33.77,33.66,33.73,46917.0,28.6322,28.7172,28.6237,28.6832,46917.0
2020-03-12 15:40:00,33.72,34.01,33.67,33.67,68861.0,28.6747,28.9213,28.6322,28.6322,68861.0
2020-03-12 15:45:00,33.68,33.86,33.62,33.85,68133.0,28.6407,28.7938,28.5897,28.7853,68133.0
2020-03-12 15:50:00,33.85,34.11,33.6,33.61,160604.0,28.7853,29.0063,28.5727,28.5812,160604.0
2020-03-12 15:55:00,33.61,33.63,33.21,33.21,207488.0,28.5812,28.5982,28.241,28.241,207488.0
2020-03-13 09:30:00,35.21,35.56,34.96,35.31,74132.0,29.9418,30.2394,29.7292,30.0268,74132.0
2020-03-13 09:35:00,35.34,35.56,35.18,35.18,41830.0,30.0523,30.2394,29.9163,29.9163,41830.0
2020-03-13 09:40:00,35.14,35.14,34.88,35.02,36483.0,29.8822,29.8822,29.6611,29.7802,36483.0
2020-03-13 09:45:00,35.03,35.34,35.03,35.18,64391.0,29.7887,30.0523,29.7887,29.9163,64391.0
2020-03-13 09:50:00,35.17,35.21,34.88,34.95,66976.0,29.9077,29.9418,29.6611,29.7207,66976.0
2020-03-13 09:55:00,34.95,35.05,34.76,34.86,30205.0,29.7207,29.8057,29.5591,29.6441,30205.0
2020-03-13 10:00:00,34.85,34.9,34.61,34.87,40189.0,29.6356,29.6781,29.4315,29.6526,40189.0
2020-03-13 10:05:00,34.84,34.98,34.78,34.81,30196.0,29.6271,29.7462,29.5761,29.6016,30196.0
2020-03-13 10:10:00,34.73,34.76,34.37,34.56,35299.0,29.5336,29.5591,29.2274,29.389,35299.0
2020-03-13 10:15:00,34.57,35.0,34.46,35.0,53339.0,29.3975,29.7632,29.304,29.7632,53339.0
2020-03-13 10:20:00,35.01,35.1,34.85,34.85,45483.0,29.7717,29.8482,29.6356,29.6356,45483.0
2020-03-13 10:25:00,34.84,35.04,34.67,34.68,36156.0,29.6271,29.7972,29.4826,29.4911,36156.0
2020-03-13 10:30:00,34.68,34.75,34.55,34.56,34229.0,29.4911,29.5506,29.3805,29.389,34229.0
2020-03-13 10:35:00,34.55,34.58,34.41,34.47,44772.0,29.3805,29.406,29.2615,29.3125,44772.0
2020-03-13 10:40:00,34.48,34.58,34.32,34.57,48759.0,29.321,29.406,29.1849,29.3975,48759.0
2020-03-13 10:45:00,34.56,34.71,34.55,34.58,48973.0,29.389,29.5166,29.3805,29.406,48973.0
2020-03-13 10:50:00,34.55,34.65,34.51,34.53,33745.0,29.3805,29.4656,29.3465,29.3635,33745.0
2020-03-13 10:55:00,34.54,34.54,34.1,34.11,39823.0,29.372,29.372,28.9978,29.0063,39823.0
2020-03-13 11:00:00,34.13,34.54,34.13,34.46,30577.0,29.0234,29.372,29.0234,29.304,30577.0
2020-03-13 11:05:00,34.46,34.52,34.26,34.46,32253.0,29.304,29.355,29.1339,29.304,32253.0
2020-03-13 11:10:00,34.47,34.65,34.42,34.59,29935.0,29.3125,29.4656,29.27,29.4145,29935.0
2020-03-13 11:15:00,34.59,34.6,34.3,34.32,25233.0,29.4145,29.423,29.1679,29.1849,25233.0
2020-03-13 11:20:00,34.37,34.51,34.27,34.28,18977.0,29.2274,29.3465,29.1424,29.1509,18977.0
2020-03-13 11:25:00,34.3,34.38,33.98,33.98,26486.0,29.1679,29.236,28.8958,28.8958,26486.0
2020-03-13 11:30:00,33.99,34.08,33.94,33.99,42178.0,28.9043,28.9808,28.8618,28.9043,42178.0
2020-03-13 11:35:00,33.95,34.14,33.88,33.94,23115.0,28.8703,29.0319,28.8108,28.8618,23115.0
2020-03-13 11:40:00,33.94,33.94,33.72,33.72,20724.0,28.8618,28.8618,28.6747,28.6747,20724.0
2020-03-13 11:45:00,33.73,33.83,33.41,33.5,25010.0,28.6832,28.7682,28.4111,28.4876,25010.0
2020-03-13 11:50:00,33.49,33.73,33.49,33.62,12978.0,28.4791,28.6832,28.4791,28.5897,12978.0
2020-03-13 11:55:00,33.64,33.94,33.64,33.72,18047.0,28.6067,28.8618,28.6067,28.6747,18047.0
2020-03-13 12:00:00,33.73,33.79,33.39,33.47,19609.0,28.6832,28.7342,28.3941,28.4621,19609.0
2020-03-13 12:05:00,33.48,33.65,33.33,33.59,15165.0,28.4706,28.6152,28.3431,28.5642,15165.0
2020-03-13 12:10:00,33.58,33.84,33.55,33.76,18641.0,28.5556,28.7767,28.5301,28.7087,18641.0
2020-03-13 12:15:00,33.8,33.96,33.76,33.86,20481.0,28.7427,28.8788,28.7087,28.7938,20481.0
2020-03-13 12:20:00,33.89,33.94,33.7,33.72,18043.0,28.8193,28.8618,28.6577,28.6747,18043.0
2020-03-13 12:25:00,33.74,33.9,33.65,33.78,12315.0,28.6917,28.8278,28.6152,28.7257,12315.0
2020-03-13 12:30:00,33.76,34.24,33.76,34.19,14382.0,28.7087,29.1169,28.7087,29.0744,14382.0
2020-03-13 12:35:00,34.18,34.18,33.97,34.11,16218.0,29.0659,29.0659,28.8873,29.0063,16218.0
2020-03-13 12:40:00,34.1,34.37,34.1,34.37,16782.0,28.9978,29.2274,28.9978,29.2274,16782.0
2020-03-13 12:45:00,34.38,34.45,34.28,34.36,26559.0,29.236,29.2955,29.1509,29.2189,26559.0
2020-03-13 12:50:00,34.4,34.55,34.31,34.31,29695.0,29.253,29.3805,29.1764,29.1764,29695.0
2020-03-13 12:55:00,34.29,34.31,34.01,34.02,35128.0,29.1594,29.1764,28.9213,28.9298,35128.0
2020-03-13 13:00:00,34.0,34.07,33.8,33.97,30812.0,28.9128,28.9723,28.7427,28.8873,30812.0
2020-03-13 13:05:00,33.96,34.08,33.94,33.96,27630.0,28.8788,28.9808,28.8618,28.8788,27630.0
2020-03-13 13:10:00,33.94,34.17,33.89,34.14,20100.0,28.8618,29.0574,28.8193,29.0319,20100.0
2020-03-13 13:15:00,34.16,34.22,34.05,34.15,15966.0,29.0489,29.0999,28.9553,29.0404,15966.0
2020-03-13 13:20:00,34.15,34.29,34.15,34.21,20338.0,29.0404,29.1594,29.0404,29.0914,20338.0
2020-03-13 13:25:00,34.22,34.35,34.18,34.32,33698.0,29.0999,29.2104,29.0659,29.1849,33698.0
2020-03-13 13:30:00,34.34,34.37,34.22,34.22,35940.0,29.2019,29.2274,29.0999,29.0999,35940.0
2020-03-13 13:35:00,34.21,34.21,34.0,34.11,42664.0,29.0914,29.0914,28.9128,29.0063,42664.0
2020-03-13 13:40:00,34.12,34.34,34.11,34.28,41537.0,29.0149,29.2019,29.0063,29.1509,41537.0
2020-03-13 13:45:00,34.32,34.57,34.31,34.57,38628.0,29.1849,29.3975,29.1764,29.3975,38628.0
2020-03-13 13:50:00,34.58,34.81,34.57,34.78,93745.0,29.406,29.6016,29.3975,29.5761,93745.0
2020-03-13 13:55:00,34.78,34.81,34.59,34.68,41862.0,29.5761,29.6016,29.4145,29.4911,41862.0
2020-03-13 14:00:00,34.67,34.67,34.4,34.42,60013.0,29.4826,29.4826,29.253,29.27,60013.0
2020-03-13 14:05:00,34.42,34.52,34.01,34.16,50585.0,29.27,29.355,28.9213,29.0489,50585.0
2020-03-13 14:10:00,34.17,34.28,34.12,34.21,41251.0,29.0574,29.1509,29.0149,29.0914,41251.0
2020-03-13 14:15:00,34.22,34.32,34.14,34.14,49468.0,29.0999,29.1849,29.0319,29.0319,49468.0
2020-03-13 14:20:00,34.15,34.22,33.96,33.99,62214.0,29.0404,29.0999,28.8788,28.9043,62214.0
2020-03-13 14:25:00,34.01,34.01,33.85,33.89,46871.0,28.9213,28.9213,28.7853,28.8193,46871.0
2020-03-13 14:30:00,33.9,34.02,33.78,34.0,51357.0,28.8278,28.9298,28.7257,28.9128,51357.0
2020-03-13 14:35:00,34.01,34.01,33.78,33.82,30061.0,28.9213,28.9213,28.7257,28.7597,30061.0
2020-03-13 14:40:00,33.83,34.17,33.77,34.15,65808.0,28.7682,29.0574,28.7172,29.0404,65808.0
2020-03-13 14:45:00,34.15,34.18,34.0,34.01,43951.0,29.0404,29.0659,28.9128,28.9213,43951.0
2020-03-13 14:50:00,34.01,34.16,33.99,34.09,37236.0,28.9213,29.0489,28.9043,28.9893,37236.0
2020-03-13 14:55:00,34.1,34.21,34.08,34.14,40326.0,28.9978,29.0914,28.9808,29.0319,40326.0
2020-03-13 15:00:00,34.13,34.43,34.13,34.33,36831.0,29.0234,29.2785,29.0234,29.1934,36831.0
2020-03-13 15:05:00,34.34,34.48,34.34,34.36,32259.0,29.2019,29.321,29.2019,29.2189,32259.0
2020-03-13 15:10:00,34.4,34.41,34.11,34.3,52505.0,29.253,29.2615,29.0063,29.1679,52505.0
2020-03-13 15:15:00,34.32,34.65,34.29,34.6,45662.0,29.1849,29.4656,29.1594,29.423,45662.0
2020-03-13 15:20:00,34.58,34.78,34.53,34.68,43585.0,29.406,29.5761,29.3635,29.4911,43585.0
2020-03-13 15:25:00,34.71,34.85,34.66,34.68,47855.0,29.5166,29.6356,29.4741,29.4911,47855.0
2020-03-13 15:30:00,34.71,34.79,34.02,34.29,74016.0,29.5166,29.5846,28.9298,29.1594,74016.0
2020-03-13 15:35:00,34.33,34.73,34.2,34.68,58149.0,29.1934,29.5336,29.0829,29.4911,58149.0
2020-03-13 15:40:00,34.66,35.02,34.51,35.0,69172.0,29.4741,29.7802,29.3465,29.7632,69172.0
2020-03-13 15:45:00,35.01,35.4,35.01,35.35,134507.0,29.7717,30.1033,29.7717,30.0608,134507.0
2020-03-13 15:50:00,35.35,36.37,35.35,36.36,222935.0,30.0608,30.9282,30.0608,30.9197,222935.0
2020-03-13 15:55:00,36.39,37.67,36.11,37.65,381863.0,30.9452,32.0337,30.7071,32.0167,381863.0
2020-03-16 09:30:00,33.0,33.0,33.0,33.0,200.0,28.0624,28.0624,28.0624,28.0624,200.0
2020-03-16 09:35:00,33.0,33.0,33.0,33.0,0.0,28.0624,28.0624,28.0624,28.0624,0.0
2020-03-16 09:40:00,33.0,33.0,33.0,33.0,0.0,28.0624,28.0624,28.0624,28.0624,0.0
2020-03-16 09:45:00,32.86,33.06,32.44,32.7,71119.0,27.9434,28.1135,27.5862,27.8073,71119.0
2020-03-16 09:50:00,32.69,33.95,32.69,33.95,54420.0,27.7988,28.8703,27.7988,28.8703,54420.0
2020-03-16 09:55:00,33.95,34.21,33.77,33.98,53805.0,28.8703,29.0914,28.7172,28.8958,53805.0
2020-03-16 10:00:00,33.92,34.06,33.49,33.55,48088.0,28.8448,28.9638,28.4791,28.5301,48088.0
2020-03-16 10:05:00,33.57,34.2,33.57,34.08,29146.0,28.5471,29.0829,28.5471,28.9808,29146.0
2020-03-16 10:10:00,34.12,34.17,33.9,34.08,27985.0,29.0149,29.0574,28.8278,28.9808,27985.0
2020-03-16 10:15:00,34.07,34.13,33.89,33.91,25963.0,28.9723,29.0234,28.8193,28.8363,25963.0
2020-03-16 10:20:00,33.96,34.47,33.91,34.45,35231.0,28.8788,29.3125,28.8363,29.2955,35231.0
2020-03-16 10:25:00,34.46,34.86,34.44,34.64,54146.0,29.304,29.6441,29.287,29.457,54146.0
2020-03-16 10:30:00,34.66,35.32,34.66,35.31,46004.0,29.4741,30.0353,29.4741,30.0268,46004.0
2020-03-16 10:35:00,35.32,35.7,35.32,35.7,21446.0,30.0353,30.3584,30.0353,30.3584,21446.0
2020-03-16 10:40:00,35.69,35.82,35.62,35.8,32878.0,30.3499,30.4605,30.2904,30.4435,32878.0
2020-03-16 10:45:00,35.78,35.87,35.58,35.58,32459.0,30.4265,30.503,30.2564,30.2564,32459.0
2020-03-16 10:50:00,35.58,35.63,35.31,35.4,25010.0,30.2564,30.2989,30.0268,30.1033,25010.0
2020-03-16 10:55:00,35.44,35.6,35.05,35.15,17192.0,30.1374,30.2734,29.8057,29.8907,17192.0
2020-03-16 11:00:00,35.13,35.66,35.13,35.52,30611.0,29.8737,30.3244,29.8737,30.2054,30611.0
2020-03-16 11:05:00,35.49,36.0,35.48,35.94,28320.0,30.1799,30.6136,30.1714,30.5625,28320.0
2020-03-16 11:10:00,35.95,36.38,35.93,36.04,36286.0,30.571,30.9367,30.554,30.6476,36286.0
2020-03-16 11:15:00,36.03,36.29,35.96,36.26,39436.0,30.6391,30.8602,30.5795,30.8347,39436.0
2020-03-16 11:20:00,36.22,36.4,36.19,36.4,32345.0,30.8006,30.9537,30.7751,30.9537,32345.0
2020-03-16 11:25:00,36.4,36.44,36.0,36.12,31254.0,30.9537,30.9877,30.6136,30.7156,31254.0
2020-03-16 11:30:00,36.15,36.34,35.7,35.7,25860.0,30.7411,30.9027,30.3584,30.3584,25860.0
2020-03-16 11:35:00,35.7,35.95,35.65,35.91,25603.0,30.3584,30.571,30.3159,30.537,25603.0
2020-03-16 11:40:00,35.91,35.95,35.56,35.65,42555.0,30.537,30.571,30.2394,30.3159,42555.0
2020-03-16 11:45:00,35.63,35.83,35.63,35.83,42472.0,30.2989,30.469,30.2989,30.469,42472.0
2020-03-16 11:50:00,35.88,36.18,35.85,36.14,32474.0,30.5115,30.7666,30.486,30.7326,32474.0
2020-03-16 11:55:00,36.17,36.73,36.17,36.73,67184.0,30.7581,31.2343,30.7581,31.2343,67184.0
2020-03-16 12:00:00,36.74,36.99,36.7,36.93,42510.0,31.2428,31.4554,31.2088,31.4044,42510.0
2020-03-16 12:05:00,36.88,36.95,36.73,36.74,24611.0,31.3619,31.4214,31.2343,31.2428,24611.0
2020-03-16 12:10:00,36.77,36.77,36.63,36.71,37534.0,31.2684,31.2684,31.1493,31.2173,37534.0
2020-03-16 12:15:00,36.71,36.79,36.44,36.54,41349.0,31.2173,31.2854,30.9877,31.0728,41349.0
2020-03-16 12:20:00,36.52,36.53,36.26,36.37,42258.0,31.0558,31.0643,30.8347,30.9282,42258.0
2020-03-16 12:25:00,36.36,36.61,36.31,36.35,40630.0,30.9197,31.1323,30.8772,30.9112,40630.0
2020-03-16 12:30:00,36.36,36.43,36.29,36.31,40410.0,30.9197,30.9792,30.8602,30.8772,40410.0
2020-03-16 12:35:00,36.32,36.52,36.22,36.27,32185.0,30.8857,31.0558,30.8006,30.8432,32185.0
2020-03-16 12:40:00,36.28,36.35,36.19,36.26,29215.0,30.8517,30.9112,30.7751,30.8347,29215.0
2020-03-16 12:45:00,36.25,36.27,35.78,35.8,44992.0,30.8262,30.8432,30.4265,30.4435,44992.0
2020-03-16 12:50:00,35.8,35.82,35.62,35.65,41220.0,30.4435,30.4605,30.2904,30.3159,41220.0
2020-03-16 12:55:00,35.64,35.67,35.37,35.67,41968.0,30.3074,30.3329,30.0778,30.3329,41968.0
2020-03-16 13:00:00,35.67,35.84,35.6,35.83,22528.0,30.3329,30.4775,30.2734,30.469,22528.0
2020-03-16 13:05:00,35.85,35.85,35.53,35.58,48546.0,30.486,30.486,30.2139,30.2564,48546.0
2020-03-16 13:10:00,35.59,35.85,35.54,35.7,57848.0,30.2649,30.486,30.2224,30.3584,57848.0
2020-03-16 13:15:00,35.71,35.72,35.27,35.36,43660.0,30.367,30.3755,29.9928,30.0693,43660.0
2020-03-16 13:20:00,35.35,35.49,35.24,35.46,30314.0,30.0608,30.1799,29.9673,30.1544,30314.0
2020-03-16 13:25:00,35.42,35.52,35.38,35.46,30531.0,30.1203,30.2054,30.0863,30.1544,30531.0
2020-03-16 13:30:00,35.45,35.46,35.22,35.38,26603.0,30.1459,30.1544,29.9503,30.0863,26603.0
2020-03-16 13:35:00,35.39,35.56,35.23,35.42,36651.0,30.0948,30.2394,29.9588,30.1203,36651.0
2020-03-16 13:40:00,35.45,35.45,35.25,35.31,20395.0,30.1459,30.1459,29.9758,30.0268,20395.0
2020-03-16 13:45:00,35.32,35.44,35.3,35.36,22858.0,30.0353,30.1374,30.0183,30.0693,22858.0
2020-03-16 13:50:00,35.37,35.41,35.17,35.18,19167.0,30.0778,30.1118,29.9077,29.9163,19167.0
2020-03-16 13:55:00,35.19,35.34,35.19,35.24,14865.0,29.9248,30.0523,29.9248,29.9673,14865.0
2020-03-16 14:00:00,35.24,35.25,34.91,35.03,31813.0,29.9673,29.9758,29.6867,29.7887,31813.0
2020-03-16 14:05:00,35.04,35.13,34.9,34.95,25658.0,29.7972,29.8737,29.6781,29.7207,25658.0
2020-03-16 14:10:00,34.95,35.1,34.95,35.1,18567.0,29.7207,29.8482,29.7207,29.8482,18567.0
2020-03-16 14:15:00,35.1,35.16,34.96,34.96,18779.0,29.8482,29.8992,29.7292,29.7292,18779.0
2020-03-16 14:20:00,34.94,35.06,34.94,34.94,15692.0,29.7122,29.8142,29.7122,29.7122,15692.0
2020-03-16 14:25:00,34.94,35.11,34.92,35.11,15364.0,29.7122,29.8567,29.6952,29.8567,15364.0
2020-03-16 14:30:00,35.12,35.7,35.05,35.7,58254.0,29.8652,30.3584,29.8057,30.3584,58254.0
2020-03-16 14:35:00,35.69,35.86,35.25,35.33,53329.0,30.3499,30.4945,29.9758,30.0438,53329.0
2020-03-16 14:40:00,35.34,35.34,35.13,35.25,24647.0,30.0523,30.0523,29.8737,29.9758,24647.0
2020-03-16 14:45:00,35.26,35.4,35.08,35.27,26189.0,29.9843,30.1033,29.8312,29.9928,26189.0
2020-03-16 14:50:00,35.27,35.54,35.22,35.44,35560.0,29.9928,30.2224,29.9503,30.1374,35560.0
2020-03-16 14:55:00,35.45,35.78,35.41,35.66,37897.0,30.1459,30.4265,30.1118,30.3244,37897.0
2020-03-16 15:00:00,35.69,35.99,35.6,35.65,38777.0,30.3499,30.6051,30.2734,30.3159,38777.0
2020-03-16 15:05:00,35.64,35.8,35.51,35.6,30156.0,30.3074,30.4435,30.1969,30.2734,30156.0
2020-03-16 15:10:00,35.6,35.95,35.55,35.86,46586.0,30.2734,30.571,30.2309,30.4945,46586.0
2020-03-16 15:15:00,35.86,36.33,35.82,36.08,68637.0,30.4945,30.8942,30.4605,30.6816,68637.0
2020-03-16 15:20:00,36.07,36.15,35.87,36.1,88984.0,30.6731,30.7411,30.503,30.6986,88984.0
2020-03-16 15:25:00,36.11,36.22,35.8,35.82,55383.0,30.7071,30.8006,30.4435,30.4605,55383.0
2020-03-16 15:30:00,35.81,35.81,35.03,35.11,67613.0,30.452,30.452,29.7887,29.8567,67613.0
2020-03-16 15:35:00,35.1,35.11,34.73,35.03,59362.0,29.8482,29.8567,29.5336,29.7887,59362.0
2020-03-16 15:40:00,35.03,35.78,34.87,35.78,59059.0,29.7887,30.4265,29.6526,30.4265,59059.0
2020-03-16 15:45:00,35.75,35.75,35.02,35.13,64991.0,30.401,30.401,29.7802,29.8737,64991.0
2020-03-16 15:50:00,35.06,35.09,34.64,34.65,214048.0,29.8142,29.8397,29.457,29.4656,214048.0
2020-03-16 15:55:00,34.64,34.65,33.7,33.7,364255.0,29.457,29.4656,28.6577,28.6577,364255.0
2020-03-17 09:30:00,34.69,35.08,34.15,34.41,56403.0,29.4996,29.8312,29.0404,29.2615,56403.0
2020-03-17 09:35:00,34.46,34.78,34.09,34.7,33541.0,29.304,29.5761,28.9893,29.5081,33541.0
2020-03-17 09:40:00,34.69,34.69,34.22,34.22,23106.0,29.4996,29.4996,29.0999,29.0999,23106.0
2020-03-17 09:45:00,34.24,35.07,34.24,34.49,27736.0,29.1169,29.8227,29.1169,29.3295,27736.0
2020-03-17 09:50:00,34.45,34.51,33.9,33.9,32275.0,29.2955,29.3465,28.8278,28.8278,32275.0
2020-03-17 09:55:00,33.9,34.16,33.78,33.84,36728.0,28.8278,29.0489,28.7257,28.7767,36728.0
2020-03-17 10:00:00,33.84,33.94,33.61,33.91,37855.0,28.7767,28.8618,28.5812,28.8363,37855.0
2020-03-17 10:05:00,33.96,34.0,33.71,33.72,43312.0,28.8788,28.9128,28.6662,28.6747,43312.0
2020-03-17 10:10:00,33.75,33.98,33.71,33.78,46308.0,28.7002,28.8958,28.6662,28.7257,46308.0
2020-03-17 10:15:00,33.78,34.18,33.62,34.0,41587.0,28.7257,29.0659,28.5897,28.9128,41587.0
2020-03-17 10:20:00,34.1,34.29,33.95,34.15,22914.0,28.9978,29.1594,28.8703,29.0404,22914.0
2020-03-17 10:25:00,34.11,34.65,34.11,34.55,27267.0,29.0063,29.4656,29.0063,29.3805,27267.0
2020-03-17 10:30:00,34.58,34.63,34.24,34.28,19241.0,29.406,29.4485,29.1169,29.1509,19241.0
2020-03-17 10:35:00,34.27,34.48,34.09,34.16,20199.0,29.1424,29.321,28.9893,29.0489,20199.0
2020-03-17 10:40:00,34.15,34.47,34.03,34.42,14340.0,29.0404,29.3125,28.9383,29.27,14340.0
2020-03-17 10:45:00,34.51,34.62,34.21,34.36,27885.0,29.3465,29.44,29.0914,29.2189,27885.0
2020-03-17 10:50:00,34.38,34.38,34.05,34.13,30115.0,29.236,29.236,28.9553,29.0234,30115.0
2020-03-17 10:55:00,34.16,34.28,33.95,34.16,20289.0,29.0489,29.1509,28.8703,29.0489,20289.0
2020-03-17 11:00:00,34.16,34.27,33.95,34.02,47124.0,29.0489,29.1424,28.8703,28.9298,47124.0
2020-03-17 11:05:00,34.02,34.2,33.92,34.15,89706.0,28.9298,29.0829,28.8448,29.0404,89706.0
2020-03-17 11:10:00,34.18,34.67,34.18,34.63,32706.0,29.0659,29.4826,29.0659,29.4485,32706.0
2020-03-17 11:15:00,34.57,34.84,34.44,34.84,18446.0,29.3975,29.6271,29.287,29.6271,18446.0
2020-03-17 11:20:00,34.85,34.87,34.38,34.42,24982.0,29.6356,29.6526,29.236,29.27,24982.0
2020-03-17 11:25:00,34.46,34.83,34.46,34.69,26940.0,29.304,29.6186,29.304,29.4996,26940.0
2020-03-17 11:30:00,34.7,35.04,34.69,35.01,45305.0,29.5081,29.7972,29.4996,29.7717,45305.0
2020-03-17 11:35:00,34.97,35.04,34.55,34.65,42761.0,29.7377,29.7972,29.3805,29.4656,42761.0
2020-03-17 11:40:00,34.67,35.0,34.67,34.92,13746.0,29.4826,29.7632,29.4826,29.6952,13746.0
2020-03-17 11:45:00,34.96,35.16,34.87,35.07,19040.0,29.7292,29.8992,29.6526,29.8227,19040.0
2020-03-17 11:50:00,35.07,35.39,35.04,35.22,18166.0,29.8227,30.0948,29.7972,29.9503,18166.0
2020-03-17 11:55:00,35.25,35.25,34.9,35.05,28135.0,29.9758,29.9758,29.6781,29.8057,28135.0
2020-03-17 12:00:00,35.06,35.24,34.96,35.17,13830.0,29.8142,29.9673,29.7292,29.9077,13830.0
2020-03-17 12:05:00,35.23,35.81,35.23,35.78,33553.0,29.9588,30.452,29.9588,30.4265,33553.0
2020-03-17 12:10:00,35.82,36.23,35.72,36.19,57353.0,30.4605,30.8091,30.3755,30.7751,57353.0
2020-03-17 12:15:00,36.22,36.23,35.62,35.79,63082.0,30.8006,30.8091,30.2904,30.435,63082.0
2020-03-17 12:20:00,35.82,35.83,35.23,35.29,24528.0,30.4605,30.469,29.9588,30.0098,24528.0
2020-03-17 12:25:00,35.28,35.33,35.07,35.11,30616.0,30.0013,30.0438,29.8227,29.8567,30616.0
2020-03-17 12:30:00,35.11,35.25,35.03,35.07,15696.0,29.8567,29.9758,29.7887,29.8227,15696.0
2020-03-17 12:35:00,35.07,35.08,34.81,34.92,24537.0,29.8227,29.8312,29.6016,29.6952,24537.0
2020-03-17 12:40:00,34.94,34.95,34.77,34.82,15485.0,29.7122,29.7207,29.5676,29.6101,15485.0
2020-03-17 12:45:00,34.83,34.98,34.81,34.86,14958.0,29.6186,29.7462,29.6016,29.6441,14958.0
2020-03-17 12:50:00,34.85,34.85,34.56,34.73,33244.0,29.6356,29.6356,29.389,29.5336,33244.0
2020-03-17 12:55:00,34.76,34.79,34.55,34.73,12742.0,29.5591,29.5846,29.3805,29.5336,12742.0
2020-03-17 13:00:00,34.75,34.88,34.47,34.52,16654.0,29.5506,29.6611,29.3125,29.355,16654.0
2020-03-17 13:05:00,34.55,34.57,34.23,34.26,29581.0,29.3805,29.3975,29.1084,29.1339,29581.0
2020-03-17 13:10:00,34.23,34.27,33.9,33.95,36101.0,29.1084,29.1424,28.8278,28.8703,36101.0
2020-03-17 13:15:00,33.94,34.26,33.85,34.18,42486.0,28.8618,29.1339,28.7853,29.0659,42486.0
2020-03-17 13:20:00,34.16,34.32,34.0,34.19,23183.0,29.0489,29.1849,28.9128,29.0744,23183.0
2020-03-17 13:25:00,34.2,34.29,34.13,34.26,21883.0,29.0829,29.1594,29.0234,29.1339,21883.0
2020-03-17 13:30:00,34.28,34.41,34.12,34.39,19785.0,29.1509,29.2615,29.0149,29.2445,19785.0
2020-03-17 13:35:00,34.36,34.46,34.19,34.44,25710.0,29.2189,29.304,29.0744,29.287,25710.0
2020-03-17 13:40:00,34.4,34.57,34.37,34.51,22505.0,29.253,29.3975,29.2274,29.3465,22505.0
2020-03-17 13:45:00,34.48,34.89,34.43,34.8,26956.0,29.321,29.6696,29.2785,29.5931,26956.0
2020-03-17 13:50:00,34.82,34.95,34.61,34.69,19028.0,29.6101,29.7207,29.4315,29.4996,19028.0
2020-03-17 13:55:00,34.61,34.8,34.6,34.69,19411.0,29.4315,29.5931,29.423,29.4996,19411.0
2020-03-17 14:00:00,34.68,34.81,34.43,34.65,38414.0,29.4911,29.6016,29.2785,29.4656,38414.0
2020-03-17 14:05:00,34.62,34.95,34.61,34.8,50078.0,29.44,29.7207,29.4315,29.5931,50078.0
2020-03-17 14:10:00,34.82,34.93,34.72,34.82,28048.0,29.6101,29.7037,29.5251,29.6101,28048.0
2020-03-17 14:15:00,34.83,34.98,34.76,34.96,21193.0,29.6186,29.7462,29.5591,29.7292,21193.0
2020-03-17 14:20:00,34.98,34.99,34.46,34.5,26227.0,29.7462,29.7547,29.304,29.338,26227.0
2020-03-17 14:25:00,34.48,34.84,34.47,34.78,18691.0,29.321,29.6271,29.3125,29.5761,18691.0
2020-03-17 14:30:00,34.79,35.05,34.79,35.02,32914.0,29.5846,29.8057,29.5846,29.7802,32914.0
2020-03-17 14:35:00,34.99,35.18,34.94,35.09,24878.0,29.7547,29.9163,29.7122,29.8397,24878.0
2020-03-17 14:40:00,35.09,35.22,34.91,34.92,28172.0,29.8397,29.9503,29.6867,29.6952,28172.0
2020-03-17 14:45:00,34.92,34.96,34.37,34.41,47112.0,29.6952,29.7292,29.2274,29.2615,47112.0
2020-03-17 14:50:00,34.38,34.59,34.32,34.47,31307.0,29.236,29.4145,29.1849,29.3125,31307.0
2020-03-17 14:55:00,34.51,34.75,34.47,34.7,19510.0,29.3465,29.5506,29.3125,29.5081,19510.0
2020-03-17 15:00:00,34.71,34.75,34.1,34.22,33879.0,29.5166,29.5506,28.9978,29.0999,33879.0
2020-03-17 15:05:00,34.24,34.71,34.09,34.55,33678.0,29.1169,29.5166,28.9893,29.3805,33678.0
2020-03-17 15:10:00,34.56,34.69,34.36,34.39,39011.0,29.389,29.4996,29.2189,29.2445,39011.0
2020-03-17 15:15:00,34.38,34.63,34.33,34.51,34350.0,29.236,29.4485,29.1934,29.3465,34350.0
2020-03-17 15:20:00,34.53,34.54,34.25,34.4,37299.0,29.3635,29.372,29.1254,29.253,37299.0
2020-03-17 15:25:00,34.41,34.44,34.23,34.38,40679.0,29.2615,29.287,29.1084,29.236,40679.0
2020-03-17 15:30:00,34.4,35.02,34.36,34.88,57899.0,29.253,29.7802,29.2189,29.6611,57899.0
2020-03-17 15:35:00,34.88,35.14,34.88,34.96,43542.0,29.6611,29.8822,29.6611,29.7292,43542.0
2020-03-17 15:40:00,34.97,35.38,34.93,35.35,79681.0,29.7377,30.0863,29.7037,30.0608,79681.0
2020-03-17 15:45:00,35.35,35.36,34.85,35.33,86723.0,30.0608,30.0693,29.6356,30.0438,86723.0
2020-03-17 15:50:00,35.33,35.37,34.91,35.28,147745.0,30.0438,30.0778,29.6867,30.0013,147745.0
2020-03-17 15:55:00,35.28,35.51,35.06,35.49,106955.0,30.0013,30.1969,29.8142,30.1799,106955.0
2020-03-18 09:30:00,33.71,34.44,33.31,34.21,28519.0,28.6662,29.287,28.326,29.0914,28519.0
2020-03-18 09:35:00,34.18,34.18,33.8,34.01,24576.0,29.0659,29.0659,28.7427,28.9213,24576.0
2020-03-18 09:40:00,33.99,34.67,33.94,34.57,29761.0,28.9043,29.4826,28.8618,29.3975,29761.0
2020-03-18 09:45:00,34.62,34.62,34.11,34.35,39991.0,29.44,29.44,29.0063,29.2104,39991.0
2020-03-18 09:50:00,34.32,35.32,34.29,35.31,49214.0,29.1849,30.0353,29.1594,30.0268,49214.0
2020-03-18 09:55:00,35.33,35.59,35.1,35.21,34193.0,30.0438,30.2649,29.8482,29.9418,34193.0
2020-03-18 10:00:00,35.22,36.34,35.11,36.27,57552.0,29.9503,30.9027,29.8567,30.8432,57552.0
2020-03-18 10:05:00,36.26,37.38,36.26,36.45,96208.0,30.8347,31.7871,30.8347,30.9962,96208.0
2020-03-18 10:10:00,36.46,36.66,36.33,36.52,21845.0,31.0047,31.1748,30.8942,31.0558,21845.0
2020-03-18 10:15:00,36.53,36.77,36.41,36.41,39949.0,31.0643,31.2684,30.9622,30.9622,39949.0
2020-03-18 10:20:00,36.4,36.55,36.12,36.12,21057.0,30.9537,31.0813,30.7156,30.7156,21057.0
2020-03-18 10:25:00,36.13,36.53,36.13,36.53,32728.0,30.7241,31.0643,30.7241,31.0643,32728.0
2020-03-18 10:30:00,36.57,36.62,36.15,36.34,24690.0,31.0983,31.1408,30.7411,30.9027,24690.0
2020-03-18 10:35:00,36.35,36.71,36.16,36.68,27982.0,30.9112,31.2173,30.7496,31.1918,27982.0
2020-03-18 10:40:00,36.66,36.88,36.61,36.81,34124.0,31.1748,31.3619,31.1323,31.3024,34124.0
2020-03-18 10:45:00,36.85,36.88,36.15,36.2,24946.0,31.3364,31.3619,30.7411,30.7836,24946.0
2020-03-18 10:50:00,36.21,36.25,36.02,36.2,23441.0,30.7921,30.8262,30.6306,30.7836,23441.0
2020-03-18 10:55:00,36.2,36.48,36.17,36.39,32669.0,30.7836,31.0217,30.7581,30.9452,32669.0
2020-03-18 11:00:00,36.37,36.72,36.35,36.5,34825.0,30.9282,31.2258,30.9112,31.0387,34825.0
2020-03-18 11:05:00,36.49,36.69,36.35,36.67,23720.0,31.0302,31.2003,30.9112,31.1833,23720.0
2020-03-18 11:10:00,36.71,36.92,36.56,36.78,35661.0,31.2173,31.3959,31.0898,31.2769,35661.0
2020-03-18 11:15:00,36.77,37.06,36.67,37.06,39087.0,31.2684,31.515,31.1833,31.515,39087.0
2020-03-18 11:20:00,37.06,37.68,37.05,37.33,44813.0,31.515,32.0422,31.5065,31.7446,44813.0
2020-03-18 11:25:00,37.33,37.46,36.88,37.08,20599.0,31.7446,31.8551,31.3619,31.532,20599.0
2020-03-18 11:30:00,37.06,37.34,36.85,36.97,19670.0,31.515,31.7531,31.3364,31.4384,19670.0
2020-03-18 11:35:00,36.96,37.2,36.85,36.87,22243.0,31.4299,31.634,31.3364,31.3534,22243.0
2020-03-18 11:40:00,36.85,36.99,36.68,36.81,17697.0,31.3364,31.4554,31.1918,31.3024,17697.0
2020-03-18 11:45:00,36.79,37.1,36.67,36.96,16994.0,31.2854,31.549,31.1833,31.4299,16994.0
2020-03-18 11:50:00,37.0,37.4,37.0,37.4,21518.0,31.4639,31.8041,31.4639,31.8041,21518.0
2020-03-18 11:55:00,37.41,37.68,37.41,37.53,52941.0,31.8126,32.0422,31.8126,31.9146,52941.0
2020-03-18 12:00:00,37.53,37.62,37.1,37.12,24952.0,31.9146,31.9912,31.549,31.566,24952.0
2020-03-18 12:05:00,37.13,37.64,37.12,37.48,28139.0,31.5745,32.0082,31.566,31.8721,28139.0
2020-03-18 12:10:00,37.47,37.62,37.2,37.24,24989.0,31.8636,31.9912,31.634,31.668,24989.0
2020-03-18 12:15:00,37.21,37.31,37.0,37.06,24232.0,31.6425,31.7276,31.4639,31.515,24232.0
2020-03-18 12:20:00,37.1,37.49,37.0,37.37,26904.0,31.549,31.8806,31.4639,31.7786,26904.0
2020-03-18 12:25:00,37.35,37.47,37.26,37.33,35962.0,31.7616,31.8636,31.685,31.7446,35962.0
2020-03-18 12:30:00,37.35,37.37,37.0,37.16,33232.0,31.7616,31.7786,31.4639,31.6,33232.0
2020-03-18 12:35:00,37.16,37.25,36.88,37.19,38393.0,31.6,31.6765,31.3619,31.6255,38393.0
2020-03-18 12:40:00,37.1,37.2,36.83,37.16,23167.0,31.549,31.634,31.3194,31.6,23167.0
2020-03-18 12:45:00,37.18,37.24,36.69,36.78,35086.0,31.617,31.668,31.2003,31.2769,35086.0
2020-03-18 12:50:00,36.78,36.94,36.76,36.8,12573.0,31.2769,31.4129,31.2598,31.2939,12573.0
2020-03-18 12:55:00,36.85,36.89,36.65,36.65,8580.0,31.3364,31.3704,31.1663,31.1663,8580.0
2020-03-18 13:00:00,36.65,36.65,36.65,36.65,0.0,31.1663,31.1663,31.1663,31.1663,0.0
2020-03-18 13:05:00,36.65,36.65,36.65,36.65,0.0,31.1663,31.1663,31.1663,31.1663,0.0
2020-03-18 13:10:00,36.34,36.74,36.28,36.52,23050.0,30.9027,31.2428,30.8517,31.0558,23050.0
2020-03-18 13:15:00,36.48,36.97,36.38,36.97,41350.0,31.0217,31.4384,30.9367,31.4384,41350.0
2020-03-18 13:20:00,36.96,37.04,36.49,36.64,37230.0,31.4299,31.498,31.0302,31.1578,37230.0
2020-03-18 13:25:00,36.62,36.67,36.26,36.37,25030.0,31.1408,31.1833,30.8347,30.9282,25030.0
2020-03-18 13:30:00,36.38,36.38,35.69,36.15,40753.0,30.9367,30.9367,30.3499,30.7411,40753.0
2020-03-18 13:35:00,36.16,36.9,36.07,36.83,31477.0,30.7496,31.3789,30.6731,31.3194,31477.0
2020-03-18 13:40:00,36.84,37.11,36.65,36.65,41806.0,31.3279,31.5575,31.1663,31.1663,41806.0
2020-03-18 13:45:00,36.64,36.64,36.17,36.43,27735.0,31.1578,31.1578,30.7581,30.9792,27735.0
2020-03-18 13:50:00,36.45,36.45,35.85,36.15,23764.0,30.9962,30.9962,30.486,30.7411,23764.0
2020-03-18 13:55:00,36.2,36.22,35.64,35.78,26906.0,30.7836,30.8006,30.3074,30.4265,26906.0
2020-03-18 14:00:00,35.79,35.92,35.52,35.53,23148.0,30.435,30.5455,30.2054,30.2139,23148.0
2020-03-18 14:05:00,35.55,35.86,35.47,35.58,28594.0,30.2309,30.4945,30.1629,30.2564,28594.0
2020-03-18 14:10:00,35.59,35.6,35.31,35.36,21273.0,30.2649,30.2734,30.0268,30.0693,21273.0
2020-03-18 14:15:00,35.38,35.47,35.13,35.13,29015.0,30.0863,30.1629,29.8737,29.8737,29015.0
2020-03-18 14:20:00,35.1,35.35,35.04,35.12,26227.0,29.8482,30.0608,29.7972,29.8652,26227.0
2020-03-18 14:25:00,35.12,35.25,35.02,35.2,28507.0,29.8652,29.9758,29.7802,29.9333,28507.0
2020-03-18 14:30:00,35.19,35.5,35.05,35.3,32290.0,29.9248,30.1884,29.8057,30.0183,32290.0
2020-03-18 14:35:00,35.33,35.76,35.33,35.75,46798.0,30.0438,30.4095,30.0438,30.401,46798.0
2020-03-18 14:40:00,35.78,35.84,35.32,35.66,22592.0,30.4265,30.4775,30.0353,30.3244,22592.0
2020-03-18 14:45:00,35.66,35.85,35.46,35.51,17753.0,30.3244,30.486,30.1544,30.1969,17753.0
2020-03-18 14:50:00,35.53,35.98,35.44,35.9,67051.0,30.2139,30.5966,30.1374,30.5285,67051.0
2020-03-18 14:55:00,35.88,36.2,35.78,36.18,27427.0,30.5115,30.7836,30.4265,30.7666,27427.0
2020-03-18 15:00:00,36.19,36.34,35.61,35.69,32589.0,30.7751,30.9027,30.2819,30.3499,32589.0
2020-03-18 15:05:00,35.69,36.26,35.69,36.09,28250.0,30.3499,30.8347,30.3499,30.6901,28250.0
2020-03-18 15:10:00,36.19,36.84,36.19,36.61,74441.0,30.7751,31.3279,30.7751,31.1323,74441.0
2020-03-18 15:15:00,36.59,36.7,36.41,36.52,52129.0,31.1153,31.2088,30.9622,31.0558,52129.0
2020-03-18 15:20:00,36.51,36.52,36.28,36.32,60420.0,31.0473,31.0558,30.8517,30.8857,60420.0
2020-03-18 15:25:00,36.32,36.45,36.03,36.03,68564.0,30.8857,30.9962,30.6391,30.6391,68564.0
2020-03-18 15:30:00,36.03,36.49,35.88,36.32,66140.0,30.6391,31.0302,30.5115,30.8857,66140.0
2020-03-18 15:35:00,36.31,36.31,35.97,36.03,69355.0,30.8772,30.8772,30.5881,30.6391,69355.0
2020-03-18 15:40:00,36.02,36.85,35.98,36.79,92178.0,30.6306,31.3364,30.5966,31.2854,92178.0
2020-03-18 15:45:00,36.78,37.25,36.56,37.23,102519.0,31.2769,31.6765,31.0898,31.6595,102519.0
2020-03-18 15:50:00,37.21,37.23,36.53,36.8,243639.0,31.6425,31.6595,31.0643,31.2939,243639.0
2020-03-18 15:55:00,36.83,37.68,36.25,37.29,247209.0,31.3194,32.0422,30.8262,31.7105,247209.0
2020-03-19 09:30:00,37.0,37.34,36.15,36.38,45554.0,31.4639,31.7531,30.7411,30.9367,45554.0
2020-03-19 09:35:00,36.38,37.42,36.38,37.16,76348.0,30.9367,31.8211,30.9367,31.6,76348.0
2020-03-19 09:40:00,37.14,37.18,36.76,37.11,49141.0,31.583,31.617,31.2598,31.5575,49141.0
2020-03-19 09:45:00,37.12,37.3,36.76,37.06,74240.0,31.566,31.7191,31.2598,31.515,74240.0
2020-03-19 09:50:00,37.07,37.07,36.55,36.75,51999.0,31.5235,31.5235,31.0813,31.2513,51999.0
2020-03-19 09:55:00,36.75,37.38,36.72,37.38,44760.0,31.2513,31.7871,31.2258,31.7871,44760.0
2020-03-19 10:00:00,37.4,37.44,37.1,37.2,55738.0,31.8041,31.8381,31.549,31.634,55738.0
2020-03-19 10:05:00,37.23,37.66,37.13,37.42,47859.0,31.6595,32.0252,31.5745,31.8211,47859.0
2020-03-19 10:10:00,37.44,37.84,37.24,37.84,54498.0,31.8381,32.1783,31.668,32.1783,54498.0
2020-03-19 10:15:00,37.85,37.98,37.35,37.4,57181.0,32.1868,32.2973,31.7616,31.8041,57181.0
2020-03-19 10:20:00,37.45,37.69,37.35,37.56,41158.0,31.8466,32.0507,31.7616,31.9401,41158.0
2020-03-19 10:25:00,37.58,37.88,37.38,37.87,50103.0,31.9572,32.2123,31.7871,32.2038,50103.0
2020-03-19 10:30:00,37.89,38.2,37.73,38.1,39743.0,32.2208,32.4844,32.0847,32.3994,39743.0
2020-03-19 10:35:00,38.05,38.06,37.56,37.65,56183.0,32.3568,32.3653,31.9401,32.0167,56183.0
2020-03-19 10:40:00,37.66,37.85,37.54,37.85,35319.0,32.0252,32.1868,31.9231,32.1868,35319.0
2020-03-19 10:45:00,37.83,37.95,37.38,37.51,35369.0,32.1698,32.2718,31.7871,31.8976,35369.0
2020-03-19 10:50:00,37.5,37.6,37.25,37.39,27963.0,31.8891,31.9742,31.6765,31.7956,27963.0
2020-03-19 10:55:00,37.41,37.76,37.32,37.4,33775.0,31.8126,32.1102,31.7361,31.8041,33775.0
2020-03-19 11:00:00,37.4,37.95,37.38,37.54,37058.0,31.8041,32.2718,31.7871,31.9231,37058.0
2020-03-19 11:05:00,37.57,37.76,37.45,37.49,48010.0,31.9487,32.1102,31.8466,31.8806,48010.0
2020-03-19 11:10:00,37.53,38.06,37.34,38.0,187710.0,31.9146,32.3653,31.7531,32.3143,187710.0
2020-03-19 11:15:00,37.98,38.06,37.7,38.04,51566.0,32.2973,32.3653,32.0592,32.3483,51566.0
2020-03-19 11:20:00,38.08,38.46,37.93,38.38,42488.0,32.3823,32.7055,32.2548,32.6375,42488.0
2020-03-19 11:25:00,38.35,39.02,38.35,38.84,55742.0,32.6119,33.1817,32.6119,33.0286,55742.0
2020-03-19 11:30:00,38.87,38.87,38.32,38.62,45577.0,33.0541,33.0541,32.5864,32.8415,45577.0
2020-03-19 11:35:00,38.62,38.96,38.39,38.45,57096.0,32.8415,33.1307,32.646,32.697,57096.0
2020-03-19 11:40:00,38.44,38.75,38.21,38.67,45054.0,32.6885,32.9521,32.4929,32.8841,45054.0
2020-03-19 11:45:00,38.65,39.31,38.53,39.31,43836.0,32.8671,33.4283,32.765,33.4283,43836.0
2020-03-19 11:50:00,39.31,39.31,38.67,38.85,31680.0,33.4283,33.4283,32.8841,33.0371,31680.0
2020-03-19 11:55:00,38.85,39.02,38.2,38.29,50181.0,33.0371,33.1817,32.4844,32.5609,50181.0
2020-03-19 12:00:00,38.3,38.5,38.06,38.06,28219.0,32.5694,32.7395,32.3653,32.3653,28219.0
2020-03-19 12:05:00,38.0,38.41,37.99,38.04,37954.0,32.3143,32.663,32.3058,32.3483,37954.0
2020-03-19 12:10:00,38.0,38.02,37.73,37.91,29473.0,32.3143,32.3313,32.0847,32.2378,29473.0
2020-03-19 12:15:00,37.98,37.98,37.49,37.87,57901.0,32.2973,32.2973,31.8806,32.2038,57901.0
2020-03-19 12:20:00,37.88,38.27,37.72,37.84,33290.0,32.2123,32.5439,32.0762,32.1783,33290.0
2020-03-19 12:25:00,37.84,38.59,37.75,38.56,68626.0,32.1783,32.816,32.1017,32.7905,68626.0
2020-03-19 12:30:00,38.57,38.69,38.37,38.61,58916.0,32.799,32.9011,32.629,32.833,58916.0
2020-03-19 12:35:00,38.58,38.82,38.41,38.66,39233.0,32.8075,33.0116,32.663,32.8756,39233.0
2020-03-19 12:40:00,38.66,38.8,38.39,38.54,59611.0,32.8756,32.9946,32.646,32.7735,59611.0
2020-03-19 12:45:00,38.56,38.94,38.52,38.55,49247.0,32.7905,33.1137,32.7565,32.782,49247.0
2020-03-19 12:50:00,38.57,38.9,38.55,38.84,38153.0,32.799,33.0797,32.782,33.0286,38153.0
2020-03-19 12:55:00,38.84,38.96,38.3,38.35,63799.0,33.0286,33.1307,32.5694,32.6119,63799.0
2020-03-19 13:00:00,38.4,38.56,38.17,38.33,38676.0,32.6545,32.7905,32.4589,32.5949,38676.0
2020-03-19 13:05:00,38.33,38.51,38.18,38.18,49985.0,32.5949,32.748,32.4674,32.4674,49985.0
2020-03-19 13:10:00,38.2,38.48,38.15,38.16,58703.0,32.4844,32.7225,32.4419,32.4504,58703.0
2020-03-19 13:15:00,38.16,38.33,38.07,38.33,42045.0,32.4504,32.5949,32.3738,32.5949,42045.0
2020-03-19 13:20:00,38.34,38.72,38.27,38.53,33007.0,32.6034,32.9266,32.5439,32.765,33007.0
2020-03-19 13:25:00,38.53,38.54,38.27,38.42,39019.0,32.765,32.7735,32.5439,32.6715,39019.0
2020-03-19 13:30:00,38.44,38.57,38.39,38.53,29757.0,32.6885,32.799,32.646,32.765,29757.0
2020-03-19 13:35:00,38.51,38.67,38.38,38.45,36368.0,32.748,32.8841,32.6375,32.697,36368.0
2020-03-19 13:40:00,38.45,38.52,38.24,38.39,42567.0,32.697,32.7565,32.5184,32.646,42567.0
2020-03-19 13:45:00,38.38,38.42,38.23,38.23,27379.0,32.6375,32.6715,32.5099,32.5099,27379.0
2020-03-19 13:50:00,38.23,38.91,38.23,38.61,48010.0,32.5099,33.0882,32.5099,32.833,48010.0
2020-03-19 13:55:00,38.62,38.76,38.29,38.33,35962.0,32.8415,32.9606,32.5609,32.5949,35962.0
2020-03-19 14:00:00,38.34,38.4,38.01,38.01,43300.0,32.6034,32.6545,32.3228,32.3228,43300.0
2020-03-19 14:05:00,38.0,38.16,37.94,38.07,38919.0,32.3143,32.4504,32.2633,32.3738,38919.0
2020-03-19 14:10:00,38.08,38.42,38.05,38.3,39595.0,32.3823,32.6715,32.3568,32.5694,39595.0
2020-03-19 14:15:00,38.31,38.41,38.07,38.37,43252.0,32.5779,32.663,32.3738,32.629,43252.0
2020-03-19 14:20:00,38.38,38.45,38.21,38.44,52890.0,32.6375,32.697,32.4929,32.6885,52890.0
2020-03-19 14:25:00,38.47,38.49,38.11,38.12,36065.0,32.714,32.731,32.4079,32.4164,36065.0
2020-03-19 14:30:00,38.14,38.42,38.06,38.24,41065.0,32.4334,32.6715,32.3653,32.5184,41065.0
2020-03-19 14:35:00,38.2,38.52,38.2,38.52,52322.0,32.4844,32.7565,32.4844,32.7565,52322.0
2020-03-19 14:40:00,38.51,38.78,38.51,38.67,70515.0,32.748,32.9776,32.748,32.8841,70515.0
2020-03-19 14:45:00,38.65,38.66,38.42,38.66,51424.0,32.8671,32.8756,32.6715,32.8756,51424.0
2020-03-19 14:50:00,38.66,38.69,38.26,38.26,84807.0,32.8756,32.9011,32.5354,32.5354,84807.0
2020-03-19 14:55:00,38.29,38.38,38.19,38.31,72835.0,32.5609,32.6375,32.4759,32.5779,72835.0
2020-03-19 15:00:00,38.31,38.31,37.87,38.07,55781.0,32.5779,32.5779,32.2038,32.3738,55781.0
2020-03-19 15:05:00,38.06,38.25,37.86,37.88,52186.0,32.3653,32.5269,32.1953,32.2123,52186.0
2020-03-19 15:10:00,37.84,38.25,37.62,38.17,77012.0,32.1783,32.5269,31.9912,32.4589,77012.0
2020-03-19 15:15:00,38.17,38.6,38.15,38.34,71746.0,32.4589,32.8245,32.4419,32.6034,71746.0
2020-03-19 15:20:00,38.31,38.57,38.24,38.4,86959.0,32.5779,32.799,32.5184,32.6545,86959.0
2020-03-19 15:25:00,38.42,38.62,38.38,38.44,62604.0,32.6715,32.8415,32.6375,32.6885,62604.0
2020-03-19 15:30:00,38.46,38.69,38.16,38.47,84982.0,32.7055,32.9011,32.4504,32.714,84982.0
2020-03-19 15:35:00,38.46,38.62,38.36,38.51,110233.0,32.7055,32.8415,32.6205,32.748,110233.0
2020-03-19 15:40:00,38.51,38.61,38.26,38.57,100319.0,32.748,32.833,32.5354,32.799,100319.0
2020-03-19 15:45:00,38.57,38.68,38.22,38.27,102073.0,32.799,32.8926,32.5014,32.5439,102073.0
2020-03-19 15:50:00,38.28,38.28,37.45,37.56,242340.0,32.5524,32.5524,31.8466,31.9401,242340.0
2020-03-19 15:55:00,37.56,38.68,37.29,37.72,278329.0,31.9401,32.8926,31.7105,32.0762,278329.0
2020-03-20 09:30:00,38.25,38.47,37.72,38.21,49421.0,32.5269,32.714,32.0762,32.4929,49421.0
2020-03-20 09:35:00,38.22,38.41,37.67,37.67,57651.0,32.5014,32.663,32.0337,32.0337,57651.0
2020-03-20 09:40:00,37.71,37.72,36.96,36.97,42823.0,32.0677,32.0762,31.4299,31.4384,42823.0
2020-03-20 09:45:00,37.0,37.04,36.77,36.84,65033.0,31.4639,31.498,31.2684,31.3279,65033.0
2020-03-20 09:50:00,36.83,37.23,36.8,37.14,47665.0,31.3194,31.6595,31.2939,31.583,47665.0
2020-03-20 09:55:00,37.04,37.27,37.02,37.1,30142.0,31.498,31.6935,31.4809,31.549,30142.0
2020-03-20 10:00:00,37.1,37.32,37.05,37.26,31568.0,31.549,31.7361,31.5065,31.685,31568.0
2020-03-20 10:05:00,37.29,37.32,36.99,37.08,48969.0,31.7105,31.7361,31.4554,31.532,48969.0
2020-03-20 10:10:00,37.08,37.23,37.0,37.14,37752.0,31.532,31.6595,31.4639,31.583,37752.0
2020-03-20 10:15:00,37.2,37.53,37.19,37.24,35786.0,31.634,31.9146,31.6255,31.668,35786.0
2020-03-20 10:20:00,37.2,37.47,37.13,37.26,20362.0,31.634,31.8636,31.5745,31.685,20362.0
2020-03-20 10:25:00,37.29,37.35,37.16,37.21,34362.0,31.7105,31.7616,31.6,31.6425,34362.0
2020-03-20 10:30:00,37.24,37.36,37.15,37.34,29290.0,31.668,31.7701,31.5915,31.7531,29290.0
2020-03-20 10:35:00,37.35,37.36,37.14,37.19,30687.0,31.7616,31.7701,31.583,31.6255,30687.0
2020-03-20 10:40:00,37.19,37.25,36.97,37.01,43037.0,31.6255,31.6765,31.4384,31.4724,43037.0
2020-03-20 10:45:00,37.01,37.2,36.95,37.2,36340.0,31.4724,31.634,31.4214,31.634,36340.0
2020-03-20 10:50:00,37.17,37.42,37.16,37.34,21470.0,31.6085,31.8211,31.6,31.7531,21470.0
2020-03-20 10:55:00,37.34,37.49,37.27,37.45,22038.0,31.7531,31.8806,31.6935,31.8466,22038.0
2020-03-20 11:00:00,37.43,37.48,37.25,37.26,25061.0,31.8296,31.8721,31.6765,31.685,25061.0
2020-03-20 11:05:00,37.25,37.3,37.02,37.22,19424.0,31.6765,31.7191,31.4809,31.651,19424.0
2020-03-20 11:10:00,37.2,37.38,36.99,37.0,61358.0,31.634,31.7871,31.4554,31.4639,61358.0
2020-03-20 11:15:00,36.98,37.0,36.59,36.59,63612.0,31.4469,31.4639,31.1153,31.1153,63612.0
2020-03-20 11:20:00,36.58,36.58,36.15,36.15,58817.0,31.1068,31.1068,30.7411,30.7411,58817.0
2020-03-20 11:25:00,36.1,36.48,36.03,36.25,23993.0,30.6986,31.0217,30.6391,30.8262,23993.0
2020-03-20 11:30:00,36.23,36.48,36.08,36.43,26265.0,30.8091,31.0217,30.6816,30.9792,26265.0
2020-03-20 11:35:00,36.43,36.77,36.38,36.57,19905.0,30.9792,31.2684,30.9367,31.0983,19905.0
2020-03-20 11:40:00,36.55,36.68,36.47,36.54,17524.0,31.0813,31.1918,31.0132,31.0728,17524.0
2020-03-20 11:45:00,36.52,36.6,36.37,36.58,22565.0,31.0558,31.1238,30.9282,31.1068,22565.0
2020-03-20 11:50:00,36.56,36.72,36.29,36.41,23959.0,31.0898,31.2258,30.8602,30.9622,23959.0
2020-03-20 11:55:00,36.37,36.56,36.31,36.42,13120.0,30.9282,31.0898,30.8772,30.9707,13120.0
2020-03-20 12:00:00,36.36,36.5,36.1,36.15,21657.0,30.9197,31.0387,30.6986,30.7411,21657.0
2020-03-20 12:05:00,36.18,36.24,35.84,35.87,43269.0,30.7666,30.8177,30.4775,30.503,43269.0
2020-03-20 12:10:00,35.96,36.36,35.94,36.28,25921.0,30.5795,30.9197,30.5625,30.8517,25921.0
2020-03-20 12:15:00,36.24,36.25,36.0,36.02,15066.0,30.8177,30.8262,30.6136,30.6306,15066.0
2020-03-20 12:20:00,36.04,36.11,35.67,35.8,30290.0,30.6476,30.7071,30.3329,30.4435,30290.0
2020-03-20 12:25:00,35.8,35.8,35.57,35.74,23813.0,30.4435,30.4435,30.2479,30.3925,23813.0
2020-03-20 12:30:00,35.76,36.17,35.75,36.17,39745.0,30.4095,30.7581,30.401,30.7581,39745.0
2020-03-20 12:35:00,36.16,36.2,35.92,35.96,27799.0,30.7496,30.7836,30.5455,30.5795,27799.0
2020-03-20 12:40:00,35.95,36.12,35.78,36.04,26617.0,30.571,30.7156,30.4265,30.6476,26617.0
2020-03-20 12:45:00,36.05,36.29,35.98,36.11,30304.0,30.6561,30.8602,30.5966,30.7071,30304.0
2020-03-20 12:50:00,36.1,36.38,36.1,36.36,28731.0,30.6986,30.9367,30.6986,30.9197,28731.0
2020-03-20 12:55:00,36.36,36.53,36.08,36.08,28231.0,30.9197,31.0643,30.6816,30.6816,28231.0
2020-03-20 13:00:00,36.06,36.48,36.05,36.26,25375.0,30.6646,31.0217,30.6561,30.8347,25375.0
2020-03-20 13:05:00,36.28,36.5,36.21,36.42,19233.0,30.8517,31.0387,30.7921,30.9707,19233.0
2020-03-20 13:10:00,36.42,36.63,36.3,36.32,40728.0,30.9707,31.1493,30.8687,30.8857,40728.0
2020-03-20 13:15:00,36.33,36.45,36.22,36.27,22819.0,30.8942,30.9962,30.8006,30.8432,22819.0
2020-03-20 13:20:00,36.25,36.28,36.01,36.03,32995.0,30.8262,30.8517,30.6221,30.6391,32995.0
2020-03-20 13:25:00,36.03,36.04,35.79,35.97,40155.0,30.6391,30.6476,30.435,30.5881,40155.0
2020-03-20 13:30:00,36.03,36.23,36.02,36.14,22566.0,30.6391,30.8091,30.6306,30.7326,22566.0
2020-03-20 13:35:00,36.17,36.3,35.93,36.25,25630.0,30.7581,30.8687,30.554,30.8262,25630.0
2020-03-20 13:40:00,36.23,36.33,36.08,36.22,15144.0,30.8091,30.8942,30.6816,30.8006,15144.0
2020-03-20 13:45:00,36.22,36.35,36.11,36.11,13586.0,30.8006,30.9112,30.7071,30.7071,13586.0
2020-03-20 13:50:00,36.11,36.26,36.08,36.15,13724.0,30.7071,30.8347,30.6816,30.7411,13724.0
2020-03-20 13:55:00,36.16,36.33,36.13,36.33,17760.0,30.7496,30.8942,30.7241,30.8942,17760.0
2020-03-20 14:00:00,36.32,36.4,36.17,36.3,36534.0,30.8857,30.9537,30.7581,30.8687,36534.0
2020-03-20 14:05:00,36.28,36.57,36.28,36.43,22495.0,30.8517,31.0983,30.8517,30.9792,22495.0
2020-03-20 14:10:00,36.46,36.48,36.24,36.25,26790.0,31.0047,31.0217,30.8177,30.8262,26790.0
2020-03-20 14:15:00,36.21,36.21,36.02,36.08,26606.0,30.7921,30.7921,30.6306,30.6816,26606.0
2020-03-20 14:20:00,36.11,36.2,35.91,35.94,28622.0,30.7071,30.7836,30.537,30.5625,28622.0
2020-03-20 14:25:00,35.97,36.01,35.74,35.9,46337.0,30.5881,30.6221,30.3925,30.5285,46337.0
2020-03-20 14:30:00,35.9,36.08,35.87,35.88,29480.0,30.5285,30.6816,30.503,30.5115,29480.0
2020-03-20 14:35:00,35.9,35.99,35.73,35.89,31705.0,30.5285,30.6051,30.384,30.52,31705.0
2020-03-20 14:40:00,35.88,35.98,35.72,35.9,25003.0,30.5115,30.5966,30.3755,30.5285,25003.0
2020-03-20 14:45:00,35.91,36.12,35.91,36.03,27965.0,30.537,30.7156,30.537,30.6391,27965.0
2020-03-20 14:50:00,36.05,36.18,35.72,35.73,35651.0,30.6561,30.7666,30.3755,30.384,35651.0
2020-03-20 14:55:00,35.71,35.78,35.51,35.66,33318.0,30.367,30.4265,30.1969,30.3244,33318.0
2020-03-20 15:00:00,35.7,35.89,35.56,35.63,35596.0,30.3584,30.52,30.2394,30.2989,35596.0
2020-03-20 15:05:00,35.64,35.94,35.61,35.79,32612.0,30.3074,30.5625,30.2819,30.435,32612.0
2020-03-20 15:10:00,35.77,36.07,35.73,35.89,41609.0,30.418,30.6731,30.384,30.52,41609.0
2020-03-20 15:15:00,35.9,35.97,35.52,35.53,32779.0,30.5285,30.5881,30.2054,30.2139,32779.0
2020-03-20 15:20:00,35.53,35.78,35.53,35.56,43406.0,30.2139,30.4265,30.2139,30.2394,43406.0
2020-03-20 15:25:00,35.57,36.13,35.56,36.06,47205.0,30.2479,30.7241,30.2394,30.6646,47205.0
2020-03-20 15:30:00,36.08,36.33,35.88,36.17,43810.0,30.6816,30.8942,30.5115,30.7581,43810.0
2020-03-20 15:35:00,36.12,36.19,35.89,36.01,50053.0,30.7156,30.7751,30.52,30.6221,50053.0
2020-03-20 15:40:00,35.99,36.33,35.96,36.12,48726.0,30.6051,30.8942,30.5795,30.7156,48726.0
2020-03-20 15:45:00,36.12,36.27,35.84,35.85,77080.0,30.7156,30.8432,30.4775,30.486,77080.0
2020-03-20 15:50:00,35.83,35.93,35.41,35.78,201999.0,30.469,30.554,30.1118,30.4265,201999.0
2020-03-20 15:55:00,35.8,35.83,35.51,35.61,167265.0,30.4435,30.469,30.1969,30.2819,167265.0
2020-03-23 09:30:00,35.57,35.68,35.0,35.17,25784.0,30.2479,30.3414,29.7632,29.9077,25784.0
2020-03-23 09:35:00,35.14,35.2,34.02,34.04,46475.0,29.8822,29.9333,28.9298,28.9468,46475.0
2020-03-23 09:40:00,34.06,34.66,34.03,34.4,23540.0,28.9638,29.4741,28.9383,29.253,23540.0
2020-03-23 09:45:00,34.29,34.75,34.13,34.57,19067.0,29.1594,29.5506,29.0234,29.3975,19067.0
2020-03-23 09:50:00,34.43,34.96,34.34,34.74,19313.0,29.2785,29.7292,29.2019,29.5421,19313.0
2020-03-23 09:55:00,34.68,35.25,34.68,35.23,22064.0,29.4911,29.9758,29.4911,29.9588,22064.0
2020-03-23 10:00:00,35.22,35.36,34.79,34.99,11818.0,29.9503,30.0693,29.5846,29.7547,11818.0
2020-03-23 10:05:00,35.03,35.25,34.98,35.03,13898.0,29.7887,29.9758,29.7462,29.7887,13898.0
2020-03-23 10:10:00,35.07,35.44,35.0,35.32,31191.0,29.8227,30.1374,29.7632,30.0353,31191.0
2020-03-23 10:15:00,35.33,35.39,34.8,34.83,19591.0,30.0438,30.0948,29.5931,29.6186,19591.0
2020-03-23 10:20:00,34.85,35.25,34.76,35.25,18265.0,29.6356,29.9758,29.5591,29.9758,18265.0
2020-03-23 10:25:00,35.27,35.41,34.98,35.0,17612.0,29.9928,30.1118,29.7462,29.7632,17612.0
2020-03-23 10:30:00,34.96,35.1,34.67,34.81,19875.0,29.7292,29.8482,29.4826,29.6016,19875.0
2020-03-23 10:35:00,34.83,34.85,34.42,34.62,21040.0,29.6186,29.6356,29.27,29.44,21040.0
2020-03-23 10:40:00,34.64,34.94,34.54,34.81,15316.0,29.457,29.7122,29.372,29.6016,15316.0
2020-03-23 10:45:00,34.69,34.75,34.55,34.67,30251.0,29.4996,29.5506,29.3805,29.4826,30251.0
2020-03-23 10:50:00,34.72,34.88,34.59,34.64,28211.0,29.5251,29.6611,29.4145,29.457,28211.0
2020-03-23 10:55:00,34.64,34.65,34.3,34.34,23365.0,29.457,29.4656,29.1679,29.2019,23365.0
2020-03-23 11:00:00,34.35,34.68,34.34,34.65,13148.0,29.2104,29.4911,29.2019,29.4656,13148.0
2020-03-23 11:05:00,34.64,34.73,34.5,34.73,5293.0,29.457,29.5336,29.338,29.5336,5293.0
2020-03-23 11:10:00,34.71,34.91,34.57,34.67,10235.0,29.5166,29.6867,29.3975,29.4826,10235.0
2020-03-23 11:15:00,34.72,34.76,34.47,34.53,13924.0,29.5251,29.5591,29.3125,29.3635,13924.0
2020-03-23 11:20:00,34.53,34.59,34.38,34.41,13708.0,29.3635,29.4145,29.236,29.2615,13708.0
2020-03-23 11:25:00,34.43,34.46,34.27,34.28,11127.0,29.2785,29.304,29.1424,29.1509,11127.0
2020-03-23 11:30:00,34.29,34.63,34.25,34.35,15517.0,29.1594,29.4485,29.1254,29.2104,15517.0
2020-03-23 11:35:00,34.35,34.4,34.15,34.15,14307.0,29.2104,29.253,29.0404,29.0404,14307.0
2020-03-23 11:40:00,34.15,34.21,33.77,33.85,20819.0,29.0404,29.0914,28.7172,28.7853,20819.0
2020-03-23 11:45:00,33.93,34.25,33.86,34.21,9065.0,28.8533,29.1254,28.7938,29.0914,9065.0
2020-03-23 11:50:00,34.18,34.4,34.13,34.3,21337.0,29.0659,29.253,29.0234,29.1679,21337.0
2020-03-23 11:55:00,34.22,34.59,34.12,34.54,17133.0,29.0999,29.4145,29.0149,29.372,17133.0
2020-03-23 12:00:00,34.57,34.82,34.52,34.76,12128.0,29.3975,29.6101,29.355,29.5591,12128.0
2020-03-23 12:05:00,34.72,34.75,34.36,34.36,16251.0,29.5251,29.5506,29.2189,29.2189,16251.0
2020-03-23 12:10:00,34.36,34.51,34.21,34.32,23742.0,29.2189,29.3465,29.0914,29.1849,23742.0
2020-03-23 12:15:00,34.37,35.02,34.33,34.85,31247.0,29.2274,29.7802,29.1934,29.6356,31247.0
2020-03-23 12:20:00,34.83,35.0,34.68,34.84,15443.0,29.6186,29.7632,29.4911,29.6271,15443.0
2020-03-23 12:25:00,34.85,34.89,34.57,34.69,17685.0,29.6356,29.6696,29.3975,29.4996,17685.0
2020-03-23 12:30:00,34.72,34.76,34.42,34.76,21583.0,29.5251,29.5591,29.27,29.5591,21583.0
2020-03-23 12:35:00,34.82,34.94,34.55,34.84,19130.0,29.6101,29.7122,29.3805,29.6271,19130.0
2020-03-23 12:40:00,34.84,35.28,34.8,35.28,20232.0,29.6271,30.0013,29.5931,30.0013,20232.0
2020-03-23 12:45:00,35.24,35.53,35.1,35.51,37373.0,29.9673,30.2139,29.8482,30.1969,37373.0
2020-03-23 12:50:00,35.48,35.56,35.03,35.19,31904.0,30.1714,30.2394,29.7887,29.9248,31904.0
2020-03-23 12:55:00,35.17,35.55,35.17,35.34,9166.0,29.9077,30.2309,29.9077,30.0523,9166.0
2020-03-23 13:00:00,35.33,35.33,34.97,34.97,14464.0,30.0438,30.0438,29.7377,29.7377,14464.0
2020-03-23 13:05:00,35.08,35.22,34.97,35.08,9895.0,29.8312,29.9503,29.7377,29.8312,9895.0
2020-03-23 13:10:00,35.13,35.75,35.13,35.65,19887.0,29.8737,30.401,29.8737,30.3159,19887.0
2020-03-23 13:15:00,35.63,35.65,35.3,35.48,13128.0,30.2989,30.3159,30.0183,30.1714,13128.0
2020-03-23 13:20:00,35.53,35.61,35.11,35.3,12712.0,30.2139,30.2819,29.8567,30.0183,12712.0
2020-03-23 13:25:00,35.2,35.28,35.07,35.07,12876.0,29.9333,30.0013,29.8227,29.8227,12876.0
2020-03-23 13:30:00,35.07,35.19,34.89,35.19,17171.0,29.8227,29.9248,29.6696,29.9248,17171.0
2020-03-23 13:35:00,35.15,35.17,34.86,35.04,14451.0,29.8907,29.9077,29.6441,29.7972,14451.0
2020-03-23 13:40:00,35.01,35.27,34.82,34.84,13700.0,29.7717,29.9928,29.6101,29.6271,13700.0
2020-03-23 13:45:00,34.86,35.59,34.86,35.49,15300.0,29.6441,30.2649,29.6441,30.1799,15300.0
2020-03-23 13:50:00,35.48,35.5,35.05,35.1,13697.0,30.1714,30.1884,29.8057,29.8482,13697.0
2020-03-23 13:55:00,35.05,35.05,34.39,34.66,20781.0,29.8057,29.8057,29.2445,29.4741,20781.0
2020-03-23 14:00:00,34.62,34.68,34.33,34.57,12101.0,29.44,29.4911,29.1934,29.3975,12101.0
2020-03-23 14:05:00,34.5,34.84,34.26,34.26,13100.0,29.338,29.6271,29.1339,29.1339,13100.0
2020-03-23 14:10:00,34.29,34.39,34.12,34.24,19316.0,29.1594,29.2445,29.0149,29.1169,19316.0
2020-03-23 14:15:00,34.21,34.53,34.17,34.2,21531.0,29.0914,29.3635,29.0574,29.0829,21531.0
2020-03-23 14:20:00,34.21,34.36,34.01,34.34,33460.0,29.0914,29.2189,28.9213,29.2019,33460.0
2020-03-23 14:25:00,34.32,34.72,34.21,34.64,21087.0,29.1849,29.5251,29.0914,29.457,21087.0
2020-03-23 14:30:00,34.65,34.69,34.26,34.31,18237.0,29.4656,29.4996,29.1339,29.1764,18237.0
2020-03-23 14:35:00,34.31,34.4,34.03,34.14,27463.0,29.1764,29.253,28.9383,29.0319,27463.0
2020-03-23 14:40:00,34.16,34.55,34.16,34.41,18000.0,29.0489,29.3805,29.0489,29.2615,18000.0
2020-03-23 14:45:00,34.41,34.7,34.14,34.63,18811.0,29.2615,29.5081,29.0319,29.4485,18811.0
2020-03-23 14:50:00,34.57,34.57,34.18,34.2,12296.0,29.3975,29.3975,29.0659,29.0829,12296.0
2020-03-23 14:55:00,34.24,34.42,34.11,34.13,8664.0,29.1169,29.27,29.0063,29.0234,8664.0
2020-03-23 15:00:00,34.16,34.3,34.02,34.3,12467.0,29.0489,29.1679,28.9298,29.1679,12467.0
2020-03-23 15:05:00,34.27,34.39,34.08,34.09,22834.0,29.1424,29.2445,28.9808,28.9893,22834.0
2020-03-23 15:10:00,34.1,34.12,34.0,34.1,21260.0,28.9978,29.0149,28.9128,28.9978,21260.0
2020-03-23 15:15:00,34.08,34.18,34.03,34.09,27192.0,28.9808,29.0659,28.9383,28.9893,27192.0
2020-03-23 15:20:00,34.08,34.12,33.87,33.92,39618.0,28.9808,29.0149,28.8023,28.8448,39618.0
2020-03-23 15:25:00,33.91,34.15,33.86,34.04,36419.0,28.8363,29.0404,28.7938,28.9468,36419.0
2020-03-23 15:30:00,34.05,34.09,33.81,33.82,46336.0,28.9553,28.9893,28.7512,28.7597,46336.0
2020-03-23 15:35:00,33.82,34.23,33.75,34.13,44471.0,28.7597,29.1084,28.7002,29.0234,44471.0
2020-03-23 15:40:00,34.12,34.41,33.97,34.25,43189.0,29.0149,29.2615,28.8873,29.1254,43189.0
2020-03-23 15:45:00,34.24,34.47,34.16,34.16,51124.0,29.1169,29.3125,29.0489,29.0489,51124.0
2020-03-23 15:50:00,34.17,34.76,34.08,34.75,62496.0,29.0574,29.5591,28.9808,29.5506,62496.0
2020-03-23 15:55:00,34.77,34.89,34.51,34.6,108591.0,29.5676,29.6696,29.3465,29.423,108591.0
2020-03-24 09:30:00,36.41,36.46,36.08,36.35,11086.0,30.9622,31.0047,30.6816,30.9112,11086.0
2020-03-24 09:35:00,36.36,36.46,36.0,36.12,50126.0,30.9197,31.0047,30.6136,30.7156,50126.0
2020-03-24 09:40:00,36.16,36.27,35.92,35.95,44395.0,30.7496,30.8432,30.5455,30.571,44395.0
2020-03-24 09:45:00,35.98,36.35,35.92,36.14,26578.0,30.5966,30.9112,30.5455,30.7326,26578.0
2020-03-24 09:50:00,36.16,36.38,36.11,36.3,22345.0,30.7496,30.9367,30.7071,30.8687,22345.0
2020-03-24 09:55:00,36.26,36.33,35.87,35.89,24671.0,30.8347,30.8942,30.503,30.52,24671.0
2020-03-24 10:00:00,35.87,35.93,35.61,35.68,26731.0,30.503,30.554,30.2819,30.3414,26731.0
2020-03-24 10:05:00,35.74,35.98,35.74,35.75,29965.0,30.3925,30.5966,30.3925,30.401,29965.0
2020-03-24 10:10:00,35.78,35.92,35.54,35.92,15668.0,30.4265,30.5455,30.2224,30.5455,15668.0
2020-03-24 10:15:00,35.9,36.0,35.83,35.95,17066.0,30.5285,30.6136,30.469,30.571,17066.0
2020-03-24 10:20:00,35.96,36.22,35.96,36.14,21887.0,30.5795,30.8006,30.5795,30.7326,21887.0
2020-03-24 10:25:00,36.16,36.17,35.83,35.84,24995.0,30.7496,30.7581,30.469,30.4775,24995.0
2020-03-24 10:30:00,35.83,35.98,35.72,35.86,20316.0,30.469,30.5966,30.3755,30.4945,20316.0
2020-03-24 10:35:00,35.88,35.89,35.72,35.81,24159.0,30.5115,30.52,30.3755,30.452,24159.0
2020-03-24 10:40:00,35.79,35.98,35.69,35.93,21919.0,30.435,30.5966,30.3499,30.554,21919.0
2020-03-24 10:45:00,35.94,35.95,35.71,35.76,29962.0,30.5625,30.571,30.367,30.4095,29962.0
2020-03-24 10:50:00,35.77,35.88,35.74,35.85,39231.0,30.418,30.5115,30.3925,30.486,39231.0
2020-03-24 10:55:00,35.84,35.88,35.73,35.83,12700.0,30.4775,30.5115,30.384,30.469,12700.0
2020-03-24 11:00:00,35.85,35.98,35.79,35.88,24921.0,30.486,30.5966,30.435,30.5115,24921.0
2020-03-24 11:05:00,35.88,35.92,35.75,35.83,26115.0,30.5115,30.5455,30.401,30.469,26115.0
2020-03-24 11:10:00,35.79,35.98,35.79,35.93,21511.0,30.435,30.5966,30.435,30.554,21511.0
2020-03-24 11:15:00,35.96,36.01,35.84,35.91,38783.0,30.5795,30.6221,30.4775,30.537,38783.0
2020-03-24 11:20:00,35.9,36.0,35.88,35.89,35978.0,30.5285,30.6136,30.5115,30.52,35978.0
2020-03-24 11:25:00,35.93,36.08,35.92,36.03,28397.0,30.554,30.6816,30.5455,30.6391,28397.0
2020-03-24 11:30:00,36.05,36.06,35.85,36.0,26284.0,30.6561,30.6646,30.486,30.6136,26284.0
2020-03-24 11:35:00,35.99,36.29,35.99,36.23,30419.0,30.6051,30.8602,30.6051,30.8091,30419.0
2020-03-24 11:40:00,36.22,36.32,36.17,36.22,20635.0,30.8006,30.8857,30.7581,30.8006,20635.0
2020-03-24 11:45:00,36.25,36.32,35.95,35.99,31278.0,30.8262,30.8857,30.571,30.6051,31278.0
2020-03-24 11:50:00,36.0,36.02,35.92,35.94,21396.0,30.6136,30.6306,30.5455,30.5625,21396.0
2020-03-24 11:55:00,35.95,36.19,35.95,36.17,20288.0,30.571,30.7751,30.571,30.7581,20288.0
2020-03-24 12:00:00,36.16,36.24,36.09,36.22,20276.0,30.7496,30.8177,30.6901,30.8006,20276.0
2020-03-24 12:05:00,36.23,36.36,36.2,36.32,13804.0,30.8091,30.9197,30.7836,30.8857,13804.0
2020-03-24 12:10:00,36.33,36.48,36.31,36.41,29711.0,30.8942,31.0217,30.8772,30.9622,29711.0
2020-03-24 12:15:00,36.42,36.49,36.37,36.47,32060.0,30.9707,31.0302,30.9282,31.0132,32060.0
2020-03-24 12:20:00,36.45,36.97,36.44,36.94,39599.0,30.9962,31.4384,30.9877,31.4129,39599.0
2020-03-24 12:25:00,36.97,37.28,36.82,37.22,35430.0,31.4384,31.702,31.3109,31.651,35430.0
2020-03-24 12:30:00,37.22,37.27,37.15,37.25,20047.0,31.651,31.6935,31.5915,31.6765,20047.0
2020-03-24 12:35:00,37.26,37.45,37.18,37.43,24188.0,31.685,31.8466,31.617,31.8296,24188.0
2020-03-24 12:40:00,37.43,37.65,37.36,37.64,24537.0,31.8296,32.0167,31.7701,32.0082,24537.0
2020-03-24 12:45:00,37.64,37.75,37.34,37.36,20970.0,32.0082,32.1017,31.7531,31.7701,20970.0
2020-03-24 12:50:00,37.35,37.73,37.19,37.71,36148.0,31.7616,32.0847,31.6255,32.0677,36148.0
2020-03-24 12:55:00,37.71,37.84,37.15,37.18,21705.0,32.0677,32.1783,31.5915,31.617,21705.0
2020-03-24 13:00:00,37.17,37.34,37.06,37.06,15415.0,31.6085,31.7531,31.515,31.515,15415.0
2020-03-24 13:05:00,37.06,37.21,36.92,37.11,29921.0,31.515,31.6425,31.3959,31.5575,29921.0
2020-03-24 13:10:00,37.11,37.42,37.05,37.31,16465.0,31.5575,31.8211,31.5065,31.7276,16465.0
2020-03-24 13:15:00,37.29,37.34,37.12,37.22,12216.0,31.7105,31.7531,31.566,31.651,12216.0
2020-03-24 13:20:00,37.22,37.22,37.05,37.08,12906.0,31.651,31.651,31.5065,31.532,12906.0
2020-03-24 13:25:00,37.08,37.3,37.06,37.26,11622.0,31.532,31.7191,31.515,31.685,11622.0
2020-03-24 13:30:00,37.23,37.44,37.23,37.26,12381.0,31.6595,31.8381,31.6595,31.685,12381.0
2020-03-24 13:35:00,37.26,37.65,37.25,37.64,31412.0,31.685,32.0167,31.6765,32.0082,31412.0
2020-03-24 13:40:00,37.64,37.69,37.25,37.34,18986.0,32.0082,32.0507,31.6765,31.7531,18986.0
2020-03-24 13:45:00,37.31,37.36,37.11,37.13,14080.0,31.7276,31.7701,31.5575,31.5745,14080.0
2020-03-24 13:50:00,37.14,37.15,37.0,37.1,15014.0,31.583,31.5915,31.4639,31.549,15014.0
2020-03-24 13:55:00,37.08,37.16,37.0,37.03,10905.0,31.532,31.6,31.4639,31.4894,10905.0
2020-03-24 14:00:00,37.05,37.15,36.87,36.9,12896.0,31.5065,31.5915,31.3534,31.3789,12896.0
2020-03-24 14:05:00,36.92,36.92,36.77,36.77,12578.0,31.3959,31.3959,31.2684,31.2684,12578.0
2020-03-24 14:10:00,36.77,36.9,36.75,36.81,15664.0,31.2684,31.3789,31.2513,31.3024,15664.0
2020-03-24 14:15:00,36.75,37.09,36.75,36.95,19276.0,31.2513,31.5405,31.2513,31.4214,19276.0
2020-03-24 14:20:00,36.96,37.13,36.93,37.13,10624.0,31.4299,31.5745,31.4044,31.5745,10624.0
2020-03-24 14:25:00,37.15,37.28,37.07,37.23,8786.0,31.5915,31.702,31.5235,31.6595,8786.0
2020-03-24 14:30:00,37.19,37.22,37.11,37.21,10956.0,31.6255,31.651,31.5575,31.6425,10956.0
2020-03-24 14:35:00,37.25,37.42,37.21,37.42,23767.0,31.6765,31.8211,31.6425,31.8211,23767.0
2020-03-24 14:40:00,37.41,37.52,37.21,37.26,14745.0,31.8126,31.9061,31.6425,31.685,14745.0
2020-03-24 14:45:00,37.26,37.3,37.0,37.08,13602.0,31.685,31.7191,31.4639,31.532,13602.0
2020-03-24 14:50:00,37.05,37.33,37.04,37.23,16908.0,31.5065,31.7446,31.498,31.6595,16908.0
2020-03-24 14:55:00,37.22,37.48,37.17,37.48,10938.0,31.651,31.8721,31.6085,31.8721,10938.0
2020-03-24 15:00:00,37.43,37.86,37.43,37.8,16431.0,31.8296,32.1953,31.8296,32.1442,16431.0
2020-03-24 15:05:00,37.8,38.1,37.75,37.97,38064.0,32.1442,32.3994,32.1017,32.2888,38064.0
2020-03-24 15:10:00,37.98,37.99,37.79,37.96,24416.0,32.2973,32.3058,32.1357,32.2803,24416.0
2020-03-24 15:15:00,37.98,38.24,37.75,37.93,37894.0,32.2973,32.5184,32.1017,32.2548,37894.0
2020-03-24 15:20:00,37.9,38.05,37.83,37.93,25905.0,32.2293,32.3568,32.1698,32.2548,25905.0
2020-03-24 15:25:00,37.94,38.03,37.89,38.0,25389.0,32.2633,32.3398,32.2208,32.3143,25389.0
2020-03-24 15:30:00,38.0,38.24,37.99,38.19,50004.0,32.3143,32.5184,32.3058,32.4759,50004.0
2020-03-24 15:35:00,38.19,38.26,38.11,38.18,59694.0,32.4759,32.5354,32.4079,32.4674,59694.0
2020-03-24 15:40:00,38.17,38.42,38.17,38.34,49348.0,32.4589,32.6715,32.4589,32.6034,49348.0
2020-03-24 15:45:00,38.33,38.43,37.95,38.01,73735.0,32.5949,32.68,32.2718,32.3228,73735.0
2020-03-24 15:50:00,38.03,38.41,37.9,38.38,204943.0,32.3398,32.663,32.2293,32.6375,204943.0
2020-03-24 15:55:00,38.39,38.68,38.35,38.6,170893.0,32.646,32.8926,32.6119,32.8245,170893.0
2020-03-25 09:30:00,38.64,39.68,38.64,39.61,48496.0,32.8586,33.7429,32.8586,33.6834,48496.0
2020-03-25 09:35:00,39.61,39.93,39.52,39.8,41872.0,33.6834,33.9555,33.6069,33.845,41872.0
2020-03-25 09:40:00,39.89,39.89,39.33,39.42,26550.0,33.9215,33.9215,33.4453,33.5218,26550.0
2020-03-25 09:45:00,39.41,39.42,38.83,38.85,17266.0,33.5133,33.5218,33.0201,33.0371,17266.0
2020-03-25 09:50:00,38.87,38.89,38.1,38.1,24350.0,33.0541,33.0711,32.3994,32.3994,24350.0
2020-03-25 09:55:00,38.2,38.44,37.99,38.15,30705.0,32.4844,32.6885,32.3058,32.4419,30705.0
2020-03-25 10:00:00,38.15,38.29,37.92,38.04,51466.0,32.4419,32.5609,32.2463,32.3483,51466.0
2020-03-25 10:05:00,38.06,38.14,37.9,38.11,38749.0,32.3653,32.4334,32.2293,32.4079,38749.0
2020-03-25 10:10:00,38.11,38.14,37.94,38.04,45937.0,32.4079,32.4334,32.2633,32.3483,45937.0
2020-03-25 10:15:00,38.05,38.14,37.91,38.01,16598.0,32.3568,32.4334,32.2378,32.3228,16598.0
2020-03-25 10:20:00,38.03,38.33,37.98,38.11,11400.0,32.3398,32.5949,32.2973,32.4079,11400.0
2020-03-25 10:25:00,38.12,38.17,37.88,38.04,10721.0,32.4164,32.4589,32.2123,32.3483,10721.0
2020-03-25 10:30:00,38.02,38.24,38.02,38.24,15071.0,32.3313,32.5184,32.3313,32.5184,15071.0
2020-03-25 10:35:00,38.29,38.5,38.19,38.28,10043.0,32.5609,32.7395,32.4759,32.5524,10043.0
2020-03-25 10:40:00,38.26,38.37,38.03,38.15,29675.0,32.5354,32.629,32.3398,32.4419,29675.0
2020-03-25 10:45:00,38.13,38.24,37.88,37.96,24153.0,32.4249,32.5184,32.2123,32.2803,24153.0
2020-03-25 10:50:00,37.94,38.11,37.91,37.96,42820.0,32.2633,32.4079,32.2378,32.2803,42820.0
2020-03-25 10:55:00,37.98,38.47,37.9,38.44,14724.0,32.2973,32.714,32.2293,32.6885,14724.0
2020-03-25 11:00:00,38.45,38.55,38.21,38.29,16097.0,32.697,32.782,32.4929,32.5609,16097.0
2020-03-25 11:05:00,38.32,38.46,38.27,38.37,12400.0,32.5864,32.7055,32.5439,32.629,12400.0
2020-03-25 11:10:00,38.34,38.36,38.14,38.18,33480.0,32.6034,32.6205,32.4334,32.4674,33480.0
2020-03-25 11:15:00,38.16,38.44,38.04,38.27,31332.0,32.4504,32.6885,32.3483,32.5439,31332.0
2020-03-25 11:20:00,38.25,38.34,38.05,38.14,24547.0,32.5269,32.6034,32.3568,32.4334,24547.0
2020-03-25 11:25:00,38.15,38.53,38.12,38.23,32789.0,32.4419,32.765,32.4164,32.5099,32789.0
2020-03-25 11:30:00,38.16,38.24,38.14,38.21,36053.0,32.4504,32.5184,32.4334,32.4929,36053.0
2020-03-25 11:35:00,38.2,38.3,38.09,38.2,24275.0,32.4844,32.5694,32.3908,32.4844,24275.0
2020-03-25 11:40:00,38.22,38.24,38.07,38.12,19447.0,32.5014,32.5184,32.3738,32.4164,19447.0
2020-03-25 11:45:00,38.13,38.25,38.05,38.23,27624.0,32.4249,32.5269,32.3568,32.5099,27624.0
2020-03-25 11:50:00,38.24,38.28,38.14,38.15,23189.0,32.5184,32.5524,32.4334,32.4419,23189.0
2020-03-25 11:55:00,38.17,38.18,38.03,38.07,17875.0,32.4589,32.4674,32.3398,32.3738,17875.0
2020-03-25 12:00:00,38.09,38.29,38.05,38.27,11133.0,32.3908,32.5609,32.3568,32.5439,11133.0
2020-03-25 12:05:00,38.26,38.28,38.11,38.14,15890.0,32.5354,32.5524,32.4079,32.4334,15890.0
2020-03-25 12:10:00,38.15,38.21,38.12,38.19,12345.0,32.4419,32.4929,32.4164,32.4759,12345.0
2020-03-25 12:15:00,38.19,38.29,38.16,38.22,12439.0,32.4759,32.5609,32.4504,32.5014,12439.0
2020-03-25 12:20:00,38.22,38.39,38.19,38.39,18960.0,32.5014,32.646,32.4759,32.646,18960.0
2020-03-25 12:25:00,38.38,38.4,38.27,38.29,19825.0,32.6375,32.6545,32.5439,32.5609,19825.0
2020-03-25 12:30:00,38.29,38.37,38.2,38.34,26005.0,32.5609,32.629,32.4844,32.6034,26005.0
2020-03-25 12:35:00,38.36,38.49,38.25,38.47,33935.0,32.6205,32.731,32.5269,32.714,33935.0
2020-03-25 12:40:00,38.45,38.45,38.31,38.39,19325.0,32.697,32.697,32.5779,32.646,19325.0
2020-03-25 12:45:00,38.37,38.49,38.3,38.31,32812.0,32.629,32.731,32.5694,32.5779,32812.0
2020-03-25 12:50:00,38.31,38.41,38.23,38.28,32019.0,32.5779,32.663,32.5099,32.5524,32019.0
2020-03-25 12:55:00,38.26,38.38,38.11,38.12,29599.0,32.5354,32.6375,32.4079,32.4164,29599.0
2020-03-25 13:00:00,38.12,38.29,38.1,38.23,18225.0,32.4164,32.5609,32.3994,32.5099,18225.0
2020-03-25 13:05:00,38.21,38.55,38.21,38.51,32008.0,32.4929,32.782,32.4929,32.748,32008.0
2020-03-25 13:10:00,38.48,38.48,38.26,38.34,27673.0,32.7225,32.7225,32.5354,32.6034,27673.0
2020-03-25 13:15:00,38.32,38.66,38.31,38.58,18313.0,32.5864,32.8756,32.5779,32.8075,18313.0
2020-03-25 13:20:00,38.59,38.67,38.49,38.61,15073.0,32.816,32.8841,32.731,32.833,15073.0
2020-03-25 13:25:00,38.61,38.64,38.39,38.51,17297.0,32.833,32.8586,32.646,32.748,17297.0
2020-03-25 13:30:00,38.52,38.6,38.29,38.6,13332.0,32.7565,32.8245,32.5609,32.8245,13332.0
2020-03-25 13:35:00,38.61,38.82,38.53,38.82,13953.0,32.833,33.0116,32.765,33.0116,13953.0
2020-03-25 13:40:00,38.83,39.16,38.82,38.99,17842.0,33.0201,33.3008,33.0116,33.1562,17842.0
2020-03-25 13:45:00,38.99,39.13,38.76,38.79,23437.0,33.1562,33.2752,32.9606,32.9861,23437.0
2020-03-25 13:50:00,38.79,38.84,38.62,38.66,28349.0,32.9861,33.0286,32.8415,32.8756,28349.0
2020-03-25 13:55:00,38.67,38.73,38.42,38.45,21556.0,32.8841,32.9351,32.6715,32.697,21556.0
2020-03-25 14:00:00,38.48,38.54,38.25,38.3,19993.0,32.7225,32.7735,32.5269,32.5694,19993.0
2020-03-25 14:05:00,38.3,38.31,38.09,38.27,36912.0,32.5694,32.5779,32.3908,32.5439,36912.0
2020-03-25 14:10:00,38.28,38.4,38.24,38.38,26283.0,32.5524,32.6545,32.5184,32.6375,26283.0
2020-03-25 14:15:00,38.4,38.53,38.29,38.51,23362.0,32.6545,32.765,32.5609,32.748,23362.0
2020-03-25 14:20:00,38.52,38.68,38.41,38.43,26285.0,32.7565,32.8926,32.663,32.68,26285.0
2020-03-25 14:25:00,38.44,38.52,38.27,38.49,29737.0,32.6885,32.7565,32.5439,32.731,29737.0
2020-03-25 14:30:00,38.49,38.6,38.26,38.29,36439.0,32.731,32.8245,32.5354,32.5609,36439.0
2020-03-25 14:35:00,38.34,38.4,38.21,38.37,39170.0,32.6034,32.6545,32.4929,32.629,39170.0
2020-03-25 14:40:00,38.33,38.45,38.25,38.42,33282.0,32.5949,32.697,32.5269,32.6715,33282.0
2020-03-25 14:45:00,38.43,38.57,38.42,38.5,25190.0,32.68,32.799,32.6715,32.7395,25190.0
2020-03-25 14:50:00,38.51,38.56,38.37,38.47,33251.0,32.748,32.7905,32.629,32.714,33251.0
2020-03-25 14:55:00,38.46,38.7,38.42,38.53,40813.0,32.7055,32.9096,32.6715,32.765,40813.0
2020-03-25 15:00:00,38.53,38.71,38.51,38.71,29888.0,32.765,32.9181,32.748,32.9181,29888.0
2020-03-25 15:05:00,38.75,38.76,38.65,38.7,28775.0,32.9521,32.9606,32.8671,32.9096,28775.0
2020-03-25 15:10:00,38.7,38.7,38.5,38.64,31905.0,32.9096,32.9096,32.7395,32.8586,31905.0
2020-03-25 15:15:00,38.68,38.74,38.64,38.65,24415.0,32.8926,32.9436,32.8586,32.8671,24415.0
2020-03-25 15:20:00,38.63,38.74,38.57,38.6,35397.0,32.8501,32.9436,32.799,32.8245,35397.0
2020-03-25 15:25:00,38.6,38.66,38.38,38.56,89151.0,32.8245,32.8756,32.6375,32.7905,89151.0
2020-03-25 15:30:00,38.57,38.89,38.57,38.78,36061.0,32.799,33.0711,32.799,32.9776,36061.0
2020-03-25 15:35:00,38.76,39.06,38.76,38.87,58677.0,32.9606,33.2157,32.9606,33.0541,58677.0
2020-03-25 15:40:00,38.92,39.03,38.7,38.78,55176.0,33.0967,33.1902,32.9096,32.9776,55176.0
2020-03-25 15:45:00,38.76,38.78,38.3,38.39,74622.0,32.9606,32.9776,32.5694,32.646,74622.0
2020-03-25 15:50:00,38.37,38.37,37.63,37.98,149800.0,32.629,32.629,31.9997,32.2973,149800.0
2020-03-25 15:55:00,37.99,38.13,37.5,37.67,152134.0,32.3058,32.4249,31.8891,32.0337,152134.0
2020-03-26 09:30:00,38.0,38.31,37.38,37.7,21390.0,32.3143,32.5779,31.7871,32.0592,21390.0
2020-03-26 09:35:00,37.63,38.03,37.54,37.75,31544.0,31.9997,32.3398,31.9231,32.1017,31544.0
2020-03-26 09:40:00,37.79,37.92,37.55,37.78,39339.0,32.1357,32.2463,31.9316,32.1272,39339.0
2020-03-26 09:45:00,37.82,37.89,37.64,37.74,25357.0,32.1612,32.2208,32.0082,32.0932,25357.0
2020-03-26 09:50:00,37.75,38.11,37.61,38.0,54948.0,32.1017,32.4079,31.9827,32.3143,54948.0
2020-03-26 09:55:00,38.01,38.37,38.01,38.35,38750.0,32.3228,32.629,32.3228,32.6119,38750.0
2020-03-26 10:00:00,38.35,38.35,38.04,38.04,25669.0,32.6119,32.6119,32.3483,32.3483,25669.0
2020-03-26 10:05:00,38.09,38.68,38.09,38.68,22886.0,32.3908,32.8926,32.3908,32.8926,22886.0
2020-03-26 10:10:00,38.67,38.83,38.54,38.54,38768.0,32.8841,33.0201,32.7735,32.7735,38768.0
2020-03-26 10:15:00,38.54,38.81,38.48,38.68,21834.0,32.7735,33.0031,32.7225,32.8926,21834.0
2020-03-26 10:20:00,38.79,38.89,38.58,38.65,30652.0,32.9861,33.0711,32.8075,32.8671,30652.0
2020-03-26 10:25:00,38.7,38.74,38.5,38.5,19800.0,32.9096,32.9436,32.7395,32.7395,19800.0
2020-03-26 10:30:00,38.48,38.7,38.47,38.7,19588.0,32.7225,32.9096,32.714,32.9096,19588.0
2020-03-26 10:35:00,38.7,38.7,38.42,38.43,19903.0,32.9096,32.9096,32.6715,32.68,19903.0
2020-03-26 10:40:00,38.43,38.53,38.25,38.53,12300.0,32.68,32.765,32.5269,32.765,12300.0
2020-03-26 10:45:00,38.53,38.62,38.24,38.35,11202.0,32.765,32.8415,32.5184,32.6119,11202.0
2020-03-26 10:50:00,38.34,38.47,38.01,38.11,21891.0,32.6034,32.714,32.3228,32.4079,21891.0
2020-03-26 10:55:00,38.08,38.5,38.06,38.46,17583.0,32.3823,32.7395,32.3653,32.7055,17583.0
2020-03-26 11:00:00,38.48,38.51,38.28,38.5,13573.0,32.7225,32.748,32.5524,32.7395,13573.0
2020-03-26 11:05:00,38.49,38.61,38.38,38.5,20112.0,32.731,32.833,32.6375,32.7395,20112.0
2020-03-26 11:10:00,38.51,38.76,38.51,38.65,20287.0,32.748,32.9606,32.748,32.8671,20287.0
2020-03-26 11:15:00,38.63,38.8,38.58,38.8,17951.0,32.8501,32.9946,32.8075,32.9946,17951.0
2020-03-26 11:20:00,38.81,38.83,38.72,38.76,17817.0,33.0031,33.0201,32.9266,32.9606,17817.0
2020-03-26 11:25:00,38.78,38.94,38.76,38.89,28786.0,32.9776,33.1137,32.9606,33.0711,28786.0
2020-03-26 11:30:00,38.87,39.23,38.78,39.21,27378.0,33.0541,33.3603,32.9776,33.3433,27378.0
2020-03-26 11:35:00,39.2,39.27,39.05,39.23,15908.0,33.3348,33.3943,33.2072,33.3603,15908.0
2020-03-26 11:40:00,39.24,39.31,39.2,39.26,17627.0,33.3688,33.4283,33.3348,33.3858,17627.0
2020-03-26 11:45:00,39.25,39.36,39.15,39.35,34695.0,33.3773,33.4708,33.2922,33.4623,34695.0
2020-03-26 11:50:00,39.37,39.4,39.29,39.38,23569.0,33.4793,33.5048,33.4113,33.4878,23569.0
2020-03-26 11:55:00,39.37,39.37,39.06,39.28,28814.0,33.4793,33.4793,33.2157,33.4028,28814.0
2020-03-26 12:00:00,39.33,39.43,39.32,39.42,19634.0,33.4453,33.5304,33.4368,33.5218,19634.0
2020-03-26 12:05:00,39.43,39.44,39.2,39.35,35242.0,33.5304,33.5389,33.3348,33.4623,35242.0
2020-03-26 12:10:00,39.38,39.39,39.19,39.21,19401.0,33.4878,33.4963,33.3263,33.3433,19401.0
2020-03-26 12:15:00,39.21,39.22,39.0,39.02,22193.0,33.3433,33.3518,33.1647,33.1817,22193.0
2020-03-26 12:20:00,39.04,39.13,39.01,39.09,14376.0,33.1987,33.2752,33.1732,33.2412,14376.0
2020-03-26 12:25:00,39.12,39.25,39.11,39.19,12433.0,33.2667,33.3773,33.2582,33.3263,12433.0
2020-03-26 12:30:00,39.21,39.41,39.21,39.39,12545.0,33.3433,33.5133,33.3433,33.4963,12545.0
2020-03-26 12:35:00,39.38,39.42,39.13,39.23,13173.0,33.4878,33.5218,33.2752,33.3603,13173.0
2020-03-26 12:40:00,39.23,39.29,39.09,39.27,14167.0,33.3603,33.4113,33.2412,33.3943,14167.0
2020-03-26 12:45:00,39.27,39.32,39.12,39.32,10088.0,33.3943,33.4368,33.2667,33.4368,10088.0
2020-03-26 12:50:00,39.33,39.53,39.33,39.45,11097.0,33.4453,33.6154,33.4453,33.5474,11097.0
2020-03-26 12:55:00,39.44,39.58,39.41,39.55,10991.0,33.5389,33.6579,33.5133,33.6324,10991.0
2020-03-26 13:00:00,39.54,39.6,39.5,39.59,10038.0,33.6239,33.6749,33.5899,33.6664,10038.0
2020-03-26 13:05:00,39.58,39.62,39.2,39.21,29264.0,33.6579,33.6919,33.3348,33.3433,29264.0
2020-03-26 13:10:00,39.19,39.25,39.1,39.11,16128.0,33.3263,33.3773,33.2497,33.2582,16128.0
2020-03-26 13:15:00,39.12,39.29,39.05,39.13,20600.0,33.2667,33.4113,33.2072,33.2752,20600.0
2020-03-26 13:20:00,39.13,39.16,38.97,39.03,9824.0,33.2752,33.3008,33.1392,33.1902,9824.0
2020-03-26 13:25:00,39.02,39.09,38.97,39.06,8642.0,33.1817,33.2412,33.1392,33.2157,8642.0
2020-03-26 13:30:00,39.04,39.08,38.81,39.01,13766.0,33.1987,33.2327,33.0031,33.1732,13766.0
2020-03-26 13:35:00,39.03,39.13,39.02,39.13,8392.0,33.1902,33.2752,33.1817,33.2752,8392.0
2020-03-26 13:40:00,39.14,39.29,39.09,39.29,11610.0,33.2837,33.4113,33.2412,33.4113,11610.0
2020-03-26 13:45:00,39.27,39.4,39.16,39.4,11678.0,33.3943,33.5048,33.3008,33.5048,11678.0
2020-03-26 13:50:00,39.41,39.47,39.34,39.39,15868.0,33.5133,33.5644,33.4538,33.4963,15868.0
2020-03-26 13:55:00,39.41,39.54,39.4,39.45,15710.0,33.5133,33.6239,33.5048,33.5474,15710.0
2020-03-26 14:00:00,39.48,39.62,39.45,39.6,12789.0,33.5729,33.6919,33.5474,33.6749,12789.0
2020-03-26 14:05:00,39.59,39.59,39.35,39.37,14623.0,33.6664,33.6664,33.4623,33.4793,14623.0
2020-03-26 14:10:00,39.38,39.49,39.28,39.41,10628.0,33.4878,33.5814,33.4028,33.5133,10628.0
2020-03-26 14:15:00,39.39,39.43,39.33,39.36,17885.0,33.4963,33.5304,33.4453,33.4708,17885.0
2020-03-26 14:20:00,39.36,39.42,39.22,39.28,20488.0,33.4708,33.5218,33.3518,33.4028,20488.0
2020-03-26 14:25:00,39.3,39.44,39.28,39.32,10107.0,33.4198,33.5389,33.4028,33.4368,10107.0
2020-03-26 14:30:00,39.35,39.51,39.34,39.47,14709.0,33.4623,33.5984,33.4538,33.5644,14709.0
2020-03-26 14:35:00,39.44,39.49,39.37,39.39,41840.0,33.5389,33.5814,33.4793,33.4963,41840.0
2020-03-26 14:40:00,39.39,39.47,39.26,39.26,59017.0,33.4963,33.5644,33.3858,33.3858,59017.0
2020-03-26 14:45:00,39.26,39.39,39.25,39.3,29570.0,33.3858,33.4963,33.3773,33.4198,29570.0
2020-03-26 14:50:00,39.3,39.49,39.3,39.48,19728.0,33.4198,33.5814,33.4198,33.5729,19728.0
2020-03-26 14:55:00,39.48,39.68,39.38,39.63,26113.0,33.5729,33.7429,33.4878,33.7004,26113.0
2020-03-26 15:00:00,39.61,39.63,39.53,39.63,20049.0,33.6834,33.7004,33.6154,33.7004,20049.0
2020-03-26 15:05:00,39.63,39.63,39.44,39.52,38680.0,33.7004,33.7004,33.5389,33.6069,38680.0
2020-03-26 15:10:00,39.52,39.6,39.49,39.55,35855.0,33.6069,33.6749,33.5814,33.6324,35855.0
2020-03-26 15:15:00,39.55,39.63,39.44,39.6,36138.0,33.6324,33.7004,33.5389,33.6749,36138.0
2020-03-26 15:20:00,39.59,39.65,39.53,39.53,31190.0,33.6664,33.7174,33.6154,33.6154,31190.0
2020-03-26 15:25:00,39.53,39.7,39.52,39.69,36309.0,33.6154,33.76,33.6069,33.7515,36309.0
2020-03-26 15:30:00,39.69,39.94,39.69,39.87,49752.0,33.7515,33.964,33.7515,33.9045,49752.0
2020-03-26 15:35:00,39.88,39.93,39.44,39.63,42721.0,33.913,33.9555,33.5389,33.7004,42721.0
2020-03-26 15:40:00,39.68,39.79,39.6,39.76,37224.0,33.7429,33.8365,33.6749,33.811,37224.0
2020-03-26 15:45:00,39.72,39.78,39.54,39.58,40788.0,33.777,33.828,33.6239,33.6579,40788.0
2020-03-26 15:50:00,39.58,40.82,39.58,40.8,205791.0,33.6579,34.7124,33.6579,34.6954,205791.0
2020-03-26 15:55:00,40.82,40.92,40.56,40.62,239507.0,34.7124,34.7974,34.4913,34.5423,239507.0
2020-03-27 09:30:00,39.21,39.44,39.03,39.18,40153.0,33.3433,33.5389,33.1902,33.3178,40153.0
2020-03-27 09:35:00,39.19,39.23,38.82,38.82,44643.0,33.3263,33.3603,33.0116,33.0116,44643.0
2020-03-27 09:40:00,38.81,38.81,38.41,38.64,22002.0,33.0031,33.0031,32.663,32.8586,22002.0
2020-03-27 09:45:00,38.65,38.77,38.49,38.74,17071.0,32.8671,32.9691,32.731,32.9436,17071.0
2020-03-27 09:50:00,38.76,38.98,38.76,38.78,12601.0,32.9606,33.1477,32.9606,32.9776,12601.0
2020-03-27 09:55:00,38.79,39.1,38.79,38.99,13913.0,32.9861,33.2497,32.9861,33.1562,13913.0
2020-03-27 10:00:00,38.99,39.03,38.82,38.98,19660.0,33.1562,33.1902,33.0116,33.1477,19660.0
2020-03-27 10:05:00,38.99,39.08,38.92,38.99,17094.0,33.1562,33.2327,33.0967,33.1562,17094.0
2020-03-27 10:10:00,38.99,39.22,38.99,39.17,23455.0,33.1562,33.3518,33.1562,33.3093,23455.0
2020-03-27 10:15:00,39.15,39.21,38.77,38.84,17761.0,33.2922,33.3433,32.9691,33.0286,17761.0
2020-03-27 10:20:00,38.83,38.89,38.69,38.73,12224.0,33.0201,33.0711,32.9011,32.9351,12224.0
2020-03-27 10:25:00,38.73,38.84,38.55,38.66,21120.0,32.9351,33.0286,32.782,32.8756,21120.0
2020-03-27 10:30:00,38.66,38.69,38.51,38.54,28935.0,32.8756,32.9011,32.748,32.7735,28935.0
2020-03-27 10:35:00,38.54,38.84,38.52,38.83,12212.0,32.7735,33.0286,32.7565,33.0201,12212.0
2020-03-27 10:40:00,38.83,38.91,38.72,38.74,10309.0,33.0201,33.0882,32.9266,32.9436,10309.0
2020-03-27 10:45:00,38.73,38.83,38.66,38.82,12440.0,32.9351,33.0201,32.8756,33.0116,12440.0
2020-03-27 10:50:00,38.79,38.79,38.61,38.73,12451.0,32.9861,32.9861,32.833,32.9351,12451.0
2020-03-27 10:55:00,38.71,38.8,38.65,38.74,40359.0,32.9181,32.9946,32.8671,32.9436,40359.0
2020-03-27 11:00:00,38.76,38.95,38.76,38.93,15804.0,32.9606,33.1222,32.9606,33.1052,15804.0
2020-03-27 11:05:00,38.93,39.24,38.89,39.24,17421.0,33.1052,33.3688,33.0711,33.3688,17421.0
2020-03-27 11:10:00,39.24,39.24,39.07,39.1,18819.0,33.3688,33.3688,33.2242,33.2497,18819.0
2020-03-27 11:15:00,39.11,39.47,39.11,39.47,22840.0,33.2582,33.5644,33.2582,33.5644,22840.0
2020-03-27 11:20:00,39.48,39.52,39.11,39.18,20252.0,33.5729,33.6069,33.2582,33.3178,20252.0
2020-03-27 11:25:00,39.17,39.33,39.06,39.12,16097.0,33.3093,33.4453,33.2157,33.2667,16097.0
2020-03-27 11:30:00,39.17,39.26,39.09,39.21,19701.0,33.3093,33.3858,33.2412,33.3433,19701.0
2020-03-27 11:35:00,39.2,39.35,39.2,39.24,20172.0,33.3348,33.4623,33.3348,33.3688,20172.0
2020-03-27 11:40:00,39.23,39.29,39.02,39.05,27904.0,33.3603,33.4113,33.1817,33.2072,27904.0
2020-03-27 11:45:00,39.07,39.1,38.97,39.0,28565.0,33.2242,33.2497,33.1392,33.1647,28565.0
2020-03-27 11:50:00,39.01,39.05,38.96,39.04,15618.0,33.1732,33.2072,33.1307,33.1987,15618.0
2020-03-27 11:55:00,39.03,39.05,38.88,38.9,20534.0,33.1902,33.2072,33.0626,33.0797,20534.0
2020-03-27 12:00:00,38.88,38.97,38.86,38.95,28964.0,33.0626,33.1392,33.0456,33.1222,28964.0
2020-03-27 12:05:00,38.95,38.96,38.83,38.92,14349.0,33.1222,33.1307,33.0201,33.0967,14349.0
2020-03-27 12:10:00,38.93,39.06,38.91,38.97,7667.0,33.1052,33.2157,33.0882,33.1392,7667.0
2020-03-27 12:15:00,39.0,39.16,38.92,39.15,12243.0,33.1647,33.3008,33.0967,33.2922,12243.0
2020-03-27 12:20:00,39.14,39.14,38.99,39.02,5673.0,33.2837,33.2837,33.1562,33.1817,5673.0
2020-03-27 12:25:00,39.01,39.09,38.9,38.91,8900.0,33.1732,33.2412,33.0797,33.0882,8900.0
2020-03-27 12:30:00,38.9,39.24,38.83,39.22,8449.0,33.0797,33.3688,33.0201,33.3518,8449.0
2020-03-27 12:35:00,39.21,39.4,39.21,39.34,7254.0,33.3433,33.5048,33.3433,33.4538,7254.0
2020-03-27 12:40:00,39.31,39.47,39.29,39.44,6405.0,33.4283,33.5644,33.4113,33.5389,6405.0
2020-03-27 12:45:00,39.44,39.44,39.34,39.34,14608.0,33.5389,33.5389,33.4538,33.4538,14608.0
2020-03-27 12:50:00,39.34,39.57,39.34,39.57,9787.0,33.4538,33.6494,33.4538,33.6494,9787.0
2020-03-27 12:55:00,39.59,39.59,39.42,39.55,9157.0,33.6664,33.6664,33.5218,33.6324,9157.0
2020-03-27 13:00:00,39.55,39.66,39.52,39.6,7046.0,33.6324,33.7259,33.6069,33.6749,7046.0
2020-03-27 13:05:00,39.6,39.62,39.35,39.39,19346.0,33.6749,33.6919,33.4623,33.4963,19346.0
2020-03-27 13:10:00,39.38,39.4,39.19,39.19,10622.0,33.4878,33.5048,33.3263,33.3263,10622.0
2020-03-27 13:15:00,39.22,39.27,39.13,39.2,13099.0,33.3518,33.3943,33.2752,33.3348,13099.0
2020-03-27 13:20:00,39.21,39.28,39.18,39.25,10160.0,33.3433,33.4028,33.3178,33.3773,10160.0
2020-03-27 13:25:00,39.25,39.38,39.01,39.05,16094.0,33.3773,33.4878,33.1732,33.2072,16094.0
2020-03-27 13:30:00,39.07,39.29,39.01,39.27,21016.0,33.2242,33.4113,33.1732,33.3943,21016.0
2020-03-27 13:35:00,39.26,39.3,39.09,39.3,12877.0,33.3858,33.4198,33.2412,33.4198,12877.0
2020-03-27 13:40:00,39.31,39.44,39.19,39.27,16841.0,33.4283,33.5389,33.3263,33.3943,16841.0
2020-03-27 13:45:00,39.28,39.4,39.2,39.36,16137.0,33.4028,33.5048,33.3348,33.4708,16137.0
2020-03-27 13:50:00,39.37,39.42,39.22,39.28,11381.0,33.4793,33.5218,33.3518,33.4028,11381.0
2020-03-27 13:55:00,39.29,39.35,39.14,39.14,21494.0,33.4113,33.4623,33.2837,33.2837,21494.0
2020-03-27 14:00:00,39.15,39.17,39.03,39.1,85056.0,33.2922,33.3093,33.1902,33.2497,85056.0
2020-03-27 14:05:00,39.11,39.22,39.03,39.04,31192.0,33.2582,33.3518,33.1902,33.1987,31192.0
2020-03-27 14:10:00,39.05,39.14,39.05,39.13,18952.0,33.2072,33.2837,33.2072,33.2752,18952.0
2020-03-27 14:15:00,39.15,39.42,39.15,39.39,24026.0,33.2922,33.5218,33.2922,33.4963,24026.0
2020-03-27 14:20:00,39.4,39.48,39.33,39.39,12642.0,33.5048,33.5729,33.4453,33.4963,12642.0
2020-03-27 14:25:00,39.4,39.51,39.31,39.45,13999.0,33.5048,33.5984,33.4283,33.5474,13999.0
2020-03-27 14:30:00,39.46,39.59,39.43,39.58,16062.0,33.5559,33.6664,33.5304,33.6579,16062.0
2020-03-27 14:35:00,39.58,39.58,39.45,39.47,13642.0,33.6579,33.6579,33.5474,33.5644,13642.0
2020-03-27 14:40:00,39.48,39.53,39.31,39.32,14216.0,33.5729,33.6154,33.4283,33.4368,14216.0
2020-03-27 14:45:00,39.31,39.45,39.28,39.39,13017.0,33.4283,33.5474,33.4028,33.4963,13017.0
2020-03-27 14:50:00,39.39,39.58,39.32,39.58,23563.0,33.4963,33.6579,33.4368,33.6579,23563.0
2020-03-27 14:55:00,39.57,39.68,39.56,39.66,24030.0,33.6494,33.7429,33.6409,33.7259,24030.0
2020-03-27 15:00:00,39.66,39.74,39.57,39.72,24396.0,33.7259,33.794,33.6494,33.777,24396.0
2020-03-27 15:05:00,39.71,39.87,39.65,39.81,19004.0,33.7685,33.9045,33.7174,33.8535,19004.0
2020-03-27 15:10:00,39.81,39.9,39.67,39.71,19483.0,33.8535,33.93,33.7344,33.7685,19483.0
2020-03-27 15:15:00,39.72,39.97,39.7,39.96,28935.0,33.777,33.9896,33.76,33.9811,28935.0
2020-03-27 15:20:00,39.95,39.96,39.73,39.94,55919.0,33.9725,33.9811,33.7855,33.964,55919.0
2020-03-27 15:25:00,39.95,40.15,39.95,39.96,34108.0,33.9725,34.1426,33.9725,33.9811,34108.0
2020-03-27 15:30:00,39.97,40.01,39.72,39.74,38618.0,33.9896,34.0236,33.777,33.794,38618.0
2020-03-27 15:35:00,39.76,39.76,39.44,39.44,27940.0,33.811,33.811,33.5389,33.5389,27940.0
2020-03-27 15:40:00,39.43,39.46,39.17,39.27,45658.0,33.5304,33.5559,33.3093,33.3943,45658.0
2020-03-27 15:45:00,39.27,39.41,39.05,39.13,50172.0,33.3943,33.5133,33.2072,33.2752,50172.0
2020-03-27 15:50:00,39.14,39.14,38.8,38.83,169806.0,33.2837,33.2837,32.9946,33.0201,169806.0
2020-03-27 15:55:00,38.83,38.95,38.71,38.8,179997.0,33.0201,33.1222,32.9181,32.9946,179997.0
2020-03-30 09:30:00,39.38,39.68,39.35,39.46,25139.0,33.4878,33.7429,33.4623,33.5559,25139.0
2020-03-30 09:35:00,39.53,39.56,39.01,39.05,24841.0,33.6154,33.6409,33.1732,33.2072,24841.0
2020-03-30 09:40:00,39.08,39.11,38.96,39.09,17494.0,33.2327,33.2582,33.1307,33.2412,17494.0
2020-03-30 09:45:00,39.15,39.28,39.08,39.15,15933.0,33.2922,33.4028,33.2327,33.2922,15933.0
2020-03-30 09:50:00,39.19,39.39,39.13,39.17,17026.0,33.3263,33.4963,33.2752,33.3093,17026.0
2020-03-30 09:55:00,39.15,39.37,39.14,39.37,13983.0,33.2922,33.4793,33.2837,33.4793,13983.0
2020-03-30 10:00:00,39.4,39.5,39.14,39.5,29737.0,33.5048,33.5899,33.2837,33.5899,29737.0
2020-03-30 10:05:00,39.53,39.8,39.47,39.77,16303.0,33.6154,33.845,33.5644,33.8195,16303.0
2020-03-30 10:10:00,39.76,39.92,39.63,39.92,15126.0,33.811,33.947,33.7004,33.947,15126.0
2020-03-30 10:15:00,39.91,39.95,39.83,39.93,16836.0,33.9385,33.9725,33.8705,33.9555,16836.0
2020-03-30 10:20:00,39.93,39.93,39.75,39.76,11400.0,33.9555,33.9555,33.8025,33.811,11400.0
2020-03-30 10:25:00,39.73,39.92,39.72,39.91,25639.0,33.7855,33.947,33.777,33.9385,25639.0
2020-03-30 10:30:00,39.93,39.93,39.8,39.91,40686.0,33.9555,33.9555,33.845,33.9385,40686.0
2020-03-30 10:35:00,39.92,40.0,39.92,39.96,22854.0,33.947,34.0151,33.947,33.9811,22854.0
2020-03-30 10:40:00,39.98,40.02,39.8,39.87,17472.0,33.9981,34.0321,33.845,33.9045,17472.0
2020-03-30 10:45:00,39.84,39.99,39.84,39.98,19968.0,33.879,34.0066,33.879,33.9981,19968.0
2020-03-30 10:50:00,39.96,39.97,39.81,39.9,12224.0,33.9811,33.9896,33.8535,33.93,12224.0
2020-03-30 10:55:00,39.91,39.93,39.7,39.82,15660.0,33.9385,33.9555,33.76,33.862,15660.0
2020-03-30 11:00:00,39.81,39.97,39.8,39.89,13207.0,33.8535,33.9896,33.845,33.9215,13207.0
2020-03-30 11:05:00,39.89,40.09,39.89,40.04,11661.0,33.9215,34.0916,33.9215,34.0491,11661.0
2020-03-30 11:10:00,40.04,40.12,40.01,40.09,16202.0,34.0491,34.1171,34.0236,34.0916,16202.0
2020-03-30 11:15:00,40.09,40.14,40.07,40.11,21879.0,34.0916,34.1341,34.0746,34.1086,21879.0
2020-03-30 11:20:00,40.11,40.16,40.05,40.12,12362.0,34.1086,34.1511,34.0576,34.1171,12362.0
2020-03-30 11:25:00,40.11,40.14,39.94,40.14,14044.0,34.1086,34.1341,33.964,34.1341,14044.0
2020-03-30 11:30:00,40.15,40.24,40.12,40.24,18533.0,34.1426,34.2192,34.1171,34.2192,18533.0
2020-03-30 11:35:00,40.23,40.23,40.06,40.06,17712.0,34.2107,34.2107,34.0661,34.0661,17712.0
2020-03-30 11:40:00,40.08,40.15,40.03,40.15,17895.0,34.0831,34.1426,34.0406,34.1426,17895.0
2020-03-30 11:45:00,40.12,40.18,40.05,40.16,10094.0,34.1171,34.1681,34.0576,34.1511,10094.0
2020-03-30 11:50:00,40.13,40.17,40.04,40.04,19015.0,34.1256,34.1596,34.0491,34.0491,19015.0
2020-03-30 11:55:00,40.02,40.04,39.94,39.95,11585.0,34.0321,34.0491,33.964,33.9725,11585.0
2020-03-30 12:00:00,39.96,39.96,39.83,39.85,12106.0,33.9811,33.9811,33.8705,33.8875,12106.0
2020-03-30 12:05:00,39.84,39.86,39.76,39.82,7465.0,33.879,33.896,33.811,33.862,7465.0
2020-03-30 12:10:00,39.81,39.92,39.8,39.85,11208.0,33.8535,33.947,33.845,33.8875,11208.0
2020-03-30 12:15:00,39.86,40.02,39.86,39.98,15351.0,33.896,34.0321,33.896,33.9981,15351.0
2020-03-30 12:20:00,39.97,40.01,39.88,39.96,16690.0,33.9896,34.0236,33.913,33.9811,16690.0
2020-03-30 12:25:00,39.97,40.01,39.96,39.99,9692.0,33.9896,34.0236,33.9811,34.0066,9692.0
2020-03-30 12:30:00,39.98,40.01,39.88,39.89,16196.0,33.9981,34.0236,33.913,33.9215,16196.0
2020-03-30 12:35:00,39.88,39.99,39.85,39.98,13971.0,33.913,34.0066,33.8875,33.9981,13971.0
2020-03-30 12:40:00,40.0,40.01,39.96,39.97,11300.0,34.0151,34.0236,33.9811,33.9896,11300.0
2020-03-30 12:45:00,39.99,40.01,39.86,39.89,14969.0,34.0066,34.0236,33.896,33.9215,14969.0
2020-03-30 12:50:00,39.9,40.04,39.89,40.02,10881.0,33.93,34.0491,33.9215,34.0321,10881.0
2020-03-30 12:55:00,39.99,40.04,39.96,40.04,12001.0,34.0066,34.0491,33.9811,34.0491,12001.0
2020-03-30 13:00:00,40.05,40.06,39.93,39.94,12649.0,34.0576,34.0661,33.9555,33.964,12649.0
2020-03-30 13:05:00,39.94,39.94,39.82,39.84,12185.0,33.964,33.964,33.862,33.879,12185.0
2020-03-30 13:10:00,39.86,39.91,39.81,39.81,13100.0,33.896,33.9385,33.8535,33.8535,13100.0
2020-03-30 13:15:00,39.84,39.96,39.84,39.96,8808.0,33.879,33.9811,33.879,33.9811,8808.0
2020-03-30 13:20:00,39.95,39.99,39.88,39.98,11627.0,33.9725,34.0066,33.913,33.9981,11627.0
2020-03-30 13:25:00,39.97,40.05,39.95,40.05,6211.0,33.9896,34.0576,33.9725,34.0576,6211.0
2020-03-30 13:30:00,40.05,40.07,39.98,40.04,8200.0,34.0576,34.0746,33.9981,34.0491,8200.0
2020-03-30 13:35:00,40.04,40.07,39.99,40.07,8234.0,34.0491,34.0746,34.0066,34.0746,8234.0
2020-03-30 13:40:00,40.1,40.13,39.97,39.98,12092.0,34.1001,34.1256,33.9896,33.9981,12092.0
2020-03-30 13:45:00,39.99,40.04,39.95,40.04,11564.0,34.0066,34.0491,33.9725,34.0491,11564.0
2020-03-30 13:50:00,40.02,40.11,39.99,40.08,11600.0,34.0321,34.1086,34.0066,34.0831,11600.0
2020-03-30 13:55:00,40.07,40.08,39.96,40.08,24055.0,34.0746,34.0831,33.9811,34.0831,24055.0
2020-03-30 14:00:00,40.08,40.08,39.91,39.98,18125.0,34.0831,34.0831,33.9385,33.9981,18125.0
2020-03-30 14:05:00,39.99,40.01,39.92,39.93,7590.0,34.0066,34.0236,33.947,33.9555,7590.0
2020-03-30 14:10:00,39.92,39.92,39.8,39.9,13752.0,33.947,33.947,33.845,33.93,13752.0
2020-03-30 14:15:00,39.92,39.99,39.85,39.98,13673.0,33.947,34.0066,33.8875,33.9981,13673.0
2020-03-30 14:20:00,39.96,40.04,39.85,40.0,11550.0,33.9811,34.0491,33.8875,34.0151,11550.0
2020-03-30 14:25:00,40.01,40.13,39.95,40.13,11512.0,34.0236,34.1256,33.9725,34.1256,11512.0
2020-03-30 14:30:00,40.14,40.24,40.11,40.21,20287.0,34.1341,34.2192,34.1086,34.1936,20287.0
2020-03-30 14:35:00,40.21,40.28,40.19,40.28,12317.0,34.1936,34.2532,34.1766,34.2532,12317.0
2020-03-30 14:40:00,40.28,40.36,40.24,40.36,14985.0,34.2532,34.3212,34.2192,34.3212,14985.0
2020-03-30 14:45:00,40.37,40.39,40.23,40.26,14413.0,34.3297,34.3467,34.2107,34.2362,14413.0
2020-03-30 14:50:00,40.27,40.38,40.22,40.31,17303.0,34.2447,34.3382,34.2022,34.2787,17303.0
2020-03-30 14:55:00,40.32,40.34,40.15,40.24,20630.0,34.2872,34.3042,34.1426,34.2192,20630.0
2020-03-30 15:00:00,40.26,40.32,40.17,40.29,15490.0,34.2362,34.2872,34.1596,34.2617,15490.0
2020-03-30 15:05:00,40.3,40.32,40.21,40.32,19869.0,34.2702,34.2872,34.1936,34.2872,19869.0
2020-03-30 15:10:00,40.33,40.41,40.32,40.39,14109.0,34.2957,34.3637,34.2872,34.3467,14109.0
2020-03-30 15:15:00,40.39,40.4,40.31,40.4,19818.0,34.3467,34.3552,34.2787,34.3552,19818.0
2020-03-30 15:20:00,40.4,40.45,40.2,40.2,23948.0,34.3552,34.3977,34.1851,34.1851,23948.0
2020-03-30 15:25:00,40.2,40.21,39.96,40.16,37715.0,34.1851,34.1936,33.9811,34.1511,37715.0
2020-03-30 15:30:00,40.16,40.29,40.1,40.17,30325.0,34.1511,34.2617,34.1001,34.1596,30325.0
2020-03-30 15:35:00,40.15,40.48,40.1,40.47,24307.0,34.1426,34.4232,34.1001,34.4147,24307.0
2020-03-30 15:40:00,40.46,40.47,40.24,40.34,41065.0,34.4062,34.4147,34.2192,34.3042,41065.0
2020-03-30 15:45:00,40.35,40.43,40.23,40.24,40387.0,34.3127,34.3807,34.2107,34.2192,40387.0
2020-03-30 15:50:00,40.25,40.42,40.11,40.35,123059.0,34.2277,34.3722,34.1086,34.3127,123059.0
2020-03-30 15:55:00,40.35,40.46,40.18,40.22,81311.0,34.3127,34.4062,34.1681,34.2022,81311.0
2020-03-31 09:30:00,40.14,40.19,39.81,39.94,35327.0,34.1341,34.1766,33.8535,33.964,35327.0
2020-03-31 09:35:00,39.99,40.14,39.86,39.91,24888.0,34.0066,34.1341,33.896,33.9385,24888.0
2020-03-31 09:40:00,39.96,40.09,39.93,39.93,28233.0,33.9811,34.0916,33.9555,33.9555,28233.0
2020-03-31 09:45:00,39.92,39.99,39.73,39.74,24001.0,33.947,34.0066,33.7855,33.794,24001.0
2020-03-31 09:50:00,39.73,39.88,39.73,39.8,23695.0,33.7855,33.913,33.7855,33.845,23695.0
2020-03-31 09:55:00,39.82,39.97,39.76,39.88,21776.0,33.862,33.9896,33.811,33.913,21776.0
2020-03-31 10:00:00,39.88,39.97,39.88,39.92,14138.0,33.913,33.9896,33.913,33.947,14138.0
2020-03-31 10:05:00,39.91,39.98,39.85,39.85,18574.0,33.9385,33.9981,33.8875,33.8875,18574.0
2020-03-31 10:10:00,39.87,40.05,39.87,40.05,21979.0,33.9045,34.0576,33.9045,34.0576,21979.0
2020-03-31 10:15:00,40.06,40.13,39.98,40.13,20188.0,34.0661,34.1256,33.9981,34.1256,20188.0
2020-03-31 10:20:00,40.12,40.27,40.08,40.27,13449.0,34.1171,34.2447,34.0831,34.2447,13449.0
2020-03-31 10:25:00,40.24,40.31,40.17,40.31,19886.0,34.2192,34.2787,34.1596,34.2787,19886.0
2020-03-31 10:30:00,40.3,40.34,40.22,40.25,14190.0,34.2702,34.3042,34.2022,34.2277,14190.0
2020-03-31 10:35:00,40.23,40.31,40.21,40.3,12547.0,34.2107,34.2787,34.1936,34.2702,12547.0
2020-03-31 10:40:00,40.29,40.41,40.25,40.35,15984.0,34.2617,34.3637,34.2277,34.3127,15984.0
2020-03-31 10:45:00,40.29,40.39,40.28,40.31,9383.0,34.2617,34.3467,34.2532,34.2787,9383.0
2020-03-31 10:50:00,40.31,40.38,40.25,40.27,8844.0,34.2787,34.3382,34.2277,34.2447,8844.0
2020-03-31 10:55:00,40.29,40.32,40.15,40.15,8142.0,34.2617,34.2872,34.1426,34.1426,8142.0
2020-03-31 11:00:00,40.15,40.16,39.96,40.05,20177.0,34.1426,34.1511,33.9811,34.0576,20177.0
2020-03-31 11:05:00,40.07,40.09,40.04,40.09,7424.0,34.0746,34.0916,34.0491,34.0916,7424.0
2020-03-31 11:10:00,40.09,40.11,40.05,40.05,10456.0,34.0916,34.1086,34.0576,34.0576,10456.0
2020-03-31 11:15:00,40.06,40.19,40.01,40.03,10089.0,34.0661,34.1766,34.0236,34.0406,10089.0
2020-03-31 11:20:00,40.04,40.12,39.99,40.02,9367.0,34.0491,34.1171,34.0066,34.0321,9367.0
2020-03-31 11:25:00,40.02,40.14,40.01,40.13,9639.0,34.0321,34.1341,34.0236,34.1256,9639.0
2020-03-31 11:30:00,40.16,40.24,40.1,40.24,4907.0,34.1511,34.2192,34.1001,34.2192,4907.0
2020-03-31 11:35:00,40.25,40.34,40.23,40.24,10443.0,34.2277,34.3042,34.2107,34.2192,10443.0
2020-03-31 11:40:00,40.25,40.33,40.23,40.25,7366.0,34.2277,34.2957,34.2107,34.2277,7366.0
2020-03-31 11:45:00,40.24,40.24,40.07,40.09,10153.0,34.2192,34.2192,34.0746,34.0916,10153.0
2020-03-31 11:50:00,40.09,40.18,40.06,40.06,10119.0,34.0916,34.1681,34.0661,34.0661,10119.0
2020-03-31 11:55:00,40.05,40.18,40.02,40.18,9652.0,34.0576,34.1681,34.0321,34.1681,9652.0
2020-03-31 12:00:00,40.16,40.16,40.05,40.06,8156.0,34.1511,34.1511,34.0576,34.0661,8156.0
2020-03-31 12:05:00,40.04,40.22,40.04,40.22,5989.0,34.0491,34.2022,34.0491,34.2022,5989.0
2020-03-31 12:10:00,40.26,40.28,40.19,40.19,8079.0,34.2362,34.2532,34.1766,34.1766,8079.0
2020-03-31 12:15:00,40.22,40.22,39.99,39.99,10590.0,34.2022,34.2022,34.0066,34.0066,10590.0
2020-03-31 12:20:00,40.0,40.0,39.88,39.88,7800.0,34.0151,34.0151,33.913,33.913,7800.0
2020-03-31 12:25:00,39.87,39.87,39.73,39.76,10799.0,33.9045,33.9045,33.7855,33.811,10799.0
2020-03-31 12:30:00,39.77,39.77,39.64,39.67,5904.0,33.8195,33.8195,33.7089,33.7344,5904.0
2020-03-31 12:35:00,39.66,39.67,39.47,39.52,18153.0,33.7259,33.7344,33.5644,33.6069,18153.0
2020-03-31 12:40:00,39.53,39.62,39.53,39.59,11198.0,33.6154,33.6919,33.6154,33.6664,11198.0
2020-03-31 12:45:00,39.56,39.7,39.55,39.7,10500.0,33.6409,33.76,33.6324,33.76,10500.0
2020-03-31 12:50:00,39.7,39.8,39.63,39.8,11849.0,33.76,33.845,33.7004,33.845,11849.0
2020-03-31 12:55:00,39.79,39.79,39.71,39.72,12235.0,33.8365,33.8365,33.7685,33.777,12235.0
2020-03-31 13:00:00,39.72,39.79,39.67,39.67,9836.0,33.777,33.8365,33.7344,33.7344,9836.0
2020-03-31 13:05:00,39.68,39.7,39.55,39.65,10584.0,33.7429,33.76,33.6324,33.7174,10584.0
2020-03-31 13:10:00,39.63,39.68,39.56,39.6,5656.0,33.7004,33.7429,33.6409,33.6749,5656.0
2020-03-31 13:15:00,39.56,39.57,39.51,39.53,9335.0,33.6409,33.6494,33.5984,33.6154,9335.0
2020-03-31 13:20:00,39.51,39.54,39.38,39.42,11577.0,33.5984,33.6239,33.4878,33.5218,11577.0
2020-03-31 13:25:00,39.44,39.52,39.44,39.46,9574.0,33.5389,33.6069,33.5389,33.5559,9574.0
2020-03-31 13:30:00,39.48,39.58,39.37,39.53,8796.0,33.5729,33.6579,33.4793,33.6154,8796.0
2020-03-31 13:35:00,39.52,39.61,39.52,39.58,15700.0,33.6069,33.6834,33.6069,33.6579,15700.0
2020-03-31 13:40:00,39.6,39.6,39.56,39.58,6612.0,33.6749,33.6749,33.6409,33.6579,6612.0
2020-03-31 13:45:00,39.59,39.66,39.59,39.64,11293.0,33.6664,33.7259,33.6664,33.7089,11293.0
2020-03-31 13:50:00,39.63,39.63,39.53,39.53,12477.0,33.7004,33.7004,33.6154,33.6154,12477.0
2020-03-31 13:55:00,39.51,39.75,39.51,39.74,10828.0,33.5984,33.8025,33.5984,33.794,10828.0
2020-03-31 14:00:00,39.74,39.74,39.68,39.7,12388.0,33.794,33.794,33.7429,33.76,12388.0
2020-03-31 14:05:00,39.71,39.78,39.66,39.78,9468.0,33.7685,33.828,33.7259,33.828,9468.0
2020-03-31 14:10:00,39.76,39.76,39.64,39.64,12948.0,33.811,33.811,33.7089,33.7089,12948.0
2020-03-31 14:15:00,39.64,39.68,39.55,39.6,13040.0,33.7089,33.7429,33.6324,33.6749,13040.0
2020-03-31 14:20:00,39.59,39.62,39.56,39.59,10163.0,33.6664,33.6919,33.6409,33.6664,10163.0
2020-03-31 14:25:00,39.59,39.64,39.59,39.62,10232.0,33.6664,33.7089,33.6664,33.6919,10232.0
2020-03-31 14:30:00,39.62,39.68,39.57,39.65,11048.0,33.6919,33.7429,33.6494,33.7174,11048.0
2020-03-31 14:35:00,39.66,39.79,39.66,39.77,8875.0,33.7259,33.8365,33.7259,33.8195,8875.0
2020-03-31 14:40:00,39.78,39.86,39.75,39.82,14934.0,33.828,33.896,33.8025,33.862,14934.0
2020-03-31 14:45:00,39.82,39.82,39.64,39.69,16405.0,33.862,33.862,33.7089,33.7515,16405.0
2020-03-31 14:50:00,39.71,39.84,39.69,39.78,10026.0,33.7685,33.879,33.7515,33.828,10026.0
2020-03-31 14:55:00,39.77,39.82,39.72,39.76,8498.0,33.8195,33.862,33.777,33.811,8498.0
2020-03-31 15:00:00,39.78,39.86,39.69,39.7,15525.0,33.828,33.896,33.7515,33.76,15525.0
2020-03-31 15:05:00,39.72,39.75,39.63,39.69,12503.0,33.777,33.8025,33.7004,33.7515,12503.0
2020-03-31 15:10:00,39.68,39.68,39.43,39.46,16078.0,33.7429,33.7429,33.5304,33.5559,16078.0
2020-03-31 15:15:00,39.45,39.53,39.39,39.39,19773.0,33.5474,33.6154,33.4963,33.4963,19773.0
2020-03-31 15:20:00,39.4,39.41,39.23,39.23,12963.0,33.5048,33.5133,33.3603,33.3603,12963.0
2020-03-31 15:25:00,39.24,39.37,39.2,39.28,18200.0,33.3688,33.4793,33.3348,33.4028,18200.0
2020-03-31 15:30:00,39.27,39.44,39.27,39.44,23644.0,33.3943,33.5389,33.3943,33.5389,23644.0
2020-03-31 15:35:00,39.44,39.54,39.34,39.49,22876.0,33.5389,33.6239,33.4538,33.5814,22876.0
2020-03-31 15:40:00,39.48,39.55,39.38,39.5,16352.0,33.5729,33.6324,33.4878,33.5899,16352.0
2020-03-31 15:45:00,39.5,39.53,39.27,39.27,29887.0,33.5899,33.6154,33.3943,33.3943,29887.0
2020-03-31 15:50:00,39.28,39.51,39.23,39.3,122929.0,33.4028,33.5984,33.3603,33.4198,122929.0
2020-03-31 15:55:00,39.31,39.37,39.12,39.28,105575.0,33.4283,33.4793,33.2667,33.4028,105575.0
2020-04-01 09:30:00,38.06,38.22,37.97,38.09,29704.0,32.3653,32.5014,32.2888,32.3908,29704.0
2020-04-01 09:35:00,38.14,38.53,37.97,38.35,22321.0,32.4334,32.765,32.2888,32.6119,22321.0
2020-04-01 09:40:00,38.36,38.53,38.28,38.37,38700.0,32.6205,32.765,32.5524,32.629,38700.0
2020-04-01 09:45:00,38.38,38.54,38.26,38.47,26280.0,32.6375,32.7735,32.5354,32.714,26280.0
2020-04-01 09:50:00,38.44,38.67,38.39,38.59,32540.0,32.6885,32.8841,32.646,32.816,32540.0
2020-04-01 09:55:00,38.55,38.68,38.46,38.62,41079.0,32.782,32.8926,32.7055,32.8415,41079.0
2020-04-01 10:00:00,38.6,38.69,38.41,38.41,24053.0,32.8245,32.9011,32.663,32.663,24053.0
2020-04-01 10:05:00,38.36,38.7,38.36,38.57,23158.0,32.6205,32.9096,32.6205,32.799,23158.0
2020-04-01 10:10:00,38.62,38.66,38.56,38.66,10220.0,32.8415,32.8756,32.7905,32.8756,10220.0
2020-04-01 10:15:00,38.66,38.77,38.58,38.6,18610.0,32.8756,32.9691,32.8075,32.8245,18610.0
2020-04-01 10:20:00,38.58,38.81,38.57,38.69,14194.0,32.8075,33.0031,32.799,32.9011,14194.0
2020-04-01 10:25:00,38.71,38.73,38.62,38.69,22723.0,32.9181,32.9351,32.8415,32.9011,22723.0
2020-04-01 10:30:00,38.66,38.69,38.59,38.6,14474.0,32.8756,32.9011,32.816,32.8245,14474.0
2020-04-01 10:35:00,38.6,38.63,38.47,38.47,16718.0,32.8245,32.8501,32.714,32.714,16718.0
2020-04-01 10:40:00,38.48,38.49,38.37,38.4,16561.0,32.7225,32.731,32.629,32.6545,16561.0
2020-04-01 10:45:00,38.42,38.69,38.42,38.65,24174.0,32.6715,32.9011,32.6715,32.8671,24174.0
2020-04-01 10:50:00,38.64,38.65,38.55,38.6,16583.0,32.8586,32.8671,32.782,32.8245,16583.0
2020-04-01 10:55:00,38.6,38.65,38.47,38.63,15601.0,32.8245,32.8671,32.714,32.8501,15601.0
2020-04-01 11:00:00,38.63,38.72,38.59,38.71,13618.0,32.8501,32.9266,32.816,32.9181,13618.0
2020-04-01 11:05:00,38.72,38.8,38.69,38.77,9900.0,32.9266,32.9946,32.9011,32.9691,9900.0
2020-04-01 11:10:00,38.74,38.86,38.73,38.74,11242.0,32.9436,33.0456,32.9351,32.9436,11242.0
2020-04-01 11:15:00,38.77,38.81,38.68,38.75,13829.0,32.9691,33.0031,32.8926,32.9521,13829.0
2020-04-01 11:20:00,38.75,38.77,38.6,38.6,13890.0,32.9521,32.9691,32.8245,32.8245,13890.0
2020-04-01 11:25:00,38.6,38.63,38.36,38.38,14027.0,32.8245,32.8501,32.6205,32.6375,14027.0
2020-04-01 11:30:00,38.38,38.47,38.31,38.44,26678.0,32.6375,32.714,32.5779,32.6885,26678.0
2020-04-01 11:35:00,38.43,38.55,38.43,38.45,18266.0,32.68,32.782,32.68,32.697,18266.0
2020-04-01 11:40:00,38.45,38.45,38.29,38.34,18225.0,32.697,32.697,32.5609,32.6034,18225.0
2020-04-01 11:45:00,38.34,38.38,38.26,38.32,16509.0,32.6034,32.6375,32.5354,32.5864,16509.0
2020-04-01 11:50:00,38.31,38.43,38.28,38.41,13116.0,32.5779,32.68,32.5524,32.663,13116.0
2020-04-01 11:55:00,38.44,38.54,38.39,38.41,13367.0,32.6885,32.7735,32.646,32.663,13367.0
2020-04-01 12:00:00,38.4,38.42,38.32,38.33,12681.0,32.6545,32.6715,32.5864,32.5949,12681.0
2020-04-01 12:05:00,38.36,38.44,38.36,38.36,13300.0,32.6205,32.6885,32.6205,32.6205,13300.0
2020-04-01 12:10:00,38.36,38.51,38.36,38.48,18500.0,32.6205,32.748,32.6205,32.7225,18500.0
2020-04-01 12:15:00,38.5,38.53,38.32,38.33,16086.0,32.7395,32.765,32.5864,32.5949,16086.0
2020-04-01 12:20:00,38.34,38.45,38.33,38.39,16538.0,32.6034,32.697,32.5949,32.646,16538.0
2020-04-01 12:25:00,38.4,38.45,38.31,38.32,11441.0,32.6545,32.697,32.5779,32.5864,11441.0
2020-04-01 12:30:00,38.32,38.42,38.32,38.39,13300.0,32.5864,32.6715,32.5864,32.646,13300.0
2020-04-01 12:35:00,38.38,38.38,38.32,38.35,8864.0,32.6375,32.6375,32.5864,32.6119,8864.0
2020-04-01 12:40:00,38.35,38.36,38.21,38.21,15547.0,32.6119,32.6205,32.4929,32.4929,15547.0
2020-04-01 12:45:00,38.19,38.24,38.12,38.14,15479.0,32.4759,32.5184,32.4164,32.4334,15479.0
2020-04-01 12:50:00,38.14,38.28,38.11,38.27,19386.0,32.4334,32.5524,32.4079,32.5439,19386.0
2020-04-01 12:55:00,38.27,38.4,38.27,38.33,12616.0,32.5439,32.6545,32.5439,32.5949,12616.0
2020-04-01 13:00:00,38.34,38.52,38.31,38.51,14624.0,32.6034,32.7565,32.5779,32.748,14624.0
2020-04-01 13:05:00,38.5,38.54,38.41,38.43,18284.0,32.7395,32.7735,32.663,32.68,18284.0
2020-04-01 13:10:00,38.42,38.59,38.41,38.49,12435.0,32.6715,32.816,32.663,32.731,12435.0
2020-04-01 13:15:00,38.48,38.54,38.45,38.54,8489.0,32.7225,32.7735,32.697,32.7735,8489.0
2020-04-01 13:20:00,38.52,38.69,38.52,38.68,10855.0,32.7565,32.9011,32.7565,32.8926,10855.0
2020-04-01 13:25:00,38.67,38.74,38.55,38.61,22324.0,32.8841,32.9436,32.782,32.833,22324.0
2020-04-01 13:30:00,38.6,38.62,38.54,38.54,11869.0,32.8245,32.8415,32.7735,32.7735,11869.0
2020-04-01 13:35:00,38.55,38.62,38.52,38.62,10234.0,32.782,32.8415,32.7565,32.8415,10234.0
2020-04-01 13:40:00,38.63,38.77,38.61,38.77,7232.0,32.8501,32.9691,32.833,32.9691,7232.0
2020-04-01 13:45:00,38.76,38.84,38.66,38.83,14450.0,32.9606,33.0286,32.8756,33.0201,14450.0
2020-04-01 13:50:00,38.82,38.82,38.66,38.68,19870.0,33.0116,33.0116,32.8756,32.8926,19870.0
2020-04-01 13:55:00,38.67,38.77,38.67,38.74,8100.0,32.8841,32.9691,32.8841,32.9436,8100.0
2020-04-01 14:00:00,38.74,38.8,38.69,38.74,10469.0,32.9436,32.9946,32.9011,32.9436,10469.0
2020-04-01 14:05:00,38.73,38.84,38.73,38.77,9890.0,32.9351,33.0286,32.9351,32.9691,9890.0
2020-04-01 14:10:00,38.77,38.79,38.71,38.72,5300.0,32.9691,32.9861,32.9181,32.9266,5300.0
2020-04-01 14:15:00,38.71,38.73,38.67,38.71,16068.0,32.9181,32.9351,32.8841,32.9181,16068.0
2020-04-01 14:20:00,38.72,38.76,38.64,38.65,10772.0,32.9266,32.9606,32.8586,32.8671,10772.0
2020-04-01 14:25:00,38.67,38.74,38.66,38.72,10000.0,32.8841,32.9436,32.8756,32.9266,10000.0
2020-04-01 14:30:00,38.71,38.71,38.51,38.54,15261.0,32.9181,32.9181,32.748,32.7735,15261.0
2020-04-01 14:35:00,38.54,38.63,38.45,38.59,14550.0,32.7735,32.8501,32.697,32.816,14550.0
2020-04-01 14:40:00,38.59,38.59,38.5,38.53,11195.0,32.816,32.816,32.7395,32.765,11195.0
2020-04-01 14:45:00,38.51,38.59,38.49,38.53,14369.0,32.748,32.816,32.731,32.765,14369.0
2020-04-01 14:50:00,38.53,38.55,38.42,38.44,12543.0,32.765,32.782,32.6715,32.6885,12543.0
2020-04-01 14:55:00,38.45,38.46,38.34,38.35,21940.0,32.697,32.7055,32.6034,32.6119,21940.0
2020-04-01 15:00:00,38.36,38.51,38.34,38.36,30771.0,32.6205,32.748,32.6034,32.6205,30771.0
2020-04-01 15:05:00,38.36,38.44,38.33,38.34,12125.0,32.6205,32.6885,32.5949,32.6034,12125.0
2020-04-01 15:10:00,38.34,38.37,38.3,38.31,13822.0,32.6034,32.629,32.5694,32.5779,13822.0
2020-04-01 15:15:00,38.31,38.35,38.29,38.35,15440.0,32.5779,32.6119,32.5609,32.6119,15440.0
2020-04-01 15:20:00,38.35,38.35,38.21,38.24,16825.0,32.6119,32.6119,32.4929,32.5184,16825.0
2020-04-01 15:25:00,38.24,38.27,38.15,38.18,17886.0,32.5184,32.5439,32.4419,32.4674,17886.0
2020-04-01 15:30:00,38.18,38.27,38.17,38.19,17560.0,32.4674,32.5439,32.4589,32.4759,17560.0
2020-04-01 15:35:00,38.18,38.18,38.02,38.03,24676.0,32.4674,32.4674,32.3313,32.3398,24676.0
2020-04-01 15:40:00,38.03,38.08,37.99,38.04,42929.0,32.3398,32.3823,32.3058,32.3483,42929.0
2020-04-01 15:45:00,38.05,38.45,38.05,38.35,53516.0,32.3568,32.697,32.3568,32.6119,53516.0
2020-04-01 15:50:00,38.35,38.41,38.2,38.34,138182.0,32.6119,32.663,32.4844,32.6034,138182.0
2020-04-01 15:55:00,38.36,38.49,38.28,38.31,59064.0,32.6205,32.731,32.5524,32.5779,59064.0
2020-04-02 09:30:00,37.97,37.98,37.49,37.9,28556.0,32.5809,32.5894,32.169,32.5208,28556.0
2020-04-02 09:35:00,37.88,37.99,37.71,37.74,30130.0,32.5036,32.598,32.3578,32.3835,30130.0
2020-04-02 09:40:00,37.74,37.81,37.61,37.68,32999.0,32.3835,32.4436,32.272,32.332,32999.0
2020-04-02 09:45:00,37.68,37.69,37.48,37.64,35243.0,32.332,32.3406,32.1604,32.2977,35243.0
2020-04-02 09:50:00,37.65,37.93,37.64,37.74,32610.0,32.3063,32.5465,32.2977,32.3835,32610.0
2020-04-02 09:55:00,37.73,38.07,37.73,38.04,26465.0,32.3749,32.6667,32.3749,32.6409,26465.0
2020-04-02 10:00:00,38.06,38.08,37.92,37.96,25603.0,32.6581,32.6753,32.538,32.5723,25603.0
2020-04-02 10:05:00,37.96,38.25,37.93,38.25,22604.0,32.5723,32.8211,32.5465,32.8211,22604.0
2020-04-02 10:10:00,38.27,38.58,38.27,38.4,39550.0,32.8383,33.1043,32.8383,32.9498,39550.0
2020-04-02 10:15:00,38.41,38.41,38.18,38.35,21753.0,32.9584,32.9584,32.7611,32.9069,21753.0
2020-04-02 10:20:00,38.35,38.39,38.28,38.3,18541.0,32.9069,32.9413,32.8469,32.864,18541.0
2020-04-02 10:25:00,38.39,38.46,38.3,38.46,8103.0,32.9413,33.0013,32.864,33.0013,8103.0
2020-04-02 10:30:00,38.44,38.84,38.44,38.74,12499.0,32.9842,33.3274,32.9842,33.2416,12499.0
2020-04-02 10:35:00,38.75,39.24,38.75,39.15,23395.0,33.2502,33.6706,33.2502,33.5934,23395.0
2020-04-02 10:40:00,39.17,39.17,38.93,38.95,36518.0,33.6105,33.6105,33.4046,33.4218,36518.0
2020-04-02 10:45:00,39.0,39.04,38.76,38.77,11695.0,33.4647,33.499,33.2587,33.2673,11695.0
2020-04-02 10:50:00,38.78,38.88,38.72,38.82,12111.0,33.2759,33.3617,33.2244,33.3102,12111.0
2020-04-02 10:55:00,38.89,39.02,38.89,38.96,18354.0,33.3703,33.4818,33.3703,33.4304,18354.0
2020-04-02 11:00:00,38.97,39.11,38.87,38.98,12739.0,33.4389,33.5591,33.3531,33.4475,12739.0
2020-04-02 11:05:00,39.02,39.05,38.8,38.88,12190.0,33.4818,33.5076,33.2931,33.3617,12190.0
2020-04-02 11:10:00,38.86,38.91,38.76,38.88,13874.0,33.3445,33.3874,33.2587,33.3617,13874.0
2020-04-02 11:15:00,38.94,39.12,38.94,39.12,6528.0,33.4132,33.5676,33.4132,33.5676,6528.0
2020-04-02 11:20:00,39.13,39.14,38.93,39.02,10740.0,33.5762,33.5848,33.4046,33.4818,10740.0
2020-04-02 11:25:00,39.03,39.03,38.83,39.01,20221.0,33.4904,33.4904,33.3188,33.4733,20221.0
2020-04-02 11:30:00,38.98,39.22,38.98,39.18,6528.0,33.4475,33.6534,33.4475,33.6191,6528.0
2020-04-02 11:35:00,39.15,39.24,38.99,39.07,9526.0,33.5934,33.6706,33.4561,33.5247,9526.0
2020-04-02 11:40:00,39.08,39.26,39.08,39.2,7549.0,33.5333,33.6878,33.5333,33.6363,7549.0
2020-04-02 11:45:00,39.19,39.31,39.16,39.29,7548.0,33.6277,33.7307,33.602,33.7135,7548.0
2020-04-02 11:50:00,39.34,39.34,39.15,39.17,8790.0,33.7564,33.7564,33.5934,33.6105,8790.0
2020-04-02 11:55:00,39.18,39.31,39.16,39.21,6635.0,33.6191,33.7307,33.602,33.6449,6635.0
2020-04-02 12:00:00,39.22,39.22,39.02,39.09,10379.0,33.6534,33.6534,33.4818,33.5419,10379.0
2020-04-02 12:05:00,39.09,39.25,39.08,39.21,7973.0,33.5419,33.6792,33.5333,33.6449,7973.0
2020-04-02 12:10:00,39.22,39.38,39.2,39.33,11632.0,33.6534,33.7907,33.6363,33.7478,11632.0
2020-04-02 12:15:00,39.31,39.34,39.25,39.28,10571.0,33.7307,33.7564,33.6792,33.7049,10571.0
2020-04-02 12:20:00,39.32,39.35,39.18,39.18,5200.0,33.7393,33.765,33.6191,33.6191,5200.0
2020-04-02 12:25:00,39.19,39.3,39.17,39.18,11009.0,33.6277,33.7221,33.6105,33.6191,11009.0
2020-04-02 12:30:00,39.19,39.21,39.09,39.1,6725.0,33.6277,33.6449,33.5419,33.5505,6725.0
2020-04-02 12:35:00,39.12,39.19,39.07,39.1,7400.0,33.5676,33.6277,33.5247,33.5505,7400.0
2020-04-02 12:40:00,39.09,39.09,39.0,39.02,8674.0,33.5419,33.5419,33.4647,33.4818,8674.0
2020-04-02 12:45:00,39.02,39.17,38.97,39.17,10188.0,33.4818,33.6105,33.4389,33.6105,10188.0
2020-04-02 12:50:00,39.16,39.23,39.15,39.22,8741.0,33.602,33.662,33.5934,33.6534,8741.0
2020-04-02 12:55:00,39.2,39.22,39.11,39.13,7900.0,33.6363,33.6534,33.5591,33.5762,7900.0
2020-04-02 13:00:00,39.16,39.25,39.1,39.15,7400.0,33.602,33.6792,33.5505,33.5934,7400.0
2020-04-02 13:05:00,39.16,39.16,39.01,39.02,8900.0,33.602,33.602,33.4733,33.4818,8900.0
2020-04-02 13:10:00,39.01,39.02,38.89,38.93,13262.0,33.4733,33.4818,33.3703,33.4046,13262.0
2020-04-02 13:15:00,38.92,38.93,38.78,38.78,9500.0,33.396,33.4046,33.2759,33.2759,9500.0
2020-04-02 13:20:00,38.77,38.86,38.74,38.78,17420.0,33.2673,33.3445,33.2416,33.2759,17420.0
2020-04-02 13:25:00,38.81,38.81,38.6,38.65,19222.0,33.3016,33.3016,33.1214,33.1643,19222.0
2020-04-02 13:30:00,38.66,38.74,38.62,38.72,22514.0,33.1729,33.2416,33.1386,33.2244,22514.0
2020-04-02 13:35:00,38.74,38.81,38.74,38.77,8384.0,33.2416,33.3016,33.2416,33.2673,8384.0
2020-04-02 13:40:00,38.77,38.9,38.77,38.89,8698.0,33.2673,33.3789,33.2673,33.3703,8698.0
2020-04-02 13:45:00,38.87,38.88,38.8,38.84,5357.0,33.3531,33.3617,33.2931,33.3274,5357.0
2020-04-02 13:50:00,38.83,38.91,38.82,38.9,10351.0,33.3188,33.3874,33.3102,33.3789,10351.0
2020-04-02 13:55:00,38.9,38.97,38.87,38.89,11445.0,33.3789,33.4389,33.3531,33.3703,11445.0
2020-04-02 14:00:00,38.89,38.89,38.66,38.7,11000.0,33.3703,33.3703,33.1729,33.2073,11000.0
2020-04-02 14:05:00,38.69,38.7,38.63,38.63,11445.0,33.1987,33.2073,33.1472,33.1472,11445.0
2020-04-02 14:10:00,38.63,38.8,38.59,38.79,12553.0,33.1472,33.2931,33.1129,33.2845,12553.0
2020-04-02 14:15:00,38.79,38.81,38.5,38.52,14800.0,33.2845,33.3016,33.0356,33.0528,14800.0
2020-04-02 14:20:00,38.51,38.62,38.48,38.55,12300.0,33.0442,33.1386,33.0185,33.0785,12300.0
2020-04-02 14:25:00,38.57,38.78,38.56,38.75,12300.0,33.0957,33.2759,33.0871,33.2502,12300.0
2020-04-02 14:30:00,38.67,38.74,38.6,38.65,7400.0,33.1815,33.2416,33.1214,33.1643,7400.0
2020-04-02 14:35:00,38.68,38.89,38.67,38.89,14642.0,33.1901,33.3703,33.1815,33.3703,14642.0
2020-04-02 14:40:00,38.88,38.89,38.75,38.78,14165.0,33.3617,33.3703,33.2502,33.2759,14165.0
2020-04-02 14:45:00,38.77,38.85,38.71,38.79,17585.0,33.2673,33.336,33.2158,33.2845,17585.0
2020-04-02 14:50:00,38.79,39.01,38.73,38.95,26368.0,33.2845,33.4733,33.233,33.4218,26368.0
2020-04-02 14:55:00,38.93,39.1,38.93,39.1,14060.0,33.4046,33.5505,33.4046,33.5505,14060.0
2020-04-02 15:00:00,39.11,39.17,39.02,39.11,16000.0,33.5591,33.6105,33.4818,33.5591,16000.0
2020-04-02 15:05:00,39.11,39.14,38.98,39.12,17408.0,33.5591,33.5848,33.4475,33.5676,17408.0
2020-04-02 15:10:00,39.12,39.15,39.01,39.06,21914.0,33.5676,33.5934,33.4733,33.5162,21914.0
2020-04-02 15:15:00,39.07,39.24,39.06,39.23,20236.0,33.5247,33.6706,33.5162,33.662,20236.0
2020-04-02 15:20:00,39.22,39.31,39.19,39.22,27152.0,33.6534,33.7307,33.6277,33.6534,27152.0
2020-04-02 15:25:00,39.22,39.23,39.08,39.2,35237.0,33.6534,33.662,33.5333,33.6363,35237.0
2020-04-02 15:30:00,39.21,39.33,39.11,39.3,57967.0,33.6449,33.7478,33.5591,33.7221,57967.0
2020-04-02 15:35:00,39.3,39.33,39.17,39.24,64714.0,33.7221,33.7478,33.6105,33.6706,64714.0
2020-04-02 15:40:00,39.26,39.58,39.25,39.58,70251.0,33.6878,33.9624,33.6792,33.9624,70251.0
2020-04-02 15:45:00,39.59,39.64,39.4,39.45,69218.0,33.9709,34.0138,33.8079,33.8508,69218.0
2020-04-02 15:50:00,39.5,39.81,39.49,39.8,146953.0,33.8937,34.1597,33.8851,34.1511,146953.0
2020-04-02 15:55:00,39.79,39.94,39.67,39.78,107593.0,34.1425,34.2713,34.0396,34.134,107593.0
2020-04-03 09:30:00,39.69,39.95,39.55,39.89,12345.0,34.0567,34.2798,33.9366,34.2284,12345.0
2020-04-03 09:35:00,39.89,40.05,39.81,40.03,11393.0,34.2284,34.3656,34.1597,34.3485,11393.0
2020-04-03 09:40:00,40.05,40.28,40.02,40.15,18942.0,34.3656,34.563,34.3399,34.4515,18942.0
2020-04-03 09:45:00,40.18,40.25,39.89,39.91,26944.0,34.4772,34.5373,34.2284,34.2455,26944.0
2020-04-03 09:50:00,39.92,39.94,39.68,39.77,16690.0,34.2541,34.2713,34.0482,34.1254,16690.0
2020-04-03 09:55:00,39.78,39.86,39.59,39.61,13933.0,34.134,34.2026,33.9709,33.9881,13933.0
2020-04-03 10:00:00,39.63,39.79,39.62,39.63,9170.0,34.0053,34.1425,33.9967,34.0053,9170.0
2020-04-03 10:05:00,39.63,39.87,39.63,39.81,9148.0,34.0053,34.2112,34.0053,34.1597,9148.0
2020-04-03 10:10:00,39.83,39.83,39.65,39.7,6801.0,34.1769,34.1769,34.0224,34.0653,6801.0
2020-04-03 10:15:00,39.67,39.67,39.44,39.45,8027.0,34.0396,34.0396,33.8422,33.8508,8027.0
2020-04-03 10:20:00,39.45,39.51,39.32,39.49,11357.0,33.8508,33.9023,33.7393,33.8851,11357.0
2020-04-03 10:25:00,39.48,39.5,39.37,39.43,9133.0,33.8765,33.8937,33.7822,33.8336,9133.0
2020-04-03 10:30:00,39.49,39.5,39.3,39.34,8297.0,33.8851,33.8937,33.7221,33.7564,8297.0
2020-04-03 10:35:00,39.35,39.44,39.22,39.31,9238.0,33.765,33.8422,33.6534,33.7307,9238.0
2020-04-03 10:40:00,39.34,39.36,39.21,39.32,8300.0,33.7564,33.7736,33.6449,33.7393,8300.0
2020-04-03 10:45:00,39.3,39.38,39.27,39.3,8846.0,33.7221,33.7907,33.6964,33.7221,8846.0
2020-04-03 10:50:00,39.29,39.36,39.18,39.2,12239.0,33.7135,33.7736,33.6191,33.6363,12239.0
2020-04-03 10:55:00,39.18,39.33,39.17,39.3,6263.0,33.6191,33.7478,33.6105,33.7221,6263.0
2020-04-03 11:00:00,39.3,39.38,39.3,39.32,22561.0,33.7221,33.7907,33.7221,33.7393,22561.0
2020-04-03 11:05:00,39.32,39.34,39.2,39.32,13650.0,33.7393,33.7564,33.6363,33.7393,13650.0
2020-04-03 11:10:00,39.31,39.34,39.1,39.1,11930.0,33.7307,33.7564,33.5505,33.5505,11930.0
2020-04-03 11:15:00,39.08,39.2,39.07,39.19,15892.0,33.5333,33.6363,33.5247,33.6277,15892.0
2020-04-03 11:20:00,39.19,39.24,39.04,39.05,12857.0,33.6277,33.6706,33.499,33.5076,12857.0
2020-04-03 11:25:00,39.08,39.14,39.05,39.09,9858.0,33.5333,33.5848,33.5076,33.5419,9858.0
2020-04-03 11:30:00,39.09,39.16,38.97,39.15,10995.0,33.5419,33.602,33.4389,33.5934,10995.0
2020-04-03 11:35:00,39.14,39.24,39.08,39.21,14302.0,33.5848,33.6706,33.5333,33.6449,14302.0
2020-04-03 11:40:00,39.21,39.21,39.0,39.04,11298.0,33.6449,33.6449,33.4647,33.499,11298.0
2020-04-03 11:45:00,39.05,39.05,38.82,38.9,16164.0,33.5076,33.5076,33.3102,33.3789,16164.0
2020-04-03 11:50:00,38.91,38.94,38.78,38.86,10480.0,33.3874,33.4132,33.2759,33.3445,10480.0
2020-04-03 11:55:00,38.86,38.96,38.86,38.87,12421.0,33.3445,33.4304,33.3445,33.3531,12421.0
2020-04-03 12:00:00,38.92,38.99,38.87,38.91,8729.0,33.396,33.4561,33.3531,33.3874,8729.0
2020-04-03 12:05:00,38.91,38.91,38.74,38.82,12094.0,33.3874,33.3874,33.2416,33.3102,12094.0
2020-04-03 12:10:00,38.82,38.86,38.64,38.67,12436.0,33.3102,33.3445,33.1558,33.1815,12436.0
2020-04-03 12:15:00,38.69,38.74,38.6,38.65,12253.0,33.1987,33.2416,33.1214,33.1643,12253.0
2020-04-03 12:20:00,38.63,38.76,38.62,38.7,12714.0,33.1472,33.2587,33.1386,33.2073,12714.0
2020-04-03 12:25:00,38.7,38.81,38.64,38.81,7100.0,33.2073,33.3016,33.1558,33.3016,7100.0
2020-04-03 12:30:00,38.8,38.93,38.76,38.84,9472.0,33.2931,33.4046,33.2587,33.3274,9472.0
2020-04-03 12:35:00,38.83,38.97,38.79,38.97,5600.0,33.3188,33.4389,33.2845,33.4389,5600.0
2020-04-03 12:40:00,38.98,39.04,38.91,39.02,6887.0,33.4475,33.499,33.3874,33.4818,6887.0
2020-04-03 12:45:00,39.03,39.03,38.86,38.88,7300.0,33.4904,33.4904,33.3445,33.3617,7300.0
2020-04-03 12:50:00,38.9,38.98,38.88,38.97,8233.0,33.3789,33.4475,33.3617,33.4389,8233.0
2020-04-03 12:55:00,38.96,39.07,38.96,39.06,9496.0,33.4304,33.5247,33.4304,33.5162,9496.0
2020-04-03 13:00:00,39.06,39.08,39.0,39.07,7777.0,33.5162,33.5333,33.4647,33.5247,7777.0
2020-04-03 13:05:00,39.08,39.12,39.05,39.11,9859.0,33.5333,33.5676,33.5076,33.5591,9859.0
2020-04-03 13:10:00,39.12,39.12,38.96,38.96,7307.0,33.5676,33.5676,33.4304,33.4304,7307.0
2020-04-03 13:15:00,38.96,39.06,38.96,39.03,7998.0,33.4304,33.5162,33.4304,33.4904,7998.0
2020-04-03 13:20:00,39.03,39.05,38.93,38.93,8584.0,33.4904,33.5076,33.4046,33.4046,8584.0
2020-04-03 13:25:00,38.92,38.92,38.81,38.82,6021.0,33.396,33.396,33.3016,33.3102,6021.0
2020-04-03 13:30:00,38.77,38.77,38.72,38.74,6900.0,33.2673,33.2673,33.2244,33.2416,6900.0
2020-04-03 13:35:00,38.74,38.79,38.7,38.71,6578.0,33.2416,33.2845,33.2073,33.2158,6578.0
2020-04-03 13:40:00,38.71,38.78,38.67,38.77,7991.0,33.2158,33.2759,33.1815,33.2673,7991.0
2020-04-03 13:45:00,38.78,38.83,38.71,38.74,10158.0,33.2759,33.3188,33.2158,33.2416,10158.0
2020-04-03 13:50:00,38.78,38.78,38.69,38.75,5632.0,33.2759,33.2759,33.1987,33.2502,5632.0
2020-04-03 13:55:00,38.74,38.74,38.63,38.7,7208.0,33.2416,33.2416,33.1472,33.2073,7208.0
2020-04-03 14:00:00,38.71,38.81,38.65,38.74,18604.0,33.2158,33.3016,33.1643,33.2416,18604.0
2020-04-03 14:05:00,38.76,38.76,38.58,38.59,13865.0,33.2587,33.2587,33.1043,33.1129,13865.0
2020-04-03 14:10:00,38.59,38.64,38.55,38.63,13043.0,33.1129,33.1558,33.0785,33.1472,13043.0
2020-04-03 14:15:00,38.63,38.69,38.59,38.65,27029.0,33.1472,33.1987,33.1129,33.1643,27029.0
2020-04-03 14:20:00,38.67,38.77,38.63,38.74,21693.0,33.1815,33.2673,33.1472,33.2416,21693.0
2020-04-03 14:25:00,38.73,38.97,38.71,38.97,18209.0,33.233,33.4389,33.2158,33.4389,18209.0
2020-04-03 14:30:00,38.97,38.97,38.86,38.97,16391.0,33.4389,33.4389,33.3445,33.4389,16391.0
2020-04-03 14:35:00,38.98,38.98,38.87,38.89,18277.0,33.4475,33.4475,33.3531,33.3703,18277.0
2020-04-03 14:40:00,38.9,38.94,38.74,38.75,19871.0,33.3789,33.4132,33.2416,33.2502,19871.0
2020-04-03 14:45:00,38.75,38.91,38.75,38.91,19884.0,33.2502,33.3874,33.2502,33.3874,19884.0
2020-04-03 14:50:00,38.91,39.05,38.91,38.93,23105.0,33.3874,33.5076,33.3874,33.4046,23105.0
2020-04-03 14:55:00,38.95,39.07,38.95,39.01,32838.0,33.4218,33.5247,33.4218,33.4733,32838.0
2020-04-03 15:00:00,39.02,39.09,38.87,38.92,21979.0,33.4818,33.5419,33.3531,33.396,21979.0
2020-04-03 15:05:00,38.94,38.94,38.82,38.82,19068.0,33.4132,33.4132,33.3102,33.3102,19068.0
2020-04-03 15:10:00,38.82,38.92,38.79,38.84,23420.0,33.3102,33.396,33.2845,33.3274,23420.0
2020-04-03 15:15:00,38.84,39.01,38.83,38.9,26679.0,33.3274,33.4733,33.3188,33.3789,26679.0
2020-04-03 15:20:00,38.91,38.93,38.78,38.8,31119.0,33.3874,33.4046,33.2759,33.2931,31119.0
2020-04-03 15:25:00,38.79,38.89,38.77,38.87,20690.0,33.2845,33.3703,33.2673,33.3531,20690.0
2020-04-03 15:30:00,38.86,38.96,38.75,38.76,32758.0,33.3445,33.4304,33.2502,33.2587,32758.0
2020-04-03 15:35:00,38.75,38.85,38.72,38.75,23728.0,33.2502,33.336,33.2244,33.2502,23728.0
2020-04-03 15:40:00,38.76,38.79,38.56,38.56,19721.0,33.2587,33.2845,33.0871,33.0871,19721.0
2020-04-03 15:45:00,38.55,38.94,38.55,38.9,29896.0,33.0785,33.4132,33.0785,33.3789,29896.0
2020-04-03 15:50:00,38.93,39.18,38.93,39.15,63216.0,33.4046,33.6191,33.4046,33.5934,63216.0
2020-04-03 15:55:00,39.15,39.15,38.87,39.07,76891.0,33.5934,33.5934,33.3531,33.5247,76891.0
2020-04-06 09:30:00,40.44,40.5,39.79,39.92,23310.0,34.7003,34.7518,34.1425,34.2541,23310.0
2020-04-06 09:35:00,39.88,40.04,39.82,39.99,14751.0,34.2198,34.3571,34.1683,34.3142,14751.0
2020-04-06 09:40:00,40.03,40.12,40.02,40.1,10053.0,34.3485,34.4257,34.3399,34.4085,10053.0
2020-04-06 09:45:00,40.12,40.36,40.12,40.3,14212.0,34.4257,34.6316,34.4257,34.5802,14212.0
2020-04-06 09:50:00,40.32,40.66,40.32,40.63,37722.0,34.5973,34.8891,34.5973,34.8633,37722.0
2020-04-06 09:55:00,40.63,40.64,40.41,40.42,47211.0,34.8633,34.8719,34.6746,34.6831,47211.0
2020-04-06 10:00:00,40.46,40.55,40.37,40.38,31774.0,34.7175,34.7947,34.6402,34.6488,31774.0
2020-04-06 10:05:00,40.38,40.48,40.25,40.42,33497.0,34.6488,34.7346,34.5373,34.6831,33497.0
2020-04-06 10:10:00,40.43,40.46,40.16,40.2,18903.0,34.6917,34.7175,34.46,34.4944,18903.0
2020-04-06 10:15:00,40.19,40.37,40.16,40.37,23863.0,34.4858,34.6402,34.46,34.6402,23863.0
2020-04-06 10:20:00,40.36,40.47,40.34,40.4,21034.0,34.6316,34.726,34.6145,34.666,21034.0
2020-04-06 10:25:00,40.4,40.42,40.29,40.37,25823.0,34.666,34.6831,34.5716,34.6402,25823.0
2020-04-06 10:30:00,40.33,40.49,40.27,40.45,28618.0,34.6059,34.7432,34.5544,34.7089,28618.0
2020-04-06 10:35:00,40.45,40.66,40.45,40.63,29266.0,34.7089,34.8891,34.7089,34.8633,29266.0
2020-04-06 10:40:00,40.63,40.64,40.54,40.55,29720.0,34.8633,34.8719,34.7861,34.7947,29720.0
2020-04-06 10:45:00,40.53,40.57,40.42,40.47,20768.0,34.7775,34.8118,34.6831,34.726,20768.0
2020-04-06 10:50:00,40.49,40.53,40.42,40.44,10350.0,34.7432,34.7775,34.6831,34.7003,10350.0
2020-04-06 10:55:00,40.45,40.51,40.44,40.46,5500.0,34.7089,34.7604,34.7003,34.7175,5500.0
2020-04-06 11:00:00,40.48,40.52,40.36,40.5,15711.0,34.7346,34.7689,34.6316,34.7518,15711.0
2020-04-06 11:05:00,40.52,40.58,40.49,40.51,10613.0,34.7689,34.8204,34.7432,34.7604,10613.0
2020-04-06 11:10:00,40.52,40.59,40.47,40.56,13800.0,34.7689,34.829,34.726,34.8033,13800.0
2020-04-06 11:15:00,40.56,40.61,40.54,40.55,10837.0,34.8033,34.8462,34.7861,34.7947,10837.0
2020-04-06 11:20:00,40.54,40.55,40.47,40.53,10786.0,34.7861,34.7947,34.726,34.7775,10786.0
2020-04-06 11:25:00,40.53,40.67,40.53,40.63,15584.0,34.7775,34.8976,34.7775,34.8633,15584.0
2020-04-06 11:30:00,40.64,40.69,40.6,40.63,9521.0,34.8719,34.9148,34.8376,34.8633,9521.0
2020-04-06 11:35:00,40.62,40.65,40.53,40.53,17019.0,34.8547,34.8805,34.7775,34.7775,17019.0
2020-04-06 11:40:00,40.54,40.63,40.5,40.59,11000.0,34.7861,34.8633,34.7518,34.829,11000.0
2020-04-06 11:45:00,40.59,40.68,40.52,40.65,12024.0,34.829,34.9062,34.7689,34.8805,12024.0
2020-04-06 11:50:00,40.64,40.65,40.53,40.58,15739.0,34.8719,34.8805,34.7775,34.8204,15739.0
2020-04-06 11:55:00,40.6,40.61,40.49,40.53,8391.0,34.8376,34.8462,34.7432,34.7775,8391.0
2020-04-06 12:00:00,40.55,40.61,40.53,40.6,12479.0,34.7947,34.8462,34.7775,34.8376,12479.0
2020-04-06 12:05:00,40.61,40.61,40.55,40.59,7182.0,34.8462,34.8462,34.7947,34.829,7182.0
2020-04-06 12:10:00,40.59,40.69,40.56,40.69,10512.0,34.829,34.9148,34.8033,34.9148,10512.0
2020-04-06 12:15:00,40.69,40.74,40.65,40.7,14665.0,34.9148,34.9577,34.8805,34.9234,14665.0
2020-04-06 12:20:00,40.71,40.78,40.69,40.78,10918.0,34.932,34.992,34.9148,34.992,10918.0
2020-04-06 12:25:00,40.77,40.77,40.71,40.76,12184.0,34.9835,34.9835,34.932,34.9749,12184.0
2020-04-06 12:30:00,40.75,40.79,40.71,40.79,8234.0,34.9663,35.0006,34.932,35.0006,8234.0
2020-04-06 12:35:00,40.78,40.84,40.75,40.78,12186.0,34.992,35.0435,34.9663,34.992,12186.0
2020-04-06 12:40:00,40.8,40.8,40.7,40.74,8053.0,35.0092,35.0092,34.9234,34.9577,8053.0
2020-04-06 12:45:00,40.73,40.78,40.68,40.71,13102.0,34.9491,34.992,34.9062,34.932,13102.0
2020-04-06 12:50:00,40.69,40.79,40.69,40.76,23159.0,34.9148,35.0006,34.9148,34.9749,23159.0
2020-04-06 12:55:00,40.75,40.75,40.71,40.74,10963.0,34.9663,34.9663,34.932,34.9577,10963.0
2020-04-06 13:00:00,40.74,40.78,40.64,40.66,11803.0,34.9577,34.992,34.8719,34.8891,11803.0
2020-04-06 13:05:00,40.64,40.69,40.63,40.65,11969.0,34.8719,34.9148,34.8633,34.8805,11969.0
2020-04-06 13:10:00,40.64,40.66,40.57,40.57,9296.0,34.8719,34.8891,34.8118,34.8118,9296.0
2020-04-06 13:15:00,40.56,40.61,40.51,40.61,13403.0,34.8033,34.8462,34.7604,34.8462,13403.0
2020-04-06 13:20:00,40.62,40.67,40.6,40.61,9020.0,34.8547,34.8976,34.8376,34.8462,9020.0
2020-04-06 13:25:00,40.63,40.65,40.6,40.6,10523.0,34.8633,34.8805,34.8376,34.8376,10523.0
2020-04-06 13:30:00,40.61,40.63,40.58,40.59,6806.0,34.8462,34.8633,34.8204,34.829,6806.0
2020-04-06 13:35:00,40.59,40.68,40.59,40.65,7813.0,34.829,34.9062,34.829,34.8805,7813.0
2020-04-06 13:40:00,40.64,40.74,40.64,40.7,5315.0,34.8719,34.9577,34.8719,34.9234,5315.0
2020-04-06 13:45:00,40.69,40.74,40.66,40.72,10221.0,34.9148,34.9577,34.8891,34.9406,10221.0
2020-04-06 13:50:00,40.71,40.72,40.67,40.71,6973.0,34.932,34.9406,34.8976,34.932,6973.0
2020-04-06 13:55:00,40.72,40.77,40.7,40.76,7175.0,34.9406,34.9835,34.9234,34.9749,7175.0
2020-04-06 14:00:00,40.76,40.76,40.71,40.74,7388.0,34.9749,34.9749,34.932,34.9577,7388.0
2020-04-06 14:05:00,40.74,40.74,40.67,40.68,13364.0,34.9577,34.9577,34.8976,34.9062,13364.0
2020-04-06 14:10:00,40.67,40.68,40.59,40.6,17718.0,34.8976,34.9062,34.829,34.8376,17718.0
2020-04-06 14:15:00,40.61,40.67,40.6,40.67,9812.0,34.8462,34.8976,34.8376,34.8976,9812.0
2020-04-06 14:20:00,40.68,40.69,40.58,40.67,13505.0,34.9062,34.9148,34.8204,34.8976,13505.0
2020-04-06 14:25:00,40.67,40.7,40.63,40.69,9575.0,34.8976,34.9234,34.8633,34.9148,9575.0
2020-04-06 14:30:00,40.69,40.72,40.64,40.71,9263.0,34.9148,34.9406,34.8719,34.932,9263.0
2020-04-06 14:35:00,40.71,40.75,40.7,40.74,6256.0,34.932,34.9663,34.9234,34.9577,6256.0
2020-04-06 14:40:00,40.73,40.77,40.72,40.77,18148.0,34.9491,34.9835,34.9406,34.9835,18148.0
2020-04-06 14:45:00,40.76,40.86,40.75,40.85,16909.0,34.9749,35.0607,34.9663,35.0521,16909.0
2020-04-06 14:50:00,40.85,40.92,40.82,40.89,12915.0,35.0521,35.1122,35.0264,35.0864,12915.0
2020-04-06 14:55:00,40.88,40.96,40.88,40.95,9654.0,35.0778,35.1465,35.0778,35.1379,9654.0
2020-04-06 15:00:00,40.93,40.98,40.88,40.96,14758.0,35.1207,35.1636,35.0778,35.1465,14758.0
2020-04-06 15:05:00,40.95,41.08,40.95,41.07,24264.0,35.1379,35.2495,35.1379,35.2409,24264.0
2020-04-06 15:10:00,41.06,41.06,40.88,40.94,19931.0,35.2323,35.2323,35.0778,35.1293,19931.0
2020-04-06 15:15:00,40.94,40.98,40.76,40.78,28772.0,35.1293,35.1636,34.9749,34.992,28772.0
2020-04-06 15:20:00,40.77,40.83,40.74,40.8,17807.0,34.9835,35.0349,34.9577,35.0092,17807.0
2020-04-06 15:25:00,40.8,40.85,40.75,40.85,11414.0,35.0092,35.0521,34.9663,35.0521,11414.0
2020-04-06 15:30:00,40.84,40.99,40.78,40.89,21953.0,35.0435,35.1722,34.992,35.0864,21953.0
2020-04-06 15:35:00,40.88,40.97,40.88,40.94,27265.0,35.0778,35.1551,35.0778,35.1293,27265.0
2020-04-06 15:40:00,40.97,41.05,40.92,41.05,30139.0,35.1551,35.2237,35.1122,35.2237,30139.0
2020-04-06 15:45:00,41.07,41.07,40.9,41.03,51152.0,35.2409,35.2409,35.095,35.2066,51152.0
2020-04-06 15:50:00,41.03,41.56,41.03,41.56,185099.0,35.2066,35.6613,35.2066,35.6613,185099.0
2020-04-06 15:55:00,41.56,41.64,41.37,41.44,200011.0,35.6613,35.73,35.4983,35.5584,200011.0
2020-04-07 09:30:00,42.67,42.69,42.13,42.15,28827.0,36.6138,36.6309,36.1504,36.1676,28827.0
2020-04-07 09:35:00,42.14,42.14,42.02,42.07,46226.0,36.159,36.159,36.056,36.0989,46226.0
2020-04-07 09:40:00,42.07,42.23,42.03,42.16,67659.0,36.0989,36.2362,36.0646,36.1762,67659.0
2020-04-07 09:45:00,42.16,42.38,42.15,42.21,25586.0,36.1762,36.3649,36.1676,36.2191,25586.0
2020-04-07 09:50:00,42.22,42.49,42.17,42.45,21996.0,36.2277,36.4593,36.1848,36.425,21996.0
2020-04-07 09:55:00,42.46,42.48,42.35,42.39,22232.0,36.4336,36.4508,36.3392,36.3735,22232.0
2020-04-07 10:00:00,42.4,42.4,42.1,42.14,23070.0,36.3821,36.3821,36.1247,36.159,23070.0
2020-04-07 10:05:00,42.15,42.2,41.87,41.92,25680.0,36.1676,36.2105,35.9273,35.9702,25680.0
2020-04-07 10:10:00,41.93,42.0,41.71,41.8,25352.0,35.9788,36.0389,35.79,35.8673,25352.0
2020-04-07 10:15:00,41.8,41.8,41.61,41.73,24127.0,35.8673,35.8673,35.7042,35.8072,24127.0
2020-04-07 10:20:00,41.72,41.76,41.54,41.63,17747.0,35.7986,35.8329,35.6442,35.7214,17747.0
2020-04-07 10:25:00,41.57,41.65,41.37,41.37,23180.0,35.6699,35.7386,35.4983,35.4983,23180.0
2020-04-07 10:30:00,41.38,41.65,41.37,41.56,18061.0,35.5069,35.7386,35.4983,35.6613,18061.0
2020-04-07 10:35:00,41.53,41.63,41.49,41.58,14345.0,35.6356,35.7214,35.6013,35.6785,14345.0
2020-04-07 10:40:00,41.51,41.64,41.45,41.52,12875.0,35.6184,35.73,35.5669,35.627,12875.0
2020-04-07 10:45:00,41.54,41.61,41.41,41.43,16363.0,35.6442,35.7042,35.5326,35.5498,16363.0
2020-04-07 10:50:00,41.45,41.46,41.22,41.28,14524.0,35.5669,35.5755,35.3696,35.4211,14524.0
2020-04-07 10:55:00,41.28,41.32,41.15,41.19,24695.0,35.4211,35.4554,35.3095,35.3438,24695.0
2020-04-07 11:00:00,41.18,41.24,40.93,41.06,28008.0,35.3353,35.3867,35.1207,35.2323,28008.0
2020-04-07 11:05:00,41.04,41.2,40.97,41.2,25148.0,35.2151,35.3524,35.1551,35.3524,25148.0
2020-04-07 11:10:00,41.23,41.31,41.22,41.29,13652.0,35.3782,35.4468,35.3696,35.4297,13652.0
2020-04-07 11:15:00,41.34,41.58,41.34,41.52,11203.0,35.4726,35.6785,35.4726,35.627,11203.0
2020-04-07 11:20:00,41.54,41.62,41.47,41.6,8440.0,35.6442,35.7128,35.5841,35.6957,8440.0
2020-04-07 11:25:00,41.62,41.7,41.45,41.66,9620.0,35.7128,35.7815,35.5669,35.7471,9620.0
2020-04-07 11:30:00,41.66,41.77,41.66,41.73,9910.0,35.7471,35.8415,35.7471,35.8072,9910.0
2020-04-07 11:35:00,41.75,41.79,41.69,41.78,13517.0,35.8244,35.8587,35.7729,35.8501,13517.0
2020-04-07 11:40:00,41.8,41.8,41.68,41.72,17264.0,35.8673,35.8673,35.7643,35.7986,17264.0
2020-04-07 11:45:00,41.72,41.87,41.68,41.83,11017.0,35.7986,35.9273,35.7643,35.893,11017.0
2020-04-07 11:50:00,41.83,41.83,41.72,41.8,6900.0,35.893,35.893,35.7986,35.8673,6900.0
2020-04-07 11:55:00,41.79,41.88,41.72,41.76,8610.0,35.8587,35.9359,35.7986,35.8329,8610.0
2020-04-07 12:00:00,41.77,41.95,41.77,41.91,10017.0,35.8415,35.996,35.8415,35.9617,10017.0
2020-04-07 12:05:00,41.92,42.11,41.92,42.1,11558.0,35.9702,36.1333,35.9702,36.1247,11558.0
2020-04-07 12:10:00,42.06,42.12,42.06,42.12,9728.0,36.0904,36.1418,36.0904,36.1418,9728.0
2020-04-07 12:15:00,42.13,42.22,42.13,42.2,12842.0,36.1504,36.2277,36.1504,36.2105,12842.0
2020-04-07 12:20:00,42.22,42.27,42.13,42.13,14398.0,36.2277,36.2706,36.1504,36.1504,14398.0
2020-04-07 12:25:00,42.14,42.18,42.07,42.15,12605.0,36.159,36.1933,36.0989,36.1676,12605.0
2020-04-07 12:30:00,42.15,42.15,42.08,42.13,12768.0,36.1676,36.1676,36.1075,36.1504,12768.0
2020-04-07 12:35:00,42.12,42.14,42.03,42.1,13173.0,36.1418,36.159,36.0646,36.1247,13173.0
2020-04-07 12:40:00,42.1,42.17,42.05,42.1,11251.0,36.1247,36.1848,36.0818,36.1247,11251.0
2020-04-07 12:45:00,42.1,42.17,42.08,42.17,8951.0,36.1247,36.1848,36.1075,36.1848,8951.0
2020-04-07 12:50:00,42.15,42.19,42.07,42.09,14729.0,36.1676,36.2019,36.0989,36.1161,14729.0
2020-04-07 12:55:00,42.07,42.15,42.05,42.07,11742.0,36.0989,36.1676,36.0818,36.0989,11742.0
2020-04-07 13:00:00,42.08,42.12,42.03,42.04,16757.0,36.1075,36.1418,36.0646,36.0732,16757.0
2020-04-07 13:05:00,42.06,42.09,41.96,41.99,9760.0,36.0904,36.1161,36.0046,36.0303,9760.0
2020-04-07 13:10:00,41.99,42.06,41.91,42.04,10008.0,36.0303,36.0904,35.9617,36.0732,10008.0
2020-04-07 13:15:00,42.04,42.04,41.89,41.91,6361.0,36.0732,36.0732,35.9445,35.9617,6361.0
2020-04-07 13:20:00,41.9,41.96,41.83,41.93,13669.0,35.9531,36.0046,35.893,35.9788,13669.0
2020-04-07 13:25:00,41.91,41.91,41.81,41.88,12634.0,35.9617,35.9617,35.8758,35.9359,12634.0
2020-04-07 13:30:00,41.89,41.9,41.8,41.81,9000.0,35.9445,35.9531,35.8673,35.8758,9000.0
2020-04-07 13:35:00,41.83,41.83,41.73,41.81,7324.0,35.893,35.893,35.8072,35.8758,7324.0
2020-04-07 13:40:00,41.79,41.9,41.76,41.84,6800.0,35.8587,35.9531,35.8329,35.9016,6800.0
2020-04-07 13:45:00,41.85,41.9,41.76,41.82,17700.0,35.9102,35.9531,35.8329,35.8844,17700.0
2020-04-07 13:50:00,41.81,41.81,41.72,41.8,9396.0,35.8758,35.8758,35.7986,35.8673,9396.0
2020-04-07 13:55:00,41.79,41.8,41.74,41.76,4382.0,35.8587,35.8673,35.8158,35.8329,4382.0
2020-04-07 14:00:00,41.76,41.78,41.68,41.71,7161.0,35.8329,35.8501,35.7643,35.79,7161.0
2020-04-07 14:05:00,41.71,41.73,41.56,41.61,8520.0,35.79,35.8072,35.6613,35.7042,8520.0
2020-04-07 14:10:00,41.61,41.68,41.57,41.58,4950.0,35.7042,35.7643,35.6699,35.6785,4950.0
2020-04-07 14:15:00,41.59,41.63,41.4,41.41,13252.0,35.6871,35.7214,35.524,35.5326,13252.0
2020-04-07 14:20:00,41.44,41.67,41.41,41.61,10823.0,35.5584,35.7557,35.5326,35.7042,10823.0
2020-04-07 14:25:00,41.62,41.72,41.55,41.56,16803.0,35.7128,35.7986,35.6527,35.6613,16803.0
2020-04-07 14:30:00,41.56,41.65,41.54,41.59,9727.0,35.6613,35.7386,35.6442,35.6871,9727.0
2020-04-07 14:35:00,41.59,41.59,41.48,41.48,10657.0,35.6871,35.6871,35.5927,35.5927,10657.0
2020-04-07 14:40:00,41.49,41.5,41.17,41.2,11308.0,35.6013,35.6098,35.3267,35.3524,11308.0
2020-04-07 14:45:00,41.21,41.3,41.12,41.12,13683.0,35.361,35.4382,35.2838,35.2838,13683.0
2020-04-07 14:50:00,41.1,41.15,40.97,40.99,22025.0,35.2666,35.3095,35.1551,35.1722,22025.0
2020-04-07 14:55:00,40.98,41.03,40.9,40.9,16906.0,35.1636,35.2066,35.095,35.095,16906.0
2020-04-07 15:00:00,40.91,41.01,40.86,41.0,36607.0,35.1036,35.1894,35.0607,35.1808,36607.0
2020-04-07 15:05:00,40.98,41.04,40.95,41.03,21772.0,35.1636,35.2151,35.1379,35.2066,21772.0
2020-04-07 15:10:00,41.02,41.24,41.0,41.18,15358.0,35.198,35.3867,35.1808,35.3353,15358.0
2020-04-07 15:15:00,41.18,41.18,40.93,40.95,14121.0,35.3353,35.3353,35.1207,35.1379,14121.0
2020-04-07 15:20:00,40.97,40.97,40.76,40.76,24621.0,35.1551,35.1551,34.9749,34.9749,24621.0
2020-04-07 15:25:00,40.82,40.82,40.65,40.68,37610.0,35.0264,35.0264,34.8805,34.9062,37610.0
2020-04-07 15:30:00,40.68,40.86,40.64,40.8,21364.0,34.9062,35.0607,34.8719,35.0092,21364.0
2020-04-07 15:35:00,40.81,40.95,40.67,40.92,33337.0,35.0178,35.1379,34.8976,35.1122,33337.0
2020-04-07 15:40:00,40.94,41.01,40.89,41.01,23685.0,35.1293,35.1894,35.0864,35.1894,23685.0
2020-04-07 15:45:00,41.0,41.36,40.99,41.36,22944.0,35.1808,35.4897,35.1722,35.4897,22944.0
2020-04-07 15:50:00,41.35,41.36,40.63,40.78,58097.0,35.4811,35.4897,34.8633,34.992,58097.0
2020-04-07 15:55:00,40.83,40.83,40.6,40.64,82747.0,35.0349,35.0349,34.8376,34.8719,82747.0
2020-04-08 09:30:00,41.32,41.72,41.29,41.46,13506.0,35.4554,35.7986,35.4297,35.5755,13506.0
2020-04-08 09:35:00,41.51,41.52,41.33,41.46,17735.0,35.6184,35.627,35.464,35.5755,17735.0
2020-04-08 09:40:00,41.48,41.61,41.29,41.33,15713.0,35.5927,35.7042,35.4297,35.464,15713.0
2020-04-08 09:45:00,41.37,41.4,41.15,41.15,12965.0,35.4983,35.524,35.3095,35.3095,12965.0
2020-04-08 09:50:00,41.15,41.17,41.02,41.02,8808.0,35.3095,35.3267,35.198,35.198,8808.0
2020-04-08 09:55:00,41.01,41.11,40.96,40.96,15238.0,35.1894,35.2752,35.1465,35.1465,15238.0
2020-04-08 10:00:00,41.01,41.12,40.99,40.99,11178.0,35.1894,35.2838,35.1722,35.1722,11178.0
2020-04-08 10:05:00,40.98,41.04,40.87,40.98,12418.0,35.1636,35.2151,35.0693,35.1636,12418.0
2020-04-08 10:10:00,41.02,41.08,40.97,41.03,12849.0,35.198,35.2495,35.1551,35.2066,12849.0
2020-04-08 10:15:00,41.03,41.24,41.02,41.23,7061.0,35.2066,35.3867,35.198,35.3782,7061.0
2020-04-08 10:20:00,41.24,41.27,41.19,41.19,4100.0,35.3867,35.4125,35.3438,35.3438,4100.0
2020-04-08 10:25:00,41.2,41.33,41.19,41.27,4358.0,35.3524,35.464,35.3438,35.4125,4358.0
2020-04-08 10:30:00,41.28,41.39,41.24,41.39,4080.0,35.4211,35.5155,35.3867,35.5155,4080.0
2020-04-08 10:35:00,41.39,41.4,41.29,41.29,11651.0,35.5155,35.524,35.4297,35.4297,11651.0
2020-04-08 10:40:00,41.28,41.33,41.12,41.15,5511.0,35.4211,35.464,35.2838,35.3095,5511.0
2020-04-08 10:45:00,41.16,41.3,41.16,41.3,4890.0,35.3181,35.4382,35.3181,35.4382,4890.0
2020-04-08 10:50:00,41.31,41.48,41.31,41.47,8971.0,35.4468,35.5927,35.4468,35.5841,8971.0
2020-04-08 10:55:00,41.44,41.51,41.4,41.47,4500.0,35.5584,35.6184,35.524,35.5841,4500.0
2020-04-08 11:00:00,41.45,41.49,41.37,41.37,12272.0,35.5669,35.6013,35.4983,35.4983,12272.0
2020-04-08 11:05:00,41.38,41.4,41.3,41.33,5407.0,35.5069,35.524,35.4382,35.464,5407.0
2020-04-08 11:10:00,41.38,41.46,41.37,41.4,8223.0,35.5069,35.5755,35.4983,35.524,8223.0
2020-04-08 11:15:00,41.39,41.42,41.34,41.4,8363.0,35.5155,35.5412,35.4726,35.524,8363.0
2020-04-08 11:20:00,41.4,41.48,41.38,41.41,10600.0,35.524,35.5927,35.5069,35.5326,10600.0
2020-04-08 11:25:00,41.42,41.56,41.42,41.56,11900.0,35.5412,35.6613,35.5412,35.6613,11900.0
2020-04-08 11:30:00,41.57,41.63,41.53,41.63,19370.0,35.6699,35.7214,35.6356,35.7214,19370.0
2020-04-08 11:35:00,41.62,41.67,41.56,41.56,14056.0,35.7128,35.7557,35.6613,35.6613,14056.0
2020-04-08 11:40:00,41.55,41.56,41.41,41.42,5500.0,35.6527,35.6613,35.5326,35.5412,5500.0
2020-04-08 11:45:00,41.41,41.52,41.41,41.48,5600.0,35.5326,35.627,35.5326,35.5927,5600.0
2020-04-08 11:50:00,41.46,41.46,41.37,41.4,5496.0,35.5755,35.5755,35.4983,35.524,5496.0
2020-04-08 11:55:00,41.41,41.5,41.37,41.37,10900.0,35.5326,35.6098,35.4983,35.4983,10900.0
2020-04-08 12:00:00,41.37,41.43,41.33,41.43,5500.0,35.4983,35.5498,35.464,35.5498,5500.0
2020-04-08 12:05:00,41.43,41.43,41.33,41.33,4617.0,35.5498,35.5498,35.464,35.464,4617.0
2020-04-08 12:10:00,41.33,41.33,41.26,41.31,3864.0,35.464,35.464,35.4039,35.4468,3864.0
2020-04-08 12:15:00,41.31,41.44,41.31,41.42,5800.0,35.4468,35.5584,35.4468,35.5412,5800.0
2020-04-08 12:20:00,41.41,41.44,41.4,41.44,6405.0,35.5326,35.5584,35.524,35.5584,6405.0
2020-04-08 12:25:00,41.47,41.52,41.42,41.48,7422.0,35.5841,35.627,35.5412,35.5927,7422.0
2020-04-08 12:30:00,41.56,41.62,41.53,41.54,9146.0,35.6613,35.7128,35.6356,35.6442,9146.0
2020-04-08 12:35:00,41.54,41.59,41.44,41.59,8901.0,35.6442,35.6871,35.5584,35.6871,8901.0
2020-04-08 12:40:00,41.59,41.64,41.57,41.61,11917.0,35.6871,35.73,35.6699,35.7042,11917.0
2020-04-08 12:45:00,41.62,41.69,41.54,41.55,8830.0,35.7128,35.7729,35.6442,35.6527,8830.0
2020-04-08 12:50:00,41.56,41.56,41.42,41.44,7213.0,35.6613,35.6613,35.5412,35.5584,7213.0
2020-04-08 12:55:00,41.43,41.54,41.42,41.47,5899.0,35.5498,35.6442,35.5412,35.5841,5899.0
2020-04-08 13:00:00,41.5,41.52,41.39,41.5,9525.0,35.6098,35.627,35.5155,35.6098,9525.0
2020-04-08 13:05:00,41.5,41.56,41.47,41.51,6200.0,35.6098,35.6613,35.5841,35.6184,6200.0
2020-04-08 13:10:00,41.51,41.51,41.44,41.5,6525.0,35.6184,35.6184,35.5584,35.6098,6525.0
2020-04-08 13:15:00,41.51,41.57,41.5,41.57,4450.0,35.6184,35.6699,35.6098,35.6699,4450.0
2020-04-08 13:20:00,41.56,41.62,41.56,41.58,6700.0,35.6613,35.7128,35.6613,35.6785,6700.0
2020-04-08 13:25:00,41.6,41.62,41.48,41.49,13794.0,35.6957,35.7128,35.5927,35.6013,13794.0
2020-04-08 13:30:00,41.51,41.52,41.42,41.43,20080.0,35.6184,35.627,35.5412,35.5498,20080.0
2020-04-08 13:35:00,41.43,41.43,41.3,41.33,14384.0,35.5498,35.5498,35.4382,35.464,14384.0
2020-04-08 13:40:00,41.33,41.37,41.26,41.26,10079.0,35.464,35.4983,35.4039,35.4039,10079.0
2020-04-08 13:45:00,41.28,41.34,41.28,41.29,5601.0,35.4211,35.4726,35.4211,35.4297,5601.0
2020-04-08 13:50:00,41.3,41.31,41.24,41.3,7460.0,35.4382,35.4468,35.3867,35.4382,7460.0
2020-04-08 13:55:00,41.28,41.28,41.13,41.13,7713.0,35.4211,35.4211,35.2924,35.2924,7713.0
2020-04-08 14:00:00,41.14,41.3,41.12,41.24,8150.0,35.3009,35.4382,35.2838,35.3867,8150.0
2020-04-08 14:05:00,41.28,41.34,41.23,41.33,10617.0,35.4211,35.4726,35.3782,35.464,10617.0
2020-04-08 14:10:00,41.33,41.35,41.21,41.25,19773.0,35.464,35.4811,35.361,35.3953,19773.0
2020-04-08 14:15:00,41.27,41.33,41.26,41.29,13980.0,35.4125,35.464,35.4039,35.4297,13980.0
2020-04-08 14:20:00,41.3,41.47,41.28,41.46,10740.0,35.4382,35.5841,35.4211,35.5755,10740.0
2020-04-08 14:25:00,41.47,41.49,41.43,41.49,11682.0,35.5841,35.6013,35.5498,35.6013,11682.0
2020-04-08 14:30:00,41.52,41.6,41.49,41.57,7422.0,35.627,35.6957,35.6013,35.6699,7422.0
2020-04-08 14:35:00,41.56,41.63,41.53,41.63,8933.0,35.6613,35.7214,35.6356,35.7214,8933.0
2020-04-08 14:40:00,41.63,41.7,41.6,41.61,16070.0,35.7214,35.7815,35.6957,35.7042,16070.0
2020-04-08 14:45:00,41.65,41.65,41.53,41.53,10848.0,35.7386,35.7386,35.6356,35.6356,10848.0
2020-04-08 14:50:00,41.54,41.71,41.54,41.71,11821.0,35.6442,35.79,35.6442,35.79,11821.0
2020-04-08 14:55:00,41.7,41.7,41.64,41.69,12828.0,35.7815,35.7815,35.73,35.7729,12828.0
2020-04-08 15:00:00,41.68,41.76,41.63,41.76,13770.0,35.7643,35.8329,35.7214,35.8329,13770.0
2020-04-08 15:05:00,41.77,41.83,41.74,41.79,12660.0,35.8415,35.893,35.8158,35.8587,12660.0
2020-04-08 15:10:00,41.78,41.79,41.55,41.57,26078.0,35.8501,35.8587,35.6527,35.6699,26078.0
2020-04-08 15:15:00,41.57,41.62,41.53,41.59,25735.0,35.6699,35.7128,35.6356,35.6871,25735.0
2020-04-08 15:20:00,41.6,41.63,41.51,41.53,36759.0,35.6957,35.7214,35.6184,35.6356,36759.0
2020-04-08 15:25:00,41.53,41.65,41.53,41.65,21901.0,35.6356,35.7386,35.6356,35.7386,21901.0
2020-04-08 15:30:00,41.66,41.8,41.62,41.63,21996.0,35.7471,35.8673,35.7128,35.7214,21996.0
2020-04-08 15:35:00,41.64,41.66,41.51,41.54,34466.0,35.73,35.7471,35.6184,35.6442,34466.0
2020-04-08 15:40:00,41.53,41.59,41.38,41.56,36180.0,35.6356,35.6871,35.5069,35.6613,36180.0
2020-04-08 15:45:00,41.56,41.71,41.52,41.71,23487.0,35.6613,35.79,35.627,35.79,23487.0
2020-04-08 15:50:00,41.71,42.2,41.71,41.9,124726.0,35.79,36.2105,35.79,35.9531,124726.0
2020-04-08 15:55:00,41.9,41.9,41.65,41.74,84528.0,35.9531,35.9531,35.7386,35.8158,84528.0
2020-04-09 09:30:00,42.16,42.2,41.5,41.54,37547.0,36.1762,36.2105,35.6098,35.6442,37547.0
2020-04-09 09:35:00,41.55,41.76,41.55,41.69,34683.0,35.6527,35.8329,35.6527,35.7729,34683.0
2020-04-09 09:40:00,41.68,41.98,41.67,41.94,23721.0,35.7643,36.0217,35.7557,35.9874,23721.0
2020-04-09 09:45:00,41.95,41.95,41.62,41.68,24566.0,35.996,35.996,35.7128,35.7643,24566.0
2020-04-09 09:50:00,41.66,41.72,41.41,41.53,37715.0,35.7471,35.7986,35.5326,35.6356,37715.0
2020-04-09 09:55:00,41.53,41.61,41.44,41.54,22313.0,35.6356,35.7042,35.5584,35.6442,22313.0
2020-04-09 10:00:00,41.54,41.59,41.26,41.29,25900.0,35.6442,35.6871,35.4039,35.4297,25900.0
2020-04-09 10:05:00,41.28,41.3,40.97,41.03,38885.0,35.4211,35.4382,35.1551,35.2066,38885.0
2020-04-09 10:10:00,41.04,41.26,41.04,41.16,34473.0,35.2151,35.4039,35.2151,35.3181,34473.0
2020-04-09 10:15:00,41.17,41.2,40.93,40.93,30413.0,35.3267,35.3524,35.1207,35.1207,30413.0
2020-04-09 10:20:00,40.95,41.04,40.86,40.96,36220.0,35.1379,35.2151,35.0607,35.1465,36220.0
2020-04-09 10:25:00,40.97,41.19,40.95,41.1,42003.0,35.1551,35.3438,35.1379,35.2666,42003.0
2020-04-09 10:30:00,41.11,41.11,40.91,41.04,29760.0,35.2752,35.2752,35.1036,35.2151,29760.0
2020-04-09 10:35:00,41.03,41.16,41.01,41.09,29499.0,35.2066,35.3181,35.1894,35.258,29499.0
2020-04-09 10:40:00,41.1,41.18,41.0,41.18,24845.0,35.2666,35.3353,35.1808,35.3353,24845.0
2020-04-09 10:45:00,41.16,41.31,41.1,41.21,18470.0,35.3181,35.4468,35.2666,35.361,18470.0
2020-04-09 10:50:00,41.22,41.24,41.14,41.15,15925.0,35.3696,35.3867,35.3009,35.3095,15925.0
2020-04-09 10:55:00,41.19,41.36,41.16,41.27,10266.0,35.3438,35.4897,35.3181,35.4125,10266.0
2020-04-09 11:00:00,41.26,41.26,40.99,41.04,24855.0,35.4039,35.4039,35.1722,35.2151,24855.0
2020-04-09 11:05:00,41.05,41.12,40.98,41.06,7499.0,35.2237,35.2838,35.1636,35.2323,7499.0
2020-04-09 11:10:00,41.04,41.13,40.92,41.04,15755.0,35.2151,35.2924,35.1122,35.2151,15755.0
2020-04-09 11:15:00,41.09,41.12,40.99,41.07,17057.0,35.258,35.2838,35.1722,35.2409,17057.0
2020-04-09 11:20:00,41.11,41.25,41.02,41.09,14196.0,35.2752,35.3953,35.198,35.258,14196.0
2020-04-09 11:25:00,41.13,41.27,41.06,41.26,19916.0,35.2924,35.4125,35.2323,35.4039,19916.0
2020-04-09 11:30:00,41.25,41.39,41.25,41.38,10479.0,35.3953,35.5155,35.3953,35.5069,10479.0
2020-04-09 11:35:00,41.37,41.5,41.3,41.42,10424.0,35.4983,35.6098,35.4382,35.5412,10424.0
2020-04-09 11:40:00,41.44,41.5,41.4,41.49,9865.0,35.5584,35.6098,35.524,35.6013,9865.0
2020-04-09 11:45:00,41.5,41.52,41.44,41.48,8054.0,35.6098,35.627,35.5584,35.5927,8054.0
2020-04-09 11:50:00,41.48,41.53,41.4,41.4,7774.0,35.5927,35.6356,35.524,35.524,7774.0
2020-04-09 11:55:00,41.39,41.43,41.35,41.37,10779.0,35.5155,35.5498,35.4811,35.4983,10779.0
2020-04-09 12:00:00,41.37,41.5,41.34,41.5,14216.0,35.4983,35.6098,35.4726,35.6098,14216.0
2020-04-09 12:05:00,41.51,41.52,41.43,41.52,10714.0,35.6184,35.627,35.5498,35.627,10714.0
2020-04-09 12:10:00,41.53,41.56,41.49,41.53,9265.0,35.6356,35.6613,35.6013,35.6356,9265.0
2020-04-09 12:15:00,41.52,41.65,41.51,41.64,9300.0,35.627,35.7386,35.6184,35.73,9300.0
2020-04-09 12:20:00,41.65,41.65,41.6,41.61,6600.0,35.7386,35.7386,35.6957,35.7042,6600.0
2020-04-09 12:25:00,41.59,41.59,41.43,41.44,12774.0,35.6871,35.6871,35.5498,35.5584,12774.0
2020-04-09 12:30:00,41.44,41.5,41.35,41.35,7162.0,35.5584,35.6098,35.4811,35.4811,7162.0
2020-04-09 12:35:00,41.35,41.43,41.31,41.43,16607.0,35.4811,35.5498,35.4468,35.5498,16607.0
2020-04-09 12:40:00,41.42,41.45,41.37,41.37,11100.0,35.5412,35.5669,35.4983,35.4983,11100.0
2020-04-09 12:45:00,41.33,41.43,41.32,41.41,10933.0,35.464,35.5498,35.4554,35.5326,10933.0
2020-04-09 12:50:00,41.39,41.53,41.39,41.51,14940.0,35.5155,35.6356,35.5155,35.6184,14940.0
2020-04-09 12:55:00,41.51,41.65,41.47,41.6,10595.0,35.6184,35.7386,35.5841,35.6957,10595.0
2020-04-09 13:00:00,41.61,41.61,41.5,41.5,7326.0,35.7042,35.7042,35.6098,35.6098,7326.0
2020-04-09 13:05:00,41.49,41.51,41.4,41.5,15002.0,35.6013,35.6184,35.524,35.6098,15002.0
2020-04-09 13:10:00,41.49,41.51,41.41,41.49,12105.0,35.6013,35.6184,35.5326,35.6013,12105.0
2020-04-09 13:15:00,41.51,41.51,41.4,41.5,7045.0,35.6184,35.6184,35.524,35.6098,7045.0
2020-04-09 13:20:00,41.51,41.6,41.51,41.57,7104.0,35.6184,35.6957,35.6184,35.6699,7104.0
2020-04-09 13:25:00,41.54,41.64,41.53,41.63,14341.0,35.6442,35.73,35.6356,35.7214,14341.0
2020-04-09 13:30:00,41.65,41.69,41.55,41.55,9362.0,35.7386,35.7729,35.6527,35.6527,9362.0
2020-04-09 13:35:00,41.54,41.54,41.31,41.33,25653.0,35.6442,35.6442,35.4468,35.464,25653.0
2020-04-09 13:40:00,41.34,41.4,41.33,41.34,11945.0,35.4726,35.524,35.464,35.4726,11945.0
2020-04-09 13:45:00,41.35,41.36,41.24,41.26,20985.0,35.4811,35.4897,35.3867,35.4039,20985.0
2020-04-09 13:50:00,41.26,41.3,41.18,41.23,14123.0,35.4039,35.4382,35.3353,35.3782,14123.0
2020-04-09 13:55:00,41.23,41.31,41.23,41.27,17000.0,35.3782,35.4468,35.3782,35.4125,17000.0
2020-04-09 14:00:00,41.26,41.28,41.16,41.16,22678.0,35.4039,35.4211,35.3181,35.3181,22678.0
2020-04-09 14:05:00,41.15,41.18,41.05,41.1,20252.0,35.3095,35.3353,35.2237,35.2666,20252.0
2020-04-09 14:10:00,41.12,41.21,41.12,41.17,15521.0,35.2838,35.361,35.2838,35.3267,15521.0
2020-04-09 14:15:00,41.16,41.25,41.13,41.17,18409.0,35.3181,35.3953,35.2924,35.3267,18409.0
2020-04-09 14:20:00,41.18,41.29,41.1,41.28,14214.0,35.3353,35.4297,35.2666,35.4211,14214.0
2020-04-09 14:25:00,41.29,41.41,41.24,41.27,11812.0,35.4297,35.5326,35.3867,35.4125,11812.0
2020-04-09 14:30:00,41.27,41.42,41.27,41.3,16184.0,35.4125,35.5412,35.4125,35.4382,16184.0
2020-04-09 14:35:00,41.27,41.39,41.26,41.36,13212.0,35.4125,35.5155,35.4039,35.4897,13212.0
2020-04-09 14:40:00,41.36,41.39,41.19,41.22,14323.0,35.4897,35.5155,35.3438,35.3696,14323.0
2020-04-09 14:45:00,41.23,41.23,40.98,41.04,21005.0,35.3782,35.3782,35.1636,35.2151,21005.0
2020-04-09 14:50:00,41.04,41.12,40.99,41.01,30827.0,35.2151,35.2838,35.1722,35.1894,30827.0
2020-04-09 14:55:00,41.04,41.14,40.97,41.14,14929.0,35.2151,35.3009,35.1551,35.3009,14929.0
2020-04-09 15:00:00,41.15,41.18,41.05,41.1,18140.0,35.3095,35.3353,35.2237,35.2666,18140.0
2020-04-09 15:05:00,41.11,41.19,41.04,41.16,22002.0,35.2752,35.3438,35.2151,35.3181,22002.0
2020-04-09 15:10:00,41.16,41.21,41.09,41.12,17787.0,35.3181,35.361,35.258,35.2838,17787.0
2020-04-09 15:15:00,41.12,41.17,41.05,41.07,31363.0,35.2838,35.3267,35.2237,35.2409,31363.0
2020-04-09 15:20:00,41.1,41.11,41.01,41.01,31822.0,35.2666,35.2752,35.1894,35.1894,31822.0
2020-04-09 15:25:00,41.03,41.17,41.0,41.16,50188.0,35.2066,35.3267,35.1808,35.3181,50188.0
2020-04-09 15:30:00,41.17,41.34,41.17,41.33,41644.0,35.3267,35.4726,35.3267,35.464,41644.0
2020-04-09 15:35:00,41.34,41.34,41.13,41.21,45726.0,35.4726,35.4726,35.2924,35.361,45726.0
2020-04-09 15:40:00,41.22,41.22,41.11,41.16,46148.0,35.3696,35.3696,35.2752,35.3181,46148.0
2020-04-09 15:45:00,41.18,41.21,40.96,40.98,37687.0,35.3353,35.361,35.1465,35.1636,37687.0
2020-04-09 15:50:00,40.99,41.21,40.88,41.21,115571.0,35.1722,35.361,35.0778,35.361,115571.0
2020-04-09 15:55:00,41.21,41.28,41.16,41.17,54396.0,35.361,35.4211,35.3181,35.3267,54396.0
2020-04-13 09:30:00,41.0,41.34,41.0,41.05,12186.0,35.1808,35.4726,35.1808,35.2237,12186.0
2020-04-13 09:35:00,41.08,41.36,40.99,41.18,24031.0,35.2495,35.4897,35.1722,35.3353,24031.0
2020-04-13 09:40:00,41.2,41.22,40.9,40.9,20331.0,35.3524,35.3696,35.095,35.095,20331.0
2020-04-13 09:45:00,40.91,41.0,40.82,40.92,15918.0,35.1036,35.1808,35.0264,35.1122,15918.0
2020-04-13 09:50:00,40.92,40.97,40.89,40.94,6425.0,35.1122,35.1551,35.0864,35.1293,6425.0
2020-04-13 09:55:00,40.97,41.03,40.79,40.85,7209.0,35.1551,35.2066,35.0006,35.0521,7209.0
2020-04-13 10:00:00,40.84,40.98,40.77,40.97,8147.0,35.0435,35.1636,34.9835,35.1551,8147.0
2020-04-13 10:05:00,40.99,41.05,40.9,40.91,5139.0,35.1722,35.2237,35.095,35.1036,5139.0
2020-04-13 10:10:00,40.93,40.97,40.86,40.86,4038.0,35.1207,35.1551,35.0607,35.0607,4038.0
2020-04-13 10:15:00,40.93,40.93,40.69,40.69,7531.0,35.1207,35.1207,34.9148,34.9148,7531.0
2020-04-13 10:20:00,40.71,40.79,40.64,40.64,6730.0,34.932,35.0006,34.8719,34.8719,6730.0
2020-04-13 10:25:00,40.61,40.7,40.59,40.65,19205.0,34.8462,34.9234,34.829,34.8805,19205.0
2020-04-13 10:30:00,40.63,40.8,40.59,40.8,12508.0,34.8633,35.0092,34.829,35.0092,12508.0
2020-04-13 10:35:00,40.8,40.8,40.67,40.68,6641.0,35.0092,35.0092,34.8976,34.9062,6641.0
2020-04-13 10:40:00,40.68,40.73,40.61,40.62,4300.0,34.9062,34.9491,34.8462,34.8547,4300.0
2020-04-13 10:45:00,40.63,40.73,40.63,40.68,4800.0,34.8633,34.9491,34.8633,34.9062,4800.0
2020-04-13 10:50:00,40.68,40.7,40.54,40.59,10809.0,34.9062,34.9234,34.7861,34.829,10809.0
2020-04-13 10:55:00,40.59,40.73,40.57,40.73,6958.0,34.829,34.9491,34.8118,34.9491,6958.0
2020-04-13 11:00:00,40.73,40.73,40.6,40.65,7635.0,34.9491,34.9491,34.8376,34.8805,7635.0
2020-04-13 11:05:00,40.65,40.66,40.56,40.58,9421.0,34.8805,34.8891,34.8033,34.8204,9421.0
2020-04-13 11:10:00,40.59,40.65,40.58,40.64,10705.0,34.829,34.8805,34.8204,34.8719,10705.0
2020-04-13 11:15:00,40.63,40.78,40.63,40.78,12893.0,34.8633,34.992,34.8633,34.992,12893.0
2020-04-13 11:20:00,40.78,40.88,40.76,40.82,20184.0,34.992,35.0778,34.9749,35.0264,20184.0
2020-04-13 11:25:00,40.8,40.88,40.8,40.8,10795.0,35.0092,35.0778,35.0092,35.0092,10795.0
2020-04-13 11:30:00,40.8,40.81,40.73,40.78,10900.0,35.0092,35.0178,34.9491,34.992,10900.0
2020-04-13 11:35:00,40.78,40.93,40.75,40.86,8626.0,34.992,35.1207,34.9663,35.0607,8626.0
2020-04-13 11:40:00,40.88,40.88,40.7,40.76,9541.0,35.0778,35.0778,34.9234,34.9749,9541.0
2020-04-13 11:45:00,40.76,40.83,40.75,40.8,6601.0,34.9749,35.0349,34.9663,35.0092,6601.0
2020-04-13 11:50:00,40.8,40.81,40.73,40.79,7089.0,35.0092,35.0178,34.9491,35.0006,7089.0
2020-04-13 11:55:00,40.77,40.83,40.74,40.79,5900.0,34.9835,35.0349,34.9577,35.0006,5900.0
2020-04-13 12:00:00,40.78,40.96,40.76,40.95,8951.0,34.992,35.1465,34.9749,35.1379,8951.0
2020-04-13 12:05:00,40.96,40.99,40.95,40.95,13201.0,35.1465,35.1722,35.1379,35.1379,13201.0
2020-04-13 12:10:00,40.99,41.04,40.95,41.04,9409.0,35.1722,35.2151,35.1379,35.2151,9409.0
2020-04-13 12:15:00,41.02,41.06,40.98,41.05,8400.0,35.198,35.2323,35.1636,35.2237,8400.0
2020-04-13 12:20:00,41.07,41.07,40.95,40.97,10100.0,35.2409,35.2409,35.1379,35.1551,10100.0
2020-04-13 12:25:00,40.99,41.01,40.87,40.87,11130.0,35.1722,35.1894,35.0693,35.0693,11130.0
2020-04-13 12:30:00,40.85,40.85,40.79,40.83,9691.0,35.0521,35.0521,35.0006,35.0349,9691.0
2020-04-13 12:35:00,40.83,40.91,40.82,40.86,10794.0,35.0349,35.1036,35.0264,35.0607,10794.0
2020-04-13 12:40:00,40.87,40.95,40.87,40.92,8996.0,35.0693,35.1379,35.0693,35.1122,8996.0
2020-04-13 12:45:00,40.92,40.97,40.9,40.92,5198.0,35.1122,35.1551,35.095,35.1122,5198.0
2020-04-13 12:50:00,40.91,40.91,40.78,40.78,14617.0,35.1036,35.1036,34.992,34.992,14617.0
2020-04-13 12:55:00,40.8,40.83,40.78,40.81,12564.0,35.0092,35.0349,34.992,35.0178,12564.0
2020-04-13 13:00:00,40.81,40.81,40.72,40.78,7802.0,35.0178,35.0178,34.9406,34.992,7802.0
2020-04-13 13:05:00,40.8,40.85,40.77,40.85,10256.0,35.0092,35.0521,34.9835,35.0521,10256.0
2020-04-13 13:10:00,40.85,40.88,40.77,40.81,17533.0,35.0521,35.0778,34.9835,35.0178,17533.0
2020-04-13 13:15:00,40.79,40.8,40.73,40.8,8230.0,35.0006,35.0092,34.9491,35.0092,8230.0
2020-04-13 13:20:00,40.81,40.81,40.76,40.78,5538.0,35.0178,35.0178,34.9749,34.992,5538.0
2020-04-13 13:25:00,40.79,40.87,40.75,40.85,8700.0,35.0006,35.0693,34.9663,35.0521,8700.0
2020-04-13 13:30:00,40.86,40.91,40.84,40.9,9543.0,35.0607,35.1036,35.0435,35.095,9543.0
2020-04-13 13:35:00,40.91,40.96,40.88,40.94,7733.0,35.1036,35.1465,35.0778,35.1293,7733.0
2020-04-13 13:40:00,40.91,41.03,40.91,41.03,14457.0,35.1036,35.2066,35.1036,35.2066,14457.0
2020-04-13 13:45:00,41.02,41.05,40.99,41.0,9692.0,35.198,35.2237,35.1722,35.1808,9692.0
2020-04-13 13:50:00,41.0,41.09,41.0,41.09,10665.0,35.1808,35.258,35.1808,35.258,10665.0
2020-04-13 13:55:00,41.11,41.13,41.08,41.09,9940.0,35.2752,35.2924,35.2495,35.258,9940.0
2020-04-13 14:00:00,41.1,41.15,41.06,41.12,15461.0,35.2666,35.3095,35.2323,35.2838,15461.0
2020-04-13 14:05:00,41.12,41.19,41.08,41.09,15455.0,35.2838,35.3438,35.2495,35.258,15455.0
2020-04-13 14:10:00,41.1,41.13,41.03,41.08,16204.0,35.2666,35.2924,35.2066,35.2495,16204.0
2020-04-13 14:15:00,41.09,41.11,41.0,41.08,12600.0,35.258,35.2752,35.1808,35.2495,12600.0
2020-04-13 14:20:00,41.06,41.06,40.99,41.03,18100.0,35.2323,35.2323,35.1722,35.2066,18100.0
2020-04-13 14:25:00,41.05,41.05,40.95,41.04,16999.0,35.2237,35.2237,35.1379,35.2151,16999.0
2020-04-13 14:30:00,41.05,41.06,41.01,41.04,15254.0,35.2237,35.2323,35.1894,35.2151,15254.0
2020-04-13 14:35:00,41.03,41.05,40.99,41.03,12840.0,35.2066,35.2237,35.1722,35.2066,12840.0
2020-04-13 14:40:00,41.04,41.05,40.97,41.01,19367.0,35.2151,35.2237,35.1551,35.1894,19367.0
2020-04-13 14:45:00,41.01,41.15,41.0,41.11,15067.0,35.1894,35.3095,35.1808,35.2752,15067.0
2020-04-13 14:50:00,41.09,41.13,41.05,41.06,9550.0,35.258,35.2924,35.2237,35.2323,9550.0
2020-04-13 14:55:00,41.06,41.13,41.04,41.11,10215.0,35.2323,35.2924,35.2151,35.2752,10215.0
2020-04-13 15:00:00,41.12,41.12,41.01,41.04,19718.0,35.2838,35.2838,35.1894,35.2151,19718.0
2020-04-13 15:05:00,41.05,41.1,41.02,41.06,18495.0,35.2237,35.2666,35.198,35.2323,18495.0
2020-04-13 15:10:00,41.06,41.1,41.03,41.04,10102.0,35.2323,35.2666,35.2066,35.2151,10102.0
2020-04-13 15:15:00,41.02,41.16,41.0,41.15,18704.0,35.198,35.3181,35.1808,35.3095,18704.0
2020-04-13 15:20:00,41.14,41.21,41.09,41.15,13381.0,35.3009,35.361,35.258,35.3095,13381.0
2020-04-13 15:25:00,41.14,41.17,41.09,41.17,10974.0,35.3009,35.3267,35.258,35.3267,10974.0
2020-04-13 15:30:00,41.16,41.34,41.14,41.34,19955.0,35.3181,35.4726,35.3009,35.4726,19955.0
2020-04-13 15:35:00,41.32,41.35,41.25,41.3,17397.0,35.4554,35.4811,35.3953,35.4382,17397.0
2020-04-13 15:40:00,41.29,41.31,41.24,41.29,30244.0,35.4297,35.4468,35.3867,35.4297,30244.0
2020-04-13 15:45:00,41.29,41.34,41.24,41.33,18400.0,35.4297,35.4726,35.3867,35.464,18400.0
2020-04-13 15:50:00,41.34,41.38,41.09,41.16,75543.0,35.4726,35.5069,35.258,35.3181,75543.0
2020-04-13 15:55:00,41.17,41.27,41.08,41.21,36368.0,35.3267,35.4125,35.2495,35.361,36368.0
2020-04-14 09:30:00,41.91,41.93,41.56,41.69,23312.0,35.9617,35.9788,35.6613,35.7729,23312.0
2020-04-14 09:35:00,41.72,41.96,41.71,41.96,25723.0,35.7986,36.0046,35.79,36.0046,25723.0
2020-04-14 09:40:00,41.94,42.18,41.88,42.17,35138.0,35.9874,36.1933,35.9359,36.1848,35138.0
2020-04-14 09:45:00,42.17,42.18,42.09,42.12,27484.0,36.1848,36.1933,36.1161,36.1418,27484.0
2020-04-14 09:50:00,42.14,42.19,42.05,42.12,22940.0,36.159,36.2019,36.0818,36.1418,22940.0
2020-04-14 09:55:00,42.14,42.24,42.12,42.23,15826.0,36.159,36.2448,36.1418,36.2362,15826.0
2020-04-14 10:00:00,42.24,42.33,42.12,42.28,11357.0,36.2448,36.322,36.1418,36.2791,11357.0
2020-04-14 10:05:00,42.3,42.32,42.17,42.28,16174.0,36.2963,36.3135,36.1848,36.2791,16174.0
2020-04-14 10:10:00,42.26,42.37,42.24,42.31,16536.0,36.262,36.3564,36.2448,36.3049,16536.0
2020-04-14 10:15:00,42.28,42.38,42.28,42.38,9724.0,36.2791,36.3649,36.2791,36.3649,9724.0
2020-04-14 10:20:00,42.38,42.43,42.31,42.35,10745.0,36.3649,36.4078,36.3049,36.3392,10745.0
2020-04-14 10:25:00,42.35,42.36,42.24,42.28,11653.0,36.3392,36.3478,36.2448,36.2791,11653.0
2020-04-14 10:30:00,42.28,42.35,42.23,42.35,10300.0,36.2791,36.3392,36.2362,36.3392,10300.0
2020-04-14 10:35:00,42.37,42.47,42.3,42.32,31017.0,36.3564,36.4422,36.2963,36.3135,31017.0
2020-04-14 10:40:00,42.33,42.35,42.2,42.23,16220.0,36.322,36.3392,36.2105,36.2362,16220.0
2020-04-14 10:45:00,42.24,42.31,42.13,42.2,21284.0,36.2448,36.3049,36.1504,36.2105,21284.0
2020-04-14 10:50:00,42.21,42.24,42.16,42.16,6527.0,36.2191,36.2448,36.1762,36.1762,6527.0
2020-04-14 10:55:00,42.16,42.23,42.15,42.2,19502.0,36.1762,36.2362,36.1676,36.2105,19502.0
2020-04-14 11:00:00,42.19,42.3,42.11,42.13,16800.0,36.2019,36.2963,36.1333,36.1504,16800.0
2020-04-14 11:05:00,42.11,42.17,42.1,42.15,13722.0,36.1333,36.1848,36.1247,36.1676,13722.0
2020-04-14 11:10:00,42.14,42.19,42.03,42.12,13456.0,36.159,36.2019,36.0646,36.1418,13456.0
2020-04-14 11:15:00,42.13,42.17,42.06,42.13,14267.0,36.1504,36.1848,36.0904,36.1504,14267.0
2020-04-14 11:20:00,42.13,42.16,42.07,42.1,14820.0,36.1504,36.1762,36.0989,36.1247,14820.0
2020-04-14 11:25:00,42.11,42.14,41.97,42.03,17860.0,36.1333,36.159,36.0131,36.0646,17860.0
2020-04-14 11:30:00,42.05,42.21,42.03,42.19,10735.0,36.0818,36.2191,36.0646,36.2019,10735.0
2020-04-14 11:35:00,42.2,42.31,42.17,42.27,12379.0,36.2105,36.3049,36.1848,36.2706,12379.0
2020-04-14 11:40:00,42.27,42.36,42.22,42.29,7400.0,36.2706,36.3478,36.2277,36.2877,7400.0
2020-04-14 11:45:00,42.3,42.31,42.19,42.19,5300.0,36.2963,36.3049,36.2019,36.2019,5300.0
2020-04-14 11:50:00,42.2,42.3,42.2,42.29,8715.0,36.2105,36.2963,36.2105,36.2877,8715.0
2020-04-14 11:55:00,42.28,42.29,42.19,42.19,5646.0,36.2791,36.2877,36.2019,36.2019,5646.0
2020-04-14 12:00:00,42.2,42.44,42.2,42.39,15239.0,36.2105,36.4164,36.2105,36.3735,15239.0
2020-04-14 12:05:00,42.41,42.41,42.28,42.3,22781.0,36.3907,36.3907,36.2791,36.2963,22781.0
2020-04-14 12:10:00,42.3,42.3,42.21,42.24,10250.0,36.2963,36.2963,36.2191,36.2448,10250.0
2020-04-14 12:15:00,42.25,42.42,42.22,42.42,17443.0,36.2534,36.3993,36.2277,36.3993,17443.0
2020-04-14 12:20:00,42.42,42.48,42.41,42.47,22089.0,36.3993,36.4508,36.3907,36.4422,22089.0
2020-04-14 12:25:00,42.48,42.48,42.41,42.46,13108.0,36.4508,36.4508,36.3907,36.4336,13108.0
2020-04-14 12:30:00,42.47,42.51,42.41,42.45,8451.0,36.4422,36.4765,36.3907,36.425,8451.0
2020-04-14 12:35:00,42.48,42.48,42.42,42.42,6000.0,36.4508,36.4508,36.3993,36.3993,6000.0
2020-04-14 12:40:00,42.45,42.48,42.4,42.41,6889.0,36.425,36.4508,36.3821,36.3907,6889.0
2020-04-14 12:45:00,42.42,42.49,42.42,42.43,7783.0,36.3993,36.4593,36.3993,36.4078,7783.0
2020-04-14 12:50:00,42.45,42.47,42.42,42.46,8246.0,36.425,36.4422,36.3993,36.4336,8246.0
2020-04-14 12:55:00,42.47,42.47,42.4,42.4,4873.0,36.4422,36.4422,36.3821,36.3821,4873.0
2020-04-14 13:00:00,42.39,42.4,42.33,42.38,4689.0,36.3735,36.3821,36.322,36.3649,4689.0
2020-04-14 13:05:00,42.38,42.41,42.33,42.38,6609.0,36.3649,36.3907,36.322,36.3649,6609.0
2020-04-14 13:10:00,42.39,42.48,42.38,42.46,8881.0,36.3735,36.4508,36.3649,36.4336,8881.0
2020-04-14 13:15:00,42.46,42.49,42.43,42.43,5756.0,36.4336,36.4593,36.4078,36.4078,5756.0
2020-04-14 13:20:00,42.43,42.47,42.41,42.45,9541.0,36.4078,36.4422,36.3907,36.425,9541.0
2020-04-14 13:25:00,42.45,42.49,42.45,42.46,10331.0,36.425,36.4593,36.425,36.4336,10331.0
2020-04-14 13:30:00,42.47,42.51,42.47,42.49,10415.0,36.4422,36.4765,36.4422,36.4593,10415.0
2020-04-14 13:35:00,42.48,42.48,42.42,42.43,6100.0,36.4508,36.4508,36.3993,36.4078,6100.0
2020-04-14 13:40:00,42.43,42.46,42.42,42.42,4000.0,36.4078,36.4336,36.3993,36.3993,4000.0
2020-04-14 13:45:00,42.44,42.49,42.44,42.48,5484.0,36.4164,36.4593,36.4164,36.4508,5484.0
2020-04-14 13:50:00,42.48,42.63,42.48,42.61,13042.0,36.4508,36.5795,36.4508,36.5623,13042.0
2020-04-14 13:55:00,42.61,42.61,42.56,42.58,13118.0,36.5623,36.5623,36.5194,36.5366,13118.0
2020-04-14 14:00:00,42.58,42.58,42.51,42.53,9476.0,36.5366,36.5366,36.4765,36.4937,9476.0
2020-04-14 14:05:00,42.52,42.62,42.5,42.6,8900.0,36.4851,36.5709,36.4679,36.5537,8900.0
2020-04-14 14:10:00,42.61,42.67,42.61,42.67,12065.0,36.5623,36.6138,36.5623,36.6138,12065.0
2020-04-14 14:15:00,42.67,42.73,42.66,42.7,15287.0,36.6138,36.6653,36.6052,36.6395,15287.0
2020-04-14 14:20:00,42.71,42.75,42.69,42.73,13100.0,36.6481,36.6824,36.6309,36.6653,13100.0
2020-04-14 14:25:00,42.72,42.73,42.69,42.69,6311.0,36.6567,36.6653,36.6309,36.6309,6311.0
2020-04-14 14:30:00,42.7,42.71,42.65,42.69,15493.0,36.6395,36.6481,36.5966,36.6309,15493.0
2020-04-14 14:35:00,42.7,42.71,42.68,42.68,7104.0,36.6395,36.6481,36.6224,36.6224,7104.0
2020-04-14 14:40:00,42.71,42.73,42.67,42.72,8824.0,36.6481,36.6653,36.6138,36.6567,8824.0
2020-04-14 14:45:00,42.71,42.72,42.69,42.7,7371.0,36.6481,36.6567,36.6309,36.6395,7371.0
2020-04-14 14:50:00,42.7,42.76,42.7,42.7,10280.0,36.6395,36.691,36.6395,36.6395,10280.0
2020-04-14 14:55:00,42.7,42.72,42.69,42.7,7511.0,36.6395,36.6567,36.6309,36.6395,7511.0
2020-04-14 15:00:00,42.68,42.7,42.65,42.65,13663.0,36.6224,36.6395,36.5966,36.5966,13663.0
2020-04-14 15:05:00,42.64,42.66,42.57,42.6,14385.0,36.588,36.6052,36.528,36.5537,14385.0
2020-04-14 15:10:00,42.6,42.68,42.59,42.68,9602.0,36.5537,36.6224,36.5451,36.6224,9602.0
2020-04-14 15:15:00,42.67,42.67,42.55,42.61,15153.0,36.6138,36.6138,36.5108,36.5623,15153.0
2020-04-14 15:20:00,42.61,42.62,42.55,42.61,19491.0,36.5623,36.5709,36.5108,36.5623,19491.0
2020-04-14 15:25:00,42.61,42.67,42.59,42.66,11594.0,36.5623,36.6138,36.5451,36.6052,11594.0
2020-04-14 15:30:00,42.66,42.68,42.59,42.59,19876.0,36.6052,36.6224,36.5451,36.5451,19876.0
2020-04-14 15:35:00,42.59,42.74,42.58,42.71,23109.0,36.5451,36.6738,36.5366,36.6481,23109.0
2020-04-14 15:40:00,42.71,42.72,42.69,42.7,17934.0,36.6481,36.6567,36.6309,36.6395,17934.0
2020-04-14 15:45:00,42.69,42.78,42.68,42.75,24170.0,36.6309,36.7082,36.6224,36.6824,24170.0
2020-04-14 15:50:00,42.77,42.79,42.65,42.76,80505.0,36.6996,36.7168,36.5966,36.691,80505.0
2020-04-14 15:55:00,42.76,42.81,42.7,42.78,66464.0,36.691,36.7339,36.6395,36.7082,66464.0
2020-04-15 09:30:00,42.28,42.37,42.0,42.25,32355.0,36.2791,36.3564,36.0389,36.2534,32355.0
2020-04-15 09:35:00,42.22,42.24,42.06,42.09,23133.0,36.2277,36.2448,36.0904,36.1161,23133.0
2020-04-15 09:40:00,42.11,42.12,41.78,41.78,17988.0,36.1333,36.1418,35.8501,35.8501,17988.0
2020-04-15 09:45:00,41.78,41.79,41.66,41.73,12012.0,35.8501,35.8587,35.7471,35.8072,12012.0
2020-04-15 09:50:00,41.72,41.82,41.7,41.74,6039.0,35.7986,35.8844,35.7815,35.8158,6039.0
2020-04-15 09:55:00,41.74,41.86,41.66,41.84,13862.0,35.8158,35.9187,35.7471,35.9016,13862.0
2020-04-15 10:00:00,41.83,41.89,41.69,41.69,18141.0,35.893,35.9445,35.7729,35.7729,18141.0
2020-04-15 10:05:00,41.67,41.78,41.57,41.57,15071.0,35.7557,35.8501,35.6699,35.6699,15071.0
2020-04-15 10:10:00,41.56,41.7,41.56,41.61,18476.0,35.6613,35.7815,35.6613,35.7042,18476.0
2020-04-15 10:15:00,41.6,41.65,41.4,41.4,15899.0,35.6957,35.7386,35.524,35.524,15899.0
2020-04-15 10:20:00,41.39,41.48,41.39,41.47,7756.0,35.5155,35.5927,35.5155,35.5841,7756.0
2020-04-15 10:25:00,41.47,41.53,41.44,41.51,7067.0,35.5841,35.6356,35.5584,35.6184,7067.0
2020-04-15 10:30:00,41.49,41.53,41.42,41.48,10948.0,35.6013,35.6356,35.5412,35.5927,10948.0
2020-04-15 10:35:00,41.46,41.51,41.35,41.38,7669.0,35.5755,35.6184,35.4811,35.5069,7669.0
2020-04-15 10:40:00,41.39,41.46,41.34,41.34,6400.0,35.5155,35.5755,35.4726,35.4726,6400.0
2020-04-15 10:45:00,41.34,41.66,41.34,41.66,13047.0,35.4726,35.7471,35.4726,35.7471,13047.0
2020-04-15 10:50:00,41.65,41.7,41.61,41.7,16011.0,35.7386,35.7815,35.7042,35.7815,16011.0
2020-04-15 10:55:00,41.69,41.69,41.59,41.61,8006.0,35.7729,35.7729,35.6871,35.7042,8006.0
2020-04-15 11:00:00,41.6,41.63,41.52,41.52,6400.0,35.6957,35.7214,35.627,35.627,6400.0
2020-04-15 11:05:00,41.51,41.52,41.44,41.48,8096.0,35.6184,35.627,35.5584,35.5927,8096.0
2020-04-15 11:10:00,41.49,41.51,41.44,41.47,6538.0,35.6013,35.6184,35.5584,35.5841,6538.0
2020-04-15 11:15:00,41.48,41.49,41.39,41.4,4087.0,35.5927,35.6013,35.5155,35.524,4087.0
2020-04-15 11:20:00,41.39,41.39,41.34,41.34,6932.0,35.5155,35.5155,35.4726,35.4726,6932.0
2020-04-15 11:25:00,41.33,41.4,41.28,41.37,17713.0,35.464,35.524,35.4211,35.4983,17713.0
2020-04-15 11:30:00,41.36,41.49,41.36,41.45,9008.0,35.4897,35.6013,35.4897,35.5669,9008.0
2020-04-15 11:35:00,41.44,41.44,41.31,41.34,4962.0,35.5584,35.5584,35.4468,35.4726,4962.0
2020-04-15 11:40:00,41.34,41.36,41.28,41.28,8682.0,35.4726,35.4897,35.4211,35.4211,8682.0
2020-04-15 11:45:00,41.26,41.29,41.24,41.25,10251.0,35.4039,35.4297,35.3867,35.3953,10251.0
2020-04-15 11:50:00,41.26,41.34,41.26,41.31,8280.0,35.4039,35.4726,35.4039,35.4468,8280.0
2020-04-15 11:55:00,41.3,41.36,41.3,41.3,6500.0,35.4382,35.4897,35.4382,35.4382,6500.0
2020-04-15 12:00:00,41.32,41.41,41.29,41.41,5630.0,35.4554,35.5326,35.4297,35.5326,5630.0
2020-04-15 12:05:00,41.42,41.42,41.35,41.35,4000.0,35.5412,35.5412,35.4811,35.4811,4000.0
2020-04-15 12:10:00,41.33,41.41,41.29,41.4,10472.0,35.464,35.5326,35.4297,35.524,10472.0
2020-04-15 12:15:00,41.39,41.39,41.31,41.31,6300.0,35.5155,35.5155,35.4468,35.4468,6300.0
2020-04-15 12:20:00,41.32,41.42,41.32,41.41,7138.0,35.4554,35.5412,35.4554,35.5326,7138.0
2020-04-15 12:25:00,41.4,41.48,41.39,41.47,14291.0,35.524,35.5927,35.5155,35.5841,14291.0
2020-04-15 12:30:00,41.46,41.52,41.46,41.52,4700.0,35.5755,35.627,35.5755,35.627,4700.0
2020-04-15 12:35:00,41.52,41.54,41.52,41.53,7925.0,35.627,35.6442,35.627,35.6356,7925.0
2020-04-15 12:40:00,41.54,41.65,41.51,41.62,7300.0,35.6442,35.7386,35.6184,35.7128,7300.0
2020-04-15 12:45:00,41.62,41.62,41.56,41.61,8130.0,35.7128,35.7128,35.6613,35.7042,8130.0
2020-04-15 12:50:00,41.61,41.67,41.58,41.6,11172.0,35.7042,35.7557,35.6785,35.6957,11172.0
2020-04-15 12:55:00,41.59,41.6,41.55,41.57,8929.0,35.6871,35.6957,35.6527,35.6699,8929.0
2020-04-15 13:00:00,41.58,41.6,41.53,41.55,8066.0,35.6785,35.6957,35.6356,35.6527,8066.0
2020-04-15 13:05:00,41.55,41.55,41.47,41.51,10624.0,35.6527,35.6527,35.5841,35.6184,10624.0
2020-04-15 13:10:00,41.51,41.61,41.51,41.61,11210.0,35.6184,35.7042,35.6184,35.7042,11210.0
2020-04-15 13:15:00,41.61,41.67,41.58,41.65,9707.0,35.7042,35.7557,35.6785,35.7386,9707.0
2020-04-15 13:20:00,41.65,41.66,41.57,41.6,10587.0,35.7386,35.7471,35.6699,35.6957,10587.0
2020-04-15 13:25:00,41.6,41.61,41.53,41.54,8301.0,35.6957,35.7042,35.6356,35.6442,8301.0
2020-04-15 13:30:00,41.54,41.56,41.49,41.53,11587.0,35.6442,35.6613,35.6013,35.6356,11587.0
2020-04-15 13:35:00,41.54,41.55,41.46,41.47,12323.0,35.6442,35.6527,35.5755,35.5841,12323.0
2020-04-15 13:40:00,41.47,41.53,41.43,41.51,13384.0,35.5841,35.6356,35.5498,35.6184,13384.0
2020-04-15 13:45:00,41.51,41.6,41.48,41.59,14672.0,35.6184,35.6957,35.5927,35.6871,14672.0
2020-04-15 13:50:00,41.59,41.62,41.56,41.56,13555.0,35.6871,35.7128,35.6613,35.6613,13555.0
2020-04-15 13:55:00,41.57,41.58,41.47,41.47,8911.0,35.6699,35.6785,35.5841,35.5841,8911.0
2020-04-15 14:00:00,41.47,41.57,41.47,41.56,18530.0,35.5841,35.6699,35.5841,35.6613,18530.0
2020-04-15 14:05:00,41.56,41.6,41.54,41.54,14300.0,35.6613,35.6957,35.6442,35.6442,14300.0
2020-04-15 14:10:00,41.54,41.6,41.53,41.6,12940.0,35.6442,35.6957,35.6356,35.6957,12940.0
2020-04-15 14:15:00,41.6,41.68,41.57,41.67,12202.0,35.6957,35.7643,35.6699,35.7557,12202.0
2020-04-15 14:20:00,41.68,41.78,41.68,41.74,14435.0,35.7643,35.8501,35.7643,35.8158,14435.0
2020-04-15 14:25:00,41.74,41.77,41.67,41.77,19283.0,35.8158,35.8415,35.7557,35.8415,19283.0
2020-04-15 14:30:00,41.78,41.81,41.72,41.77,24255.0,35.8501,35.8758,35.7986,35.8415,24255.0
2020-04-15 14:35:00,41.76,41.83,41.75,41.83,15662.0,35.8329,35.893,35.8244,35.893,15662.0
2020-04-15 14:40:00,41.83,41.84,41.81,41.84,11263.0,35.893,35.9016,35.8758,35.9016,11263.0
2020-04-15 14:45:00,41.85,41.9,41.82,41.83,12207.0,35.9102,35.9531,35.8844,35.893,12207.0
2020-04-15 14:50:00,41.83,41.83,41.71,41.74,8113.0,35.893,35.893,35.79,35.8158,8113.0
2020-04-15 14:55:00,41.74,41.87,41.74,41.84,9949.0,35.8158,35.9273,35.8158,35.9016,9949.0
2020-04-15 15:00:00,41.84,41.93,41.83,41.83,12985.0,35.9016,35.9788,35.893,35.893,12985.0
2020-04-15 15:05:00,41.83,41.83,41.73,41.73,9521.0,35.893,35.893,35.8072,35.8072,9521.0
2020-04-15 15:10:00,41.71,41.72,41.65,41.65,9604.0,35.79,35.7986,35.7386,35.7386,9604.0
2020-04-15 15:15:00,41.65,41.77,41.62,41.73,12604.0,35.7386,35.8415,35.7128,35.8072,12604.0
2020-04-15 15:20:00,41.73,41.76,41.63,41.66,11927.0,35.8072,35.8329,35.7214,35.7471,11927.0
2020-04-15 15:25:00,41.65,41.65,41.55,41.58,8915.0,35.7386,35.7386,35.6527,35.6785,8915.0
2020-04-15 15:30:00,41.58,41.6,41.5,41.53,18700.0,35.6785,35.6957,35.6098,35.6356,18700.0
2020-04-15 15:35:00,41.52,41.56,41.48,41.54,20345.0,35.627,35.6613,35.5927,35.6442,20345.0
2020-04-15 15:40:00,41.53,41.55,41.45,41.49,13775.0,35.6356,35.6527,35.5669,35.6013,13775.0
2020-04-15 15:45:00,41.5,41.63,41.5,41.57,14530.0,35.6098,35.7214,35.6098,35.6699,14530.0
2020-04-15 15:50:00,41.58,41.58,41.4,41.43,50311.0,35.6785,35.6785,35.524,35.5498,50311.0
2020-04-15 15:55:00,41.44,41.54,41.43,41.54,67681.0,35.5584,35.6442,35.5498,35.6442,67681.0
2020-04-16 09:30:00,41.76,41.79,41.53,41.56,31067.0,35.8329,35.8587,35.6356,35.6613,31067.0
2020-04-16 09:35:00,41.56,41.57,41.24,41.38,30393.0,35.6613,35.6699,35.3867,35.5069,30393.0
2020-04-16 09:40:00,41.41,41.46,41.29,41.4,21736.0,35.5326,35.5755,35.4297,35.524,21736.0
2020-04-16 09:45:00,41.42,41.54,41.3,41.36,29267.0,35.5412,35.6442,35.4382,35.4897,29267.0
2020-04-16 09:50:00,41.34,41.37,41.24,41.28,16975.0,35.4726,35.4983,35.3867,35.4211,16975.0
2020-04-16 09:55:00,41.29,41.31,41.16,41.19,26231.0,35.4297,35.4468,35.3181,35.3438,26231.0
2020-04-16 10:00:00,41.17,41.21,40.9,40.93,38003.0,35.3267,35.361,35.095,35.1207,38003.0
2020-04-16 10:05:00,40.94,41.03,40.78,40.84,29068.0,35.1293,35.2066,34.992,35.0435,29068.0
2020-04-16 10:10:00,40.85,40.98,40.77,40.96,23461.0,35.0521,35.1636,34.9835,35.1465,23461.0
2020-04-16 10:15:00,40.93,41.05,40.9,40.96,23758.0,35.1207,35.2237,35.095,35.1465,23758.0
2020-04-16 10:20:00,40.95,41.01,40.87,41.01,34521.0,35.1379,35.1894,35.0693,35.1894,34521.0
2020-04-16 10:25:00,41.0,41.07,40.96,41.05,40446.0,35.1808,35.2409,35.1465,35.2237,40446.0
2020-04-16 10:30:00,41.05,41.1,40.93,41.0,28581.0,35.2237,35.2666,35.1207,35.1808,28581.0
2020-04-16 10:35:00,41.01,41.19,40.96,40.96,55022.0,35.1894,35.3438,35.1465,35.1465,55022.0
2020-04-16 10:40:00,40.96,41.16,40.93,41.12,38022.0,35.1465,35.3181,35.1207,35.2838,38022.0
2020-04-16 10:45:00,41.12,41.2,41.09,41.17,25098.0,35.2838,35.3524,35.258,35.3267,25098.0
2020-04-16 10:50:00,41.18,41.23,41.02,41.07,36917.0,35.3353,35.3782,35.198,35.2409,36917.0
2020-04-16 10:55:00,41.06,41.19,41.01,41.16,17517.0,35.2323,35.3438,35.1894,35.3181,17517.0
2020-04-16 11:00:00,41.17,41.26,41.14,41.15,40212.0,35.3267,35.4039,35.3009,35.3095,40212.0
2020-04-16 11:05:00,41.16,41.24,41.14,41.14,28700.0,35.3181,35.3867,35.3009,35.3009,28700.0
2020-04-16 11:10:00,41.14,41.22,41.1,41.19,31002.0,35.3009,35.3696,35.2666,35.3438,31002.0
2020-04-16 11:15:00,41.19,41.33,41.19,41.33,20330.0,35.3438,35.464,35.3438,35.464,20330.0
2020-04-16 11:20:00,41.35,41.45,41.34,41.35,21848.0,35.4811,35.5669,35.4726,35.4811,21848.0
2020-04-16 11:25:00,41.36,41.46,41.35,41.41,16839.0,35.4897,35.5755,35.4811,35.5326,16839.0
2020-04-16 11:30:00,41.4,41.42,41.25,41.28,15700.0,35.524,35.5412,35.3953,35.4211,15700.0
2020-04-16 11:35:00,41.29,41.37,41.26,41.36,19250.0,35.4297,35.4983,35.4039,35.4897,19250.0
2020-04-16 11:40:00,41.37,41.5,41.36,41.4,13726.0,35.4983,35.6098,35.4897,35.524,13726.0
2020-04-16 11:45:00,41.43,41.46,41.37,41.37,12297.0,35.5498,35.5755,35.4983,35.4983,12297.0
2020-04-16 11:50:00,41.38,41.46,41.33,41.44,14796.0,35.5069,35.5755,35.464,35.5584,14796.0
2020-04-16 11:55:00,41.44,41.46,41.41,41.42,24976.0,35.5584,35.5755,35.5326,35.5412,24976.0
2020-04-16 12:00:00,41.42,41.44,41.35,41.38,24814.0,35.5412,35.5584,35.4811,35.5069,24814.0
2020-04-16 12:05:00,41.38,41.38,41.2,41.2,23332.0,35.5069,35.5069,35.3524,35.3524,23332.0
2020-04-16 12:10:00,41.2,41.21,41.13,41.14,13682.0,35.3524,35.361,35.2924,35.3009,13682.0
2020-04-16 12:15:00,41.13,41.16,41.01,41.04,32896.0,35.2924,35.3181,35.1894,35.2151,32896.0
2020-04-16 12:20:00,41.02,41.02,40.96,40.98,20276.0,35.198,35.198,35.1465,35.1636,20276.0
2020-04-16 12:25:00,40.99,41.02,40.93,40.97,14122.0,35.1722,35.198,35.1207,35.1551,14122.0
2020-04-16 12:30:00,40.97,40.97,40.78,40.83,35710.0,35.1551,35.1551,34.992,35.0349,35710.0
2020-04-16 12:35:00,40.83,40.88,40.74,40.81,39769.0,35.0349,35.0778,34.9577,35.0178,39769.0
2020-04-16 12:40:00,40.79,40.8,40.69,40.75,28395.0,35.0006,35.0092,34.9148,34.9663,28395.0
2020-04-16 12:45:00,40.76,40.93,40.76,40.9,27862.0,34.9749,35.1207,34.9749,35.095,27862.0
2020-04-16 12:50:00,40.9,40.97,40.83,40.95,30711.0,35.095,35.1551,35.0349,35.1379,30711.0
2020-04-16 12:55:00,40.92,40.98,40.83,40.98,19141.0,35.1122,35.1636,35.0349,35.1636,19141.0
2020-04-16 13:00:00,40.97,41.0,40.92,40.95,14579.0,35.1551,35.1808,35.1122,35.1379,14579.0
2020-04-16 13:05:00,40.95,41.04,40.95,41.02,14416.0,35.1379,35.2151,35.1379,35.198,14416.0
2020-04-16 13:10:00,41.01,41.13,41.0,41.13,20742.0,35.1894,35.2924,35.1808,35.2924,20742.0
2020-04-16 13:15:00,41.14,41.15,41.07,41.13,24915.0,35.3009,35.3095,35.2409,35.2924,24915.0
2020-04-16 13:20:00,41.13,41.13,41.06,41.08,17900.0,35.2924,35.2924,35.2323,35.2495,17900.0
2020-04-16 13:25:00,41.08,41.17,41.08,41.16,10400.0,35.2495,35.3267,35.2495,35.3181,10400.0
2020-04-16 13:30:00,41.14,41.23,41.14,41.22,11300.0,35.3009,35.3782,35.3009,35.3696,11300.0
2020-04-16 13:35:00,41.21,41.23,41.16,41.18,8530.0,35.361,35.3782,35.3181,35.3353,8530.0
2020-04-16 13:40:00,41.19,41.21,41.15,41.2,10497.0,35.3438,35.361,35.3095,35.3524,10497.0
2020-04-16 13:45:00,41.2,41.2,41.13,41.15,14247.0,35.3524,35.3524,35.2924,35.3095,14247.0
2020-04-16 13:50:00,41.15,41.16,41.06,41.07,9468.0,35.3095,35.3181,35.2323,35.2409,9468.0
2020-04-16 13:55:00,41.06,41.14,41.05,41.14,9121.0,35.2323,35.3009,35.2237,35.3009,9121.0
2020-04-16 14:00:00,41.14,41.17,41.05,41.16,14167.0,35.3009,35.3267,35.2237,35.3181,14167.0
2020-04-16 14:05:00,41.16,41.25,41.13,41.24,8019.0,35.3181,35.3953,35.2924,35.3867,8019.0
2020-04-16 14:10:00,41.24,41.26,41.18,41.24,15475.0,35.3867,35.4039,35.3353,35.3867,15475.0
2020-04-16 14:15:00,41.25,41.27,41.17,41.19,10200.0,35.3953,35.4125,35.3267,35.3438,10200.0
2020-04-16 14:20:00,41.19,41.19,41.13,41.15,18367.0,35.3438,35.3438,35.2924,35.3095,18367.0
2020-04-16 14:25:00,41.15,41.25,41.13,41.22,23465.0,35.3095,35.3953,35.2924,35.3696,23465.0
2020-04-16 14:30:00,41.19,41.24,41.17,41.18,19292.0,35.3438,35.3867,35.3267,35.3353,19292.0
2020-04-16 14:35:00,41.16,41.31,41.16,41.25,16446.0,35.3181,35.4468,35.3181,35.3953,16446.0
2020-04-16 14:40:00,41.23,41.28,41.2,41.25,16098.0,35.3782,35.4211,35.3524,35.3953,16098.0
2020-04-16 14:45:00,41.26,41.26,41.18,41.22,13171.0,35.4039,35.4039,35.3353,35.3696,13171.0
2020-04-16 14:50:00,41.22,41.29,41.15,41.29,16181.0,35.3696,35.4297,35.3095,35.4297,16181.0
2020-04-16 14:55:00,41.28,41.42,41.27,41.39,12115.0,35.4211,35.5412,35.4125,35.5155,12115.0
2020-04-16 15:00:00,41.4,41.43,41.31,41.34,18958.0,35.524,35.5498,35.4468,35.4726,18958.0
2020-04-16 15:05:00,41.34,41.37,41.27,41.28,15239.0,35.4726,35.4983,35.4125,35.4211,15239.0
2020-04-16 15:10:00,41.28,41.33,41.24,41.32,10415.0,35.4211,35.464,35.3867,35.4554,10415.0
2020-04-16 15:15:00,41.33,41.38,41.28,41.29,16661.0,35.464,35.5069,35.4211,35.4297,16661.0
2020-04-16 15:20:00,41.3,41.4,41.29,41.39,21131.0,35.4382,35.524,35.4297,35.5155,21131.0
2020-04-16 15:25:00,41.37,41.46,41.36,41.45,17102.0,35.4983,35.5755,35.4897,35.5669,17102.0
2020-04-16 15:30:00,41.45,41.51,41.41,41.49,27761.0,35.5669,35.6184,35.5326,35.6013,27761.0
2020-04-16 15:35:00,41.5,41.61,41.49,41.6,32784.0,35.6098,35.7042,35.6013,35.6957,32784.0
2020-04-16 15:40:00,41.61,41.61,41.52,41.52,28356.0,35.7042,35.7042,35.627,35.627,28356.0
2020-04-16 15:45:00,41.53,41.59,41.5,41.5,29041.0,35.6356,35.6871,35.6098,35.6098,29041.0
2020-04-16 15:50:00,41.48,41.68,41.48,41.6,96755.0,35.5927,35.7643,35.5927,35.6957,96755.0
2020-04-16 15:55:00,41.6,41.6,41.48,41.48,76542.0,35.6957,35.6957,35.5927,35.5927,76542.0
2020-04-17 09:30:00,42.25,42.6,42.1,42.33,92415.0,36.2534,36.5537,36.1247,36.322,92415.0
2020-04-17 09:35:00,42.34,42.37,42.13,42.18,61475.0,36.3306,36.3564,36.1504,36.1933,61475.0
2020-04-17 09:40:00,42.18,42.28,42.06,42.28,47209.0,36.1933,36.2791,36.0904,36.2791,47209.0
2020-04-17 09:45:00,42.28,42.49,42.26,42.4,42458.0,36.2791,36.4593,36.262,36.3821,42458.0
2020-04-17 09:50:00,42.4,42.52,42.38,42.39,30958.0,36.3821,36.4851,36.3649,36.3735,30958.0
2020-04-17 09:55:00,42.4,42.58,42.39,42.57,38349.0,36.3821,36.5366,36.3735,36.528,38349.0
2020-04-17 10:00:00,42.58,42.59,42.49,42.54,20287.0,36.5366,36.5451,36.4593,36.5022,20287.0
2020-04-17 10:05:00,42.55,42.58,42.47,42.53,22218.0,36.5108,36.5366,36.4422,36.4937,22218.0
2020-04-17 10:10:00,42.53,42.57,42.35,42.39,37201.0,36.4937,36.528,36.3392,36.3735,37201.0
2020-04-17 10:15:00,42.37,42.37,42.12,42.14,43380.0,36.3564,36.3564,36.1418,36.159,43380.0
2020-04-17 10:20:00,42.13,42.19,42.09,42.12,44031.0,36.1504,36.2019,36.1161,36.1418,44031.0
2020-04-17 10:25:00,42.12,42.24,42.11,42.13,23967.0,36.1418,36.2448,36.1333,36.1504,23967.0
2020-04-17 10:30:00,42.11,42.13,41.93,41.96,43647.0,36.1333,36.1504,35.9788,36.0046,43647.0
2020-04-17 10:35:00,41.95,42.08,41.94,42.08,39625.0,35.996,36.1075,35.9874,36.1075,39625.0
2020-04-17 10:40:00,42.08,42.13,41.97,42.0,29497.0,36.1075,36.1504,36.0131,36.0389,29497.0
2020-04-17 10:45:00,42.0,42.01,41.93,41.98,18457.0,36.0389,36.0475,35.9788,36.0217,18457.0
2020-04-17 10:50:00,41.99,42.1,41.98,42.09,20522.0,36.0303,36.1247,36.0217,36.1161,20522.0
2020-04-17 10:55:00,42.1,42.19,42.06,42.12,21964.0,36.1247,36.2019,36.0904,36.1418,21964.0
2020-04-17 11:00:00,42.12,42.19,42.11,42.12,21612.0,36.1418,36.2019,36.1333,36.1418,21612.0
2020-04-17 11:05:00,42.13,42.29,42.13,42.29,30095.0,36.1504,36.2877,36.1504,36.2877,30095.0
2020-04-17 11:10:00,42.25,42.28,41.99,42.01,24449.0,36.2534,36.2791,36.0303,36.0475,24449.0
2020-04-17 11:15:00,42.0,42.0,41.79,41.85,30485.0,36.0389,36.0389,35.8587,35.9102,30485.0
2020-04-17 11:20:00,41.85,41.86,41.78,41.82,22254.0,35.9102,35.9187,35.8501,35.8844,22254.0
2020-04-17 11:25:00,41.81,41.85,41.74,41.84,21100.0,35.8758,35.9102,35.8158,35.9016,21100.0
2020-04-17 11:30:00,41.85,41.94,41.84,41.94,29441.0,35.9102,35.9874,35.9016,35.9874,29441.0
2020-04-17 11:35:00,41.95,42.02,41.95,41.97,31455.0,35.996,36.056,35.996,36.0131,31455.0
2020-04-17 11:40:00,41.97,42.03,41.93,41.96,25536.0,36.0131,36.0646,35.9788,36.0046,25536.0
2020-04-17 11:45:00,41.97,41.99,41.92,41.92,16149.0,36.0131,36.0303,35.9702,35.9702,16149.0
2020-04-17 11:50:00,41.92,41.94,41.91,41.91,15562.0,35.9702,35.9874,35.9617,35.9617,15562.0
2020-04-17 11:55:00,41.9,41.91,41.83,41.91,31769.0,35.9531,35.9617,35.893,35.9617,31769.0
2020-04-17 12:00:00,41.92,41.94,41.84,41.91,34342.0,35.9702,35.9874,35.9016,35.9617,34342.0
2020-04-17 12:05:00,41.93,42.01,41.91,41.94,19924.0,35.9788,36.0475,35.9617,35.9874,19924.0
2020-04-17 12:10:00,41.93,42.01,41.91,41.99,23064.0,35.9788,36.0475,35.9617,36.0303,23064.0
2020-04-17 12:15:00,41.99,42.06,41.99,42.01,45690.0,36.0303,36.0904,36.0303,36.0475,45690.0
2020-04-17 12:20:00,42.01,42.01,41.94,41.94,13798.0,36.0475,36.0475,35.9874,35.9874,13798.0
2020-04-17 12:25:00,41.94,41.94,41.87,41.89,17368.0,35.9874,35.9874,35.9273,35.9445,17368.0
2020-04-17 12:30:00,41.89,41.92,41.89,41.92,11901.0,35.9445,35.9702,35.9445,35.9702,11901.0
2020-04-17 12:35:00,41.92,41.99,41.91,41.96,12456.0,35.9702,36.0303,35.9617,36.0046,12456.0
2020-04-17 12:40:00,41.96,41.96,41.94,41.94,11026.0,36.0046,36.0046,35.9874,35.9874,11026.0
2020-04-17 12:45:00,41.94,42.03,41.93,42.03,18672.0,35.9874,36.0646,35.9788,36.0646,18672.0
2020-04-17 12:50:00,42.03,42.03,41.98,42.0,14597.0,36.0646,36.0646,36.0217,36.0389,14597.0
2020-04-17 12:55:00,42.01,42.01,41.98,41.99,5783.0,36.0475,36.0475,36.0217,36.0303,5783.0
2020-04-17 13:00:00,41.99,42.06,41.95,42.01,17103.0,36.0303,36.0904,35.996,36.0475,17103.0
2020-04-17 13:05:00,42.0,42.05,41.99,42.05,5418.0,36.0389,36.0818,36.0303,36.0818,5418.0
2020-04-17 13:10:00,42.05,42.05,42.02,42.02,12617.0,36.0818,36.0818,36.056,36.056,12617.0
2020-04-17 13:15:00,42.02,42.08,41.97,42.07,15005.0,36.056,36.1075,36.0131,36.0989,15005.0
2020-04-17 13:20:00,42.05,42.05,41.96,41.98,14003.0,36.0818,36.0818,36.0046,36.0217,14003.0
2020-04-17 13:25:00,41.98,42.01,41.97,41.98,13571.0,36.0217,36.0475,36.0131,36.0217,13571.0
2020-04-17 13:30:00,41.98,42.02,41.98,41.99,8654.0,36.0217,36.056,36.0217,36.0303,8654.0
2020-04-17 13:35:00,41.99,42.08,41.99,42.08,10451.0,36.0303,36.1075,36.0303,36.1075,10451.0
2020-04-17 13:40:00,42.08,42.1,42.06,42.09,8128.0,36.1075,36.1247,36.0904,36.1161,8128.0
2020-04-17 13:45:00,42.08,42.08,42.0,42.01,9408.0,36.1075,36.1075,36.0389,36.0475,9408.0
2020-04-17 13:50:00,42.02,42.05,42.0,42.04,7537.0,36.056,36.0818,36.0389,36.0732,7537.0
2020-04-17 13:55:00,42.04,42.07,42.01,42.03,8975.0,36.0732,36.0989,36.0475,36.0646,8975.0
2020-04-17 14:00:00,42.04,42.04,41.94,41.94,10059.0,36.0732,36.0732,35.9874,35.9874,10059.0
2020-04-17 14:05:00,41.94,42.0,41.92,42.0,12011.0,35.9874,36.0389,35.9702,36.0389,12011.0
2020-04-17 14:10:00,41.99,42.02,41.98,42.02,6861.0,36.0303,36.056,36.0217,36.056,6861.0
2020-04-17 14:15:00,42.02,42.04,41.99,42.04,8535.0,36.056,36.0732,36.0303,36.0732,8535.0
2020-04-17 14:20:00,42.04,42.13,42.04,42.1,9171.0,36.0732,36.1504,36.0732,36.1247,9171.0
2020-04-17 14:25:00,42.1,42.12,42.06,42.06,10793.0,36.1247,36.1418,36.0904,36.0904,10793.0
2020-04-17 14:30:00,42.06,42.06,41.99,42.02,10260.0,36.0904,36.0904,36.0303,36.056,10260.0
2020-04-17 14:35:00,42.02,42.03,41.98,42.0,12227.0,36.056,36.0646,36.0217,36.0389,12227.0
2020-04-17 14:40:00,42.0,42.05,41.98,42.05,11600.0,36.0389,36.0818,36.0217,36.0818,11600.0
2020-04-17 14:45:00,42.05,42.06,42.02,42.04,8714.0,36.0818,36.0904,36.056,36.0732,8714.0
2020-04-17 14:50:00,42.04,42.09,42.03,42.06,13077.0,36.0732,36.1161,36.0646,36.0904,13077.0
2020-04-17 14:55:00,42.07,42.18,42.06,42.18,7748.0,36.0989,36.1933,36.0904,36.1933,7748.0
2020-04-17 15:00:00,42.19,42.2,42.16,42.16,24175.0,36.2019,36.2105,36.1762,36.1762,24175.0
2020-04-17 15:05:00,42.16,42.21,42.15,42.21,23240.0,36.1762,36.2191,36.1676,36.2191,23240.0
2020-04-17 15:10:00,42.22,42.23,42.17,42.17,10969.0,36.2277,36.2362,36.1848,36.1848,10969.0
2020-04-17 15:15:00,42.18,42.18,42.15,42.16,9812.0,36.1933,36.1933,36.1676,36.1762,9812.0
2020-04-17 15:20:00,42.16,42.17,42.11,42.11,10035.0,36.1762,36.1848,36.1333,36.1333,10035.0
2020-04-17 15:25:00,42.11,42.11,42.07,42.09,27288.0,36.1333,36.1333,36.0989,36.1161,27288.0
2020-04-17 15:30:00,42.09,42.2,42.09,42.18,14382.0,36.1161,36.2105,36.1161,36.1933,14382.0
2020-04-17 15:35:00,42.19,42.24,42.16,42.24,15550.0,36.2019,36.2448,36.1762,36.2448,15550.0
2020-04-17 15:40:00,42.24,42.34,42.24,42.29,27978.0,36.2448,36.3306,36.2448,36.2877,27978.0
2020-04-17 15:45:00,42.3,42.38,42.29,42.36,29529.0,36.2963,36.3649,36.2877,36.3478,29529.0
2020-04-17 15:50:00,42.36,42.56,42.35,42.54,175241.0,36.3478,36.5194,36.3392,36.5022,175241.0
2020-04-17 15:55:00,42.53,42.53,42.38,42.48,104931.0,36.4937,36.4937,36.3649,36.4508,104931.0
2020-04-20 09:30:00,41.92,42.37,41.81,42.2,34551.0,35.9702,36.3564,35.8758,36.2105,34551.0
2020-04-20 09:35:00,42.18,42.31,42.15,42.29,22531.0,36.1933,36.3049,36.1676,36.2877,22531.0
2020-04-20 09:40:00,42.3,42.34,42.24,42.32,22648.0,36.2963,36.3306,36.2448,36.3135,22648.0
2020-04-20 09:45:00,42.33,42.46,42.21,42.21,34096.0,36.322,36.4336,36.2191,36.2191,34096.0
2020-04-20 09:50:00,42.21,42.27,42.15,42.25,27250.0,36.2191,36.2706,36.1676,36.2534,27250.0
2020-04-20 09:55:00,42.26,42.3,42.19,42.23,21404.0,36.262,36.2963,36.2019,36.2362,21404.0
2020-04-20 10:00:00,42.24,42.25,42.1,42.23,16622.0,36.2448,36.2534,36.1247,36.2362,16622.0
2020-04-20 10:05:00,42.22,42.37,42.19,42.35,13941.0,36.2277,36.3564,36.2019,36.3392,13941.0
2020-04-20 10:10:00,42.36,42.53,42.36,42.49,16853.0,36.3478,36.4937,36.3478,36.4593,16853.0
2020-04-20 10:15:00,42.47,42.5,42.43,42.48,5700.0,36.4422,36.4679,36.4078,36.4508,5700.0
2020-04-20 10:20:00,42.48,42.5,42.4,42.47,15933.0,36.4508,36.4679,36.3821,36.4422,15933.0
2020-04-20 10:25:00,42.48,42.55,42.45,42.45,8100.0,36.4508,36.5108,36.425,36.425,8100.0
2020-04-20 10:30:00,42.47,42.47,42.34,42.37,7521.0,36.4422,36.4422,36.3306,36.3564,7521.0
2020-04-20 10:35:00,42.37,42.45,42.37,42.43,8022.0,36.3564,36.425,36.3564,36.4078,8022.0
2020-04-20 10:40:00,42.44,42.56,42.4,42.55,6725.0,36.4164,36.5194,36.3821,36.5108,6725.0
2020-04-20 10:45:00,42.55,42.69,42.55,42.63,13895.0,36.5108,36.6309,36.5108,36.5795,13895.0
2020-04-20 10:50:00,42.62,42.72,42.6,42.72,10449.0,36.5709,36.6567,36.5537,36.6567,10449.0
2020-04-20 10:55:00,42.72,42.92,42.72,42.89,44611.0,36.6567,36.8283,36.6567,36.8026,44611.0
2020-04-20 11:00:00,42.86,42.93,42.83,42.84,8145.0,36.7768,36.8369,36.7511,36.7597,8145.0
2020-04-20 11:05:00,42.85,42.94,42.84,42.89,13702.0,36.7682,36.8455,36.7597,36.8026,13702.0
2020-04-20 11:10:00,42.88,42.9,42.78,42.78,9357.0,36.794,36.8111,36.7082,36.7082,9357.0
2020-04-20 11:15:00,42.78,42.86,42.77,42.86,9437.0,36.7082,36.7768,36.6996,36.7768,9437.0
2020-04-20 11:20:00,42.86,42.89,42.84,42.87,5403.0,36.7768,36.8026,36.7597,36.7854,5403.0
2020-04-20 11:25:00,42.87,42.88,42.78,42.85,9107.0,36.7854,36.794,36.7082,36.7682,9107.0
2020-04-20 11:30:00,42.81,42.84,42.78,42.84,7750.0,36.7339,36.7597,36.7082,36.7597,7750.0
2020-04-20 11:35:00,42.85,43.02,42.84,42.99,21352.0,36.7682,36.9141,36.7597,36.8884,21352.0
2020-04-20 11:40:00,42.97,42.99,42.91,42.95,6261.0,36.8712,36.8884,36.8197,36.854,6261.0
2020-04-20 11:45:00,42.95,43.02,42.93,43.0,7819.0,36.854,36.9141,36.8369,36.8969,7819.0
2020-04-20 11:50:00,43.0,43.02,42.91,42.92,9800.0,36.8969,36.9141,36.8197,36.8283,9800.0
2020-04-20 11:55:00,42.94,42.95,42.87,42.88,2928.0,36.8455,36.854,36.7854,36.794,2928.0
2020-04-20 12:00:00,42.87,42.87,42.77,42.79,6800.0,36.7854,36.7854,36.6996,36.7168,6800.0
2020-04-20 12:05:00,42.78,42.82,42.77,42.8,8985.0,36.7082,36.7425,36.6996,36.7253,8985.0
2020-04-20 12:10:00,42.81,42.81,42.74,42.76,11202.0,36.7339,36.7339,36.6738,36.691,11202.0
2020-04-20 12:15:00,42.77,42.84,42.77,42.82,6067.0,36.6996,36.7597,36.6996,36.7425,6067.0
2020-04-20 12:20:00,42.81,42.91,42.79,42.9,5936.0,36.7339,36.8197,36.7168,36.8111,5936.0
2020-04-20 12:25:00,42.91,42.93,42.88,42.9,9809.0,36.8197,36.8369,36.794,36.8111,9809.0
2020-04-20 12:30:00,42.92,43.11,42.92,43.11,11200.0,36.8283,36.9913,36.8283,36.9913,11200.0
2020-04-20 12:35:00,43.1,43.16,43.1,43.16,8673.0,36.9828,37.0342,36.9828,37.0342,8673.0
2020-04-20 12:40:00,43.15,43.22,43.15,43.16,9422.0,37.0257,37.0857,37.0257,37.0342,9422.0
2020-04-20 12:45:00,43.17,43.24,43.17,43.23,10187.0,37.0428,37.1029,37.0428,37.0943,10187.0
2020-04-20 12:50:00,43.23,43.25,43.14,43.15,10155.0,37.0943,37.1115,37.0171,37.0257,10155.0
2020-04-20 12:55:00,43.16,43.28,43.14,43.28,7400.0,37.0342,37.1372,37.0171,37.1372,7400.0
2020-04-20 13:00:00,43.29,43.29,43.17,43.19,9900.0,37.1458,37.1458,37.0428,37.06,9900.0
2020-04-20 13:05:00,43.19,43.28,43.19,43.26,7740.0,37.06,37.1372,37.06,37.12,7740.0
2020-04-20 13:10:00,43.27,43.27,43.14,43.14,7948.0,37.1286,37.1286,37.0171,37.0171,7948.0
2020-04-20 13:15:00,43.14,43.17,43.09,43.1,7200.0,37.0171,37.0428,36.9742,36.9828,7200.0
2020-04-20 13:20:00,43.1,43.11,42.95,42.95,6250.0,36.9828,36.9913,36.854,36.854,6250.0
2020-04-20 13:25:00,42.96,43.04,42.96,43.02,9822.0,36.8626,36.9313,36.8626,36.9141,9822.0
2020-04-20 13:30:00,43.03,43.05,43.0,43.02,6130.0,36.9227,36.9399,36.8969,36.9141,6130.0
2020-04-20 13:35:00,43.04,43.13,43.02,43.13,8117.0,36.9313,37.0085,36.9141,37.0085,8117.0
2020-04-20 13:40:00,43.14,43.18,43.09,43.09,9053.0,37.0171,37.0514,36.9742,36.9742,9053.0
2020-04-20 13:45:00,43.09,43.14,43.08,43.14,8650.0,36.9742,37.0171,36.9656,37.0171,8650.0
2020-04-20 13:50:00,43.15,43.2,43.12,43.13,8463.0,37.0257,37.0686,36.9999,37.0085,8463.0
2020-04-20 13:55:00,43.15,43.17,43.09,43.17,11392.0,37.0257,37.0428,36.9742,37.0428,11392.0
2020-04-20 14:00:00,43.17,43.22,43.14,43.2,18628.0,37.0428,37.0857,37.0171,37.0686,18628.0
2020-04-20 14:05:00,43.21,43.21,43.17,43.17,5235.0,37.0771,37.0771,37.0428,37.0428,5235.0
2020-04-20 14:10:00,43.16,43.17,43.06,43.06,12701.0,37.0342,37.0428,36.9484,36.9484,12701.0
2020-04-20 14:15:00,43.06,43.08,42.99,42.99,8476.0,36.9484,36.9656,36.8884,36.8884,8476.0
2020-04-20 14:20:00,43.0,43.0,42.92,42.92,5330.0,36.8969,36.8969,36.8283,36.8283,5330.0
2020-04-20 14:25:00,42.93,42.93,42.77,42.77,9075.0,36.8369,36.8369,36.6996,36.6996,9075.0
2020-04-20 14:30:00,42.81,42.92,42.81,42.9,12332.0,36.7339,36.8283,36.7339,36.8111,12332.0
2020-04-20 14:35:00,42.9,42.95,42.9,42.91,19419.0,36.8111,36.854,36.8111,36.8197,19419.0
2020-04-20 14:40:00,42.93,42.95,42.88,42.92,18487.0,36.8369,36.854,36.794,36.8283,18487.0
2020-04-20 14:45:00,42.91,42.94,42.87,42.9,14599.0,36.8197,36.8455,36.7854,36.8111,14599.0
2020-04-20 14:50:00,42.9,42.91,42.77,42.77,13678.0,36.8111,36.8197,36.6996,36.6996,13678.0
2020-04-20 14:55:00,42.74,42.74,42.52,42.53,18440.0,36.6738,36.6738,36.4851,36.4937,18440.0
2020-04-20 15:00:00,42.54,42.69,42.54,42.62,21604.0,36.5022,36.6309,36.5022,36.5709,21604.0
2020-04-20 15:05:00,42.6,42.6,42.44,42.54,17010.0,36.5537,36.5537,36.4164,36.5022,17010.0
2020-04-20 15:10:00,42.58,42.64,42.52,42.6,13500.0,36.5366,36.588,36.4851,36.5537,13500.0
2020-04-20 15:15:00,42.58,42.67,42.56,42.59,27060.0,36.5366,36.6138,36.5194,36.5451,27060.0
2020-04-20 15:20:00,42.59,42.7,42.59,42.67,18331.0,36.5451,36.6395,36.5451,36.6138,18331.0
2020-04-20 15:25:00,42.7,42.75,42.66,42.75,18483.0,36.6395,36.6824,36.6052,36.6824,18483.0
2020-04-20 15:30:00,42.74,42.79,42.7,42.77,11789.0,36.6738,36.7168,36.6395,36.6996,11789.0
2020-04-20 15:35:00,42.76,42.79,42.72,42.74,18365.0,36.691,36.7168,36.6567,36.6738,18365.0
2020-04-20 15:40:00,42.74,42.77,42.69,42.76,16496.0,36.6738,36.6996,36.6309,36.691,16496.0
2020-04-20 15:45:00,42.76,42.87,42.73,42.86,19779.0,36.691,36.7854,36.6653,36.7768,19779.0
2020-04-20 15:50:00,42.86,42.87,42.51,42.63,86545.0,36.7768,36.7854,36.4765,36.5795,86545.0
2020-04-20 15:55:00,42.63,42.68,42.51,42.51,77874.0,36.5795,36.6224,36.4765,36.4765,77874.0
2020-04-21 09:30:00,41.85,41.98,41.6,41.6,63129.0,35.9102,36.0217,35.6957,35.6957,63129.0
2020-04-21 09:35:00,41.61,41.63,41.25,41.25,58116.0,35.7042,35.7214,35.3953,35.3953,58116.0
2020-04-21 09:40:00,41.2,41.32,41.17,41.24,25955.0,35.3524,35.4554,35.3267,35.3867,25955.0
2020-04-21 09:45:00,41.22,41.29,41.1,41.21,59231.0,35.3696,35.4297,35.2666,35.361,59231.0
2020-04-21 09:50:00,41.2,41.3,41.12,41.28,42592.0,35.3524,35.4382,35.2838,35.4211,42592.0
2020-04-21 09:55:00,41.29,41.47,41.26,41.41,32716.0,35.4297,35.5841,35.4039,35.5326,32716.0
2020-04-21 10:00:00,41.4,41.47,41.33,41.4,42545.0,35.524,35.5841,35.464,35.524,42545.0
2020-04-21 10:05:00,41.42,41.44,41.22,41.22,36787.0,35.5412,35.5584,35.3696,35.3696,36787.0
2020-04-21 10:10:00,41.22,41.24,41.02,41.06,34394.0,35.3696,35.3867,35.198,35.2323,34394.0
2020-04-21 10:15:00,41.05,41.08,40.93,40.94,33515.0,35.2237,35.2495,35.1207,35.1293,33515.0
2020-04-21 10:20:00,40.94,41.15,40.94,41.13,24801.0,35.1293,35.3095,35.1293,35.2924,24801.0
2020-04-21 10:25:00,41.13,41.18,41.02,41.09,20001.0,35.2924,35.3353,35.198,35.258,20001.0
2020-04-21 10:30:00,41.1,41.13,41.02,41.05,19926.0,35.2666,35.2924,35.198,35.2237,19926.0
2020-04-21 10:35:00,41.05,41.06,41.0,41.05,21489.0,35.2237,35.2323,35.1808,35.2237,21489.0
2020-04-21 10:40:00,41.04,41.16,41.01,41.09,21496.0,35.2151,35.3181,35.1894,35.258,21496.0
2020-04-21 10:45:00,41.08,41.13,40.92,40.92,25983.0,35.2495,35.2924,35.1122,35.1122,25983.0
2020-04-21 10:50:00,40.92,40.94,40.89,40.92,19784.0,35.1122,35.1293,35.0864,35.1122,19784.0
2020-04-21 10:55:00,40.92,40.97,40.81,40.82,26173.0,35.1122,35.1551,35.0178,35.0264,26173.0
2020-04-21 11:00:00,40.81,40.84,40.68,40.68,26343.0,35.0178,35.0435,34.9062,34.9062,26343.0
2020-04-21 11:05:00,40.68,40.74,40.65,40.74,22240.0,34.9062,34.9577,34.8805,34.9577,22240.0
2020-04-21 11:10:00,40.72,40.73,40.56,40.56,22404.0,34.9406,34.9491,34.8033,34.8033,22404.0
2020-04-21 11:15:00,40.56,40.6,40.51,40.6,22297.0,34.8033,34.8376,34.7604,34.8376,22297.0
2020-04-21 11:20:00,40.61,40.77,40.61,40.67,23163.0,34.8462,34.9835,34.8462,34.8976,23163.0
2020-04-21 11:25:00,40.67,40.69,40.56,40.62,22715.0,34.8976,34.9148,34.8033,34.8547,22715.0
2020-04-21 11:30:00,40.62,40.81,40.62,40.69,16853.0,34.8547,35.0178,34.8547,34.9148,16853.0
2020-04-21 11:35:00,40.69,40.69,40.57,40.6,81954.0,34.9148,34.9148,34.8118,34.8376,81954.0
2020-04-21 11:40:00,40.59,40.6,40.42,40.51,36032.0,34.829,34.8376,34.6831,34.7604,36032.0
2020-04-21 11:45:00,40.52,40.67,40.51,40.66,28100.0,34.7689,34.8976,34.7604,34.8891,28100.0
2020-04-21 11:50:00,40.65,40.76,40.59,40.75,16391.0,34.8805,34.9749,34.829,34.9663,16391.0
2020-04-21 11:55:00,40.73,40.78,40.71,40.77,11630.0,34.9491,34.992,34.932,34.9835,11630.0
2020-04-21 12:00:00,40.78,40.78,40.64,40.68,12360.0,34.992,34.992,34.8719,34.9062,12360.0
2020-04-21 12:05:00,40.68,40.78,40.66,40.78,13610.0,34.9062,34.992,34.8891,34.992,13610.0
2020-04-21 12:10:00,40.79,40.86,40.76,40.8,14022.0,35.0006,35.0607,34.9749,35.0092,14022.0
2020-04-21 12:15:00,40.79,40.79,40.7,40.71,11988.0,35.0006,35.0006,34.9234,34.932,11988.0
2020-04-21 12:20:00,40.71,40.74,40.63,40.64,13201.0,34.932,34.9577,34.8633,34.8719,13201.0
2020-04-21 12:25:00,40.65,40.68,40.61,40.63,12586.0,34.8805,34.9062,34.8462,34.8633,12586.0
2020-04-21 12:30:00,40.63,40.65,40.55,40.56,10868.0,34.8633,34.8805,34.7947,34.8033,10868.0
2020-04-21 12:35:00,40.56,40.57,40.5,40.51,14329.0,34.8033,34.8118,34.7518,34.7604,14329.0
2020-04-21 12:40:00,40.53,40.6,40.48,40.52,9803.0,34.7775,34.8376,34.7346,34.7689,9803.0
2020-04-21 12:45:00,40.53,40.65,40.53,40.64,21239.0,34.7775,34.8805,34.7775,34.8719,21239.0
2020-04-21 12:50:00,40.65,40.77,40.63,40.74,21067.0,34.8805,34.9835,34.8633,34.9577,21067.0
2020-04-21 12:55:00,40.77,40.81,40.75,40.76,11213.0,34.9835,35.0178,34.9663,34.9749,11213.0
2020-04-21 13:00:00,40.76,40.83,40.74,40.83,14011.0,34.9749,35.0349,34.9577,35.0349,14011.0
2020-04-21 13:05:00,40.83,40.86,40.76,40.85,18444.0,35.0349,35.0607,34.9749,35.0521,18444.0
2020-04-21 13:10:00,40.85,40.87,40.83,40.83,10072.0,35.0521,35.0693,35.0349,35.0349,10072.0
2020-04-21 13:15:00,40.82,40.85,40.78,40.84,9831.0,35.0264,35.0521,34.992,35.0435,9831.0
2020-04-21 13:20:00,40.85,41.05,40.84,40.97,29121.0,35.0521,35.2237,35.0435,35.1551,29121.0
2020-04-21 13:25:00,40.97,40.99,40.89,40.97,14594.0,35.1551,35.1722,35.0864,35.1551,14594.0
2020-04-21 13:30:00,40.97,40.98,40.91,40.95,9499.0,35.1551,35.1636,35.1036,35.1379,9499.0
2020-04-21 13:35:00,40.96,41.05,40.93,41.04,9446.0,35.1465,35.2237,35.1207,35.2151,9446.0
2020-04-21 13:40:00,41.04,41.04,40.98,41.04,7227.0,35.2151,35.2151,35.1636,35.2151,7227.0
2020-04-21 13:45:00,41.04,41.04,40.82,40.82,10429.0,35.2151,35.2151,35.0264,35.0264,10429.0
2020-04-21 13:50:00,40.83,40.88,40.81,40.84,14660.0,35.0349,35.0778,35.0178,35.0435,14660.0
2020-04-21 13:55:00,40.85,40.85,40.77,40.78,8403.0,35.0521,35.0521,34.9835,34.992,8403.0
2020-04-21 14:00:00,40.78,40.83,40.68,40.83,18630.0,34.992,35.0349,34.9062,35.0349,18630.0
2020-04-21 14:05:00,40.8,40.91,40.77,40.88,14717.0,35.0092,35.1036,34.9835,35.0778,14717.0
2020-04-21 14:10:00,40.87,40.97,40.85,40.94,18397.0,35.0693,35.1551,35.0521,35.1293,18397.0
2020-04-21 14:15:00,40.93,40.96,40.84,40.86,15157.0,35.1207,35.1465,35.0435,35.0607,15157.0
2020-04-21 14:20:00,40.86,41.01,40.81,40.97,19348.0,35.0607,35.1894,35.0178,35.1551,19348.0
2020-04-21 14:25:00,40.97,41.02,40.95,40.96,16035.0,35.1551,35.198,35.1379,35.1465,16035.0
2020-04-21 14:30:00,40.96,40.98,40.89,40.9,18042.0,35.1465,35.1636,35.0864,35.095,18042.0
2020-04-21 14:35:00,40.89,40.96,40.84,40.87,20290.0,35.0864,35.1465,35.0435,35.0693,20290.0
2020-04-21 14:40:00,40.86,40.86,40.76,40.79,28533.0,35.0607,35.0607,34.9749,35.0006,28533.0
2020-04-21 14:45:00,40.78,40.78,40.72,40.73,18985.0,34.992,34.992,34.9406,34.9491,18985.0
2020-04-21 14:50:00,40.74,40.81,40.72,40.79,23221.0,34.9577,35.0178,34.9406,35.0006,23221.0
2020-04-21 14:55:00,40.78,40.81,40.73,40.76,18828.0,34.992,35.0178,34.9491,34.9749,18828.0
2020-04-21 15:00:00,40.78,40.83,40.77,40.82,12205.0,34.992,35.0349,34.9835,35.0264,12205.0
2020-04-21 15:05:00,40.82,40.82,40.63,40.65,20242.0,35.0264,35.0264,34.8633,34.8805,20242.0
2020-04-21 15:10:00,40.66,40.89,40.63,40.86,39259.0,34.8891,35.0864,34.8633,35.0607,39259.0
2020-04-21 15:15:00,40.85,40.94,40.82,40.92,28720.0,35.0521,35.1293,35.0264,35.1122,28720.0
2020-04-21 15:20:00,40.93,40.98,40.92,40.94,18780.0,35.1207,35.1636,35.1122,35.1293,18780.0
2020-04-21 15:25:00,40.94,40.98,40.92,40.93,23835.0,35.1293,35.1636,35.1122,35.1207,23835.0
2020-04-21 15:30:00,40.93,40.96,40.81,40.9,33556.0,35.1207,35.1465,35.0178,35.095,33556.0
2020-04-21 15:35:00,40.9,41.07,40.9,40.94,28834.0,35.095,35.2409,35.095,35.1293,28834.0
2020-04-21 15:40:00,40.94,40.94,40.8,40.83,27926.0,35.1293,35.1293,35.0092,35.0349,27926.0
2020-04-21 15:45:00,40.82,40.83,40.64,40.64,26807.0,35.0264,35.0349,34.8719,34.8719,26807.0
2020-04-21 15:50:00,40.63,40.71,40.52,40.57,72335.0,34.8633,34.932,34.7689,34.8118,72335.0
2020-04-21 15:55:00,40.57,40.67,40.54,40.54,102005.0,34.8118,34.8976,34.7861,34.7861,102005.0
2020-04-22 09:30:00,41.27,41.47,41.21,41.47,24047.0,35.4125,35.5841,35.361,35.5841,24047.0
2020-04-22 09:35:00,41.5,41.66,41.44,41.48,26111.0,35.6098,35.7471,35.5584,35.5927,26111.0
2020-04-22 09:40:00,41.49,41.52,41.31,41.37,23390.0,35.6013,35.627,35.4468,35.4983,23390.0
2020-04-22 09:45:00,41.38,41.43,41.19,41.19,18500.0,35.5069,35.5498,35.3438,35.3438,18500.0
2020-04-22 09:50:00,41.19,41.24,41.15,41.16,13575.0,35.3438,35.3867,35.3095,35.3181,13575.0
2020-04-22 09:55:00,41.16,41.26,41.16,41.26,16580.0,35.3181,35.4039,35.3181,35.4039,16580.0
2020-04-22 10:00:00,41.26,41.39,41.22,41.28,25760.0,35.4039,35.5155,35.3696,35.4211,25760.0
2020-04-22 10:05:00,41.28,41.36,41.28,41.35,21248.0,35.4211,35.4897,35.4211,35.4811,21248.0
2020-04-22 10:10:00,41.36,41.46,41.18,41.18,18314.0,35.4897,35.5755,35.3353,35.3353,18314.0
2020-04-22 10:15:00,41.15,41.32,41.11,41.31,23257.0,35.3095,35.4554,35.2752,35.4468,23257.0
2020-04-22 10:20:00,41.31,41.52,41.31,41.51,17484.0,35.4468,35.627,35.4468,35.6184,17484.0
2020-04-22 10:25:00,41.51,41.54,41.43,41.45,19519.0,35.6184,35.6442,35.5498,35.5669,19519.0
2020-04-22 10:30:00,41.46,41.51,41.38,41.41,19027.0,35.5755,35.6184,35.5069,35.5326,19027.0
2020-04-22 10:35:00,41.42,41.47,41.4,41.43,13588.0,35.5412,35.5841,35.524,35.5498,13588.0
2020-04-22 10:40:00,41.43,41.51,41.43,41.5,15580.0,35.5498,35.6184,35.5498,35.6098,15580.0
2020-04-22 10:45:00,41.52,41.53,41.36,41.37,9550.0,35.627,35.6356,35.4897,35.4983,9550.0
2020-04-22 10:50:00,41.37,41.4,41.28,41.29,10370.0,35.4983,35.524,35.4211,35.4297,10370.0
2020-04-22 10:55:00,41.29,41.29,41.25,41.26,8300.0,35.4297,35.4297,35.3953,35.4039,8300.0
2020-04-22 11:00:00,41.27,41.31,41.2,41.31,15033.0,35.4125,35.4468,35.3524,35.4468,15033.0
2020-04-22 11:05:00,41.32,41.36,41.28,41.32,6297.0,35.4554,35.4897,35.4211,35.4554,6297.0
2020-04-22 11:10:00,41.31,41.35,41.29,41.35,4900.0,35.4468,35.4811,35.4297,35.4811,4900.0
2020-04-22 11:15:00,41.36,41.48,41.36,41.38,13566.0,35.4897,35.5927,35.4897,35.5069,13566.0
2020-04-22 11:20:00,41.39,41.4,41.34,41.4,10077.0,35.5155,35.524,35.4726,35.524,10077.0
2020-04-22 11:25:00,41.42,41.45,41.37,41.42,6323.0,35.5412,35.5669,35.4983,35.5412,6323.0
2020-04-22 11:30:00,41.42,41.51,41.42,41.5,11953.0,35.5412,35.6184,35.5412,35.6098,11953.0
2020-04-22 11:35:00,41.5,41.5,41.45,41.47,5379.0,35.6098,35.6098,35.5669,35.5841,5379.0
2020-04-22 11:40:00,41.47,41.57,41.44,41.54,4850.0,35.5841,35.6699,35.5584,35.6442,4850.0
2020-04-22 11:45:00,41.54,41.55,41.51,41.54,4912.0,35.6442,35.6527,35.6184,35.6442,4912.0
2020-04-22 11:50:00,41.53,41.63,41.53,41.62,13764.0,35.6356,35.7214,35.6356,35.7128,13764.0
2020-04-22 11:55:00,41.61,41.61,41.54,41.57,14178.0,35.7042,35.7042,35.6442,35.6699,14178.0
2020-04-22 12:00:00,41.58,41.63,41.57,41.59,10559.0,35.6785,35.7214,35.6699,35.6871,10559.0
2020-04-22 12:05:00,41.59,41.59,41.54,41.54,8268.0,35.6871,35.6871,35.6442,35.6442,8268.0
2020-04-22 12:10:00,41.54,41.58,41.5,41.58,10602.0,35.6442,35.6785,35.6098,35.6785,10602.0
2020-04-22 12:15:00,41.58,41.64,41.57,41.64,6223.0,35.6785,35.73,35.6699,35.73,6223.0
2020-04-22 12:20:00,41.64,41.71,41.63,41.71,13792.0,35.73,35.79,35.7214,35.79,13792.0
2020-04-22 12:25:00,41.71,41.73,41.67,41.7,9420.0,35.79,35.8072,35.7557,35.7815,9420.0
2020-04-22 12:30:00,41.71,41.73,41.69,41.73,10741.0,35.79,35.8072,35.7729,35.8072,10741.0
2020-04-22 12:35:00,41.7,41.74,41.67,41.74,10293.0,35.7815,35.8158,35.7557,35.8158,10293.0
2020-04-22 12:40:00,41.73,41.77,41.72,41.74,20868.0,35.8072,35.8415,35.7986,35.8158,20868.0
2020-04-22 12:45:00,41.74,41.74,41.69,41.69,16179.0,35.8158,35.8158,35.7729,35.7729,16179.0
2020-04-22 12:50:00,41.69,41.7,41.62,41.65,15177.0,35.7729,35.7815,35.7128,35.7386,15177.0
2020-04-22 12:55:00,41.65,41.65,41.61,41.63,6816.0,35.7386,35.7386,35.7042,35.7214,6816.0
2020-04-22 13:00:00,41.64,41.65,41.56,41.57,10104.0,35.73,35.7386,35.6613,35.6699,10104.0
2020-04-22 13:05:00,41.57,41.57,41.52,41.53,6400.0,35.6699,35.6699,35.627,35.6356,6400.0
2020-04-22 13:10:00,41.54,41.59,41.54,41.56,7500.0,35.6442,35.6871,35.6442,35.6613,7500.0
2020-04-22 13:15:00,41.57,41.59,41.56,41.58,7631.0,35.6699,35.6871,35.6613,35.6785,7631.0
2020-04-22 13:20:00,41.58,41.63,41.58,41.63,5700.0,35.6785,35.7214,35.6785,35.7214,5700.0
2020-04-22 13:25:00,41.62,41.63,41.59,41.61,17622.0,35.7128,35.7214,35.6871,35.7042,17622.0
2020-04-22 13:30:00,41.62,41.66,41.6,41.62,13819.0,35.7128,35.7471,35.6957,35.7128,13819.0
2020-04-22 13:35:00,41.61,41.63,41.55,41.55,5720.0,35.7042,35.7214,35.6527,35.6527,5720.0
2020-04-22 13:40:00,41.56,41.6,41.54,41.6,4307.0,35.6613,35.6957,35.6442,35.6957,4307.0
2020-04-22 13:45:00,41.6,41.62,41.56,41.62,7006.0,35.6957,35.7128,35.6613,35.7128,7006.0
2020-04-22 13:50:00,41.62,41.62,41.58,41.6,7651.0,35.7128,35.7128,35.6785,35.6957,7651.0
2020-04-22 13:55:00,41.58,41.59,41.56,41.59,12598.0,35.6785,35.6871,35.6613,35.6871,12598.0
2020-04-22 14:00:00,41.6,41.64,41.58,41.62,6985.0,35.6957,35.73,35.6785,35.7128,6985.0
2020-04-22 14:05:00,41.63,41.63,41.58,41.62,10699.0,35.7214,35.7214,35.6785,35.7128,10699.0
2020-04-22 14:10:00,41.62,41.62,41.56,41.58,6039.0,35.7128,35.7128,35.6613,35.6785,6039.0
2020-04-22 14:15:00,41.57,41.58,41.56,41.56,8338.0,35.6699,35.6785,35.6613,35.6613,8338.0
2020-04-22 14:20:00,41.57,41.63,41.57,41.62,7188.0,35.6699,35.7214,35.6699,35.7128,7188.0
2020-04-22 14:25:00,41.62,41.62,41.54,41.54,14966.0,35.7128,35.7128,35.6442,35.6442,14966.0
2020-04-22 14:30:00,41.55,41.62,41.55,41.6,12214.0,35.6527,35.7128,35.6527,35.6957,12214.0
2020-04-22 14:35:00,41.6,41.63,41.6,41.62,8656.0,35.6957,35.7214,35.6957,35.7128,8656.0
2020-04-22 14:40:00,41.62,41.66,41.6,41.66,7488.0,35.7128,35.7471,35.6957,35.7471,7488.0
2020-04-22 14:45:00,41.67,41.71,41.65,41.71,13668.0,35.7557,35.79,35.7386,35.79,13668.0
2020-04-22 14:50:00,41.71,41.72,41.64,41.64,11472.0,35.79,35.7986,35.73,35.73,11472.0
2020-04-22 14:55:00,41.65,41.7,41.62,41.64,9718.0,35.7386,35.7815,35.7128,35.73,9718.0
2020-04-22 15:00:00,41.65,41.67,41.61,41.67,6688.0,35.7386,35.7557,35.7042,35.7557,6688.0
2020-04-22 15:05:00,41.67,41.67,41.62,41.66,11695.0,35.7557,35.7557,35.7128,35.7471,11695.0
2020-04-22 15:10:00,41.67,41.72,41.65,41.69,15559.0,35.7557,35.7986,35.7386,35.7729,15559.0
2020-04-22 15:15:00,41.68,41.72,41.66,41.72,9222.0,35.7643,35.7986,35.7471,35.7986,9222.0
2020-04-22 15:20:00,41.72,41.78,41.71,41.71,19717.0,35.7986,35.8501,35.79,35.79,19717.0
2020-04-22 15:25:00,41.72,41.74,41.71,41.72,14575.0,35.7986,35.8158,35.79,35.7986,14575.0
2020-04-22 15:30:00,41.72,41.78,41.72,41.76,17638.0,35.7986,35.8501,35.7986,35.8329,17638.0
2020-04-22 15:35:00,41.76,41.81,41.76,41.78,21155.0,35.8329,35.8758,35.8329,35.8501,21155.0
2020-04-22 15:40:00,41.79,41.88,41.78,41.86,18466.0,35.8587,35.9359,35.8501,35.9187,18466.0
2020-04-22 15:45:00,41.87,41.9,41.81,41.9,28748.0,35.9273,35.9531,35.8758,35.9531,28748.0
2020-04-22 15:50:00,41.9,42.01,41.81,41.9,85769.0,35.9531,36.0475,35.8758,35.9531,85769.0
2020-04-22 15:55:00,41.89,41.89,41.72,41.75,65048.0,35.9445,35.9445,35.7986,35.8244,65048.0
2020-04-23 09:30:00,41.89,42.26,41.81,42.21,53455.0,35.9445,36.262,35.8758,36.2191,53455.0
2020-04-23 09:35:00,42.23,42.38,42.22,42.28,26038.0,36.2362,36.3649,36.2277,36.2791,26038.0
2020-04-23 09:40:00,42.27,42.35,42.16,42.21,19884.0,36.2706,36.3392,36.1762,36.2191,19884.0
2020-04-23 09:45:00,42.22,42.26,42.06,42.11,16039.0,36.2277,36.262,36.0904,36.1333,16039.0
2020-04-23 09:50:00,42.1,42.12,42.03,42.04,13465.0,36.1247,36.1418,36.0646,36.0732,13465.0
2020-04-23 09:55:00,42.04,42.11,42.01,42.11,13600.0,36.0732,36.1333,36.0475,36.1333,13600.0
2020-04-23 10:00:00,42.12,42.15,41.9,41.92,14772.0,36.1418,36.1676,35.9531,35.9702,14772.0
2020-04-23 10:05:00,41.92,42.17,41.92,42.17,19031.0,35.9702,36.1848,35.9702,36.1848,19031.0
2020-04-23 10:10:00,42.18,42.26,42.13,42.26,13319.0,36.1933,36.262,36.1504,36.262,13319.0
2020-04-23 10:15:00,42.24,42.45,42.17,42.43,39797.0,36.2448,36.425,36.1848,36.4078,39797.0
2020-04-23 10:20:00,42.41,42.42,42.32,42.38,17692.0,36.3907,36.3993,36.3135,36.3649,17692.0
2020-04-23 10:25:00,42.37,42.4,42.32,42.36,11095.0,36.3564,36.3821,36.3135,36.3478,11095.0
2020-04-23 10:30:00,42.4,42.51,42.36,42.51,15538.0,36.3821,36.4765,36.3478,36.4765,15538.0
2020-04-23 10:35:00,42.51,42.51,42.4,42.46,14348.0,36.4765,36.4765,36.3821,36.4336,14348.0
2020-04-23 10:40:00,42.46,42.51,42.44,42.49,16377.0,36.4336,36.4765,36.4164,36.4593,16377.0
2020-04-23 10:45:00,42.5,42.51,42.42,42.44,10031.0,36.4679,36.4765,36.3993,36.4164,10031.0
2020-04-23 10:50:00,42.44,42.53,42.41,42.5,15734.0,36.4164,36.4937,36.3907,36.4679,15734.0
2020-04-23 10:55:00,42.52,42.54,42.47,42.48,10156.0,36.4851,36.5022,36.4422,36.4508,10156.0
2020-04-23 11:00:00,42.49,42.49,42.36,42.41,12834.0,36.4593,36.4593,36.3478,36.3907,12834.0
2020-04-23 11:05:00,42.39,42.4,42.31,42.36,17812.0,36.3735,36.3821,36.3049,36.3478,17812.0
2020-04-23 11:10:00,42.37,42.41,42.33,42.34,13431.0,36.3564,36.3907,36.322,36.3306,13431.0
2020-04-23 11:15:00,42.35,42.38,42.31,42.33,13191.0,36.3392,36.3649,36.3049,36.322,13191.0
2020-04-23 11:20:00,42.32,42.32,42.23,42.26,9768.0,36.3135,36.3135,36.2362,36.262,9768.0
2020-04-23 11:25:00,42.25,42.38,42.24,42.36,10328.0,36.2534,36.3649,36.2448,36.3478,10328.0
2020-04-23 11:30:00,42.36,42.36,42.13,42.14,9774.0,36.3478,36.3478,36.1504,36.159,9774.0
2020-04-23 11:35:00,42.14,42.17,42.1,42.11,9800.0,36.159,36.1848,36.1247,36.1333,9800.0
2020-04-23 11:40:00,42.11,42.14,42.06,42.06,7940.0,36.1333,36.159,36.0904,36.0904,7940.0
2020-04-23 11:45:00,42.06,42.11,42.0,42.11,16894.0,36.0904,36.1333,36.0389,36.1333,16894.0
2020-04-23 11:50:00,42.09,42.12,42.04,42.06,13073.0,36.1161,36.1418,36.0732,36.0904,13073.0
2020-04-23 11:55:00,42.07,42.19,42.06,42.19,7748.0,36.0989,36.2019,36.0904,36.2019,7748.0
2020-04-23 12:00:00,42.19,42.19,42.15,42.15,7624.0,36.2019,36.2019,36.1676,36.1676,7624.0
2020-04-23 12:05:00,42.15,42.24,42.15,42.24,4343.0,36.1676,36.2448,36.1676,36.2448,4343.0
2020-04-23 12:10:00,42.23,42.23,42.19,42.2,2600.0,36.2362,36.2362,36.2019,36.2105,2600.0
2020-04-23 12:15:00,42.2,42.24,42.2,42.23,2474.0,36.2105,36.2448,36.2105,36.2362,2474.0
2020-04-23 12:20:00,42.24,42.28,42.23,42.27,4197.0,36.2448,36.2791,36.2362,36.2706,4197.0
2020-04-23 12:25:00,42.27,42.28,42.24,42.27,3006.0,36.2706,36.2791,36.2448,36.2706,3006.0
2020-04-23 12:30:00,42.26,42.32,42.26,42.3,3770.0,36.262,36.3135,36.262,36.2963,3770.0
2020-04-23 12:35:00,42.28,42.32,42.24,42.31,4001.0,36.2791,36.3135,36.2448,36.3049,4001.0
2020-04-23 12:40:00,42.32,42.33,41.91,41.96,33970.0,36.3135,36.322,35.9617,36.0046,33970.0
2020-04-23 12:45:00,41.95,42.04,41.56,41.93,38713.0,35.996,36.0732,35.6613,35.9788,38713.0
2020-04-23 12:50:00,41.92,41.96,41.7,41.96,17058.0,35.9702,36.0046,35.7815,36.0046,17058.0
2020-04-23 12:55:00,41.92,42.01,41.91,41.98,7693.0,35.9702,36.0475,35.9617,36.0217,7693.0
2020-04-23 13:00:00,41.98,42.11,41.95,42.06,6344.0,36.0217,36.1333,35.996,36.0904,6344.0
2020-04-23 13:05:00,42.06,42.07,42.02,42.06,4127.0,36.0904,36.0989,36.056,36.0904,4127.0
2020-04-23 13:10:00,42.06,42.15,42.06,42.15,3540.0,36.0904,36.1676,36.0904,36.1676,3540.0
2020-04-23 13:15:00,42.14,42.15,41.99,41.99,5421.0,36.159,36.1676,36.0303,36.0303,5421.0
2020-04-23 13:20:00,41.97,41.98,41.79,41.82,8148.0,36.0131,36.0217,35.8587,35.8844,8148.0
2020-04-23 13:25:00,41.77,41.78,41.63,41.66,19359.0,35.8415,35.8501,35.7214,35.7471,19359.0
2020-04-23 13:30:00,41.64,41.74,41.64,41.73,17060.0,35.73,35.8158,35.73,35.8072,17060.0
2020-04-23 13:35:00,41.73,41.76,41.67,41.67,11833.0,35.8072,35.8329,35.7557,35.7557,11833.0
2020-04-23 13:40:00,41.66,41.69,41.57,41.62,11210.0,35.7471,35.7729,35.6699,35.7128,11210.0
2020-04-23 13:45:00,41.62,41.72,41.6,41.6,7487.0,35.7128,35.7986,35.6957,35.6957,7487.0
2020-04-23 13:50:00,41.62,41.67,41.55,41.59,15204.0,35.7128,35.7557,35.6527,35.6871,15204.0
2020-04-23 13:55:00,41.59,41.7,41.58,41.7,4031.0,35.6871,35.7815,35.6785,35.7815,4031.0
2020-04-23 14:00:00,41.69,41.77,41.63,41.75,5418.0,35.7729,35.8415,35.7214,35.8244,5418.0
2020-04-23 14:05:00,41.74,41.74,41.62,41.62,7354.0,35.8158,35.8158,35.7128,35.7128,7354.0
2020-04-23 14:10:00,41.63,41.65,41.53,41.64,7844.0,35.7214,35.7386,35.6356,35.73,7844.0
2020-04-23 14:15:00,41.63,41.74,41.62,41.72,9514.0,35.7214,35.8158,35.7128,35.7986,9514.0
2020-04-23 14:20:00,41.72,41.75,41.69,41.75,3838.0,35.7986,35.8244,35.7729,35.8244,3838.0
2020-04-23 14:25:00,41.77,41.81,41.72,41.74,5300.0,35.8415,35.8758,35.7986,35.8158,5300.0
2020-04-23 14:30:00,41.74,41.81,41.73,41.79,4375.0,35.8158,35.8758,35.8072,35.8587,4375.0
2020-04-23 14:35:00,41.79,41.81,41.74,41.77,4200.0,35.8587,35.8758,35.8158,35.8415,4200.0
2020-04-23 14:40:00,41.78,41.87,41.77,41.84,8514.0,35.8501,35.9273,35.8415,35.9016,8514.0
2020-04-23 14:45:00,41.84,41.88,41.81,41.83,6313.0,35.9016,35.9359,35.8758,35.893,6313.0
2020-04-23 14:50:00,41.86,41.95,41.84,41.92,7228.0,35.9187,35.996,35.9016,35.9702,7228.0
2020-04-23 14:55:00,41.93,41.97,41.92,41.97,7568.0,35.9788,36.0131,35.9702,36.0131,7568.0
2020-04-23 15:00:00,41.98,41.98,41.91,41.92,8188.0,36.0217,36.0217,35.9617,35.9702,8188.0
2020-04-23 15:05:00,41.92,41.94,41.87,41.87,10388.0,35.9702,35.9874,35.9273,35.9273,10388.0
2020-04-23 15:10:00,41.87,41.87,41.72,41.73,12689.0,35.9273,35.9273,35.7986,35.8072,12689.0
2020-04-23 15:15:00,41.73,41.73,41.64,41.64,12829.0,35.8072,35.8072,35.73,35.73,12829.0
2020-04-23 15:20:00,41.64,41.65,41.58,41.63,12620.0,35.73,35.7386,35.6785,35.7214,12620.0
2020-04-23 15:25:00,41.63,41.69,41.6,41.69,10762.0,35.7214,35.7729,35.6957,35.7729,10762.0
2020-04-23 15:30:00,41.68,41.71,41.59,41.7,11900.0,35.7643,35.79,35.6871,35.7815,11900.0
2020-04-23 15:35:00,41.7,41.74,41.63,41.68,18764.0,35.7815,35.8158,35.7214,35.7643,18764.0
2020-04-23 15:40:00,41.68,41.76,41.66,41.67,17339.0,35.7643,35.8329,35.7471,35.7557,17339.0
2020-04-23 15:45:00,41.67,41.78,41.67,41.78,13220.0,35.7557,35.8501,35.7557,35.8501,13220.0
2020-04-23 15:50:00,41.78,41.81,41.58,41.7,42317.0,35.8501,35.8758,35.6785,35.7815,42317.0
2020-04-23 15:55:00,41.7,41.72,41.6,41.6,55290.0,35.7815,35.7986,35.6957,35.6957,55290.0
2020-04-24 09:30:00,41.93,42.0,41.83,41.91,7734.0,35.9788,36.0389,35.893,35.9617,7734.0
2020-04-24 09:35:00,41.91,41.94,41.82,41.92,14251.0,35.9617,35.9874,35.8844,35.9702,14251.0
2020-04-24 09:40:00,41.91,41.91,41.81,41.84,14714.0,35.9617,35.9617,35.8758,35.9016,14714.0
2020-04-24 09:45:00,41.83,41.89,41.81,41.86,20613.0,35.893,35.9445,35.8758,35.9187,20613.0
2020-04-24 09:50:00,41.85,41.94,41.85,41.85,16607.0,35.9102,35.9874,35.9102,35.9102,16607.0
2020-04-24 09:55:00,41.83,41.86,41.78,41.81,24413.0,35.893,35.9187,35.8501,35.8758,24413.0
2020-04-24 10:00:00,41.85,41.85,41.78,41.8,19634.0,35.9102,35.9102,35.8501,35.8673,19634.0
2020-04-24 10:05:00,41.81,41.94,41.8,41.81,12339.0,35.8758,35.9874,35.8673,35.8758,12339.0
2020-04-24 10:10:00,41.81,41.94,41.81,41.86,13281.0,35.8758,35.9874,35.8758,35.9187,13281.0
2020-04-24 10:15:00,41.84,41.88,41.8,41.87,16434.0,35.9016,35.9359,35.8673,35.9273,16434.0
2020-04-24 10:20:00,41.87,41.87,41.82,41.83,8200.0,35.9273,35.9273,35.8844,35.893,8200.0
2020-04-24 10:25:00,41.83,41.84,41.79,41.81,12912.0,35.893,35.9016,35.8587,35.8758,12912.0
2020-04-24 10:30:00,41.81,41.93,41.8,41.9,23533.0,35.8758,35.9788,35.8673,35.9531,23533.0
2020-04-24 10:35:00,41.9,42.01,41.9,42.0,13564.0,35.9531,36.0475,35.9531,36.0389,13564.0
2020-04-24 10:40:00,42.0,42.01,41.91,41.92,7495.0,36.0389,36.0475,35.9617,35.9702,7495.0
2020-04-24 10:45:00,41.92,41.92,41.85,41.87,6904.0,35.9702,35.9702,35.9102,35.9273,6904.0
2020-04-24 10:50:00,41.88,41.91,41.86,41.91,48930.0,35.9359,35.9617,35.9187,35.9617,48930.0
2020-04-24 10:55:00,41.88,41.89,41.75,41.78,13940.0,35.9359,35.9445,35.8244,35.8501,13940.0
2020-04-24 11:00:00,41.77,41.78,41.72,41.72,17559.0,35.8415,35.8501,35.7986,35.7986,17559.0
2020-04-24 11:05:00,41.7,41.74,41.67,41.7,10511.0,35.7815,35.8158,35.7557,35.7815,10511.0
2020-04-24 11:10:00,41.71,41.71,41.65,41.69,19451.0,35.79,35.79,35.7386,35.7729,19451.0
2020-04-24 11:15:00,41.7,41.78,41.7,41.77,5268.0,35.7815,35.8501,35.7815,35.8415,5268.0
2020-04-24 11:20:00,41.77,41.87,41.77,41.86,8174.0,35.8415,35.9273,35.8415,35.9187,8174.0
2020-04-24 11:25:00,41.87,41.94,41.85,41.85,8800.0,35.9273,35.9874,35.9102,35.9102,8800.0
2020-04-24 11:30:00,41.87,41.9,41.78,41.82,10400.0,35.9273,35.9531,35.8501,35.8844,10400.0
2020-04-24 11:35:00,41.84,41.9,41.83,41.89,7112.0,35.9016,35.9531,35.893,35.9445,7112.0
2020-04-24 11:40:00,41.88,41.88,41.84,41.88,5700.0,35.9359,35.9359,35.9016,35.9359,5700.0
2020-04-24 11:45:00,41.87,41.92,41.86,41.92,7100.0,35.9273,35.9702,35.9187,35.9702,7100.0
2020-04-24 11:50:00,41.91,41.93,41.9,41.92,7298.0,35.9617,35.9788,35.9531,35.9702,7298.0
2020-04-24 11:55:00,41.92,41.93,41.88,41.92,5700.0,35.9702,35.9788,35.9359,35.9702,5700.0
2020-04-24 12:00:00,41.93,41.94,41.87,41.94,6655.0,35.9788,35.9874,35.9273,35.9874,6655.0
2020-04-24 12:05:00,41.95,42.03,41.95,42.0,7122.0,35.996,36.0646,35.996,36.0389,7122.0
2020-04-24 12:10:00,41.99,41.99,41.94,41.95,11041.0,36.0303,36.0303,35.9874,35.996,11041.0
2020-04-24 12:15:00,41.95,41.97,41.93,41.96,6800.0,35.996,36.0131,35.9788,36.0046,6800.0
2020-04-24 12:20:00,41.96,41.96,41.91,41.93,5300.0,36.0046,36.0046,35.9617,35.9788,5300.0
2020-04-24 12:25:00,41.93,42.01,41.91,42.01,26199.0,35.9788,36.0475,35.9617,36.0475,26199.0
2020-04-24 12:30:00,41.97,42.02,41.97,42.01,3850.0,36.0131,36.056,36.0131,36.0475,3850.0
2020-04-24 12:35:00,41.99,42.09,41.99,42.08,10278.0,36.0303,36.1161,36.0303,36.1075,10278.0
2020-04-24 12:40:00,42.07,42.14,42.07,42.1,12866.0,36.0989,36.159,36.0989,36.1247,12866.0
2020-04-24 12:45:00,42.1,42.12,42.08,42.08,4600.0,36.1247,36.1418,36.1075,36.1075,4600.0
2020-04-24 12:50:00,42.08,42.08,42.03,42.03,6535.0,36.1075,36.1075,36.0646,36.0646,6535.0
2020-04-24 12:55:00,42.02,42.02,41.97,42.0,7633.0,36.056,36.056,36.0131,36.0389,7633.0
2020-04-24 13:00:00,42.01,42.01,41.97,41.97,3739.0,36.0475,36.0475,36.0131,36.0131,3739.0
2020-04-24 13:05:00,41.98,41.99,41.94,41.94,5718.0,36.0217,36.0303,35.9874,35.9874,5718.0
2020-04-24 13:10:00,41.93,41.94,41.9,41.94,7606.0,35.9788,35.9874,35.9531,35.9874,7606.0
2020-04-24 13:15:00,41.94,42.01,41.94,42.0,8780.0,35.9874,36.0475,35.9874,36.0389,8780.0
2020-04-24 13:20:00,41.99,41.99,41.93,41.93,4217.0,36.0303,36.0303,35.9788,35.9788,4217.0
2020-04-24 13:25:00,41.94,41.95,41.91,41.95,2422.0,35.9874,35.996,35.9617,35.996,2422.0
2020-04-24 13:30:00,41.95,41.98,41.94,41.96,6553.0,35.996,36.0217,35.9874,36.0046,6553.0
2020-04-24 13:35:00,41.97,42.0,41.96,42.0,5277.0,36.0131,36.0389,36.0046,36.0389,5277.0
2020-04-24 13:40:00,42.01,42.05,42.01,42.03,8467.0,36.0475,36.0818,36.0475,36.0646,8467.0
2020-04-24 13:45:00,42.05,42.05,42.01,42.03,4778.0,36.0818,36.0818,36.0475,36.0646,4778.0
2020-04-24 13:50:00,42.03,42.08,42.02,42.08,8363.0,36.0646,36.1075,36.056,36.1075,8363.0
2020-04-24 13:55:00,42.08,42.15,42.01,42.15,14846.0,36.1075,36.1676,36.0475,36.1676,14846.0
2020-04-24 14:00:00,42.15,42.2,42.13,42.19,12727.0,36.1676,36.2105,36.1504,36.2019,12727.0
2020-04-24 14:05:00,42.18,42.23,42.17,42.22,18440.0,36.1933,36.2362,36.1848,36.2277,18440.0
2020-04-24 14:10:00,42.22,42.22,42.17,42.2,16966.0,36.2277,36.2277,36.1848,36.2105,16966.0
2020-04-24 14:15:00,42.19,42.23,42.19,42.23,16833.0,36.2019,36.2362,36.2019,36.2362,16833.0
2020-04-24 14:20:00,42.23,42.24,42.14,42.15,14589.0,36.2362,36.2448,36.159,36.1676,14589.0
2020-04-24 14:25:00,42.15,42.15,42.1,42.12,11814.0,36.1676,36.1676,36.1247,36.1418,11814.0
2020-04-24 14:30:00,42.12,42.17,42.11,42.15,10201.0,36.1418,36.1848,36.1333,36.1676,10201.0
2020-04-24 14:35:00,42.14,42.28,42.14,42.28,19257.0,36.159,36.2791,36.159,36.2791,19257.0
2020-04-24 14:40:00,42.28,42.29,42.24,42.25,10133.0,36.2791,36.2877,36.2448,36.2534,10133.0
2020-04-24 14:45:00,42.24,42.29,42.23,42.26,23182.0,36.2448,36.2877,36.2362,36.262,23182.0
2020-04-24 14:50:00,42.27,42.28,42.24,42.26,15044.0,36.2706,36.2791,36.2448,36.262,15044.0
2020-04-24 14:55:00,42.26,42.27,42.25,42.27,7950.0,36.262,36.2706,36.2534,36.2706,7950.0
2020-04-24 15:00:00,42.26,42.28,42.25,42.26,9440.0,36.262,36.2791,36.2534,36.262,9440.0
2020-04-24 15:05:00,42.27,42.42,42.27,42.42,14874.0,36.2706,36.3993,36.2706,36.3993,14874.0
2020-04-24 15:10:00,42.42,42.45,42.32,42.34,20053.0,36.3993,36.425,36.3135,36.3306,20053.0
2020-04-24 15:15:00,42.35,42.41,42.32,42.4,12251.0,36.3392,36.3907,36.3135,36.3821,12251.0
2020-04-24 15:20:00,42.4,42.43,42.37,42.43,12436.0,36.3821,36.4078,36.3564,36.4078,12436.0
2020-04-24 15:25:00,42.43,42.45,42.38,42.45,15496.0,36.4078,36.425,36.3649,36.425,15496.0
2020-04-24 15:30:00,42.45,42.51,42.43,42.51,11379.0,36.425,36.4765,36.4078,36.4765,11379.0
2020-04-24 15:35:00,42.53,42.56,42.49,42.56,23849.0,36.4937,36.5194,36.4593,36.5194,23849.0
2020-04-24 15:40:00,42.56,42.63,42.56,42.62,22878.0,36.5194,36.5795,36.5194,36.5709,22878.0
2020-04-24 15:45:00,42.61,42.66,42.59,42.62,29128.0,36.5623,36.6052,36.5451,36.5709,29128.0
2020-04-24 15:50:00,42.63,42.65,42.46,42.53,57665.0,36.5795,36.5966,36.4336,36.4937,57665.0
2020-04-24 15:55:00,42.53,42.58,42.4,42.53,99586.0,36.4937,36.5366,36.3821,36.4937,99586.0
2020-04-27 09:30:00,42.7,43.05,42.7,42.85,33663.0,36.6395,36.9399,36.6395,36.7682,33663.0
2020-04-27 09:35:00,42.85,42.88,42.77,42.79,11942.0,36.7682,36.794,36.6996,36.7168,11942.0
2020-04-27 09:40:00,42.8,42.83,42.73,42.79,20569.0,36.7253,36.7511,36.6653,36.7168,20569.0
2020-04-27 09:45:00,42.82,42.85,42.8,42.83,13641.0,36.7425,36.7682,36.7253,36.7511,13641.0
2020-04-27 09:50:00,42.83,42.84,42.79,42.81,13899.0,36.7511,36.7597,36.7168,36.7339,13899.0
2020-04-27 09:55:00,42.81,43.0,42.8,42.9,26585.0,36.7339,36.8969,36.7253,36.8111,26585.0
2020-04-27 10:00:00,42.89,43.04,42.89,42.99,12286.0,36.8026,36.9313,36.8026,36.8884,12286.0
2020-04-27 10:05:00,42.98,42.99,42.92,42.92,15986.0,36.8798,36.8884,36.8283,36.8283,15986.0
2020-04-27 10:10:00,42.94,43.0,42.9,42.99,17863.0,36.8455,36.8969,36.8111,36.8884,17863.0
2020-04-27 10:15:00,43.02,43.02,42.98,43.02,12530.0,36.9141,36.9141,36.8798,36.9141,12530.0
2020-04-27 10:20:00,43.03,43.06,42.96,42.97,21107.0,36.9227,36.9484,36.8626,36.8712,21107.0
2020-04-27 10:25:00,42.97,43.05,42.94,42.97,13655.0,36.8712,36.9399,36.8455,36.8712,13655.0
2020-04-27 10:30:00,43.01,43.02,42.95,42.96,5869.0,36.9055,36.9141,36.854,36.8626,5869.0
2020-04-27 10:35:00,42.95,42.99,42.92,42.99,7585.0,36.854,36.8884,36.8283,36.8884,7585.0
2020-04-27 10:40:00,43.03,43.1,43.03,43.06,26317.0,36.9227,36.9828,36.9227,36.9484,26317.0
2020-04-27 10:45:00,43.06,43.08,42.95,42.99,23168.0,36.9484,36.9656,36.854,36.8884,23168.0
2020-04-27 10:50:00,42.99,43.1,42.96,43.09,10602.0,36.8884,36.9828,36.8626,36.9742,10602.0
2020-04-27 10:55:00,43.09,43.11,42.92,42.93,12194.0,36.9742,36.9913,36.8283,36.8369,12194.0
2020-04-27 11:00:00,42.94,42.98,42.9,42.97,13778.0,36.8455,36.8798,36.8111,36.8712,13778.0
2020-04-27 11:05:00,42.96,42.97,42.92,42.93,8278.0,36.8626,36.8712,36.8283,36.8369,8278.0
2020-04-27 11:10:00,42.93,42.96,42.9,42.96,36931.0,36.8369,36.8626,36.8111,36.8626,36931.0
2020-04-27 11:15:00,42.97,42.98,42.92,42.94,14904.0,36.8712,36.8798,36.8283,36.8455,14904.0
2020-04-27 11:20:00,42.95,42.98,42.92,42.92,13809.0,36.854,36.8798,36.8283,36.8283,13809.0
2020-04-27 11:25:00,42.92,42.97,42.91,42.93,18902.0,36.8283,36.8712,36.8197,36.8369,18902.0
2020-04-27 11:30:00,42.93,42.94,42.9,42.93,18749.0,36.8369,36.8455,36.8111,36.8369,18749.0
2020-04-27 11:35:00,42.9,42.95,42.9,42.92,7371.0,36.8111,36.854,36.8111,36.8283,7371.0
2020-04-27 11:40:00,42.92,42.97,42.9,42.97,24323.0,36.8283,36.8712,36.8111,36.8712,24323.0
2020-04-27 11:45:00,42.97,42.97,42.91,42.91,16750.0,36.8712,36.8712,36.8197,36.8197,16750.0
2020-04-27 11:50:00,42.93,42.93,42.87,42.87,26800.0,36.8369,36.8369,36.7854,36.7854,26800.0
2020-04-27 11:55:00,42.88,42.88,42.83,42.88,9027.0,36.794,36.794,36.7511,36.794,9027.0
2020-04-27 12:00:00,42.89,42.89,42.83,42.83,13332.0,36.8026,36.8026,36.7511,36.7511,13332.0
2020-04-27 12:05:00,42.83,42.85,42.79,42.84,7700.0,36.7511,36.7682,36.7168,36.7597,7700.0
2020-04-27 12:10:00,42.84,42.85,42.8,42.82,7562.0,36.7597,36.7682,36.7253,36.7425,7562.0
2020-04-27 12:15:00,42.83,42.86,42.83,42.86,9241.0,36.7511,36.7768,36.7511,36.7768,9241.0
2020-04-27 12:20:00,42.85,42.87,42.84,42.87,6100.0,36.7682,36.7854,36.7597,36.7854,6100.0
2020-04-27 12:25:00,42.88,42.88,42.82,42.84,7995.0,36.794,36.794,36.7425,36.7597,7995.0
2020-04-27 12:30:00,42.86,42.92,42.85,42.92,5100.0,36.7768,36.8283,36.7682,36.8283,5100.0
2020-04-27 12:35:00,42.92,42.95,42.85,42.85,13354.0,36.8283,36.854,36.7682,36.7682,13354.0
2020-04-27 12:40:00,42.85,42.87,42.83,42.85,10059.0,36.7682,36.7854,36.7511,36.7682,10059.0
2020-04-27 12:45:00,42.85,42.85,42.8,42.81,4938.0,36.7682,36.7682,36.7253,36.7339,4938.0
2020-04-27 12:50:00,42.81,42.84,42.79,42.81,21156.0,36.7339,36.7597,36.7168,36.7339,21156.0
2020-04-27 12:55:00,42.81,42.83,42.79,42.8,9978.0,36.7339,36.7511,36.7168,36.7253,9978.0
2020-04-27 13:00:00,42.8,42.8,42.76,42.78,14944.0,36.7253,36.7253,36.691,36.7082,14944.0
2020-04-27 13:05:00,42.78,42.81,42.77,42.79,6231.0,36.7082,36.7339,36.6996,36.7168,6231.0
2020-04-27 13:10:00,42.8,42.8,42.76,42.78,2977.0,36.7253,36.7253,36.691,36.7082,2977.0
2020-04-27 13:15:00,42.79,42.8,42.72,42.74,32571.0,36.7168,36.7253,36.6567,36.6738,32571.0
2020-04-27 13:20:00,42.71,42.71,42.58,42.6,11041.0,36.6481,36.6481,36.5366,36.5537,11041.0
2020-04-27 13:25:00,42.6,42.71,42.6,42.71,10110.0,36.5537,36.6481,36.5537,36.6481,10110.0
2020-04-27 13:30:00,42.7,42.71,42.62,42.64,6100.0,36.6395,36.6481,36.5709,36.588,6100.0
2020-04-27 13:35:00,42.64,42.69,42.61,42.69,6704.0,36.588,36.6309,36.5623,36.6309,6704.0
2020-04-27 13:40:00,42.69,42.7,42.67,42.69,6322.0,36.6309,36.6395,36.6138,36.6309,6322.0
2020-04-27 13:45:00,42.67,42.7,42.65,42.69,10271.0,36.6138,36.6395,36.5966,36.6309,10271.0
2020-04-27 13:50:00,42.7,42.74,42.67,42.74,18200.0,36.6395,36.6738,36.6138,36.6738,18200.0
2020-04-27 13:55:00,42.75,42.77,42.71,42.71,6900.0,36.6824,36.6996,36.6481,36.6481,6900.0
2020-04-27 14:00:00,42.71,42.79,42.71,42.79,21127.0,36.6481,36.7168,36.6481,36.7168,21127.0
2020-04-27 14:05:00,42.77,42.83,42.76,42.83,11590.0,36.6996,36.7511,36.691,36.7511,11590.0
2020-04-27 14:10:00,42.85,42.89,42.85,42.85,5826.0,36.7682,36.8026,36.7682,36.7682,5826.0
2020-04-27 14:15:00,42.86,42.86,42.81,42.85,10204.0,36.7768,36.7768,36.7339,36.7682,10204.0
2020-04-27 14:20:00,42.86,42.88,42.84,42.87,5940.0,36.7768,36.794,36.7597,36.7854,5940.0
2020-04-27 14:25:00,42.87,42.88,42.84,42.84,10330.0,36.7854,36.794,36.7597,36.7597,10330.0
2020-04-27 14:30:00,42.84,42.9,42.83,42.86,16282.0,36.7597,36.8111,36.7511,36.7768,16282.0
2020-04-27 14:35:00,42.87,42.93,42.87,42.93,10576.0,36.7854,36.8369,36.7854,36.8369,10576.0
2020-04-27 14:40:00,42.94,43.01,42.94,42.99,18802.0,36.8455,36.9055,36.8455,36.8884,18802.0
2020-04-27 14:45:00,42.99,43.04,42.99,43.04,5464.0,36.8884,36.9313,36.8884,36.9313,5464.0
2020-04-27 14:50:00,43.04,43.08,43.03,43.06,10647.0,36.9313,36.9656,36.9227,36.9484,10647.0
2020-04-27 14:55:00,43.06,43.06,43.03,43.06,7834.0,36.9484,36.9484,36.9227,36.9484,7834.0
2020-04-27 15:00:00,43.06,43.1,43.04,43.1,15789.0,36.9484,36.9828,36.9313,36.9828,15789.0
2020-04-27 15:05:00,43.1,43.11,43.04,43.05,15208.0,36.9828,36.9913,36.9313,36.9399,15208.0
2020-04-27 15:10:00,43.06,43.1,43.06,43.09,5766.0,36.9484,36.9828,36.9484,36.9742,5766.0
2020-04-27 15:15:00,43.09,43.09,43.06,43.09,9642.0,36.9742,36.9742,36.9484,36.9742,9642.0
2020-04-27 15:20:00,43.09,43.18,43.09,43.16,18180.0,36.9742,37.0514,36.9742,37.0342,18180.0
2020-04-27 15:25:00,43.14,43.14,43.08,43.1,9153.0,37.0171,37.0171,36.9656,36.9828,9153.0
2020-04-27 15:30:00,43.1,43.18,43.1,43.13,16015.0,36.9828,37.0514,36.9828,37.0085,16015.0
2020-04-27 15:35:00,43.13,43.17,43.12,43.12,8746.0,37.0085,37.0428,36.9999,36.9999,8746.0
2020-04-27 15:40:00,43.12,43.2,43.12,43.2,11316.0,36.9999,37.0686,36.9999,37.0686,11316.0
2020-04-27 15:45:00,43.2,43.21,43.15,43.21,14494.0,37.0686,37.0771,37.0257,37.0771,14494.0
2020-04-27 15:50:00,43.21,43.22,43.06,43.1,33307.0,37.0771,37.0857,36.9484,36.9828,33307.0
2020-04-27 15:55:00,43.1,43.1,43.05,43.08,111198.0,36.9828,36.9828,36.9399,36.9656,111198.0
2020-04-28 09:30:00,43.5,43.62,43.38,43.61,30397.0,37.326,37.429,37.223,37.4204,30397.0
2020-04-28 09:35:00,43.6,43.62,43.34,43.42,25360.0,37.4118,37.429,37.1887,37.2573,25360.0
2020-04-28 09:40:00,43.45,43.47,43.31,43.39,11627.0,37.2831,37.3002,37.1629,37.2316,11627.0
2020-04-28 09:45:00,43.37,43.4,43.28,43.28,14889.0,37.2144,37.2402,37.1372,37.1372,14889.0
2020-04-28 09:50:00,43.27,43.41,43.24,43.36,16293.0,37.1286,37.2488,37.1029,37.2059,16293.0
2020-04-28 09:55:00,43.36,43.36,43.13,43.13,15378.0,37.2059,37.2059,37.0085,37.0085,15378.0
2020-04-28 10:00:00,43.14,43.19,43.09,43.17,27093.0,37.0171,37.06,36.9742,37.0428,27093.0
2020-04-28 10:05:00,43.17,43.24,43.14,43.19,15400.0,37.0428,37.1029,37.0171,37.06,15400.0
2020-04-28 10:10:00,43.18,43.22,43.13,43.14,10842.0,37.0514,37.0857,37.0085,37.0171,10842.0
2020-04-28 10:15:00,43.13,43.17,43.08,43.08,10888.0,37.0085,37.0428,36.9656,36.9656,10888.0
2020-04-28 10:20:00,43.08,43.13,43.04,43.08,23826.0,36.9656,37.0085,36.9313,36.9656,23826.0
2020-04-28 10:25:00,43.07,43.12,43.01,43.12,13111.0,36.957,36.9999,36.9055,36.9999,13111.0
2020-04-28 10:30:00,43.13,43.13,43.07,43.08,5500.0,37.0085,37.0085,36.957,36.9656,5500.0
2020-04-28 10:35:00,43.1,43.12,43.08,43.08,8220.0,36.9828,36.9999,36.9656,36.9656,8220.0
2020-04-28 10:40:00,43.05,43.06,42.89,42.9,5428.0,36.9399,36.9484,36.8026,36.8111,5428.0
2020-04-28 10:45:00,42.9,42.99,42.88,42.96,9840.0,36.8111,36.8884,36.794,36.8626,9840.0
2020-04-28 10:50:00,42.96,42.98,42.85,42.85,8984.0,36.8626,36.8798,36.7682,36.7682,8984.0
2020-04-28 10:55:00,42.86,42.86,42.65,42.67,25192.0,36.7768,36.7768,36.5966,36.6138,25192.0
2020-04-28 11:00:00,42.69,42.74,42.66,42.72,10597.0,36.6309,36.6738,36.6052,36.6567,10597.0
2020-04-28 11:05:00,42.73,42.81,42.69,42.8,9200.0,36.6653,36.7339,36.6309,36.7253,9200.0
2020-04-28 11:10:00,42.77,42.86,42.77,42.83,7649.0,36.6996,36.7768,36.6996,36.7511,7649.0
2020-04-28 11:15:00,42.85,42.86,42.72,42.75,9529.0,36.7682,36.7768,36.6567,36.6824,9529.0
2020-04-28 11:20:00,42.77,42.87,42.74,42.85,9682.0,36.6996,36.7854,36.6738,36.7682,9682.0
2020-04-28 11:25:00,42.88,42.9,42.83,42.83,7663.0,36.794,36.8111,36.7511,36.7511,7663.0
2020-04-28 11:30:00,42.83,42.99,42.83,42.98,4500.0,36.7511,36.8884,36.7511,36.8798,4500.0
2020-04-28 11:35:00,42.96,43.01,42.94,43.0,6161.0,36.8626,36.9055,36.8455,36.8969,6161.0
2020-04-28 11:40:00,42.99,43.04,42.97,43.03,10202.0,36.8884,36.9313,36.8712,36.9227,10202.0
2020-04-28 11:45:00,43.05,43.08,42.98,42.98,11935.0,36.9399,36.9656,36.8798,36.8798,11935.0
2020-04-28 11:50:00,42.98,43.0,42.9,42.97,8500.0,36.8798,36.8969,36.8111,36.8712,8500.0
2020-04-28 11:55:00,42.97,42.98,42.88,42.92,8948.0,36.8712,36.8798,36.794,36.8283,8948.0
2020-04-28 12:00:00,42.92,42.93,42.85,42.89,7645.0,36.8283,36.8369,36.7682,36.8026,7645.0
2020-04-28 12:05:00,42.9,42.94,42.87,42.93,15360.0,36.8111,36.8455,36.7854,36.8369,15360.0
2020-04-28 12:10:00,42.95,43.0,42.88,42.88,11195.0,36.854,36.8969,36.794,36.794,11195.0
2020-04-28 12:15:00,42.86,42.86,42.7,42.73,13309.0,36.7768,36.7768,36.6395,36.6653,13309.0
2020-04-28 12:20:00,42.77,42.82,42.73,42.75,11317.0,36.6996,36.7425,36.6653,36.6824,11317.0
2020-04-28 12:25:00,42.78,42.89,42.75,42.89,10780.0,36.7082,36.8026,36.6824,36.8026,10780.0
2020-04-28 12:30:00,42.9,42.99,42.88,42.99,12400.0,36.8111,36.8884,36.794,36.8884,12400.0
2020-04-28 12:35:00,42.98,43.03,42.97,42.99,4609.0,36.8798,36.9227,36.8712,36.8884,4609.0
2020-04-28 12:40:00,42.99,42.99,42.95,42.98,7965.0,36.8884,36.8884,36.854,36.8798,7965.0
2020-04-28 12:45:00,42.97,43.01,42.95,43.01,7311.0,36.8712,36.9055,36.854,36.9055,7311.0
2020-04-28 12:50:00,43.02,43.04,43.0,43.01,9750.0,36.9141,36.9313,36.8969,36.9055,9750.0
2020-04-28 12:55:00,43.02,43.14,43.02,43.13,7072.0,36.9141,37.0171,36.9141,37.0085,7072.0
2020-04-28 13:00:00,43.14,43.14,43.1,43.11,8200.0,37.0171,37.0171,36.9828,36.9913,8200.0
2020-04-28 13:05:00,43.12,43.13,43.1,43.1,5400.0,36.9999,37.0085,36.9828,36.9828,5400.0
2020-04-28 13:10:00,43.1,43.13,43.05,43.06,8647.0,36.9828,37.0085,36.9399,36.9484,8647.0
2020-04-28 13:15:00,43.06,43.13,43.06,43.08,6831.0,36.9484,37.0085,36.9484,36.9656,6831.0
2020-04-28 13:20:00,43.07,43.13,43.06,43.09,15321.0,36.957,37.0085,36.9484,36.9742,15321.0
2020-04-28 13:25:00,43.1,43.11,43.04,43.04,6172.0,36.9828,36.9913,36.9313,36.9313,6172.0
2020-04-28 13:30:00,43.01,43.04,42.97,42.97,11100.0,36.9055,36.9313,36.8712,36.8712,11100.0
2020-04-28 13:35:00,42.97,42.97,42.92,42.93,11733.0,36.8712,36.8712,36.8283,36.8369,11733.0
2020-04-28 13:40:00,42.92,43.03,42.92,43.03,12021.0,36.8283,36.9227,36.8283,36.9227,12021.0
2020-04-28 13:45:00,43.03,43.04,42.99,42.99,14238.0,36.9227,36.9313,36.8884,36.8884,14238.0
2020-04-28 13:50:00,42.97,43.01,42.97,42.99,10829.0,36.8712,36.9055,36.8712,36.8884,10829.0
2020-04-28 13:55:00,42.99,43.0,42.91,42.92,7006.0,36.8884,36.8969,36.8197,36.8283,7006.0
2020-04-28 14:00:00,42.92,43.02,42.92,43.0,7329.0,36.8283,36.9141,36.8283,36.8969,7329.0
2020-04-28 14:05:00,42.99,43.01,42.93,42.93,13729.0,36.8884,36.9055,36.8369,36.8369,13729.0
2020-04-28 14:10:00,42.92,42.94,42.9,42.9,13663.0,36.8283,36.8455,36.8111,36.8111,13663.0
2020-04-28 14:15:00,42.91,42.91,42.86,42.89,15058.0,36.8197,36.8197,36.7768,36.8026,15058.0
2020-04-28 14:20:00,42.89,42.91,42.89,42.9,6568.0,36.8026,36.8197,36.8026,36.8111,6568.0
2020-04-28 14:25:00,42.91,42.92,42.89,42.9,9319.0,36.8197,36.8283,36.8026,36.8111,9319.0
2020-04-28 14:30:00,42.89,42.93,42.89,42.9,10442.0,36.8026,36.8369,36.8026,36.8111,10442.0
2020-04-28 14:35:00,42.89,42.9,42.83,42.85,8606.0,36.8026,36.8111,36.7511,36.7682,8606.0
2020-04-28 14:40:00,42.85,42.9,42.85,42.85,10177.0,36.7682,36.8111,36.7682,36.7682,10177.0
2020-04-28 14:45:00,42.85,42.86,42.82,42.85,7619.0,36.7682,36.7768,36.7425,36.7682,7619.0
2020-04-28 14:50:00,42.85,42.87,42.8,42.8,7296.0,36.7682,36.7854,36.7253,36.7253,7296.0
2020-04-28 14:55:00,42.8,42.85,42.79,42.81,18719.0,36.7253,36.7682,36.7168,36.7339,18719.0
2020-04-28 15:00:00,42.82,42.89,42.81,42.87,8197.0,36.7425,36.8026,36.7339,36.7854,8197.0
2020-04-28 15:05:00,42.88,42.94,42.87,42.92,8561.0,36.794,36.8455,36.7854,36.8283,8561.0
2020-04-28 15:10:00,42.9,42.91,42.82,42.84,7753.0,36.8111,36.8197,36.7425,36.7597,7753.0
2020-04-28 15:15:00,42.83,42.88,42.82,42.86,11119.0,36.7511,36.794,36.7425,36.7768,11119.0
2020-04-28 15:20:00,42.87,42.97,42.75,42.8,22102.0,36.7854,36.8712,36.6824,36.7253,22102.0
2020-04-28 15:25:00,42.81,42.86,42.81,42.84,8300.0,36.7339,36.7768,36.7339,36.7597,8300.0
2020-04-28 15:30:00,42.84,42.89,42.82,42.85,11173.0,36.7597,36.8026,36.7425,36.7682,11173.0
2020-04-28 15:35:00,42.84,42.85,42.8,42.84,16165.0,36.7597,36.7682,36.7253,36.7597,16165.0
2020-04-28 15:40:00,42.85,42.85,42.82,42.82,8217.0,36.7682,36.7682,36.7425,36.7425,8217.0
2020-04-28 15:45:00,42.81,42.81,42.69,42.69,16480.0,36.7339,36.7339,36.6309,36.6309,16480.0
2020-04-28 15:50:00,42.69,42.69,42.47,42.49,45612.0,36.6309,36.6309,36.4422,36.4593,45612.0
2020-04-28 15:55:00,42.49,42.53,42.42,42.46,62994.0,36.4593,36.4937,36.3993,36.4336,62994.0
2020-04-29 09:30:00,43.32,43.37,43.1,43.35,26669.0,37.1715,37.2144,36.9828,37.1973,26669.0
2020-04-29 09:35:00,43.33,43.48,43.29,43.35,29527.0,37.1801,37.3088,37.1458,37.1973,29527.0
2020-04-29 09:40:00,43.35,43.42,43.22,43.23,21048.0,37.1973,37.2573,37.0857,37.0943,21048.0
2020-04-29 09:45:00,43.22,43.26,43.13,43.15,24762.0,37.0857,37.12,37.0085,37.0257,24762.0
2020-04-29 09:50:00,43.15,43.19,43.09,43.16,38081.0,37.0257,37.06,36.9742,37.0342,38081.0
2020-04-29 09:55:00,43.15,43.19,43.05,43.07,13720.0,37.0257,37.06,36.9399,36.957,13720.0
2020-04-29 10:00:00,43.08,43.11,43.01,43.01,16487.0,36.9656,36.9913,36.9055,36.9055,16487.0
2020-04-29 10:05:00,43.03,43.08,43.02,43.04,9100.0,36.9227,36.9656,36.9141,36.9313,9100.0
2020-04-29 10:10:00,43.03,43.11,42.98,43.11,10712.0,36.9227,36.9913,36.8798,36.9913,10712.0
2020-04-29 10:15:00,43.11,43.23,43.11,43.19,11753.0,36.9913,37.0943,36.9913,37.06,11753.0
2020-04-29 10:20:00,43.19,43.21,43.13,43.13,9950.0,37.06,37.0771,37.0085,37.0085,9950.0
2020-04-29 10:25:00,43.13,43.27,43.13,43.23,10277.0,37.0085,37.1286,37.0085,37.0943,10277.0
2020-04-29 10:30:00,43.23,43.24,43.13,43.15,11937.0,37.0943,37.1029,37.0085,37.0257,11937.0
2020-04-29 10:35:00,43.15,43.22,43.06,43.09,7193.0,37.0257,37.0857,36.9484,36.9742,7193.0
2020-04-29 10:40:00,43.09,43.15,43.09,43.15,8664.0,36.9742,37.0257,36.9742,37.0257,8664.0
2020-04-29 10:45:00,43.17,43.17,43.14,43.17,8299.0,37.0428,37.0428,37.0171,37.0428,8299.0
2020-04-29 10:50:00,43.18,43.26,43.18,43.23,13649.0,37.0514,37.12,37.0514,37.0943,13649.0
2020-04-29 10:55:00,43.22,43.22,43.09,43.09,11218.0,37.0857,37.0857,36.9742,36.9742,11218.0
2020-04-29 11:00:00,43.06,43.09,42.98,43.0,12858.0,36.9484,36.9742,36.8798,36.8969,12858.0
2020-04-29 11:05:00,43.0,43.05,42.94,42.95,12164.0,36.8969,36.9399,36.8455,36.854,12164.0
2020-04-29 11:10:00,42.96,43.08,42.96,43.06,11166.0,36.8626,36.9656,36.8626,36.9484,11166.0
2020-04-29 11:15:00,43.06,43.16,43.06,43.16,9443.0,36.9484,37.0342,36.9484,37.0342,9443.0
2020-04-29 11:20:00,43.15,43.22,43.13,43.18,15280.0,37.0257,37.0857,37.0085,37.0514,15280.0
2020-04-29 11:25:00,43.17,43.21,43.14,43.18,10337.0,37.0428,37.0771,37.0171,37.0514,10337.0
2020-04-29 11:30:00,43.19,43.28,43.17,43.22,10687.0,37.06,37.1372,37.0428,37.0857,10687.0
2020-04-29 11:35:00,43.22,43.22,43.18,43.19,7869.0,37.0857,37.0857,37.0514,37.06,7869.0
2020-04-29 11:40:00,43.2,43.2,43.13,43.18,10294.0,37.0686,37.0686,37.0085,37.0514,10294.0
2020-04-29 11:45:00,43.17,43.17,43.12,43.14,8746.0,37.0428,37.0428,36.9999,37.0171,8746.0
2020-04-29 11:50:00,43.13,43.21,43.13,43.21,5804.0,37.0085,37.0771,37.0085,37.0771,5804.0
2020-04-29 11:55:00,43.21,43.24,43.2,43.2,8967.0,37.0771,37.1029,37.0686,37.0686,8967.0
2020-04-29 12:00:00,43.19,43.21,43.17,43.18,7047.0,37.06,37.0771,37.0428,37.0514,7047.0
2020-04-29 12:05:00,43.19,43.24,43.19,43.23,7591.0,37.06,37.1029,37.06,37.0943,7591.0
2020-04-29 12:10:00,43.23,43.28,43.22,43.23,6133.0,37.0943,37.1372,37.0857,37.0943,6133.0
2020-04-29 12:15:00,43.21,43.21,43.15,43.16,6319.0,37.0771,37.0771,37.0257,37.0342,6319.0
2020-04-29 12:20:00,43.16,43.2,43.16,43.2,6575.0,37.0342,37.0686,37.0342,37.0686,6575.0
2020-04-29 12:25:00,43.2,43.27,43.19,43.26,10286.0,37.0686,37.1286,37.06,37.12,10286.0
2020-04-29 12:30:00,43.26,43.29,43.26,43.26,5736.0,37.12,37.1458,37.12,37.12,5736.0
2020-04-29 12:35:00,43.25,43.37,43.24,43.37,16657.0,37.1115,37.2144,37.1029,37.2144,16657.0
2020-04-29 12:40:00,43.36,43.36,43.33,43.33,5434.0,37.2059,37.2059,37.1801,37.1801,5434.0
2020-04-29 12:45:00,43.34,43.35,43.31,43.31,9611.0,37.1887,37.1973,37.1629,37.1629,9611.0
2020-04-29 12:50:00,43.31,43.41,43.31,43.41,12420.0,37.1629,37.2488,37.1629,37.2488,12420.0
2020-04-29 12:55:00,43.42,43.43,43.33,43.33,6239.0,37.2573,37.2659,37.1801,37.1801,6239.0
2020-04-29 13:00:00,43.33,43.34,43.29,43.34,7643.0,37.1801,37.1887,37.1458,37.1887,7643.0
2020-04-29 13:05:00,43.34,43.38,43.34,43.37,7340.0,37.1887,37.223,37.1887,37.2144,7340.0
2020-04-29 13:10:00,43.37,43.37,43.33,43.35,10770.0,37.2144,37.2144,37.1801,37.1973,10770.0
2020-04-29 13:15:00,43.35,43.44,43.35,43.44,22184.0,37.1973,37.2745,37.1973,37.2745,22184.0
2020-04-29 13:20:00,43.44,43.44,43.41,43.42,3470.0,37.2745,37.2745,37.2488,37.2573,3470.0
2020-04-29 13:25:00,43.42,43.44,43.42,43.44,5700.0,37.2573,37.2745,37.2573,37.2745,5700.0
2020-04-29 13:30:00,43.44,43.44,43.36,43.37,13168.0,37.2745,37.2745,37.2059,37.2144,13168.0
2020-04-29 13:35:00,43.37,43.38,43.34,43.34,6376.0,37.2144,37.223,37.1887,37.1887,6376.0
2020-04-29 13:40:00,43.34,43.35,43.31,43.32,10293.0,37.1887,37.1973,37.1629,37.1715,10293.0
2020-04-29 13:45:00,43.33,43.4,43.33,43.4,5259.0,37.1801,37.2402,37.1801,37.2402,5259.0
2020-04-29 13:50:00,43.4,43.44,43.4,43.43,7599.0,37.2402,37.2745,37.2402,37.2659,7599.0
2020-04-29 13:55:00,43.42,43.45,43.37,43.39,11559.0,37.2573,37.2831,37.2144,37.2316,11559.0
2020-04-29 14:00:00,43.41,43.45,43.25,43.32,16713.0,37.2488,37.2831,37.1115,37.1715,16713.0
2020-04-29 14:05:00,43.32,43.33,43.26,43.26,5609.0,37.1715,37.1801,37.12,37.12,5609.0
2020-04-29 14:10:00,43.26,43.29,43.18,43.22,7817.0,37.12,37.1458,37.0514,37.0857,7817.0
2020-04-29 14:15:00,43.23,43.29,43.21,43.22,11747.0,37.0943,37.1458,37.0771,37.0857,11747.0
2020-04-29 14:20:00,43.22,43.27,43.22,43.27,6168.0,37.0857,37.1286,37.0857,37.1286,6168.0
2020-04-29 14:25:00,43.27,43.33,43.25,43.28,6422.0,37.1286,37.1801,37.1115,37.1372,6422.0
2020-04-29 14:30:00,43.3,43.3,43.21,43.23,7681.0,37.1544,37.1544,37.0771,37.0943,7681.0
2020-04-29 14:35:00,43.23,43.31,43.22,43.3,12523.0,37.0943,37.1629,37.0857,37.1544,12523.0
2020-04-29 14:40:00,43.29,43.34,43.28,43.32,5884.0,37.1458,37.1887,37.1372,37.1715,5884.0
2020-04-29 14:45:00,43.32,43.32,43.25,43.25,9230.0,37.1715,37.1715,37.1115,37.1115,9230.0
2020-04-29 14:50:00,43.26,43.26,43.15,43.17,16736.0,37.12,37.12,37.0257,37.0428,16736.0
2020-04-29 14:55:00,43.17,43.31,43.15,43.28,15644.0,37.0428,37.1629,37.0257,37.1372,15644.0
2020-04-29 15:00:00,43.28,43.4,43.28,43.4,10171.0,37.1372,37.2402,37.1372,37.2402,10171.0
2020-04-29 15:05:00,43.42,43.42,43.36,43.38,9548.0,37.2573,37.2573,37.2059,37.223,9548.0
2020-04-29 15:10:00,43.38,43.42,43.37,43.42,7527.0,37.223,37.2573,37.2144,37.2573,7527.0
2020-04-29 15:15:00,43.42,43.43,43.37,43.43,8499.0,37.2573,37.2659,37.2144,37.2659,8499.0
2020-04-29 15:20:00,43.44,43.44,43.42,43.44,7338.0,37.2745,37.2745,37.2573,37.2745,7338.0
2020-04-29 15:25:00,43.45,43.45,43.41,43.42,15540.0,37.2831,37.2831,37.2488,37.2573,15540.0
2020-04-29 15:30:00,43.41,43.41,43.34,43.38,15115.0,37.2488,37.2488,37.1887,37.223,15115.0
2020-04-29 15:35:00,43.39,43.4,43.36,43.39,13216.0,37.2316,37.2402,37.2059,37.2316,13216.0
2020-04-29 15:40:00,43.39,43.44,43.38,43.44,14417.0,37.2316,37.2745,37.223,37.2745,14417.0
2020-04-29 15:45:00,43.44,43.45,43.4,43.41,29159.0,37.2745,37.2831,37.2402,37.2488,29159.0
2020-04-29 15:50:00,43.42,43.42,43.3,43.4,100259.0,37.2573,37.2573,37.1544,37.2402,100259.0
2020-04-29 15:55:00,43.4,43.4,43.31,43.34,69680.0,37.2402,37.2402,37.1629,37.1887,69680.0
2020-04-30 09:30:00,43.1,43.15,42.67,42.7,55035.0,36.9828,37.0257,36.6138,36.6395,55035.0
2020-04-30 09:35:00,42.74,42.83,42.69,42.7,29395.0,36.6738,36.7511,36.6309,36.6395,29395.0
2020-04-30 09:40:00,42.7,42.7,42.55,42.62,36158.0,36.6395,36.6395,36.5108,36.5709,36158.0
2020-04-30 09:45:00,42.6,42.67,42.53,42.54,23059.0,36.5537,36.6138,36.4937,36.5022,23059.0
2020-04-30 09:50:00,42.54,42.59,42.39,42.44,20895.0,36.5022,36.5451,36.3735,36.4164,20895.0
2020-04-30 09:55:00,42.45,42.59,42.45,42.54,16949.0,36.425,36.5451,36.425,36.5022,16949.0
2020-04-30 10:00:00,42.53,42.65,42.41,42.43,25347.0,36.4937,36.5966,36.3907,36.4078,25347.0
2020-04-30 10:05:00,42.42,42.55,42.39,42.55,20041.0,36.3993,36.5108,36.3735,36.5108,20041.0
2020-04-30 10:10:00,42.54,42.68,42.54,42.65,20763.0,36.5022,36.6224,36.5022,36.5966,20763.0
2020-04-30 10:15:00,42.64,42.65,42.52,42.52,16769.0,36.588,36.5966,36.4851,36.4851,16769.0
2020-04-30 10:20:00,42.52,42.53,42.29,42.33,31323.0,36.4851,36.4937,36.2877,36.322,31323.0
2020-04-30 10:25:00,42.35,42.56,42.26,42.55,31829.0,36.3392,36.5194,36.262,36.5108,31829.0
2020-04-30 10:30:00,42.55,42.64,42.49,42.52,13707.0,36.5108,36.588,36.4593,36.4851,13707.0
2020-04-30 10:35:00,42.51,42.58,42.49,42.56,10581.0,36.4765,36.5366,36.4593,36.5194,10581.0
2020-04-30 10:40:00,42.55,42.56,42.39,42.42,23451.0,36.5108,36.5194,36.3735,36.3993,23451.0
2020-04-30 10:45:00,42.42,42.46,42.38,42.43,8624.0,36.3993,36.4336,36.3649,36.4078,8624.0
2020-04-30 10:50:00,42.45,42.47,42.39,42.42,10500.0,36.425,36.4422,36.3735,36.3993,10500.0
2020-04-30 10:55:00,42.41,42.44,42.37,42.37,14200.0,36.3907,36.4164,36.3564,36.3564,14200.0
2020-04-30 11:00:00,42.4,42.53,42.4,42.52,10189.0,36.3821,36.4937,36.3821,36.4851,10189.0
2020-04-30 11:05:00,42.52,42.57,42.51,42.54,11060.0,36.4851,36.528,36.4765,36.5022,11060.0
2020-04-30 11:10:00,42.53,42.56,42.5,42.5,10005.0,36.4937,36.5194,36.4679,36.4679,10005.0
2020-04-30 11:15:00,42.5,42.54,42.4,42.43,10528.0,36.4679,36.5022,36.3821,36.4078,10528.0
2020-04-30 11:20:00,42.42,42.44,42.39,42.44,12385.0,36.3993,36.4164,36.3735,36.4164,12385.0
2020-04-30 11:25:00,42.41,42.49,42.4,42.49,26860.0,36.3907,36.4593,36.3821,36.4593,26860.0
2020-04-30 11:30:00,42.48,42.53,42.44,42.44,17687.0,36.4508,36.4937,36.4164,36.4164,17687.0
2020-04-30 11:35:00,42.43,42.49,42.42,42.46,19154.0,36.4078,36.4593,36.3993,36.4336,19154.0
2020-04-30 11:40:00,42.46,42.51,42.46,42.47,11129.0,36.4336,36.4765,36.4336,36.4422,11129.0
2020-04-30 11:45:00,42.46,42.48,42.37,42.37,15549.0,36.4336,36.4508,36.3564,36.3564,15549.0
2020-04-30 11:50:00,42.37,42.4,42.35,42.37,20591.0,36.3564,36.3821,36.3392,36.3564,20591.0
2020-04-30 11:55:00,42.37,42.39,42.3,42.31,16894.0,36.3564,36.3735,36.2963,36.3049,16894.0
2020-04-30 12:00:00,42.31,42.31,42.22,42.22,31551.0,36.3049,36.3049,36.2277,36.2277,31551.0
2020-04-30 12:05:00,42.22,42.29,42.21,42.22,25924.0,36.2277,36.2877,36.2191,36.2277,25924.0
2020-04-30 12:10:00,42.23,42.32,42.22,42.3,16035.0,36.2362,36.3135,36.2277,36.2963,16035.0
2020-04-30 12:15:00,42.3,42.31,42.26,42.31,13596.0,36.2963,36.3049,36.262,36.3049,13596.0
2020-04-30 12:20:00,42.31,42.32,42.21,42.22,9679.0,36.3049,36.3135,36.2191,36.2277,9679.0
2020-04-30 12:25:00,42.22,42.26,42.22,42.26,10889.0,36.2277,36.262,36.2277,36.262,10889.0
2020-04-30 12:30:00,42.25,42.25,42.17,42.2,16636.0,36.2534,36.2534,36.1848,36.2105,16636.0
2020-04-30 12:35:00,42.19,42.3,42.19,42.28,8380.0,36.2019,36.2963,36.2019,36.2791,8380.0
2020-04-30 12:40:00,42.29,42.34,42.27,42.33,11379.0,36.2877,36.3306,36.2706,36.322,11379.0
2020-04-30 12:45:00,42.33,42.43,42.33,42.43,8463.0,36.322,36.4078,36.322,36.4078,8463.0
2020-04-30 12:50:00,42.44,42.44,42.38,42.4,8500.0,36.4164,36.4164,36.3649,36.3821,8500.0
2020-04-30 12:55:00,42.41,42.51,42.39,42.51,13500.0,36.3907,36.4765,36.3735,36.4765,13500.0
2020-04-30 13:00:00,42.51,42.51,42.38,42.39,14119.0,36.4765,36.4765,36.3649,36.3735,14119.0
2020-04-30 13:05:00,42.4,42.44,42.4,42.43,11287.0,36.3821,36.4164,36.3821,36.4078,11287.0
2020-04-30 13:10:00,42.42,42.55,42.4,42.53,12672.0,36.3993,36.5108,36.3821,36.4937,12672.0
2020-04-30 13:15:00,42.54,42.55,42.52,42.53,5741.0,36.5022,36.5108,36.4851,36.4937,5741.0
2020-04-30 13:20:00,42.53,42.57,42.52,42.54,6238.0,36.4937,36.528,36.4851,36.5022,6238.0
2020-04-30 13:25:00,42.57,42.6,42.52,42.52,8500.0,36.528,36.5537,36.4851,36.4851,8500.0
2020-04-30 13:30:00,42.53,42.54,42.48,42.48,12048.0,36.4937,36.5022,36.4508,36.4508,12048.0
2020-04-30 13:35:00,42.49,42.53,42.46,42.49,22196.0,36.4593,36.4937,36.4336,36.4593,22196.0
2020-04-30 13:40:00,42.47,42.47,42.44,42.47,6672.0,36.4422,36.4422,36.4164,36.4422,6672.0
2020-04-30 13:45:00,42.47,42.51,42.45,42.51,4900.0,36.4422,36.4765,36.425,36.4765,4900.0
2020-04-30 13:50:00,42.49,42.54,42.48,42.52,9200.0,36.4593,36.5022,36.4508,36.4851,9200.0
2020-04-30 13:55:00,42.51,42.53,42.49,42.5,7635.0,36.4765,36.4937,36.4593,36.4679,7635.0
2020-04-30 14:00:00,42.5,42.55,42.44,42.53,13917.0,36.4679,36.5108,36.4164,36.4937,13917.0
2020-04-30 14:05:00,42.53,42.57,42.52,42.53,7200.0,36.4937,36.528,36.4851,36.4937,7200.0
2020-04-30 14:10:00,42.53,42.62,42.52,42.62,20977.0,36.4937,36.5709,36.4851,36.5709,20977.0
2020-04-30 14:15:00,42.62,42.64,42.6,42.6,16727.0,36.5709,36.588,36.5537,36.5537,16727.0
2020-04-30 14:20:00,42.6,42.64,42.57,42.57,15221.0,36.5537,36.588,36.528,36.528,15221.0
2020-04-30 14:25:00,42.58,42.69,42.58,42.66,33534.0,36.5366,36.6309,36.5366,36.6052,33534.0
2020-04-30 14:30:00,42.67,42.72,42.65,42.66,33573.0,36.6138,36.6567,36.5966,36.6052,33573.0
2020-04-30 14:35:00,42.66,42.66,42.51,42.53,13158.0,36.6052,36.6052,36.4765,36.4937,13158.0
2020-04-30 14:40:00,42.52,42.53,42.47,42.49,21052.0,36.4851,36.4937,36.4422,36.4593,21052.0
2020-04-30 14:45:00,42.5,42.56,42.5,42.53,27685.0,36.4679,36.5194,36.4679,36.4937,27685.0
2020-04-30 14:50:00,42.54,42.56,42.51,42.53,24187.0,36.5022,36.5194,36.4765,36.4937,24187.0
2020-04-30 14:55:00,42.52,42.53,42.44,42.51,21945.0,36.4851,36.4937,36.4164,36.4765,21945.0
2020-04-30 15:00:00,42.51,42.54,42.49,42.49,26083.0,36.4765,36.5022,36.4593,36.4593,26083.0
2020-04-30 15:05:00,42.49,42.67,42.49,42.61,19556.0,36.4593,36.6138,36.4593,36.5623,19556.0
2020-04-30 15:10:00,42.6,42.6,42.53,42.59,16500.0,36.5537,36.5537,36.4937,36.5451,16500.0
2020-04-30 15:15:00,42.59,42.74,42.59,42.69,20389.0,36.5451,36.6738,36.5451,36.6309,20389.0
2020-04-30 15:20:00,42.68,42.72,42.66,42.69,29668.0,36.6224,36.6567,36.6052,36.6309,29668.0
2020-04-30 15:25:00,42.69,42.7,42.63,42.65,27492.0,36.6309,36.6395,36.5795,36.5966,27492.0
2020-04-30 15:30:00,42.65,42.67,42.58,42.58,39436.0,36.5966,36.6138,36.5366,36.5366,39436.0
2020-04-30 15:35:00,42.58,42.59,42.42,42.44,26421.0,36.5366,36.5451,36.3993,36.4164,26421.0
2020-04-30 15:40:00,42.43,42.5,42.41,42.48,26816.0,36.4078,36.4679,36.3907,36.4508,26816.0
2020-04-30 15:45:00,42.48,42.51,42.37,42.37,25637.0,36.4508,36.4765,36.3564,36.3564,25637.0
2020-04-30 15:50:00,42.38,42.46,42.29,42.37,156741.0,36.3649,36.4336,36.2877,36.3564,156741.0
2020-04-30 15:55:00,42.37,42.48,42.32,42.35,161102.0,36.3564,36.4508,36.3135,36.3392,161102.0
2020-05-01 09:30:00,41.65,41.8,41.58,41.69,14751.0,35.7386,35.8673,35.6785,35.7729,14751.0
2020-05-01 09:35:00,41.67,41.67,41.38,41.47,18993.0,35.7557,35.7557,35.5069,35.5841,18993.0
2020-05-01 09:40:00,41.47,41.53,41.39,41.49,31070.0,35.5841,35.6356,35.5155,35.6013,31070.0
2020-05-01 09:45:00,41.51,41.63,41.51,41.59,15597.0,35.6184,35.7214,35.6184,35.6871,15597.0
2020-05-01 09:50:00,41.6,41.64,41.51,41.52,28400.0,35.6957,35.73,35.6184,35.627,28400.0
2020-05-01 09:55:00,41.54,41.64,41.54,41.64,29266.0,35.6442,35.73,35.6442,35.73,29266.0
2020-05-01 10:00:00,41.66,41.77,41.65,41.69,16364.0,35.7471,35.8415,35.7386,35.7729,16364.0
2020-05-01 10:05:00,41.71,41.75,41.66,41.66,14700.0,35.79,35.8244,35.7471,35.7471,14700.0
2020-05-01 10:10:00,41.66,41.68,41.61,41.64,21255.0,35.7471,35.7643,35.7042,35.73,21255.0
2020-05-01 10:15:00,41.63,41.75,41.53,41.53,18793.0,35.7214,35.8244,35.6356,35.6356,18793.0
2020-05-01 10:20:00,41.53,41.58,41.49,41.5,13237.0,35.6356,35.6785,35.6013,35.6098,13237.0
2020-05-01 10:25:00,41.51,41.56,41.44,41.56,22569.0,35.6184,35.6613,35.5584,35.6613,22569.0
2020-05-01 10:30:00,41.57,41.61,41.42,41.53,16865.0,35.6699,35.7042,35.5412,35.6356,16865.0
2020-05-01 10:35:00,41.56,41.65,41.53,41.59,15299.0,35.6613,35.7386,35.6356,35.6871,15299.0
2020-05-01 10:40:00,41.58,41.64,41.55,41.61,10181.0,35.6785,35.73,35.6527,35.7042,10181.0
2020-05-01 10:45:00,41.61,41.66,41.57,41.63,7750.0,35.7042,35.7471,35.6699,35.7214,7750.0
2020-05-01 10:50:00,41.63,41.69,41.59,41.6,7946.0,35.7214,35.7729,35.6871,35.6957,7946.0
2020-05-01 10:55:00,41.61,41.72,41.6,41.67,13323.0,35.7042,35.7986,35.6957,35.7557,13323.0
2020-05-01 11:00:00,41.67,41.67,41.59,41.62,6200.0,35.7557,35.7557,35.6871,35.7128,6200.0
2020-05-01 11:05:00,41.62,41.67,41.61,41.65,10228.0,35.7128,35.7557,35.7042,35.7386,10228.0
2020-05-01 11:10:00,41.66,41.67,41.62,41.67,8817.0,35.7471,35.7557,35.7128,35.7557,8817.0
2020-05-01 11:15:00,41.65,41.65,41.54,41.54,11677.0,35.7386,35.7386,35.6442,35.6442,11677.0
2020-05-01 11:20:00,41.54,41.54,41.5,41.5,6568.0,35.6442,35.6442,35.6098,35.6098,6568.0
2020-05-01 11:25:00,41.5,41.5,41.46,41.46,10787.0,35.6098,35.6098,35.5755,35.5755,10787.0
2020-05-01 11:30:00,41.46,41.47,41.42,41.43,10631.0,35.5755,35.5841,35.5412,35.5498,10631.0
2020-05-01 11:35:00,41.43,41.51,41.43,41.46,21353.0,35.5498,35.6184,35.5498,35.5755,21353.0
2020-05-01 11:40:00,41.46,41.47,41.42,41.42,11262.0,35.5755,35.5841,35.5412,35.5412,11262.0
2020-05-01 11:45:00,41.42,41.42,41.26,41.29,18649.0,35.5412,35.5412,35.4039,35.4297,18649.0
2020-05-01 11:50:00,41.28,41.29,41.23,41.27,17140.0,35.4211,35.4297,35.3782,35.4125,17140.0
2020-05-01 11:55:00,41.27,41.27,41.19,41.22,15456.0,35.4125,35.4125,35.3438,35.3696,15456.0
2020-05-01 12:00:00,41.21,41.21,41.13,41.17,10600.0,35.361,35.361,35.2924,35.3267,10600.0
2020-05-01 12:05:00,41.15,41.22,41.15,41.17,17635.0,35.3095,35.3696,35.3095,35.3267,17635.0
2020-05-01 12:10:00,41.19,41.31,41.19,41.3,8741.0,35.3438,35.4468,35.3438,35.4382,8741.0
2020-05-01 12:15:00,41.29,41.29,41.22,41.27,10932.0,35.4297,35.4297,35.3696,35.4125,10932.0
2020-05-01 12:20:00,41.27,41.32,41.26,41.26,10014.0,35.4125,35.4554,35.4039,35.4039,10014.0
2020-05-01 12:25:00,41.27,41.29,41.24,41.24,9076.0,35.4125,35.4297,35.3867,35.3867,9076.0
2020-05-01 12:30:00,41.22,41.31,41.22,41.31,8724.0,35.3696,35.4468,35.3696,35.4468,8724.0
2020-05-01 12:35:00,41.31,41.32,41.23,41.25,7834.0,35.4468,35.4554,35.3782,35.3953,7834.0
2020-05-01 12:40:00,41.24,41.26,41.18,41.19,17933.0,35.3867,35.4039,35.3353,35.3438,17933.0
2020-05-01 12:45:00,41.2,41.26,41.2,41.24,6236.0,35.3524,35.4039,35.3524,35.3867,6236.0
2020-05-01 12:50:00,41.22,41.25,41.21,41.23,8731.0,35.3696,35.3953,35.361,35.3782,8731.0
2020-05-01 12:55:00,41.22,41.23,41.17,41.17,15332.0,35.3696,35.3782,35.3267,35.3267,15332.0
2020-05-01 13:00:00,41.17,41.24,41.17,41.22,10433.0,35.3267,35.3867,35.3267,35.3696,10433.0
2020-05-01 13:05:00,41.22,41.24,41.21,41.23,6100.0,35.3696,35.3867,35.361,35.3782,6100.0
2020-05-01 13:10:00,41.21,41.22,41.14,41.14,13970.0,35.361,35.3696,35.3009,35.3009,13970.0
2020-05-01 13:15:00,41.15,41.15,41.09,41.13,14160.0,35.3095,35.3095,35.258,35.2924,14160.0
2020-05-01 13:20:00,41.14,41.17,41.11,41.12,13821.0,35.3009,35.3267,35.2752,35.2838,13821.0
2020-05-01 13:25:00,41.12,41.18,41.12,41.18,13135.0,35.2838,35.3353,35.2838,35.3353,13135.0
2020-05-01 13:30:00,41.18,41.19,41.16,41.16,9879.0,35.3353,35.3438,35.3181,35.3181,9879.0
2020-05-01 13:35:00,41.16,41.17,41.14,41.14,14174.0,35.3181,35.3267,35.3009,35.3009,14174.0
2020-05-01 13:40:00,41.13,41.15,41.12,41.13,9013.0,35.2924,35.3095,35.2838,35.2924,9013.0
2020-05-01 13:45:00,41.14,41.14,41.06,41.1,20462.0,35.3009,35.3009,35.2323,35.2666,20462.0
2020-05-01 13:50:00,41.09,41.1,41.06,41.07,10272.0,35.258,35.2666,35.2323,35.2409,10272.0
2020-05-01 13:55:00,41.06,41.1,41.06,41.1,14835.0,35.2323,35.2666,35.2323,35.2666,14835.0
2020-05-01 14:00:00,41.09,41.16,41.06,41.15,37854.0,35.258,35.3181,35.2323,35.3095,37854.0
2020-05-01 14:05:00,41.15,41.15,41.04,41.04,52031.0,35.3095,35.3095,35.2151,35.2151,52031.0
2020-05-01 14:10:00,41.05,41.07,41.01,41.02,17300.0,35.2237,35.2409,35.1894,35.198,17300.0
2020-05-01 14:15:00,41.02,41.1,41.0,41.1,40614.0,35.198,35.2666,35.1808,35.2666,40614.0
2020-05-01 14:20:00,41.11,41.16,41.11,41.16,12636.0,35.2752,35.3181,35.2752,35.3181,12636.0
2020-05-01 14:25:00,41.16,41.16,41.13,41.16,8683.0,35.3181,35.3181,35.2924,35.3181,8683.0
2020-05-01 14:30:00,41.16,41.16,41.06,41.06,23567.0,35.3181,35.3181,35.2323,35.2323,23567.0
2020-05-01 14:35:00,41.06,41.12,41.06,41.1,13867.0,35.2323,35.2838,35.2323,35.2666,13867.0
2020-05-01 14:40:00,41.09,41.1,41.07,41.08,12507.0,35.258,35.2666,35.2409,35.2495,12507.0
2020-05-01 14:45:00,41.07,41.07,41.04,41.05,17419.0,35.2409,35.2409,35.2151,35.2237,17419.0
2020-05-01 14:50:00,41.05,41.05,41.01,41.03,13235.0,35.2237,35.2237,35.1894,35.2066,13235.0
2020-05-01 14:55:00,41.03,41.08,41.01,41.06,15059.0,35.2066,35.2495,35.1894,35.2323,15059.0
2020-05-01 15:00:00,41.06,41.11,41.04,41.06,14235.0,35.2323,35.2752,35.2151,35.2323,14235.0
2020-05-01 15:05:00,41.06,41.06,41.01,41.01,11022.0,35.2323,35.2323,35.1894,35.1894,11022.0
2020-05-01 15:10:00,41.01,41.05,40.99,41.02,30147.0,35.1894,35.2237,35.1722,35.198,30147.0
2020-05-01 15:15:00,41.02,41.05,41.01,41.03,19583.0,35.198,35.2237,35.1894,35.2066,19583.0
2020-05-01 15:20:00,41.03,41.04,40.97,40.98,38792.0,35.2066,35.2151,35.1551,35.1636,38792.0
2020-05-01 15:25:00,40.97,40.97,40.9,40.91,41641.0,35.1551,35.1551,35.095,35.1036,41641.0
2020-05-01 15:30:00,40.9,40.95,40.89,40.89,47447.0,35.095,35.1379,35.0864,35.0864,47447.0
2020-05-01 15:35:00,40.88,40.91,40.84,40.91,33942.0,35.0778,35.1036,35.0435,35.1036,33942.0
2020-05-01 15:40:00,40.94,40.98,40.9,40.95,36633.0,35.1293,35.1636,35.095,35.1379,36633.0
2020-05-01 15:45:00,40.94,40.96,40.87,40.95,45704.0,35.1293,35.1465,35.0693,35.1379,45704.0
2020-05-01 15:50:00,40.94,40.94,40.79,40.79,65001.0,35.1293,35.1293,35.0006,35.0006,65001.0
2020-05-01 15:55:00,40.79,40.96,40.77,40.96,148951.0,35.0006,35.1465,34.9835,35.1465,148951.0
2020-05-04 09:30:00,40.95,40.95,40.66,40.81,13964.0,35.1379,35.1379,34.8891,35.0178,13964.0
2020-05-04 09:35:00,40.84,40.85,40.53,40.54,21590.0,35.0435,35.0521,34.7775,34.7861,21590.0
2020-05-04 09:40:00,40.55,40.66,40.52,40.6,25026.0,34.7947,34.8891,34.7689,34.8376,25026.0
2020-05-04 09:45:00,40.6,40.6,40.51,40.53,31533.0,34.8376,34.8376,34.7604,34.7775,31533.0
2020-05-04 09:50:00,40.53,40.73,40.5,40.72,22566.0,34.7775,34.9491,34.7518,34.9406,22566.0
2020-05-04 09:55:00,40.72,40.76,40.68,40.69,16505.0,34.9406,34.9749,34.9062,34.9148,16505.0
2020-05-04 10:00:00,40.7,40.85,40.7,40.81,13539.0,34.9234,35.0521,34.9234,35.0178,13539.0
2020-05-04 10:05:00,40.83,40.86,40.77,40.83,22808.0,35.0349,35.0607,34.9835,35.0349,22808.0
2020-05-04 10:10:00,40.84,40.85,40.79,40.79,13191.0,35.0435,35.0521,35.0006,35.0006,13191.0
2020-05-04 10:15:00,40.79,40.89,40.76,40.86,12400.0,35.0006,35.0864,34.9749,35.0607,12400.0
2020-05-04 10:20:00,40.86,40.92,40.77,40.77,11300.0,35.0607,35.1122,34.9835,34.9835,11300.0
2020-05-04 10:25:00,40.76,40.77,40.71,40.73,14638.0,34.9749,34.9835,34.932,34.9491,14638.0
2020-05-04 10:30:00,40.72,40.75,40.64,40.65,15576.0,34.9406,34.9663,34.8719,34.8805,15576.0
2020-05-04 10:35:00,40.65,40.74,40.65,40.74,14890.0,34.8805,34.9577,34.8805,34.9577,14890.0
2020-05-04 10:40:00,40.73,40.81,40.7,40.81,11400.0,34.9491,35.0178,34.9234,35.0178,11400.0
2020-05-04 10:45:00,40.82,40.84,40.77,40.8,20049.0,35.0264,35.0435,34.9835,35.0092,20049.0
2020-05-04 10:50:00,40.81,40.92,40.78,40.92,15974.0,35.0178,35.1122,34.992,35.1122,15974.0
2020-05-04 10:55:00,40.92,40.92,40.79,40.81,14601.0,35.1122,35.1122,35.0006,35.0178,14601.0
2020-05-04 11:00:00,40.81,40.84,40.76,40.84,11500.0,35.0178,35.0435,34.9749,35.0435,11500.0
2020-05-04 11:05:00,40.85,40.93,40.84,40.89,7679.0,35.0521,35.1207,35.0435,35.0864,7679.0
2020-05-04 11:10:00,40.89,40.92,40.85,40.88,7315.0,35.0864,35.1122,35.0521,35.0778,7315.0
2020-05-04 11:15:00,40.88,40.91,40.86,40.9,10483.0,35.0778,35.1036,35.0607,35.095,10483.0
2020-05-04 11:20:00,40.9,41.01,40.9,40.99,20601.0,35.095,35.1894,35.095,35.1722,20601.0
2020-05-04 11:25:00,40.98,40.99,40.85,40.87,18333.0,35.1636,35.1722,35.0521,35.0693,18333.0
2020-05-04 11:30:00,40.87,40.94,40.86,40.92,15004.0,35.0693,35.1293,35.0607,35.1122,15004.0
2020-05-04 11:35:00,40.92,40.99,40.9,40.95,11078.0,35.1122,35.1722,35.095,35.1379,11078.0
2020-05-04 11:40:00,40.96,40.99,40.94,40.97,18998.0,35.1465,35.1722,35.1293,35.1551,18998.0
2020-05-04 11:45:00,40.96,41.01,40.96,41.01,8454.0,35.1465,35.1894,35.1465,35.1894,8454.0
2020-05-04 11:50:00,41.0,41.01,40.98,41.01,6900.0,35.1808,35.1894,35.1636,35.1894,6900.0
2020-05-04 11:55:00,41.01,41.01,40.93,40.93,6825.0,35.1894,35.1894,35.1207,35.1207,6825.0
2020-05-04 12:00:00,40.94,40.97,40.92,40.97,9181.0,35.1293,35.1551,35.1122,35.1551,9181.0
2020-05-04 12:05:00,40.98,41.0,40.96,40.96,7284.0,35.1636,35.1808,35.1465,35.1465,7284.0
2020-05-04 12:10:00,40.96,40.96,40.88,40.9,8758.0,35.1465,35.1465,35.0778,35.095,8758.0
2020-05-04 12:15:00,40.9,40.9,40.88,40.9,4696.0,35.095,35.095,35.0778,35.095,4696.0
2020-05-04 12:20:00,40.89,40.91,40.87,40.89,5256.0,35.0864,35.1036,35.0693,35.0864,5256.0
2020-05-04 12:25:00,40.9,40.92,40.88,40.88,11338.0,35.095,35.1122,35.0778,35.0778,11338.0
2020-05-04 12:30:00,40.89,40.9,40.84,40.84,9995.0,35.0864,35.095,35.0435,35.0435,9995.0
2020-05-04 12:35:00,40.85,40.86,40.76,40.76,7981.0,35.0521,35.0607,34.9749,34.9749,7981.0
2020-05-04 12:40:00,40.77,40.79,40.76,40.78,4700.0,34.9835,35.0006,34.9749,34.992,4700.0
2020-05-04 12:45:00,40.78,40.8,40.76,40.76,8924.0,34.992,35.0092,34.9749,34.9749,8924.0
2020-05-04 12:50:00,40.76,40.78,40.75,40.75,3635.0,34.9749,34.992,34.9663,34.9663,3635.0
2020-05-04 12:55:00,40.74,40.76,40.72,40.74,10527.0,34.9577,34.9749,34.9406,34.9577,10527.0
2020-05-04 13:00:00,40.76,40.79,40.72,40.78,8100.0,34.9749,35.0006,34.9406,34.992,8100.0
2020-05-04 13:05:00,40.78,40.83,40.77,40.83,4478.0,34.992,35.0349,34.9835,35.0349,4478.0
2020-05-04 13:10:00,40.82,40.82,40.73,40.74,5081.0,35.0264,35.0264,34.9491,34.9577,5081.0
2020-05-04 13:15:00,40.74,40.78,40.68,40.74,15029.0,34.9577,34.992,34.9062,34.9577,15029.0
2020-05-04 13:20:00,40.74,40.74,40.71,40.73,5452.0,34.9577,34.9577,34.932,34.9491,5452.0
2020-05-04 13:25:00,40.72,40.78,40.69,40.78,7075.0,34.9406,34.992,34.9148,34.992,7075.0
2020-05-04 13:30:00,40.79,40.85,40.79,40.85,8704.0,35.0006,35.0521,35.0006,35.0521,8704.0
2020-05-04 13:35:00,40.85,40.86,40.78,40.78,5500.0,35.0521,35.0607,34.992,34.992,5500.0
2020-05-04 13:40:00,40.79,40.83,40.78,40.81,10588.0,35.0006,35.0349,34.992,35.0178,10588.0
2020-05-04 13:45:00,40.81,40.93,40.81,40.91,14488.0,35.0178,35.1207,35.0178,35.1036,14488.0
2020-05-04 13:50:00,40.91,40.94,40.89,40.93,12490.0,35.1036,35.1293,35.0864,35.1207,12490.0
2020-05-04 13:55:00,40.93,40.95,40.93,40.95,5440.0,35.1207,35.1379,35.1207,35.1379,5440.0
2020-05-04 14:00:00,40.95,40.97,40.94,40.97,6436.0,35.1379,35.1551,35.1293,35.1551,6436.0
2020-05-04 14:05:00,40.96,40.97,40.87,40.88,12349.0,35.1465,35.1551,35.0693,35.0778,12349.0
2020-05-04 14:10:00,40.88,40.98,40.88,40.95,8753.0,35.0778,35.1636,35.0778,35.1379,8753.0
2020-05-04 14:15:00,40.96,40.97,40.95,40.95,7332.0,35.1465,35.1551,35.1379,35.1379,7332.0
2020-05-04 14:20:00,40.94,40.96,40.93,40.94,6157.0,35.1293,35.1465,35.1207,35.1293,6157.0
2020-05-04 14:25:00,40.93,40.94,40.92,40.92,8846.0,35.1207,35.1293,35.1122,35.1122,8846.0
2020-05-04 14:30:00,40.92,40.96,40.9,40.9,9451.0,35.1122,35.1465,35.095,35.095,9451.0
2020-05-04 14:35:00,40.88,40.88,40.81,40.83,11974.0,35.0778,35.0778,35.0178,35.0349,11974.0
2020-05-04 14:40:00,40.81,40.87,40.81,40.84,8741.0,35.0178,35.0693,35.0178,35.0435,8741.0
2020-05-04 14:45:00,40.83,40.97,40.83,40.97,12773.0,35.0349,35.1551,35.0349,35.1551,12773.0
2020-05-04 14:50:00,40.98,41.08,40.98,41.07,10564.0,35.1636,35.2495,35.1636,35.2409,10564.0
2020-05-04 14:55:00,41.07,41.15,41.05,41.11,24248.0,35.2409,35.3095,35.2237,35.2752,24248.0
2020-05-04 15:00:00,41.11,41.11,41.09,41.1,7231.0,35.2752,35.2752,35.258,35.2666,7231.0
2020-05-04 15:05:00,41.1,41.1,41.04,41.05,23367.0,35.2666,35.2666,35.2151,35.2237,23367.0
2020-05-04 15:10:00,41.06,41.16,41.06,41.12,21720.0,35.2323,35.3181,35.2323,35.2838,21720.0
2020-05-04 15:15:00,41.13,41.23,41.13,41.22,21638.0,35.2924,35.3782,35.2924,35.3696,21638.0
2020-05-04 15:20:00,41.23,41.26,41.18,41.18,22529.0,35.3782,35.4039,35.3353,35.3353,22529.0
2020-05-04 15:25:00,41.17,41.24,41.15,41.21,13149.0,35.3267,35.3867,35.3095,35.361,13149.0
2020-05-04 15:30:00,41.22,41.24,41.18,41.24,24434.0,35.3696,35.3867,35.3353,35.3867,24434.0
2020-05-04 15:35:00,41.23,41.26,41.21,41.25,20055.0,35.3782,35.4039,35.361,35.3953,20055.0
2020-05-04 15:40:00,41.26,41.32,41.26,41.28,9539.0,35.4039,35.4554,35.4039,35.4211,9539.0
2020-05-04 15:45:00,41.27,41.31,41.25,41.28,24262.0,35.4125,35.4468,35.3953,35.4211,24262.0
2020-05-04 15:50:00,41.28,41.33,41.2,41.27,72297.0,35.4211,35.464,35.3524,35.4125,72297.0
2020-05-04 15:55:00,41.28,41.4,41.24,41.4,51127.0,35.4211,35.524,35.3867,35.524,51127.0
2020-05-05 09:30:00,41.63,41.66,41.42,41.61,22951.0,35.7214,35.7471,35.5412,35.7042,22951.0
2020-05-05 09:35:00,41.63,41.74,41.59,41.71,15312.0,35.7214,35.8158,35.6871,35.79,15312.0
2020-05-05 09:40:00,41.71,41.74,41.6,41.69,25066.0,35.79,35.8158,35.6957,35.7729,25066.0
2020-05-05 09:45:00,41.69,41.82,41.69,41.81,17400.0,35.7729,35.8844,35.7729,35.8758,17400.0
2020-05-05 09:50:00,41.81,41.81,41.68,41.72,17277.0,35.8758,35.8758,35.7643,35.7986,17277.0
2020-05-05 09:55:00,41.71,41.77,41.69,41.75,17714.0,35.79,35.8415,35.7729,35.8244,17714.0
2020-05-05 10:00:00,41.75,41.86,41.74,41.79,15448.0,35.8244,35.9187,35.8158,35.8587,15448.0
2020-05-05 10:05:00,41.8,41.89,41.78,41.86,16932.0,35.8673,35.9445,35.8501,35.9187,16932.0
2020-05-05 10:10:00,41.86,41.87,41.73,41.74,10370.0,35.9187,35.9273,35.8072,35.8158,10370.0
2020-05-05 10:15:00,41.75,41.86,41.75,41.81,9074.0,35.8244,35.9187,35.8244,35.8758,9074.0
2020-05-05 10:20:00,41.84,41.84,41.75,41.75,6200.0,35.9016,35.9016,35.8244,35.8244,6200.0
2020-05-05 10:25:00,41.74,41.76,41.67,41.67,10980.0,35.8158,35.8329,35.7557,35.7557,10980.0
2020-05-05 10:30:00,41.67,41.69,41.63,41.68,11122.0,35.7557,35.7729,35.7214,35.7643,11122.0
2020-05-05 10:35:00,41.69,41.71,41.67,41.69,11600.0,35.7729,35.79,35.7557,35.7729,11600.0
2020-05-05 10:40:00,41.69,41.72,41.65,41.72,11592.0,35.7729,35.7986,35.7386,35.7986,11592.0
2020-05-05 10:45:00,41.72,41.77,41.63,41.63,13593.0,35.7986,35.8415,35.7214,35.7214,13593.0
2020-05-05 10:50:00,41.63,41.65,41.57,41.63,8594.0,35.7214,35.7386,35.6699,35.7214,8594.0
2020-05-05 10:55:00,41.62,41.65,41.58,41.58,13506.0,35.7128,35.7386,35.6785,35.6785,13506.0
2020-05-05 11:00:00,41.59,41.6,41.55,41.57,11583.0,35.6871,35.6957,35.6527,35.6699,11583.0
2020-05-05 11:05:00,41.57,41.66,41.55,41.63,15468.0,35.6699,35.7471,35.6527,35.7214,15468.0
2020-05-05 11:10:00,41.62,41.64,41.58,41.63,11671.0,35.7128,35.73,35.6785,35.7214,11671.0
2020-05-05 11:15:00,41.63,41.63,41.57,41.6,10124.0,35.7214,35.7214,35.6699,35.6957,10124.0
2020-05-05 11:20:00,41.62,41.71,41.62,41.71,13390.0,35.7128,35.79,35.7128,35.79,13390.0
2020-05-05 11:25:00,41.72,41.72,41.65,41.67,10090.0,35.7986,35.7986,35.7386,35.7557,10090.0
2020-05-05 11:30:00,41.67,41.69,41.59,41.61,8099.0,35.7557,35.7729,35.6871,35.7042,8099.0
2020-05-05 11:35:00,41.6,41.63,41.58,41.59,5681.0,35.6957,35.7214,35.6785,35.6871,5681.0
2020-05-05 11:40:00,41.6,41.63,41.6,41.61,5744.0,35.6957,35.7214,35.6957,35.7042,5744.0
2020-05-05 11:45:00,41.6,41.63,41.59,41.63,11690.0,35.6957,35.7214,35.6871,35.7214,11690.0
2020-05-05 11:50:00,41.62,41.63,41.6,41.6,9033.0,35.7128,35.7214,35.6957,35.6957,9033.0
2020-05-05 11:55:00,41.6,41.6,41.53,41.54,32586.0,35.6957,35.6957,35.6356,35.6442,32586.0
2020-05-05 12:00:00,41.55,41.63,41.55,41.59,13145.0,35.6527,35.7214,35.6527,35.6871,13145.0
2020-05-05 12:05:00,41.59,41.6,41.59,41.6,13063.0,35.6871,35.6957,35.6871,35.6957,13063.0
2020-05-05 12:10:00,41.59,41.62,41.58,41.6,7638.0,35.6871,35.7128,35.6785,35.6957,7638.0
2020-05-05 12:15:00,41.6,41.6,41.57,41.57,12589.0,35.6957,35.6957,35.6699,35.6699,12589.0
2020-05-05 12:20:00,41.57,41.58,41.54,41.56,26356.0,35.6699,35.6785,35.6442,35.6613,26356.0
2020-05-05 12:25:00,41.56,41.56,41.52,41.53,5695.0,35.6613,35.6613,35.627,35.6356,5695.0
2020-05-05 12:30:00,41.53,41.54,41.49,41.49,14871.0,35.6356,35.6442,35.6013,35.6013,14871.0
2020-05-05 12:35:00,41.48,41.52,41.46,41.5,9272.0,35.5927,35.627,35.5755,35.6098,9272.0
2020-05-05 12:40:00,41.49,41.49,41.44,41.47,3068.0,35.6013,35.6013,35.5584,35.5841,3068.0
2020-05-05 12:45:00,41.47,41.5,41.47,41.48,6024.0,35.5841,35.6098,35.5841,35.5927,6024.0
2020-05-05 12:50:00,41.49,41.53,41.47,41.52,10001.0,35.6013,35.6356,35.5841,35.627,10001.0
2020-05-05 12:55:00,41.52,41.53,41.51,41.53,12830.0,35.627,35.6356,35.6184,35.6356,12830.0
2020-05-05 13:00:00,41.53,41.53,41.47,41.47,9317.0,35.6356,35.6356,35.5841,35.5841,9317.0
2020-05-05 13:05:00,41.48,41.48,41.44,41.48,8600.0,35.5927,35.5927,35.5584,35.5927,8600.0
2020-05-05 13:10:00,41.48,41.49,41.46,41.49,8350.0,35.5927,35.6013,35.5755,35.6013,8350.0
2020-05-05 13:15:00,41.49,41.56,41.49,41.56,10133.0,35.6013,35.6613,35.6013,35.6613,10133.0
2020-05-05 13:20:00,41.56,41.56,41.52,41.54,7118.0,35.6613,35.6613,35.627,35.6442,7118.0
2020-05-05 13:25:00,41.55,41.59,41.53,41.58,7475.0,35.6527,35.6871,35.6356,35.6785,7475.0
2020-05-05 13:30:00,41.59,41.68,41.59,41.68,5250.0,35.6871,35.7643,35.6871,35.7643,5250.0
2020-05-05 13:35:00,41.71,41.74,41.71,41.74,7186.0,35.79,35.8158,35.79,35.8158,7186.0
2020-05-05 13:40:00,41.74,41.78,41.74,41.76,3750.0,35.8158,35.8501,35.8158,35.8329,3750.0
2020-05-05 13:45:00,41.76,41.76,41.76,41.76,2339.0,35.8329,35.8329,35.8329,35.8329,2339.0
2020-05-05 13:50:00,41.76,41.8,41.76,41.8,8727.0,35.8329,35.8673,35.8329,35.8673,8727.0
2020-05-05 13:55:00,41.79,41.81,41.79,41.8,3991.0,35.8587,35.8758,35.8587,35.8673,3991.0
2020-05-05 14:00:00,41.79,41.79,41.74,41.76,4723.0,35.8587,35.8587,35.8158,35.8329,4723.0
2020-05-05 14:05:00,41.76,41.78,41.76,41.78,8172.0,35.8329,35.8501,35.8329,35.8501,8172.0
2020-05-05 14:10:00,41.78,41.84,41.76,41.83,8666.0,35.8501,35.9016,35.8329,35.893,8666.0
2020-05-05 14:15:00,41.83,41.85,41.81,41.85,6700.0,35.893,35.9102,35.8758,35.9102,6700.0
2020-05-05 14:20:00,41.85,41.85,41.81,41.83,8572.0,35.9102,35.9102,35.8758,35.893,8572.0
2020-05-05 14:25:00,41.83,41.83,41.83,41.83,7172.0,35.893,35.893,35.893,35.893,7172.0
2020-05-05 14:30:00,41.83,41.83,41.77,41.78,9318.0,35.893,35.893,35.8415,35.8501,9318.0
2020-05-05 14:35:00,41.79,41.83,41.76,41.76,9119.0,35.8587,35.893,35.8329,35.8329,9119.0
2020-05-05 14:40:00,41.76,41.79,41.73,41.79,5499.0,35.8329,35.8587,35.8072,35.8587,5499.0
2020-05-05 14:45:00,41.8,41.85,41.78,41.85,10040.0,35.8673,35.9102,35.8501,35.9102,10040.0
2020-05-05 14:50:00,41.85,41.92,41.85,41.9,7843.0,35.9102,35.9702,35.9102,35.9531,7843.0
2020-05-05 14:55:00,41.9,41.9,41.87,41.89,9964.0,35.9531,35.9531,35.9273,35.9445,9964.0
2020-05-05 15:00:00,41.88,41.89,41.86,41.88,8728.0,35.9359,35.9445,35.9187,35.9359,8728.0
2020-05-05 15:05:00,41.89,41.9,41.88,41.9,11950.0,35.9445,35.9531,35.9359,35.9531,11950.0
2020-05-05 15:10:00,41.9,41.92,41.89,41.91,6042.0,35.9531,35.9702,35.9445,35.9617,6042.0
2020-05-05 15:15:00,41.9,41.9,41.71,41.71,20831.0,35.9531,35.9531,35.79,35.79,20831.0
2020-05-05 15:20:00,41.71,41.74,41.68,41.74,13527.0,35.79,35.8158,35.7643,35.8158,13527.0
2020-05-05 15:25:00,41.74,41.75,41.56,41.59,19265.0,35.8158,35.8244,35.6613,35.6871,19265.0
2020-05-05 15:30:00,41.6,41.62,41.54,41.57,15241.0,35.6957,35.7128,35.6442,35.6699,15241.0
2020-05-05 15:35:00,41.56,41.58,41.43,41.48,20090.0,35.6613,35.6785,35.5498,35.5927,20090.0
2020-05-05 15:40:00,41.46,41.49,41.39,41.49,23047.0,35.5755,35.6013,35.5155,35.6013,23047.0
2020-05-05 15:45:00,41.49,41.49,41.42,41.49,23428.0,35.6013,35.6013,35.5412,35.6013,23428.0
2020-05-05 15:50:00,41.49,41.58,41.49,41.53,33291.0,35.6013,35.6785,35.6013,35.6356,33291.0
2020-05-05 15:55:00,41.54,41.54,41.41,41.46,49806.0,35.6442,35.6442,35.5326,35.5755,49806.0
2020-05-06 09:30:00,41.56,41.56,41.26,41.36,31370.0,35.6613,35.6613,35.4039,35.4897,31370.0
2020-05-06 09:35:00,41.36,41.6,41.36,41.5,29291.0,35.4897,35.6957,35.4897,35.6098,29291.0
2020-05-06 09:40:00,41.49,41.61,41.45,41.49,31090.0,35.6013,35.7042,35.5669,35.6013,31090.0
2020-05-06 09:45:00,41.5,41.6,41.38,41.38,27228.0,35.6098,35.6957,35.5069,35.5069,27228.0
2020-05-06 09:50:00,41.37,41.49,41.29,41.43,34236.0,35.4983,35.6013,35.4297,35.5498,34236.0
2020-05-06 09:55:00,41.43,41.43,41.33,41.37,30652.0,35.5498,35.5498,35.464,35.4983,30652.0
2020-05-06 10:00:00,41.37,41.41,41.2,41.21,39632.0,35.4983,35.5326,35.3524,35.361,39632.0
2020-05-06 10:05:00,41.21,41.25,41.05,41.05,17657.0,35.361,35.3953,35.2237,35.2237,17657.0
2020-05-06 10:10:00,41.06,41.07,40.97,41.07,29585.0,35.2323,35.2409,35.1551,35.2409,29585.0
2020-05-06 10:15:00,41.07,41.13,41.01,41.13,18613.0,35.2409,35.2924,35.1894,35.2924,18613.0
2020-05-06 10:20:00,41.13,41.14,41.05,41.11,14400.0,35.2924,35.3009,35.2237,35.2752,14400.0
2020-05-06 10:25:00,41.12,41.12,41.03,41.11,11971.0,35.2838,35.2838,35.2066,35.2752,11971.0
2020-05-06 10:30:00,41.12,41.22,41.12,41.22,14001.0,35.2838,35.3696,35.2838,35.3696,14001.0
2020-05-06 10:35:00,41.22,41.26,41.16,41.19,11104.0,35.3696,35.4039,35.3181,35.3438,11104.0
2020-05-06 10:40:00,41.19,41.3,41.17,41.3,16577.0,35.3438,35.4382,35.3267,35.4382,16577.0
2020-05-06 10:45:00,41.29,41.44,41.29,41.4,19271.0,35.4297,35.5584,35.4297,35.524,19271.0
2020-05-06 10:50:00,41.4,41.42,41.38,41.4,14621.0,35.524,35.5412,35.5069,35.524,14621.0
2020-05-06 10:55:00,41.4,41.45,41.38,41.38,8195.0,35.524,35.5669,35.5069,35.5069,8195.0
2020-05-06 11:00:00,41.38,41.47,41.38,41.44,9180.0,35.5069,35.5841,35.5069,35.5584,9180.0
2020-05-06 11:05:00,41.45,41.46,41.38,41.44,11107.0,35.5669,35.5755,35.5069,35.5584,11107.0
2020-05-06 11:10:00,41.46,41.5,41.44,41.47,8093.0,35.5755,35.6098,35.5584,35.5841,8093.0
2020-05-06 11:15:00,41.46,41.47,41.35,41.37,21583.0,35.5755,35.5841,35.4811,35.4983,21583.0
2020-05-06 11:20:00,41.37,41.39,41.24,41.25,16845.0,35.4983,35.5155,35.3867,35.3953,16845.0
2020-05-06 11:25:00,41.24,41.33,41.21,41.33,8726.0,35.3867,35.464,35.361,35.464,8726.0
2020-05-06 11:30:00,41.33,41.41,41.32,41.41,12034.0,35.464,35.5326,35.4554,35.5326,12034.0
2020-05-06 11:35:00,41.41,41.53,41.37,41.52,6916.0,35.5326,35.6356,35.4983,35.627,6916.0
2020-05-06 11:40:00,41.53,41.56,41.46,41.49,6933.0,35.6356,35.6613,35.5755,35.6013,6933.0
2020-05-06 11:45:00,41.49,41.55,41.47,41.48,7163.0,35.6013,35.6527,35.5841,35.5927,7163.0
2020-05-06 11:50:00,41.47,41.47,41.38,41.42,9690.0,35.5841,35.5841,35.5069,35.5412,9690.0
2020-05-06 11:55:00,41.41,41.45,41.39,41.45,8470.0,35.5326,35.5669,35.5155,35.5669,8470.0
2020-05-06 12:00:00,41.46,41.55,41.45,41.54,4080.0,35.5755,35.6527,35.5669,35.6442,4080.0
2020-05-06 12:05:00,41.53,41.53,41.47,41.51,7500.0,35.6356,35.6356,35.5841,35.6184,7500.0
2020-05-06 12:10:00,41.5,41.55,41.5,41.55,6445.0,35.6098,35.6527,35.6098,35.6527,6445.0
2020-05-06 12:15:00,41.56,41.6,41.56,41.58,11850.0,35.6613,35.6957,35.6613,35.6785,11850.0
2020-05-06 12:20:00,41.57,41.59,41.54,41.58,5417.0,35.6699,35.6871,35.6442,35.6785,5417.0
2020-05-06 12:25:00,41.57,41.58,41.53,41.53,7114.0,35.6699,35.6785,35.6356,35.6356,7114.0
2020-05-06 12:30:00,41.54,41.56,41.53,41.54,5483.0,35.6442,35.6613,35.6356,35.6442,5483.0
2020-05-06 12:35:00,41.53,41.54,41.49,41.53,9616.0,35.6356,35.6442,35.6013,35.6356,9616.0
2020-05-06 12:40:00,41.53,41.53,41.47,41.47,6600.0,35.6356,35.6356,35.5841,35.5841,6600.0
2020-05-06 12:45:00,41.47,41.53,41.47,41.52,8596.0,35.5841,35.6356,35.5841,35.627,8596.0
2020-05-06 12:50:00,41.51,41.53,41.47,41.52,17105.0,35.6184,35.6356,35.5841,35.627,17105.0
2020-05-06 12:55:00,41.53,41.55,41.45,41.45,7046.0,35.6356,35.6527,35.5669,35.5669,7046.0
2020-05-06 13:00:00,41.46,41.48,41.4,41.43,9300.0,35.5755,35.5927,35.524,35.5498,9300.0
2020-05-06 13:05:00,41.43,41.43,41.41,41.42,6267.0,35.5498,35.5498,35.5326,35.5412,6267.0
2020-05-06 13:10:00,41.42,41.44,41.38,41.44,10947.0,35.5412,35.5584,35.5069,35.5584,10947.0
2020-05-06 13:15:00,41.44,41.53,41.44,41.53,9400.0,35.5584,35.6356,35.5584,35.6356,9400.0
2020-05-06 13:20:00,41.55,41.58,41.47,41.53,8124.0,35.6527,35.6785,35.5841,35.6356,8124.0
2020-05-06 13:25:00,41.54,41.6,41.51,41.6,7081.0,35.6442,35.6957,35.6184,35.6957,7081.0
2020-05-06 13:30:00,41.6,41.67,41.6,41.67,8452.0,35.6957,35.7557,35.6957,35.7557,8452.0
2020-05-06 13:35:00,41.67,41.68,41.63,41.66,6346.0,35.7557,35.7643,35.7214,35.7471,6346.0
2020-05-06 13:40:00,41.65,41.65,41.64,41.64,2486.0,35.7386,35.7386,35.73,35.73,2486.0
2020-05-06 13:45:00,41.64,41.67,41.6,41.62,9025.0,35.73,35.7557,35.6957,35.7128,9025.0
2020-05-06 13:50:00,41.62,41.64,41.61,41.61,9555.0,35.7128,35.73,35.7042,35.7042,9555.0
2020-05-06 13:55:00,41.62,41.62,41.58,41.59,4274.0,35.7128,35.7128,35.6785,35.6871,4274.0
2020-05-06 14:00:00,41.58,41.58,41.53,41.55,13521.0,35.6785,35.6785,35.6356,35.6527,13521.0
2020-05-06 14:05:00,41.53,41.56,41.52,41.53,7628.0,35.6356,35.6613,35.627,35.6356,7628.0
2020-05-06 14:10:00,41.54,41.55,41.45,41.47,7042.0,35.6442,35.6527,35.5669,35.5841,7042.0
2020-05-06 14:15:00,41.47,41.53,41.47,41.51,10236.0,35.5841,35.6356,35.5841,35.6184,10236.0
2020-05-06 14:20:00,41.5,41.54,41.48,41.53,7293.0,35.6098,35.6442,35.5927,35.6356,7293.0
2020-05-06 14:25:00,41.54,41.56,41.46,41.46,11450.0,35.6442,35.6613,35.5755,35.5755,11450.0
2020-05-06 14:30:00,41.45,41.49,41.42,41.46,8222.0,35.5669,35.6013,35.5412,35.5755,8222.0
2020-05-06 14:35:00,41.45,41.47,41.41,41.43,10800.0,35.5669,35.5841,35.5326,35.5498,10800.0
2020-05-06 14:40:00,41.43,41.47,41.4,41.47,5549.0,35.5498,35.5841,35.524,35.5841,5549.0
2020-05-06 14:45:00,41.47,41.53,41.46,41.53,10440.0,35.5841,35.6356,35.5755,35.6356,10440.0
2020-05-06 14:50:00,41.52,41.54,41.5,41.5,6100.0,35.627,35.6442,35.6098,35.6098,6100.0
2020-05-06 14:55:00,41.5,41.52,41.42,41.42,4624.0,35.6098,35.627,35.5412,35.5412,4624.0
2020-05-06 15:00:00,41.43,41.44,41.38,41.4,15364.0,35.5498,35.5584,35.5069,35.524,15364.0
2020-05-06 15:05:00,41.4,41.45,41.4,41.45,4476.0,35.524,35.5669,35.524,35.5669,4476.0
2020-05-06 15:10:00,41.44,41.46,41.38,41.4,14000.0,35.5584,35.5755,35.5069,35.524,14000.0
2020-05-06 15:15:00,41.4,41.42,41.35,41.38,15872.0,35.524,35.5412,35.4811,35.5069,15872.0
2020-05-06 15:20:00,41.38,41.4,41.37,41.37,26397.0,35.5069,35.524,35.4983,35.4983,26397.0
2020-05-06 15:25:00,41.37,41.41,41.37,41.4,15647.0,35.4983,35.5326,35.4983,35.524,15647.0
2020-05-06 15:30:00,41.39,41.39,41.25,41.25,23141.0,35.5155,35.5155,35.3953,35.3953,23141.0
2020-05-06 15:35:00,41.25,41.28,41.18,41.24,20278.0,35.3953,35.4211,35.3353,35.3867,20278.0
2020-05-06 15:40:00,41.24,41.27,41.16,41.27,15757.0,35.3867,35.4125,35.3181,35.4125,15757.0
2020-05-06 15:45:00,41.28,41.28,41.17,41.17,21109.0,35.4211,35.4211,35.3267,35.3267,21109.0
2020-05-06 15:50:00,41.14,41.28,41.1,41.26,45159.0,35.3009,35.4211,35.2666,35.4039,45159.0
2020-05-06 15:55:00,41.26,41.26,41.14,41.14,34573.0,35.4039,35.4039,35.3009,35.3009,34573.0
2020-05-07 09:30:00,41.6,41.74,41.53,41.53,26334.0,35.6957,35.8158,35.6356,35.6356,26334.0
2020-05-07 09:35:00,41.52,41.55,41.37,41.46,33067.0,35.627,35.6527,35.4983,35.5755,33067.0
2020-05-07 09:40:00,41.46,41.56,41.44,41.51,18912.0,35.5755,35.6613,35.5584,35.6184,18912.0
2020-05-07 09:45:00,41.52,41.58,41.51,41.51,16138.0,35.627,35.6785,35.6184,35.6184,16138.0
2020-05-07 09:50:00,41.51,41.6,41.46,41.59,26545.0,35.6184,35.6957,35.5755,35.6871,26545.0
2020-05-07 09:55:00,41.59,41.65,41.58,41.59,16505.0,35.6871,35.7386,35.6785,35.6871,16505.0
2020-05-07 10:00:00,41.58,41.58,41.45,41.47,21804.0,35.6785,35.6785,35.5669,35.5841,21804.0
2020-05-07 10:05:00,41.48,41.49,41.44,41.46,20445.0,35.5927,35.6013,35.5584,35.5755,20445.0
2020-05-07 10:10:00,41.46,41.51,41.38,41.4,19408.0,35.5755,35.6184,35.5069,35.524,19408.0
2020-05-07 10:15:00,41.4,41.4,41.36,41.38,16854.0,35.524,35.524,35.4897,35.5069,16854.0
2020-05-07 10:20:00,41.38,41.48,41.38,41.44,26292.0,35.5069,35.5927,35.5069,35.5584,26292.0
2020-05-07 10:25:00,41.43,41.52,41.41,41.49,10750.0,35.5498,35.627,35.5326,35.6013,10750.0
2020-05-07 10:30:00,41.49,41.53,41.48,41.48,12597.0,35.6013,35.6356,35.5927,35.5927,12597.0
2020-05-07 10:35:00,41.48,41.51,41.45,41.47,15337.0,35.5927,35.6184,35.5669,35.5841,15337.0
2020-05-07 10:40:00,41.48,41.55,41.47,41.51,15048.0,35.5927,35.6527,35.5841,35.6184,15048.0
2020-05-07 10:45:00,41.52,41.52,41.39,41.39,16940.0,35.627,35.627,35.5155,35.5155,16940.0
2020-05-07 10:50:00,41.39,41.41,41.38,41.41,12785.0,35.5155,35.5326,35.5069,35.5326,12785.0
2020-05-07 10:55:00,41.43,41.5,41.39,41.47,8099.0,35.5498,35.6098,35.5155,35.5841,8099.0
2020-05-07 11:00:00,41.47,41.51,41.47,41.5,10735.0,35.5841,35.6184,35.5841,35.6098,10735.0
2020-05-07 11:05:00,41.49,41.51,41.48,41.49,6400.0,35.6013,35.6184,35.5927,35.6013,6400.0
2020-05-07 11:10:00,41.49,41.56,41.49,41.51,27903.0,35.6013,35.6613,35.6013,35.6184,27903.0
2020-05-07 11:15:00,41.51,41.58,41.49,41.57,18650.0,35.6184,35.6785,35.6013,35.6699,18650.0
2020-05-07 11:20:00,41.57,41.58,41.52,41.55,14503.0,35.6699,35.6785,35.627,35.6527,14503.0
2020-05-07 11:25:00,41.55,41.58,41.52,41.56,17458.0,35.6527,35.6785,35.627,35.6613,17458.0
2020-05-07 11:30:00,41.57,41.61,41.55,41.59,15844.0,35.6699,35.7042,35.6527,35.6871,15844.0
2020-05-07 11:35:00,41.6,41.6,41.49,41.49,30035.0,35.6957,35.6957,35.6013,35.6013,30035.0
2020-05-07 11:40:00,41.49,41.66,41.49,41.66,24580.0,35.6013,35.7471,35.6013,35.7471,24580.0
2020-05-07 11:45:00,41.66,41.76,41.66,41.68,22194.0,35.7471,35.8329,35.7471,35.7643,22194.0
2020-05-07 11:50:00,41.67,41.67,41.61,41.62,11034.0,35.7557,35.7557,35.7042,35.7128,11034.0
2020-05-07 11:55:00,41.63,41.65,41.6,41.6,11602.0,35.7214,35.7386,35.6957,35.6957,11602.0
2020-05-07 12:00:00,41.61,41.65,41.6,41.6,16343.0,35.7042,35.7386,35.6957,35.6957,16343.0
2020-05-07 12:05:00,41.58,41.64,41.58,41.62,18673.0,35.6785,35.73,35.6785,35.7128,18673.0
2020-05-07 12:10:00,41.62,41.62,41.59,41.61,6262.0,35.7128,35.7128,35.6871,35.7042,6262.0
2020-05-07 12:15:00,41.62,41.68,41.61,41.65,11600.0,35.7128,35.7643,35.7042,35.7386,11600.0
2020-05-07 12:20:00,41.65,41.67,41.63,41.65,13456.0,35.7386,35.7557,35.7214,35.7386,13456.0
2020-05-07 12:25:00,41.65,41.7,41.64,41.67,9044.0,35.7386,35.7815,35.73,35.7557,9044.0
2020-05-07 12:30:00,41.66,41.67,41.6,41.6,9826.0,35.7471,35.7557,35.6957,35.6957,9826.0
2020-05-07 12:35:00,41.6,41.6,41.52,41.58,13882.0,35.6957,35.6957,35.627,35.6785,13882.0
2020-05-07 12:40:00,41.57,41.57,41.51,41.54,9001.0,35.6699,35.6699,35.6184,35.6442,9001.0
2020-05-07 12:45:00,41.54,41.6,41.52,41.55,18343.0,35.6442,35.6957,35.627,35.6527,18343.0
2020-05-07 12:50:00,41.57,41.57,41.51,41.56,18530.0,35.6699,35.6699,35.6184,35.6613,18530.0
2020-05-07 12:55:00,41.57,41.69,41.57,41.69,12977.0,35.6699,35.7729,35.6699,35.7729,12977.0
2020-05-07 13:00:00,41.69,41.71,41.65,41.67,21689.0,35.7729,35.79,35.7386,35.7557,21689.0
2020-05-07 13:05:00,41.68,41.68,41.61,41.62,8509.0,35.7643,35.7643,35.7042,35.7128,8509.0
2020-05-07 13:10:00,41.62,41.65,41.62,41.63,18893.0,35.7128,35.7386,35.7128,35.7214,18893.0
2020-05-07 13:15:00,41.63,41.63,41.59,41.59,7825.0,35.7214,35.7214,35.6871,35.6871,7825.0
2020-05-07 13:20:00,41.59,41.6,41.58,41.6,11948.0,35.6871,35.6957,35.6785,35.6957,11948.0
2020-05-07 13:25:00,41.59,41.6,41.58,41.58,15871.0,35.6871,35.6957,35.6785,35.6785,15871.0
2020-05-07 13:30:00,41.59,41.6,41.56,41.56,20508.0,35.6871,35.6957,35.6613,35.6613,20508.0
2020-05-07 13:35:00,41.54,41.57,41.54,41.54,21775.0,35.6442,35.6699,35.6442,35.6442,21775.0
2020-05-07 13:40:00,41.55,41.57,41.51,41.51,13217.0,35.6527,35.6699,35.6184,35.6184,13217.0
2020-05-07 13:45:00,41.51,41.56,41.51,41.54,9291.0,35.6184,35.6613,35.6184,35.6442,9291.0
2020-05-07 13:50:00,41.54,41.54,41.4,41.4,24068.0,35.6442,35.6442,35.524,35.524,24068.0
2020-05-07 13:55:00,41.4,41.42,41.4,41.42,18691.0,35.524,35.5412,35.524,35.5412,18691.0
2020-05-07 14:00:00,41.42,41.42,41.35,41.35,29827.0,35.5412,35.5412,35.4811,35.4811,29827.0
2020-05-07 14:05:00,41.36,41.44,41.36,41.43,15011.0,35.4897,35.5584,35.4897,35.5498,15011.0
2020-05-07 14:10:00,41.42,41.52,41.42,41.47,11297.0,35.5412,35.627,35.5412,35.5841,11297.0
2020-05-07 14:15:00,41.46,41.49,41.45,41.47,8651.0,35.5755,35.6013,35.5669,35.5841,8651.0
2020-05-07 14:20:00,41.47,41.47,41.31,41.31,25266.0,35.5841,35.5841,35.4468,35.4468,25266.0
2020-05-07 14:25:00,41.31,41.35,41.31,41.33,18832.0,35.4468,35.4811,35.4468,35.464,18832.0
2020-05-07 14:30:00,41.34,41.35,41.29,41.3,17417.0,35.4726,35.4811,35.4297,35.4382,17417.0
2020-05-07 14:35:00,41.29,41.35,41.29,41.35,10333.0,35.4297,35.4811,35.4297,35.4811,10333.0
2020-05-07 14:40:00,41.34,41.34,41.28,41.28,22100.0,35.4726,35.4726,35.4211,35.4211,22100.0
2020-05-07 14:45:00,41.27,41.29,41.22,41.28,30747.0,35.4125,35.4297,35.3696,35.4211,30747.0
2020-05-07 14:50:00,41.28,41.36,41.25,41.35,15455.0,35.4211,35.4897,35.3953,35.4811,15455.0
2020-05-07 14:55:00,41.35,41.38,41.34,41.36,11808.0,35.4811,35.5069,35.4726,35.4897,11808.0
2020-05-07 15:00:00,41.35,41.37,41.26,41.32,22659.0,35.4811,35.4983,35.4039,35.4554,22659.0
2020-05-07 15:05:00,41.32,41.37,41.31,41.37,17477.0,35.4554,35.4983,35.4468,35.4983,17477.0
2020-05-07 15:10:00,41.37,41.4,41.34,41.34,15452.0,35.4983,35.524,35.4726,35.4726,15452.0
2020-05-07 15:15:00,41.33,41.33,41.22,41.25,19839.0,35.464,35.464,35.3696,35.3953,19839.0
2020-05-07 15:20:00,41.25,41.34,41.25,41.34,15048.0,35.3953,35.4726,35.3953,35.4726,15048.0
2020-05-07 15:25:00,41.34,41.41,41.34,41.41,9660.0,35.4726,35.5326,35.4726,35.5326,9660.0
2020-05-07 15:30:00,41.42,41.43,41.28,41.33,31065.0,35.5412,35.5498,35.4211,35.464,31065.0
2020-05-07 15:35:00,41.33,41.4,41.33,41.37,18313.0,35.464,35.524,35.464,35.4983,18313.0
2020-05-07 15:40:00,41.36,41.39,41.31,41.35,25133.0,35.4897,35.5155,35.4468,35.4811,25133.0
2020-05-07 15:45:00,41.35,41.42,41.33,41.36,23797.0,35.4811,35.5412,35.464,35.4897,23797.0
2020-05-07 15:50:00,41.36,41.43,41.31,41.38,74256.0,35.4897,35.5498,35.4468,35.5069,74256.0
2020-05-07 15:55:00,41.38,41.38,41.28,41.36,63343.0,35.5069,35.5069,35.4211,35.4897,63343.0
2020-05-08 09:30:00,42.04,42.08,41.77,41.83,38163.0,36.0732,36.1075,35.8415,35.893,38163.0
2020-05-08 09:35:00,41.83,41.83,41.71,41.71,60325.0,35.893,35.893,35.79,35.79,60325.0
2020-05-08 09:40:00,41.72,41.91,41.72,41.86,32266.0,35.7986,35.9617,35.7986,35.9187,32266.0
2020-05-08 09:45:00,41.87,41.95,41.87,41.88,27612.0,35.9273,35.996,35.9273,35.9359,27612.0
2020-05-08 09:50:00,41.88,41.88,41.78,41.81,18186.0,35.9359,35.9359,35.8501,35.8758,18186.0
2020-05-08 09:55:00,41.83,41.9,41.81,41.82,9404.0,35.893,35.9531,35.8758,35.8844,9404.0
2020-05-08 10:00:00,41.84,41.9,41.81,41.81,17065.0,35.9016,35.9531,35.8758,35.8758,17065.0
2020-05-08 10:05:00,41.8,41.83,41.76,41.77,13165.0,35.8673,35.893,35.8329,35.8415,13165.0
2020-05-08 10:10:00,41.77,41.81,41.77,41.79,14495.0,35.8415,35.8758,35.8415,35.8587,14495.0
2020-05-08 10:15:00,41.79,41.84,41.78,41.83,27756.0,35.8587,35.9016,35.8501,35.893,27756.0
2020-05-08 10:20:00,41.83,41.83,41.8,41.83,10087.0,35.893,35.893,35.8673,35.893,10087.0
2020-05-08 10:25:00,41.84,41.96,41.83,41.94,34098.0,35.9016,36.0046,35.893,35.9874,34098.0
2020-05-08 10:30:00,41.94,41.99,41.91,41.99,18312.0,35.9874,36.0303,35.9617,36.0303,18312.0
2020-05-08 10:35:00,41.99,42.09,41.99,42.05,32496.0,36.0303,36.1161,36.0303,36.0818,32496.0
2020-05-08 10:40:00,42.04,42.05,41.87,41.87,27612.0,36.0732,36.0818,35.9273,35.9273,27612.0
2020-05-08 10:45:00,41.87,41.98,41.86,41.96,6500.0,35.9273,36.0217,35.9187,36.0046,6500.0
2020-05-08 10:50:00,41.96,42.01,41.96,41.98,8493.0,36.0046,36.0475,36.0046,36.0217,8493.0
2020-05-08 10:55:00,41.98,42.01,41.95,42.0,9753.0,36.0217,36.0475,35.996,36.0389,9753.0
2020-05-08 11:00:00,41.99,42.01,41.87,41.91,17572.0,36.0303,36.0475,35.9273,35.9617,17572.0
2020-05-08 11:05:00,41.92,42.04,41.92,42.04,12050.0,35.9702,36.0732,35.9702,36.0732,12050.0
2020-05-08 11:10:00,42.03,42.11,42.03,42.09,19912.0,36.0646,36.1333,36.0646,36.1161,19912.0
2020-05-08 11:15:00,42.08,42.11,42.08,42.09,15986.0,36.1075,36.1333,36.1075,36.1161,15986.0
2020-05-08 11:20:00,42.08,42.12,42.03,42.12,21035.0,36.1075,36.1418,36.0646,36.1418,21035.0
2020-05-08 11:25:00,42.11,42.14,42.09,42.14,17909.0,36.1333,36.159,36.1161,36.159,17909.0
2020-05-08 11:30:00,42.13,42.16,42.12,42.14,30712.0,36.1504,36.1762,36.1418,36.159,30712.0
2020-05-08 11:35:00,42.15,42.16,42.1,42.1,17128.0,36.1676,36.1762,36.1247,36.1247,17128.0
2020-05-08 11:40:00,42.1,42.17,42.09,42.15,26248.0,36.1247,36.1848,36.1161,36.1676,26248.0
2020-05-08 11:45:00,42.15,42.18,42.08,42.12,19965.0,36.1676,36.1933,36.1075,36.1418,19965.0
2020-05-08 11:50:00,42.12,42.16,42.11,42.16,3999.0,36.1418,36.1762,36.1333,36.1762,3999.0
2020-05-08 11:55:00,42.16,42.17,42.15,42.16,19659.0,36.1762,36.1848,36.1676,36.1762,19659.0
2020-05-08 12:00:00,42.17,42.2,42.17,42.19,18511.0,36.1848,36.2105,36.1848,36.2019,18511.0
2020-05-08 12:05:00,42.2,42.35,42.2,42.31,30666.0,36.2105,36.3392,36.2105,36.3049,30666.0
2020-05-08 12:10:00,42.33,42.36,42.32,42.36,20084.0,36.322,36.3478,36.3135,36.3478,20084.0
2020-05-08 12:15:00,42.34,42.38,42.34,42.37,14978.0,36.3306,36.3649,36.3306,36.3564,14978.0
2020-05-08 12:20:00,42.38,42.42,42.37,42.41,17406.0,36.3649,36.3993,36.3564,36.3907,17406.0
2020-05-08 12:25:00,42.41,42.44,42.4,42.4,10500.0,36.3907,36.4164,36.3821,36.3821,10500.0
2020-05-08 12:30:00,42.4,42.43,42.4,42.42,14084.0,36.3821,36.4078,36.3821,36.3993,14084.0
2020-05-08 12:35:00,42.42,42.46,42.4,42.45,12267.0,36.3993,36.4336,36.3821,36.425,12267.0
2020-05-08 12:40:00,42.44,42.48,42.44,42.46,12453.0,36.4164,36.4508,36.4164,36.4336,12453.0
2020-05-08 12:45:00,42.45,42.49,42.44,42.48,14444.0,36.425,36.4593,36.4164,36.4508,14444.0
2020-05-08 12:50:00,42.48,42.56,42.48,42.55,17331.0,36.4508,36.5194,36.4508,36.5108,17331.0
2020-05-08 12:55:00,42.53,42.56,42.53,42.54,8602.0,36.4937,36.5194,36.4937,36.5022,8602.0
2020-05-08 13:00:00,42.55,42.69,42.55,42.69,40198.0,36.5108,36.6309,36.5108,36.6309,40198.0
2020-05-08 13:05:00,42.7,42.71,42.58,42.6,22491.0,36.6395,36.6481,36.5366,36.5537,22491.0
2020-05-08 13:10:00,42.6,42.62,42.57,42.6,7198.0,36.5537,36.5709,36.528,36.5537,7198.0
2020-05-08 13:15:00,42.59,42.59,42.52,42.56,8827.0,36.5451,36.5451,36.4851,36.5194,8827.0
2020-05-08 13:20:00,42.57,42.58,42.53,42.55,10300.0,36.528,36.5366,36.4937,36.5108,10300.0
2020-05-08 13:25:00,42.55,42.57,42.5,42.53,9329.0,36.5108,36.528,36.4679,36.4937,9329.0
2020-05-08 13:30:00,42.53,42.54,42.51,42.54,7756.0,36.4937,36.5022,36.4765,36.5022,7756.0
2020-05-08 13:35:00,42.54,42.55,42.51,42.54,4200.0,36.5022,36.5108,36.4765,36.5022,4200.0
2020-05-08 13:40:00,42.54,42.56,42.47,42.52,6495.0,36.5022,36.5194,36.4422,36.4851,6495.0
2020-05-08 13:45:00,42.51,42.51,42.45,42.46,5567.0,36.4765,36.4765,36.425,36.4336,5567.0
2020-05-08 13:50:00,42.46,42.49,42.46,42.47,7493.0,36.4336,36.4593,36.4336,36.4422,7493.0
2020-05-08 13:55:00,42.47,42.49,42.46,42.49,8413.0,36.4422,36.4593,36.4336,36.4593,8413.0
2020-05-08 14:00:00,42.49,42.51,42.45,42.45,10196.0,36.4593,36.4765,36.425,36.425,10196.0
2020-05-08 14:05:00,42.45,42.47,42.42,42.44,10535.0,36.425,36.4422,36.3993,36.4164,10535.0
2020-05-08 14:10:00,42.43,42.51,42.43,42.51,5303.0,36.4078,36.4765,36.4078,36.4765,5303.0
2020-05-08 14:15:00,42.51,42.58,42.49,42.54,14027.0,36.4765,36.5366,36.4593,36.5022,14027.0
2020-05-08 14:20:00,42.56,42.58,42.53,42.58,6800.0,36.5194,36.5366,36.4937,36.5366,6800.0
2020-05-08 14:25:00,42.58,42.59,42.56,42.58,8178.0,36.5366,36.5451,36.5194,36.5366,8178.0
2020-05-08 14:30:00,42.59,42.59,42.56,42.57,7100.0,36.5451,36.5451,36.5194,36.528,7100.0
2020-05-08 14:35:00,42.57,42.6,42.54,42.56,11237.0,36.528,36.5537,36.5022,36.5194,11237.0
2020-05-08 14:40:00,42.57,42.62,42.56,42.62,9166.0,36.528,36.5709,36.5194,36.5709,9166.0
2020-05-08 14:45:00,42.61,42.65,42.59,42.63,13900.0,36.5623,36.5966,36.5451,36.5795,13900.0
2020-05-08 14:50:00,42.63,42.69,42.62,42.66,10309.0,36.5795,36.6309,36.5709,36.6052,10309.0
2020-05-08 14:55:00,42.67,42.69,42.65,42.67,8287.0,36.6138,36.6309,36.5966,36.6138,8287.0
2020-05-08 15:00:00,42.68,42.77,42.67,42.76,10852.0,36.6224,36.6996,36.6138,36.691,10852.0
2020-05-08 15:05:00,42.74,42.78,42.71,42.76,11331.0,36.6738,36.7082,36.6481,36.691,11331.0
2020-05-08 15:10:00,42.76,42.77,42.7,42.75,8788.0,36.691,36.6996,36.6395,36.6824,8788.0
2020-05-08 15:15:00,42.76,42.79,42.74,42.79,4934.0,36.691,36.7168,36.6738,36.7168,4934.0
2020-05-08 15:20:00,42.78,42.81,42.77,42.78,14073.0,36.7082,36.7339,36.6996,36.7082,14073.0
2020-05-08 15:25:00,42.77,42.81,42.74,42.78,16867.0,36.6996,36.7339,36.6738,36.7082,16867.0
2020-05-08 15:30:00,42.78,42.81,42.76,42.78,27414.0,36.7082,36.7339,36.691,36.7082,27414.0
2020-05-08 15:35:00,42.78,42.88,42.76,42.84,31520.0,36.7082,36.794,36.691,36.7597,31520.0
2020-05-08 15:40:00,42.83,42.9,42.83,42.9,21594.0,36.7511,36.8111,36.7511,36.8111,21594.0
2020-05-08 15:45:00,42.9,43.0,42.88,42.98,45016.0,36.8111,36.8969,36.794,36.8798,45016.0
2020-05-08 15:50:00,42.97,43.01,42.8,43.0,133639.0,36.8712,36.9055,36.7253,36.8969,133639.0
2020-05-08 15:55:00,43.0,43.02,42.95,43.0,95406.0,36.8969,36.9141,36.854,36.8969,95406.0
2020-05-11 09:30:00,42.8,42.85,42.68,42.73,89337.0,36.7253,36.7682,36.6224,36.6653,89337.0
2020-05-11 09:35:00,42.74,42.98,42.72,42.97,26143.0,36.6738,36.8798,36.6567,36.8712,26143.0
2020-05-11 09:40:00,42.98,43.09,42.94,43.09,38313.0,36.8798,36.9742,36.8455,36.9742,38313.0
2020-05-11 09:45:00,43.09,43.12,42.96,42.99,59814.0,36.9742,36.9999,36.8626,36.8884,59814.0
2020-05-11 09:50:00,43.0,43.12,43.0,43.09,26604.0,36.8969,36.9999,36.8969,36.9742,26604.0
2020-05-11 09:55:00,43.1,43.13,42.99,43.03,24556.0,36.9828,37.0085,36.8884,36.9227,24556.0
2020-05-11 10:00:00,43.01,43.01,42.9,42.91,31927.0,36.9055,36.9055,36.8111,36.8197,31927.0
2020-05-11 10:05:00,42.9,42.95,42.8,42.8,22647.0,36.8111,36.854,36.7253,36.7253,22647.0
2020-05-11 10:10:00,42.8,42.87,42.78,42.8,13958.0,36.7253,36.7854,36.7082,36.7253,13958.0
2020-05-11 10:15:00,42.8,42.81,42.67,42.71,15753.0,36.7253,36.7339,36.6138,36.6481,15753.0
2020-05-11 10:20:00,42.74,42.84,42.74,42.82,11246.0,36.6738,36.7597,36.6738,36.7425,11246.0
2020-05-11 10:25:00,42.82,42.84,42.71,42.72,14643.0,36.7425,36.7597,36.6481,36.6567,14643.0
2020-05-11 10:30:00,42.71,42.75,42.71,42.74,9107.0,36.6481,36.6824,36.6481,36.6738,9107.0
2020-05-11 10:35:00,42.74,42.76,42.65,42.67,20833.0,36.6738,36.691,36.5966,36.6138,20833.0
2020-05-11 10:40:00,42.66,42.71,42.61,42.62,43781.0,36.6052,36.6481,36.5623,36.5709,43781.0
2020-05-11 10:45:00,42.62,42.84,42.61,42.84,19774.0,36.5709,36.7597,36.5623,36.7597,19774.0
2020-05-11 10:50:00,42.85,42.85,42.75,42.75,19070.0,36.7682,36.7682,36.6824,36.6824,19070.0
2020-05-11 10:55:00,42.76,42.76,42.69,42.69,13299.0,36.691,36.691,36.6309,36.6309,13299.0
2020-05-11 11:00:00,42.7,42.83,42.69,42.79,17474.0,36.6395,36.7511,36.6309,36.7168,17474.0
2020-05-11 11:05:00,42.76,42.78,42.73,42.77,12515.0,36.691,36.7082,36.6653,36.6996,12515.0
2020-05-11 11:10:00,42.77,42.81,42.72,42.76,14076.0,36.6996,36.7339,36.6567,36.691,14076.0
2020-05-11 11:15:00,42.76,42.83,42.76,42.81,13286.0,36.691,36.7511,36.691,36.7339,13286.0
2020-05-11 11:20:00,42.82,42.92,42.82,42.88,15229.0,36.7425,36.8283,36.7425,36.794,15229.0
2020-05-11 11:25:00,42.88,42.91,42.82,42.91,16598.0,36.794,36.8197,36.7425,36.8197,16598.0
2020-05-11 11:30:00,42.91,42.97,42.9,42.96,9338.0,36.8197,36.8712,36.8111,36.8626,9338.0
2020-05-11 11:35:00,42.95,43.04,42.94,43.04,9828.0,36.854,36.9313,36.8455,36.9313,9828.0
2020-05-11 11:40:00,43.04,43.06,42.99,43.01,15401.0,36.9313,36.9484,36.8884,36.9055,15401.0
2020-05-11 11:45:00,43.01,43.03,42.97,42.99,24390.0,36.9055,36.9227,36.8712,36.8884,24390.0
2020-05-11 11:50:00,42.99,43.04,42.98,43.02,16260.0,36.8884,36.9313,36.8798,36.9141,16260.0
2020-05-11 11:55:00,43.02,43.08,43.02,43.07,10263.0,36.9141,36.9656,36.9141,36.957,10263.0
2020-05-11 12:00:00,43.08,43.1,43.03,43.1,12595.0,36.9656,36.9828,36.9227,36.9828,12595.0
2020-05-11 12:05:00,43.1,43.16,43.09,43.12,10947.0,36.9828,37.0342,36.9742,36.9999,10947.0
2020-05-11 12:10:00,43.12,43.13,43.04,43.08,16096.0,36.9999,37.0085,36.9313,36.9656,16096.0
2020-05-11 12:15:00,43.07,43.17,43.06,43.15,15337.0,36.957,37.0428,36.9484,37.0257,15337.0
2020-05-11 12:20:00,43.15,43.22,43.14,43.21,24455.0,37.0257,37.0857,37.0171,37.0771,24455.0
2020-05-11 12:25:00,43.21,43.28,43.19,43.28,10329.0,37.0771,37.1372,37.06,37.1372,10329.0
2020-05-11 12:30:00,43.28,43.31,43.26,43.29,10227.0,37.1372,37.1629,37.12,37.1458,10227.0
2020-05-11 12:35:00,43.28,43.39,43.28,43.39,16925.0,37.1372,37.2316,37.1372,37.2316,16925.0
2020-05-11 12:40:00,43.4,43.42,43.31,43.32,13000.0,37.2402,37.2573,37.1629,37.1715,13000.0
2020-05-11 12:45:00,43.33,43.35,43.3,43.33,10634.0,37.1801,37.1973,37.1544,37.1801,10634.0
2020-05-11 12:50:00,43.33,43.38,43.3,43.37,8350.0,37.1801,37.223,37.1544,37.2144,8350.0
2020-05-11 12:55:00,43.37,43.42,43.37,43.41,16103.0,37.2144,37.2573,37.2144,37.2488,16103.0
2020-05-11 13:00:00,43.41,43.49,43.38,43.48,16144.0,37.2488,37.3174,37.223,37.3088,16144.0
2020-05-11 13:05:00,43.48,43.53,43.48,43.53,53202.0,37.3088,37.3517,37.3088,37.3517,53202.0
2020-05-11 13:10:00,43.53,43.53,43.51,43.51,10915.0,37.3517,37.3517,37.3346,37.3346,10915.0
2020-05-11 13:15:00,43.5,43.51,43.48,43.51,8431.0,37.326,37.3346,37.3088,37.3346,8431.0
2020-05-11 13:20:00,43.51,43.51,43.46,43.46,4684.0,37.3346,37.3346,37.2917,37.2917,4684.0
2020-05-11 13:25:00,43.46,43.54,43.46,43.53,12519.0,37.2917,37.3603,37.2917,37.3517,12519.0
2020-05-11 13:30:00,43.53,43.58,43.53,43.57,9932.0,37.3517,37.3946,37.3517,37.386,9932.0
2020-05-11 13:35:00,43.57,43.64,43.55,43.62,16413.0,37.386,37.4461,37.3689,37.429,16413.0
2020-05-11 13:40:00,43.61,43.63,43.49,43.49,9020.0,37.4204,37.4375,37.3174,37.3174,9020.0
2020-05-11 13:45:00,43.48,43.53,43.46,43.52,13840.0,37.3088,37.3517,37.2917,37.3431,13840.0
2020-05-11 13:50:00,43.52,43.57,43.52,43.57,8800.0,37.3431,37.386,37.3431,37.386,8800.0
2020-05-11 13:55:00,43.58,43.58,43.5,43.51,7921.0,37.3946,37.3946,37.326,37.3346,7921.0
2020-05-11 14:00:00,43.51,43.53,43.35,43.35,12907.0,37.3346,37.3517,37.1973,37.1973,12907.0
2020-05-11 14:05:00,43.35,43.4,43.34,43.39,11802.0,37.1973,37.2402,37.1887,37.2316,11802.0
2020-05-11 14:10:00,43.37,43.38,43.31,43.33,6927.0,37.2144,37.223,37.1629,37.1801,6927.0
2020-05-11 14:15:00,43.33,43.38,43.33,43.38,9052.0,37.1801,37.223,37.1801,37.223,9052.0
2020-05-11 14:20:00,43.38,43.41,43.38,43.41,9942.0,37.223,37.2488,37.223,37.2488,9942.0
2020-05-11 14:25:00,43.41,43.42,43.32,43.35,21203.0,37.2488,37.2573,37.1715,37.1973,21203.0
2020-05-11 14:30:00,43.34,43.41,43.34,43.41,12884.0,37.1887,37.2488,37.1887,37.2488,12884.0
2020-05-11 14:35:00,43.4,43.46,43.38,43.45,6066.0,37.2402,37.2917,37.223,37.2831,6066.0
2020-05-11 14:40:00,43.44,43.44,43.4,43.42,9938.0,37.2745,37.2745,37.2402,37.2573,9938.0
2020-05-11 14:45:00,43.43,43.47,43.39,43.46,5383.0,37.2659,37.3002,37.2316,37.2917,5383.0
2020-05-11 14:50:00,43.47,43.53,43.47,43.5,8191.0,37.3002,37.3517,37.3002,37.326,8191.0
2020-05-11 14:55:00,43.51,43.51,43.49,43.5,6632.0,37.3346,37.3346,37.3174,37.326,6632.0
2020-05-11 15:00:00,43.51,43.6,43.51,43.56,14751.0,37.3346,37.4118,37.3346,37.3775,14751.0
2020-05-11 15:05:00,43.56,43.6,43.54,43.6,6757.0,37.3775,37.4118,37.3603,37.4118,6757.0
2020-05-11 15:10:00,43.6,43.64,43.51,43.53,17749.0,37.4118,37.4461,37.3346,37.3517,17749.0
2020-05-11 15:15:00,43.53,43.59,43.52,43.54,14473.0,37.3517,37.4032,37.3431,37.3603,14473.0
2020-05-11 15:20:00,43.53,43.55,43.5,43.51,15159.0,37.3517,37.3689,37.326,37.3346,15159.0
2020-05-11 15:25:00,43.51,43.52,43.45,43.51,12429.0,37.3346,37.3431,37.2831,37.3346,12429.0
2020-05-11 15:30:00,43.5,43.53,43.42,43.45,25315.0,37.326,37.3517,37.2573,37.2831,25315.0
2020-05-11 15:35:00,43.46,43.52,43.46,43.49,27312.0,37.2917,37.3431,37.2917,37.3174,27312.0
2020-05-11 15:40:00,43.5,43.54,43.48,43.52,30511.0,37.326,37.3603,37.3088,37.3431,30511.0
2020-05-11 15:45:00,43.53,43.58,43.52,43.56,35973.0,37.3517,37.3946,37.3431,37.3775,35973.0
2020-05-11 15:50:00,43.56,43.63,43.45,43.51,114589.0,37.3775,37.4375,37.2831,37.3346,114589.0
2020-05-11 15:55:00,43.51,43.53,43.29,43.29,127485.0,37.3346,37.3517,37.1458,37.1458,127485.0
2020-05-12 09:30:00,43.93,44.29,43.86,43.89,58234.0,37.695,38.0039,37.6349,37.6606,58234.0
2020-05-12 09:35:00,43.9,43.91,43.72,43.78,31418.0,37.6692,37.6778,37.5148,37.5662,31418.0
2020-05-12 09:40:00,43.79,43.9,43.71,43.89,30271.0,37.5748,37.6692,37.5062,37.6606,30271.0
2020-05-12 09:45:00,43.88,43.91,43.76,43.76,30419.0,37.652,37.6778,37.5491,37.5491,30419.0
2020-05-12 09:50:00,43.76,43.77,43.62,43.7,26623.0,37.5491,37.5577,37.429,37.4976,26623.0
2020-05-12 09:55:00,43.71,43.94,43.71,43.94,30247.0,37.5062,37.7035,37.5062,37.7035,30247.0
2020-05-12 10:00:00,43.94,43.97,43.83,43.93,28075.0,37.7035,37.7293,37.6091,37.695,28075.0
2020-05-12 10:05:00,43.94,43.96,43.89,43.92,13786.0,37.7035,37.7207,37.6606,37.6864,13786.0
2020-05-12 10:10:00,43.91,44.04,43.87,44.03,19157.0,37.6778,37.7893,37.6435,37.7808,19157.0
2020-05-12 10:15:00,44.03,44.12,44.01,44.01,19819.0,37.7808,37.858,37.7636,37.7636,19819.0
2020-05-12 10:20:00,44.01,44.08,44.01,44.08,12382.0,37.7636,37.8237,37.7636,37.8237,12382.0
2020-05-12 10:25:00,44.1,44.14,43.97,44.05,18785.0,37.8408,37.8751,37.7293,37.7979,18785.0
2020-05-12 10:30:00,44.04,44.13,44.03,44.09,12630.0,37.7893,37.8666,37.7808,37.8322,12630.0
2020-05-12 10:35:00,44.08,44.16,44.01,44.01,18978.0,37.8237,37.8923,37.7636,37.7636,18978.0
2020-05-12 10:40:00,44.01,44.07,43.97,44.01,20427.0,37.7636,37.8151,37.7293,37.7636,20427.0
2020-05-12 10:45:00,44.0,44.03,43.9,43.92,46747.0,37.755,37.7808,37.6692,37.6864,46747.0
2020-05-12 10:50:00,43.92,43.95,43.87,43.95,29601.0,37.6864,37.7121,37.6435,37.7121,29601.0
2020-05-12 10:55:00,43.93,44.03,43.93,43.99,17525.0,37.695,37.7808,37.695,37.7464,17525.0
2020-05-12 11:00:00,43.99,43.99,43.92,43.96,17684.0,37.7464,37.7464,37.6864,37.7207,17684.0
2020-05-12 11:05:00,43.97,44.08,43.95,44.08,12970.0,37.7293,37.8237,37.7121,37.8237,12970.0
2020-05-12 11:10:00,44.08,44.08,44.03,44.03,10682.0,37.8237,37.8237,37.7808,37.7808,10682.0
2020-05-12 11:15:00,44.02,44.13,44.02,44.05,9506.0,37.7722,37.8666,37.7722,37.7979,9506.0
2020-05-12 11:20:00,44.05,44.05,43.96,43.96,8018.0,37.7979,37.7979,37.7207,37.7207,8018.0
2020-05-12 11:25:00,43.96,44.02,43.9,43.92,17522.0,37.7207,37.7722,37.6692,37.6864,17522.0
2020-05-12 11:30:00,43.93,43.99,43.89,43.89,13949.0,37.695,37.7464,37.6606,37.6606,13949.0
2020-05-12 11:35:00,43.89,43.91,43.86,43.9,9600.0,37.6606,37.6778,37.6349,37.6692,9600.0
2020-05-12 11:40:00,43.9,43.9,43.85,43.87,9242.0,37.6692,37.6692,37.6263,37.6435,9242.0
2020-05-12 11:45:00,43.87,43.87,43.76,43.81,13409.0,37.6435,37.6435,37.5491,37.592,13409.0
2020-05-12 11:50:00,43.8,43.85,43.76,43.8,12957.0,37.5834,37.6263,37.5491,37.5834,12957.0
2020-05-12 11:55:00,43.79,43.93,43.78,43.9,19372.0,37.5748,37.695,37.5662,37.6692,19372.0
2020-05-12 12:00:00,43.91,43.93,43.85,43.93,13300.0,37.6778,37.695,37.6263,37.695,13300.0
2020-05-12 12:05:00,43.91,43.94,43.88,43.9,9400.0,37.6778,37.7035,37.652,37.6692,9400.0
2020-05-12 12:10:00,43.9,43.92,43.81,43.84,10132.0,37.6692,37.6864,37.592,37.6177,10132.0
2020-05-12 12:15:00,43.86,43.9,43.82,43.87,14638.0,37.6349,37.6692,37.6006,37.6435,14638.0
2020-05-12 12:20:00,43.87,43.91,43.85,43.89,7595.0,37.6435,37.6778,37.6263,37.6606,7595.0
2020-05-12 12:25:00,43.89,43.98,43.89,43.96,17194.0,37.6606,37.7379,37.6606,37.7207,17194.0
2020-05-12 12:30:00,43.95,43.99,43.89,43.9,13287.0,37.7121,37.7464,37.6606,37.6692,13287.0
2020-05-12 12:35:00,43.89,43.96,43.89,43.96,10590.0,37.6606,37.7207,37.6606,37.7207,10590.0
2020-05-12 12:40:00,43.97,43.97,43.91,43.94,9028.0,37.7293,37.7293,37.6778,37.7035,9028.0
2020-05-12 12:45:00,43.94,43.95,43.91,43.92,10222.0,37.7035,37.7121,37.6778,37.6864,10222.0
2020-05-12 12:50:00,43.92,43.92,43.85,43.86,9117.0,37.6864,37.6864,37.6263,37.6349,9117.0
2020-05-12 12:55:00,43.87,43.93,43.87,43.91,8100.0,37.6435,37.695,37.6435,37.6778,8100.0
2020-05-12 13:00:00,43.92,43.92,43.84,43.85,13810.0,37.6864,37.6864,37.6177,37.6263,13810.0
2020-05-12 13:05:00,43.86,43.86,43.82,43.85,8018.0,37.6349,37.6349,37.6006,37.6263,8018.0
2020-05-12 13:10:00,43.85,43.85,43.77,43.78,16766.0,37.6263,37.6263,37.5577,37.5662,16766.0
2020-05-12 13:15:00,43.77,43.78,43.71,43.72,10398.0,37.5577,37.5662,37.5062,37.5148,10398.0
2020-05-12 13:20:00,43.7,43.7,43.63,43.63,8829.0,37.4976,37.4976,37.4375,37.4375,8829.0
2020-05-12 13:25:00,43.62,43.67,43.59,43.65,13312.0,37.429,37.4719,37.4032,37.4547,13312.0
2020-05-12 13:30:00,43.65,43.68,43.64,43.68,11047.0,37.4547,37.4804,37.4461,37.4804,11047.0
2020-05-12 13:35:00,43.68,43.68,43.65,43.67,9501.0,37.4804,37.4804,37.4547,37.4719,9501.0
2020-05-12 13:40:00,43.66,43.69,43.63,43.67,12003.0,37.4633,37.489,37.4375,37.4719,12003.0
2020-05-12 13:45:00,43.67,43.72,43.66,43.7,10000.0,37.4719,37.5148,37.4633,37.4976,10000.0
2020-05-12 13:50:00,43.71,43.78,43.69,43.77,15160.0,37.5062,37.5662,37.489,37.5577,15160.0
2020-05-12 13:55:00,43.77,43.86,43.76,43.86,21971.0,37.5577,37.6349,37.5491,37.6349,21971.0
2020-05-12 14:00:00,43.85,43.86,43.79,43.79,20819.0,37.6263,37.6349,37.5748,37.5748,20819.0
2020-05-12 14:05:00,43.81,43.81,43.76,43.78,22088.0,37.592,37.592,37.5491,37.5662,22088.0
2020-05-12 14:10:00,43.78,43.78,43.72,43.73,14622.0,37.5662,37.5662,37.5148,37.5233,14622.0
2020-05-12 14:15:00,43.72,43.81,43.72,43.75,18746.0,37.5148,37.592,37.5148,37.5405,18746.0
2020-05-12 14:20:00,43.75,43.85,43.75,43.83,13600.0,37.5405,37.6263,37.5405,37.6091,13600.0
2020-05-12 14:25:00,43.83,43.85,43.8,43.85,14433.0,37.6091,37.6263,37.5834,37.6263,14433.0
2020-05-12 14:30:00,43.85,43.92,43.82,43.92,26026.0,37.6263,37.6864,37.6006,37.6864,26026.0
2020-05-12 14:35:00,43.91,43.93,43.85,43.91,15289.0,37.6778,37.695,37.6263,37.6778,15289.0
2020-05-12 14:40:00,43.91,43.93,43.76,43.84,16109.0,37.6778,37.695,37.5491,37.6177,16109.0
2020-05-12 14:45:00,43.84,43.88,43.83,43.86,17642.0,37.6177,37.652,37.6091,37.6349,17642.0
2020-05-12 14:50:00,43.86,43.94,43.86,43.94,22563.0,37.6349,37.7035,37.6349,37.7035,22563.0
2020-05-12 14:55:00,43.93,43.93,43.84,43.89,21615.0,37.695,37.695,37.6177,37.6606,21615.0
2020-05-12 15:00:00,43.88,43.9,43.84,43.86,11320.0,37.652,37.6692,37.6177,37.6349,11320.0
2020-05-12 15:05:00,43.87,43.9,43.85,43.87,15149.0,37.6435,37.6692,37.6263,37.6435,15149.0
2020-05-12 15:10:00,43.86,43.86,43.77,43.77,22296.0,37.6349,37.6349,37.5577,37.5577,22296.0
2020-05-12 15:15:00,43.78,43.82,43.73,43.74,21469.0,37.5662,37.6006,37.5233,37.5319,21469.0
2020-05-12 15:20:00,43.74,43.76,43.68,43.68,19540.0,37.5319,37.5491,37.4804,37.4804,19540.0
2020-05-12 15:25:00,43.68,43.73,43.67,43.7,32517.0,37.4804,37.5233,37.4719,37.4976,32517.0
2020-05-12 15:30:00,43.7,43.74,43.65,43.7,40960.0,37.4976,37.5319,37.4547,37.4976,40960.0
2020-05-12 15:35:00,43.7,43.7,43.6,43.63,29939.0,37.4976,37.4976,37.4118,37.4375,29939.0
2020-05-12 15:40:00,43.62,43.62,43.38,43.41,40859.0,37.429,37.429,37.223,37.2488,40859.0
2020-05-12 15:45:00,43.42,43.49,43.38,43.45,29324.0,37.2573,37.3174,37.223,37.2831,29324.0
2020-05-12 15:50:00,43.44,43.45,43.29,43.31,116142.0,37.2745,37.2831,37.1458,37.1629,116142.0
2020-05-12 15:55:00,43.3,43.36,43.2,43.2,110164.0,37.1544,37.2059,37.0686,37.0686,110164.0
2020-05-13 09:30:00,43.24,43.43,43.15,43.15,35244.0,37.1029,37.2659,37.0257,37.0257,35244.0
2020-05-13 09:35:00,43.14,43.14,42.96,42.97,51209.0,37.0171,37.0171,36.8626,36.8712,51209.0
2020-05-13 09:40:00,42.97,42.97,42.74,42.79,25481.0,36.8712,36.8712,36.6738,36.7168,25481.0
2020-05-13 09:45:00,42.78,42.99,42.76,42.9,27973.0,36.7082,36.8884,36.691,36.8111,27973.0
2020-05-13 09:50:00,42.88,42.9,42.81,42.87,19529.0,36.794,36.8111,36.7339,36.7854,19529.0
2020-05-13 09:55:00,42.86,42.95,42.75,42.95,32968.0,36.7768,36.854,36.6824,36.854,32968.0
2020-05-13 10:00:00,42.94,43.17,42.94,43.17,34213.0,36.8455,37.0428,36.8455,37.0428,34213.0
2020-05-13 10:05:00,43.17,43.25,43.16,43.19,19243.0,37.0428,37.1115,37.0342,37.06,19243.0
2020-05-13 10:10:00,43.19,43.3,43.13,43.2,25940.0,37.06,37.1544,37.0085,37.0686,25940.0
2020-05-13 10:15:00,43.2,43.22,43.11,43.12,14090.0,37.0686,37.0857,36.9913,36.9999,14090.0
2020-05-13 10:20:00,43.12,43.17,43.08,43.12,13132.0,36.9999,37.0428,36.9656,36.9999,13132.0
2020-05-13 10:25:00,43.11,43.33,43.1,43.3,20624.0,36.9913,37.1801,36.9828,37.1544,20624.0
2020-05-13 10:30:00,43.31,43.56,43.3,43.51,40802.0,37.1629,37.3775,37.1544,37.3346,40802.0
2020-05-13 10:35:00,43.52,43.52,43.37,43.4,17215.0,37.3431,37.3431,37.2144,37.2402,17215.0
2020-05-13 10:40:00,43.42,43.43,43.33,43.35,8966.0,37.2573,37.2659,37.1801,37.1973,8966.0
2020-05-13 10:45:00,43.34,43.37,43.29,43.31,13164.0,37.1887,37.2144,37.1458,37.1629,13164.0
2020-05-13 10:50:00,43.3,43.33,43.14,43.18,10048.0,37.1544,37.1801,37.0171,37.0514,10048.0
2020-05-13 10:55:00,43.16,43.17,43.05,43.11,15974.0,37.0342,37.0428,36.9399,36.9913,15974.0
2020-05-13 11:00:00,43.11,43.12,43.03,43.07,7800.0,36.9913,36.9999,36.9227,36.957,7800.0
2020-05-13 11:05:00,43.06,43.1,43.0,43.06,27258.0,36.9484,36.9828,36.8969,36.9484,27258.0
2020-05-13 11:10:00,43.06,43.09,43.0,43.04,10214.0,36.9484,36.9742,36.8969,36.9313,10214.0
2020-05-13 11:15:00,43.04,43.06,42.92,42.92,11240.0,36.9313,36.9484,36.8283,36.8283,11240.0
2020-05-13 11:20:00,42.91,42.92,42.67,42.71,27343.0,36.8197,36.8283,36.6138,36.6481,27343.0
2020-05-13 11:25:00,42.7,42.75,42.65,42.75,22301.0,36.6395,36.6824,36.5966,36.6824,22301.0
2020-05-13 11:30:00,42.75,42.78,42.71,42.74,11914.0,36.6824,36.7082,36.6481,36.6738,11914.0
2020-05-13 11:35:00,42.73,42.73,42.61,42.65,15258.0,36.6653,36.6653,36.5623,36.5966,15258.0
2020-05-13 11:40:00,42.65,42.67,42.53,42.54,17458.0,36.5966,36.6138,36.4937,36.5022,17458.0
2020-05-13 11:45:00,42.53,42.53,42.38,42.41,20695.0,36.4937,36.4937,36.3649,36.3907,20695.0
2020-05-13 11:50:00,42.42,42.45,42.3,42.3,13765.0,36.3993,36.425,36.2963,36.2963,13765.0
2020-05-13 11:55:00,42.31,42.36,42.24,42.35,27456.0,36.3049,36.3478,36.2448,36.3392,27456.0
2020-05-13 12:00:00,42.36,42.43,42.22,42.23,21772.0,36.3478,36.4078,36.2277,36.2362,21772.0
2020-05-13 12:05:00,42.23,42.33,42.19,42.22,34378.0,36.2362,36.322,36.2019,36.2277,34378.0
2020-05-13 12:10:00,42.23,42.26,42.07,42.09,29821.0,36.2362,36.262,36.0989,36.1161,29821.0
2020-05-13 12:15:00,42.08,42.13,41.92,41.92,22492.0,36.1075,36.1504,35.9702,35.9702,22492.0
2020-05-13 12:20:00,41.93,42.1,41.93,42.05,27119.0,35.9788,36.1247,35.9788,36.0818,27119.0
2020-05-13 12:25:00,42.05,42.16,42.03,42.15,10251.0,36.0818,36.1762,36.0646,36.1676,10251.0
2020-05-13 12:30:00,42.15,42.24,42.13,42.23,12664.0,36.1676,36.2448,36.1504,36.2362,12664.0
2020-05-13 12:35:00,42.22,42.35,42.17,42.32,20672.0,36.2277,36.3392,36.1848,36.3135,20672.0
2020-05-13 12:40:00,42.3,42.34,42.24,42.24,12691.0,36.2963,36.3306,36.2448,36.2448,12691.0
2020-05-13 12:45:00,42.24,42.32,42.21,42.32,14399.0,36.2448,36.3135,36.2191,36.3135,14399.0
2020-05-13 12:50:00,42.33,42.34,42.19,42.19,7036.0,36.322,36.3306,36.2019,36.2019,7036.0
2020-05-13 12:55:00,42.22,42.24,42.16,42.18,28303.0,36.2277,36.2448,36.1762,36.1933,28303.0
2020-05-13 13:00:00,42.19,42.2,41.98,42.0,41771.0,36.2019,36.2105,36.0217,36.0389,41771.0
2020-05-13 13:05:00,42.0,42.0,41.84,41.85,36989.0,36.0389,36.0389,35.9016,35.9102,36989.0
2020-05-13 13:10:00,41.85,41.98,41.85,41.91,34633.0,35.9102,36.0217,35.9102,35.9617,34633.0
2020-05-13 13:15:00,41.89,42.01,41.86,41.88,18057.0,35.9445,36.0475,35.9187,35.9359,18057.0
2020-05-13 13:20:00,41.89,41.9,41.78,41.87,34792.0,35.9445,35.9531,35.8501,35.9273,34792.0
2020-05-13 13:25:00,41.87,41.95,41.82,41.9,19298.0,35.9273,35.996,35.8844,35.9531,19298.0
2020-05-13 13:30:00,41.9,41.95,41.82,41.83,12944.0,35.9531,35.996,35.8844,35.893,12944.0
2020-05-13 13:35:00,41.83,41.91,41.83,41.89,11517.0,35.893,35.9617,35.893,35.9445,11517.0
2020-05-13 13:40:00,41.91,41.94,41.82,41.89,7147.0,35.9617,35.9874,35.8844,35.9445,7147.0
2020-05-13 13:45:00,41.88,41.97,41.86,41.93,14798.0,35.9359,36.0131,35.9187,35.9788,14798.0
2020-05-13 13:50:00,41.93,41.93,41.81,41.81,14401.0,35.9788,35.9788,35.8758,35.8758,14401.0
2020-05-13 13:55:00,41.81,41.85,41.79,41.81,15663.0,35.8758,35.9102,35.8587,35.8758,15663.0
2020-05-13 14:00:00,41.8,41.83,41.72,41.72,21722.0,35.8673,35.893,35.7986,35.7986,21722.0
2020-05-13 14:05:00,41.72,41.85,41.72,41.84,15662.0,35.7986,35.9102,35.7986,35.9016,15662.0
2020-05-13 14:10:00,41.83,42.01,41.79,41.92,28261.0,35.893,36.0475,35.8587,35.9702,28261.0
2020-05-13 14:15:00,41.92,42.03,41.88,41.96,38008.0,35.9702,36.0646,35.9359,36.0046,38008.0
2020-05-13 14:20:00,41.96,41.96,41.83,41.83,13668.0,36.0046,36.0046,35.893,35.893,13668.0
2020-05-13 14:25:00,41.83,41.9,41.81,41.83,14177.0,35.893,35.9531,35.8758,35.893,14177.0
2020-05-13 14:30:00,41.83,41.85,41.81,41.83,17670.0,35.893,35.9102,35.8758,35.893,17670.0
2020-05-13 14:35:00,41.83,41.87,41.81,41.82,11284.0,35.893,35.9273,35.8758,35.8844,11284.0
2020-05-13 14:40:00,41.82,41.82,41.73,41.74,20511.0,35.8844,35.8844,35.8072,35.8158,20511.0
2020-05-13 14:45:00,41.74,41.87,41.73,41.83,22981.0,35.8158,35.9273,35.8072,35.893,22981.0
2020-05-13 14:50:00,41.83,41.85,41.8,41.83,13665.0,35.893,35.9102,35.8673,35.893,13665.0
2020-05-13 14:55:00,41.83,41.83,41.68,41.68,17400.0,35.893,35.893,35.7643,35.7643,17400.0
2020-05-13 15:00:00,41.68,41.93,41.68,41.91,29354.0,35.7643,35.9788,35.7643,35.9617,29354.0
2020-05-13 15:05:00,41.91,41.91,41.67,41.68,18042.0,35.9617,35.9617,35.7557,35.7643,18042.0
2020-05-13 15:10:00,41.68,41.74,41.58,41.67,31223.0,35.7643,35.8158,35.6785,35.7557,31223.0
2020-05-13 15:15:00,41.66,41.7,41.63,41.66,25120.0,35.7471,35.7815,35.7214,35.7471,25120.0
2020-05-13 15:20:00,41.67,41.69,41.42,41.42,42473.0,35.7557,35.7729,35.5412,35.5412,42473.0
2020-05-13 15:25:00,41.42,41.52,41.31,41.48,32969.0,35.5412,35.627,35.4468,35.5927,32969.0
2020-05-13 15:30:00,41.48,41.63,41.43,41.6,32456.0,35.5927,35.7214,35.5498,35.6957,32456.0
2020-05-13 15:35:00,41.6,41.66,41.53,41.54,42405.0,35.6957,35.7471,35.6356,35.6442,42405.0
2020-05-13 15:40:00,41.55,41.69,41.55,41.66,49654.0,35.6527,35.7729,35.6527,35.7471,49654.0
2020-05-13 15:45:00,41.65,41.83,41.6,41.81,50067.0,35.7386,35.893,35.6957,35.8758,50067.0
2020-05-13 15:50:00,41.79,42.06,41.78,41.96,96146.0,35.8587,36.0904,35.8501,36.0046,96146.0
2020-05-13 15:55:00,41.97,42.1,41.93,41.99,133379.0,36.0131,36.1247,35.9788,36.0303,133379.0
2020-05-14 09:30:00,43.5,44.03,43.42,43.73,209570.0,37.326,37.7808,37.2573,37.5233,209570.0
2020-05-14 09:35:00,43.75,44.39,43.73,44.31,120053.0,37.5405,38.0897,37.5233,38.021,120053.0
2020-05-14 09:40:00,44.31,44.32,44.02,44.04,95289.0,38.021,38.0296,37.7722,37.7893,95289.0
2020-05-14 09:45:00,44.04,44.38,44.04,44.33,147477.0,37.7893,38.0811,37.7893,38.0382,147477.0
2020-05-14 09:50:00,44.32,44.45,44.06,44.26,110573.0,38.0296,38.1411,37.8065,37.9781,110573.0
2020-05-14 09:55:00,44.28,44.45,44.1,44.15,63442.0,37.9953,38.1411,37.8408,37.8837,63442.0
2020-05-14 10:00:00,44.15,44.31,43.81,43.88,95250.0,37.8837,38.021,37.592,37.652,95250.0
2020-05-14 10:05:00,43.89,43.97,43.83,43.96,47041.0,37.6606,37.7293,37.6091,37.7207,47041.0
2020-05-14 10:10:00,43.97,44.02,43.8,43.85,53684.0,37.7293,37.7722,37.5834,37.6263,53684.0
2020-05-14 10:15:00,43.86,44.17,43.84,44.11,55098.0,37.6349,37.9009,37.6177,37.8494,55098.0
2020-05-14 10:20:00,44.12,44.25,44.05,44.18,49470.0,37.858,37.9695,37.7979,37.9095,49470.0
2020-05-14 10:25:00,44.18,44.24,43.87,43.87,35962.0,37.9095,37.961,37.6435,37.6435,35962.0
2020-05-14 10:30:00,43.87,44.06,43.87,44.03,31903.0,37.6435,37.8065,37.6435,37.7808,31903.0
2020-05-14 10:35:00,44.03,44.13,43.97,44.08,51303.0,37.7808,37.8666,37.7293,37.8237,51303.0
2020-05-14 10:40:00,44.07,44.08,43.95,44.03,38006.0,37.8151,37.8237,37.7121,37.7808,38006.0
2020-05-14 10:45:00,44.02,44.21,43.88,44.19,56186.0,37.7722,37.9352,37.652,37.918,56186.0
2020-05-14 10:50:00,44.18,44.29,44.12,44.28,38397.0,37.9095,38.0039,37.858,37.9953,38397.0
2020-05-14 10:55:00,44.29,44.29,44.04,44.17,30982.0,38.0039,38.0039,37.7893,37.9009,30982.0
2020-05-14 11:00:00,44.18,44.23,44.07,44.14,24898.0,37.9095,37.9524,37.8151,37.8751,24898.0
2020-05-14 11:05:00,44.15,44.38,44.14,44.3,29958.0,37.8837,38.0811,37.8751,38.0124,29958.0
2020-05-14 11:10:00,44.32,44.53,44.28,44.43,53650.0,38.0296,38.2098,37.9953,38.124,53650.0
2020-05-14 11:15:00,44.43,44.57,44.43,44.45,19709.0,38.124,38.2441,38.124,38.1411,19709.0
2020-05-14 11:20:00,44.45,44.46,44.15,44.19,33193.0,38.1411,38.1497,37.8837,37.918,33193.0
2020-05-14 11:25:00,44.19,44.28,44.12,44.24,52911.0,37.918,37.9953,37.858,37.961,52911.0
2020-05-14 11:30:00,44.26,44.38,44.24,44.33,54966.0,37.9781,38.0811,37.961,38.0382,54966.0
2020-05-14 11:35:00,44.33,44.42,43.97,43.98,51518.0,38.0382,38.1154,37.7293,37.7379,51518.0
2020-05-14 11:40:00,43.98,44.0,43.79,43.9,63445.0,37.7379,37.755,37.5748,37.6692,63445.0
2020-05-14 11:45:00,43.9,43.92,43.82,43.88,30681.0,37.6692,37.6864,37.6006,37.652,30681.0
2020-05-14 11:50:00,43.93,44.12,43.87,44.11,24153.0,37.695,37.858,37.6435,37.8494,24153.0
2020-05-14 11:55:00,44.11,44.12,43.9,44.02,32328.0,37.8494,37.858,37.6692,37.7722,32328.0
2020-05-14 12:00:00,44.05,44.11,43.89,43.94,16936.0,37.7979,37.8494,37.6606,37.7035,16936.0
2020-05-14 12:05:00,43.93,43.94,43.89,43.94,14887.0,37.695,37.7035,37.6606,37.7035,14887.0
2020-05-14 12:10:00,43.93,43.98,43.91,43.93,16895.0,37.695,37.7379,37.6778,37.695,16895.0
2020-05-14 12:15:00,43.93,44.02,43.82,43.82,24736.0,37.695,37.7722,37.6006,37.6006,24736.0
2020-05-14 12:20:00,43.82,44.02,43.82,43.97,15686.0,37.6006,37.7722,37.6006,37.7293,15686.0
2020-05-14 12:25:00,43.97,43.97,43.84,43.84,18234.0,37.7293,37.7293,37.6177,37.6177,18234.0
2020-05-14 12:30:00,43.86,43.92,43.8,43.81,21944.0,37.6349,37.6864,37.5834,37.592,21944.0
2020-05-14 12:35:00,43.8,43.85,43.63,43.65,44531.0,37.5834,37.6263,37.4375,37.4547,44531.0
2020-05-14 12:40:00,43.63,43.68,43.47,43.47,38101.0,37.4375,37.4804,37.3002,37.3002,38101.0
2020-05-14 12:45:00,43.48,43.5,43.32,43.34,37883.0,37.3088,37.326,37.1715,37.1887,37883.0
2020-05-14 12:50:00,43.33,43.61,43.26,43.61,34254.0,37.1801,37.4204,37.12,37.4204,34254.0
2020-05-14 12:55:00,43.61,43.69,43.49,43.62,20792.0,37.4204,37.489,37.3174,37.429,20792.0
2020-05-14 13:00:00,43.63,43.73,43.58,43.58,25105.0,37.4375,37.5233,37.3946,37.3946,25105.0
2020-05-14 13:05:00,43.56,43.67,43.56,43.65,19130.0,37.3775,37.4719,37.3775,37.4547,19130.0
2020-05-14 13:10:00,43.65,43.75,43.65,43.68,14723.0,37.4547,37.5405,37.4547,37.4804,14723.0
2020-05-14 13:15:00,43.7,43.72,43.6,43.65,6731.0,37.4976,37.5148,37.4118,37.4547,6731.0
2020-05-14 13:20:00,43.65,43.7,43.6,43.67,11689.0,37.4547,37.4976,37.4118,37.4719,11689.0
2020-05-14 13:25:00,43.69,43.74,43.65,43.7,15918.0,37.489,37.5319,37.4547,37.4976,15918.0
2020-05-14 13:30:00,43.71,43.81,43.61,43.63,21247.0,37.5062,37.592,37.4204,37.4375,21247.0
2020-05-14 13:35:00,43.62,43.69,43.58,43.65,18511.0,37.429,37.489,37.3946,37.4547,18511.0
2020-05-14 13:40:00,43.65,43.68,43.59,43.59,8398.0,37.4547,37.4804,37.4032,37.4032,8398.0
2020-05-14 13:45:00,43.6,43.78,43.6,43.78,18690.0,37.4118,37.5662,37.4118,37.5662,18690.0
2020-05-14 13:50:00,43.78,43.8,43.65,43.69,15041.0,37.5662,37.5834,37.4547,37.489,15041.0
2020-05-14 13:55:00,43.69,43.79,43.69,43.76,14522.0,37.489,37.5748,37.489,37.5491,14522.0
2020-05-14 14:00:00,43.75,43.75,43.62,43.64,11024.0,37.5405,37.5405,37.429,37.4461,11024.0
2020-05-14 14:05:00,43.63,43.66,43.58,43.65,15440.0,37.4375,37.4633,37.3946,37.4547,15440.0
2020-05-14 14:10:00,43.65,43.71,43.65,43.67,15110.0,37.4547,37.5062,37.4547,37.4719,15110.0
2020-05-14 14:15:00,43.69,43.73,43.58,43.66,19349.0,37.489,37.5233,37.3946,37.4633,19349.0
2020-05-14 14:20:00,43.68,43.78,43.65,43.72,26943.0,37.4804,37.5662,37.4547,37.5148,26943.0
2020-05-14 14:25:00,43.74,43.77,43.69,43.77,11208.0,37.5319,37.5577,37.489,37.5577,11208.0
2020-05-14 14:30:00,43.79,43.8,43.69,43.71,17068.0,37.5748,37.5834,37.489,37.5062,17068.0
2020-05-14 14:35:00,43.72,43.75,43.58,43.6,26934.0,37.5148,37.5405,37.3946,37.4118,26934.0
2020-05-14 14:40:00,43.6,43.65,43.56,43.61,20276.0,37.4118,37.4547,37.3775,37.4204,20276.0
2020-05-14 14:45:00,43.59,43.67,43.59,43.61,16181.0,37.4032,37.4719,37.4032,37.4204,16181.0
2020-05-14 14:50:00,43.6,43.68,43.6,43.64,20582.0,37.4118,37.4804,37.4118,37.4461,20582.0
2020-05-14 14:55:00,43.65,43.69,43.61,43.65,19221.0,37.4547,37.489,37.4204,37.4547,19221.0
2020-05-14 15:00:00,43.62,43.76,43.6,43.76,21757.0,37.429,37.5491,37.4118,37.5491,21757.0
2020-05-14 15:05:00,43.76,43.82,43.7,43.78,24442.0,37.5491,37.6006,37.4976,37.5662,24442.0
2020-05-14 15:10:00,43.77,43.78,43.69,43.75,23834.0,37.5577,37.5662,37.489,37.5405,23834.0
2020-05-14 15:15:00,43.77,43.82,43.74,43.74,21395.0,37.5577,37.6006,37.5319,37.5319,21395.0
2020-05-14 15:20:00,43.75,43.89,43.75,43.87,24214.0,37.5405,37.6606,37.5405,37.6435,24214.0
2020-05-14 15:25:00,43.86,43.88,43.74,43.82,40383.0,37.6349,37.652,37.5319,37.6006,40383.0
2020-05-14 15:30:00,43.82,43.86,43.79,43.83,36075.0,37.6006,37.6349,37.5748,37.6091,36075.0
2020-05-14 15:35:00,43.83,43.83,43.66,43.69,45425.0,37.6091,37.6091,37.4633,37.489,45425.0
2020-05-14 15:40:00,43.69,43.76,43.61,43.75,57915.0,37.489,37.5491,37.4204,37.5405,57915.0
2020-05-14 15:45:00,43.76,43.87,43.76,43.86,55453.0,37.5491,37.6435,37.5491,37.6349,55453.0
2020-05-14 15:50:00,43.86,43.96,43.84,43.84,113841.0,37.6349,37.7207,37.6177,37.6177,113841.0
2020-05-14 15:55:00,43.84,43.89,43.77,43.87,165645.0,37.6177,37.6606,37.5577,37.6435,165645.0
2020-05-15 09:30:00,42.9,43.7,42.9,43.48,113342.0,36.8111,37.4976,36.8111,37.3088,113342.0
2020-05-15 09:35:00,43.52,43.94,43.36,43.83,85973.0,37.3431,37.7035,37.2059,37.6091,85973.0
2020-05-15 09:40:00,43.85,44.0,43.79,43.94,52133.0,37.6263,37.755,37.5748,37.7035,52133.0
2020-05-15 09:45:00,43.95,43.96,43.74,43.84,80165.0,37.7121,37.7207,37.5319,37.6177,80165.0
2020-05-15 09:50:00,43.87,44.08,43.87,44.0,76120.0,37.6435,37.8237,37.6435,37.755,76120.0
2020-05-15 09:55:00,43.99,44.02,43.9,43.91,34053.0,37.7464,37.7722,37.6692,37.6778,34053.0
2020-05-15 10:00:00,43.92,43.98,43.8,43.9,57357.0,37.6864,37.7379,37.5834,37.6692,57357.0
2020-05-15 10:05:00,43.91,44.13,43.84,44.12,31780.0,37.6778,37.8666,37.6177,37.858,31780.0
2020-05-15 10:10:00,44.12,44.26,44.11,44.2,35023.0,37.858,37.9781,37.8494,37.9266,35023.0
2020-05-15 10:15:00,44.2,44.24,44.09,44.09,19025.0,37.9266,37.961,37.8322,37.8322,19025.0
2020-05-15 10:20:00,44.1,44.14,43.95,43.95,20539.0,37.8408,37.8751,37.7121,37.7121,20539.0
2020-05-15 10:25:00,43.94,44.0,43.86,43.9,29275.0,37.7035,37.755,37.6349,37.6692,29275.0
2020-05-15 10:30:00,43.91,43.91,43.8,43.81,23444.0,37.6778,37.6778,37.5834,37.592,23444.0
2020-05-15 10:35:00,43.8,43.96,43.75,43.81,26555.0,37.5834,37.7207,37.5405,37.592,26555.0
2020-05-15 10:40:00,43.81,43.94,43.77,43.9,15032.0,37.592,37.7035,37.5577,37.6692,15032.0
2020-05-15 10:45:00,43.89,43.94,43.87,43.92,14475.0,37.6606,37.7035,37.6435,37.6864,14475.0
2020-05-15 10:50:00,43.92,43.94,43.76,43.8,14831.0,37.6864,37.7035,37.5491,37.5834,14831.0
2020-05-15 10:55:00,43.8,43.92,43.78,43.89,27320.0,37.5834,37.6864,37.5662,37.6606,27320.0
2020-05-15 11:00:00,43.87,43.9,43.76,43.79,26328.0,37.6435,37.6692,37.5491,37.5748,26328.0
2020-05-15 11:05:00,43.8,43.91,43.8,43.87,15973.0,37.5834,37.6778,37.5834,37.6435,15973.0
2020-05-15 11:10:00,43.88,43.89,43.79,43.81,16602.0,37.652,37.6606,37.5748,37.592,16602.0
2020-05-15 11:15:00,43.81,43.82,43.71,43.78,21478.0,37.592,37.6006,37.5062,37.5662,21478.0
2020-05-15 11:20:00,43.77,43.86,43.71,43.85,17049.0,37.5577,37.6349,37.5062,37.6263,17049.0
2020-05-15 11:25:00,43.86,43.92,43.85,43.88,24127.0,37.6349,37.6864,37.6263,37.652,24127.0
2020-05-15 11:30:00,43.86,43.93,43.86,43.93,15615.0,37.6349,37.695,37.6349,37.695,15615.0
2020-05-15 11:35:00,43.92,43.94,43.78,43.8,13806.0,37.6864,37.7035,37.5662,37.5834,13806.0
2020-05-15 11:40:00,43.81,43.81,43.69,43.74,13579.0,37.592,37.592,37.489,37.5319,13579.0
2020-05-15 11:45:00,43.75,43.78,43.72,43.75,13746.0,37.5405,37.5662,37.5148,37.5405,13746.0
2020-05-15 11:50:00,43.75,43.76,43.73,43.76,9643.0,37.5405,37.5491,37.5233,37.5491,9643.0
2020-05-15 11:55:00,43.78,43.9,43.78,43.9,16768.0,37.5662,37.6692,37.5662,37.6692,16768.0
2020-05-15 12:00:00,43.89,44.05,43.88,44.03,22631.0,37.6606,37.7979,37.652,37.7808,22631.0
2020-05-15 12:05:00,44.02,44.07,44.0,44.04,13196.0,37.7722,37.8151,37.755,37.7893,13196.0
2020-05-15 12:10:00,44.03,44.06,43.99,43.99,7226.0,37.7808,37.8065,37.7464,37.7464,7226.0
2020-05-15 12:15:00,44.0,44.01,43.95,44.0,13712.0,37.755,37.7636,37.7121,37.755,13712.0
2020-05-15 12:20:00,44.02,44.1,44.02,44.07,11773.0,37.7722,37.8408,37.7722,37.8151,11773.0
2020-05-15 12:25:00,44.07,44.08,43.98,44.02,9792.0,37.8151,37.8237,37.7379,37.7722,9792.0
2020-05-15 12:30:00,44.03,44.1,44.01,44.09,11413.0,37.7808,37.8408,37.7636,37.8322,11413.0
2020-05-15 12:35:00,44.1,44.1,44.04,44.08,12505.0,37.8408,37.8408,37.7893,37.8237,12505.0
2020-05-15 12:40:00,44.09,44.13,44.03,44.04,11192.0,37.8322,37.8666,37.7808,37.7893,11192.0
2020-05-15 12:45:00,44.04,44.05,43.94,44.0,16811.0,37.7893,37.7979,37.7035,37.755,16811.0
2020-05-15 12:50:00,43.99,44.03,43.97,43.98,12520.0,37.7464,37.7808,37.7293,37.7379,12520.0
2020-05-15 12:55:00,43.97,43.99,43.91,43.99,12009.0,37.7293,37.7464,37.6778,37.7464,12009.0
2020-05-15 13:00:00,43.99,44.15,43.99,44.11,12590.0,37.7464,37.8837,37.7464,37.8494,12590.0
2020-05-15 13:05:00,44.12,44.13,44.08,44.11,8496.0,37.858,37.8666,37.8237,37.8494,8496.0
2020-05-15 13:10:00,44.12,44.2,44.12,44.18,11816.0,37.858,37.9266,37.858,37.9095,11816.0
2020-05-15 13:15:00,44.18,44.19,44.14,44.16,7719.0,37.9095,37.918,37.8751,37.8923,7719.0
2020-05-15 13:20:00,44.17,44.17,44.13,44.13,7305.0,37.9009,37.9009,37.8666,37.8666,7305.0
2020-05-15 13:25:00,44.12,44.13,44.07,44.12,3257.0,37.858,37.8666,37.8151,37.858,3257.0
2020-05-15 13:30:00,44.1,44.1,44.0,44.06,16906.0,37.8408,37.8408,37.755,37.8065,16906.0
2020-05-15 13:35:00,44.07,44.11,44.01,44.05,7445.0,37.8151,37.8494,37.7636,37.7979,7445.0
2020-05-15 13:40:00,44.04,44.04,43.95,43.97,15832.0,37.7893,37.7893,37.7121,37.7293,15832.0
2020-05-15 13:45:00,43.97,43.99,43.85,43.9,22128.0,37.7293,37.7464,37.6263,37.6692,22128.0
2020-05-15 13:50:00,43.88,44.04,43.87,44.03,5143.0,37.652,37.7893,37.6435,37.7808,5143.0
2020-05-15 13:55:00,44.05,44.08,44.02,44.08,7997.0,37.7979,37.8237,37.7722,37.8237,7997.0
2020-05-15 14:00:00,44.08,44.19,44.06,44.18,18873.0,37.8237,37.918,37.8065,37.9095,18873.0
2020-05-15 14:05:00,44.18,44.19,44.16,44.17,8091.0,37.9095,37.918,37.8923,37.9009,8091.0
2020-05-15 14:10:00,44.18,44.18,44.14,44.16,13555.0,37.9095,37.9095,37.8751,37.8923,13555.0
2020-05-15 14:15:00,44.15,44.21,44.15,44.18,17167.0,37.8837,37.9352,37.8837,37.9095,17167.0
2020-05-15 14:20:00,44.19,44.2,44.15,44.17,22103.0,37.918,37.9266,37.8837,37.9009,22103.0
2020-05-15 14:25:00,44.18,44.27,44.16,44.25,27521.0,37.9095,37.9867,37.8923,37.9695,27521.0
2020-05-15 14:30:00,44.26,44.26,44.14,44.15,22257.0,37.9781,37.9781,37.8751,37.8837,22257.0
2020-05-15 14:35:00,44.16,44.16,44.06,44.11,24064.0,37.8923,37.8923,37.8065,37.8494,24064.0
2020-05-15 14:40:00,44.12,44.15,44.07,44.11,15296.0,37.858,37.8837,37.8151,37.8494,15296.0
2020-05-15 14:45:00,44.1,44.16,44.06,44.14,13391.0,37.8408,37.8923,37.8065,37.8751,13391.0
2020-05-15 14:50:00,44.14,44.18,44.1,44.13,13088.0,37.8751,37.9095,37.8408,37.8666,13088.0
2020-05-15 14:55:00,44.13,44.13,43.97,43.97,15140.0,37.8666,37.8666,37.7293,37.7293,15140.0
2020-05-15 15:00:00,43.99,44.08,43.94,44.0,17650.0,37.7464,37.8237,37.7035,37.755,17650.0
2020-05-15 15:05:00,44.0,44.02,43.96,44.02,18623.0,37.755,37.7722,37.7207,37.7722,18623.0
2020-05-15 15:10:00,44.01,44.01,43.93,43.96,10721.0,37.7636,37.7636,37.695,37.7207,10721.0
2020-05-15 15:15:00,43.94,43.97,43.9,43.94,11435.0,37.7035,37.7293,37.6692,37.7035,11435.0
2020-05-15 15:20:00,43.96,44.0,43.93,43.95,14803.0,37.7207,37.755,37.695,37.7121,14803.0
2020-05-15 15:25:00,43.94,43.98,43.88,43.92,17435.0,37.7035,37.7379,37.652,37.6864,17435.0
2020-05-15 15:30:00,43.92,44.01,43.92,44.0,31674.0,37.6864,37.7636,37.6864,37.755,31674.0
2020-05-15 15:35:00,44.01,44.05,43.9,43.9,18943.0,37.7636,37.7979,37.6692,37.6692,18943.0
2020-05-15 15:40:00,43.9,43.92,43.78,43.85,34937.0,37.6692,37.6864,37.5662,37.6263,34937.0
2020-05-15 15:45:00,43.85,43.94,43.83,43.94,30840.0,37.6263,37.7035,37.6091,37.7035,30840.0
2020-05-15 15:50:00,43.93,44.24,43.83,44.24,100342.0,37.695,37.961,37.6091,37.961,100342.0
2020-05-15 15:55:00,44.23,44.38,44.17,44.28,136758.0,37.9524,38.0811,37.9009,37.9953,136758.0
2020-05-18 09:30:00,45.1,45.23,44.97,45.05,18920.0,38.6989,38.8104,38.5873,38.656,18920.0
2020-05-18 09:35:00,45.04,45.09,44.78,44.89,43583.0,38.6474,38.6903,38.4243,38.5187,43583.0
2020-05-18 09:40:00,44.89,45.13,44.8,44.8,39521.0,38.5187,38.7246,38.4415,38.4415,39521.0
2020-05-18 09:45:00,44.81,44.92,44.65,44.66,37316.0,38.4501,38.5444,38.3128,38.3213,37316.0
2020-05-18 09:50:00,44.67,44.73,44.53,44.57,27201.0,38.3299,38.3814,38.2098,38.2441,27201.0
2020-05-18 09:55:00,44.57,44.57,44.41,44.41,17377.0,38.2441,38.2441,38.1068,38.1068,17377.0
2020-05-18 10:00:00,44.4,44.54,44.33,44.53,42643.0,38.0982,38.2184,38.0382,38.2098,42643.0
2020-05-18 10:05:00,44.52,44.63,44.52,44.6,20539.0,38.2012,38.2956,38.2012,38.2699,20539.0
2020-05-18 10:10:00,44.6,44.71,44.57,44.62,26913.0,38.2699,38.3642,38.2441,38.287,26913.0
2020-05-18 10:15:00,44.63,44.66,44.53,44.56,30831.0,38.2956,38.3213,38.2098,38.2355,30831.0
2020-05-18 10:20:00,44.57,44.72,44.57,44.71,26218.0,38.2441,38.3728,38.2441,38.3642,26218.0
2020-05-18 10:25:00,44.72,44.79,44.69,44.74,24518.0,38.3728,38.4329,38.3471,38.39,24518.0
2020-05-18 10:30:00,44.73,44.89,44.73,44.87,29510.0,38.3814,38.5187,38.3814,38.5015,29510.0
2020-05-18 10:35:00,44.87,44.96,44.82,44.96,16297.0,38.5015,38.5788,38.4586,38.5788,16297.0
2020-05-18 10:40:00,44.96,44.97,44.88,44.92,22019.0,38.5788,38.5873,38.5101,38.5444,22019.0
2020-05-18 10:45:00,44.93,44.97,44.93,44.96,10476.0,38.553,38.5873,38.553,38.5788,10476.0
2020-05-18 10:50:00,44.96,44.97,44.92,44.92,11238.0,38.5788,38.5873,38.5444,38.5444,11238.0
2020-05-18 10:55:00,44.92,44.98,44.9,44.97,13857.0,38.5444,38.5959,38.5273,38.5873,13857.0
2020-05-18 11:00:00,44.98,45.01,44.97,44.99,31892.0,38.5959,38.6217,38.5873,38.6045,31892.0
2020-05-18 11:05:00,45.0,45.02,44.92,44.98,18241.0,38.6131,38.6302,38.5444,38.5959,18241.0
2020-05-18 11:10:00,44.99,44.99,44.92,44.97,12854.0,38.6045,38.6045,38.5444,38.5873,12854.0
2020-05-18 11:15:00,44.97,44.99,44.94,44.99,15447.0,38.5873,38.6045,38.5616,38.6045,15447.0
2020-05-18 11:20:00,44.99,45.13,44.99,45.12,28919.0,38.6045,38.7246,38.6045,38.7161,28919.0
2020-05-18 11:25:00,45.12,45.12,45.0,45.03,34051.0,38.7161,38.7161,38.6131,38.6388,34051.0
2020-05-18 11:30:00,45.03,45.03,44.92,44.94,15130.0,38.6388,38.6388,38.5444,38.5616,15130.0
2020-05-18 11:35:00,44.94,44.98,44.88,44.9,24105.0,38.5616,38.5959,38.5101,38.5273,24105.0
2020-05-18 11:40:00,44.9,44.93,44.84,44.85,44675.0,38.5273,38.553,38.4758,38.4844,44675.0
2020-05-18 11:45:00,44.86,44.9,44.73,44.79,54800.0,38.493,38.5273,38.3814,38.4329,54800.0
2020-05-18 11:50:00,44.78,44.81,44.74,44.8,12339.0,38.4243,38.4501,38.39,38.4415,12339.0
2020-05-18 11:55:00,44.79,44.98,44.79,44.98,11277.0,38.4329,38.5959,38.4329,38.5959,11277.0
2020-05-18 12:00:00,44.97,45.01,44.94,44.98,14311.0,38.5873,38.6217,38.5616,38.5959,14311.0
2020-05-18 12:05:00,44.98,45.02,44.97,44.99,7172.0,38.5959,38.6302,38.5873,38.6045,7172.0
2020-05-18 12:10:00,44.98,44.99,44.95,44.97,7119.0,38.5959,38.6045,38.5702,38.5873,7119.0
2020-05-18 12:15:00,44.97,45.0,44.96,44.96,9671.0,38.5873,38.6131,38.5788,38.5788,9671.0
2020-05-18 12:20:00,44.95,45.0,44.94,44.99,11500.0,38.5702,38.6131,38.5616,38.6045,11500.0
2020-05-18 12:25:00,44.99,45.04,44.99,45.03,10575.0,38.6045,38.6474,38.6045,38.6388,10575.0
2020-05-18 12:30:00,45.04,45.04,45.0,45.0,7524.0,38.6474,38.6474,38.6131,38.6131,7524.0
2020-05-18 12:35:00,45.01,45.06,45.01,45.04,7918.0,38.6217,38.6646,38.6217,38.6474,7918.0
2020-05-18 12:40:00,45.05,45.06,44.97,45.06,11679.0,38.656,38.6646,38.5873,38.6646,11679.0
2020-05-18 12:45:00,45.06,45.06,44.99,45.04,12757.0,38.6646,38.6646,38.6045,38.6474,12757.0
2020-05-18 12:50:00,45.05,45.07,45.03,45.04,7980.0,38.656,38.6731,38.6388,38.6474,7980.0
2020-05-18 12:55:00,45.05,45.06,44.99,45.01,10230.0,38.656,38.6646,38.6045,38.6217,10230.0
2020-05-18 13:00:00,45.02,45.09,45.02,45.08,13187.0,38.6302,38.6903,38.6302,38.6817,13187.0
2020-05-18 13:05:00,45.08,45.14,45.08,45.12,16054.0,38.6817,38.7332,38.6817,38.7161,16054.0
2020-05-18 13:10:00,45.11,45.17,45.1,45.16,19817.0,38.7075,38.759,38.6989,38.7504,19817.0
2020-05-18 13:15:00,45.15,45.21,45.14,45.21,17642.0,38.7418,38.7933,38.7332,38.7933,17642.0
2020-05-18 13:20:00,45.21,45.21,45.16,45.19,16273.0,38.7933,38.7933,38.7504,38.7761,16273.0
2020-05-18 13:25:00,45.2,45.24,45.19,45.24,12124.0,38.7847,38.819,38.7761,38.819,12124.0
2020-05-18 13:30:00,45.24,45.24,45.2,45.2,11816.0,38.819,38.819,38.7847,38.7847,11816.0
2020-05-18 13:35:00,45.19,45.22,45.15,45.22,13711.0,38.7761,38.8019,38.7418,38.8019,13711.0
2020-05-18 13:40:00,45.23,45.24,45.21,45.22,7197.0,38.8104,38.819,38.7933,38.8019,7197.0
2020-05-18 13:45:00,45.22,45.24,45.19,45.19,11369.0,38.8019,38.819,38.7761,38.7761,11369.0
2020-05-18 13:50:00,45.2,45.22,45.17,45.22,11754.0,38.7847,38.8019,38.759,38.8019,11754.0
2020-05-18 13:55:00,45.22,45.26,45.21,45.26,16494.0,38.8019,38.8362,38.7933,38.8362,16494.0
2020-05-18 14:00:00,45.26,45.28,45.23,45.28,11824.0,38.8362,38.8533,38.8104,38.8533,11824.0
2020-05-18 14:05:00,45.28,45.29,45.19,45.2,10977.0,38.8533,38.8619,38.7761,38.7847,10977.0
2020-05-18 14:10:00,45.2,45.22,45.19,45.21,7208.0,38.7847,38.8019,38.7761,38.7933,7208.0
2020-05-18 14:15:00,45.22,45.24,45.21,45.21,6505.0,38.8019,38.819,38.7933,38.7933,6505.0
2020-05-18 14:20:00,45.22,45.24,45.17,45.19,9660.0,38.8019,38.819,38.759,38.7761,9660.0
2020-05-18 14:25:00,45.18,45.26,45.17,45.26,9331.0,38.7675,38.8362,38.759,38.8362,9331.0
2020-05-18 14:30:00,45.25,45.26,45.2,45.21,12433.0,38.8276,38.8362,38.7847,38.7933,12433.0
2020-05-18 14:35:00,45.21,45.22,45.17,45.2,10919.0,38.7933,38.8019,38.759,38.7847,10919.0
2020-05-18 14:40:00,45.2,45.28,45.17,45.28,11496.0,38.7847,38.8533,38.759,38.8533,11496.0
2020-05-18 14:45:00,45.27,45.27,45.21,45.23,11937.0,38.8448,38.8448,38.7933,38.8104,11937.0
2020-05-18 14:50:00,45.23,45.23,45.15,45.19,12121.0,38.8104,38.8104,38.7418,38.7761,12121.0
2020-05-18 14:55:00,45.19,45.21,45.16,45.19,11510.0,38.7761,38.7933,38.7504,38.7761,11510.0
2020-05-18 15:00:00,45.19,45.24,45.19,45.22,7118.0,38.7761,38.819,38.7761,38.8019,7118.0
2020-05-18 15:05:00,45.22,45.22,45.17,45.19,12676.0,38.8019,38.8019,38.759,38.7761,12676.0
2020-05-18 15:10:00,45.19,45.19,45.13,45.19,7779.0,38.7761,38.7761,38.7246,38.7761,7779.0
2020-05-18 15:15:00,45.2,45.2,45.15,45.2,12846.0,38.7847,38.7847,38.7418,38.7847,12846.0
2020-05-18 15:20:00,45.21,45.25,45.17,45.18,12771.0,38.7933,38.8276,38.759,38.7675,12771.0
2020-05-18 15:25:00,45.2,45.21,45.17,45.21,16518.0,38.7847,38.7933,38.759,38.7933,16518.0
2020-05-18 15:30:00,45.21,45.24,45.21,45.23,16409.0,38.7933,38.819,38.7933,38.8104,16409.0
2020-05-18 15:35:00,45.23,45.24,45.19,45.2,29331.0,38.8104,38.819,38.7761,38.7847,29331.0
2020-05-18 15:40:00,45.21,45.23,45.19,45.21,22496.0,38.7933,38.8104,38.7761,38.7933,22496.0
2020-05-18 15:45:00,45.2,45.28,45.18,45.27,31642.0,38.7847,38.8533,38.7675,38.8448,31642.0
2020-05-18 15:50:00,45.28,45.28,45.1,45.19,66943.0,38.8533,38.8533,38.6989,38.7761,66943.0
2020-05-18 15:55:00,45.21,45.21,45.03,45.05,81871.0,38.7933,38.7933,38.6388,38.656,81871.0
2020-05-19 09:30:00,44.77,44.8,44.62,44.62,25990.0,38.4157,38.4415,38.287,38.287,25990.0
2020-05-19 09:35:00,44.61,44.71,44.52,44.65,38941.0,38.2784,38.3642,38.2012,38.3128,38941.0
2020-05-19 09:40:00,44.65,44.77,44.64,44.75,28541.0,38.3128,38.4157,38.3042,38.3986,28541.0
2020-05-19 09:45:00,44.74,44.76,44.44,44.44,55743.0,38.39,38.4071,38.1326,38.1326,55743.0
2020-05-19 09:50:00,44.44,44.78,44.43,44.73,25692.0,38.1326,38.4243,38.124,38.3814,25692.0
2020-05-19 09:55:00,44.73,44.87,44.71,44.72,28797.0,38.3814,38.5015,38.3642,38.3728,28797.0
2020-05-19 10:00:00,44.7,44.74,44.6,44.61,34142.0,38.3557,38.39,38.2699,38.2784,34142.0
2020-05-19 10:05:00,44.61,44.68,44.56,44.64,43507.0,38.2784,38.3385,38.2355,38.3042,43507.0
2020-05-19 10:10:00,44.64,44.81,44.64,44.67,17966.0,38.3042,38.4501,38.3042,38.3299,17966.0
2020-05-19 10:15:00,44.67,44.69,44.56,44.6,19431.0,38.3299,38.3471,38.2355,38.2699,19431.0
2020-05-19 10:20:00,44.59,44.64,44.56,44.63,15901.0,38.2613,38.3042,38.2355,38.2956,15901.0
2020-05-19 10:25:00,44.62,44.69,44.59,44.66,21434.0,38.287,38.3471,38.2613,38.3213,21434.0
2020-05-19 10:30:00,44.67,44.79,44.67,44.79,20373.0,38.3299,38.4329,38.3299,38.4329,20373.0
2020-05-19 10:35:00,44.8,44.81,44.74,44.76,26424.0,38.4415,38.4501,38.39,38.4071,26424.0
2020-05-19 10:40:00,44.75,44.75,44.52,44.55,26494.0,38.3986,38.3986,38.2012,38.227,26494.0
2020-05-19 10:45:00,44.55,44.62,44.55,44.59,17346.0,38.227,38.287,38.227,38.2613,17346.0
2020-05-19 10:50:00,44.6,44.73,44.6,44.69,20576.0,38.2699,38.3814,38.2699,38.3471,20576.0
2020-05-19 10:55:00,44.66,44.67,44.55,44.57,20530.0,38.3213,38.3299,38.227,38.2441,20530.0
2020-05-19 11:00:00,44.57,44.62,44.55,44.6,27120.0,38.2441,38.287,38.227,38.2699,27120.0
2020-05-19 11:05:00,44.6,44.62,44.58,44.6,10535.0,38.2699,38.287,38.2527,38.2699,10535.0
2020-05-19 11:10:00,44.6,44.62,44.51,44.54,18855.0,38.2699,38.287,38.1926,38.2184,18855.0
2020-05-19 11:15:00,44.54,44.68,44.54,44.65,12016.0,38.2184,38.3385,38.2184,38.3128,12016.0
2020-05-19 11:20:00,44.66,44.7,44.64,44.65,9174.0,38.3213,38.3557,38.3042,38.3128,9174.0
2020-05-19 11:25:00,44.65,44.65,44.56,44.59,17824.0,38.3128,38.3128,38.2355,38.2613,17824.0
2020-05-19 11:30:00,44.6,44.65,44.58,44.58,18780.0,38.2699,38.3128,38.2527,38.2527,18780.0
2020-05-19 11:35:00,44.58,44.58,44.46,44.47,30103.0,38.2527,38.2527,38.1497,38.1583,30103.0
2020-05-19 11:40:00,44.48,44.54,44.46,44.47,14058.0,38.1669,38.2184,38.1497,38.1583,14058.0
2020-05-19 11:45:00,44.45,44.49,44.42,44.42,17785.0,38.1411,38.1755,38.1154,38.1154,17785.0
2020-05-19 11:50:00,44.44,44.51,44.43,44.51,10300.0,38.1326,38.1926,38.124,38.1926,10300.0
2020-05-19 11:55:00,44.52,44.52,44.47,44.51,12023.0,38.2012,38.2012,38.1583,38.1926,12023.0
2020-05-19 12:00:00,44.52,44.55,44.43,44.46,14237.0,38.2012,38.227,38.124,38.1497,14237.0
2020-05-19 12:05:00,44.49,44.5,44.47,44.5,10072.0,38.1755,38.1841,38.1583,38.1841,10072.0
2020-05-19 12:10:00,44.51,44.56,44.51,44.56,10174.0,38.1926,38.2355,38.1926,38.2355,10174.0
2020-05-19 12:15:00,44.57,44.6,44.48,44.49,18302.0,38.2441,38.2699,38.1669,38.1755,18302.0
2020-05-19 12:20:00,44.49,44.6,44.49,44.59,8300.0,38.1755,38.2699,38.1755,38.2613,8300.0
2020-05-19 12:25:00,44.59,44.64,44.58,44.61,8747.0,38.2613,38.3042,38.2527,38.2784,8747.0
2020-05-19 12:30:00,44.61,44.64,44.52,44.52,24994.0,38.2784,38.3042,38.2012,38.2012,24994.0
2020-05-19 12:35:00,44.52,44.58,44.52,44.56,5644.0,38.2012,38.2527,38.2012,38.2355,5644.0
2020-05-19 12:40:00,44.56,44.62,44.54,44.62,16426.0,38.2355,38.287,38.2184,38.287,16426.0
2020-05-19 12:45:00,44.61,44.63,44.59,44.59,7455.0,38.2784,38.2956,38.2613,38.2613,7455.0
2020-05-19 12:50:00,44.58,44.61,44.58,44.58,5341.0,38.2527,38.2784,38.2527,38.2527,5341.0
2020-05-19 12:55:00,44.59,44.62,44.59,44.6,9859.0,38.2613,38.287,38.2613,38.2699,9859.0
2020-05-19 13:00:00,44.58,44.61,44.55,44.56,11700.0,38.2527,38.2784,38.227,38.2355,11700.0
2020-05-19 13:05:00,44.56,44.6,44.54,44.59,8729.0,38.2355,38.2699,38.2184,38.2613,8729.0
2020-05-19 13:10:00,44.59,44.6,44.54,44.57,6542.0,38.2613,38.2699,38.2184,38.2441,6542.0
2020-05-19 13:15:00,44.57,44.61,44.56,44.59,12231.0,38.2441,38.2784,38.2355,38.2613,12231.0
2020-05-19 13:20:00,44.58,44.6,44.57,44.58,6664.0,38.2527,38.2699,38.2441,38.2527,6664.0
2020-05-19 13:25:00,44.58,44.58,44.56,44.58,8457.0,38.2527,38.2527,38.2355,38.2527,8457.0
2020-05-19 13:30:00,44.58,44.59,44.54,44.59,10927.0,38.2527,38.2613,38.2184,38.2613,10927.0
2020-05-19 13:35:00,44.6,44.62,44.58,44.62,6000.0,38.2699,38.287,38.2527,38.287,6000.0
2020-05-19 13:40:00,44.62,44.69,44.62,44.69,7897.0,38.287,38.3471,38.287,38.3471,7897.0
2020-05-19 13:45:00,44.7,44.74,44.67,44.71,13961.0,38.3557,38.39,38.3299,38.3642,13961.0
2020-05-19 13:50:00,44.71,44.72,44.65,44.69,11943.0,38.3642,38.3728,38.3128,38.3471,11943.0
2020-05-19 13:55:00,44.69,44.72,44.69,44.72,11300.0,38.3471,38.3728,38.3471,38.3728,11300.0
2020-05-19 14:00:00,44.72,44.74,44.63,44.69,9913.0,38.3728,38.39,38.2956,38.3471,9913.0
2020-05-19 14:05:00,44.69,44.77,44.69,44.74,15853.0,38.3471,38.4157,38.3471,38.39,15853.0
2020-05-19 14:10:00,44.74,44.78,44.74,44.78,5505.0,38.39,38.4243,38.39,38.4243,5505.0
2020-05-19 14:15:00,44.77,44.78,44.74,44.78,21188.0,38.4157,38.4243,38.39,38.4243,21188.0
2020-05-19 14:20:00,44.79,44.83,44.78,44.81,14939.0,38.4329,38.4672,38.4243,38.4501,14939.0
2020-05-19 14:25:00,44.81,44.81,44.79,44.81,9206.0,38.4501,38.4501,38.4329,38.4501,9206.0
2020-05-19 14:30:00,44.8,44.84,44.78,44.84,17332.0,38.4415,38.4758,38.4243,38.4758,17332.0
2020-05-19 14:35:00,44.83,44.83,44.78,44.82,18401.0,38.4672,38.4672,38.4243,38.4586,18401.0
2020-05-19 14:40:00,44.82,44.83,44.8,44.82,12660.0,38.4586,38.4672,38.4415,38.4586,12660.0
2020-05-19 14:45:00,44.82,44.92,44.81,44.91,7464.0,38.4586,38.5444,38.4501,38.5359,7464.0
2020-05-19 14:50:00,44.9,44.93,44.83,44.84,11366.0,38.5273,38.553,38.4672,38.4758,11366.0
2020-05-19 14:55:00,44.85,44.85,44.58,44.6,132681.0,38.4844,38.4844,38.2527,38.2699,132681.0
2020-05-19 15:00:00,44.61,44.79,44.58,44.79,79081.0,38.2784,38.4329,38.2527,38.4329,79081.0
2020-05-19 15:05:00,44.81,44.87,44.8,44.86,17593.0,38.4501,38.5015,38.4415,38.493,17593.0
2020-05-19 15:10:00,44.85,44.97,44.82,44.93,18642.0,38.4844,38.5873,38.4586,38.553,18642.0
2020-05-19 15:15:00,44.94,44.94,44.85,44.85,10500.0,38.5616,38.5616,38.4844,38.4844,10500.0
2020-05-19 15:20:00,44.84,44.86,44.76,44.78,31835.0,38.4758,38.493,38.4071,38.4243,31835.0
2020-05-19 15:25:00,44.79,44.85,44.77,44.83,17995.0,38.4329,38.4844,38.4157,38.4672,17995.0
2020-05-19 15:30:00,44.82,44.83,44.75,44.78,36916.0,38.4586,38.4672,38.3986,38.4243,36916.0
2020-05-19 15:35:00,44.78,44.81,44.73,44.81,56200.0,38.4243,38.4501,38.3814,38.4501,56200.0
2020-05-19 15:40:00,44.8,44.85,44.77,44.77,51206.0,38.4415,38.4844,38.4157,38.4157,51206.0
2020-05-19 15:45:00,44.78,44.82,44.75,44.76,85374.0,38.4243,38.4586,38.3986,38.4071,85374.0
2020-05-19 15:50:00,44.75,44.81,44.71,44.72,145761.0,38.3986,38.4501,38.3642,38.3728,145761.0
2020-05-19 15:55:00,44.74,44.8,44.58,44.59,82154.0,38.39,38.4415,38.2527,38.2613,82154.0
2020-05-20 09:30:00,45.12,45.13,45.05,45.11,18814.0,38.7161,38.7246,38.656,38.7075,18814.0
2020-05-20 09:35:00,45.1,45.19,45.05,45.14,26957.0,38.6989,38.7761,38.656,38.7332,26957.0
2020-05-20 09:40:00,45.14,45.2,45.08,45.17,34226.0,38.7332,38.7847,38.6817,38.759,34226.0
2020-05-20 09:45:00,45.17,45.24,45.17,45.24,20903.0,38.759,38.819,38.759,38.819,20903.0
2020-05-20 09:50:00,45.25,45.41,45.25,45.33,50395.0,38.8276,38.9649,38.8276,38.8962,50395.0
2020-05-20 09:55:00,45.32,45.44,45.29,45.42,22883.0,38.8877,38.9906,38.8619,38.9735,22883.0
2020-05-20 10:00:00,45.42,45.54,45.42,45.54,32612.0,38.9735,39.0764,38.9735,39.0764,32612.0
2020-05-20 10:05:00,45.54,45.58,45.48,45.54,19238.0,39.0764,39.1108,39.025,39.0764,19238.0
2020-05-20 10:10:00,45.53,45.67,45.48,45.67,18868.0,39.0679,39.188,39.025,39.188,18868.0
2020-05-20 10:15:00,45.67,45.68,45.61,45.66,19877.0,39.188,39.1966,39.1365,39.1794,19877.0
2020-05-20 10:20:00,45.66,45.68,45.63,45.65,13886.0,39.1794,39.1966,39.1537,39.1708,13886.0
2020-05-20 10:25:00,45.65,45.66,45.53,45.62,17742.0,39.1708,39.1794,39.0679,39.1451,17742.0
2020-05-20 10:30:00,45.63,45.63,45.42,45.47,28787.0,39.1537,39.1537,38.9735,39.0164,28787.0
2020-05-20 10:35:00,45.47,45.53,45.44,45.48,8711.0,39.0164,39.0679,38.9906,39.025,8711.0
2020-05-20 10:40:00,45.48,45.5,45.46,45.48,6315.0,39.025,39.0421,39.0078,39.025,6315.0
2020-05-20 10:45:00,45.47,45.56,45.45,45.55,7900.0,39.0164,39.0936,38.9992,39.085,7900.0
2020-05-20 10:50:00,45.53,45.57,45.51,45.52,6600.0,39.0679,39.1022,39.0507,39.0593,6600.0
2020-05-20 10:55:00,45.52,45.55,45.49,45.54,9493.0,39.0593,39.085,39.0335,39.0764,9493.0
2020-05-20 11:00:00,45.55,45.62,45.54,45.56,9923.0,39.085,39.1451,39.0764,39.0936,9923.0
2020-05-20 11:05:00,45.57,45.65,45.57,45.65,5349.0,39.1022,39.1708,39.1022,39.1708,5349.0
2020-05-20 11:10:00,45.67,45.69,45.63,45.68,21723.0,39.188,39.2052,39.1537,39.1966,21723.0
2020-05-20 11:15:00,45.69,45.69,45.63,45.69,8246.0,39.2052,39.2052,39.1537,39.2052,8246.0
2020-05-20 11:20:00,45.69,45.71,45.67,45.68,7589.0,39.2052,39.2223,39.188,39.1966,7589.0
2020-05-20 11:25:00,45.69,45.76,45.69,45.74,13790.0,39.2052,39.2652,39.2052,39.2481,13790.0
2020-05-20 11:30:00,45.75,45.77,45.72,45.74,7665.0,39.2566,39.2738,39.2309,39.2481,7665.0
2020-05-20 11:35:00,45.73,45.73,45.67,45.67,7500.0,39.2395,39.2395,39.188,39.188,7500.0
2020-05-20 11:40:00,45.68,45.72,45.65,45.72,7630.0,39.1966,39.2309,39.1708,39.2309,7630.0
2020-05-20 11:45:00,45.71,45.74,45.7,45.74,6382.0,39.2223,39.2481,39.2137,39.2481,6382.0
2020-05-20 11:50:00,45.73,45.73,45.68,45.69,7604.0,39.2395,39.2395,39.1966,39.2052,7604.0
2020-05-20 11:55:00,45.69,45.73,45.69,45.73,5189.0,39.2052,39.2395,39.2052,39.2395,5189.0
2020-05-20 12:00:00,45.73,45.74,45.69,45.71,7618.0,39.2395,39.2481,39.2052,39.2223,7618.0
2020-05-20 12:05:00,45.72,45.74,45.69,45.69,12002.0,39.2309,39.2481,39.2052,39.2052,12002.0
2020-05-20 12:10:00,45.65,45.7,45.63,45.69,14900.0,39.1708,39.2137,39.1537,39.2052,14900.0
2020-05-20 12:15:00,45.68,45.68,45.59,45.63,13361.0,39.1966,39.1966,39.1193,39.1537,13361.0
2020-05-20 12:20:00,45.64,45.66,45.55,45.55,17179.0,39.1622,39.1794,39.085,39.085,17179.0
2020-05-20 12:25:00,45.55,45.62,45.53,45.58,12978.0,39.085,39.1451,39.0679,39.1108,12978.0
2020-05-20 12:30:00,45.59,45.63,45.56,45.6,14795.0,39.1193,39.1537,39.0936,39.1279,14795.0
2020-05-20 12:35:00,45.6,45.67,45.6,45.65,15946.0,39.1279,39.188,39.1279,39.1708,15946.0
2020-05-20 12:40:00,45.66,45.67,45.58,45.59,14594.0,39.1794,39.188,39.1108,39.1193,14594.0
2020-05-20 12:45:00,45.6,45.64,45.55,45.63,9207.0,39.1279,39.1622,39.085,39.1537,9207.0
2020-05-20 12:50:00,45.63,45.67,45.63,45.65,10516.0,39.1537,39.188,39.1537,39.1708,10516.0
2020-05-20 12:55:00,45.63,45.63,45.56,45.6,16298.0,39.1537,39.1537,39.0936,39.1279,16298.0
2020-05-20 13:00:00,45.61,45.63,45.6,45.62,6556.0,39.1365,39.1537,39.1279,39.1451,6556.0
2020-05-20 13:05:00,45.62,45.62,45.49,45.5,14074.0,39.1451,39.1451,39.0335,39.0421,14074.0
2020-05-20 13:10:00,45.51,45.54,45.51,45.51,9291.0,39.0507,39.0764,39.0507,39.0507,9291.0
2020-05-20 13:15:00,45.5,45.5,45.37,45.38,17413.0,39.0421,39.0421,38.9306,38.9392,17413.0
2020-05-20 13:20:00,45.4,45.43,45.33,45.36,10961.0,38.9563,38.9821,38.8962,38.922,10961.0
2020-05-20 13:25:00,45.33,45.42,45.33,45.4,8703.0,38.8962,38.9735,38.8962,38.9563,8703.0
2020-05-20 13:30:00,45.42,45.53,45.42,45.51,19692.0,38.9735,39.0679,38.9735,39.0507,19692.0
2020-05-20 13:35:00,45.52,45.6,45.5,45.6,8884.0,39.0593,39.1279,39.0421,39.1279,8884.0
2020-05-20 13:40:00,45.6,45.63,45.56,45.62,18957.0,39.1279,39.1537,39.0936,39.1451,18957.0
2020-05-20 13:45:00,45.62,45.65,45.6,45.65,17646.0,39.1451,39.1708,39.1279,39.1708,17646.0
2020-05-20 13:50:00,45.65,45.67,45.6,45.63,13600.0,39.1708,39.188,39.1279,39.1537,13600.0
2020-05-20 13:55:00,45.65,45.67,45.63,45.65,7458.0,39.1708,39.188,39.1537,39.1708,7458.0
2020-05-20 14:00:00,45.65,45.68,45.58,45.65,9902.0,39.1708,39.1966,39.1108,39.1708,9902.0
2020-05-20 14:05:00,45.66,45.73,45.58,45.58,13652.0,39.1794,39.2395,39.1108,39.1108,13652.0
2020-05-20 14:10:00,45.56,45.62,45.55,45.56,10202.0,39.0936,39.1451,39.085,39.0936,10202.0
2020-05-20 14:15:00,45.58,45.61,45.53,45.6,7700.0,39.1108,39.1365,39.0679,39.1279,7700.0
2020-05-20 14:20:00,45.6,45.67,45.58,45.65,8847.0,39.1279,39.188,39.1108,39.1708,8847.0
2020-05-20 14:25:00,45.65,45.65,45.61,45.62,7990.0,39.1708,39.1708,39.1365,39.1451,7990.0
2020-05-20 14:30:00,45.6,45.68,45.6,45.68,9462.0,39.1279,39.1966,39.1279,39.1966,9462.0
2020-05-20 14:35:00,45.67,45.72,45.67,45.7,5738.0,39.188,39.2309,39.188,39.2137,5738.0
2020-05-20 14:40:00,45.7,45.74,45.7,45.74,6542.0,39.2137,39.2481,39.2137,39.2481,6542.0
2020-05-20 14:45:00,45.74,45.75,45.71,45.75,4535.0,39.2481,39.2566,39.2223,39.2566,4535.0
2020-05-20 14:50:00,45.76,45.82,45.76,45.78,45662.0,39.2652,39.3167,39.2652,39.2824,45662.0
2020-05-20 14:55:00,45.78,45.78,45.72,45.74,7612.0,39.2824,39.2824,39.2309,39.2481,7612.0
2020-05-20 15:00:00,45.74,45.77,45.71,45.71,10845.0,39.2481,39.2738,39.2223,39.2223,10845.0
2020-05-20 15:05:00,45.71,45.72,45.66,45.67,8950.0,39.2223,39.2309,39.1794,39.188,8950.0
2020-05-20 15:10:00,45.69,45.7,45.57,45.61,13329.0,39.2052,39.2137,39.1022,39.1365,13329.0
2020-05-20 15:15:00,45.61,45.62,45.56,45.6,10870.0,39.1365,39.1451,39.0936,39.1279,10870.0
2020-05-20 15:20:00,45.61,45.66,45.6,45.64,9682.0,39.1365,39.1794,39.1279,39.1622,9682.0
2020-05-20 15:25:00,45.61,45.67,45.59,45.67,6855.0,39.1365,39.188,39.1193,39.188,6855.0
2020-05-20 15:30:00,45.67,45.67,45.54,45.57,15772.0,39.188,39.188,39.0764,39.1022,15772.0
2020-05-20 15:35:00,45.57,45.6,45.57,45.58,18614.0,39.1022,39.1279,39.1022,39.1108,18614.0
2020-05-20 15:40:00,45.58,45.6,45.53,45.58,27238.0,39.1108,39.1279,39.0679,39.1108,27238.0
2020-05-20 15:45:00,45.58,45.59,45.47,45.47,13521.0,39.1108,39.1193,39.0164,39.0164,13521.0
2020-05-20 15:50:00,45.47,45.48,45.38,45.4,76415.0,39.0164,39.025,38.9392,38.9563,76415.0
2020-05-20 15:55:00,45.4,45.46,45.38,45.44,122781.0,38.9563,39.0078,38.9392,38.9906,122781.0
2020-05-21 09:30:00,45.53,45.53,45.42,45.52,8068.0,39.0679,39.0679,38.9735,39.0593,8068.0
2020-05-21 09:35:00,45.53,45.65,45.5,45.56,18076.0,39.0679,39.1708,39.0421,39.0936,18076.0
2020-05-21 09:40:00,45.58,45.63,45.54,45.62,7680.0,39.1108,39.1537,39.0764,39.1451,7680.0
2020-05-21 09:45:00,45.63,45.63,45.54,45.56,7480.0,39.1537,39.1537,39.0764,39.0936,7480.0
2020-05-21 09:50:00,45.57,45.57,45.41,45.46,35273.0,39.1022,39.1022,38.9649,39.0078,35273.0
2020-05-21 09:55:00,45.49,45.5,45.45,45.5,11300.0,39.0335,39.0421,38.9992,39.0421,11300.0
2020-05-21 10:00:00,45.5,45.55,45.42,45.42,17051.0,39.0421,39.085,38.9735,38.9735,17051.0
2020-05-21 10:05:00,45.41,45.45,45.37,45.4,17444.0,38.9649,38.9992,38.9306,38.9563,17444.0
2020-05-21 10:10:00,45.4,45.42,45.34,45.39,16726.0,38.9563,38.9735,38.9048,38.9477,16726.0
2020-05-21 10:15:00,45.37,45.43,45.35,45.39,11127.0,38.9306,38.9821,38.9134,38.9477,11127.0
2020-05-21 10:20:00,45.39,45.44,45.36,45.44,3700.0,38.9477,38.9906,38.922,38.9906,3700.0
2020-05-21 10:25:00,45.44,45.46,45.38,45.39,10479.0,38.9906,39.0078,38.9392,38.9477,10479.0
2020-05-21 10:30:00,45.39,45.39,45.19,45.21,11676.0,38.9477,38.9477,38.7761,38.7933,11676.0
2020-05-21 10:35:00,45.2,45.2,45.05,45.07,36964.0,38.7847,38.7847,38.656,38.6731,36964.0
2020-05-21 10:40:00,45.07,45.27,45.07,45.25,10940.0,38.6731,38.8448,38.6731,38.8276,10940.0
2020-05-21 10:45:00,45.25,45.26,45.19,45.22,10380.0,38.8276,38.8362,38.7761,38.8019,10380.0
2020-05-21 10:50:00,45.23,45.27,45.23,45.24,15088.0,38.8104,38.8448,38.8104,38.819,15088.0
2020-05-21 10:55:00,45.23,45.29,45.23,45.24,6257.0,38.8104,38.8619,38.8104,38.819,6257.0
2020-05-21 11:00:00,45.21,45.21,45.13,45.16,19649.0,38.7933,38.7933,38.7246,38.7504,19649.0
2020-05-21 11:05:00,45.16,45.2,45.15,45.18,8035.0,38.7504,38.7847,38.7418,38.7675,8035.0
2020-05-21 11:10:00,45.19,45.23,45.17,45.2,4963.0,38.7761,38.8104,38.759,38.7847,4963.0
2020-05-21 11:15:00,45.18,45.2,45.05,45.07,12327.0,38.7675,38.7847,38.656,38.6731,12327.0
2020-05-21 11:20:00,45.08,45.09,45.02,45.02,6600.0,38.6817,38.6903,38.6302,38.6302,6600.0
2020-05-21 11:25:00,45.01,45.01,44.95,45.0,28295.0,38.6217,38.6217,38.5702,38.6131,28295.0
2020-05-21 11:30:00,45.0,45.02,44.98,45.0,10777.0,38.6131,38.6302,38.5959,38.6131,10777.0
2020-05-21 11:35:00,44.99,45.05,44.97,45.04,14721.0,38.6045,38.656,38.5873,38.6474,14721.0
2020-05-21 11:40:00,45.05,45.1,45.05,45.1,25985.0,38.656,38.6989,38.656,38.6989,25985.0
2020-05-21 11:45:00,45.1,45.16,45.1,45.13,25190.0,38.6989,38.7504,38.6989,38.7246,25190.0
2020-05-21 11:50:00,45.13,45.17,45.12,45.14,10246.0,38.7246,38.759,38.7161,38.7332,10246.0
2020-05-21 11:55:00,45.14,45.16,45.12,45.13,15001.0,38.7332,38.7504,38.7161,38.7246,15001.0
2020-05-21 12:00:00,45.14,45.27,45.14,45.21,12367.0,38.7332,38.8448,38.7332,38.7933,12367.0
2020-05-21 12:05:00,45.21,45.29,45.21,45.25,4638.0,38.7933,38.8619,38.7933,38.8276,4638.0
2020-05-21 12:10:00,45.24,45.27,45.18,45.27,15992.0,38.819,38.8448,38.7675,38.8448,15992.0
2020-05-21 12:15:00,45.27,45.29,45.2,45.21,11037.0,38.8448,38.8619,38.7847,38.7933,11037.0
2020-05-21 12:20:00,45.2,45.2,45.15,45.16,8051.0,38.7847,38.7847,38.7418,38.7504,8051.0
2020-05-21 12:25:00,45.17,45.2,45.1,45.1,5485.0,38.759,38.7847,38.6989,38.6989,5485.0
2020-05-21 12:30:00,45.09,45.12,45.05,45.09,14644.0,38.6903,38.7161,38.656,38.6903,14644.0
2020-05-21 12:35:00,45.09,45.11,45.01,45.03,9200.0,38.6903,38.7075,38.6217,38.6388,9200.0
2020-05-21 12:40:00,45.06,45.11,45.06,45.11,4424.0,38.6646,38.7075,38.6646,38.7075,4424.0
2020-05-21 12:45:00,45.1,45.17,45.09,45.15,11674.0,38.6989,38.759,38.6903,38.7418,11674.0
2020-05-21 12:50:00,45.13,45.13,45.05,45.09,5467.0,38.7246,38.7246,38.656,38.6903,5467.0
2020-05-21 12:55:00,45.1,45.1,45.03,45.04,5800.0,38.6989,38.6989,38.6388,38.6474,5800.0
2020-05-21 13:00:00,45.06,45.19,45.01,45.12,15395.0,38.6646,38.7761,38.6217,38.7161,15395.0
2020-05-21 13:05:00,45.12,45.12,45.05,45.07,8298.0,38.7161,38.7161,38.656,38.6731,8298.0
2020-05-21 13:10:00,45.08,45.13,45.08,45.12,5850.0,38.6817,38.7246,38.6817,38.7161,5850.0
2020-05-21 13:15:00,45.12,45.16,45.08,45.13,8089.0,38.7161,38.7504,38.6817,38.7246,8089.0
2020-05-21 13:20:00,45.11,45.11,45.05,45.11,8152.0,38.7075,38.7075,38.656,38.7075,8152.0
2020-05-21 13:25:00,45.1,45.12,45.07,45.11,2500.0,38.6989,38.7161,38.6731,38.7075,2500.0
2020-05-21 13:30:00,45.11,45.11,45.05,45.1,7200.0,38.7075,38.7075,38.656,38.6989,7200.0
2020-05-21 13:35:00,45.09,45.11,45.04,45.04,5415.0,38.6903,38.7075,38.6474,38.6474,5415.0
2020-05-21 13:40:00,45.04,45.05,45.01,45.04,3200.0,38.6474,38.656,38.6217,38.6474,3200.0
2020-05-21 13:45:00,45.03,45.09,45.03,45.06,5400.0,38.6388,38.6903,38.6388,38.6646,5400.0
2020-05-21 13:50:00,45.07,45.09,45.06,45.09,3000.0,38.6731,38.6903,38.6646,38.6903,3000.0
2020-05-21 13:55:00,45.07,45.12,45.06,45.1,7385.0,38.6731,38.7161,38.6646,38.6989,7385.0
2020-05-21 14:00:00,45.06,45.13,45.06,45.12,8492.0,38.6646,38.7246,38.6646,38.7161,8492.0
2020-05-21 14:05:00,45.12,45.12,45.1,45.11,2499.0,38.7161,38.7161,38.6989,38.7075,2499.0
2020-05-21 14:10:00,45.12,45.13,45.11,45.12,4700.0,38.7161,38.7246,38.7075,38.7161,4700.0
2020-05-21 14:15:00,45.12,45.13,45.11,45.11,2699.0,38.7161,38.7246,38.7075,38.7075,2699.0
2020-05-21 14:20:00,45.11,45.13,45.09,45.13,3745.0,38.7075,38.7246,38.6903,38.7246,3745.0
2020-05-21 14:25:00,45.13,45.13,45.09,45.09,3265.0,38.7246,38.7246,38.6903,38.6903,3265.0
2020-05-21 14:30:00,45.09,45.1,45.05,45.05,12939.0,38.6903,38.6989,38.656,38.656,12939.0
2020-05-21 14:35:00,45.05,45.05,44.88,44.88,36482.0,38.656,38.656,38.5101,38.5101,36482.0
2020-05-21 14:40:00,44.87,44.9,44.87,44.89,29989.0,38.5015,38.5273,38.5015,38.5187,29989.0
2020-05-21 14:45:00,44.89,44.89,44.76,44.76,44829.0,38.5187,38.5187,38.4071,38.4071,44829.0
2020-05-21 14:50:00,44.76,44.79,44.7,44.75,43188.0,38.4071,38.4329,38.3557,38.3986,43188.0
2020-05-21 14:55:00,44.75,44.75,44.66,44.66,18281.0,38.3986,38.3986,38.3213,38.3213,18281.0
2020-05-21 15:00:00,44.66,44.79,44.66,44.72,27166.0,38.3213,38.4329,38.3213,38.3728,27166.0
2020-05-21 15:05:00,44.72,44.73,44.69,44.72,12634.0,38.3728,38.3814,38.3471,38.3728,12634.0
2020-05-21 15:10:00,44.72,44.74,44.6,44.67,37750.0,38.3728,38.39,38.2699,38.3299,37750.0
2020-05-21 15:15:00,44.66,44.72,44.66,44.71,12240.0,38.3213,38.3728,38.3213,38.3642,12240.0
2020-05-21 15:20:00,44.71,44.93,44.71,44.91,48848.0,38.3642,38.553,38.3642,38.5359,48848.0
2020-05-21 15:25:00,44.94,44.95,44.83,44.84,43676.0,38.5616,38.5702,38.4672,38.4758,43676.0
2020-05-21 15:30:00,44.83,44.88,44.74,44.75,39809.0,38.4672,38.5101,38.39,38.3986,39809.0
2020-05-21 15:35:00,44.74,44.75,44.65,44.73,60143.0,38.39,38.3986,38.3128,38.3814,60143.0
2020-05-21 15:40:00,44.72,44.75,44.71,44.75,39844.0,38.3728,38.3986,38.3642,38.3986,39844.0
2020-05-21 15:45:00,44.75,44.75,44.69,44.71,23206.0,38.3986,38.3986,38.3471,38.3642,23206.0
2020-05-21 15:50:00,44.71,44.72,44.57,44.58,84085.0,38.3642,38.3728,38.2441,38.2527,84085.0
2020-05-21 15:55:00,44.58,44.65,44.56,44.65,183662.0,38.2527,38.3128,38.2355,38.3128,183662.0
2020-05-22 09:30:00,44.64,44.68,44.48,44.48,18455.0,38.3042,38.3385,38.1669,38.1669,18455.0
2020-05-22 09:35:00,44.48,44.48,44.17,44.18,34659.0,38.1669,38.1669,37.9009,37.9095,34659.0
2020-05-22 09:40:00,44.18,44.23,44.14,44.14,26765.0,37.9095,37.9524,37.8751,37.8751,26765.0
2020-05-22 09:45:00,44.15,44.28,44.13,44.27,24437.0,37.8837,37.9953,37.8666,37.9867,24437.0
2020-05-22 09:50:00,44.28,44.36,44.21,44.36,19192.0,37.9953,38.0639,37.9352,38.0639,19192.0
2020-05-22 09:55:00,44.37,44.44,44.31,44.39,18037.0,38.0725,38.1326,38.021,38.0897,18037.0
2020-05-22 10:00:00,44.38,44.38,44.26,44.3,12697.0,38.0811,38.0811,37.9781,38.0124,12697.0
2020-05-22 10:05:00,44.28,44.28,44.21,44.21,9176.0,37.9953,37.9953,37.9352,37.9352,9176.0
2020-05-22 10:10:00,44.22,44.26,44.14,44.22,17811.0,37.9438,37.9781,37.8751,37.9438,17811.0
2020-05-22 10:15:00,44.2,44.29,44.17,44.17,19000.0,37.9266,38.0039,37.9009,37.9009,19000.0
2020-05-22 10:20:00,44.17,44.37,44.17,44.35,12428.0,37.9009,38.0725,37.9009,38.0553,12428.0
2020-05-22 10:25:00,44.33,44.4,44.33,44.4,8028.0,38.0382,38.0982,38.0382,38.0982,8028.0
2020-05-22 10:30:00,44.42,44.49,44.41,44.47,9310.0,38.1154,38.1755,38.1068,38.1583,9310.0
2020-05-22 10:35:00,44.46,44.46,44.38,44.44,9397.0,38.1497,38.1497,38.0811,38.1326,9397.0
2020-05-22 10:40:00,44.46,44.52,44.46,44.49,13567.0,38.1497,38.2012,38.1497,38.1755,13567.0
2020-05-22 10:45:00,44.5,44.56,44.47,44.48,11097.0,38.1841,38.2355,38.1583,38.1669,11097.0
2020-05-22 10:50:00,44.48,44.53,44.48,44.53,7872.0,38.1669,38.2098,38.1669,38.2098,7872.0
2020-05-22 10:55:00,44.52,44.52,44.49,44.5,10500.0,38.2012,38.2012,38.1755,38.1841,10500.0
2020-05-22 11:00:00,44.5,44.5,44.42,44.45,5312.0,38.1841,38.1841,38.1154,38.1411,5312.0
2020-05-22 11:05:00,44.44,44.47,44.42,44.43,4409.0,38.1326,38.1583,38.1154,38.124,4409.0
2020-05-22 11:10:00,44.46,44.61,44.45,44.61,10257.0,38.1497,38.2784,38.1411,38.2784,10257.0
2020-05-22 11:15:00,44.6,44.6,44.54,44.55,7946.0,38.2699,38.2699,38.2184,38.227,7946.0
2020-05-22 11:20:00,44.55,44.56,44.48,44.49,6500.0,38.227,38.2355,38.1669,38.1755,6500.0
2020-05-22 11:25:00,44.49,44.53,44.45,44.49,5701.0,38.1755,38.2098,38.1411,38.1755,5701.0
2020-05-22 11:30:00,44.48,44.56,44.45,44.55,3375.0,38.1669,38.2355,38.1411,38.227,3375.0
2020-05-22 11:35:00,44.54,44.62,44.54,44.58,9119.0,38.2184,38.287,38.2184,38.2527,9119.0
2020-05-22 11:40:00,44.58,44.6,44.52,44.55,4296.0,38.2527,38.2699,38.2012,38.227,4296.0
2020-05-22 11:45:00,44.56,44.61,44.56,44.61,2700.0,38.2355,38.2784,38.2355,38.2784,2700.0
2020-05-22 11:50:00,44.61,44.67,44.61,44.63,7052.0,38.2784,38.3299,38.2784,38.2956,7052.0
2020-05-22 11:55:00,44.62,44.62,44.57,44.62,11298.0,38.287,38.287,38.2441,38.287,11298.0
2020-05-22 12:00:00,44.63,44.69,44.63,44.67,6756.0,38.2956,38.3471,38.2956,38.3299,6756.0
2020-05-22 12:05:00,44.67,44.69,44.63,44.66,11581.0,38.3299,38.3471,38.2956,38.3213,11581.0
2020-05-22 12:10:00,44.67,44.67,44.62,44.62,6340.0,38.3299,38.3299,38.287,38.287,6340.0
2020-05-22 12:15:00,44.62,44.63,44.6,44.61,6820.0,38.287,38.2956,38.2699,38.2784,6820.0
2020-05-22 12:20:00,44.62,44.65,44.62,44.65,4061.0,38.287,38.3128,38.287,38.3128,4061.0
2020-05-22 12:25:00,44.65,44.65,44.63,44.63,3900.0,38.3128,38.3128,38.2956,38.2956,3900.0
2020-05-22 12:30:00,44.64,44.69,44.64,44.69,7612.0,38.3042,38.3471,38.3042,38.3471,7612.0
2020-05-22 12:35:00,44.69,44.76,44.69,44.73,6772.0,38.3471,38.4071,38.3471,38.3814,6772.0
2020-05-22 12:40:00,44.72,44.77,44.72,44.77,7940.0,38.3728,38.4157,38.3728,38.4157,7940.0
2020-05-22 12:45:00,44.78,44.78,44.73,44.74,7041.0,38.4243,38.4243,38.3814,38.39,7041.0
2020-05-22 12:50:00,44.73,44.74,44.72,44.72,3130.0,38.3814,38.39,38.3728,38.3728,3130.0
2020-05-22 12:55:00,44.72,44.75,44.71,44.72,6320.0,38.3728,38.3986,38.3642,38.3728,6320.0
2020-05-22 13:00:00,44.72,44.85,44.72,44.85,19490.0,38.3728,38.4844,38.3728,38.4844,19490.0
2020-05-22 13:05:00,44.85,44.85,44.77,44.78,4699.0,38.4844,38.4844,38.4157,38.4243,4699.0
2020-05-22 13:10:00,44.77,44.81,44.77,44.81,4600.0,38.4157,38.4501,38.4157,38.4501,4600.0
2020-05-22 13:15:00,44.8,44.84,44.8,44.82,7100.0,38.4415,38.4758,38.4415,38.4586,7100.0
2020-05-22 13:20:00,44.83,44.9,44.83,44.87,7569.0,38.4672,38.5273,38.4672,38.5015,7569.0
2020-05-22 13:25:00,44.87,44.87,44.8,44.81,5500.0,38.5015,38.5015,38.4415,38.4501,5500.0
2020-05-22 13:30:00,44.81,44.83,44.79,44.83,4589.0,38.4501,38.4672,38.4329,38.4672,4589.0
2020-05-22 13:35:00,44.82,44.84,44.8,44.82,11512.0,38.4586,38.4758,38.4415,38.4586,11512.0
2020-05-22 13:40:00,44.81,44.82,44.78,44.82,9198.0,38.4501,38.4586,38.4243,38.4586,9198.0
2020-05-22 13:45:00,44.83,44.84,44.79,44.79,8425.0,38.4672,38.4758,38.4329,38.4329,8425.0
2020-05-22 13:50:00,44.77,44.77,44.73,44.76,3797.0,38.4157,38.4157,38.3814,38.4071,3797.0
2020-05-22 13:55:00,44.76,44.82,44.76,44.82,8112.0,38.4071,38.4586,38.4071,38.4586,8112.0
2020-05-22 14:00:00,44.82,44.88,44.82,44.88,8900.0,38.4586,38.5101,38.4586,38.5101,8900.0
2020-05-22 14:05:00,44.89,44.91,44.86,44.91,8899.0,38.5187,38.5359,38.493,38.5359,8899.0
2020-05-22 14:10:00,44.9,44.9,44.85,44.85,4200.0,38.5273,38.5273,38.4844,38.4844,4200.0
2020-05-22 14:15:00,44.84,44.88,44.83,44.84,6475.0,38.4758,38.5101,38.4672,38.4758,6475.0
2020-05-22 14:20:00,44.85,44.85,44.82,44.83,6825.0,38.4844,38.4844,38.4586,38.4672,6825.0
2020-05-22 14:25:00,44.83,44.85,44.79,44.8,3200.0,38.4672,38.4844,38.4329,38.4415,3200.0
2020-05-22 14:30:00,44.8,44.83,44.79,44.83,4367.0,38.4415,38.4672,38.4329,38.4672,4367.0
2020-05-22 14:35:00,44.84,44.85,44.83,44.84,5800.0,38.4758,38.4844,38.4672,38.4758,5800.0
2020-05-22 14:40:00,44.84,44.85,44.79,44.79,11680.0,38.4758,38.4844,38.4329,38.4329,11680.0
2020-05-22 14:45:00,44.79,44.82,44.79,44.81,5000.0,38.4329,38.4586,38.4329,38.4501,5000.0
2020-05-22 14:50:00,44.82,44.83,44.78,44.83,10163.0,38.4586,38.4672,38.4243,38.4672,10163.0
2020-05-22 14:55:00,44.83,44.86,44.83,44.83,7389.0,38.4672,38.493,38.4672,38.4672,7389.0
2020-05-22 15:00:00,44.82,44.84,44.79,44.84,7368.0,38.4586,38.4758,38.4329,38.4758,7368.0
2020-05-22 15:05:00,44.85,44.88,44.85,44.87,10663.0,38.4844,38.5101,38.4844,38.5015,10663.0
2020-05-22 15:10:00,44.86,44.88,44.85,44.86,4055.0,38.493,38.5101,38.4844,38.493,4055.0
2020-05-22 15:15:00,44.86,44.86,44.81,44.82,7932.0,38.493,38.493,38.4501,38.4586,7932.0
2020-05-22 15:20:00,44.82,44.83,44.74,44.77,26873.0,38.4586,38.4672,38.39,38.4157,26873.0
2020-05-22 15:25:00,44.76,44.76,44.73,44.76,9800.0,38.4071,38.4071,38.3814,38.4071,9800.0
2020-05-22 15:30:00,44.76,44.86,44.75,44.83,10958.0,38.4071,38.493,38.3986,38.4672,10958.0
2020-05-22 15:35:00,44.83,44.84,44.8,44.82,7700.0,38.4672,38.4758,38.4415,38.4586,7700.0
2020-05-22 15:40:00,44.82,44.87,44.8,44.87,10729.0,38.4586,38.5015,38.4415,38.5015,10729.0
2020-05-22 15:45:00,44.87,44.9,44.85,44.87,33713.0,38.5015,38.5273,38.4844,38.5015,33713.0
2020-05-22 15:50:00,44.88,44.9,44.83,44.88,37574.0,38.5101,38.5273,38.4672,38.5101,37574.0
2020-05-22 15:55:00,44.88,44.95,44.85,44.9,55176.0,38.5101,38.5702,38.4844,38.5273,55176.0
2020-05-26 09:30:00,45.77,45.79,45.54,45.61,47329.0,39.2738,39.291,39.0764,39.1365,47329.0
2020-05-26 09:35:00,45.6,45.67,45.54,45.6,35011.0,39.1279,39.188,39.0764,39.1279,35011.0
2020-05-26 09:40:00,45.61,45.78,45.6,45.76,26490.0,39.1365,39.2824,39.1279,39.2652,26490.0
2020-05-26 09:45:00,45.76,45.78,45.72,45.76,16336.0,39.2652,39.2824,39.2309,39.2652,16336.0
2020-05-26 09:50:00,45.75,45.75,45.63,45.63,27197.0,39.2566,39.2566,39.1537,39.1537,27197.0
2020-05-26 09:55:00,45.63,45.68,45.54,45.55,22033.0,39.1537,39.1966,39.0764,39.085,22033.0
2020-05-26 10:00:00,45.55,45.63,45.54,45.58,20393.0,39.085,39.1537,39.0764,39.1108,20393.0
2020-05-26 10:05:00,45.58,45.58,45.49,45.53,15038.0,39.1108,39.1108,39.0335,39.0679,15038.0
2020-05-26 10:10:00,45.52,45.56,45.47,45.49,26546.0,39.0593,39.0936,39.0164,39.0335,26546.0
2020-05-26 10:15:00,45.5,45.58,45.5,45.56,16622.0,39.0421,39.1108,39.0421,39.0936,16622.0
2020-05-26 10:20:00,45.57,45.57,45.46,45.49,22690.0,39.1022,39.1022,39.0078,39.0335,22690.0
2020-05-26 10:25:00,45.49,45.58,45.49,45.58,16810.0,39.0335,39.1108,39.0335,39.1108,16810.0
2020-05-26 10:30:00,45.58,45.66,45.58,45.61,20287.0,39.1108,39.1794,39.1108,39.1365,20287.0
2020-05-26 10:35:00,45.6,45.62,45.55,45.58,14669.0,39.1279,39.1451,39.085,39.1108,14669.0
2020-05-26 10:40:00,45.59,45.61,45.57,45.57,13681.0,39.1193,39.1365,39.1022,39.1022,13681.0
2020-05-26 10:45:00,45.57,45.58,45.51,45.51,9266.0,39.1022,39.1108,39.0507,39.0507,9266.0
2020-05-26 10:50:00,45.52,45.61,45.52,45.61,10150.0,39.0593,39.1365,39.0593,39.1365,10150.0
2020-05-26 10:55:00,45.61,45.61,45.58,45.6,6479.0,39.1365,39.1365,39.1108,39.1279,6479.0
2020-05-26 11:00:00,45.6,45.65,45.6,45.64,6800.0,39.1279,39.1708,39.1279,39.1622,6800.0
2020-05-26 11:05:00,45.63,45.63,45.59,45.6,7951.0,39.1537,39.1537,39.1193,39.1279,7951.0
2020-05-26 11:10:00,45.59,45.59,45.55,45.58,8042.0,39.1193,39.1193,39.085,39.1108,8042.0
2020-05-26 11:15:00,45.58,45.6,45.52,45.55,14957.0,39.1108,39.1279,39.0593,39.085,14957.0
2020-05-26 11:20:00,45.55,45.58,45.51,45.51,11099.0,39.085,39.1108,39.0507,39.0507,11099.0
2020-05-26 11:25:00,45.51,45.51,45.35,45.4,26001.0,39.0507,39.0507,38.9134,38.9563,26001.0
2020-05-26 11:30:00,45.39,45.4,45.33,45.35,16031.0,38.9477,38.9563,38.8962,38.9134,16031.0
2020-05-26 11:35:00,45.33,45.35,45.28,45.3,18341.0,38.8962,38.9134,38.8533,38.8705,18341.0
2020-05-26 11:40:00,45.3,45.31,45.26,45.26,14804.0,38.8705,38.8791,38.8362,38.8362,14804.0
2020-05-26 11:45:00,45.26,45.27,45.15,45.16,17989.0,38.8362,38.8448,38.7418,38.7504,17989.0
2020-05-26 11:50:00,45.15,45.17,45.07,45.09,29796.0,38.7418,38.759,38.6731,38.6903,29796.0
2020-05-26 11:55:00,45.1,45.18,45.08,45.17,12418.0,38.6989,38.7675,38.6817,38.759,12418.0
2020-05-26 12:00:00,45.17,45.22,45.17,45.21,9505.0,38.759,38.8019,38.759,38.7933,9505.0
2020-05-26 12:05:00,45.21,45.21,45.16,45.19,6383.0,38.7933,38.7933,38.7504,38.7761,6383.0
2020-05-26 12:10:00,45.19,45.27,45.19,45.27,6256.0,38.7761,38.8448,38.7761,38.8448,6256.0
2020-05-26 12:15:00,45.27,45.27,45.23,45.23,4876.0,38.8448,38.8448,38.8104,38.8104,4876.0
2020-05-26 12:20:00,45.23,45.25,45.21,45.23,8236.0,38.8104,38.8276,38.7933,38.8104,8236.0
2020-05-26 12:25:00,45.24,45.26,45.21,45.26,7728.0,38.819,38.8362,38.7933,38.8362,7728.0
2020-05-26 12:30:00,45.27,45.29,45.27,45.27,4120.0,38.8448,38.8619,38.8448,38.8448,4120.0
2020-05-26 12:35:00,45.27,45.34,45.27,45.34,9944.0,38.8448,38.9048,38.8448,38.9048,9944.0
2020-05-26 12:40:00,45.35,45.35,45.31,45.31,4693.0,38.9134,38.9134,38.8791,38.8791,4693.0
2020-05-26 12:45:00,45.31,45.31,45.28,45.29,4476.0,38.8791,38.8791,38.8533,38.8619,4476.0
2020-05-26 12:50:00,45.3,45.34,45.3,45.31,5870.0,38.8705,38.9048,38.8705,38.8791,5870.0
2020-05-26 12:55:00,45.31,45.35,45.31,45.35,4723.0,38.8791,38.9134,38.8791,38.9134,4723.0
2020-05-26 13:00:00,45.37,45.39,45.31,45.31,12608.0,38.9306,38.9477,38.8791,38.8791,12608.0
2020-05-26 13:05:00,45.3,45.3,45.25,45.25,4303.0,38.8705,38.8705,38.8276,38.8276,4303.0
2020-05-26 13:10:00,45.24,45.24,45.21,45.21,7150.0,38.819,38.819,38.7933,38.7933,7150.0
2020-05-26 13:15:00,45.22,45.23,45.19,45.19,5159.0,38.8019,38.8104,38.7761,38.7761,5159.0
2020-05-26 13:20:00,45.18,45.18,45.12,45.13,20197.0,38.7675,38.7675,38.7161,38.7246,20197.0
2020-05-26 13:25:00,45.14,45.21,45.14,45.21,6570.0,38.7332,38.7933,38.7332,38.7933,6570.0
2020-05-26 13:30:00,45.21,45.21,45.19,45.19,5207.0,38.7933,38.7933,38.7761,38.7761,5207.0
2020-05-26 13:35:00,45.19,45.19,45.18,45.19,4820.0,38.7761,38.7761,38.7675,38.7761,4820.0
2020-05-26 13:40:00,45.19,45.19,45.16,45.18,10023.0,38.7761,38.7761,38.7504,38.7675,10023.0
2020-05-26 13:45:00,45.19,45.19,45.17,45.17,5797.0,38.7761,38.7761,38.759,38.759,5797.0
2020-05-26 13:50:00,45.17,45.18,45.16,45.16,9651.0,38.759,38.7675,38.7504,38.7504,9651.0
2020-05-26 13:55:00,45.15,45.19,45.15,45.18,14231.0,38.7418,38.7761,38.7418,38.7675,14231.0
2020-05-26 14:00:00,45.17,45.18,45.15,45.16,8900.0,38.759,38.7675,38.7418,38.7504,8900.0
2020-05-26 14:05:00,45.16,45.16,45.14,45.15,5509.0,38.7504,38.7504,38.7332,38.7418,5509.0
2020-05-26 14:10:00,45.15,45.18,45.15,45.15,5689.0,38.7418,38.7675,38.7418,38.7418,5689.0
2020-05-26 14:15:00,45.14,45.18,45.14,45.16,8371.0,38.7332,38.7675,38.7332,38.7504,8371.0
2020-05-26 14:20:00,45.17,45.22,45.17,45.18,6560.0,38.759,38.8019,38.759,38.7675,6560.0
2020-05-26 14:25:00,45.18,45.2,45.16,45.17,5584.0,38.7675,38.7847,38.7504,38.759,5584.0
2020-05-26 14:30:00,45.18,45.19,45.12,45.12,7775.0,38.7675,38.7761,38.7161,38.7161,7775.0
2020-05-26 14:35:00,45.12,45.17,45.11,45.16,10194.0,38.7161,38.759,38.7075,38.7504,10194.0
2020-05-26 14:40:00,45.15,45.16,45.13,45.13,10674.0,38.7418,38.7504,38.7246,38.7246,10674.0
2020-05-26 14:45:00,45.13,45.14,45.13,45.13,7845.0,38.7246,38.7332,38.7246,38.7246,7845.0
2020-05-26 14:50:00,45.13,45.16,45.13,45.13,5729.0,38.7246,38.7504,38.7246,38.7246,5729.0
2020-05-26 14:55:00,45.13,45.24,45.13,45.24,15855.0,38.7246,38.819,38.7246,38.819,15855.0
2020-05-26 15:00:00,45.24,45.24,45.16,45.19,11171.0,38.819,38.819,38.7504,38.7761,11171.0
2020-05-26 15:05:00,45.2,45.22,45.18,45.21,6125.0,38.7847,38.8019,38.7675,38.7933,6125.0
2020-05-26 15:10:00,45.22,45.23,45.22,45.22,8025.0,38.8019,38.8104,38.8019,38.8019,8025.0
2020-05-26 15:15:00,45.22,45.22,45.17,45.18,8618.0,38.8019,38.8019,38.759,38.7675,8618.0
2020-05-26 15:20:00,45.19,45.22,45.16,45.22,14499.0,38.7761,38.8019,38.7504,38.8019,14499.0
2020-05-26 15:25:00,45.21,45.21,45.15,45.16,9878.0,38.7933,38.7933,38.7418,38.7504,9878.0
2020-05-26 15:30:00,45.16,45.18,44.99,45.05,40338.0,38.7504,38.7675,38.6045,38.656,40338.0
2020-05-26 15:35:00,45.05,45.13,45.04,45.04,25863.0,38.656,38.7246,38.6474,38.6474,25863.0
2020-05-26 15:40:00,45.04,45.04,44.92,44.93,14092.0,38.6474,38.6474,38.5444,38.553,14092.0
2020-05-26 15:45:00,44.94,44.96,44.83,44.85,24696.0,38.5616,38.5788,38.4672,38.4844,24696.0
2020-05-26 15:50:00,44.85,44.88,44.7,44.7,102324.0,38.4844,38.5101,38.3557,38.3557,102324.0
2020-05-26 15:55:00,44.71,44.84,44.69,44.83,97473.0,38.3642,38.4758,38.3471,38.4672,97473.0
2020-05-27 09:30:00,45.0,45.24,45.0,45.05,24914.0,38.6131,38.819,38.6131,38.656,24914.0
2020-05-27 09:35:00,45.05,45.07,44.92,45.0,57030.0,38.656,38.6731,38.5444,38.6131,57030.0
2020-05-27 09:40:00,45.03,45.1,44.99,45.05,26446.0,38.6388,38.6989,38.6045,38.656,26446.0
2020-05-27 09:45:00,45.06,45.09,44.93,44.98,33689.0,38.6646,38.6903,38.553,38.5959,33689.0
2020-05-27 09:50:00,44.99,45.02,44.8,44.85,33400.0,38.6045,38.6302,38.4415,38.4844,33400.0
2020-05-27 09:55:00,44.84,44.93,44.84,44.9,28734.0,38.4758,38.553,38.4758,38.5273,28734.0
2020-05-27 10:00:00,44.93,44.97,44.81,44.95,29600.0,38.553,38.5873,38.4501,38.5702,29600.0
2020-05-27 10:05:00,44.97,45.08,44.97,45.04,22279.0,38.5873,38.6817,38.5873,38.6474,22279.0
2020-05-27 10:10:00,45.05,45.12,45.05,45.1,14547.0,38.656,38.7161,38.656,38.6989,14547.0
2020-05-27 10:15:00,45.1,45.15,45.1,45.12,11405.0,38.6989,38.7418,38.6989,38.7161,11405.0
2020-05-27 10:20:00,45.11,45.13,44.99,45.1,14314.0,38.7075,38.7246,38.6045,38.6989,14314.0
2020-05-27 10:25:00,45.09,45.18,45.05,45.15,8906.0,38.6903,38.7675,38.656,38.7418,8906.0
2020-05-27 10:30:00,45.14,45.17,45.06,45.09,11053.0,38.7332,38.759,38.6646,38.6903,11053.0
2020-05-27 10:35:00,45.08,45.12,44.97,44.97,21744.0,38.6817,38.7161,38.5873,38.5873,21744.0
2020-05-27 10:40:00,44.97,45.01,44.92,44.99,22972.0,38.5873,38.6217,38.5444,38.6045,22972.0
2020-05-27 10:45:00,44.98,45.01,44.88,44.88,18400.0,38.5959,38.6217,38.5101,38.5101,18400.0
2020-05-27 10:50:00,44.88,44.95,44.87,44.92,12132.0,38.5101,38.5702,38.5015,38.5444,12132.0
2020-05-27 10:55:00,44.91,44.98,44.9,44.97,11282.0,38.5359,38.5959,38.5273,38.5873,11282.0
2020-05-27 11:00:00,44.92,44.96,44.82,44.95,10924.0,38.5444,38.5788,38.4586,38.5702,10924.0
2020-05-27 11:05:00,44.96,45.0,44.96,45.0,9383.0,38.5788,38.6131,38.5788,38.6131,9383.0
2020-05-27 11:10:00,45.0,45.05,44.98,45.04,9670.0,38.6131,38.656,38.5959,38.6474,9670.0
2020-05-27 11:15:00,45.03,45.12,44.99,45.12,12703.0,38.6388,38.7161,38.6045,38.7161,12703.0
2020-05-27 11:20:00,45.12,45.16,45.11,45.15,13228.0,38.7161,38.7504,38.7075,38.7418,13228.0
2020-05-27 11:25:00,45.16,45.21,45.13,45.13,21854.0,38.7504,38.7933,38.7246,38.7246,21854.0
2020-05-27 11:30:00,45.15,45.19,45.11,45.12,11462.0,38.7418,38.7761,38.7075,38.7161,11462.0
2020-05-27 11:35:00,45.12,45.19,44.87,44.98,32849.0,38.7161,38.7761,38.5015,38.5959,32849.0
2020-05-27 11:40:00,44.99,45.0,44.85,44.91,21644.0,38.6045,38.6131,38.4844,38.5359,21644.0
2020-05-27 11:45:00,44.91,45.08,44.9,45.08,15843.0,38.5359,38.6817,38.5273,38.6817,15843.0
2020-05-27 11:50:00,45.09,45.15,45.06,45.14,12388.0,38.6903,38.7418,38.6646,38.7332,12388.0
2020-05-27 11:55:00,45.14,45.17,45.11,45.12,3303.0,38.7332,38.759,38.7075,38.7161,3303.0
2020-05-27 12:00:00,45.14,45.21,45.13,45.19,8642.0,38.7332,38.7933,38.7246,38.7761,8642.0
2020-05-27 12:05:00,45.19,45.22,45.17,45.22,7291.0,38.7761,38.8019,38.759,38.8019,7291.0
2020-05-27 12:10:00,45.22,45.23,45.17,45.18,7528.0,38.8019,38.8104,38.759,38.7675,7528.0
2020-05-27 12:15:00,45.18,45.21,45.17,45.18,5900.0,38.7675,38.7933,38.759,38.7675,5900.0
2020-05-27 12:20:00,45.18,45.19,45.14,45.15,13294.0,38.7675,38.7761,38.7332,38.7418,13294.0
2020-05-27 12:25:00,45.15,45.19,45.1,45.13,17200.0,38.7418,38.7761,38.6989,38.7246,17200.0
2020-05-27 12:30:00,45.14,45.14,45.09,45.1,6400.0,38.7332,38.7332,38.6903,38.6989,6400.0
2020-05-27 12:35:00,45.09,45.12,45.08,45.1,5698.0,38.6903,38.7161,38.6817,38.6989,5698.0
2020-05-27 12:40:00,45.1,45.1,45.07,45.09,4803.0,38.6989,38.6989,38.6731,38.6903,4803.0
2020-05-27 12:45:00,45.1,45.17,45.1,45.13,6963.0,38.6989,38.759,38.6989,38.7246,6963.0
2020-05-27 12:50:00,45.13,45.15,45.12,45.13,5594.0,38.7246,38.7418,38.7161,38.7246,5594.0
2020-05-27 12:55:00,45.14,45.15,45.14,45.14,4300.0,38.7332,38.7418,38.7332,38.7332,4300.0
2020-05-27 13:00:00,45.14,45.19,45.02,45.19,16620.0,38.7332,38.7761,38.6302,38.7761,16620.0
2020-05-27 13:05:00,45.18,45.24,45.18,45.18,9463.0,38.7675,38.819,38.7675,38.7675,9463.0
2020-05-27 13:10:00,45.19,45.21,45.14,45.15,4385.0,38.7761,38.7933,38.7332,38.7418,4385.0
2020-05-27 13:15:00,45.15,45.19,45.14,45.19,3700.0,38.7418,38.7761,38.7332,38.7761,3700.0
2020-05-27 13:20:00,45.19,45.21,45.17,45.19,5900.0,38.7761,38.7933,38.759,38.7761,5900.0
2020-05-27 13:25:00,45.21,45.23,45.19,45.22,9793.0,38.7933,38.8104,38.7761,38.8019,9793.0
2020-05-27 13:30:00,45.24,45.24,45.1,45.12,9321.0,38.819,38.819,38.6989,38.7161,9321.0
2020-05-27 13:35:00,45.12,45.24,45.12,45.24,4570.0,38.7161,38.819,38.7161,38.819,4570.0
2020-05-27 13:40:00,45.24,45.24,45.21,45.24,2515.0,38.819,38.819,38.7933,38.819,2515.0
2020-05-27 13:45:00,45.24,45.26,45.24,45.26,5774.0,38.819,38.8362,38.819,38.8362,5774.0
2020-05-27 13:50:00,45.23,45.28,45.23,45.28,5531.0,38.8104,38.8533,38.8104,38.8533,5531.0
2020-05-27 13:55:00,45.28,45.38,45.28,45.35,7496.0,38.8533,38.9392,38.8533,38.9134,7496.0
2020-05-27 14:00:00,45.35,45.48,45.35,45.45,16096.0,38.9134,39.025,38.9134,38.9992,16096.0
2020-05-27 14:05:00,45.45,45.52,45.44,45.51,16149.0,38.9992,39.0593,38.9906,39.0507,16149.0
2020-05-27 14:10:00,45.54,45.6,45.54,45.59,15428.0,39.0764,39.1279,39.0764,39.1193,15428.0
2020-05-27 14:15:00,45.6,45.63,45.59,45.6,14539.0,39.1279,39.1537,39.1193,39.1279,14539.0
2020-05-27 14:20:00,45.59,45.59,45.56,45.57,3900.0,39.1193,39.1193,39.0936,39.1022,3900.0
2020-05-27 14:25:00,45.57,45.62,45.57,45.62,15631.0,39.1022,39.1451,39.1022,39.1451,15631.0
2020-05-27 14:30:00,45.62,45.69,45.59,45.67,11215.0,39.1451,39.2052,39.1193,39.188,11215.0
2020-05-27 14:35:00,45.65,45.67,45.63,45.63,12294.0,39.1708,39.188,39.1537,39.1537,12294.0
2020-05-27 14:40:00,45.63,45.65,45.61,45.62,15077.0,39.1537,39.1708,39.1365,39.1451,15077.0
2020-05-27 14:45:00,45.62,45.62,45.53,45.61,13909.0,39.1451,39.1451,39.0679,39.1365,13909.0
2020-05-27 14:50:00,45.61,45.68,45.6,45.68,14778.0,39.1365,39.1966,39.1279,39.1966,14778.0
2020-05-27 14:55:00,45.68,45.71,45.67,45.7,6294.0,39.1966,39.2223,39.188,39.2137,6294.0
2020-05-27 15:00:00,45.71,45.76,45.68,45.68,15214.0,39.2223,39.2652,39.1966,39.1966,15214.0
2020-05-27 15:05:00,45.69,45.73,45.67,45.71,8500.0,39.2052,39.2395,39.188,39.2223,8500.0
2020-05-27 15:10:00,45.71,45.76,45.69,45.75,17633.0,39.2223,39.2652,39.2052,39.2566,17633.0
2020-05-27 15:15:00,45.76,45.77,45.71,45.77,14311.0,39.2652,39.2738,39.2223,39.2738,14311.0
2020-05-27 15:20:00,45.77,45.79,45.76,45.78,13962.0,39.2738,39.291,39.2652,39.2824,13962.0
2020-05-27 15:25:00,45.78,45.81,45.76,45.79,13133.0,39.2824,39.3081,39.2652,39.291,13133.0
2020-05-27 15:30:00,45.79,45.83,45.78,45.8,34780.0,39.291,39.3253,39.2824,39.2995,34780.0
2020-05-27 15:35:00,45.81,45.85,45.75,45.84,33083.0,39.3081,39.3424,39.2566,39.3339,33083.0
2020-05-27 15:40:00,45.84,45.89,45.83,45.88,23071.0,39.3339,39.3768,39.3253,39.3682,23071.0
2020-05-27 15:45:00,45.88,45.9,45.83,45.83,54411.0,39.3682,39.3853,39.3253,39.3253,54411.0
2020-05-27 15:50:00,45.83,45.96,45.83,45.91,123250.0,39.3253,39.4368,39.3253,39.3939,123250.0
2020-05-27 15:55:00,45.91,45.98,45.89,45.97,64779.0,39.3939,39.454,39.3768,39.4454,64779.0
2020-05-28 09:30:00,45.95,46.0,45.55,45.62,31107.0,39.4282,39.4712,39.085,39.1451,31107.0
2020-05-28 09:35:00,45.62,45.7,45.48,45.48,51869.0,39.1451,39.2137,39.025,39.025,51869.0
2020-05-28 09:40:00,45.49,45.64,45.47,45.58,16692.0,39.0335,39.1622,39.0164,39.1108,16692.0
2020-05-28 09:45:00,45.59,45.6,45.4,45.4,30526.0,39.1193,39.1279,38.9563,38.9563,30526.0
2020-05-28 09:50:00,45.39,45.49,45.38,45.47,23672.0,38.9477,39.0335,38.9392,39.0164,23672.0
2020-05-28 09:55:00,45.47,45.52,45.43,45.5,14112.0,39.0164,39.0593,38.9821,39.0421,14112.0
2020-05-28 10:00:00,45.52,45.6,45.45,45.59,14578.0,39.0593,39.1279,38.9992,39.1193,14578.0
2020-05-28 10:05:00,45.59,45.74,45.53,45.69,12499.0,39.1193,39.2481,39.0679,39.2052,12499.0
2020-05-28 10:10:00,45.69,45.72,45.58,45.59,14289.0,39.2052,39.2309,39.1108,39.1193,14289.0
2020-05-28 10:15:00,45.58,45.66,45.47,45.47,15514.0,39.1108,39.1794,39.0164,39.0164,15514.0
2020-05-28 10:20:00,45.47,45.55,45.47,45.49,10390.0,39.0164,39.085,39.0164,39.0335,10390.0
2020-05-28 10:25:00,45.51,45.62,45.49,45.62,12012.0,39.0507,39.1451,39.0335,39.1451,12012.0
2020-05-28 10:30:00,45.65,45.69,45.6,45.69,13768.0,39.1708,39.2052,39.1279,39.2052,13768.0
2020-05-28 10:35:00,45.71,45.82,45.68,45.79,14498.0,39.2223,39.3167,39.1966,39.291,14498.0
2020-05-28 10:40:00,45.79,45.92,45.79,45.92,14139.0,39.291,39.4025,39.291,39.4025,14139.0
2020-05-28 10:45:00,45.94,45.94,45.85,45.88,8993.0,39.4197,39.4197,39.3424,39.3682,8993.0
2020-05-28 10:50:00,45.87,45.93,45.86,45.93,29057.0,39.3596,39.4111,39.351,39.4111,29057.0
2020-05-28 10:55:00,45.92,46.0,45.91,45.98,12793.0,39.4025,39.4712,39.3939,39.454,12793.0
2020-05-28 11:00:00,45.98,46.0,45.92,45.95,7906.0,39.454,39.4712,39.4025,39.4282,7906.0
2020-05-28 11:05:00,45.96,46.03,45.85,45.85,18566.0,39.4368,39.4969,39.3424,39.3424,18566.0
2020-05-28 11:10:00,45.84,45.92,45.84,45.91,13979.0,39.3339,39.4025,39.3339,39.3939,13979.0
2020-05-28 11:15:00,45.91,45.97,45.91,45.93,10369.0,39.3939,39.4454,39.3939,39.4111,10369.0
2020-05-28 11:20:00,45.94,45.94,45.86,45.89,11740.0,39.4197,39.4197,39.351,39.3768,11740.0
2020-05-28 11:25:00,45.9,46.09,45.9,46.09,19187.0,39.3853,39.5484,39.3853,39.5484,19187.0
2020-05-28 11:30:00,46.1,46.11,46.04,46.06,19360.0,39.557,39.5655,39.5055,39.5226,19360.0
2020-05-28 11:35:00,46.06,46.06,45.99,46.0,10047.0,39.5226,39.5226,39.4626,39.4712,10047.0
2020-05-28 11:40:00,46.0,46.02,45.92,46.02,8498.0,39.4712,39.4883,39.4025,39.4883,8498.0
2020-05-28 11:45:00,46.02,46.04,46.0,46.02,6713.0,39.4883,39.5055,39.4712,39.4883,6713.0
2020-05-28 11:50:00,46.02,46.02,45.95,46.01,7205.0,39.4883,39.4883,39.4282,39.4797,7205.0
2020-05-28 11:55:00,46.02,46.09,46.0,46.09,9470.0,39.4883,39.5484,39.4712,39.5484,9470.0
2020-05-28 12:00:00,46.1,46.12,46.07,46.09,10744.0,39.557,39.5741,39.5312,39.5484,10744.0
2020-05-28 12:05:00,46.11,46.15,46.1,46.15,14499.0,39.5655,39.5999,39.557,39.5999,14499.0
2020-05-28 12:10:00,46.14,46.14,46.1,46.1,5843.0,39.5913,39.5913,39.557,39.557,5843.0
2020-05-28 12:15:00,46.09,46.1,46.05,46.1,6724.0,39.5484,39.557,39.5141,39.557,6724.0
2020-05-28 12:20:00,46.09,46.11,46.08,46.09,6034.0,39.5484,39.5655,39.5398,39.5484,6034.0
2020-05-28 12:25:00,46.1,46.11,46.01,46.04,7821.0,39.557,39.5655,39.4797,39.5055,7821.0
2020-05-28 12:30:00,46.04,46.1,46.03,46.08,6900.0,39.5055,39.557,39.4969,39.5398,6900.0
2020-05-28 12:35:00,46.08,46.15,46.08,46.15,10620.0,39.5398,39.5999,39.5398,39.5999,10620.0
2020-05-28 12:40:00,46.16,46.24,46.16,46.2,8207.0,39.6084,39.6771,39.6084,39.6428,8207.0
2020-05-28 12:45:00,46.18,46.23,46.18,46.23,11152.0,39.6256,39.6685,39.6256,39.6685,11152.0
2020-05-28 12:50:00,46.24,46.28,46.24,46.24,14476.0,39.6771,39.7114,39.6771,39.6771,14476.0
2020-05-28 12:55:00,46.24,46.28,46.24,46.24,6762.0,39.6771,39.7114,39.6771,39.6771,6762.0
2020-05-28 13:00:00,46.25,46.29,46.24,46.29,8974.0,39.6857,39.72,39.6771,39.72,8974.0
2020-05-28 13:05:00,46.29,46.34,46.24,46.34,21663.0,39.72,39.7629,39.6771,39.7629,21663.0
2020-05-28 13:10:00,46.35,46.36,46.31,46.35,17733.0,39.7715,39.7801,39.7372,39.7715,17733.0
2020-05-28 13:15:00,46.35,46.37,46.35,46.35,7474.0,39.7715,39.7886,39.7715,39.7715,7474.0
2020-05-28 13:20:00,46.35,46.37,46.34,46.36,6432.0,39.7715,39.7886,39.7629,39.7801,6432.0
2020-05-28 13:25:00,46.37,46.42,46.35,46.42,12399.0,39.7886,39.8315,39.7715,39.8315,12399.0
2020-05-28 13:30:00,46.42,46.42,46.36,46.36,5637.0,39.8315,39.8315,39.7801,39.7801,5637.0
2020-05-28 13:35:00,46.36,46.38,46.35,46.36,4807.0,39.7801,39.7972,39.7715,39.7801,4807.0
2020-05-28 13:40:00,46.36,46.46,46.36,46.42,13726.0,39.7801,39.8659,39.7801,39.8315,13726.0
2020-05-28 13:45:00,46.43,46.43,46.35,46.35,7919.0,39.8401,39.8401,39.7715,39.7715,7919.0
2020-05-28 13:50:00,46.35,46.36,46.28,46.33,8476.0,39.7715,39.7801,39.7114,39.7543,8476.0
2020-05-28 13:55:00,46.35,46.39,46.29,46.31,7755.0,39.7715,39.8058,39.72,39.7372,7755.0
2020-05-28 14:00:00,46.31,46.34,46.29,46.29,5956.0,39.7372,39.7629,39.72,39.72,5956.0
2020-05-28 14:05:00,46.28,46.29,46.26,46.26,7025.0,39.7114,39.72,39.6943,39.6943,7025.0
2020-05-28 14:10:00,46.25,46.26,46.24,46.26,7346.0,39.6857,39.6943,39.6771,39.6943,7346.0
2020-05-28 14:15:00,46.26,46.38,46.26,46.36,10182.0,39.6943,39.7972,39.6943,39.7801,10182.0
2020-05-28 14:20:00,46.35,46.38,46.32,46.32,8704.0,39.7715,39.7972,39.7457,39.7457,8704.0
2020-05-28 14:25:00,46.33,46.34,46.25,46.26,9350.0,39.7543,39.7629,39.6857,39.6943,9350.0
2020-05-28 14:30:00,46.26,46.29,46.25,46.26,15821.0,39.6943,39.72,39.6857,39.6943,15821.0
2020-05-28 14:35:00,46.27,46.27,46.21,46.21,11782.0,39.7028,39.7028,39.6513,39.6513,11782.0
2020-05-28 14:40:00,46.22,46.22,46.17,46.17,18329.0,39.6599,39.6599,39.617,39.617,18329.0
2020-05-28 14:45:00,46.17,46.21,46.17,46.19,11156.0,39.617,39.6513,39.617,39.6342,11156.0
2020-05-28 14:50:00,46.19,46.2,46.15,46.19,8266.0,39.6342,39.6428,39.5999,39.6342,8266.0
2020-05-28 14:55:00,46.18,46.24,46.16,46.24,10041.0,39.6256,39.6771,39.6084,39.6771,10041.0
2020-05-28 15:00:00,46.24,46.32,46.23,46.32,20497.0,39.6771,39.7457,39.6685,39.7457,20497.0
2020-05-28 15:05:00,46.31,46.31,46.28,46.29,9159.0,39.7372,39.7372,39.7114,39.72,9159.0
2020-05-28 15:10:00,46.29,46.37,46.24,46.36,16128.0,39.72,39.7886,39.6771,39.7801,16128.0
2020-05-28 15:15:00,46.35,46.35,45.97,45.97,34419.0,39.7715,39.7715,39.4454,39.4454,34419.0
2020-05-28 15:20:00,45.97,46.0,45.89,45.96,36869.0,39.4454,39.4712,39.3768,39.4368,36869.0
2020-05-28 15:25:00,45.95,46.04,45.87,45.88,23886.0,39.4282,39.5055,39.3596,39.3682,23886.0
2020-05-28 15:30:00,45.88,45.91,45.74,45.82,35216.0,39.3682,39.3939,39.2481,39.3167,35216.0
2020-05-28 15:35:00,45.81,45.86,45.78,45.83,31514.0,39.3081,39.351,39.2824,39.3253,31514.0
2020-05-28 15:40:00,45.82,45.83,45.75,45.83,23413.0,39.3167,39.3253,39.2566,39.3253,23413.0
2020-05-28 15:45:00,45.82,45.84,45.68,45.68,26962.0,39.3167,39.3339,39.1966,39.1966,26962.0
2020-05-28 15:50:00,45.67,45.67,45.5,45.53,90034.0,39.188,39.188,39.0421,39.0679,90034.0
2020-05-28 15:55:00,45.54,45.72,45.53,45.57,112745.0,39.0764,39.2309,39.0679,39.1022,112745.0
2020-05-29 09:30:00,46.18,46.18,45.73,45.78,30264.0,39.6256,39.6256,39.2395,39.2824,30264.0
2020-05-29 09:35:00,45.78,45.96,45.67,45.96,36435.0,39.2824,39.4368,39.188,39.4368,36435.0
2020-05-29 09:40:00,45.96,45.96,45.8,45.94,24683.0,39.4368,39.4368,39.2995,39.4197,24683.0
2020-05-29 09:45:00,45.94,45.98,45.84,45.85,21221.0,39.4197,39.454,39.3339,39.3424,21221.0
2020-05-29 09:50:00,45.85,45.95,45.82,45.94,15924.0,39.3424,39.4282,39.3167,39.4197,15924.0
2020-05-29 09:55:00,45.93,45.93,45.81,45.86,9058.0,39.4111,39.4111,39.3081,39.351,9058.0
2020-05-29 10:00:00,45.87,45.9,45.81,45.9,11100.0,39.3596,39.3853,39.3081,39.3853,11100.0
2020-05-29 10:05:00,45.9,45.93,45.78,45.78,19010.0,39.3853,39.4111,39.2824,39.2824,19010.0
2020-05-29 10:10:00,45.78,45.8,45.67,45.74,18129.0,39.2824,39.2995,39.188,39.2481,18129.0
2020-05-29 10:15:00,45.74,45.76,45.63,45.69,11600.0,39.2481,39.2652,39.1537,39.2052,11600.0
2020-05-29 10:20:00,45.67,45.77,45.61,45.7,18750.0,39.188,39.2738,39.1365,39.2137,18750.0
2020-05-29 10:25:00,45.7,45.72,45.59,45.69,10771.0,39.2137,39.2309,39.1193,39.2052,10771.0
2020-05-29 10:30:00,45.69,45.73,45.69,45.7,14608.0,39.2052,39.2395,39.2052,39.2137,14608.0
2020-05-29 10:35:00,45.69,45.71,45.64,45.68,14901.0,39.2052,39.2223,39.1622,39.1966,14901.0
2020-05-29 10:40:00,45.65,45.65,45.55,45.59,13381.0,39.1708,39.1708,39.085,39.1193,13381.0
2020-05-29 10:45:00,45.58,45.62,45.48,45.49,15451.0,39.1108,39.1451,39.025,39.0335,15451.0
2020-05-29 10:50:00,45.5,45.52,45.46,45.51,14499.0,39.0421,39.0593,39.0078,39.0507,14499.0
2020-05-29 10:55:00,45.51,45.62,45.5,45.56,21248.0,39.0507,39.1451,39.0421,39.0936,21248.0
2020-05-29 11:00:00,45.55,45.58,45.42,45.47,23962.0,39.085,39.1108,38.9735,39.0164,23962.0
2020-05-29 11:05:00,45.49,45.62,45.49,45.57,21600.0,39.0335,39.1451,39.0335,39.1022,21600.0
2020-05-29 11:10:00,45.57,45.72,45.57,45.72,37808.0,39.1022,39.2309,39.1022,39.2309,37808.0
2020-05-29 11:15:00,45.77,45.8,45.72,45.78,18080.0,39.2738,39.2995,39.2309,39.2824,18080.0
2020-05-29 11:20:00,45.78,45.82,45.7,45.71,12812.0,39.2824,39.3167,39.2137,39.2223,12812.0
2020-05-29 11:25:00,45.71,45.78,45.71,45.73,13085.0,39.2223,39.2824,39.2223,39.2395,13085.0
2020-05-29 11:30:00,45.72,45.76,45.68,45.72,12380.0,39.2309,39.2652,39.1966,39.2309,12380.0
2020-05-29 11:35:00,45.72,45.83,45.7,45.81,8934.0,39.2309,39.3253,39.2137,39.3081,8934.0
2020-05-29 11:40:00,45.82,45.82,45.73,45.74,10507.0,39.3167,39.3167,39.2395,39.2481,10507.0
2020-05-29 11:45:00,45.75,45.85,45.72,45.84,7062.0,39.2566,39.3424,39.2309,39.3339,7062.0
2020-05-29 11:50:00,45.83,45.83,45.79,45.81,7030.0,39.3253,39.3253,39.291,39.3081,7030.0
2020-05-29 11:55:00,45.8,45.87,45.8,45.83,7050.0,39.2995,39.3596,39.2995,39.3253,7050.0
2020-05-29 12:00:00,45.84,45.88,45.82,45.85,9300.0,39.3339,39.3682,39.3167,39.3424,9300.0
2020-05-29 12:05:00,45.87,45.87,45.78,45.78,6654.0,39.3596,39.3596,39.2824,39.2824,6654.0
2020-05-29 12:10:00,45.8,45.82,45.75,45.75,5400.0,39.2995,39.3167,39.2566,39.2566,5400.0
2020-05-29 12:15:00,45.74,45.74,45.62,45.62,23671.0,39.2481,39.2481,39.1451,39.1451,23671.0
2020-05-29 12:20:00,45.62,45.67,45.6,45.67,7533.0,39.1451,39.188,39.1279,39.188,7533.0
2020-05-29 12:25:00,45.66,45.72,45.65,45.71,9511.0,39.1794,39.2309,39.1708,39.2223,9511.0
2020-05-29 12:30:00,45.7,45.7,45.66,45.68,7619.0,39.2137,39.2137,39.1794,39.1966,7619.0
2020-05-29 12:35:00,45.67,45.76,45.66,45.76,9148.0,39.188,39.2652,39.1794,39.2652,9148.0
2020-05-29 12:40:00,45.75,45.75,45.67,45.68,8262.0,39.2566,39.2566,39.188,39.1966,8262.0
2020-05-29 12:45:00,45.68,45.68,45.6,45.62,12380.0,39.1966,39.1966,39.1279,39.1451,12380.0
2020-05-29 12:50:00,45.61,45.62,45.41,45.51,45578.0,39.1365,39.1451,38.9649,39.0507,45578.0
2020-05-29 12:55:00,45.51,45.9,45.51,45.82,36902.0,39.0507,39.3853,39.0507,39.3167,36902.0
2020-05-29 13:00:00,45.81,45.84,45.71,45.72,8900.0,39.3081,39.3339,39.2223,39.2309,8900.0
2020-05-29 13:05:00,45.7,45.82,45.7,45.79,6200.0,39.2137,39.3167,39.2137,39.291,6200.0
2020-05-29 13:10:00,45.77,45.87,45.76,45.86,5800.0,39.2738,39.3596,39.2652,39.351,5800.0
2020-05-29 13:15:00,45.86,45.9,45.82,45.83,10171.0,39.351,39.3853,39.3167,39.3253,10171.0
2020-05-29 13:20:00,45.83,45.85,45.82,45.82,6239.0,39.3253,39.3424,39.3167,39.3167,6239.0
2020-05-29 13:25:00,45.81,45.82,45.76,45.76,4300.0,39.3081,39.3167,39.2652,39.2652,4300.0
2020-05-29 13:30:00,45.74,45.79,45.72,45.78,7614.0,39.2481,39.291,39.2309,39.2824,7614.0
2020-05-29 13:35:00,45.78,45.78,45.67,45.69,7597.0,39.2824,39.2824,39.188,39.2052,7597.0
2020-05-29 13:40:00,45.69,45.7,45.67,45.67,8384.0,39.2052,39.2137,39.188,39.188,8384.0
2020-05-29 13:45:00,45.68,45.7,45.67,45.69,6526.0,39.1966,39.2137,39.188,39.2052,6526.0
2020-05-29 13:50:00,45.68,45.73,45.66,45.73,7052.0,39.1966,39.2395,39.1794,39.2395,7052.0
2020-05-29 13:55:00,45.73,45.75,45.68,45.74,7352.0,39.2395,39.2566,39.1966,39.2481,7352.0
2020-05-29 14:00:00,45.73,45.83,45.73,45.76,16997.0,39.2395,39.3253,39.2395,39.2652,16997.0
2020-05-29 14:05:00,45.76,46.05,45.75,46.04,42501.0,39.2652,39.5141,39.2566,39.5055,42501.0
2020-05-29 14:10:00,46.04,46.07,45.98,46.01,19602.0,39.5055,39.5312,39.454,39.4797,19602.0
2020-05-29 14:15:00,46.01,46.09,45.96,46.09,15485.0,39.4797,39.5484,39.4368,39.5484,15485.0
2020-05-29 14:20:00,46.1,46.11,46.0,46.05,20551.0,39.557,39.5655,39.4712,39.5141,20551.0
2020-05-29 14:25:00,46.04,46.14,46.02,46.07,14639.0,39.5055,39.5913,39.4883,39.5312,14639.0
2020-05-29 14:30:00,46.09,46.13,46.05,46.1,12785.0,39.5484,39.5827,39.5141,39.557,12785.0
2020-05-29 14:35:00,46.11,46.15,46.09,46.09,18096.0,39.5655,39.5999,39.5484,39.5484,18096.0
2020-05-29 14:40:00,46.09,46.1,46.01,46.01,11500.0,39.5484,39.557,39.4797,39.4797,11500.0
2020-05-29 14:45:00,46.02,46.06,45.93,45.96,18786.0,39.4883,39.5226,39.4111,39.4368,18786.0
2020-05-29 14:50:00,45.96,45.96,45.7,45.84,27136.0,39.4368,39.4368,39.2137,39.3339,27136.0
2020-05-29 14:55:00,45.84,46.27,45.74,46.27,52909.0,39.3339,39.7028,39.2481,39.7028,52909.0
2020-05-29 15:00:00,46.29,46.44,46.22,46.4,74026.0,39.72,39.8487,39.6599,39.8144,74026.0
2020-05-29 15:05:00,46.39,46.41,46.28,46.37,23287.0,39.8058,39.823,39.7114,39.7886,23287.0
2020-05-29 15:10:00,46.36,46.42,46.28,46.29,21082.0,39.7801,39.8315,39.7114,39.72,21082.0
2020-05-29 15:15:00,46.31,46.35,46.27,46.35,16276.0,39.7372,39.7715,39.7028,39.7715,16276.0
2020-05-29 15:20:00,46.36,46.43,46.31,46.4,34013.0,39.7801,39.8401,39.7372,39.8144,34013.0
2020-05-29 15:25:00,46.39,46.39,46.28,46.34,17286.0,39.8058,39.8058,39.7114,39.7629,17286.0
2020-05-29 15:30:00,46.33,46.44,46.31,46.33,30771.0,39.7543,39.8487,39.7372,39.7543,30771.0
2020-05-29 15:35:00,46.35,46.41,46.33,46.41,31017.0,39.7715,39.823,39.7543,39.823,31017.0
2020-05-29 15:40:00,46.41,46.5,46.41,46.49,47341.0,39.823,39.9002,39.823,39.8916,47341.0
2020-05-29 15:45:00,46.49,46.53,46.44,46.48,43876.0,39.8916,39.9259,39.8487,39.883,43876.0
2020-05-29 15:50:00,46.48,47.31,46.48,47.3,367042.0,39.883,40.5952,39.883,40.5866,367042.0
2020-05-29 15:55:00,47.31,47.81,47.3,47.58,548864.0,40.5952,41.0243,40.5866,40.8269,548864.0
2020-06-01 09:30:00,47.21,47.28,47.03,47.2,46107.0,40.5094,40.5695,40.355,40.5008,46107.0
2020-06-01 09:35:00,47.19,47.22,46.8,46.82,64306.0,40.4923,40.518,40.1576,40.1748,64306.0
2020-06-01 09:40:00,46.82,46.85,46.7,46.78,53985.0,40.1748,40.2005,40.0718,40.1404,53985.0
2020-06-01 09:45:00,46.78,46.82,46.58,46.64,50110.0,40.1404,40.1748,39.9688,40.0203,50110.0
2020-06-01 09:50:00,46.63,46.66,46.5,46.56,22207.0,40.0117,40.0375,39.9002,39.9517,22207.0
2020-06-01 09:55:00,46.56,46.74,46.54,46.72,33948.0,39.9517,40.1061,39.9345,40.089,33948.0
2020-06-01 10:00:00,46.73,46.76,46.63,46.66,40659.0,40.0975,40.1233,40.0117,40.0375,40659.0
2020-06-01 10:05:00,46.68,46.88,46.68,46.84,26267.0,40.0546,40.2263,40.0546,40.1919,26267.0
2020-06-01 10:10:00,46.84,46.97,46.83,46.89,21473.0,40.1919,40.3035,40.1834,40.2348,21473.0
2020-06-01 10:15:00,46.87,46.87,46.79,46.82,15038.0,40.2177,40.2177,40.149,40.1748,15038.0
2020-06-01 10:20:00,46.81,46.83,46.67,46.69,24995.0,40.1662,40.1834,40.0461,40.0632,24995.0
2020-06-01 10:25:00,46.69,46.74,46.63,46.7,23676.0,40.0632,40.1061,40.0117,40.0718,23676.0
2020-06-01 10:30:00,46.69,46.78,46.67,46.72,15400.0,40.0632,40.1404,40.0461,40.089,15400.0
2020-06-01 10:35:00,46.73,46.73,46.6,46.67,9902.0,40.0975,40.0975,39.986,40.0461,9902.0
2020-06-01 10:40:00,46.65,46.66,46.59,46.62,10235.0,40.0289,40.0375,39.9774,40.0032,10235.0
2020-06-01 10:45:00,46.62,46.62,46.54,46.54,11200.0,40.0032,40.0032,39.9345,39.9345,11200.0
2020-06-01 10:50:00,46.55,46.6,46.53,46.59,10444.0,39.9431,39.986,39.9259,39.9774,10444.0
2020-06-01 10:55:00,46.6,46.62,46.56,46.56,5954.0,39.986,40.0032,39.9517,39.9517,5954.0
2020-06-01 11:00:00,46.57,46.59,46.4,46.4,22324.0,39.9603,39.9774,39.8144,39.8144,22324.0
2020-06-01 11:05:00,46.41,46.43,46.33,46.33,9542.0,39.823,39.8401,39.7543,39.7543,9542.0
2020-06-01 11:10:00,46.33,46.34,46.26,46.26,16104.0,39.7543,39.7629,39.6943,39.6943,16104.0
2020-06-01 11:15:00,46.24,46.29,46.23,46.29,9821.0,39.6771,39.72,39.6685,39.72,9821.0
2020-06-01 11:20:00,46.29,46.38,46.28,46.31,12680.0,39.72,39.7972,39.7114,39.7372,12680.0
2020-06-01 11:25:00,46.3,46.32,46.29,46.31,9650.0,39.7286,39.7457,39.72,39.7372,9650.0
2020-06-01 11:30:00,46.31,46.36,46.31,46.33,10453.0,39.7372,39.7801,39.7372,39.7543,10453.0
2020-06-01 11:35:00,46.33,46.33,46.28,46.3,9014.0,39.7543,39.7543,39.7114,39.7286,9014.0
2020-06-01 11:40:00,46.31,46.33,46.31,46.33,12434.0,39.7372,39.7543,39.7372,39.7543,12434.0
2020-06-01 11:45:00,46.32,46.35,46.31,46.35,6098.0,39.7457,39.7715,39.7372,39.7715,6098.0
2020-06-01 11:50:00,46.35,46.44,46.34,46.42,12418.0,39.7715,39.8487,39.7629,39.8315,12418.0
2020-06-01 11:55:00,46.42,46.44,46.39,46.44,6061.0,39.8315,39.8487,39.8058,39.8487,6061.0
2020-06-01 12:00:00,46.43,46.47,46.39,46.44,17077.0,39.8401,39.8744,39.8058,39.8487,17077.0
2020-06-01 12:05:00,46.45,46.45,46.39,46.39,4383.0,39.8573,39.8573,39.8058,39.8058,4383.0
2020-06-01 12:10:00,46.39,46.42,46.39,46.4,6875.0,39.8058,39.8315,39.8058,39.8144,6875.0
2020-06-01 12:15:00,46.4,46.46,46.4,46.44,5800.0,39.8144,39.8659,39.8144,39.8487,5800.0
2020-06-01 12:20:00,46.44,46.45,46.41,46.43,5026.0,39.8487,39.8573,39.823,39.8401,5026.0
2020-06-01 12:25:00,46.43,46.47,46.43,46.47,7801.0,39.8401,39.8744,39.8401,39.8744,7801.0
2020-06-01 12:30:00,46.47,46.58,46.47,46.56,16009.0,39.8744,39.9688,39.8744,39.9517,16009.0
2020-06-01 12:35:00,46.57,46.57,46.51,46.51,5208.0,39.9603,39.9603,39.9088,39.9088,5208.0
2020-06-01 12:40:00,46.51,46.54,46.47,46.54,6229.0,39.9088,39.9345,39.8744,39.9345,6229.0
2020-06-01 12:45:00,46.55,46.7,46.55,46.65,22558.0,39.9431,40.0718,39.9431,40.0289,22558.0
2020-06-01 12:50:00,46.67,46.69,46.63,46.68,5875.0,40.0461,40.0632,40.0117,40.0546,5875.0
2020-06-01 12:55:00,46.68,46.68,46.6,46.62,11520.0,40.0546,40.0546,39.986,40.0032,11520.0
2020-06-01 13:00:00,46.63,46.76,46.63,46.74,14465.0,40.0117,40.1233,40.0117,40.1061,14465.0
2020-06-01 13:05:00,46.73,46.79,46.72,46.74,9120.0,40.0975,40.149,40.089,40.1061,9120.0
2020-06-01 13:10:00,46.72,46.73,46.68,46.71,6580.0,40.089,40.0975,40.0546,40.0804,6580.0
2020-06-01 13:15:00,46.71,46.73,46.69,46.7,6199.0,40.0804,40.0975,40.0632,40.0718,6199.0
2020-06-01 13:20:00,46.71,46.72,46.71,46.72,1900.0,40.0804,40.089,40.0804,40.089,1900.0
2020-06-01 13:25:00,46.72,46.77,46.72,46.77,4779.0,40.089,40.1319,40.089,40.1319,4779.0
2020-06-01 13:30:00,46.77,46.78,46.76,46.76,3800.0,40.1319,40.1404,40.1233,40.1233,3800.0
2020-06-01 13:35:00,46.76,46.76,46.68,46.73,10365.0,40.1233,40.1233,40.0546,40.0975,10365.0
2020-06-01 13:40:00,46.72,46.74,46.72,46.72,3500.0,40.089,40.1061,40.089,40.089,3500.0
2020-06-01 13:45:00,46.71,46.72,46.67,46.67,6477.0,40.0804,40.089,40.0461,40.0461,6477.0
2020-06-01 13:50:00,46.68,46.68,46.58,46.58,8273.0,40.0546,40.0546,39.9688,39.9688,8273.0
2020-06-01 13:55:00,46.59,46.63,46.58,46.63,4949.0,39.9774,40.0117,39.9688,40.0117,4949.0
2020-06-01 14:00:00,46.63,46.64,46.6,46.61,9548.0,40.0117,40.0203,39.986,39.9946,9548.0
2020-06-01 14:05:00,46.6,46.65,46.59,46.64,5200.0,39.986,40.0289,39.9774,40.0203,5200.0
2020-06-01 14:10:00,46.65,46.67,46.63,46.66,6747.0,40.0289,40.0461,40.0117,40.0375,6747.0
2020-06-01 14:15:00,46.66,46.67,46.64,46.65,7000.0,40.0375,40.0461,40.0203,40.0289,7000.0
2020-06-01 14:20:00,46.66,46.69,46.66,46.66,8241.0,40.0375,40.0632,40.0375,40.0375,8241.0
2020-06-01 14:25:00,46.67,46.67,46.65,46.65,8244.0,40.0461,40.0461,40.0289,40.0289,8244.0
2020-06-01 14:30:00,46.65,46.65,46.6,46.63,13129.0,40.0289,40.0289,39.986,40.0117,13129.0
2020-06-01 14:35:00,46.63,46.68,46.58,46.63,15212.0,40.0117,40.0546,39.9688,40.0117,15212.0
2020-06-01 14:40:00,46.63,46.64,46.6,46.61,5500.0,40.0117,40.0203,39.986,39.9946,5500.0
2020-06-01 14:45:00,46.6,46.61,46.58,46.59,10900.0,39.986,39.9946,39.9688,39.9774,10900.0
2020-06-01 14:50:00,46.58,46.6,46.58,46.6,7279.0,39.9688,39.986,39.9688,39.986,7279.0
2020-06-01 14:55:00,46.61,46.63,46.59,46.6,14631.0,39.9946,40.0117,39.9774,39.986,14631.0
2020-06-01 15:00:00,46.61,46.63,46.59,46.6,10167.0,39.9946,40.0117,39.9774,39.986,10167.0
2020-06-01 15:05:00,46.6,46.6,46.49,46.51,21631.0,39.986,39.986,39.8916,39.9088,21631.0
2020-06-01 15:10:00,46.51,46.51,46.47,46.47,13497.0,39.9088,39.9088,39.8744,39.8744,13497.0
2020-06-01 15:15:00,46.46,46.47,46.44,46.45,23912.0,39.8659,39.8744,39.8487,39.8573,23912.0
2020-06-01 15:20:00,46.46,46.48,46.42,46.42,14344.0,39.8659,39.883,39.8315,39.8315,14344.0
2020-06-01 15:25:00,46.42,46.42,46.41,46.41,11647.0,39.8315,39.8315,39.823,39.823,11647.0
2020-06-01 15:30:00,46.4,46.43,46.4,46.4,15455.0,39.8144,39.8401,39.8144,39.8144,15455.0
2020-06-01 15:35:00,46.4,46.4,46.29,46.29,28668.0,39.8144,39.8144,39.72,39.72,28668.0
2020-06-01 15:40:00,46.29,46.33,46.27,46.33,23060.0,39.72,39.7543,39.7028,39.7543,23060.0
2020-06-01 15:45:00,46.33,46.37,46.28,46.32,25491.0,39.7543,39.7886,39.7114,39.7457,25491.0
2020-06-01 15:50:00,46.32,46.36,46.3,46.35,37715.0,39.7457,39.7801,39.7286,39.7715,37715.0
2020-06-01 15:55:00,46.35,46.42,46.31,46.32,45096.0,39.7715,39.8315,39.7372,39.7457,45096.0
2020-06-02 09:30:00,46.38,46.43,45.93,45.95,26113.0,39.7972,39.8401,39.4111,39.4282,26113.0
2020-06-02 09:35:00,45.94,46.08,45.89,46.08,42976.0,39.4197,39.5398,39.3768,39.5398,42976.0
2020-06-02 09:40:00,46.08,46.2,46.06,46.17,31153.0,39.5398,39.6428,39.5226,39.617,31153.0
2020-06-02 09:45:00,46.13,46.2,46.06,46.2,24697.0,39.5827,39.6428,39.5226,39.6428,24697.0
2020-06-02 09:50:00,46.19,46.28,46.17,46.22,13118.0,39.6342,39.7114,39.617,39.6599,13118.0
2020-06-02 09:55:00,46.23,46.33,46.22,46.33,15099.0,39.6685,39.7543,39.6599,39.7543,15099.0
2020-06-02 10:00:00,46.34,46.45,46.28,46.41,25492.0,39.7629,39.8573,39.7114,39.823,25492.0
2020-06-02 10:05:00,46.41,46.43,46.35,46.36,22268.0,39.823,39.8401,39.7715,39.7801,22268.0
2020-06-02 10:10:00,46.38,46.4,46.31,46.37,65010.0,39.7972,39.8144,39.7372,39.7886,65010.0
2020-06-02 10:15:00,46.37,46.42,46.37,46.42,16775.0,39.7886,39.8315,39.7886,39.8315,16775.0
2020-06-02 10:20:00,46.43,46.49,46.43,46.49,19938.0,39.8401,39.8916,39.8401,39.8916,19938.0
2020-06-02 10:25:00,46.49,46.61,46.49,46.61,17647.0,39.8916,39.9946,39.8916,39.9946,17647.0
2020-06-02 10:30:00,46.62,46.65,46.51,46.51,30926.0,40.0032,40.0289,39.9088,39.9088,30926.0
2020-06-02 10:35:00,46.5,46.54,46.5,46.51,11213.0,39.9002,39.9345,39.9002,39.9088,11213.0
2020-06-02 10:40:00,46.5,46.5,46.39,46.41,18037.0,39.9002,39.9002,39.8058,39.823,18037.0
2020-06-02 10:45:00,46.41,46.45,46.35,46.4,19096.0,39.823,39.8573,39.7715,39.8144,19096.0
2020-06-02 10:50:00,46.4,46.42,46.35,46.37,9663.0,39.8144,39.8315,39.7715,39.7886,9663.0
2020-06-02 10:55:00,46.38,46.4,46.34,46.35,6300.0,39.7972,39.8144,39.7629,39.7715,6300.0
2020-06-02 11:00:00,46.35,46.36,46.2,46.3,17479.0,39.7715,39.7801,39.6428,39.7286,17479.0
2020-06-02 11:05:00,46.28,46.28,46.18,46.2,18100.0,39.7114,39.7114,39.6256,39.6428,18100.0
2020-06-02 11:10:00,46.21,46.26,46.14,46.17,17900.0,39.6513,39.6943,39.5913,39.617,17900.0
2020-06-02 11:15:00,46.17,46.31,46.15,46.3,16302.0,39.617,39.7372,39.5999,39.7286,16302.0
2020-06-02 11:20:00,46.3,46.39,46.3,46.37,12421.0,39.7286,39.8058,39.7286,39.7886,12421.0
2020-06-02 11:25:00,46.38,46.44,46.37,46.4,14221.0,39.7972,39.8487,39.7886,39.8144,14221.0
2020-06-02 11:30:00,46.39,46.48,46.39,46.43,8864.0,39.8058,39.883,39.8058,39.8401,8864.0
2020-06-02 11:35:00,46.44,46.45,46.4,46.4,5197.0,39.8487,39.8573,39.8144,39.8144,5197.0
2020-06-02 11:40:00,46.4,46.46,46.4,46.45,10109.0,39.8144,39.8659,39.8144,39.8573,10109.0
2020-06-02 11:45:00,46.45,46.47,46.42,46.43,9990.0,39.8573,39.8744,39.8315,39.8401,9990.0
2020-06-02 11:50:00,46.42,46.44,46.38,46.39,10700.0,39.8315,39.8487,39.7972,39.8058,10700.0
2020-06-02 11:55:00,46.39,46.4,46.36,46.38,6700.0,39.8058,39.8144,39.7801,39.7972,6700.0
2020-06-02 12:00:00,46.38,46.45,46.37,46.43,8441.0,39.7972,39.8573,39.7886,39.8401,8441.0
2020-06-02 12:05:00,46.42,46.42,46.39,46.41,5960.0,39.8315,39.8315,39.8058,39.823,5960.0
2020-06-02 12:10:00,46.4,46.47,46.4,46.44,4070.0,39.8144,39.8744,39.8144,39.8487,4070.0
2020-06-02 12:15:00,46.45,46.58,46.45,46.58,11903.0,39.8573,39.9688,39.8573,39.9688,11903.0
2020-06-02 12:20:00,46.58,46.59,46.5,46.5,5018.0,39.9688,39.9774,39.9002,39.9002,5018.0
2020-06-02 12:25:00,46.51,46.53,46.5,46.53,9986.0,39.9088,39.9259,39.9002,39.9259,9986.0
2020-06-02 12:30:00,46.55,46.55,46.5,46.51,4500.0,39.9431,39.9431,39.9002,39.9088,4500.0
2020-06-02 12:35:00,46.51,46.53,46.47,46.5,3800.0,39.9088,39.9259,39.8744,39.9002,3800.0
2020-06-02 12:40:00,46.51,46.52,46.47,46.52,5200.0,39.9088,39.9173,39.8744,39.9173,5200.0
2020-06-02 12:45:00,46.51,46.51,46.48,46.5,4100.0,39.9088,39.9088,39.883,39.9002,4100.0
2020-06-02 12:50:00,46.49,46.52,46.46,46.47,4300.0,39.8916,39.9173,39.8659,39.8744,4300.0
2020-06-02 12:55:00,46.47,46.49,46.46,46.48,1868.0,39.8744,39.8916,39.8659,39.883,1868.0
2020-06-02 13:00:00,46.49,46.53,46.48,46.52,4678.0,39.8916,39.9259,39.883,39.9173,4678.0
2020-06-02 13:05:00,46.51,46.63,46.51,46.63,11500.0,39.9088,40.0117,39.9088,40.0117,11500.0
2020-06-02 13:10:00,46.62,46.63,46.59,46.63,9069.0,40.0032,40.0117,39.9774,40.0117,9069.0
2020-06-02 13:15:00,46.63,46.66,46.6,46.63,10327.0,40.0117,40.0375,39.986,40.0117,10327.0
2020-06-02 13:20:00,46.63,46.64,46.59,46.61,4681.0,40.0117,40.0203,39.9774,39.9946,4681.0
2020-06-02 13:25:00,46.62,46.65,46.6,46.65,3400.0,40.0032,40.0289,39.986,40.0289,3400.0
2020-06-02 13:30:00,46.65,46.65,46.59,46.59,7248.0,40.0289,40.0289,39.9774,39.9774,7248.0
2020-06-02 13:35:00,46.59,46.62,46.58,46.62,4530.0,39.9774,40.0032,39.9688,40.0032,4530.0
2020-06-02 13:40:00,46.62,46.67,46.6,46.67,5996.0,40.0032,40.0461,39.986,40.0461,5996.0
2020-06-02 13:45:00,46.66,46.67,46.65,46.66,2500.0,40.0375,40.0461,40.0289,40.0375,2500.0
2020-06-02 13:50:00,46.67,46.69,46.67,46.69,7122.0,40.0461,40.0632,40.0461,40.0632,7122.0
2020-06-02 13:55:00,46.69,46.69,46.67,46.67,5693.0,40.0632,40.0632,40.0461,40.0461,5693.0
2020-06-02 14:00:00,46.67,46.74,46.67,46.68,15628.0,40.0461,40.1061,40.0461,40.0546,15628.0
2020-06-02 14:05:00,46.66,46.66,46.57,46.59,6687.0,40.0375,40.0375,39.9603,39.9774,6687.0
2020-06-02 14:10:00,46.6,46.62,46.55,46.56,9222.0,39.986,40.0032,39.9431,39.9517,9222.0
2020-06-02 14:15:00,46.57,46.61,46.55,46.6,9423.0,39.9603,39.9946,39.9431,39.986,9423.0
2020-06-02 14:20:00,46.59,46.62,46.58,46.61,3100.0,39.9774,40.0032,39.9688,39.9946,3100.0
2020-06-02 14:25:00,46.6,46.62,46.56,46.58,6913.0,39.986,40.0032,39.9517,39.9688,6913.0
2020-06-02 14:30:00,46.59,46.59,46.48,46.48,8300.0,39.9774,39.9774,39.883,39.883,8300.0
2020-06-02 14:35:00,46.49,46.5,46.44,46.46,6985.0,39.8916,39.9002,39.8487,39.8659,6985.0
2020-06-02 14:40:00,46.46,46.54,46.46,46.51,4400.0,39.8659,39.9345,39.8659,39.9088,4400.0
2020-06-02 14:45:00,46.52,46.54,46.52,46.54,2700.0,39.9173,39.9345,39.9173,39.9345,2700.0
2020-06-02 14:50:00,46.56,46.56,46.51,46.55,6651.0,39.9517,39.9517,39.9088,39.9431,6651.0
2020-06-02 14:55:00,46.56,46.59,46.55,46.58,9394.0,39.9517,39.9774,39.9431,39.9688,9394.0
2020-06-02 15:00:00,46.57,46.59,46.5,46.51,8014.0,39.9603,39.9774,39.9002,39.9088,8014.0
2020-06-02 15:05:00,46.51,46.54,46.48,46.48,9133.0,39.9088,39.9345,39.883,39.883,9133.0
2020-06-02 15:10:00,46.47,46.53,46.47,46.49,8040.0,39.8744,39.9259,39.8744,39.8916,8040.0
2020-06-02 15:15:00,46.5,46.54,46.5,46.54,7869.0,39.9002,39.9345,39.9002,39.9345,7869.0
2020-06-02 15:20:00,46.54,46.58,46.47,46.52,9737.0,39.9345,39.9688,39.8744,39.9173,9737.0
2020-06-02 15:25:00,46.51,46.52,46.45,46.51,9840.0,39.9088,39.9173,39.8573,39.9088,9840.0
2020-06-02 15:30:00,46.52,46.58,46.51,46.57,13943.0,39.9173,39.9688,39.9088,39.9603,13943.0
2020-06-02 15:35:00,46.57,46.6,46.55,46.59,8198.0,39.9603,39.986,39.9431,39.9774,8198.0
2020-06-02 15:40:00,46.57,46.6,46.56,46.59,17025.0,39.9603,39.986,39.9517,39.9774,17025.0
2020-06-02 15:45:00,46.59,46.64,46.55,46.64,13133.0,39.9774,40.0203,39.9431,40.0203,13133.0
2020-06-02 15:50:00,46.65,46.83,46.65,46.81,79444.0,40.0289,40.1834,40.0289,40.1662,79444.0
2020-06-02 15:55:00,46.82,46.9,46.78,46.89,88521.0,40.1748,40.2434,40.1404,40.2348,88521.0
2020-06-03 09:30:00,47.0,47.11,46.54,46.9,32504.0,40.3292,40.4236,39.9345,40.2434,32504.0
2020-06-03 09:35:00,46.9,46.9,46.72,46.77,87739.0,40.2434,40.2434,40.089,40.1319,87739.0
2020-06-03 09:40:00,46.78,46.92,46.77,46.9,24467.0,40.1404,40.2606,40.1319,40.2434,24467.0
2020-06-03 09:45:00,46.9,46.9,46.83,46.87,25531.0,40.2434,40.2434,40.1834,40.2177,25531.0
2020-06-03 09:50:00,46.88,46.9,46.78,46.83,23119.0,40.2263,40.2434,40.1404,40.1834,23119.0
2020-06-03 09:55:00,46.83,46.86,46.76,46.81,12694.0,40.1834,40.2091,40.1233,40.1662,12694.0
2020-06-03 10:00:00,46.83,46.98,46.81,46.98,10110.0,40.1834,40.3121,40.1662,40.3121,10110.0
2020-06-03 10:05:00,46.98,46.99,46.94,46.99,12700.0,40.3121,40.3206,40.2777,40.3206,12700.0
2020-06-03 10:10:00,46.99,47.01,46.92,46.94,13475.0,40.3206,40.3378,40.2606,40.2777,13475.0
2020-06-03 10:15:00,46.94,47.02,46.94,46.99,10578.0,40.2777,40.3464,40.2777,40.3206,10578.0
2020-06-03 10:20:00,47.0,47.04,46.96,47.04,14284.0,40.3292,40.3635,40.2949,40.3635,14284.0
2020-06-03 10:25:00,47.04,47.09,47.04,47.09,15082.0,40.3635,40.4064,40.3635,40.4064,15082.0
2020-06-03 10:30:00,47.09,47.1,47.05,47.05,13500.0,40.4064,40.415,40.3721,40.3721,13500.0
2020-06-03 10:35:00,47.06,47.08,47.02,47.08,11778.0,40.3807,40.3979,40.3464,40.3979,11778.0
2020-06-03 10:40:00,47.07,47.13,47.07,47.13,12896.0,40.3893,40.4408,40.3893,40.4408,12896.0
2020-06-03 10:45:00,47.14,47.14,47.07,47.14,13208.0,40.4494,40.4494,40.3893,40.4494,13208.0
2020-06-03 10:50:00,47.15,47.16,47.09,47.14,11859.0,40.4579,40.4665,40.4064,40.4494,11859.0
2020-06-03 10:55:00,47.15,47.15,47.09,47.09,15580.0,40.4579,40.4579,40.4064,40.4064,15580.0
2020-06-03 11:00:00,47.1,47.15,47.08,47.15,11842.0,40.415,40.4579,40.3979,40.4579,11842.0
2020-06-03 11:05:00,47.15,47.19,47.12,47.12,12117.0,40.4579,40.4923,40.4322,40.4322,12117.0
2020-06-03 11:10:00,47.11,47.14,47.08,47.12,7388.0,40.4236,40.4494,40.3979,40.4322,7388.0
2020-06-03 11:15:00,47.12,47.15,47.1,47.1,7202.0,40.4322,40.4579,40.415,40.415,7202.0
2020-06-03 11:20:00,47.1,47.1,47.03,47.03,8853.0,40.415,40.415,40.355,40.355,8853.0
2020-06-03 11:25:00,47.03,47.09,46.99,47.08,10581.0,40.355,40.4064,40.3206,40.3979,10581.0
2020-06-03 11:30:00,47.08,47.12,47.03,47.12,8300.0,40.3979,40.4322,40.355,40.4322,8300.0
2020-06-03 11:35:00,47.11,47.11,47.02,47.04,10041.0,40.4236,40.4236,40.3464,40.3635,10041.0
2020-06-03 11:40:00,47.05,47.05,46.97,46.97,8409.0,40.3721,40.3721,40.3035,40.3035,8409.0
2020-06-03 11:45:00,46.98,46.98,46.93,46.96,8311.0,40.3121,40.3121,40.2692,40.2949,8311.0
2020-06-03 11:50:00,46.97,47.0,46.94,47.0,8590.0,40.3035,40.3292,40.2777,40.3292,8590.0
2020-06-03 11:55:00,47.01,47.03,46.96,46.97,12441.0,40.3378,40.355,40.2949,40.3035,12441.0
2020-06-03 12:00:00,46.97,46.98,46.96,46.97,8227.0,40.3035,40.3121,40.2949,40.3035,8227.0
2020-06-03 12:05:00,46.97,46.98,46.92,46.92,9100.0,40.3035,40.3121,40.2606,40.2606,9100.0
2020-06-03 12:10:00,46.93,46.94,46.92,46.92,9282.0,40.2692,40.2777,40.2606,40.2606,9282.0
2020-06-03 12:15:00,46.92,46.93,46.87,46.92,8600.0,40.2606,40.2692,40.2177,40.2606,8600.0
2020-06-03 12:20:00,46.93,46.93,46.9,46.92,6377.0,40.2692,40.2692,40.2434,40.2606,6377.0
2020-06-03 12:25:00,46.92,46.99,46.91,46.99,7500.0,40.2606,40.3206,40.252,40.3206,7500.0
2020-06-03 12:30:00,46.99,46.99,46.92,46.92,11570.0,40.3206,40.3206,40.2606,40.2606,11570.0
2020-06-03 12:35:00,46.92,46.94,46.91,46.94,10985.0,40.2606,40.2777,40.252,40.2777,10985.0
2020-06-03 12:40:00,46.95,46.95,46.9,46.92,8092.0,40.2863,40.2863,40.2434,40.2606,8092.0
2020-06-03 12:45:00,46.94,46.97,46.92,46.92,4913.0,40.2777,40.3035,40.2606,40.2606,4913.0
2020-06-03 12:50:00,46.93,46.96,46.92,46.93,6385.0,40.2692,40.2949,40.2606,40.2692,6385.0
2020-06-03 12:55:00,46.93,46.97,46.93,46.96,6746.0,40.2692,40.3035,40.2692,40.2949,6746.0
2020-06-03 13:00:00,46.97,46.99,46.92,46.94,11196.0,40.3035,40.3206,40.2606,40.2777,11196.0
2020-06-03 13:05:00,46.94,46.95,46.92,46.93,4568.0,40.2777,40.2863,40.2606,40.2692,4568.0
2020-06-03 13:10:00,46.93,46.96,46.93,46.96,9148.0,40.2692,40.2949,40.2692,40.2949,9148.0
2020-06-03 13:15:00,46.96,46.98,46.96,46.98,7588.0,40.2949,40.3121,40.2949,40.3121,7588.0
2020-06-03 13:20:00,46.99,46.99,46.94,46.96,7732.0,40.3206,40.3206,40.2777,40.2949,7732.0
2020-06-03 13:25:00,46.96,46.99,46.96,46.98,11673.0,40.2949,40.3206,40.2949,40.3121,11673.0
2020-06-03 13:30:00,46.98,46.99,46.96,46.96,6800.0,40.3121,40.3206,40.2949,40.2949,6800.0
2020-06-03 13:35:00,46.95,46.95,46.92,46.94,6959.0,40.2863,40.2863,40.2606,40.2777,6959.0
2020-06-03 13:40:00,46.95,46.97,46.93,46.97,10109.0,40.2863,40.3035,40.2692,40.3035,10109.0
2020-06-03 13:45:00,46.97,46.98,46.92,46.92,14769.0,40.3035,40.3121,40.2606,40.2606,14769.0
2020-06-03 13:50:00,46.91,46.93,46.9,46.92,8466.0,40.252,40.2692,40.2434,40.2606,8466.0
2020-06-03 13:55:00,46.92,46.93,46.87,46.88,6618.0,40.2606,40.2692,40.2177,40.2263,6618.0
2020-06-03 14:00:00,46.89,46.97,46.89,46.97,22011.0,40.2348,40.3035,40.2348,40.3035,22011.0
2020-06-03 14:05:00,46.97,46.99,46.97,46.98,10996.0,40.3035,40.3206,40.3035,40.3121,10996.0
2020-06-03 14:10:00,46.99,47.04,46.99,47.03,8302.0,40.3206,40.3635,40.3206,40.355,8302.0
2020-06-03 14:15:00,47.05,47.07,47.03,47.07,15093.0,40.3721,40.3893,40.355,40.3893,15093.0
2020-06-03 14:20:00,47.07,47.08,47.04,47.08,15795.0,40.3893,40.3979,40.3635,40.3979,15795.0
2020-06-03 14:25:00,47.09,47.11,47.08,47.08,7550.0,40.4064,40.4236,40.3979,40.3979,7550.0
2020-06-03 14:30:00,47.09,47.09,47.01,47.05,10855.0,40.4064,40.4064,40.3378,40.3721,10855.0
2020-06-03 14:35:00,47.04,47.04,47.01,47.02,3438.0,40.3635,40.3635,40.3378,40.3464,3438.0
2020-06-03 14:40:00,47.01,47.01,46.97,46.99,6053.0,40.3378,40.3378,40.3035,40.3206,6053.0
2020-06-03 14:45:00,46.99,47.01,46.98,46.99,5327.0,40.3206,40.3378,40.3121,40.3206,5327.0
2020-06-03 14:50:00,47.0,47.04,46.99,47.04,8222.0,40.3292,40.3635,40.3206,40.3635,8222.0
2020-06-03 14:55:00,47.04,47.04,47.01,47.01,5657.0,40.3635,40.3635,40.3378,40.3378,5657.0
2020-06-03 15:00:00,47.0,47.01,46.96,46.99,9997.0,40.3292,40.3378,40.2949,40.3206,9997.0
2020-06-03 15:05:00,46.99,47.0,46.99,46.99,4304.0,40.3206,40.3292,40.3206,40.3206,4304.0
2020-06-03 15:10:00,47.0,47.03,46.99,47.03,7615.0,40.3292,40.355,40.3206,40.355,7615.0
2020-06-03 15:15:00,47.02,47.02,46.97,47.01,8095.0,40.3464,40.3464,40.3035,40.3378,8095.0
2020-06-03 15:20:00,47.01,47.07,46.97,47.06,15252.0,40.3378,40.3893,40.3035,40.3807,15252.0
2020-06-03 15:25:00,47.05,47.06,47.03,47.03,8702.0,40.3721,40.3807,40.355,40.355,8702.0
2020-06-03 15:30:00,47.02,47.03,46.99,46.99,13298.0,40.3464,40.355,40.3206,40.3206,13298.0
2020-06-03 15:35:00,46.99,47.07,46.99,47.07,19448.0,40.3206,40.3893,40.3206,40.3893,19448.0
2020-06-03 15:40:00,47.06,47.09,47.06,47.08,19330.0,40.3807,40.4064,40.3807,40.3979,19330.0
2020-06-03 15:45:00,47.07,47.07,46.98,47.02,19857.0,40.3893,40.3893,40.3121,40.3464,19857.0
2020-06-03 15:50:00,47.03,47.11,46.97,46.99,60414.0,40.355,40.4236,40.3035,40.3206,60414.0
2020-06-03 15:55:00,47.0,47.0,46.88,46.94,67000.0,40.3292,40.3292,40.2263,40.2777,67000.0
2020-06-04 09:30:00,46.72,46.93,46.72,46.86,34052.0,40.089,40.2692,40.089,40.2091,34052.0
2020-06-04 09:35:00,46.85,46.97,46.83,46.84,33201.0,40.2005,40.3035,40.1834,40.1919,33201.0
2020-06-04 09:40:00,46.84,46.9,46.76,46.84,16846.0,40.1919,40.2434,40.1233,40.1919,16846.0
2020-06-04 09:45:00,46.89,46.89,46.75,46.89,25759.0,40.2348,40.2348,40.1147,40.2348,25759.0
2020-06-04 09:50:00,46.88,46.93,46.8,46.9,17327.0,40.2263,40.2692,40.1576,40.2434,17327.0
2020-06-04 09:55:00,46.9,46.97,46.9,46.94,10521.0,40.2434,40.3035,40.2434,40.2777,10521.0
2020-06-04 10:00:00,46.93,46.97,46.9,46.95,9511.0,40.2692,40.3035,40.2434,40.2863,9511.0
2020-06-04 10:05:00,46.96,46.96,46.89,46.96,11399.0,40.2949,40.2949,40.2348,40.2949,11399.0
2020-06-04 10:10:00,46.96,46.96,46.88,46.9,7044.0,40.2949,40.2949,40.2263,40.2434,7044.0
2020-06-04 10:15:00,46.91,47.1,46.91,47.09,31434.0,40.252,40.415,40.252,40.4064,31434.0
2020-06-04 10:20:00,47.09,47.09,46.98,47.06,32678.0,40.4064,40.4064,40.3121,40.3807,32678.0
2020-06-04 10:25:00,47.07,47.22,47.07,47.22,36947.0,40.3893,40.518,40.3893,40.518,36947.0
2020-06-04 10:30:00,47.22,47.24,47.17,47.22,13399.0,40.518,40.5352,40.4751,40.518,13399.0
2020-06-04 10:35:00,47.21,47.21,47.14,47.17,12451.0,40.5094,40.5094,40.4494,40.4751,12451.0
2020-06-04 10:40:00,47.19,47.19,47.13,47.14,6668.0,40.4923,40.4923,40.4408,40.4494,6668.0
2020-06-04 10:45:00,47.14,47.16,47.07,47.12,11300.0,40.4494,40.4665,40.3893,40.4322,11300.0
2020-06-04 10:50:00,47.11,47.11,47.01,47.04,10672.0,40.4236,40.4236,40.3378,40.3635,10672.0
2020-06-04 10:55:00,47.03,47.03,46.94,47.01,8403.0,40.355,40.355,40.2777,40.3378,8403.0
2020-06-04 11:00:00,47.01,47.04,46.96,46.99,6974.0,40.3378,40.3635,40.2949,40.3206,6974.0
2020-06-04 11:05:00,46.99,47.01,46.97,46.98,9697.0,40.3206,40.3378,40.3035,40.3121,9697.0
2020-06-04 11:10:00,46.97,46.97,46.81,46.86,16485.0,40.3035,40.3035,40.1662,40.2091,16485.0
2020-06-04 11:15:00,46.85,46.87,46.78,46.83,13644.0,40.2005,40.2177,40.1404,40.1834,13644.0
2020-06-04 11:20:00,46.83,46.91,46.83,46.9,10100.0,40.1834,40.252,40.1834,40.2434,10100.0
2020-06-04 11:25:00,46.91,46.92,46.82,46.88,18241.0,40.252,40.2606,40.1748,40.2263,18241.0
2020-06-04 11:30:00,46.86,46.89,46.83,46.87,6103.0,40.2091,40.2348,40.1834,40.2177,6103.0
2020-06-04 11:35:00,46.87,46.88,46.84,46.88,5168.0,40.2177,40.2263,40.1919,40.2263,5168.0
2020-06-04 11:40:00,46.89,46.9,46.86,46.9,10635.0,40.2348,40.2434,40.2091,40.2434,10635.0
2020-06-04 11:45:00,46.89,46.9,46.81,46.81,6600.0,40.2348,40.2434,40.1662,40.1662,6600.0
2020-06-04 11:50:00,46.82,46.83,46.79,46.82,12055.0,40.1748,40.1834,40.149,40.1748,12055.0
2020-06-04 11:55:00,46.83,46.84,46.79,46.79,7733.0,40.1834,40.1919,40.149,40.149,7733.0
2020-06-04 12:00:00,46.81,46.81,46.74,46.75,8594.0,40.1662,40.1662,40.1061,40.1147,8594.0
2020-06-04 12:05:00,46.76,46.78,46.73,46.76,8907.0,40.1233,40.1404,40.0975,40.1233,8907.0
2020-06-04 12:10:00,46.78,46.8,46.77,46.77,5475.0,40.1404,40.1576,40.1319,40.1319,5475.0
2020-06-04 12:15:00,46.78,46.87,46.77,46.87,10082.0,40.1404,40.2177,40.1319,40.2177,10082.0
2020-06-04 12:20:00,46.87,46.89,46.84,46.89,12862.0,40.2177,40.2348,40.1919,40.2348,12862.0
2020-06-04 12:25:00,46.88,46.88,46.78,46.8,6547.0,40.2263,40.2263,40.1404,40.1576,6547.0
2020-06-04 12:30:00,46.8,46.8,46.67,46.7,12827.0,40.1576,40.1576,40.0461,40.0718,12827.0
2020-06-04 12:35:00,46.7,46.72,46.69,46.7,6661.0,40.0718,40.089,40.0632,40.0718,6661.0
2020-06-04 12:40:00,46.69,46.7,46.63,46.63,5949.0,40.0632,40.0718,40.0117,40.0117,5949.0
2020-06-04 12:45:00,46.63,46.65,46.58,46.62,10100.0,40.0117,40.0289,39.9688,40.0032,10100.0
2020-06-04 12:50:00,46.63,46.64,46.61,46.63,3900.0,40.0117,40.0203,39.9946,40.0117,3900.0
2020-06-04 12:55:00,46.64,46.64,46.57,46.61,15630.0,40.0203,40.0203,39.9603,39.9946,15630.0
2020-06-04 13:00:00,46.6,46.62,46.58,46.58,5889.0,39.986,40.0032,39.9688,39.9688,5889.0
2020-06-04 13:05:00,46.58,46.67,46.57,46.65,6068.0,39.9688,40.0461,39.9603,40.0289,6068.0
2020-06-04 13:10:00,46.64,46.67,46.63,46.67,3628.0,40.0203,40.0461,40.0117,40.0461,3628.0
2020-06-04 13:15:00,46.67,46.69,46.66,46.68,3514.0,40.0461,40.0632,40.0375,40.0546,3514.0
2020-06-04 13:20:00,46.69,46.69,46.6,46.6,7015.0,40.0632,40.0632,39.986,39.986,7015.0
2020-06-04 13:25:00,46.6,46.61,46.57,46.57,7178.0,39.986,39.9946,39.9603,39.9603,7178.0
2020-06-04 13:30:00,46.58,46.62,46.58,46.62,3070.0,39.9688,40.0032,39.9688,40.0032,3070.0
2020-06-04 13:35:00,46.62,46.64,46.59,46.63,6729.0,40.0032,40.0203,39.9774,40.0117,6729.0
2020-06-04 13:40:00,46.62,46.74,46.62,46.74,9787.0,40.0032,40.1061,40.0032,40.1061,9787.0
2020-06-04 13:45:00,46.75,46.8,46.71,46.79,4015.0,40.1147,40.1576,40.0804,40.149,4015.0
2020-06-04 13:50:00,46.78,46.82,46.78,46.82,5375.0,40.1404,40.1748,40.1404,40.1748,5375.0
2020-06-04 13:55:00,46.83,46.84,46.8,46.84,3400.0,40.1834,40.1919,40.1576,40.1919,3400.0
2020-06-04 14:00:00,46.84,46.85,46.82,46.83,4355.0,40.1919,40.2005,40.1748,40.1834,4355.0
2020-06-04 14:05:00,46.83,46.83,46.77,46.78,3310.0,40.1834,40.1834,40.1319,40.1404,3310.0
2020-06-04 14:10:00,46.79,46.8,46.76,46.78,4400.0,40.149,40.1576,40.1233,40.1404,4400.0
2020-06-04 14:15:00,46.78,46.78,46.76,46.77,4391.0,40.1404,40.1404,40.1233,40.1319,4391.0
2020-06-04 14:20:00,46.77,46.82,46.77,46.82,13136.0,40.1319,40.1748,40.1319,40.1748,13136.0
2020-06-04 14:25:00,46.82,46.82,46.78,46.82,6827.0,40.1748,40.1748,40.1404,40.1748,6827.0
2020-06-04 14:30:00,46.83,46.83,46.71,46.73,12320.0,40.1834,40.1834,40.0804,40.0975,12320.0
2020-06-04 14:35:00,46.72,46.76,46.72,46.76,3272.0,40.089,40.1233,40.089,40.1233,3272.0
2020-06-04 14:40:00,46.75,46.75,46.7,46.73,11137.0,40.1147,40.1147,40.0718,40.0975,11137.0
2020-06-04 14:45:00,46.75,46.79,46.72,46.79,6974.0,40.1147,40.149,40.089,40.149,6974.0
2020-06-04 14:50:00,46.78,46.8,46.76,46.77,4898.0,40.1404,40.1576,40.1233,40.1319,4898.0
2020-06-04 14:55:00,46.77,46.78,46.67,46.73,18860.0,40.1319,40.1404,40.0461,40.0975,18860.0
2020-06-04 15:00:00,46.72,46.76,46.71,46.72,8420.0,40.089,40.1233,40.0804,40.089,8420.0
2020-06-04 15:05:00,46.72,46.73,46.62,46.63,16379.0,40.089,40.0975,40.0032,40.0117,16379.0
2020-06-04 15:10:00,46.64,46.65,46.59,46.62,10945.0,40.0203,40.0289,39.9774,40.0032,10945.0
2020-06-04 15:15:00,46.61,46.62,46.54,46.61,15915.0,39.9946,40.0032,39.9345,39.9946,15915.0
2020-06-04 15:20:00,46.6,46.66,46.59,46.62,13938.0,39.986,40.0375,39.9774,40.0032,13938.0
2020-06-04 15:25:00,46.62,46.65,46.62,46.64,6579.0,40.0032,40.0289,40.0032,40.0203,6579.0
2020-06-04 15:30:00,46.64,46.75,46.63,46.74,17182.0,40.0203,40.1147,40.0117,40.1061,17182.0
2020-06-04 15:35:00,46.74,46.75,46.69,46.69,15971.0,40.1061,40.1147,40.0632,40.0632,15971.0
2020-06-04 15:40:00,46.67,46.72,46.66,46.67,13924.0,40.0461,40.089,40.0375,40.0461,13924.0
2020-06-04 15:45:00,46.66,46.73,46.65,46.72,18098.0,40.0375,40.0975,40.0289,40.089,18098.0
2020-06-04 15:50:00,46.73,46.76,46.6,46.74,32153.0,40.0975,40.1233,39.986,40.1061,32153.0
2020-06-04 15:55:00,46.74,46.87,46.73,46.86,44349.0,40.1061,40.2177,40.0975,40.2091,44349.0
2020-06-05 09:30:00,47.27,47.72,47.2,47.72,34200.0,40.5609,40.947,40.5008,40.947,34200.0
2020-06-05 09:35:00,47.71,47.88,47.7,47.8,42175.0,40.9385,41.0843,40.9299,41.0157,42175.0
2020-06-05 09:40:00,47.81,47.93,47.76,47.92,36439.0,41.0243,41.1272,40.9814,41.1186,36439.0
2020-06-05 09:45:00,47.93,47.97,47.83,47.85,36601.0,41.1272,41.1615,41.0414,41.0586,36601.0
2020-06-05 09:50:00,47.86,47.92,47.81,47.9,38323.0,41.0672,41.1186,41.0243,41.1015,38323.0
2020-06-05 09:55:00,47.89,47.89,47.74,47.84,41478.0,41.0929,41.0929,40.9642,41.05,41478.0
2020-06-05 10:00:00,47.84,47.88,47.79,47.88,30211.0,41.05,41.0843,41.0071,41.0843,30211.0
2020-06-05 10:05:00,47.87,47.89,47.75,47.78,17196.0,41.0757,41.0929,40.9728,40.9985,17196.0
2020-06-05 10:10:00,47.78,47.79,47.68,47.77,16874.0,40.9985,41.0071,40.9127,40.9899,16874.0
2020-06-05 10:15:00,47.76,47.76,47.63,47.65,21294.0,40.9814,40.9814,40.8698,40.887,21294.0
2020-06-05 10:20:00,47.66,47.74,47.61,47.73,20617.0,40.8955,40.9642,40.8526,40.9556,20617.0
2020-06-05 10:25:00,47.74,47.84,47.74,47.78,27596.0,40.9642,41.05,40.9642,40.9985,27596.0
2020-06-05 10:30:00,47.78,47.9,47.78,47.85,36861.0,40.9985,41.1015,40.9985,41.0586,36861.0
2020-06-05 10:35:00,47.85,47.94,47.81,47.94,28615.0,41.0586,41.1358,41.0243,41.1358,28615.0
2020-06-05 10:40:00,47.94,47.95,47.91,47.93,25537.0,41.1358,41.1444,41.1101,41.1272,25537.0
2020-06-05 10:45:00,47.94,47.95,47.92,47.92,15127.0,41.1358,41.1444,41.1186,41.1186,15127.0
2020-06-05 10:50:00,47.91,48.02,47.86,47.97,62741.0,41.1101,41.2045,41.0672,41.1615,62741.0
2020-06-05 10:55:00,47.97,47.99,47.94,47.95,17039.0,41.1615,41.1787,41.1358,41.1444,17039.0
2020-06-05 11:00:00,47.97,48.11,47.97,48.11,22122.0,41.1615,41.2817,41.1615,41.2817,22122.0
2020-06-05 11:05:00,48.1,48.13,48.06,48.06,9925.0,41.2731,41.2988,41.2388,41.2388,9925.0
2020-06-05 11:10:00,48.06,48.15,48.05,48.14,13893.0,41.2388,41.316,41.2302,41.3074,13893.0
2020-06-05 11:15:00,48.13,48.13,48.0,48.01,11420.0,41.2988,41.2988,41.1873,41.1959,11420.0
2020-06-05 11:20:00,48.01,48.19,48.01,48.19,25336.0,41.1959,41.3503,41.1959,41.3503,25336.0
2020-06-05 11:25:00,48.2,48.21,48.16,48.18,10593.0,41.3589,41.3675,41.3246,41.3417,10593.0
2020-06-05 11:30:00,48.19,48.27,48.16,48.22,18176.0,41.3503,41.419,41.3246,41.3761,18176.0
2020-06-05 11:35:00,48.22,48.22,48.15,48.17,9442.0,41.3761,41.3761,41.316,41.3332,9442.0
2020-06-05 11:40:00,48.16,48.17,48.1,48.13,13268.0,41.3246,41.3332,41.2731,41.2988,13268.0
2020-06-05 11:45:00,48.13,48.15,48.1,48.14,8688.0,41.2988,41.316,41.2731,41.3074,8688.0
2020-06-05 11:50:00,48.13,48.15,48.11,48.13,18939.0,41.2988,41.316,41.2817,41.2988,18939.0
2020-06-05 11:55:00,48.13,48.13,48.05,48.08,9596.0,41.2988,41.2988,41.2302,41.2559,9596.0
2020-06-05 12:00:00,48.08,48.12,48.07,48.11,9190.0,41.2559,41.2903,41.2474,41.2817,9190.0
2020-06-05 12:05:00,48.12,48.16,48.12,48.15,8196.0,41.2903,41.3246,41.2903,41.316,8196.0
2020-06-05 12:10:00,48.17,48.2,48.17,48.18,6636.0,41.3332,41.3589,41.3332,41.3417,6636.0
2020-06-05 12:15:00,48.19,48.19,48.07,48.08,12152.0,41.3503,41.3503,41.2474,41.2559,12152.0
2020-06-05 12:20:00,48.08,48.15,48.08,48.14,8036.0,41.2559,41.316,41.2559,41.3074,8036.0
2020-06-05 12:25:00,48.14,48.15,48.08,48.1,16664.0,41.3074,41.316,41.2559,41.2731,16664.0
2020-06-05 12:30:00,48.11,48.16,48.11,48.16,13618.0,41.2817,41.3246,41.2817,41.3246,13618.0
2020-06-05 12:35:00,48.16,48.19,48.15,48.19,10655.0,41.3246,41.3503,41.316,41.3503,10655.0
2020-06-05 12:40:00,48.19,48.23,48.17,48.17,15295.0,41.3503,41.3846,41.3332,41.3332,15295.0
2020-06-05 12:45:00,48.17,48.24,48.17,48.24,8576.0,41.3332,41.3932,41.3332,41.3932,8576.0
2020-06-05 12:50:00,48.24,48.24,48.15,48.17,12483.0,41.3932,41.3932,41.316,41.3332,12483.0
2020-06-05 12:55:00,48.17,48.25,48.16,48.25,11084.0,41.3332,41.4018,41.3246,41.4018,11084.0
2020-06-05 13:00:00,48.24,48.24,48.16,48.22,6904.0,41.3932,41.3932,41.3246,41.3761,6904.0
2020-06-05 13:05:00,48.21,48.24,48.21,48.22,15059.0,41.3675,41.3932,41.3675,41.3761,15059.0
2020-06-05 13:10:00,48.21,48.24,48.21,48.24,7269.0,41.3675,41.3932,41.3675,41.3932,7269.0
2020-06-05 13:15:00,48.24,48.27,48.22,48.27,10995.0,41.3932,41.419,41.3761,41.419,10995.0
2020-06-05 13:20:00,48.27,48.28,48.26,48.28,17177.0,41.419,41.4275,41.4104,41.4275,17177.0
2020-06-05 13:25:00,48.27,48.28,48.26,48.28,9317.0,41.419,41.4275,41.4104,41.4275,9317.0
2020-06-05 13:30:00,48.29,48.29,48.23,48.24,10142.0,41.4361,41.4361,41.3846,41.3932,10142.0
2020-06-05 13:35:00,48.24,48.24,48.15,48.17,15107.0,41.3932,41.3932,41.316,41.3332,15107.0
2020-06-05 13:40:00,48.16,48.19,48.14,48.17,8104.0,41.3246,41.3503,41.3074,41.3332,8104.0
2020-06-05 13:45:00,48.17,48.18,48.13,48.14,8106.0,41.3332,41.3417,41.2988,41.3074,8106.0
2020-06-05 13:50:00,48.14,48.18,48.14,48.18,4864.0,41.3074,41.3417,41.3074,41.3417,4864.0
2020-06-05 13:55:00,48.17,48.19,48.17,48.17,6873.0,41.3332,41.3503,41.3332,41.3332,6873.0
2020-06-05 14:00:00,48.17,48.25,48.17,48.22,16314.0,41.3332,41.4018,41.3332,41.3761,16314.0
2020-06-05 14:05:00,48.2,48.2,48.11,48.12,8680.0,41.3589,41.3589,41.2817,41.2903,8680.0
2020-06-05 14:10:00,48.12,48.14,48.09,48.09,13358.0,41.2903,41.3074,41.2645,41.2645,13358.0
2020-06-05 14:15:00,48.1,48.1,48.07,48.08,12793.0,41.2731,41.2731,41.2474,41.2559,12793.0
2020-06-05 14:20:00,48.08,48.13,48.08,48.13,28099.0,41.2559,41.2988,41.2559,41.2988,28099.0
2020-06-05 14:25:00,48.14,48.16,48.11,48.16,21443.0,41.3074,41.3246,41.2817,41.3246,21443.0
2020-06-05 14:30:00,48.17,48.18,48.09,48.1,7433.0,41.3332,41.3417,41.2645,41.2731,7433.0
2020-06-05 14:35:00,48.1,48.17,48.01,48.17,29159.0,41.2731,41.3332,41.1959,41.3332,29159.0
2020-06-05 14:40:00,48.19,48.24,48.18,48.23,7819.0,41.3503,41.3932,41.3417,41.3846,7819.0
2020-06-05 14:45:00,48.24,48.24,48.15,48.17,11722.0,41.3932,41.3932,41.316,41.3332,11722.0
2020-06-05 14:50:00,48.18,48.19,48.1,48.11,11758.0,41.3417,41.3503,41.2731,41.2817,11758.0
2020-06-05 14:55:00,48.1,48.13,48.04,48.06,13796.0,41.2731,41.2988,41.2216,41.2388,13796.0
2020-06-05 15:00:00,48.07,48.08,48.02,48.03,9438.0,41.2474,41.2559,41.2045,41.213,9438.0
2020-06-05 15:05:00,48.04,48.04,47.94,47.96,19258.0,41.2216,41.2216,41.1358,41.153,19258.0
2020-06-05 15:10:00,47.97,47.97,47.84,47.93,28899.0,41.1615,41.1615,41.05,41.1272,28899.0
2020-06-05 15:15:00,47.92,47.98,47.91,47.97,14979.0,41.1186,41.1701,41.1101,41.1615,14979.0
2020-06-05 15:20:00,47.97,48.01,47.92,48.0,21104.0,41.1615,41.1959,41.1186,41.1873,21104.0
2020-06-05 15:25:00,47.99,48.1,47.99,48.09,16166.0,41.1787,41.2731,41.1787,41.2645,16166.0
2020-06-05 15:30:00,48.08,48.08,48.0,48.0,21699.0,41.2559,41.2559,41.1873,41.1873,21699.0
2020-06-05 15:35:00,48.0,48.06,47.98,48.02,18737.0,41.1873,41.2388,41.1701,41.2045,18737.0
2020-06-05 15:40:00,48.01,48.01,47.94,47.95,16726.0,41.1959,41.1959,41.1358,41.1444,16726.0
2020-06-05 15:45:00,47.95,47.95,47.82,47.87,32158.0,41.1444,41.1444,41.0328,41.0757,32158.0
2020-06-05 15:50:00,47.86,47.88,47.76,47.81,78481.0,41.0672,41.0843,40.9814,41.0243,78481.0
2020-06-05 15:55:00,47.79,47.91,47.75,47.82,81550.0,41.0071,41.1101,40.9728,41.0328,81550.0
2020-06-08 09:30:00,47.45,47.75,47.42,47.7,22783.0,40.7154,40.9728,40.6896,40.9299,22783.0
2020-06-08 09:35:00,47.71,47.77,47.55,47.56,28553.0,40.9385,40.9899,40.8012,40.8097,28553.0
2020-06-08 09:40:00,47.57,47.68,47.47,47.62,29170.0,40.8183,40.9127,40.7325,40.8612,29170.0
2020-06-08 09:45:00,47.61,47.66,47.57,47.6,30926.0,40.8526,40.8955,40.8183,40.8441,30926.0
2020-06-08 09:50:00,47.59,47.61,47.52,47.52,17025.0,40.8355,40.8526,40.7754,40.7754,17025.0
2020-06-08 09:55:00,47.52,47.57,47.47,47.56,17608.0,40.7754,40.8183,40.7325,40.8097,17608.0
2020-06-08 10:00:00,47.58,47.6,47.45,47.46,22039.0,40.8269,40.8441,40.7154,40.7239,22039.0
2020-06-08 10:05:00,47.45,47.45,47.35,47.35,21065.0,40.7154,40.7154,40.6295,40.6295,21065.0
2020-06-08 10:10:00,47.34,47.41,47.34,47.39,21532.0,40.621,40.681,40.621,40.6639,21532.0
2020-06-08 10:15:00,47.38,47.4,47.27,47.29,17927.0,40.6553,40.6724,40.5609,40.5781,17927.0
2020-06-08 10:20:00,47.29,47.37,47.26,47.35,19885.0,40.5781,40.6467,40.5523,40.6295,19885.0
2020-06-08 10:25:00,47.31,47.32,47.13,47.15,21201.0,40.5952,40.6038,40.4408,40.4579,21201.0
2020-06-08 10:30:00,47.15,47.24,47.12,47.24,12384.0,40.4579,40.5352,40.4322,40.5352,12384.0
2020-06-08 10:35:00,47.22,47.28,47.19,47.25,9872.0,40.518,40.5695,40.4923,40.5437,9872.0
2020-06-08 10:40:00,47.26,47.33,47.26,47.33,8311.0,40.5523,40.6124,40.5523,40.6124,8311.0
2020-06-08 10:45:00,47.33,47.35,47.31,47.32,15716.0,40.6124,40.6295,40.5952,40.6038,15716.0
2020-06-08 10:50:00,47.32,47.36,47.28,47.32,18699.0,40.6038,40.6381,40.5695,40.6038,18699.0
2020-06-08 10:55:00,47.32,47.32,47.26,47.29,13923.0,40.6038,40.6038,40.5523,40.5781,13923.0
2020-06-08 11:00:00,47.29,47.39,47.29,47.39,20546.0,40.5781,40.6639,40.5781,40.6639,20546.0
2020-06-08 11:05:00,47.36,47.42,47.33,47.42,18854.0,40.6381,40.6896,40.6124,40.6896,18854.0
2020-06-08 11:10:00,47.43,47.47,47.42,47.45,10365.0,40.6982,40.7325,40.6896,40.7154,10365.0
2020-06-08 11:15:00,47.44,47.53,47.44,47.53,9843.0,40.7068,40.784,40.7068,40.784,9843.0
2020-06-08 11:20:00,47.53,47.55,47.5,47.55,7745.0,40.784,40.8012,40.7583,40.8012,7745.0
2020-06-08 11:25:00,47.56,47.61,47.56,47.6,11588.0,40.8097,40.8526,40.8097,40.8441,11588.0
2020-06-08 11:30:00,47.59,47.71,47.59,47.7,16880.0,40.8355,40.9385,40.8355,40.9299,16880.0
2020-06-08 11:35:00,47.71,47.74,47.54,47.54,10028.0,40.9385,40.9642,40.7926,40.7926,10028.0
2020-06-08 11:40:00,47.54,47.58,47.51,47.55,9877.0,40.7926,40.8269,40.7668,40.8012,9877.0
2020-06-08 11:45:00,47.56,47.59,47.54,47.59,6755.0,40.8097,40.8355,40.7926,40.8355,6755.0
2020-06-08 11:50:00,47.59,47.59,47.51,47.51,5600.0,40.8355,40.8355,40.7668,40.7668,5600.0
2020-06-08 11:55:00,47.51,47.58,47.51,47.53,11114.0,40.7668,40.8269,40.7668,40.784,11114.0
2020-06-08 12:00:00,47.53,47.57,47.5,47.5,10160.0,40.784,40.8183,40.7583,40.7583,10160.0
2020-06-08 12:05:00,47.49,47.56,47.49,47.54,7447.0,40.7497,40.8097,40.7497,40.7926,7447.0
2020-06-08 12:10:00,47.55,47.58,47.44,47.44,12176.0,40.8012,40.8269,40.7068,40.7068,12176.0
2020-06-08 12:15:00,47.44,47.46,47.4,47.43,5967.0,40.7068,40.7239,40.6724,40.6982,5967.0
2020-06-08 12:20:00,47.43,47.44,47.4,47.44,8359.0,40.6982,40.7068,40.6724,40.7068,8359.0
2020-06-08 12:25:00,47.45,47.46,47.4,47.4,6530.0,40.7154,40.7239,40.6724,40.6724,6530.0
2020-06-08 12:30:00,47.39,47.42,47.37,47.41,5816.0,40.6639,40.6896,40.6467,40.681,5816.0
2020-06-08 12:35:00,47.4,47.4,47.4,47.4,1712.0,40.6724,40.6724,40.6724,40.6724,1712.0
2020-06-08 12:40:00,47.41,47.43,47.4,47.43,9344.0,40.681,40.6982,40.6724,40.6982,9344.0
2020-06-08 12:45:00,47.43,47.46,47.42,47.45,7280.0,40.6982,40.7239,40.6896,40.7154,7280.0
2020-06-08 12:50:00,47.45,47.46,47.42,47.42,3649.0,40.7154,40.7239,40.6896,40.6896,3649.0
2020-06-08 12:55:00,47.41,47.43,47.41,47.43,13939.0,40.681,40.6982,40.681,40.6982,13939.0
2020-06-08 13:00:00,47.44,47.44,47.43,47.43,6213.0,40.7068,40.7068,40.6982,40.6982,6213.0
2020-06-08 13:05:00,47.44,47.5,47.44,47.5,15413.0,40.7068,40.7583,40.7068,40.7583,15413.0
2020-06-08 13:10:00,47.51,47.58,47.5,47.55,7994.0,40.7668,40.8269,40.7583,40.8012,7994.0
2020-06-08 13:15:00,47.54,47.57,47.54,47.57,5712.0,40.7926,40.8183,40.7926,40.8183,5712.0
2020-06-08 13:20:00,47.57,47.62,47.57,47.59,4503.0,40.8183,40.8612,40.8183,40.8355,4503.0
2020-06-08 13:25:00,47.58,47.61,47.56,47.56,11230.0,40.8269,40.8526,40.8097,40.8097,11230.0
2020-06-08 13:30:00,47.56,47.65,47.53,47.64,18622.0,40.8097,40.887,40.784,40.8784,18622.0
2020-06-08 13:35:00,47.66,47.76,47.64,47.76,21100.0,40.8955,40.9814,40.8784,40.9814,21100.0
2020-06-08 13:40:00,47.76,47.76,47.64,47.65,7345.0,40.9814,40.9814,40.8784,40.887,7345.0
2020-06-08 13:45:00,47.64,47.69,47.64,47.69,6883.0,40.8784,40.9213,40.8784,40.9213,6883.0
2020-06-08 13:50:00,47.68,47.68,47.64,47.65,10162.0,40.9127,40.9127,40.8784,40.887,10162.0
2020-06-08 13:55:00,47.65,47.66,47.61,47.63,7932.0,40.887,40.8955,40.8526,40.8698,7932.0
2020-06-08 14:00:00,47.62,47.67,47.62,47.67,9711.0,40.8612,40.9041,40.8612,40.9041,9711.0
2020-06-08 14:05:00,47.66,47.67,47.62,47.67,9170.0,40.8955,40.9041,40.8612,40.9041,9170.0
2020-06-08 14:10:00,47.67,47.67,47.65,47.67,4940.0,40.9041,40.9041,40.887,40.9041,4940.0
2020-06-08 14:15:00,47.68,47.7,47.63,47.63,8325.0,40.9127,40.9299,40.8698,40.8698,8325.0
2020-06-08 14:20:00,47.63,47.67,47.63,47.67,12097.0,40.8698,40.9041,40.8698,40.9041,12097.0
2020-06-08 14:25:00,47.67,47.7,47.67,47.7,13510.0,40.9041,40.9299,40.9041,40.9299,13510.0
2020-06-08 14:30:00,47.7,47.7,47.65,47.68,5060.0,40.9299,40.9299,40.887,40.9127,5060.0
2020-06-08 14:35:00,47.69,47.73,47.69,47.73,9896.0,40.9213,40.9556,40.9213,40.9556,9896.0
2020-06-08 14:40:00,47.72,47.73,47.67,47.69,13647.0,40.947,40.9556,40.9041,40.9213,13647.0
2020-06-08 14:45:00,47.68,47.72,47.66,47.71,5669.0,40.9127,40.947,40.8955,40.9385,5669.0
2020-06-08 14:50:00,47.71,47.72,47.69,47.71,7897.0,40.9385,40.947,40.9213,40.9385,7897.0
2020-06-08 14:55:00,47.72,47.72,47.69,47.71,6434.0,40.947,40.947,40.9213,40.9385,6434.0
2020-06-08 15:00:00,47.71,47.71,47.62,47.63,14339.0,40.9385,40.9385,40.8612,40.8698,14339.0
2020-06-08 15:05:00,47.64,47.65,47.61,47.63,5123.0,40.8784,40.887,40.8526,40.8698,5123.0
2020-06-08 15:10:00,47.62,47.66,47.61,47.66,9959.0,40.8612,40.8955,40.8526,40.8955,9959.0
2020-06-08 15:15:00,47.67,47.69,47.65,47.69,7730.0,40.9041,40.9213,40.887,40.9213,7730.0
2020-06-08 15:20:00,47.69,47.72,47.69,47.71,10485.0,40.9213,40.947,40.9213,40.9385,10485.0
2020-06-08 15:25:00,47.71,47.74,47.7,47.71,14480.0,40.9385,40.9642,40.9299,40.9385,14480.0
2020-06-08 15:30:00,47.71,47.85,47.71,47.85,18822.0,40.9385,41.0586,40.9385,41.0586,18822.0
2020-06-08 15:35:00,47.86,47.96,47.86,47.94,17892.0,41.0672,41.153,41.0672,41.1358,17892.0
2020-06-08 15:40:00,47.95,47.99,47.94,47.95,19226.0,41.1444,41.1787,41.1358,41.1444,19226.0
2020-06-08 15:45:00,47.95,47.97,47.9,47.94,23329.0,41.1444,41.1615,41.1015,41.1358,23329.0
2020-06-08 15:50:00,47.95,48.06,47.95,48.05,64821.0,41.1444,41.2388,41.1444,41.2302,64821.0
2020-06-08 15:55:00,48.05,48.15,48.03,48.14,72697.0,41.2302,41.316,41.213,41.3074,72697.0
2020-06-09 09:30:00,48.0,48.24,47.96,48.02,25831.0,41.1873,41.3932,41.153,41.2045,25831.0
2020-06-09 09:35:00,47.98,48.02,47.77,47.82,32715.0,41.1701,41.2045,40.9899,41.0328,32715.0
2020-06-09 09:40:00,47.81,47.83,47.73,47.78,28232.0,41.0243,41.0414,40.9556,40.9985,28232.0
2020-06-09 09:45:00,47.78,47.78,47.65,47.71,28773.0,40.9985,40.9985,40.887,40.9385,28773.0
2020-06-09 09:50:00,47.71,47.75,47.61,47.67,25203.0,40.9385,40.9728,40.8526,40.9041,25203.0
2020-06-09 09:55:00,47.66,47.74,47.53,47.55,27231.0,40.8955,40.9642,40.784,40.8012,27231.0
2020-06-09 10:00:00,47.57,47.62,47.49,47.59,24711.0,40.8183,40.8612,40.7497,40.8355,24711.0
2020-06-09 10:05:00,47.59,47.64,47.51,47.53,36017.0,40.8355,40.8784,40.7668,40.784,36017.0
2020-06-09 10:10:00,47.54,47.67,47.54,47.67,19161.0,40.7926,40.9041,40.7926,40.9041,19161.0
2020-06-09 10:15:00,47.69,47.81,47.69,47.78,20274.0,40.9213,41.0243,40.9213,40.9985,20274.0
2020-06-09 10:20:00,47.78,47.86,47.74,47.84,19190.0,40.9985,41.0672,40.9642,41.05,19190.0
2020-06-09 10:25:00,47.83,47.83,47.68,47.7,18336.0,41.0414,41.0414,40.9127,40.9299,18336.0
2020-06-09 10:30:00,47.7,47.71,47.63,47.65,19377.0,40.9299,40.9385,40.8698,40.887,19377.0
2020-06-09 10:35:00,47.65,47.68,47.62,47.64,8600.0,40.887,40.9127,40.8612,40.8784,8600.0
2020-06-09 10:40:00,47.65,47.68,47.65,47.66,10558.0,40.887,40.9127,40.887,40.8955,10558.0
2020-06-09 10:45:00,47.68,47.76,47.68,47.75,6467.0,40.9127,40.9814,40.9127,40.9728,6467.0
2020-06-09 10:50:00,47.74,47.85,47.71,47.84,8281.0,40.9642,41.0586,40.9385,41.05,8281.0
2020-06-09 10:55:00,47.85,47.86,47.77,47.77,11889.0,41.0586,41.0672,40.9899,40.9899,11889.0
2020-06-09 11:00:00,47.78,47.83,47.76,47.83,9982.0,40.9985,41.0414,40.9814,41.0414,9982.0
2020-06-09 11:05:00,47.81,47.82,47.76,47.79,8551.0,41.0243,41.0328,40.9814,41.0071,8551.0
2020-06-09 11:10:00,47.79,47.8,47.69,47.71,15805.0,41.0071,41.0157,40.9213,40.9385,15805.0
2020-06-09 11:15:00,47.72,47.72,47.66,47.69,18264.0,40.947,40.947,40.8955,40.9213,18264.0
2020-06-09 11:20:00,47.69,47.7,47.6,47.63,17722.0,40.9213,40.9299,40.8441,40.8698,17722.0
2020-06-09 11:25:00,47.62,47.66,47.61,47.63,17161.0,40.8612,40.8955,40.8526,40.8698,17161.0
2020-06-09 11:30:00,47.62,47.66,47.59,47.6,11749.0,40.8612,40.8955,40.8355,40.8441,11749.0
2020-06-09 11:35:00,47.61,47.62,47.54,47.58,11237.0,40.8526,40.8612,40.7926,40.8269,11237.0
2020-06-09 11:40:00,47.58,47.67,47.57,47.66,9119.0,40.8269,40.9041,40.8183,40.8955,9119.0
2020-06-09 11:45:00,47.66,47.73,47.66,47.73,14605.0,40.8955,40.9556,40.8955,40.9556,14605.0
2020-06-09 11:50:00,47.73,47.87,47.73,47.85,24334.0,40.9556,41.0757,40.9556,41.0586,24334.0
2020-06-09 11:55:00,47.85,47.9,47.85,47.89,9121.0,41.0586,41.1015,41.0586,41.0929,9121.0
2020-06-09 12:00:00,47.89,47.89,47.74,47.78,11696.0,41.0929,41.0929,40.9642,40.9985,11696.0
2020-06-09 12:05:00,47.78,47.87,47.78,47.86,7373.0,40.9985,41.0757,40.9985,41.0672,7373.0
2020-06-09 12:10:00,47.86,47.91,47.82,47.83,12520.0,41.0672,41.1101,41.0328,41.0414,12520.0
2020-06-09 12:15:00,47.86,47.91,47.84,47.85,18777.0,41.0672,41.1101,41.05,41.0586,18777.0
2020-06-09 12:20:00,47.85,47.88,47.8,47.8,7819.0,41.0586,41.0843,41.0157,41.0157,7819.0
2020-06-09 12:25:00,47.79,47.81,47.77,47.78,4786.0,41.0071,41.0243,40.9899,40.9985,4786.0
2020-06-09 12:30:00,47.77,47.78,47.71,47.71,9344.0,40.9899,40.9985,40.9385,40.9385,9344.0
2020-06-09 12:35:00,47.71,47.78,47.71,47.75,8931.0,40.9385,40.9985,40.9385,40.9728,8931.0
2020-06-09 12:40:00,47.75,47.78,47.73,47.76,6546.0,40.9728,40.9985,40.9556,40.9814,6546.0
2020-06-09 12:45:00,47.76,47.79,47.74,47.74,5241.0,40.9814,41.0071,40.9642,40.9642,5241.0
2020-06-09 12:50:00,47.75,47.78,47.73,47.75,6490.0,40.9728,40.9985,40.9556,40.9728,6490.0
2020-06-09 12:55:00,47.74,47.75,47.7,47.72,6300.0,40.9642,40.9728,40.9299,40.947,6300.0
2020-06-09 13:00:00,47.72,47.75,47.71,47.73,6989.0,40.947,40.9728,40.9385,40.9556,6989.0
2020-06-09 13:05:00,47.74,47.77,47.74,47.77,3955.0,40.9642,40.9899,40.9642,40.9899,3955.0
2020-06-09 13:10:00,47.77,47.78,47.74,47.74,6142.0,40.9899,40.9985,40.9642,40.9642,6142.0
2020-06-09 13:15:00,47.75,47.85,47.75,47.85,6919.0,40.9728,41.0586,40.9728,41.0586,6919.0
2020-06-09 13:20:00,47.86,47.93,47.86,47.9,4400.0,41.0672,41.1272,41.0672,41.1015,4400.0
2020-06-09 13:25:00,47.92,47.92,47.9,47.91,11670.0,41.1186,41.1186,41.1015,41.1101,11670.0
2020-06-09 13:30:00,47.91,47.91,47.87,47.9,7952.0,41.1101,41.1101,41.0757,41.1015,7952.0
2020-06-09 13:35:00,47.91,47.93,47.89,47.93,8744.0,41.1101,41.1272,41.0929,41.1272,8744.0
2020-06-09 13:40:00,47.92,47.98,47.92,47.97,7731.0,41.1186,41.1701,41.1186,41.1615,7731.0
2020-06-09 13:45:00,47.97,47.97,47.94,47.96,5259.0,41.1615,41.1615,41.1358,41.153,5259.0
2020-06-09 13:50:00,47.96,47.97,47.91,47.93,3602.0,41.153,41.1615,41.1101,41.1272,3602.0
2020-06-09 13:55:00,47.94,47.94,47.92,47.94,5411.0,41.1358,41.1358,41.1186,41.1358,5411.0
2020-06-09 14:00:00,47.95,47.97,47.84,47.92,9196.0,41.1444,41.1615,41.05,41.1186,9196.0
2020-06-09 14:05:00,47.93,47.94,47.88,47.89,4679.0,41.1272,41.1358,41.0843,41.0929,4679.0
2020-06-09 14:10:00,47.93,47.99,47.92,47.99,4597.0,41.1272,41.1787,41.1186,41.1787,4597.0
2020-06-09 14:15:00,47.99,48.0,47.92,47.92,20674.0,41.1787,41.1873,41.1186,41.1186,20674.0
2020-06-09 14:20:00,47.92,47.93,47.87,47.92,10500.0,41.1186,41.1272,41.0757,41.1186,10500.0
2020-06-09 14:25:00,47.92,47.96,47.9,47.96,7788.0,41.1186,41.153,41.1015,41.153,7788.0
2020-06-09 14:30:00,47.95,48.02,47.94,48.01,9243.0,41.1444,41.2045,41.1358,41.1959,9243.0
2020-06-09 14:35:00,48.0,48.02,47.96,48.02,7500.0,41.1873,41.2045,41.153,41.2045,7500.0
2020-06-09 14:40:00,48.03,48.03,47.97,47.98,9060.0,41.213,41.213,41.1615,41.1701,9060.0
2020-06-09 14:45:00,47.97,48.06,47.97,48.05,19822.0,41.1615,41.2388,41.1615,41.2302,19822.0
2020-06-09 14:50:00,48.07,48.08,48.04,48.07,15515.0,41.2474,41.2559,41.2216,41.2474,15515.0
2020-06-09 14:55:00,48.06,48.1,48.04,48.1,15996.0,41.2388,41.2731,41.2216,41.2731,15996.0
2020-06-09 15:00:00,48.1,48.16,48.07,48.12,10819.0,41.2731,41.3246,41.2474,41.2903,10819.0
2020-06-09 15:05:00,48.13,48.2,48.12,48.18,12452.0,41.2988,41.3589,41.2903,41.3417,12452.0
2020-06-09 15:10:00,48.19,48.22,48.17,48.19,11509.0,41.3503,41.3761,41.3332,41.3503,11509.0
2020-06-09 15:15:00,48.19,48.21,48.18,48.19,11621.0,41.3503,41.3675,41.3417,41.3503,11621.0
2020-06-09 15:20:00,48.19,48.21,48.17,48.17,5498.0,41.3503,41.3675,41.3332,41.3332,5498.0
2020-06-09 15:25:00,48.17,48.22,48.17,48.22,8476.0,41.3332,41.3761,41.3332,41.3761,8476.0
2020-06-09 15:30:00,48.22,48.22,48.15,48.15,23634.0,41.3761,41.3761,41.316,41.316,23634.0
2020-06-09 15:35:00,48.14,48.18,48.12,48.15,21240.0,41.3074,41.3417,41.2903,41.316,21240.0
2020-06-09 15:40:00,48.15,48.21,48.12,48.13,15272.0,41.316,41.3675,41.2903,41.2988,15272.0
2020-06-09 15:45:00,48.13,48.13,48.01,48.06,24563.0,41.2988,41.2988,41.1959,41.2388,24563.0
2020-06-09 15:50:00,48.06,48.08,48.02,48.06,69074.0,41.2388,41.2559,41.2045,41.2388,69074.0
2020-06-09 15:55:00,48.06,48.09,48.03,48.03,57426.0,41.2388,41.2645,41.213,41.213,57426.0
2020-06-10 09:30:00,47.74,47.77,47.47,47.47,23860.0,40.9642,40.9899,40.7325,40.7325,23860.0
2020-06-10 09:35:00,47.47,47.56,47.42,47.53,38209.0,40.7325,40.8097,40.6896,40.784,38209.0
2020-06-10 09:40:00,47.53,47.55,47.41,47.55,36231.0,40.784,40.8012,40.681,40.8012,36231.0
2020-06-10 09:45:00,47.54,47.6,47.47,47.47,18881.0,40.7926,40.8441,40.7325,40.7325,18881.0
2020-06-10 09:50:00,47.47,47.48,47.25,47.3,46884.0,40.7325,40.7411,40.5437,40.5866,46884.0
2020-06-10 09:55:00,47.31,47.39,47.28,47.33,22909.0,40.5952,40.6639,40.5695,40.6124,22909.0
2020-06-10 10:00:00,47.33,47.38,47.23,47.29,43395.0,40.6124,40.6553,40.5266,40.5781,43395.0
2020-06-10 10:05:00,47.28,47.29,47.16,47.24,31224.0,40.5695,40.5781,40.4665,40.5352,31224.0
2020-06-10 10:10:00,47.23,47.33,47.2,47.28,24747.0,40.5266,40.6124,40.5008,40.5695,24747.0
2020-06-10 10:15:00,47.29,47.32,47.18,47.21,18363.0,40.5781,40.6038,40.4837,40.5094,18363.0
2020-06-10 10:20:00,47.2,47.3,47.18,47.3,19260.0,40.5008,40.5866,40.4837,40.5866,19260.0
2020-06-10 10:25:00,47.29,47.36,47.25,47.28,16645.0,40.5781,40.6381,40.5437,40.5695,16645.0
2020-06-10 10:30:00,47.28,47.33,47.23,47.32,13058.0,40.5695,40.6124,40.5266,40.6038,13058.0
2020-06-10 10:35:00,47.33,47.33,47.29,47.33,7477.0,40.6124,40.6124,40.5781,40.6124,7477.0
2020-06-10 10:40:00,47.34,47.37,47.28,47.29,9480.0,40.621,40.6467,40.5695,40.5781,9480.0
2020-06-10 10:45:00,47.3,47.33,47.24,47.24,15596.0,40.5866,40.6124,40.5352,40.5352,15596.0
2020-06-10 10:50:00,47.22,47.24,47.17,47.18,25329.0,40.518,40.5352,40.4751,40.4837,25329.0
2020-06-10 10:55:00,47.18,47.21,47.13,47.2,10775.0,40.4837,40.5094,40.4408,40.5008,10775.0
2020-06-10 11:00:00,47.23,47.28,47.19,47.26,11210.0,40.5266,40.5695,40.4923,40.5523,11210.0
2020-06-10 11:05:00,47.27,47.34,47.23,47.23,16232.0,40.5609,40.621,40.5266,40.5266,16232.0
2020-06-10 11:10:00,47.25,47.28,47.22,47.27,11390.0,40.5437,40.5695,40.518,40.5609,11390.0
2020-06-10 11:15:00,47.32,47.38,47.29,47.37,12335.0,40.6038,40.6553,40.5781,40.6467,12335.0
2020-06-10 11:20:00,47.37,47.46,47.37,47.45,11184.0,40.6467,40.7239,40.6467,40.7154,11184.0
2020-06-10 11:25:00,47.44,47.45,47.4,47.4,8569.0,40.7068,40.7154,40.6724,40.6724,8569.0
2020-06-10 11:30:00,47.4,47.4,47.36,47.36,6804.0,40.6724,40.6724,40.6381,40.6381,6804.0
2020-06-10 11:35:00,47.35,47.43,47.31,47.43,10648.0,40.6295,40.6982,40.5952,40.6982,10648.0
2020-06-10 11:40:00,47.43,47.48,47.41,47.41,13509.0,40.6982,40.7411,40.681,40.681,13509.0
2020-06-10 11:45:00,47.42,47.44,47.4,47.42,7955.0,40.6896,40.7068,40.6724,40.6896,7955.0
2020-06-10 11:50:00,47.43,47.49,47.43,47.49,8642.0,40.6982,40.7497,40.6982,40.7497,8642.0
2020-06-10 11:55:00,47.48,47.51,47.47,47.48,7400.0,40.7411,40.7668,40.7325,40.7411,7400.0
2020-06-10 12:00:00,47.48,47.53,47.47,47.48,12245.0,40.7411,40.784,40.7325,40.7411,12245.0
2020-06-10 12:05:00,47.47,47.49,47.45,47.49,6600.0,40.7325,40.7497,40.7154,40.7497,6600.0
2020-06-10 12:10:00,47.48,47.51,47.48,47.49,7141.0,40.7411,40.7668,40.7411,40.7497,7141.0
2020-06-10 12:15:00,47.49,47.53,47.49,47.53,14336.0,40.7497,40.784,40.7497,40.784,14336.0
2020-06-10 12:20:00,47.53,47.59,47.52,47.58,8999.0,40.784,40.8355,40.7754,40.8269,8999.0
2020-06-10 12:25:00,47.57,47.6,47.54,47.6,5716.0,40.8183,40.8441,40.7926,40.8441,5716.0
2020-06-10 12:30:00,47.59,47.62,47.57,47.61,11949.0,40.8355,40.8612,40.8183,40.8526,11949.0
2020-06-10 12:35:00,47.61,47.61,47.48,47.48,5336.0,40.8526,40.8526,40.7411,40.7411,5336.0
2020-06-10 12:40:00,47.48,47.49,47.46,47.47,4900.0,40.7411,40.7497,40.7239,40.7325,4900.0
2020-06-10 12:45:00,47.47,47.47,47.42,47.42,2506.0,40.7325,40.7325,40.6896,40.6896,2506.0
2020-06-10 12:50:00,47.42,47.46,47.42,47.45,6936.0,40.6896,40.7239,40.6896,40.7154,6936.0
2020-06-10 12:55:00,47.46,47.48,47.44,47.44,2426.0,40.7239,40.7411,40.7068,40.7068,2426.0
2020-06-10 13:00:00,47.43,47.49,47.42,47.49,7300.0,40.6982,40.7497,40.6896,40.7497,7300.0
2020-06-10 13:05:00,47.5,47.6,47.5,47.6,8023.0,40.7583,40.8441,40.7583,40.8441,8023.0
2020-06-10 13:10:00,47.61,47.64,47.57,47.61,8173.0,40.8526,40.8784,40.8183,40.8526,8173.0
2020-06-10 13:15:00,47.63,47.66,47.62,47.65,9200.0,40.8698,40.8955,40.8612,40.887,9200.0
2020-06-10 13:20:00,47.65,47.65,47.59,47.59,5577.0,40.887,40.887,40.8355,40.8355,5577.0
2020-06-10 13:25:00,47.59,47.6,47.57,47.58,7812.0,40.8355,40.8441,40.8183,40.8269,7812.0
2020-06-10 13:30:00,47.59,47.62,47.51,47.52,10401.0,40.8355,40.8612,40.7668,40.7754,10401.0
2020-06-10 13:35:00,47.52,47.58,47.51,47.58,4200.0,40.7754,40.8269,40.7668,40.8269,4200.0
2020-06-10 13:40:00,47.58,47.62,47.55,47.55,8600.0,40.8269,40.8612,40.8012,40.8012,8600.0
2020-06-10 13:45:00,47.56,47.59,47.56,47.59,4713.0,40.8097,40.8355,40.8097,40.8355,4713.0
2020-06-10 13:50:00,47.59,47.62,47.59,47.6,7200.0,40.8355,40.8612,40.8355,40.8441,7200.0
2020-06-10 13:55:00,47.6,47.61,47.56,47.58,9036.0,40.8441,40.8526,40.8097,40.8269,9036.0
2020-06-10 14:00:00,47.55,47.82,47.3,47.74,37069.0,40.8012,41.0328,40.5866,40.9642,37069.0
2020-06-10 14:05:00,47.78,47.83,47.65,47.67,11233.0,40.9985,41.0414,40.887,40.9041,11233.0
2020-06-10 14:10:00,47.69,47.74,47.67,47.72,5837.0,40.9213,40.9642,40.9041,40.947,5837.0
2020-06-10 14:15:00,47.74,47.81,47.72,47.77,16637.0,40.9642,41.0243,40.947,40.9899,16637.0
2020-06-10 14:20:00,47.76,47.78,47.66,47.71,10448.0,40.9814,40.9985,40.8955,40.9385,10448.0
2020-06-10 14:25:00,47.71,47.74,47.7,47.72,7597.0,40.9385,40.9642,40.9299,40.947,7597.0
2020-06-10 14:30:00,47.73,47.74,47.6,47.6,15944.0,40.9556,40.9642,40.8441,40.8441,15944.0
2020-06-10 14:35:00,47.6,47.67,47.6,47.64,10504.0,40.8441,40.9041,40.8441,40.8784,10504.0
2020-06-10 14:40:00,47.6,47.63,47.46,47.63,12100.0,40.8441,40.8698,40.7239,40.8698,12100.0
2020-06-10 14:45:00,47.6,47.69,47.51,47.52,9408.0,40.8441,40.9213,40.7668,40.7754,9408.0
2020-06-10 14:50:00,47.52,47.56,47.37,47.42,18986.0,40.7754,40.8097,40.6467,40.6896,18986.0
2020-06-10 14:55:00,47.41,47.49,47.38,47.44,16939.0,40.681,40.7497,40.6553,40.7068,16939.0
2020-06-10 15:00:00,47.43,47.46,47.31,47.36,31364.0,40.6982,40.7239,40.5952,40.6381,31364.0
2020-06-10 15:05:00,47.4,47.6,47.38,47.56,48275.0,40.6724,40.8441,40.6553,40.8097,48275.0
2020-06-10 15:10:00,47.56,47.66,47.52,47.62,39351.0,40.8097,40.8955,40.7754,40.8612,39351.0
2020-06-10 15:15:00,47.61,47.65,47.52,47.65,18386.0,40.8526,40.887,40.7754,40.887,18386.0
2020-06-10 15:20:00,47.65,47.65,47.54,47.57,18366.0,40.887,40.887,40.7926,40.8183,18366.0
2020-06-10 15:25:00,47.58,47.78,47.51,47.75,30210.0,40.8269,40.9985,40.7668,40.9728,30210.0
2020-06-10 15:30:00,47.74,47.76,47.65,47.69,25875.0,40.9642,40.9814,40.887,40.9213,25875.0
2020-06-10 15:35:00,47.69,47.69,47.6,47.66,22498.0,40.9213,40.9213,40.8441,40.8955,22498.0
2020-06-10 15:40:00,47.66,47.67,47.6,47.62,28851.0,40.8955,40.9041,40.8441,40.8612,28851.0
2020-06-10 15:45:00,47.62,47.62,47.44,47.47,51405.0,40.8612,40.8612,40.7068,40.7325,51405.0
2020-06-10 15:50:00,47.45,47.6,47.44,47.55,84231.0,40.7154,40.8441,40.7068,40.8012,84231.0
2020-06-10 15:55:00,47.54,47.54,47.42,47.42,70425.0,40.7926,40.7926,40.6896,40.6896,70425.0
2020-06-11 09:30:00,46.87,46.88,46.4,46.51,44709.0,40.2177,40.2263,39.8144,39.9088,44709.0
2020-06-11 09:35:00,46.52,46.55,46.18,46.18,33056.0,39.9173,39.9431,39.6256,39.6256,33056.0
2020-06-11 09:40:00,46.16,46.18,46.04,46.15,41874.0,39.6084,39.6256,39.5055,39.5999,41874.0
2020-06-11 09:45:00,46.15,46.36,46.11,46.12,50844.0,39.5999,39.7801,39.5655,39.5741,50844.0
2020-06-11 09:50:00,46.1,46.16,46.01,46.06,25865.0,39.557,39.6084,39.4797,39.5226,25865.0
2020-06-11 09:55:00,46.06,46.14,46.01,46.11,20091.0,39.5226,39.5913,39.4797,39.5655,20091.0
2020-06-11 10:00:00,46.11,46.14,45.9,45.95,38796.0,39.5655,39.5913,39.3853,39.4282,38796.0
2020-06-11 10:05:00,45.96,46.05,45.93,46.0,30498.0,39.4368,39.5141,39.4111,39.4712,30498.0
2020-06-11 10:10:00,46.0,46.06,45.93,46.02,22346.0,39.4712,39.5226,39.4111,39.4883,22346.0
2020-06-11 10:15:00,46.02,46.04,45.86,45.88,18669.0,39.4883,39.5055,39.351,39.3682,18669.0
2020-06-11 10:20:00,45.88,45.92,45.82,45.85,12154.0,39.3682,39.4025,39.3167,39.3424,12154.0
2020-06-11 10:25:00,45.83,45.89,45.82,45.88,18506.0,39.3253,39.3768,39.3167,39.3682,18506.0
2020-06-11 10:30:00,45.87,46.08,45.87,46.05,17450.0,39.3596,39.5398,39.3596,39.5141,17450.0
2020-06-11 10:35:00,46.04,46.05,45.98,46.03,21964.0,39.5055,39.5141,39.454,39.4969,21964.0
2020-06-11 10:40:00,46.03,46.03,45.91,45.91,8273.0,39.4969,39.4969,39.3939,39.3939,8273.0
2020-06-11 10:45:00,45.92,45.93,45.81,45.81,15012.0,39.4025,39.4111,39.3081,39.3081,15012.0
2020-06-11 10:50:00,45.81,45.83,45.77,45.77,13243.0,39.3081,39.3253,39.2738,39.2738,13243.0
2020-06-11 10:55:00,45.75,45.8,45.73,45.8,20230.0,39.2566,39.2995,39.2395,39.2995,20230.0
2020-06-11 11:00:00,45.8,45.8,45.67,45.71,19188.0,39.2995,39.2995,39.188,39.2223,19188.0
2020-06-11 11:05:00,45.71,45.77,45.71,45.72,14179.0,39.2223,39.2738,39.2223,39.2309,14179.0
2020-06-11 11:10:00,45.71,45.71,45.6,45.6,9555.0,39.2223,39.2223,39.1279,39.1279,9555.0
2020-06-11 11:15:00,45.61,45.73,45.61,45.73,11747.0,39.1365,39.2395,39.1365,39.2395,11747.0
2020-06-11 11:20:00,45.71,45.75,45.67,45.69,9276.0,39.2223,39.2566,39.188,39.2052,9276.0
2020-06-11 11:25:00,45.68,45.68,45.58,45.61,13762.0,39.1966,39.1966,39.1108,39.1365,13762.0
2020-06-11 11:30:00,45.61,45.61,45.52,45.52,20652.0,39.1365,39.1365,39.0593,39.0593,20652.0
2020-06-11 11:35:00,45.52,45.56,45.49,45.49,18215.0,39.0593,39.0936,39.0335,39.0335,18215.0
2020-06-11 11:40:00,45.5,45.5,45.41,45.43,15759.0,39.0421,39.0421,38.9649,38.9821,15759.0
2020-06-11 11:45:00,45.44,45.47,45.33,45.37,36227.0,38.9906,39.0164,38.8962,38.9306,36227.0
2020-06-11 11:50:00,45.35,45.43,45.33,45.39,15793.0,38.9134,38.9821,38.8962,38.9477,15793.0
2020-06-11 11:55:00,45.35,45.4,45.33,45.4,15317.0,38.9134,38.9563,38.8962,38.9563,15317.0
2020-06-11 12:00:00,45.39,45.41,45.3,45.39,13805.0,38.9477,38.9649,38.8705,38.9477,13805.0
2020-06-11 12:05:00,45.39,45.39,45.2,45.21,21444.0,38.9477,38.9477,38.7847,38.7933,21444.0
2020-06-11 12:10:00,45.21,45.22,45.17,45.19,13052.0,38.7933,38.8019,38.759,38.7761,13052.0
2020-06-11 12:15:00,45.2,45.21,45.09,45.1,24210.0,38.7847,38.7933,38.6903,38.6989,24210.0
2020-06-11 12:20:00,45.1,45.16,45.1,45.12,20204.0,38.6989,38.7504,38.6989,38.7161,20204.0
2020-06-11 12:25:00,45.11,45.11,45.03,45.05,27273.0,38.7075,38.7075,38.6388,38.656,27273.0
2020-06-11 12:30:00,45.05,45.22,45.05,45.15,16750.0,38.656,38.8019,38.656,38.7418,16750.0
2020-06-11 12:35:00,45.14,45.2,45.13,45.16,19212.0,38.7332,38.7847,38.7246,38.7504,19212.0
2020-06-11 12:40:00,45.16,45.17,44.94,44.95,35301.0,38.7504,38.759,38.5616,38.5702,35301.0
2020-06-11 12:45:00,44.96,44.98,44.84,44.86,23968.0,38.5788,38.5959,38.4758,38.493,23968.0
2020-06-11 12:50:00,44.84,44.84,44.74,44.75,15645.0,38.4758,38.4758,38.39,38.3986,15645.0
2020-06-11 12:55:00,44.75,44.84,44.71,44.74,34163.0,38.3986,38.4758,38.3642,38.39,34163.0
2020-06-11 13:00:00,44.73,44.89,44.71,44.87,26517.0,38.3814,38.5187,38.3642,38.5015,26517.0
2020-06-11 13:05:00,44.85,44.88,44.79,44.85,28238.0,38.4844,38.5101,38.4329,38.4844,28238.0
2020-06-11 13:10:00,44.85,44.94,44.78,44.89,16322.0,38.4844,38.5616,38.4243,38.5187,16322.0
2020-06-11 13:15:00,44.88,44.96,44.88,44.92,15158.0,38.5101,38.5788,38.5101,38.5444,15158.0
2020-06-11 13:20:00,44.93,44.99,44.92,44.93,13685.0,38.553,38.6045,38.5444,38.553,13685.0
2020-06-11 13:25:00,44.93,44.95,44.87,44.9,28419.0,38.553,38.5702,38.5015,38.5273,28419.0
2020-06-11 13:30:00,44.89,44.95,44.82,44.86,19725.0,38.5187,38.5702,38.4586,38.493,19725.0
2020-06-11 13:35:00,44.83,44.84,44.75,44.76,15259.0,38.4672,38.4758,38.3986,38.4071,15259.0
2020-06-11 13:40:00,44.78,44.79,44.71,44.71,11807.0,38.4243,38.4329,38.3642,38.3642,11807.0
2020-06-11 13:45:00,44.71,44.76,44.69,44.72,25887.0,38.3642,38.4071,38.3471,38.3728,25887.0
2020-06-11 13:50:00,44.71,44.76,44.64,44.76,16539.0,38.3642,38.4071,38.3042,38.4071,16539.0
2020-06-11 13:55:00,44.74,44.82,44.68,44.71,19853.0,38.39,38.4586,38.3385,38.3642,19853.0
2020-06-11 14:00:00,44.7,44.71,44.51,44.53,34057.0,38.3557,38.3642,38.1926,38.2098,34057.0
2020-06-11 14:05:00,44.54,44.65,44.54,44.54,11779.0,38.2184,38.3128,38.2184,38.2184,11779.0
2020-06-11 14:10:00,44.54,44.58,44.45,44.49,26138.0,38.2184,38.2527,38.1411,38.1755,26138.0
2020-06-11 14:15:00,44.5,44.54,44.45,44.47,15437.0,38.1841,38.2184,38.1411,38.1583,15437.0
2020-06-11 14:20:00,44.46,44.56,44.45,44.53,15217.0,38.1497,38.2355,38.1411,38.2098,15217.0
2020-06-11 14:25:00,44.55,44.59,44.51,44.52,18154.0,38.227,38.2613,38.1926,38.2012,18154.0
2020-06-11 14:30:00,44.52,44.55,44.35,44.35,29791.0,38.2012,38.227,38.0553,38.0553,29791.0
2020-06-11 14:35:00,44.37,44.37,44.28,44.29,19244.0,38.0725,38.0725,37.9953,38.0039,19244.0
2020-06-11 14:40:00,44.32,44.33,44.19,44.23,37385.0,38.0296,38.0382,37.918,37.9524,37385.0
2020-06-11 14:45:00,44.22,44.28,44.17,44.18,32734.0,37.9438,37.9953,37.9009,37.9095,32734.0
2020-06-11 14:50:00,44.2,44.23,44.1,44.11,21682.0,37.9266,37.9524,37.8408,37.8494,21682.0
2020-06-11 14:55:00,44.1,44.19,44.03,44.13,39070.0,37.8408,37.918,37.7808,37.8666,39070.0
2020-06-11 15:00:00,44.11,44.28,44.05,44.26,46028.0,37.8494,37.9953,37.7979,37.9781,46028.0
2020-06-11 15:05:00,44.27,44.32,44.2,44.25,34841.0,37.9867,38.0296,37.9266,37.9695,34841.0
2020-06-11 15:10:00,44.24,44.31,44.14,44.17,32715.0,37.961,38.021,37.8751,37.9009,32715.0
2020-06-11 15:15:00,44.17,44.23,44.05,44.16,37373.0,37.9009,37.9524,37.7979,37.8923,37373.0
2020-06-11 15:20:00,44.16,44.18,43.9,43.9,41492.0,37.8923,37.9095,37.6692,37.6692,41492.0
2020-06-11 15:25:00,43.9,43.96,43.84,43.9,45178.0,37.6692,37.7207,37.6177,37.6692,45178.0
2020-06-11 15:30:00,43.88,43.94,43.76,43.83,67183.0,37.652,37.7035,37.5491,37.6091,67183.0
2020-06-11 15:35:00,43.82,43.92,43.75,43.85,86489.0,37.6006,37.6864,37.5405,37.6263,86489.0
2020-06-11 15:40:00,43.85,44.08,43.84,44.07,88525.0,37.6263,37.8237,37.6177,37.8151,88525.0
2020-06-11 15:45:00,44.08,44.08,43.82,43.84,88030.0,37.8237,37.8237,37.6006,37.6177,88030.0
2020-06-11 15:50:00,43.83,43.87,43.71,43.8,162764.0,37.6091,37.6435,37.5062,37.5834,162764.0
2020-06-11 15:55:00,43.81,43.83,43.64,43.64,193048.0,37.592,37.6091,37.4461,37.4461,193048.0
2020-06-12 09:30:00,44.94,45.68,44.85,45.43,160856.0,38.5616,39.1966,38.4844,38.9821,160856.0
2020-06-12 09:35:00,45.45,45.59,45.39,45.59,32596.0,38.9992,39.1193,38.9477,39.1193,32596.0
2020-06-12 09:40:00,45.58,45.65,45.48,45.56,31539.0,39.1108,39.1708,39.025,39.0936,31539.0
2020-06-12 09:45:00,45.58,45.72,45.52,45.53,43038.0,39.1108,39.2309,39.0593,39.0679,43038.0
2020-06-12 09:50:00,45.53,45.63,45.47,45.52,41520.0,39.0679,39.1537,39.0164,39.0593,41520.0
2020-06-12 09:55:00,45.51,45.54,45.44,45.52,32843.0,39.0507,39.0764,38.9906,39.0593,32843.0
2020-06-12 10:00:00,45.55,45.81,45.5,45.78,67996.0,39.085,39.3081,39.0421,39.2824,67996.0
2020-06-12 10:05:00,45.78,45.85,45.71,45.79,26131.0,39.2824,39.3424,39.2223,39.291,26131.0
2020-06-12 10:10:00,45.78,45.82,45.59,45.59,29260.0,39.2824,39.3167,39.1193,39.1193,29260.0
2020-06-12 10:15:00,45.59,45.68,45.54,45.6,20363.0,39.1193,39.1966,39.0764,39.1279,20363.0
2020-06-12 10:20:00,45.61,45.68,45.61,45.68,18138.0,39.1365,39.1966,39.1365,39.1966,18138.0
2020-06-12 10:25:00,45.67,45.71,45.55,45.55,17016.0,39.188,39.2223,39.085,39.085,17016.0
2020-06-12 10:30:00,45.56,45.58,45.49,45.57,18018.0,39.0936,39.1108,39.0335,39.1022,18018.0
2020-06-12 10:35:00,45.56,45.58,45.42,45.42,19590.0,39.0936,39.1108,38.9735,38.9735,19590.0
2020-06-12 10:40:00,45.42,45.43,45.26,45.28,35749.0,38.9735,38.9821,38.8362,38.8533,35749.0
2020-06-12 10:45:00,45.26,45.38,45.21,45.24,21584.0,38.8362,38.9392,38.7933,38.819,21584.0
2020-06-12 10:50:00,45.2,45.21,45.08,45.11,21269.0,38.7847,38.7933,38.6817,38.7075,21269.0
2020-06-12 10:55:00,45.11,45.16,44.98,44.99,14126.0,38.7075,38.7504,38.5959,38.6045,14126.0
2020-06-12 11:00:00,45.0,45.07,44.76,44.76,16357.0,38.6131,38.6731,38.4071,38.4071,16357.0
2020-06-12 11:05:00,44.76,45.03,44.76,45.0,26287.0,38.4071,38.6388,38.4071,38.6131,26287.0
2020-06-12 11:10:00,45.01,45.03,44.85,44.85,19867.0,38.6217,38.6388,38.4844,38.4844,19867.0
2020-06-12 11:15:00,44.84,44.95,44.68,44.69,20998.0,38.4758,38.5702,38.3385,38.3471,20998.0
2020-06-12 11:20:00,44.69,44.84,44.61,44.65,31699.0,38.3471,38.4758,38.2784,38.3128,31699.0
2020-06-12 11:25:00,44.66,44.9,44.66,44.88,25182.0,38.3213,38.5273,38.3213,38.5101,25182.0
2020-06-12 11:30:00,44.89,45.0,44.78,44.98,16536.0,38.5187,38.6131,38.4243,38.5959,16536.0
2020-06-12 11:35:00,44.98,45.26,44.96,45.21,30344.0,38.5959,38.8362,38.5788,38.7933,30344.0
2020-06-12 11:40:00,45.22,45.25,45.12,45.13,8704.0,38.8019,38.8276,38.7161,38.7246,8704.0
2020-06-12 11:45:00,45.15,45.32,45.14,45.22,30200.0,38.7418,38.8877,38.7332,38.8019,30200.0
2020-06-12 11:50:00,45.21,45.25,45.09,45.18,17602.0,38.7933,38.8276,38.6903,38.7675,17602.0
2020-06-12 11:55:00,45.19,45.31,45.16,45.3,16112.0,38.7761,38.8791,38.7504,38.8705,16112.0
2020-06-12 12:00:00,45.3,45.39,45.25,45.37,11090.0,38.8705,38.9477,38.8276,38.9306,11090.0
2020-06-12 12:05:00,45.4,45.43,45.36,45.36,5807.0,38.9563,38.9821,38.922,38.922,5807.0
2020-06-12 12:10:00,45.35,45.35,45.23,45.3,10361.0,38.9134,38.9134,38.8104,38.8705,10361.0
2020-06-12 12:15:00,45.27,45.36,45.23,45.31,7727.0,38.8448,38.922,38.8104,38.8791,7727.0
2020-06-12 12:20:00,45.3,45.36,45.14,45.14,9725.0,38.8705,38.922,38.7332,38.7332,9725.0
2020-06-12 12:25:00,45.14,45.2,45.05,45.11,10458.0,38.7332,38.7847,38.656,38.7075,10458.0
2020-06-12 12:30:00,45.1,45.12,44.94,44.98,8292.0,38.6989,38.7161,38.5616,38.5959,8292.0
2020-06-12 12:35:00,44.96,45.02,44.9,44.93,15879.0,38.5788,38.6302,38.5273,38.553,15879.0
2020-06-12 12:40:00,44.92,45.06,44.92,44.96,14724.0,38.5444,38.6646,38.5444,38.5788,14724.0
2020-06-12 12:45:00,44.95,44.95,44.85,44.87,16836.0,38.5702,38.5702,38.4844,38.5015,16836.0
2020-06-12 12:50:00,44.87,45.05,44.87,45.05,8582.0,38.5015,38.656,38.5015,38.656,8582.0
2020-06-12 12:55:00,45.05,45.06,44.98,45.03,10262.0,38.656,38.6646,38.5959,38.6388,10262.0
2020-06-12 13:00:00,45.05,45.05,44.83,44.83,35651.0,38.656,38.656,38.4672,38.4672,35651.0
2020-06-12 13:05:00,44.84,44.92,44.8,44.88,15846.0,38.4758,38.5444,38.4415,38.5101,15846.0
2020-06-12 13:10:00,44.86,44.86,44.78,44.8,7365.0,38.493,38.493,38.4243,38.4415,7365.0
2020-06-12 13:15:00,44.79,44.79,44.68,44.7,13751.0,38.4329,38.4329,38.3385,38.3557,13751.0
2020-06-12 13:20:00,44.7,44.82,44.62,44.67,18224.0,38.3557,38.4586,38.287,38.3299,18224.0
2020-06-12 13:25:00,44.66,44.76,44.64,44.67,15159.0,38.3213,38.4071,38.3042,38.3299,15159.0
2020-06-12 13:30:00,44.68,44.71,44.52,44.53,11909.0,38.3385,38.3642,38.2012,38.2098,11909.0
2020-06-12 13:35:00,44.52,44.61,44.38,44.47,17199.0,38.2012,38.2784,38.0811,38.1583,17199.0
2020-06-12 13:40:00,44.46,44.57,44.4,44.43,9761.0,38.1497,38.2441,38.0982,38.124,9761.0
2020-06-12 13:45:00,44.4,44.44,44.19,44.22,34240.0,38.0982,38.1326,37.918,37.9438,34240.0
2020-06-12 13:50:00,44.24,44.3,44.13,44.27,40791.0,37.961,38.0124,37.8666,37.9867,40791.0
2020-06-12 13:55:00,44.29,44.39,44.15,44.16,40457.0,38.0039,38.0897,37.8837,37.8923,40457.0
2020-06-12 14:00:00,44.17,44.42,44.11,44.34,36615.0,37.9009,38.1154,37.8494,38.0468,36615.0
2020-06-12 14:05:00,44.33,44.33,44.14,44.23,11654.0,38.0382,38.0382,37.8751,37.9524,11654.0
2020-06-12 14:10:00,44.24,44.57,44.24,44.44,26493.0,37.961,38.2441,37.961,38.1326,26493.0
2020-06-12 14:15:00,44.45,44.5,44.32,44.32,18469.0,38.1411,38.1841,38.0296,38.0296,18469.0
2020-06-12 14:20:00,44.34,44.44,44.28,44.36,28869.0,38.0468,38.1326,37.9953,38.0639,28869.0
2020-06-12 14:25:00,44.39,44.53,44.39,44.5,23589.0,38.0897,38.2098,38.0897,38.1841,23589.0
2020-06-12 14:30:00,44.51,44.77,44.49,44.65,38000.0,38.1926,38.4157,38.1755,38.3128,38000.0
2020-06-12 14:35:00,44.65,44.68,44.54,44.55,12125.0,38.3128,38.3385,38.2184,38.227,12125.0
2020-06-12 14:40:00,44.54,44.61,44.42,44.51,15032.0,38.2184,38.2784,38.1154,38.1926,15032.0
2020-06-12 14:45:00,44.51,44.68,44.51,44.59,11421.0,38.1926,38.3385,38.1926,38.2613,11421.0
2020-06-12 14:50:00,44.6,44.74,44.52,44.74,21587.0,38.2699,38.39,38.2012,38.39,21587.0
2020-06-12 14:55:00,44.74,44.79,44.62,44.74,20033.0,38.39,38.4329,38.287,38.39,20033.0
2020-06-12 15:00:00,44.76,44.89,44.76,44.83,31058.0,38.4071,38.5187,38.4071,38.4672,31058.0
2020-06-12 15:05:00,44.83,45.0,44.81,44.89,32674.0,38.4672,38.6131,38.4501,38.5187,32674.0
2020-06-12 15:10:00,44.89,45.01,44.88,45.01,19149.0,38.5187,38.6217,38.5101,38.6217,19149.0
2020-06-12 15:15:00,45.02,45.03,44.78,44.88,26958.0,38.6302,38.6388,38.4243,38.5101,26958.0
2020-06-12 15:20:00,44.88,44.88,44.69,44.69,20545.0,38.5101,38.5101,38.3471,38.3471,20545.0
2020-06-12 15:25:00,44.7,44.76,44.59,44.69,18862.0,38.3557,38.4071,38.2613,38.3471,18862.0
2020-06-12 15:30:00,44.69,44.75,44.59,44.74,19126.0,38.3471,38.3986,38.2613,38.39,19126.0
2020-06-12 15:35:00,44.79,44.88,44.72,44.8,21807.0,38.4329,38.5101,38.3728,38.4415,21807.0
2020-06-12 15:40:00,44.81,44.89,44.75,44.89,22384.0,38.4501,38.5187,38.3986,38.5187,22384.0
2020-06-12 15:45:00,44.91,45.14,44.91,45.14,40764.0,38.5359,38.7332,38.5359,38.7332,40764.0
2020-06-12 15:50:00,45.17,45.23,44.99,45.11,75917.0,38.759,38.8104,38.6045,38.7075,75917.0
2020-06-12 15:55:00,45.11,45.2,45.03,45.09,102263.0,38.7075,38.7847,38.6388,38.6903,102263.0
2020-06-15 09:30:00,44.12,44.34,43.94,44.0,38462.0,37.858,38.0468,37.7035,37.755,38462.0
2020-06-15 09:35:00,44.04,44.34,44.01,44.24,43989.0,37.7893,38.0468,37.7636,37.961,43989.0
2020-06-15 09:40:00,44.23,44.39,44.17,44.22,29109.0,37.9524,38.0897,37.9009,37.9438,29109.0
2020-06-15 09:45:00,44.23,44.28,44.03,44.08,22454.0,37.9524,37.9953,37.7808,37.8237,22454.0
2020-06-15 09:50:00,44.08,44.3,44.07,44.27,25460.0,37.8237,38.0124,37.8151,37.9867,25460.0
2020-06-15 09:55:00,44.26,44.41,44.26,44.36,35481.0,37.9781,38.1068,37.9781,38.0639,35481.0
2020-06-15 10:00:00,44.36,44.5,44.3,44.46,27060.0,38.0639,38.1841,38.0124,38.1497,27060.0
2020-06-15 10:05:00,44.46,44.63,44.45,44.58,24565.0,38.1497,38.2956,38.1411,38.2527,24565.0
2020-06-15 10:10:00,44.58,44.72,44.55,44.69,40339.0,38.2527,38.3728,38.227,38.3471,40339.0
2020-06-15 10:15:00,44.69,44.81,44.64,44.81,27542.0,38.3471,38.4501,38.3042,38.4501,27542.0
2020-06-15 10:20:00,44.8,44.84,44.66,44.66,20037.0,38.4415,38.4758,38.3213,38.3213,20037.0
2020-06-15 10:25:00,44.66,44.74,44.53,44.55,20337.0,38.3213,38.39,38.2098,38.227,20337.0
2020-06-15 10:30:00,44.56,44.59,44.47,44.57,10657.0,38.2355,38.2613,38.1583,38.2441,10657.0
2020-06-15 10:35:00,44.57,44.61,44.43,44.44,20423.0,38.2441,38.2784,38.124,38.1326,20423.0
2020-06-15 10:40:00,44.43,44.59,44.38,44.57,19420.0,38.124,38.2613,38.0811,38.2441,19420.0
2020-06-15 10:45:00,44.57,44.74,44.56,44.65,24461.0,38.2441,38.39,38.2355,38.3128,24461.0
2020-06-15 10:50:00,44.65,44.76,44.61,44.67,13720.0,38.3128,38.4071,38.2784,38.3299,13720.0
2020-06-15 10:55:00,44.67,44.71,44.59,44.6,11716.0,38.3299,38.3642,38.2613,38.2699,11716.0
2020-06-15 11:00:00,44.6,44.76,44.53,44.75,17082.0,38.2699,38.4071,38.2098,38.3986,17082.0
2020-06-15 11:05:00,44.75,44.77,44.71,44.76,11798.0,38.3986,38.4157,38.3642,38.4071,11798.0
2020-06-15 11:10:00,44.78,44.86,44.67,44.84,12480.0,38.4243,38.493,38.3299,38.4758,12480.0
2020-06-15 11:15:00,44.83,44.83,44.69,44.72,21560.0,38.4672,38.4672,38.3471,38.3728,21560.0
2020-06-15 11:20:00,44.73,44.87,44.7,44.87,11884.0,38.3814,38.5015,38.3557,38.5015,11884.0
2020-06-15 11:25:00,44.87,44.87,44.64,44.64,10267.0,38.5015,38.5015,38.3042,38.3042,10267.0
2020-06-15 11:30:00,44.69,44.74,44.62,44.66,12225.0,38.3471,38.39,38.287,38.3213,12225.0
2020-06-15 11:35:00,44.7,44.8,44.65,44.78,9879.0,38.3557,38.4415,38.3128,38.4243,9879.0
2020-06-15 11:40:00,44.78,44.81,44.71,44.72,15751.0,38.4243,38.4501,38.3642,38.3728,15751.0
2020-06-15 11:45:00,44.74,44.78,44.72,44.78,10106.0,38.39,38.4243,38.3728,38.4243,10106.0
2020-06-15 11:50:00,44.76,44.85,44.75,44.76,11409.0,38.4071,38.4844,38.3986,38.4071,11409.0
2020-06-15 11:55:00,44.77,44.95,44.77,44.89,19425.0,38.4157,38.5702,38.4157,38.5187,19425.0
2020-06-15 12:00:00,44.89,45.11,44.86,45.08,22227.0,38.5187,38.7075,38.493,38.6817,22227.0
2020-06-15 12:05:00,45.06,45.14,45.02,45.05,11124.0,38.6646,38.7332,38.6302,38.656,11124.0
2020-06-15 12:10:00,45.05,45.07,45.01,45.04,11862.0,38.656,38.6731,38.6217,38.6474,11862.0
2020-06-15 12:15:00,45.05,45.1,45.03,45.08,14741.0,38.656,38.6989,38.6388,38.6817,14741.0
2020-06-15 12:20:00,45.06,45.08,45.03,45.08,6994.0,38.6646,38.6817,38.6388,38.6817,6994.0
2020-06-15 12:25:00,45.09,45.09,45.02,45.03,7647.0,38.6903,38.6903,38.6302,38.6388,7647.0
2020-06-15 12:30:00,45.03,45.03,44.95,44.96,7251.0,38.6388,38.6388,38.5702,38.5788,7251.0
2020-06-15 12:35:00,45.0,45.03,44.96,44.99,5638.0,38.6131,38.6388,38.5788,38.6045,5638.0
2020-06-15 12:40:00,45.0,45.15,44.98,45.14,17893.0,38.6131,38.7418,38.5959,38.7332,17893.0
2020-06-15 12:45:00,45.15,45.21,45.15,45.17,5580.0,38.7418,38.7933,38.7418,38.759,5580.0
2020-06-15 12:50:00,45.16,45.18,45.11,45.15,5752.0,38.7504,38.7675,38.7075,38.7418,5752.0
2020-06-15 12:55:00,45.16,45.17,45.09,45.17,6174.0,38.7504,38.759,38.6903,38.759,6174.0
2020-06-15 13:00:00,45.17,45.17,45.1,45.15,7005.0,38.759,38.759,38.6989,38.7418,7005.0
2020-06-15 13:05:00,45.16,45.23,45.15,45.23,11723.0,38.7504,38.8104,38.7418,38.8104,11723.0
2020-06-15 13:10:00,45.23,45.26,45.19,45.23,7052.0,38.8104,38.8362,38.7761,38.8104,7052.0
2020-06-15 13:15:00,45.22,45.3,45.19,45.19,8714.0,38.8019,38.8705,38.7761,38.7761,8714.0
2020-06-15 13:20:00,45.19,45.22,45.11,45.11,7792.0,38.7761,38.8019,38.7075,38.7075,7792.0
2020-06-15 13:25:00,45.12,45.17,45.11,45.13,4988.0,38.7161,38.759,38.7075,38.7246,4988.0
2020-06-15 13:30:00,45.13,45.14,45.09,45.09,3836.0,38.7246,38.7332,38.6903,38.6903,3836.0
2020-06-15 13:35:00,45.09,45.17,45.09,45.14,6400.0,38.6903,38.759,38.6903,38.7332,6400.0
2020-06-15 13:40:00,45.13,45.14,45.04,45.06,10075.0,38.7246,38.7332,38.6474,38.6646,10075.0
2020-06-15 13:45:00,45.05,45.09,45.05,45.07,6293.0,38.656,38.6903,38.656,38.6731,6293.0
2020-06-15 13:50:00,45.06,45.14,45.06,45.1,6998.0,38.6646,38.7332,38.6646,38.6989,6998.0
2020-06-15 13:55:00,45.1,45.12,45.06,45.11,7219.0,38.6989,38.7161,38.6646,38.7075,7219.0
2020-06-15 14:00:00,45.15,45.6,45.13,45.56,40258.0,38.7418,39.1279,38.7246,39.0936,40258.0
2020-06-15 14:05:00,45.58,45.67,45.55,45.61,25055.0,39.1108,39.188,39.085,39.1365,25055.0
2020-06-15 14:10:00,45.62,45.65,45.54,45.59,20522.0,39.1451,39.1708,39.0764,39.1193,20522.0
2020-06-15 14:15:00,45.6,45.75,45.6,45.68,13469.0,39.1279,39.2566,39.1279,39.1966,13469.0
2020-06-15 14:20:00,45.67,45.72,45.6,45.67,6342.0,39.188,39.2309,39.1279,39.188,6342.0
2020-06-15 14:25:00,45.67,45.69,45.62,45.66,9300.0,39.188,39.2052,39.1451,39.1794,9300.0
2020-06-15 14:30:00,45.69,45.73,45.5,45.52,18382.0,39.2052,39.2395,39.0421,39.0593,18382.0
2020-06-15 14:35:00,45.5,45.6,45.5,45.57,9329.0,39.0421,39.1279,39.0421,39.1022,9329.0
2020-06-15 14:40:00,45.58,45.61,45.48,45.49,18696.0,39.1108,39.1365,39.025,39.0335,18696.0
2020-06-15 14:45:00,45.5,45.57,45.5,45.56,10850.0,39.0421,39.1022,39.0421,39.0936,10850.0
2020-06-15 14:50:00,45.57,45.58,45.39,45.44,13681.0,39.1022,39.1108,38.9477,38.9906,13681.0
2020-06-15 14:55:00,45.43,45.47,45.39,45.41,19544.0,38.9821,39.0164,38.9477,38.9649,19544.0
2020-06-15 15:00:00,45.42,45.58,45.39,45.53,14611.0,38.9735,39.1108,38.9477,39.0679,14611.0
2020-06-15 15:05:00,45.51,45.51,45.41,45.45,11239.0,39.0507,39.0507,38.9649,38.9992,11239.0
2020-06-15 15:10:00,45.46,45.48,45.38,45.41,14776.0,39.0078,39.025,38.9392,38.9649,14776.0
2020-06-15 15:15:00,45.41,45.44,45.27,45.28,18631.0,38.9649,38.9906,38.8448,38.8533,18631.0
2020-06-15 15:20:00,45.27,45.3,45.19,45.27,21637.0,38.8448,38.8705,38.7761,38.8448,21637.0
2020-06-15 15:25:00,45.29,45.32,45.17,45.19,20080.0,38.8619,38.8877,38.759,38.7761,20080.0
2020-06-15 15:30:00,45.22,45.22,45.03,45.08,28367.0,38.8019,38.8019,38.6388,38.6817,28367.0
2020-06-15 15:35:00,45.07,45.12,44.98,45.09,32862.0,38.6731,38.7161,38.5959,38.6903,32862.0
2020-06-15 15:40:00,45.08,45.15,45.02,45.13,28853.0,38.6817,38.7418,38.6302,38.7246,28853.0
2020-06-15 15:45:00,45.13,45.25,45.08,45.17,33168.0,38.7246,38.8276,38.6817,38.759,33168.0
2020-06-15 15:50:00,45.18,45.34,45.16,45.26,60770.0,38.7675,38.9048,38.7504,38.8362,60770.0
2020-06-15 15:55:00,45.26,45.4,45.22,45.4,88776.0,38.8362,38.9563,38.8019,38.9563,88776.0
2020-06-16 09:30:00,47.41,47.46,47.05,47.1,77121.0,40.681,40.7239,40.3721,40.415,77121.0
2020-06-16 09:35:00,47.1,47.11,46.83,46.92,31462.0,40.415,40.4236,40.1834,40.2606,31462.0
2020-06-16 09:40:00,46.92,47.17,46.92,47.16,51110.0,40.2606,40.4751,40.2606,40.4665,51110.0
2020-06-16 09:45:00,47.17,47.39,47.17,47.17,68203.0,40.4751,40.6639,40.4751,40.4751,68203.0
2020-06-16 09:50:00,47.17,47.21,46.98,47.05,29646.0,40.4751,40.5094,40.3121,40.3721,29646.0
2020-06-16 09:55:00,47.06,47.08,46.96,47.04,15725.0,40.3807,40.3979,40.2949,40.3635,15725.0
2020-06-16 10:00:00,47.05,47.16,46.97,47.11,19695.0,40.3721,40.4665,40.3035,40.4236,19695.0
2020-06-16 10:05:00,47.1,47.17,47.06,47.1,12697.0,40.415,40.4751,40.3807,40.415,12697.0
2020-06-16 10:10:00,47.07,47.23,47.07,47.22,19586.0,40.3893,40.5266,40.3893,40.518,19586.0
2020-06-16 10:15:00,47.23,47.38,47.22,47.3,18141.0,40.5266,40.6553,40.518,40.5866,18141.0
2020-06-16 10:20:00,47.27,47.27,47.09,47.17,18913.0,40.5609,40.5609,40.4064,40.4751,18913.0
2020-06-16 10:25:00,47.16,47.27,47.15,47.23,16869.0,40.4665,40.5609,40.4579,40.5266,16869.0
2020-06-16 10:30:00,47.24,47.35,47.23,47.26,16500.0,40.5352,40.6295,40.5266,40.5523,16500.0
2020-06-16 10:35:00,47.25,47.25,46.9,47.06,26642.0,40.5437,40.5437,40.2434,40.3807,26642.0
2020-06-16 10:40:00,47.05,47.05,46.81,46.9,16854.0,40.3721,40.3721,40.1662,40.2434,16854.0
2020-06-16 10:45:00,46.88,46.88,46.74,46.86,15173.0,40.2263,40.2263,40.1061,40.2091,15173.0
2020-06-16 10:50:00,46.82,46.82,46.41,46.5,23077.0,40.1748,40.1748,39.823,39.9002,23077.0
2020-06-16 10:55:00,46.49,46.52,46.07,46.14,29068.0,39.8916,39.9173,39.5312,39.5913,29068.0
2020-06-16 11:00:00,46.11,46.31,45.92,46.29,59794.0,39.5655,39.7372,39.4025,39.72,59794.0
2020-06-16 11:05:00,46.29,46.4,46.25,46.38,24881.0,39.72,39.8144,39.6857,39.7972,24881.0
2020-06-16 11:10:00,46.39,46.42,46.21,46.36,23346.0,39.8058,39.8315,39.6513,39.7801,23346.0
2020-06-16 11:15:00,46.38,46.61,46.38,46.47,22271.0,39.7972,39.9946,39.7972,39.8744,22271.0
2020-06-16 11:20:00,46.45,46.58,46.45,46.55,13696.0,39.8573,39.9688,39.8573,39.9431,13696.0
2020-06-16 11:25:00,46.55,46.64,46.53,46.61,11443.0,39.9431,40.0203,39.9259,39.9946,11443.0
2020-06-16 11:30:00,46.6,46.75,46.54,46.63,13739.0,39.986,40.1147,39.9345,40.0117,13739.0
2020-06-16 11:35:00,46.65,46.67,46.45,46.53,11865.0,40.0289,40.0461,39.8573,39.9259,11865.0
2020-06-16 11:40:00,46.51,46.62,46.5,46.53,9968.0,39.9088,40.0032,39.9002,39.9259,9968.0
2020-06-16 11:45:00,46.54,46.72,46.52,46.7,14015.0,39.9345,40.089,39.9173,40.0718,14015.0
2020-06-16 11:50:00,46.72,46.77,46.65,46.73,15396.0,40.089,40.1319,40.0289,40.0975,15396.0
2020-06-16 11:55:00,46.75,46.75,46.58,46.61,10100.0,40.1147,40.1147,39.9688,39.9946,10100.0
2020-06-16 12:00:00,46.62,46.69,46.45,46.49,10864.0,40.0032,40.0632,39.8573,39.8916,10864.0
2020-06-16 12:05:00,46.5,46.5,46.38,46.45,9627.0,39.9002,39.9002,39.7972,39.8573,9627.0
2020-06-16 12:10:00,46.42,46.49,46.4,46.47,7300.0,39.8315,39.8916,39.8144,39.8744,7300.0
2020-06-16 12:15:00,46.48,46.53,46.41,46.47,7441.0,39.883,39.9259,39.823,39.8744,7441.0
2020-06-16 12:20:00,46.48,46.52,46.41,46.46,6625.0,39.883,39.9173,39.823,39.8659,6625.0
2020-06-16 12:25:00,46.45,46.51,46.43,46.49,7433.0,39.8573,39.9088,39.8401,39.8916,7433.0
2020-06-16 12:30:00,46.5,46.63,46.5,46.6,11533.0,39.9002,40.0117,39.9002,39.986,11533.0
2020-06-16 12:35:00,46.6,46.71,46.6,46.64,24790.0,39.986,40.0804,39.986,40.0203,24790.0
2020-06-16 12:40:00,46.65,46.71,46.62,46.69,20500.0,40.0289,40.0804,40.0032,40.0632,20500.0
2020-06-16 12:45:00,46.71,46.79,46.68,46.71,36337.0,40.0804,40.149,40.0546,40.0804,36337.0
2020-06-16 12:50:00,46.72,46.81,46.71,46.73,17780.0,40.089,40.1662,40.0804,40.0975,17780.0
2020-06-16 12:55:00,46.72,46.76,46.66,46.72,19436.0,40.089,40.1233,40.0375,40.089,19436.0
2020-06-16 13:00:00,46.72,46.81,46.7,46.7,11886.0,40.089,40.1662,40.0718,40.0718,11886.0
2020-06-16 13:05:00,46.69,46.72,46.63,46.68,15580.0,40.0632,40.089,40.0117,40.0546,15580.0
2020-06-16 13:10:00,46.69,46.74,46.69,46.71,15370.0,40.0632,40.1061,40.0632,40.0804,15370.0
2020-06-16 13:15:00,46.7,46.78,46.7,46.75,9538.0,40.0718,40.1404,40.0718,40.1147,9538.0
2020-06-16 13:20:00,46.75,46.78,46.71,46.75,20817.0,40.1147,40.1404,40.0804,40.1147,20817.0
2020-06-16 13:25:00,46.75,46.76,46.69,46.69,17164.0,40.1147,40.1233,40.0632,40.0632,17164.0
2020-06-16 13:30:00,46.68,46.69,46.54,46.56,14244.0,40.0546,40.0632,39.9345,39.9517,14244.0
2020-06-16 13:35:00,46.53,46.53,46.45,46.47,17609.0,39.9259,39.9259,39.8573,39.8744,17609.0
2020-06-16 13:40:00,46.47,46.56,46.47,46.52,13797.0,39.8744,39.9517,39.8744,39.9173,13797.0
2020-06-16 13:45:00,46.53,46.53,46.45,46.47,8831.0,39.9259,39.9259,39.8573,39.8744,8831.0
2020-06-16 13:50:00,46.47,46.52,46.36,46.38,18371.0,39.8744,39.9173,39.7801,39.7972,18371.0
2020-06-16 13:55:00,46.37,46.4,46.34,46.39,11018.0,39.7886,39.8144,39.7629,39.8058,11018.0
2020-06-16 14:00:00,46.38,46.49,46.37,46.4,23550.0,39.7972,39.8916,39.7886,39.8144,23550.0
2020-06-16 14:05:00,46.4,46.45,46.37,46.45,15962.0,39.8144,39.8573,39.7886,39.8573,15962.0
2020-06-16 14:10:00,46.46,46.55,46.45,46.54,11296.0,39.8659,39.9431,39.8573,39.9345,11296.0
2020-06-16 14:15:00,46.53,46.61,46.52,46.53,17300.0,39.9259,39.9946,39.9173,39.9259,17300.0
2020-06-16 14:20:00,46.54,46.56,46.26,46.4,35824.0,39.9345,39.9517,39.6943,39.8144,35824.0
2020-06-16 14:25:00,46.38,46.45,46.33,46.43,16808.0,39.7972,39.8573,39.7543,39.8401,16808.0
2020-06-16 14:30:00,46.43,46.58,46.43,46.48,26669.0,39.8401,39.9688,39.8401,39.883,26669.0
2020-06-16 14:35:00,46.48,46.53,46.45,46.46,10368.0,39.883,39.9259,39.8573,39.8659,10368.0
2020-06-16 14:40:00,46.46,46.48,46.35,46.39,11909.0,39.8659,39.883,39.7715,39.8058,11909.0
2020-06-16 14:45:00,46.38,46.4,46.29,46.36,18190.0,39.7972,39.8144,39.72,39.7801,18190.0
2020-06-16 14:50:00,46.35,46.38,46.27,46.32,16678.0,39.7715,39.7972,39.7028,39.7457,16678.0
2020-06-16 14:55:00,46.33,46.35,46.25,46.27,21584.0,39.7543,39.7715,39.6857,39.7028,21584.0
2020-06-16 15:00:00,46.28,46.32,46.21,46.22,34339.0,39.7114,39.7457,39.6513,39.6599,34339.0
2020-06-16 15:05:00,46.22,46.27,46.1,46.13,35188.0,39.6599,39.7028,39.557,39.5827,35188.0
2020-06-16 15:10:00,46.13,46.22,46.13,46.21,23655.0,39.5827,39.6599,39.5827,39.6513,23655.0
2020-06-16 15:15:00,46.2,46.2,46.0,46.04,58866.0,39.6428,39.6428,39.4712,39.5055,58866.0
2020-06-16 15:20:00,46.05,46.21,46.05,46.18,37204.0,39.5141,39.6513,39.5141,39.6256,37204.0
2020-06-16 15:25:00,46.18,46.32,46.18,46.26,28838.0,39.6256,39.7457,39.6256,39.6943,28838.0
2020-06-16 15:30:00,46.23,46.49,46.21,46.47,41896.0,39.6685,39.8916,39.6513,39.8744,41896.0
2020-06-16 15:35:00,46.46,46.46,46.35,46.38,27682.0,39.8659,39.8659,39.7715,39.7972,27682.0
2020-06-16 15:40:00,46.4,46.45,46.27,46.29,44851.0,39.8144,39.8573,39.7028,39.72,44851.0
2020-06-16 15:45:00,46.3,46.38,46.23,46.32,33354.0,39.7286,39.7972,39.6685,39.7457,33354.0
2020-06-16 15:50:00,46.32,46.47,46.19,46.31,140109.0,39.7457,39.8744,39.6342,39.7372,140109.0
2020-06-16 15:55:00,46.31,46.56,46.22,46.56,139844.0,39.7372,39.9517,39.6599,39.9517,139844.0
2020-06-17 09:30:00,46.8,46.8,46.47,46.53,20368.0,40.1576,40.1576,39.8744,39.9259,20368.0
2020-06-17 09:35:00,46.54,46.57,46.26,46.28,18408.0,39.9345,39.9603,39.6943,39.7114,18408.0
2020-06-17 09:40:00,46.26,46.42,46.21,46.34,21728.0,39.6943,39.8315,39.6513,39.7629,21728.0
2020-06-17 09:45:00,46.35,46.5,46.34,46.49,15288.0,39.7715,39.9002,39.7629,39.8916,15288.0
2020-06-17 09:50:00,46.49,46.6,46.49,46.59,16631.0,39.8916,39.986,39.8916,39.9774,16631.0
2020-06-17 09:55:00,46.59,46.59,46.36,46.43,23201.0,39.9774,39.9774,39.7801,39.8401,23201.0
2020-06-17 10:00:00,46.44,46.45,46.33,46.34,15370.0,39.8487,39.8573,39.7543,39.7629,15370.0
2020-06-17 10:05:00,46.34,46.39,46.29,46.36,9715.0,39.7629,39.8058,39.72,39.7801,9715.0
2020-06-17 10:10:00,46.36,46.43,46.31,46.32,9905.0,39.7801,39.8401,39.7372,39.7457,9905.0
2020-06-17 10:15:00,46.36,46.52,46.23,46.26,37009.0,39.7801,39.9173,39.6685,39.6943,37009.0
2020-06-17 10:20:00,46.28,46.36,46.25,46.27,16291.0,39.7114,39.7801,39.6857,39.7028,16291.0
2020-06-17 10:25:00,46.26,46.26,46.16,46.21,27655.0,39.6943,39.6943,39.6084,39.6513,27655.0
2020-06-17 10:30:00,46.22,46.37,46.15,46.36,14002.0,39.6599,39.7886,39.5999,39.7801,14002.0
2020-06-17 10:35:00,46.36,46.38,46.31,46.36,16861.0,39.7801,39.7972,39.7372,39.7801,16861.0
2020-06-17 10:40:00,46.35,46.37,46.28,46.36,7700.0,39.7715,39.7886,39.7114,39.7801,7700.0
2020-06-17 10:45:00,46.34,46.34,46.27,46.32,7455.0,39.7629,39.7629,39.7028,39.7457,7455.0
2020-06-17 10:50:00,46.33,46.42,46.31,46.4,12775.0,39.7543,39.8315,39.7372,39.8144,12775.0
2020-06-17 10:55:00,46.44,46.48,46.39,46.4,4200.0,39.8487,39.883,39.8058,39.8144,4200.0
2020-06-17 11:00:00,46.41,46.41,46.35,46.37,16540.0,39.823,39.823,39.7715,39.7886,16540.0
2020-06-17 11:05:00,46.37,46.44,46.36,46.39,10360.0,39.7886,39.8487,39.7801,39.8058,10360.0
2020-06-17 11:10:00,46.39,46.44,46.32,46.34,11358.0,39.8058,39.8487,39.7457,39.7629,11358.0
2020-06-17 11:15:00,46.33,46.39,46.28,46.31,9264.0,39.7543,39.8058,39.7114,39.7372,9264.0
2020-06-17 11:20:00,46.31,46.31,46.21,46.22,9289.0,39.7372,39.7372,39.6513,39.6599,9289.0
2020-06-17 11:25:00,46.23,46.35,46.21,46.35,8208.0,39.6685,39.7715,39.6513,39.7715,8208.0
2020-06-17 11:30:00,46.34,46.38,46.32,46.34,6130.0,39.7629,39.7972,39.7457,39.7629,6130.0
2020-06-17 11:35:00,46.37,46.41,46.36,46.38,8610.0,39.7886,39.823,39.7801,39.7972,8610.0
2020-06-17 11:40:00,46.39,46.45,46.38,46.41,3194.0,39.8058,39.8573,39.7972,39.823,3194.0
2020-06-17 11:45:00,46.44,46.46,46.41,46.41,5975.0,39.8487,39.8659,39.823,39.823,5975.0
2020-06-17 11:50:00,46.41,46.42,46.36,46.37,4700.0,39.823,39.8315,39.7801,39.7886,4700.0
2020-06-17 11:55:00,46.38,46.51,46.38,46.5,6810.0,39.7972,39.9088,39.7972,39.9002,6810.0
2020-06-17 12:00:00,46.5,46.51,46.43,46.46,9108.0,39.9002,39.9088,39.8401,39.8659,9108.0
2020-06-17 12:05:00,46.46,46.53,46.45,46.47,13369.0,39.8659,39.9259,39.8573,39.8744,13369.0
2020-06-17 12:10:00,46.45,46.45,46.39,46.4,17871.0,39.8573,39.8573,39.8058,39.8144,17871.0
2020-06-17 12:15:00,46.41,46.43,46.37,46.39,13133.0,39.823,39.8401,39.7886,39.8058,13133.0
2020-06-17 12:20:00,46.39,46.39,46.32,46.38,9905.0,39.8058,39.8058,39.7457,39.7972,9905.0
2020-06-17 12:25:00,46.36,46.38,46.36,46.37,8100.0,39.7801,39.7972,39.7801,39.7886,8100.0
2020-06-17 12:30:00,46.36,46.52,46.36,46.5,10134.0,39.7801,39.9173,39.7801,39.9002,10134.0
2020-06-17 12:35:00,46.5,46.53,46.46,46.46,13325.0,39.9002,39.9259,39.8659,39.8659,13325.0
2020-06-17 12:40:00,46.45,46.45,46.39,46.42,6400.0,39.8573,39.8573,39.8058,39.8315,6400.0
2020-06-17 12:45:00,46.43,46.46,46.4,46.45,5358.0,39.8401,39.8659,39.8144,39.8573,5358.0
2020-06-17 12:50:00,46.42,46.44,46.42,46.43,4745.0,39.8315,39.8487,39.8315,39.8401,4745.0
2020-06-17 12:55:00,46.43,46.43,46.36,46.4,9639.0,39.8401,39.8401,39.7801,39.8144,9639.0
2020-06-17 13:00:00,46.41,46.46,46.4,46.46,3700.0,39.823,39.8659,39.8144,39.8659,3700.0
2020-06-17 13:05:00,46.45,46.51,46.45,46.49,6400.0,39.8573,39.9088,39.8573,39.8916,6400.0
2020-06-17 13:10:00,46.47,46.5,46.47,46.5,3887.0,39.8744,39.9002,39.8744,39.9002,3887.0
2020-06-17 13:15:00,46.51,46.51,46.44,46.46,5600.0,39.9088,39.9088,39.8487,39.8659,5600.0
2020-06-17 13:20:00,46.44,46.44,46.42,46.42,4019.0,39.8487,39.8487,39.8315,39.8315,4019.0
2020-06-17 13:25:00,46.42,46.46,46.42,46.44,6368.0,39.8315,39.8659,39.8315,39.8487,6368.0
2020-06-17 13:30:00,46.44,46.46,46.42,46.43,4200.0,39.8487,39.8659,39.8315,39.8401,4200.0
2020-06-17 13:35:00,46.42,46.45,46.41,46.45,4100.0,39.8315,39.8573,39.823,39.8573,4100.0
2020-06-17 13:40:00,46.44,46.44,46.4,46.4,1900.0,39.8487,39.8487,39.8144,39.8144,1900.0
2020-06-17 13:45:00,46.39,46.39,46.33,46.39,6980.0,39.8058,39.8058,39.7543,39.8058,6980.0
2020-06-17 13:50:00,46.38,46.39,46.29,46.37,9150.0,39.7972,39.8058,39.72,39.7886,9150.0
2020-06-17 13:55:00,46.36,46.39,46.34,46.36,9449.0,39.7801,39.8058,39.7629,39.7801,9449.0
2020-06-17 14:00:00,46.36,46.36,46.32,46.32,11367.0,39.7801,39.7801,39.7457,39.7457,11367.0
2020-06-17 14:05:00,46.33,46.38,46.33,46.38,3000.0,39.7543,39.7972,39.7543,39.7972,3000.0
2020-06-17 14:10:00,46.37,46.41,46.36,46.36,4145.0,39.7886,39.823,39.7801,39.7801,4145.0
2020-06-17 14:15:00,46.35,46.35,46.28,46.29,10922.0,39.7715,39.7715,39.7114,39.72,10922.0
2020-06-17 14:20:00,46.3,46.33,46.3,46.31,2900.0,39.7286,39.7543,39.7286,39.7372,2900.0
2020-06-17 14:25:00,46.31,46.36,46.28,46.35,4200.0,39.7372,39.7801,39.7114,39.7715,4200.0
2020-06-17 14:30:00,46.34,46.34,46.29,46.31,5569.0,39.7629,39.7629,39.72,39.7372,5569.0
2020-06-17 14:35:00,46.32,46.32,46.31,46.31,2400.0,39.7457,39.7457,39.7372,39.7372,2400.0
2020-06-17 14:40:00,46.32,46.42,46.32,46.34,5865.0,39.7457,39.8315,39.7457,39.7629,5865.0
2020-06-17 14:45:00,46.35,46.35,46.31,46.35,8749.0,39.7715,39.7715,39.7372,39.7715,8749.0
2020-06-17 14:50:00,46.35,46.43,46.31,46.31,10179.0,39.7715,39.8401,39.7372,39.7372,10179.0
2020-06-17 14:55:00,46.32,46.32,46.24,46.25,8055.0,39.7457,39.7457,39.6771,39.6857,8055.0
2020-06-17 15:00:00,46.24,46.24,46.17,46.22,14922.0,39.6771,39.6771,39.617,39.6599,14922.0
2020-06-17 15:05:00,46.22,46.25,46.19,46.25,5247.0,39.6599,39.6857,39.6342,39.6857,5247.0
2020-06-17 15:10:00,46.26,46.26,46.2,46.24,6059.0,39.6943,39.6943,39.6428,39.6771,6059.0
2020-06-17 15:15:00,46.24,46.28,46.2,46.2,9606.0,39.6771,39.7114,39.6428,39.6428,9606.0
2020-06-17 15:20:00,46.2,46.23,46.09,46.12,14355.0,39.6428,39.6685,39.5484,39.5741,14355.0
2020-06-17 15:25:00,46.13,46.13,46.05,46.1,12171.0,39.5827,39.5827,39.5141,39.557,12171.0
2020-06-17 15:30:00,46.09,46.18,46.04,46.18,11001.0,39.5484,39.6256,39.5055,39.6256,11001.0
2020-06-17 15:35:00,46.16,46.16,46.04,46.06,11399.0,39.6084,39.6084,39.5055,39.5226,11399.0
2020-06-17 15:40:00,46.04,46.04,45.94,45.95,52324.0,39.5055,39.5055,39.4197,39.4282,52324.0
2020-06-17 15:45:00,45.95,45.99,45.93,45.93,21510.0,39.4282,39.4626,39.4111,39.4111,21510.0
2020-06-17 15:50:00,45.92,46.19,45.92,46.19,111566.0,39.4025,39.6342,39.4025,39.6342,111566.0
2020-06-17 15:55:00,46.2,46.2,46.08,46.17,96883.0,39.6428,39.6428,39.5398,39.617,96883.0
2020-06-18 09:30:00,45.85,45.85,45.49,45.53,30831.0,39.3424,39.3424,39.0335,39.0679,30831.0
2020-06-18 09:35:00,45.51,45.7,45.38,45.69,30605.0,39.0507,39.2137,38.9392,39.2052,30605.0
2020-06-18 09:40:00,45.69,45.69,45.47,45.52,26117.0,39.2052,39.2052,39.0164,39.0593,26117.0
2020-06-18 09:45:00,45.52,45.61,45.49,45.61,35660.0,39.0593,39.1365,39.0335,39.1365,35660.0
2020-06-18 09:50:00,45.62,45.7,45.56,45.61,26334.0,39.1451,39.2137,39.0936,39.1365,26334.0
2020-06-18 09:55:00,45.61,45.69,45.59,45.63,16591.0,39.1365,39.2052,39.1193,39.1537,16591.0
2020-06-18 10:00:00,45.63,45.71,45.57,45.64,32807.0,39.1537,39.2223,39.1022,39.1622,32807.0
2020-06-18 10:05:00,45.65,45.74,45.64,45.72,28988.0,39.1708,39.2481,39.1622,39.2309,28988.0
2020-06-18 10:10:00,45.71,45.72,45.65,45.69,23385.0,39.2223,39.2309,39.1708,39.2052,23385.0
2020-06-18 10:15:00,45.7,45.72,45.6,45.63,25253.0,39.2137,39.2309,39.1279,39.1537,25253.0
2020-06-18 10:20:00,45.63,45.63,45.5,45.56,30529.0,39.1537,39.1537,39.0421,39.0936,30529.0
2020-06-18 10:25:00,45.56,45.59,45.5,45.55,20224.0,39.0936,39.1193,39.0421,39.085,20224.0
2020-06-18 10:30:00,45.55,45.63,45.36,45.53,31944.0,39.085,39.1537,38.922,39.0679,31944.0
2020-06-18 10:35:00,45.51,45.69,45.51,45.58,20621.0,39.0507,39.2052,39.0507,39.1108,20621.0
2020-06-18 10:40:00,45.58,45.59,45.51,45.58,15189.0,39.1108,39.1193,39.0507,39.1108,15189.0
2020-06-18 10:45:00,45.58,45.72,45.55,45.65,13800.0,39.1108,39.2309,39.085,39.1708,13800.0
2020-06-18 10:50:00,45.64,45.66,45.51,45.53,12496.0,39.1622,39.1794,39.0507,39.0679,12496.0
2020-06-18 10:55:00,45.53,45.68,45.53,45.65,20718.0,39.0679,39.1966,39.0679,39.1708,20718.0
2020-06-18 11:00:00,45.66,45.68,45.62,45.64,9300.0,39.1794,39.1966,39.1451,39.1622,9300.0
2020-06-18 11:05:00,45.62,45.72,45.62,45.68,12938.0,39.1451,39.2309,39.1451,39.1966,12938.0
2020-06-18 11:10:00,45.68,45.71,45.67,45.71,7708.0,39.1966,39.2223,39.188,39.2223,7708.0
2020-06-18 11:15:00,45.71,45.75,45.71,45.73,9515.0,39.2223,39.2566,39.2223,39.2395,9515.0
2020-06-18 11:20:00,45.73,45.74,45.7,45.72,10915.0,39.2395,39.2481,39.2137,39.2309,10915.0
2020-06-18 11:25:00,45.73,45.79,45.72,45.72,18234.0,39.2395,39.291,39.2309,39.2309,18234.0
2020-06-18 11:30:00,45.7,45.75,45.62,45.63,21375.0,39.2137,39.2566,39.1451,39.1537,21375.0
2020-06-18 11:35:00,45.62,45.65,45.62,45.64,6979.0,39.1451,39.1708,39.1451,39.1622,6979.0
2020-06-18 11:40:00,45.64,45.7,45.64,45.66,14161.0,39.1622,39.2137,39.1622,39.1794,14161.0
2020-06-18 11:45:00,45.64,45.67,45.64,45.66,8289.0,39.1622,39.188,39.1622,39.1794,8289.0
2020-06-18 11:50:00,45.66,45.66,45.58,45.59,18558.0,39.1794,39.1794,39.1108,39.1193,18558.0
2020-06-18 11:55:00,45.59,45.59,45.51,45.53,29031.0,39.1193,39.1193,39.0507,39.0679,29031.0
2020-06-18 12:00:00,45.53,45.54,45.41,45.44,25226.0,39.0679,39.0764,38.9649,38.9906,25226.0
2020-06-18 12:05:00,45.45,45.51,45.45,45.49,14730.0,38.9992,39.0507,38.9992,39.0335,14730.0
2020-06-18 12:10:00,45.48,45.48,45.38,45.42,12776.0,39.025,39.025,38.9392,38.9735,12776.0
2020-06-18 12:15:00,45.42,45.47,45.42,45.46,11244.0,38.9735,39.0164,38.9735,39.0078,11244.0
2020-06-18 12:20:00,45.46,45.5,45.46,45.49,8400.0,39.0078,39.0421,39.0078,39.0335,8400.0
2020-06-18 12:25:00,45.48,45.51,45.47,45.49,14547.0,39.025,39.0507,39.0164,39.0335,14547.0
2020-06-18 12:30:00,45.49,45.51,45.46,45.49,12660.0,39.0335,39.0507,39.0078,39.0335,12660.0
2020-06-18 12:35:00,45.5,45.51,45.46,45.47,14805.0,39.0421,39.0507,39.0078,39.0164,14805.0
2020-06-18 12:40:00,45.47,45.48,45.39,45.43,13340.0,39.0164,39.025,38.9477,38.9821,13340.0
2020-06-18 12:45:00,45.43,45.5,45.43,45.5,9715.0,38.9821,39.0421,38.9821,39.0421,9715.0
2020-06-18 12:50:00,45.49,45.51,45.47,45.49,19081.0,39.0335,39.0507,39.0164,39.0335,19081.0
2020-06-18 12:55:00,45.49,45.5,45.48,45.5,5286.0,39.0335,39.0421,39.025,39.0421,5286.0
2020-06-18 13:00:00,45.51,45.51,45.47,45.47,13460.0,39.0507,39.0507,39.0164,39.0164,13460.0
2020-06-18 13:05:00,45.47,45.51,45.46,45.5,5400.0,39.0164,39.0507,39.0078,39.0421,5400.0
2020-06-18 13:10:00,45.51,45.51,45.47,45.5,14494.0,39.0507,39.0507,39.0164,39.0421,14494.0
2020-06-18 13:15:00,45.5,45.55,45.47,45.55,11318.0,39.0421,39.085,39.0164,39.085,11318.0
2020-06-18 13:20:00,45.55,45.56,45.49,45.5,16982.0,39.085,39.0936,39.0335,39.0421,16982.0
2020-06-18 13:25:00,45.5,45.51,45.48,45.49,15192.0,39.0421,39.0507,39.025,39.0335,15192.0
2020-06-18 13:30:00,45.48,45.52,45.48,45.51,11713.0,39.025,39.0593,39.025,39.0507,11713.0
2020-06-18 13:35:00,45.52,45.57,45.52,45.57,20637.0,39.0593,39.1022,39.0593,39.1022,20637.0
2020-06-18 13:40:00,45.57,45.6,45.56,45.58,16925.0,39.1022,39.1279,39.0936,39.1108,16925.0
2020-06-18 13:45:00,45.58,45.6,45.54,45.55,43029.0,39.1108,39.1279,39.0764,39.085,43029.0
2020-06-18 13:50:00,45.56,45.56,45.52,45.56,35192.0,39.0936,39.0936,39.0593,39.0936,35192.0
2020-06-18 13:55:00,45.57,45.58,45.56,45.56,18037.0,39.1022,39.1108,39.0936,39.0936,18037.0
2020-06-18 14:00:00,45.56,45.57,45.5,45.51,26888.0,39.0936,39.1022,39.0421,39.0507,26888.0
2020-06-18 14:05:00,45.52,45.53,45.44,45.47,23604.0,39.0593,39.0679,38.9906,39.0164,23604.0
2020-06-18 14:10:00,45.47,45.51,45.47,45.51,5300.0,39.0164,39.0507,39.0164,39.0507,5300.0
2020-06-18 14:15:00,45.5,45.54,45.45,45.51,16644.0,39.0421,39.0764,38.9992,39.0507,16644.0
2020-06-18 14:20:00,45.5,45.59,45.5,45.58,12001.0,39.0421,39.1193,39.0421,39.1108,12001.0
2020-06-18 14:25:00,45.58,45.62,45.57,45.62,11541.0,39.1108,39.1451,39.1022,39.1451,11541.0
2020-06-18 14:30:00,45.63,45.69,45.55,45.64,17832.0,39.1537,39.2052,39.085,39.1622,17832.0
2020-06-18 14:35:00,45.65,45.68,45.63,45.68,12529.0,39.1708,39.1966,39.1537,39.1966,12529.0
2020-06-18 14:40:00,45.69,45.69,45.64,45.66,11110.0,39.2052,39.2052,39.1622,39.1794,11110.0
2020-06-18 14:45:00,45.66,45.73,45.66,45.7,13312.0,39.1794,39.2395,39.1794,39.2137,13312.0
2020-06-18 14:50:00,45.7,45.77,45.7,45.74,23701.0,39.2137,39.2738,39.2137,39.2481,23701.0
2020-06-18 14:55:00,45.74,45.75,45.69,45.69,17006.0,39.2481,39.2566,39.2052,39.2052,17006.0
2020-06-18 15:00:00,45.7,45.71,45.6,45.62,19708.0,39.2137,39.2223,39.1279,39.1451,19708.0
2020-06-18 15:05:00,45.61,45.69,45.61,45.69,12500.0,39.1365,39.2052,39.1365,39.2052,12500.0
2020-06-18 15:10:00,45.68,45.68,45.56,45.56,17896.0,39.1966,39.1966,39.0936,39.0936,17896.0
2020-06-18 15:15:00,45.57,45.73,45.57,45.72,16719.0,39.1022,39.2395,39.1022,39.2309,16719.0
2020-06-18 15:20:00,45.72,45.81,45.7,45.78,35363.0,39.2309,39.3081,39.2137,39.2824,35363.0
2020-06-18 15:25:00,45.78,45.79,45.74,45.78,11409.0,39.2824,39.291,39.2481,39.2824,11409.0
2020-06-18 15:30:00,45.79,45.9,45.75,45.83,34487.0,39.291,39.3853,39.2566,39.3253,34487.0
2020-06-18 15:35:00,45.84,45.93,45.84,45.9,24842.0,39.3339,39.4111,39.3339,39.3853,24842.0
2020-06-18 15:40:00,45.9,45.9,45.82,45.86,24245.0,39.3853,39.3853,39.3167,39.351,24245.0
2020-06-18 15:45:00,45.87,45.96,45.87,45.94,37389.0,39.3596,39.4368,39.3596,39.4197,37389.0
2020-06-18 15:50:00,45.93,46.04,45.84,45.92,144824.0,39.4111,39.5055,39.3339,39.4025,144824.0
2020-06-18 15:55:00,45.9,45.93,45.82,45.82,123679.0,39.3853,39.4111,39.3167,39.3167,123679.0
2020-06-19 09:30:00,46.33,46.51,46.21,46.39,178568.0,39.7543,39.9088,39.6513,39.8058,178568.0
2020-06-19 09:35:00,46.38,46.38,46.16,46.2,33838.0,39.7972,39.7972,39.6084,39.6428,33838.0
2020-06-19 09:40:00,46.22,46.27,46.08,46.16,23341.0,39.6599,39.7028,39.5398,39.6084,23341.0
2020-06-19 09:45:00,46.17,46.29,46.17,46.28,24178.0,39.617,39.72,39.617,39.7114,24178.0
2020-06-19 09:50:00,46.3,46.32,46.19,46.27,16624.0,39.7286,39.7457,39.6342,39.7028,16624.0
2020-06-19 09:55:00,46.27,46.4,46.23,46.3,35929.0,39.7028,39.8144,39.6685,39.7286,35929.0
2020-06-19 10:00:00,46.31,46.47,46.31,46.44,23833.0,39.7372,39.8744,39.7372,39.8487,23833.0
2020-06-19 10:05:00,46.43,46.45,46.39,46.43,16405.0,39.8401,39.8573,39.8058,39.8401,16405.0
2020-06-19 10:10:00,46.43,46.43,46.28,46.35,14265.0,39.8401,39.8401,39.7114,39.7715,14265.0
2020-06-19 10:15:00,46.35,46.42,46.34,46.42,7874.0,39.7715,39.8315,39.7629,39.8315,7874.0
2020-06-19 10:20:00,46.41,46.42,46.38,46.4,5933.0,39.823,39.8315,39.7972,39.8144,5933.0
2020-06-19 10:25:00,46.4,46.4,46.32,46.34,13308.0,39.8144,39.8144,39.7457,39.7629,13308.0
2020-06-19 10:30:00,46.33,46.33,46.22,46.26,8818.0,39.7543,39.7543,39.6599,39.6943,8818.0
2020-06-19 10:35:00,46.26,46.27,46.24,46.24,9253.0,39.6943,39.7028,39.6771,39.6771,9253.0
2020-06-19 10:40:00,46.23,46.24,46.14,46.15,24899.0,39.6685,39.6771,39.5913,39.5999,24899.0
2020-06-19 10:45:00,46.16,46.16,46.03,46.06,20305.0,39.6084,39.6084,39.4969,39.5226,20305.0
2020-06-19 10:50:00,46.05,46.11,46.01,46.08,21291.0,39.5141,39.5655,39.4797,39.5398,21291.0
2020-06-19 10:55:00,46.06,46.06,46.02,46.06,19782.0,39.5226,39.5226,39.4883,39.5226,19782.0
2020-06-19 11:00:00,46.05,46.06,46.02,46.06,15441.0,39.5141,39.5226,39.4883,39.5226,15441.0
2020-06-19 11:05:00,46.06,46.08,46.03,46.04,8702.0,39.5226,39.5398,39.4969,39.5055,8702.0
2020-06-19 11:10:00,46.03,46.05,45.98,46.02,23616.0,39.4969,39.5141,39.454,39.4883,23616.0
2020-06-19 11:15:00,46.01,46.05,45.92,45.93,19929.0,39.4797,39.5141,39.4025,39.4111,19929.0
2020-06-19 11:20:00,45.92,45.98,45.82,45.95,49815.0,39.4025,39.454,39.3167,39.4282,49815.0
2020-06-19 11:25:00,45.96,45.97,45.91,45.94,35268.0,39.4368,39.4454,39.3939,39.4197,35268.0
2020-06-19 11:30:00,45.93,45.96,45.88,45.89,19182.0,39.4111,39.4368,39.3682,39.3768,19182.0
2020-06-19 11:35:00,45.89,45.89,45.77,45.79,21774.0,39.3768,39.3768,39.2738,39.291,21774.0
2020-06-19 11:40:00,45.8,45.82,45.74,45.74,7314.0,39.2995,39.3167,39.2481,39.2481,7314.0
2020-06-19 11:45:00,45.75,45.87,45.75,45.84,9027.0,39.2566,39.3596,39.2566,39.3339,9027.0
2020-06-19 11:50:00,45.83,45.91,45.82,45.89,10825.0,39.3253,39.3939,39.3167,39.3768,10825.0
2020-06-19 11:55:00,45.88,45.89,45.85,45.89,9834.0,39.3682,39.3768,39.3424,39.3768,9834.0
2020-06-19 12:00:00,45.89,45.89,45.82,45.83,8675.0,39.3768,39.3768,39.3167,39.3253,8675.0
2020-06-19 12:05:00,45.79,45.8,45.75,45.79,6878.0,39.291,39.2995,39.2566,39.291,6878.0
2020-06-19 12:10:00,45.79,45.82,45.57,45.57,21466.0,39.291,39.3167,39.1022,39.1022,21466.0
2020-06-19 12:15:00,45.57,45.61,45.31,45.32,45877.0,39.1022,39.1365,38.8791,38.8877,45877.0
2020-06-19 12:20:00,45.3,45.46,45.21,45.26,19536.0,38.8705,39.0078,38.7933,38.8362,19536.0
2020-06-19 12:25:00,45.24,45.41,45.24,45.41,9540.0,38.819,38.9649,38.819,38.9649,9540.0
2020-06-19 12:30:00,45.43,45.48,45.38,45.38,11290.0,38.9821,39.025,38.9392,38.9392,11290.0
2020-06-19 12:35:00,45.38,45.41,45.32,45.32,15667.0,38.9392,38.9649,38.8877,38.8877,15667.0
2020-06-19 12:40:00,45.32,45.39,45.22,45.36,16724.0,38.8877,38.9477,38.8019,38.922,16724.0
2020-06-19 12:45:00,45.35,45.43,45.33,45.42,7765.0,38.9134,38.9821,38.8962,38.9735,7765.0
2020-06-19 12:50:00,45.42,45.42,45.35,45.35,9205.0,38.9735,38.9735,38.9134,38.9134,9205.0
2020-06-19 12:55:00,45.35,45.54,45.35,45.54,7866.0,38.9134,39.0764,38.9134,39.0764,7866.0
2020-06-19 13:00:00,45.52,45.52,45.43,45.44,12674.0,39.0593,39.0593,38.9821,38.9906,12674.0
2020-06-19 13:05:00,45.45,45.45,45.4,45.41,4886.0,38.9992,38.9992,38.9563,38.9649,4886.0
2020-06-19 13:10:00,45.39,45.45,45.37,45.37,7814.0,38.9477,38.9992,38.9306,38.9306,7814.0
2020-06-19 13:15:00,45.37,45.37,45.34,45.35,16170.0,38.9306,38.9306,38.9048,38.9134,16170.0
2020-06-19 13:20:00,45.34,45.35,45.25,45.25,25145.0,38.9048,38.9134,38.8276,38.8276,25145.0
2020-06-19 13:25:00,45.26,45.35,45.26,45.29,14355.0,38.8362,38.9134,38.8362,38.8619,14355.0
2020-06-19 13:30:00,45.29,45.29,45.2,45.2,26261.0,38.8619,38.8619,38.7847,38.7847,26261.0
2020-06-19 13:35:00,45.19,45.31,45.19,45.31,9204.0,38.7761,38.8791,38.7761,38.8791,9204.0
2020-06-19 13:40:00,45.3,45.3,45.27,45.27,5155.0,38.8705,38.8705,38.8448,38.8448,5155.0
2020-06-19 13:45:00,45.27,45.29,45.16,45.2,9307.0,38.8448,38.8619,38.7504,38.7847,9307.0
2020-06-19 13:50:00,45.21,45.26,45.17,45.18,7797.0,38.7933,38.8362,38.759,38.7675,7797.0
2020-06-19 13:55:00,45.19,45.24,45.13,45.13,14785.0,38.7761,38.819,38.7246,38.7246,14785.0
2020-06-19 14:00:00,45.13,45.25,45.13,45.22,18837.0,38.7246,38.8276,38.7246,38.8019,18837.0
2020-06-19 14:05:00,45.21,45.22,45.06,45.16,20017.0,38.7933,38.8019,38.6646,38.7504,20017.0
2020-06-19 14:10:00,45.15,45.15,45.07,45.08,20856.0,38.7418,38.7418,38.6731,38.6817,20856.0
2020-06-19 14:15:00,45.09,45.22,45.06,45.09,39686.0,38.6903,38.8019,38.6646,38.6903,39686.0
2020-06-19 14:20:00,45.09,45.23,45.08,45.21,14528.0,38.6903,38.8104,38.6817,38.7933,14528.0
2020-06-19 14:25:00,45.22,45.22,45.11,45.12,17737.0,38.8019,38.8019,38.7075,38.7161,17737.0
2020-06-19 14:30:00,45.11,45.29,45.06,45.29,17848.0,38.7075,38.8619,38.6646,38.8619,17848.0
2020-06-19 14:35:00,45.28,45.37,45.28,45.31,14784.0,38.8533,38.9306,38.8533,38.8791,14784.0
2020-06-19 14:40:00,45.29,45.37,45.25,45.34,13905.0,38.8619,38.9306,38.8276,38.9048,13905.0
2020-06-19 14:45:00,45.33,45.4,45.29,45.3,16960.0,38.8962,38.9563,38.8619,38.8705,16960.0
2020-06-19 14:50:00,45.31,45.37,45.27,45.36,10686.0,38.8791,38.9306,38.8448,38.922,10686.0
2020-06-19 14:55:00,45.32,45.34,45.27,45.27,10661.0,38.8877,38.9048,38.8448,38.8448,10661.0
2020-06-19 15:00:00,45.27,45.34,45.25,45.3,10186.0,38.8448,38.9048,38.8276,38.8705,10186.0
2020-06-19 15:05:00,45.3,45.31,45.27,45.28,9957.0,38.8705,38.8791,38.8448,38.8533,9957.0
2020-06-19 15:10:00,45.29,45.43,45.24,45.42,19979.0,38.8619,38.9821,38.819,38.9735,19979.0
2020-06-19 15:15:00,45.42,45.51,45.42,45.49,20939.0,38.9735,39.0507,38.9735,39.0335,20939.0
2020-06-19 15:20:00,45.48,45.51,45.47,45.48,13808.0,39.025,39.0507,39.0164,39.025,13808.0
2020-06-19 15:25:00,45.48,45.51,45.46,45.49,17291.0,39.025,39.0507,39.0078,39.0335,17291.0
2020-06-19 15:30:00,45.49,45.53,45.45,45.53,10558.0,39.0335,39.0679,38.9992,39.0679,10558.0
2020-06-19 15:35:00,45.53,45.53,45.47,45.48,21626.0,39.0679,39.0679,39.0164,39.025,21626.0
2020-06-19 15:40:00,45.47,45.49,45.43,45.48,23354.0,39.0164,39.0335,38.9821,39.025,23354.0
2020-06-19 15:45:00,45.47,45.52,45.27,45.29,35927.0,39.0164,39.0593,38.8448,38.8619,35927.0
2020-06-19 15:50:00,45.3,45.6,45.23,45.49,187614.0,38.8705,39.1279,38.8104,39.0335,187614.0
2020-06-19 15:55:00,45.45,45.47,45.28,45.29,121153.0,38.9992,39.0164,38.8533,38.8619,121153.0
2020-06-22 09:30:00,45.11,45.18,44.81,44.88,26500.0,38.7075,38.7675,38.4501,38.5101,26500.0
2020-06-22 09:35:00,44.89,45.06,44.87,44.88,18294.0,38.5187,38.6646,38.5015,38.5101,18294.0
2020-06-22 09:40:00,44.87,45.0,44.83,44.98,24414.0,38.5015,38.6131,38.4672,38.5959,24414.0
2020-06-22 09:45:00,44.98,45.08,44.88,45.04,26004.0,38.5959,38.6817,38.5101,38.6474,26004.0
2020-06-22 09:50:00,45.03,45.09,44.98,45.07,11655.0,38.6388,38.6903,38.5959,38.6731,11655.0
2020-06-22 09:55:00,45.07,45.13,45.02,45.02,12396.0,38.6731,38.7246,38.6302,38.6302,12396.0
2020-06-22 10:00:00,45.02,45.04,44.9,44.99,19746.0,38.6302,38.6474,38.5273,38.6045,19746.0
2020-06-22 10:05:00,44.99,45.14,44.95,45.14,10000.0,38.6045,38.7332,38.5702,38.7332,10000.0
2020-06-22 10:10:00,45.12,45.16,45.07,45.14,12166.0,38.7161,38.7504,38.6731,38.7332,12166.0
2020-06-22 10:15:00,45.12,45.15,45.1,45.13,12003.0,38.7161,38.7418,38.6989,38.7246,12003.0
2020-06-22 10:20:00,45.14,45.24,45.13,45.2,20539.0,38.7332,38.819,38.7246,38.7847,20539.0
2020-06-22 10:25:00,45.21,45.23,45.15,45.16,8400.0,38.7933,38.8104,38.7418,38.7504,8400.0
2020-06-22 10:30:00,45.16,45.18,45.11,45.11,19269.0,38.7504,38.7675,38.7075,38.7075,19269.0
2020-06-22 10:35:00,45.11,45.12,45.06,45.12,14614.0,38.7075,38.7161,38.6646,38.7161,14614.0
2020-06-22 10:40:00,45.11,45.16,45.1,45.1,9155.0,38.7075,38.7504,38.6989,38.6989,9155.0
2020-06-22 10:45:00,45.11,45.17,45.05,45.06,7406.0,38.7075,38.759,38.656,38.6646,7406.0
2020-06-22 10:50:00,45.06,45.09,45.06,45.06,12610.0,38.6646,38.6903,38.6646,38.6646,12610.0
2020-06-22 10:55:00,45.07,45.08,45.0,45.0,16967.0,38.6731,38.6817,38.6131,38.6131,16967.0
2020-06-22 11:00:00,44.99,45.05,44.95,45.02,10695.0,38.6045,38.656,38.5702,38.6302,10695.0
2020-06-22 11:05:00,45.02,45.07,45.02,45.03,3700.0,38.6302,38.6731,38.6302,38.6388,3700.0
2020-06-22 11:10:00,45.02,45.1,45.02,45.06,6383.0,38.6302,38.6989,38.6302,38.6646,6383.0
2020-06-22 11:15:00,45.07,45.13,45.07,45.1,5608.0,38.6731,38.7246,38.6731,38.6989,5608.0
2020-06-22 11:20:00,45.1,45.17,45.1,45.15,10985.0,38.6989,38.759,38.6989,38.7418,10985.0
2020-06-22 11:25:00,45.16,45.21,45.15,45.16,12990.0,38.7504,38.7933,38.7418,38.7504,12990.0
2020-06-22 11:30:00,45.18,45.19,45.13,45.19,12556.0,38.7675,38.7761,38.7246,38.7761,12556.0
2020-06-22 11:35:00,45.19,45.25,45.17,45.23,5000.0,38.7761,38.8276,38.759,38.8104,5000.0
2020-06-22 11:40:00,45.24,45.24,45.19,45.19,3800.0,38.819,38.819,38.7761,38.7761,3800.0
2020-06-22 11:45:00,45.2,45.23,45.19,45.22,2985.0,38.7847,38.8104,38.7761,38.8019,2985.0
2020-06-22 11:50:00,45.22,45.23,45.16,45.17,4150.0,38.8019,38.8104,38.7504,38.759,4150.0
2020-06-22 11:55:00,45.18,45.21,45.17,45.19,6370.0,38.7675,38.7933,38.759,38.7761,6370.0
2020-06-22 12:00:00,45.19,45.32,45.19,45.32,9842.0,38.7761,38.8877,38.7761,38.8877,9842.0
2020-06-22 12:05:00,45.33,45.35,45.31,45.34,6043.0,38.8962,38.9134,38.8791,38.9048,6043.0
2020-06-22 12:10:00,45.35,45.38,45.32,45.38,6525.0,38.9134,38.9392,38.8877,38.9392,6525.0
2020-06-22 12:15:00,45.4,45.41,45.31,45.31,5352.0,38.9563,38.9649,38.8791,38.8791,5352.0
2020-06-22 12:20:00,45.32,45.37,45.32,45.35,10398.0,38.8877,38.9306,38.8877,38.9134,10398.0
2020-06-22 12:25:00,45.34,45.37,45.34,45.37,9655.0,38.9048,38.9306,38.9048,38.9306,9655.0
2020-06-22 12:30:00,45.36,45.37,45.33,45.36,9305.0,38.922,38.9306,38.8962,38.922,9305.0
2020-06-22 12:35:00,45.35,45.35,45.3,45.3,4920.0,38.9134,38.9134,38.8705,38.8705,4920.0
2020-06-22 12:40:00,45.3,45.36,45.3,45.36,4672.0,38.8705,38.922,38.8705,38.922,4672.0
2020-06-22 12:45:00,45.35,45.43,45.32,45.41,9956.0,38.9134,38.9821,38.8877,38.9649,9956.0
2020-06-22 12:50:00,45.42,45.44,45.4,45.4,4300.0,38.9735,38.9906,38.9563,38.9563,4300.0
2020-06-22 12:55:00,45.41,45.43,45.4,45.42,3482.0,38.9649,38.9821,38.9563,38.9735,3482.0
2020-06-22 13:00:00,45.42,45.46,45.41,45.42,4921.0,38.9735,39.0078,38.9649,38.9735,4921.0
2020-06-22 13:05:00,45.43,45.45,45.43,45.45,2737.0,38.9821,38.9992,38.9821,38.9992,2737.0
2020-06-22 13:10:00,45.43,45.43,45.4,45.4,4371.0,38.9821,38.9821,38.9563,38.9563,4371.0
2020-06-22 13:15:00,45.41,45.43,45.38,45.4,4638.0,38.9649,38.9821,38.9392,38.9563,4638.0
2020-06-22 13:20:00,45.41,45.42,45.4,45.4,4040.0,38.9649,38.9735,38.9563,38.9563,4040.0
2020-06-22 13:25:00,45.36,45.36,45.32,45.34,1800.0,38.922,38.922,38.8877,38.9048,1800.0
2020-06-22 13:30:00,45.34,45.37,45.3,45.31,6692.0,38.9048,38.9306,38.8705,38.8791,6692.0
2020-06-22 13:35:00,45.31,45.32,45.25,45.28,7565.0,38.8791,38.8877,38.8276,38.8533,7565.0
2020-06-22 13:40:00,45.27,45.31,45.24,45.3,7279.0,38.8448,38.8791,38.819,38.8705,7279.0
2020-06-22 13:45:00,45.31,45.42,45.31,45.42,7793.0,38.8791,38.9735,38.8791,38.9735,7793.0
2020-06-22 13:50:00,45.42,45.42,45.36,45.36,3962.0,38.9735,38.9735,38.922,38.922,3962.0
2020-06-22 13:55:00,45.36,45.38,45.35,45.37,4851.0,38.922,38.9392,38.9134,38.9306,4851.0
2020-06-22 14:00:00,45.35,45.37,45.27,45.29,6591.0,38.9134,38.9306,38.8448,38.8619,6591.0
2020-06-22 14:05:00,45.3,45.32,45.28,45.32,9354.0,38.8705,38.8877,38.8533,38.8877,9354.0
2020-06-22 14:10:00,45.32,45.32,45.26,45.26,2900.0,38.8877,38.8877,38.8362,38.8362,2900.0
2020-06-22 14:15:00,45.26,45.28,45.22,45.22,5896.0,38.8362,38.8533,38.8019,38.8019,5896.0
2020-06-22 14:20:00,45.22,45.27,45.21,45.27,4900.0,38.8019,38.8448,38.7933,38.8448,4900.0
2020-06-22 14:25:00,45.26,45.27,45.25,45.26,3550.0,38.8362,38.8448,38.8276,38.8362,3550.0
2020-06-22 14:30:00,45.26,45.26,45.21,45.24,6745.0,38.8362,38.8362,38.7933,38.819,6745.0
2020-06-22 14:35:00,45.24,45.28,45.21,45.27,5686.0,38.819,38.8533,38.7933,38.8448,5686.0
2020-06-22 14:40:00,45.27,45.27,45.24,45.24,3652.0,38.8448,38.8448,38.819,38.819,3652.0
2020-06-22 14:45:00,45.24,45.34,45.23,45.34,8400.0,38.819,38.9048,38.8104,38.9048,8400.0
2020-06-22 14:50:00,45.34,45.38,45.34,45.37,12571.0,38.9048,38.9392,38.9048,38.9306,12571.0
2020-06-22 14:55:00,45.37,45.42,45.37,45.39,14204.0,38.9306,38.9735,38.9306,38.9477,14204.0
2020-06-22 15:00:00,45.38,45.38,45.34,45.36,7720.0,38.9392,38.9392,38.9048,38.922,7720.0
2020-06-22 15:05:00,45.36,45.36,45.32,45.32,5916.0,38.922,38.922,38.8877,38.8877,5916.0
2020-06-22 15:10:00,45.31,45.32,45.24,45.24,9000.0,38.8791,38.8877,38.819,38.819,9000.0
2020-06-22 15:15:00,45.24,45.26,45.17,45.21,19241.0,38.819,38.8362,38.759,38.7933,19241.0
2020-06-22 15:20:00,45.19,45.21,45.1,45.1,20014.0,38.7761,38.7933,38.6989,38.6989,20014.0
2020-06-22 15:25:00,45.11,45.15,45.11,45.13,8844.0,38.7075,38.7418,38.7075,38.7246,8844.0
2020-06-22 15:30:00,45.13,45.19,45.13,45.17,12928.0,38.7246,38.7761,38.7246,38.759,12928.0
2020-06-22 15:35:00,45.16,45.21,45.12,45.2,13187.0,38.7504,38.7933,38.7161,38.7847,13187.0
2020-06-22 15:40:00,45.19,45.28,45.18,45.28,24947.0,38.7761,38.8533,38.7675,38.8533,24947.0
2020-06-22 15:45:00,45.27,45.31,45.19,45.19,28883.0,38.8448,38.8791,38.7761,38.7761,28883.0
2020-06-22 15:50:00,45.17,45.34,45.17,45.24,108207.0,38.759,38.9048,38.759,38.819,108207.0
2020-06-22 15:55:00,45.24,45.26,45.14,45.14,95403.0,38.819,38.8362,38.7332,38.7332,95403.0
2020-06-23 09:30:00,45.85,45.85,45.59,45.65,15534.0,39.3424,39.3424,39.1193,39.1708,15534.0
2020-06-23 09:35:00,45.63,45.76,45.6,45.62,17857.0,39.1537,39.2652,39.1279,39.1451,17857.0
2020-06-23 09:40:00,45.62,45.7,45.62,45.68,21661.0,39.1451,39.2137,39.1451,39.1966,21661.0
2020-06-23 09:45:00,45.67,45.72,45.59,45.59,21913.0,39.188,39.2309,39.1193,39.1193,21913.0
2020-06-23 09:50:00,45.62,45.62,45.5,45.55,17102.0,39.1451,39.1451,39.0421,39.085,17102.0
2020-06-23 09:55:00,45.53,45.54,45.48,45.52,14301.0,39.0679,39.0764,39.025,39.0593,14301.0
2020-06-23 10:00:00,45.5,45.53,45.38,45.44,19072.0,39.0421,39.0679,38.9392,38.9906,19072.0
2020-06-23 10:05:00,45.44,45.46,45.36,45.45,13505.0,38.9906,39.0078,38.922,38.9992,13505.0
2020-06-23 10:10:00,45.46,45.49,45.41,45.48,13423.0,39.0078,39.0335,38.9649,39.025,13423.0
2020-06-23 10:15:00,45.49,45.51,45.45,45.51,12470.0,39.0335,39.0507,38.9992,39.0507,12470.0
2020-06-23 10:20:00,45.51,45.55,45.46,45.55,11771.0,39.0507,39.085,39.0078,39.085,11771.0
2020-06-23 10:25:00,45.56,45.57,45.54,45.56,14257.0,39.0936,39.1022,39.0764,39.0936,14257.0
2020-06-23 10:30:00,45.58,45.59,45.54,45.58,11448.0,39.1108,39.1193,39.0764,39.1108,11448.0
2020-06-23 10:35:00,45.56,45.56,45.5,45.51,6877.0,39.0936,39.0936,39.0421,39.0507,6877.0
2020-06-23 10:40:00,45.51,45.56,45.42,45.42,12040.0,39.0507,39.0936,38.9735,38.9735,12040.0
2020-06-23 10:45:00,45.42,45.43,45.33,45.42,13291.0,38.9735,38.9821,38.8962,38.9735,13291.0
2020-06-23 10:50:00,45.42,45.47,45.4,45.46,9058.0,38.9735,39.0164,38.9563,39.0078,9058.0
2020-06-23 10:55:00,45.46,45.49,45.44,45.48,12528.0,39.0078,39.0335,38.9906,39.025,12528.0
2020-06-23 11:00:00,45.46,45.54,45.42,45.53,5948.0,39.0078,39.0764,38.9735,39.0679,5948.0
2020-06-23 11:05:00,45.53,45.56,45.53,45.55,13767.0,39.0679,39.0936,39.0679,39.085,13767.0
2020-06-23 11:10:00,45.55,45.56,45.53,45.55,8235.0,39.085,39.0936,39.0679,39.085,8235.0
2020-06-23 11:15:00,45.56,45.64,45.55,45.62,10281.0,39.0936,39.1622,39.085,39.1451,10281.0
2020-06-23 11:20:00,45.63,45.75,45.59,45.75,25635.0,39.1537,39.2566,39.1193,39.2566,25635.0
2020-06-23 11:25:00,45.76,45.76,45.68,45.69,12327.0,39.2652,39.2652,39.1966,39.2052,12327.0
2020-06-23 11:30:00,45.69,45.71,45.67,45.71,8568.0,39.2052,39.2223,39.188,39.2223,8568.0
2020-06-23 11:35:00,45.7,45.71,45.66,45.66,4108.0,39.2137,39.2223,39.1794,39.1794,4108.0
2020-06-23 11:40:00,45.66,45.66,45.5,45.53,20175.0,39.1794,39.1794,39.0421,39.0679,20175.0
2020-06-23 11:45:00,45.54,45.64,45.52,45.59,13740.0,39.0764,39.1622,39.0593,39.1193,13740.0
2020-06-23 11:50:00,45.6,45.61,45.53,45.56,13634.0,39.1279,39.1365,39.0679,39.0936,13634.0
2020-06-23 11:55:00,45.57,45.64,45.57,45.64,10817.0,39.1022,39.1622,39.1022,39.1622,10817.0
2020-06-23 12:00:00,45.65,45.67,45.64,45.66,12575.0,39.1708,39.188,39.1622,39.1794,12575.0
2020-06-23 12:05:00,45.64,45.66,45.59,45.6,8759.0,39.1622,39.1794,39.1193,39.1279,8759.0
2020-06-23 12:10:00,45.59,45.65,45.57,45.57,19882.0,39.1193,39.1708,39.1022,39.1022,19882.0
2020-06-23 12:15:00,45.55,45.62,45.53,45.61,8924.0,39.085,39.1451,39.0679,39.1365,8924.0
2020-06-23 12:20:00,45.6,45.71,45.6,45.69,12264.0,39.1279,39.2223,39.1279,39.2052,12264.0
2020-06-23 12:25:00,45.68,45.69,45.63,45.63,9066.0,39.1966,39.2052,39.1537,39.1537,9066.0
2020-06-23 12:30:00,45.64,45.75,45.64,45.72,21720.0,39.1622,39.2566,39.1622,39.2309,21720.0
2020-06-23 12:35:00,45.72,45.75,45.68,45.74,13800.0,39.2309,39.2566,39.1966,39.2481,13800.0
2020-06-23 12:40:00,45.74,45.74,45.69,45.7,5446.0,39.2481,39.2481,39.2052,39.2137,5446.0
2020-06-23 12:45:00,45.69,45.75,45.68,45.75,8872.0,39.2052,39.2566,39.1966,39.2566,8872.0
2020-06-23 12:50:00,45.75,45.76,45.74,45.74,4235.0,39.2566,39.2652,39.2481,39.2481,4235.0
2020-06-23 12:55:00,45.74,45.84,45.73,45.82,13882.0,39.2481,39.3339,39.2395,39.3167,13882.0
2020-06-23 13:00:00,45.82,45.9,45.82,45.88,9700.0,39.3167,39.3853,39.3167,39.3682,9700.0
2020-06-23 13:05:00,45.87,45.91,45.86,45.88,13106.0,39.3596,39.3939,39.351,39.3682,13106.0
2020-06-23 13:10:00,45.86,45.88,45.84,45.88,8810.0,39.351,39.3682,39.3339,39.3682,8810.0
2020-06-23 13:15:00,45.88,45.92,45.86,45.92,6405.0,39.3682,39.4025,39.351,39.4025,6405.0
2020-06-23 13:20:00,45.93,45.96,45.93,45.96,8615.0,39.4111,39.4368,39.4111,39.4368,8615.0
2020-06-23 13:25:00,45.98,45.99,45.96,45.97,13271.0,39.454,39.4626,39.4368,39.4454,13271.0
2020-06-23 13:30:00,45.96,46.02,45.96,45.96,18503.0,39.4368,39.4883,39.4368,39.4368,18503.0
2020-06-23 13:35:00,45.96,46.03,45.96,46.0,13705.0,39.4368,39.4969,39.4368,39.4712,13705.0
2020-06-23 13:40:00,46.0,46.03,46.0,46.02,13890.0,39.4712,39.4969,39.4712,39.4883,13890.0
2020-06-23 13:45:00,46.02,46.09,46.02,46.07,7481.0,39.4883,39.5484,39.4883,39.5312,7481.0
2020-06-23 13:50:00,46.06,46.11,46.0,46.11,35731.0,39.5226,39.5655,39.4712,39.5655,35731.0
2020-06-23 13:55:00,46.1,46.13,46.1,46.11,17725.0,39.557,39.5827,39.557,39.5655,17725.0
2020-06-23 14:00:00,46.11,46.11,46.0,46.08,23947.0,39.5655,39.5655,39.4712,39.5398,23947.0
2020-06-23 14:05:00,46.08,46.11,46.04,46.09,16104.0,39.5398,39.5655,39.5055,39.5484,16104.0
2020-06-23 14:10:00,46.1,46.13,46.1,46.11,10961.0,39.557,39.5827,39.557,39.5655,10961.0
2020-06-23 14:15:00,46.11,46.12,46.05,46.07,9459.0,39.5655,39.5741,39.5141,39.5312,9459.0
2020-06-23 14:20:00,46.08,46.1,46.05,46.06,7400.0,39.5398,39.557,39.5141,39.5226,7400.0
2020-06-23 14:25:00,46.06,46.06,46.04,46.05,20048.0,39.5226,39.5226,39.5055,39.5141,20048.0
2020-06-23 14:30:00,46.05,46.05,46.0,46.02,13614.0,39.5141,39.5141,39.4712,39.4883,13614.0
2020-06-23 14:35:00,46.02,46.04,46.02,46.02,5670.0,39.4883,39.5055,39.4883,39.4883,5670.0
2020-06-23 14:40:00,46.02,46.02,45.92,45.94,7705.0,39.4883,39.4883,39.4025,39.4197,7705.0
2020-06-23 14:45:00,45.94,45.94,45.83,45.84,16396.0,39.4197,39.4197,39.3253,39.3339,16396.0
2020-06-23 14:50:00,45.85,45.87,45.83,45.87,9565.0,39.3424,39.3596,39.3253,39.3596,9565.0
2020-06-23 14:55:00,45.88,45.88,45.84,45.85,10300.0,39.3682,39.3682,39.3339,39.3424,10300.0
2020-06-23 15:00:00,45.85,45.87,45.8,45.85,25413.0,39.3424,39.3596,39.2995,39.3424,25413.0
2020-06-23 15:05:00,45.85,45.87,45.82,45.86,9555.0,39.3424,39.3596,39.3167,39.351,9555.0
2020-06-23 15:10:00,45.86,45.91,45.84,45.91,8919.0,39.351,39.3939,39.3339,39.3939,8919.0
2020-06-23 15:15:00,45.9,45.96,45.9,45.92,18570.0,39.3853,39.4368,39.3853,39.4025,18570.0
2020-06-23 15:20:00,45.92,45.92,45.84,45.84,19178.0,39.4025,39.4025,39.3339,39.3339,19178.0
2020-06-23 15:25:00,45.85,45.88,45.82,45.84,18502.0,39.3424,39.3682,39.3167,39.3339,18502.0
2020-06-23 15:30:00,45.83,45.84,45.78,45.82,20488.0,39.3253,39.3339,39.2824,39.3167,20488.0
2020-06-23 15:35:00,45.84,45.87,45.84,45.85,8766.0,39.3339,39.3596,39.3339,39.3424,8766.0
2020-06-23 15:40:00,45.85,45.85,45.73,45.8,22387.0,39.3424,39.3424,39.2395,39.2995,22387.0
2020-06-23 15:45:00,45.8,45.8,45.75,45.78,14673.0,39.2995,39.2995,39.2566,39.2824,14673.0
2020-06-23 15:50:00,45.78,45.96,45.69,45.74,221551.0,39.2824,39.4368,39.2052,39.2481,221551.0
2020-06-23 15:55:00,45.74,45.74,45.46,45.46,136762.0,39.2481,39.2481,39.0078,39.0078,136762.0
2020-06-24 09:30:00,45.31,45.4,45.16,45.34,26666.0,38.8791,38.9563,38.7504,38.9048,26666.0
2020-06-24 09:35:00,45.34,45.46,45.3,45.41,16704.0,38.9048,39.0078,38.8705,38.9649,16704.0
2020-06-24 09:40:00,45.39,45.4,45.28,45.36,12828.0,38.9477,38.9563,38.8533,38.922,12828.0
2020-06-24 09:45:00,45.35,45.35,45.24,45.29,12300.0,38.9134,38.9134,38.819,38.8619,12300.0
2020-06-24 09:50:00,45.29,45.31,45.21,45.26,24952.0,38.8619,38.8791,38.7933,38.8362,24952.0
2020-06-24 09:55:00,45.27,45.29,45.12,45.14,32106.0,38.8448,38.8619,38.7161,38.7332,32106.0
2020-06-24 10:00:00,45.15,45.16,44.99,44.99,49618.0,38.7418,38.7504,38.6045,38.6045,49618.0
2020-06-24 10:05:00,44.99,45.09,44.97,45.01,35282.0,38.6045,38.6903,38.5873,38.6217,35282.0
2020-06-24 10:10:00,45.0,45.05,44.98,44.98,23108.0,38.6131,38.656,38.5959,38.5959,23108.0
2020-06-24 10:15:00,44.97,44.99,44.83,44.94,32901.0,38.5873,38.6045,38.4672,38.5616,32901.0
2020-06-24 10:20:00,44.94,44.99,44.91,44.97,21181.0,38.5616,38.6045,38.5359,38.5873,21181.0
2020-06-24 10:25:00,44.96,45.01,44.96,44.99,17001.0,38.5788,38.6217,38.5788,38.6045,17001.0
2020-06-24 10:30:00,44.98,44.99,44.85,44.88,32530.0,38.5959,38.6045,38.4844,38.5101,32530.0
2020-06-24 10:35:00,44.88,44.95,44.78,44.8,29113.0,38.5101,38.5702,38.4243,38.4415,29113.0
2020-06-24 10:40:00,44.8,44.83,44.78,44.83,18135.0,38.4415,38.4672,38.4243,38.4672,18135.0
2020-06-24 10:45:00,44.82,44.83,44.77,44.82,13188.0,38.4586,38.4672,38.4157,38.4586,13188.0
2020-06-24 10:50:00,44.83,44.86,44.69,44.69,31484.0,38.4672,38.493,38.3471,38.3471,31484.0
2020-06-24 10:55:00,44.69,44.8,44.69,44.78,11962.0,38.3471,38.4415,38.3471,38.4243,11962.0
2020-06-24 11:00:00,44.77,44.87,44.75,44.85,23784.0,38.4157,38.5015,38.3986,38.4844,23784.0
2020-06-24 11:05:00,44.84,44.87,44.71,44.71,25706.0,38.4758,38.5015,38.3642,38.3642,25706.0
2020-06-24 11:10:00,44.71,44.72,44.67,44.7,25703.0,38.3642,38.3728,38.3299,38.3557,25703.0
2020-06-24 11:15:00,44.7,44.75,44.65,44.68,26318.0,38.3557,38.3986,38.3128,38.3385,26318.0
2020-06-24 11:20:00,44.68,44.73,44.65,44.71,12446.0,38.3385,38.3814,38.3128,38.3642,12446.0
2020-06-24 11:25:00,44.72,44.81,44.7,44.78,22951.0,38.3728,38.4501,38.3557,38.4243,22951.0
2020-06-24 11:30:00,44.76,44.81,44.7,44.72,14168.0,38.4071,38.4501,38.3557,38.3728,14168.0
2020-06-24 11:35:00,44.73,44.79,44.72,44.73,18801.0,38.3814,38.4329,38.3728,38.3814,18801.0
2020-06-24 11:40:00,44.72,44.77,44.66,44.66,27566.0,38.3728,38.4157,38.3213,38.3213,27566.0
2020-06-24 11:45:00,44.67,44.77,44.65,44.67,29915.0,38.3299,38.4157,38.3128,38.3299,29915.0
2020-06-24 11:50:00,44.68,44.77,44.68,44.75,24242.0,38.3385,38.4157,38.3385,38.3986,24242.0
2020-06-24 11:55:00,44.75,44.85,44.74,44.85,17747.0,38.3986,38.4844,38.39,38.4844,17747.0
2020-06-24 12:00:00,44.85,44.87,44.79,44.87,33792.0,38.4844,38.5015,38.4329,38.5015,33792.0
2020-06-24 12:05:00,44.85,44.87,44.72,44.73,30867.0,38.4844,38.5015,38.3728,38.3814,30867.0
2020-06-24 12:10:00,44.73,44.77,44.7,44.7,10172.0,38.3814,38.4157,38.3557,38.3557,10172.0
2020-06-24 12:15:00,44.69,44.82,44.68,44.82,18800.0,38.3471,38.4586,38.3385,38.4586,18800.0
2020-06-24 12:20:00,44.81,44.89,44.81,44.85,13837.0,38.4501,38.5187,38.4501,38.4844,13837.0
2020-06-24 12:25:00,44.85,44.87,44.77,44.82,20166.0,38.4844,38.5015,38.4157,38.4586,20166.0
2020-06-24 12:30:00,44.8,44.8,44.71,44.71,12239.0,38.4415,38.4415,38.3642,38.3642,12239.0
2020-06-24 12:35:00,44.71,44.76,44.71,44.72,9299.0,38.3642,38.4071,38.3642,38.3728,9299.0
2020-06-24 12:40:00,44.72,44.83,44.72,44.83,9044.0,38.3728,38.4672,38.3728,38.4672,9044.0
2020-06-24 12:45:00,44.82,44.86,44.78,44.78,7694.0,38.4586,38.493,38.4243,38.4243,7694.0
2020-06-24 12:50:00,44.77,44.86,44.77,44.85,14194.0,38.4157,38.493,38.4157,38.4844,14194.0
2020-06-24 12:55:00,44.84,44.89,44.82,44.86,9965.0,38.4758,38.5187,38.4586,38.493,9965.0
2020-06-24 13:00:00,44.85,44.86,44.81,44.81,8064.0,38.4844,38.493,38.4501,38.4501,8064.0
2020-06-24 13:05:00,44.82,44.85,44.76,44.79,6467.0,38.4586,38.4844,38.4071,38.4329,6467.0
2020-06-24 13:10:00,44.8,44.82,44.72,44.72,12378.0,38.4415,38.4586,38.3728,38.3728,12378.0
2020-06-24 13:15:00,44.72,44.81,44.72,44.75,12388.0,38.3728,38.4501,38.3728,38.3986,12388.0
2020-06-24 13:20:00,44.74,44.74,44.65,44.65,12962.0,38.39,38.39,38.3128,38.3128,12962.0
2020-06-24 13:25:00,44.66,44.66,44.52,44.53,19854.0,38.3213,38.3213,38.2012,38.2098,19854.0
2020-06-24 13:30:00,44.53,44.55,44.51,44.51,15306.0,38.2098,38.227,38.1926,38.1926,15306.0
2020-06-24 13:35:00,44.51,44.53,44.51,44.51,15057.0,38.1926,38.2098,38.1926,38.1926,15057.0
2020-06-24 13:40:00,44.51,44.54,44.47,44.51,25393.0,38.1926,38.2184,38.1583,38.1926,25393.0
2020-06-24 13:45:00,44.51,44.54,44.46,44.5,18777.0,38.1926,38.2184,38.1497,38.1841,18777.0
2020-06-24 13:50:00,44.5,44.54,44.47,44.52,17822.0,38.1841,38.2184,38.1583,38.2012,17822.0
2020-06-24 13:55:00,44.53,44.57,44.51,44.57,16851.0,38.2098,38.2441,38.1926,38.2441,16851.0
2020-06-24 14:00:00,44.58,44.61,44.39,44.44,33953.0,38.2527,38.2784,38.0897,38.1326,33953.0
2020-06-24 14:05:00,44.46,44.66,44.46,44.66,12692.0,38.1497,38.3213,38.1497,38.3213,12692.0
2020-06-24 14:10:00,44.65,44.65,44.58,44.62,14154.0,38.3128,38.3128,38.2527,38.287,14154.0
2020-06-24 14:15:00,44.62,44.69,44.6,44.62,16574.0,38.287,38.3471,38.2699,38.287,16574.0
2020-06-24 14:20:00,44.63,44.66,44.54,44.55,24207.0,38.2956,38.3213,38.2184,38.227,24207.0
2020-06-24 14:25:00,44.56,44.62,44.55,44.6,20816.0,38.2355,38.287,38.227,38.2699,20816.0
2020-06-24 14:30:00,44.59,44.63,44.54,44.6,19312.0,38.2613,38.2956,38.2184,38.2699,19312.0
2020-06-24 14:35:00,44.6,44.6,44.55,44.59,16018.0,38.2699,38.2699,38.227,38.2613,16018.0
2020-06-24 14:40:00,44.58,44.62,44.53,44.53,19011.0,38.2527,38.287,38.2098,38.2098,19011.0
2020-06-24 14:45:00,44.54,44.62,44.53,44.6,13206.0,38.2184,38.287,38.2098,38.2699,13206.0
2020-06-24 14:50:00,44.61,44.61,44.52,44.54,13626.0,38.2784,38.2784,38.2012,38.2184,13626.0
2020-06-24 14:55:00,44.55,44.62,44.54,44.54,10516.0,38.227,38.287,38.2184,38.2184,10516.0
2020-06-24 15:00:00,44.55,44.65,44.55,44.63,18648.0,38.227,38.3128,38.227,38.2956,18648.0
2020-06-24 15:05:00,44.62,44.69,44.61,44.63,19030.0,38.287,38.3471,38.2784,38.2956,19030.0
2020-06-24 15:10:00,44.65,44.8,44.63,44.8,35319.0,38.3128,38.4415,38.2956,38.4415,35319.0
2020-06-24 15:15:00,44.8,44.93,44.78,44.9,30956.0,38.4415,38.553,38.4243,38.5273,30956.0
2020-06-24 15:20:00,44.91,44.92,44.8,44.8,37095.0,38.5359,38.5444,38.4415,38.4415,37095.0
2020-06-24 15:25:00,44.81,44.85,44.75,44.77,28517.0,38.4501,38.4844,38.3986,38.4157,28517.0
2020-06-24 15:30:00,44.78,44.8,44.72,44.77,36259.0,38.4243,38.4415,38.3728,38.4157,36259.0
2020-06-24 15:35:00,44.77,44.8,44.72,44.75,26670.0,38.4157,38.4415,38.3728,38.3986,26670.0
2020-06-24 15:40:00,44.75,44.89,44.75,44.88,47325.0,38.3986,38.5187,38.3986,38.5101,47325.0
2020-06-24 15:45:00,44.88,44.9,44.81,44.81,38408.0,38.5101,38.5273,38.4501,38.4501,38408.0
2020-06-24 15:50:00,44.8,44.8,44.65,44.68,120133.0,38.4415,38.4415,38.3128,38.3385,120133.0
2020-06-24 15:55:00,44.69,44.83,44.69,44.76,103695.0,38.3471,38.4672,38.3471,38.4071,103695.0
2020-06-25 09:30:00,44.76,44.78,44.53,44.61,17000.0,38.4071,38.4243,38.2098,38.2784,17000.0
2020-06-25 09:35:00,44.58,44.68,44.5,44.57,12178.0,38.2527,38.3385,38.1841,38.2441,12178.0
2020-06-25 09:40:00,44.57,44.57,44.36,44.39,44238.0,38.2441,38.2441,38.0639,38.0897,44238.0
2020-06-25 09:45:00,44.39,44.39,44.26,44.26,20737.0,38.0897,38.0897,37.9781,37.9781,20737.0
2020-06-25 09:50:00,44.27,44.34,44.21,44.3,17900.0,37.9867,38.0468,37.9352,38.0124,17900.0
2020-06-25 09:55:00,44.3,44.35,44.22,44.35,24370.0,38.0124,38.0553,37.9438,38.0553,24370.0
2020-06-25 10:00:00,44.37,44.5,44.36,44.46,21813.0,38.0725,38.1841,38.0639,38.1497,21813.0
2020-06-25 10:05:00,44.46,44.51,44.42,44.46,15450.0,38.1497,38.1926,38.1154,38.1497,15450.0
2020-06-25 10:10:00,44.47,44.64,44.46,44.6,19119.0,38.1583,38.3042,38.1497,38.2699,19119.0
2020-06-25 10:15:00,44.58,44.6,44.54,44.57,20141.0,38.2527,38.2699,38.2184,38.2441,20141.0
2020-06-25 10:20:00,44.6,44.65,44.58,44.61,11077.0,38.2699,38.3128,38.2527,38.2784,11077.0
2020-06-25 10:25:00,44.58,44.68,44.58,44.63,6182.0,38.2527,38.3385,38.2527,38.2956,6182.0
2020-06-25 10:30:00,44.63,44.67,44.57,44.58,10718.0,38.2956,38.3299,38.2441,38.2527,10718.0
2020-06-25 10:35:00,44.59,44.62,44.55,44.6,8927.0,38.2613,38.287,38.227,38.2699,8927.0
2020-06-25 10:40:00,44.6,44.64,44.58,44.61,12702.0,38.2699,38.3042,38.2527,38.2784,12702.0
2020-06-25 10:45:00,44.59,44.69,44.59,44.65,10661.0,38.2613,38.3471,38.2613,38.3128,10661.0
2020-06-25 10:50:00,44.66,44.69,44.6,44.64,7294.0,38.3213,38.3471,38.2699,38.3042,7294.0
2020-06-25 10:55:00,44.62,44.65,44.58,44.63,8073.0,38.287,38.3128,38.2527,38.2956,8073.0
2020-06-25 11:00:00,44.62,44.65,44.53,44.54,21710.0,38.287,38.3128,38.2098,38.2184,21710.0
2020-06-25 11:05:00,44.53,44.53,44.44,44.45,10970.0,38.2098,38.2098,38.1326,38.1411,10970.0
2020-06-25 11:10:00,44.45,44.53,44.38,44.53,11374.0,38.1411,38.2098,38.0811,38.2098,11374.0
2020-06-25 11:15:00,44.51,44.66,44.51,44.65,30270.0,38.1926,38.3213,38.1926,38.3128,30270.0
2020-06-25 11:20:00,44.67,44.71,44.66,44.69,13174.0,38.3299,38.3642,38.3213,38.3471,13174.0
2020-06-25 11:25:00,44.7,44.72,44.69,44.72,13152.0,38.3557,38.3728,38.3471,38.3728,13152.0
2020-06-25 11:30:00,44.71,44.73,44.57,44.59,17649.0,38.3642,38.3814,38.2441,38.2613,17649.0
2020-06-25 11:35:00,44.54,44.59,44.49,44.49,17918.0,38.2184,38.2613,38.1755,38.1755,17918.0
2020-06-25 11:40:00,44.51,44.57,44.48,44.56,11679.0,38.1926,38.2441,38.1669,38.2355,11679.0
2020-06-25 11:45:00,44.54,44.69,44.54,44.68,9600.0,38.2184,38.3471,38.2184,38.3385,9600.0
2020-06-25 11:50:00,44.67,44.71,44.67,44.7,6767.0,38.3299,38.3642,38.3299,38.3557,6767.0
2020-06-25 11:55:00,44.71,44.74,44.71,44.74,13788.0,38.3642,38.39,38.3642,38.39,13788.0
2020-06-25 12:00:00,44.74,44.89,44.74,44.86,18646.0,38.39,38.5187,38.39,38.493,18646.0
2020-06-25 12:05:00,44.87,44.92,44.87,44.92,21773.0,38.5015,38.5444,38.5015,38.5444,21773.0
2020-06-25 12:10:00,44.91,44.92,44.85,44.86,8800.0,38.5359,38.5444,38.4844,38.493,8800.0
2020-06-25 12:15:00,44.87,44.95,44.87,44.88,8631.0,38.5015,38.5702,38.5015,38.5101,8631.0
2020-06-25 12:20:00,44.88,44.92,44.83,44.83,8856.0,38.5101,38.5444,38.4672,38.4672,8856.0
2020-06-25 12:25:00,44.84,44.84,44.77,44.77,2500.0,38.4758,38.4758,38.4157,38.4157,2500.0
2020-06-25 12:30:00,44.77,44.79,44.71,44.77,13419.0,38.4157,38.4329,38.3642,38.4157,13419.0
2020-06-25 12:35:00,44.76,44.8,44.73,44.76,10098.0,38.4071,38.4415,38.3814,38.4071,10098.0
2020-06-25 12:40:00,44.76,44.87,44.76,44.86,9326.0,38.4071,38.5015,38.4071,38.493,9326.0
2020-06-25 12:45:00,44.86,44.86,44.79,44.8,5826.0,38.493,38.493,38.4329,38.4415,5826.0
2020-06-25 12:50:00,44.8,44.8,44.76,44.76,4555.0,38.4415,38.4415,38.4071,38.4071,4555.0
2020-06-25 12:55:00,44.76,44.76,44.69,44.71,5317.0,38.4071,38.4071,38.3471,38.3642,5317.0
2020-06-25 13:00:00,44.7,44.71,44.66,44.7,6978.0,38.3557,38.3642,38.3213,38.3557,6978.0
2020-06-25 13:05:00,44.71,44.71,44.66,44.66,2200.0,38.3642,38.3642,38.3213,38.3213,2200.0
2020-06-25 13:10:00,44.68,44.71,44.67,44.71,1611.0,38.3385,38.3642,38.3299,38.3642,1611.0
2020-06-25 13:15:00,44.7,44.77,44.7,44.75,4253.0,38.3557,38.4157,38.3557,38.3986,4253.0
2020-06-25 13:20:00,44.74,44.77,44.72,44.72,2933.0,38.39,38.4157,38.3728,38.3728,2933.0
2020-06-25 13:25:00,44.72,44.73,44.71,44.73,1800.0,38.3728,38.3814,38.3642,38.3814,1800.0
2020-06-25 13:30:00,44.73,44.73,44.65,44.68,8021.0,38.3814,38.3814,38.3128,38.3385,8021.0
2020-06-25 13:35:00,44.67,44.73,44.66,44.73,4372.0,38.3299,38.3814,38.3213,38.3814,4372.0
2020-06-25 13:40:00,44.7,44.7,44.65,44.67,6847.0,38.3557,38.3557,38.3128,38.3299,6847.0
2020-06-25 13:45:00,44.67,44.67,44.61,44.61,2036.0,38.3299,38.3299,38.2784,38.2784,2036.0
2020-06-25 13:50:00,44.61,44.63,44.59,44.61,20734.0,38.2784,38.2956,38.2613,38.2784,20734.0
2020-06-25 13:55:00,44.61,44.61,44.54,44.54,15146.0,38.2784,38.2784,38.2184,38.2184,15146.0
2020-06-25 14:00:00,44.54,44.54,44.46,44.5,10437.0,38.2184,38.2184,38.1497,38.1841,10437.0
2020-06-25 14:05:00,44.51,44.52,44.48,44.48,3755.0,38.1926,38.2012,38.1669,38.1669,3755.0
2020-06-25 14:10:00,44.48,44.5,44.47,44.49,9726.0,38.1669,38.1841,38.1583,38.1755,9726.0
2020-06-25 14:15:00,44.49,44.62,44.49,44.62,12842.0,38.1755,38.287,38.1755,38.287,12842.0
2020-06-25 14:20:00,44.61,44.61,44.53,44.54,14265.0,38.2784,38.2784,38.2098,38.2184,14265.0
2020-06-25 14:25:00,44.54,44.61,44.54,44.61,6188.0,38.2184,38.2784,38.2184,38.2784,6188.0
2020-06-25 14:30:00,44.59,44.59,44.53,44.56,6298.0,38.2613,38.2613,38.2098,38.2355,6298.0
2020-06-25 14:35:00,44.57,44.59,44.55,44.57,11974.0,38.2441,38.2613,38.227,38.2441,11974.0
2020-06-25 14:40:00,44.56,44.61,44.54,44.55,6026.0,38.2355,38.2784,38.2184,38.227,6026.0
2020-06-25 14:45:00,44.55,44.56,44.52,44.54,3975.0,38.227,38.2355,38.2012,38.2184,3975.0
2020-06-25 14:50:00,44.55,44.63,44.54,44.6,11421.0,38.227,38.2956,38.2184,38.2699,11421.0
2020-06-25 14:55:00,44.59,44.63,44.58,44.6,7284.0,38.2613,38.2956,38.2527,38.2699,7284.0
2020-06-25 15:00:00,44.6,44.75,44.56,44.75,15531.0,38.2699,38.3986,38.2355,38.3986,15531.0
2020-06-25 15:05:00,44.77,44.94,44.77,44.91,49331.0,38.4157,38.5616,38.4157,38.5359,49331.0
2020-06-25 15:10:00,44.91,44.95,44.88,44.94,13229.0,38.5359,38.5702,38.5101,38.5616,13229.0
2020-06-25 15:15:00,44.94,45.04,44.94,45.03,18206.0,38.5616,38.6474,38.5616,38.6388,18206.0
2020-06-25 15:20:00,45.03,45.12,45.03,45.11,19948.0,38.6388,38.7161,38.6388,38.7075,19948.0
2020-06-25 15:25:00,45.09,45.18,45.08,45.09,31234.0,38.6903,38.7675,38.6817,38.6903,31234.0
2020-06-25 15:30:00,45.08,45.19,45.05,45.15,32587.0,38.6817,38.7761,38.656,38.7418,32587.0
2020-06-25 15:35:00,45.15,45.15,45.01,45.03,13900.0,38.7418,38.7418,38.6217,38.6388,13900.0
2020-06-25 15:40:00,45.04,45.07,45.02,45.06,22554.0,38.6474,38.6731,38.6302,38.6646,22554.0
2020-06-25 15:45:00,45.05,45.09,44.98,45.0,19678.0,38.656,38.6903,38.5959,38.6131,19678.0
2020-06-25 15:50:00,45.0,45.24,45.0,45.24,61240.0,38.6131,38.819,38.6131,38.819,61240.0
2020-06-25 15:55:00,45.24,45.32,45.16,45.24,103932.0,38.819,38.8877,38.7504,38.819,103932.0
2020-06-26 09:30:00,45.08,45.22,45.0,45.15,16000.0,38.6817,38.8019,38.6131,38.7418,16000.0
2020-06-26 09:35:00,45.16,45.17,45.03,45.13,13712.0,38.7504,38.759,38.6388,38.7246,13712.0
2020-06-26 09:40:00,45.14,45.14,44.96,44.96,25527.0,38.7332,38.7332,38.5788,38.5788,25527.0
2020-06-26 09:45:00,44.97,45.07,44.92,45.01,19038.0,38.5873,38.6731,38.5444,38.6217,19038.0
2020-06-26 09:50:00,45.01,45.16,44.94,45.14,25234.0,38.6217,38.7504,38.5616,38.7332,25234.0
2020-06-26 09:55:00,45.14,45.16,45.05,45.13,13646.0,38.7332,38.7504,38.656,38.7246,13646.0
2020-06-26 10:00:00,45.1,45.14,45.02,45.02,19623.0,38.6989,38.7332,38.6302,38.6302,19623.0
2020-06-26 10:05:00,45.03,45.15,45.03,45.11,11944.0,38.6388,38.7418,38.6388,38.7075,11944.0
2020-06-26 10:10:00,45.11,45.11,44.91,44.93,17426.0,38.7075,38.7075,38.5359,38.553,17426.0
2020-06-26 10:15:00,44.93,44.93,44.79,44.81,19808.0,38.553,38.553,38.4329,38.4501,19808.0
2020-06-26 10:20:00,44.82,44.82,44.67,44.79,13300.0,38.4586,38.4586,38.3299,38.4329,13300.0
2020-06-26 10:25:00,44.78,44.86,44.77,44.85,9070.0,38.4243,38.493,38.4157,38.4844,9070.0
2020-06-26 10:30:00,44.83,44.88,44.7,44.75,17521.0,38.4672,38.5101,38.3557,38.3986,17521.0
2020-06-26 10:35:00,44.76,44.86,44.76,44.81,10592.0,38.4071,38.493,38.4071,38.4501,10592.0
2020-06-26 10:40:00,44.81,44.89,44.79,44.89,11026.0,38.4501,38.5187,38.4329,38.5187,11026.0
2020-06-26 10:45:00,44.88,44.9,44.73,44.74,7400.0,38.5101,38.5273,38.3814,38.39,7400.0
2020-06-26 10:50:00,44.74,44.81,44.63,44.71,18945.0,38.39,38.4501,38.2956,38.3642,18945.0
2020-06-26 10:55:00,44.72,44.8,44.67,44.75,10400.0,38.3728,38.4415,38.3299,38.3986,10400.0
2020-06-26 11:00:00,44.76,44.89,44.76,44.87,11655.0,38.4071,38.5187,38.4071,38.5015,11655.0
2020-06-26 11:05:00,44.88,45.0,44.86,44.99,11032.0,38.5101,38.6131,38.493,38.6045,11032.0
2020-06-26 11:10:00,44.99,45.02,44.96,45.01,12736.0,38.6045,38.6302,38.5788,38.6217,12736.0
2020-06-26 11:15:00,45.0,45.05,44.98,45.01,5487.0,38.6131,38.656,38.5959,38.6217,5487.0
2020-06-26 11:20:00,45.02,45.09,44.89,44.98,21171.0,38.6302,38.6903,38.5187,38.5959,21171.0
2020-06-26 11:25:00,44.98,44.99,44.92,44.94,6396.0,38.5959,38.6045,38.5444,38.5616,6396.0
2020-06-26 11:30:00,44.95,44.95,44.82,44.85,5750.0,38.5702,38.5702,38.4586,38.4844,5750.0
2020-06-26 11:35:00,44.87,44.97,44.87,44.95,13098.0,38.5015,38.5873,38.5015,38.5702,13098.0
2020-06-26 11:40:00,44.94,45.0,44.93,44.99,19644.0,38.5616,38.6131,38.553,38.6045,19644.0
2020-06-26 11:45:00,44.99,45.12,44.97,45.12,18186.0,38.6045,38.7161,38.5873,38.7161,18186.0
2020-06-26 11:50:00,45.12,45.22,45.11,45.19,34016.0,38.7161,38.8019,38.7075,38.7761,34016.0
2020-06-26 11:55:00,45.19,45.36,45.18,45.32,42788.0,38.7761,38.922,38.7675,38.8877,42788.0
2020-06-26 12:00:00,45.32,45.33,45.24,45.28,37826.0,38.8877,38.8962,38.819,38.8533,37826.0
2020-06-26 12:05:00,45.28,45.31,45.17,45.21,29062.0,38.8533,38.8791,38.759,38.7933,29062.0
2020-06-26 12:10:00,45.21,45.21,45.16,45.17,11511.0,38.7933,38.7933,38.7504,38.759,11511.0
2020-06-26 12:15:00,45.17,45.17,45.01,45.01,21608.0,38.759,38.759,38.6217,38.6217,21608.0
2020-06-26 12:20:00,45.01,45.07,44.94,45.05,27796.0,38.6217,38.6731,38.5616,38.656,27796.0
2020-06-26 12:25:00,45.06,45.11,45.05,45.05,16813.0,38.6646,38.7075,38.656,38.656,16813.0
2020-06-26 12:30:00,45.04,45.04,44.95,45.04,21435.0,38.6474,38.6474,38.5702,38.6474,21435.0
2020-06-26 12:35:00,45.04,45.16,45.02,45.16,30229.0,38.6474,38.7504,38.6302,38.7504,30229.0
2020-06-26 12:40:00,45.15,45.19,45.11,45.15,24741.0,38.7418,38.7761,38.7075,38.7418,24741.0
2020-06-26 12:45:00,45.13,45.31,45.13,45.25,23695.0,38.7246,38.8791,38.7246,38.8276,23695.0
2020-06-26 12:50:00,45.25,45.26,45.19,45.22,10655.0,38.8276,38.8362,38.7761,38.8019,10655.0
2020-06-26 12:55:00,45.22,45.31,45.22,45.3,19707.0,38.8019,38.8791,38.8019,38.8705,19707.0
2020-06-26 13:00:00,45.29,45.39,45.26,45.29,20930.0,38.8619,38.9477,38.8362,38.8619,20930.0
2020-06-26 13:05:00,45.32,45.36,45.31,45.32,8215.0,38.8877,38.922,38.8791,38.8877,8215.0
2020-06-26 13:10:00,45.33,45.33,45.23,45.23,8285.0,38.8962,38.8962,38.8104,38.8104,8285.0
2020-06-26 13:15:00,45.22,45.26,45.22,45.26,4529.0,38.8019,38.8362,38.8019,38.8362,4529.0
2020-06-26 13:20:00,45.25,45.35,45.24,45.33,17069.0,38.8276,38.9134,38.819,38.8962,17069.0
2020-06-26 13:25:00,45.32,45.37,45.29,45.36,11666.0,38.8877,38.9306,38.8619,38.922,11666.0
2020-06-26 13:30:00,45.37,45.47,45.33,45.46,13010.0,38.9306,39.0164,38.8962,39.0078,13010.0
2020-06-26 13:35:00,45.47,45.53,45.39,45.51,23274.0,39.0164,39.0679,38.9477,39.0507,23274.0
2020-06-26 13:40:00,45.51,45.51,45.41,45.49,21246.0,39.0507,39.0507,38.9649,39.0335,21246.0
2020-06-26 13:45:00,45.49,45.62,45.48,45.62,37872.0,39.0335,39.1451,39.025,39.1451,37872.0
2020-06-26 13:50:00,45.62,45.69,45.55,45.68,53280.0,39.1451,39.2052,39.085,39.1966,53280.0
2020-06-26 13:55:00,45.68,45.84,45.68,45.81,53151.0,39.1966,39.3339,39.1966,39.3081,53151.0
2020-06-26 14:00:00,45.8,45.89,45.65,45.89,67279.0,39.2995,39.3768,39.1708,39.3768,67279.0
2020-06-26 14:05:00,45.89,45.94,45.84,45.9,34966.0,39.3768,39.4197,39.3339,39.3853,34966.0
2020-06-26 14:10:00,45.9,46.03,45.9,46.01,70427.0,39.3853,39.4969,39.3853,39.4797,70427.0
2020-06-26 14:15:00,46.01,46.13,45.92,46.12,57996.0,39.4797,39.5827,39.4025,39.5741,57996.0
2020-06-26 14:20:00,46.12,46.15,46.06,46.07,55464.0,39.5741,39.5999,39.5226,39.5312,55464.0
2020-06-26 14:25:00,46.09,46.11,45.76,45.8,43756.0,39.5484,39.5655,39.2652,39.2995,43756.0
2020-06-26 14:30:00,45.79,45.79,45.69,45.75,35061.0,39.291,39.291,39.2052,39.2566,35061.0
2020-06-26 14:35:00,45.74,45.74,45.61,45.63,23004.0,39.2481,39.2481,39.1365,39.1537,23004.0
2020-06-26 14:40:00,45.63,45.69,45.55,45.55,21680.0,39.1537,39.2052,39.085,39.085,21680.0
2020-06-26 14:45:00,45.55,45.56,45.4,45.46,13632.0,39.085,39.0936,38.9563,39.0078,13632.0
2020-06-26 14:50:00,45.46,45.58,45.46,45.55,11199.0,39.0078,39.1108,39.0078,39.085,11199.0
2020-06-26 14:55:00,45.55,45.55,45.43,45.5,15196.0,39.085,39.085,38.9821,39.0421,15196.0
2020-06-26 15:00:00,45.51,45.59,45.51,45.51,12451.0,39.0507,39.1193,39.0507,39.0507,12451.0
2020-06-26 15:05:00,45.5,45.52,45.43,45.52,16628.0,39.0421,39.0593,38.9821,39.0593,16628.0
2020-06-26 15:10:00,45.52,45.62,45.5,45.59,14545.0,39.0593,39.1451,39.0421,39.1193,14545.0
2020-06-26 15:15:00,45.58,45.61,45.48,45.49,12737.0,39.1108,39.1365,39.025,39.0335,12737.0
2020-06-26 15:20:00,45.5,45.54,45.47,45.49,16110.0,39.0421,39.0764,39.0164,39.0335,16110.0
2020-06-26 15:25:00,45.48,45.6,45.44,45.55,26016.0,39.025,39.1279,38.9906,39.085,26016.0
2020-06-26 15:30:00,45.55,45.56,45.39,45.42,33265.0,39.085,39.0936,38.9477,38.9735,33265.0
2020-06-26 15:35:00,45.42,45.62,45.42,45.58,45327.0,38.9735,39.1451,38.9735,39.1108,45327.0
2020-06-26 15:40:00,45.58,45.86,45.54,45.84,89214.0,39.1108,39.351,39.0764,39.3339,89214.0
2020-06-26 15:45:00,45.84,45.96,45.83,45.87,80148.0,39.3339,39.4368,39.3253,39.3596,80148.0
2020-06-26 15:50:00,45.88,46.5,45.85,46.48,460714.0,39.3682,39.9002,39.3424,39.883,460714.0
2020-06-26 15:55:00,46.48,46.49,46.08,46.32,299169.0,39.883,39.8916,39.5398,39.7457,299169.0
2020-06-29 09:30:00,46.32,46.4,46.06,46.1,30288.0,39.7457,39.8144,39.5226,39.557,30288.0
2020-06-29 09:35:00,46.07,46.1,45.82,45.88,30864.0,39.5312,39.557,39.3167,39.3682,30864.0
2020-06-29 09:40:00,45.87,45.88,45.67,45.8,59152.0,39.3596,39.3682,39.188,39.2995,59152.0
2020-06-29 09:45:00,45.8,46.1,45.8,46.03,52333.0,39.2995,39.557,39.2995,39.4969,52333.0
2020-06-29 09:50:00,46.01,46.07,45.9,45.97,32434.0,39.4797,39.5312,39.3853,39.4454,32434.0
2020-06-29 09:55:00,45.97,45.97,45.75,45.76,21953.0,39.4454,39.4454,39.2566,39.2652,21953.0
2020-06-29 10:00:00,45.77,45.86,45.76,45.8,24164.0,39.2738,39.351,39.2652,39.2995,24164.0
2020-06-29 10:05:00,45.77,45.82,45.69,45.77,17000.0,39.2738,39.3167,39.2052,39.2738,17000.0
2020-06-29 10:10:00,45.77,45.95,45.72,45.89,23475.0,39.2738,39.4282,39.2309,39.3768,23475.0
2020-06-29 10:15:00,45.9,46.02,45.9,45.95,16342.0,39.3853,39.4883,39.3853,39.4282,16342.0
2020-06-29 10:20:00,45.93,46.02,45.91,45.99,17311.0,39.4111,39.4883,39.3939,39.4626,17311.0
2020-06-29 10:25:00,46.0,46.08,45.95,45.95,18542.0,39.4712,39.5398,39.4282,39.4282,18542.0
2020-06-29 10:30:00,45.96,46.03,45.95,45.99,18338.0,39.4368,39.4969,39.4282,39.4626,18338.0
2020-06-29 10:35:00,46.0,46.17,45.96,46.12,22842.0,39.4712,39.617,39.4368,39.5741,22842.0
2020-06-29 10:40:00,46.12,46.14,45.97,46.01,16937.0,39.5741,39.5913,39.4454,39.4797,16937.0
2020-06-29 10:45:00,46.01,46.04,45.95,46.01,12668.0,39.4797,39.5055,39.4282,39.4797,12668.0
2020-06-29 10:50:00,46.04,46.1,45.99,46.0,21646.0,39.5055,39.557,39.4626,39.4712,21646.0
2020-06-29 10:55:00,45.99,45.99,45.95,45.96,28063.0,39.4626,39.4626,39.4282,39.4368,28063.0
2020-06-29 11:00:00,45.97,46.0,45.86,45.86,14235.0,39.4454,39.4712,39.351,39.351,14235.0
2020-06-29 11:05:00,45.84,45.89,45.82,45.88,15089.0,39.3339,39.3768,39.3167,39.3682,15089.0
2020-06-29 11:10:00,45.88,45.9,45.8,45.8,11655.0,39.3682,39.3853,39.2995,39.2995,11655.0
2020-06-29 11:15:00,45.81,45.81,45.71,45.8,15974.0,39.3081,39.3081,39.2223,39.2995,15974.0
2020-06-29 11:20:00,45.81,45.87,45.81,45.87,13794.0,39.3081,39.3596,39.3081,39.3596,13794.0
2020-06-29 11:25:00,45.85,45.95,45.85,45.95,21248.0,39.3424,39.4282,39.3424,39.4282,21248.0
2020-06-29 11:30:00,45.96,45.98,45.84,45.85,15211.0,39.4368,39.454,39.3339,39.3424,15211.0
2020-06-29 11:35:00,45.86,45.88,45.82,45.87,11838.0,39.351,39.3682,39.3167,39.3596,11838.0
2020-06-29 11:40:00,45.87,45.9,45.82,45.84,11338.0,39.3596,39.3853,39.3167,39.3339,11338.0
2020-06-29 11:45:00,45.85,45.9,45.84,45.89,11324.0,39.3424,39.3853,39.3339,39.3768,11324.0
2020-06-29 11:50:00,45.89,45.92,45.85,45.92,17633.0,39.3768,39.4025,39.3424,39.4025,17633.0
2020-06-29 11:55:00,45.91,45.93,45.83,45.88,25477.0,39.3939,39.4111,39.3253,39.3682,25477.0
2020-06-29 12:00:00,45.88,46.01,45.88,46.0,26074.0,39.3682,39.4797,39.3682,39.4712,26074.0
2020-06-29 12:05:00,45.99,46.03,45.95,46.0,12598.0,39.4626,39.4969,39.4282,39.4712,12598.0
2020-06-29 12:10:00,45.99,45.99,45.95,45.95,14871.0,39.4626,39.4626,39.4282,39.4282,14871.0
2020-06-29 12:15:00,45.96,46.03,45.93,46.03,16992.0,39.4368,39.4969,39.4111,39.4969,16992.0
2020-06-29 12:20:00,46.02,46.04,46.01,46.01,6491.0,39.4883,39.5055,39.4797,39.4797,6491.0
2020-06-29 12:25:00,46.01,46.02,45.96,45.97,6849.0,39.4797,39.4883,39.4368,39.4454,6849.0
2020-06-29 12:30:00,45.97,46.02,45.95,46.01,19295.0,39.4454,39.4883,39.4282,39.4797,19295.0
2020-06-29 12:35:00,46.0,46.03,45.97,45.98,7346.0,39.4712,39.4969,39.4454,39.454,7346.0
2020-06-29 12:40:00,45.97,45.98,45.94,45.94,8621.0,39.4454,39.454,39.4197,39.4197,8621.0
2020-06-29 12:45:00,45.95,45.97,45.94,45.97,9319.0,39.4282,39.4454,39.4197,39.4454,9319.0
2020-06-29 12:50:00,45.97,45.99,45.88,45.9,11816.0,39.4454,39.4626,39.3682,39.3853,11816.0
2020-06-29 12:55:00,45.9,45.91,45.83,45.84,16248.0,39.3853,39.3939,39.3253,39.3339,16248.0
2020-06-29 13:00:00,45.85,45.89,45.85,45.88,12246.0,39.3424,39.3768,39.3424,39.3682,12246.0
2020-06-29 13:05:00,45.88,45.89,45.85,45.86,10143.0,39.3682,39.3768,39.3424,39.351,10143.0
2020-06-29 13:10:00,45.86,45.88,45.85,45.85,6471.0,39.351,39.3682,39.3424,39.3424,6471.0
2020-06-29 13:15:00,45.85,45.85,45.81,45.81,12214.0,39.3424,39.3424,39.3081,39.3081,12214.0
2020-06-29 13:20:00,45.81,45.89,45.79,45.87,9524.0,39.3081,39.3768,39.291,39.3596,9524.0
2020-06-29 13:25:00,45.85,45.86,45.81,45.84,12700.0,39.3424,39.351,39.3081,39.3339,12700.0
2020-06-29 13:30:00,45.83,45.85,45.76,45.77,8829.0,39.3253,39.3424,39.2652,39.2738,8829.0
2020-06-29 13:35:00,45.77,45.9,45.75,45.89,10842.0,39.2738,39.3853,39.2566,39.3768,10842.0
2020-06-29 13:40:00,45.89,45.89,45.87,45.88,12458.0,39.3768,39.3768,39.3596,39.3682,12458.0
2020-06-29 13:45:00,45.88,45.94,45.88,45.93,11344.0,39.3682,39.4197,39.3682,39.4111,11344.0
2020-06-29 13:50:00,45.93,45.94,45.89,45.9,7433.0,39.4111,39.4197,39.3768,39.3853,7433.0
2020-06-29 13:55:00,45.9,45.91,45.9,45.91,4631.0,39.3853,39.3939,39.3853,39.3939,4631.0
2020-06-29 14:00:00,45.92,45.99,45.92,45.97,11342.0,39.4025,39.4626,39.4025,39.4454,11342.0
2020-06-29 14:05:00,45.97,45.97,45.91,45.92,9350.0,39.4454,39.4454,39.3939,39.4025,9350.0
2020-06-29 14:10:00,45.92,45.92,45.9,45.92,7281.0,39.4025,39.4025,39.3853,39.4025,7281.0
2020-06-29 14:15:00,45.91,45.94,45.88,45.88,6456.0,39.3939,39.4197,39.3682,39.3682,6456.0
2020-06-29 14:20:00,45.88,45.9,45.86,45.9,8169.0,39.3682,39.3853,39.351,39.3853,8169.0
2020-06-29 14:25:00,45.89,45.9,45.88,45.9,6945.0,39.3768,39.3853,39.3682,39.3853,6945.0
2020-06-29 14:30:00,45.91,45.93,45.91,45.92,6978.0,39.3939,39.4111,39.3939,39.4025,6978.0
2020-06-29 14:35:00,45.93,45.98,45.93,45.98,20082.0,39.4111,39.454,39.4111,39.454,20082.0
2020-06-29 14:40:00,45.99,46.12,45.98,46.12,29965.0,39.4626,39.5741,39.454,39.5741,29965.0
2020-06-29 14:45:00,46.12,46.16,46.04,46.04,32593.0,39.5741,39.6084,39.5055,39.5055,32593.0
2020-06-29 14:50:00,46.04,46.04,45.99,46.01,16554.0,39.5055,39.5055,39.4626,39.4797,16554.0
2020-06-29 14:55:00,46.02,46.06,46.01,46.03,10797.0,39.4883,39.5226,39.4797,39.4969,10797.0
2020-06-29 15:00:00,46.03,46.04,45.95,45.96,15354.0,39.4969,39.5055,39.4282,39.4368,15354.0
2020-06-29 15:05:00,45.96,45.99,45.96,45.99,14401.0,39.4368,39.4626,39.4368,39.4626,14401.0
2020-06-29 15:10:00,45.99,45.99,45.92,45.93,21423.0,39.4626,39.4626,39.4025,39.4111,21423.0
2020-06-29 15:15:00,45.94,45.97,45.92,45.96,28385.0,39.4197,39.4454,39.4025,39.4368,28385.0
2020-06-29 15:20:00,45.95,45.98,45.94,45.97,16296.0,39.4282,39.454,39.4197,39.4454,16296.0
2020-06-29 15:25:00,45.98,46.04,45.97,45.99,21530.0,39.454,39.5055,39.4454,39.4626,21530.0
2020-06-29 15:30:00,46.0,46.04,46.0,46.02,22280.0,39.4712,39.5055,39.4712,39.4883,22280.0
2020-06-29 15:35:00,46.01,46.01,45.97,46.0,21014.0,39.4797,39.4797,39.4454,39.4712,21014.0
2020-06-29 15:40:00,46.0,46.02,45.93,46.0,28824.0,39.4712,39.4883,39.4111,39.4712,28824.0
2020-06-29 15:45:00,46.01,46.08,45.87,45.88,48116.0,39.4797,39.5398,39.3596,39.3682,48116.0
2020-06-29 15:50:00,45.88,46.06,45.87,46.05,126639.0,39.3682,39.5226,39.3596,39.5141,126639.0
2020-06-29 15:55:00,46.04,46.15,45.96,46.14,111981.0,39.5055,39.5999,39.4368,39.5913,111981.0
2020-06-30 09:30:00,46.2,46.67,46.15,46.63,25393.0,39.6428,40.0461,39.5999,40.0117,25393.0
2020-06-30 09:35:00,46.59,46.66,46.51,46.55,23504.0,39.9774,40.0375,39.9088,39.9431,23504.0
2020-06-30 09:40:00,46.55,46.61,46.44,46.44,19822.0,39.9431,39.9946,39.8487,39.8487,19822.0
2020-06-30 09:45:00,46.45,46.75,46.45,46.67,32346.0,39.8573,40.1147,39.8573,40.0461,32346.0
2020-06-30 09:50:00,46.68,46.71,46.59,46.64,27910.0,40.0546,40.0804,39.9774,40.0203,27910.0
2020-06-30 09:55:00,46.64,46.73,46.53,46.61,21134.0,40.0203,40.0975,39.9259,39.9946,21134.0
2020-06-30 10:00:00,46.62,46.76,46.62,46.72,21328.0,40.0032,40.1233,40.0032,40.089,21328.0
2020-06-30 10:05:00,46.73,46.92,46.72,46.88,26891.0,40.0975,40.2606,40.089,40.2263,26891.0
2020-06-30 10:10:00,46.9,47.01,46.87,46.92,44023.0,40.2434,40.3378,40.2177,40.2606,44023.0
2020-06-30 10:15:00,46.93,46.94,46.82,46.84,17788.0,40.2692,40.2777,40.1748,40.1919,17788.0
2020-06-30 10:20:00,46.84,46.87,46.73,46.77,11070.0,40.1919,40.2177,40.0975,40.1319,11070.0
2020-06-30 10:25:00,46.76,46.77,46.63,46.65,16767.0,40.1233,40.1319,40.0117,40.0289,16767.0
2020-06-30 10:30:00,46.66,46.67,46.54,46.54,23055.0,40.0375,40.0461,39.9345,39.9345,23055.0
2020-06-30 10:35:00,46.54,46.56,46.37,46.38,35252.0,39.9345,39.9517,39.7886,39.7972,35252.0
2020-06-30 10:40:00,46.38,46.42,46.35,46.39,22402.0,39.7972,39.8315,39.7715,39.8058,22402.0
2020-06-30 10:45:00,46.4,46.46,46.39,46.43,11707.0,39.8144,39.8659,39.8058,39.8401,11707.0
2020-06-30 10:50:00,46.43,46.6,46.43,46.53,23526.0,39.8401,39.986,39.8401,39.9259,23526.0
2020-06-30 10:55:00,46.54,46.6,46.52,46.58,13034.0,39.9345,39.986,39.9173,39.9688,13034.0
2020-06-30 11:00:00,46.58,46.62,46.56,46.61,12999.0,39.9688,40.0032,39.9517,39.9946,12999.0
2020-06-30 11:05:00,46.61,46.71,46.6,46.61,31818.0,39.9946,40.0804,39.986,39.9946,31818.0
2020-06-30 11:10:00,46.61,46.62,46.54,46.62,14800.0,39.9946,40.0032,39.9345,40.0032,14800.0
2020-06-30 11:15:00,46.62,46.69,46.62,46.69,23604.0,40.0032,40.0632,40.0032,40.0632,23604.0
2020-06-30 11:20:00,46.69,46.76,46.62,46.72,26156.0,40.0632,40.1233,40.0032,40.089,26156.0
2020-06-30 11:25:00,46.73,46.73,46.66,46.68,7137.0,40.0975,40.0975,40.0375,40.0546,7137.0
2020-06-30 11:30:00,46.68,46.73,46.65,46.65,14823.0,40.0546,40.0975,40.0289,40.0289,14823.0
2020-06-30 11:35:00,46.65,46.68,46.58,46.58,12445.0,40.0289,40.0546,39.9688,39.9688,12445.0
2020-06-30 11:40:00,46.57,46.57,46.55,46.57,7598.0,39.9603,39.9603,39.9431,39.9603,7598.0
2020-06-30 11:45:00,46.57,46.57,46.47,46.48,11380.0,39.9603,39.9603,39.8744,39.883,11380.0
2020-06-30 11:50:00,46.48,46.54,46.47,46.54,6748.0,39.883,39.9345,39.8744,39.9345,6748.0
2020-06-30 11:55:00,46.54,46.58,46.53,46.53,5819.0,39.9345,39.9688,39.9259,39.9259,5819.0
2020-06-30 12:00:00,46.53,46.55,46.5,46.53,6723.0,39.9259,39.9431,39.9002,39.9259,6723.0
2020-06-30 12:05:00,46.53,46.53,46.43,46.43,9646.0,39.9259,39.9259,39.8401,39.8401,9646.0
2020-06-30 12:10:00,46.43,46.47,46.42,46.42,14308.0,39.8401,39.8744,39.8315,39.8315,14308.0
2020-06-30 12:15:00,46.42,46.46,46.38,46.42,18860.0,39.8315,39.8659,39.7972,39.8315,18860.0
2020-06-30 12:20:00,46.42,46.44,46.37,46.41,15665.0,39.8315,39.8487,39.7886,39.823,15665.0
2020-06-30 12:25:00,46.4,46.41,46.38,46.4,13285.0,39.8144,39.823,39.7972,39.8144,13285.0
2020-06-30 12:30:00,46.4,46.41,46.3,46.3,33888.0,39.8144,39.823,39.7286,39.7286,33888.0
2020-06-30 12:35:00,46.29,46.33,46.28,46.31,8995.0,39.72,39.7543,39.7114,39.7372,8995.0
2020-06-30 12:40:00,46.31,46.31,46.21,46.29,19722.0,39.7372,39.7372,39.6513,39.72,19722.0
2020-06-30 12:45:00,46.28,46.28,46.23,46.24,11517.0,39.7114,39.7114,39.6685,39.6771,11517.0
2020-06-30 12:50:00,46.24,46.27,46.21,46.23,7518.0,39.6771,39.7028,39.6513,39.6685,7518.0
2020-06-30 12:55:00,46.22,46.25,46.21,46.23,8312.0,39.6599,39.6857,39.6513,39.6685,8312.0
2020-06-30 13:00:00,46.23,46.26,46.21,46.24,11356.0,39.6685,39.6943,39.6513,39.6771,11356.0
2020-06-30 13:05:00,46.24,46.27,46.19,46.22,7700.0,39.6771,39.7028,39.6342,39.6599,7700.0
2020-06-30 13:10:00,46.21,46.21,46.17,46.19,8146.0,39.6513,39.6513,39.617,39.6342,8146.0
2020-06-30 13:15:00,46.19,46.2,46.15,46.17,6938.0,39.6342,39.6428,39.5999,39.617,6938.0
2020-06-30 13:20:00,46.16,46.23,46.16,46.22,7975.0,39.6084,39.6685,39.6084,39.6599,7975.0
2020-06-30 13:25:00,46.22,46.24,46.21,46.24,6944.0,39.6599,39.6771,39.6513,39.6771,6944.0
2020-06-30 13:30:00,46.24,46.24,46.18,46.18,9209.0,39.6771,39.6771,39.6256,39.6256,9209.0
2020-06-30 13:35:00,46.18,46.2,46.15,46.15,8326.0,39.6256,39.6428,39.5999,39.5999,8326.0
2020-06-30 13:40:00,46.14,46.16,46.1,46.13,10386.0,39.5913,39.6084,39.557,39.5827,10386.0
2020-06-30 13:45:00,46.14,46.26,46.14,46.22,15350.0,39.5913,39.6943,39.5913,39.6599,15350.0
2020-06-30 13:50:00,46.21,46.25,46.16,46.25,6747.0,39.6513,39.6857,39.6084,39.6857,6747.0
2020-06-30 13:55:00,46.25,46.36,46.24,46.31,14153.0,39.6857,39.7801,39.6771,39.7372,14153.0
2020-06-30 14:00:00,46.31,46.32,46.25,46.26,10282.0,39.7372,39.7457,39.6857,39.6943,10282.0
2020-06-30 14:05:00,46.26,46.26,46.22,46.25,9444.0,39.6943,39.6943,39.6599,39.6857,9444.0
2020-06-30 14:10:00,46.26,46.26,46.2,46.25,7804.0,39.6943,39.6943,39.6428,39.6857,7804.0
2020-06-30 14:15:00,46.24,46.25,46.19,46.22,9450.0,39.6771,39.6857,39.6342,39.6599,9450.0
2020-06-30 14:20:00,46.21,46.27,46.19,46.27,7034.0,39.6513,39.7028,39.6342,39.7028,7034.0
2020-06-30 14:25:00,46.27,46.29,46.24,46.28,5619.0,39.7028,39.72,39.6771,39.7114,5619.0
2020-06-30 14:30:00,46.28,46.29,46.24,46.29,6474.0,39.7114,39.72,39.6771,39.72,6474.0
2020-06-30 14:35:00,46.28,46.3,46.28,46.29,10413.0,39.7114,39.7286,39.7114,39.72,10413.0
2020-06-30 14:40:00,46.29,46.36,46.29,46.36,9134.0,39.72,39.7801,39.72,39.7801,9134.0
2020-06-30 14:45:00,46.37,46.38,46.37,46.38,5761.0,39.7886,39.7972,39.7886,39.7972,5761.0
2020-06-30 14:50:00,46.37,46.37,46.33,46.34,8526.0,39.7886,39.7886,39.7543,39.7629,8526.0
2020-06-30 14:55:00,46.33,46.35,46.31,46.33,5627.0,39.7543,39.7715,39.7372,39.7543,5627.0
2020-06-30 15:00:00,46.34,46.35,46.26,46.32,14517.0,39.7629,39.7715,39.6943,39.7457,14517.0
2020-06-30 15:05:00,46.32,46.36,46.31,46.34,7722.0,39.7457,39.7801,39.7372,39.7629,7722.0
2020-06-30 15:10:00,46.33,46.34,46.29,46.32,16429.0,39.7543,39.7629,39.72,39.7457,16429.0
2020-06-30 15:15:00,46.31,46.34,46.29,46.33,12771.0,39.7372,39.7629,39.72,39.7543,12771.0
2020-06-30 15:20:00,46.33,46.43,46.33,46.43,17621.0,39.7543,39.8401,39.7543,39.8401,17621.0
2020-06-30 15:25:00,46.44,46.44,46.39,46.41,23314.0,39.8487,39.8487,39.8058,39.823,23314.0
2020-06-30 15:30:00,46.4,46.53,46.39,46.51,27950.0,39.8144,39.9259,39.8058,39.9088,27950.0
2020-06-30 15:35:00,46.51,46.52,46.45,46.46,19518.0,39.9088,39.9173,39.8573,39.8659,19518.0
2020-06-30 15:40:00,46.46,46.49,46.44,46.49,22308.0,39.8659,39.8916,39.8487,39.8916,22308.0
2020-06-30 15:45:00,46.5,46.56,46.44,46.5,27359.0,39.9002,39.9517,39.8487,39.9002,27359.0
2020-06-30 15:50:00,46.49,46.86,46.49,46.85,188988.0,39.8916,40.2091,39.8916,40.2005,188988.0
2020-06-30 15:55:00,46.85,46.85,46.62,46.64,103993.0,40.2005,40.2005,40.0032,40.0203,103993.0
2020-07-01 09:30:00,46.55,46.72,46.42,46.64,22116.0,39.9431,40.089,39.8315,40.0203,22116.0
2020-07-01 09:35:00,46.64,46.7,46.53,46.59,17609.0,40.0203,40.0718,39.9259,39.9774,17609.0
2020-07-01 09:40:00,46.6,46.65,46.53,46.59,18102.0,39.986,40.0289,39.9259,39.9774,18102.0
2020-07-01 09:45:00,46.59,46.66,46.54,46.54,24395.0,39.9774,40.0375,39.9345,39.9345,24395.0
2020-07-01 09:50:00,46.52,46.54,46.25,46.25,29672.0,39.9173,39.9345,39.6857,39.6857,29672.0
2020-07-01 09:55:00,46.25,46.35,46.23,46.27,23580.0,39.6857,39.7715,39.6685,39.7028,23580.0
2020-07-01 10:00:00,46.27,46.47,46.27,46.45,37119.0,39.7028,39.8744,39.7028,39.8573,37119.0
2020-07-01 10:05:00,46.46,46.54,46.46,46.52,15134.0,39.8659,39.9345,39.8659,39.9173,15134.0
2020-07-01 10:10:00,46.53,46.6,46.52,46.56,13789.0,39.9259,39.986,39.9173,39.9517,13789.0
2020-07-01 10:15:00,46.57,46.58,46.38,46.38,17816.0,39.9603,39.9688,39.7972,39.7972,17816.0
2020-07-01 10:20:00,46.39,46.43,46.34,46.4,12199.0,39.8058,39.8401,39.7629,39.8144,12199.0
2020-07-01 10:25:00,46.42,46.42,46.36,46.38,19396.0,39.8315,39.8315,39.7801,39.7972,19396.0
2020-07-01 10:30:00,46.38,46.42,46.29,46.29,17638.0,39.7972,39.8315,39.72,39.72,17638.0
2020-07-01 10:35:00,46.29,46.36,46.28,46.34,15945.0,39.72,39.7801,39.7114,39.7629,15945.0
2020-07-01 10:40:00,46.34,46.36,46.26,46.26,13502.0,39.7629,39.7801,39.6943,39.6943,13502.0
2020-07-01 10:45:00,46.26,46.31,46.25,46.27,9400.0,39.6943,39.7372,39.6857,39.7028,9400.0
2020-07-01 10:50:00,46.26,46.35,46.26,46.31,11922.0,39.6943,39.7715,39.6943,39.7372,11922.0
2020-07-01 10:55:00,46.31,46.34,46.29,46.34,8415.0,39.7372,39.7629,39.72,39.7629,8415.0
2020-07-01 11:00:00,46.35,46.37,46.26,46.36,10303.0,39.7715,39.7886,39.6943,39.7801,10303.0
2020-07-01 11:05:00,46.35,46.35,46.31,46.33,7259.0,39.7715,39.7715,39.7372,39.7543,7259.0
2020-07-01 11:10:00,46.33,46.33,46.21,46.27,9478.0,39.7543,39.7543,39.6513,39.7028,9478.0
2020-07-01 11:15:00,46.26,46.27,46.19,46.19,9766.0,39.6943,39.7028,39.6342,39.6342,9766.0
2020-07-01 11:20:00,46.2,46.2,46.17,46.17,6500.0,39.6428,39.6428,39.617,39.617,6500.0
2020-07-01 11:25:00,46.18,46.2,46.11,46.11,22603.0,39.6256,39.6428,39.5655,39.5655,22603.0
2020-07-01 11:30:00,46.11,46.19,46.11,46.18,10985.0,39.5655,39.6342,39.5655,39.6256,10985.0
2020-07-01 11:35:00,46.19,46.23,46.18,46.19,10811.0,39.6342,39.6685,39.6256,39.6342,10811.0
2020-07-01 11:40:00,46.19,46.23,46.19,46.2,9872.0,39.6342,39.6685,39.6342,39.6428,9872.0
2020-07-01 11:45:00,46.21,46.26,46.21,46.25,11247.0,39.6513,39.6943,39.6513,39.6857,11247.0
2020-07-01 11:50:00,46.23,46.23,46.17,46.17,5867.0,39.6685,39.6685,39.617,39.617,5867.0
2020-07-01 11:55:00,46.17,46.19,46.14,46.18,13245.0,39.617,39.6342,39.5913,39.6256,13245.0
2020-07-01 12:00:00,46.18,46.21,46.16,46.2,11429.0,39.6256,39.6513,39.6084,39.6428,11429.0
2020-07-01 12:05:00,46.2,46.2,46.19,46.19,7552.0,39.6428,39.6428,39.6342,39.6342,7552.0
2020-07-01 12:10:00,46.19,46.21,46.18,46.21,8378.0,39.6342,39.6513,39.6256,39.6513,8378.0
2020-07-01 12:15:00,46.22,46.26,46.22,46.26,6029.0,39.6599,39.6943,39.6599,39.6943,6029.0
2020-07-01 12:20:00,46.26,46.27,46.23,46.23,15145.0,39.6943,39.7028,39.6685,39.6685,15145.0
2020-07-01 12:25:00,46.23,46.26,46.22,46.22,6398.0,39.6685,39.6943,39.6599,39.6599,6398.0
2020-07-01 12:30:00,46.22,46.24,46.17,46.17,12692.0,39.6599,39.6771,39.617,39.617,12692.0
2020-07-01 12:35:00,46.17,46.18,46.15,46.15,18677.0,39.617,39.6256,39.5999,39.5999,18677.0
2020-07-01 12:40:00,46.15,46.18,46.15,46.15,6500.0,39.5999,39.6256,39.5999,39.5999,6500.0
2020-07-01 12:45:00,46.15,46.16,46.03,46.1,67486.0,39.5999,39.6084,39.4969,39.557,67486.0
2020-07-01 12:50:00,46.1,46.13,46.06,46.07,9483.0,39.557,39.5827,39.5226,39.5312,9483.0
2020-07-01 12:55:00,46.07,46.15,46.07,46.15,9619.0,39.5312,39.5999,39.5312,39.5999,9619.0
2020-07-01 13:00:00,46.15,46.15,46.11,46.13,5277.0,39.5999,39.5999,39.5655,39.5827,5277.0
2020-07-01 13:05:00,46.13,46.15,46.12,46.14,4374.0,39.5827,39.5999,39.5741,39.5913,4374.0
2020-07-01 13:10:00,46.15,46.21,46.14,46.2,4894.0,39.5999,39.6513,39.5913,39.6428,4894.0
2020-07-01 13:15:00,46.2,46.2,46.16,46.19,2290.0,39.6428,39.6428,39.6084,39.6342,2290.0
2020-07-01 13:20:00,46.18,46.3,46.17,46.3,11003.0,39.6256,39.7286,39.617,39.7286,11003.0
2020-07-01 13:25:00,46.3,46.33,46.3,46.32,5760.0,39.7286,39.7543,39.7286,39.7457,5760.0
2020-07-01 13:30:00,46.32,46.32,46.3,46.3,6310.0,39.7457,39.7457,39.7286,39.7286,6310.0
2020-07-01 13:35:00,46.3,46.31,46.26,46.29,7386.0,39.7286,39.7372,39.6943,39.72,7386.0
2020-07-01 13:40:00,46.29,46.29,46.17,46.17,13357.0,39.72,39.72,39.617,39.617,13357.0
2020-07-01 13:45:00,46.18,46.2,46.17,46.2,10110.0,39.6256,39.6428,39.617,39.6428,10110.0
2020-07-01 13:50:00,46.2,46.24,46.17,46.21,11944.0,39.6428,39.6771,39.617,39.6513,11944.0
2020-07-01 13:55:00,46.21,46.22,46.19,46.19,3450.0,39.6513,39.6599,39.6342,39.6342,3450.0
2020-07-01 14:00:00,46.2,46.26,46.17,46.25,6292.0,39.6428,39.6943,39.617,39.6857,6292.0
2020-07-01 14:05:00,46.25,46.27,46.2,46.25,7900.0,39.6857,39.7028,39.6428,39.6857,7900.0
2020-07-01 14:10:00,46.25,46.29,46.24,46.27,7190.0,39.6857,39.72,39.6771,39.7028,7190.0
2020-07-01 14:15:00,46.27,46.27,46.22,46.23,7915.0,39.7028,39.7028,39.6599,39.6685,7915.0
2020-07-01 14:20:00,46.23,46.23,46.1,46.1,12647.0,39.6685,39.6685,39.557,39.557,12647.0
2020-07-01 14:25:00,46.11,46.14,46.1,46.12,9045.0,39.5655,39.5913,39.557,39.5741,9045.0
2020-07-01 14:30:00,46.12,46.15,46.06,46.07,20405.0,39.5741,39.5999,39.5226,39.5312,20405.0
2020-07-01 14:35:00,46.07,46.1,46.05,46.09,9269.0,39.5312,39.557,39.5141,39.5484,9269.0
2020-07-01 14:40:00,46.08,46.12,46.05,46.05,10414.0,39.5398,39.5741,39.5141,39.5141,10414.0
2020-07-01 14:45:00,46.06,46.07,46.03,46.05,6400.0,39.5226,39.5312,39.4969,39.5141,6400.0
2020-07-01 14:50:00,46.06,46.12,46.06,46.11,13321.0,39.5226,39.5741,39.5226,39.5655,13321.0
2020-07-01 14:55:00,46.11,46.15,46.1,46.12,16160.0,39.5655,39.5999,39.557,39.5741,16160.0
2020-07-01 15:00:00,46.13,46.17,46.11,46.17,14467.0,39.5827,39.617,39.5655,39.617,14467.0
2020-07-01 15:05:00,46.17,46.19,46.16,46.16,13157.0,39.617,39.6342,39.6084,39.6084,13157.0
2020-07-01 15:10:00,46.16,46.18,46.12,46.15,25670.0,39.6084,39.6256,39.5741,39.5999,25670.0
2020-07-01 15:15:00,46.15,46.16,46.14,46.16,20209.0,39.5999,39.6084,39.5913,39.6084,20209.0
2020-07-01 15:20:00,46.16,46.22,46.15,46.22,25222.0,39.6084,39.6599,39.5999,39.6599,25222.0
2020-07-01 15:25:00,46.22,46.25,46.22,46.24,19385.0,39.6599,39.6857,39.6599,39.6771,19385.0
2020-07-01 15:30:00,46.25,46.29,46.25,46.28,29709.0,39.6857,39.72,39.6857,39.7114,29709.0
2020-07-01 15:35:00,46.28,46.29,46.24,46.24,21630.0,39.7114,39.72,39.6771,39.6771,21630.0
2020-07-01 15:40:00,46.25,46.27,46.2,46.21,28710.0,39.6857,39.7028,39.6428,39.6513,28710.0
2020-07-01 15:45:00,46.21,46.25,46.2,46.24,26690.0,39.6513,39.6857,39.6428,39.6771,26690.0
2020-07-01 15:50:00,46.24,46.24,46.07,46.08,80639.0,39.6771,39.6771,39.5312,39.5398,80639.0
2020-07-01 15:55:00,46.08,46.08,46.01,46.06,73588.0,39.5398,39.5398,39.4797,39.5226,73588.0
2020-07-02 09:30:00,46.04,46.15,45.9,46.08,48437.0,39.8172,39.9123,39.6961,39.8517,48437.0
2020-07-02 09:35:00,46.07,46.17,46.0,46.08,43546.0,39.8431,39.9296,39.7826,39.8517,43546.0
2020-07-02 09:40:00,46.08,46.08,45.89,45.9,54730.0,39.8517,39.8517,39.6874,39.6961,54730.0
2020-07-02 09:45:00,45.9,46.02,45.87,45.98,63517.0,39.6961,39.7999,39.6701,39.7653,63517.0
2020-07-02 09:50:00,45.98,46.03,45.98,46.0,39932.0,39.7653,39.8085,39.7653,39.7826,39932.0
2020-07-02 09:55:00,45.99,46.11,45.98,46.08,43555.0,39.7739,39.8777,39.7653,39.8517,43555.0
2020-07-02 10:00:00,46.08,46.21,46.04,46.13,60755.0,39.8517,39.9642,39.8172,39.895,60755.0
2020-07-02 10:05:00,46.13,46.14,46.01,46.05,30227.0,39.895,39.9036,39.7912,39.8258,30227.0
2020-07-02 10:10:00,46.04,46.07,45.97,45.99,28757.0,39.8172,39.8431,39.7566,39.7739,28757.0
2020-07-02 10:15:00,45.99,46.03,45.97,45.97,26192.0,39.7739,39.8085,39.7566,39.7566,26192.0
2020-07-02 10:20:00,45.99,45.99,45.9,45.91,29896.0,39.7739,39.7739,39.6961,39.7047,29896.0
2020-07-02 10:25:00,45.92,45.94,45.87,45.87,37895.0,39.7134,39.7307,39.6701,39.6701,37895.0
2020-07-02 10:30:00,45.86,45.88,45.79,45.83,39989.0,39.6615,39.6788,39.6009,39.6355,39989.0
2020-07-02 10:35:00,45.83,45.87,45.81,45.84,30059.0,39.6355,39.6701,39.6182,39.6442,30059.0
2020-07-02 10:40:00,45.83,45.85,45.78,45.81,23154.0,39.6355,39.6528,39.5923,39.6182,23154.0
2020-07-02 10:45:00,45.81,45.86,45.77,45.83,31756.0,39.6182,39.6615,39.5837,39.6355,31756.0
2020-07-02 10:50:00,45.83,45.86,45.69,45.69,26556.0,39.6355,39.6615,39.5145,39.5145,26556.0
2020-07-02 10:55:00,45.69,45.76,45.68,45.74,31120.0,39.5145,39.575,39.5058,39.5577,31120.0
2020-07-02 11:00:00,45.74,45.81,45.72,45.81,33539.0,39.5577,39.6182,39.5404,39.6182,33539.0
2020-07-02 11:05:00,45.81,45.91,45.81,45.88,30018.0,39.6182,39.7047,39.6182,39.6788,30018.0
2020-07-02 11:10:00,45.88,45.94,45.79,45.87,30585.0,39.6788,39.7307,39.6009,39.6701,30585.0
2020-07-02 11:15:00,45.88,45.92,45.83,45.9,24248.0,39.6788,39.7134,39.6355,39.6961,24248.0
2020-07-02 11:20:00,45.9,46.01,45.9,45.98,26813.0,39.6961,39.7912,39.6961,39.7653,26813.0
2020-07-02 11:25:00,45.97,45.97,45.89,45.91,26572.0,39.7566,39.7566,39.6874,39.7047,26572.0
2020-07-02 11:30:00,45.92,46.0,45.92,45.96,18960.0,39.7134,39.7826,39.7134,39.748,18960.0
2020-07-02 11:35:00,45.95,45.95,45.92,45.93,11905.0,39.7393,39.7393,39.7134,39.722,11905.0
2020-07-02 11:40:00,45.92,45.94,45.92,45.94,10260.0,39.7134,39.7307,39.7134,39.7307,10260.0
2020-07-02 11:45:00,45.92,45.96,45.92,45.95,13892.0,39.7134,39.748,39.7134,39.7393,13892.0
2020-07-02 11:50:00,45.96,45.97,45.95,45.96,17899.0,39.748,39.7566,39.7393,39.748,17899.0
2020-07-02 11:55:00,45.96,45.96,45.88,45.9,37276.0,39.748,39.748,39.6788,39.6961,37276.0
2020-07-02 12:00:00,45.9,45.9,45.78,45.81,31709.0,39.6961,39.6961,39.5923,39.6182,31709.0
2020-07-02 12:05:00,45.8,45.82,45.79,45.8,14680.0,39.6096,39.6269,39.6009,39.6096,14680.0
2020-07-02 12:10:00,45.81,45.87,45.81,45.84,12460.0,39.6182,39.6701,39.6182,39.6442,12460.0
2020-07-02 12:15:00,45.84,45.86,45.8,45.86,13847.0,39.6442,39.6615,39.6096,39.6615,13847.0
2020-07-02 12:20:00,45.87,45.9,45.85,45.86,14813.0,39.6701,39.6961,39.6528,39.6615,14813.0
2020-07-02 12:25:00,45.86,45.9,45.86,45.88,13205.0,39.6615,39.6961,39.6615,39.6788,13205.0
2020-07-02 12:30:00,45.87,45.88,45.85,45.88,12589.0,39.6701,39.6788,39.6528,39.6788,12589.0
2020-07-02 12:35:00,45.87,45.88,45.82,45.88,13041.0,39.6701,39.6788,39.6269,39.6788,13041.0
2020-07-02 12:40:00,45.87,45.87,45.83,45.85,9820.0,39.6701,39.6701,39.6355,39.6528,9820.0
2020-07-02 12:45:00,45.85,45.85,45.84,45.85,5642.0,39.6528,39.6528,39.6442,39.6528,5642.0
2020-07-02 12:50:00,45.85,45.86,45.83,45.83,10369.0,39.6528,39.6615,39.6355,39.6355,10369.0
2020-07-02 12:55:00,45.84,45.91,45.83,45.91,9980.0,39.6442,39.7047,39.6355,39.7047,9980.0
2020-07-02 13:00:00,45.92,45.93,45.9,45.93,5230.0,39.7134,39.722,39.6961,39.722,5230.0
2020-07-02 13:05:00,45.94,45.94,45.9,45.9,4926.0,39.7307,39.7307,39.6961,39.6961,4926.0
2020-07-02 13:10:00,45.89,45.97,45.89,45.97,8100.0,39.6874,39.7566,39.6874,39.7566,8100.0
2020-07-02 13:15:00,45.97,45.98,45.95,45.97,4640.0,39.7566,39.7653,39.7393,39.7566,4640.0
2020-07-02 13:20:00,45.98,46.04,45.98,46.01,13011.0,39.7653,39.8172,39.7653,39.7912,13011.0
2020-07-02 13:25:00,46.01,46.01,45.98,45.99,6858.0,39.7912,39.7912,39.7653,39.7739,6858.0
2020-07-02 13:30:00,45.99,45.99,45.97,45.98,6644.0,39.7739,39.7739,39.7566,39.7653,6644.0
2020-07-02 13:35:00,45.97,45.98,45.93,45.93,13824.0,39.7566,39.7653,39.722,39.722,13824.0
2020-07-02 13:40:00,45.94,45.98,45.94,45.98,5136.0,39.7307,39.7653,39.7307,39.7653,5136.0
2020-07-02 13:45:00,45.98,46.03,45.98,46.03,6447.0,39.7653,39.8085,39.7653,39.8085,6447.0
2020-07-02 13:50:00,46.03,46.06,46.03,46.03,6589.0,39.8085,39.8345,39.8085,39.8085,6589.0
2020-07-02 13:55:00,46.04,46.04,46.0,46.0,10222.0,39.8172,39.8172,39.7826,39.7826,10222.0
2020-07-02 14:00:00,45.98,46.02,45.96,45.96,12437.0,39.7653,39.7999,39.748,39.748,12437.0
2020-07-02 14:05:00,45.95,45.97,45.94,45.94,3710.0,39.7393,39.7566,39.7307,39.7307,3710.0
2020-07-02 14:10:00,45.94,45.95,45.94,45.94,2460.0,39.7307,39.7393,39.7307,39.7307,2460.0
2020-07-02 14:15:00,45.94,45.94,45.93,45.94,5651.0,39.7307,39.7307,39.722,39.7307,5651.0
2020-07-02 14:20:00,45.93,45.97,45.92,45.95,4915.0,39.722,39.7566,39.7134,39.7393,4915.0
2020-07-02 14:25:00,45.95,45.97,45.94,45.94,7974.0,39.7393,39.7566,39.7307,39.7307,7974.0
2020-07-02 14:30:00,45.95,45.97,45.94,45.95,5638.0,39.7393,39.7566,39.7307,39.7393,5638.0
2020-07-02 14:35:00,45.96,45.98,45.94,45.95,6974.0,39.748,39.7653,39.7307,39.7393,6974.0
2020-07-02 14:40:00,45.96,45.97,45.85,45.85,15498.0,39.748,39.7566,39.6528,39.6528,15498.0
2020-07-02 14:45:00,45.83,45.89,45.82,45.88,6294.0,39.6355,39.6874,39.6269,39.6788,6294.0
2020-07-02 14:50:00,45.89,45.91,45.86,45.86,6625.0,39.6874,39.7047,39.6615,39.6615,6625.0
2020-07-02 14:55:00,45.87,45.89,45.86,45.88,8370.0,39.6701,39.6874,39.6615,39.6788,8370.0
2020-07-02 15:00:00,45.88,45.9,45.86,45.86,10942.0,39.6788,39.6961,39.6615,39.6615,10942.0
2020-07-02 15:05:00,45.86,45.9,45.86,45.9,7965.0,39.6615,39.6961,39.6615,39.6961,7965.0
2020-07-02 15:10:00,45.89,45.89,45.82,45.83,17378.0,39.6874,39.6874,39.6269,39.6355,17378.0
2020-07-02 15:15:00,45.83,45.84,45.81,45.81,4077.0,39.6355,39.6442,39.6182,39.6182,4077.0
2020-07-02 15:20:00,45.82,45.85,45.82,45.82,12165.0,39.6269,39.6528,39.6269,39.6269,12165.0
2020-07-02 15:25:00,45.8,45.81,45.76,45.78,10326.0,39.6096,39.6182,39.575,39.5923,10326.0
2020-07-02 15:30:00,45.78,45.84,45.74,45.84,20815.0,39.5923,39.6442,39.5577,39.6442,20815.0
2020-07-02 15:35:00,45.83,45.84,45.81,45.84,9226.0,39.6355,39.6442,39.6182,39.6442,9226.0
2020-07-02 15:40:00,45.84,45.84,45.72,45.75,12999.0,39.6442,39.6442,39.5404,39.5664,12999.0
2020-07-02 15:45:00,45.75,45.76,45.71,45.72,25937.0,39.5664,39.575,39.5318,39.5404,25937.0
2020-07-02 15:50:00,45.73,45.76,45.53,45.57,80936.0,39.5491,39.575,39.3761,39.4107,80936.0
2020-07-02 15:55:00,45.57,45.65,45.48,45.64,78020.0,39.4107,39.4799,39.3328,39.4712,78020.0
2020-07-06 09:30:00,46.11,46.15,45.89,46.11,16798.0,39.8777,39.9123,39.6874,39.8777,16798.0
2020-07-06 09:35:00,46.1,46.22,46.08,46.11,26619.0,39.869,39.9728,39.8517,39.8777,26619.0
2020-07-06 09:40:00,46.1,46.21,46.01,46.18,20543.0,39.869,39.9642,39.7912,39.9382,20543.0
2020-07-06 09:45:00,46.16,46.23,46.14,46.22,24281.0,39.9209,39.9815,39.9036,39.9728,24281.0
2020-07-06 09:50:00,46.22,46.24,46.11,46.12,17458.0,39.9728,39.9901,39.8777,39.8863,17458.0
2020-07-06 09:55:00,46.13,46.22,46.08,46.19,16950.0,39.895,39.9728,39.8517,39.9469,16950.0
2020-07-06 10:00:00,46.2,46.3,46.19,46.25,23079.0,39.9555,40.042,39.9469,39.9988,23079.0
2020-07-06 10:05:00,46.24,46.24,46.09,46.24,26012.0,39.9901,39.9901,39.8604,39.9901,26012.0
2020-07-06 10:10:00,46.24,46.28,46.18,46.26,10602.0,39.9901,40.0247,39.9382,40.0074,10602.0
2020-07-06 10:15:00,46.25,46.35,46.22,46.32,19055.0,39.9988,40.0853,39.9728,40.0593,19055.0
2020-07-06 10:20:00,46.32,46.32,46.23,46.23,9025.0,40.0593,40.0593,39.9815,39.9815,9025.0
2020-07-06 10:25:00,46.23,46.24,46.15,46.17,12708.0,39.9815,39.9901,39.9123,39.9296,12708.0
2020-07-06 10:30:00,46.16,46.27,46.1,46.22,14410.0,39.9209,40.0161,39.869,39.9728,14410.0
2020-07-06 10:35:00,46.22,46.24,46.2,46.21,8421.0,39.9728,39.9901,39.9555,39.9642,8421.0
2020-07-06 10:40:00,46.19,46.25,46.19,46.25,11308.0,39.9469,39.9988,39.9469,39.9988,11308.0
2020-07-06 10:45:00,46.26,46.33,46.24,46.32,5969.0,40.0074,40.068,39.9901,40.0593,5969.0
2020-07-06 10:50:00,46.32,46.37,46.32,46.35,3922.0,40.0593,40.1026,40.0593,40.0853,3922.0
2020-07-06 10:55:00,46.36,46.37,46.32,46.37,3343.0,40.0939,40.1026,40.0593,40.1026,3343.0
2020-07-06 11:00:00,46.37,46.42,46.35,46.4,10285.0,40.1026,40.1458,40.0853,40.1285,10285.0
2020-07-06 11:05:00,46.39,46.44,46.38,46.42,10435.0,40.1198,40.1631,40.1112,40.1458,10435.0
2020-07-06 11:10:00,46.4,46.46,46.38,46.45,10889.0,40.1285,40.1804,40.1112,40.1717,10889.0
2020-07-06 11:15:00,46.45,46.45,46.42,46.45,8629.0,40.1717,40.1717,40.1458,40.1717,8629.0
2020-07-06 11:20:00,46.45,46.45,46.38,46.39,10936.0,40.1717,40.1717,40.1112,40.1198,10936.0
2020-07-06 11:25:00,46.39,46.41,46.35,46.35,6532.0,40.1198,40.1371,40.0853,40.0853,6532.0
2020-07-06 11:30:00,46.35,46.38,46.31,46.38,13981.0,40.0853,40.1112,40.0507,40.1112,13981.0
2020-07-06 11:35:00,46.39,46.42,46.37,46.37,10298.0,40.1198,40.1458,40.1026,40.1026,10298.0
2020-07-06 11:40:00,46.36,46.36,46.3,46.32,16134.0,40.0939,40.0939,40.042,40.0593,16134.0
2020-07-06 11:45:00,46.3,46.33,46.3,46.31,7850.0,40.042,40.068,40.042,40.0507,7850.0
2020-07-06 11:50:00,46.3,46.33,46.29,46.29,6479.0,40.042,40.068,40.0334,40.0334,6479.0
2020-07-06 11:55:00,46.28,46.28,46.21,46.24,11933.0,40.0247,40.0247,39.9642,39.9901,11933.0
2020-07-06 12:00:00,46.25,46.27,46.22,46.22,6400.0,39.9988,40.0161,39.9728,39.9728,6400.0
2020-07-06 12:05:00,46.22,46.23,46.19,46.23,9056.0,39.9728,39.9815,39.9469,39.9815,9056.0
2020-07-06 12:10:00,46.23,46.23,46.17,46.18,7533.0,39.9815,39.9815,39.9296,39.9382,7533.0
2020-07-06 12:15:00,46.19,46.26,46.19,46.19,9799.0,39.9469,40.0074,39.9469,39.9469,9799.0
2020-07-06 12:20:00,46.17,46.26,46.16,46.26,17939.0,39.9296,40.0074,39.9209,40.0074,17939.0
2020-07-06 12:25:00,46.26,46.26,46.22,46.24,6741.0,40.0074,40.0074,39.9728,39.9901,6741.0
2020-07-06 12:30:00,46.23,46.24,46.21,46.24,6429.0,39.9815,39.9901,39.9642,39.9901,6429.0
2020-07-06 12:35:00,46.24,46.25,46.23,46.25,4462.0,39.9901,39.9988,39.9815,39.9988,4462.0
2020-07-06 12:40:00,46.24,46.28,46.24,46.27,7498.0,39.9901,40.0247,39.9901,40.0161,7498.0
2020-07-06 12:45:00,46.26,46.26,46.23,46.24,3510.0,40.0074,40.0074,39.9815,39.9901,3510.0
2020-07-06 12:50:00,46.24,46.26,46.22,46.24,6214.0,39.9901,40.0074,39.9728,39.9901,6214.0
2020-07-06 12:55:00,46.24,46.26,46.24,46.25,2406.0,39.9901,40.0074,39.9901,39.9988,2406.0
2020-07-06 13:00:00,46.26,46.29,46.26,46.27,9986.0,40.0074,40.0334,40.0074,40.0161,9986.0
2020-07-06 13:05:00,46.27,46.27,46.24,46.26,4882.0,40.0161,40.0161,39.9901,40.0074,4882.0
2020-07-06 13:10:00,46.26,46.26,46.22,46.22,7554.0,40.0074,40.0074,39.9728,39.9728,7554.0
2020-07-06 13:15:00,46.21,46.22,46.2,46.21,6152.0,39.9642,39.9728,39.9555,39.9642,6152.0
2020-07-06 13:20:00,46.21,46.24,46.21,46.24,4322.0,39.9642,39.9901,39.9642,39.9901,4322.0
2020-07-06 13:25:00,46.24,46.31,46.22,46.29,10001.0,39.9901,40.0507,39.9728,40.0334,10001.0
2020-07-06 13:30:00,46.29,46.29,46.27,46.27,5268.0,40.0334,40.0334,40.0161,40.0161,5268.0
2020-07-06 13:35:00,46.28,46.28,46.25,46.28,7543.0,40.0247,40.0247,39.9988,40.0247,7543.0
2020-07-06 13:40:00,46.28,46.29,46.26,46.29,6316.0,40.0247,40.0334,40.0074,40.0334,6316.0
2020-07-06 13:45:00,46.29,46.29,46.28,46.28,1603.0,40.0334,40.0334,40.0247,40.0247,1603.0
2020-07-06 13:50:00,46.28,46.29,46.26,46.29,6055.0,40.0247,40.0334,40.0074,40.0334,6055.0
2020-07-06 13:55:00,46.3,46.33,46.27,46.33,12639.0,40.042,40.068,40.0161,40.068,12639.0
2020-07-06 14:00:00,46.34,46.41,46.34,46.38,35927.0,40.0766,40.1371,40.0766,40.1112,35927.0
2020-07-06 14:05:00,46.37,46.38,46.33,46.35,17812.0,40.1026,40.1112,40.068,40.0853,17812.0
2020-07-06 14:10:00,46.35,46.36,46.32,46.33,5921.0,40.0853,40.0939,40.0593,40.068,5921.0
2020-07-06 14:15:00,46.35,46.35,46.32,46.32,9843.0,40.0853,40.0853,40.0593,40.0593,9843.0
2020-07-06 14:20:00,46.32,46.35,46.3,46.35,7060.0,40.0593,40.0853,40.042,40.0853,7060.0
2020-07-06 14:25:00,46.34,46.34,46.3,46.31,5551.0,40.0766,40.0766,40.042,40.0507,5551.0
2020-07-06 14:30:00,46.32,46.4,46.31,46.4,9032.0,40.0593,40.1285,40.0507,40.1285,9032.0
2020-07-06 14:35:00,46.4,46.4,46.34,46.37,14169.0,40.1285,40.1285,40.0766,40.1026,14169.0
2020-07-06 14:40:00,46.37,46.39,46.36,46.36,6351.0,40.1026,40.1198,40.0939,40.0939,6351.0
2020-07-06 14:45:00,46.37,46.39,46.36,46.39,5260.0,40.1026,40.1198,40.0939,40.1198,5260.0
2020-07-06 14:50:00,46.39,46.39,46.36,46.38,5596.0,40.1198,40.1198,40.0939,40.1112,5596.0
2020-07-06 14:55:00,46.38,46.4,46.36,46.36,8974.0,40.1112,40.1285,40.0939,40.0939,8974.0
2020-07-06 15:00:00,46.35,46.36,46.31,46.32,8422.0,40.0853,40.0939,40.0507,40.0593,8422.0
2020-07-06 15:05:00,46.33,46.34,46.3,46.31,9032.0,40.068,40.0766,40.042,40.0507,9032.0
2020-07-06 15:10:00,46.3,46.34,46.3,46.32,9963.0,40.042,40.0766,40.042,40.0593,9963.0
2020-07-06 15:15:00,46.32,46.32,46.3,46.31,8499.0,40.0593,40.0593,40.042,40.0507,8499.0
2020-07-06 15:20:00,46.31,46.35,46.27,46.34,22545.0,40.0507,40.0853,40.0161,40.0766,22545.0
2020-07-06 15:25:00,46.34,46.37,46.33,46.35,15537.0,40.0766,40.1026,40.068,40.0853,15537.0
2020-07-06 15:30:00,46.36,46.4,46.33,46.39,17219.0,40.0939,40.1285,40.068,40.1198,17219.0
2020-07-06 15:35:00,46.39,46.43,46.39,46.4,16499.0,40.1198,40.1544,40.1198,40.1285,16499.0
2020-07-06 15:40:00,46.4,46.41,46.36,46.38,14412.0,40.1285,40.1371,40.0939,40.1112,14412.0
2020-07-06 15:45:00,46.38,46.44,46.38,46.44,30036.0,40.1112,40.1631,40.1112,40.1631,30036.0
2020-07-06 15:50:00,46.45,46.49,46.4,46.47,61291.0,40.1717,40.2063,40.1285,40.189,61291.0
2020-07-06 15:55:00,46.46,46.46,46.39,46.42,56903.0,40.1804,40.1804,40.1198,40.1458,56903.0
2020-07-07 09:30:00,46.28,46.28,46.09,46.13,29677.0,40.0247,40.0247,39.8604,39.895,29677.0
2020-07-07 09:35:00,46.13,46.2,45.99,46.01,19206.0,39.895,39.9555,39.7739,39.7912,19206.0
2020-07-07 09:40:00,46.01,46.09,45.99,46.0,18383.0,39.7912,39.8604,39.7739,39.7826,18383.0
2020-07-07 09:45:00,46.01,46.07,45.97,45.97,18772.0,39.7912,39.8431,39.7566,39.7566,18772.0
2020-07-07 09:50:00,45.97,46.03,45.96,45.99,10299.0,39.7566,39.8085,39.748,39.7739,10299.0
2020-07-07 09:55:00,46.0,46.01,45.91,45.95,15721.0,39.7826,39.7912,39.7047,39.7393,15721.0
2020-07-07 10:00:00,45.94,46.09,45.91,46.07,16284.0,39.7307,39.8604,39.7047,39.8431,16284.0
2020-07-07 10:05:00,46.06,46.12,46.05,46.1,9543.0,39.8345,39.8863,39.8258,39.869,9543.0
2020-07-07 10:10:00,46.1,46.15,46.08,46.09,8400.0,39.869,39.9123,39.8517,39.8604,8400.0
2020-07-07 10:15:00,46.09,46.13,46.08,46.08,7559.0,39.8604,39.895,39.8517,39.8517,7559.0
2020-07-07 10:20:00,46.08,46.08,46.01,46.03,8831.0,39.8517,39.8517,39.7912,39.8085,8831.0
2020-07-07 10:25:00,46.02,46.02,45.92,46.0,14768.0,39.7999,39.7999,39.7134,39.7826,14768.0
2020-07-07 10:30:00,46.01,46.01,45.92,45.92,13670.0,39.7912,39.7912,39.7134,39.7134,13670.0
2020-07-07 10:35:00,45.92,45.93,45.87,45.9,9058.0,39.7134,39.722,39.6701,39.6961,9058.0
2020-07-07 10:40:00,45.9,45.9,45.83,45.83,7161.0,39.6961,39.6961,39.6355,39.6355,7161.0
2020-07-07 10:45:00,45.84,45.89,45.82,45.89,6477.0,39.6442,39.6874,39.6269,39.6874,6477.0
2020-07-07 10:50:00,45.9,45.98,45.9,45.97,18035.0,39.6961,39.7653,39.6961,39.7566,18035.0
2020-07-07 10:55:00,45.97,45.98,45.96,45.97,5690.0,39.7566,39.7653,39.748,39.7566,5690.0
2020-07-07 11:00:00,45.96,45.97,45.9,45.9,8393.0,39.748,39.7566,39.6961,39.6961,8393.0
2020-07-07 11:05:00,45.9,45.97,45.9,45.96,22467.0,39.6961,39.7566,39.6961,39.748,22467.0
2020-07-07 11:10:00,45.97,46.02,45.97,46.01,17865.0,39.7566,39.7999,39.7566,39.7912,17865.0
2020-07-07 11:15:00,46.03,46.13,46.02,46.13,19909.0,39.8085,39.895,39.7999,39.895,19909.0
2020-07-07 11:20:00,46.13,46.18,46.12,46.15,14041.0,39.895,39.9382,39.8863,39.9123,14041.0
2020-07-07 11:25:00,46.16,46.16,46.11,46.13,5756.0,39.9209,39.9209,39.8777,39.895,5756.0
2020-07-07 11:30:00,46.13,46.13,46.05,46.06,5890.0,39.895,39.895,39.8258,39.8345,5890.0
2020-07-07 11:35:00,46.07,46.14,46.07,46.13,7262.0,39.8431,39.9036,39.8431,39.895,7262.0
2020-07-07 11:40:00,46.14,46.14,46.09,46.09,4400.0,39.9036,39.9036,39.8604,39.8604,4400.0
2020-07-07 11:45:00,46.08,46.1,46.06,46.07,5928.0,39.8517,39.869,39.8345,39.8431,5928.0
2020-07-07 11:50:00,46.08,46.09,46.04,46.04,3090.0,39.8517,39.8604,39.8172,39.8172,3090.0
2020-07-07 11:55:00,46.04,46.05,45.94,45.94,19446.0,39.8172,39.8258,39.7307,39.7307,19446.0
2020-07-07 12:00:00,45.94,45.97,45.94,45.94,8323.0,39.7307,39.7566,39.7307,39.7307,8323.0
2020-07-07 12:05:00,45.93,45.94,45.87,45.87,5836.0,39.722,39.7307,39.6701,39.6701,5836.0
2020-07-07 12:10:00,45.87,45.89,45.87,45.87,8819.0,39.6701,39.6874,39.6701,39.6701,8819.0
2020-07-07 12:15:00,45.86,45.91,45.86,45.87,2825.0,39.6615,39.7047,39.6615,39.6701,2825.0
2020-07-07 12:20:00,45.88,45.88,45.87,45.88,3246.0,39.6788,39.6788,39.6701,39.6788,3246.0
2020-07-07 12:25:00,45.87,45.88,45.85,45.88,6739.0,39.6701,39.6788,39.6528,39.6788,6739.0
2020-07-07 12:30:00,45.87,45.91,45.87,45.89,3050.0,39.6701,39.7047,39.6701,39.6874,3050.0
2020-07-07 12:35:00,45.9,45.94,45.88,45.94,11574.0,39.6961,39.7307,39.6788,39.7307,11574.0
2020-07-07 12:40:00,45.92,45.95,45.89,45.89,4597.0,39.7134,39.7393,39.6874,39.6874,4597.0
2020-07-07 12:45:00,45.9,45.97,45.9,45.97,4500.0,39.6961,39.7566,39.6961,39.7566,4500.0
2020-07-07 12:50:00,45.97,46.01,45.97,45.98,8371.0,39.7566,39.7912,39.7566,39.7653,8371.0
2020-07-07 12:55:00,45.98,46.03,45.98,46.02,6348.0,39.7653,39.8085,39.7653,39.7999,6348.0
2020-07-07 13:00:00,46.03,46.1,46.03,46.09,24145.0,39.8085,39.869,39.8085,39.8604,24145.0
2020-07-07 13:05:00,46.09,46.09,46.03,46.03,9861.0,39.8604,39.8604,39.8085,39.8085,9861.0
2020-07-07 13:10:00,46.04,46.05,46.02,46.04,3197.0,39.8172,39.8258,39.7999,39.8172,3197.0
2020-07-07 13:15:00,46.03,46.07,46.03,46.05,4800.0,39.8085,39.8431,39.8085,39.8258,4800.0
2020-07-07 13:20:00,46.05,46.05,46.04,46.05,1500.0,39.8258,39.8258,39.8172,39.8258,1500.0
2020-07-07 13:25:00,46.05,46.06,45.97,46.03,16249.0,39.8258,39.8345,39.7566,39.8085,16249.0
2020-07-07 13:30:00,46.01,46.03,46.0,46.0,5307.0,39.7912,39.8085,39.7826,39.7826,5307.0
2020-07-07 13:35:00,46.01,46.01,45.99,45.99,2370.0,39.7912,39.7912,39.7739,39.7739,2370.0
2020-07-07 13:40:00,45.97,46.0,45.96,46.0,3209.0,39.7566,39.7826,39.748,39.7826,3209.0
2020-07-07 13:45:00,45.98,45.99,45.97,45.97,2200.0,39.7653,39.7739,39.7566,39.7566,2200.0
2020-07-07 13:50:00,45.96,45.96,45.9,45.9,9214.0,39.748,39.748,39.6961,39.6961,9214.0
2020-07-07 13:55:00,45.92,45.96,45.92,45.95,7802.0,39.7134,39.748,39.7134,39.7393,7802.0
2020-07-07 14:00:00,45.95,45.99,45.95,45.95,6850.0,39.7393,39.7739,39.7393,39.7393,6850.0
2020-07-07 14:05:00,45.95,45.96,45.93,45.94,6501.0,39.7393,39.748,39.722,39.7307,6501.0
2020-07-07 14:10:00,45.93,45.96,45.93,45.96,4347.0,39.722,39.748,39.722,39.748,4347.0
2020-07-07 14:15:00,45.97,45.99,45.97,45.98,5209.0,39.7566,39.7739,39.7566,39.7653,5209.0
2020-07-07 14:20:00,45.97,45.97,45.94,45.94,5600.0,39.7566,39.7566,39.7307,39.7307,5600.0
2020-07-07 14:25:00,45.95,45.96,45.88,45.88,11066.0,39.7393,39.748,39.6788,39.6788,11066.0
2020-07-07 14:30:00,45.87,45.88,45.81,45.84,11219.0,39.6701,39.6788,39.6182,39.6442,11219.0
2020-07-07 14:35:00,45.85,45.85,45.79,45.8,11363.0,39.6528,39.6528,39.6009,39.6096,11363.0
2020-07-07 14:40:00,45.81,45.84,45.81,45.82,6326.0,39.6182,39.6442,39.6182,39.6269,6326.0
2020-07-07 14:45:00,45.82,45.82,45.8,45.8,2954.0,39.6269,39.6269,39.6096,39.6096,2954.0
2020-07-07 14:50:00,45.8,45.83,45.78,45.78,7926.0,39.6096,39.6355,39.5923,39.5923,7926.0
2020-07-07 14:55:00,45.78,45.81,45.78,45.81,7137.0,39.5923,39.6182,39.5923,39.6182,7137.0
2020-07-07 15:00:00,45.81,45.81,45.73,45.74,13455.0,39.6182,39.6182,39.5491,39.5577,13455.0
2020-07-07 15:05:00,45.73,45.78,45.72,45.72,8600.0,39.5491,39.5923,39.5404,39.5404,8600.0
2020-07-07 15:10:00,45.73,45.76,45.72,45.73,9555.0,39.5491,39.575,39.5404,39.5491,9555.0
2020-07-07 15:15:00,45.72,45.75,45.71,45.74,12309.0,39.5404,39.5664,39.5318,39.5577,12309.0
2020-07-07 15:20:00,45.75,45.8,45.73,45.79,13471.0,39.5664,39.6096,39.5491,39.6009,13471.0
2020-07-07 15:25:00,45.79,45.79,45.73,45.74,9651.0,39.6009,39.6009,39.5491,39.5577,9651.0
2020-07-07 15:30:00,45.74,45.77,45.72,45.77,18003.0,39.5577,39.5837,39.5404,39.5837,18003.0
2020-07-07 15:35:00,45.77,45.78,45.72,45.72,12038.0,39.5837,39.5923,39.5404,39.5404,12038.0
2020-07-07 15:40:00,45.72,45.75,45.71,45.72,10164.0,39.5404,39.5664,39.5318,39.5404,10164.0
2020-07-07 15:45:00,45.71,45.72,45.66,45.72,22803.0,39.5318,39.5404,39.4885,39.5404,22803.0
2020-07-07 15:50:00,45.74,45.74,45.6,45.63,55589.0,39.5577,39.5577,39.4366,39.4626,55589.0
2020-07-07 15:55:00,45.64,45.68,45.57,45.65,128909.0,39.4712,39.5058,39.4107,39.4799,128909.0
2020-07-08 09:30:00,45.61,45.61,45.33,45.55,22146.0,39.4453,39.4453,39.2031,39.3934,22146.0
2020-07-08 09:35:00,45.58,45.67,45.52,45.66,19585.0,39.4193,39.4972,39.3674,39.4885,19585.0
2020-07-08 09:40:00,45.67,45.75,45.61,45.75,15464.0,39.4972,39.5664,39.4453,39.5664,15464.0
2020-07-08 09:45:00,45.71,45.81,45.65,45.76,14400.0,39.5318,39.6182,39.4799,39.575,14400.0
2020-07-08 09:50:00,45.77,45.87,45.77,45.87,12617.0,39.5837,39.6701,39.5837,39.6701,12617.0
2020-07-08 09:55:00,45.84,45.87,45.79,45.83,8891.0,39.6442,39.6701,39.6009,39.6355,8891.0
2020-07-08 10:00:00,45.85,45.91,45.84,45.89,16649.0,39.6528,39.7047,39.6442,39.6874,16649.0
2020-07-08 10:05:00,45.9,45.9,45.81,45.81,7725.0,39.6961,39.6961,39.6182,39.6182,7725.0
2020-07-08 10:10:00,45.8,45.93,45.79,45.87,8133.0,39.6096,39.722,39.6009,39.6701,8133.0
2020-07-08 10:15:00,45.84,45.9,45.83,45.86,4800.0,39.6442,39.6961,39.6355,39.6615,4800.0
2020-07-08 10:20:00,45.87,45.94,45.86,45.94,4065.0,39.6701,39.7307,39.6615,39.7307,4065.0
2020-07-08 10:25:00,45.94,45.98,45.91,45.93,8819.0,39.7307,39.7653,39.7047,39.722,8819.0
2020-07-08 10:30:00,45.93,45.99,45.93,45.98,5407.0,39.722,39.7739,39.722,39.7653,5407.0
2020-07-08 10:35:00,45.97,46.06,45.97,46.05,19337.0,39.7566,39.8345,39.7566,39.8258,19337.0
2020-07-08 10:40:00,46.04,46.06,46.0,46.03,8393.0,39.8172,39.8345,39.7826,39.8085,8393.0
2020-07-08 10:45:00,46.01,46.03,45.99,46.03,5695.0,39.7912,39.8085,39.7739,39.8085,5695.0
2020-07-08 10:50:00,46.02,46.06,46.01,46.06,4250.0,39.7999,39.8345,39.7912,39.8345,4250.0
2020-07-08 10:55:00,46.05,46.05,46.0,46.03,4806.0,39.8258,39.8258,39.7826,39.8085,4806.0
2020-07-08 11:00:00,46.04,46.04,45.9,45.93,14688.0,39.8172,39.8172,39.6961,39.722,14688.0
2020-07-08 11:05:00,45.94,45.95,45.83,45.83,9499.0,39.7307,39.7393,39.6355,39.6355,9499.0
2020-07-08 11:10:00,45.83,45.85,45.82,45.83,7054.0,39.6355,39.6528,39.6269,39.6355,7054.0
2020-07-08 11:15:00,45.82,45.82,45.63,45.64,30530.0,39.6269,39.6269,39.4626,39.4712,30530.0
2020-07-08 11:20:00,45.64,45.65,45.5,45.55,19899.0,39.4712,39.4799,39.3501,39.3934,19899.0
2020-07-08 11:25:00,45.55,45.58,45.51,45.57,10362.0,39.3934,39.4193,39.3588,39.4107,10362.0
2020-07-08 11:30:00,45.56,45.62,45.56,45.61,7012.0,39.402,39.4539,39.402,39.4453,7012.0
2020-07-08 11:35:00,45.61,45.65,45.61,45.65,3575.0,39.4453,39.4799,39.4453,39.4799,3575.0
2020-07-08 11:40:00,45.67,45.69,45.66,45.69,6429.0,39.4972,39.5145,39.4885,39.5145,6429.0
2020-07-08 11:45:00,45.7,45.74,45.69,45.71,9549.0,39.5231,39.5577,39.5145,39.5318,9549.0
2020-07-08 11:50:00,45.72,45.74,45.69,45.74,3648.0,39.5404,39.5577,39.5145,39.5577,3648.0
2020-07-08 11:55:00,45.72,45.72,45.66,45.68,8212.0,39.5404,39.5404,39.4885,39.5058,8212.0
2020-07-08 12:00:00,45.67,45.69,45.65,45.69,5722.0,39.4972,39.5145,39.4799,39.5145,5722.0
2020-07-08 12:05:00,45.67,45.7,45.67,45.69,4806.0,39.4972,39.5231,39.4972,39.5145,4806.0
2020-07-08 12:10:00,45.68,45.69,45.66,45.67,6418.0,39.5058,39.5145,39.4885,39.4972,6418.0
2020-07-08 12:15:00,45.67,45.76,45.67,45.75,5971.0,39.4972,39.575,39.4972,39.5664,5971.0
2020-07-08 12:20:00,45.76,45.77,45.72,45.72,4156.0,39.575,39.5837,39.5404,39.5404,4156.0
2020-07-08 12:25:00,45.73,45.74,45.72,45.72,7983.0,39.5491,39.5577,39.5404,39.5404,7983.0
2020-07-08 12:30:00,45.69,45.7,45.65,45.66,8284.0,39.5145,39.5231,39.4799,39.4885,8284.0
2020-07-08 12:35:00,45.65,45.71,45.65,45.69,4027.0,39.4799,39.5318,39.4799,39.5145,4027.0
2020-07-08 12:40:00,45.68,45.69,45.63,45.64,7241.0,39.5058,39.5145,39.4626,39.4712,7241.0
2020-07-08 12:45:00,45.65,45.69,45.65,45.67,3889.0,39.4799,39.5145,39.4799,39.4972,3889.0
2020-07-08 12:50:00,45.67,45.67,45.64,45.66,3110.0,39.4972,39.4972,39.4712,39.4885,3110.0
2020-07-08 12:55:00,45.66,45.69,45.64,45.67,3076.0,39.4885,39.5145,39.4712,39.4972,3076.0
2020-07-08 13:00:00,45.68,45.69,45.67,45.69,7438.0,39.5058,39.5145,39.4972,39.5145,7438.0
2020-07-08 13:05:00,45.69,45.71,45.68,45.7,4598.0,39.5145,39.5318,39.5058,39.5231,4598.0
2020-07-08 13:10:00,45.69,45.69,45.64,45.64,4932.0,39.5145,39.5145,39.4712,39.4712,4932.0
2020-07-08 13:15:00,45.65,45.67,45.64,45.64,3135.0,39.4799,39.4972,39.4712,39.4712,3135.0
2020-07-08 13:20:00,45.64,45.65,45.58,45.58,7668.0,39.4712,39.4799,39.4193,39.4193,7668.0
2020-07-08 13:25:00,45.58,45.58,45.49,45.5,7344.0,39.4193,39.4193,39.3415,39.3501,7344.0
2020-07-08 13:30:00,45.51,45.59,45.51,45.59,9838.0,39.3588,39.428,39.3588,39.428,9838.0
2020-07-08 13:35:00,45.59,45.63,45.59,45.61,8712.0,39.428,39.4626,39.428,39.4453,8712.0
2020-07-08 13:40:00,45.61,45.61,45.59,45.6,6088.0,39.4453,39.4453,39.428,39.4366,6088.0
2020-07-08 13:45:00,45.59,45.63,45.58,45.61,7258.0,39.428,39.4626,39.4193,39.4453,7258.0
2020-07-08 13:50:00,45.61,45.62,45.58,45.58,5365.0,39.4453,39.4539,39.4193,39.4193,5365.0
2020-07-08 13:55:00,45.58,45.58,45.53,45.55,9463.0,39.4193,39.4193,39.3761,39.3934,9463.0
2020-07-08 14:00:00,45.55,45.61,45.52,45.52,12347.0,39.3934,39.4453,39.3674,39.3674,12347.0
2020-07-08 14:05:00,45.52,45.54,45.49,45.5,7797.0,39.3674,39.3847,39.3415,39.3501,7797.0
2020-07-08 14:10:00,45.5,45.52,45.48,45.51,10057.0,39.3501,39.3674,39.3328,39.3588,10057.0
2020-07-08 14:15:00,45.52,45.52,45.46,45.47,12426.0,39.3674,39.3674,39.3156,39.3242,12426.0
2020-07-08 14:20:00,45.47,45.57,45.46,45.56,12643.0,39.3242,39.4107,39.3156,39.402,12643.0
2020-07-08 14:25:00,45.56,45.58,45.55,45.56,4316.0,39.402,39.4193,39.3934,39.402,4316.0
2020-07-08 14:30:00,45.56,45.57,45.54,45.54,9342.0,39.402,39.4107,39.3847,39.3847,9342.0
2020-07-08 14:35:00,45.54,45.56,45.52,45.56,3533.0,39.3847,39.402,39.3674,39.402,3533.0
2020-07-08 14:40:00,45.57,45.57,45.48,45.49,8987.0,39.4107,39.4107,39.3328,39.3415,8987.0
2020-07-08 14:45:00,45.49,45.51,45.47,45.5,3495.0,39.3415,39.3588,39.3242,39.3501,3495.0
2020-07-08 14:50:00,45.51,45.54,45.47,45.47,4721.0,39.3588,39.3847,39.3242,39.3242,4721.0
2020-07-08 14:55:00,45.48,45.6,45.48,45.58,11634.0,39.3328,39.4366,39.3328,39.4193,11634.0
2020-07-08 15:00:00,45.59,45.61,45.59,45.61,5782.0,39.428,39.4453,39.428,39.4453,5782.0
2020-07-08 15:05:00,45.61,45.64,45.6,45.64,12694.0,39.4453,39.4712,39.4366,39.4712,12694.0
2020-07-08 15:10:00,45.64,45.67,45.64,45.66,7970.0,39.4712,39.4972,39.4712,39.4885,7970.0
2020-07-08 15:15:00,45.66,45.67,45.65,45.66,6145.0,39.4885,39.4972,39.4799,39.4885,6145.0
2020-07-08 15:20:00,45.65,45.74,45.65,45.73,10368.0,39.4799,39.5577,39.4799,39.5491,10368.0
2020-07-08 15:25:00,45.73,45.74,45.69,45.7,4116.0,39.5491,39.5577,39.5145,39.5231,4116.0
2020-07-08 15:30:00,45.7,45.73,45.7,45.71,8187.0,39.5231,39.5491,39.5231,39.5318,8187.0
2020-07-08 15:35:00,45.7,45.74,45.66,45.67,13035.0,39.5231,39.5577,39.4885,39.4972,13035.0
2020-07-08 15:40:00,45.68,45.7,45.67,45.69,8557.0,39.5058,39.5231,39.4972,39.5145,8557.0
2020-07-08 15:45:00,45.7,45.7,45.65,45.66,11376.0,39.5231,39.5231,39.4799,39.4885,11376.0
2020-07-08 15:50:00,45.66,45.77,45.62,45.77,32274.0,39.4885,39.5837,39.4539,39.5837,32274.0
2020-07-08 15:55:00,45.77,45.83,45.73,45.83,36995.0,39.5837,39.6355,39.5491,39.6355,36995.0
2020-07-09 09:30:00,46.55,46.82,46.52,46.77,56621.0,40.2582,40.4917,40.2323,40.4485,56621.0
2020-07-09 09:35:00,46.82,46.82,46.47,46.54,50965.0,40.4917,40.4917,40.189,40.2496,50965.0
2020-07-09 09:40:00,46.55,46.57,46.39,46.52,24961.0,40.2582,40.2755,40.1198,40.2323,24961.0
2020-07-09 09:45:00,46.51,46.57,46.48,46.55,18870.0,40.2236,40.2755,40.1977,40.2582,18870.0
2020-07-09 09:50:00,46.55,46.71,46.55,46.68,26163.0,40.2582,40.3966,40.2582,40.3707,26163.0
2020-07-09 09:55:00,46.68,46.75,46.63,46.71,32258.0,40.3707,40.4312,40.3274,40.3966,32258.0
2020-07-09 10:00:00,46.71,46.78,46.71,46.77,21989.0,40.3966,40.4571,40.3966,40.4485,21989.0
2020-07-09 10:05:00,46.77,46.88,46.77,46.88,27489.0,40.4485,40.5436,40.4485,40.5436,27489.0
2020-07-09 10:10:00,46.89,46.89,46.76,46.8,40770.0,40.5523,40.5523,40.4398,40.4744,40770.0
2020-07-09 10:15:00,46.8,46.8,46.67,46.7,19697.0,40.4744,40.4744,40.362,40.3879,19697.0
2020-07-09 10:20:00,46.69,46.88,46.68,46.83,25592.0,40.3793,40.5436,40.3707,40.5004,25592.0
2020-07-09 10:25:00,46.83,46.99,46.83,46.99,34431.0,40.5004,40.6388,40.5004,40.6388,34431.0
2020-07-09 10:30:00,46.99,47.16,46.99,47.09,69858.0,40.6388,40.7858,40.6388,40.7252,69858.0
2020-07-09 10:35:00,47.09,47.18,47.04,47.04,34732.0,40.7252,40.8031,40.682,40.682,34732.0
2020-07-09 10:40:00,47.02,47.02,46.88,46.92,32193.0,40.6647,40.6647,40.5436,40.5782,32193.0
2020-07-09 10:45:00,46.91,46.92,46.81,46.81,11746.0,40.5696,40.5782,40.4831,40.4831,11746.0
2020-07-09 10:50:00,46.78,46.89,46.75,46.83,21162.0,40.4571,40.5523,40.4312,40.5004,21162.0
2020-07-09 10:55:00,46.84,46.84,46.65,46.7,26462.0,40.509,40.509,40.3447,40.3879,26462.0
2020-07-09 11:00:00,46.69,46.77,46.54,46.6,21967.0,40.3793,40.4485,40.2496,40.3015,21967.0
2020-07-09 11:05:00,46.6,46.6,46.43,46.52,34240.0,40.3015,40.3015,40.1544,40.2323,34240.0
2020-07-09 11:10:00,46.51,46.51,46.44,46.46,16468.0,40.2236,40.2236,40.1631,40.1804,16468.0
2020-07-09 11:15:00,46.46,46.47,46.24,46.24,13848.0,40.1804,40.189,39.9901,39.9901,13848.0
2020-07-09 11:20:00,46.24,46.36,46.24,46.34,7527.0,39.9901,40.0939,39.9901,40.0766,7527.0
2020-07-09 11:25:00,46.32,46.42,46.23,46.42,18716.0,40.0593,40.1458,39.9815,40.1458,18716.0
2020-07-09 11:30:00,46.41,46.48,46.38,46.38,22212.0,40.1371,40.1977,40.1112,40.1112,22212.0
2020-07-09 11:35:00,46.38,46.45,46.36,46.36,9100.0,40.1112,40.1717,40.0939,40.0939,9100.0
2020-07-09 11:40:00,46.36,46.36,46.22,46.26,11505.0,40.0939,40.0939,39.9728,40.0074,11505.0
2020-07-09 11:45:00,46.27,46.38,46.26,46.32,6034.0,40.0161,40.1112,40.0074,40.0593,6034.0
2020-07-09 11:50:00,46.31,46.41,46.25,46.4,10064.0,40.0507,40.1371,39.9988,40.1285,10064.0
2020-07-09 11:55:00,46.41,46.46,46.39,46.46,10012.0,40.1371,40.1804,40.1198,40.1804,10012.0
2020-07-09 12:00:00,46.45,46.62,46.43,46.61,25667.0,40.1717,40.3188,40.1544,40.3101,25667.0
2020-07-09 12:05:00,46.61,46.66,46.6,46.64,15384.0,40.3101,40.3534,40.3015,40.3361,15384.0
2020-07-09 12:10:00,46.64,46.65,46.58,46.63,11100.0,40.3361,40.3447,40.2842,40.3274,11100.0
2020-07-09 12:15:00,46.64,46.73,46.63,46.72,9576.0,40.3361,40.4139,40.3274,40.4052,9576.0
2020-07-09 12:20:00,46.73,46.77,46.69,46.77,7003.0,40.4139,40.4485,40.3793,40.4485,7003.0
2020-07-09 12:25:00,46.76,46.78,46.71,46.71,7372.0,40.4398,40.4571,40.3966,40.3966,7372.0
2020-07-09 12:30:00,46.72,46.76,46.71,46.72,10199.0,40.4052,40.4398,40.3966,40.4052,10199.0
2020-07-09 12:35:00,46.74,46.86,46.74,46.79,13987.0,40.4225,40.5263,40.4225,40.4658,13987.0
2020-07-09 12:40:00,46.78,46.82,46.77,46.78,15909.0,40.4571,40.4917,40.4485,40.4571,15909.0
2020-07-09 12:45:00,46.78,46.88,46.78,46.86,13667.0,40.4571,40.5436,40.4571,40.5263,13667.0
2020-07-09 12:50:00,46.88,46.93,46.87,46.89,19387.0,40.5436,40.5869,40.535,40.5523,19387.0
2020-07-09 12:55:00,46.88,46.93,46.83,46.92,19580.0,40.5436,40.5869,40.5004,40.5782,19580.0
2020-07-09 13:00:00,46.91,47.02,46.88,46.97,34210.0,40.5696,40.6647,40.5436,40.6215,34210.0
2020-07-09 13:05:00,46.96,46.98,46.94,46.96,4092.0,40.6128,40.6301,40.5955,40.6128,4092.0
2020-07-09 13:10:00,46.98,47.04,46.98,47.01,18267.0,40.6301,40.682,40.6301,40.656,18267.0
2020-07-09 13:15:00,47.02,47.06,46.99,46.99,10150.0,40.6647,40.6993,40.6388,40.6388,10150.0
2020-07-09 13:20:00,46.99,47.06,46.99,47.06,10827.0,40.6388,40.6993,40.6388,40.6993,10827.0
2020-07-09 13:25:00,47.06,47.08,47.04,47.08,19066.0,40.6993,40.7166,40.682,40.7166,19066.0
2020-07-09 13:30:00,47.09,47.12,47.08,47.11,13928.0,40.7252,40.7512,40.7166,40.7425,13928.0
2020-07-09 13:35:00,47.11,47.13,47.1,47.1,8551.0,40.7425,40.7598,40.7339,40.7339,8551.0
2020-07-09 13:40:00,47.12,47.19,47.11,47.14,26874.0,40.7512,40.8117,40.7425,40.7685,26874.0
2020-07-09 13:45:00,47.14,47.16,47.1,47.16,9495.0,40.7685,40.7858,40.7339,40.7858,9495.0
2020-07-09 13:50:00,47.16,47.17,47.11,47.15,6247.0,40.7858,40.7944,40.7425,40.7771,6247.0
2020-07-09 13:55:00,47.13,47.15,47.1,47.14,11923.0,40.7598,40.7771,40.7339,40.7685,11923.0
2020-07-09 14:00:00,47.14,47.19,47.11,47.15,19756.0,40.7685,40.8117,40.7425,40.7771,19756.0
2020-07-09 14:05:00,47.14,47.17,47.13,47.13,14239.0,40.7685,40.7944,40.7598,40.7598,14239.0
2020-07-09 14:10:00,47.13,47.13,47.06,47.08,14890.0,40.7598,40.7598,40.6993,40.7166,14890.0
2020-07-09 14:15:00,47.08,47.12,47.01,47.07,12021.0,40.7166,40.7512,40.656,40.7079,12021.0
2020-07-09 14:20:00,47.08,47.08,47.01,47.01,4773.0,40.7166,40.7166,40.656,40.656,4773.0
2020-07-09 14:25:00,47.0,47.03,46.98,47.01,8723.0,40.6474,40.6733,40.6301,40.656,8723.0
2020-07-09 14:30:00,47.02,47.02,46.94,46.96,14129.0,40.6647,40.6647,40.5955,40.6128,14129.0
2020-07-09 14:35:00,46.94,46.97,46.94,46.94,4797.0,40.5955,40.6215,40.5955,40.5955,4797.0
2020-07-09 14:40:00,46.96,46.97,46.92,46.93,5009.0,40.6128,40.6215,40.5782,40.5869,5009.0
2020-07-09 14:45:00,46.91,46.95,46.9,46.94,6269.0,40.5696,40.6042,40.5609,40.5955,6269.0
2020-07-09 14:50:00,46.93,46.93,46.9,46.92,15918.0,40.5869,40.5869,40.5609,40.5782,15918.0
2020-07-09 14:55:00,46.92,46.98,46.91,46.95,16974.0,40.5782,40.6301,40.5696,40.6042,16974.0
2020-07-09 15:00:00,46.95,47.0,46.93,46.99,16432.0,40.6042,40.6474,40.5869,40.6388,16432.0
2020-07-09 15:05:00,46.99,46.99,46.96,46.97,12160.0,40.6388,40.6388,40.6128,40.6215,12160.0
2020-07-09 15:10:00,46.98,47.03,46.96,47.02,17230.0,40.6301,40.6733,40.6128,40.6647,17230.0
2020-07-09 15:15:00,47.03,47.06,46.94,46.94,27307.0,40.6733,40.6993,40.5955,40.5955,27307.0
2020-07-09 15:20:00,46.95,46.95,46.81,46.83,15325.0,40.6042,40.6042,40.4831,40.5004,15325.0
2020-07-09 15:25:00,46.84,46.84,46.75,46.76,17733.0,40.509,40.509,40.4312,40.4398,17733.0
2020-07-09 15:30:00,46.76,46.77,46.64,46.7,26671.0,40.4398,40.4485,40.3361,40.3879,26671.0
2020-07-09 15:35:00,46.71,46.71,46.62,46.67,28709.0,40.3966,40.3966,40.3188,40.362,28709.0
2020-07-09 15:40:00,46.67,46.76,46.61,46.73,26051.0,40.362,40.4398,40.3101,40.4139,26051.0
2020-07-09 15:45:00,46.74,46.94,46.74,46.88,29551.0,40.4225,40.5955,40.4225,40.5436,29551.0
2020-07-09 15:50:00,46.88,46.88,46.69,46.7,86889.0,40.5436,40.5436,40.3793,40.3879,86889.0
2020-07-09 15:55:00,46.7,46.76,46.65,46.72,90030.0,40.3879,40.4398,40.3447,40.4052,90030.0
2020-07-10 09:30:00,46.73,46.92,46.63,46.63,15819.0,40.4139,40.5782,40.3274,40.3274,15819.0
2020-07-10 09:35:00,46.61,46.69,46.53,46.57,29708.0,40.3101,40.3793,40.2409,40.2755,29708.0
2020-07-10 09:40:00,46.56,46.63,46.49,46.51,35030.0,40.2669,40.3274,40.2063,40.2236,35030.0
2020-07-10 09:45:00,46.51,46.52,46.41,46.41,15345.0,40.2236,40.2323,40.1371,40.1371,15345.0
2020-07-10 09:50:00,46.42,46.49,46.33,46.38,22179.0,40.1458,40.2063,40.068,40.1112,22179.0
2020-07-10 09:55:00,46.37,46.44,46.35,46.43,16609.0,40.1026,40.1631,40.0853,40.1544,16609.0
2020-07-10 10:00:00,46.42,46.42,46.24,46.32,18545.0,40.1458,40.1458,39.9901,40.0593,18545.0
2020-07-10 10:05:00,46.31,46.35,46.25,46.33,21146.0,40.0507,40.0853,39.9988,40.068,21146.0
2020-07-10 10:10:00,46.33,46.42,46.29,46.4,22853.0,40.068,40.1458,40.0334,40.1285,22853.0
2020-07-10 10:15:00,46.41,46.5,46.39,46.45,24328.0,40.1371,40.215,40.1198,40.1717,24328.0
2020-07-10 10:20:00,46.43,46.51,46.4,46.42,10656.0,40.1544,40.2236,40.1285,40.1458,10656.0
2020-07-10 10:25:00,46.43,46.54,46.43,46.48,20083.0,40.1544,40.2496,40.1544,40.1977,20083.0
2020-07-10 10:30:00,46.48,46.49,46.43,46.43,10415.0,40.1977,40.2063,40.1544,40.1544,10415.0
2020-07-10 10:35:00,46.44,46.47,46.36,46.41,15394.0,40.1631,40.189,40.0939,40.1371,15394.0
2020-07-10 10:40:00,46.43,46.57,46.43,46.52,12525.0,40.1544,40.2755,40.1544,40.2323,12525.0
2020-07-10 10:45:00,46.56,46.58,46.51,46.58,13180.0,40.2669,40.2842,40.2236,40.2842,13180.0
2020-07-10 10:50:00,46.57,46.57,46.5,46.53,8554.0,40.2755,40.2755,40.215,40.2409,8554.0
2020-07-10 10:55:00,46.54,46.57,46.48,46.53,8630.0,40.2496,40.2755,40.1977,40.2409,8630.0
2020-07-10 11:00:00,46.52,46.52,46.41,46.43,6696.0,40.2323,40.2323,40.1371,40.1544,6696.0
2020-07-10 11:05:00,46.43,46.48,46.43,46.48,6848.0,40.1544,40.1977,40.1544,40.1977,6848.0
2020-07-10 11:10:00,46.5,46.5,46.44,46.49,3900.0,40.215,40.215,40.1631,40.2063,3900.0
2020-07-10 11:15:00,46.47,46.53,46.47,46.53,5000.0,40.189,40.2409,40.189,40.2409,5000.0
2020-07-10 11:20:00,46.54,46.59,46.51,46.59,5981.0,40.2496,40.2928,40.2236,40.2928,5981.0
2020-07-10 11:25:00,46.58,46.65,46.58,46.62,9569.0,40.2842,40.3447,40.2842,40.3188,9569.0
2020-07-10 11:30:00,46.61,46.63,46.6,46.62,7600.0,40.3101,40.3274,40.3015,40.3188,7600.0
2020-07-10 11:35:00,46.63,46.68,46.6,46.67,8584.0,40.3274,40.3707,40.3015,40.362,8584.0
2020-07-10 11:40:00,46.67,46.75,46.67,46.75,5301.0,40.362,40.4312,40.362,40.4312,5301.0
2020-07-10 11:45:00,46.74,46.81,46.72,46.81,8434.0,40.4225,40.4831,40.4052,40.4831,8434.0
2020-07-10 11:50:00,46.82,46.85,46.79,46.82,6037.0,40.4917,40.5177,40.4658,40.4917,6037.0
2020-07-10 11:55:00,46.81,46.86,46.74,46.81,15111.0,40.4831,40.5263,40.4225,40.4831,15111.0
2020-07-10 12:00:00,46.8,46.8,46.76,46.76,3800.0,40.4744,40.4744,40.4398,40.4398,3800.0
2020-07-10 12:05:00,46.76,46.81,46.75,46.75,6870.0,40.4398,40.4831,40.4312,40.4312,6870.0
2020-07-10 12:10:00,46.76,46.79,46.75,46.79,9259.0,40.4398,40.4658,40.4312,40.4658,9259.0
2020-07-10 12:15:00,46.8,46.82,46.76,46.78,12907.0,40.4744,40.4917,40.4398,40.4571,12907.0
2020-07-10 12:20:00,46.79,46.8,46.67,46.68,8330.0,40.4658,40.4744,40.362,40.3707,8330.0
2020-07-10 12:25:00,46.68,46.68,46.6,46.61,3713.0,40.3707,40.3707,40.3015,40.3101,3713.0
2020-07-10 12:30:00,46.6,46.65,46.6,46.64,1700.0,40.3015,40.3447,40.3015,40.3361,1700.0
2020-07-10 12:35:00,46.63,46.64,46.59,46.6,3292.0,40.3274,40.3361,40.2928,40.3015,3292.0
2020-07-10 12:40:00,46.59,46.64,46.54,46.64,9890.0,40.2928,40.3361,40.2496,40.3361,9890.0
2020-07-10 12:45:00,46.64,46.67,46.64,46.64,6338.0,40.3361,40.362,40.3361,40.3361,6338.0
2020-07-10 12:50:00,46.63,46.66,46.62,46.64,2599.0,40.3274,40.3534,40.3188,40.3361,2599.0
2020-07-10 12:55:00,46.66,46.67,46.63,46.64,4543.0,40.3534,40.362,40.3274,40.3361,4543.0
2020-07-10 13:00:00,46.64,46.65,46.62,46.63,3100.0,40.3361,40.3447,40.3188,40.3274,3100.0
2020-07-10 13:05:00,46.62,46.62,46.6,46.62,1400.0,40.3188,40.3188,40.3015,40.3188,1400.0
2020-07-10 13:10:00,46.63,46.63,46.62,46.62,3941.0,40.3274,40.3274,40.3188,40.3188,3941.0
2020-07-10 13:15:00,46.62,46.63,46.61,46.62,2951.0,40.3188,40.3274,40.3101,40.3188,2951.0
2020-07-10 13:20:00,46.63,46.65,46.61,46.65,5321.0,40.3274,40.3447,40.3101,40.3447,5321.0
2020-07-10 13:25:00,46.62,46.62,46.6,46.6,1000.0,40.3188,40.3188,40.3015,40.3015,1000.0
2020-07-10 13:30:00,46.59,46.61,46.55,46.55,3182.0,40.2928,40.3101,40.2582,40.2582,3182.0
2020-07-10 13:35:00,46.55,46.59,46.55,46.59,1659.0,40.2582,40.2928,40.2582,40.2928,1659.0
2020-07-10 13:40:00,46.6,46.63,46.6,46.62,4798.0,40.3015,40.3274,40.3015,40.3188,4798.0
2020-07-10 13:45:00,46.62,46.63,46.6,46.62,3814.0,40.3188,40.3274,40.3015,40.3188,3814.0
2020-07-10 13:50:00,46.63,46.68,46.63,46.68,2973.0,40.3274,40.3707,40.3274,40.3707,2973.0
2020-07-10 13:55:00,46.68,46.68,46.64,46.68,4100.0,40.3707,40.3707,40.3361,40.3707,4100.0
2020-07-10 14:00:00,46.69,46.74,46.69,46.72,8440.0,40.3793,40.4225,40.3793,40.4052,8440.0
2020-07-10 14:05:00,46.7,46.72,46.7,46.72,4000.0,40.3879,40.4052,40.3879,40.4052,4000.0
2020-07-10 14:10:00,46.7,46.71,46.66,46.67,3400.0,40.3879,40.3966,40.3534,40.362,3400.0
2020-07-10 14:15:00,46.68,46.71,46.65,46.65,7297.0,40.3707,40.3966,40.3447,40.3447,7297.0
2020-07-10 14:20:00,46.66,46.66,46.65,46.65,3800.0,40.3534,40.3534,40.3447,40.3447,3800.0
2020-07-10 14:25:00,46.65,46.66,46.65,46.66,2450.0,40.3447,40.3534,40.3447,40.3534,2450.0
2020-07-10 14:30:00,46.67,46.7,46.66,46.69,4327.0,40.362,40.3879,40.3534,40.3793,4327.0
2020-07-10 14:35:00,46.67,46.68,46.65,46.68,5747.0,40.362,40.3707,40.3447,40.3707,5747.0
2020-07-10 14:40:00,46.68,46.7,46.67,46.67,1866.0,40.3707,40.3879,40.362,40.362,1866.0
2020-07-10 14:45:00,46.66,46.68,46.65,46.66,3574.0,40.3534,40.3707,40.3447,40.3534,3574.0
2020-07-10 14:50:00,46.66,46.66,46.65,46.65,3206.0,40.3534,40.3534,40.3447,40.3447,3206.0
2020-07-10 14:55:00,46.65,46.68,46.63,46.67,10909.0,40.3447,40.3707,40.3274,40.362,10909.0
2020-07-10 15:00:00,46.67,46.67,46.61,46.65,8932.0,40.362,40.362,40.3101,40.3447,8932.0
2020-07-10 15:05:00,46.66,46.67,46.62,46.63,6183.0,40.3534,40.362,40.3188,40.3274,6183.0
2020-07-10 15:10:00,46.63,46.67,46.62,46.67,8012.0,40.3274,40.362,40.3188,40.362,8012.0
2020-07-10 15:15:00,46.66,46.71,46.66,46.71,7738.0,40.3534,40.3966,40.3534,40.3966,7738.0
2020-07-10 15:20:00,46.7,46.71,46.69,46.69,3650.0,40.3879,40.3966,40.3793,40.3793,3650.0
2020-07-10 15:25:00,46.69,46.7,46.68,46.68,4584.0,40.3793,40.3879,40.3707,40.3707,4584.0
2020-07-10 15:30:00,46.68,46.78,46.68,46.77,9762.0,40.3707,40.4571,40.3707,40.4485,9762.0
2020-07-10 15:35:00,46.77,46.78,46.68,46.71,16958.0,40.4485,40.4571,40.3707,40.3966,16958.0
2020-07-10 15:40:00,46.72,46.72,46.67,46.71,9673.0,40.4052,40.4052,40.362,40.3966,9673.0
2020-07-10 15:45:00,46.72,46.78,46.72,46.78,8607.0,40.4052,40.4571,40.4052,40.4571,8607.0
2020-07-10 15:50:00,46.79,46.81,46.7,46.71,40796.0,40.4658,40.4831,40.3879,40.3966,40796.0
2020-07-10 15:55:00,46.71,46.71,46.64,46.66,51604.0,40.3966,40.3966,40.3361,40.3534,51604.0
2020-07-13 09:30:00,46.86,46.95,46.69,46.69,26274.0,40.5263,40.6042,40.3793,40.3793,26274.0
2020-07-13 09:35:00,46.7,46.78,46.62,46.75,17982.0,40.3879,40.4571,40.3188,40.4312,17982.0
2020-07-13 09:40:00,46.77,46.78,46.55,46.62,17279.0,40.4485,40.4571,40.2582,40.3188,17279.0
2020-07-13 09:45:00,46.63,46.77,46.56,46.71,46558.0,40.3274,40.4485,40.2669,40.3966,46558.0
2020-07-13 09:50:00,46.71,46.75,46.7,46.73,7650.0,40.3966,40.4312,40.3879,40.4139,7650.0
2020-07-13 09:55:00,46.72,46.73,46.62,46.65,16928.0,40.4052,40.4139,40.3188,40.3447,16928.0
2020-07-13 10:00:00,46.65,46.77,46.63,46.72,12352.0,40.3447,40.4485,40.3274,40.4052,12352.0
2020-07-13 10:05:00,46.7,46.73,46.68,46.72,7755.0,40.3879,40.4139,40.3707,40.4052,7755.0
2020-07-13 10:10:00,46.72,46.72,46.64,46.66,7983.0,40.4052,40.4052,40.3361,40.3534,7983.0
2020-07-13 10:15:00,46.66,46.74,46.64,46.74,7321.0,40.3534,40.4225,40.3361,40.4225,7321.0
2020-07-13 10:20:00,46.74,46.78,46.67,46.68,12365.0,40.4225,40.4571,40.362,40.3707,12365.0
2020-07-13 10:25:00,46.69,46.78,46.69,46.76,6418.0,40.3793,40.4571,40.3793,40.4398,6418.0
2020-07-13 10:30:00,46.76,46.77,46.69,46.77,22454.0,40.4398,40.4485,40.3793,40.4485,22454.0
2020-07-13 10:35:00,46.78,46.82,46.76,46.81,14208.0,40.4571,40.4917,40.4398,40.4831,14208.0
2020-07-13 10:40:00,46.8,46.82,46.75,46.77,7782.0,40.4744,40.4917,40.4312,40.4485,7782.0
2020-07-13 10:45:00,46.77,46.77,46.72,46.76,10659.0,40.4485,40.4485,40.4052,40.4398,10659.0
2020-07-13 10:50:00,46.77,46.79,46.7,46.7,7988.0,40.4485,40.4658,40.3879,40.3879,7988.0
2020-07-13 10:55:00,46.68,46.79,46.67,46.77,21073.0,40.3707,40.4658,40.362,40.4485,21073.0
2020-07-13 11:00:00,46.76,46.8,46.72,46.79,11243.0,40.4398,40.4744,40.4052,40.4658,11243.0
2020-07-13 11:05:00,46.79,46.87,46.75,46.86,7466.0,40.4658,40.535,40.4312,40.5263,7466.0
2020-07-13 11:10:00,46.87,46.95,46.86,46.94,22050.0,40.535,40.6042,40.5263,40.5955,22050.0
2020-07-13 11:15:00,46.94,46.97,46.94,46.96,11998.0,40.5955,40.6215,40.5955,40.6128,11998.0
2020-07-13 11:20:00,46.97,46.98,46.92,46.96,9330.0,40.6215,40.6301,40.5782,40.6128,9330.0
2020-07-13 11:25:00,46.97,46.98,46.91,46.91,12566.0,40.6215,40.6301,40.5696,40.5696,12566.0
2020-07-13 11:30:00,46.91,46.91,46.81,46.83,9108.0,40.5696,40.5696,40.4831,40.5004,9108.0
2020-07-13 11:35:00,46.84,46.86,46.81,46.83,5977.0,40.509,40.5263,40.4831,40.5004,5977.0
2020-07-13 11:40:00,46.84,46.88,46.83,46.86,5774.0,40.509,40.5436,40.5004,40.5263,5774.0
2020-07-13 11:45:00,46.88,46.9,46.83,46.87,12234.0,40.5436,40.5609,40.5004,40.535,12234.0
2020-07-13 11:50:00,46.88,46.9,46.88,46.88,2950.0,40.5436,40.5609,40.5436,40.5436,2950.0
2020-07-13 11:55:00,46.88,46.92,46.88,46.91,8628.0,40.5436,40.5782,40.5436,40.5696,8628.0
2020-07-13 12:00:00,46.9,46.92,46.87,46.9,8220.0,40.5609,40.5782,40.535,40.5609,8220.0
2020-07-13 12:05:00,46.91,46.93,46.87,46.91,6148.0,40.5696,40.5869,40.535,40.5696,6148.0
2020-07-13 12:10:00,46.91,46.92,46.89,46.9,4449.0,40.5696,40.5782,40.5523,40.5609,4449.0
2020-07-13 12:15:00,46.91,46.93,46.9,46.9,4432.0,40.5696,40.5869,40.5609,40.5609,4432.0
2020-07-13 12:20:00,46.9,46.9,46.89,46.9,3269.0,40.5609,40.5609,40.5523,40.5609,3269.0
2020-07-13 12:25:00,46.91,46.92,46.87,46.87,5480.0,40.5696,40.5782,40.535,40.535,5480.0
2020-07-13 12:30:00,46.87,46.88,46.86,46.88,4515.0,40.535,40.5436,40.5263,40.5436,4515.0
2020-07-13 12:35:00,46.88,46.91,46.86,46.91,6011.0,40.5436,40.5696,40.5263,40.5696,6011.0
2020-07-13 12:40:00,46.89,46.9,46.83,46.83,5150.0,40.5523,40.5609,40.5004,40.5004,5150.0
2020-07-13 12:45:00,46.84,46.85,46.8,46.84,8377.0,40.509,40.5177,40.4744,40.509,8377.0
2020-07-13 12:50:00,46.84,46.85,46.81,46.84,5299.0,40.509,40.5177,40.4831,40.509,5299.0
2020-07-13 12:55:00,46.85,46.87,46.82,46.85,7578.0,40.5177,40.535,40.4917,40.5177,7578.0
2020-07-13 13:00:00,46.86,46.89,46.86,46.86,5505.0,40.5263,40.5523,40.5263,40.5263,5505.0
2020-07-13 13:05:00,46.87,46.87,46.8,46.8,7000.0,40.535,40.535,40.4744,40.4744,7000.0
2020-07-13 13:10:00,46.81,46.84,46.81,46.82,8785.0,40.4831,40.509,40.4831,40.4917,8785.0
2020-07-13 13:15:00,46.84,46.88,46.84,46.87,4543.0,40.509,40.5436,40.509,40.535,4543.0
2020-07-13 13:20:00,46.87,46.89,46.86,46.87,4720.0,40.535,40.5523,40.5263,40.535,4720.0
2020-07-13 13:25:00,46.87,46.87,46.82,46.84,4228.0,40.535,40.535,40.4917,40.509,4228.0
2020-07-13 13:30:00,46.85,46.85,46.83,46.84,5644.0,40.5177,40.5177,40.5004,40.509,5644.0
2020-07-13 13:35:00,46.84,46.86,46.83,46.85,5608.0,40.509,40.5263,40.5004,40.5177,5608.0
2020-07-13 13:40:00,46.85,46.85,46.81,46.82,6728.0,40.5177,40.5177,40.4831,40.4917,6728.0
2020-07-13 13:45:00,46.82,46.84,46.8,46.8,10006.0,40.4917,40.509,40.4744,40.4744,10006.0
2020-07-13 13:50:00,46.81,46.81,46.77,46.79,7891.0,40.4831,40.4831,40.4485,40.4658,7891.0
2020-07-13 13:55:00,46.79,46.82,46.79,46.82,7810.0,40.4658,40.4917,40.4658,40.4917,7810.0
2020-07-13 14:00:00,46.81,46.84,46.77,46.78,10769.0,40.4831,40.509,40.4485,40.4571,10769.0
2020-07-13 14:05:00,46.78,46.81,46.72,46.74,28809.0,40.4571,40.4831,40.4052,40.4225,28809.0
2020-07-13 14:10:00,46.74,46.82,46.73,46.8,25615.0,40.4225,40.4917,40.4139,40.4744,25615.0
2020-07-13 14:15:00,46.81,46.81,46.75,46.77,11800.0,40.4831,40.4831,40.4312,40.4485,11800.0
2020-07-13 14:20:00,46.77,46.77,46.67,46.71,19154.0,40.4485,40.4485,40.362,40.3966,19154.0
2020-07-13 14:25:00,46.72,46.73,46.65,46.67,16476.0,40.4052,40.4139,40.3447,40.362,16476.0
2020-07-13 14:30:00,46.67,46.68,46.61,46.67,27724.0,40.362,40.3707,40.3101,40.362,27724.0
2020-07-13 14:35:00,46.65,46.77,46.63,46.77,12659.0,40.3447,40.4485,40.3274,40.4485,12659.0
2020-07-13 14:40:00,46.78,46.78,46.72,46.73,11729.0,40.4571,40.4571,40.4052,40.4139,11729.0
2020-07-13 14:45:00,46.74,46.81,46.69,46.78,11271.0,40.4225,40.4831,40.3793,40.4571,11271.0
2020-07-13 14:50:00,46.77,46.82,46.76,46.81,10298.0,40.4485,40.4917,40.4398,40.4831,10298.0
2020-07-13 14:55:00,46.81,46.82,46.72,46.75,14998.0,40.4831,40.4917,40.4052,40.4312,14998.0
2020-07-13 15:00:00,46.75,46.75,46.62,46.64,14688.0,40.4312,40.4312,40.3188,40.3361,14688.0
2020-07-13 15:05:00,46.62,46.65,46.47,46.49,32756.0,40.3188,40.3447,40.189,40.2063,32756.0
2020-07-13 15:10:00,46.5,46.57,46.48,46.5,14522.0,40.215,40.2755,40.1977,40.215,14522.0
2020-07-13 15:15:00,46.48,46.49,46.38,46.43,21943.0,40.1977,40.2063,40.1112,40.1544,21943.0
2020-07-13 15:20:00,46.42,46.47,46.39,46.39,19732.0,40.1458,40.189,40.1198,40.1198,19732.0
2020-07-13 15:25:00,46.37,46.46,46.37,46.4,28155.0,40.1026,40.1804,40.1026,40.1285,28155.0
2020-07-13 15:30:00,46.39,46.45,46.17,46.17,50981.0,40.1198,40.1717,39.9296,39.9296,50981.0
2020-07-13 15:35:00,46.18,46.26,46.15,46.17,35159.0,39.9382,40.0074,39.9123,39.9296,35159.0
2020-07-13 15:40:00,46.17,46.31,46.17,46.25,39094.0,39.9296,40.0507,39.9296,39.9988,39094.0
2020-07-13 15:45:00,46.24,46.24,46.03,46.03,39445.0,39.9901,39.9901,39.8085,39.8085,39445.0
2020-07-13 15:50:00,46.02,46.05,45.82,45.82,77211.0,39.7999,39.8258,39.6269,39.6269,77211.0
2020-07-13 15:55:00,45.82,45.99,45.82,45.91,113835.0,39.6269,39.7739,39.6269,39.7047,113835.0
2020-07-14 09:30:00,45.55,45.85,45.5,45.72,28906.0,39.3934,39.6528,39.3501,39.5404,28906.0
2020-07-14 09:35:00,45.72,45.85,45.66,45.85,21677.0,39.5404,39.6528,39.4885,39.6528,21677.0
2020-07-14 09:40:00,45.84,45.93,45.81,45.88,9626.0,39.6442,39.722,39.6182,39.6788,9626.0
2020-07-14 09:45:00,45.89,45.9,45.73,45.75,24917.0,39.6874,39.6961,39.5491,39.5664,24917.0
2020-07-14 09:50:00,45.74,45.75,45.48,45.56,47194.0,39.5577,39.5664,39.3328,39.402,47194.0
2020-07-14 09:55:00,45.55,45.67,45.49,45.64,29759.0,39.3934,39.4972,39.3415,39.4712,29759.0
2020-07-14 10:00:00,45.64,45.82,45.61,45.76,29135.0,39.4712,39.6269,39.4453,39.575,29135.0
2020-07-14 10:05:00,45.75,45.88,45.74,45.84,29032.0,39.5664,39.6788,39.5577,39.6442,29032.0
2020-07-14 10:10:00,45.82,45.95,45.81,45.82,35028.0,39.6269,39.7393,39.6182,39.6269,35028.0
2020-07-14 10:15:00,45.86,45.93,45.78,45.84,19095.0,39.6615,39.722,39.5923,39.6442,19095.0
2020-07-14 10:20:00,45.84,45.98,45.82,45.98,18514.0,39.6442,39.7653,39.6269,39.7653,18514.0
2020-07-14 10:25:00,45.97,46.01,45.85,45.97,38299.0,39.7566,39.7912,39.6528,39.7566,38299.0
2020-07-14 10:30:00,45.99,46.09,45.97,46.04,27197.0,39.7739,39.8604,39.7566,39.8172,27197.0
2020-07-14 10:35:00,46.04,46.08,45.9,45.92,23668.0,39.8172,39.8517,39.6961,39.7134,23668.0
2020-07-14 10:40:00,45.93,46.11,45.93,46.02,28561.0,39.722,39.8777,39.722,39.7999,28561.0
2020-07-14 10:45:00,46.04,46.07,45.95,46.03,17804.0,39.8172,39.8431,39.7393,39.8085,17804.0
2020-07-14 10:50:00,46.0,46.13,46.0,46.13,7615.0,39.7826,39.895,39.7826,39.895,7615.0
2020-07-14 10:55:00,46.13,46.13,45.93,45.96,10758.0,39.895,39.895,39.722,39.748,10758.0
2020-07-14 11:00:00,45.96,46.03,45.91,45.91,29689.0,39.748,39.8085,39.7047,39.7047,29689.0
2020-07-14 11:05:00,45.91,46.09,45.79,46.04,25592.0,39.7047,39.8604,39.6009,39.8172,25592.0
2020-07-14 11:10:00,46.02,46.1,45.99,45.99,14884.0,39.7999,39.869,39.7739,39.7739,14884.0
2020-07-14 11:15:00,46.03,46.16,45.99,46.16,14331.0,39.8085,39.9209,39.7739,39.9209,14331.0
2020-07-14 11:20:00,46.16,46.19,46.09,46.14,8650.0,39.9209,39.9469,39.8604,39.9036,8650.0
2020-07-14 11:25:00,46.15,46.15,46.09,46.12,6942.0,39.9123,39.9123,39.8604,39.8863,6942.0
2020-07-14 11:30:00,46.12,46.31,46.09,46.26,11964.0,39.8863,40.0507,39.8604,40.0074,11964.0
2020-07-14 11:35:00,46.25,46.29,46.24,46.28,5805.0,39.9988,40.0334,39.9901,40.0247,5805.0
2020-07-14 11:40:00,46.27,46.34,46.27,46.32,7333.0,40.0161,40.0766,40.0161,40.0593,7333.0
2020-07-14 11:45:00,46.35,46.37,46.29,46.33,7724.0,40.0853,40.1026,40.0334,40.068,7724.0
2020-07-14 11:50:00,46.33,46.35,46.22,46.22,8000.0,40.068,40.0853,39.9728,39.9728,8000.0
2020-07-14 11:55:00,46.22,46.29,46.2,46.27,6110.0,39.9728,40.0334,39.9555,40.0161,6110.0
2020-07-14 12:00:00,46.28,46.32,46.26,46.32,5419.0,40.0247,40.0593,40.0074,40.0593,5419.0
2020-07-14 12:05:00,46.32,46.32,46.2,46.2,6200.0,40.0593,40.0593,39.9555,39.9555,6200.0
2020-07-14 12:10:00,46.2,46.29,46.19,46.26,9996.0,39.9555,40.0334,39.9469,40.0074,9996.0
2020-07-14 12:15:00,46.26,46.37,46.24,46.35,12195.0,40.0074,40.1026,39.9901,40.0853,12195.0
2020-07-14 12:20:00,46.33,46.38,46.33,46.33,4057.0,40.068,40.1112,40.068,40.068,4057.0
2020-07-14 12:25:00,46.31,46.31,46.27,46.27,5190.0,40.0507,40.0507,40.0161,40.0161,5190.0
2020-07-14 12:30:00,46.29,46.35,46.24,46.24,4869.0,40.0334,40.0853,39.9901,39.9901,4869.0
2020-07-14 12:35:00,46.26,46.27,46.22,46.24,4116.0,40.0074,40.0161,39.9728,39.9901,4116.0
2020-07-14 12:40:00,46.25,46.25,46.12,46.13,3570.0,39.9988,39.9988,39.8863,39.895,3570.0
2020-07-14 12:45:00,46.14,46.21,46.14,46.19,5385.0,39.9036,39.9642,39.9036,39.9469,5385.0
2020-07-14 12:50:00,46.17,46.17,46.1,46.1,2379.0,39.9296,39.9296,39.869,39.869,2379.0
2020-07-14 12:55:00,46.1,46.1,46.03,46.05,3018.0,39.869,39.869,39.8085,39.8258,3018.0
2020-07-14 13:00:00,46.05,46.06,45.96,45.99,6384.0,39.8258,39.8345,39.748,39.7739,6384.0
2020-07-14 13:05:00,45.98,46.0,45.9,45.91,3199.0,39.7653,39.7826,39.6961,39.7047,3199.0
2020-07-14 13:10:00,45.88,45.99,45.88,45.99,3655.0,39.6788,39.7739,39.6788,39.7739,3655.0
2020-07-14 13:15:00,45.98,45.99,45.95,45.97,4798.0,39.7653,39.7739,39.7393,39.7566,4798.0
2020-07-14 13:20:00,45.96,46.04,45.95,46.01,3484.0,39.748,39.8172,39.7393,39.7912,3484.0
2020-07-14 13:25:00,46.02,46.04,46.02,46.02,2410.0,39.7999,39.8172,39.7999,39.7999,2410.0
2020-07-14 13:30:00,46.01,46.09,46.01,46.07,4201.0,39.7912,39.8604,39.7912,39.8431,4201.0
2020-07-14 13:35:00,46.05,46.11,46.05,46.11,3150.0,39.8258,39.8777,39.8258,39.8777,3150.0
2020-07-14 13:40:00,46.11,46.16,46.09,46.15,5328.0,39.8777,39.9209,39.8604,39.9123,5328.0
2020-07-14 13:45:00,46.16,46.16,46.14,46.14,4535.0,39.9209,39.9209,39.9036,39.9036,4535.0
2020-07-14 13:50:00,46.14,46.16,46.12,46.16,3464.0,39.9036,39.9209,39.8863,39.9209,3464.0
2020-07-14 13:55:00,46.16,46.17,45.99,46.13,30364.0,39.9209,39.9296,39.7739,39.895,30364.0
2020-07-14 14:00:00,46.13,46.3,46.08,46.21,13074.0,39.895,40.042,39.8517,39.9642,13074.0
2020-07-14 14:05:00,46.21,46.21,46.15,46.19,3275.0,39.9642,39.9642,39.9123,39.9469,3275.0
2020-07-14 14:10:00,46.22,46.23,46.19,46.2,2472.0,39.9728,39.9815,39.9469,39.9555,2472.0
2020-07-14 14:15:00,46.22,46.31,46.22,46.26,8500.0,39.9728,40.0507,39.9728,40.0074,8500.0
2020-07-14 14:20:00,46.25,46.33,46.24,46.31,8136.0,39.9988,40.068,39.9901,40.0507,8136.0
2020-07-14 14:25:00,46.32,46.32,46.26,46.32,6189.0,40.0593,40.0593,40.0074,40.0593,6189.0
2020-07-14 14:30:00,46.33,46.34,46.25,46.25,5462.0,40.068,40.0766,39.9988,39.9988,5462.0
2020-07-14 14:35:00,46.24,46.25,46.15,46.15,6387.0,39.9901,39.9988,39.9123,39.9123,6387.0
2020-07-14 14:40:00,46.16,46.19,46.15,46.16,5266.0,39.9209,39.9469,39.9123,39.9209,5266.0
2020-07-14 14:45:00,46.15,46.22,46.09,46.11,8985.0,39.9123,39.9728,39.8604,39.8777,8985.0
2020-07-14 14:50:00,46.12,46.17,46.12,46.17,7590.0,39.8863,39.9296,39.8863,39.9296,7590.0
2020-07-14 14:55:00,46.15,46.25,46.12,46.22,8314.0,39.9123,39.9988,39.8863,39.9728,8314.0
2020-07-14 15:00:00,46.23,46.23,46.08,46.09,14044.0,39.9815,39.9815,39.8517,39.8604,14044.0
2020-07-14 15:05:00,46.1,46.14,46.07,46.11,13121.0,39.869,39.9036,39.8431,39.8777,13121.0
2020-07-14 15:10:00,46.1,46.14,46.07,46.11,5739.0,39.869,39.9036,39.8431,39.8777,5739.0
2020-07-14 15:15:00,46.1,46.11,46.05,46.1,14574.0,39.869,39.8777,39.8258,39.869,14574.0
2020-07-14 15:20:00,46.12,46.28,46.12,46.26,16610.0,39.8863,40.0247,39.8863,40.0074,16610.0
2020-07-14 15:25:00,46.26,46.32,46.24,46.27,13551.0,40.0074,40.0593,39.9901,40.0161,13551.0
2020-07-14 15:30:00,46.28,46.33,46.26,46.3,15202.0,40.0247,40.068,40.0074,40.042,15202.0
2020-07-14 15:35:00,46.3,46.3,46.26,46.28,9222.0,40.042,40.042,40.0074,40.0247,9222.0
2020-07-14 15:40:00,46.27,46.3,46.24,46.27,11781.0,40.0161,40.042,39.9901,40.0161,11781.0
2020-07-14 15:45:00,46.26,46.39,46.26,46.36,25968.0,40.0074,40.1198,40.0074,40.0939,25968.0
2020-07-14 15:50:00,46.36,46.5,46.36,46.41,87509.0,40.0939,40.215,40.0939,40.1371,87509.0
2020-07-14 15:55:00,46.39,46.42,46.24,46.25,101008.0,40.1198,40.1458,39.9901,39.9988,101008.0
2020-07-15 09:30:00,46.47,46.72,46.47,46.68,32207.0,40.189,40.4052,40.189,40.3707,32207.0
2020-07-15 09:35:00,46.69,46.82,46.62,46.64,27207.0,40.3793,40.4917,40.3188,40.3361,27207.0
2020-07-15 09:40:00,46.65,46.78,46.63,46.74,24764.0,40.3447,40.4571,40.3274,40.4225,24764.0
2020-07-15 09:45:00,46.77,46.77,46.64,46.65,20127.0,40.4485,40.4485,40.3361,40.3447,20127.0
2020-07-15 09:50:00,46.66,46.67,46.51,46.64,16601.0,40.3534,40.362,40.2236,40.3361,16601.0
2020-07-15 09:55:00,46.68,46.7,46.58,46.62,13210.0,40.3707,40.3879,40.2842,40.3188,13210.0
2020-07-15 10:00:00,46.63,46.64,46.52,46.56,23028.0,40.3274,40.3361,40.2323,40.2669,23028.0
2020-07-15 10:05:00,46.57,46.67,46.57,46.61,15730.0,40.2755,40.362,40.2755,40.3101,15730.0
2020-07-15 10:10:00,46.62,46.64,46.52,46.55,13815.0,40.3188,40.3361,40.2323,40.2582,13815.0
2020-07-15 10:15:00,46.52,46.62,46.51,46.59,7126.0,40.2323,40.3188,40.2236,40.2928,7126.0
2020-07-15 10:20:00,46.61,46.65,46.58,46.58,5092.0,40.3101,40.3447,40.2842,40.2842,5092.0
2020-07-15 10:25:00,46.58,46.58,46.49,46.55,12663.0,40.2842,40.2842,40.2063,40.2582,12663.0
2020-07-15 10:30:00,46.55,46.58,46.53,46.54,6402.0,40.2582,40.2842,40.2409,40.2496,6402.0
2020-07-15 10:35:00,46.55,46.62,46.55,46.61,3657.0,40.2582,40.3188,40.2582,40.3101,3657.0
2020-07-15 10:40:00,46.61,46.7,46.61,46.7,3750.0,40.3101,40.3879,40.3101,40.3879,3750.0
2020-07-15 10:45:00,46.71,46.72,46.68,46.72,4171.0,40.3966,40.4052,40.3707,40.4052,4171.0
2020-07-15 10:50:00,46.72,46.74,46.71,46.72,4850.0,40.4052,40.4225,40.3966,40.4052,4850.0
2020-07-15 10:55:00,46.71,46.76,46.66,46.66,11399.0,40.3966,40.4398,40.3534,40.3534,11399.0
2020-07-15 11:00:00,46.67,46.71,46.59,46.59,12851.0,40.362,40.3966,40.2928,40.2928,12851.0
2020-07-15 11:05:00,46.6,46.61,46.39,46.41,30496.0,40.3015,40.3101,40.1198,40.1371,30496.0
2020-07-15 11:10:00,46.38,46.41,46.35,46.4,18943.0,40.1112,40.1371,40.0853,40.1285,18943.0
2020-07-15 11:15:00,46.39,46.39,46.27,46.3,14882.0,40.1198,40.1198,40.0161,40.042,14882.0
2020-07-15 11:20:00,46.29,46.29,46.14,46.29,18472.0,40.0334,40.0334,39.9036,40.0334,18472.0
2020-07-15 11:25:00,46.31,46.49,46.31,46.49,12567.0,40.0507,40.2063,40.0507,40.2063,12567.0
2020-07-15 11:30:00,46.5,46.51,46.46,46.46,7952.0,40.215,40.2236,40.1804,40.1804,7952.0
2020-07-15 11:35:00,46.46,46.49,46.38,46.38,8610.0,40.1804,40.2063,40.1112,40.1112,8610.0
2020-07-15 11:40:00,46.33,46.35,46.24,46.31,15858.0,40.068,40.0853,39.9901,40.0507,15858.0
2020-07-15 11:45:00,46.3,46.3,46.19,46.24,14333.0,40.042,40.042,39.9469,39.9901,14333.0
2020-07-15 11:50:00,46.24,46.27,46.24,46.26,9200.0,39.9901,40.0161,39.9901,40.0074,9200.0
2020-07-15 11:55:00,46.28,46.29,46.12,46.12,14038.0,40.0247,40.0334,39.8863,39.8863,14038.0
2020-07-15 12:00:00,46.12,46.17,46.05,46.07,20951.0,39.8863,39.9296,39.8258,39.8431,20951.0
2020-07-15 12:05:00,46.08,46.17,46.08,46.12,7100.0,39.8517,39.9296,39.8517,39.8863,7100.0
2020-07-15 12:10:00,46.11,46.14,46.04,46.14,9521.0,39.8777,39.9036,39.8172,39.9036,9521.0
2020-07-15 12:15:00,46.13,46.18,46.13,46.18,9500.0,39.895,39.9382,39.895,39.9382,9500.0
2020-07-15 12:20:00,46.2,46.21,46.12,46.12,6209.0,39.9555,39.9642,39.8863,39.8863,6209.0
2020-07-15 12:25:00,46.13,46.14,46.09,46.12,7308.0,39.895,39.9036,39.8604,39.8863,7308.0
2020-07-15 12:30:00,46.11,46.12,46.02,46.05,16869.0,39.8777,39.8863,39.7999,39.8258,16869.0
2020-07-15 12:35:00,46.04,46.08,45.99,46.01,12843.0,39.8172,39.8517,39.7739,39.7912,12843.0
2020-07-15 12:40:00,46.02,46.09,46.0,46.08,7861.0,39.7999,39.8604,39.7826,39.8517,7861.0
2020-07-15 12:45:00,46.08,46.15,46.07,46.14,9369.0,39.8517,39.9123,39.8431,39.9036,9369.0
2020-07-15 12:50:00,46.14,46.2,46.14,46.17,7758.0,39.9036,39.9555,39.9036,39.9296,7758.0
2020-07-15 12:55:00,46.16,46.23,46.15,46.23,4256.0,39.9209,39.9815,39.9123,39.9815,4256.0
2020-07-15 13:00:00,46.23,46.26,46.2,46.22,14496.0,39.9815,40.0074,39.9555,39.9728,14496.0
2020-07-15 13:05:00,46.23,46.34,46.2,46.33,8854.0,39.9815,40.0766,39.9555,40.068,8854.0
2020-07-15 13:10:00,46.34,46.35,46.29,46.31,7483.0,40.0766,40.0853,40.0334,40.0507,7483.0
2020-07-15 13:15:00,46.32,46.34,46.3,46.31,4250.0,40.0593,40.0766,40.042,40.0507,4250.0
2020-07-15 13:20:00,46.32,46.35,46.3,46.33,4979.0,40.0593,40.0853,40.042,40.068,4979.0
2020-07-15 13:25:00,46.33,46.34,46.29,46.33,4216.0,40.068,40.0766,40.0334,40.068,4216.0
2020-07-15 13:30:00,46.32,46.36,46.32,46.36,3973.0,40.0593,40.0939,40.0593,40.0939,3973.0
2020-07-15 13:35:00,46.35,46.38,46.35,46.36,10728.0,40.0853,40.1112,40.0853,40.0939,10728.0
2020-07-15 13:40:00,46.34,46.38,46.34,46.38,6800.0,40.0766,40.1112,40.0766,40.1112,6800.0
2020-07-15 13:45:00,46.38,46.41,46.37,46.37,4960.0,40.1112,40.1371,40.1026,40.1026,4960.0
2020-07-15 13:50:00,46.37,46.38,46.33,46.33,6066.0,40.1026,40.1112,40.068,40.068,6066.0
2020-07-15 13:55:00,46.33,46.33,46.27,46.31,7795.0,40.068,40.068,40.0161,40.0507,7795.0
2020-07-15 14:00:00,46.28,46.48,46.24,46.46,23542.0,40.0247,40.1977,39.9901,40.1804,23542.0
2020-07-15 14:05:00,46.47,46.5,46.43,46.44,10016.0,40.189,40.215,40.1544,40.1631,10016.0
2020-07-15 14:10:00,46.45,46.46,46.43,46.44,4389.0,40.1717,40.1804,40.1544,40.1631,4389.0
2020-07-15 14:15:00,46.43,46.44,46.37,46.39,8465.0,40.1544,40.1631,40.1026,40.1198,8465.0
2020-07-15 14:20:00,46.39,46.41,46.34,46.36,5700.0,40.1198,40.1371,40.0766,40.0939,5700.0
2020-07-15 14:25:00,46.38,46.44,46.36,46.41,10747.0,40.1112,40.1631,40.0939,40.1371,10747.0
2020-07-15 14:30:00,46.41,46.43,46.41,46.42,6077.0,40.1371,40.1544,40.1371,40.1458,6077.0
2020-07-15 14:35:00,46.42,46.42,46.38,46.38,4795.0,40.1458,40.1458,40.1112,40.1112,4795.0
2020-07-15 14:40:00,46.42,46.43,46.37,46.38,3957.0,40.1458,40.1544,40.1026,40.1112,3957.0
2020-07-15 14:45:00,46.37,46.39,46.34,46.37,3500.0,40.1026,40.1198,40.0766,40.1026,3500.0
2020-07-15 14:50:00,46.37,46.37,46.26,46.27,6555.0,40.1026,40.1026,40.0074,40.0161,6555.0
2020-07-15 14:55:00,46.26,46.33,46.26,46.28,6770.0,40.0074,40.068,40.0074,40.0247,6770.0
2020-07-15 15:00:00,46.27,46.35,46.27,46.3,12495.0,40.0161,40.0853,40.0161,40.042,12495.0
2020-07-15 15:05:00,46.29,46.29,46.21,46.25,15522.0,40.0334,40.0334,39.9642,39.9988,15522.0
2020-07-15 15:10:00,46.24,46.25,46.2,46.22,8864.0,39.9901,39.9988,39.9555,39.9728,8864.0
2020-07-15 15:15:00,46.21,46.3,46.18,46.3,13449.0,39.9642,40.042,39.9382,40.042,13449.0
2020-07-15 15:20:00,46.3,46.33,46.29,46.31,5540.0,40.042,40.068,40.0334,40.0507,5540.0
2020-07-15 15:25:00,46.32,46.39,46.26,46.39,10542.0,40.0593,40.1198,40.0074,40.1198,10542.0
2020-07-15 15:30:00,46.39,46.46,46.39,46.45,14778.0,40.1198,40.1804,40.1198,40.1717,14778.0
2020-07-15 15:35:00,46.45,46.45,46.42,46.42,11952.0,40.1717,40.1717,40.1458,40.1458,11952.0
2020-07-15 15:40:00,46.42,46.43,46.38,46.43,21155.0,40.1458,40.1544,40.1112,40.1544,21155.0
2020-07-15 15:45:00,46.43,46.49,46.42,46.47,17113.0,40.1544,40.2063,40.1458,40.189,17113.0
2020-07-15 15:50:00,46.47,46.47,46.28,46.29,35960.0,40.189,40.189,40.0247,40.0334,35960.0
2020-07-15 15:55:00,46.29,46.41,46.29,46.4,31841.0,40.0334,40.1371,40.0334,40.1285,31841.0
2020-07-16 09:30:00,45.68,45.78,45.37,45.5,44124.0,39.5058,39.5923,39.2377,39.3501,44124.0
2020-07-16 09:35:00,45.5,45.57,45.44,45.51,36731.0,39.3501,39.4107,39.2983,39.3588,36731.0
2020-07-16 09:40:00,45.5,45.57,45.41,45.47,23384.0,39.3501,39.4107,39.2723,39.3242,23384.0
2020-07-16 09:45:00,45.49,45.51,45.42,45.47,21012.0,39.3415,39.3588,39.281,39.3242,21012.0
2020-07-16 09:50:00,45.47,45.55,45.47,45.49,26338.0,39.3242,39.3934,39.3242,39.3415,26338.0
2020-07-16 09:55:00,45.48,45.51,45.46,45.5,22870.0,39.3328,39.3588,39.3156,39.3501,22870.0
2020-07-16 10:00:00,45.51,45.55,45.44,45.44,22530.0,39.3588,39.3934,39.2983,39.2983,22530.0
2020-07-16 10:05:00,45.43,45.48,45.24,45.27,65993.0,39.2896,39.3328,39.1253,39.1512,65993.0
2020-07-16 10:10:00,45.28,45.31,45.2,45.24,26247.0,39.1599,39.1858,39.0907,39.1253,26247.0
2020-07-16 10:15:00,45.22,45.43,45.21,45.4,28546.0,39.108,39.2896,39.0993,39.2637,28546.0
2020-07-16 10:20:00,45.4,45.56,45.39,45.45,18565.0,39.2637,39.402,39.255,39.3069,18565.0
2020-07-16 10:25:00,45.45,45.6,45.44,45.58,11906.0,39.3069,39.4366,39.2983,39.4193,11906.0
2020-07-16 10:30:00,45.58,45.67,45.54,45.67,14797.0,39.4193,39.4972,39.3847,39.4972,14797.0
2020-07-16 10:35:00,45.68,45.72,45.66,45.68,20200.0,39.5058,39.5404,39.4885,39.5058,20200.0
2020-07-16 10:40:00,45.69,45.74,45.66,45.67,11109.0,39.5145,39.5577,39.4885,39.4972,11109.0
2020-07-16 10:45:00,45.67,45.67,45.54,45.55,20342.0,39.4972,39.4972,39.3847,39.3934,20342.0
2020-07-16 10:50:00,45.54,45.55,45.5,45.53,12828.0,39.3847,39.3934,39.3501,39.3761,12828.0
2020-07-16 10:55:00,45.54,45.54,45.46,45.48,8155.0,39.3847,39.3847,39.3156,39.3328,8155.0
2020-07-16 11:00:00,45.48,45.5,45.4,45.4,12630.0,39.3328,39.3501,39.2637,39.2637,12630.0
2020-07-16 11:05:00,45.41,45.48,45.39,45.44,15233.0,39.2723,39.3328,39.255,39.2983,15233.0
2020-07-16 11:10:00,45.43,45.46,45.36,45.39,9562.0,39.2896,39.3156,39.2291,39.255,9562.0
2020-07-16 11:15:00,45.39,45.41,45.31,45.33,10272.0,39.255,39.2723,39.1858,39.2031,10272.0
2020-07-16 11:20:00,45.34,45.4,45.34,45.39,14142.0,39.2118,39.2637,39.2118,39.255,14142.0
2020-07-16 11:25:00,45.4,45.54,45.4,45.5,16672.0,39.2637,39.3847,39.2637,39.3501,16672.0
2020-07-16 11:30:00,45.49,45.49,45.44,45.47,7017.0,39.3415,39.3415,39.2983,39.3242,7017.0
2020-07-16 11:35:00,45.46,45.47,45.43,45.47,7704.0,39.3156,39.3242,39.2896,39.3242,7704.0
2020-07-16 11:40:00,45.48,45.48,45.45,45.45,3179.0,39.3328,39.3328,39.3069,39.3069,3179.0
2020-07-16 11:45:00,45.44,45.45,45.41,45.42,4692.0,39.2983,39.3069,39.2723,39.281,4692.0
2020-07-16 11:50:00,45.43,45.5,45.43,45.48,5664.0,39.2896,39.3501,39.2896,39.3328,5664.0
2020-07-16 11:55:00,45.49,45.5,45.47,45.5,3195.0,39.3415,39.3501,39.3242,39.3501,3195.0
2020-07-16 12:00:00,45.5,45.51,45.48,45.5,10541.0,39.3501,39.3588,39.3328,39.3501,10541.0
2020-07-16 12:05:00,45.5,45.5,45.47,45.47,9508.0,39.3501,39.3501,39.3242,39.3242,9508.0
2020-07-16 12:10:00,45.47,45.48,45.42,45.43,13386.0,39.3242,39.3328,39.281,39.2896,13386.0
2020-07-16 12:15:00,45.43,45.44,45.4,45.41,15021.0,39.2896,39.2983,39.2637,39.2723,15021.0
2020-07-16 12:20:00,45.4,45.42,45.37,45.4,9902.0,39.2637,39.281,39.2377,39.2637,9902.0
2020-07-16 12:25:00,45.39,45.41,45.38,45.4,6498.0,39.255,39.2723,39.2464,39.2637,6498.0
2020-07-16 12:30:00,45.4,45.43,45.4,45.43,5976.0,39.2637,39.2896,39.2637,39.2896,5976.0
2020-07-16 12:35:00,45.44,45.47,45.44,45.47,6930.0,39.2983,39.3242,39.2983,39.3242,6930.0
2020-07-16 12:40:00,45.48,45.53,45.47,45.53,7042.0,39.3328,39.3761,39.3242,39.3761,7042.0
2020-07-16 12:45:00,45.53,45.58,45.53,45.56,13588.0,39.3761,39.4193,39.3761,39.402,13588.0
2020-07-16 12:50:00,45.56,45.56,45.52,45.52,7443.0,39.402,39.402,39.3674,39.3674,7443.0
2020-07-16 12:55:00,45.53,45.53,45.48,45.49,6395.0,39.3761,39.3761,39.3328,39.3415,6395.0
2020-07-16 13:00:00,45.48,45.53,45.48,45.5,9848.0,39.3328,39.3761,39.3328,39.3501,9848.0
2020-07-16 13:05:00,45.51,45.57,45.51,45.55,6493.0,39.3588,39.4107,39.3588,39.3934,6493.0
2020-07-16 13:10:00,45.55,45.57,45.54,45.56,10498.0,39.3934,39.4107,39.3847,39.402,10498.0
2020-07-16 13:15:00,45.58,45.63,45.58,45.63,7477.0,39.4193,39.4626,39.4193,39.4626,7477.0
2020-07-16 13:20:00,45.64,45.65,45.61,45.61,6069.0,39.4712,39.4799,39.4453,39.4453,6069.0
2020-07-16 13:25:00,45.61,45.63,45.6,45.61,4891.0,39.4453,39.4626,39.4366,39.4453,4891.0
2020-07-16 13:30:00,45.6,45.6,45.56,45.56,5919.0,39.4366,39.4366,39.402,39.402,5919.0
2020-07-16 13:35:00,45.57,45.6,45.57,45.58,10449.0,39.4107,39.4366,39.4107,39.4193,10449.0
2020-07-16 13:40:00,45.6,45.63,45.59,45.62,6401.0,39.4366,39.4626,39.428,39.4539,6401.0
2020-07-16 13:45:00,45.61,45.64,45.6,45.64,3931.0,39.4453,39.4712,39.4366,39.4712,3931.0
2020-07-16 13:50:00,45.63,45.66,45.63,45.63,3965.0,39.4626,39.4885,39.4626,39.4626,3965.0
2020-07-16 13:55:00,45.63,45.63,45.58,45.59,10207.0,39.4626,39.4626,39.4193,39.428,10207.0
2020-07-16 14:00:00,45.59,45.63,45.59,45.61,3926.0,39.428,39.4626,39.428,39.4453,3926.0
2020-07-16 14:05:00,45.58,45.67,45.58,45.65,3395.0,39.4193,39.4972,39.4193,39.4799,3395.0
2020-07-16 14:10:00,45.66,45.66,45.62,45.64,6693.0,39.4885,39.4885,39.4539,39.4712,6693.0
2020-07-16 14:15:00,45.64,45.66,45.63,45.63,3993.0,39.4712,39.4885,39.4626,39.4626,3993.0
2020-07-16 14:20:00,45.64,45.69,45.64,45.68,9198.0,39.4712,39.5145,39.4712,39.5058,9198.0
2020-07-16 14:25:00,45.68,45.68,45.61,45.61,4208.0,39.5058,39.5058,39.4453,39.4453,4208.0
2020-07-16 14:30:00,45.61,45.61,45.53,45.53,21013.0,39.4453,39.4453,39.3761,39.3761,21013.0
2020-07-16 14:35:00,45.52,45.53,45.51,45.52,17503.0,39.3674,39.3761,39.3588,39.3674,17503.0
2020-07-16 14:40:00,45.52,45.53,45.49,45.49,19533.0,39.3674,39.3761,39.3415,39.3415,19533.0
2020-07-16 14:45:00,45.48,45.48,45.35,45.36,19037.0,39.3328,39.3328,39.2204,39.2291,19037.0
2020-07-16 14:50:00,45.36,45.38,45.33,45.33,6996.0,39.2291,39.2464,39.2031,39.2031,6996.0
2020-07-16 14:55:00,45.33,45.36,45.31,45.33,18824.0,39.2031,39.2291,39.1858,39.2031,18824.0
2020-07-16 15:00:00,45.33,45.4,45.32,45.4,12090.0,39.2031,39.2637,39.1945,39.2637,12090.0
2020-07-16 15:05:00,45.39,45.44,45.39,45.44,6168.0,39.255,39.2983,39.255,39.2983,6168.0
2020-07-16 15:10:00,45.44,45.46,45.42,45.46,7534.0,39.2983,39.3156,39.281,39.3156,7534.0
2020-07-16 15:15:00,45.46,45.57,45.46,45.56,18245.0,39.3156,39.4107,39.3156,39.402,18245.0
2020-07-16 15:20:00,45.57,45.6,45.57,45.6,10477.0,39.4107,39.4366,39.4107,39.4366,10477.0
2020-07-16 15:25:00,45.6,45.7,45.59,45.7,13138.0,39.4366,39.5231,39.428,39.5231,13138.0
2020-07-16 15:30:00,45.69,45.76,45.69,45.75,13494.0,39.5145,39.575,39.5145,39.5664,13494.0
2020-07-16 15:35:00,45.75,45.83,45.74,45.83,18520.0,39.5664,39.6355,39.5577,39.6355,18520.0
2020-07-16 15:40:00,45.82,45.82,45.72,45.72,23573.0,39.6269,39.6269,39.5404,39.5404,23573.0
2020-07-16 15:45:00,45.72,45.77,45.72,45.77,32420.0,39.5404,39.5837,39.5404,39.5837,32420.0
2020-07-16 15:50:00,45.76,45.76,45.66,45.72,52221.0,39.575,39.575,39.4885,39.5404,52221.0
2020-07-16 15:55:00,45.72,45.79,45.69,45.79,53582.0,39.5404,39.6009,39.5145,39.6009,53582.0
2020-07-17 09:30:00,46.0,46.37,45.88,46.37,34285.0,39.7826,40.1026,39.6788,40.1026,34285.0
2020-07-17 09:35:00,46.35,46.36,46.21,46.3,21573.0,40.0853,40.0939,39.9642,40.042,21573.0
2020-07-17 09:40:00,46.32,46.36,46.25,46.26,11967.0,40.0593,40.0939,39.9988,40.0074,11967.0
2020-07-17 09:45:00,46.25,46.33,46.22,46.31,12354.0,39.9988,40.068,39.9728,40.0507,12354.0
2020-07-17 09:50:00,46.31,46.32,46.25,46.25,13058.0,40.0507,40.0593,39.9988,39.9988,13058.0
2020-07-17 09:55:00,46.24,46.38,46.24,46.38,15897.0,39.9901,40.1112,39.9901,40.1112,15897.0
2020-07-17 10:00:00,46.38,46.47,46.35,46.39,31791.0,40.1112,40.189,40.0853,40.1198,31791.0
2020-07-17 10:05:00,46.39,46.46,46.39,46.43,13482.0,40.1198,40.1804,40.1198,40.1544,13482.0
2020-07-17 10:10:00,46.44,46.51,46.43,46.49,12231.0,40.1631,40.2236,40.1544,40.2063,12231.0
2020-07-17 10:15:00,46.5,46.54,46.45,46.46,12962.0,40.215,40.2496,40.1717,40.1804,12962.0
2020-07-17 10:20:00,46.44,46.45,46.35,46.35,10755.0,40.1631,40.1717,40.0853,40.0853,10755.0
2020-07-17 10:25:00,46.34,46.35,46.22,46.3,17787.0,40.0766,40.0853,39.9728,40.042,17787.0
2020-07-17 10:30:00,46.31,46.38,46.29,46.38,23491.0,40.0507,40.1112,40.0334,40.1112,23491.0
2020-07-17 10:35:00,46.41,46.45,46.4,46.43,7356.0,40.1371,40.1717,40.1285,40.1544,7356.0
2020-07-17 10:40:00,46.43,46.44,46.42,46.43,3300.0,40.1544,40.1631,40.1458,40.1544,3300.0
2020-07-17 10:45:00,46.44,46.49,46.43,46.49,3484.0,40.1631,40.2063,40.1544,40.2063,3484.0
2020-07-17 10:50:00,46.48,46.51,46.45,46.49,7915.0,40.1977,40.2236,40.1717,40.2063,7915.0
2020-07-17 10:55:00,46.49,46.59,46.49,46.59,10305.0,40.2063,40.2928,40.2063,40.2928,10305.0
2020-07-17 11:00:00,46.6,46.7,46.59,46.68,30068.0,40.3015,40.3879,40.2928,40.3707,30068.0
2020-07-17 11:05:00,46.67,46.74,46.67,46.72,14698.0,40.362,40.4225,40.362,40.4052,14698.0
2020-07-17 11:10:00,46.72,46.74,46.64,46.65,11798.0,40.4052,40.4225,40.3361,40.3447,11798.0
2020-07-17 11:15:00,46.65,46.66,46.6,46.6,5176.0,40.3447,40.3534,40.3015,40.3015,5176.0
2020-07-17 11:20:00,46.58,46.63,46.57,46.62,4988.0,40.2842,40.3274,40.2755,40.3188,4988.0
2020-07-17 11:25:00,46.62,46.63,46.6,46.62,6561.0,40.3188,40.3274,40.3015,40.3188,6561.0
2020-07-17 11:30:00,46.62,46.67,46.62,46.67,7711.0,40.3188,40.362,40.3188,40.362,7711.0
2020-07-17 11:35:00,46.67,46.68,46.65,46.66,9603.0,40.362,40.3707,40.3447,40.3534,9603.0
2020-07-17 11:40:00,46.67,46.69,46.62,46.62,7200.0,40.362,40.3793,40.3188,40.3188,7200.0
2020-07-17 11:45:00,46.59,46.61,46.58,46.58,4270.0,40.2928,40.3101,40.2842,40.2842,4270.0
2020-07-17 11:50:00,46.57,46.7,46.57,46.68,13743.0,40.2755,40.3879,40.2755,40.3707,13743.0
2020-07-17 11:55:00,46.69,46.7,46.68,46.69,14113.0,40.3793,40.3879,40.3707,40.3793,14113.0
2020-07-17 12:00:00,46.69,46.72,46.68,46.7,11939.0,40.3793,40.4052,40.3707,40.3879,11939.0
2020-07-17 12:05:00,46.71,46.74,46.69,46.74,13084.0,40.3966,40.4225,40.3793,40.4225,13084.0
2020-07-17 12:10:00,46.74,46.76,46.74,46.74,5539.0,40.4225,40.4398,40.4225,40.4225,5539.0
2020-07-17 12:15:00,46.75,46.76,46.73,46.74,8809.0,40.4312,40.4398,40.4139,40.4225,8809.0
2020-07-17 12:20:00,46.75,46.75,46.72,46.74,6253.0,40.4312,40.4312,40.4052,40.4225,6253.0
2020-07-17 12:25:00,46.74,46.76,46.69,46.69,6322.0,40.4225,40.4398,40.3793,40.3793,6322.0
2020-07-17 12:30:00,46.69,46.7,46.68,46.69,4906.0,40.3793,40.3879,40.3707,40.3793,4906.0
2020-07-17 12:35:00,46.7,46.73,46.7,46.72,6788.0,40.3879,40.4139,40.3879,40.4052,6788.0
2020-07-17 12:40:00,46.73,46.74,46.72,46.73,9456.0,40.4139,40.4225,40.4052,40.4139,9456.0
2020-07-17 12:45:00,46.7,46.73,46.69,46.73,15300.0,40.3879,40.4139,40.3793,40.4139,15300.0
2020-07-17 12:50:00,46.73,46.73,46.71,46.71,4400.0,40.4139,40.4139,40.3966,40.3966,4400.0
2020-07-17 12:55:00,46.71,46.71,46.67,46.71,5900.0,40.3966,40.3966,40.362,40.3966,5900.0
2020-07-17 13:00:00,46.7,46.73,46.69,46.72,8482.0,40.3879,40.4139,40.3793,40.4052,8482.0
2020-07-17 13:05:00,46.71,46.72,46.71,46.71,2800.0,40.3966,40.4052,40.3966,40.3966,2800.0
2020-07-17 13:10:00,46.71,46.72,46.7,46.71,4300.0,40.3966,40.4052,40.3879,40.3966,4300.0
2020-07-17 13:15:00,46.7,46.72,46.66,46.71,25012.0,40.3879,40.4052,40.3534,40.3966,25012.0
2020-07-17 13:20:00,46.7,46.76,46.7,46.72,6248.0,40.3879,40.4398,40.3879,40.4052,6248.0
2020-07-17 13:25:00,46.72,46.73,46.67,46.69,2874.0,40.4052,40.4139,40.362,40.3793,2874.0
2020-07-17 13:30:00,46.7,46.73,46.66,46.69,9603.0,40.3879,40.4139,40.3534,40.3793,9603.0
2020-07-17 13:35:00,46.7,46.7,46.67,46.69,4923.0,40.3879,40.3879,40.362,40.3793,4923.0
2020-07-17 13:40:00,46.69,46.72,46.69,46.72,6809.0,40.3793,40.4052,40.3793,40.4052,6809.0
2020-07-17 13:45:00,46.72,46.72,46.7,46.71,2433.0,40.4052,40.4052,40.3879,40.3966,2433.0
2020-07-17 13:50:00,46.71,46.71,46.69,46.69,1600.0,40.3966,40.3966,40.3793,40.3793,1600.0
2020-07-17 13:55:00,46.69,46.7,46.66,46.69,3721.0,40.3793,40.3879,40.3534,40.3793,3721.0
2020-07-17 14:00:00,46.7,46.74,46.7,46.73,7461.0,40.3879,40.4225,40.3879,40.4139,7461.0
2020-07-17 14:05:00,46.72,46.75,46.71,46.75,3575.0,40.4052,40.4312,40.3966,40.4312,3575.0
2020-07-17 14:10:00,46.74,46.78,46.74,46.78,4952.0,40.4225,40.4571,40.4225,40.4571,4952.0
2020-07-17 14:15:00,46.79,46.81,46.79,46.81,8443.0,40.4658,40.4831,40.4658,40.4831,8443.0
2020-07-17 14:20:00,46.8,46.81,46.79,46.81,3000.0,40.4744,40.4831,40.4658,40.4831,3000.0
2020-07-17 14:25:00,46.82,46.83,46.81,46.81,3802.0,40.4917,40.5004,40.4831,40.4831,3802.0
2020-07-17 14:30:00,46.81,46.81,46.79,46.81,6158.0,40.4831,40.4831,40.4658,40.4831,6158.0
2020-07-17 14:35:00,46.81,46.83,46.8,46.82,4300.0,40.4831,40.5004,40.4744,40.4917,4300.0
2020-07-17 14:40:00,46.82,46.84,46.81,46.84,7299.0,40.4917,40.509,40.4831,40.509,7299.0
2020-07-17 14:45:00,46.85,46.87,46.84,46.86,11319.0,40.5177,40.535,40.509,40.5263,11319.0
2020-07-17 14:50:00,46.86,46.89,46.85,46.88,6072.0,40.5263,40.5523,40.5177,40.5436,6072.0
2020-07-17 14:55:00,46.88,46.88,46.86,46.88,2398.0,40.5436,40.5436,40.5263,40.5436,2398.0
2020-07-17 15:00:00,46.88,46.88,46.8,46.83,12155.0,40.5436,40.5436,40.4744,40.5004,12155.0
2020-07-17 15:05:00,46.82,46.88,46.82,46.85,6287.0,40.4917,40.5436,40.4917,40.5177,6287.0
2020-07-17 15:10:00,46.86,46.87,46.85,46.85,5992.0,40.5263,40.535,40.5177,40.5177,5992.0
2020-07-17 15:15:00,46.85,46.87,46.82,46.86,6357.0,40.5177,40.535,40.4917,40.5263,6357.0
2020-07-17 15:20:00,46.86,46.89,46.86,46.86,5900.0,40.5263,40.5523,40.5263,40.5263,5900.0
2020-07-17 15:25:00,46.86,46.89,46.86,46.89,5198.0,40.5263,40.5523,40.5263,40.5523,5198.0
2020-07-17 15:30:00,46.88,46.89,46.85,46.89,17423.0,40.5436,40.5523,40.5177,40.5523,17423.0
2020-07-17 15:35:00,46.89,46.93,46.84,46.86,33546.0,40.5523,40.5869,40.509,40.5263,33546.0
2020-07-17 15:40:00,46.86,46.86,46.82,46.85,14275.0,40.5263,40.5263,40.4917,40.5177,14275.0
2020-07-17 15:45:00,46.84,46.84,46.77,46.82,19433.0,40.509,40.509,40.4485,40.4917,19433.0
2020-07-17 15:50:00,46.82,46.85,46.73,46.73,106085.0,40.4917,40.5177,40.4139,40.4139,106085.0
2020-07-17 15:55:00,46.72,46.77,46.72,46.75,60595.0,40.4052,40.4485,40.4052,40.4312,60595.0
2020-07-20 09:30:00,46.6,46.77,46.56,46.72,33301.0,40.3015,40.4485,40.2669,40.4052,33301.0
2020-07-20 09:35:00,46.73,46.74,46.42,46.52,46606.0,40.4139,40.4225,40.1458,40.2323,46606.0
2020-07-20 09:40:00,46.49,46.51,46.35,46.37,20920.0,40.2063,40.2236,40.0853,40.1026,20920.0
2020-07-20 09:45:00,46.36,46.41,46.29,46.32,17794.0,40.0939,40.1371,40.0334,40.0593,17794.0
2020-07-20 09:50:00,46.3,46.44,46.27,46.42,21717.0,40.042,40.1631,40.0161,40.1458,21717.0
2020-07-20 09:55:00,46.41,46.51,46.37,46.43,22138.0,40.1371,40.2236,40.1026,40.1544,22138.0
2020-07-20 10:00:00,46.43,46.49,46.35,46.47,15998.0,40.1544,40.2063,40.0853,40.189,15998.0
2020-07-20 10:05:00,46.46,46.56,46.44,46.51,12867.0,40.1804,40.2669,40.1631,40.2236,12867.0
2020-07-20 10:10:00,46.5,46.6,46.5,46.57,19635.0,40.215,40.3015,40.215,40.2755,19635.0
2020-07-20 10:15:00,46.59,46.65,46.55,46.65,14199.0,40.2928,40.3447,40.2582,40.3447,14199.0
2020-07-20 10:20:00,46.65,46.74,46.64,46.73,12497.0,40.3447,40.4225,40.3361,40.4139,12497.0
2020-07-20 10:25:00,46.71,46.78,46.71,46.73,12011.0,40.3966,40.4571,40.3966,40.4139,12011.0
2020-07-20 10:30:00,46.74,46.83,46.73,46.83,9004.0,40.4225,40.5004,40.4139,40.5004,9004.0
2020-07-20 10:35:00,46.84,46.87,46.83,46.84,8781.0,40.509,40.535,40.5004,40.509,8781.0
2020-07-20 10:40:00,46.85,46.87,46.79,46.8,3778.0,40.5177,40.535,40.4658,40.4744,3778.0
2020-07-20 10:45:00,46.79,46.82,46.78,46.8,3500.0,40.4658,40.4917,40.4571,40.4744,3500.0
2020-07-20 10:50:00,46.81,46.81,46.73,46.77,12764.0,40.4831,40.4831,40.4139,40.4485,12764.0
2020-07-20 10:55:00,46.77,46.78,46.73,46.76,5918.0,40.4485,40.4571,40.4139,40.4398,5918.0
2020-07-20 11:00:00,46.79,46.82,46.72,46.77,16456.0,40.4658,40.4917,40.4052,40.4485,16456.0
2020-07-20 11:05:00,46.77,46.78,46.72,46.74,7883.0,40.4485,40.4571,40.4052,40.4225,7883.0
2020-07-20 11:10:00,46.74,46.76,46.69,46.73,10715.0,40.4225,40.4398,40.3793,40.4139,10715.0
2020-07-20 11:15:00,46.73,46.76,46.68,46.74,7437.0,40.4139,40.4398,40.3707,40.4225,7437.0
2020-07-20 11:20:00,46.74,46.78,46.71,46.74,6634.0,40.4225,40.4571,40.3966,40.4225,6634.0
2020-07-20 11:25:00,46.72,46.76,46.72,46.73,7615.0,40.4052,40.4398,40.4052,40.4139,7615.0
2020-07-20 11:30:00,46.73,46.76,46.7,46.7,15458.0,40.4139,40.4398,40.3879,40.3879,15458.0
2020-07-20 11:35:00,46.7,46.74,46.68,46.74,15331.0,40.3879,40.4225,40.3707,40.4225,15331.0
2020-07-20 11:40:00,46.75,46.75,46.65,46.66,10907.0,40.4312,40.4312,40.3447,40.3534,10907.0
2020-07-20 11:45:00,46.67,46.69,46.65,46.68,6601.0,40.362,40.3793,40.3447,40.3707,6601.0
2020-07-20 11:50:00,46.67,46.69,46.66,46.69,3687.0,40.362,40.3793,40.3534,40.3793,3687.0
2020-07-20 11:55:00,46.69,46.7,46.66,46.67,4462.0,40.3793,40.3879,40.3534,40.362,4462.0
2020-07-20 12:00:00,46.67,46.67,46.58,46.63,11411.0,40.362,40.362,40.2842,40.3274,11411.0
2020-07-20 12:05:00,46.63,46.69,46.63,46.65,9237.0,40.3274,40.3793,40.3274,40.3447,9237.0
2020-07-20 12:10:00,46.66,46.71,46.66,46.7,4048.0,40.3534,40.3966,40.3534,40.3879,4048.0
2020-07-20 12:15:00,46.69,46.72,46.67,46.69,3673.0,40.3793,40.4052,40.362,40.3793,3673.0
2020-07-20 12:20:00,46.69,46.71,46.67,46.7,6588.0,40.3793,40.3966,40.362,40.3879,6588.0
2020-07-20 12:25:00,46.7,46.7,46.65,46.66,5506.0,40.3879,40.3879,40.3447,40.3534,5506.0
2020-07-20 12:30:00,46.67,46.74,46.67,46.74,5562.0,40.362,40.4225,40.362,40.4225,5562.0
2020-07-20 12:35:00,46.75,46.78,46.75,46.77,7281.0,40.4312,40.4571,40.4312,40.4485,7281.0
2020-07-20 12:40:00,46.78,46.83,46.78,46.79,8732.0,40.4571,40.5004,40.4571,40.4658,8732.0
2020-07-20 12:45:00,46.8,46.8,46.77,46.77,3690.0,40.4744,40.4744,40.4485,40.4485,3690.0
2020-07-20 12:50:00,46.76,46.76,46.69,46.7,2668.0,40.4398,40.4398,40.3793,40.3879,2668.0
2020-07-20 12:55:00,46.7,46.73,46.69,46.72,3847.0,40.3879,40.4139,40.3793,40.4052,3847.0
2020-07-20 13:00:00,46.72,46.72,46.68,46.69,6370.0,40.4052,40.4052,40.3707,40.3793,6370.0
2020-07-20 13:05:00,46.69,46.72,46.68,46.72,2299.0,40.3793,40.4052,40.3707,40.4052,2299.0
2020-07-20 13:10:00,46.72,46.74,46.72,46.73,3036.0,40.4052,40.4225,40.4052,40.4139,3036.0
2020-07-20 13:15:00,46.74,46.78,46.74,46.77,6204.0,40.4225,40.4571,40.4225,40.4485,6204.0
2020-07-20 13:20:00,46.77,46.79,46.75,46.76,2748.0,40.4485,40.4658,40.4312,40.4398,2748.0
2020-07-20 13:25:00,46.75,46.77,46.74,46.77,5797.0,40.4312,40.4485,40.4225,40.4485,5797.0
2020-07-20 13:30:00,46.77,46.78,46.75,46.75,9478.0,40.4485,40.4571,40.4312,40.4312,9478.0
2020-07-20 13:35:00,46.74,46.76,46.74,46.75,4466.0,40.4225,40.4398,40.4225,40.4312,4466.0
2020-07-20 13:40:00,46.76,46.8,46.75,46.75,12167.0,40.4398,40.4744,40.4312,40.4312,12167.0
2020-07-20 13:45:00,46.75,46.77,46.75,46.76,3107.0,40.4312,40.4485,40.4312,40.4398,3107.0
2020-07-20 13:50:00,46.78,46.81,46.78,46.81,7396.0,40.4571,40.4831,40.4571,40.4831,7396.0
2020-07-20 13:55:00,46.8,46.83,46.8,46.82,7331.0,40.4744,40.5004,40.4744,40.4917,7331.0
2020-07-20 14:00:00,46.82,46.82,46.78,46.79,7653.0,40.4917,40.4917,40.4571,40.4658,7653.0
2020-07-20 14:05:00,46.79,46.79,46.76,46.77,6370.0,40.4658,40.4658,40.4398,40.4485,6370.0
2020-07-20 14:10:00,46.76,46.77,46.76,46.77,2762.0,40.4398,40.4485,40.4398,40.4485,2762.0
2020-07-20 14:15:00,46.77,46.78,46.75,46.76,3920.0,40.4485,40.4571,40.4312,40.4398,3920.0
2020-07-20 14:20:00,46.76,46.77,46.75,46.77,5289.0,40.4398,40.4485,40.4312,40.4485,5289.0
2020-07-20 14:25:00,46.78,46.78,46.76,46.78,2300.0,40.4571,40.4571,40.4398,40.4571,2300.0
2020-07-20 14:30:00,46.78,46.82,46.78,46.8,7040.0,40.4571,40.4917,40.4571,40.4744,7040.0
2020-07-20 14:35:00,46.8,46.85,46.8,46.85,6677.0,40.4744,40.5177,40.4744,40.5177,6677.0
2020-07-20 14:40:00,46.85,46.85,46.8,46.82,11075.0,40.5177,40.5177,40.4744,40.4917,11075.0
2020-07-20 14:45:00,46.83,46.84,46.79,46.81,5956.0,40.5004,40.509,40.4658,40.4831,5956.0
2020-07-20 14:50:00,46.81,46.83,46.8,46.81,6495.0,40.4831,40.5004,40.4744,40.4831,6495.0
2020-07-20 14:55:00,46.81,46.82,46.77,46.77,6008.0,40.4831,40.4917,40.4485,40.4485,6008.0
2020-07-20 15:00:00,46.76,46.82,46.76,46.8,4104.0,40.4398,40.4917,40.4398,40.4744,4104.0
2020-07-20 15:05:00,46.81,46.83,46.79,46.79,6012.0,40.4831,40.5004,40.4658,40.4658,6012.0
2020-07-20 15:10:00,46.79,46.8,46.77,46.79,8923.0,40.4658,40.4744,40.4485,40.4658,8923.0
2020-07-20 15:15:00,46.79,46.91,46.79,46.89,19580.0,40.4658,40.5696,40.4658,40.5523,19580.0
2020-07-20 15:20:00,46.88,46.91,46.87,46.9,8714.0,40.5436,40.5696,40.535,40.5609,8714.0
2020-07-20 15:25:00,46.92,46.94,46.91,46.92,5557.0,40.5782,40.5955,40.5696,40.5782,5557.0
2020-07-20 15:30:00,46.92,46.97,46.92,46.97,15655.0,40.5782,40.6215,40.5782,40.6215,15655.0
2020-07-20 15:35:00,46.97,46.99,46.97,46.97,11242.0,40.6215,40.6388,40.6215,40.6215,11242.0
2020-07-20 15:40:00,46.98,46.99,46.96,46.99,14103.0,40.6301,40.6388,40.6128,40.6388,14103.0
2020-07-20 15:45:00,46.99,47.03,46.96,47.01,38560.0,40.6388,40.6733,40.6128,40.656,38560.0
2020-07-20 15:50:00,47.01,47.1,46.99,46.99,41564.0,40.656,40.7339,40.6388,40.6388,41564.0
2020-07-20 15:55:00,46.99,47.01,46.96,46.98,44632.0,40.6388,40.656,40.6128,40.6301,44632.0
2020-07-21 09:30:00,47.24,47.24,46.95,46.95,25961.0,40.855,40.855,40.6042,40.6042,25961.0
2020-07-21 09:35:00,46.94,47.14,46.9,47.13,25053.0,40.5955,40.7685,40.5609,40.7598,25053.0
2020-07-21 09:40:00,47.11,47.15,46.97,47.08,43036.0,40.7425,40.7771,40.6215,40.7166,43036.0
2020-07-21 09:45:00,47.07,47.12,46.99,47.12,19592.0,40.7079,40.7512,40.6388,40.7512,19592.0
2020-07-21 09:50:00,47.13,47.2,47.13,47.16,24428.0,40.7598,40.8204,40.7598,40.7858,24428.0
2020-07-21 09:55:00,47.15,47.25,47.14,47.14,34643.0,40.7771,40.8636,40.7685,40.7685,34643.0
2020-07-21 10:00:00,47.13,47.23,47.07,47.18,36260.0,40.7598,40.8463,40.7079,40.8031,36260.0
2020-07-21 10:05:00,47.17,47.2,47.13,47.14,17889.0,40.7944,40.8204,40.7598,40.7685,17889.0
2020-07-21 10:10:00,47.12,47.19,47.12,47.16,17000.0,40.7512,40.8117,40.7512,40.7858,17000.0
2020-07-21 10:15:00,47.17,47.21,47.07,47.21,15050.0,40.7944,40.829,40.7079,40.829,15050.0
2020-07-21 10:20:00,47.21,47.24,47.18,47.18,17263.0,40.829,40.855,40.8031,40.8031,17263.0
2020-07-21 10:25:00,47.16,47.16,46.94,46.99,30193.0,40.7858,40.7858,40.5955,40.6388,30193.0
2020-07-21 10:30:00,47.0,47.05,47.0,47.02,18565.0,40.6474,40.6906,40.6474,40.6647,18565.0
2020-07-21 10:35:00,47.03,47.08,47.01,47.08,19749.0,40.6733,40.7166,40.656,40.7166,19749.0
2020-07-21 10:40:00,47.06,47.12,47.05,47.06,25065.0,40.6993,40.7512,40.6906,40.6993,25065.0
2020-07-21 10:45:00,47.05,47.2,47.05,47.19,16764.0,40.6906,40.8204,40.6906,40.8117,16764.0
2020-07-21 10:50:00,47.18,47.22,47.17,47.21,14005.0,40.8031,40.8377,40.7944,40.829,14005.0
2020-07-21 10:55:00,47.21,47.26,47.21,47.23,12595.0,40.829,40.8723,40.829,40.8463,12595.0
2020-07-21 11:00:00,47.25,47.25,47.16,47.17,5031.0,40.8636,40.8636,40.7858,40.7944,5031.0
2020-07-21 11:05:00,47.18,47.2,47.15,47.15,5912.0,40.8031,40.8204,40.7771,40.7771,5912.0
2020-07-21 11:10:00,47.15,47.17,47.05,47.17,13197.0,40.7771,40.7944,40.6906,40.7944,13197.0
2020-07-21 11:15:00,47.16,47.26,47.16,47.24,13366.0,40.7858,40.8723,40.7858,40.855,13366.0
2020-07-21 11:20:00,47.23,47.28,47.23,47.26,14523.0,40.8463,40.8896,40.8463,40.8723,14523.0
2020-07-21 11:25:00,47.26,47.26,47.16,47.17,13507.0,40.8723,40.8723,40.7858,40.7944,13507.0
2020-07-21 11:30:00,47.18,47.28,47.18,47.28,9333.0,40.8031,40.8896,40.8031,40.8896,9333.0
2020-07-21 11:35:00,47.27,47.3,47.25,47.26,11712.0,40.8809,40.9069,40.8636,40.8723,11712.0
2020-07-21 11:40:00,47.28,47.32,47.26,47.32,7123.0,40.8896,40.9241,40.8723,40.9241,7123.0
2020-07-21 11:45:00,47.32,47.32,47.2,47.2,6492.0,40.9241,40.9241,40.8204,40.8204,6492.0
2020-07-21 11:50:00,47.2,47.2,47.14,47.19,4900.0,40.8204,40.8204,40.7685,40.8117,4900.0
2020-07-21 11:55:00,47.18,47.2,47.13,47.2,8225.0,40.8031,40.8204,40.7598,40.8204,8225.0
2020-07-21 12:00:00,47.21,47.22,47.12,47.14,7527.0,40.829,40.8377,40.7512,40.7685,7527.0
2020-07-21 12:05:00,47.15,47.15,47.12,47.12,5700.0,40.7771,40.7771,40.7512,40.7512,5700.0
2020-07-21 12:10:00,47.11,47.13,47.08,47.13,4682.0,40.7425,40.7598,40.7166,40.7598,4682.0
2020-07-21 12:15:00,47.12,47.16,47.11,47.13,10739.0,40.7512,40.7858,40.7425,40.7598,10739.0
2020-07-21 12:20:00,47.13,47.16,47.11,47.13,7890.0,40.7598,40.7858,40.7425,40.7598,7890.0
2020-07-21 12:25:00,47.12,47.15,47.12,47.15,7420.0,40.7512,40.7771,40.7512,40.7771,7420.0
2020-07-21 12:30:00,47.14,47.17,47.13,47.15,3389.0,40.7685,40.7944,40.7598,40.7771,3389.0
2020-07-21 12:35:00,47.15,47.16,47.08,47.08,4728.0,40.7771,40.7858,40.7166,40.7166,4728.0
2020-07-21 12:40:00,47.08,47.12,47.01,47.12,20272.0,40.7166,40.7512,40.656,40.7512,20272.0
2020-07-21 12:45:00,47.11,47.12,47.05,47.05,4399.0,40.7425,40.7512,40.6906,40.6906,4399.0
2020-07-21 12:50:00,47.05,47.07,47.05,47.07,4693.0,40.6906,40.7079,40.6906,40.7079,4693.0
2020-07-21 12:55:00,47.07,47.13,47.06,47.11,9452.0,40.7079,40.7598,40.6993,40.7425,9452.0
2020-07-21 13:00:00,47.12,47.13,47.06,47.1,7488.0,40.7512,40.7598,40.6993,40.7339,7488.0
2020-07-21 13:05:00,47.08,47.13,47.08,47.13,5701.0,40.7166,40.7598,40.7166,40.7598,5701.0
2020-07-21 13:10:00,47.13,47.13,47.06,47.06,9138.0,40.7598,40.7598,40.6993,40.6993,9138.0
2020-07-21 13:15:00,47.04,47.06,47.02,47.06,8628.0,40.682,40.6993,40.6647,40.6993,8628.0
2020-07-21 13:20:00,47.06,47.08,47.05,47.05,7241.0,40.6993,40.7166,40.6906,40.6906,7241.0
2020-07-21 13:25:00,47.05,47.1,47.04,47.1,7954.0,40.6906,40.7339,40.682,40.7339,7954.0
2020-07-21 13:30:00,47.09,47.17,47.09,47.14,9846.0,40.7252,40.7944,40.7252,40.7685,9846.0
2020-07-21 13:35:00,47.13,47.13,47.13,47.13,1798.0,40.7598,40.7598,40.7598,40.7598,1798.0
2020-07-21 13:40:00,47.14,47.14,47.12,47.13,6789.0,40.7685,40.7685,40.7512,40.7598,6789.0
2020-07-21 13:45:00,47.13,47.14,47.11,47.11,11316.0,40.7598,40.7685,40.7425,40.7425,11316.0
2020-07-21 13:50:00,47.1,47.11,47.07,47.11,12489.0,40.7339,40.7425,40.7079,40.7425,12489.0
2020-07-21 13:55:00,47.1,47.11,47.08,47.09,8541.0,40.7339,40.7425,40.7166,40.7252,8541.0
2020-07-21 14:00:00,47.08,47.12,47.07,47.12,2987.0,40.7166,40.7512,40.7079,40.7512,2987.0
2020-07-21 14:05:00,47.12,47.18,47.1,47.17,16069.0,40.7512,40.8031,40.7339,40.7944,16069.0
2020-07-21 14:10:00,47.17,47.17,47.12,47.12,8491.0,40.7944,40.7944,40.7512,40.7512,8491.0
2020-07-21 14:15:00,47.12,47.12,47.03,47.04,5814.0,40.7512,40.7512,40.6733,40.682,5814.0
2020-07-21 14:20:00,47.05,47.08,47.05,47.07,7502.0,40.6906,40.7166,40.6906,40.7079,7502.0
2020-07-21 14:25:00,47.07,47.09,47.06,47.06,7077.0,40.7079,40.7252,40.6993,40.6993,7077.0
2020-07-21 14:30:00,47.06,47.09,47.06,47.07,9498.0,40.6993,40.7252,40.6993,40.7079,9498.0
2020-07-21 14:35:00,47.07,47.09,47.06,47.07,8337.0,40.7079,40.7252,40.6993,40.7079,8337.0
2020-07-21 14:40:00,47.07,47.08,47.03,47.05,5928.0,40.7079,40.7166,40.6733,40.6906,5928.0
2020-07-21 14:45:00,47.05,47.06,47.04,47.06,5600.0,40.6906,40.6993,40.682,40.6993,5600.0
2020-07-21 14:50:00,47.06,47.1,47.05,47.1,6329.0,40.6993,40.7339,40.6906,40.7339,6329.0
2020-07-21 14:55:00,47.11,47.11,47.08,47.08,7730.0,40.7425,40.7425,40.7166,40.7166,7730.0
2020-07-21 15:00:00,47.07,47.09,47.05,47.07,10659.0,40.7079,40.7252,40.6906,40.7079,10659.0
2020-07-21 15:05:00,47.05,47.05,47.0,47.0,14142.0,40.6906,40.6906,40.6474,40.6474,14142.0
2020-07-21 15:10:00,47.0,47.01,46.93,46.97,31584.0,40.6474,40.656,40.5869,40.6215,31584.0
2020-07-21 15:15:00,46.97,46.99,46.96,46.98,21770.0,40.6215,40.6388,40.6128,40.6301,21770.0
2020-07-21 15:20:00,46.98,47.02,46.96,47.01,22638.0,40.6301,40.6647,40.6128,40.656,22638.0
2020-07-21 15:25:00,47.01,47.02,46.94,46.94,14422.0,40.656,40.6647,40.5955,40.5955,14422.0
2020-07-21 15:30:00,46.96,47.0,46.96,46.96,29211.0,40.6128,40.6474,40.6128,40.6128,29211.0
2020-07-21 15:35:00,46.96,46.97,46.9,46.94,35144.0,40.6128,40.6215,40.5609,40.5955,35144.0
2020-07-21 15:40:00,46.93,47.03,46.93,47.03,26379.0,40.5869,40.6733,40.5869,40.6733,26379.0
2020-07-21 15:45:00,47.02,47.04,46.99,47.01,15344.0,40.6647,40.682,40.6388,40.656,15344.0
2020-07-21 15:50:00,47.0,47.0,46.86,46.92,107921.0,40.6474,40.6474,40.5263,40.5782,107921.0
2020-07-21 15:55:00,46.92,47.03,46.92,47.03,132752.0,40.5782,40.6733,40.5782,40.6733,132752.0
2020-07-22 09:30:00,46.93,47.03,46.56,46.99,19482.0,40.5869,40.6733,40.2669,40.6388,19482.0
2020-07-22 09:35:00,47.0,47.05,46.93,46.99,32863.0,40.6474,40.6906,40.5869,40.6388,32863.0
2020-07-22 09:40:00,47.01,47.1,46.97,47.06,31298.0,40.656,40.7339,40.6215,40.6993,31298.0
2020-07-22 09:45:00,47.06,47.07,46.98,47.02,29649.0,40.6993,40.7079,40.6301,40.6647,29649.0
2020-07-22 09:50:00,47.01,47.07,46.99,47.01,19512.0,40.656,40.7079,40.6388,40.656,19512.0
2020-07-22 09:55:00,47.01,47.05,46.99,46.99,14248.0,40.656,40.6906,40.6388,40.6388,14248.0
2020-07-22 10:00:00,47.0,47.02,46.99,47.0,27002.0,40.6474,40.6647,40.6388,40.6474,27002.0
2020-07-22 10:05:00,47.0,47.01,46.82,46.85,25166.0,40.6474,40.656,40.4917,40.5177,25166.0
2020-07-22 10:10:00,46.84,46.86,46.75,46.79,32560.0,40.509,40.5263,40.4312,40.4658,32560.0
2020-07-22 10:15:00,46.78,46.86,46.78,46.84,42641.0,40.4571,40.5263,40.4571,40.509,42641.0
2020-07-22 10:20:00,46.84,46.84,46.76,46.82,21164.0,40.509,40.509,40.4398,40.4917,21164.0
2020-07-22 10:25:00,46.82,46.82,46.64,46.74,29118.0,40.4917,40.4917,40.3361,40.4225,29118.0
2020-07-22 10:30:00,46.75,46.78,46.7,46.75,13980.0,40.4312,40.4571,40.3879,40.4312,13980.0
2020-07-22 10:35:00,46.75,46.87,46.75,46.85,19569.0,40.4312,40.535,40.4312,40.5177,19569.0
2020-07-22 10:40:00,46.85,46.9,46.82,46.86,18968.0,40.5177,40.5609,40.4917,40.5263,18968.0
2020-07-22 10:45:00,46.86,46.89,46.82,46.83,17686.0,40.5263,40.5523,40.4917,40.5004,17686.0
2020-07-22 10:50:00,46.82,46.85,46.78,46.79,31058.0,40.4917,40.5177,40.4571,40.4658,31058.0
2020-07-22 10:55:00,46.79,46.85,46.79,46.82,10707.0,40.4658,40.5177,40.4658,40.4917,10707.0
2020-07-22 11:00:00,46.82,46.89,46.82,46.89,20999.0,40.4917,40.5523,40.4917,40.5523,20999.0
2020-07-22 11:05:00,46.89,46.89,46.82,46.84,14450.0,40.5523,40.5523,40.4917,40.509,14450.0
2020-07-22 11:10:00,46.87,46.89,46.82,46.85,37721.0,40.535,40.5523,40.4917,40.5177,37721.0
2020-07-22 11:15:00,46.85,46.92,46.84,46.86,36516.0,40.5177,40.5782,40.509,40.5263,36516.0
2020-07-22 11:20:00,46.87,46.92,46.84,46.84,15166.0,40.535,40.5782,40.509,40.509,15166.0
2020-07-22 11:25:00,46.85,46.87,46.79,46.81,11356.0,40.5177,40.535,40.4658,40.4831,11356.0
2020-07-22 11:30:00,46.79,46.82,46.75,46.81,5898.0,40.4658,40.4917,40.4312,40.4831,5898.0
2020-07-22 11:35:00,46.84,46.86,46.79,46.85,17553.0,40.509,40.5263,40.4658,40.5177,17553.0
2020-07-22 11:40:00,46.84,46.9,46.84,46.9,7343.0,40.509,40.5609,40.509,40.5609,7343.0
2020-07-22 11:45:00,46.9,46.92,46.89,46.92,10322.0,40.5609,40.5782,40.5523,40.5782,10322.0
2020-07-22 11:50:00,46.91,46.95,46.91,46.94,17837.0,40.5696,40.6042,40.5696,40.5955,17837.0
2020-07-22 11:55:00,46.94,46.99,46.93,46.97,18377.0,40.5955,40.6388,40.5869,40.6215,18377.0
2020-07-22 12:00:00,46.96,46.99,46.96,46.99,11698.0,40.6128,40.6388,40.6128,40.6388,11698.0
2020-07-22 12:05:00,46.99,46.99,46.92,46.93,4755.0,40.6388,40.6388,40.5782,40.5869,4755.0
2020-07-22 12:10:00,46.93,47.01,46.93,46.99,27112.0,40.5869,40.656,40.5869,40.6388,27112.0
2020-07-22 12:15:00,47.0,47.02,46.98,46.98,21102.0,40.6474,40.6647,40.6301,40.6301,21102.0
2020-07-22 12:20:00,46.97,47.01,46.97,47.01,18148.0,40.6215,40.656,40.6215,40.656,18148.0
2020-07-22 12:25:00,47.0,47.02,46.96,47.01,5885.0,40.6474,40.6647,40.6128,40.656,5885.0
2020-07-22 12:30:00,47.01,47.01,46.96,46.98,8393.0,40.656,40.656,40.6128,40.6301,8393.0
2020-07-22 12:35:00,46.98,47.0,46.97,46.97,10631.0,40.6301,40.6474,40.6215,40.6215,10631.0
2020-07-22 12:40:00,46.96,47.0,46.96,46.99,14302.0,40.6128,40.6474,40.6128,40.6388,14302.0
2020-07-22 12:45:00,46.99,47.03,46.99,47.02,8951.0,40.6388,40.6733,40.6388,40.6647,8951.0
2020-07-22 12:50:00,47.02,47.03,46.99,47.01,3978.0,40.6647,40.6733,40.6388,40.656,3978.0
2020-07-22 12:55:00,46.99,47.03,46.97,47.01,13914.0,40.6388,40.6733,40.6215,40.656,13914.0
2020-07-22 13:00:00,46.99,47.0,46.97,47.0,7647.0,40.6388,40.6474,40.6215,40.6474,7647.0
2020-07-22 13:05:00,47.0,47.0,46.97,46.98,4619.0,40.6474,40.6474,40.6215,40.6301,4619.0
2020-07-22 13:10:00,46.98,47.02,46.98,47.01,5050.0,40.6301,40.6647,40.6301,40.656,5050.0
2020-07-22 13:15:00,47.0,47.0,46.97,47.0,5686.0,40.6474,40.6474,40.6215,40.6474,5686.0
2020-07-22 13:20:00,47.01,47.02,46.98,46.98,3500.0,40.656,40.6647,40.6301,40.6301,3500.0
2020-07-22 13:25:00,46.98,47.0,46.97,46.99,10828.0,40.6301,40.6474,40.6215,40.6388,10828.0
2020-07-22 13:30:00,46.99,46.99,46.88,46.9,12807.0,40.6388,40.6388,40.5436,40.5609,12807.0
2020-07-22 13:35:00,46.9,46.99,46.9,46.97,19784.0,40.5609,40.6388,40.5609,40.6215,19784.0
2020-07-22 13:40:00,46.96,46.99,46.96,46.99,6718.0,40.6128,40.6388,40.6128,40.6388,6718.0
2020-07-22 13:45:00,46.99,47.0,46.96,46.98,18032.0,40.6388,40.6474,40.6128,40.6301,18032.0
2020-07-22 13:50:00,46.99,46.99,46.95,46.97,9950.0,40.6388,40.6388,40.6042,40.6215,9950.0
2020-07-22 13:55:00,46.96,46.99,46.96,46.96,16295.0,40.6128,40.6388,40.6128,40.6128,16295.0
2020-07-22 14:00:00,46.95,47.03,46.95,47.03,13906.0,40.6042,40.6733,40.6042,40.6733,13906.0
2020-07-22 14:05:00,47.02,47.02,46.99,47.01,3861.0,40.6647,40.6647,40.6388,40.656,3861.0
2020-07-22 14:10:00,46.99,47.02,46.98,47.01,8266.0,40.6388,40.6647,40.6301,40.656,8266.0
2020-07-22 14:15:00,47.01,47.02,46.99,47.02,5442.0,40.656,40.6647,40.6388,40.6647,5442.0
2020-07-22 14:20:00,47.02,47.07,47.02,47.06,6787.0,40.6647,40.7079,40.6647,40.6993,6787.0
2020-07-22 14:25:00,47.06,47.07,47.05,47.05,5300.0,40.6993,40.7079,40.6906,40.6906,5300.0
2020-07-22 14:30:00,47.04,47.04,46.97,47.0,10581.0,40.682,40.682,40.6215,40.6474,10581.0
2020-07-22 14:35:00,47.0,47.04,47.0,47.0,16485.0,40.6474,40.682,40.6474,40.6474,16485.0
2020-07-22 14:40:00,46.99,47.03,46.99,47.03,8047.0,40.6388,40.6733,40.6388,40.6733,8047.0
2020-07-22 14:45:00,47.03,47.04,47.01,47.03,4513.0,40.6733,40.682,40.656,40.6733,4513.0
2020-07-22 14:50:00,47.02,47.03,47.02,47.02,5002.0,40.6647,40.6733,40.6647,40.6647,5002.0
2020-07-22 14:55:00,47.02,47.03,46.97,46.99,10108.0,40.6647,40.6733,40.6215,40.6388,10108.0
2020-07-22 15:00:00,46.99,47.01,46.94,46.94,15797.0,40.6388,40.656,40.5955,40.5955,15797.0
2020-07-22 15:05:00,46.92,46.96,46.92,46.96,16769.0,40.5782,40.6128,40.5782,40.6128,16769.0
2020-07-22 15:10:00,46.97,47.05,46.95,47.05,7412.0,40.6215,40.6906,40.6042,40.6906,7412.0
2020-07-22 15:15:00,47.06,47.08,47.02,47.02,3246.0,40.6993,40.7166,40.6647,40.6647,3246.0
2020-07-22 15:20:00,47.02,47.06,47.0,47.02,12034.0,40.6647,40.6993,40.6474,40.6647,12034.0
2020-07-22 15:25:00,47.03,47.05,47.01,47.02,7097.0,40.6733,40.6906,40.656,40.6647,7097.0
2020-07-22 15:30:00,47.02,47.03,46.99,46.99,8122.0,40.6647,40.6733,40.6388,40.6388,8122.0
2020-07-22 15:35:00,46.99,47.01,46.97,47.0,25782.0,40.6388,40.656,40.6215,40.6474,25782.0
2020-07-22 15:40:00,47.0,47.0,46.99,46.99,9022.0,40.6474,40.6474,40.6388,40.6388,9022.0
2020-07-22 15:45:00,47.0,47.02,47.0,47.01,26690.0,40.6474,40.6647,40.6474,40.656,26690.0
2020-07-22 15:50:00,47.0,47.0,46.82,46.82,114937.0,40.6474,40.6474,40.4917,40.4917,114937.0
2020-07-22 15:55:00,46.83,46.89,46.83,46.89,73444.0,40.5004,40.5523,40.5004,40.5523,73444.0
2020-07-23 09:30:00,46.97,46.97,46.79,46.83,20511.0,40.6215,40.6215,40.4658,40.5004,20511.0
2020-07-23 09:35:00,46.84,46.9,46.72,46.74,17316.0,40.509,40.5609,40.4052,40.4225,17316.0
2020-07-23 09:40:00,46.73,46.77,46.69,46.7,8068.0,40.4139,40.4485,40.3793,40.3879,8068.0
2020-07-23 09:45:00,46.71,46.78,46.71,46.74,7900.0,40.3966,40.4571,40.3966,40.4225,7900.0
2020-07-23 09:50:00,46.77,46.86,46.77,46.84,8200.0,40.4485,40.5263,40.4485,40.509,8200.0
2020-07-23 09:55:00,46.85,46.87,46.75,46.79,28009.0,40.5177,40.535,40.4312,40.4658,28009.0
2020-07-23 10:00:00,46.8,46.82,46.7,46.72,7252.0,40.4744,40.4917,40.3879,40.4052,7252.0
2020-07-23 10:05:00,46.72,46.87,46.72,46.87,5909.0,40.4052,40.535,40.4052,40.535,5909.0
2020-07-23 10:10:00,46.87,46.87,46.79,46.86,11568.0,40.535,40.535,40.4658,40.5263,11568.0
2020-07-23 10:15:00,46.83,46.86,46.73,46.75,10941.0,40.5004,40.5263,40.4139,40.4312,10941.0
2020-07-23 10:20:00,46.76,46.94,46.76,46.94,23452.0,40.4398,40.5955,40.4398,40.5955,23452.0
2020-07-23 10:25:00,46.94,47.39,46.94,47.38,75217.0,40.5955,40.9847,40.5955,40.976,75217.0
2020-07-23 10:30:00,47.39,47.56,47.39,47.46,60781.0,40.9847,41.1317,40.9847,41.0452,60781.0
2020-07-23 10:35:00,47.46,47.51,47.4,47.5,25433.0,41.0452,41.0885,40.9933,41.0798,25433.0
2020-07-23 10:40:00,47.5,47.54,47.46,47.49,12381.0,41.0798,41.1144,41.0452,41.0712,12381.0
2020-07-23 10:45:00,47.49,47.53,47.46,47.49,14732.0,41.0712,41.1058,41.0452,41.0712,14732.0
2020-07-23 10:50:00,47.48,47.53,47.46,47.49,10151.0,41.0625,41.1058,41.0452,41.0712,10151.0
2020-07-23 10:55:00,47.51,47.53,47.44,47.47,13565.0,41.0885,41.1058,41.0279,41.0539,13565.0
2020-07-23 11:00:00,47.47,47.52,47.41,47.44,13082.0,41.0539,41.0971,41.002,41.0279,13082.0
2020-07-23 11:05:00,47.45,47.49,47.38,47.48,15942.0,41.0366,41.0712,40.976,41.0625,15942.0
2020-07-23 11:10:00,47.48,47.55,47.46,47.49,12073.0,41.0625,41.1231,41.0452,41.0712,12073.0
2020-07-23 11:15:00,47.49,47.52,47.47,47.52,7653.0,41.0712,41.0971,41.0539,41.0971,7653.0
2020-07-23 11:20:00,47.52,47.52,47.48,47.51,11213.0,41.0971,41.0971,41.0625,41.0885,11213.0
2020-07-23 11:25:00,47.51,47.58,47.51,47.58,8104.0,41.0885,41.149,41.0885,41.149,8104.0
2020-07-23 11:30:00,47.59,47.59,47.54,47.57,11589.0,41.1577,41.1577,41.1144,41.1404,11589.0
2020-07-23 11:35:00,47.56,47.58,47.52,47.58,6794.0,41.1317,41.149,41.0971,41.149,6794.0
2020-07-23 11:40:00,47.56,47.57,47.5,47.52,5502.0,41.1317,41.1404,41.0798,41.0971,5502.0
2020-07-23 11:45:00,47.53,47.53,47.49,47.52,4000.0,41.1058,41.1058,41.0712,41.0971,4000.0
2020-07-23 11:50:00,47.52,47.53,47.45,47.46,4711.0,41.0971,41.1058,41.0366,41.0452,4711.0
2020-07-23 11:55:00,47.47,47.51,47.47,47.48,4400.0,41.0539,41.0885,41.0539,41.0625,4400.0
2020-07-23 12:00:00,47.48,47.48,47.38,47.41,7850.0,41.0625,41.0625,40.976,41.002,7850.0
2020-07-23 12:05:00,47.4,47.42,47.36,47.37,10008.0,40.9933,41.0106,40.9587,40.9674,10008.0
2020-07-23 12:10:00,47.36,47.41,47.36,47.4,6074.0,40.9587,41.002,40.9587,40.9933,6074.0
2020-07-23 12:15:00,47.39,47.39,47.36,47.39,6455.0,40.9847,40.9847,40.9587,40.9847,6455.0
2020-07-23 12:20:00,47.39,47.46,47.37,47.39,17756.0,40.9847,41.0452,40.9674,40.9847,17756.0
2020-07-23 12:25:00,47.4,47.43,47.37,47.42,14157.0,40.9933,41.0193,40.9674,41.0106,14157.0
2020-07-23 12:30:00,47.43,47.52,47.42,47.51,17281.0,41.0193,41.0971,41.0106,41.0885,17281.0
2020-07-23 12:35:00,47.52,47.57,47.49,47.55,25059.0,41.0971,41.1404,41.0712,41.1231,25059.0
2020-07-23 12:40:00,47.55,47.59,47.55,47.59,33461.0,41.1231,41.1577,41.1231,41.1577,33461.0
2020-07-23 12:45:00,47.59,47.59,47.54,47.54,15830.0,41.1577,41.1577,41.1144,41.1144,15830.0
2020-07-23 12:50:00,47.54,47.56,47.52,47.54,25557.0,41.1144,41.1317,41.0971,41.1144,25557.0
2020-07-23 12:55:00,47.54,47.58,47.51,47.58,19405.0,41.1144,41.149,41.0885,41.149,19405.0
2020-07-23 13:00:00,47.58,47.67,47.58,47.63,31652.0,41.149,41.2268,41.149,41.1922,31652.0
2020-07-23 13:05:00,47.62,47.66,47.61,47.64,11104.0,41.1836,41.2182,41.175,41.2009,11104.0
2020-07-23 13:10:00,47.62,47.69,47.61,47.67,7496.0,41.1836,41.2441,41.175,41.2268,7496.0
2020-07-23 13:15:00,47.68,47.68,47.58,47.6,38209.0,41.2355,41.2355,41.149,41.1663,38209.0
2020-07-23 13:20:00,47.63,47.63,47.44,47.5,13412.0,41.1922,41.1922,41.0279,41.0798,13412.0
2020-07-23 13:25:00,47.49,47.51,47.49,47.51,4911.0,41.0712,41.0885,41.0712,41.0885,4911.0
2020-07-23 13:30:00,47.5,47.53,47.47,47.51,14836.0,41.0798,41.1058,41.0539,41.0885,14836.0
2020-07-23 13:35:00,47.53,47.53,47.46,47.46,12752.0,41.1058,41.1058,41.0452,41.0452,12752.0
2020-07-23 13:40:00,47.43,47.44,47.28,47.31,11777.0,41.0193,41.0279,40.8896,40.9155,11777.0
2020-07-23 13:45:00,47.32,47.33,47.25,47.25,16544.0,40.9241,40.9328,40.8636,40.8636,16544.0
2020-07-23 13:50:00,47.24,47.33,47.24,47.33,15842.0,40.855,40.9328,40.855,40.9328,15842.0
2020-07-23 13:55:00,47.32,47.32,47.25,47.32,15299.0,40.9241,40.9241,40.8636,40.9241,15299.0
2020-07-23 14:00:00,47.31,47.33,47.22,47.25,36052.0,40.9155,40.9328,40.8377,40.8636,36052.0
2020-07-23 14:05:00,47.24,47.3,47.17,47.3,25087.0,40.855,40.9069,40.7944,40.9069,25087.0
2020-07-23 14:10:00,47.3,47.31,47.24,47.3,11617.0,40.9069,40.9155,40.855,40.9069,11617.0
2020-07-23 14:15:00,47.29,47.3,47.21,47.28,26026.0,40.8982,40.9069,40.829,40.8896,26026.0
2020-07-23 14:20:00,47.29,47.29,47.18,47.25,19803.0,40.8982,40.8982,40.8031,40.8636,19803.0
2020-07-23 14:25:00,47.25,47.33,47.23,47.28,16685.0,40.8636,40.9328,40.8463,40.8896,16685.0
2020-07-23 14:30:00,47.26,47.36,47.21,47.33,31375.0,40.8723,40.9587,40.829,40.9328,31375.0
2020-07-23 14:35:00,47.33,47.33,47.1,47.1,32201.0,40.9328,40.9328,40.7339,40.7339,32201.0
2020-07-23 14:40:00,47.09,47.22,47.09,47.21,26540.0,40.7252,40.8377,40.7252,40.829,26540.0
2020-07-23 14:45:00,47.21,47.23,47.15,47.2,19240.0,40.829,40.8463,40.7771,40.8204,19240.0
2020-07-23 14:50:00,47.2,47.29,47.2,47.26,14650.0,40.8204,40.8982,40.8204,40.8723,14650.0
2020-07-23 14:55:00,47.26,47.29,47.24,47.26,22484.0,40.8723,40.8982,40.855,40.8723,22484.0
2020-07-23 15:00:00,47.27,47.31,47.23,47.29,24284.0,40.8809,40.9155,40.8463,40.8982,24284.0
2020-07-23 15:05:00,47.3,47.31,47.2,47.23,27061.0,40.9069,40.9155,40.8204,40.8463,27061.0
2020-07-23 15:10:00,47.24,47.28,47.19,47.28,28345.0,40.855,40.8896,40.8117,40.8896,28345.0
2020-07-23 15:15:00,47.26,47.32,47.24,47.31,16553.0,40.8723,40.9241,40.855,40.9155,16553.0
2020-07-23 15:20:00,47.31,47.38,47.31,47.32,20089.0,40.9155,40.976,40.9155,40.9241,20089.0
2020-07-23 15:25:00,47.31,47.41,47.3,47.37,26299.0,40.9155,41.002,40.9069,40.9674,26299.0
2020-07-23 15:30:00,47.36,47.43,47.27,47.41,40673.0,40.9587,41.0193,40.8809,41.002,40673.0
2020-07-23 15:35:00,47.41,47.45,47.34,47.39,30969.0,41.002,41.0366,40.9414,40.9847,30969.0
2020-07-23 15:40:00,47.39,47.39,47.27,47.28,20183.0,40.9847,40.9847,40.8809,40.8896,20183.0
2020-07-23 15:45:00,47.29,47.38,47.29,47.32,27872.0,40.8982,40.976,40.8982,40.9241,27872.0
2020-07-23 15:50:00,47.31,47.33,47.15,47.32,118481.0,40.9155,40.9328,40.7771,40.9241,118481.0
2020-07-23 15:55:00,47.32,47.43,47.32,47.41,58140.0,40.9241,41.0193,40.9241,41.002,58140.0
2020-07-24 09:30:00,47.5,47.61,47.3,47.47,29153.0,41.0798,41.175,40.9069,41.0539,29153.0
2020-07-24 09:35:00,47.47,47.47,47.15,47.23,27265.0,41.0539,41.0539,40.7771,40.8463,27265.0
2020-07-24 09:40:00,47.25,47.28,47.03,47.08,27387.0,40.8636,40.8896,40.6733,40.7166,27387.0
2020-07-24 09:45:00,47.06,47.18,47.05,47.11,16336.0,40.6993,40.8031,40.6906,40.7425,16336.0
2020-07-24 09:50:00,47.1,47.1,46.92,46.93,26228.0,40.7339,40.7339,40.5782,40.5869,26228.0
2020-07-24 09:55:00,46.92,47.06,46.91,47.03,18801.0,40.5782,40.6993,40.5696,40.6733,18801.0
2020-07-24 10:00:00,47.02,47.1,47.01,47.1,15476.0,40.6647,40.7339,40.656,40.7339,15476.0
2020-07-24 10:05:00,47.1,47.32,47.08,47.32,18041.0,40.7339,40.9241,40.7166,40.9241,18041.0
2020-07-24 10:10:00,47.31,47.31,47.21,47.22,15965.0,40.9155,40.9155,40.829,40.8377,15965.0
2020-07-24 10:15:00,47.22,47.36,47.21,47.32,18710.0,40.8377,40.9587,40.829,40.9241,18710.0
2020-07-24 10:20:00,47.33,47.33,47.21,47.3,14883.0,40.9328,40.9328,40.829,40.9069,14883.0
2020-07-24 10:25:00,47.31,47.34,47.16,47.16,20131.0,40.9155,40.9414,40.7858,40.7858,20131.0
2020-07-24 10:30:00,47.16,47.16,46.95,46.97,30029.0,40.7858,40.7858,40.6042,40.6215,30029.0
2020-07-24 10:35:00,46.96,46.98,46.9,46.92,20329.0,40.6128,40.6301,40.5609,40.5782,20329.0
2020-07-24 10:40:00,46.93,46.96,46.92,46.93,9484.0,40.5869,40.6128,40.5782,40.5869,9484.0
2020-07-24 10:45:00,46.95,46.96,46.84,46.95,15198.0,40.6042,40.6128,40.509,40.6042,15198.0
2020-07-24 10:50:00,46.95,46.97,46.9,46.96,10493.0,40.6042,40.6215,40.5609,40.6128,10493.0
2020-07-24 10:55:00,46.96,46.99,46.95,46.99,7728.0,40.6128,40.6388,40.6042,40.6388,7728.0
2020-07-24 11:00:00,47.0,47.08,46.98,46.98,6889.0,40.6474,40.7166,40.6301,40.6301,6889.0
2020-07-24 11:05:00,46.98,46.99,46.89,46.91,10389.0,40.6301,40.6388,40.5523,40.5696,10389.0
2020-07-24 11:10:00,46.92,46.92,46.84,46.84,10500.0,40.5782,40.5782,40.509,40.509,10500.0
2020-07-24 11:15:00,46.83,46.88,46.81,46.83,8612.0,40.5004,40.5436,40.4831,40.5004,8612.0
2020-07-24 11:20:00,46.87,46.87,46.78,46.83,10658.0,40.535,40.535,40.4571,40.5004,10658.0
2020-07-24 11:25:00,46.83,46.85,46.76,46.76,8085.0,40.5004,40.5177,40.4398,40.4398,8085.0
2020-07-24 11:30:00,46.76,46.78,46.7,46.72,10059.0,40.4398,40.4571,40.3879,40.4052,10059.0
2020-07-24 11:35:00,46.71,46.74,46.67,46.72,4881.0,40.3966,40.4225,40.362,40.4052,4881.0
2020-07-24 11:40:00,46.71,46.81,46.71,46.81,6299.0,40.3966,40.4831,40.3966,40.4831,6299.0
2020-07-24 11:45:00,46.81,46.81,46.71,46.71,6600.0,40.4831,40.4831,40.3966,40.3966,6600.0
2020-07-24 11:50:00,46.72,46.74,46.72,46.74,4550.0,40.4052,40.4225,40.4052,40.4225,4550.0
2020-07-24 11:55:00,46.73,46.75,46.66,46.75,13409.0,40.4139,40.4312,40.3534,40.4312,13409.0
2020-07-24 12:00:00,46.74,46.74,46.62,46.64,8871.0,40.4225,40.4225,40.3188,40.3361,8871.0
2020-07-24 12:05:00,46.65,46.65,46.59,46.61,8283.0,40.3447,40.3447,40.2928,40.3101,8283.0
2020-07-24 12:10:00,46.62,46.69,46.62,46.68,12265.0,40.3188,40.3793,40.3188,40.3707,12265.0
2020-07-24 12:15:00,46.67,46.69,46.63,46.63,8873.0,40.362,40.3793,40.3274,40.3274,8873.0
2020-07-24 12:20:00,46.64,46.65,46.61,46.63,12242.0,40.3361,40.3447,40.3101,40.3274,12242.0
2020-07-24 12:25:00,46.64,46.69,46.63,46.63,9200.0,40.3361,40.3793,40.3274,40.3274,9200.0
2020-07-24 12:30:00,46.63,46.64,46.6,46.61,3668.0,40.3274,40.3361,40.3015,40.3101,3668.0
2020-07-24 12:35:00,46.63,46.68,46.63,46.68,6729.0,40.3274,40.3707,40.3274,40.3707,6729.0
2020-07-24 12:40:00,46.67,46.67,46.62,46.63,5700.0,40.362,40.362,40.3188,40.3274,5700.0
2020-07-24 12:45:00,46.63,46.64,46.61,46.62,7448.0,40.3274,40.3361,40.3101,40.3188,7448.0
2020-07-24 12:50:00,46.62,46.66,46.59,46.59,13040.0,40.3188,40.3534,40.2928,40.2928,13040.0
2020-07-24 12:55:00,46.58,46.6,46.56,46.59,9367.0,40.2842,40.3015,40.2669,40.2928,9367.0
2020-07-24 13:00:00,46.59,46.63,46.58,46.62,7736.0,40.2928,40.3274,40.2842,40.3188,7736.0
2020-07-24 13:05:00,46.62,46.63,46.5,46.51,17622.0,40.3188,40.3274,40.215,40.2236,17622.0
2020-07-24 13:10:00,46.5,46.5,46.42,46.42,19959.0,40.215,40.215,40.1458,40.1458,19959.0
2020-07-24 13:15:00,46.42,46.43,46.41,46.43,10556.0,40.1458,40.1544,40.1371,40.1544,10556.0
2020-07-24 13:20:00,46.43,46.55,46.42,46.55,6135.0,40.1544,40.2582,40.1458,40.2582,6135.0
2020-07-24 13:25:00,46.55,46.55,46.53,46.55,37714.0,40.2582,40.2582,40.2409,40.2582,37714.0
2020-07-24 13:30:00,46.54,46.54,46.49,46.49,18228.0,40.2496,40.2496,40.2063,40.2063,18228.0
2020-07-24 13:35:00,46.5,46.54,46.49,46.5,9264.0,40.215,40.2496,40.2063,40.215,9264.0
2020-07-24 13:40:00,46.5,46.5,46.49,46.5,6385.0,40.215,40.215,40.2063,40.215,6385.0
2020-07-24 13:45:00,46.49,46.54,46.48,46.54,12875.0,40.2063,40.2496,40.1977,40.2496,12875.0
2020-07-24 13:50:00,46.54,46.54,46.51,46.53,4550.0,40.2496,40.2496,40.2236,40.2409,4550.0
2020-07-24 13:55:00,46.53,46.53,46.47,46.47,7430.0,40.2409,40.2409,40.189,40.189,7430.0
2020-07-24 14:00:00,46.48,46.51,46.47,46.51,18767.0,40.1977,40.2236,40.189,40.2236,18767.0
2020-07-24 14:05:00,46.52,46.55,46.48,46.53,39056.0,40.2323,40.2582,40.1977,40.2409,39056.0
2020-07-24 14:10:00,46.54,46.54,46.49,46.49,9284.0,40.2496,40.2496,40.2063,40.2063,9284.0
2020-07-24 14:15:00,46.5,46.51,46.46,46.46,8244.0,40.215,40.2236,40.1804,40.1804,8244.0
2020-07-24 14:20:00,46.47,46.48,46.44,46.48,7100.0,40.189,40.1977,40.1631,40.1977,7100.0
2020-07-24 14:25:00,46.47,46.49,46.47,46.49,25129.0,40.189,40.2063,40.189,40.2063,25129.0
2020-07-24 14:30:00,46.49,46.49,46.38,46.38,11852.0,40.2063,40.2063,40.1112,40.1112,11852.0
2020-07-24 14:35:00,46.39,46.42,46.37,46.42,13618.0,40.1198,40.1458,40.1026,40.1458,13618.0
2020-07-24 14:40:00,46.45,46.51,46.42,46.44,8205.0,40.1717,40.2236,40.1458,40.1631,8205.0
2020-07-24 14:45:00,46.42,46.43,46.38,46.39,9193.0,40.1458,40.1544,40.1112,40.1198,9193.0
2020-07-24 14:50:00,46.39,46.43,46.38,46.4,7130.0,40.1198,40.1544,40.1112,40.1285,7130.0
2020-07-24 14:55:00,46.39,46.4,46.38,46.39,8556.0,40.1198,40.1285,40.1112,40.1198,8556.0
2020-07-24 15:00:00,46.38,46.42,46.37,46.42,7186.0,40.1112,40.1458,40.1026,40.1458,7186.0
2020-07-24 15:05:00,46.42,46.48,46.41,46.47,15507.0,40.1458,40.1977,40.1371,40.189,15507.0
2020-07-24 15:10:00,46.47,46.49,46.45,46.45,15322.0,40.189,40.2063,40.1717,40.1717,15322.0
2020-07-24 15:15:00,46.44,46.45,46.31,46.31,18342.0,40.1631,40.1717,40.0507,40.0507,18342.0
2020-07-24 15:20:00,46.31,46.32,46.27,46.27,27721.0,40.0507,40.0593,40.0161,40.0161,27721.0
2020-07-24 15:25:00,46.26,46.28,46.2,46.22,24044.0,40.0074,40.0247,39.9555,39.9728,24044.0
2020-07-24 15:30:00,46.22,46.25,46.12,46.17,29883.0,39.9728,39.9988,39.8863,39.9296,29883.0
2020-07-24 15:35:00,46.17,46.39,46.17,46.35,29119.0,39.9296,40.1198,39.9296,40.0853,29119.0
2020-07-24 15:40:00,46.36,46.37,46.29,46.31,42216.0,40.0939,40.1026,40.0334,40.0507,42216.0
2020-07-24 15:45:00,46.31,46.4,46.31,46.39,38725.0,40.0507,40.1285,40.0507,40.1198,38725.0
2020-07-24 15:50:00,46.38,46.42,46.31,46.35,70083.0,40.1112,40.1458,40.0507,40.0853,70083.0
2020-07-24 15:55:00,46.35,46.44,46.31,46.43,67718.0,40.0853,40.1631,40.0507,40.1544,67718.0
2020-07-27 09:30:00,46.37,46.53,46.2,46.53,26535.0,40.1026,40.2409,39.9555,40.2409,26535.0
2020-07-27 09:35:00,46.52,46.65,46.52,46.57,12148.0,40.2323,40.3447,40.2323,40.2755,12148.0
2020-07-27 09:40:00,46.6,46.73,46.58,46.68,11000.0,40.3015,40.4139,40.2842,40.3707,11000.0
2020-07-27 09:45:00,46.67,46.71,46.64,46.71,8754.0,40.362,40.3966,40.3361,40.3966,8754.0
2020-07-27 09:50:00,46.71,46.83,46.69,46.8,17259.0,40.3966,40.5004,40.3793,40.4744,17259.0
2020-07-27 09:55:00,46.78,46.9,46.78,46.9,15470.0,40.4571,40.5609,40.4571,40.5609,15470.0
2020-07-27 10:00:00,46.89,46.89,46.78,46.81,17159.0,40.5523,40.5523,40.4571,40.4831,17159.0
2020-07-27 10:05:00,46.81,46.85,46.79,46.82,8311.0,40.4831,40.5177,40.4658,40.4917,8311.0
2020-07-27 10:10:00,46.81,46.81,46.75,46.75,4880.0,40.4831,40.4831,40.4312,40.4312,4880.0
2020-07-27 10:15:00,46.76,46.76,46.73,46.76,6292.0,40.4398,40.4398,40.4139,40.4398,6292.0
2020-07-27 10:20:00,46.75,46.77,46.67,46.67,6591.0,40.4312,40.4485,40.362,40.362,6591.0
2020-07-27 10:25:00,46.65,46.72,46.65,46.67,5640.0,40.3447,40.4052,40.3447,40.362,5640.0
2020-07-27 10:30:00,46.66,46.68,46.6,46.6,4671.0,40.3534,40.3707,40.3015,40.3015,4671.0
2020-07-27 10:35:00,46.61,46.73,46.61,46.73,6747.0,40.3101,40.4139,40.3101,40.4139,6747.0
2020-07-27 10:40:00,46.72,46.72,46.68,46.69,7898.0,40.4052,40.4052,40.3707,40.3793,7898.0
2020-07-27 10:45:00,46.69,46.71,46.65,46.67,8003.0,40.3793,40.3966,40.3447,40.362,8003.0
2020-07-27 10:50:00,46.68,46.74,46.66,46.73,12478.0,40.3707,40.4225,40.3534,40.4139,12478.0
2020-07-27 10:55:00,46.74,46.76,46.64,46.64,8532.0,40.4225,40.4398,40.3361,40.3361,8532.0
2020-07-27 11:00:00,46.63,46.63,46.55,46.58,7342.0,40.3274,40.3274,40.2582,40.2842,7342.0
2020-07-27 11:05:00,46.58,46.68,46.58,46.67,7652.0,40.2842,40.3707,40.2842,40.362,7652.0
2020-07-27 11:10:00,46.66,46.67,46.63,46.63,3600.0,40.3534,40.362,40.3274,40.3274,3600.0
2020-07-27 11:15:00,46.62,46.63,46.58,46.63,3851.0,40.3188,40.3274,40.2842,40.3274,3851.0
2020-07-27 11:20:00,46.64,46.69,46.63,46.63,6592.0,40.3361,40.3793,40.3274,40.3274,6592.0
2020-07-27 11:25:00,46.62,46.65,46.61,46.63,3023.0,40.3188,40.3447,40.3101,40.3274,3023.0
2020-07-27 11:30:00,46.63,46.65,46.62,46.64,2966.0,40.3274,40.3447,40.3188,40.3361,2966.0
2020-07-27 11:35:00,46.62,46.62,46.53,46.57,6841.0,40.3188,40.3188,40.2409,40.2755,6841.0
2020-07-27 11:40:00,46.58,46.6,46.57,46.58,1763.0,40.2842,40.3015,40.2755,40.2842,1763.0
2020-07-27 11:45:00,46.6,46.67,46.6,46.65,3464.0,40.3015,40.362,40.3015,40.3447,3464.0
2020-07-27 11:50:00,46.66,46.68,46.63,46.66,3575.0,40.3534,40.3707,40.3274,40.3534,3575.0
2020-07-27 11:55:00,46.66,46.72,46.66,46.71,5542.0,40.3534,40.4052,40.3534,40.3966,5542.0
2020-07-27 12:00:00,46.7,46.7,46.65,46.68,5409.0,40.3879,40.3879,40.3447,40.3707,5409.0
2020-07-27 12:05:00,46.68,46.73,46.68,46.73,3100.0,40.3707,40.4139,40.3707,40.4139,3100.0
2020-07-27 12:10:00,46.73,46.74,46.71,46.71,4600.0,40.4139,40.4225,40.3966,40.3966,4600.0
2020-07-27 12:15:00,46.71,46.72,46.69,46.69,1399.0,40.3966,40.4052,40.3793,40.3793,1399.0
2020-07-27 12:20:00,46.67,46.68,46.65,46.66,3052.0,40.362,40.3707,40.3447,40.3534,3052.0
2020-07-27 12:25:00,46.67,46.73,46.67,46.73,4700.0,40.362,40.4139,40.362,40.4139,4700.0
2020-07-27 12:30:00,46.73,46.74,46.72,46.72,3695.0,40.4139,40.4225,40.4052,40.4052,3695.0
2020-07-27 12:35:00,46.74,46.76,46.74,46.75,9023.0,40.4225,40.4398,40.4225,40.4312,9023.0
2020-07-27 12:40:00,46.76,46.76,46.72,46.74,8435.0,40.4398,40.4398,40.4052,40.4225,8435.0
2020-07-27 12:45:00,46.75,46.75,46.73,46.74,2004.0,40.4312,40.4312,40.4139,40.4225,2004.0
2020-07-27 12:50:00,46.74,46.74,46.73,46.73,2066.0,40.4225,40.4225,40.4139,40.4139,2066.0
2020-07-27 12:55:00,46.73,46.76,46.73,46.76,3859.0,40.4139,40.4398,40.4139,40.4398,3859.0
2020-07-27 13:00:00,46.76,46.78,46.76,46.78,5169.0,40.4398,40.4571,40.4398,40.4571,5169.0
2020-07-27 13:05:00,46.79,46.83,46.79,46.82,6000.0,40.4658,40.5004,40.4658,40.4917,6000.0
2020-07-27 13:10:00,46.82,46.83,46.81,46.82,2000.0,40.4917,40.5004,40.4831,40.4917,2000.0
2020-07-27 13:15:00,46.81,46.81,46.79,46.81,2098.0,40.4831,40.4831,40.4658,40.4831,2098.0
2020-07-27 13:20:00,46.8,46.83,46.8,46.83,4700.0,40.4744,40.5004,40.4744,40.5004,4700.0
2020-07-27 13:25:00,46.83,46.83,46.81,46.82,6880.0,40.5004,40.5004,40.4831,40.4917,6880.0
2020-07-27 13:30:00,46.82,46.92,46.82,46.92,19800.0,40.4917,40.5782,40.4917,40.5782,19800.0
2020-07-27 13:35:00,46.92,46.97,46.92,46.96,18460.0,40.5782,40.6215,40.5782,40.6128,18460.0
2020-07-27 13:40:00,46.95,46.95,46.9,46.93,7377.0,40.6042,40.6042,40.5609,40.5869,7377.0
2020-07-27 13:45:00,46.93,46.93,46.89,46.89,4700.0,40.5869,40.5869,40.5523,40.5523,4700.0
2020-07-27 13:50:00,46.88,46.91,46.88,46.91,7677.0,40.5436,40.5696,40.5436,40.5696,7677.0
2020-07-27 13:55:00,46.92,46.96,46.92,46.94,7200.0,40.5782,40.6128,40.5782,40.5955,7200.0
2020-07-27 14:00:00,46.95,46.98,46.95,46.95,8873.0,40.6042,40.6301,40.6042,40.6042,8873.0
2020-07-27 14:05:00,46.96,47.04,46.96,47.02,18508.0,40.6128,40.682,40.6128,40.6647,18508.0
2020-07-27 14:10:00,47.03,47.03,46.98,47.0,10111.0,40.6733,40.6733,40.6301,40.6474,10111.0
2020-07-27 14:15:00,47.0,47.01,46.98,47.01,8299.0,40.6474,40.656,40.6301,40.656,8299.0
2020-07-27 14:20:00,47.0,47.07,47.0,47.06,15000.0,40.6474,40.7079,40.6474,40.6993,15000.0
2020-07-27 14:25:00,47.06,47.06,47.0,47.03,7226.0,40.6993,40.6993,40.6474,40.6733,7226.0
2020-07-27 14:30:00,47.03,47.03,47.0,47.0,4700.0,40.6733,40.6733,40.6474,40.6474,4700.0
2020-07-27 14:35:00,46.99,47.05,46.99,47.05,9640.0,40.6388,40.6906,40.6388,40.6906,9640.0
2020-07-27 14:40:00,47.04,47.05,47.02,47.04,6887.0,40.682,40.6906,40.6647,40.682,6887.0
2020-07-27 14:45:00,47.03,47.06,47.02,47.05,23150.0,40.6733,40.6993,40.6647,40.6906,23150.0
2020-07-27 14:50:00,47.04,47.07,47.04,47.05,9865.0,40.682,40.7079,40.682,40.6906,9865.0
2020-07-27 14:55:00,47.07,47.07,47.02,47.06,22714.0,40.7079,40.7079,40.6647,40.6993,22714.0
2020-07-27 15:00:00,47.06,47.17,47.05,47.17,32064.0,40.6993,40.7944,40.6906,40.7944,32064.0
2020-07-27 15:05:00,47.17,47.17,47.13,47.14,7765.0,40.7944,40.7944,40.7598,40.7685,7765.0
2020-07-27 15:10:00,47.14,47.15,47.1,47.1,15820.0,40.7685,40.7771,40.7339,40.7339,15820.0
2020-07-27 15:15:00,47.1,47.18,47.1,47.16,27558.0,40.7339,40.8031,40.7339,40.7858,27558.0
2020-07-27 15:20:00,47.17,47.21,47.16,47.2,16169.0,40.7944,40.829,40.7858,40.8204,16169.0
2020-07-27 15:25:00,47.19,47.23,47.19,47.22,10225.0,40.8117,40.8463,40.8117,40.8377,10225.0
2020-07-27 15:30:00,47.22,47.25,47.22,47.23,15180.0,40.8377,40.8636,40.8377,40.8463,15180.0
2020-07-27 15:35:00,47.23,47.25,47.19,47.19,18180.0,40.8463,40.8636,40.8117,40.8117,18180.0
2020-07-27 15:40:00,47.2,47.21,47.17,47.18,16839.0,40.8204,40.829,40.7944,40.8031,16839.0
2020-07-27 15:45:00,47.17,47.21,47.14,47.21,32117.0,40.7944,40.829,40.7685,40.829,32117.0
2020-07-27 15:50:00,47.21,47.24,47.17,47.19,43125.0,40.829,40.855,40.7944,40.8117,43125.0
2020-07-27 15:55:00,47.19,47.22,47.15,47.19,49926.0,40.8117,40.8377,40.7771,40.8117,49926.0
2020-07-28 09:30:00,47.01,47.03,46.68,46.68,17017.0,40.656,40.6733,40.3707,40.3707,17017.0
2020-07-28 09:35:00,46.68,46.72,46.59,46.65,27493.0,40.3707,40.4052,40.2928,40.3447,27493.0
2020-07-28 09:40:00,46.64,46.67,46.63,46.67,8600.0,40.3361,40.362,40.3274,40.362,8600.0
2020-07-28 09:45:00,46.65,46.69,46.59,46.59,13032.0,40.3447,40.3793,40.2928,40.2928,13032.0
2020-07-28 09:50:00,46.59,46.59,46.38,46.4,17469.0,40.2928,40.2928,40.1112,40.1285,17469.0
2020-07-28 09:55:00,46.39,46.39,46.28,46.32,13345.0,40.1198,40.1198,40.0247,40.0593,13345.0
2020-07-28 10:00:00,46.31,46.35,46.21,46.33,33508.0,40.0507,40.0853,39.9642,40.068,33508.0
2020-07-28 10:05:00,46.34,46.4,46.27,46.33,9250.0,40.0766,40.1285,40.0161,40.068,9250.0
2020-07-28 10:10:00,46.32,46.47,46.32,46.47,19527.0,40.0593,40.189,40.0593,40.189,19527.0
2020-07-28 10:15:00,46.45,46.53,46.43,46.46,7390.0,40.1717,40.2409,40.1544,40.1804,7390.0
2020-07-28 10:20:00,46.46,46.49,46.43,46.49,8656.0,40.1804,40.2063,40.1544,40.2063,8656.0
2020-07-28 10:25:00,46.49,46.49,46.44,46.49,12080.0,40.2063,40.2063,40.1631,40.2063,12080.0
2020-07-28 10:30:00,46.5,46.55,46.46,46.47,11724.0,40.215,40.2582,40.1804,40.189,11724.0
2020-07-28 10:35:00,46.45,46.52,46.44,46.52,8913.0,40.1717,40.2323,40.1631,40.2323,8913.0
2020-07-28 10:40:00,46.52,46.56,46.48,46.56,15357.0,40.2323,40.2669,40.1977,40.2669,15357.0
2020-07-28 10:45:00,46.56,46.56,46.51,46.53,11802.0,40.2669,40.2669,40.2236,40.2409,11802.0
2020-07-28 10:50:00,46.52,46.53,46.39,46.45,10146.0,40.2323,40.2409,40.1198,40.1717,10146.0
2020-07-28 10:55:00,46.45,46.54,46.45,46.49,11862.0,40.1717,40.2496,40.1717,40.2063,11862.0
2020-07-28 11:00:00,46.49,46.56,46.44,46.45,19084.0,40.2063,40.2669,40.1631,40.1717,19084.0
2020-07-28 11:05:00,46.44,46.45,46.38,46.44,16433.0,40.1631,40.1717,40.1112,40.1631,16433.0
2020-07-28 11:10:00,46.46,46.59,46.44,46.58,11625.0,40.1804,40.2928,40.1631,40.2842,11625.0
2020-07-28 11:15:00,46.58,46.59,46.52,46.52,4249.0,40.2842,40.2928,40.2323,40.2323,4249.0
2020-07-28 11:20:00,46.53,46.55,46.52,46.53,10183.0,40.2409,40.2582,40.2323,40.2409,10183.0
2020-07-28 11:25:00,46.53,46.56,46.52,46.53,9118.0,40.2409,40.2669,40.2323,40.2409,9118.0
2020-07-28 11:30:00,46.53,46.61,46.53,46.57,8010.0,40.2409,40.3101,40.2409,40.2755,8010.0
2020-07-28 11:35:00,46.58,46.63,46.57,46.62,8010.0,40.2842,40.3274,40.2755,40.3188,8010.0
2020-07-28 11:40:00,46.61,46.64,46.58,46.6,6058.0,40.3101,40.3361,40.2842,40.3015,6058.0
2020-07-28 11:45:00,46.6,46.67,46.59,46.67,9135.0,40.3015,40.362,40.2928,40.362,9135.0
2020-07-28 11:50:00,46.67,46.67,46.6,46.62,6164.0,40.362,40.362,40.3015,40.3188,6164.0
2020-07-28 11:55:00,46.62,46.63,46.57,46.58,8888.0,40.3188,40.3274,40.2755,40.2842,8888.0
2020-07-28 12:00:00,46.58,46.58,46.53,46.55,7002.0,40.2842,40.2842,40.2409,40.2582,7002.0
2020-07-28 12:05:00,46.53,46.54,46.51,46.52,6600.0,40.2409,40.2496,40.2236,40.2323,6600.0
2020-07-28 12:10:00,46.53,46.53,46.48,46.49,5885.0,40.2409,40.2409,40.1977,40.2063,5885.0
2020-07-28 12:15:00,46.49,46.54,46.47,46.48,4600.0,40.2063,40.2496,40.189,40.1977,4600.0
2020-07-28 12:20:00,46.46,46.47,46.43,46.47,10536.0,40.1804,40.189,40.1544,40.189,10536.0
2020-07-28 12:25:00,46.48,46.5,46.47,46.49,7186.0,40.1977,40.215,40.189,40.2063,7186.0
2020-07-28 12:30:00,46.49,46.55,46.49,46.54,4764.0,40.2063,40.2582,40.2063,40.2496,4764.0
2020-07-28 12:35:00,46.54,46.58,46.53,46.58,8046.0,40.2496,40.2842,40.2409,40.2842,8046.0
2020-07-28 12:40:00,46.57,46.57,46.5,46.5,15487.0,40.2755,40.2755,40.215,40.215,15487.0
2020-07-28 12:45:00,46.51,46.53,46.42,46.43,13692.0,40.2236,40.2409,40.1458,40.1544,13692.0
2020-07-28 12:50:00,46.43,46.46,46.42,46.44,11688.0,40.1544,40.1804,40.1458,40.1631,11688.0
2020-07-28 12:55:00,46.45,46.45,46.41,46.43,9915.0,40.1717,40.1717,40.1371,40.1544,9915.0
2020-07-28 13:00:00,46.43,46.49,46.43,46.47,7568.0,40.1544,40.2063,40.1544,40.189,7568.0
2020-07-28 13:05:00,46.46,46.47,46.44,46.47,3400.0,40.1804,40.189,40.1631,40.189,3400.0
2020-07-28 13:10:00,46.47,46.49,46.46,46.47,4932.0,40.189,40.2063,40.1804,40.189,4932.0
2020-07-28 13:15:00,46.47,46.49,46.46,46.49,3138.0,40.189,40.2063,40.1804,40.2063,3138.0
2020-07-28 13:20:00,46.49,46.58,46.49,46.57,10983.0,40.2063,40.2842,40.2063,40.2755,10983.0
2020-07-28 13:25:00,46.57,46.59,46.54,46.54,8830.0,40.2755,40.2928,40.2496,40.2496,8830.0
2020-07-28 13:30:00,46.54,46.59,46.54,46.59,7349.0,40.2496,40.2928,40.2496,40.2928,7349.0
2020-07-28 13:35:00,46.59,46.62,46.59,46.61,3700.0,40.2928,40.3188,40.2928,40.3101,3700.0
2020-07-28 13:40:00,46.61,46.61,46.55,46.56,3925.0,40.3101,40.3101,40.2582,40.2669,3925.0
2020-07-28 13:45:00,46.56,46.56,46.55,46.56,3422.0,40.2669,40.2669,40.2582,40.2669,3422.0
2020-07-28 13:50:00,46.56,46.57,46.53,46.55,10052.0,40.2669,40.2755,40.2409,40.2582,10052.0
2020-07-28 13:55:00,46.56,46.58,46.56,46.56,10469.0,40.2669,40.2842,40.2669,40.2669,10469.0
2020-07-28 14:00:00,46.57,46.57,46.54,46.56,9241.0,40.2755,40.2755,40.2496,40.2669,9241.0
2020-07-28 14:05:00,46.56,46.56,46.54,46.56,5738.0,40.2669,40.2669,40.2496,40.2669,5738.0
2020-07-28 14:10:00,46.57,46.61,46.57,46.58,10068.0,40.2755,40.3101,40.2755,40.2842,10068.0
2020-07-28 14:15:00,46.58,46.6,46.57,46.59,7165.0,40.2842,40.3015,40.2755,40.2928,7165.0
2020-07-28 14:20:00,46.59,46.6,46.59,46.6,2804.0,40.2928,40.3015,40.2928,40.3015,2804.0
2020-07-28 14:25:00,46.6,46.62,46.58,46.58,7211.0,40.3015,40.3188,40.2842,40.2842,7211.0
2020-07-28 14:30:00,46.58,46.59,46.56,46.59,8709.0,40.2842,40.2928,40.2669,40.2928,8709.0
2020-07-28 14:35:00,46.6,46.61,46.6,46.61,6262.0,40.3015,40.3101,40.3015,40.3101,6262.0
2020-07-28 14:40:00,46.61,46.61,46.55,46.56,13532.0,40.3101,40.3101,40.2582,40.2669,13532.0
2020-07-28 14:45:00,46.57,46.58,46.56,46.56,11132.0,40.2755,40.2842,40.2669,40.2669,11132.0
2020-07-28 14:50:00,46.56,46.56,46.52,46.56,8150.0,40.2669,40.2669,40.2323,40.2669,8150.0
2020-07-28 14:55:00,46.56,46.6,46.55,46.55,11376.0,40.2669,40.3015,40.2582,40.2582,11376.0
2020-07-28 15:00:00,46.55,46.55,46.48,46.48,12212.0,40.2582,40.2582,40.1977,40.1977,12212.0
2020-07-28 15:05:00,46.49,46.49,46.46,46.46,8270.0,40.2063,40.2063,40.1804,40.1804,8270.0
2020-07-28 15:10:00,46.47,46.49,46.44,46.44,7709.0,40.189,40.2063,40.1631,40.1631,7709.0
2020-07-28 15:15:00,46.44,46.49,46.4,46.49,13549.0,40.1631,40.2063,40.1285,40.2063,13549.0
2020-07-28 15:20:00,46.49,46.49,46.46,46.46,12608.0,40.2063,40.2063,40.1804,40.1804,12608.0
2020-07-28 15:25:00,46.47,46.49,46.41,46.41,9479.0,40.189,40.2063,40.1371,40.1371,9479.0
2020-07-28 15:30:00,46.4,46.5,46.39,46.39,22928.0,40.1285,40.215,40.1198,40.1198,22928.0
2020-07-28 15:35:00,46.4,46.43,46.35,46.35,21108.0,40.1285,40.1544,40.0853,40.0853,21108.0
2020-07-28 15:40:00,46.34,46.37,46.31,46.33,17171.0,40.0766,40.1026,40.0507,40.068,17171.0
2020-07-28 15:45:00,46.33,46.39,46.33,46.35,30780.0,40.068,40.1198,40.068,40.0853,30780.0
2020-07-28 15:50:00,46.34,46.34,46.26,46.26,63157.0,40.0766,40.0766,40.0074,40.0074,63157.0
2020-07-28 15:55:00,46.26,46.33,46.24,46.29,67247.0,40.0074,40.068,39.9901,40.0334,67247.0
2020-07-29 09:30:00,46.53,46.54,46.41,46.49,13419.0,40.2409,40.2496,40.1371,40.2063,13419.0
2020-07-29 09:35:00,46.48,46.53,46.38,46.38,12852.0,40.1977,40.2409,40.1112,40.1112,12852.0
2020-07-29 09:40:00,46.39,46.5,46.39,46.48,4938.0,40.1198,40.215,40.1198,40.1977,4938.0
2020-07-29 09:45:00,46.49,46.52,46.4,46.48,16354.0,40.2063,40.2323,40.1285,40.1977,16354.0
2020-07-29 09:50:00,46.5,46.56,46.45,46.49,9153.0,40.215,40.2669,40.1717,40.2063,9153.0
2020-07-29 09:55:00,46.5,46.52,46.45,46.48,11054.0,40.215,40.2323,40.1717,40.1977,11054.0
2020-07-29 10:00:00,46.48,46.62,46.48,46.61,11106.0,40.1977,40.3188,40.1977,40.3101,11106.0
2020-07-29 10:05:00,46.61,46.71,46.6,46.69,12589.0,40.3101,40.3966,40.3015,40.3793,12589.0
2020-07-29 10:10:00,46.67,46.75,46.67,46.72,17930.0,40.362,40.4312,40.362,40.4052,17930.0
2020-07-29 10:15:00,46.72,46.77,46.71,46.75,7186.0,40.4052,40.4485,40.3966,40.4312,7186.0
2020-07-29 10:20:00,46.74,46.75,46.7,46.71,18552.0,40.4225,40.4312,40.3879,40.3966,18552.0
2020-07-29 10:25:00,46.72,46.81,46.71,46.79,36016.0,40.4052,40.4831,40.3966,40.4658,36016.0
2020-07-29 10:30:00,46.78,46.8,46.76,46.78,14597.0,40.4571,40.4744,40.4398,40.4571,14597.0
2020-07-29 10:35:00,46.79,46.81,46.78,46.78,23304.0,40.4658,40.4831,40.4571,40.4571,23304.0
2020-07-29 10:40:00,46.78,46.8,46.74,46.74,11021.0,40.4571,40.4744,40.4225,40.4225,11021.0
2020-07-29 10:45:00,46.75,46.77,46.74,46.75,8473.0,40.4312,40.4485,40.4225,40.4312,8473.0
2020-07-29 10:50:00,46.76,46.76,46.73,46.74,8447.0,40.4398,40.4398,40.4139,40.4225,8447.0
2020-07-29 10:55:00,46.74,46.8,46.73,46.76,11008.0,40.4225,40.4744,40.4139,40.4398,11008.0
2020-07-29 11:00:00,46.75,46.77,46.67,46.67,9947.0,40.4312,40.4485,40.362,40.362,9947.0
2020-07-29 11:05:00,46.67,46.67,46.6,46.64,13526.0,40.362,40.362,40.3015,40.3361,13526.0
2020-07-29 11:10:00,46.64,46.71,46.64,46.67,6753.0,40.3361,40.3966,40.3361,40.362,6753.0
2020-07-29 11:15:00,46.67,46.68,46.61,46.61,7836.0,40.362,40.3707,40.3101,40.3101,7836.0
2020-07-29 11:20:00,46.61,46.64,46.61,46.64,4465.0,40.3101,40.3361,40.3101,40.3361,4465.0
2020-07-29 11:25:00,46.63,46.71,46.63,46.71,6068.0,40.3274,40.3966,40.3274,40.3966,6068.0
2020-07-29 11:30:00,46.7,46.73,46.66,46.66,3920.0,40.3879,40.4139,40.3534,40.3534,3920.0
2020-07-29 11:35:00,46.66,46.66,46.63,46.64,1979.0,40.3534,40.3534,40.3274,40.3361,1979.0
2020-07-29 11:40:00,46.64,46.65,46.63,46.63,4166.0,40.3361,40.3447,40.3274,40.3274,4166.0
2020-07-29 11:45:00,46.63,46.63,46.54,46.57,8184.0,40.3274,40.3274,40.2496,40.2755,8184.0
2020-07-29 11:50:00,46.56,46.58,46.49,46.5,25683.0,40.2669,40.2842,40.2063,40.215,25683.0
2020-07-29 11:55:00,46.5,46.5,46.48,46.49,3899.0,40.215,40.215,40.1977,40.2063,3899.0
2020-07-29 12:00:00,46.49,46.49,46.46,46.46,5600.0,40.2063,40.2063,40.1804,40.1804,5600.0
2020-07-29 12:05:00,46.47,46.47,46.39,46.39,16610.0,40.189,40.189,40.1198,40.1198,16610.0
2020-07-29 12:10:00,46.4,46.46,46.4,46.43,6268.0,40.1285,40.1804,40.1285,40.1544,6268.0
2020-07-29 12:15:00,46.43,46.46,46.43,46.46,3501.0,40.1544,40.1804,40.1544,40.1804,3501.0
2020-07-29 12:20:00,46.47,46.51,46.47,46.5,4751.0,40.189,40.2236,40.189,40.215,4751.0
2020-07-29 12:25:00,46.5,46.54,46.5,46.52,4789.0,40.215,40.2496,40.215,40.2323,4789.0
2020-07-29 12:30:00,46.53,46.54,46.53,46.54,3750.0,40.2409,40.2496,40.2409,40.2496,3750.0
2020-07-29 12:35:00,46.53,46.55,46.53,46.53,4844.0,40.2409,40.2582,40.2409,40.2409,4844.0
2020-07-29 12:40:00,46.55,46.56,46.54,46.54,4895.0,40.2582,40.2669,40.2496,40.2496,4895.0
2020-07-29 12:45:00,46.53,46.56,46.5,46.5,14485.0,40.2409,40.2669,40.215,40.215,14485.0
2020-07-29 12:50:00,46.5,46.5,46.49,46.5,3295.0,40.215,40.215,40.2063,40.215,3295.0
2020-07-29 12:55:00,46.49,46.5,46.48,46.5,6609.0,40.2063,40.215,40.1977,40.215,6609.0
2020-07-29 13:00:00,46.5,46.5,46.46,46.46,11202.0,40.215,40.215,40.1804,40.1804,11202.0
2020-07-29 13:05:00,46.47,46.49,46.47,46.49,1200.0,40.189,40.2063,40.189,40.2063,1200.0
2020-07-29 13:10:00,46.48,46.48,46.46,46.46,9500.0,40.1977,40.1977,40.1804,40.1804,9500.0
2020-07-29 13:15:00,46.45,46.49,46.45,46.49,6205.0,40.1717,40.2063,40.1717,40.2063,6205.0
2020-07-29 13:20:00,46.5,46.5,46.49,46.49,6704.0,40.215,40.215,40.2063,40.2063,6704.0
2020-07-29 13:25:00,46.5,46.51,46.5,46.51,2304.0,40.215,40.2236,40.215,40.2236,2304.0
2020-07-29 13:30:00,46.5,46.5,46.49,46.49,2406.0,40.215,40.215,40.2063,40.2063,2406.0
2020-07-29 13:35:00,46.48,46.53,46.48,46.5,7406.0,40.1977,40.2409,40.1977,40.215,7406.0
2020-07-29 13:40:00,46.49,46.51,46.49,46.5,6679.0,40.2063,40.2236,40.2063,40.215,6679.0
2020-07-29 13:45:00,46.49,46.5,46.47,46.5,6294.0,40.2063,40.215,40.189,40.215,6294.0
2020-07-29 13:50:00,46.51,46.51,46.49,46.5,4040.0,40.2236,40.2236,40.2063,40.215,4040.0
2020-07-29 13:55:00,46.5,46.53,46.5,46.5,6696.0,40.215,40.2409,40.215,40.215,6696.0
2020-07-29 14:00:00,46.52,46.58,46.43,46.45,19879.0,40.2323,40.2842,40.1544,40.1717,19879.0
2020-07-29 14:05:00,46.45,46.5,46.45,46.49,3984.0,40.1717,40.215,40.1717,40.2063,3984.0
2020-07-29 14:10:00,46.49,46.49,46.44,46.45,8231.0,40.2063,40.2063,40.1631,40.1717,8231.0
2020-07-29 14:15:00,46.45,46.47,46.43,46.43,7552.0,40.1717,40.189,40.1544,40.1544,7552.0
2020-07-29 14:20:00,46.43,46.44,46.42,46.44,6443.0,40.1544,40.1631,40.1458,40.1631,6443.0
2020-07-29 14:25:00,46.44,46.51,46.44,46.5,15515.0,40.1631,40.2236,40.1631,40.215,15515.0
2020-07-29 14:30:00,46.51,46.61,46.51,46.58,11619.0,40.2236,40.3101,40.2236,40.2842,11619.0
2020-07-29 14:35:00,46.58,46.67,46.58,46.64,5811.0,40.2842,40.362,40.2842,40.3361,5811.0
2020-07-29 14:40:00,46.63,46.73,46.63,46.7,11288.0,40.3274,40.4139,40.3274,40.3879,11288.0
2020-07-29 14:45:00,46.71,46.71,46.66,46.69,9242.0,40.3966,40.3966,40.3534,40.3793,9242.0
2020-07-29 14:50:00,46.69,46.69,46.65,46.66,5947.0,40.3793,40.3793,40.3447,40.3534,5947.0
2020-07-29 14:55:00,46.67,46.67,46.64,46.64,4783.0,40.362,40.362,40.3361,40.3361,4783.0
2020-07-29 15:00:00,46.65,46.65,46.54,46.54,11528.0,40.3447,40.3447,40.2496,40.2496,11528.0
2020-07-29 15:05:00,46.54,46.6,46.53,46.6,9522.0,40.2496,40.3015,40.2409,40.3015,9522.0
2020-07-29 15:10:00,46.62,46.69,46.62,46.64,9074.0,40.3188,40.3793,40.3188,40.3361,9074.0
2020-07-29 15:15:00,46.67,46.69,46.63,46.69,8283.0,40.362,40.3793,40.3274,40.3793,8283.0
2020-07-29 15:20:00,46.7,46.81,46.7,46.79,20620.0,40.3879,40.4831,40.3879,40.4658,20620.0
2020-07-29 15:25:00,46.79,46.8,46.71,46.79,10281.0,40.4658,40.4744,40.3966,40.4658,10281.0
2020-07-29 15:30:00,46.79,46.87,46.76,46.82,15176.0,40.4658,40.535,40.4398,40.4917,15176.0
2020-07-29 15:35:00,46.82,46.85,46.8,46.82,7318.0,40.4917,40.5177,40.4744,40.4917,7318.0
2020-07-29 15:40:00,46.84,46.85,46.79,46.8,15176.0,40.509,40.5177,40.4658,40.4744,15176.0
2020-07-29 15:45:00,46.8,46.82,46.74,46.76,13188.0,40.4744,40.4917,40.4225,40.4398,13188.0
2020-07-29 15:50:00,46.76,46.76,46.67,46.69,22350.0,40.4398,40.4398,40.362,40.3793,22350.0
2020-07-29 15:55:00,46.69,46.72,46.65,46.7,29427.0,40.3793,40.4052,40.3447,40.3879,29427.0
2020-07-30 09:30:00,45.89,45.95,45.78,45.91,22297.0,39.6874,39.7393,39.5923,39.7047,22297.0
2020-07-30 09:35:00,45.89,45.9,45.83,45.88,16364.0,39.6874,39.6961,39.6355,39.6788,16364.0
2020-07-30 09:40:00,45.87,45.91,45.8,45.83,12236.0,39.6701,39.7047,39.6096,39.6355,12236.0
2020-07-30 09:45:00,45.81,46.03,45.81,45.98,25052.0,39.6182,39.8085,39.6182,39.7653,25052.0
2020-07-30 09:50:00,45.97,45.97,45.71,45.71,28732.0,39.7566,39.7566,39.5318,39.5318,28732.0
2020-07-30 09:55:00,45.71,45.71,45.53,45.53,18825.0,39.5318,39.5318,39.3761,39.3761,18825.0
2020-07-30 10:00:00,45.53,45.53,45.4,45.48,31775.0,39.3761,39.3761,39.2637,39.3328,31775.0
2020-07-30 10:05:00,45.48,45.51,45.41,45.51,17853.0,39.3328,39.3588,39.2723,39.3588,17853.0
2020-07-30 10:10:00,45.51,45.58,45.46,45.52,13026.0,39.3588,39.4193,39.3156,39.3674,13026.0
2020-07-30 10:15:00,45.51,45.55,45.42,45.42,18613.0,39.3588,39.3934,39.281,39.281,18613.0
2020-07-30 10:20:00,45.42,45.62,45.38,45.59,33446.0,39.281,39.4539,39.2464,39.428,33446.0
2020-07-30 10:25:00,45.62,45.69,45.57,45.69,14434.0,39.4539,39.5145,39.4107,39.5145,14434.0
2020-07-30 10:30:00,45.69,45.75,45.66,45.75,6759.0,39.5145,39.5664,39.4885,39.5664,6759.0
2020-07-30 10:35:00,45.75,45.82,45.68,45.79,9451.0,39.5664,39.6269,39.5058,39.6009,9451.0
2020-07-30 10:40:00,45.79,45.8,45.67,45.69,10139.0,39.6009,39.6096,39.4972,39.5145,10139.0
2020-07-30 10:45:00,45.69,45.69,45.63,45.63,12585.0,39.5145,39.5145,39.4626,39.4626,12585.0
2020-07-30 10:50:00,45.61,45.61,45.53,45.61,7755.0,39.4453,39.4453,39.3761,39.4453,7755.0
2020-07-30 10:55:00,45.62,45.69,45.62,45.68,10639.0,39.4539,39.5145,39.4539,39.5058,10639.0
2020-07-30 11:00:00,45.68,45.82,45.67,45.79,10747.0,39.5058,39.6269,39.4972,39.6009,10747.0
2020-07-30 11:05:00,45.79,45.86,45.78,45.85,12475.0,39.6009,39.6615,39.5923,39.6528,12475.0
2020-07-30 11:10:00,45.85,45.86,45.8,45.81,7953.0,39.6528,39.6615,39.6096,39.6182,7953.0
2020-07-30 11:15:00,45.79,45.86,45.78,45.84,7068.0,39.6009,39.6615,39.5923,39.6442,7068.0
2020-07-30 11:20:00,45.83,45.91,45.82,45.85,48682.0,39.6355,39.7047,39.6269,39.6528,48682.0
2020-07-30 11:25:00,45.84,45.89,45.81,45.84,10707.0,39.6442,39.6874,39.6182,39.6442,10707.0
2020-07-30 11:30:00,45.84,45.88,45.77,45.88,12864.0,39.6442,39.6788,39.5837,39.6788,12864.0
2020-07-30 11:35:00,45.89,45.95,45.89,45.95,8471.0,39.6874,39.7393,39.6874,39.7393,8471.0
2020-07-30 11:40:00,45.95,45.99,45.92,45.98,8658.0,39.7393,39.7739,39.7134,39.7653,8658.0
2020-07-30 11:45:00,45.98,45.99,45.96,45.99,5194.0,39.7653,39.7739,39.748,39.7739,5194.0
2020-07-30 11:50:00,45.99,46.0,45.94,45.95,6914.0,39.7739,39.7826,39.7307,39.7393,6914.0
2020-07-30 11:55:00,45.99,45.99,45.95,45.97,5086.0,39.7739,39.7739,39.7393,39.7566,5086.0
2020-07-30 12:00:00,45.98,46.02,45.97,45.97,14382.0,39.7653,39.7999,39.7566,39.7566,14382.0
2020-07-30 12:05:00,45.96,45.96,45.9,45.91,8197.0,39.748,39.748,39.6961,39.7047,8197.0
2020-07-30 12:10:00,45.92,45.98,45.9,45.98,4576.0,39.7134,39.7653,39.6961,39.7653,4576.0
2020-07-30 12:15:00,45.99,46.18,45.98,46.15,11316.0,39.7739,39.9382,39.7653,39.9123,11316.0
2020-07-30 12:20:00,46.15,46.16,46.03,46.04,9174.0,39.9123,39.9209,39.8085,39.8172,9174.0
2020-07-30 12:25:00,46.04,46.05,46.01,46.04,5600.0,39.8172,39.8258,39.7912,39.8172,5600.0
2020-07-30 12:30:00,46.07,46.08,46.05,46.05,4394.0,39.8431,39.8517,39.8258,39.8258,4394.0
2020-07-30 12:35:00,46.04,46.07,46.03,46.04,4858.0,39.8172,39.8431,39.8085,39.8172,4858.0
2020-07-30 12:40:00,46.04,46.09,46.02,46.09,8595.0,39.8172,39.8604,39.7999,39.8604,8595.0
2020-07-30 12:45:00,46.09,46.09,46.05,46.08,5355.0,39.8604,39.8604,39.8258,39.8517,5355.0
2020-07-30 12:50:00,46.09,46.11,46.05,46.05,4541.0,39.8604,39.8777,39.8258,39.8258,4541.0
2020-07-30 12:55:00,46.06,46.09,46.06,46.08,3800.0,39.8345,39.8604,39.8345,39.8517,3800.0
2020-07-30 13:00:00,46.08,46.17,46.06,46.17,6456.0,39.8517,39.9296,39.8345,39.9296,6456.0
2020-07-30 13:05:00,46.17,46.22,46.17,46.22,5438.0,39.9296,39.9728,39.9296,39.9728,5438.0
2020-07-30 13:10:00,46.22,46.28,46.22,46.27,6294.0,39.9728,40.0247,39.9728,40.0161,6294.0
2020-07-30 13:15:00,46.27,46.33,46.26,46.3,8666.0,40.0161,40.068,40.0074,40.042,8666.0
2020-07-30 13:20:00,46.3,46.3,46.26,46.27,3809.0,40.042,40.042,40.0074,40.0161,3809.0
2020-07-30 13:25:00,46.27,46.28,46.18,46.18,7285.0,40.0161,40.0247,39.9382,39.9382,7285.0
2020-07-30 13:30:00,46.19,46.19,46.09,46.11,5977.0,39.9469,39.9469,39.8604,39.8777,5977.0
2020-07-30 13:35:00,46.12,46.16,46.1,46.13,5700.0,39.8863,39.9209,39.869,39.895,5700.0
2020-07-30 13:40:00,46.13,46.16,46.1,46.12,10791.0,39.895,39.9209,39.869,39.8863,10791.0
2020-07-30 13:45:00,46.12,46.12,46.08,46.08,12673.0,39.8863,39.8863,39.8517,39.8517,12673.0
2020-07-30 13:50:00,46.08,46.11,46.08,46.1,5594.0,39.8517,39.8777,39.8517,39.869,5594.0
2020-07-30 13:55:00,46.09,46.09,46.06,46.06,3322.0,39.8604,39.8604,39.8345,39.8345,3322.0
2020-07-30 14:00:00,46.06,46.07,46.03,46.05,7875.0,39.8345,39.8431,39.8085,39.8258,7875.0
2020-07-30 14:05:00,46.06,46.1,46.04,46.1,6874.0,39.8345,39.869,39.8172,39.869,6874.0
2020-07-30 14:10:00,46.09,46.09,46.05,46.07,6826.0,39.8604,39.8604,39.8258,39.8431,6826.0
2020-07-30 14:15:00,46.07,46.09,46.06,46.09,3272.0,39.8431,39.8604,39.8345,39.8604,3272.0
2020-07-30 14:20:00,46.09,46.11,46.06,46.1,12352.0,39.8604,39.8777,39.8345,39.869,12352.0
2020-07-30 14:25:00,46.1,46.11,46.06,46.11,4780.0,39.869,39.8777,39.8345,39.8777,4780.0
2020-07-30 14:30:00,46.11,46.15,46.11,46.14,7949.0,39.8777,39.9123,39.8777,39.9036,7949.0
2020-07-30 14:35:00,46.14,46.16,46.12,46.16,2651.0,39.9036,39.9209,39.8863,39.9209,2651.0
2020-07-30 14:40:00,46.18,46.21,46.18,46.19,6087.0,39.9382,39.9642,39.9382,39.9469,6087.0
2020-07-30 14:45:00,46.2,46.27,46.2,46.25,6921.0,39.9555,40.0161,39.9555,39.9988,6921.0
2020-07-30 14:50:00,46.23,46.24,46.21,46.21,4780.0,39.9815,39.9901,39.9642,39.9642,4780.0
2020-07-30 14:55:00,46.22,46.26,46.22,46.24,5001.0,39.9728,40.0074,39.9728,39.9901,5001.0
2020-07-30 15:00:00,46.25,46.27,46.23,46.23,14745.0,39.9988,40.0161,39.9815,39.9815,14745.0
2020-07-30 15:05:00,46.23,46.23,46.19,46.2,4000.0,39.9815,39.9815,39.9469,39.9555,4000.0
2020-07-30 15:10:00,46.22,46.24,46.18,46.18,12469.0,39.9728,39.9901,39.9382,39.9382,12469.0
2020-07-30 15:15:00,46.17,46.22,46.15,46.22,8014.0,39.9296,39.9728,39.9123,39.9728,8014.0
2020-07-30 15:20:00,46.23,46.3,46.2,46.29,15403.0,39.9815,40.042,39.9555,40.0334,15403.0
2020-07-30 15:25:00,46.29,46.3,46.26,46.29,5600.0,40.0334,40.042,40.0074,40.0334,5600.0
2020-07-30 15:30:00,46.3,46.35,46.29,46.29,14997.0,40.042,40.0853,40.0334,40.0334,14997.0
2020-07-30 15:35:00,46.28,46.3,46.25,46.27,26279.0,40.0247,40.042,39.9988,40.0161,26279.0
2020-07-30 15:40:00,46.26,46.29,46.23,46.25,15411.0,40.0074,40.0334,39.9815,39.9988,15411.0
2020-07-30 15:45:00,46.24,46.31,46.23,46.3,17560.0,39.9901,40.0507,39.9815,40.042,17560.0
2020-07-30 15:50:00,46.3,46.4,46.3,46.39,44921.0,40.042,40.1285,40.042,40.1198,44921.0
2020-07-30 15:55:00,46.39,46.46,46.38,46.44,74768.0,40.1198,40.1804,40.1112,40.1631,74768.0
2020-07-31 09:30:00,46.4,46.42,46.17,46.42,19434.0,40.1285,40.1458,39.9296,40.1458,19434.0
2020-07-31 09:35:00,46.43,46.49,46.24,46.25,16717.0,40.1544,40.2063,39.9901,39.9988,16717.0
2020-07-31 09:40:00,46.25,46.26,46.06,46.13,30772.0,39.9988,40.0074,39.8345,39.895,30772.0
2020-07-31 09:45:00,46.14,46.26,46.1,46.17,18824.0,39.9036,40.0074,39.869,39.9296,18824.0
2020-07-31 09:50:00,46.17,46.23,46.14,46.22,6984.0,39.9296,39.9815,39.9036,39.9728,6984.0
2020-07-31 09:55:00,46.23,46.23,46.18,46.19,5704.0,39.9815,39.9815,39.9382,39.9469,5704.0
2020-07-31 10:00:00,46.21,46.26,46.18,46.23,7407.0,39.9642,40.0074,39.9382,39.9815,7407.0
2020-07-31 10:05:00,46.22,46.24,46.18,46.21,11471.0,39.9728,39.9901,39.9382,39.9642,11471.0
2020-07-31 10:10:00,46.21,46.21,46.11,46.11,8255.0,39.9642,39.9642,39.8777,39.8777,8255.0
2020-07-31 10:15:00,46.1,46.12,45.93,45.93,17373.0,39.869,39.8863,39.722,39.722,17373.0
2020-07-31 10:20:00,45.91,46.0,45.86,45.98,12158.0,39.7047,39.7826,39.6615,39.7653,12158.0
2020-07-31 10:25:00,45.98,46.02,45.9,45.97,14095.0,39.7653,39.7999,39.6961,39.7566,14095.0
2020-07-31 10:30:00,45.98,46.06,45.96,46.0,12270.0,39.7653,39.8345,39.748,39.7826,12270.0
2020-07-31 10:35:00,46.0,46.1,45.99,46.1,5959.0,39.7826,39.869,39.7739,39.869,5959.0
2020-07-31 10:40:00,46.09,46.16,46.01,46.12,10300.0,39.8604,39.9209,39.7912,39.8863,10300.0
2020-07-31 10:45:00,46.11,46.15,46.07,46.15,8272.0,39.8777,39.9123,39.8431,39.9123,8272.0
2020-07-31 10:50:00,46.14,46.16,46.07,46.11,4830.0,39.9036,39.9209,39.8431,39.8777,4830.0
2020-07-31 10:55:00,46.11,46.19,46.07,46.19,5000.0,39.8777,39.9469,39.8431,39.9469,5000.0
2020-07-31 11:00:00,46.21,46.27,46.19,46.25,8394.0,39.9642,40.0161,39.9469,39.9988,8394.0
2020-07-31 11:05:00,46.23,46.28,46.22,46.28,5389.0,39.9815,40.0247,39.9728,40.0247,5389.0
2020-07-31 11:10:00,46.29,46.34,46.28,46.32,7778.0,40.0334,40.0766,40.0247,40.0593,7778.0
2020-07-31 11:15:00,46.32,46.46,46.31,46.46,12316.0,40.0593,40.1804,40.0507,40.1804,12316.0
2020-07-31 11:20:00,46.47,46.47,46.42,46.43,2532.0,40.189,40.189,40.1458,40.1544,2532.0
2020-07-31 11:25:00,46.44,46.52,46.43,46.48,13359.0,40.1631,40.2323,40.1544,40.1977,13359.0
2020-07-31 11:30:00,46.48,46.49,46.36,46.36,8135.0,40.1977,40.2063,40.0939,40.0939,8135.0
2020-07-31 11:35:00,46.36,46.4,46.33,46.4,6568.0,40.0939,40.1285,40.068,40.1285,6568.0
2020-07-31 11:40:00,46.41,46.46,46.39,46.4,6444.0,40.1371,40.1804,40.1198,40.1285,6444.0
2020-07-31 11:45:00,46.36,46.43,46.35,46.43,4533.0,40.0939,40.1544,40.0853,40.1544,4533.0
2020-07-31 11:50:00,46.44,46.45,46.36,46.36,12019.0,40.1631,40.1717,40.0939,40.0939,12019.0
2020-07-31 11:55:00,46.35,46.36,46.28,46.28,6169.0,40.0853,40.0939,40.0247,40.0247,6169.0
2020-07-31 12:00:00,46.27,46.28,46.16,46.18,4807.0,40.0161,40.0247,39.9209,39.9382,4807.0
2020-07-31 12:05:00,46.19,46.25,46.13,46.13,8729.0,39.9469,39.9988,39.895,39.895,8729.0
2020-07-31 12:10:00,46.14,46.2,46.11,46.12,9343.0,39.9036,39.9555,39.8777,39.8863,9343.0
2020-07-31 12:15:00,46.12,46.15,46.03,46.09,11577.0,39.8863,39.9123,39.8085,39.8604,11577.0
2020-07-31 12:20:00,46.1,46.15,46.07,46.15,3923.0,39.869,39.9123,39.8431,39.9123,3923.0
2020-07-31 12:25:00,46.14,46.17,46.11,46.17,3509.0,39.9036,39.9296,39.8777,39.9296,3509.0
2020-07-31 12:30:00,46.17,46.17,46.08,46.08,8457.0,39.9296,39.9296,39.8517,39.8517,8457.0
2020-07-31 12:35:00,46.07,46.07,45.99,46.0,9037.0,39.8431,39.8431,39.7739,39.7826,9037.0
2020-07-31 12:40:00,46.02,46.19,46.02,46.19,15133.0,39.7999,39.9469,39.7999,39.9469,15133.0
2020-07-31 12:45:00,46.19,46.26,46.18,46.2,19932.0,39.9469,40.0074,39.9382,39.9555,19932.0
2020-07-31 12:50:00,46.21,46.26,46.19,46.24,17735.0,39.9642,40.0074,39.9469,39.9901,17735.0
2020-07-31 12:55:00,46.24,46.31,46.24,46.27,17776.0,39.9901,40.0507,39.9901,40.0161,17776.0
2020-07-31 13:00:00,46.27,46.31,46.24,46.29,9719.0,40.0161,40.0507,39.9901,40.0334,9719.0
2020-07-31 13:05:00,46.29,46.35,46.29,46.32,2540.0,40.0334,40.0853,40.0334,40.0593,2540.0
2020-07-31 13:10:00,46.31,46.36,46.3,46.3,3684.0,40.0507,40.0939,40.042,40.042,3684.0
2020-07-31 13:15:00,46.31,46.32,46.2,46.2,2443.0,40.0507,40.0593,39.9555,39.9555,2443.0
2020-07-31 13:20:00,46.21,46.31,46.21,46.29,5277.0,39.9642,40.0507,39.9642,40.0334,5277.0
2020-07-31 13:25:00,46.3,46.31,46.26,46.26,2945.0,40.042,40.0507,40.0074,40.0074,2945.0
2020-07-31 13:30:00,46.26,46.28,46.22,46.23,3601.0,40.0074,40.0247,39.9728,39.9815,3601.0
2020-07-31 13:35:00,46.22,46.26,46.21,46.22,3401.0,39.9728,40.0074,39.9642,39.9728,3401.0
2020-07-31 13:40:00,46.23,46.35,46.23,46.33,5707.0,39.9815,40.0853,39.9815,40.068,5707.0
2020-07-31 13:45:00,46.33,46.4,46.32,46.4,3138.0,40.068,40.1285,40.0593,40.1285,3138.0
2020-07-31 13:50:00,46.4,46.42,46.38,46.4,4960.0,40.1285,40.1458,40.1112,40.1285,4960.0
2020-07-31 13:55:00,46.4,46.4,46.35,46.37,4103.0,40.1285,40.1285,40.0853,40.1026,4103.0
2020-07-31 14:00:00,46.36,46.45,46.36,46.4,9126.0,40.0939,40.1717,40.0939,40.1285,9126.0
2020-07-31 14:05:00,46.38,46.38,46.22,46.24,17711.0,40.1112,40.1112,39.9728,39.9901,17711.0
2020-07-31 14:10:00,46.22,46.24,46.18,46.21,11179.0,39.9728,39.9901,39.9382,39.9642,11179.0
2020-07-31 14:15:00,46.21,46.27,46.21,46.25,3991.0,39.9642,40.0161,39.9642,39.9988,3991.0
2020-07-31 14:20:00,46.26,46.32,46.26,46.3,5814.0,40.0074,40.0593,40.0074,40.042,5814.0
2020-07-31 14:25:00,46.31,46.34,46.31,46.34,4474.0,40.0507,40.0766,40.0507,40.0766,4474.0
2020-07-31 14:30:00,46.34,46.4,46.34,46.4,2900.0,40.0766,40.1285,40.0766,40.1285,2900.0
2020-07-31 14:35:00,46.42,46.46,46.4,46.44,12317.0,40.1458,40.1804,40.1285,40.1631,12317.0
2020-07-31 14:40:00,46.41,46.52,46.39,46.51,15776.0,40.1371,40.2323,40.1198,40.2236,15776.0
2020-07-31 14:45:00,46.51,46.54,46.51,46.52,9432.0,40.2236,40.2496,40.2236,40.2323,9432.0
2020-07-31 14:50:00,46.5,46.58,46.5,46.58,17262.0,40.215,40.2842,40.215,40.2842,17262.0
2020-07-31 14:55:00,46.58,46.59,46.57,46.59,3181.0,40.2842,40.2928,40.2755,40.2928,3181.0
2020-07-31 15:00:00,46.59,46.73,46.58,46.7,20361.0,40.2928,40.4139,40.2842,40.3879,20361.0
2020-07-31 15:05:00,46.69,46.73,46.66,46.69,14038.0,40.3793,40.4139,40.3534,40.3793,14038.0
2020-07-31 15:10:00,46.69,46.72,46.65,46.72,9202.0,40.3793,40.4052,40.3447,40.4052,9202.0
2020-07-31 15:15:00,46.72,46.77,46.7,46.77,20003.0,40.4052,40.4485,40.3879,40.4485,20003.0
2020-07-31 15:20:00,46.78,46.82,46.76,46.82,14653.0,40.4571,40.4917,40.4398,40.4917,14653.0
2020-07-31 15:25:00,46.82,46.83,46.73,46.76,14353.0,40.4917,40.5004,40.4139,40.4398,14353.0
2020-07-31 15:30:00,46.75,46.77,46.68,46.68,12596.0,40.4312,40.4485,40.3707,40.3707,12596.0
2020-07-31 15:35:00,46.68,46.77,46.68,46.75,15778.0,40.3707,40.4485,40.3707,40.4312,15778.0
2020-07-31 15:40:00,46.75,46.79,46.75,46.78,16464.0,40.4312,40.4658,40.4312,40.4571,16464.0
2020-07-31 15:45:00,46.78,46.87,46.78,46.87,25426.0,40.4571,40.535,40.4571,40.535,25426.0
2020-07-31 15:50:00,46.87,46.96,46.83,46.94,59470.0,40.535,40.6128,40.5004,40.5955,59470.0
2020-07-31 15:55:00,46.94,47.1,46.94,47.1,68570.0,40.5955,40.7339,40.5955,40.7339,68570.0
2020-08-03 09:30:00,47.14,47.18,46.89,46.95,40995.0,40.7685,40.8031,40.5523,40.6042,40995.0
2020-08-03 09:35:00,46.96,47.07,46.81,46.86,21785.0,40.6128,40.7079,40.4831,40.5263,21785.0
2020-08-03 09:40:00,46.86,46.86,46.69,46.79,16498.0,40.5263,40.5263,40.3793,40.4658,16498.0
2020-08-03 09:45:00,46.79,46.94,46.78,46.93,13838.0,40.4658,40.5955,40.4571,40.5869,13838.0
2020-08-03 09:50:00,46.94,46.97,46.88,46.89,15148.0,40.5955,40.6215,40.5436,40.5523,15148.0
2020-08-03 09:55:00,46.89,46.94,46.84,46.94,14669.0,40.5523,40.5955,40.509,40.5955,14669.0
2020-08-03 10:00:00,46.94,46.97,46.9,46.97,30803.0,40.5955,40.6215,40.5609,40.6215,30803.0
2020-08-03 10:05:00,46.97,47.02,46.92,46.99,23962.0,40.6215,40.6647,40.5782,40.6388,23962.0
2020-08-03 10:10:00,47.0,47.1,47.0,47.09,25130.0,40.6474,40.7339,40.6474,40.7252,25130.0
2020-08-03 10:15:00,47.09,47.19,47.08,47.19,20632.0,40.7252,40.8117,40.7166,40.8117,20632.0
2020-08-03 10:20:00,47.19,47.19,47.1,47.12,14161.0,40.8117,40.8117,40.7339,40.7512,14161.0
2020-08-03 10:25:00,47.14,47.16,47.03,47.07,12899.0,40.7685,40.7858,40.6733,40.7079,12899.0
2020-08-03 10:30:00,47.09,47.13,47.06,47.11,5172.0,40.7252,40.7598,40.6993,40.7425,5172.0
2020-08-03 10:35:00,47.13,47.23,47.13,47.23,10311.0,40.7598,40.8463,40.7598,40.8463,10311.0
2020-08-03 10:40:00,47.24,47.28,47.2,47.28,9913.0,40.855,40.8896,40.8204,40.8896,9913.0
2020-08-03 10:45:00,47.28,47.28,47.19,47.19,7904.0,40.8896,40.8896,40.8117,40.8117,7904.0
2020-08-03 10:50:00,47.18,47.18,47.12,47.14,5100.0,40.8031,40.8031,40.7512,40.7685,5100.0
2020-08-03 10:55:00,47.13,47.17,47.12,47.17,7413.0,40.7598,40.7944,40.7512,40.7944,7413.0
2020-08-03 11:00:00,47.18,47.23,47.15,47.22,10989.0,40.8031,40.8463,40.7771,40.8377,10989.0
2020-08-03 11:05:00,47.22,47.27,47.21,47.26,5680.0,40.8377,40.8809,40.829,40.8723,5680.0
2020-08-03 11:10:00,47.26,47.26,47.19,47.19,4112.0,40.8723,40.8723,40.8117,40.8117,4112.0
2020-08-03 11:15:00,47.19,47.35,47.19,47.33,9633.0,40.8117,40.9501,40.8117,40.9328,9633.0
2020-08-03 11:20:00,47.33,47.34,47.27,47.28,5485.0,40.9328,40.9414,40.8809,40.8896,5485.0
2020-08-03 11:25:00,47.28,47.31,47.21,47.22,9959.0,40.8896,40.9155,40.829,40.8377,9959.0
2020-08-03 11:30:00,47.23,47.27,47.23,47.26,4650.0,40.8463,40.8809,40.8463,40.8723,4650.0
2020-08-03 11:35:00,47.25,47.25,47.2,47.25,3970.0,40.8636,40.8636,40.8204,40.8636,3970.0
2020-08-03 11:40:00,47.26,47.33,47.26,47.32,5373.0,40.8723,40.9328,40.8723,40.9241,5373.0
2020-08-03 11:45:00,47.33,47.33,47.28,47.3,16235.0,40.9328,40.9328,40.8896,40.9069,16235.0
2020-08-03 11:50:00,47.29,47.3,47.24,47.26,4097.0,40.8982,40.9069,40.855,40.8723,4097.0
2020-08-03 11:55:00,47.26,47.3,47.26,47.29,3560.0,40.8723,40.9069,40.8723,40.8982,3560.0
2020-08-03 12:00:00,47.28,47.28,47.17,47.17,14656.0,40.8896,40.8896,40.7944,40.7944,14656.0
2020-08-03 12:05:00,47.17,47.2,47.14,47.2,5573.0,40.7944,40.8204,40.7685,40.8204,5573.0
2020-08-03 12:10:00,47.19,47.19,47.17,47.18,3893.0,40.8117,40.8117,40.7944,40.8031,3893.0
2020-08-03 12:15:00,47.18,47.2,47.17,47.18,1652.0,40.8031,40.8204,40.7944,40.8031,1652.0
2020-08-03 12:20:00,47.17,47.22,47.17,47.22,4283.0,40.7944,40.8377,40.7944,40.8377,4283.0
2020-08-03 12:25:00,47.22,47.27,47.19,47.19,5543.0,40.8377,40.8809,40.8117,40.8117,5543.0
2020-08-03 12:30:00,47.18,47.19,47.17,47.18,2768.0,40.8031,40.8117,40.7944,40.8031,2768.0
2020-08-03 12:35:00,47.17,47.28,47.17,47.28,7888.0,40.7944,40.8896,40.7944,40.8896,7888.0
2020-08-03 12:40:00,47.28,47.29,47.24,47.24,3952.0,40.8896,40.8982,40.855,40.855,3952.0
2020-08-03 12:45:00,47.25,47.26,47.24,47.26,3580.0,40.8636,40.8723,40.855,40.8723,3580.0
2020-08-03 12:50:00,47.27,47.27,47.21,47.25,6090.0,40.8809,40.8809,40.829,40.8636,6090.0
2020-08-03 12:55:00,47.25,47.25,47.23,47.24,2252.0,40.8636,40.8636,40.8463,40.855,2252.0
2020-08-03 13:00:00,47.23,47.23,47.19,47.19,2665.0,40.8463,40.8463,40.8117,40.8117,2665.0
2020-08-03 13:05:00,47.19,47.19,47.18,47.19,2000.0,40.8117,40.8117,40.8031,40.8117,2000.0
2020-08-03 13:10:00,47.19,47.19,47.12,47.12,4796.0,40.8117,40.8117,40.7512,40.7512,4796.0
2020-08-03 13:15:00,47.12,47.12,47.09,47.1,4575.0,40.7512,40.7512,40.7252,40.7339,4575.0
2020-08-03 13:20:00,47.1,47.15,47.1,47.15,4846.0,40.7339,40.7771,40.7339,40.7771,4846.0
2020-08-03 13:25:00,47.14,47.17,47.1,47.11,20250.0,40.7685,40.7944,40.7339,40.7425,20250.0
2020-08-03 13:30:00,47.11,47.11,47.06,47.08,10376.0,40.7425,40.7425,40.6993,40.7166,10376.0
2020-08-03 13:35:00,47.08,47.1,47.07,47.1,5986.0,40.7166,40.7339,40.7079,40.7339,5986.0
2020-08-03 13:40:00,47.1,47.11,47.06,47.08,3480.0,40.7339,40.7425,40.6993,40.7166,3480.0
2020-08-03 13:45:00,47.08,47.08,47.05,47.06,3824.0,40.7166,40.7166,40.6906,40.6993,3824.0
2020-08-03 13:50:00,47.04,47.07,47.03,47.07,5800.0,40.682,40.7079,40.6733,40.7079,5800.0
2020-08-03 13:55:00,47.08,47.1,47.08,47.1,2271.0,40.7166,40.7339,40.7166,40.7339,2271.0
2020-08-03 14:00:00,47.1,47.14,47.09,47.14,5430.0,40.7339,40.7685,40.7252,40.7685,5430.0
2020-08-03 14:05:00,47.14,47.14,47.11,47.13,5642.0,40.7685,40.7685,40.7425,40.7598,5642.0
2020-08-03 14:10:00,47.13,47.15,47.1,47.15,6200.0,40.7598,40.7771,40.7339,40.7771,6200.0
2020-08-03 14:15:00,47.15,47.18,47.15,47.17,6097.0,40.7771,40.8031,40.7771,40.7944,6097.0
2020-08-03 14:20:00,47.16,47.16,47.13,47.16,4575.0,40.7858,40.7858,40.7598,40.7858,4575.0
2020-08-03 14:25:00,47.16,47.16,47.14,47.14,11451.0,40.7858,40.7858,40.7685,40.7685,11451.0
2020-08-03 14:30:00,47.13,47.15,47.13,47.13,4727.0,40.7598,40.7771,40.7598,40.7598,4727.0
2020-08-03 14:35:00,47.13,47.17,47.13,47.17,4499.0,40.7598,40.7944,40.7598,40.7944,4499.0
2020-08-03 14:40:00,47.17,47.17,47.13,47.14,4062.0,40.7944,40.7944,40.7598,40.7685,4062.0
2020-08-03 14:45:00,47.14,47.15,47.11,47.11,10053.0,40.7685,40.7771,40.7425,40.7425,10053.0
2020-08-03 14:50:00,47.11,47.12,47.09,47.12,5386.0,40.7425,40.7512,40.7252,40.7512,5386.0
2020-08-03 14:55:00,47.11,47.11,47.07,47.09,7876.0,40.7425,40.7425,40.7079,40.7252,7876.0
2020-08-03 15:00:00,47.08,47.08,47.05,47.05,9912.0,40.7166,40.7166,40.6906,40.6906,9912.0
2020-08-03 15:05:00,47.04,47.05,47.02,47.03,4918.0,40.682,40.6906,40.6647,40.6733,4918.0
2020-08-03 15:10:00,47.04,47.07,47.04,47.07,7249.0,40.682,40.7079,40.682,40.7079,7249.0
2020-08-03 15:15:00,47.06,47.06,46.99,46.99,16665.0,40.6993,40.6993,40.6388,40.6388,16665.0
2020-08-03 15:20:00,46.99,47.0,46.97,46.99,9163.0,40.6388,40.6474,40.6215,40.6388,9163.0
2020-08-03 15:25:00,46.99,47.0,46.96,47.0,5499.0,40.6388,40.6474,40.6128,40.6474,5499.0
2020-08-03 15:30:00,47.01,47.06,46.95,46.99,24045.0,40.656,40.6993,40.6042,40.6388,24045.0
2020-08-03 15:35:00,46.99,47.06,46.99,47.04,17369.0,40.6388,40.6993,40.6388,40.682,17369.0
2020-08-03 15:40:00,47.04,47.09,47.03,47.08,15038.0,40.682,40.7252,40.6733,40.7166,15038.0
2020-08-03 15:45:00,47.08,47.13,47.08,47.1,12245.0,40.7166,40.7598,40.7166,40.7339,12245.0
2020-08-03 15:50:00,47.09,47.15,47.06,47.15,34965.0,40.7252,40.7771,40.6993,40.7771,34965.0
2020-08-03 15:55:00,47.15,47.19,47.12,47.15,43306.0,40.7771,40.8117,40.7512,40.7771,43306.0
2020-08-04 09:30:00,47.01,47.45,46.96,47.35,24243.0,40.656,41.0366,40.6128,40.9501,24243.0
2020-08-04 09:35:00,47.35,47.35,47.11,47.13,16264.0,40.9501,40.9501,40.7425,40.7598,16264.0
2020-08-04 09:40:00,47.13,47.26,47.09,47.16,13838.0,40.7598,40.8723,40.7252,40.7858,13838.0
2020-08-04 09:45:00,47.18,47.27,47.15,47.2,16321.0,40.8031,40.8809,40.7771,40.8204,16321.0
2020-08-04 09:50:00,47.23,47.27,47.21,47.23,12050.0,40.8463,40.8809,40.829,40.8463,12050.0
2020-08-04 09:55:00,47.24,47.26,47.18,47.18,5416.0,40.855,40.8723,40.8031,40.8031,5416.0
2020-08-04 10:00:00,47.17,47.25,47.17,47.24,5284.0,40.7944,40.8636,40.7944,40.855,5284.0
2020-08-04 10:05:00,47.23,47.33,47.21,47.33,10800.0,40.8463,40.9328,40.829,40.9328,10800.0
2020-08-04 10:10:00,47.34,47.4,47.33,47.37,3631.0,40.9414,40.9933,40.9328,40.9674,3631.0
2020-08-04 10:15:00,47.36,47.39,47.24,47.25,4200.0,40.9587,40.9847,40.855,40.8636,4200.0
2020-08-04 10:20:00,47.26,47.26,47.18,47.22,6490.0,40.8723,40.8723,40.8031,40.8377,6490.0
2020-08-04 10:25:00,47.22,47.28,47.19,47.26,6373.0,40.8377,40.8896,40.8117,40.8723,6373.0
2020-08-04 10:30:00,47.27,47.27,47.15,47.17,26905.0,40.8809,40.8809,40.7771,40.7944,26905.0
2020-08-04 10:35:00,47.17,47.26,47.17,47.25,4878.0,40.7944,40.8723,40.7944,40.8636,4878.0
2020-08-04 10:40:00,47.27,47.27,47.19,47.2,9074.0,40.8809,40.8809,40.8117,40.8204,9074.0
2020-08-04 10:45:00,47.21,47.24,47.2,47.23,1900.0,40.829,40.855,40.8204,40.8463,1900.0
2020-08-04 10:50:00,47.23,47.31,47.23,47.26,11138.0,40.8463,40.9155,40.8463,40.8723,11138.0
2020-08-04 10:55:00,47.25,47.25,47.2,47.2,6071.0,40.8636,40.8636,40.8204,40.8204,6071.0
2020-08-04 11:00:00,47.18,47.19,47.13,47.15,4789.0,40.8031,40.8117,40.7598,40.7771,4789.0
2020-08-04 11:05:00,47.15,47.17,47.15,47.16,6343.0,40.7771,40.7944,40.7771,40.7858,6343.0
2020-08-04 11:10:00,47.17,47.23,47.17,47.2,7553.0,40.7944,40.8463,40.7944,40.8204,7553.0
2020-08-04 11:15:00,47.22,47.29,47.22,47.29,12827.0,40.8377,40.8982,40.8377,40.8982,12827.0
2020-08-04 11:20:00,47.28,47.3,47.24,47.24,5500.0,40.8896,40.9069,40.855,40.855,5500.0
2020-08-04 11:25:00,47.26,47.26,47.22,47.26,5138.0,40.8723,40.8723,40.8377,40.8723,5138.0
2020-08-04 11:30:00,47.26,47.33,47.26,47.33,7171.0,40.8723,40.9328,40.8723,40.9328,7171.0
2020-08-04 11:35:00,47.34,47.35,47.31,47.34,2336.0,40.9414,40.9501,40.9155,40.9414,2336.0
2020-08-04 11:40:00,47.34,47.41,47.33,47.39,5410.0,40.9414,41.002,40.9328,40.9847,5410.0
2020-08-04 11:45:00,47.39,47.39,47.35,47.36,2200.0,40.9847,40.9847,40.9501,40.9587,2200.0
2020-08-04 11:50:00,47.38,47.38,47.32,47.33,2990.0,40.976,40.976,40.9241,40.9328,2990.0
2020-08-04 11:55:00,47.34,47.35,47.32,47.35,2300.0,40.9414,40.9501,40.9241,40.9501,2300.0
2020-08-04 12:00:00,47.35,47.36,47.32,47.32,4716.0,40.9501,40.9587,40.9241,40.9241,4716.0
2020-08-04 12:05:00,47.32,47.32,47.24,47.24,4300.0,40.9241,40.9241,40.855,40.855,4300.0
2020-08-04 12:10:00,47.25,47.25,47.16,47.2,4191.0,40.8636,40.8636,40.7858,40.8204,4191.0
2020-08-04 12:15:00,47.2,47.22,47.2,47.2,2400.0,40.8204,40.8377,40.8204,40.8204,2400.0
2020-08-04 12:20:00,47.2,47.22,47.2,47.21,1700.0,40.8204,40.8377,40.8204,40.829,1700.0
2020-08-04 12:25:00,47.22,47.24,47.2,47.24,2882.0,40.8377,40.855,40.8204,40.855,2882.0
2020-08-04 12:30:00,47.24,47.25,47.21,47.25,2500.0,40.855,40.8636,40.829,40.8636,2500.0
2020-08-04 12:35:00,47.25,47.25,47.24,47.25,1600.0,40.8636,40.8636,40.855,40.8636,1600.0
2020-08-04 12:40:00,47.24,47.28,47.23,47.27,3811.0,40.855,40.8896,40.8463,40.8809,3811.0
2020-08-04 12:45:00,47.28,47.28,47.25,47.25,2200.0,40.8896,40.8896,40.8636,40.8636,2200.0
2020-08-04 12:50:00,47.24,47.24,47.21,47.21,1900.0,40.855,40.855,40.829,40.829,1900.0
2020-08-04 12:55:00,47.21,47.22,47.17,47.21,8485.0,40.829,40.8377,40.7944,40.829,8485.0
2020-08-04 13:00:00,47.21,47.21,47.19,47.19,4622.0,40.829,40.829,40.8117,40.8117,4622.0
2020-08-04 13:05:00,47.2,47.2,47.19,47.2,1700.0,40.8204,40.8204,40.8117,40.8204,1700.0
2020-08-04 13:10:00,47.22,47.29,47.22,47.29,6980.0,40.8377,40.8982,40.8377,40.8982,6980.0
2020-08-04 13:15:00,47.29,47.31,47.29,47.31,2190.0,40.8982,40.9155,40.8982,40.9155,2190.0
2020-08-04 13:20:00,47.3,47.32,47.29,47.32,3089.0,40.9069,40.9241,40.8982,40.9241,3089.0
2020-08-04 13:25:00,47.31,47.31,47.29,47.3,2600.0,40.9155,40.9155,40.8982,40.9069,2600.0
2020-08-04 13:30:00,47.3,47.3,47.27,47.28,4784.0,40.9069,40.9069,40.8809,40.8896,4784.0
2020-08-04 13:35:00,47.27,47.29,47.27,47.29,800.0,40.8809,40.8982,40.8809,40.8982,800.0
2020-08-04 13:40:00,47.29,47.29,47.27,47.29,2800.0,40.8982,40.8982,40.8809,40.8982,2800.0
2020-08-04 13:45:00,47.28,47.3,47.27,47.3,4252.0,40.8896,40.9069,40.8809,40.9069,4252.0
2020-08-04 13:50:00,47.3,47.3,47.29,47.29,2129.0,40.9069,40.9069,40.8982,40.8982,2129.0
2020-08-04 13:55:00,47.29,47.3,47.29,47.3,2621.0,40.8982,40.9069,40.8982,40.9069,2621.0
2020-08-04 14:00:00,47.31,47.36,47.31,47.35,3979.0,40.9155,40.9587,40.9155,40.9501,3979.0
2020-08-04 14:05:00,47.35,47.35,47.31,47.31,2610.0,40.9501,40.9501,40.9155,40.9155,2610.0
2020-08-04 14:10:00,47.33,47.36,47.33,47.36,2200.0,40.9328,40.9587,40.9328,40.9587,2200.0
2020-08-04 14:15:00,47.37,47.38,47.33,47.34,3300.0,40.9674,40.976,40.9328,40.9414,3300.0
2020-08-04 14:20:00,47.35,47.35,47.33,47.34,2800.0,40.9501,40.9501,40.9328,40.9414,2800.0
2020-08-04 14:25:00,47.32,47.34,47.31,47.31,2900.0,40.9241,40.9414,40.9155,40.9155,2900.0
2020-08-04 14:30:00,47.3,47.31,47.22,47.24,5824.0,40.9069,40.9155,40.8377,40.855,5824.0
2020-08-04 14:35:00,47.22,47.23,47.21,47.21,4005.0,40.8377,40.8463,40.829,40.829,4005.0
2020-08-04 14:40:00,47.2,47.28,47.2,47.26,4628.0,40.8204,40.8896,40.8204,40.8723,4628.0
2020-08-04 14:45:00,47.28,47.29,47.26,47.29,3500.0,40.8896,40.8982,40.8723,40.8982,3500.0
2020-08-04 14:50:00,47.29,47.34,47.29,47.34,2722.0,40.8982,40.9414,40.8982,40.9414,2722.0
2020-08-04 14:55:00,47.34,47.38,47.34,47.38,3294.0,40.9414,40.976,40.9414,40.976,3294.0
2020-08-04 15:00:00,47.38,47.4,47.37,47.39,5285.0,40.976,40.9933,40.9674,40.9847,5285.0
2020-08-04 15:05:00,47.4,47.4,47.39,47.4,5147.0,40.9933,40.9933,40.9847,40.9933,5147.0
2020-08-04 15:10:00,47.42,47.42,47.37,47.41,6334.0,41.0106,41.0106,40.9674,41.002,6334.0
2020-08-04 15:15:00,47.41,47.41,47.35,47.37,7217.0,41.002,41.002,40.9501,40.9674,7217.0
2020-08-04 15:20:00,47.38,47.42,47.35,47.42,6089.0,40.976,41.0106,40.9501,41.0106,6089.0
2020-08-04 15:25:00,47.43,47.44,47.4,47.42,4468.0,41.0193,41.0279,40.9933,41.0106,4468.0
2020-08-04 15:30:00,47.43,47.44,47.4,47.44,9695.0,41.0193,41.0279,40.9933,41.0279,9695.0
2020-08-04 15:35:00,47.44,47.45,47.42,47.45,11687.0,41.0279,41.0366,41.0106,41.0366,11687.0
2020-08-04 15:40:00,47.45,47.45,47.4,47.41,12293.0,41.0366,41.0366,40.9933,41.002,12293.0
2020-08-04 15:45:00,47.42,47.46,47.42,47.46,12636.0,41.0106,41.0452,41.0106,41.0452,12636.0
2020-08-04 15:50:00,47.46,47.58,47.46,47.58,43450.0,41.0452,41.149,41.0452,41.149,43450.0
2020-08-04 15:55:00,47.58,47.67,47.56,47.67,35991.0,41.149,41.2268,41.1317,41.2268,35991.0
2020-08-05 09:30:00,47.67,47.67,47.25,47.29,18511.0,41.2268,41.2268,40.8636,40.8982,18511.0
2020-08-05 09:35:00,47.28,47.4,47.22,47.33,13549.0,40.8896,40.9933,40.8377,40.9328,13549.0
2020-08-05 09:40:00,47.35,47.39,47.26,47.37,19173.0,40.9501,40.9847,40.8723,40.9674,19173.0
2020-08-05 09:45:00,47.37,47.44,47.28,47.43,12690.0,40.9674,41.0279,40.8896,41.0193,12690.0
2020-08-05 09:50:00,47.45,47.48,47.35,47.44,17056.0,41.0366,41.0625,40.9501,41.0279,17056.0
2020-08-05 09:55:00,47.44,47.51,47.44,47.5,9346.0,41.0279,41.0885,41.0279,41.0798,9346.0
2020-08-05 10:00:00,47.51,47.52,47.37,47.44,11489.0,41.0885,41.0971,40.9674,41.0279,11489.0
2020-08-05 10:05:00,47.44,47.46,47.4,47.44,9175.0,41.0279,41.0452,40.9933,41.0279,9175.0
2020-08-05 10:10:00,47.47,47.56,47.44,47.51,9034.0,41.0539,41.1317,41.0279,41.0885,9034.0
2020-08-05 10:15:00,47.56,47.62,47.53,47.62,7890.0,41.1317,41.1836,41.1058,41.1836,7890.0
2020-08-05 10:20:00,47.62,47.65,47.62,47.63,5502.0,41.1836,41.2095,41.1836,41.1922,5502.0
2020-08-05 10:25:00,47.63,47.72,47.63,47.72,8301.0,41.1922,41.2701,41.1922,41.2701,8301.0
2020-08-05 10:30:00,47.72,47.72,47.67,47.68,11305.0,41.2701,41.2701,41.2268,41.2355,11305.0
2020-08-05 10:35:00,47.67,47.67,47.57,47.6,2732.0,41.2268,41.2268,41.1404,41.1663,2732.0
2020-08-05 10:40:00,47.6,47.69,47.59,47.67,6612.0,41.1663,41.2441,41.1577,41.2268,6612.0
2020-08-05 10:45:00,47.67,47.67,47.63,47.64,8888.0,41.2268,41.2268,41.1922,41.2009,8888.0
2020-08-05 10:50:00,47.63,47.67,47.62,47.63,5688.0,41.1922,41.2268,41.1836,41.1922,5688.0
2020-08-05 10:55:00,47.62,47.62,47.56,47.57,4342.0,41.1836,41.1836,41.1317,41.1404,4342.0
2020-08-05 11:00:00,47.58,47.63,47.58,47.63,6299.0,41.149,41.1922,41.149,41.1922,6299.0
2020-08-05 11:05:00,47.62,47.67,47.62,47.65,5576.0,41.1836,41.2268,41.1836,41.2095,5576.0
2020-08-05 11:10:00,47.65,47.65,47.59,47.6,6294.0,41.2095,41.2095,41.1577,41.1663,6294.0
2020-08-05 11:15:00,47.6,47.61,47.59,47.59,2800.0,41.1663,41.175,41.1577,41.1577,2800.0
2020-08-05 11:20:00,47.6,47.64,47.59,47.63,3597.0,41.1663,41.2009,41.1577,41.1922,3597.0
2020-08-05 11:25:00,47.64,47.64,47.56,47.58,4569.0,41.2009,41.2009,41.1317,41.149,4569.0
2020-08-05 11:30:00,47.56,47.65,47.56,47.61,4415.0,41.1317,41.2095,41.1317,41.175,4415.0
2020-08-05 11:35:00,47.61,47.62,47.6,47.6,2958.0,41.175,41.1836,41.1663,41.1663,2958.0
2020-08-05 11:40:00,47.59,47.59,47.47,47.51,9148.0,41.1577,41.1577,41.0539,41.0885,9148.0
2020-08-05 11:45:00,47.51,47.51,47.45,47.49,4100.0,41.0885,41.0885,41.0366,41.0712,4100.0
2020-08-05 11:50:00,47.49,47.49,47.43,47.47,3780.0,41.0712,41.0712,41.0193,41.0539,3780.0
2020-08-05 11:55:00,47.47,47.51,47.47,47.48,4997.0,41.0539,41.0885,41.0539,41.0625,4997.0
2020-08-05 12:00:00,47.47,47.47,47.46,47.47,3985.0,41.0539,41.0539,41.0452,41.0539,3985.0
2020-08-05 12:05:00,47.47,47.48,47.47,47.48,1300.0,41.0539,41.0625,41.0539,41.0625,1300.0
2020-08-05 12:10:00,47.49,47.49,47.48,47.49,1537.0,41.0712,41.0712,41.0625,41.0712,1537.0
2020-08-05 12:15:00,47.5,47.5,47.42,47.44,5014.0,41.0798,41.0798,41.0106,41.0279,5014.0
2020-08-05 12:20:00,47.43,47.45,47.42,47.42,4878.0,41.0193,41.0366,41.0106,41.0106,4878.0
2020-08-05 12:25:00,47.4,47.4,47.39,47.4,2613.0,40.9933,40.9933,40.9847,40.9933,2613.0
2020-08-05 12:30:00,47.4,47.44,47.4,47.44,1928.0,40.9933,41.0279,40.9933,41.0279,1928.0
2020-08-05 12:35:00,47.46,47.51,47.44,47.51,3300.0,41.0452,41.0885,41.0279,41.0885,3300.0
2020-08-05 12:40:00,47.52,47.53,47.47,47.47,2900.0,41.0971,41.1058,41.0539,41.0539,2900.0
2020-08-05 12:45:00,47.48,47.51,47.48,47.51,2000.0,41.0625,41.0885,41.0625,41.0885,2000.0
2020-08-05 12:50:00,47.5,47.5,47.45,47.45,2737.0,41.0798,41.0798,41.0366,41.0366,2737.0
2020-08-05 12:55:00,47.44,47.44,47.42,47.44,3499.0,41.0279,41.0279,41.0106,41.0279,3499.0
2020-08-05 13:00:00,47.42,47.42,47.34,47.34,6658.0,41.0106,41.0106,40.9414,40.9414,6658.0
2020-08-05 13:05:00,47.34,47.35,47.33,47.33,4440.0,40.9414,40.9501,40.9328,40.9328,4440.0
2020-08-05 13:10:00,47.32,47.32,47.28,47.28,3447.0,40.9241,40.9241,40.8896,40.8896,3447.0
2020-08-05 13:15:00,47.29,47.32,47.27,47.32,6003.0,40.8982,40.9241,40.8809,40.9241,6003.0
2020-08-05 13:20:00,47.31,47.31,47.28,47.29,4743.0,40.9155,40.9155,40.8896,40.8982,4743.0
2020-08-05 13:25:00,47.3,47.33,47.26,47.33,7098.0,40.9069,40.9328,40.8723,40.9328,7098.0
2020-08-05 13:30:00,47.34,47.35,47.32,47.34,2700.0,40.9414,40.9501,40.9241,40.9414,2700.0
2020-08-05 13:35:00,47.34,47.34,47.3,47.3,3120.0,40.9414,40.9414,40.9069,40.9069,3120.0
2020-08-05 13:40:00,47.3,47.31,47.2,47.2,13304.0,40.9069,40.9155,40.8204,40.8204,13304.0
2020-08-05 13:45:00,47.22,47.23,47.21,47.22,5108.0,40.8377,40.8463,40.829,40.8377,5108.0
2020-08-05 13:50:00,47.21,47.23,47.19,47.22,8036.0,40.829,40.8463,40.8117,40.8377,8036.0
2020-08-05 13:55:00,47.22,47.27,47.22,47.26,2400.0,40.8377,40.8809,40.8377,40.8723,2400.0
2020-08-05 14:00:00,47.27,47.37,47.27,47.37,4497.0,40.8809,40.9674,40.8809,40.9674,4497.0
2020-08-05 14:05:00,47.38,47.39,47.36,47.39,7224.0,40.976,40.9847,40.9587,40.9847,7224.0
2020-08-05 14:10:00,47.39,47.46,47.39,47.42,4500.0,40.9847,41.0452,40.9847,41.0106,4500.0
2020-08-05 14:15:00,47.43,47.44,47.4,47.42,8300.0,41.0193,41.0279,40.9933,41.0106,8300.0
2020-08-05 14:20:00,47.41,47.41,47.34,47.36,6100.0,41.002,41.002,40.9414,40.9587,6100.0
2020-08-05 14:25:00,47.37,47.37,47.36,47.37,1818.0,40.9674,40.9674,40.9587,40.9674,1818.0
2020-08-05 14:30:00,47.37,47.39,47.36,47.39,2699.0,40.9674,40.9847,40.9587,40.9847,2699.0
2020-08-05 14:35:00,47.39,47.39,47.35,47.38,2791.0,40.9847,40.9847,40.9501,40.976,2791.0
2020-08-05 14:40:00,47.38,47.38,47.36,47.36,5699.0,40.976,40.976,40.9587,40.9587,5699.0
2020-08-05 14:45:00,47.36,47.36,47.33,47.33,6401.0,40.9587,40.9587,40.9328,40.9328,6401.0
2020-08-05 14:50:00,47.32,47.32,47.3,47.3,3701.0,40.9241,40.9241,40.9069,40.9069,3701.0
2020-08-05 14:55:00,47.29,47.33,47.29,47.3,3958.0,40.8982,40.9328,40.8982,40.9069,3958.0
2020-08-05 15:00:00,47.31,47.38,47.31,47.38,2535.0,40.9155,40.976,40.9155,40.976,2535.0
2020-08-05 15:05:00,47.37,47.39,47.34,47.34,7100.0,40.9674,40.9847,40.9414,40.9414,7100.0
2020-08-05 15:10:00,47.34,47.36,47.31,47.33,5202.0,40.9414,40.9587,40.9155,40.9328,5202.0
2020-08-05 15:15:00,47.33,47.35,47.31,47.33,5802.0,40.9328,40.9501,40.9155,40.9328,5802.0
2020-08-05 15:20:00,47.32,47.32,47.28,47.3,4404.0,40.9241,40.9241,40.8896,40.9069,4404.0
2020-08-05 15:25:00,47.29,47.29,47.24,47.24,6600.0,40.8982,40.8982,40.855,40.855,6600.0
2020-08-05 15:30:00,47.24,47.25,47.22,47.24,13838.0,40.855,40.8636,40.8377,40.855,13838.0
2020-08-05 15:35:00,47.25,47.28,47.2,47.2,11650.0,40.8636,40.8896,40.8204,40.8204,11650.0
2020-08-05 15:40:00,47.2,47.2,47.13,47.15,21223.0,40.8204,40.8204,40.7598,40.7771,21223.0
2020-08-05 15:45:00,47.16,47.19,47.1,47.1,23795.0,40.7858,40.8117,40.7339,40.7339,23795.0
2020-08-05 15:50:00,47.1,47.33,47.06,47.32,46460.0,40.7339,40.9328,40.6993,40.9241,46460.0
2020-08-05 15:55:00,47.31,47.35,47.27,47.34,42621.0,40.9155,40.9501,40.8809,40.9414,42621.0
2020-08-06 09:30:00,47.23,47.31,47.1,47.15,9677.0,40.8463,40.9155,40.7339,40.7771,9677.0
2020-08-06 09:35:00,47.17,47.35,47.17,47.25,20604.0,40.7944,40.9501,40.7944,40.8636,20604.0
2020-08-06 09:40:00,47.26,47.47,47.26,47.4,15805.0,40.8723,41.0539,40.8723,40.9933,15805.0
2020-08-06 09:45:00,47.41,47.45,47.36,47.41,15172.0,41.002,41.0366,40.9587,41.002,15172.0
2020-08-06 09:50:00,47.4,47.44,47.38,47.44,8124.0,40.9933,41.0279,40.976,41.0279,8124.0
2020-08-06 09:55:00,47.43,47.51,47.42,47.49,13757.0,41.0193,41.0885,41.0106,41.0712,13757.0
2020-08-06 10:00:00,47.51,47.59,47.51,47.55,11585.0,41.0885,41.1577,41.0885,41.1231,11585.0
2020-08-06 10:05:00,47.54,47.58,47.46,47.52,18002.0,41.1144,41.149,41.0452,41.0971,18002.0
2020-08-06 10:10:00,47.54,47.61,47.52,47.59,12863.0,41.1144,41.175,41.0971,41.1577,12863.0
2020-08-06 10:15:00,47.59,47.67,47.58,47.67,7629.0,41.1577,41.2268,41.149,41.2268,7629.0
2020-08-06 10:20:00,47.67,47.73,47.67,47.7,16055.0,41.2268,41.2787,41.2268,41.2528,16055.0
2020-08-06 10:25:00,47.69,47.73,47.68,47.72,9640.0,41.2441,41.2787,41.2355,41.2701,9640.0
2020-08-06 10:30:00,47.72,47.73,47.71,47.71,11778.0,41.2701,41.2787,41.2614,41.2614,11778.0
2020-08-06 10:35:00,47.7,47.7,47.6,47.62,14838.0,41.2528,41.2528,41.1663,41.1836,14838.0
2020-08-06 10:40:00,47.62,47.66,47.53,47.53,20796.0,41.1836,41.2182,41.1058,41.1058,20796.0
2020-08-06 10:45:00,47.54,47.57,47.53,47.53,7700.0,41.1144,41.1404,41.1058,41.1058,7700.0
2020-08-06 10:50:00,47.52,47.59,47.47,47.59,9277.0,41.0971,41.1577,41.0539,41.1577,9277.0
2020-08-06 10:55:00,47.6,47.73,47.6,47.73,8708.0,41.1663,41.2787,41.1663,41.2787,8708.0
2020-08-06 11:00:00,47.72,47.74,47.68,47.71,9766.0,41.2701,41.2874,41.2355,41.2614,9766.0
2020-08-06 11:05:00,47.73,47.73,47.64,47.66,5612.0,41.2787,41.2787,41.2009,41.2182,5612.0
2020-08-06 11:10:00,47.68,47.72,47.68,47.7,13144.0,41.2355,41.2701,41.2355,41.2528,13144.0
2020-08-06 11:15:00,47.69,47.7,47.67,47.69,6397.0,41.2441,41.2528,41.2268,41.2441,6397.0
2020-08-06 11:20:00,47.7,47.73,47.7,47.72,9983.0,41.2528,41.2787,41.2528,41.2701,9983.0
2020-08-06 11:25:00,47.71,47.73,47.69,47.72,14711.0,41.2614,41.2787,41.2441,41.2701,14711.0
2020-08-06 11:30:00,47.72,47.73,47.68,47.72,9850.0,41.2701,41.2787,41.2355,41.2701,9850.0
2020-08-06 11:35:00,47.74,47.74,47.69,47.69,3300.0,41.2874,41.2874,41.2441,41.2441,3300.0
2020-08-06 11:40:00,47.69,47.7,47.65,47.68,7663.0,41.2441,41.2528,41.2095,41.2355,7663.0
2020-08-06 11:45:00,47.67,47.72,47.67,47.71,2300.0,41.2268,41.2701,41.2268,41.2614,2300.0
2020-08-06 11:50:00,47.69,47.71,47.67,47.67,3549.0,41.2441,41.2614,41.2268,41.2268,3549.0
2020-08-06 11:55:00,47.68,47.71,47.65,47.66,3387.0,41.2355,41.2614,41.2095,41.2182,3387.0
2020-08-06 12:00:00,47.69,47.72,47.68,47.71,3278.0,41.2441,41.2701,41.2355,41.2614,3278.0
2020-08-06 12:05:00,47.71,47.73,47.71,47.72,4879.0,41.2614,41.2787,41.2614,41.2701,4879.0
2020-08-06 12:10:00,47.72,47.74,47.71,47.74,3892.0,41.2701,41.2874,41.2614,41.2874,3892.0
2020-08-06 12:15:00,47.74,47.74,47.72,47.72,2606.0,41.2874,41.2874,41.2701,41.2701,2606.0
2020-08-06 12:20:00,47.72,47.74,47.72,47.74,3006.0,41.2701,41.2874,41.2701,41.2874,3006.0
2020-08-06 12:25:00,47.75,47.79,47.75,47.78,21422.0,41.296,41.3306,41.296,41.322,21422.0
2020-08-06 12:30:00,47.77,47.8,47.76,47.8,14869.0,41.3133,41.3393,41.3047,41.3393,14869.0
2020-08-06 12:35:00,47.8,47.82,47.78,47.79,3934.0,41.3393,41.3566,41.322,41.3306,3934.0
2020-08-06 12:40:00,47.78,47.78,47.73,47.75,7503.0,41.322,41.322,41.2787,41.296,7503.0
2020-08-06 12:45:00,47.75,47.76,47.68,47.68,4406.0,41.296,41.3047,41.2355,41.2355,4406.0
2020-08-06 12:50:00,47.66,47.68,47.64,47.66,9923.0,41.2182,41.2355,41.2009,41.2182,9923.0
2020-08-06 12:55:00,47.66,47.73,47.65,47.73,6107.0,41.2182,41.2787,41.2095,41.2787,6107.0
2020-08-06 13:00:00,47.72,47.76,47.72,47.74,10714.0,41.2701,41.3047,41.2701,41.2874,10714.0
2020-08-06 13:05:00,47.74,47.75,47.72,47.73,3655.0,41.2874,41.296,41.2701,41.2787,3655.0
2020-08-06 13:10:00,47.74,47.76,47.74,47.74,1400.0,41.2874,41.3047,41.2874,41.2874,1400.0
2020-08-06 13:15:00,47.76,47.76,47.71,47.71,1100.0,41.3047,41.3047,41.2614,41.2614,1100.0
2020-08-06 13:20:00,47.71,47.73,47.7,47.72,4890.0,41.2614,41.2787,41.2528,41.2701,4890.0
2020-08-06 13:25:00,47.71,47.73,47.7,47.73,3805.0,41.2614,41.2787,41.2528,41.2787,3805.0
2020-08-06 13:30:00,47.73,47.74,47.72,47.72,2362.0,41.2787,41.2874,41.2701,41.2701,2362.0
2020-08-06 13:35:00,47.72,47.74,47.72,47.73,2210.0,41.2701,41.2874,41.2701,41.2787,2210.0
2020-08-06 13:40:00,47.74,47.74,47.73,47.73,2300.0,41.2874,41.2874,41.2787,41.2787,2300.0
2020-08-06 13:45:00,47.74,47.75,47.74,47.75,5586.0,41.2874,41.296,41.2874,41.296,5586.0
2020-08-06 13:50:00,47.75,47.77,47.75,47.75,2900.0,41.296,41.3133,41.296,41.296,2900.0
2020-08-06 13:55:00,47.75,47.75,47.73,47.75,5101.0,41.296,41.296,41.2787,41.296,5101.0
2020-08-06 14:00:00,47.75,47.82,47.73,47.81,8855.0,41.296,41.3566,41.2787,41.3479,8855.0
2020-08-06 14:05:00,47.81,47.81,47.78,47.79,2562.0,41.3479,41.3479,41.322,41.3306,2562.0
2020-08-06 14:10:00,47.78,47.78,47.74,47.74,3985.0,41.322,41.322,41.2874,41.2874,3985.0
2020-08-06 14:15:00,47.73,47.73,47.62,47.62,11979.0,41.2787,41.2787,41.1836,41.1836,11979.0
2020-08-06 14:20:00,47.62,47.65,47.6,47.62,7895.0,41.1836,41.2095,41.1663,41.1836,7895.0
2020-08-06 14:25:00,47.61,47.63,47.6,47.63,2258.0,41.175,41.1922,41.1663,41.1922,2258.0
2020-08-06 14:30:00,47.65,47.76,47.65,47.73,6731.0,41.2095,41.3047,41.2095,41.2787,6731.0
2020-08-06 14:35:00,47.73,47.74,47.72,47.73,2359.0,41.2787,41.2874,41.2701,41.2787,2359.0
2020-08-06 14:40:00,47.73,47.75,47.72,47.75,2300.0,41.2787,41.296,41.2701,41.296,2300.0
2020-08-06 14:45:00,47.75,47.75,47.72,47.72,1700.0,41.296,41.296,41.2701,41.2701,1700.0
2020-08-06 14:50:00,47.72,47.72,47.64,47.64,5976.0,41.2701,41.2701,41.2009,41.2009,5976.0
2020-08-06 14:55:00,47.64,47.64,47.59,47.6,5729.0,41.2009,41.2009,41.1577,41.1663,5729.0
2020-08-06 15:00:00,47.6,47.61,47.56,47.57,9210.0,41.1663,41.175,41.1317,41.1404,9210.0
2020-08-06 15:05:00,47.58,47.59,47.56,47.57,6875.0,41.149,41.1577,41.1317,41.1404,6875.0
2020-08-06 15:10:00,47.57,47.57,47.52,47.52,5854.0,41.1404,41.1404,41.0971,41.0971,5854.0
2020-08-06 15:15:00,47.52,47.56,47.52,47.56,15621.0,41.0971,41.1317,41.0971,41.1317,15621.0
2020-08-06 15:20:00,47.56,47.58,47.53,47.53,18085.0,41.1317,41.149,41.1058,41.1058,18085.0
2020-08-06 15:25:00,47.53,47.53,47.46,47.49,34127.0,41.1058,41.1058,41.0452,41.0712,34127.0
2020-08-06 15:30:00,47.49,47.51,47.45,47.47,35426.0,41.0712,41.0885,41.0366,41.0539,35426.0
2020-08-06 15:35:00,47.47,47.54,47.46,47.53,40531.0,41.0539,41.1144,41.0452,41.1058,40531.0
2020-08-06 15:40:00,47.54,47.56,47.53,47.56,20914.0,41.1144,41.1317,41.1058,41.1317,20914.0
2020-08-06 15:45:00,47.57,47.63,47.57,47.61,21357.0,41.1404,41.1922,41.1404,41.175,21357.0
2020-08-06 15:50:00,47.61,47.74,47.61,47.74,50405.0,41.175,41.2874,41.175,41.2874,50405.0
2020-08-06 15:55:00,47.74,47.78,47.71,47.77,39907.0,41.2874,41.322,41.2614,41.3133,39907.0
2020-08-07 09:30:00,47.37,47.42,47.17,47.33,35296.0,40.9674,41.0106,40.7944,40.9328,35296.0
2020-08-07 09:35:00,47.3,47.46,47.26,47.44,20916.0,40.9069,41.0452,40.8723,41.0279,20916.0
2020-08-07 09:40:00,47.43,47.48,47.38,47.41,26458.0,41.0193,41.0625,40.976,41.002,26458.0
2020-08-07 09:45:00,47.41,47.43,47.29,47.34,23271.0,41.002,41.0193,40.8982,40.9414,23271.0
2020-08-07 09:50:00,47.35,47.45,47.3,47.31,18037.0,40.9501,41.0366,40.9069,40.9155,18037.0
2020-08-07 09:55:00,47.31,47.35,47.25,47.27,16973.0,40.9155,40.9501,40.8636,40.8809,16973.0
2020-08-07 10:00:00,47.26,47.26,47.18,47.18,14349.0,40.8723,40.8723,40.8031,40.8031,14349.0
2020-08-07 10:05:00,47.19,47.19,47.09,47.09,19272.0,40.8117,40.8117,40.7252,40.7252,19272.0
2020-08-07 10:10:00,47.1,47.24,47.08,47.19,12750.0,40.7339,40.855,40.7166,40.8117,12750.0
2020-08-07 10:15:00,47.19,47.23,47.12,47.13,7150.0,40.8117,40.8463,40.7512,40.7598,7150.0
2020-08-07 10:20:00,47.15,47.19,47.1,47.13,22726.0,40.7771,40.8117,40.7339,40.7598,22726.0
2020-08-07 10:25:00,47.14,47.15,47.04,47.11,17551.0,40.7685,40.7771,40.682,40.7425,17551.0
2020-08-07 10:30:00,47.11,47.13,47.07,47.13,5974.0,40.7425,40.7598,40.7079,40.7598,5974.0
2020-08-07 10:35:00,47.13,47.14,47.09,47.1,4176.0,40.7598,40.7685,40.7252,40.7339,4176.0
2020-08-07 10:40:00,47.12,47.14,47.09,47.1,9902.0,40.7512,40.7685,40.7252,40.7339,9902.0
2020-08-07 10:45:00,47.11,47.12,47.09,47.09,5797.0,40.7425,40.7512,40.7252,40.7252,5797.0
2020-08-07 10:50:00,47.08,47.14,47.07,47.14,9216.0,40.7166,40.7685,40.7079,40.7685,9216.0
2020-08-07 10:55:00,47.17,47.18,47.15,47.16,6422.0,40.7944,40.8031,40.7771,40.7858,6422.0
2020-08-07 11:00:00,47.18,47.19,47.13,47.13,3653.0,40.8031,40.8117,40.7598,40.7598,3653.0
2020-08-07 11:05:00,47.13,47.23,47.11,47.21,9238.0,40.7598,40.8463,40.7425,40.829,9238.0
2020-08-07 11:10:00,47.21,47.26,47.2,47.22,9565.0,40.829,40.8723,40.8204,40.8377,9565.0
2020-08-07 11:15:00,47.19,47.2,47.18,47.19,3600.0,40.8117,40.8204,40.8031,40.8117,3600.0
2020-08-07 11:20:00,47.17,47.22,47.17,47.21,4100.0,40.7944,40.8377,40.7944,40.829,4100.0
2020-08-07 11:25:00,47.21,47.21,47.16,47.17,6121.0,40.829,40.829,40.7858,40.7944,6121.0
2020-08-07 11:30:00,47.17,47.26,47.17,47.23,7519.0,40.7944,40.8723,40.7944,40.8463,7519.0
2020-08-07 11:35:00,47.24,47.28,47.22,47.26,10500.0,40.855,40.8896,40.8377,40.8723,10500.0
2020-08-07 11:40:00,47.26,47.28,47.22,47.25,5122.0,40.8723,40.8896,40.8377,40.8636,5122.0
2020-08-07 11:45:00,47.26,47.29,47.26,47.29,7554.0,40.8723,40.8982,40.8723,40.8982,7554.0
2020-08-07 11:50:00,47.27,47.28,47.21,47.22,4780.0,40.8809,40.8896,40.829,40.8377,4780.0
2020-08-07 11:55:00,47.22,47.24,47.22,47.22,4100.0,40.8377,40.855,40.8377,40.8377,4100.0
2020-08-07 12:00:00,47.21,47.35,47.21,47.35,12302.0,40.829,40.9501,40.829,40.9501,12302.0
2020-08-07 12:05:00,47.36,47.37,47.33,47.34,4260.0,40.9587,40.9674,40.9328,40.9414,4260.0
2020-08-07 12:10:00,47.35,47.37,47.33,47.37,10012.0,40.9501,40.9674,40.9328,40.9674,10012.0
2020-08-07 12:15:00,47.35,47.39,47.33,47.37,10950.0,40.9501,40.9847,40.9328,40.9674,10950.0
2020-08-07 12:20:00,47.36,47.37,47.34,47.37,6968.0,40.9587,40.9674,40.9414,40.9674,6968.0
2020-08-07 12:25:00,47.38,47.39,47.37,47.38,4053.0,40.976,40.9847,40.9674,40.976,4053.0
2020-08-07 12:30:00,47.38,47.39,47.37,47.38,3487.0,40.976,40.9847,40.9674,40.976,3487.0
2020-08-07 12:35:00,47.37,47.41,47.37,47.38,3782.0,40.9674,41.002,40.9674,40.976,3782.0
2020-08-07 12:40:00,47.38,47.38,47.35,47.37,3877.0,40.976,40.976,40.9501,40.9674,3877.0
2020-08-07 12:45:00,47.37,47.41,47.37,47.4,6664.0,40.9674,41.002,40.9674,40.9933,6664.0
2020-08-07 12:50:00,47.41,47.41,47.35,47.38,3688.0,41.002,41.002,40.9501,40.976,3688.0
2020-08-07 12:55:00,47.37,47.39,47.32,47.32,2421.0,40.9674,40.9847,40.9241,40.9241,2421.0
2020-08-07 13:00:00,47.31,47.37,47.31,47.37,5101.0,40.9155,40.9674,40.9155,40.9674,5101.0
2020-08-07 13:05:00,47.36,47.38,47.33,47.34,4719.0,40.9587,40.976,40.9328,40.9414,4719.0
2020-08-07 13:10:00,47.34,47.36,47.31,47.33,5579.0,40.9414,40.9587,40.9155,40.9328,5579.0
2020-08-07 13:15:00,47.32,47.33,47.27,47.33,8429.0,40.9241,40.9328,40.8809,40.9328,8429.0
2020-08-07 13:20:00,47.31,47.34,47.31,47.33,2365.0,40.9155,40.9414,40.9155,40.9328,2365.0
2020-08-07 13:25:00,47.34,47.4,47.34,47.4,2771.0,40.9414,40.9933,40.9414,40.9933,2771.0
2020-08-07 13:30:00,47.39,47.43,47.37,47.43,6796.0,40.9847,41.0193,40.9674,41.0193,6796.0
2020-08-07 13:35:00,47.45,47.49,47.45,47.47,7160.0,41.0366,41.0712,41.0366,41.0539,7160.0
2020-08-07 13:40:00,47.47,47.49,47.46,47.47,5837.0,41.0539,41.0712,41.0452,41.0539,5837.0
2020-08-07 13:45:00,47.47,47.47,47.35,47.35,6098.0,41.0539,41.0539,40.9501,40.9501,6098.0
2020-08-07 13:50:00,47.32,47.35,47.31,47.33,5543.0,40.9241,40.9501,40.9155,40.9328,5543.0
2020-08-07 13:55:00,47.34,47.4,47.34,47.37,6154.0,40.9414,40.9933,40.9414,40.9674,6154.0
2020-08-07 14:00:00,47.38,47.43,47.38,47.42,7711.0,40.976,41.0193,40.976,41.0106,7711.0
2020-08-07 14:05:00,47.42,47.42,47.35,47.41,9348.0,41.0106,41.0106,40.9501,41.002,9348.0
2020-08-07 14:10:00,47.42,47.45,47.42,47.44,4665.0,41.0106,41.0366,41.0106,41.0279,4665.0
2020-08-07 14:15:00,47.44,47.45,47.43,47.44,4441.0,41.0279,41.0366,41.0193,41.0279,4441.0
2020-08-07 14:20:00,47.44,47.44,47.39,47.42,5099.0,41.0279,41.0279,40.9847,41.0106,5099.0
2020-08-07 14:25:00,47.41,47.43,47.38,47.38,5172.0,41.002,41.0193,40.976,40.976,5172.0
2020-08-07 14:30:00,47.37,47.51,47.36,47.5,11862.0,40.9674,41.0885,40.9587,41.0798,11862.0
2020-08-07 14:35:00,47.48,47.52,47.47,47.52,3494.0,41.0625,41.0971,41.0539,41.0971,3494.0
2020-08-07 14:40:00,47.53,47.53,47.45,47.48,6154.0,41.1058,41.1058,41.0366,41.0625,6154.0
2020-08-07 14:45:00,47.48,47.5,47.42,47.48,7608.0,41.0625,41.0798,41.0106,41.0625,7608.0
2020-08-07 14:50:00,47.47,47.5,47.45,47.47,13104.0,41.0539,41.0798,41.0366,41.0539,13104.0
2020-08-07 14:55:00,47.44,47.51,47.44,47.5,13035.0,41.0279,41.0885,41.0279,41.0798,13035.0
2020-08-07 15:00:00,47.48,47.53,47.47,47.52,6141.0,41.0625,41.1058,41.0539,41.0971,6141.0
2020-08-07 15:05:00,47.51,47.55,47.49,47.55,6773.0,41.0885,41.1231,41.0712,41.1231,6773.0
2020-08-07 15:10:00,47.54,47.56,47.48,47.53,18689.0,41.1144,41.1317,41.0625,41.1058,18689.0
2020-08-07 15:15:00,47.53,47.57,47.53,47.56,10395.0,41.1058,41.1404,41.1058,41.1317,10395.0
2020-08-07 15:20:00,47.57,47.57,47.51,47.51,15652.0,41.1404,41.1404,41.0885,41.0885,15652.0
2020-08-07 15:25:00,47.51,47.58,47.48,47.49,10432.0,41.0885,41.149,41.0625,41.0712,10432.0
2020-08-07 15:30:00,47.5,47.56,47.49,47.53,11023.0,41.0798,41.1317,41.0712,41.1058,11023.0
2020-08-07 15:35:00,47.53,47.54,47.51,47.51,10207.0,41.1058,41.1144,41.0885,41.0885,10207.0
2020-08-07 15:40:00,47.52,47.54,47.46,47.52,9713.0,41.0971,41.1144,41.0452,41.0971,9713.0
2020-08-07 15:45:00,47.53,47.59,47.53,47.58,11957.0,41.1058,41.1577,41.1058,41.149,11957.0
2020-08-07 15:50:00,47.59,47.59,47.41,47.42,49987.0,41.1577,41.1577,41.002,41.0106,49987.0
2020-08-07 15:55:00,47.42,47.51,47.38,47.42,70922.0,41.0106,41.0885,40.976,41.0106,70922.0
2020-08-10 09:30:00,47.21,47.62,47.17,47.56,25638.0,40.829,41.1836,40.7944,41.1317,25638.0
2020-08-10 09:35:00,47.54,47.65,47.47,47.51,27989.0,41.1144,41.2095,41.0539,41.0885,27989.0
2020-08-10 09:40:00,47.51,47.6,47.47,47.48,22029.0,41.0885,41.1663,41.0539,41.0625,22029.0
2020-08-10 09:45:00,47.48,47.58,47.45,47.58,19372.0,41.0625,41.149,41.0366,41.149,19372.0
2020-08-10 09:50:00,47.59,47.61,47.5,47.59,15488.0,41.1577,41.175,41.0798,41.1577,15488.0
2020-08-10 09:55:00,47.6,47.67,47.54,47.67,19545.0,41.1663,41.2268,41.1144,41.2268,19545.0
2020-08-10 10:00:00,47.67,47.67,47.58,47.6,23722.0,41.2268,41.2268,41.149,41.1663,23722.0
2020-08-10 10:05:00,47.61,47.72,47.61,47.7,20037.0,41.175,41.2701,41.175,41.2528,20037.0
2020-08-10 10:10:00,47.68,47.74,47.68,47.69,16514.0,41.2355,41.2874,41.2355,41.2441,16514.0
2020-08-10 10:15:00,47.68,47.81,47.67,47.81,23383.0,41.2355,41.3479,41.2268,41.3479,23383.0
2020-08-10 10:20:00,47.8,47.81,47.74,47.79,20119.0,41.3393,41.3479,41.2874,41.3306,20119.0
2020-08-10 10:25:00,47.78,47.8,47.75,47.79,17335.0,41.322,41.3393,41.296,41.3306,17335.0
2020-08-10 10:30:00,47.8,47.8,47.67,47.71,13699.0,41.3393,41.3393,41.2268,41.2614,13699.0
2020-08-10 10:35:00,47.69,47.72,47.68,47.69,10100.0,41.2441,41.2701,41.2355,41.2441,10100.0
2020-08-10 10:40:00,47.69,47.72,47.67,47.69,15964.0,41.2441,41.2701,41.2268,41.2441,15964.0
2020-08-10 10:45:00,47.69,47.69,47.61,47.68,9200.0,41.2441,41.2441,41.175,41.2355,9200.0
2020-08-10 10:50:00,47.67,47.78,47.64,47.78,13716.0,41.2268,41.322,41.2009,41.322,13716.0
2020-08-10 10:55:00,47.77,47.81,47.71,47.72,18874.0,41.3133,41.3479,41.2614,41.2701,18874.0
2020-08-10 11:00:00,47.75,47.77,47.72,47.75,9782.0,41.296,41.3133,41.2701,41.296,9782.0
2020-08-10 11:05:00,47.75,47.75,47.71,47.72,6287.0,41.296,41.296,41.2614,41.2701,6287.0
2020-08-10 11:10:00,47.72,47.74,47.66,47.66,11989.0,41.2701,41.2874,41.2182,41.2182,11989.0
2020-08-10 11:15:00,47.65,47.71,47.63,47.69,10564.0,41.2095,41.2614,41.1922,41.2441,10564.0
2020-08-10 11:20:00,47.69,47.74,47.66,47.74,13751.0,41.2441,41.2874,41.2182,41.2874,13751.0
2020-08-10 11:25:00,47.74,47.78,47.72,47.76,18882.0,41.2874,41.322,41.2701,41.3047,18882.0
2020-08-10 11:30:00,47.76,47.77,47.72,47.73,10236.0,41.3047,41.3133,41.2701,41.2787,10236.0
2020-08-10 11:35:00,47.74,47.74,47.72,47.72,11153.0,41.2874,41.2874,41.2701,41.2701,11153.0
2020-08-10 11:40:00,47.72,47.72,47.67,47.67,7778.0,41.2701,41.2701,41.2268,41.2268,7778.0
2020-08-10 11:45:00,47.65,47.67,47.63,47.67,5996.0,41.2095,41.2268,41.1922,41.2268,5996.0
2020-08-10 11:50:00,47.69,47.76,47.68,47.74,6854.0,41.2441,41.3047,41.2355,41.2874,6854.0
2020-08-10 11:55:00,47.74,47.76,47.67,47.75,13722.0,41.2874,41.3047,41.2268,41.296,13722.0
2020-08-10 12:00:00,47.76,47.83,47.76,47.8,10968.0,41.3047,41.3652,41.3047,41.3393,10968.0
2020-08-10 12:05:00,47.81,47.87,47.81,47.86,9152.0,41.3479,41.3998,41.3479,41.3912,9152.0
2020-08-10 12:10:00,47.86,47.88,47.85,47.85,5237.0,41.3912,41.4085,41.3825,41.3825,5237.0
2020-08-10 12:15:00,47.85,47.87,47.83,47.84,7709.0,41.3825,41.3998,41.3652,41.3739,7709.0
2020-08-10 12:20:00,47.84,47.87,47.81,47.83,13008.0,41.3739,41.3998,41.3479,41.3652,13008.0
2020-08-10 12:25:00,47.83,47.84,47.74,47.74,7819.0,41.3652,41.3739,41.2874,41.2874,7819.0
2020-08-10 12:30:00,47.75,47.77,47.72,47.72,5586.0,41.296,41.3133,41.2701,41.2701,5586.0
2020-08-10 12:35:00,47.73,47.76,47.71,47.74,7908.0,41.2787,41.3047,41.2614,41.2874,7908.0
2020-08-10 12:40:00,47.72,47.85,47.72,47.85,3642.0,41.2701,41.3825,41.2701,41.3825,3642.0
2020-08-10 12:45:00,47.85,47.87,47.82,47.86,10224.0,41.3825,41.3998,41.3566,41.3912,10224.0
2020-08-10 12:50:00,47.86,47.9,47.86,47.9,3977.0,41.3912,41.4258,41.3912,41.4258,3977.0
2020-08-10 12:55:00,47.9,47.92,47.88,47.92,5228.0,41.4258,41.4431,41.4085,41.4431,5228.0
2020-08-10 13:00:00,47.92,47.96,47.92,47.96,8620.0,41.4431,41.4776,41.4431,41.4776,8620.0
2020-08-10 13:05:00,47.96,47.99,47.96,47.98,9611.0,41.4776,41.5036,41.4776,41.4949,9611.0
2020-08-10 13:10:00,47.99,47.99,47.96,47.97,6049.0,41.5036,41.5036,41.4776,41.4863,6049.0
2020-08-10 13:15:00,47.98,47.99,47.96,47.97,4227.0,41.4949,41.5036,41.4776,41.4863,4227.0
2020-08-10 13:20:00,47.97,47.97,47.96,47.96,5007.0,41.4863,41.4863,41.4776,41.4776,5007.0
2020-08-10 13:25:00,47.95,47.95,47.86,47.91,11276.0,41.469,41.469,41.3912,41.4344,11276.0
2020-08-10 13:30:00,47.92,47.93,47.89,47.89,4609.0,41.4431,41.4517,41.4171,41.4171,4609.0
2020-08-10 13:35:00,47.88,47.92,47.88,47.9,2339.0,41.4085,41.4431,41.4085,41.4258,2339.0
2020-08-10 13:40:00,47.9,47.91,47.88,47.88,2326.0,41.4258,41.4344,41.4085,41.4085,2326.0
2020-08-10 13:45:00,47.87,47.9,47.87,47.89,1926.0,41.3998,41.4258,41.3998,41.4171,1926.0
2020-08-10 13:50:00,47.89,47.92,47.89,47.92,5655.0,41.4171,41.4431,41.4171,41.4431,5655.0
2020-08-10 13:55:00,47.92,47.92,47.88,47.91,5110.0,41.4431,41.4431,41.4085,41.4344,5110.0
2020-08-10 14:00:00,47.92,47.94,47.91,47.91,4095.0,41.4431,41.4603,41.4344,41.4344,4095.0
2020-08-10 14:05:00,47.9,47.9,47.83,47.83,6552.0,41.4258,41.4258,41.3652,41.3652,6552.0
2020-08-10 14:10:00,47.84,47.88,47.83,47.88,4528.0,41.3739,41.4085,41.3652,41.4085,4528.0
2020-08-10 14:15:00,47.88,47.88,47.85,47.87,4342.0,41.4085,41.4085,41.3825,41.3998,4342.0
2020-08-10 14:20:00,47.87,47.88,47.82,47.83,4099.0,41.3998,41.4085,41.3566,41.3652,4099.0
2020-08-10 14:25:00,47.82,47.82,47.78,47.79,6545.0,41.3566,41.3566,41.322,41.3306,6545.0
2020-08-10 14:30:00,47.79,47.79,47.76,47.77,10012.0,41.3306,41.3306,41.3047,41.3133,10012.0
2020-08-10 14:35:00,47.79,47.79,47.75,47.75,4731.0,41.3306,41.3306,41.296,41.296,4731.0
2020-08-10 14:40:00,47.74,47.74,47.71,47.71,12922.0,41.2874,41.2874,41.2614,41.2614,12922.0
2020-08-10 14:45:00,47.71,47.71,47.67,47.7,12863.0,41.2614,41.2614,41.2268,41.2528,12863.0
2020-08-10 14:50:00,47.71,47.74,47.7,47.73,13589.0,41.2614,41.2874,41.2528,41.2787,13589.0
2020-08-10 14:55:00,47.74,47.75,47.73,47.74,5214.0,41.2874,41.296,41.2787,41.2874,5214.0
2020-08-10 15:00:00,47.74,47.81,47.74,47.81,12050.0,41.2874,41.3479,41.2874,41.3479,12050.0
2020-08-10 15:05:00,47.8,47.83,47.78,47.8,12388.0,41.3393,41.3652,41.322,41.3393,12388.0
2020-08-10 15:10:00,47.8,47.8,47.75,47.75,6669.0,41.3393,41.3393,41.296,41.296,6669.0
2020-08-10 15:15:00,47.75,47.78,47.74,47.75,6835.0,41.296,41.322,41.2874,41.296,6835.0
2020-08-10 15:20:00,47.77,47.78,47.71,47.71,5553.0,41.3133,41.322,41.2614,41.2614,5553.0
2020-08-10 15:25:00,47.72,47.73,47.67,47.68,12422.0,41.2701,41.2787,41.2268,41.2355,12422.0
2020-08-10 15:30:00,47.67,47.69,47.66,47.67,13285.0,41.2268,41.2441,41.2182,41.2268,13285.0
2020-08-10 15:35:00,47.66,47.69,47.64,47.64,24926.0,41.2182,41.2441,41.2009,41.2009,24926.0
2020-08-10 15:40:00,47.64,47.65,47.62,47.63,19677.0,41.2009,41.2095,41.1836,41.1922,19677.0
2020-08-10 15:45:00,47.62,47.67,47.62,47.63,20624.0,41.1836,41.2268,41.1836,41.1922,20624.0
2020-08-10 15:50:00,47.62,47.69,47.59,47.66,69649.0,41.1836,41.2441,41.1577,41.2182,69649.0
2020-08-10 15:55:00,47.66,47.74,47.65,47.73,25590.0,41.2182,41.2874,41.2095,41.2787,25590.0
2020-08-11 09:30:00,47.9,48.36,47.9,48.36,58320.0,41.4258,41.8236,41.4258,41.8236,58320.0
2020-08-11 09:35:00,48.35,48.42,48.17,48.21,25271.0,41.8149,41.8755,41.6593,41.6939,25271.0
2020-08-11 09:40:00,48.21,48.45,48.2,48.28,24284.0,41.6939,41.9014,41.6852,41.7544,24284.0
2020-08-11 09:45:00,48.3,48.32,48.1,48.16,29052.0,41.7717,41.789,41.5987,41.6506,29052.0
2020-08-11 09:50:00,48.17,48.17,48.1,48.1,12247.0,41.6593,41.6593,41.5987,41.5987,12247.0
2020-08-11 09:55:00,48.12,48.23,48.08,48.17,20023.0,41.616,41.7112,41.5814,41.6593,20023.0
2020-08-11 10:00:00,48.17,48.21,48.14,48.15,17404.0,41.6593,41.6939,41.6333,41.642,17404.0
2020-08-11 10:05:00,48.14,48.17,48.06,48.08,13733.0,41.6333,41.6593,41.5641,41.5814,13733.0
2020-08-11 10:10:00,48.09,48.14,47.99,48.02,21206.0,41.5901,41.6333,41.5036,41.5295,21206.0
2020-08-11 10:15:00,48.01,48.01,47.92,47.94,14299.0,41.5209,41.5209,41.4431,41.4603,14299.0
2020-08-11 10:20:00,47.94,47.97,47.91,47.93,9188.0,41.4603,41.4863,41.4344,41.4517,9188.0
2020-08-11 10:25:00,47.92,47.92,47.81,47.88,12130.0,41.4431,41.4431,41.3479,41.4085,12130.0
2020-08-11 10:30:00,47.89,47.9,47.82,47.85,15527.0,41.4171,41.4258,41.3566,41.3825,15527.0
2020-08-11 10:35:00,47.85,48.02,47.84,47.98,13469.0,41.3825,41.5295,41.3739,41.4949,13469.0
2020-08-11 10:40:00,47.96,47.98,47.92,47.92,6675.0,41.4776,41.4949,41.4431,41.4431,6675.0
2020-08-11 10:45:00,47.92,47.92,47.86,47.88,9284.0,41.4431,41.4431,41.3912,41.4085,9284.0
2020-08-11 10:50:00,47.89,47.94,47.86,47.94,7898.0,41.4171,41.4603,41.3912,41.4603,7898.0
2020-08-11 10:55:00,47.94,47.99,47.94,47.99,5604.0,41.4603,41.5036,41.4603,41.5036,5604.0
2020-08-11 11:00:00,48.0,48.09,48.0,48.06,7252.0,41.5122,41.5901,41.5122,41.5641,7252.0
2020-08-11 11:05:00,48.07,48.08,48.05,48.08,5673.0,41.5728,41.5814,41.5555,41.5814,5673.0
2020-08-11 11:10:00,48.07,48.07,48.0,48.05,9659.0,41.5728,41.5728,41.5122,41.5555,9659.0
2020-08-11 11:15:00,48.07,48.07,48.04,48.06,5601.0,41.5728,41.5728,41.5468,41.5641,5601.0
2020-08-11 11:20:00,48.06,48.11,48.06,48.1,9299.0,41.5641,41.6074,41.5641,41.5987,9299.0
2020-08-11 11:25:00,48.09,48.19,48.08,48.16,14898.0,41.5901,41.6766,41.5814,41.6506,14898.0
2020-08-11 11:30:00,48.17,48.17,48.11,48.12,5600.0,41.6593,41.6593,41.6074,41.616,5600.0
2020-08-11 11:35:00,48.13,48.14,48.09,48.11,4921.0,41.6247,41.6333,41.5901,41.6074,4921.0
2020-08-11 11:40:00,48.12,48.19,48.12,48.13,7058.0,41.616,41.6766,41.616,41.6247,7058.0
2020-08-11 11:45:00,48.14,48.18,48.13,48.13,1900.0,41.6333,41.6679,41.6247,41.6247,1900.0
2020-08-11 11:50:00,48.13,48.13,48.06,48.06,3800.0,41.6247,41.6247,41.5641,41.5641,3800.0
2020-08-11 11:55:00,48.06,48.06,48.04,48.06,3487.0,41.5641,41.5641,41.5468,41.5641,3487.0
2020-08-11 12:00:00,48.07,48.11,48.07,48.08,8937.0,41.5728,41.6074,41.5728,41.5814,8937.0
2020-08-11 12:05:00,48.07,48.1,48.05,48.06,4700.0,41.5728,41.5987,41.5555,41.5641,4700.0
2020-08-11 12:10:00,48.05,48.08,48.05,48.07,4610.0,41.5555,41.5814,41.5555,41.5728,4610.0
2020-08-11 12:15:00,48.07,48.08,48.05,48.05,3386.0,41.5728,41.5814,41.5555,41.5555,3386.0
2020-08-11 12:20:00,48.04,48.04,47.99,48.01,11956.0,41.5468,41.5468,41.5036,41.5209,11956.0
2020-08-11 12:25:00,48.01,48.02,48.0,48.01,4645.0,41.5209,41.5295,41.5122,41.5209,4645.0
2020-08-11 12:30:00,47.99,47.99,47.96,47.98,5086.0,41.5036,41.5036,41.4776,41.4949,5086.0
2020-08-11 12:35:00,47.98,47.98,47.92,47.93,8081.0,41.4949,41.4949,41.4431,41.4517,8081.0
2020-08-11 12:40:00,47.94,48.01,47.93,48.01,9004.0,41.4603,41.5209,41.4517,41.5209,9004.0
2020-08-11 12:45:00,48.02,48.05,48.02,48.04,6170.0,41.5295,41.5555,41.5295,41.5468,6170.0
2020-08-11 12:50:00,48.04,48.04,47.92,47.92,6842.0,41.5468,41.5468,41.4431,41.4431,6842.0
2020-08-11 12:55:00,47.92,47.92,47.87,47.87,7999.0,41.4431,41.4431,41.3998,41.3998,7999.0
2020-08-11 13:00:00,47.86,47.88,47.84,47.86,10529.0,41.3912,41.4085,41.3739,41.3912,10529.0
2020-08-11 13:05:00,47.85,47.85,47.83,47.83,8581.0,41.3825,41.3825,41.3652,41.3652,8581.0
2020-08-11 13:10:00,47.82,47.82,47.82,47.82,2800.0,41.3566,41.3566,41.3566,41.3566,2800.0
2020-08-11 13:15:00,47.82,47.82,47.81,47.81,6081.0,41.3566,41.3566,41.3479,41.3479,6081.0
2020-08-11 13:20:00,47.81,47.86,47.81,47.86,5807.0,41.3479,41.3912,41.3479,41.3912,5807.0
2020-08-11 13:25:00,47.86,47.88,47.86,47.88,3214.0,41.3912,41.4085,41.3912,41.4085,3214.0
2020-08-11 13:30:00,47.88,47.88,47.83,47.84,6488.0,41.4085,41.4085,41.3652,41.3739,6488.0
2020-08-11 13:35:00,47.83,47.84,47.81,47.81,3500.0,41.3652,41.3739,41.3479,41.3479,3500.0
2020-08-11 13:40:00,47.81,47.81,47.74,47.77,11594.0,41.3479,41.3479,41.2874,41.3133,11594.0
2020-08-11 13:45:00,47.78,47.78,47.73,47.74,7491.0,41.322,41.322,41.2787,41.2874,7491.0
2020-08-11 13:50:00,47.74,47.76,47.74,47.76,4178.0,41.2874,41.3047,41.2874,41.3047,4178.0
2020-08-11 13:55:00,47.77,47.79,47.76,47.77,5151.0,41.3133,41.3306,41.3047,41.3133,5151.0
2020-08-11 14:00:00,47.77,47.77,47.72,47.73,7433.0,41.3133,41.3133,41.2701,41.2787,7433.0
2020-08-11 14:05:00,47.74,47.74,47.69,47.69,13861.0,41.2874,41.2874,41.2441,41.2441,13861.0
2020-08-11 14:10:00,47.69,47.69,47.65,47.65,10586.0,41.2441,41.2441,41.2095,41.2095,10586.0
2020-08-11 14:15:00,47.66,47.68,47.62,47.66,10447.0,41.2182,41.2355,41.1836,41.2182,10447.0
2020-08-11 14:20:00,47.67,47.7,47.67,47.68,7101.0,41.2268,41.2528,41.2268,41.2355,7101.0
2020-08-11 14:25:00,47.68,47.7,47.63,47.63,19699.0,41.2355,41.2528,41.1922,41.1922,19699.0
2020-08-11 14:30:00,47.64,47.64,47.6,47.63,24321.0,41.2009,41.2009,41.1663,41.1922,24321.0
2020-08-11 14:35:00,47.63,47.63,47.56,47.59,20377.0,41.1922,41.1922,41.1317,41.1577,20377.0
2020-08-11 14:40:00,47.59,47.63,47.57,47.6,13802.0,41.1577,41.1922,41.1404,41.1663,13802.0
2020-08-11 14:45:00,47.57,47.61,47.57,47.58,12016.0,41.1404,41.175,41.1404,41.149,12016.0
2020-08-11 14:50:00,47.58,47.6,47.54,47.59,9415.0,41.149,41.1663,41.1144,41.1577,9415.0
2020-08-11 14:55:00,47.59,47.66,47.58,47.62,8885.0,41.1577,41.2182,41.149,41.1836,8885.0
2020-08-11 15:00:00,47.61,47.61,47.55,47.55,13229.0,41.175,41.175,41.1231,41.1231,13229.0
2020-08-11 15:05:00,47.53,47.58,47.51,47.54,24327.0,41.1058,41.149,41.0885,41.1144,24327.0
2020-08-11 15:10:00,47.54,47.62,47.54,47.54,16309.0,41.1144,41.1836,41.1144,41.1144,16309.0
2020-08-11 15:15:00,47.54,47.54,47.26,47.3,46352.0,41.1144,41.1144,40.8723,40.9069,46352.0
2020-08-11 15:20:00,47.3,47.33,47.22,47.22,30588.0,40.9069,40.9328,40.8377,40.8377,30588.0
2020-08-11 15:25:00,47.23,47.34,47.23,47.34,21745.0,40.8463,40.9414,40.8463,40.9414,21745.0
2020-08-11 15:30:00,47.35,47.36,47.17,47.17,31160.0,40.9501,40.9587,40.7944,40.7944,31160.0
2020-08-11 15:35:00,47.19,47.28,47.16,47.21,26456.0,40.8117,40.8896,40.7858,40.829,26456.0
2020-08-11 15:40:00,47.22,47.25,47.17,47.24,31327.0,40.8377,40.8636,40.7944,40.855,31327.0
2020-08-11 15:45:00,47.25,47.26,47.19,47.24,28116.0,40.8636,40.8723,40.8117,40.855,28116.0
2020-08-11 15:50:00,47.24,47.24,47.09,47.1,55396.0,40.855,40.855,40.7252,40.7339,55396.0
2020-08-11 15:55:00,47.1,47.23,47.1,47.22,79799.0,40.7339,40.8463,40.7339,40.8377,79799.0
2020-08-12 09:30:00,47.32,47.59,47.29,47.5,43995.0,40.9241,41.1577,40.8982,41.0798,43995.0
2020-08-12 09:35:00,47.53,47.54,47.4,47.46,30770.0,41.1058,41.1144,40.9933,41.0452,30770.0
2020-08-12 09:40:00,47.46,47.52,47.39,47.41,33107.0,41.0452,41.0971,40.9847,41.002,33107.0
2020-08-12 09:45:00,47.42,47.48,47.33,47.45,34311.0,41.0106,41.0625,40.9328,41.0366,34311.0
2020-08-12 09:50:00,47.46,47.52,47.42,47.51,32600.0,41.0452,41.0971,41.0106,41.0885,32600.0
2020-08-12 09:55:00,47.5,47.56,47.46,47.47,28741.0,41.0798,41.1317,41.0452,41.0539,28741.0
2020-08-12 10:00:00,47.45,47.45,47.29,47.4,52701.0,41.0366,41.0366,40.8982,40.9933,52701.0
2020-08-12 10:05:00,47.41,47.41,47.31,47.32,22584.0,41.002,41.002,40.9155,40.9241,22584.0
2020-08-12 10:10:00,47.33,47.35,47.28,47.32,21596.0,40.9328,40.9501,40.8896,40.9241,21596.0
2020-08-12 10:15:00,47.33,47.36,47.28,47.28,25511.0,40.9328,40.9587,40.8896,40.8896,25511.0
2020-08-12 10:20:00,47.29,47.37,47.29,47.37,14895.0,40.8982,40.9674,40.8982,40.9674,14895.0
2020-08-12 10:25:00,47.38,47.42,47.35,47.4,23847.0,40.976,41.0106,40.9501,40.9933,23847.0
2020-08-12 10:30:00,47.41,47.55,47.41,47.55,19951.0,41.002,41.1231,41.002,41.1231,19951.0
2020-08-12 10:35:00,47.56,47.58,47.47,47.49,12347.0,41.1317,41.149,41.0539,41.0712,12347.0
2020-08-12 10:40:00,47.49,47.61,47.49,47.61,20054.0,41.0712,41.175,41.0712,41.175,20054.0
2020-08-12 10:45:00,47.63,47.68,47.62,47.65,15672.0,41.1922,41.2355,41.1836,41.2095,15672.0
2020-08-12 10:50:00,47.66,47.76,47.62,47.75,25907.0,41.2182,41.3047,41.1836,41.296,25907.0
2020-08-12 10:55:00,47.74,47.88,47.74,47.84,27145.0,41.2874,41.4085,41.2874,41.3739,27145.0
2020-08-12 11:00:00,47.83,47.92,47.83,47.92,17735.0,41.3652,41.4431,41.3652,41.4431,17735.0
2020-08-12 11:05:00,47.92,47.92,47.81,47.82,13032.0,41.4431,41.4431,41.3479,41.3566,13032.0
2020-08-12 11:10:00,47.82,47.85,47.71,47.71,13234.0,41.3566,41.3825,41.2614,41.2614,13234.0
2020-08-12 11:15:00,47.71,47.75,47.69,47.72,9956.0,41.2614,41.296,41.2441,41.2701,9956.0
2020-08-12 11:20:00,47.72,47.79,47.72,47.79,7864.0,41.2701,41.3306,41.2701,41.3306,7864.0
2020-08-12 11:25:00,47.8,47.87,47.8,47.85,15328.0,41.3393,41.3998,41.3393,41.3825,15328.0
2020-08-12 11:30:00,47.86,47.94,47.86,47.88,31734.0,41.3912,41.4603,41.3912,41.4085,31734.0
2020-08-12 11:35:00,47.89,47.89,47.76,47.79,27742.0,41.4171,41.4171,41.3047,41.3306,27742.0
2020-08-12 11:40:00,47.8,47.82,47.78,47.82,9717.0,41.3393,41.3566,41.322,41.3566,9717.0
2020-08-12 11:45:00,47.81,47.88,47.81,47.84,16368.0,41.3479,41.4085,41.3479,41.3739,16368.0
2020-08-12 11:50:00,47.85,47.86,47.81,47.81,12907.0,41.3825,41.3912,41.3479,41.3479,12907.0
2020-08-12 11:55:00,47.82,47.88,47.81,47.87,11514.0,41.3566,41.4085,41.3479,41.3998,11514.0
2020-08-12 12:00:00,47.86,47.9,47.85,47.9,7711.0,41.3912,41.4258,41.3825,41.4258,7711.0
2020-08-12 12:05:00,47.9,47.92,47.88,47.88,20681.0,41.4258,41.4431,41.4085,41.4085,20681.0
2020-08-12 12:10:00,47.88,47.89,47.83,47.83,10968.0,41.4085,41.4171,41.3652,41.3652,10968.0
2020-08-12 12:15:00,47.83,47.83,47.78,47.79,18838.0,41.3652,41.3652,41.322,41.3306,18838.0
2020-08-12 12:20:00,47.78,47.83,47.73,47.81,14598.0,41.322,41.3652,41.2787,41.3479,14598.0
2020-08-12 12:25:00,47.81,47.81,47.74,47.75,12866.0,41.3479,41.3479,41.2874,41.296,12866.0
2020-08-12 12:30:00,47.75,47.78,47.74,47.78,7155.0,41.296,41.322,41.2874,41.322,7155.0
2020-08-12 12:35:00,47.78,47.82,47.78,47.82,8411.0,41.322,41.3566,41.322,41.3566,8411.0
2020-08-12 12:40:00,47.82,47.85,47.8,47.85,4271.0,41.3566,41.3825,41.3393,41.3825,4271.0
2020-08-12 12:45:00,47.85,47.87,47.84,47.85,9503.0,41.3825,41.3998,41.3739,41.3825,9503.0
2020-08-12 12:50:00,47.86,47.86,47.83,47.83,6629.0,41.3912,41.3912,41.3652,41.3652,6629.0
2020-08-12 12:55:00,47.83,47.88,47.83,47.88,12341.0,41.3652,41.4085,41.3652,41.4085,12341.0
2020-08-12 13:00:00,47.88,47.93,47.88,47.92,16795.0,41.4085,41.4517,41.4085,41.4431,16795.0
2020-08-12 13:05:00,47.91,47.95,47.86,47.92,14990.0,41.4344,41.469,41.3912,41.4431,14990.0
2020-08-12 13:10:00,47.91,47.95,47.91,47.92,11571.0,41.4344,41.469,41.4344,41.4431,11571.0
2020-08-12 13:15:00,47.91,47.97,47.91,47.96,22040.0,41.4344,41.4863,41.4344,41.4776,22040.0
2020-08-12 13:20:00,47.96,47.97,47.87,47.89,12303.0,41.4776,41.4863,41.3998,41.4171,12303.0
2020-08-12 13:25:00,47.89,47.9,47.82,47.84,14956.0,41.4171,41.4258,41.3566,41.3739,14956.0
2020-08-12 13:30:00,47.85,47.85,47.78,47.79,16676.0,41.3825,41.3825,41.322,41.3306,16676.0
2020-08-12 13:35:00,47.79,47.79,47.74,47.75,15166.0,41.3306,41.3306,41.2874,41.296,15166.0
2020-08-12 13:40:00,47.76,47.78,47.72,47.72,11866.0,41.3047,41.322,41.2701,41.2701,11866.0
2020-08-12 13:45:00,47.72,47.79,47.72,47.76,14291.0,41.2701,41.3306,41.2701,41.3047,14291.0
2020-08-12 13:50:00,47.77,47.81,47.76,47.81,11703.0,41.3133,41.3479,41.3047,41.3479,11703.0
2020-08-12 13:55:00,47.81,47.83,47.78,47.82,17402.0,41.3479,41.3652,41.322,41.3566,17402.0
2020-08-12 14:00:00,47.81,47.85,47.81,47.85,18844.0,41.3479,41.3825,41.3479,41.3825,18844.0
2020-08-12 14:05:00,47.84,47.84,47.75,47.75,12206.0,41.3739,41.3739,41.296,41.296,12206.0
2020-08-12 14:10:00,47.75,47.78,47.75,47.76,8943.0,41.296,41.322,41.296,41.3047,8943.0
2020-08-12 14:15:00,47.76,47.78,47.73,47.74,17913.0,41.3047,41.322,41.2787,41.2874,17913.0
2020-08-12 14:20:00,47.74,47.75,47.69,47.71,15757.0,41.2874,41.296,41.2441,41.2614,15757.0
2020-08-12 14:25:00,47.72,47.79,47.69,47.79,31204.0,41.2701,41.3306,41.2441,41.3306,31204.0
2020-08-12 14:30:00,47.8,47.81,47.74,47.76,18823.0,41.3393,41.3479,41.2874,41.3047,18823.0
2020-08-12 14:35:00,47.76,47.79,47.76,47.77,5466.0,41.3047,41.3306,41.3047,41.3133,5466.0
2020-08-12 14:40:00,47.76,47.8,47.76,47.8,30917.0,41.3047,41.3393,41.3047,41.3393,30917.0
2020-08-12 14:45:00,47.81,47.84,47.81,47.84,9352.0,41.3479,41.3739,41.3479,41.3739,9352.0
2020-08-12 14:50:00,47.85,47.92,47.85,47.85,23418.0,41.3825,41.4431,41.3825,41.3825,23418.0
2020-08-12 14:55:00,47.86,47.94,47.86,47.93,12066.0,41.3912,41.4603,41.3912,41.4517,12066.0
2020-08-12 15:00:00,47.92,47.92,47.87,47.88,12939.0,41.4431,41.4431,41.3998,41.4085,12939.0
2020-08-12 15:05:00,47.88,47.92,47.88,47.91,13935.0,41.4085,41.4431,41.4085,41.4344,13935.0
2020-08-12 15:10:00,47.91,47.94,47.91,47.92,15994.0,41.4344,41.4603,41.4344,41.4431,15994.0
2020-08-12 15:15:00,47.93,47.96,47.88,47.88,15027.0,41.4517,41.4776,41.4085,41.4085,15027.0
2020-08-12 15:20:00,47.89,47.92,47.89,47.92,15418.0,41.4171,41.4431,41.4171,41.4431,15418.0
2020-08-12 15:25:00,47.91,47.97,47.9,47.97,20153.0,41.4344,41.4863,41.4258,41.4863,20153.0
2020-08-12 15:30:00,47.97,47.97,47.89,47.96,28642.0,41.4863,41.4863,41.4171,41.4776,28642.0
2020-08-12 15:35:00,47.96,47.98,47.94,47.98,32302.0,41.4776,41.4949,41.4603,41.4949,32302.0
2020-08-12 15:40:00,47.99,48.04,47.98,48.02,40814.0,41.5036,41.5468,41.4949,41.5295,40814.0
2020-08-12 15:45:00,48.02,48.08,47.97,47.97,87499.0,41.5295,41.5814,41.4863,41.4863,87499.0
2020-08-12 15:50:00,47.98,48.09,47.92,47.98,153595.0,41.4949,41.5901,41.4431,41.4949,153595.0
2020-08-12 15:55:00,47.98,48.12,47.96,48.09,109741.0,41.4949,41.616,41.4776,41.5901,109741.0
2020-08-13 09:30:00,43.77,43.84,42.5,42.69,1456786.0,37.854,37.9145,36.7556,36.9199,1456786.0
2020-08-13 09:35:00,42.69,43.17,42.65,43.07,223221.0,36.9199,37.3351,36.8854,37.2486,223221.0
2020-08-13 09:40:00,43.07,43.08,42.79,42.94,279504.0,37.2486,37.2572,37.0064,37.1362,279504.0
2020-08-13 09:45:00,42.95,43.04,42.81,42.92,247564.0,37.1448,37.2226,37.0237,37.1189,247564.0
2020-08-13 09:50:00,42.92,43.24,42.89,43.15,139175.0,37.1189,37.3956,37.0929,37.3178,139175.0
2020-08-13 09:55:00,43.15,43.16,42.9,42.92,133474.0,37.3178,37.3264,37.1016,37.1189,133474.0
2020-08-13 10:00:00,42.91,43.01,42.81,42.81,170188.0,37.1102,37.1967,37.0237,37.0237,170188.0
2020-08-13 10:05:00,42.81,42.93,42.71,42.74,181694.0,37.0237,37.1275,36.9372,36.9632,181694.0
2020-08-13 10:10:00,42.74,42.8,42.62,42.63,120135.0,36.9632,37.0151,36.8594,36.8681,120135.0
2020-08-13 10:15:00,42.63,42.68,42.56,42.56,94918.0,36.8681,36.9113,36.8075,36.8075,94918.0
2020-08-13 10:20:00,42.56,42.65,42.53,42.57,94211.0,36.8075,36.8854,36.7816,36.8162,94211.0
2020-08-13 10:25:00,42.57,42.72,42.53,42.53,110814.0,36.8162,36.9459,36.7816,36.7816,110814.0
2020-08-13 10:30:00,42.53,42.53,42.4,42.4,173587.0,36.7816,36.7816,36.6691,36.6691,173587.0
2020-08-13 10:35:00,42.4,42.64,42.38,42.64,147655.0,36.6691,36.8767,36.6518,36.8767,147655.0
2020-08-13 10:40:00,42.64,42.67,42.56,42.62,80792.0,36.8767,36.9027,36.8075,36.8594,80792.0
2020-08-13 10:45:00,42.62,42.67,42.54,42.66,67145.0,36.8594,36.9027,36.7902,36.894,67145.0
2020-08-13 10:50:00,42.65,42.66,42.51,42.53,62281.0,36.8854,36.894,36.7643,36.7816,62281.0
2020-08-13 10:55:00,42.53,42.6,42.48,42.6,75790.0,36.7816,36.8421,36.7383,36.8421,75790.0
2020-08-13 11:00:00,42.6,42.6,42.45,42.47,95939.0,36.8421,36.8421,36.7124,36.7297,95939.0
2020-08-13 11:05:00,42.47,42.61,42.44,42.56,100523.0,36.7297,36.8508,36.7037,36.8075,100523.0
2020-08-13 11:10:00,42.56,42.73,42.52,42.73,95885.0,36.8075,36.9545,36.7729,36.9545,95885.0
2020-08-13 11:15:00,42.74,42.88,42.71,42.8,85299.0,36.9632,37.0843,36.9372,37.0151,85299.0
2020-08-13 11:20:00,42.79,42.81,42.71,42.81,46096.0,37.0064,37.0237,36.9372,37.0237,46096.0
2020-08-13 11:25:00,42.81,42.85,42.78,42.82,62863.0,37.0237,37.0583,36.9978,37.0324,62863.0
2020-08-13 11:30:00,42.83,42.83,42.72,42.75,48512.0,37.041,37.041,36.9459,36.9718,48512.0
2020-08-13 11:35:00,42.76,42.84,42.76,42.78,39636.0,36.9805,37.0497,36.9805,36.9978,39636.0
2020-08-13 11:40:00,42.78,42.81,42.76,42.79,25527.0,36.9978,37.0237,36.9805,37.0064,25527.0
2020-08-13 11:45:00,42.79,42.88,42.79,42.87,36725.0,37.0064,37.0843,37.0064,37.0756,36725.0
2020-08-13 11:50:00,42.87,42.88,42.81,42.82,33435.0,37.0756,37.0843,37.0237,37.0324,33435.0
2020-08-13 11:55:00,42.83,42.83,42.71,42.71,40486.0,37.041,37.041,36.9372,36.9372,40486.0
2020-08-13 12:00:00,42.71,42.74,42.65,42.69,64525.0,36.9372,36.9632,36.8854,36.9199,64525.0
2020-08-13 12:05:00,42.69,42.79,42.69,42.77,41974.0,36.9199,37.0064,36.9199,36.9891,41974.0
2020-08-13 12:10:00,42.76,42.81,42.75,42.77,35697.0,36.9805,37.0237,36.9718,36.9891,35697.0
2020-08-13 12:15:00,42.77,42.77,42.6,42.63,47498.0,36.9891,36.9891,36.8421,36.8681,47498.0
2020-08-13 12:20:00,42.62,42.69,42.6,42.69,32121.0,36.8594,36.9199,36.8421,36.9199,32121.0
2020-08-13 12:25:00,42.68,42.68,42.57,42.62,28175.0,36.9113,36.9113,36.8162,36.8594,28175.0
2020-08-13 12:30:00,42.62,42.66,42.6,42.66,35746.0,36.8594,36.894,36.8421,36.894,35746.0
2020-08-13 12:35:00,42.67,42.72,42.62,42.62,36878.0,36.9027,36.9459,36.8594,36.8594,36878.0
2020-08-13 12:40:00,42.63,42.69,42.62,42.69,114023.0,36.8681,36.9199,36.8594,36.9199,114023.0
2020-08-13 12:45:00,42.69,42.71,42.67,42.67,24792.0,36.9199,36.9372,36.9027,36.9027,24792.0
2020-08-13 12:50:00,42.67,42.69,42.66,42.69,15191.0,36.9027,36.9199,36.894,36.9199,15191.0
2020-08-13 12:55:00,42.69,42.72,42.69,42.72,29215.0,36.9199,36.9459,36.9199,36.9459,29215.0
2020-08-13 13:00:00,42.72,42.73,42.69,42.7,30395.0,36.9459,36.9545,36.9199,36.9286,30395.0
2020-08-13 13:05:00,42.69,42.7,42.66,42.69,36842.0,36.9199,36.9286,36.894,36.9199,36842.0
2020-08-13 13:10:00,42.69,42.69,42.63,42.63,21591.0,36.9199,36.9199,36.8681,36.8681,21591.0
2020-08-13 13:15:00,42.63,42.63,42.61,42.62,22417.0,36.8681,36.8681,36.8508,36.8594,22417.0
2020-08-13 13:20:00,42.62,42.63,42.58,42.63,46269.0,36.8594,36.8681,36.8248,36.8681,46269.0
2020-08-13 13:25:00,42.63,42.65,42.62,42.63,18235.0,36.8681,36.8854,36.8594,36.8681,18235.0
2020-08-13 13:30:00,42.63,42.67,42.61,42.62,33204.0,36.8681,36.9027,36.8508,36.8594,33204.0
2020-08-13 13:35:00,42.63,42.63,42.56,42.56,13871.0,36.8681,36.8681,36.8075,36.8075,13871.0
2020-08-13 13:40:00,42.56,42.6,42.56,42.6,27594.0,36.8075,36.8421,36.8075,36.8421,27594.0
2020-08-13 13:45:00,42.6,42.67,42.6,42.65,25214.0,36.8421,36.9027,36.8421,36.8854,25214.0
2020-08-13 13:50:00,42.65,42.67,42.63,42.67,30532.0,36.8854,36.9027,36.8681,36.9027,30532.0
2020-08-13 13:55:00,42.67,42.69,42.67,42.69,28466.0,36.9027,36.9199,36.9027,36.9199,28466.0
2020-08-13 14:00:00,42.69,42.69,42.59,42.6,33423.0,36.9199,36.9199,36.8335,36.8421,33423.0
2020-08-13 14:05:00,42.6,42.6,42.55,42.56,31193.0,36.8421,36.8421,36.7989,36.8075,31193.0
2020-08-13 14:10:00,42.56,42.56,42.5,42.55,101249.0,36.8075,36.8075,36.7556,36.7989,101249.0
2020-08-13 14:15:00,42.55,42.6,42.53,42.55,27847.0,36.7989,36.8421,36.7816,36.7989,27847.0
2020-08-13 14:20:00,42.55,42.56,42.48,42.48,43960.0,36.7989,36.8075,36.7383,36.7383,43960.0
2020-08-13 14:25:00,42.49,42.49,42.43,42.44,47224.0,36.747,36.747,36.6951,36.7037,47224.0
2020-08-13 14:30:00,42.45,42.54,42.45,42.53,33837.0,36.7124,36.7902,36.7124,36.7816,33837.0
2020-08-13 14:35:00,42.52,42.52,42.46,42.47,20465.0,36.7729,36.7729,36.721,36.7297,20465.0
2020-08-13 14:40:00,42.47,42.49,42.46,42.46,23125.0,36.7297,36.747,36.721,36.721,23125.0
2020-08-13 14:45:00,42.46,42.53,42.46,42.52,39341.0,36.721,36.7816,36.721,36.7729,39341.0
2020-08-13 14:50:00,42.51,42.53,42.47,42.53,51702.0,36.7643,36.7816,36.7297,36.7816,51702.0
2020-08-13 14:55:00,42.54,42.55,42.49,42.49,29364.0,36.7902,36.7989,36.747,36.747,29364.0
2020-08-13 15:00:00,42.5,42.54,42.49,42.54,38253.0,36.7556,36.7902,36.747,36.7902,38253.0
2020-08-13 15:05:00,42.54,42.58,42.53,42.53,44380.0,36.7902,36.8248,36.7816,36.7816,44380.0
2020-08-13 15:10:00,42.53,42.53,42.47,42.49,45620.0,36.7816,36.7816,36.7297,36.747,45620.0
2020-08-13 15:15:00,42.49,42.54,42.49,42.5,45190.0,36.747,36.7902,36.747,36.7556,45190.0
2020-08-13 15:20:00,42.5,42.52,42.49,42.49,30811.0,36.7556,36.7729,36.747,36.747,30811.0
2020-08-13 15:25:00,42.49,42.51,42.49,42.51,28510.0,36.747,36.7643,36.747,36.7643,28510.0
2020-08-13 15:30:00,42.52,42.57,42.51,42.56,74085.0,36.7729,36.8162,36.7643,36.8075,74085.0
2020-08-13 15:35:00,42.57,42.76,42.56,42.61,89182.0,36.8162,36.9805,36.8075,36.8508,89182.0
2020-08-13 15:40:00,42.6,42.65,42.56,42.58,103637.0,36.8421,36.8854,36.8075,36.8248,103637.0
2020-08-13 15:45:00,42.58,42.65,42.56,42.58,98920.0,36.8248,36.8854,36.8075,36.8248,98920.0
2020-08-13 15:50:00,42.58,42.85,42.58,42.81,201431.0,36.8248,37.0583,36.8248,37.0237,201431.0
2020-08-13 15:55:00,42.82,42.82,42.58,42.71,240883.0,37.0324,37.0324,36.8248,36.9372,240883.0
2020-08-14 09:30:00,42.49,42.71,42.28,42.3,95934.0,36.747,36.9372,36.5654,36.5827,95934.0
2020-08-14 09:35:00,42.29,42.65,42.28,42.64,65002.0,36.574,36.8854,36.5654,36.8767,65002.0
2020-08-14 09:40:00,42.62,42.74,42.56,42.74,70079.0,36.8594,36.9632,36.8075,36.9632,70079.0
2020-08-14 09:45:00,42.74,42.79,42.59,42.63,40827.0,36.9632,37.0064,36.8335,36.8681,40827.0
2020-08-14 09:50:00,42.64,42.69,42.62,42.67,24482.0,36.8767,36.9199,36.8594,36.9027,24482.0
2020-08-14 09:55:00,42.67,42.76,42.61,42.74,45388.0,36.9027,36.9805,36.8508,36.9632,45388.0
2020-08-14 10:00:00,42.74,42.85,42.74,42.84,50335.0,36.9632,37.0583,36.9632,37.0497,50335.0
2020-08-14 10:05:00,42.84,42.88,42.83,42.85,39592.0,37.0497,37.0843,37.041,37.0583,39592.0
2020-08-14 10:10:00,42.85,42.87,42.71,42.74,40918.0,37.0583,37.0756,36.9372,36.9632,40918.0
2020-08-14 10:15:00,42.75,42.75,42.67,42.68,24060.0,36.9718,36.9718,36.9027,36.9113,24060.0
2020-08-14 10:20:00,42.69,42.75,42.69,42.71,37624.0,36.9199,36.9718,36.9199,36.9372,37624.0
2020-08-14 10:25:00,42.7,42.7,42.56,42.56,35903.0,36.9286,36.9286,36.8075,36.8075,35903.0
2020-08-14 10:30:00,42.57,42.59,42.54,42.57,24124.0,36.8162,36.8335,36.7902,36.8162,24124.0
2020-08-14 10:35:00,42.58,42.6,42.51,42.54,26518.0,36.8248,36.8421,36.7643,36.7902,26518.0
2020-08-14 10:40:00,42.55,42.58,42.48,42.49,58738.0,36.7989,36.8248,36.7383,36.747,58738.0
2020-08-14 10:45:00,42.49,42.61,42.49,42.54,44504.0,36.747,36.8508,36.747,36.7902,44504.0
2020-08-14 10:50:00,42.54,42.56,42.49,42.49,40430.0,36.7902,36.8075,36.747,36.747,40430.0
2020-08-14 10:55:00,42.49,42.51,42.44,42.45,35344.0,36.747,36.7643,36.7037,36.7124,35344.0
2020-08-14 11:00:00,42.45,42.46,42.35,42.4,59143.0,36.7124,36.721,36.6259,36.6691,59143.0
2020-08-14 11:05:00,42.4,42.51,42.38,42.51,31786.0,36.6691,36.7643,36.6518,36.7643,31786.0
2020-08-14 11:10:00,42.51,42.6,42.49,42.56,29883.0,36.7643,36.8421,36.747,36.8075,29883.0
2020-08-14 11:15:00,42.56,42.6,42.53,42.53,14498.0,36.8075,36.8421,36.7816,36.7816,14498.0
2020-08-14 11:20:00,42.53,42.64,42.53,42.6,28771.0,36.7816,36.8767,36.7816,36.8421,28771.0
2020-08-14 11:25:00,42.6,42.64,42.6,42.6,15529.0,36.8421,36.8767,36.8421,36.8421,15529.0
2020-08-14 11:30:00,42.6,42.6,42.5,42.53,23199.0,36.8421,36.8421,36.7556,36.7816,23199.0
2020-08-14 11:35:00,42.52,42.52,42.47,42.51,22142.0,36.7729,36.7729,36.7297,36.7643,22142.0
2020-08-14 11:40:00,42.51,42.51,42.49,42.49,14046.0,36.7643,36.7643,36.747,36.747,14046.0
2020-08-14 11:45:00,42.5,42.54,42.49,42.5,19830.0,36.7556,36.7902,36.747,36.7556,19830.0
2020-08-14 11:50:00,42.51,42.52,42.43,42.43,22387.0,36.7643,36.7729,36.6951,36.6951,22387.0
2020-08-14 11:55:00,42.42,42.5,42.42,42.49,18888.0,36.6864,36.7556,36.6864,36.747,18888.0
2020-08-14 12:00:00,42.49,42.51,42.47,42.48,23739.0,36.747,36.7643,36.7297,36.7383,23739.0
2020-08-14 12:05:00,42.48,42.54,42.48,42.53,9922.0,36.7383,36.7902,36.7383,36.7816,9922.0
2020-08-14 12:10:00,42.54,42.56,42.49,42.49,17039.0,36.7902,36.8075,36.747,36.747,17039.0
2020-08-14 12:15:00,42.49,42.49,42.45,42.46,22588.0,36.747,36.747,36.7124,36.721,22588.0
2020-08-14 12:20:00,42.45,42.46,42.37,42.4,39902.0,36.7124,36.721,36.6432,36.6691,39902.0
2020-08-14 12:25:00,42.39,42.39,42.36,42.38,22971.0,36.6605,36.6605,36.6346,36.6518,22971.0
2020-08-14 12:30:00,42.38,42.42,42.38,42.38,12722.0,36.6518,36.6864,36.6518,36.6518,12722.0
2020-08-14 12:35:00,42.38,42.4,42.38,42.39,5665.0,36.6518,36.6691,36.6518,36.6605,5665.0
2020-08-14 12:40:00,42.4,42.42,42.38,42.38,11335.0,36.6691,36.6864,36.6518,36.6518,11335.0
2020-08-14 12:45:00,42.38,42.38,42.37,42.38,12931.0,36.6518,36.6518,36.6432,36.6518,12931.0
2020-08-14 12:50:00,42.38,42.4,42.36,42.36,22899.0,36.6518,36.6691,36.6346,36.6346,22899.0
2020-08-14 12:55:00,42.37,42.4,42.37,42.4,6847.0,36.6432,36.6691,36.6432,36.6691,6847.0
2020-08-14 13:00:00,42.4,42.4,42.38,42.4,7885.0,36.6691,36.6691,36.6518,36.6691,7885.0
2020-08-14 13:05:00,42.4,42.43,42.4,42.42,10813.0,36.6691,36.6951,36.6691,36.6864,10813.0
2020-08-14 13:10:00,42.42,42.47,42.42,42.47,12340.0,36.6864,36.7297,36.6864,36.7297,12340.0
2020-08-14 13:15:00,42.47,42.47,42.42,42.46,13133.0,36.7297,36.7297,36.6864,36.721,13133.0
2020-08-14 13:20:00,42.46,42.46,42.44,42.46,7786.0,36.721,36.721,36.7037,36.721,7786.0
2020-08-14 13:25:00,42.46,42.48,42.46,42.47,11511.0,36.721,36.7383,36.721,36.7297,11511.0
2020-08-14 13:30:00,42.47,42.49,42.47,42.49,11040.0,36.7297,36.747,36.7297,36.747,11040.0
2020-08-14 13:35:00,42.49,42.54,42.48,42.54,29885.0,36.747,36.7902,36.7383,36.7902,29885.0
2020-08-14 13:40:00,42.54,42.6,42.53,42.6,34456.0,36.7902,36.8421,36.7816,36.8421,34456.0
2020-08-14 13:45:00,42.6,42.65,42.6,42.65,45130.0,36.8421,36.8854,36.8421,36.8854,45130.0
2020-08-14 13:50:00,42.65,42.65,42.59,42.6,57476.0,36.8854,36.8854,36.8335,36.8421,57476.0
2020-08-14 13:55:00,42.6,42.6,42.58,42.6,15383.0,36.8421,36.8421,36.8248,36.8421,15383.0
2020-08-14 14:00:00,42.6,42.6,42.58,42.59,18878.0,36.8421,36.8421,36.8248,36.8335,18878.0
2020-08-14 14:05:00,42.6,42.6,42.58,42.58,18099.0,36.8421,36.8421,36.8248,36.8248,18099.0
2020-08-14 14:10:00,42.58,42.6,42.53,42.53,22713.0,36.8248,36.8421,36.7816,36.7816,22713.0
2020-08-14 14:15:00,42.54,42.54,42.51,42.52,11978.0,36.7902,36.7902,36.7643,36.7729,11978.0
2020-08-14 14:20:00,42.52,42.56,42.51,42.56,8796.0,36.7729,36.8075,36.7643,36.8075,8796.0
2020-08-14 14:25:00,42.56,42.56,42.51,42.56,16002.0,36.8075,36.8075,36.7643,36.8075,16002.0
2020-08-14 14:30:00,42.56,42.58,42.56,42.56,19219.0,36.8075,36.8248,36.8075,36.8075,19219.0
2020-08-14 14:35:00,42.56,42.56,42.54,42.54,19885.0,36.8075,36.8075,36.7902,36.7902,19885.0
2020-08-14 14:40:00,42.54,42.55,42.53,42.53,13269.0,36.7902,36.7989,36.7816,36.7816,13269.0
2020-08-14 14:45:00,42.53,42.55,42.53,42.54,10063.0,36.7816,36.7989,36.7816,36.7902,10063.0
2020-08-14 14:50:00,42.54,42.55,42.51,42.53,26353.0,36.7902,36.7989,36.7643,36.7816,26353.0
2020-08-14 14:55:00,42.53,42.54,42.53,42.54,8282.0,36.7816,36.7902,36.7816,36.7902,8282.0
2020-08-14 15:00:00,42.54,42.56,42.54,42.56,14325.0,36.7902,36.8075,36.7902,36.8075,14325.0
2020-08-14 15:05:00,42.56,42.6,42.55,42.56,30101.0,36.8075,36.8421,36.7989,36.8075,30101.0
2020-08-14 15:10:00,42.56,42.56,42.54,42.56,66752.0,36.8075,36.8075,36.7902,36.8075,66752.0
2020-08-14 15:15:00,42.56,42.6,42.55,42.56,35151.0,36.8075,36.8421,36.7989,36.8075,35151.0
2020-08-14 15:20:00,42.56,42.57,42.54,42.54,44688.0,36.8075,36.8162,36.7902,36.7902,44688.0
2020-08-14 15:25:00,42.53,42.54,42.52,42.54,24001.0,36.7816,36.7902,36.7729,36.7902,24001.0
2020-08-14 15:30:00,42.54,42.56,42.54,42.54,43357.0,36.7902,36.8075,36.7902,36.7902,43357.0
2020-08-14 15:35:00,42.53,42.54,42.46,42.47,51540.0,36.7816,36.7902,36.721,36.7297,51540.0
2020-08-14 15:40:00,42.47,42.47,42.42,42.44,41910.0,36.7297,36.7297,36.6864,36.7037,41910.0
2020-08-14 15:45:00,42.44,42.44,42.35,42.37,103519.0,36.7037,36.7037,36.6259,36.6432,103519.0
2020-08-14 15:50:00,42.38,42.52,42.33,42.49,96279.0,36.6518,36.7729,36.6086,36.747,96279.0
2020-08-14 15:55:00,42.49,42.53,42.48,42.49,96519.0,36.747,36.7816,36.7383,36.747,96519.0
2020-08-17 09:30:00,42.53,42.76,42.47,42.52,56203.0,36.7816,36.9805,36.7297,36.7729,56203.0
2020-08-17 09:35:00,42.53,42.56,42.35,42.43,58599.0,36.7816,36.8075,36.6259,36.6951,58599.0
2020-08-17 09:40:00,42.43,42.48,42.33,42.33,55524.0,36.6951,36.7383,36.6086,36.6086,55524.0
2020-08-17 09:45:00,42.34,42.36,42.28,42.28,39657.0,36.6173,36.6346,36.5654,36.5654,39657.0
2020-08-17 09:50:00,42.28,42.35,42.28,42.28,30284.0,36.5654,36.6259,36.5654,36.5654,30284.0
2020-08-17 09:55:00,42.27,42.27,42.11,42.14,60480.0,36.5567,36.5567,36.4183,36.4443,60480.0
2020-08-17 10:00:00,42.14,42.18,42.1,42.12,68000.0,36.4443,36.4789,36.4097,36.427,68000.0
2020-08-17 10:05:00,42.12,42.12,42.06,42.11,34835.0,36.427,36.427,36.3751,36.4183,34835.0
2020-08-17 10:10:00,42.11,42.17,42.1,42.14,28150.0,36.4183,36.4702,36.4097,36.4443,28150.0
2020-08-17 10:15:00,42.15,42.15,42.1,42.1,20217.0,36.4529,36.4529,36.4097,36.4097,20217.0
2020-08-17 10:20:00,42.1,42.13,42.09,42.1,26084.0,36.4097,36.4356,36.401,36.4097,26084.0
2020-08-17 10:25:00,42.1,42.1,42.06,42.07,31043.0,36.4097,36.4097,36.3751,36.3837,31043.0
2020-08-17 10:30:00,42.07,42.08,42.0,42.06,57852.0,36.3837,36.3924,36.3232,36.3751,57852.0
2020-08-17 10:35:00,42.07,42.13,42.06,42.13,18493.0,36.3837,36.4356,36.3751,36.4356,18493.0
2020-08-17 10:40:00,42.14,42.15,42.11,42.11,17247.0,36.4443,36.4529,36.4183,36.4183,17247.0
2020-08-17 10:45:00,42.11,42.12,42.06,42.09,23339.0,36.4183,36.427,36.3751,36.401,23339.0
2020-08-17 10:50:00,42.1,42.1,42.08,42.1,22829.0,36.4097,36.4097,36.3924,36.4097,22829.0
2020-08-17 10:55:00,42.1,42.1,42.07,42.09,14103.0,36.4097,36.4097,36.3837,36.401,14103.0
2020-08-17 11:00:00,42.08,42.09,42.06,42.09,16118.0,36.3924,36.401,36.3751,36.401,16118.0
2020-08-17 11:05:00,42.1,42.11,42.08,42.09,17930.0,36.4097,36.4183,36.3924,36.401,17930.0
2020-08-17 11:10:00,42.09,42.1,42.08,42.08,6812.0,36.401,36.4097,36.3924,36.3924,6812.0
2020-08-17 11:15:00,42.08,42.08,42.03,42.03,32614.0,36.3924,36.3924,36.3492,36.3492,32614.0
2020-08-17 11:20:00,42.03,42.05,41.97,42.05,59869.0,36.3492,36.3665,36.2973,36.3665,59869.0
2020-08-17 11:25:00,42.06,42.1,42.06,42.1,13650.0,36.3751,36.4097,36.3751,36.4097,13650.0
2020-08-17 11:30:00,42.09,42.1,42.05,42.06,4832.0,36.401,36.4097,36.3665,36.3751,4832.0
2020-08-17 11:35:00,42.05,42.08,42.03,42.05,17724.0,36.3665,36.3924,36.3492,36.3665,17724.0
2020-08-17 11:40:00,42.04,42.08,42.01,42.03,10106.0,36.3578,36.3924,36.3319,36.3492,10106.0
2020-08-17 11:45:00,42.03,42.04,42.02,42.04,5956.0,36.3492,36.3578,36.3405,36.3578,5956.0
2020-08-17 11:50:00,42.03,42.04,42.01,42.04,11642.0,36.3492,36.3578,36.3319,36.3578,11642.0
2020-08-17 11:55:00,42.03,42.03,41.98,41.99,17215.0,36.3492,36.3492,36.3059,36.3146,17215.0
2020-08-17 12:00:00,41.98,42.0,41.94,41.94,16245.0,36.3059,36.3232,36.2713,36.2713,16245.0
2020-08-17 12:05:00,41.94,41.98,41.92,41.98,10858.0,36.2713,36.3059,36.254,36.3059,10858.0
2020-08-17 12:10:00,41.98,41.98,41.96,41.97,12383.0,36.3059,36.3059,36.2886,36.2973,12383.0
2020-08-17 12:15:00,41.97,41.98,41.96,41.96,11395.0,36.2973,36.3059,36.2886,36.2886,11395.0
2020-08-17 12:20:00,41.96,41.96,41.93,41.93,9322.0,36.2886,36.2886,36.2627,36.2627,9322.0
2020-08-17 12:25:00,41.93,41.99,41.93,41.99,15687.0,36.2627,36.3146,36.2627,36.3146,15687.0
2020-08-17 12:30:00,42.0,42.03,41.99,42.02,12703.0,36.3232,36.3492,36.3146,36.3405,12703.0
2020-08-17 12:35:00,42.01,42.01,41.96,42.01,7367.0,36.3319,36.3319,36.2886,36.3319,7367.0
2020-08-17 12:40:00,42.01,42.02,41.99,42.01,8376.0,36.3319,36.3405,36.3146,36.3319,8376.0
2020-08-17 12:45:00,42.01,42.01,41.99,42.0,5400.0,36.3319,36.3319,36.3146,36.3232,5400.0
2020-08-17 12:50:00,42.01,42.04,42.01,42.04,11502.0,36.3319,36.3578,36.3319,36.3578,11502.0
2020-08-17 12:55:00,42.04,42.04,42.02,42.02,5900.0,36.3578,36.3578,36.3405,36.3405,5900.0
2020-08-17 13:00:00,42.01,42.01,41.99,41.99,8278.0,36.3319,36.3319,36.3146,36.3146,8278.0
2020-08-17 13:05:00,41.99,42.01,41.97,42.01,9864.0,36.3146,36.3319,36.2973,36.3319,9864.0
2020-08-17 13:10:00,42.01,42.01,41.99,41.99,10856.0,36.3319,36.3319,36.3146,36.3146,10856.0
2020-08-17 13:15:00,41.99,42.01,41.99,41.99,10031.0,36.3146,36.3319,36.3146,36.3146,10031.0
2020-08-17 13:20:00,41.99,41.99,41.99,41.99,5491.0,36.3146,36.3146,36.3146,36.3146,5491.0
2020-08-17 13:25:00,41.99,41.99,41.97,41.97,10218.0,36.3146,36.3146,36.2973,36.2973,10218.0
2020-08-17 13:30:00,41.98,42.03,41.98,42.01,11491.0,36.3059,36.3492,36.3059,36.3319,11491.0
2020-08-17 13:35:00,42.01,42.01,42.0,42.01,4699.0,36.3319,36.3319,36.3232,36.3319,4699.0
2020-08-17 13:40:00,42.01,42.03,42.01,42.02,9457.0,36.3319,36.3492,36.3319,36.3405,9457.0
2020-08-17 13:45:00,42.01,42.01,41.99,41.99,9468.0,36.3319,36.3319,36.3146,36.3146,9468.0
2020-08-17 13:50:00,41.99,41.99,41.93,41.93,14152.0,36.3146,36.3146,36.2627,36.2627,14152.0
2020-08-17 13:55:00,41.92,41.94,41.92,41.94,11081.0,36.254,36.2713,36.254,36.2713,11081.0
2020-08-17 14:00:00,41.94,41.95,41.88,41.9,28232.0,36.2713,36.28,36.2194,36.2367,28232.0
2020-08-17 14:05:00,41.91,41.93,41.9,41.92,13203.0,36.2454,36.2627,36.2367,36.254,13203.0
2020-08-17 14:10:00,41.93,41.93,41.9,41.91,10975.0,36.2627,36.2627,36.2367,36.2454,10975.0
2020-08-17 14:15:00,41.9,41.9,41.88,41.89,7999.0,36.2367,36.2367,36.2194,36.2281,7999.0
2020-08-17 14:20:00,41.88,41.95,41.88,41.91,28936.0,36.2194,36.28,36.2194,36.2454,28936.0
2020-08-17 14:25:00,41.91,41.92,41.89,41.9,8900.0,36.2454,36.254,36.2281,36.2367,8900.0
2020-08-17 14:30:00,41.9,41.9,41.88,41.9,14343.0,36.2367,36.2367,36.2194,36.2367,14343.0
2020-08-17 14:35:00,41.89,41.9,41.88,41.88,8123.0,36.2281,36.2367,36.2194,36.2194,8123.0
2020-08-17 14:40:00,41.89,41.9,41.88,41.88,6302.0,36.2281,36.2367,36.2194,36.2194,6302.0
2020-08-17 14:45:00,41.88,41.9,41.87,41.89,14762.0,36.2194,36.2367,36.2108,36.2281,14762.0
2020-08-17 14:50:00,41.89,41.92,41.89,41.91,19478.0,36.2281,36.254,36.2281,36.2454,19478.0
2020-08-17 14:55:00,41.9,41.97,41.9,41.95,30780.0,36.2367,36.2973,36.2367,36.28,30780.0
2020-08-17 15:00:00,41.95,41.97,41.93,41.93,14874.0,36.28,36.2973,36.2627,36.2627,14874.0
2020-08-17 15:05:00,41.94,41.94,41.92,41.94,16009.0,36.2713,36.2713,36.254,36.2713,16009.0
2020-08-17 15:10:00,41.93,41.93,41.9,41.9,13951.0,36.2627,36.2627,36.2367,36.2367,13951.0
2020-08-17 15:15:00,41.9,41.99,41.9,41.99,28743.0,36.2367,36.3146,36.2367,36.3146,28743.0
2020-08-17 15:20:00,41.99,42.06,41.99,42.06,36223.0,36.3146,36.3751,36.3146,36.3751,36223.0
2020-08-17 15:25:00,42.05,42.1,42.05,42.09,22007.0,36.3665,36.4097,36.3665,36.401,22007.0
2020-08-17 15:30:00,42.09,42.13,42.08,42.12,29904.0,36.401,36.4356,36.3924,36.427,29904.0
2020-08-17 15:35:00,42.12,42.15,42.1,42.13,27198.0,36.427,36.4529,36.4097,36.4356,27198.0
2020-08-17 15:40:00,42.13,42.14,42.07,42.07,27056.0,36.4356,36.4443,36.3837,36.3837,27056.0
2020-08-17 15:45:00,42.07,42.08,42.03,42.05,16547.0,36.3837,36.3924,36.3492,36.3665,16547.0
2020-08-17 15:50:00,42.04,42.13,42.04,42.13,91075.0,36.3578,36.4356,36.3578,36.4356,91075.0
2020-08-17 15:55:00,42.13,42.13,42.08,42.1,101112.0,36.4356,36.4356,36.3924,36.4097,101112.0
2020-08-18 09:30:00,42.14,42.29,42.07,42.17,33890.0,36.4443,36.574,36.3837,36.4702,33890.0
2020-08-18 09:35:00,42.18,42.18,42.09,42.16,17007.0,36.4789,36.4789,36.401,36.4616,17007.0
2020-08-18 09:40:00,42.17,42.27,42.16,42.26,36776.0,36.4702,36.5567,36.4616,36.5481,36776.0
2020-08-18 09:45:00,42.27,42.28,42.18,42.21,28777.0,36.5567,36.5654,36.4789,36.5048,28777.0
2020-08-18 09:50:00,42.21,42.25,42.17,42.18,16709.0,36.5048,36.5394,36.4702,36.4789,16709.0
2020-08-18 09:55:00,42.17,42.2,42.13,42.15,19158.0,36.4702,36.4962,36.4356,36.4529,19158.0
2020-08-18 10:00:00,42.13,42.24,42.13,42.21,20636.0,36.4356,36.5308,36.4356,36.5048,20636.0
2020-08-18 10:05:00,42.21,42.21,42.03,42.03,26257.0,36.5048,36.5048,36.3492,36.3492,26257.0
2020-08-18 10:10:00,42.02,42.05,42.0,42.04,21976.0,36.3405,36.3665,36.3232,36.3578,21976.0
2020-08-18 10:15:00,42.03,42.08,42.0,42.01,23215.0,36.3492,36.3924,36.3232,36.3319,23215.0
2020-08-18 10:20:00,42.01,42.01,41.9,41.9,32352.0,36.3319,36.3319,36.2367,36.2367,32352.0
2020-08-18 10:25:00,41.91,41.99,41.91,41.96,28134.0,36.2454,36.3146,36.2454,36.2886,28134.0
2020-08-18 10:30:00,41.96,42.04,41.94,42.04,37927.0,36.2886,36.3578,36.2713,36.3578,37927.0
2020-08-18 10:35:00,42.04,42.04,41.98,42.01,16892.0,36.3578,36.3578,36.3059,36.3319,16892.0
2020-08-18 10:40:00,42.01,42.01,41.93,41.95,34730.0,36.3319,36.3319,36.2627,36.28,34730.0
2020-08-18 10:45:00,41.96,41.99,41.93,41.97,16397.0,36.2886,36.3146,36.2627,36.2973,16397.0
2020-08-18 10:50:00,41.96,42.01,41.96,42.01,11276.0,36.2886,36.3319,36.2886,36.3319,11276.0
2020-08-18 10:55:00,42.0,42.03,42.0,42.03,9910.0,36.3232,36.3492,36.3232,36.3492,9910.0
2020-08-18 11:00:00,42.01,42.03,41.99,42.02,15226.0,36.3319,36.3492,36.3146,36.3405,15226.0
2020-08-18 11:05:00,42.02,42.06,42.01,42.06,15758.0,36.3405,36.3751,36.3319,36.3751,15758.0
2020-08-18 11:10:00,42.07,42.14,42.07,42.13,11730.0,36.3837,36.4443,36.3837,36.4356,11730.0
2020-08-18 11:15:00,42.13,42.22,42.13,42.21,12238.0,36.4356,36.5135,36.4356,36.5048,12238.0
2020-08-18 11:20:00,42.22,42.22,42.18,42.19,13567.0,36.5135,36.5135,36.4789,36.4875,13567.0
2020-08-18 11:25:00,42.18,42.2,42.16,42.18,6509.0,36.4789,36.4962,36.4616,36.4789,6509.0
2020-08-18 11:30:00,42.2,42.23,42.19,42.21,15099.0,36.4962,36.5221,36.4875,36.5048,15099.0
2020-08-18 11:35:00,42.21,42.21,42.17,42.21,11789.0,36.5048,36.5048,36.4702,36.5048,11789.0
2020-08-18 11:40:00,42.21,42.23,42.2,42.22,9300.0,36.5048,36.5221,36.4962,36.5135,9300.0
2020-08-18 11:45:00,42.22,42.22,42.2,42.22,8200.0,36.5135,36.5135,36.4962,36.5135,8200.0
2020-08-18 11:50:00,42.21,42.21,42.18,42.18,5475.0,36.5048,36.5048,36.4789,36.4789,5475.0
2020-08-18 11:55:00,42.17,42.17,42.1,42.11,15455.0,36.4702,36.4702,36.4097,36.4183,15455.0
2020-08-18 12:00:00,42.12,42.15,42.12,42.13,6551.0,36.427,36.4529,36.427,36.4356,6551.0
2020-08-18 12:05:00,42.13,42.16,42.13,42.13,8932.0,36.4356,36.4616,36.4356,36.4356,8932.0
2020-08-18 12:10:00,42.13,42.13,42.07,42.08,15904.0,36.4356,36.4356,36.3837,36.3924,15904.0
2020-08-18 12:15:00,42.09,42.1,42.08,42.08,11154.0,36.401,36.4097,36.3924,36.3924,11154.0
2020-08-18 12:20:00,42.08,42.08,42.06,42.06,18681.0,36.3924,36.3924,36.3751,36.3751,18681.0
2020-08-18 12:25:00,42.06,42.06,42.05,42.06,3521.0,36.3751,36.3751,36.3665,36.3751,3521.0
2020-08-18 12:30:00,42.07,42.08,42.0,42.02,27144.0,36.3837,36.3924,36.3232,36.3405,27144.0
2020-08-18 12:35:00,42.02,42.02,41.99,42.02,8101.0,36.3405,36.3405,36.3146,36.3405,8101.0
2020-08-18 12:40:00,42.01,42.03,42.01,42.03,5590.0,36.3319,36.3492,36.3319,36.3492,5590.0
2020-08-18 12:45:00,42.03,42.09,42.03,42.09,6778.0,36.3492,36.401,36.3492,36.401,6778.0
2020-08-18 12:50:00,42.08,42.08,42.04,42.06,11270.0,36.3924,36.3924,36.3578,36.3751,11270.0
2020-08-18 12:55:00,42.06,42.06,42.06,42.06,3875.0,36.3751,36.3751,36.3751,36.3751,3875.0
2020-08-18 13:00:00,42.06,42.06,42.05,42.06,10185.0,36.3751,36.3751,36.3665,36.3751,10185.0
2020-08-18 13:05:00,42.06,42.06,42.01,42.03,18127.0,36.3751,36.3751,36.3319,36.3492,18127.0
2020-08-18 13:10:00,42.03,42.04,42.02,42.02,6004.0,36.3492,36.3578,36.3405,36.3405,6004.0
2020-08-18 13:15:00,42.02,42.04,42.02,42.03,10442.0,36.3405,36.3578,36.3405,36.3492,10442.0
2020-08-18 13:20:00,42.03,42.03,41.97,41.98,10916.0,36.3492,36.3492,36.2973,36.3059,10916.0
2020-08-18 13:25:00,41.99,41.99,41.93,41.93,8009.0,36.3146,36.3146,36.2627,36.2627,8009.0
2020-08-18 13:30:00,41.94,41.96,41.94,41.94,10907.0,36.2713,36.2886,36.2713,36.2713,10907.0
2020-08-18 13:35:00,41.93,41.99,41.93,41.99,6703.0,36.2627,36.3146,36.2627,36.3146,6703.0
2020-08-18 13:40:00,41.98,42.01,41.97,42.0,10070.0,36.3059,36.3319,36.2973,36.3232,10070.0
2020-08-18 13:45:00,41.99,42.03,41.99,42.02,9450.0,36.3146,36.3492,36.3146,36.3405,9450.0
2020-08-18 13:50:00,42.01,42.01,41.99,41.99,5100.0,36.3319,36.3319,36.3146,36.3146,5100.0
2020-08-18 13:55:00,41.99,41.99,41.92,41.92,8506.0,36.3146,36.3146,36.254,36.254,8506.0
2020-08-18 14:00:00,41.92,41.92,41.88,41.88,28348.0,36.254,36.254,36.2194,36.2194,28348.0
2020-08-18 14:05:00,41.88,41.89,41.85,41.85,54630.0,36.2194,36.2281,36.1935,36.1935,54630.0
2020-08-18 14:10:00,41.85,41.87,41.82,41.83,25015.0,36.1935,36.2108,36.1675,36.1762,25015.0
2020-08-18 14:15:00,41.84,41.85,41.82,41.82,12927.0,36.1848,36.1935,36.1675,36.1675,12927.0
2020-08-18 14:20:00,41.82,41.9,41.82,41.9,4300.0,36.1675,36.2367,36.1675,36.2367,4300.0
2020-08-18 14:25:00,41.9,41.9,41.86,41.9,8201.0,36.2367,36.2367,36.2021,36.2367,8201.0
2020-08-18 14:30:00,41.9,41.9,41.88,41.88,13465.0,36.2367,36.2367,36.2194,36.2194,13465.0
2020-08-18 14:35:00,41.88,41.88,41.86,41.87,9303.0,36.2194,36.2194,36.2021,36.2108,9303.0
2020-08-18 14:40:00,41.87,41.9,41.87,41.88,9397.0,36.2108,36.2367,36.2108,36.2194,9397.0
2020-08-18 14:45:00,41.88,41.9,41.88,41.9,9003.0,36.2194,36.2367,36.2194,36.2367,9003.0
2020-08-18 14:50:00,41.89,41.9,41.88,41.89,17203.0,36.2281,36.2367,36.2194,36.2281,17203.0
2020-08-18 14:55:00,41.88,41.94,41.88,41.94,10065.0,36.2194,36.2713,36.2194,36.2713,10065.0
2020-08-18 15:00:00,41.94,41.94,41.92,41.92,13222.0,36.2713,36.2713,36.254,36.254,13222.0
2020-08-18 15:05:00,41.92,41.95,41.92,41.92,9837.0,36.254,36.28,36.254,36.254,9837.0
2020-08-18 15:10:00,41.92,41.96,41.92,41.96,9512.0,36.254,36.2886,36.254,36.2886,9512.0
2020-08-18 15:15:00,41.97,41.97,41.92,41.92,13625.0,36.2973,36.2973,36.254,36.254,13625.0
2020-08-18 15:20:00,41.92,41.97,41.92,41.95,16345.0,36.254,36.2973,36.254,36.28,16345.0
2020-08-18 15:25:00,41.94,41.99,41.93,41.98,15109.0,36.2713,36.3146,36.2627,36.3059,15109.0
2020-08-18 15:30:00,41.98,42.01,41.98,41.99,25045.0,36.3059,36.3319,36.3059,36.3146,25045.0
2020-08-18 15:35:00,42.0,42.01,41.94,41.96,27401.0,36.3232,36.3319,36.2713,36.2886,27401.0
2020-08-18 15:40:00,41.96,41.97,41.89,41.9,49188.0,36.2886,36.2973,36.2281,36.2367,49188.0
2020-08-18 15:45:00,41.89,41.92,41.88,41.9,54415.0,36.2281,36.254,36.2194,36.2367,54415.0
2020-08-18 15:50:00,41.9,41.99,41.9,41.99,177992.0,36.2367,36.3146,36.2367,36.3146,177992.0
2020-08-18 15:55:00,41.98,42.0,41.96,41.98,91775.0,36.3059,36.3232,36.2886,36.3059,91775.0
2020-08-19 09:30:00,42.11,42.13,42.01,42.05,24467.0,36.4183,36.4356,36.3319,36.3665,24467.0
2020-08-19 09:35:00,42.04,42.16,42.0,42.16,16824.0,36.3578,36.4616,36.3232,36.4616,16824.0
2020-08-19 09:40:00,42.15,42.15,42.07,42.12,12804.0,36.4529,36.4529,36.3837,36.427,12804.0
2020-08-19 09:45:00,42.13,42.17,42.12,42.16,12571.0,36.4356,36.4702,36.427,36.4616,12571.0
2020-08-19 09:50:00,42.16,42.19,42.13,42.19,21868.0,36.4616,36.4875,36.4356,36.4875,21868.0
2020-08-19 09:55:00,42.19,42.19,42.1,42.12,16899.0,36.4875,36.4875,36.4097,36.427,16899.0
2020-08-19 10:00:00,42.14,42.23,42.14,42.23,14126.0,36.4443,36.5221,36.4443,36.5221,14126.0
2020-08-19 10:05:00,42.23,42.29,42.22,42.27,27773.0,36.5221,36.574,36.5135,36.5567,27773.0
2020-08-19 10:10:00,42.26,42.29,42.25,42.29,8163.0,36.5481,36.574,36.5394,36.574,8163.0
2020-08-19 10:15:00,42.29,42.33,42.26,42.26,12706.0,36.574,36.6086,36.5481,36.5481,12706.0
2020-08-19 10:20:00,42.26,42.33,42.26,42.33,15167.0,36.5481,36.6086,36.5481,36.6086,15167.0
2020-08-19 10:25:00,42.33,42.34,42.3,42.31,7246.0,36.6086,36.6173,36.5827,36.5913,7246.0
2020-08-19 10:30:00,42.31,42.35,42.31,42.32,6153.0,36.5913,36.6259,36.5913,36.6,6153.0
2020-08-19 10:35:00,42.31,42.31,42.22,42.26,17213.0,36.5913,36.5913,36.5135,36.5481,17213.0
2020-08-19 10:40:00,42.25,42.26,42.22,42.26,9057.0,36.5394,36.5481,36.5135,36.5481,9057.0
2020-08-19 10:45:00,42.27,42.27,42.2,42.23,17619.0,36.5567,36.5567,36.4962,36.5221,17619.0
2020-08-19 10:50:00,42.22,42.23,42.2,42.2,9835.0,36.5135,36.5221,36.4962,36.4962,9835.0
2020-08-19 10:55:00,42.2,42.2,42.11,42.12,12965.0,36.4962,36.4962,36.4183,36.427,12965.0
2020-08-19 11:00:00,42.12,42.12,42.06,42.06,7539.0,36.427,36.427,36.3751,36.3751,7539.0
2020-08-19 11:05:00,42.06,42.06,42.03,42.06,6300.0,36.3751,36.3751,36.3492,36.3751,6300.0
2020-08-19 11:10:00,42.06,42.07,42.04,42.04,12253.0,36.3751,36.3837,36.3578,36.3578,12253.0
2020-08-19 11:15:00,42.04,42.06,42.03,42.03,7565.0,36.3578,36.3751,36.3492,36.3492,7565.0
2020-08-19 11:20:00,42.03,42.04,42.0,42.02,10529.0,36.3492,36.3578,36.3232,36.3405,10529.0
2020-08-19 11:25:00,42.03,42.08,42.03,42.06,4834.0,36.3492,36.3924,36.3492,36.3751,4834.0
2020-08-19 11:30:00,42.06,42.14,42.06,42.14,5974.0,36.3751,36.4443,36.3751,36.4443,5974.0
2020-08-19 11:35:00,42.13,42.17,42.12,42.17,26380.0,36.4356,36.4702,36.427,36.4702,26380.0
2020-08-19 11:40:00,42.17,42.19,42.17,42.18,7349.0,36.4702,36.4875,36.4702,36.4789,7349.0
2020-08-19 11:45:00,42.17,42.19,42.17,42.18,3800.0,36.4702,36.4875,36.4702,36.4789,3800.0
2020-08-19 11:50:00,42.19,42.21,42.17,42.2,12392.0,36.4875,36.5048,36.4702,36.4962,12392.0
2020-08-19 11:55:00,42.2,42.23,42.19,42.23,23895.0,36.4962,36.5221,36.4875,36.5221,23895.0
2020-08-19 12:00:00,42.24,42.26,42.23,42.26,9403.0,36.5308,36.5481,36.5221,36.5481,9403.0
2020-08-19 12:05:00,42.26,42.26,42.22,42.22,15157.0,36.5481,36.5481,36.5135,36.5135,15157.0
2020-08-19 12:10:00,42.24,42.24,42.19,42.21,29389.0,36.5308,36.5308,36.4875,36.5048,29389.0
2020-08-19 12:15:00,42.2,42.2,42.17,42.17,11050.0,36.4962,36.4962,36.4702,36.4702,11050.0
2020-08-19 12:20:00,42.16,42.19,42.15,42.15,5465.0,36.4616,36.4875,36.4529,36.4529,5465.0
2020-08-19 12:25:00,42.14,42.15,42.12,42.15,2000.0,36.4443,36.4529,36.427,36.4529,2000.0
2020-08-19 12:30:00,42.14,42.14,42.12,42.12,3088.0,36.4443,36.4443,36.427,36.427,3088.0
2020-08-19 12:35:00,42.12,42.12,42.12,42.12,1000.0,36.427,36.427,36.427,36.427,1000.0
2020-08-19 12:40:00,42.11,42.13,42.1,42.1,10560.0,36.4183,36.4356,36.4097,36.4097,10560.0
2020-08-19 12:45:00,42.11,42.12,42.11,42.12,1500.0,36.4183,36.427,36.4183,36.427,1500.0
2020-08-19 12:50:00,42.12,42.17,42.12,42.15,8943.0,36.427,36.4702,36.427,36.4529,8943.0
2020-08-19 12:55:00,42.16,42.18,42.15,42.18,4100.0,36.4616,36.4789,36.4529,36.4789,4100.0
2020-08-19 13:00:00,42.2,42.21,42.18,42.18,13822.0,36.4962,36.5048,36.4789,36.4789,13822.0
2020-08-19 13:05:00,42.17,42.18,42.09,42.09,10516.0,36.4702,36.4789,36.401,36.401,10516.0
2020-08-19 13:10:00,42.09,42.1,42.08,42.09,2600.0,36.401,36.4097,36.3924,36.401,2600.0
2020-08-19 13:15:00,42.1,42.14,42.1,42.12,8823.0,36.4097,36.4443,36.4097,36.427,8823.0
2020-08-19 13:20:00,42.12,42.12,42.09,42.09,6671.0,36.427,36.427,36.401,36.401,6671.0
2020-08-19 13:25:00,42.1,42.1,42.07,42.07,7818.0,36.4097,36.4097,36.3837,36.3837,7818.0
2020-08-19 13:30:00,42.07,42.1,42.07,42.1,6765.0,36.3837,36.4097,36.3837,36.4097,6765.0
2020-08-19 13:35:00,42.1,42.1,42.07,42.07,6400.0,36.4097,36.4097,36.3837,36.3837,6400.0
2020-08-19 13:40:00,42.08,42.1,42.08,42.08,3199.0,36.3924,36.4097,36.3924,36.3924,3199.0
2020-08-19 13:45:00,42.09,42.12,42.08,42.08,9157.0,36.401,36.427,36.3924,36.3924,9157.0
2020-08-19 13:50:00,42.07,42.07,42.06,42.06,3014.0,36.3837,36.3837,36.3751,36.3751,3014.0
2020-08-19 13:55:00,42.06,42.07,42.06,42.06,1410.0,36.3751,36.3837,36.3751,36.3751,1410.0
2020-08-19 14:00:00,42.07,42.16,42.07,42.16,6252.0,36.3837,36.4616,36.3837,36.4616,6252.0
2020-08-19 14:05:00,42.16,42.16,42.06,42.09,12900.0,36.4616,36.4616,36.3751,36.401,12900.0
2020-08-19 14:10:00,42.08,42.08,41.97,41.97,20166.0,36.3924,36.3924,36.2973,36.2973,20166.0
2020-08-19 14:15:00,41.97,42.0,41.97,41.97,13723.0,36.2973,36.3232,36.2973,36.2973,13723.0
2020-08-19 14:20:00,41.98,42.02,41.92,41.97,26235.0,36.3059,36.3405,36.254,36.2973,26235.0
2020-08-19 14:25:00,41.97,42.0,41.92,41.92,21828.0,36.2973,36.3232,36.254,36.254,21828.0
2020-08-19 14:30:00,41.94,41.99,41.92,41.98,11350.0,36.2713,36.3146,36.254,36.3059,11350.0
2020-08-19 14:35:00,41.98,41.98,41.93,41.97,9442.0,36.3059,36.3059,36.2627,36.2973,9442.0
2020-08-19 14:40:00,41.98,41.98,41.94,41.94,6908.0,36.3059,36.3059,36.2713,36.2713,6908.0
2020-08-19 14:45:00,41.95,42.01,41.95,41.99,4368.0,36.28,36.3319,36.28,36.3146,4368.0
2020-08-19 14:50:00,42.0,42.03,42.0,42.03,8214.0,36.3232,36.3492,36.3232,36.3492,8214.0
2020-08-19 14:55:00,42.04,42.04,42.03,42.03,9800.0,36.3578,36.3578,36.3492,36.3492,9800.0
2020-08-19 15:00:00,42.02,42.04,42.0,42.0,15958.0,36.3405,36.3578,36.3232,36.3232,15958.0
2020-08-19 15:05:00,42.01,42.03,41.99,42.01,4669.0,36.3319,36.3492,36.3146,36.3319,4669.0
2020-08-19 15:10:00,42.02,42.03,42.0,42.01,5299.0,36.3405,36.3492,36.3232,36.3319,5299.0
2020-08-19 15:15:00,42.01,42.01,41.97,41.97,6326.0,36.3319,36.3319,36.2973,36.2973,6326.0
2020-08-19 15:20:00,41.97,41.98,41.94,41.94,14028.0,36.2973,36.3059,36.2713,36.2713,14028.0
2020-08-19 15:25:00,41.93,41.98,41.93,41.96,10664.0,36.2627,36.3059,36.2627,36.2886,10664.0
2020-08-19 15:30:00,41.96,41.99,41.95,41.97,11712.0,36.2886,36.3146,36.28,36.2973,11712.0
2020-08-19 15:35:00,41.97,41.98,41.94,41.95,15944.0,36.2973,36.3059,36.2713,36.28,15944.0
2020-08-19 15:40:00,41.95,41.99,41.92,41.97,11046.0,36.28,36.3146,36.254,36.2973,11046.0
2020-08-19 15:45:00,41.96,41.96,41.85,41.86,19638.0,36.2886,36.2886,36.1935,36.2021,19638.0
2020-08-19 15:50:00,41.85,41.9,41.79,41.88,67932.0,36.1935,36.2367,36.1416,36.2194,67932.0
2020-08-19 15:55:00,41.88,41.94,41.87,41.89,129391.0,36.2194,36.2713,36.2108,36.2281,129391.0
2020-08-20 09:30:00,41.8,41.91,41.74,41.83,46428.0,36.1502,36.2454,36.0984,36.1762,46428.0
2020-08-20 09:35:00,41.84,42.04,41.81,41.87,34765.0,36.1848,36.3578,36.1589,36.2108,34765.0
2020-08-20 09:40:00,41.87,42.06,41.86,42.06,39634.0,36.2108,36.3751,36.2021,36.3751,39634.0
2020-08-20 09:45:00,42.06,42.1,42.03,42.03,28653.0,36.3751,36.4097,36.3492,36.3492,28653.0
2020-08-20 09:50:00,42.03,42.13,42.03,42.13,21047.0,36.3492,36.4356,36.3492,36.4356,21047.0
2020-08-20 09:55:00,42.12,42.15,42.08,42.09,26530.0,36.427,36.4529,36.3924,36.401,26530.0
2020-08-20 10:00:00,42.09,42.09,42.02,42.02,18429.0,36.401,36.401,36.3405,36.3405,18429.0
2020-08-20 10:05:00,42.02,42.15,42.02,42.15,27531.0,36.3405,36.4529,36.3405,36.4529,27531.0
2020-08-20 10:10:00,42.16,42.21,42.16,42.2,37654.0,36.4616,36.5048,36.4616,36.4962,37654.0
2020-08-20 10:15:00,42.19,42.33,42.19,42.33,40855.0,36.4875,36.6086,36.4875,36.6086,40855.0
2020-08-20 10:20:00,42.33,42.34,42.28,42.32,24271.0,36.6086,36.6173,36.5654,36.6,24271.0
2020-08-20 10:25:00,42.32,42.35,42.32,42.33,79247.0,36.6,36.6259,36.6,36.6086,79247.0
2020-08-20 10:30:00,42.33,42.36,42.31,42.32,16447.0,36.6086,36.6346,36.5913,36.6,16447.0
2020-08-20 10:35:00,42.32,42.34,42.23,42.23,14063.0,36.6,36.6173,36.5221,36.5221,14063.0
2020-08-20 10:40:00,42.21,42.26,42.2,42.26,6347.0,36.5048,36.5481,36.4962,36.5481,6347.0
2020-08-20 10:45:00,42.27,42.31,42.27,42.31,13087.0,36.5567,36.5913,36.5567,36.5913,13087.0
2020-08-20 10:50:00,42.32,42.37,42.32,42.33,13106.0,36.6,36.6432,36.6,36.6086,13106.0
2020-08-20 10:55:00,42.34,42.34,42.28,42.28,6746.0,36.6173,36.6173,36.5654,36.5654,6746.0
2020-08-20 11:00:00,42.29,42.31,42.25,42.27,9225.0,36.574,36.5913,36.5394,36.5567,9225.0
2020-08-20 11:05:00,42.28,42.28,42.26,42.27,6300.0,36.5654,36.5654,36.5481,36.5567,6300.0
2020-08-20 11:10:00,42.26,42.31,42.26,42.27,12408.0,36.5481,36.5913,36.5481,36.5567,12408.0
2020-08-20 11:15:00,42.26,42.26,42.21,42.21,25754.0,36.5481,36.5481,36.5048,36.5048,25754.0
2020-08-20 11:20:00,42.21,42.24,42.21,42.24,18324.0,36.5048,36.5308,36.5048,36.5308,18324.0
2020-08-20 11:25:00,42.24,42.24,42.17,42.18,12516.0,36.5308,36.5308,36.4702,36.4789,12516.0
2020-08-20 11:30:00,42.17,42.26,42.17,42.26,5640.0,36.4702,36.5481,36.4702,36.5481,5640.0
2020-08-20 11:35:00,42.26,42.31,42.26,42.31,7400.0,36.5481,36.5913,36.5481,36.5913,7400.0
2020-08-20 11:40:00,42.31,42.31,42.29,42.31,8127.0,36.5913,36.5913,36.574,36.5913,8127.0
2020-08-20 11:45:00,42.31,42.33,42.28,42.31,12217.0,36.5913,36.6086,36.5654,36.5913,12217.0
2020-08-20 11:50:00,42.33,42.35,42.31,42.31,13776.0,36.6086,36.6259,36.5913,36.5913,13776.0
2020-08-20 11:55:00,42.31,42.34,42.28,42.31,5366.0,36.5913,36.6173,36.5654,36.5913,5366.0
2020-08-20 12:00:00,42.3,42.35,42.3,42.34,4834.0,36.5827,36.6259,36.5827,36.6173,4834.0
2020-08-20 12:05:00,42.35,42.35,42.35,42.35,2800.0,36.6259,36.6259,36.6259,36.6259,2800.0
2020-08-20 12:10:00,42.35,42.38,42.35,42.37,12472.0,36.6259,36.6518,36.6259,36.6432,12472.0
2020-08-20 12:15:00,42.36,42.36,42.29,42.29,8718.0,36.6346,36.6346,36.574,36.574,8718.0
2020-08-20 12:20:00,42.29,42.29,42.26,42.26,5311.0,36.574,36.574,36.5481,36.5481,5311.0
2020-08-20 12:25:00,42.28,42.31,42.28,42.3,6126.0,36.5654,36.5913,36.5654,36.5827,6126.0
2020-08-20 12:30:00,42.31,42.31,42.3,42.31,3600.0,36.5913,36.5913,36.5827,36.5913,3600.0
2020-08-20 12:35:00,42.31,42.31,42.29,42.29,4132.0,36.5913,36.5913,36.574,36.574,4132.0
2020-08-20 12:40:00,42.29,42.29,42.27,42.28,3310.0,36.574,36.574,36.5567,36.5654,3310.0
2020-08-20 12:45:00,42.29,42.29,42.27,42.28,5138.0,36.574,36.574,36.5567,36.5654,5138.0
2020-08-20 12:50:00,42.28,42.28,42.25,42.25,4500.0,36.5654,36.5654,36.5394,36.5394,4500.0
2020-08-20 12:55:00,42.26,42.26,42.23,42.24,2269.0,36.5481,36.5481,36.5221,36.5308,2269.0
2020-08-20 13:00:00,42.25,42.26,42.24,42.25,6541.0,36.5394,36.5481,36.5308,36.5394,6541.0
2020-08-20 13:05:00,42.24,42.25,42.24,42.24,4990.0,36.5308,36.5394,36.5308,36.5308,4990.0
2020-08-20 13:10:00,42.24,42.25,42.24,42.24,3140.0,36.5308,36.5394,36.5308,36.5308,3140.0
2020-08-20 13:15:00,42.24,42.28,42.24,42.26,10696.0,36.5308,36.5654,36.5308,36.5481,10696.0
2020-08-20 13:20:00,42.26,42.26,42.22,42.22,7068.0,36.5481,36.5481,36.5135,36.5135,7068.0
2020-08-20 13:25:00,42.21,42.21,42.19,42.19,2792.0,36.5048,36.5048,36.4875,36.4875,2792.0
2020-08-20 13:30:00,42.19,42.21,42.19,42.19,10669.0,36.4875,36.5048,36.4875,36.4875,10669.0
2020-08-20 13:35:00,42.2,42.22,42.2,42.21,3571.0,36.4962,36.5135,36.4962,36.5048,3571.0
2020-08-20 13:40:00,42.22,42.22,42.21,42.22,2385.0,36.5135,36.5135,36.5048,36.5135,2385.0
2020-08-20 13:45:00,42.24,42.24,42.22,42.24,3004.0,36.5308,36.5308,36.5135,36.5308,3004.0
2020-08-20 13:50:00,42.24,42.24,42.21,42.21,3800.0,36.5308,36.5308,36.5048,36.5048,3800.0
2020-08-20 13:55:00,42.21,42.21,42.2,42.21,2600.0,36.5048,36.5048,36.4962,36.5048,2600.0
2020-08-20 14:00:00,42.21,42.21,42.19,42.19,5907.0,36.5048,36.5048,36.4875,36.4875,5907.0
2020-08-20 14:05:00,42.18,42.19,42.17,42.19,5492.0,36.4789,36.4875,36.4702,36.4875,5492.0
2020-08-20 14:10:00,42.19,42.21,42.17,42.21,5490.0,36.4875,36.5048,36.4702,36.5048,5490.0
2020-08-20 14:15:00,42.21,42.21,42.21,42.21,2400.0,36.5048,36.5048,36.5048,36.5048,2400.0
2020-08-20 14:20:00,42.21,42.26,42.2,42.26,33531.0,36.5048,36.5481,36.4962,36.5481,33531.0
2020-08-20 14:25:00,42.25,42.25,42.22,42.24,4955.0,36.5394,36.5394,36.5135,36.5308,4955.0
2020-08-20 14:30:00,42.23,42.26,42.23,42.24,7300.0,36.5221,36.5481,36.5221,36.5308,7300.0
2020-08-20 14:35:00,42.24,42.25,42.24,42.24,2967.0,36.5308,36.5394,36.5308,36.5308,2967.0
2020-08-20 14:40:00,42.23,42.26,42.22,42.25,6000.0,36.5221,36.5481,36.5135,36.5394,6000.0
2020-08-20 14:45:00,42.26,42.33,42.26,42.33,15008.0,36.5481,36.6086,36.5481,36.6086,15008.0
2020-08-20 14:50:00,42.33,42.36,42.33,42.36,4484.0,36.6086,36.6346,36.6086,36.6346,4484.0
2020-08-20 14:55:00,42.37,42.37,42.36,42.37,7635.0,36.6432,36.6432,36.6346,36.6432,7635.0
2020-08-20 15:00:00,42.37,42.4,42.37,42.4,12353.0,36.6432,36.6691,36.6432,36.6691,12353.0
2020-08-20 15:05:00,42.4,42.42,42.4,42.4,13192.0,36.6691,36.6864,36.6691,36.6691,13192.0
2020-08-20 15:10:00,42.4,42.4,42.33,42.34,9923.0,36.6691,36.6691,36.6086,36.6173,9923.0
2020-08-20 15:15:00,42.34,42.34,42.29,42.29,9969.0,36.6173,36.6173,36.574,36.574,9969.0
2020-08-20 15:20:00,42.29,42.29,42.25,42.25,8345.0,36.574,36.574,36.5394,36.5394,8345.0
2020-08-20 15:25:00,42.25,42.25,42.21,42.23,10077.0,36.5394,36.5394,36.5048,36.5221,10077.0
2020-08-20 15:30:00,42.25,42.28,42.24,42.28,8373.0,36.5394,36.5654,36.5308,36.5654,8373.0
2020-08-20 15:35:00,42.28,42.33,42.28,42.32,12533.0,36.5654,36.6086,36.5654,36.6,12533.0
2020-08-20 15:40:00,42.32,42.37,42.32,42.37,13396.0,36.6,36.6432,36.6,36.6432,13396.0
2020-08-20 15:45:00,42.37,42.38,42.29,42.29,25263.0,36.6432,36.6518,36.574,36.574,25263.0
2020-08-20 15:50:00,42.27,42.3,42.24,42.24,33858.0,36.5567,36.5827,36.5308,36.5308,33858.0
2020-08-20 15:55:00,42.25,42.33,42.24,42.3,74505.0,36.5394,36.6086,36.5308,36.5827,74505.0
2020-08-21 09:30:00,42.05,42.19,41.88,41.91,45674.0,36.3665,36.4875,36.2194,36.2454,45674.0
2020-08-21 09:35:00,41.9,41.94,41.81,41.85,33378.0,36.2367,36.2713,36.1589,36.1935,33378.0
2020-08-21 09:40:00,41.85,41.95,41.81,41.88,20080.0,36.1935,36.28,36.1589,36.2194,20080.0
2020-08-21 09:45:00,41.9,42.0,41.86,41.99,25438.0,36.2367,36.3232,36.2021,36.3146,25438.0
2020-08-21 09:50:00,41.99,41.99,41.92,41.96,10178.0,36.3146,36.3146,36.254,36.2886,10178.0
2020-08-21 09:55:00,41.95,41.96,41.93,41.95,15789.0,36.28,36.2886,36.2627,36.28,15789.0
2020-08-21 10:00:00,41.96,41.96,41.86,41.88,26679.0,36.2886,36.2886,36.2021,36.2194,26679.0
2020-08-21 10:05:00,41.88,41.95,41.88,41.95,17698.0,36.2194,36.28,36.2194,36.28,17698.0
2020-08-21 10:10:00,41.94,41.96,41.87,41.96,21289.0,36.2713,36.2886,36.2108,36.2886,21289.0
2020-08-21 10:15:00,41.96,42.01,41.94,41.94,19354.0,36.2886,36.3319,36.2713,36.2713,19354.0
2020-08-21 10:20:00,41.94,41.94,41.9,41.92,14211.0,36.2713,36.2713,36.2367,36.254,14211.0
2020-08-21 10:25:00,41.92,41.95,41.92,41.95,15956.0,36.254,36.28,36.254,36.28,15956.0
2020-08-21 10:30:00,41.95,42.0,41.94,42.0,19533.0,36.28,36.3232,36.2713,36.3232,19533.0
2020-08-21 10:35:00,41.99,42.05,41.97,41.97,11845.0,36.3146,36.3665,36.2973,36.2973,11845.0
2020-08-21 10:40:00,41.97,41.99,41.97,41.99,2336.0,36.2973,36.3146,36.2973,36.3146,2336.0
2020-08-21 10:45:00,41.99,42.0,41.97,41.97,6465.0,36.3146,36.3232,36.2973,36.2973,6465.0
2020-08-21 10:50:00,41.98,41.99,41.92,41.92,15442.0,36.3059,36.3146,36.254,36.254,15442.0
2020-08-21 10:55:00,41.92,41.94,41.9,41.93,15038.0,36.254,36.2713,36.2367,36.2627,15038.0
2020-08-21 11:00:00,41.93,41.94,41.9,41.94,12296.0,36.2627,36.2713,36.2367,36.2713,12296.0
2020-08-21 11:05:00,41.94,41.99,41.92,41.97,21136.0,36.2713,36.3146,36.254,36.2973,21136.0
2020-08-21 11:10:00,41.99,41.99,41.92,41.93,12792.0,36.3146,36.3146,36.254,36.2627,12792.0
2020-08-21 11:15:00,41.92,41.94,41.91,41.92,16747.0,36.254,36.2713,36.2454,36.254,16747.0
2020-08-21 11:20:00,41.92,41.97,41.92,41.97,5743.0,36.254,36.2973,36.254,36.2973,5743.0
2020-08-21 11:25:00,41.97,41.99,41.94,41.94,10451.0,36.2973,36.3146,36.2713,36.2713,10451.0
2020-08-21 11:30:00,41.93,41.95,41.92,41.92,14673.0,36.2627,36.28,36.254,36.254,14673.0
2020-08-21 11:35:00,41.92,41.94,41.9,41.93,11940.0,36.254,36.2713,36.2367,36.2627,11940.0
2020-08-21 11:40:00,41.94,41.94,41.93,41.94,6013.0,36.2713,36.2713,36.2627,36.2713,6013.0
2020-08-21 11:45:00,41.93,41.97,41.93,41.96,5829.0,36.2627,36.2973,36.2627,36.2886,5829.0
2020-08-21 11:50:00,41.95,41.99,41.95,41.99,6651.0,36.28,36.3146,36.28,36.3146,6651.0
2020-08-21 11:55:00,41.99,41.99,41.96,41.96,4398.0,36.3146,36.3146,36.2886,36.2886,4398.0
2020-08-21 12:00:00,41.95,41.99,41.95,41.99,8130.0,36.28,36.3146,36.28,36.3146,8130.0
2020-08-21 12:05:00,41.98,42.04,41.97,42.04,12084.0,36.3059,36.3578,36.2973,36.3578,12084.0
2020-08-21 12:10:00,42.04,42.07,42.04,42.07,5555.0,36.3578,36.3837,36.3578,36.3837,5555.0
2020-08-21 12:15:00,42.08,42.09,42.07,42.08,9930.0,36.3924,36.401,36.3837,36.3924,9930.0
2020-08-21 12:20:00,42.07,42.08,42.06,42.08,3735.0,36.3837,36.3924,36.3751,36.3924,3735.0
2020-08-21 12:25:00,42.07,42.07,42.04,42.04,4993.0,36.3837,36.3837,36.3578,36.3578,4993.0
2020-08-21 12:30:00,42.04,42.06,42.04,42.05,6804.0,36.3578,36.3751,36.3578,36.3665,6804.0
2020-08-21 12:35:00,42.04,42.05,42.03,42.04,3641.0,36.3578,36.3665,36.3492,36.3578,3641.0
2020-08-21 12:40:00,42.04,42.06,42.03,42.06,3679.0,36.3578,36.3751,36.3492,36.3751,3679.0
2020-08-21 12:45:00,42.06,42.06,42.03,42.05,4802.0,36.3751,36.3751,36.3492,36.3665,4802.0
2020-08-21 12:50:00,42.05,42.05,42.03,42.04,1500.0,36.3665,36.3665,36.3492,36.3578,1500.0
2020-08-21 12:55:00,42.04,42.06,42.02,42.03,9426.0,36.3578,36.3751,36.3405,36.3492,9426.0
2020-08-21 13:00:00,42.04,42.05,42.0,42.0,8777.0,36.3578,36.3665,36.3232,36.3232,8777.0
2020-08-21 13:05:00,42.01,42.04,42.01,42.03,16774.0,36.3319,36.3578,36.3319,36.3492,16774.0
2020-08-21 13:10:00,42.03,42.05,42.03,42.05,1888.0,36.3492,36.3665,36.3492,36.3665,1888.0
2020-08-21 13:15:00,42.07,42.08,42.07,42.07,3388.0,36.3837,36.3924,36.3837,36.3837,3388.0
2020-08-21 13:20:00,42.06,42.06,42.04,42.04,3689.0,36.3751,36.3751,36.3578,36.3578,3689.0
2020-08-21 13:25:00,42.04,42.06,42.04,42.05,3900.0,36.3578,36.3751,36.3578,36.3665,3900.0
2020-08-21 13:30:00,42.04,42.05,42.03,42.05,3311.0,36.3578,36.3665,36.3492,36.3665,3311.0
2020-08-21 13:35:00,42.05,42.07,42.05,42.07,5897.0,36.3665,36.3837,36.3665,36.3837,5897.0
2020-08-21 13:40:00,42.07,42.11,42.07,42.11,14137.0,36.3837,36.4183,36.3837,36.4183,14137.0
2020-08-21 13:45:00,42.11,42.12,42.1,42.12,6282.0,36.4183,36.427,36.4097,36.427,6282.0
2020-08-21 13:50:00,42.12,42.12,42.08,42.08,3512.0,36.427,36.427,36.3924,36.3924,3512.0
2020-08-21 13:55:00,42.08,42.08,42.06,42.06,8870.0,36.3924,36.3924,36.3751,36.3751,8870.0
2020-08-21 14:00:00,42.07,42.08,42.06,42.07,4115.0,36.3837,36.3924,36.3751,36.3837,4115.0
2020-08-21 14:05:00,42.08,42.1,42.08,42.1,3584.0,36.3924,36.4097,36.3924,36.4097,3584.0
2020-08-21 14:10:00,42.09,42.09,42.05,42.06,9927.0,36.401,36.401,36.3665,36.3751,9927.0
2020-08-21 14:15:00,42.06,42.1,42.06,42.1,3957.0,36.3751,36.4097,36.3751,36.4097,3957.0
2020-08-21 14:20:00,42.1,42.12,42.1,42.1,5932.0,36.4097,36.427,36.4097,36.4097,5932.0
2020-08-21 14:25:00,42.09,42.09,42.08,42.08,6490.0,36.401,36.401,36.3924,36.3924,6490.0
2020-08-21 14:30:00,42.08,42.11,42.08,42.11,12148.0,36.3924,36.4183,36.3924,36.4183,12148.0
2020-08-21 14:35:00,42.11,42.11,42.09,42.1,3300.0,36.4183,36.4183,36.401,36.4097,3300.0
2020-08-21 14:40:00,42.1,42.1,42.09,42.09,3500.0,36.4097,36.4097,36.401,36.401,3500.0
2020-08-21 14:45:00,42.09,42.1,42.07,42.07,21890.0,36.401,36.4097,36.3837,36.3837,21890.0
2020-08-21 14:50:00,42.08,42.11,42.08,42.1,14794.0,36.3924,36.4183,36.3924,36.4097,14794.0
2020-08-21 14:55:00,42.1,42.11,42.1,42.1,8154.0,36.4097,36.4183,36.4097,36.4097,8154.0
2020-08-21 15:00:00,42.1,42.14,42.1,42.14,7798.0,36.4097,36.4443,36.4097,36.4443,7798.0
2020-08-21 15:05:00,42.15,42.16,42.14,42.16,6737.0,36.4529,36.4616,36.4443,36.4616,6737.0
2020-08-21 15:10:00,42.15,42.15,42.13,42.13,7660.0,36.4529,36.4529,36.4356,36.4356,7660.0
2020-08-21 15:15:00,42.13,42.13,42.11,42.12,9702.0,36.4356,36.4356,36.4183,36.427,9702.0
2020-08-21 15:20:00,42.12,42.15,42.12,42.15,8979.0,36.427,36.4529,36.427,36.4529,8979.0
2020-08-21 15:25:00,42.15,42.18,42.13,42.14,8318.0,36.4529,36.4789,36.4356,36.4443,8318.0
2020-08-21 15:30:00,42.14,42.19,42.13,42.17,10479.0,36.4443,36.4875,36.4356,36.4702,10479.0
2020-08-21 15:35:00,42.18,42.21,42.18,42.21,13586.0,36.4789,36.5048,36.4789,36.5048,13586.0
2020-08-21 15:40:00,42.2,42.22,42.15,42.15,14840.0,36.4962,36.5135,36.4529,36.4529,14840.0
2020-08-21 15:45:00,42.15,42.16,42.12,42.14,13889.0,36.4529,36.4616,36.427,36.4443,13889.0
2020-08-21 15:50:00,42.14,42.24,42.14,42.24,36345.0,36.4443,36.5308,36.4443,36.5308,36345.0
2020-08-21 15:55:00,42.25,42.29,42.24,42.26,64271.0,36.5394,36.574,36.5308,36.5481,64271.0
2020-08-24 09:30:00,42.07,42.27,42.07,42.21,29989.0,36.3837,36.5567,36.3837,36.5048,29989.0
2020-08-24 09:35:00,42.21,42.23,42.15,42.15,21134.0,36.5048,36.5221,36.4529,36.4529,21134.0
2020-08-24 09:40:00,42.14,42.19,42.13,42.19,13811.0,36.4443,36.4875,36.4356,36.4875,13811.0
2020-08-24 09:45:00,42.2,42.26,42.2,42.23,10289.0,36.4962,36.5481,36.4962,36.5221,10289.0
2020-08-24 09:50:00,42.22,42.35,42.21,42.34,26464.0,36.5135,36.6259,36.5048,36.6173,26464.0
2020-08-24 09:55:00,42.34,42.35,42.26,42.3,17883.0,36.6173,36.6259,36.5481,36.5827,17883.0
2020-08-24 10:00:00,42.3,42.33,42.27,42.32,24113.0,36.5827,36.6086,36.5567,36.6,24113.0
2020-08-24 10:05:00,42.34,42.35,42.28,42.29,20503.0,36.6173,36.6259,36.5654,36.574,20503.0
2020-08-24 10:10:00,42.3,42.34,42.3,42.31,14887.0,36.5827,36.6173,36.5827,36.5913,14887.0
2020-08-24 10:15:00,42.31,42.32,42.26,42.29,15789.0,36.5913,36.6,36.5481,36.574,15789.0
2020-08-24 10:20:00,42.29,42.33,42.27,42.33,11439.0,36.574,36.6086,36.5567,36.6086,11439.0
2020-08-24 10:25:00,42.33,42.35,42.27,42.27,12591.0,36.6086,36.6259,36.5567,36.5567,12591.0
2020-08-24 10:30:00,42.27,42.32,42.26,42.31,13110.0,36.5567,36.6,36.5481,36.5913,13110.0
2020-08-24 10:35:00,42.31,42.38,42.31,42.38,19371.0,36.5913,36.6518,36.5913,36.6518,19371.0
2020-08-24 10:40:00,42.36,42.4,42.34,42.36,12168.0,36.6346,36.6691,36.6173,36.6346,12168.0
2020-08-24 10:45:00,42.36,42.4,42.35,42.39,13145.0,36.6346,36.6691,36.6259,36.6605,13145.0
2020-08-24 10:50:00,42.4,42.4,42.37,42.38,12429.0,36.6691,36.6691,36.6432,36.6518,12429.0
2020-08-24 10:55:00,42.4,42.44,42.39,42.42,10262.0,36.6691,36.7037,36.6605,36.6864,10262.0
2020-08-24 11:00:00,42.43,42.46,42.42,42.42,16220.0,36.6951,36.721,36.6864,36.6864,16220.0
2020-08-24 11:05:00,42.41,42.42,42.36,42.36,8178.0,36.6778,36.6864,36.6346,36.6346,8178.0
2020-08-24 11:10:00,42.35,42.38,42.35,42.38,5499.0,36.6259,36.6518,36.6259,36.6518,5499.0
2020-08-24 11:15:00,42.39,42.4,42.39,42.39,5095.0,36.6605,36.6691,36.6605,36.6605,5095.0
2020-08-24 11:20:00,42.39,42.4,42.39,42.39,4218.0,36.6605,36.6691,36.6605,36.6605,4218.0
2020-08-24 11:25:00,42.4,42.4,42.33,42.35,16657.0,36.6691,36.6691,36.6086,36.6259,16657.0
2020-08-24 11:30:00,42.35,42.37,42.33,42.33,7215.0,36.6259,36.6432,36.6086,36.6086,7215.0
2020-08-24 11:35:00,42.32,42.32,42.22,42.24,13508.0,36.6,36.6,36.5135,36.5308,13508.0
2020-08-24 11:40:00,42.24,42.24,42.22,42.24,14560.0,36.5308,36.5308,36.5135,36.5308,14560.0
2020-08-24 11:45:00,42.24,42.24,42.21,42.21,18240.0,36.5308,36.5308,36.5048,36.5048,18240.0
2020-08-24 11:50:00,42.21,42.22,42.19,42.21,7642.0,36.5048,36.5135,36.4875,36.5048,7642.0
2020-08-24 11:55:00,42.22,42.23,42.19,42.19,5640.0,36.5135,36.5221,36.4875,36.4875,5640.0
2020-08-24 12:00:00,42.19,42.2,42.18,42.18,4935.0,36.4875,36.4962,36.4789,36.4789,4935.0
2020-08-24 12:05:00,42.19,42.19,42.17,42.19,7264.0,36.4875,36.4875,36.4702,36.4875,7264.0
2020-08-24 12:10:00,42.19,42.19,42.17,42.17,2300.0,36.4875,36.4875,36.4702,36.4702,2300.0
2020-08-24 12:15:00,42.17,42.17,42.13,42.14,7027.0,36.4702,36.4702,36.4356,36.4443,7027.0
2020-08-24 12:20:00,42.15,42.15,42.11,42.11,9605.0,36.4529,36.4529,36.4183,36.4183,9605.0
2020-08-24 12:25:00,42.11,42.14,42.1,42.11,11556.0,36.4183,36.4443,36.4097,36.4183,11556.0
2020-08-24 12:30:00,42.1,42.13,42.1,42.13,8246.0,36.4097,36.4356,36.4097,36.4356,8246.0
2020-08-24 12:35:00,42.14,42.15,42.14,42.14,3764.0,36.4443,36.4529,36.4443,36.4443,3764.0
2020-08-24 12:40:00,42.14,42.14,42.13,42.14,4784.0,36.4443,36.4443,36.4356,36.4443,4784.0
2020-08-24 12:45:00,42.14,42.15,42.14,42.15,1490.0,36.4443,36.4529,36.4443,36.4529,1490.0
2020-08-24 12:50:00,42.15,42.15,42.13,42.13,3583.0,36.4529,36.4529,36.4356,36.4356,3583.0
2020-08-24 12:55:00,42.13,42.13,42.1,42.1,4688.0,36.4356,36.4356,36.4097,36.4097,4688.0
2020-08-24 13:00:00,42.11,42.15,42.11,42.14,14748.0,36.4183,36.4529,36.4183,36.4443,14748.0
2020-08-24 13:05:00,42.14,42.15,42.13,42.13,9607.0,36.4443,36.4529,36.4356,36.4356,9607.0
2020-08-24 13:10:00,42.13,42.13,42.11,42.11,2928.0,36.4356,36.4356,36.4183,36.4183,2928.0
2020-08-24 13:15:00,42.1,42.12,42.1,42.11,3680.0,36.4097,36.427,36.4097,36.4183,3680.0
2020-08-24 13:20:00,42.12,42.13,42.11,42.13,4618.0,36.427,36.4356,36.4183,36.4356,4618.0
2020-08-24 13:25:00,42.14,42.14,42.1,42.12,6284.0,36.4443,36.4443,36.4097,36.427,6284.0
2020-08-24 13:30:00,42.12,42.14,42.12,42.14,4979.0,36.427,36.4443,36.427,36.4443,4979.0
2020-08-24 13:35:00,42.14,42.16,42.13,42.13,5448.0,36.4443,36.4616,36.4356,36.4356,5448.0
2020-08-24 13:40:00,42.13,42.13,42.08,42.08,10756.0,36.4356,36.4356,36.3924,36.3924,10756.0
2020-08-24 13:45:00,42.07,42.1,42.06,42.09,10803.0,36.3837,36.4097,36.3751,36.401,10803.0
2020-08-24 13:50:00,42.08,42.1,42.08,42.1,3951.0,36.3924,36.4097,36.3924,36.4097,3951.0
2020-08-24 13:55:00,42.09,42.13,42.06,42.11,21583.0,36.401,36.4356,36.3751,36.4183,21583.0
2020-08-24 14:00:00,42.12,42.12,42.08,42.1,5194.0,36.427,36.427,36.3924,36.4097,5194.0
2020-08-24 14:05:00,42.1,42.1,42.1,42.1,3833.0,36.4097,36.4097,36.4097,36.4097,3833.0
2020-08-24 14:10:00,42.1,42.11,42.1,42.1,1318.0,36.4097,36.4183,36.4097,36.4097,1318.0
2020-08-24 14:15:00,42.1,42.1,42.08,42.08,6698.0,36.4097,36.4097,36.3924,36.3924,6698.0
2020-08-24 14:20:00,42.08,42.1,42.08,42.09,7525.0,36.3924,36.4097,36.3924,36.401,7525.0
2020-08-24 14:25:00,42.09,42.09,42.08,42.08,6100.0,36.401,36.401,36.3924,36.3924,6100.0
2020-08-24 14:30:00,42.08,42.09,42.03,42.03,24890.0,36.3924,36.401,36.3492,36.3492,24890.0
2020-08-24 14:35:00,42.03,42.05,42.03,42.03,18368.0,36.3492,36.3665,36.3492,36.3492,18368.0
2020-08-24 14:40:00,42.03,42.03,42.01,42.02,9965.0,36.3492,36.3492,36.3319,36.3405,9965.0
2020-08-24 14:45:00,42.01,42.01,42.01,42.01,23001.0,36.3319,36.3319,36.3319,36.3319,23001.0
2020-08-24 14:50:00,42.01,42.06,42.01,42.04,45603.0,36.3319,36.3751,36.3319,36.3578,45603.0
2020-08-24 14:55:00,42.03,42.05,42.02,42.04,29220.0,36.3492,36.3665,36.3405,36.3578,29220.0
2020-08-24 15:00:00,42.04,42.07,42.03,42.06,34239.0,36.3578,36.3837,36.3492,36.3751,34239.0
2020-08-24 15:05:00,42.06,42.08,42.06,42.06,6880.0,36.3751,36.3924,36.3751,36.3751,6880.0
2020-08-24 15:10:00,42.05,42.06,42.04,42.06,7294.0,36.3665,36.3751,36.3578,36.3751,7294.0
2020-08-24 15:15:00,42.06,42.08,42.06,42.07,8414.0,36.3751,36.3924,36.3751,36.3837,8414.0
2020-08-24 15:20:00,42.07,42.08,42.05,42.08,34797.0,36.3837,36.3924,36.3665,36.3924,34797.0
2020-08-24 15:25:00,42.08,42.08,42.07,42.07,9900.0,36.3924,36.3924,36.3837,36.3837,9900.0
2020-08-24 15:30:00,42.06,42.13,42.06,42.11,14228.0,36.3751,36.4356,36.3751,36.4183,14228.0
2020-08-24 15:35:00,42.1,42.13,42.1,42.12,10665.0,36.4097,36.4356,36.4097,36.427,10665.0
2020-08-24 15:40:00,42.12,42.13,42.11,42.11,9438.0,36.427,36.4356,36.4183,36.4183,9438.0
2020-08-24 15:45:00,42.12,42.13,42.09,42.13,18402.0,36.427,36.4356,36.401,36.4356,18402.0
2020-08-24 15:50:00,42.14,42.15,42.08,42.09,39417.0,36.4443,36.4529,36.3924,36.401,39417.0
2020-08-24 15:55:00,42.08,42.19,42.08,42.19,40654.0,36.3924,36.4875,36.3924,36.4875,40654.0
2020-08-25 09:30:00,42.23,42.23,42.08,42.09,14077.0,36.5221,36.5221,36.3924,36.401,14077.0
2020-08-25 09:35:00,42.08,42.16,42.04,42.12,12124.0,36.3924,36.4616,36.3578,36.427,12124.0
2020-08-25 09:40:00,42.1,42.21,42.09,42.1,18549.0,36.4097,36.5048,36.401,36.4097,18549.0
2020-08-25 09:45:00,42.1,42.18,42.1,42.15,27200.0,36.4097,36.4789,36.4097,36.4529,27200.0
2020-08-25 09:50:00,42.14,42.15,42.11,42.11,10217.0,36.4443,36.4529,36.4183,36.4183,10217.0
2020-08-25 09:55:00,42.11,42.21,42.11,42.19,10288.0,36.4183,36.5048,36.4183,36.4875,10288.0
2020-08-25 10:00:00,42.17,42.17,42.12,42.14,11916.0,36.4702,36.4702,36.427,36.4443,11916.0
2020-08-25 10:05:00,42.13,42.13,42.05,42.07,15310.0,36.4356,36.4356,36.3665,36.3837,15310.0
2020-08-25 10:10:00,42.07,42.08,42.04,42.04,8048.0,36.3837,36.3924,36.3578,36.3578,8048.0
2020-08-25 10:15:00,42.05,42.13,42.05,42.1,13530.0,36.3665,36.4356,36.3665,36.4097,13530.0
2020-08-25 10:20:00,42.09,42.09,42.03,42.07,12041.0,36.401,36.401,36.3492,36.3837,12041.0
2020-08-25 10:25:00,42.06,42.08,42.03,42.05,6606.0,36.3751,36.3924,36.3492,36.3665,6606.0
2020-08-25 10:30:00,42.03,42.03,41.97,41.97,19688.0,36.3492,36.3492,36.2973,36.2973,19688.0
2020-08-25 10:35:00,41.97,42.03,41.96,42.03,7036.0,36.2973,36.3492,36.2886,36.3492,7036.0
2020-08-25 10:40:00,42.01,42.03,42.01,42.03,4020.0,36.3319,36.3492,36.3319,36.3492,4020.0
2020-08-25 10:45:00,42.02,42.04,41.95,41.96,22250.0,36.3405,36.3578,36.28,36.2886,22250.0
2020-08-25 10:50:00,41.94,41.96,41.93,41.95,7000.0,36.2713,36.2886,36.2627,36.28,7000.0
2020-08-25 10:55:00,41.94,41.96,41.93,41.95,7532.0,36.2713,36.2886,36.2627,36.28,7532.0
2020-08-25 11:00:00,41.95,41.95,41.92,41.93,9092.0,36.28,36.28,36.254,36.2627,9092.0
2020-08-25 11:05:00,41.92,41.94,41.9,41.94,10409.0,36.254,36.2713,36.2367,36.2713,10409.0
2020-08-25 11:10:00,41.94,41.95,41.91,41.94,12406.0,36.2713,36.28,36.2454,36.2713,12406.0
2020-08-25 11:15:00,41.94,41.94,41.92,41.93,5524.0,36.2713,36.2713,36.254,36.2627,5524.0
2020-08-25 11:20:00,41.93,41.93,41.88,41.88,12827.0,36.2627,36.2627,36.2194,36.2194,12827.0
2020-08-25 11:25:00,41.88,41.88,41.87,41.88,10925.0,36.2194,36.2194,36.2108,36.2194,10925.0
2020-08-25 11:30:00,41.88,41.9,41.88,41.89,18624.0,36.2194,36.2367,36.2194,36.2281,18624.0
2020-08-25 11:35:00,41.89,41.89,41.85,41.85,11879.0,36.2281,36.2281,36.1935,36.1935,11879.0
2020-08-25 11:40:00,41.84,41.84,41.81,41.81,17324.0,36.1848,36.1848,36.1589,36.1589,17324.0
2020-08-25 11:45:00,41.8,41.85,41.8,41.85,1167.0,36.1502,36.1935,36.1502,36.1935,1167.0
2020-08-25 11:50:00,41.86,41.87,41.85,41.86,7943.0,36.2021,36.2108,36.1935,36.2021,7943.0
2020-08-25 11:55:00,41.88,41.92,41.88,41.89,9250.0,36.2194,36.254,36.2194,36.2281,9250.0
2020-08-25 12:00:00,41.89,41.91,41.88,41.9,4077.0,36.2281,36.2454,36.2194,36.2367,4077.0
2020-08-25 12:05:00,41.91,41.92,41.89,41.91,2000.0,36.2454,36.254,36.2281,36.2454,2000.0
2020-08-25 12:10:00,41.91,41.91,41.85,41.86,2915.0,36.2454,36.2454,36.1935,36.2021,2915.0
2020-08-25 12:15:00,41.88,41.89,41.86,41.86,8277.0,36.2194,36.2281,36.2021,36.2021,8277.0
2020-08-25 12:20:00,41.86,41.86,41.83,41.83,9155.0,36.2021,36.2021,36.1762,36.1762,9155.0
2020-08-25 12:25:00,41.83,41.85,41.83,41.85,5120.0,36.1762,36.1935,36.1762,36.1935,5120.0
2020-08-25 12:30:00,41.86,41.89,41.86,41.89,2392.0,36.2021,36.2281,36.2021,36.2281,2392.0
2020-08-25 12:35:00,41.9,41.93,41.89,41.93,5510.0,36.2367,36.2627,36.2281,36.2627,5510.0
2020-08-25 12:40:00,41.93,41.94,41.91,41.91,4933.0,36.2627,36.2713,36.2454,36.2454,4933.0
2020-08-25 12:45:00,41.91,41.92,41.91,41.91,1544.0,36.2454,36.254,36.2454,36.2454,1544.0
2020-08-25 12:50:00,41.9,41.9,41.85,41.85,3391.0,36.2367,36.2367,36.1935,36.1935,3391.0
2020-08-25 12:55:00,41.86,41.87,41.86,41.86,2704.0,36.2021,36.2108,36.2021,36.2021,2704.0
2020-08-25 13:00:00,41.86,41.87,41.85,41.86,3787.0,36.2021,36.2108,36.1935,36.2021,3787.0
2020-08-25 13:05:00,41.85,41.86,41.83,41.86,3000.0,36.1935,36.2021,36.1762,36.2021,3000.0
2020-08-25 13:10:00,41.85,41.87,41.84,41.84,7268.0,36.1935,36.2108,36.1848,36.1848,7268.0
2020-08-25 13:15:00,41.85,41.86,41.83,41.83,8424.0,36.1935,36.2021,36.1762,36.1762,8424.0
2020-08-25 13:20:00,41.82,41.84,41.81,41.84,6207.0,36.1675,36.1848,36.1589,36.1848,6207.0
2020-08-25 13:25:00,41.84,41.84,41.82,41.82,15852.0,36.1848,36.1848,36.1675,36.1675,15852.0
2020-08-25 13:30:00,41.81,41.82,41.81,41.81,12550.0,36.1589,36.1675,36.1589,36.1589,12550.0
2020-08-25 13:35:00,41.81,41.81,41.78,41.79,21677.0,36.1589,36.1589,36.1329,36.1416,21677.0
2020-08-25 13:40:00,41.79,41.8,41.79,41.8,1400.0,36.1416,36.1502,36.1416,36.1502,1400.0
2020-08-25 13:45:00,41.81,41.81,41.8,41.8,4796.0,36.1589,36.1589,36.1502,36.1502,4796.0
2020-08-25 13:50:00,41.8,41.82,41.79,41.82,10307.0,36.1502,36.1675,36.1416,36.1675,10307.0
2020-08-25 13:55:00,41.81,41.83,41.81,41.82,5958.0,36.1589,36.1762,36.1589,36.1675,5958.0
2020-08-25 14:00:00,41.83,41.83,41.81,41.83,4100.0,36.1762,36.1762,36.1589,36.1762,4100.0
2020-08-25 14:05:00,41.84,41.84,41.83,41.84,3503.0,36.1848,36.1848,36.1762,36.1848,3503.0
2020-08-25 14:10:00,41.84,41.85,41.83,41.85,5733.0,36.1848,36.1935,36.1762,36.1935,5733.0
2020-08-25 14:15:00,41.84,41.84,41.8,41.83,18391.0,36.1848,36.1848,36.1502,36.1762,18391.0
2020-08-25 14:20:00,41.84,41.86,41.84,41.86,3042.0,36.1848,36.2021,36.1848,36.2021,3042.0
2020-08-25 14:25:00,41.86,41.86,41.85,41.86,3300.0,36.2021,36.2021,36.1935,36.2021,3300.0
2020-08-25 14:30:00,41.87,41.89,41.87,41.88,10723.0,36.2108,36.2281,36.2108,36.2194,10723.0
2020-08-25 14:35:00,41.88,41.88,41.86,41.87,17091.0,36.2194,36.2194,36.2021,36.2108,17091.0
2020-08-25 14:40:00,41.88,41.89,41.88,41.89,6653.0,36.2194,36.2281,36.2194,36.2281,6653.0
2020-08-25 14:45:00,41.87,41.89,41.87,41.88,5335.0,36.2108,36.2281,36.2108,36.2194,5335.0
2020-08-25 14:50:00,41.88,41.91,41.88,41.91,7053.0,36.2194,36.2454,36.2194,36.2454,7053.0
2020-08-25 14:55:00,41.91,41.93,41.91,41.91,9196.0,36.2454,36.2627,36.2454,36.2454,9196.0
2020-08-25 15:00:00,41.91,41.91,41.88,41.88,5506.0,36.2454,36.2454,36.2194,36.2194,5506.0
2020-08-25 15:05:00,41.88,41.92,41.88,41.92,13219.0,36.2194,36.254,36.2194,36.254,13219.0
2020-08-25 15:10:00,41.92,41.93,41.92,41.92,9076.0,36.254,36.2627,36.254,36.254,9076.0
2020-08-25 15:15:00,41.94,41.96,41.93,41.94,22166.0,36.2713,36.2886,36.2627,36.2713,22166.0
2020-08-25 15:20:00,41.95,41.96,41.93,41.95,12168.0,36.28,36.2886,36.2627,36.28,12168.0
2020-08-25 15:25:00,41.96,41.98,41.96,41.98,12830.0,36.2886,36.3059,36.2886,36.3059,12830.0
2020-08-25 15:30:00,41.97,41.99,41.97,41.97,8823.0,36.2973,36.3146,36.2973,36.2973,8823.0
2020-08-25 15:35:00,41.98,41.99,41.98,41.99,18386.0,36.3059,36.3146,36.3059,36.3146,18386.0
2020-08-25 15:40:00,41.98,41.98,41.95,41.96,16638.0,36.3059,36.3059,36.28,36.2886,16638.0
2020-08-25 15:45:00,41.96,41.96,41.94,41.96,15258.0,36.2886,36.2886,36.2713,36.2886,15258.0
2020-08-25 15:50:00,41.95,41.95,41.9,41.95,43856.0,36.28,36.28,36.2367,36.28,43856.0
2020-08-25 15:55:00,41.95,41.97,41.94,41.97,24465.0,36.28,36.2973,36.2713,36.2973,24465.0
2020-08-26 09:30:00,41.65,41.89,41.47,41.84,40084.0,36.0205,36.2281,35.8648,36.1848,40084.0
2020-08-26 09:35:00,41.83,41.89,41.7,41.87,23165.0,36.1762,36.2281,36.0638,36.2108,23165.0
2020-08-26 09:40:00,41.87,41.9,41.82,41.84,12209.0,36.2108,36.2367,36.1675,36.1848,12209.0
2020-08-26 09:45:00,41.86,41.87,41.78,41.85,17339.0,36.2021,36.2108,36.1329,36.1935,17339.0
2020-08-26 09:50:00,41.85,41.91,41.85,41.88,18945.0,36.1935,36.2454,36.1935,36.2194,18945.0
2020-08-26 09:55:00,41.89,41.92,41.88,41.92,12688.0,36.2281,36.254,36.2194,36.254,12688.0
2020-08-26 10:00:00,41.92,41.94,41.86,41.88,12962.0,36.254,36.2713,36.2021,36.2194,12962.0
2020-08-26 10:05:00,41.88,41.89,41.85,41.87,16264.0,36.2194,36.2281,36.1935,36.2108,16264.0
2020-08-26 10:10:00,41.87,41.87,41.81,41.83,12052.0,36.2108,36.2108,36.1589,36.1762,12052.0
2020-08-26 10:15:00,41.84,41.85,41.83,41.84,11237.0,36.1848,36.1935,36.1762,36.1848,11237.0
2020-08-26 10:20:00,41.84,41.89,41.84,41.89,12252.0,36.1848,36.2281,36.1848,36.2281,12252.0
2020-08-26 10:25:00,41.9,41.99,41.9,41.98,24087.0,36.2367,36.3146,36.2367,36.3059,24087.0
2020-08-26 10:30:00,41.98,42.05,41.98,42.04,25087.0,36.3059,36.3665,36.3059,36.3578,25087.0
2020-08-26 10:35:00,42.05,42.05,42.03,42.03,7100.0,36.3665,36.3665,36.3492,36.3492,7100.0
2020-08-26 10:40:00,42.03,42.04,42.01,42.01,7415.0,36.3492,36.3578,36.3319,36.3319,7415.0
2020-08-26 10:45:00,42.0,42.0,41.96,41.96,12777.0,36.3232,36.3232,36.2886,36.2886,12777.0
2020-08-26 10:50:00,41.97,42.0,41.97,42.0,10172.0,36.2973,36.3232,36.2973,36.3232,10172.0
2020-08-26 10:55:00,41.99,41.99,41.91,41.91,15475.0,36.3146,36.3146,36.2454,36.2454,15475.0
2020-08-26 11:00:00,41.92,41.93,41.88,41.89,18641.0,36.254,36.2627,36.2194,36.2281,18641.0
2020-08-26 11:05:00,41.9,41.94,41.89,41.92,7976.0,36.2367,36.2713,36.2281,36.254,7976.0
2020-08-26 11:10:00,41.91,41.94,41.9,41.93,7138.0,36.2454,36.2713,36.2367,36.2627,7138.0
2020-08-26 11:15:00,41.94,41.95,41.88,41.88,6707.0,36.2713,36.28,36.2194,36.2194,6707.0
2020-08-26 11:20:00,41.88,41.92,41.88,41.9,9335.0,36.2194,36.254,36.2194,36.2367,9335.0
2020-08-26 11:25:00,41.89,41.9,41.87,41.88,13613.0,36.2281,36.2367,36.2108,36.2194,13613.0
2020-08-26 11:30:00,41.88,41.99,41.88,41.95,23103.0,36.2194,36.3146,36.2194,36.28,23103.0
2020-08-26 11:35:00,41.96,41.97,41.93,41.96,5659.0,36.2886,36.2973,36.2627,36.2886,5659.0
2020-08-26 11:40:00,41.96,41.99,41.95,41.95,9400.0,36.2886,36.3146,36.28,36.28,9400.0
2020-08-26 11:45:00,41.96,41.98,41.94,41.94,9723.0,36.2886,36.3059,36.2713,36.2713,9723.0
2020-08-26 11:50:00,41.94,41.94,41.92,41.94,9541.0,36.2713,36.2713,36.254,36.2713,9541.0
2020-08-26 11:55:00,41.94,41.94,41.86,41.86,6360.0,36.2713,36.2713,36.2021,36.2021,6360.0
2020-08-26 12:00:00,41.86,41.9,41.86,41.88,19103.0,36.2021,36.2367,36.2021,36.2194,19103.0
2020-08-26 12:05:00,41.88,41.93,41.87,41.92,19187.0,36.2194,36.2627,36.2108,36.254,19187.0
2020-08-26 12:10:00,41.93,41.94,41.9,41.9,5500.0,36.2627,36.2713,36.2367,36.2367,5500.0
2020-08-26 12:15:00,41.9,41.9,41.87,41.87,11655.0,36.2367,36.2367,36.2108,36.2108,11655.0
2020-08-26 12:20:00,41.87,41.92,41.87,41.92,9160.0,36.2108,36.254,36.2108,36.254,9160.0
2020-08-26 12:25:00,41.92,41.92,41.88,41.88,8717.0,36.254,36.254,36.2194,36.2194,8717.0
2020-08-26 12:30:00,41.88,41.89,41.83,41.89,20328.0,36.2194,36.2281,36.1762,36.2281,20328.0
2020-08-26 12:35:00,41.88,41.91,41.88,41.9,9165.0,36.2194,36.2454,36.2194,36.2367,9165.0
2020-08-26 12:40:00,41.9,41.94,41.89,41.9,19713.0,36.2367,36.2713,36.2281,36.2367,19713.0
2020-08-26 12:45:00,41.91,41.94,41.91,41.94,8303.0,36.2454,36.2713,36.2454,36.2713,8303.0
2020-08-26 12:50:00,41.95,41.97,41.94,41.94,11440.0,36.28,36.2973,36.2713,36.2713,11440.0
2020-08-26 12:55:00,41.95,41.96,41.92,41.93,7283.0,36.28,36.2886,36.254,36.2627,7283.0
2020-08-26 13:00:00,41.94,41.99,41.94,41.96,8741.0,36.2713,36.3146,36.2713,36.2886,8741.0
2020-08-26 13:05:00,41.96,41.97,41.96,41.96,4843.0,36.2886,36.2973,36.2886,36.2886,4843.0
2020-08-26 13:10:00,41.96,41.96,41.9,41.9,6653.0,36.2886,36.2886,36.2367,36.2367,6653.0
2020-08-26 13:15:00,41.91,41.99,41.91,41.98,11378.0,36.2454,36.3146,36.2454,36.3059,11378.0
2020-08-26 13:20:00,41.99,42.03,41.98,42.01,14568.0,36.3146,36.3492,36.3059,36.3319,14568.0
2020-08-26 13:25:00,42.02,42.03,41.99,42.02,11479.0,36.3405,36.3492,36.3146,36.3405,11479.0
2020-08-26 13:30:00,42.01,42.03,42.01,42.01,8477.0,36.3319,36.3492,36.3319,36.3319,8477.0
2020-08-26 13:35:00,42.03,42.06,42.03,42.05,14864.0,36.3492,36.3751,36.3492,36.3665,14864.0
2020-08-26 13:40:00,42.04,42.07,42.04,42.07,18805.0,36.3578,36.3837,36.3578,36.3837,18805.0
2020-08-26 13:45:00,42.06,42.06,42.03,42.04,7708.0,36.3751,36.3751,36.3492,36.3578,7708.0
2020-08-26 13:50:00,42.05,42.07,42.05,42.06,9076.0,36.3665,36.3837,36.3665,36.3751,9076.0
2020-08-26 13:55:00,42.06,42.06,42.06,42.06,2755.0,36.3751,36.3751,36.3751,36.3751,2755.0
2020-08-26 14:00:00,42.06,42.1,42.06,42.1,16164.0,36.3751,36.4097,36.3751,36.4097,16164.0
2020-08-26 14:05:00,42.1,42.1,42.06,42.06,21625.0,36.4097,36.4097,36.3751,36.3751,21625.0
2020-08-26 14:10:00,42.06,42.06,42.02,42.04,13121.0,36.3751,36.3751,36.3405,36.3578,13121.0
2020-08-26 14:15:00,42.04,42.06,42.02,42.06,13945.0,36.3578,36.3751,36.3405,36.3751,13945.0
2020-08-26 14:20:00,42.06,42.07,42.06,42.06,10069.0,36.3751,36.3837,36.3751,36.3751,10069.0
2020-08-26 14:25:00,42.07,42.1,42.07,42.1,13779.0,36.3837,36.4097,36.3837,36.4097,13779.0
2020-08-26 14:30:00,42.1,42.1,42.06,42.06,19029.0,36.4097,36.4097,36.3751,36.3751,19029.0
2020-08-26 14:35:00,42.06,42.08,42.06,42.08,13638.0,36.3751,36.3924,36.3751,36.3924,13638.0
2020-08-26 14:40:00,42.1,42.1,42.03,42.03,34144.0,36.4097,36.4097,36.3492,36.3492,34144.0
2020-08-26 14:45:00,42.03,42.04,42.01,42.01,6410.0,36.3492,36.3578,36.3319,36.3319,6410.0
2020-08-26 14:50:00,42.01,42.01,42.01,42.01,8606.0,36.3319,36.3319,36.3319,36.3319,8606.0
2020-08-26 14:55:00,42.0,42.07,42.0,42.07,16211.0,36.3232,36.3837,36.3232,36.3837,16211.0
2020-08-26 15:00:00,42.07,42.11,42.06,42.1,16312.0,36.3837,36.4183,36.3751,36.4097,16312.0
2020-08-26 15:05:00,42.1,42.15,42.1,42.14,11356.0,36.4097,36.4529,36.4097,36.4443,11356.0
2020-08-26 15:10:00,42.13,42.15,42.13,42.14,13427.0,36.4356,36.4529,36.4356,36.4443,13427.0
2020-08-26 15:15:00,42.13,42.17,42.13,42.17,15635.0,36.4356,36.4702,36.4356,36.4702,15635.0
2020-08-26 15:20:00,42.16,42.26,42.15,42.25,31042.0,36.4616,36.5481,36.4529,36.5394,31042.0
2020-08-26 15:25:00,42.24,42.25,42.22,42.25,11771.0,36.5308,36.5394,36.5135,36.5394,11771.0
2020-08-26 15:30:00,42.26,42.26,42.22,42.23,25245.0,36.5481,36.5481,36.5135,36.5221,25245.0
2020-08-26 15:35:00,42.23,42.26,42.22,42.24,24438.0,36.5221,36.5481,36.5135,36.5308,24438.0
2020-08-26 15:40:00,42.23,42.25,42.21,42.21,21018.0,36.5221,36.5394,36.5048,36.5048,21018.0
2020-08-26 15:45:00,42.21,42.28,42.21,42.26,30219.0,36.5048,36.5654,36.5048,36.5481,30219.0
2020-08-26 15:50:00,42.25,42.26,42.17,42.21,52636.0,36.5394,36.5481,36.4702,36.5048,52636.0
2020-08-26 15:55:00,42.21,42.26,42.21,42.24,50692.0,36.5048,36.5481,36.5048,36.5308,50692.0
2020-08-27 09:30:00,42.38,42.46,42.18,42.18,25432.0,36.6518,36.721,36.4789,36.4789,25432.0
2020-08-27 09:35:00,42.17,42.4,42.17,42.25,24760.0,36.4702,36.6691,36.4702,36.5394,24760.0
2020-08-27 09:40:00,42.25,42.32,42.23,42.24,10132.0,36.5394,36.6,36.5221,36.5308,10132.0
2020-08-27 09:45:00,42.24,42.24,42.15,42.21,11635.0,36.5308,36.5308,36.4529,36.5048,11635.0
2020-08-27 09:50:00,42.19,42.34,42.19,42.31,35600.0,36.4875,36.6173,36.4875,36.5913,35600.0
2020-08-27 09:55:00,42.32,42.39,42.3,42.35,38907.0,36.6,36.6605,36.5827,36.6259,38907.0
2020-08-27 10:00:00,42.36,42.36,42.27,42.28,45102.0,36.6346,36.6346,36.5567,36.5654,45102.0
2020-08-27 10:05:00,42.26,42.26,42.15,42.18,57738.0,36.5481,36.5481,36.4529,36.4789,57738.0
2020-08-27 10:10:00,42.17,42.18,42.12,42.17,21226.0,36.4702,36.4789,36.427,36.4702,21226.0
2020-08-27 10:15:00,42.17,42.22,42.16,42.21,14926.0,36.4702,36.5135,36.4616,36.5048,14926.0
2020-08-27 10:20:00,42.21,42.27,42.21,42.25,22693.0,36.5048,36.5567,36.5048,36.5394,22693.0
2020-08-27 10:25:00,42.26,42.3,42.24,42.3,62544.0,36.5481,36.5827,36.5308,36.5827,62544.0
2020-08-27 10:30:00,42.33,42.34,42.27,42.29,14719.0,36.6086,36.6173,36.5567,36.574,14719.0
2020-08-27 10:35:00,42.28,42.28,42.22,42.26,9930.0,36.5654,36.5654,36.5135,36.5481,9930.0
2020-08-27 10:40:00,42.26,42.32,42.24,42.29,20873.0,36.5481,36.6,36.5308,36.574,20873.0
2020-08-27 10:45:00,42.28,42.29,42.24,42.28,29596.0,36.5654,36.574,36.5308,36.5654,29596.0
2020-08-27 10:50:00,42.29,42.34,42.28,42.34,13849.0,36.574,36.6173,36.5654,36.6173,13849.0
2020-08-27 10:55:00,42.35,42.35,42.32,42.34,8758.0,36.6259,36.6259,36.6,36.6173,8758.0
2020-08-27 11:00:00,42.34,42.38,42.33,42.35,32084.0,36.6173,36.6518,36.6086,36.6259,32084.0
2020-08-27 11:05:00,42.35,42.37,42.34,42.35,24509.0,36.6259,36.6432,36.6173,36.6259,24509.0
2020-08-27 11:10:00,42.35,42.35,42.29,42.29,13373.0,36.6259,36.6259,36.574,36.574,13373.0
2020-08-27 11:15:00,42.28,42.28,42.24,42.24,28781.0,36.5654,36.5654,36.5308,36.5308,28781.0
2020-08-27 11:20:00,42.25,42.28,42.24,42.28,13114.0,36.5394,36.5654,36.5308,36.5654,13114.0
2020-08-27 11:25:00,42.27,42.27,42.21,42.22,14220.0,36.5567,36.5567,36.5048,36.5135,14220.0
2020-08-27 11:30:00,42.22,42.22,42.19,42.22,10871.0,36.5135,36.5135,36.4875,36.5135,10871.0
2020-08-27 11:35:00,42.22,42.24,42.21,42.22,5900.0,36.5135,36.5308,36.5048,36.5135,5900.0
2020-08-27 11:40:00,42.23,42.26,42.22,42.25,6161.0,36.5221,36.5481,36.5135,36.5394,6161.0
2020-08-27 11:45:00,42.25,42.27,42.24,42.26,9420.0,36.5394,36.5567,36.5308,36.5481,9420.0
2020-08-27 11:50:00,42.26,42.27,42.23,42.24,9988.0,36.5481,36.5567,36.5221,36.5308,9988.0
2020-08-27 11:55:00,42.23,42.23,42.18,42.18,11025.0,36.5221,36.5221,36.4789,36.4789,11025.0
2020-08-27 12:00:00,42.17,42.17,42.08,42.11,24725.0,36.4702,36.4702,36.3924,36.4183,24725.0
2020-08-27 12:05:00,42.11,42.11,42.08,42.08,6291.0,36.4183,36.4183,36.3924,36.3924,6291.0
2020-08-27 12:10:00,42.06,42.06,42.03,42.03,9521.0,36.3751,36.3751,36.3492,36.3492,9521.0
2020-08-27 12:15:00,42.03,42.09,42.03,42.09,14276.0,36.3492,36.401,36.3492,36.401,14276.0
2020-08-27 12:20:00,42.1,42.12,42.09,42.1,10438.0,36.4097,36.427,36.401,36.4097,10438.0
2020-08-27 12:25:00,42.1,42.1,42.08,42.08,6139.0,36.4097,36.4097,36.3924,36.3924,6139.0
2020-08-27 12:30:00,42.08,42.1,42.08,42.08,15081.0,36.3924,36.4097,36.3924,36.3924,15081.0
2020-08-27 12:35:00,42.08,42.1,42.06,42.08,11227.0,36.3924,36.4097,36.3751,36.3924,11227.0
2020-08-27 12:40:00,42.1,42.1,42.05,42.05,5287.0,36.4097,36.4097,36.3665,36.3665,5287.0
2020-08-27 12:45:00,42.04,42.07,42.03,42.05,21503.0,36.3578,36.3837,36.3492,36.3665,21503.0
2020-08-27 12:50:00,42.06,42.1,42.05,42.06,34205.0,36.3751,36.4097,36.3665,36.3751,34205.0
2020-08-27 12:55:00,42.07,42.12,42.07,42.1,9312.0,36.3837,36.427,36.3837,36.4097,9312.0
2020-08-27 13:00:00,42.1,42.11,42.09,42.1,7340.0,36.4097,36.4183,36.401,36.4097,7340.0
2020-08-27 13:05:00,42.09,42.19,42.08,42.19,15332.0,36.401,36.4875,36.3924,36.4875,15332.0
2020-08-27 13:10:00,42.19,42.26,42.19,42.25,8394.0,36.4875,36.5481,36.4875,36.5394,8394.0
2020-08-27 13:15:00,42.24,42.28,42.22,42.28,9062.0,36.5308,36.5654,36.5135,36.5654,9062.0
2020-08-27 13:20:00,42.29,42.29,42.26,42.27,10435.0,36.574,36.574,36.5481,36.5567,10435.0
2020-08-27 13:25:00,42.26,42.28,42.26,42.28,5401.0,36.5481,36.5654,36.5481,36.5654,5401.0
2020-08-27 13:30:00,42.27,42.28,42.26,42.27,17772.0,36.5567,36.5654,36.5481,36.5567,17772.0
2020-08-27 13:35:00,42.26,42.26,42.21,42.21,14789.0,36.5481,36.5481,36.5048,36.5048,14789.0
2020-08-27 13:40:00,42.2,42.22,42.19,42.2,5944.0,36.4962,36.5135,36.4875,36.4962,5944.0
2020-08-27 13:45:00,42.2,42.22,42.2,42.22,5704.0,36.4962,36.5135,36.4962,36.5135,5704.0
2020-08-27 13:50:00,42.22,42.23,42.18,42.2,11127.0,36.5135,36.5221,36.4789,36.4962,11127.0
2020-08-27 13:55:00,42.2,42.26,42.2,42.26,8770.0,36.4962,36.5481,36.4962,36.5481,8770.0
2020-08-27 14:00:00,42.26,42.32,42.26,42.32,12177.0,36.5481,36.6,36.5481,36.6,12177.0
2020-08-27 14:05:00,42.32,42.34,42.31,42.33,5708.0,36.6,36.6173,36.5913,36.6086,5708.0
2020-08-27 14:10:00,42.34,42.4,42.34,42.39,15568.0,36.6173,36.6691,36.6173,36.6605,15568.0
2020-08-27 14:15:00,42.4,42.4,42.35,42.35,10134.0,36.6691,36.6691,36.6259,36.6259,10134.0
2020-08-27 14:20:00,42.35,42.37,42.33,42.33,13272.0,36.6259,36.6432,36.6086,36.6086,13272.0
2020-08-27 14:25:00,42.33,42.36,42.33,42.36,8501.0,36.6086,36.6346,36.6086,36.6346,8501.0
2020-08-27 14:30:00,42.36,42.36,42.28,42.28,29838.0,36.6346,36.6346,36.5654,36.5654,29838.0
2020-08-27 14:35:00,42.28,42.35,42.28,42.3,33646.0,36.5654,36.6259,36.5654,36.5827,33646.0
2020-08-27 14:40:00,42.29,42.37,42.29,42.36,7077.0,36.574,36.6432,36.574,36.6346,7077.0
2020-08-27 14:45:00,42.35,42.35,42.3,42.31,15100.0,36.6259,36.6259,36.5827,36.5913,15100.0
2020-08-27 14:50:00,42.32,42.34,42.3,42.31,4581.0,36.6,36.6173,36.5827,36.5913,4581.0
2020-08-27 14:55:00,42.31,42.35,42.31,42.35,6087.0,36.5913,36.6259,36.5913,36.6259,6087.0
2020-08-27 15:00:00,42.35,42.37,42.33,42.35,9588.0,36.6259,36.6432,36.6086,36.6259,9588.0
2020-08-27 15:05:00,42.34,42.35,42.31,42.34,13702.0,36.6173,36.6259,36.5913,36.6173,13702.0
2020-08-27 15:10:00,42.34,42.34,42.3,42.3,20219.0,36.6173,36.6173,36.5827,36.5827,20219.0
2020-08-27 15:15:00,42.3,42.35,42.3,42.35,11532.0,36.5827,36.6259,36.5827,36.6259,11532.0
2020-08-27 15:20:00,42.35,42.38,42.35,42.35,21511.0,36.6259,36.6518,36.6259,36.6259,21511.0
2020-08-27 15:25:00,42.35,42.35,42.33,42.33,10693.0,36.6259,36.6259,36.6086,36.6086,10693.0
2020-08-27 15:30:00,42.34,42.38,42.34,42.37,33793.0,36.6173,36.6518,36.6173,36.6432,33793.0
2020-08-27 15:35:00,42.37,42.41,42.37,42.39,35744.0,36.6432,36.6778,36.6432,36.6605,35744.0
2020-08-27 15:40:00,42.38,42.4,42.38,42.38,11718.0,36.6518,36.6691,36.6518,36.6518,11718.0
2020-08-27 15:45:00,42.38,42.4,42.35,42.39,25391.0,36.6518,36.6691,36.6259,36.6605,25391.0
2020-08-27 15:50:00,42.36,42.36,42.31,42.33,64161.0,36.6346,36.6346,36.5913,36.6086,64161.0
2020-08-27 15:55:00,42.33,42.43,42.29,42.29,125430.0,36.6086,36.6951,36.574,36.574,125430.0
2020-08-28 09:30:00,42.15,42.22,42.09,42.15,26071.0,36.4529,36.5135,36.401,36.4529,26071.0
2020-08-28 09:35:00,42.17,42.25,42.15,42.18,26565.0,36.4702,36.5394,36.4529,36.4789,26565.0
2020-08-28 09:40:00,42.18,42.2,42.12,42.12,12518.0,36.4789,36.4962,36.427,36.427,12518.0
2020-08-28 09:45:00,42.11,42.18,42.1,42.17,14034.0,36.4183,36.4789,36.4097,36.4702,14034.0
2020-08-28 09:50:00,42.15,42.29,42.15,42.29,13251.0,36.4529,36.574,36.4529,36.574,13251.0
2020-08-28 09:55:00,42.29,42.29,42.24,42.25,16702.0,36.574,36.574,36.5308,36.5394,16702.0
2020-08-28 10:00:00,42.24,42.24,42.17,42.17,9862.0,36.5308,36.5308,36.4702,36.4702,9862.0
2020-08-28 10:05:00,42.16,42.19,42.15,42.15,8784.0,36.4616,36.4875,36.4529,36.4529,8784.0
2020-08-28 10:10:00,42.15,42.19,42.15,42.19,4745.0,36.4529,36.4875,36.4529,36.4875,4745.0
2020-08-28 10:15:00,42.19,42.21,42.17,42.21,7567.0,36.4875,36.5048,36.4702,36.5048,7567.0
2020-08-28 10:20:00,42.2,42.23,42.19,42.19,10537.0,36.4962,36.5221,36.4875,36.4875,10537.0
2020-08-28 10:25:00,42.19,42.21,42.19,42.19,22269.0,36.4875,36.5048,36.4875,36.4875,22269.0
2020-08-28 10:30:00,42.18,42.2,42.08,42.08,11546.0,36.4789,36.4962,36.3924,36.3924,11546.0
2020-08-28 10:35:00,42.08,42.12,42.06,42.08,17569.0,36.3924,36.427,36.3751,36.3924,17569.0
2020-08-28 10:40:00,42.08,42.13,42.08,42.1,10002.0,36.3924,36.4356,36.3924,36.4097,10002.0
2020-08-28 10:45:00,42.1,42.1,42.04,42.08,15120.0,36.4097,36.4097,36.3578,36.3924,15120.0
2020-08-28 10:50:00,42.08,42.09,42.06,42.09,13066.0,36.3924,36.401,36.3751,36.401,13066.0
2020-08-28 10:55:00,42.1,42.1,42.04,42.09,11773.0,36.4097,36.4097,36.3578,36.401,11773.0
2020-08-28 11:00:00,42.1,42.13,42.09,42.1,10663.0,36.4097,36.4356,36.401,36.4097,10663.0
2020-08-28 11:05:00,42.12,42.16,42.12,42.15,13062.0,36.427,36.4616,36.427,36.4529,13062.0
2020-08-28 11:10:00,42.14,42.15,42.13,42.14,6819.0,36.4443,36.4529,36.4356,36.4443,6819.0
2020-08-28 11:15:00,42.13,42.13,42.09,42.1,10137.0,36.4356,36.4356,36.401,36.4097,10137.0
2020-08-28 11:20:00,42.1,42.13,42.1,42.13,12924.0,36.4097,36.4356,36.4097,36.4356,12924.0
2020-08-28 11:25:00,42.13,42.13,42.13,42.13,6670.0,36.4356,36.4356,36.4356,36.4356,6670.0
2020-08-28 11:30:00,42.13,42.13,42.1,42.1,15474.0,36.4356,36.4356,36.4097,36.4097,15474.0
2020-08-28 11:35:00,42.09,42.1,42.06,42.1,30982.0,36.401,36.4097,36.3751,36.4097,30982.0
2020-08-28 11:40:00,42.1,42.16,42.1,42.16,12004.0,36.4097,36.4616,36.4097,36.4616,12004.0
2020-08-28 11:45:00,42.16,42.17,42.15,42.17,7409.0,36.4616,36.4702,36.4529,36.4702,7409.0
2020-08-28 11:50:00,42.17,42.19,42.15,42.19,5617.0,36.4702,36.4875,36.4529,36.4875,5617.0
2020-08-28 11:55:00,42.18,42.19,42.17,42.17,8434.0,36.4789,36.4875,36.4702,36.4702,8434.0
2020-08-28 12:00:00,42.16,42.17,42.15,42.17,9046.0,36.4616,36.4702,36.4529,36.4702,9046.0
2020-08-28 12:05:00,42.16,42.16,42.14,42.14,2578.0,36.4616,36.4616,36.4443,36.4443,2578.0
2020-08-28 12:10:00,42.14,42.14,42.1,42.1,18263.0,36.4443,36.4443,36.4097,36.4097,18263.0
2020-08-28 12:15:00,42.1,42.12,42.1,42.1,17347.0,36.4097,36.427,36.4097,36.4097,17347.0
2020-08-28 12:20:00,42.08,42.08,42.04,42.05,9597.0,36.3924,36.3924,36.3578,36.3665,9597.0
2020-08-28 12:25:00,42.04,42.08,42.04,42.08,11498.0,36.3578,36.3924,36.3578,36.3924,11498.0
2020-08-28 12:30:00,42.08,42.08,42.06,42.06,3753.0,36.3924,36.3924,36.3751,36.3751,3753.0
2020-08-28 12:35:00,42.06,42.06,42.01,42.01,14218.0,36.3751,36.3751,36.3319,36.3319,14218.0
2020-08-28 12:40:00,42.01,42.04,42.01,42.04,12985.0,36.3319,36.3578,36.3319,36.3578,12985.0
2020-08-28 12:45:00,42.03,42.06,42.03,42.06,5772.0,36.3492,36.3751,36.3492,36.3751,5772.0
2020-08-28 12:50:00,42.05,42.06,42.04,42.04,1959.0,36.3665,36.3751,36.3578,36.3578,1959.0
2020-08-28 12:55:00,42.04,42.06,42.04,42.04,7943.0,36.3578,36.3751,36.3578,36.3578,7943.0
2020-08-28 13:00:00,42.05,42.05,42.04,42.04,748.0,36.3665,36.3665,36.3578,36.3578,748.0
2020-08-28 13:05:00,42.04,42.04,42.03,42.03,14515.0,36.3578,36.3578,36.3492,36.3492,14515.0
2020-08-28 13:10:00,42.03,42.04,42.03,42.03,6902.0,36.3492,36.3578,36.3492,36.3492,6902.0
2020-08-28 13:15:00,42.03,42.07,42.03,42.07,10760.0,36.3492,36.3837,36.3492,36.3837,10760.0
2020-08-28 13:20:00,42.06,42.06,42.04,42.04,5372.0,36.3751,36.3751,36.3578,36.3578,5372.0
2020-08-28 13:25:00,42.03,42.03,42.01,42.02,5830.0,36.3492,36.3492,36.3319,36.3405,5830.0
2020-08-28 13:30:00,42.02,42.04,42.01,42.02,8755.0,36.3405,36.3578,36.3319,36.3405,8755.0
2020-08-28 13:35:00,42.03,42.03,42.01,42.02,4546.0,36.3492,36.3492,36.3319,36.3405,4546.0
2020-08-28 13:40:00,42.03,42.03,42.01,42.01,8747.0,36.3492,36.3492,36.3319,36.3319,8747.0
2020-08-28 13:45:00,42.01,42.03,42.01,42.01,20411.0,36.3319,36.3492,36.3319,36.3319,20411.0
2020-08-28 13:50:00,42.02,42.06,42.02,42.06,13237.0,36.3405,36.3751,36.3405,36.3751,13237.0
2020-08-28 13:55:00,42.05,42.05,42.03,42.05,5011.0,36.3665,36.3665,36.3492,36.3665,5011.0
2020-08-28 14:00:00,42.06,42.06,42.06,42.06,3921.0,36.3751,36.3751,36.3751,36.3751,3921.0
2020-08-28 14:05:00,42.05,42.09,42.04,42.08,8846.0,36.3665,36.401,36.3578,36.3924,8846.0
2020-08-28 14:10:00,42.08,42.08,42.03,42.03,12180.0,36.3924,36.3924,36.3492,36.3492,12180.0
2020-08-28 14:15:00,42.03,42.06,42.03,42.05,35178.0,36.3492,36.3751,36.3492,36.3665,35178.0
2020-08-28 14:20:00,42.05,42.06,42.04,42.04,13712.0,36.3665,36.3751,36.3578,36.3578,13712.0
2020-08-28 14:25:00,42.03,42.03,42.01,42.01,16818.0,36.3492,36.3492,36.3319,36.3319,16818.0
2020-08-28 14:30:00,42.01,42.01,42.01,42.01,7299.0,36.3319,36.3319,36.3319,36.3319,7299.0
2020-08-28 14:35:00,42.01,42.03,42.0,42.01,49673.0,36.3319,36.3492,36.3232,36.3319,49673.0
2020-08-28 14:40:00,42.01,42.03,42.0,42.02,8341.0,36.3319,36.3492,36.3232,36.3405,8341.0
2020-08-28 14:45:00,42.03,42.04,42.03,42.03,18128.0,36.3492,36.3578,36.3492,36.3492,18128.0
2020-08-28 14:50:00,42.03,42.04,42.03,42.04,10904.0,36.3492,36.3578,36.3492,36.3578,10904.0
2020-08-28 14:55:00,42.05,42.06,42.05,42.06,15570.0,36.3665,36.3751,36.3665,36.3751,15570.0
2020-08-28 15:00:00,42.06,42.08,42.06,42.06,9971.0,36.3751,36.3924,36.3751,36.3751,9971.0
2020-08-28 15:05:00,42.06,42.08,42.05,42.08,8658.0,36.3751,36.3924,36.3665,36.3924,8658.0
2020-08-28 15:10:00,42.08,42.12,42.08,42.12,8852.0,36.3924,36.427,36.3924,36.427,8852.0
2020-08-28 15:15:00,42.11,42.13,42.11,42.13,6556.0,36.4183,36.4356,36.4183,36.4356,6556.0
2020-08-28 15:20:00,42.13,42.14,42.12,42.13,15023.0,36.4356,36.4443,36.427,36.4356,15023.0
2020-08-28 15:25:00,42.13,42.14,42.11,42.12,12780.0,36.4356,36.4443,36.4183,36.427,12780.0
2020-08-28 15:30:00,42.12,42.12,42.1,42.12,24293.0,36.427,36.427,36.4097,36.427,24293.0
2020-08-28 15:35:00,42.13,42.13,42.1,42.13,16462.0,36.4356,36.4356,36.4097,36.4356,16462.0
2020-08-28 15:40:00,42.13,42.13,42.12,42.13,9522.0,36.4356,36.4356,36.427,36.4356,9522.0
2020-08-28 15:45:00,42.13,42.13,42.12,42.12,22932.0,36.4356,36.4356,36.427,36.427,22932.0
2020-08-28 15:50:00,42.12,42.13,42.09,42.13,55840.0,36.427,36.4356,36.401,36.4356,55840.0
2020-08-28 15:55:00,42.13,42.2,42.12,42.19,38348.0,36.4356,36.4962,36.427,36.4875,38348.0
2020-08-31 09:30:00,42.14,42.14,41.99,42.12,33208.0,36.4443,36.4443,36.3146,36.427,33208.0
2020-08-31 09:35:00,42.15,42.17,42.03,42.17,19864.0,36.4529,36.4702,36.3492,36.4702,19864.0
2020-08-31 09:40:00,42.17,42.27,42.17,42.18,33086.0,36.4702,36.5567,36.4702,36.4789,33086.0
2020-08-31 09:45:00,42.17,42.26,42.17,42.17,17726.0,36.4702,36.5481,36.4702,36.4702,17726.0
2020-08-31 09:50:00,42.17,42.19,42.12,42.16,22018.0,36.4702,36.4875,36.427,36.4616,22018.0
2020-08-31 09:55:00,42.15,42.21,42.15,42.16,25911.0,36.4529,36.5048,36.4529,36.4616,25911.0
2020-08-31 10:00:00,42.17,42.21,42.16,42.18,16798.0,36.4702,36.5048,36.4616,36.4789,16798.0
2020-08-31 10:05:00,42.17,42.17,42.15,42.16,21418.0,36.4702,36.4702,36.4529,36.4616,21418.0
2020-08-31 10:10:00,42.15,42.16,42.06,42.1,26856.0,36.4529,36.4616,36.3751,36.4097,26856.0
2020-08-31 10:15:00,42.1,42.13,42.1,42.1,29494.0,36.4097,36.4356,36.4097,36.4097,29494.0
2020-08-31 10:20:00,42.1,42.12,42.01,42.04,23946.0,36.4097,36.427,36.3319,36.3578,23946.0
2020-08-31 10:25:00,42.03,42.14,42.01,42.12,22830.0,36.3492,36.4443,36.3319,36.427,22830.0
2020-08-31 10:30:00,42.12,42.2,42.12,42.2,16021.0,36.427,36.4962,36.427,36.4962,16021.0
2020-08-31 10:35:00,42.2,42.2,42.17,42.18,13603.0,36.4962,36.4962,36.4702,36.4789,13603.0
2020-08-31 10:40:00,42.17,42.17,42.13,42.15,16281.0,36.4702,36.4702,36.4356,36.4529,16281.0
2020-08-31 10:45:00,42.14,42.14,42.1,42.13,9956.0,36.4443,36.4443,36.4097,36.4356,9956.0
2020-08-31 10:50:00,42.14,42.14,42.12,42.12,12702.0,36.4443,36.4443,36.427,36.427,12702.0
2020-08-31 10:55:00,42.12,42.13,42.09,42.1,12003.0,36.427,36.4356,36.401,36.4097,12003.0
2020-08-31 11:00:00,42.1,42.15,42.09,42.13,7045.0,36.4097,36.4529,36.401,36.4356,7045.0
2020-08-31 11:05:00,42.14,42.15,42.1,42.1,33069.0,36.4443,36.4529,36.4097,36.4097,33069.0
2020-08-31 11:10:00,42.1,42.18,42.1,42.18,27169.0,36.4097,36.4789,36.4097,36.4789,27169.0
2020-08-31 11:15:00,42.19,42.19,42.09,42.09,19506.0,36.4875,36.4875,36.401,36.401,19506.0
2020-08-31 11:20:00,42.1,42.1,42.06,42.07,15484.0,36.4097,36.4097,36.3751,36.3837,15484.0
2020-08-31 11:25:00,42.08,42.08,42.03,42.04,12129.0,36.3924,36.3924,36.3492,36.3578,12129.0
2020-08-31 11:30:00,42.04,42.06,42.03,42.04,7516.0,36.3578,36.3751,36.3492,36.3578,7516.0
2020-08-31 11:35:00,42.04,42.08,42.04,42.07,5684.0,36.3578,36.3924,36.3578,36.3837,5684.0
2020-08-31 11:40:00,42.08,42.09,42.08,42.08,5312.0,36.3924,36.401,36.3924,36.3924,5312.0
2020-08-31 11:45:00,42.07,42.08,42.06,42.08,5100.0,36.3837,36.3924,36.3751,36.3924,5100.0
2020-08-31 11:50:00,42.08,42.09,42.07,42.07,12220.0,36.3924,36.401,36.3837,36.3837,12220.0
2020-08-31 11:55:00,42.06,42.06,42.01,42.02,15193.0,36.3751,36.3751,36.3319,36.3405,15193.0
2020-08-31 12:00:00,42.02,42.06,42.01,42.06,6897.0,36.3405,36.3751,36.3319,36.3751,6897.0
2020-08-31 12:05:00,42.06,42.06,42.03,42.03,12291.0,36.3751,36.3751,36.3492,36.3492,12291.0
2020-08-31 12:10:00,42.04,42.07,42.04,42.04,8670.0,36.3578,36.3837,36.3578,36.3578,8670.0
2020-08-31 12:15:00,42.04,42.08,42.04,42.06,22666.0,36.3578,36.3924,36.3578,36.3751,22666.0
2020-08-31 12:20:00,42.05,42.06,42.04,42.06,7940.0,36.3665,36.3751,36.3578,36.3751,7940.0
2020-08-31 12:25:00,42.05,42.06,42.03,42.06,8802.0,36.3665,36.3751,36.3492,36.3751,8802.0
2020-08-31 12:30:00,42.05,42.05,42.03,42.03,4458.0,36.3665,36.3665,36.3492,36.3492,4458.0
2020-08-31 12:35:00,42.03,42.03,42.01,42.01,13386.0,36.3492,36.3492,36.3319,36.3319,13386.0
2020-08-31 12:40:00,42.01,42.01,41.97,41.98,15687.0,36.3319,36.3319,36.2973,36.3059,15687.0
2020-08-31 12:45:00,41.97,41.98,41.97,41.97,7838.0,36.2973,36.3059,36.2973,36.2973,7838.0
2020-08-31 12:50:00,41.97,42.02,41.97,42.02,10852.0,36.2973,36.3405,36.2973,36.3405,10852.0
2020-08-31 12:55:00,42.01,42.02,42.01,42.02,12897.0,36.3319,36.3405,36.3319,36.3405,12897.0
2020-08-31 13:00:00,42.01,42.04,42.01,42.02,23148.0,36.3319,36.3578,36.3319,36.3405,23148.0
2020-08-31 13:05:00,42.02,42.02,41.97,41.97,10356.0,36.3405,36.3405,36.2973,36.2973,10356.0
2020-08-31 13:10:00,41.97,41.99,41.97,41.99,6300.0,36.2973,36.3146,36.2973,36.3146,6300.0
2020-08-31 13:15:00,41.99,42.0,41.99,41.99,4200.0,36.3146,36.3232,36.3146,36.3146,4200.0
2020-08-31 13:20:00,41.98,41.99,41.97,41.97,9291.0,36.3059,36.3146,36.2973,36.2973,9291.0
2020-08-31 13:25:00,41.97,41.97,41.97,41.97,3643.0,36.2973,36.2973,36.2973,36.2973,3643.0
2020-08-31 13:30:00,41.97,41.97,41.95,41.96,7233.0,36.2973,36.2973,36.28,36.2886,7233.0
2020-08-31 13:35:00,41.97,42.01,41.96,42.01,8907.0,36.2973,36.3319,36.2886,36.3319,8907.0
2020-08-31 13:40:00,42.01,42.03,42.01,42.02,9910.0,36.3319,36.3492,36.3319,36.3405,9910.0
2020-08-31 13:45:00,42.01,42.04,42.01,42.04,6868.0,36.3319,36.3578,36.3319,36.3578,6868.0
2020-08-31 13:50:00,42.03,42.04,42.03,42.03,4644.0,36.3492,36.3578,36.3492,36.3492,4644.0
2020-08-31 13:55:00,42.03,42.03,42.01,42.01,11816.0,36.3492,36.3492,36.3319,36.3319,11816.0
2020-08-31 14:00:00,42.01,42.01,42.0,42.0,11684.0,36.3319,36.3319,36.3232,36.3232,11684.0
2020-08-31 14:05:00,41.99,42.01,41.97,41.99,22268.0,36.3146,36.3319,36.2973,36.3146,22268.0
2020-08-31 14:10:00,41.99,42.0,41.99,41.99,800.0,36.3146,36.3232,36.3146,36.3146,800.0
2020-08-31 14:15:00,41.99,42.01,41.99,41.99,8445.0,36.3146,36.3319,36.3146,36.3146,8445.0
2020-08-31 14:20:00,42.0,42.01,41.99,41.99,3699.0,36.3232,36.3319,36.3146,36.3146,3699.0
2020-08-31 14:25:00,42.0,42.01,41.97,41.97,7676.0,36.3232,36.3319,36.2973,36.2973,7676.0
2020-08-31 14:30:00,41.97,41.99,41.94,41.99,19204.0,36.2973,36.3146,36.2713,36.3146,19204.0
2020-08-31 14:35:00,42.0,42.02,41.99,42.02,8000.0,36.3232,36.3405,36.3146,36.3405,8000.0
2020-08-31 14:40:00,42.01,42.03,42.01,42.03,10237.0,36.3319,36.3492,36.3319,36.3492,10237.0
2020-08-31 14:45:00,42.04,42.06,42.03,42.03,11319.0,36.3578,36.3751,36.3492,36.3492,11319.0
2020-08-31 14:50:00,42.03,42.04,42.03,42.04,11976.0,36.3492,36.3578,36.3492,36.3578,11976.0
2020-08-31 14:55:00,42.04,42.07,42.04,42.07,8559.0,36.3578,36.3837,36.3578,36.3837,8559.0
2020-08-31 15:00:00,42.06,42.08,42.06,42.08,8818.0,36.3751,36.3924,36.3751,36.3924,8818.0
2020-08-31 15:05:00,42.09,42.13,42.09,42.13,11557.0,36.401,36.4356,36.401,36.4356,11557.0
2020-08-31 15:10:00,42.13,42.13,42.1,42.1,7668.0,36.4356,36.4356,36.4097,36.4097,7668.0
2020-08-31 15:15:00,42.1,42.13,42.09,42.09,14328.0,36.4097,36.4356,36.401,36.401,14328.0
2020-08-31 15:20:00,42.08,42.1,42.06,42.1,13134.0,36.3924,36.4097,36.3751,36.4097,13134.0
2020-08-31 15:25:00,42.1,42.1,42.08,42.1,24716.0,36.4097,36.4097,36.3924,36.4097,24716.0
2020-08-31 15:30:00,42.1,42.13,42.1,42.13,19875.0,36.4097,36.4356,36.4097,36.4356,19875.0
2020-08-31 15:35:00,42.14,42.17,42.14,42.17,11067.0,36.4443,36.4702,36.4443,36.4702,11067.0
2020-08-31 15:40:00,42.17,42.17,42.12,42.15,16826.0,36.4702,36.4702,36.427,36.4529,16826.0
2020-08-31 15:45:00,42.15,42.22,42.15,42.22,24841.0,36.4529,36.5135,36.4529,36.5135,24841.0
2020-08-31 15:50:00,42.22,42.35,42.21,42.29,70917.0,36.5135,36.6259,36.5048,36.574,70917.0
2020-08-31 15:55:00,42.29,42.34,42.24,42.24,99194.0,36.574,36.6173,36.5308,36.5308,99194.0
2020-09-01 09:30:00,42.0,42.03,41.78,41.89,91204.0,36.3232,36.3492,36.1329,36.2281,91204.0
2020-09-01 09:35:00,41.89,41.9,41.72,41.81,52322.0,36.2281,36.2367,36.0811,36.1589,52322.0
2020-09-01 09:40:00,41.8,41.8,41.62,41.72,46058.0,36.1502,36.1502,35.9946,36.0811,46058.0
2020-09-01 09:45:00,41.72,41.75,41.58,41.69,48213.0,36.0811,36.107,35.96,36.0551,48213.0
2020-09-01 09:50:00,41.67,41.73,41.66,41.66,24780.0,36.0378,36.0897,36.0292,36.0292,24780.0
2020-09-01 09:55:00,41.65,41.66,41.52,41.55,24282.0,36.0205,36.0292,35.9081,35.934,24282.0
2020-09-01 10:00:00,41.56,41.61,41.56,41.59,28646.0,35.9427,35.9859,35.9427,35.9686,28646.0
2020-09-01 10:05:00,41.58,41.61,41.51,41.51,30110.0,35.96,35.9859,35.8994,35.8994,30110.0
2020-09-01 10:10:00,41.51,41.57,41.51,41.51,43743.0,35.8994,35.9513,35.8994,35.8994,43743.0
2020-09-01 10:15:00,41.51,41.54,41.51,41.52,30172.0,35.8994,35.9254,35.8994,35.9081,30172.0
2020-09-01 10:20:00,41.52,41.53,41.51,41.51,14417.0,35.9081,35.9167,35.8994,35.8994,14417.0
2020-09-01 10:25:00,41.51,41.6,41.51,41.58,47368.0,35.8994,35.9773,35.8994,35.96,47368.0
2020-09-01 10:30:00,41.58,41.6,41.54,41.6,12638.0,35.96,35.9773,35.9254,35.9773,12638.0
2020-09-01 10:35:00,41.6,41.66,41.6,41.65,12457.0,35.9773,36.0292,35.9773,36.0205,12457.0
2020-09-01 10:40:00,41.65,41.65,41.62,41.63,31809.0,36.0205,36.0205,35.9946,36.0032,31809.0
2020-09-01 10:45:00,41.62,41.71,41.62,41.67,20700.0,35.9946,36.0724,35.9946,36.0378,20700.0
2020-09-01 10:50:00,41.66,41.66,41.56,41.56,22361.0,36.0292,36.0292,35.9427,35.9427,22361.0
2020-09-01 10:55:00,41.56,41.64,41.56,41.61,10296.0,35.9427,36.0119,35.9427,35.9859,10296.0
2020-09-01 11:00:00,41.62,41.63,41.58,41.58,11285.0,35.9946,36.0032,35.96,35.96,11285.0
2020-09-01 11:05:00,41.62,41.67,41.61,41.66,15050.0,35.9946,36.0378,35.9859,36.0292,15050.0
2020-09-01 11:10:00,41.66,41.69,41.65,41.69,13655.0,36.0292,36.0551,36.0205,36.0551,13655.0
2020-09-01 11:15:00,41.69,41.71,41.65,41.65,10607.0,36.0551,36.0724,36.0205,36.0205,10607.0
2020-09-01 11:20:00,41.65,41.66,41.63,41.65,13638.0,36.0205,36.0292,36.0032,36.0205,13638.0
2020-09-01 11:25:00,41.65,41.76,41.65,41.74,13113.0,36.0205,36.1156,36.0205,36.0984,13113.0
2020-09-01 11:30:00,41.75,41.79,41.74,41.79,7947.0,36.107,36.1416,36.0984,36.1416,7947.0
2020-09-01 11:35:00,41.79,41.85,41.79,41.83,36775.0,36.1416,36.1935,36.1416,36.1762,36775.0
2020-09-01 11:40:00,41.83,41.85,41.82,41.85,11227.0,36.1762,36.1935,36.1675,36.1935,11227.0
2020-09-01 11:45:00,41.84,41.87,41.83,41.87,8813.0,36.1848,36.2108,36.1762,36.2108,8813.0
2020-09-01 11:50:00,41.87,41.93,41.86,41.9,18830.0,36.2108,36.2627,36.2021,36.2367,18830.0
2020-09-01 11:55:00,41.9,41.95,41.9,41.91,15043.0,36.2367,36.28,36.2367,36.2454,15043.0
2020-09-01 12:00:00,41.91,41.93,41.9,41.92,17651.0,36.2454,36.2627,36.2367,36.254,17651.0
2020-09-01 12:05:00,41.93,41.96,41.93,41.95,30210.0,36.2627,36.2886,36.2627,36.28,30210.0
2020-09-01 12:10:00,41.94,41.94,41.86,41.86,14720.0,36.2713,36.2713,36.2021,36.2021,14720.0
2020-09-01 12:15:00,41.85,41.85,41.82,41.83,11479.0,36.1935,36.1935,36.1675,36.1762,11479.0
2020-09-01 12:20:00,41.82,41.87,41.82,41.84,6517.0,36.1675,36.2108,36.1675,36.1848,6517.0
2020-09-01 12:25:00,41.84,41.85,41.83,41.83,4169.0,36.1848,36.1935,36.1762,36.1762,4169.0
2020-09-01 12:30:00,41.83,41.83,41.81,41.81,4477.0,36.1762,36.1762,36.1589,36.1589,4477.0
2020-09-01 12:35:00,41.79,41.81,41.79,41.8,2834.0,36.1416,36.1589,36.1416,36.1502,2834.0
2020-09-01 12:40:00,41.79,41.8,41.79,41.79,7828.0,36.1416,36.1502,36.1416,36.1416,7828.0
2020-09-01 12:45:00,41.8,41.82,41.76,41.76,14000.0,36.1502,36.1675,36.1156,36.1156,14000.0
2020-09-01 12:50:00,41.76,41.77,41.76,41.76,5955.0,36.1156,36.1243,36.1156,36.1156,5955.0
2020-09-01 12:55:00,41.76,41.82,41.76,41.82,16918.0,36.1156,36.1675,36.1156,36.1675,16918.0
2020-09-01 13:00:00,41.82,41.84,41.82,41.83,5565.0,36.1675,36.1848,36.1675,36.1762,5565.0
2020-09-01 13:05:00,41.82,41.83,41.81,41.81,6638.0,36.1675,36.1762,36.1589,36.1589,6638.0
2020-09-01 13:10:00,41.81,41.83,41.8,41.83,8909.0,36.1589,36.1762,36.1502,36.1762,8909.0
2020-09-01 13:15:00,41.84,41.84,41.82,41.83,2863.0,36.1848,36.1848,36.1675,36.1762,2863.0
2020-09-01 13:20:00,41.82,41.82,41.81,41.82,4437.0,36.1675,36.1675,36.1589,36.1675,4437.0
2020-09-01 13:25:00,41.81,41.82,41.78,41.78,5339.0,36.1589,36.1675,36.1329,36.1329,5339.0
2020-09-01 13:30:00,41.78,41.78,41.76,41.76,2865.0,36.1329,36.1329,36.1156,36.1156,2865.0
2020-09-01 13:35:00,41.76,41.8,41.76,41.78,6877.0,36.1156,36.1502,36.1156,36.1329,6877.0
2020-09-01 13:40:00,41.77,41.78,41.76,41.78,4143.0,36.1243,36.1329,36.1156,36.1329,4143.0
2020-09-01 13:45:00,41.78,41.83,41.78,41.83,14644.0,36.1329,36.1762,36.1329,36.1762,14644.0
2020-09-01 13:50:00,41.83,41.83,41.8,41.8,7200.0,36.1762,36.1762,36.1502,36.1502,7200.0
2020-09-01 13:55:00,41.81,41.81,41.79,41.79,2670.0,36.1589,36.1589,36.1416,36.1416,2670.0
2020-09-01 14:00:00,41.8,41.86,41.79,41.86,7287.0,36.1502,36.2021,36.1416,36.2021,7287.0
2020-09-01 14:05:00,41.85,41.85,41.83,41.83,6290.0,36.1935,36.1935,36.1762,36.1762,6290.0
2020-09-01 14:10:00,41.82,41.83,41.79,41.79,5152.0,36.1675,36.1762,36.1416,36.1416,5152.0
2020-09-01 14:15:00,41.79,41.79,41.76,41.77,5619.0,36.1416,36.1416,36.1156,36.1243,5619.0
2020-09-01 14:20:00,41.76,41.78,41.74,41.78,7941.0,36.1156,36.1329,36.0984,36.1329,7941.0
2020-09-01 14:25:00,41.78,41.8,41.78,41.8,7936.0,36.1329,36.1502,36.1329,36.1502,7936.0
2020-09-01 14:30:00,41.8,41.8,41.74,41.74,8392.0,36.1502,36.1502,36.0984,36.0984,8392.0
2020-09-01 14:35:00,41.74,41.79,41.73,41.78,12723.0,36.0984,36.1416,36.0897,36.1329,12723.0
2020-09-01 14:40:00,41.78,41.85,41.78,41.85,11772.0,36.1329,36.1935,36.1329,36.1935,11772.0
2020-09-01 14:45:00,41.85,41.88,41.84,41.87,9478.0,36.1935,36.2194,36.1848,36.2108,9478.0
2020-09-01 14:50:00,41.86,41.86,41.84,41.84,17652.0,36.2021,36.2021,36.1848,36.1848,17652.0
2020-09-01 14:55:00,41.84,41.88,41.84,41.87,14344.0,36.1848,36.2194,36.1848,36.2108,14344.0
2020-09-01 15:00:00,41.88,41.89,41.83,41.83,17602.0,36.2194,36.2281,36.1762,36.1762,17602.0
2020-09-01 15:05:00,41.83,41.87,41.81,41.82,23312.0,36.1762,36.2108,36.1589,36.1675,23312.0
2020-09-01 15:10:00,41.83,41.83,41.76,41.81,20638.0,36.1762,36.1762,36.1156,36.1589,20638.0
2020-09-01 15:15:00,41.81,41.84,41.81,41.83,6008.0,36.1589,36.1848,36.1589,36.1762,6008.0
2020-09-01 15:20:00,41.83,41.88,41.83,41.88,13049.0,36.1762,36.2194,36.1762,36.2194,13049.0
2020-09-01 15:25:00,41.88,41.88,41.87,41.87,11003.0,36.2194,36.2194,36.2108,36.2108,11003.0
2020-09-01 15:30:00,41.88,41.94,41.88,41.94,15284.0,36.2194,36.2713,36.2194,36.2713,15284.0
2020-09-01 15:35:00,41.95,41.97,41.94,41.94,13567.0,36.28,36.2973,36.2713,36.2713,13567.0
2020-09-01 15:40:00,41.94,41.99,41.94,41.99,14361.0,36.2713,36.3146,36.2713,36.3146,14361.0
2020-09-01 15:45:00,41.99,42.03,41.97,42.01,27638.0,36.3146,36.3492,36.2973,36.3319,27638.0
2020-09-01 15:50:00,42.0,42.03,41.91,41.99,73742.0,36.3232,36.3492,36.2454,36.3146,73742.0
2020-09-01 15:55:00,41.99,42.06,41.97,42.04,92803.0,36.3146,36.3751,36.2973,36.3578,92803.0
2020-09-02 09:30:00,42.04,42.4,42.04,42.38,97179.0,36.3578,36.6691,36.3578,36.6518,97179.0
2020-09-02 09:35:00,42.38,42.49,42.34,42.48,64363.0,36.6518,36.747,36.6173,36.7383,64363.0
2020-09-02 09:40:00,42.48,42.49,42.39,42.49,36504.0,36.7383,36.747,36.6605,36.747,36504.0
2020-09-02 09:45:00,42.49,42.52,42.44,42.47,87890.0,36.747,36.7729,36.7037,36.7297,87890.0
2020-09-02 09:50:00,42.47,42.52,42.42,42.51,57970.0,36.7297,36.7729,36.6864,36.7643,57970.0
2020-09-02 09:55:00,42.51,42.68,42.51,42.67,102152.0,36.7643,36.9113,36.7643,36.9027,102152.0
2020-09-02 10:00:00,42.67,42.67,42.46,42.47,61936.0,36.9027,36.9027,36.721,36.7297,61936.0
2020-09-02 10:05:00,42.47,42.49,42.31,42.36,36275.0,36.7297,36.747,36.5913,36.6346,36275.0
2020-09-02 10:10:00,42.37,42.38,42.26,42.26,42392.0,36.6432,36.6518,36.5481,36.5481,42392.0
2020-09-02 10:15:00,42.25,42.32,42.24,42.27,44140.0,36.5394,36.6,36.5308,36.5567,44140.0
2020-09-02 10:20:00,42.26,42.4,42.25,42.26,25621.0,36.5481,36.6691,36.5394,36.5481,25621.0
2020-09-02 10:25:00,42.25,42.3,42.22,42.25,38992.0,36.5394,36.5827,36.5135,36.5394,38992.0
2020-09-02 10:30:00,42.25,42.37,42.25,42.34,18350.0,36.5394,36.6432,36.5394,36.6173,18350.0
2020-09-02 10:35:00,42.33,42.34,42.28,42.31,13584.0,36.6086,36.6173,36.5654,36.5913,13584.0
2020-09-02 10:40:00,42.33,42.41,42.32,42.4,22387.0,36.6086,36.6778,36.6,36.6691,22387.0
2020-09-02 10:45:00,42.39,42.39,42.33,42.34,14710.0,36.6605,36.6605,36.6086,36.6173,14710.0
2020-09-02 10:50:00,42.35,42.47,42.35,42.46,21130.0,36.6259,36.7297,36.6259,36.721,21130.0
2020-09-02 10:55:00,42.45,42.47,42.41,42.42,18384.0,36.7124,36.7297,36.6778,36.6864,18384.0
2020-09-02 11:00:00,42.43,42.49,42.43,42.49,17400.0,36.6951,36.747,36.6951,36.747,17400.0
2020-09-02 11:05:00,42.49,42.52,42.46,42.47,29879.0,36.747,36.7729,36.721,36.7297,29879.0
2020-09-02 11:10:00,42.47,42.56,42.47,42.5,19022.0,36.7297,36.8075,36.7297,36.7556,19022.0
2020-09-02 11:15:00,42.49,42.49,42.44,42.44,20911.0,36.747,36.747,36.7037,36.7037,20911.0
2020-09-02 11:20:00,42.44,42.47,42.42,42.42,25986.0,36.7037,36.7297,36.6864,36.6864,25986.0
2020-09-02 11:25:00,42.42,42.52,42.42,42.46,27839.0,36.6864,36.7729,36.6864,36.721,27839.0
2020-09-02 11:30:00,42.46,42.5,42.44,42.46,27808.0,36.721,36.7556,36.7037,36.721,27808.0
2020-09-02 11:35:00,42.46,42.46,42.38,42.43,41230.0,36.721,36.721,36.6518,36.6951,41230.0
2020-09-02 11:40:00,42.43,42.45,42.37,42.45,26706.0,36.6951,36.7124,36.6432,36.7124,26706.0
2020-09-02 11:45:00,42.45,42.51,42.44,42.51,27023.0,36.7124,36.7643,36.7037,36.7643,27023.0
2020-09-02 11:50:00,42.5,42.5,42.45,42.46,12629.0,36.7556,36.7556,36.7124,36.721,12629.0
2020-09-02 11:55:00,42.46,42.48,42.45,42.47,17328.0,36.721,36.7383,36.7124,36.7297,17328.0
2020-09-02 12:00:00,42.46,42.49,42.45,42.45,25987.0,36.721,36.747,36.7124,36.7124,25987.0
2020-09-02 12:05:00,42.44,42.44,42.38,42.41,10427.0,36.7037,36.7037,36.6518,36.6778,10427.0
2020-09-02 12:10:00,42.41,42.43,42.37,42.39,10464.0,36.6778,36.6951,36.6432,36.6605,10464.0
2020-09-02 12:15:00,42.39,42.42,42.39,42.4,10856.0,36.6605,36.6864,36.6605,36.6691,10856.0
2020-09-02 12:20:00,42.4,42.4,42.35,42.36,18201.0,36.6691,36.6691,36.6259,36.6346,18201.0
2020-09-02 12:25:00,42.36,42.36,42.34,42.36,7465.0,36.6346,36.6346,36.6173,36.6346,7465.0
2020-09-02 12:30:00,42.37,42.37,42.36,42.37,3700.0,36.6432,36.6432,36.6346,36.6432,3700.0
2020-09-02 12:35:00,42.38,42.41,42.38,42.41,10310.0,36.6518,36.6778,36.6518,36.6778,10310.0
2020-09-02 12:40:00,42.42,42.43,42.42,42.42,6735.0,36.6864,36.6951,36.6864,36.6864,6735.0
2020-09-02 12:45:00,42.42,42.42,42.35,42.35,8468.0,36.6864,36.6864,36.6259,36.6259,8468.0
2020-09-02 12:50:00,42.34,42.34,42.29,42.29,17142.0,36.6173,36.6173,36.574,36.574,17142.0
2020-09-02 12:55:00,42.29,42.3,42.22,42.23,28890.0,36.574,36.5827,36.5135,36.5221,28890.0
2020-09-02 13:00:00,42.23,42.28,42.21,42.28,16772.0,36.5221,36.5654,36.5048,36.5654,16772.0
2020-09-02 13:05:00,42.27,42.31,42.26,42.3,8676.0,36.5567,36.5913,36.5481,36.5827,8676.0
2020-09-02 13:10:00,42.3,42.32,42.28,42.29,41722.0,36.5827,36.6,36.5654,36.574,41722.0
2020-09-02 13:15:00,42.3,42.31,42.28,42.3,10455.0,36.5827,36.5913,36.5654,36.5827,10455.0
2020-09-02 13:20:00,42.29,42.31,42.28,42.31,22326.0,36.574,36.5913,36.5654,36.5913,22326.0
2020-09-02 13:25:00,42.3,42.3,42.28,42.29,5164.0,36.5827,36.5827,36.5654,36.574,5164.0
2020-09-02 13:30:00,42.28,42.31,42.27,42.3,19556.0,36.5654,36.5913,36.5567,36.5827,19556.0
2020-09-02 13:35:00,42.3,42.3,42.28,42.29,11868.0,36.5827,36.5827,36.5654,36.574,11868.0
2020-09-02 13:40:00,42.31,42.31,42.3,42.3,7317.0,36.5913,36.5913,36.5827,36.5827,7317.0
2020-09-02 13:45:00,42.29,42.3,42.27,42.3,15745.0,36.574,36.5827,36.5567,36.5827,15745.0
2020-09-02 13:50:00,42.29,42.3,42.29,42.3,6600.0,36.574,36.5827,36.574,36.5827,6600.0
2020-09-02 13:55:00,42.31,42.31,42.28,42.28,25258.0,36.5913,36.5913,36.5654,36.5654,25258.0
2020-09-02 14:00:00,42.28,42.28,42.23,42.28,21033.0,36.5654,36.5654,36.5221,36.5654,21033.0
2020-09-02 14:05:00,42.28,42.28,42.24,42.26,19019.0,36.5654,36.5654,36.5308,36.5481,19019.0
2020-09-02 14:10:00,42.26,42.26,42.21,42.22,14079.0,36.5481,36.5481,36.5048,36.5135,14079.0
2020-09-02 14:15:00,42.23,42.28,42.22,42.28,10747.0,36.5221,36.5654,36.5135,36.5654,10747.0
2020-09-02 14:20:00,42.28,42.29,42.28,42.28,13121.0,36.5654,36.574,36.5654,36.5654,13121.0
2020-09-02 14:25:00,42.29,42.3,42.28,42.28,21259.0,36.574,36.5827,36.5654,36.5654,21259.0
2020-09-02 14:30:00,42.28,42.28,42.24,42.27,19954.0,36.5654,36.5654,36.5308,36.5567,19954.0
2020-09-02 14:35:00,42.27,42.27,42.22,42.24,13354.0,36.5567,36.5567,36.5135,36.5308,13354.0
2020-09-02 14:40:00,42.24,42.24,42.22,42.22,14330.0,36.5308,36.5308,36.5135,36.5135,14330.0
2020-09-02 14:45:00,42.22,42.27,42.22,42.27,13246.0,36.5135,36.5567,36.5135,36.5567,13246.0
2020-09-02 14:50:00,42.28,42.33,42.28,42.33,10627.0,36.5654,36.6086,36.5654,36.6086,10627.0
2020-09-02 14:55:00,42.32,42.36,42.32,42.36,10335.0,36.6,36.6346,36.6,36.6346,10335.0
2020-09-02 15:00:00,42.36,42.37,42.35,42.36,15853.0,36.6346,36.6432,36.6259,36.6346,15853.0
2020-09-02 15:05:00,42.35,42.4,42.34,42.4,15008.0,36.6259,36.6691,36.6173,36.6691,15008.0
2020-09-02 15:10:00,42.39,42.47,42.38,42.47,24878.0,36.6605,36.7297,36.6518,36.7297,24878.0
2020-09-02 15:15:00,42.47,42.48,42.45,42.47,27099.0,36.7297,36.7383,36.7124,36.7297,27099.0
2020-09-02 15:20:00,42.47,42.53,42.47,42.53,19893.0,36.7297,36.7816,36.7297,36.7816,19893.0
2020-09-02 15:25:00,42.53,42.54,42.52,42.53,27126.0,36.7816,36.7902,36.7729,36.7816,27126.0
2020-09-02 15:30:00,42.53,42.54,42.51,42.54,24777.0,36.7816,36.7902,36.7643,36.7902,24777.0
2020-09-02 15:35:00,42.55,42.58,42.53,42.58,39750.0,36.7989,36.8248,36.7816,36.8248,39750.0
2020-09-02 15:40:00,42.58,42.6,42.56,42.58,19345.0,36.8248,36.8421,36.8075,36.8248,19345.0
2020-09-02 15:45:00,42.58,42.59,42.56,42.59,47614.0,36.8248,36.8335,36.8075,36.8335,47614.0
2020-09-02 15:50:00,42.59,42.59,42.46,42.47,138818.0,36.8335,36.8335,36.721,36.7297,138818.0
2020-09-02 15:55:00,42.47,42.51,42.4,42.4,98503.0,36.7297,36.7643,36.6691,36.6691,98503.0
2020-09-03 09:30:00,41.79,41.81,41.27,41.28,115035.0,36.1416,36.1589,35.6919,35.7005,115035.0
2020-09-03 09:35:00,41.27,41.36,41.1,41.24,97571.0,35.6919,35.7697,35.5449,35.6659,97571.0
2020-09-03 09:40:00,41.24,41.37,41.22,41.35,39672.0,35.6659,35.7784,35.6486,35.7611,39672.0
2020-09-03 09:45:00,41.35,41.47,41.35,41.47,63921.0,35.7611,35.8648,35.7611,35.8648,63921.0
2020-09-03 09:50:00,41.45,41.46,41.35,41.46,40060.0,35.8475,35.8562,35.7611,35.8562,40060.0
2020-09-03 09:55:00,41.45,41.62,41.42,41.6,48829.0,35.8475,35.9946,35.8216,35.9773,48829.0
2020-09-03 10:00:00,41.6,41.61,41.47,41.48,69386.0,35.9773,35.9859,35.8648,35.8735,69386.0
2020-09-03 10:05:00,41.48,41.48,41.39,41.41,35260.0,35.8735,35.8735,35.7957,35.813,35260.0
2020-09-03 10:10:00,41.41,41.46,41.41,41.45,22862.0,35.813,35.8562,35.813,35.8475,22862.0
2020-09-03 10:15:00,41.44,41.54,41.42,41.54,31663.0,35.8389,35.9254,35.8216,35.9254,31663.0
2020-09-03 10:20:00,41.54,41.56,41.19,41.21,92984.0,35.9254,35.9427,35.6227,35.64,92984.0
2020-09-03 10:25:00,41.23,41.27,41.21,41.27,37525.0,35.6573,35.6919,35.64,35.6919,37525.0
2020-09-03 10:30:00,41.28,41.34,41.23,41.33,29464.0,35.7005,35.7524,35.6573,35.7438,29464.0
2020-09-03 10:35:00,41.33,41.38,41.24,41.28,52959.0,35.7438,35.787,35.6659,35.7005,52959.0
2020-09-03 10:40:00,41.29,41.33,41.27,41.29,26125.0,35.7092,35.7438,35.6919,35.7092,26125.0
2020-09-03 10:45:00,41.29,41.34,41.24,41.24,41985.0,35.7092,35.7524,35.6659,35.6659,41985.0
2020-09-03 10:50:00,41.24,41.29,41.21,41.28,32670.0,35.6659,35.7092,35.64,35.7005,32670.0
2020-09-03 10:55:00,41.27,41.27,41.21,41.22,23039.0,35.6919,35.6919,35.64,35.6486,23039.0
2020-09-03 11:00:00,41.22,41.22,41.15,41.15,32558.0,35.6486,35.6486,35.5881,35.5881,32558.0
2020-09-03 11:05:00,41.16,41.16,41.03,41.07,66401.0,35.5967,35.5967,35.4843,35.5189,66401.0
2020-09-03 11:10:00,41.08,41.15,41.07,41.1,45446.0,35.5276,35.5881,35.5189,35.5449,45446.0
2020-09-03 11:15:00,41.09,41.09,40.84,40.85,117998.0,35.5362,35.5362,35.32,35.3286,117998.0
2020-09-03 11:20:00,40.85,40.97,40.81,40.92,69833.0,35.3286,35.4324,35.2941,35.3892,69833.0
2020-09-03 11:25:00,40.94,41.06,40.92,41.06,63858.0,35.4065,35.5103,35.3892,35.5103,63858.0
2020-09-03 11:30:00,41.06,41.09,41.02,41.06,34068.0,35.5103,35.5362,35.4757,35.5103,34068.0
2020-09-03 11:35:00,41.07,41.16,40.98,41.14,39363.0,35.5189,35.5967,35.4411,35.5794,39363.0
2020-09-03 11:40:00,41.14,41.21,41.14,41.15,32510.0,35.5794,35.64,35.5794,35.5881,32510.0
2020-09-03 11:45:00,41.15,41.25,41.13,41.2,45911.0,35.5881,35.6746,35.5708,35.6313,45911.0
2020-09-03 11:50:00,41.21,41.27,41.19,41.27,18777.0,35.64,35.6919,35.6227,35.6919,18777.0
2020-09-03 11:55:00,41.26,41.26,41.05,41.1,30362.0,35.6832,35.6832,35.5016,35.5449,30362.0
2020-09-03 12:00:00,41.1,41.12,40.99,41.08,28678.0,35.5449,35.5622,35.4497,35.5276,28678.0
2020-09-03 12:05:00,41.09,41.18,41.08,41.18,23459.0,35.5362,35.614,35.5276,35.614,23459.0
2020-09-03 12:10:00,41.19,41.27,41.19,41.26,25163.0,35.6227,35.6919,35.6227,35.6832,25163.0
2020-09-03 12:15:00,41.27,41.33,41.2,41.24,43310.0,35.6919,35.7438,35.6313,35.6659,43310.0
2020-09-03 12:20:00,41.23,41.23,41.18,41.18,15857.0,35.6573,35.6573,35.614,35.614,15857.0
2020-09-03 12:25:00,41.16,41.18,41.12,41.12,37405.0,35.5967,35.614,35.5622,35.5622,37405.0
2020-09-03 12:30:00,41.11,41.14,41.04,41.04,25064.0,35.5535,35.5794,35.493,35.493,25064.0
2020-09-03 12:35:00,41.03,41.16,41.03,41.13,26742.0,35.4843,35.5967,35.4843,35.5708,26742.0
2020-09-03 12:40:00,41.13,41.14,41.04,41.05,25952.0,35.5708,35.5794,35.493,35.5016,25952.0
2020-09-03 12:45:00,41.05,41.11,41.01,41.02,30188.0,35.5016,35.5535,35.467,35.4757,30188.0
2020-09-03 12:50:00,41.02,41.07,41.01,41.05,25778.0,35.4757,35.5189,35.467,35.5016,25778.0
2020-09-03 12:55:00,41.05,41.1,41.01,41.01,17952.0,35.5016,35.5449,35.467,35.467,17952.0
2020-09-03 13:00:00,41.01,41.01,40.87,40.89,55772.0,35.467,35.467,35.3459,35.3632,55772.0
2020-09-03 13:05:00,40.91,41.01,40.91,41.0,26391.0,35.3805,35.467,35.3805,35.4584,26391.0
2020-09-03 13:10:00,40.99,41.13,40.99,41.13,34466.0,35.4497,35.5708,35.4497,35.5708,34466.0
2020-09-03 13:15:00,41.13,41.13,41.01,41.04,30852.0,35.5708,35.5708,35.467,35.493,30852.0
2020-09-03 13:20:00,41.05,41.13,41.01,41.11,49879.0,35.5016,35.5708,35.467,35.5535,49879.0
2020-09-03 13:25:00,41.11,41.17,41.03,41.16,40481.0,35.5535,35.6054,35.4843,35.5967,40481.0
2020-09-03 13:30:00,41.16,41.16,40.98,40.98,37271.0,35.5967,35.5967,35.4411,35.4411,37271.0
2020-09-03 13:35:00,40.99,41.03,40.93,40.93,16495.0,35.4497,35.4843,35.3978,35.3978,16495.0
2020-09-03 13:40:00,40.94,40.96,40.88,40.89,20353.0,35.4065,35.4238,35.3546,35.3632,20353.0
2020-09-03 13:45:00,40.9,40.93,40.86,40.86,18314.0,35.3719,35.3978,35.3373,35.3373,18314.0
2020-09-03 13:50:00,40.86,40.94,40.86,40.94,15734.0,35.3373,35.4065,35.3373,35.4065,15734.0
2020-09-03 13:55:00,40.93,40.94,40.89,40.9,11838.0,35.3978,35.4065,35.3632,35.3719,11838.0
2020-09-03 14:00:00,40.89,40.97,40.88,40.96,27073.0,35.3632,35.4324,35.3546,35.4238,27073.0
2020-09-03 14:05:00,40.96,40.99,40.92,40.99,19847.0,35.4238,35.4497,35.3892,35.4497,19847.0
2020-09-03 14:10:00,40.98,41.04,40.92,40.93,35394.0,35.4411,35.493,35.3892,35.3978,35394.0
2020-09-03 14:15:00,40.93,40.93,40.83,40.83,45918.0,35.3978,35.3978,35.3113,35.3113,45918.0
2020-09-03 14:20:00,40.84,40.87,40.82,40.83,16704.0,35.32,35.3459,35.3027,35.3113,16704.0
2020-09-03 14:25:00,40.83,40.93,40.82,40.92,22599.0,35.3113,35.3978,35.3027,35.3892,22599.0
2020-09-03 14:30:00,40.91,41.01,40.91,40.99,17752.0,35.3805,35.467,35.3805,35.4497,17752.0
2020-09-03 14:35:00,40.97,41.09,40.97,41.03,20385.0,35.4324,35.5362,35.4324,35.4843,20385.0
2020-09-03 14:40:00,41.03,41.05,40.96,40.98,24814.0,35.4843,35.5016,35.4238,35.4411,24814.0
2020-09-03 14:45:00,40.97,40.99,40.91,40.92,16746.0,35.4324,35.4497,35.3805,35.3892,16746.0
2020-09-03 14:50:00,40.92,40.94,40.86,40.87,35404.0,35.3892,35.4065,35.3373,35.3459,35404.0
2020-09-03 14:55:00,40.87,40.88,40.81,40.81,21002.0,35.3459,35.3546,35.2941,35.2941,21002.0
2020-09-03 15:00:00,40.81,40.87,40.77,40.82,31806.0,35.2941,35.3459,35.2595,35.3027,31806.0
2020-09-03 15:05:00,40.83,40.91,40.8,40.87,26138.0,35.3113,35.3805,35.2854,35.3459,26138.0
2020-09-03 15:10:00,40.87,40.9,40.83,40.9,23182.0,35.3459,35.3719,35.3113,35.3719,23182.0
2020-09-03 15:15:00,40.9,40.93,40.86,40.87,25729.0,35.3719,35.3978,35.3373,35.3459,25729.0
2020-09-03 15:20:00,40.85,40.87,40.74,40.74,37494.0,35.3286,35.3459,35.2335,35.2335,37494.0
2020-09-03 15:25:00,40.73,40.81,40.69,40.69,35686.0,35.2249,35.2941,35.1903,35.1903,35686.0
2020-09-03 15:30:00,40.68,40.78,40.68,40.71,53331.0,35.1816,35.2681,35.1816,35.2076,53331.0
2020-09-03 15:35:00,40.72,40.9,40.72,40.83,32405.0,35.2162,35.3719,35.2162,35.3113,32405.0
2020-09-03 15:40:00,40.83,40.9,40.8,40.86,29273.0,35.3113,35.3719,35.2854,35.3373,29273.0
2020-09-03 15:45:00,40.87,40.89,40.76,40.76,42157.0,35.3459,35.3632,35.2508,35.2508,42157.0
2020-09-03 15:50:00,40.75,40.97,40.68,40.86,105547.0,35.2422,35.4324,35.1816,35.3373,105547.0
2020-09-03 15:55:00,40.87,41.01,40.87,40.96,90122.0,35.3459,35.467,35.3459,35.4238,90122.0
2020-09-04 09:30:00,41.11,41.26,41.03,41.19,121171.0,35.5535,35.6832,35.4843,35.6227,121171.0
2020-09-04 09:35:00,41.2,41.27,41.12,41.15,54045.0,35.6313,35.6919,35.5622,35.5881,54045.0
2020-09-04 09:40:00,41.13,41.31,41.05,41.29,120817.0,35.5708,35.7265,35.5016,35.7092,120817.0
2020-09-04 09:45:00,41.28,41.29,41.06,41.19,156793.0,35.7005,35.7092,35.5103,35.6227,156793.0
2020-09-04 09:50:00,41.19,41.26,41.16,41.23,84114.0,35.6227,35.6832,35.5967,35.6573,84114.0
2020-09-04 09:55:00,41.24,41.36,41.19,41.26,129827.0,35.6659,35.7697,35.6227,35.6832,129827.0
2020-09-04 10:00:00,41.26,41.37,41.24,41.31,74719.0,35.6832,35.7784,35.6659,35.7265,74719.0
2020-09-04 10:05:00,41.31,41.42,41.3,41.42,89104.0,35.7265,35.8216,35.7178,35.8216,89104.0
2020-09-04 10:10:00,41.4,41.4,41.22,41.23,80676.0,35.8043,35.8043,35.6486,35.6573,80676.0
2020-09-04 10:15:00,41.22,41.28,41.09,41.09,58400.0,35.6486,35.7005,35.5362,35.5362,58400.0
2020-09-04 10:20:00,41.09,41.29,41.09,41.25,123272.0,35.5362,35.7092,35.5362,35.6746,123272.0
2020-09-04 10:25:00,41.27,41.4,41.09,41.1,115273.0,35.6919,35.8043,35.5362,35.5449,115273.0
2020-09-04 10:30:00,41.12,41.21,41.06,41.13,56809.0,35.5622,35.64,35.5103,35.5708,56809.0
2020-09-04 10:35:00,41.13,41.19,40.91,41.07,74527.0,35.5708,35.6227,35.3805,35.5189,74527.0
2020-09-04 10:40:00,41.05,41.22,40.94,41.01,113920.0,35.5016,35.6486,35.4065,35.467,113920.0
2020-09-04 10:45:00,41.01,41.2,41.01,41.18,71977.0,35.467,35.6313,35.467,35.614,71977.0
2020-09-04 10:50:00,41.18,41.18,41.02,41.09,58407.0,35.614,35.614,35.4757,35.5362,58407.0
2020-09-04 10:55:00,41.07,41.13,41.01,41.01,52730.0,35.5189,35.5708,35.467,35.467,52730.0
2020-09-04 11:00:00,41.01,41.05,40.92,41.03,36882.0,35.467,35.5016,35.3892,35.4843,36882.0
2020-09-04 11:05:00,41.03,41.03,40.91,40.99,26411.0,35.4843,35.4843,35.3805,35.4497,26411.0
2020-09-04 11:10:00,40.97,41.05,40.94,40.99,35029.0,35.4324,35.5016,35.4065,35.4497,35029.0
2020-09-04 11:15:00,40.98,41.04,40.88,41.0,29933.0,35.4411,35.493,35.3546,35.4584,29933.0
2020-09-04 11:20:00,40.98,40.99,40.87,40.88,30464.0,35.4411,35.4497,35.3459,35.3546,30464.0
2020-09-04 11:25:00,40.89,40.89,40.76,40.83,34316.0,35.3632,35.3632,35.2508,35.3113,34316.0
2020-09-04 11:30:00,40.83,40.95,40.83,40.95,32132.0,35.3113,35.4151,35.3113,35.4151,32132.0
2020-09-04 11:35:00,40.96,41.0,40.92,40.97,20909.0,35.4238,35.4584,35.3892,35.4324,20909.0
2020-09-04 11:40:00,40.96,40.97,40.76,40.76,16227.0,35.4238,35.4324,35.2508,35.2508,16227.0
2020-09-04 11:45:00,40.77,40.82,40.76,40.77,18798.0,35.2595,35.3027,35.2508,35.2595,18798.0
2020-09-04 11:50:00,40.77,40.8,40.73,40.76,53016.0,35.2595,35.2854,35.2249,35.2508,53016.0
2020-09-04 11:55:00,40.76,40.79,40.69,40.78,55208.0,35.2508,35.2768,35.1903,35.2681,55208.0
2020-09-04 12:00:00,40.77,40.85,40.75,40.8,46823.0,35.2595,35.3286,35.2422,35.2854,46823.0
2020-09-04 12:05:00,40.81,40.83,40.76,40.77,20442.0,35.2941,35.3113,35.2508,35.2595,20442.0
2020-09-04 12:10:00,40.77,40.81,40.73,40.77,15632.0,35.2595,35.2941,35.2249,35.2595,15632.0
2020-09-04 12:15:00,40.78,40.78,40.63,40.65,34897.0,35.2681,35.2681,35.1384,35.1557,34897.0
2020-09-04 12:20:00,40.65,40.71,40.64,40.71,33068.0,35.1557,35.2076,35.147,35.2076,33068.0
2020-09-04 12:25:00,40.72,40.81,40.71,40.75,25610.0,35.2162,35.2941,35.2076,35.2422,25610.0
2020-09-04 12:30:00,40.76,40.8,40.74,40.8,19958.0,35.2508,35.2854,35.2335,35.2854,19958.0
2020-09-04 12:35:00,40.8,40.81,40.77,40.78,22379.0,35.2854,35.2941,35.2595,35.2681,22379.0
2020-09-04 12:40:00,40.79,40.82,40.73,40.73,28717.0,35.2768,35.3027,35.2249,35.2249,28717.0
2020-09-04 12:45:00,40.74,40.8,40.73,40.73,31003.0,35.2335,35.2854,35.2249,35.2249,31003.0
2020-09-04 12:50:00,40.74,40.74,40.69,40.69,13060.0,35.2335,35.2335,35.1903,35.1903,13060.0
2020-09-04 12:55:00,40.68,40.7,40.66,40.7,17894.0,35.1816,35.1989,35.1643,35.1989,17894.0
2020-09-04 13:00:00,40.69,40.69,40.61,40.63,28595.0,35.1903,35.1903,35.1211,35.1384,28595.0
2020-09-04 13:05:00,40.63,40.64,40.6,40.61,35776.0,35.1384,35.147,35.1124,35.1211,35776.0
2020-09-04 13:10:00,40.61,40.63,40.57,40.59,28354.0,35.1211,35.1384,35.0865,35.1038,28354.0
2020-09-04 13:15:00,40.6,40.6,40.54,40.54,20361.0,35.1124,35.1124,35.0605,35.0605,20361.0
2020-09-04 13:20:00,40.54,40.63,40.54,40.57,24473.0,35.0605,35.1384,35.0605,35.0865,24473.0
2020-09-04 13:25:00,40.57,40.6,40.54,40.54,16116.0,35.0865,35.1124,35.0605,35.0605,16116.0
2020-09-04 13:30:00,40.54,40.54,40.45,40.46,37052.0,35.0605,35.0605,34.9827,34.9914,37052.0
2020-09-04 13:35:00,40.47,40.59,40.47,40.58,34056.0,35.0,35.1038,35.0,35.0951,34056.0
2020-09-04 13:40:00,40.57,40.66,40.57,40.66,15115.0,35.0865,35.1643,35.0865,35.1643,15115.0
2020-09-04 13:45:00,40.65,40.72,40.65,40.67,12764.0,35.1557,35.2162,35.1557,35.173,12764.0
2020-09-04 13:50:00,40.66,40.71,40.62,40.71,23503.0,35.1643,35.2076,35.1297,35.2076,23503.0
2020-09-04 13:55:00,40.72,40.73,40.69,40.72,9745.0,35.2162,35.2249,35.1903,35.2162,9745.0
2020-09-04 14:00:00,40.71,40.74,40.68,40.68,18980.0,35.2076,35.2335,35.1816,35.1816,18980.0
2020-09-04 14:05:00,40.69,40.74,40.67,40.7,16378.0,35.1903,35.2335,35.173,35.1989,16378.0
2020-09-04 14:10:00,40.69,40.71,40.66,40.66,11509.0,35.1903,35.2076,35.1643,35.1643,11509.0
2020-09-04 14:15:00,40.67,40.74,40.65,40.72,10977.0,35.173,35.2335,35.1557,35.2162,10977.0
2020-09-04 14:20:00,40.72,40.77,40.68,40.76,19422.0,35.2162,35.2595,35.1816,35.2508,19422.0
2020-09-04 14:25:00,40.76,40.81,40.76,40.81,15532.0,35.2508,35.2941,35.2508,35.2941,15532.0
2020-09-04 14:30:00,40.81,40.83,40.79,40.81,11505.0,35.2941,35.3113,35.2768,35.2941,11505.0
2020-09-04 14:35:00,40.82,40.96,40.82,40.96,29579.0,35.3027,35.4238,35.3027,35.4238,29579.0
2020-09-04 14:40:00,40.96,41.03,40.96,40.97,13636.0,35.4238,35.4843,35.4238,35.4324,13636.0
2020-09-04 14:45:00,40.98,41.11,40.98,41.05,16571.0,35.4411,35.5535,35.4411,35.5016,16571.0
2020-09-04 14:50:00,41.05,41.08,41.02,41.04,17095.0,35.5016,35.5276,35.4757,35.493,17095.0
2020-09-04 14:55:00,41.05,41.12,41.05,41.11,13624.0,35.5016,35.5622,35.5016,35.5535,13624.0
2020-09-04 15:00:00,41.11,41.13,41.06,41.12,16433.0,35.5535,35.5708,35.5103,35.5622,16433.0
2020-09-04 15:05:00,41.11,41.13,41.07,41.1,16520.0,35.5535,35.5708,35.5189,35.5449,16520.0
2020-09-04 15:10:00,41.1,41.1,41.01,41.01,21749.0,35.5449,35.5449,35.467,35.467,21749.0
2020-09-04 15:15:00,41.01,41.1,41.01,41.05,14626.0,35.467,35.5449,35.467,35.5016,14626.0
2020-09-04 15:20:00,41.06,41.08,41.04,41.07,21856.0,35.5103,35.5276,35.493,35.5189,21856.0
2020-09-04 15:25:00,41.07,41.09,41.02,41.08,25845.0,35.5189,35.5362,35.4757,35.5276,25845.0
2020-09-04 15:30:00,41.07,41.07,40.98,41.01,24664.0,35.5189,35.5189,35.4411,35.467,24664.0
2020-09-04 15:35:00,41.01,41.02,40.87,40.9,49690.0,35.467,35.4757,35.3459,35.3719,49690.0
2020-09-04 15:40:00,40.92,40.93,40.87,40.9,28446.0,35.3892,35.3978,35.3459,35.3719,28446.0
2020-09-04 15:45:00,40.89,41.01,40.85,40.85,40053.0,35.3632,35.467,35.3286,35.3286,40053.0
2020-09-04 15:50:00,40.83,40.92,40.82,40.89,66129.0,35.3113,35.3892,35.3027,35.3632,66129.0
2020-09-04 15:55:00,40.89,40.92,40.83,40.85,50755.0,35.3632,35.3892,35.3113,35.3286,50755.0
2020-09-08 09:30:00,40.11,40.27,40.0,40.17,109468.0,34.6887,34.827,34.5935,34.7406,109468.0
2020-09-08 09:35:00,40.17,40.4,40.11,40.33,45969.0,34.7406,34.9395,34.6887,34.8789,45969.0
2020-09-08 09:40:00,40.32,40.32,40.1,40.24,28916.0,34.8703,34.8703,34.68,34.8011,28916.0
2020-09-08 09:45:00,40.22,40.37,40.15,40.31,37421.0,34.7838,34.9135,34.7233,34.8616,37421.0
2020-09-08 09:50:00,40.31,40.4,40.29,40.32,43483.0,34.8616,34.9395,34.8443,34.8703,43483.0
2020-09-08 09:55:00,40.32,40.4,40.3,40.32,34772.0,34.8703,34.9395,34.853,34.8703,34772.0
2020-09-08 10:00:00,40.33,40.34,40.22,40.23,41659.0,34.8789,34.8876,34.7838,34.7924,41659.0
2020-09-08 10:05:00,40.23,40.46,40.22,40.44,43825.0,34.7924,34.9914,34.7838,34.9741,43825.0
2020-09-08 10:10:00,40.43,40.59,40.42,40.57,43141.0,34.9654,35.1038,34.9568,35.0865,43141.0
2020-09-08 10:15:00,40.56,40.57,40.5,40.5,46715.0,35.0778,35.0865,35.026,35.026,46715.0
2020-09-08 10:20:00,40.49,40.58,40.45,40.52,63513.0,35.0173,35.0951,34.9827,35.0432,63513.0
2020-09-08 10:25:00,40.54,40.56,40.45,40.53,42894.0,35.0605,35.0778,34.9827,35.0519,42894.0
2020-09-08 10:30:00,40.52,40.52,40.38,40.45,44911.0,35.0432,35.0432,34.9222,34.9827,44911.0
2020-09-08 10:35:00,40.46,40.57,40.43,40.57,30989.0,34.9914,35.0865,34.9654,35.0865,30989.0
2020-09-08 10:40:00,40.58,40.6,40.42,40.43,31697.0,35.0951,35.1124,34.9568,34.9654,31697.0
2020-09-08 10:45:00,40.41,40.41,40.24,40.24,22233.0,34.9481,34.9481,34.8011,34.8011,22233.0
2020-09-08 10:50:00,40.24,40.28,40.22,40.23,17442.0,34.8011,34.8357,34.7838,34.7924,17442.0
2020-09-08 10:55:00,40.23,40.24,40.14,40.14,33416.0,34.7924,34.8011,34.7146,34.7146,33416.0
2020-09-08 11:00:00,40.14,40.2,40.08,40.17,39933.0,34.7146,34.7665,34.6627,34.7406,39933.0
2020-09-08 11:05:00,40.17,40.24,40.12,40.24,20736.0,34.7406,34.8011,34.6973,34.8011,20736.0
2020-09-08 11:10:00,40.25,40.3,40.23,40.24,24844.0,34.8097,34.853,34.7924,34.8011,24844.0
2020-09-08 11:15:00,40.24,40.27,40.13,40.17,31565.0,34.8011,34.827,34.706,34.7406,31565.0
2020-09-08 11:20:00,40.16,40.17,40.09,40.14,39651.0,34.7319,34.7406,34.6714,34.7146,39651.0
2020-09-08 11:25:00,40.14,40.17,40.11,40.12,30483.0,34.7146,34.7406,34.6887,34.6973,30483.0
2020-09-08 11:30:00,40.12,40.15,40.03,40.04,31868.0,34.6973,34.7233,34.6195,34.6281,31868.0
2020-09-08 11:35:00,40.03,40.1,40.02,40.05,21721.0,34.6195,34.68,34.6108,34.6368,21721.0
2020-09-08 11:40:00,40.05,40.07,40.01,40.05,20522.0,34.6368,34.6541,34.6022,34.6368,20522.0
2020-09-08 11:45:00,40.05,40.1,40.03,40.08,16098.0,34.6368,34.68,34.6195,34.6627,16098.0
2020-09-08 11:50:00,40.08,40.08,39.98,39.98,31293.0,34.6627,34.6627,34.5762,34.5762,31293.0
2020-09-08 11:55:00,39.97,40.12,39.97,40.11,23077.0,34.5676,34.6973,34.5676,34.6887,23077.0
2020-09-08 12:00:00,40.1,40.14,40.08,40.11,18969.0,34.68,34.7146,34.6627,34.6887,18969.0
2020-09-08 12:05:00,40.11,40.2,40.1,40.18,18706.0,34.6887,34.7665,34.68,34.7492,18706.0
2020-09-08 12:10:00,40.18,40.21,40.17,40.19,19522.0,34.7492,34.7751,34.7406,34.7579,19522.0
2020-09-08 12:15:00,40.19,40.24,40.16,40.19,26469.0,34.7579,34.8011,34.7319,34.7579,26469.0
2020-09-08 12:20:00,40.19,40.26,40.16,40.25,9040.0,34.7579,34.8184,34.7319,34.8097,9040.0
2020-09-08 12:25:00,40.26,40.27,40.2,40.2,8462.0,34.8184,34.827,34.7665,34.7665,8462.0
2020-09-08 12:30:00,40.21,40.23,40.17,40.21,12230.0,34.7751,34.7924,34.7406,34.7751,12230.0
2020-09-08 12:35:00,40.2,40.21,40.17,40.2,12649.0,34.7665,34.7751,34.7406,34.7665,12649.0
2020-09-08 12:40:00,40.2,40.22,40.15,40.22,10394.0,34.7665,34.7838,34.7233,34.7838,10394.0
2020-09-08 12:45:00,40.22,40.29,40.22,40.28,16307.0,34.7838,34.8443,34.7838,34.8357,16307.0
2020-09-08 12:50:00,40.28,40.29,40.27,40.28,9501.0,34.8357,34.8443,34.827,34.8357,9501.0
2020-09-08 12:55:00,40.28,40.3,40.27,40.29,10246.0,34.8357,34.853,34.827,34.8443,10246.0
2020-09-08 13:00:00,40.31,40.31,40.26,40.27,15372.0,34.8616,34.8616,34.8184,34.827,15372.0
2020-09-08 13:05:00,40.27,40.28,40.25,40.25,10461.0,34.827,34.8357,34.8097,34.8097,10461.0
2020-09-08 13:10:00,40.24,40.3,40.23,40.3,11054.0,34.8011,34.853,34.7924,34.853,11054.0
2020-09-08 13:15:00,40.32,40.38,40.32,40.37,14466.0,34.8703,34.9222,34.8703,34.9135,14466.0
2020-09-08 13:20:00,40.36,40.39,40.35,40.39,7800.0,34.9049,34.9308,34.8962,34.9308,7800.0
2020-09-08 13:25:00,40.38,40.4,40.35,40.35,8201.0,34.9222,34.9395,34.8962,34.8962,8201.0
2020-09-08 13:30:00,40.36,40.45,40.34,40.45,15540.0,34.9049,34.9827,34.8876,34.9827,15540.0
2020-09-08 13:35:00,40.45,40.48,40.43,40.44,9974.0,34.9827,35.0087,34.9654,34.9741,9974.0
2020-09-08 13:40:00,40.44,40.47,40.44,40.47,5810.0,34.9741,35.0,34.9741,35.0,5810.0
2020-09-08 13:45:00,40.48,40.48,40.45,40.48,8007.0,35.0087,35.0087,34.9827,35.0087,8007.0
2020-09-08 13:50:00,40.48,40.51,40.48,40.48,17616.0,35.0087,35.0346,35.0087,35.0087,17616.0
2020-09-08 13:55:00,40.48,40.48,40.44,40.44,10678.0,35.0087,35.0087,34.9741,34.9741,10678.0
2020-09-08 14:00:00,40.44,40.46,40.38,40.39,16529.0,34.9741,34.9914,34.9222,34.9308,16529.0
2020-09-08 14:05:00,40.39,40.41,40.36,40.39,14817.0,34.9308,34.9481,34.9049,34.9308,14817.0
2020-09-08 14:10:00,40.4,40.4,40.31,40.32,12928.0,34.9395,34.9395,34.8616,34.8703,12928.0
2020-09-08 14:15:00,40.33,40.33,40.25,40.29,12221.0,34.8789,34.8789,34.8097,34.8443,12221.0
2020-09-08 14:20:00,40.29,40.31,40.26,40.27,12977.0,34.8443,34.8616,34.8184,34.827,12977.0
2020-09-08 14:25:00,40.28,40.3,40.26,40.27,9447.0,34.8357,34.853,34.8184,34.827,9447.0
2020-09-08 14:30:00,40.28,40.28,40.22,40.24,20648.0,34.8357,34.8357,34.7838,34.8011,20648.0
2020-09-08 14:35:00,40.24,40.24,40.12,40.14,29154.0,34.8011,34.8011,34.6973,34.7146,29154.0
2020-09-08 14:40:00,40.15,40.16,40.08,40.08,20024.0,34.7233,34.7319,34.6627,34.6627,20024.0
2020-09-08 14:45:00,40.08,40.14,40.08,40.14,12349.0,34.6627,34.7146,34.6627,34.7146,12349.0
2020-09-08 14:50:00,40.12,40.12,40.06,40.09,14536.0,34.6973,34.6973,34.6454,34.6714,14536.0
2020-09-08 14:55:00,40.09,40.21,40.06,40.21,22687.0,34.6714,34.7751,34.6454,34.7751,22687.0
2020-09-08 15:00:00,40.21,40.21,40.03,40.03,22759.0,34.7751,34.7751,34.6195,34.6195,22759.0
2020-09-08 15:05:00,40.03,40.05,40.01,40.02,26605.0,34.6195,34.6368,34.6022,34.6108,26605.0
2020-09-08 15:10:00,40.03,40.09,40.03,40.06,24915.0,34.6195,34.6714,34.6195,34.6454,24915.0
2020-09-08 15:15:00,40.05,40.1,40.01,40.08,31990.0,34.6368,34.68,34.6022,34.6627,31990.0
2020-09-08 15:20:00,40.09,40.15,40.09,40.13,28863.0,34.6714,34.7233,34.6714,34.706,28863.0
2020-09-08 15:25:00,40.14,40.18,40.11,40.17,24905.0,34.7146,34.7492,34.6887,34.7406,24905.0
2020-09-08 15:30:00,40.17,40.2,40.12,40.13,25175.0,34.7406,34.7665,34.6973,34.706,25175.0
2020-09-08 15:35:00,40.13,40.22,40.12,40.19,26519.0,34.706,34.7838,34.6973,34.7579,26519.0
2020-09-08 15:40:00,40.2,40.22,40.15,40.16,33175.0,34.7665,34.7838,34.7233,34.7319,33175.0
2020-09-08 15:45:00,40.16,40.17,40.03,40.07,66458.0,34.7319,34.7406,34.6195,34.6541,66458.0
2020-09-08 15:50:00,40.06,40.06,39.98,39.98,109047.0,34.6454,34.6454,34.5762,34.5762,109047.0
2020-09-08 15:55:00,39.99,40.0,39.98,40.0,119756.0,34.5849,34.5935,34.5762,34.5935,119756.0
2020-09-09 09:30:00,40.17,40.29,40.03,40.06,39437.0,34.7406,34.8443,34.6195,34.6454,39437.0
2020-09-09 09:35:00,40.06,40.06,39.72,39.82,46828.0,34.6454,34.6454,34.3514,34.4379,46828.0
2020-09-09 09:40:00,39.82,40.01,39.79,39.95,35655.0,34.4379,34.6022,34.4119,34.5503,35655.0
2020-09-09 09:45:00,39.96,40.0,39.9,39.9,24083.0,34.5589,34.5935,34.507,34.507,24083.0
2020-09-09 09:50:00,39.9,39.96,39.87,39.91,51359.0,34.507,34.5589,34.4811,34.5157,51359.0
2020-09-09 09:55:00,39.9,39.9,39.81,39.85,19349.0,34.507,34.507,34.4292,34.4638,19349.0
2020-09-09 10:00:00,39.86,40.05,39.86,39.99,39513.0,34.4725,34.6368,34.4725,34.5849,39513.0
2020-09-09 10:05:00,39.98,40.01,39.88,39.9,33679.0,34.5762,34.6022,34.4898,34.507,33679.0
2020-09-09 10:10:00,39.9,39.97,39.9,39.9,44536.0,34.507,34.5676,34.507,34.507,44536.0
2020-09-09 10:15:00,39.92,39.96,39.88,39.9,36146.0,34.5243,34.5589,34.4898,34.507,36146.0
2020-09-09 10:20:00,39.9,39.94,39.87,39.93,28374.0,34.507,34.5416,34.4811,34.533,28374.0
2020-09-09 10:25:00,39.92,40.0,39.92,39.95,51801.0,34.5243,34.5935,34.5243,34.5503,51801.0
2020-09-09 10:30:00,39.95,40.0,39.95,39.96,37957.0,34.5503,34.5935,34.5503,34.5589,37957.0
2020-09-09 10:35:00,39.96,39.96,39.91,39.93,24464.0,34.5589,34.5589,34.5157,34.533,24464.0
2020-09-09 10:40:00,39.93,39.98,39.92,39.97,11151.0,34.533,34.5762,34.5243,34.5676,11151.0
2020-09-09 10:45:00,39.98,39.99,39.94,39.96,19621.0,34.5762,34.5849,34.5416,34.5589,19621.0
2020-09-09 10:50:00,39.96,40.01,39.96,39.98,22245.0,34.5589,34.6022,34.5589,34.5762,22245.0
2020-09-09 10:55:00,39.97,40.01,39.97,39.99,19537.0,34.5676,34.6022,34.5676,34.5849,19537.0
2020-09-09 11:00:00,40.0,40.14,40.0,40.14,16300.0,34.5935,34.7146,34.5935,34.7146,16300.0
2020-09-09 11:05:00,40.15,40.19,40.15,40.19,11282.0,34.7233,34.7579,34.7233,34.7579,11282.0
2020-09-09 11:10:00,40.18,40.19,40.15,40.17,19615.0,34.7492,34.7579,34.7233,34.7406,19615.0
2020-09-09 11:15:00,40.17,40.17,40.1,40.15,26787.0,34.7406,34.7406,34.68,34.7233,26787.0
2020-09-09 11:20:00,40.15,40.26,40.15,40.26,7235.0,34.7233,34.8184,34.7233,34.8184,7235.0
2020-09-09 11:25:00,40.26,40.31,40.24,40.28,15831.0,34.8184,34.8616,34.8011,34.8357,15831.0
2020-09-09 11:30:00,40.28,40.29,40.26,40.26,14046.0,34.8357,34.8443,34.8184,34.8184,14046.0
2020-09-09 11:35:00,40.26,40.28,40.19,40.22,29133.0,34.8184,34.8357,34.7579,34.7838,29133.0
2020-09-09 11:40:00,40.23,40.28,40.23,40.27,9366.0,34.7924,34.8357,34.7924,34.827,9366.0
2020-09-09 11:45:00,40.28,40.35,40.28,40.34,8482.0,34.8357,34.8962,34.8357,34.8876,8482.0
2020-09-09 11:50:00,40.33,40.35,40.29,40.29,6912.0,34.8789,34.8962,34.8443,34.8443,6912.0
2020-09-09 11:55:00,40.3,40.3,40.26,40.29,12136.0,34.853,34.853,34.8184,34.8443,12136.0
2020-09-09 12:00:00,40.29,40.3,40.27,40.3,8647.0,34.8443,34.853,34.827,34.853,8647.0
2020-09-09 12:05:00,40.3,40.3,40.28,40.28,3600.0,34.853,34.853,34.8357,34.8357,3600.0
2020-09-09 12:10:00,40.29,40.31,40.29,40.31,10954.0,34.8443,34.8616,34.8443,34.8616,10954.0
2020-09-09 12:15:00,40.31,40.33,40.31,40.33,5760.0,34.8616,34.8789,34.8616,34.8789,5760.0
2020-09-09 12:20:00,40.32,40.34,40.31,40.34,8359.0,34.8703,34.8876,34.8616,34.8876,8359.0
2020-09-09 12:25:00,40.33,40.36,40.33,40.33,6116.0,34.8789,34.9049,34.8789,34.8789,6116.0
2020-09-09 12:30:00,40.34,40.37,40.34,40.35,5840.0,34.8876,34.9135,34.8876,34.8962,5840.0
2020-09-09 12:35:00,40.35,40.37,40.35,40.37,3594.0,34.8962,34.9135,34.8962,34.9135,3594.0
2020-09-09 12:40:00,40.37,40.4,40.37,40.39,2566.0,34.9135,34.9395,34.9135,34.9308,2566.0
2020-09-09 12:45:00,40.39,40.39,40.33,40.33,10485.0,34.9308,34.9308,34.8789,34.8789,10485.0
2020-09-09 12:50:00,40.33,40.36,40.33,40.34,13345.0,34.8789,34.9049,34.8789,34.8876,13345.0
2020-09-09 12:55:00,40.34,40.36,40.34,40.35,12465.0,34.8876,34.9049,34.8876,34.8962,12465.0
2020-09-09 13:00:00,40.35,40.38,40.34,40.37,7725.0,34.8962,34.9222,34.8876,34.9135,7725.0
2020-09-09 13:05:00,40.36,40.36,40.33,40.35,3100.0,34.9049,34.9049,34.8789,34.8962,3100.0
2020-09-09 13:10:00,40.37,40.41,40.37,40.39,13298.0,34.9135,34.9481,34.9135,34.9308,13298.0
2020-09-09 13:15:00,40.39,40.41,40.38,40.38,8474.0,34.9308,34.9481,34.9222,34.9222,8474.0
2020-09-09 13:20:00,40.39,40.4,40.35,40.36,13600.0,34.9308,34.9395,34.8962,34.9049,13600.0
2020-09-09 13:25:00,40.35,40.38,40.35,40.38,7371.0,34.8962,34.9222,34.8962,34.9222,7371.0
2020-09-09 13:30:00,40.39,40.41,40.38,40.38,9711.0,34.9308,34.9481,34.9222,34.9222,9711.0
2020-09-09 13:35:00,40.39,40.44,40.39,40.42,11647.0,34.9308,34.9741,34.9308,34.9568,11647.0
2020-09-09 13:40:00,40.42,40.42,40.36,40.36,9648.0,34.9568,34.9568,34.9049,34.9049,9648.0
2020-09-09 13:45:00,40.35,40.38,40.33,40.37,10012.0,34.8962,34.9222,34.8789,34.9135,10012.0
2020-09-09 13:50:00,40.38,40.43,40.38,40.43,11173.0,34.9222,34.9654,34.9222,34.9654,11173.0
2020-09-09 13:55:00,40.44,40.44,40.41,40.42,8318.0,34.9741,34.9741,34.9481,34.9568,8318.0
2020-09-09 14:00:00,40.42,40.43,40.33,40.33,17768.0,34.9568,34.9654,34.8789,34.8789,17768.0
2020-09-09 14:05:00,40.34,40.38,40.34,40.37,13349.0,34.8876,34.9222,34.8876,34.9135,13349.0
2020-09-09 14:10:00,40.38,40.4,40.38,40.38,10212.0,34.9222,34.9395,34.9222,34.9222,10212.0
2020-09-09 14:15:00,40.38,40.4,40.37,40.39,5700.0,34.9222,34.9395,34.9135,34.9308,5700.0
2020-09-09 14:20:00,40.38,40.38,40.31,40.33,5020.0,34.9222,34.9222,34.8616,34.8789,5020.0
2020-09-09 14:25:00,40.34,40.35,40.3,40.31,15538.0,34.8876,34.8962,34.853,34.8616,15538.0
2020-09-09 14:30:00,40.31,40.38,40.31,40.38,4538.0,34.8616,34.9222,34.8616,34.9222,4538.0
2020-09-09 14:35:00,40.38,40.42,40.38,40.4,7907.0,34.9222,34.9568,34.9222,34.9395,7907.0
2020-09-09 14:40:00,40.4,40.4,40.37,40.4,13645.0,34.9395,34.9395,34.9135,34.9395,13645.0
2020-09-09 14:45:00,40.39,40.39,40.36,40.36,8224.0,34.9308,34.9308,34.9049,34.9049,8224.0
2020-09-09 14:50:00,40.36,40.37,40.35,40.37,4424.0,34.9049,34.9135,34.8962,34.9135,4424.0
2020-09-09 14:55:00,40.37,40.39,40.37,40.38,15355.0,34.9135,34.9308,34.9135,34.9222,15355.0
2020-09-09 15:00:00,40.38,40.42,40.38,40.42,10890.0,34.9222,34.9568,34.9222,34.9568,10890.0
2020-09-09 15:05:00,40.42,40.44,40.42,40.43,7955.0,34.9568,34.9741,34.9568,34.9654,7955.0
2020-09-09 15:10:00,40.43,40.47,40.42,40.42,10223.0,34.9654,35.0,34.9568,34.9568,10223.0
2020-09-09 15:15:00,40.43,40.47,40.41,40.44,17613.0,34.9654,35.0,34.9481,34.9741,17613.0
2020-09-09 15:20:00,40.45,40.46,40.4,40.4,17920.0,34.9827,34.9914,34.9395,34.9395,17920.0
2020-09-09 15:25:00,40.4,40.4,40.38,40.4,17081.0,34.9395,34.9395,34.9222,34.9395,17081.0
2020-09-09 15:30:00,40.4,40.45,40.39,40.4,35871.0,34.9395,34.9827,34.9308,34.9395,35871.0
2020-09-09 15:35:00,40.38,40.38,40.3,40.3,25182.0,34.9222,34.9222,34.853,34.853,25182.0
2020-09-09 15:40:00,40.3,40.31,40.27,40.27,23312.0,34.853,34.8616,34.827,34.827,23312.0
2020-09-09 15:45:00,40.26,40.26,40.23,40.25,30175.0,34.8184,34.8184,34.7924,34.8097,30175.0
2020-09-09 15:50:00,40.24,40.3,40.17,40.3,49218.0,34.8011,34.853,34.7406,34.853,49218.0
2020-09-09 15:55:00,40.3,40.3,40.13,40.15,47580.0,34.853,34.853,34.706,34.7233,47580.0
2020-09-10 09:30:00,40.24,40.54,40.08,40.53,76058.0,34.8011,35.0605,34.6627,35.0519,76058.0
2020-09-10 09:35:00,40.53,40.63,40.39,40.44,36763.0,35.0519,35.1384,34.9308,34.9741,36763.0
2020-09-10 09:40:00,40.46,40.46,40.32,40.36,23897.0,34.9914,34.9914,34.8703,34.9049,23897.0
2020-09-10 09:45:00,40.36,40.39,40.3,40.35,19242.0,34.9049,34.9308,34.853,34.8962,19242.0
2020-09-10 09:50:00,40.35,40.4,40.29,40.31,25060.0,34.8962,34.9395,34.8443,34.8616,25060.0
2020-09-10 09:55:00,40.31,40.31,40.23,40.23,23196.0,34.8616,34.8616,34.7924,34.7924,23196.0
2020-09-10 10:00:00,40.24,40.34,40.22,40.33,13059.0,34.8011,34.8876,34.7838,34.8789,13059.0
2020-09-10 10:05:00,40.34,40.38,40.32,40.33,10082.0,34.8876,34.9222,34.8703,34.8789,10082.0
2020-09-10 10:10:00,40.34,40.34,40.28,40.3,14681.0,34.8876,34.8876,34.8357,34.853,14681.0
2020-09-10 10:15:00,40.3,40.34,40.3,40.3,10824.0,34.853,34.8876,34.853,34.853,10824.0
2020-09-10 10:20:00,40.31,40.37,40.29,40.33,19558.0,34.8616,34.9135,34.8443,34.8789,19558.0
2020-09-10 10:25:00,40.33,40.33,40.28,40.29,18604.0,34.8789,34.8789,34.8357,34.8443,18604.0
2020-09-10 10:30:00,40.29,40.37,40.29,40.33,18492.0,34.8443,34.9135,34.8443,34.8789,18492.0
2020-09-10 10:35:00,40.33,40.36,40.31,40.34,10940.0,34.8789,34.9049,34.8616,34.8876,10940.0
2020-09-10 10:40:00,40.34,40.34,40.26,40.26,13920.0,34.8876,34.8876,34.8184,34.8184,13920.0
2020-09-10 10:45:00,40.25,40.25,40.11,40.17,31913.0,34.8097,34.8097,34.6887,34.7406,31913.0
2020-09-10 10:50:00,40.18,40.23,40.15,40.19,15864.0,34.7492,34.7924,34.7233,34.7579,15864.0
2020-09-10 10:55:00,40.2,40.2,39.98,40.0,45980.0,34.7665,34.7665,34.5762,34.5935,45980.0
2020-09-10 11:00:00,40.0,40.0,39.89,39.92,60729.0,34.5935,34.5935,34.4984,34.5243,60729.0
2020-09-10 11:05:00,39.91,40.01,39.88,39.97,31871.0,34.5157,34.6022,34.4898,34.5676,31871.0
2020-09-10 11:10:00,39.98,40.03,39.96,40.02,13910.0,34.5762,34.6195,34.5589,34.6108,13910.0
2020-09-10 11:15:00,40.01,40.03,39.88,39.94,36410.0,34.6022,34.6195,34.4898,34.5416,36410.0
2020-09-10 11:20:00,39.95,40.02,39.95,40.0,31620.0,34.5503,34.6108,34.5503,34.5935,31620.0
2020-09-10 11:25:00,40.03,40.09,40.0,40.09,24284.0,34.6195,34.6714,34.5935,34.6714,24284.0
2020-09-10 11:30:00,40.09,40.19,40.09,40.13,32976.0,34.6714,34.7579,34.6714,34.706,32976.0
2020-09-10 11:35:00,40.12,40.14,40.07,40.07,18944.0,34.6973,34.7146,34.6541,34.6541,18944.0
2020-09-10 11:40:00,40.07,40.13,40.07,40.1,5735.0,34.6541,34.706,34.6541,34.68,5735.0
2020-09-10 11:45:00,40.11,40.18,40.07,40.18,11798.0,34.6887,34.7492,34.6541,34.7492,11798.0
2020-09-10 11:50:00,40.19,40.21,40.14,40.14,12742.0,34.7579,34.7751,34.7146,34.7146,12742.0
2020-09-10 11:55:00,40.13,40.13,40.01,40.02,14015.0,34.706,34.706,34.6022,34.6108,14015.0
2020-09-10 12:00:00,40.03,40.1,39.98,40.01,17090.0,34.6195,34.68,34.5762,34.6022,17090.0
2020-09-10 12:05:00,40.03,40.09,40.02,40.02,13636.0,34.6195,34.6714,34.6108,34.6108,13636.0
2020-09-10 12:10:00,40.03,40.09,40.03,40.06,8080.0,34.6195,34.6714,34.6195,34.6454,8080.0
2020-09-10 12:15:00,40.04,40.07,40.01,40.05,10700.0,34.6281,34.6541,34.6022,34.6368,10700.0
2020-09-10 12:20:00,40.05,40.05,39.99,40.02,13359.0,34.6368,34.6368,34.5849,34.6108,13359.0
2020-09-10 12:25:00,40.02,40.04,40.02,40.02,6778.0,34.6108,34.6281,34.6108,34.6108,6778.0
2020-09-10 12:30:00,40.02,40.07,40.0,40.03,14053.0,34.6108,34.6541,34.5935,34.6195,14053.0
2020-09-10 12:35:00,40.02,40.02,39.88,39.9,37878.0,34.6108,34.6108,34.4898,34.507,37878.0
2020-09-10 12:40:00,39.89,39.96,39.89,39.9,14641.0,34.4984,34.5589,34.4984,34.507,14641.0
2020-09-10 12:45:00,39.9,39.97,39.9,39.97,15018.0,34.507,34.5676,34.507,34.5676,15018.0
2020-09-10 12:50:00,39.99,40.06,39.97,40.05,12126.0,34.5849,34.6454,34.5676,34.6368,12126.0
2020-09-10 12:55:00,40.07,40.12,40.07,40.11,10883.0,34.6541,34.6973,34.6541,34.6887,10883.0
2020-09-10 13:00:00,40.12,40.15,40.1,40.12,14584.0,34.6973,34.7233,34.68,34.6973,14584.0
2020-09-10 13:05:00,40.12,40.15,40.11,40.13,10176.0,34.6973,34.7233,34.6887,34.706,10176.0
2020-09-10 13:10:00,40.15,40.15,40.09,40.09,6800.0,34.7233,34.7233,34.6714,34.6714,6800.0
2020-09-10 13:15:00,40.09,40.15,40.08,40.15,8463.0,34.6714,34.7233,34.6627,34.7233,8463.0
2020-09-10 13:20:00,40.16,40.17,40.15,40.16,3975.0,34.7319,34.7406,34.7233,34.7319,3975.0
2020-09-10 13:25:00,40.17,40.17,40.05,40.07,4616.0,34.7406,34.7406,34.6368,34.6541,4616.0
2020-09-10 13:30:00,40.08,40.12,40.08,40.08,7797.0,34.6627,34.6973,34.6627,34.6627,7797.0
2020-09-10 13:35:00,40.08,40.11,40.04,40.04,8633.0,34.6627,34.6887,34.6281,34.6281,8633.0
2020-09-10 13:40:00,40.03,40.05,40.0,40.0,6344.0,34.6195,34.6368,34.5935,34.5935,6344.0
2020-09-10 13:45:00,40.0,40.03,39.99,39.99,6668.0,34.5935,34.6195,34.5849,34.5849,6668.0
2020-09-10 13:50:00,40.02,40.02,39.94,39.96,8481.0,34.6108,34.6108,34.5416,34.5589,8481.0
2020-09-10 13:55:00,39.96,40.0,39.96,39.96,6761.0,34.5589,34.5935,34.5589,34.5589,6761.0
2020-09-10 14:00:00,39.97,40.06,39.94,40.06,12079.0,34.5676,34.6454,34.5416,34.6454,12079.0
2020-09-10 14:05:00,40.05,40.06,40.01,40.02,9088.0,34.6368,34.6454,34.6022,34.6108,9088.0
2020-09-10 14:10:00,40.04,40.04,39.98,39.98,7697.0,34.6281,34.6281,34.5762,34.5762,7697.0
2020-09-10 14:15:00,39.97,39.97,39.86,39.87,36228.0,34.5676,34.5676,34.4725,34.4811,36228.0
2020-09-10 14:20:00,39.86,39.9,39.79,39.79,35258.0,34.4725,34.507,34.4119,34.4119,35258.0
2020-09-10 14:25:00,39.79,39.84,39.64,39.66,55624.0,34.4119,34.4552,34.2822,34.2995,55624.0
2020-09-10 14:30:00,39.64,39.76,39.62,39.7,45353.0,34.2822,34.386,34.2649,34.3341,45353.0
2020-09-10 14:35:00,39.69,39.74,39.65,39.66,32984.0,34.3254,34.3687,34.2908,34.2995,32984.0
2020-09-10 14:40:00,39.66,39.66,39.54,39.54,45344.0,34.2995,34.2995,34.1957,34.1957,45344.0
2020-09-10 14:45:00,39.54,39.69,39.53,39.67,44409.0,34.1957,34.3254,34.1871,34.3081,44409.0
2020-09-10 14:50:00,39.66,39.68,39.58,39.59,25019.0,34.2995,34.3168,34.2303,34.2389,25019.0
2020-09-10 14:55:00,39.61,39.71,39.59,39.69,20576.0,34.2562,34.3427,34.2389,34.3254,20576.0
2020-09-10 15:00:00,39.68,39.71,39.6,39.6,16404.0,34.3168,34.3427,34.2476,34.2476,16404.0
2020-09-10 15:05:00,39.6,39.66,39.56,39.57,30942.0,34.2476,34.2995,34.213,34.2217,30942.0
2020-09-10 15:10:00,39.56,39.62,39.51,39.57,26577.0,34.213,34.2649,34.1698,34.2217,26577.0
2020-09-10 15:15:00,39.56,39.56,39.49,39.49,52309.0,34.213,34.213,34.1525,34.1525,52309.0
2020-09-10 15:20:00,39.49,39.55,39.47,39.51,26768.0,34.1525,34.2044,34.1352,34.1698,26768.0
2020-09-10 15:25:00,39.5,39.57,39.42,39.52,33294.0,34.1611,34.2217,34.0919,34.1784,33294.0
2020-09-10 15:30:00,39.51,39.61,39.48,39.59,38390.0,34.1698,34.2562,34.1438,34.2389,38390.0
2020-09-10 15:35:00,39.58,39.6,39.53,39.6,24952.0,34.2303,34.2476,34.1871,34.2476,24952.0
2020-09-10 15:40:00,39.59,39.74,39.58,39.71,26604.0,34.2389,34.3687,34.2303,34.3427,26604.0
2020-09-10 15:45:00,39.7,39.73,39.58,39.61,47351.0,34.3341,34.36,34.2303,34.2562,47351.0
2020-09-10 15:50:00,39.6,39.7,39.56,39.65,90618.0,34.2476,34.3341,34.213,34.2908,90618.0
2020-09-10 15:55:00,39.65,39.73,39.56,39.56,68290.0,34.2908,34.36,34.213,34.213,68290.0
2020-09-11 09:30:00,39.74,39.92,39.7,39.88,78353.0,34.3687,34.5243,34.3341,34.4898,78353.0
2020-09-11 09:35:00,39.88,39.9,39.78,39.81,95348.0,34.4898,34.507,34.4033,34.4292,95348.0
2020-09-11 09:40:00,39.81,39.87,39.74,39.86,22782.0,34.4292,34.4811,34.3687,34.4725,22782.0
2020-09-11 09:45:00,39.86,39.95,39.85,39.95,32684.0,34.4725,34.5503,34.4638,34.5503,32684.0
2020-09-11 09:50:00,39.93,40.04,39.93,39.97,22425.0,34.533,34.6281,34.533,34.5676,22425.0
2020-09-11 09:55:00,39.97,39.97,39.77,39.77,22772.0,34.5676,34.5676,34.3946,34.3946,22772.0
2020-09-11 10:00:00,39.76,39.8,39.63,39.67,41024.0,34.386,34.4206,34.2735,34.3081,41024.0
2020-09-11 10:05:00,39.67,39.84,39.66,39.78,24048.0,34.3081,34.4552,34.2995,34.4033,24048.0
2020-09-11 10:10:00,39.79,39.81,39.71,39.81,26652.0,34.4119,34.4292,34.3427,34.4292,26652.0
2020-09-11 10:15:00,39.81,39.92,39.76,39.89,22222.0,34.4292,34.5243,34.386,34.4984,22222.0
2020-09-11 10:20:00,39.9,39.96,39.88,39.9,22492.0,34.507,34.5589,34.4898,34.507,22492.0
2020-09-11 10:25:00,39.89,39.94,39.85,39.89,51549.0,34.4984,34.5416,34.4638,34.4984,51549.0
2020-09-11 10:30:00,39.9,39.9,39.81,39.85,43543.0,34.507,34.507,34.4292,34.4638,43543.0
2020-09-11 10:35:00,39.85,39.88,39.79,39.87,37830.0,34.4638,34.4898,34.4119,34.4811,37830.0
2020-09-11 10:40:00,39.87,39.95,39.85,39.95,22982.0,34.4811,34.5503,34.4638,34.5503,22982.0
2020-09-11 10:45:00,39.96,39.97,39.92,39.95,23168.0,34.5589,34.5676,34.5243,34.5503,23168.0
2020-09-11 10:50:00,39.95,40.0,39.95,39.99,15926.0,34.5503,34.5935,34.5503,34.5849,15926.0
2020-09-11 10:55:00,39.99,40.0,39.9,39.9,15420.0,34.5849,34.5935,34.507,34.507,15420.0
2020-09-11 11:00:00,39.91,40.01,39.89,40.0,17830.0,34.5157,34.6022,34.4984,34.5935,17830.0
2020-09-11 11:05:00,40.0,40.03,39.99,40.03,12131.0,34.5935,34.6195,34.5849,34.6195,12131.0
2020-09-11 11:10:00,40.02,40.02,39.97,39.98,9667.0,34.6108,34.6108,34.5676,34.5762,9667.0
2020-09-11 11:15:00,39.97,40.05,39.94,40.02,29696.0,34.5676,34.6368,34.5416,34.6108,29696.0
2020-09-11 11:20:00,40.03,40.03,39.88,39.9,19687.0,34.6195,34.6195,34.4898,34.507,19687.0
2020-09-11 11:25:00,39.92,39.92,39.85,39.88,31668.0,34.5243,34.5243,34.4638,34.4898,31668.0
2020-09-11 11:30:00,39.88,39.88,39.8,39.83,35288.0,34.4898,34.4898,34.4206,34.4465,35288.0
2020-09-11 11:35:00,39.83,39.88,39.81,39.88,19999.0,34.4465,34.4898,34.4292,34.4898,19999.0
2020-09-11 11:40:00,39.88,39.92,39.85,39.92,10421.0,34.4898,34.5243,34.4638,34.5243,10421.0
2020-09-11 11:45:00,39.91,39.96,39.9,39.93,8800.0,34.5157,34.5589,34.507,34.533,8800.0
2020-09-11 11:50:00,39.93,39.95,39.89,39.91,7978.0,34.533,34.5503,34.4984,34.5157,7978.0
2020-09-11 11:55:00,39.92,39.95,39.91,39.92,12828.0,34.5243,34.5503,34.5157,34.5243,12828.0
2020-09-11 12:00:00,39.9,39.99,39.85,39.99,11404.0,34.507,34.5849,34.4638,34.5849,11404.0
2020-09-11 12:05:00,39.99,40.01,39.97,40.01,11699.0,34.5849,34.6022,34.5676,34.6022,11699.0
2020-09-11 12:10:00,40.01,40.01,39.95,39.95,7191.0,34.6022,34.6022,34.5503,34.5503,7191.0
2020-09-11 12:15:00,39.96,39.97,39.92,39.96,5494.0,34.5589,34.5676,34.5243,34.5589,5494.0
2020-09-11 12:20:00,39.99,40.02,39.98,40.01,10904.0,34.5849,34.6108,34.5762,34.6022,10904.0
2020-09-11 12:25:00,40.01,40.01,39.95,39.95,8300.0,34.6022,34.6022,34.5503,34.5503,8300.0
2020-09-11 12:30:00,39.95,39.95,39.83,39.83,22129.0,34.5503,34.5503,34.4465,34.4465,22129.0
2020-09-11 12:35:00,39.84,39.87,39.84,39.85,15004.0,34.4552,34.4811,34.4552,34.4638,15004.0
2020-09-11 12:40:00,39.85,39.85,39.78,39.8,13401.0,34.4638,34.4638,34.4033,34.4206,13401.0
2020-09-11 12:45:00,39.81,39.82,39.8,39.82,8583.0,34.4292,34.4379,34.4206,34.4379,8583.0
2020-09-11 12:50:00,39.83,39.9,39.83,39.88,9832.0,34.4465,34.507,34.4465,34.4898,9832.0
2020-09-11 12:55:00,39.87,39.87,39.76,39.77,27944.0,34.4811,34.4811,34.386,34.3946,27944.0
2020-09-11 13:00:00,39.78,39.83,39.78,39.81,20381.0,34.4033,34.4465,34.4033,34.4292,20381.0
2020-09-11 13:05:00,39.8,39.8,39.72,39.72,22419.0,34.4206,34.4206,34.3514,34.3514,22419.0
2020-09-11 13:10:00,39.72,39.76,39.69,39.72,26436.0,34.3514,34.386,34.3254,34.3514,26436.0
2020-09-11 13:15:00,39.72,39.79,39.69,39.78,27851.0,34.3514,34.4119,34.3254,34.4033,27851.0
2020-09-11 13:20:00,39.78,39.79,39.74,39.76,16464.0,34.4033,34.4119,34.3687,34.386,16464.0
2020-09-11 13:25:00,39.76,39.76,39.63,39.65,22426.0,34.386,34.386,34.2735,34.2908,22426.0
2020-09-11 13:30:00,39.66,39.66,39.57,39.58,25906.0,34.2995,34.2995,34.2217,34.2303,25906.0
2020-09-11 13:35:00,39.59,39.65,39.59,39.63,13603.0,34.2389,34.2908,34.2389,34.2735,13603.0
2020-09-11 13:40:00,39.61,39.69,39.59,39.66,18705.0,34.2562,34.3254,34.2389,34.2995,18705.0
2020-09-11 13:45:00,39.66,39.67,39.63,39.65,13399.0,34.2995,34.3081,34.2735,34.2908,13399.0
2020-09-11 13:50:00,39.65,39.71,39.64,39.65,14920.0,34.2908,34.3427,34.2822,34.2908,14920.0
2020-09-11 13:55:00,39.67,39.67,39.56,39.56,14648.0,34.3081,34.3081,34.213,34.213,14648.0
2020-09-11 14:00:00,39.57,39.62,39.52,39.61,14004.0,34.2217,34.2649,34.1784,34.2562,14004.0
2020-09-11 14:05:00,39.61,39.76,39.61,39.76,12694.0,34.2562,34.386,34.2562,34.386,12694.0
2020-09-11 14:10:00,39.75,39.79,39.7,39.76,20178.0,34.3773,34.4119,34.3341,34.386,20178.0
2020-09-11 14:15:00,39.78,39.78,39.71,39.71,9689.0,34.4033,34.4033,34.3427,34.3427,9689.0
2020-09-11 14:20:00,39.7,39.71,39.65,39.71,12876.0,34.3341,34.3427,34.2908,34.3427,12876.0
2020-09-11 14:25:00,39.7,39.71,39.65,39.65,17123.0,34.3341,34.3427,34.2908,34.2908,17123.0
2020-09-11 14:30:00,39.66,39.71,39.65,39.67,15271.0,34.2995,34.3427,34.2908,34.3081,15271.0
2020-09-11 14:35:00,39.68,39.76,39.68,39.76,23573.0,34.3168,34.386,34.3168,34.386,23573.0
2020-09-11 14:40:00,39.74,39.8,39.72,39.78,18403.0,34.3687,34.4206,34.3514,34.4033,18403.0
2020-09-11 14:45:00,39.78,39.78,39.71,39.71,10385.0,34.4033,34.4033,34.3427,34.3427,10385.0
2020-09-11 14:50:00,39.72,39.79,39.71,39.79,13085.0,34.3514,34.4119,34.3427,34.4119,13085.0
2020-09-11 14:55:00,39.79,39.8,39.72,39.72,16461.0,34.4119,34.4206,34.3514,34.3514,16461.0
2020-09-11 15:00:00,39.72,39.73,39.67,39.68,29291.0,34.3514,34.36,34.3081,34.3168,29291.0
2020-09-11 15:05:00,39.68,39.71,39.63,39.65,21796.0,34.3168,34.3427,34.2735,34.2908,21796.0
2020-09-11 15:10:00,39.66,39.7,39.63,39.69,20840.0,34.2995,34.3341,34.2735,34.3254,20840.0
2020-09-11 15:15:00,39.7,39.85,39.7,39.84,19093.0,34.3341,34.4638,34.3341,34.4552,19093.0
2020-09-11 15:20:00,39.83,39.92,39.83,39.9,15786.0,34.4465,34.5243,34.4465,34.507,15786.0
2020-09-11 15:25:00,39.9,39.91,39.86,39.88,16253.0,34.507,34.5157,34.4725,34.4898,16253.0
2020-09-11 15:30:00,39.89,39.95,39.89,39.94,18612.0,34.4984,34.5503,34.4984,34.5416,18612.0
2020-09-11 15:35:00,39.94,39.94,39.86,39.89,14561.0,34.5416,34.5416,34.4725,34.4984,14561.0
2020-09-11 15:40:00,39.89,39.92,39.87,39.87,10837.0,34.4984,34.5243,34.4811,34.4811,10837.0
2020-09-11 15:45:00,39.88,39.92,39.84,39.9,16936.0,34.4898,34.5243,34.4552,34.507,16936.0
2020-09-11 15:50:00,39.88,39.91,39.84,39.85,25136.0,34.4898,34.5157,34.4552,34.4638,25136.0
2020-09-11 15:55:00,39.86,39.93,39.85,39.91,40953.0,34.4725,34.533,34.4638,34.5157,40953.0
2020-09-14 09:30:00,40.31,40.31,40.05,40.18,39832.0,34.8616,34.8616,34.6368,34.7492,39832.0
2020-09-14 09:35:00,40.19,40.38,40.17,40.27,41901.0,34.7579,34.9222,34.7406,34.827,41901.0
2020-09-14 09:40:00,40.26,40.28,40.22,40.24,29280.0,34.8184,34.8357,34.7838,34.8011,29280.0
2020-09-14 09:45:00,40.26,40.26,40.19,40.19,15231.0,34.8184,34.8184,34.7579,34.7579,15231.0
2020-09-14 09:50:00,40.19,40.37,40.18,40.34,14582.0,34.7579,34.9135,34.7492,34.8876,14582.0
2020-09-14 09:55:00,40.36,40.36,40.31,40.31,13511.0,34.9049,34.9049,34.8616,34.8616,13511.0
2020-09-14 10:00:00,40.31,40.4,40.3,40.4,15638.0,34.8616,34.9395,34.853,34.9395,15638.0
2020-09-14 10:05:00,40.39,40.43,40.38,40.41,11604.0,34.9308,34.9654,34.9222,34.9481,11604.0
2020-09-14 10:10:00,40.42,40.43,40.39,40.4,10373.0,34.9568,34.9654,34.9308,34.9395,10373.0
2020-09-14 10:15:00,40.41,40.47,40.41,40.47,13129.0,34.9481,35.0,34.9481,35.0,13129.0
2020-09-14 10:20:00,40.48,40.52,40.46,40.48,28926.0,35.0087,35.0432,34.9914,35.0087,28926.0
2020-09-14 10:25:00,40.47,40.49,40.44,40.47,9260.0,35.0,35.0173,34.9741,35.0,9260.0
2020-09-14 10:30:00,40.47,40.53,40.47,40.48,27539.0,35.0,35.0519,35.0,35.0087,27539.0
2020-09-14 10:35:00,40.48,40.52,40.48,40.52,8654.0,35.0087,35.0432,35.0087,35.0432,8654.0
2020-09-14 10:40:00,40.52,40.53,40.43,40.44,11990.0,35.0432,35.0519,34.9654,34.9741,11990.0
2020-09-14 10:45:00,40.44,40.51,40.44,40.5,9354.0,34.9741,35.0346,34.9741,35.026,9354.0
2020-09-14 10:50:00,40.5,40.55,40.49,40.52,13740.0,35.026,35.0692,35.0173,35.0432,13740.0
2020-09-14 10:55:00,40.5,40.5,40.42,40.42,10432.0,35.026,35.026,34.9568,34.9568,10432.0
2020-09-14 11:00:00,40.42,40.43,40.4,40.4,10372.0,34.9568,34.9654,34.9395,34.9395,10372.0
2020-09-14 11:05:00,40.39,40.4,40.37,40.37,7200.0,34.9308,34.9395,34.9135,34.9135,7200.0
2020-09-14 11:10:00,40.35,40.35,40.26,40.27,12659.0,34.8962,34.8962,34.8184,34.827,12659.0
2020-09-14 11:15:00,40.26,40.35,40.25,40.34,19262.0,34.8184,34.8962,34.8097,34.8876,19262.0
2020-09-14 11:20:00,40.34,40.4,40.34,40.39,7538.0,34.8876,34.9395,34.8876,34.9308,7538.0
2020-09-14 11:25:00,40.4,40.46,40.4,40.42,8751.0,34.9395,34.9914,34.9395,34.9568,8751.0
2020-09-14 11:30:00,40.42,40.45,40.42,40.45,4286.0,34.9568,34.9827,34.9568,34.9827,4286.0
2020-09-14 11:35:00,40.45,40.51,40.42,40.51,8479.0,34.9827,35.0346,34.9568,35.0346,8479.0
2020-09-14 11:40:00,40.51,40.51,40.48,40.49,12124.0,35.0346,35.0346,35.0087,35.0173,12124.0
2020-09-14 11:45:00,40.48,40.49,40.4,40.4,6099.0,35.0087,35.0173,34.9395,34.9395,6099.0
2020-09-14 11:50:00,40.4,40.41,40.38,40.39,6100.0,34.9395,34.9481,34.9222,34.9308,6100.0
2020-09-14 11:55:00,40.4,40.44,40.4,40.43,5839.0,34.9395,34.9741,34.9395,34.9654,5839.0
2020-09-14 12:00:00,40.41,40.46,40.4,40.45,12256.0,34.9481,34.9914,34.9395,34.9827,12256.0
2020-09-14 12:05:00,40.45,40.52,40.43,40.51,8692.0,34.9827,35.0432,34.9654,35.0346,8692.0
2020-09-14 12:10:00,40.51,40.53,40.5,40.5,7557.0,35.0346,35.0519,35.026,35.026,7557.0
2020-09-14 12:15:00,40.5,40.51,40.47,40.51,7202.0,35.026,35.0346,35.0,35.0346,7202.0
2020-09-14 12:20:00,40.52,40.52,40.48,40.51,10080.0,35.0432,35.0432,35.0087,35.0346,10080.0
2020-09-14 12:25:00,40.5,40.51,40.49,40.51,5142.0,35.026,35.0346,35.0173,35.0346,5142.0
2020-09-14 12:30:00,40.51,40.51,40.47,40.47,3721.0,35.0346,35.0346,35.0,35.0,3721.0
2020-09-14 12:35:00,40.47,40.47,40.46,40.47,3665.0,35.0,35.0,34.9914,35.0,3665.0
2020-09-14 12:40:00,40.48,40.5,40.48,40.48,3389.0,35.0087,35.026,35.0087,35.0087,3389.0
2020-09-14 12:45:00,40.47,40.47,40.45,40.46,1099.0,35.0,35.0,34.9827,34.9914,1099.0
2020-09-14 12:50:00,40.47,40.49,40.46,40.47,15112.0,35.0,35.0173,34.9914,35.0,15112.0
2020-09-14 12:55:00,40.48,40.48,40.45,40.45,4639.0,35.0087,35.0087,34.9827,34.9827,4639.0
2020-09-14 13:00:00,40.46,40.49,40.45,40.45,9907.0,34.9914,35.0173,34.9827,34.9827,9907.0
2020-09-14 13:05:00,40.45,40.45,40.37,40.37,7410.0,34.9827,34.9827,34.9135,34.9135,7410.0
2020-09-14 13:10:00,40.36,40.37,40.33,40.37,5604.0,34.9049,34.9135,34.8789,34.9135,5604.0
2020-09-14 13:15:00,40.36,40.36,40.31,40.31,8193.0,34.9049,34.9049,34.8616,34.8616,8193.0
2020-09-14 13:20:00,40.31,40.31,40.27,40.27,7002.0,34.8616,34.8616,34.827,34.827,7002.0
2020-09-14 13:25:00,40.27,40.27,40.22,40.25,16106.0,34.827,34.827,34.7838,34.8097,16106.0
2020-09-14 13:30:00,40.24,40.25,40.17,40.22,23745.0,34.8011,34.8097,34.7406,34.7838,23745.0
2020-09-14 13:35:00,40.23,40.26,40.23,40.25,3414.0,34.7924,34.8184,34.7924,34.8097,3414.0
2020-09-14 13:40:00,40.25,40.26,40.25,40.26,4133.0,34.8097,34.8184,34.8097,34.8184,4133.0
2020-09-14 13:45:00,40.25,40.27,40.24,40.27,6872.0,34.8097,34.827,34.8011,34.827,6872.0
2020-09-14 13:50:00,40.28,40.31,40.28,40.31,3047.0,34.8357,34.8616,34.8357,34.8616,3047.0
2020-09-14 13:55:00,40.31,40.31,40.3,40.3,4900.0,34.8616,34.8616,34.853,34.853,4900.0
2020-09-14 14:00:00,40.3,40.33,40.29,40.33,7152.0,34.853,34.8789,34.8443,34.8789,7152.0
2020-09-14 14:05:00,40.34,40.38,40.34,40.38,6546.0,34.8876,34.9222,34.8876,34.9222,6546.0
2020-09-14 14:10:00,40.39,40.39,40.36,40.37,5600.0,34.9308,34.9308,34.9049,34.9135,5600.0
2020-09-14 14:15:00,40.36,40.37,40.35,40.37,5380.0,34.9049,34.9135,34.8962,34.9135,5380.0
2020-09-14 14:20:00,40.37,40.41,40.37,40.41,6083.0,34.9135,34.9481,34.9135,34.9481,6083.0
2020-09-14 14:25:00,40.41,40.44,40.4,40.43,13142.0,34.9481,34.9741,34.9395,34.9654,13142.0
2020-09-14 14:30:00,40.44,40.46,40.42,40.42,9400.0,34.9741,34.9914,34.9568,34.9568,9400.0
2020-09-14 14:35:00,40.42,40.42,40.4,40.41,9384.0,34.9568,34.9568,34.9395,34.9481,9384.0
2020-09-14 14:40:00,40.42,40.47,40.37,40.43,24748.0,34.9568,35.0,34.9135,34.9654,24748.0
2020-09-14 14:45:00,40.43,40.44,40.4,40.41,10698.0,34.9654,34.9741,34.9395,34.9481,10698.0
2020-09-14 14:50:00,40.42,40.44,40.39,40.39,9790.0,34.9568,34.9741,34.9308,34.9308,9790.0
2020-09-14 14:55:00,40.37,40.38,40.29,40.38,18328.0,34.9135,34.9222,34.8443,34.9222,18328.0
2020-09-14 15:00:00,40.38,40.4,40.34,40.35,10977.0,34.9222,34.9395,34.8876,34.8962,10977.0
2020-09-14 15:05:00,40.35,40.38,40.33,40.38,14864.0,34.8962,34.9222,34.8789,34.9222,14864.0
2020-09-14 15:10:00,40.37,40.37,40.31,40.32,11744.0,34.9135,34.9135,34.8616,34.8703,11744.0
2020-09-14 15:15:00,40.33,40.4,40.31,40.37,21026.0,34.8789,34.9395,34.8616,34.9135,21026.0
2020-09-14 15:20:00,40.37,40.37,40.28,40.29,13577.0,34.9135,34.9135,34.8357,34.8443,13577.0
2020-09-14 15:25:00,40.3,40.39,40.3,40.37,18957.0,34.853,34.9308,34.853,34.9135,18957.0
2020-09-14 15:30:00,40.38,40.38,40.33,40.37,24494.0,34.9222,34.9222,34.8789,34.9135,24494.0
2020-09-14 15:35:00,40.36,40.41,40.35,40.41,24795.0,34.9049,34.9481,34.8962,34.9481,24795.0
2020-09-14 15:40:00,40.42,40.51,40.42,40.49,21319.0,34.9568,35.0346,34.9568,35.0173,21319.0
2020-09-14 15:45:00,40.49,40.64,40.49,40.64,67523.0,35.0173,35.147,35.0173,35.147,67523.0
2020-09-14 15:50:00,40.63,40.63,40.49,40.52,125422.0,35.1384,35.1384,35.0173,35.0432,125422.0
2020-09-14 15:55:00,40.52,40.54,40.38,40.38,60737.0,35.0432,35.0605,34.9222,34.9222,60737.0
2020-09-15 09:30:00,40.51,40.78,40.51,40.64,24063.0,35.0346,35.2681,35.0346,35.147,24063.0
2020-09-15 09:35:00,40.63,40.67,40.58,40.64,19498.0,35.1384,35.173,35.0951,35.147,19498.0
2020-09-15 09:40:00,40.63,40.69,40.6,40.68,21196.0,35.1384,35.1903,35.1124,35.1816,21196.0
2020-09-15 09:45:00,40.68,40.68,40.47,40.47,17851.0,35.1816,35.1816,35.0,35.0,17851.0
2020-09-15 09:50:00,40.5,40.55,40.45,40.47,15301.0,35.026,35.0692,34.9827,35.0,15301.0
2020-09-15 09:55:00,40.47,40.47,40.4,40.45,12594.0,35.0,35.0,34.9395,34.9827,12594.0
2020-09-15 10:00:00,40.44,40.56,40.42,40.51,16719.0,34.9741,35.0778,34.9568,35.0346,16719.0
2020-09-15 10:05:00,40.52,40.59,40.52,40.53,10762.0,35.0432,35.1038,35.0432,35.0519,10762.0
2020-09-15 10:10:00,40.55,40.61,40.54,40.61,23359.0,35.0692,35.1211,35.0605,35.1211,23359.0
2020-09-15 10:15:00,40.61,40.62,40.56,40.58,9836.0,35.1211,35.1297,35.0778,35.0951,9836.0
2020-09-15 10:20:00,40.58,40.63,40.57,40.58,6986.0,35.0951,35.1384,35.0865,35.0951,6986.0
2020-09-15 10:25:00,40.58,40.62,40.58,40.6,10142.0,35.0951,35.1297,35.0951,35.1124,10142.0
2020-09-15 10:30:00,40.59,40.69,40.59,40.67,16526.0,35.1038,35.1903,35.1038,35.173,16526.0
2020-09-15 10:35:00,40.67,40.74,40.67,40.72,10934.0,35.173,35.2335,35.173,35.2162,10934.0
2020-09-15 10:40:00,40.71,40.74,40.68,40.7,16347.0,35.2076,35.2335,35.1816,35.1989,16347.0
2020-09-15 10:45:00,40.71,40.74,40.66,40.74,15984.0,35.2076,35.2335,35.1643,35.2335,15984.0
2020-09-15 10:50:00,40.75,40.81,40.75,40.8,25012.0,35.2422,35.2941,35.2422,35.2854,25012.0
2020-09-15 10:55:00,40.81,40.83,40.71,40.71,35868.0,35.2941,35.3113,35.2076,35.2076,35868.0
2020-09-15 11:00:00,40.71,40.74,40.68,40.68,16907.0,35.2076,35.2335,35.1816,35.1816,16907.0
2020-09-15 11:05:00,40.67,40.67,40.64,40.67,12039.0,35.173,35.173,35.147,35.173,12039.0
2020-09-15 11:10:00,40.68,40.69,40.62,40.62,23179.0,35.1816,35.1903,35.1297,35.1297,23179.0
2020-09-15 11:15:00,40.61,40.63,40.6,40.62,13608.0,35.1211,35.1384,35.1124,35.1297,13608.0
2020-09-15 11:20:00,40.62,40.63,40.58,40.58,14282.0,35.1297,35.1384,35.0951,35.0951,14282.0
2020-09-15 11:25:00,40.57,40.58,40.54,40.55,15339.0,35.0865,35.0951,35.0605,35.0692,15339.0
2020-09-15 11:30:00,40.54,40.58,40.54,40.57,13727.0,35.0605,35.0951,35.0605,35.0865,13727.0
2020-09-15 11:35:00,40.58,40.62,40.56,40.58,25676.0,35.0951,35.1297,35.0778,35.0951,25676.0
2020-09-15 11:40:00,40.58,40.59,40.56,40.57,9363.0,35.0951,35.1038,35.0778,35.0865,9363.0
2020-09-15 11:45:00,40.56,40.6,40.56,40.6,5897.0,35.0778,35.1124,35.0778,35.1124,5897.0
2020-09-15 11:50:00,40.61,40.61,40.55,40.55,6539.0,35.1211,35.1211,35.0692,35.0692,6539.0
2020-09-15 11:55:00,40.55,40.56,40.55,40.56,7955.0,35.0692,35.0778,35.0692,35.0778,7955.0
2020-09-15 12:00:00,40.57,40.6,40.57,40.6,10288.0,35.0865,35.1124,35.0865,35.1124,10288.0
2020-09-15 12:05:00,40.59,40.62,40.58,40.59,16457.0,35.1038,35.1297,35.0951,35.1038,16457.0
2020-09-15 12:10:00,40.59,40.6,40.58,40.6,16073.0,35.1038,35.1124,35.0951,35.1124,16073.0
2020-09-15 12:15:00,40.59,40.6,40.59,40.6,3914.0,35.1038,35.1124,35.1038,35.1124,3914.0
2020-09-15 12:20:00,40.6,40.61,40.58,40.61,11531.0,35.1124,35.1211,35.0951,35.1211,11531.0
2020-09-15 12:25:00,40.6,40.62,40.6,40.62,10606.0,35.1124,35.1297,35.1124,35.1297,10606.0
2020-09-15 12:30:00,40.62,40.63,40.62,40.62,3547.0,35.1297,35.1384,35.1297,35.1297,3547.0
2020-09-15 12:35:00,40.62,40.62,40.6,40.62,12152.0,35.1297,35.1297,35.1124,35.1297,12152.0
2020-09-15 12:40:00,40.63,40.63,40.62,40.62,3046.0,35.1384,35.1384,35.1297,35.1297,3046.0
2020-09-15 12:45:00,40.61,40.63,40.61,40.61,6549.0,35.1211,35.1384,35.1211,35.1211,6549.0
2020-09-15 12:50:00,40.6,40.6,40.58,40.6,8560.0,35.1124,35.1124,35.0951,35.1124,8560.0
2020-09-15 12:55:00,40.59,40.6,40.58,40.6,6500.0,35.1038,35.1124,35.0951,35.1124,6500.0
2020-09-15 13:00:00,40.6,40.66,40.59,40.66,26292.0,35.1124,35.1643,35.1038,35.1643,26292.0
2020-09-15 13:05:00,40.67,40.67,40.62,40.64,21484.0,35.173,35.173,35.1297,35.147,21484.0
2020-09-15 13:10:00,40.63,40.63,40.62,40.62,1500.0,35.1384,35.1384,35.1297,35.1297,1500.0
2020-09-15 13:15:00,40.62,40.62,40.58,40.58,13433.0,35.1297,35.1297,35.0951,35.0951,13433.0
2020-09-15 13:20:00,40.59,40.59,40.54,40.55,7123.0,35.1038,35.1038,35.0605,35.0692,7123.0
2020-09-15 13:25:00,40.55,40.58,40.54,40.57,5779.0,35.0692,35.0951,35.0605,35.0865,5779.0
2020-09-15 13:30:00,40.55,40.55,40.53,40.53,3144.0,35.0692,35.0692,35.0519,35.0519,3144.0
2020-09-15 13:35:00,40.54,40.57,40.54,40.57,2824.0,35.0605,35.0865,35.0605,35.0865,2824.0
2020-09-15 13:40:00,40.58,40.58,40.57,40.58,8842.0,35.0951,35.0951,35.0865,35.0951,8842.0
2020-09-15 13:45:00,40.57,40.61,40.56,40.61,7277.0,35.0865,35.1211,35.0778,35.1211,7277.0
2020-09-15 13:50:00,40.62,40.62,40.59,40.59,6985.0,35.1297,35.1297,35.1038,35.1038,6985.0
2020-09-15 13:55:00,40.59,40.59,40.58,40.58,5061.0,35.1038,35.1038,35.0951,35.0951,5061.0
2020-09-15 14:00:00,40.58,40.58,40.51,40.51,9321.0,35.0951,35.0951,35.0346,35.0346,9321.0
2020-09-15 14:05:00,40.52,40.54,40.51,40.51,9926.0,35.0432,35.0605,35.0346,35.0346,9926.0
2020-09-15 14:10:00,40.51,40.53,40.51,40.52,7807.0,35.0346,35.0519,35.0346,35.0432,7807.0
2020-09-15 14:15:00,40.51,40.53,40.51,40.53,5114.0,35.0346,35.0519,35.0346,35.0519,5114.0
2020-09-15 14:20:00,40.53,40.54,40.49,40.54,17568.0,35.0519,35.0605,35.0173,35.0605,17568.0
2020-09-15 14:25:00,40.53,40.53,40.51,40.51,5457.0,35.0519,35.0519,35.0346,35.0346,5457.0
2020-09-15 14:30:00,40.51,40.51,40.46,40.49,9614.0,35.0346,35.0346,34.9914,35.0173,9614.0
2020-09-15 14:35:00,40.5,40.52,40.49,40.51,7312.0,35.026,35.0432,35.0173,35.0346,7312.0
2020-09-15 14:40:00,40.51,40.51,40.5,40.51,7503.0,35.0346,35.0346,35.026,35.0346,7503.0
2020-09-15 14:45:00,40.51,40.53,40.5,40.51,7560.0,35.0346,35.0519,35.026,35.0346,7560.0
2020-09-15 14:50:00,40.51,40.52,40.51,40.52,6887.0,35.0346,35.0432,35.0346,35.0432,6887.0
2020-09-15 14:55:00,40.53,40.54,40.51,40.54,10112.0,35.0519,35.0605,35.0346,35.0605,10112.0
2020-09-15 15:00:00,40.54,40.54,40.47,40.47,22062.0,35.0605,35.0605,35.0,35.0,22062.0
2020-09-15 15:05:00,40.47,40.47,40.44,40.44,24361.0,35.0,35.0,34.9741,34.9741,24361.0
2020-09-15 15:10:00,40.44,40.47,40.42,40.42,10622.0,34.9741,35.0,34.9568,34.9568,10622.0
2020-09-15 15:15:00,40.42,40.46,40.4,40.44,19529.0,34.9568,34.9914,34.9395,34.9741,19529.0
2020-09-15 15:20:00,40.45,40.46,40.42,40.43,18514.0,34.9827,34.9914,34.9568,34.9654,18514.0
2020-09-15 15:25:00,40.44,40.46,40.43,40.44,11902.0,34.9741,34.9914,34.9654,34.9741,11902.0
2020-09-15 15:30:00,40.44,40.44,40.4,40.4,21436.0,34.9741,34.9741,34.9395,34.9395,21436.0
2020-09-15 15:35:00,40.41,40.42,40.39,40.42,19248.0,34.9481,34.9568,34.9308,34.9568,19248.0
2020-09-15 15:40:00,40.41,40.44,40.4,40.42,29024.0,34.9481,34.9741,34.9395,34.9568,29024.0
2020-09-15 15:45:00,40.42,40.47,40.41,40.47,21737.0,34.9568,35.0,34.9481,35.0,21737.0
2020-09-15 15:50:00,40.47,40.58,40.46,40.58,96672.0,35.0,35.0951,34.9914,35.0951,96672.0
2020-09-15 15:55:00,40.58,40.63,40.54,40.6,105983.0,35.0951,35.1384,35.0605,35.1124,105983.0
2020-09-16 09:30:00,40.76,40.78,40.53,40.61,30296.0,35.2508,35.2681,35.0519,35.1211,30296.0
2020-09-16 09:35:00,40.62,40.72,40.56,40.58,33802.0,35.1297,35.2162,35.0778,35.0951,33802.0
2020-09-16 09:40:00,40.58,40.62,40.51,40.54,21612.0,35.0951,35.1297,35.0346,35.0605,21612.0
2020-09-16 09:45:00,40.54,40.6,40.52,40.56,35980.0,35.0605,35.1124,35.0432,35.0778,35980.0
2020-09-16 09:50:00,40.54,40.55,40.47,40.49,20815.0,35.0605,35.0692,35.0,35.0173,20815.0
2020-09-16 09:55:00,40.47,40.5,40.47,40.5,11375.0,35.0,35.026,35.0,35.026,11375.0
2020-09-16 10:00:00,40.5,40.58,40.5,40.55,17881.0,35.026,35.0951,35.026,35.0692,17881.0
2020-09-16 10:05:00,40.55,40.61,40.54,40.6,13043.0,35.0692,35.1211,35.0605,35.1124,13043.0
2020-09-16 10:10:00,40.6,40.6,40.51,40.52,17858.0,35.1124,35.1124,35.0346,35.0432,17858.0
2020-09-16 10:15:00,40.53,40.56,40.52,40.54,20666.0,35.0519,35.0778,35.0432,35.0605,20666.0
2020-09-16 10:20:00,40.53,40.62,40.51,40.61,20497.0,35.0519,35.1297,35.0346,35.1211,20497.0
2020-09-16 10:25:00,40.63,40.63,40.57,40.6,21276.0,35.1384,35.1384,35.0865,35.1124,21276.0
2020-09-16 10:30:00,40.59,40.62,40.53,40.53,17711.0,35.1038,35.1297,35.0519,35.0519,17711.0
2020-09-16 10:35:00,40.53,40.59,40.53,40.58,21095.0,35.0519,35.1038,35.0519,35.0951,21095.0
2020-09-16 10:40:00,40.57,40.62,40.57,40.6,18264.0,35.0865,35.1297,35.0865,35.1124,18264.0
2020-09-16 10:45:00,40.61,40.66,40.59,40.65,13193.0,35.1211,35.1643,35.1038,35.1557,13193.0
2020-09-16 10:50:00,40.65,40.72,40.64,40.72,13568.0,35.1557,35.2162,35.147,35.2162,13568.0
2020-09-16 10:55:00,40.72,40.77,40.69,40.75,14600.0,35.2162,35.2595,35.1903,35.2422,14600.0
2020-09-16 11:00:00,40.75,40.78,40.74,40.78,10441.0,35.2422,35.2681,35.2335,35.2681,10441.0
2020-09-16 11:05:00,40.78,40.78,40.74,40.76,7991.0,35.2681,35.2681,35.2335,35.2508,7991.0
2020-09-16 11:10:00,40.76,40.79,40.74,40.79,5480.0,35.2508,35.2768,35.2335,35.2768,5480.0
2020-09-16 11:15:00,40.79,40.83,40.79,40.83,7742.0,35.2768,35.3113,35.2768,35.3113,7742.0
2020-09-16 11:20:00,40.83,40.87,40.81,40.87,17941.0,35.3113,35.3459,35.2941,35.3459,17941.0
2020-09-16 11:25:00,40.87,40.92,40.86,40.87,14086.0,35.3459,35.3892,35.3373,35.3459,14086.0
2020-09-16 11:30:00,40.87,40.87,40.83,40.85,11272.0,35.3459,35.3459,35.3113,35.3286,11272.0
2020-09-16 11:35:00,40.87,40.88,40.87,40.87,3298.0,35.3459,35.3546,35.3459,35.3459,3298.0
2020-09-16 11:40:00,40.87,40.88,40.85,40.85,6249.0,35.3459,35.3546,35.3286,35.3286,6249.0
2020-09-16 11:45:00,40.85,40.86,40.85,40.86,8998.0,35.3286,35.3373,35.3286,35.3373,8998.0
2020-09-16 11:50:00,40.86,40.87,40.85,40.85,5631.0,35.3373,35.3459,35.3286,35.3286,5631.0
2020-09-16 11:55:00,40.85,40.87,40.84,40.84,7754.0,35.3286,35.3459,35.32,35.32,7754.0
2020-09-16 12:00:00,40.83,40.85,40.81,40.81,16469.0,35.3113,35.3286,35.2941,35.2941,16469.0
2020-09-16 12:05:00,40.81,40.81,40.81,40.81,4028.0,35.2941,35.2941,35.2941,35.2941,4028.0
2020-09-16 12:10:00,40.81,40.83,40.78,40.79,17234.0,35.2941,35.3113,35.2681,35.2768,17234.0
2020-09-16 12:15:00,40.79,40.79,40.78,40.78,11771.0,35.2768,35.2768,35.2681,35.2681,11771.0
2020-09-16 12:20:00,40.78,40.81,40.78,40.81,5827.0,35.2681,35.2941,35.2681,35.2941,5827.0
2020-09-16 12:25:00,40.81,40.89,40.81,40.89,12995.0,35.2941,35.3632,35.2941,35.3632,12995.0
2020-09-16 12:30:00,40.88,40.88,40.82,40.82,5413.0,35.3546,35.3546,35.3027,35.3027,5413.0
2020-09-16 12:35:00,40.82,40.84,40.81,40.84,4100.0,35.3027,35.32,35.2941,35.32,4100.0
2020-09-16 12:40:00,40.83,40.83,40.79,40.8,5128.0,35.3113,35.3113,35.2768,35.2854,5128.0
2020-09-16 12:45:00,40.81,40.83,40.79,40.79,5229.0,35.2941,35.3113,35.2768,35.2768,5229.0
2020-09-16 12:50:00,40.8,40.81,40.78,40.79,7758.0,35.2854,35.2941,35.2681,35.2768,7758.0
2020-09-16 12:55:00,40.8,40.83,40.8,40.81,3040.0,35.2854,35.3113,35.2854,35.2941,3040.0
2020-09-16 13:00:00,40.8,40.82,40.78,40.82,5684.0,35.2854,35.3027,35.2681,35.3027,5684.0
2020-09-16 13:05:00,40.83,40.83,40.79,40.8,3683.0,35.3113,35.3113,35.2768,35.2854,3683.0
2020-09-16 13:10:00,40.8,40.82,40.79,40.82,4436.0,35.2854,35.3027,35.2768,35.3027,4436.0
2020-09-16 13:15:00,40.83,40.85,40.83,40.85,3234.0,35.3113,35.3286,35.3113,35.3286,3234.0
2020-09-16 13:20:00,40.85,40.85,40.82,40.82,3388.0,35.3286,35.3286,35.3027,35.3027,3388.0
2020-09-16 13:25:00,40.82,40.82,40.78,40.79,9560.0,35.3027,35.3027,35.2681,35.2768,9560.0
2020-09-16 13:30:00,40.79,40.82,40.79,40.82,3787.0,35.2768,35.3027,35.2768,35.3027,3787.0
2020-09-16 13:35:00,40.83,40.83,40.78,40.8,7486.0,35.3113,35.3113,35.2681,35.2854,7486.0
2020-09-16 13:40:00,40.81,40.81,40.78,40.79,6830.0,35.2941,35.2941,35.2681,35.2768,6830.0
2020-09-16 13:45:00,40.79,40.85,40.79,40.84,7601.0,35.2768,35.3286,35.2768,35.32,7601.0
2020-09-16 13:50:00,40.83,40.85,40.83,40.85,7476.0,35.3113,35.3286,35.3113,35.3286,7476.0
2020-09-16 13:55:00,40.86,40.89,40.84,40.87,11242.0,35.3373,35.3632,35.32,35.3459,11242.0
2020-09-16 14:00:00,40.87,40.94,40.82,40.89,23710.0,35.3459,35.4065,35.3027,35.3632,23710.0
2020-09-16 14:05:00,40.88,40.88,40.84,40.87,10529.0,35.3546,35.3546,35.32,35.3459,10529.0
2020-09-16 14:10:00,40.88,40.95,40.86,40.95,7790.0,35.3546,35.4151,35.3373,35.4151,7790.0
2020-09-16 14:15:00,40.95,41.06,40.95,41.03,23560.0,35.4151,35.5103,35.4151,35.4843,23560.0
2020-09-16 14:20:00,41.04,41.06,41.03,41.06,12521.0,35.493,35.5103,35.4843,35.5103,12521.0
2020-09-16 14:25:00,41.05,41.06,41.02,41.06,9715.0,35.5016,35.5103,35.4757,35.5103,9715.0
2020-09-16 14:30:00,41.07,41.1,41.05,41.1,18581.0,35.5189,35.5449,35.5016,35.5449,18581.0
2020-09-16 14:35:00,41.1,41.16,41.07,41.16,22210.0,35.5449,35.5967,35.5189,35.5967,22210.0
2020-09-16 14:40:00,41.14,41.16,41.09,41.1,16194.0,35.5794,35.5967,35.5362,35.5449,16194.0
2020-09-16 14:45:00,41.1,41.1,41.03,41.07,22465.0,35.5449,35.5449,35.4843,35.5189,22465.0
2020-09-16 14:50:00,41.07,41.07,40.94,40.95,15625.0,35.5189,35.5189,35.4065,35.4151,15625.0
2020-09-16 14:55:00,40.95,40.97,40.9,40.93,12601.0,35.4151,35.4324,35.3719,35.3978,12601.0
2020-09-16 15:00:00,40.91,40.95,40.87,40.87,10915.0,35.3805,35.4151,35.3459,35.3459,10915.0
2020-09-16 15:05:00,40.86,40.86,40.73,40.73,29169.0,35.3373,35.3373,35.2249,35.2249,29169.0
2020-09-16 15:10:00,40.74,40.76,40.62,40.7,38926.0,35.2335,35.2508,35.1297,35.1989,38926.0
2020-09-16 15:15:00,40.66,40.74,40.63,40.74,18251.0,35.1643,35.2335,35.1384,35.2335,18251.0
2020-09-16 15:20:00,40.73,40.75,40.65,40.67,20780.0,35.2249,35.2422,35.1557,35.173,20780.0
2020-09-16 15:25:00,40.67,40.73,40.65,40.65,13824.0,35.173,35.2249,35.1557,35.1557,13824.0
2020-09-16 15:30:00,40.65,40.68,40.58,40.67,34653.0,35.1557,35.1816,35.0951,35.173,34653.0
2020-09-16 15:35:00,40.67,40.7,40.61,40.62,22662.0,35.173,35.1989,35.1211,35.1297,22662.0
2020-09-16 15:40:00,40.59,40.65,40.56,40.65,24125.0,35.1038,35.1557,35.0778,35.1557,24125.0
2020-09-16 15:45:00,40.65,40.74,40.65,40.7,27887.0,35.1557,35.2335,35.1557,35.1989,27887.0
2020-09-16 15:50:00,40.69,40.71,40.51,40.51,123891.0,35.1903,35.2076,35.0346,35.0346,123891.0
2020-09-16 15:55:00,40.53,40.54,40.4,40.41,84708.0,35.0519,35.0605,34.9395,34.9481,84708.0
2020-09-17 09:30:00,39.67,39.83,39.51,39.74,34184.0,34.3081,34.4465,34.1698,34.3687,34184.0
2020-09-17 09:35:00,39.76,39.9,39.68,39.81,40649.0,34.386,34.507,34.3168,34.4292,40649.0
2020-09-17 09:40:00,39.81,40.05,39.76,39.99,49576.0,34.4292,34.6368,34.386,34.5849,49576.0
2020-09-17 09:45:00,39.96,40.16,39.96,40.07,35316.0,34.5589,34.7319,34.5589,34.6541,35316.0
2020-09-17 09:50:00,40.07,40.17,40.04,40.08,19199.0,34.6541,34.7406,34.6281,34.6627,19199.0
2020-09-17 09:55:00,40.08,40.21,40.08,40.18,17380.0,34.6627,34.7751,34.6627,34.7492,17380.0
2020-09-17 10:00:00,40.18,40.18,40.03,40.14,19264.0,34.7492,34.7492,34.6195,34.7146,19264.0
2020-09-17 10:05:00,40.15,40.32,40.15,40.31,17468.0,34.7233,34.8703,34.7233,34.8616,17468.0
2020-09-17 10:10:00,40.3,40.4,40.25,40.25,12022.0,34.853,34.9395,34.8097,34.8097,12022.0
2020-09-17 10:15:00,40.26,40.26,40.16,40.25,21810.0,34.8184,34.8184,34.7319,34.8097,21810.0
2020-09-17 10:20:00,40.25,40.32,40.1,40.1,23376.0,34.8097,34.8703,34.68,34.68,23376.0
2020-09-17 10:25:00,40.1,40.21,40.03,40.2,25735.0,34.68,34.7751,34.6195,34.7665,25735.0
2020-09-17 10:30:00,40.17,40.27,40.15,40.27,14873.0,34.7406,34.827,34.7233,34.827,14873.0
2020-09-17 10:35:00,40.28,40.31,40.22,40.31,15292.0,34.8357,34.8616,34.7838,34.8616,15292.0
2020-09-17 10:40:00,40.31,40.31,40.24,40.26,25529.0,34.8616,34.8616,34.8011,34.8184,25529.0
2020-09-17 10:45:00,40.28,40.38,40.26,40.37,21437.0,34.8357,34.9222,34.8184,34.9135,21437.0
2020-09-17 10:50:00,40.37,40.38,40.31,40.32,7711.0,34.9135,34.9222,34.8616,34.8703,7711.0
2020-09-17 10:55:00,40.31,40.31,40.26,40.27,5500.0,34.8616,34.8616,34.8184,34.827,5500.0
2020-09-17 11:00:00,40.26,40.33,40.26,40.33,13422.0,34.8184,34.8789,34.8184,34.8789,13422.0
2020-09-17 11:05:00,40.31,40.35,40.28,40.33,7178.0,34.8616,34.8962,34.8357,34.8789,7178.0
2020-09-17 11:10:00,40.33,40.37,40.29,40.34,8990.0,34.8789,34.9135,34.8443,34.8876,8990.0
2020-09-17 11:15:00,40.35,40.39,40.28,40.31,13264.0,34.8962,34.9308,34.8357,34.8616,13264.0
2020-09-17 11:20:00,40.34,40.35,40.28,40.29,17815.0,34.8876,34.8962,34.8357,34.8443,17815.0
2020-09-17 11:25:00,40.3,40.35,40.28,40.32,8529.0,34.853,34.8962,34.8357,34.8703,8529.0
2020-09-17 11:30:00,40.34,40.38,40.32,40.32,8538.0,34.8876,34.9222,34.8703,34.8703,8538.0
2020-09-17 11:35:00,40.3,40.36,40.3,40.35,7869.0,34.853,34.9049,34.853,34.8962,7869.0
2020-09-17 11:40:00,40.36,40.37,40.28,40.28,17274.0,34.9049,34.9135,34.8357,34.8357,17274.0
2020-09-17 11:45:00,40.28,40.32,40.27,40.3,10607.0,34.8357,34.8703,34.827,34.853,10607.0
2020-09-17 11:50:00,40.29,40.29,40.25,40.25,18560.0,34.8443,34.8443,34.8097,34.8097,18560.0
2020-09-17 11:55:00,40.26,40.27,40.17,40.2,22835.0,34.8184,34.827,34.7406,34.7665,22835.0
2020-09-17 12:00:00,40.19,40.22,40.18,40.19,9484.0,34.7579,34.7838,34.7492,34.7579,9484.0
2020-09-17 12:05:00,40.2,40.22,40.11,40.11,14597.0,34.7665,34.7838,34.6887,34.6887,14597.0
2020-09-17 12:10:00,40.11,40.14,40.04,40.05,30478.0,34.6887,34.7146,34.6281,34.6368,30478.0
2020-09-17 12:15:00,40.06,40.06,39.95,39.99,26088.0,34.6454,34.6454,34.5503,34.5849,26088.0
2020-09-17 12:20:00,39.99,40.01,39.95,39.99,22642.0,34.5849,34.6022,34.5503,34.5849,22642.0
2020-09-17 12:25:00,39.99,40.02,39.95,40.02,16256.0,34.5849,34.6108,34.5503,34.6108,16256.0
2020-09-17 12:30:00,40.0,40.06,39.97,40.06,16778.0,34.5935,34.6454,34.5676,34.6454,16778.0
2020-09-17 12:35:00,40.06,40.09,40.03,40.06,11910.0,34.6454,34.6714,34.6195,34.6454,11910.0
2020-09-17 12:40:00,40.05,40.06,39.99,40.02,16013.0,34.6368,34.6454,34.5849,34.6108,16013.0
2020-09-17 12:45:00,40.01,40.04,39.95,40.01,23218.0,34.6022,34.6281,34.5503,34.6022,23218.0
2020-09-17 12:50:00,40.0,40.1,39.97,40.09,18985.0,34.5935,34.68,34.5676,34.6714,18985.0
2020-09-17 12:55:00,40.09,40.2,40.09,40.2,10462.0,34.6714,34.7665,34.6714,34.7665,10462.0
2020-09-17 13:00:00,40.19,40.21,40.18,40.2,20301.0,34.7579,34.7751,34.7492,34.7665,20301.0
2020-09-17 13:05:00,40.2,40.24,40.18,40.22,11126.0,34.7665,34.8011,34.7492,34.7838,11126.0
2020-09-17 13:10:00,40.23,40.25,40.2,40.23,8600.0,34.7924,34.8097,34.7665,34.7924,8600.0
2020-09-17 13:15:00,40.23,40.23,40.16,40.17,15441.0,34.7924,34.7924,34.7319,34.7406,15441.0
2020-09-17 13:20:00,40.16,40.19,40.15,40.17,8172.0,34.7319,34.7579,34.7233,34.7406,8172.0
2020-09-17 13:25:00,40.18,40.21,40.14,40.17,9600.0,34.7492,34.7751,34.7146,34.7406,9600.0
2020-09-17 13:30:00,40.15,40.25,40.14,40.25,19865.0,34.7233,34.8097,34.7146,34.8097,19865.0
2020-09-17 13:35:00,40.24,40.24,40.22,40.24,6470.0,34.8011,34.8011,34.7838,34.8011,6470.0
2020-09-17 13:40:00,40.24,40.28,40.22,40.26,8422.0,34.8011,34.8357,34.7838,34.8184,8422.0
2020-09-17 13:45:00,40.24,40.28,40.23,40.28,8243.0,34.8011,34.8357,34.7924,34.8357,8243.0
2020-09-17 13:50:00,40.28,40.3,40.24,40.27,8079.0,34.8357,34.853,34.8011,34.827,8079.0
2020-09-17 13:55:00,40.28,40.28,40.2,40.21,10881.0,34.8357,34.8357,34.7665,34.7751,10881.0
2020-09-17 14:00:00,40.22,40.29,40.22,40.29,7131.0,34.7838,34.8443,34.7838,34.8443,7131.0
2020-09-17 14:05:00,40.28,40.3,40.28,40.28,8986.0,34.8357,34.853,34.8357,34.8357,8986.0
2020-09-17 14:10:00,40.28,40.28,40.26,40.26,8264.0,34.8357,34.8357,34.8184,34.8184,8264.0
2020-09-17 14:15:00,40.26,40.26,40.22,40.22,5207.0,34.8184,34.8184,34.7838,34.7838,5207.0
2020-09-17 14:20:00,40.23,40.24,40.21,40.22,10290.0,34.7924,34.8011,34.7751,34.7838,10290.0
2020-09-17 14:25:00,40.23,40.26,40.14,40.14,9105.0,34.7924,34.8184,34.7146,34.7146,9105.0
2020-09-17 14:30:00,40.13,40.15,40.11,40.14,7951.0,34.706,34.7233,34.6887,34.7146,7951.0
2020-09-17 14:35:00,40.14,40.15,40.08,40.08,7768.0,34.7146,34.7233,34.6627,34.6627,7768.0
2020-09-17 14:40:00,40.08,40.17,40.07,40.17,10418.0,34.6627,34.7406,34.6541,34.7406,10418.0
2020-09-17 14:45:00,40.17,40.22,40.17,40.2,5373.0,34.7406,34.7838,34.7406,34.7665,5373.0
2020-09-17 14:50:00,40.19,40.23,40.17,40.22,7195.0,34.7579,34.7924,34.7406,34.7838,7195.0
2020-09-17 14:55:00,40.22,40.27,40.21,40.22,10382.0,34.7838,34.827,34.7751,34.7838,10382.0
2020-09-17 15:00:00,40.23,40.24,40.1,40.12,23841.0,34.7924,34.8011,34.68,34.6973,23841.0
2020-09-17 15:05:00,40.11,40.17,40.08,40.15,10000.0,34.6887,34.7406,34.6627,34.7233,10000.0
2020-09-17 15:10:00,40.16,40.3,40.16,40.29,15349.0,34.7319,34.853,34.7319,34.8443,15349.0
2020-09-17 15:15:00,40.29,40.31,40.25,40.25,17180.0,34.8443,34.8616,34.8097,34.8097,17180.0
2020-09-17 15:20:00,40.25,40.27,40.19,40.19,18722.0,34.8097,34.827,34.7579,34.7579,18722.0
2020-09-17 15:25:00,40.19,40.19,40.1,40.13,22583.0,34.7579,34.7579,34.68,34.706,22583.0
2020-09-17 15:30:00,40.12,40.28,40.12,40.26,24141.0,34.6973,34.8357,34.6973,34.8184,24141.0
2020-09-17 15:35:00,40.26,40.31,40.26,40.31,26587.0,34.8184,34.8616,34.8184,34.8616,26587.0
2020-09-17 15:40:00,40.32,40.34,40.28,40.28,21629.0,34.8703,34.8876,34.8357,34.8357,21629.0
2020-09-17 15:45:00,40.28,40.3,40.22,40.27,25748.0,34.8357,34.853,34.7838,34.827,25748.0
2020-09-17 15:50:00,40.28,40.35,40.25,40.35,76277.0,34.8357,34.8962,34.8097,34.8962,76277.0
2020-09-17 15:55:00,40.35,40.39,40.31,40.39,41200.0,34.8962,34.9308,34.8616,34.9308,41200.0
2020-09-18 09:30:00,40.16,40.3,40.08,40.11,28197.0,34.7319,34.853,34.6627,34.6887,28197.0
2020-09-18 09:35:00,40.1,40.12,40.03,40.1,15058.0,34.68,34.6973,34.6195,34.68,15058.0
2020-09-18 09:40:00,40.11,40.24,40.1,40.13,27153.0,34.6887,34.8011,34.68,34.706,27153.0
2020-09-18 09:45:00,40.13,40.15,39.96,40.03,60061.0,34.706,34.7233,34.5589,34.6195,60061.0
2020-09-18 09:50:00,40.04,40.05,39.85,39.9,46885.0,34.6281,34.6368,34.4638,34.507,46885.0
2020-09-18 09:55:00,39.89,39.94,39.85,39.94,16864.0,34.4984,34.5416,34.4638,34.5416,16864.0
2020-09-18 10:00:00,39.93,40.03,39.91,40.0,23639.0,34.533,34.6195,34.5157,34.5935,23639.0
2020-09-18 10:05:00,40.01,40.02,39.97,40.02,10462.0,34.6022,34.6108,34.5676,34.6108,10462.0
2020-09-18 10:10:00,40.02,40.12,40.02,40.12,16847.0,34.6108,34.6973,34.6108,34.6973,16847.0
2020-09-18 10:15:00,40.12,40.14,40.03,40.04,14964.0,34.6973,34.7146,34.6195,34.6281,14964.0
2020-09-18 10:20:00,40.05,40.06,40.01,40.05,12124.0,34.6368,34.6454,34.6022,34.6368,12124.0
2020-09-18 10:25:00,40.05,40.08,40.0,40.02,46807.0,34.6368,34.6627,34.5935,34.6108,46807.0
2020-09-18 10:30:00,40.04,40.04,39.94,39.95,25173.0,34.6281,34.6281,34.5416,34.5503,25173.0
2020-09-18 10:35:00,39.94,39.96,39.9,39.91,34130.0,34.5416,34.5589,34.507,34.5157,34130.0
2020-09-18 10:40:00,39.91,39.97,39.88,39.95,20166.0,34.5157,34.5676,34.4898,34.5503,20166.0
2020-09-18 10:45:00,39.96,39.96,39.86,39.89,15638.0,34.5589,34.5589,34.4725,34.4984,15638.0
2020-09-18 10:50:00,39.88,39.9,39.76,39.76,145542.0,34.4898,34.507,34.386,34.386,145542.0
2020-09-18 10:55:00,39.76,39.82,39.75,39.81,26017.0,34.386,34.4379,34.3773,34.4292,26017.0
2020-09-18 11:00:00,39.81,39.83,39.74,39.79,31272.0,34.4292,34.4465,34.3687,34.4119,31272.0
2020-09-18 11:05:00,39.8,39.83,39.79,39.81,14808.0,34.4206,34.4465,34.4119,34.4292,14808.0
2020-09-18 11:10:00,39.82,39.82,39.75,39.79,22338.0,34.4379,34.4379,34.3773,34.4119,22338.0
2020-09-18 11:15:00,39.8,39.85,39.78,39.79,25404.0,34.4206,34.4638,34.4033,34.4119,25404.0
2020-09-18 11:20:00,39.8,39.92,39.8,39.91,8408.0,34.4206,34.5243,34.4206,34.5157,8408.0
2020-09-18 11:25:00,39.92,39.94,39.87,39.87,10387.0,34.5243,34.5416,34.4811,34.4811,10387.0
2020-09-18 11:30:00,39.88,39.88,39.75,39.76,24590.0,34.4898,34.4898,34.3773,34.386,24590.0
2020-09-18 11:35:00,39.75,39.75,39.71,39.72,45566.0,34.3773,34.3773,34.3427,34.3514,45566.0
2020-09-18 11:40:00,39.72,39.79,39.72,39.77,42018.0,34.3514,34.4119,34.3514,34.3946,42018.0
2020-09-18 11:45:00,39.78,39.99,39.78,39.97,22239.0,34.4033,34.5849,34.4033,34.5676,22239.0
2020-09-18 11:50:00,39.97,39.99,39.89,39.9,21631.0,34.5676,34.5849,34.4984,34.507,21631.0
2020-09-18 11:55:00,39.9,39.97,39.88,39.9,17788.0,34.507,34.5676,34.4898,34.507,17788.0
2020-09-18 12:00:00,39.9,39.97,39.89,39.96,19478.0,34.507,34.5676,34.4984,34.5589,19478.0
2020-09-18 12:05:00,39.95,40.1,39.95,40.1,58745.0,34.5503,34.68,34.5503,34.68,58745.0
2020-09-18 12:10:00,40.1,40.1,39.97,39.98,20703.0,34.68,34.68,34.5676,34.5762,20703.0
2020-09-18 12:15:00,39.98,39.99,39.89,39.89,19119.0,34.5762,34.5849,34.4984,34.4984,19119.0
2020-09-18 12:20:00,39.9,39.93,39.86,39.89,19314.0,34.507,34.533,34.4725,34.4984,19314.0
2020-09-18 12:25:00,39.88,39.99,39.88,39.99,16685.0,34.4898,34.5849,34.4898,34.5849,16685.0
2020-09-18 12:30:00,39.99,39.99,39.89,39.91,22426.0,34.5849,34.5849,34.4984,34.5157,22426.0
2020-09-18 12:35:00,39.92,39.92,39.86,39.88,20809.0,34.5243,34.5243,34.4725,34.4898,20809.0
2020-09-18 12:40:00,39.87,39.88,39.83,39.87,21499.0,34.4811,34.4898,34.4465,34.4811,21499.0
2020-09-18 12:45:00,39.86,39.88,39.82,39.84,20239.0,34.4725,34.4898,34.4379,34.4552,20239.0
2020-09-18 12:50:00,39.84,39.86,39.81,39.84,20806.0,34.4552,34.4725,34.4292,34.4552,20806.0
2020-09-18 12:55:00,39.85,39.86,39.81,39.84,11720.0,34.4638,34.4725,34.4292,34.4552,11720.0
2020-09-18 13:00:00,39.84,39.86,39.8,39.83,7936.0,34.4552,34.4725,34.4206,34.4465,7936.0
2020-09-18 13:05:00,39.82,39.83,39.78,39.79,43884.0,34.4379,34.4465,34.4033,34.4119,43884.0
2020-09-18 13:10:00,39.78,39.88,39.78,39.88,9901.0,34.4033,34.4898,34.4033,34.4898,9901.0
2020-09-18 13:15:00,39.86,39.86,39.81,39.81,21617.0,34.4725,34.4725,34.4292,34.4292,21617.0
2020-09-18 13:20:00,39.81,39.83,39.78,39.78,10421.0,34.4292,34.4465,34.4033,34.4033,10421.0
2020-09-18 13:25:00,39.78,39.79,39.71,39.71,23840.0,34.4033,34.4119,34.3427,34.3427,23840.0
2020-09-18 13:30:00,39.7,39.76,39.6,39.76,44509.0,34.3341,34.386,34.2476,34.386,44509.0
2020-09-18 13:35:00,39.76,39.76,39.63,39.71,24593.0,34.386,34.386,34.2735,34.3427,24593.0
2020-09-18 13:40:00,39.71,39.74,39.67,39.74,18882.0,34.3427,34.3687,34.3081,34.3687,18882.0
2020-09-18 13:45:00,39.73,39.77,39.7,39.75,11330.0,34.36,34.3946,34.3341,34.3773,11330.0
2020-09-18 13:50:00,39.75,39.79,39.74,39.79,7360.0,34.3773,34.4119,34.3687,34.4119,7360.0
2020-09-18 13:55:00,39.79,39.82,39.79,39.82,4442.0,34.4119,34.4379,34.4119,34.4379,4442.0
2020-09-18 14:00:00,39.83,39.83,39.76,39.8,24333.0,34.4465,34.4465,34.386,34.4206,24333.0
2020-09-18 14:05:00,39.78,39.83,39.78,39.78,14082.0,34.4033,34.4465,34.4033,34.4033,14082.0
2020-09-18 14:10:00,39.78,39.81,39.76,39.76,17214.0,34.4033,34.4292,34.386,34.386,17214.0
2020-09-18 14:15:00,39.76,39.76,39.63,39.64,29591.0,34.386,34.386,34.2735,34.2822,29591.0
2020-09-18 14:20:00,39.65,39.75,39.65,39.71,18337.0,34.2908,34.3773,34.2908,34.3427,18337.0
2020-09-18 14:25:00,39.72,39.74,39.67,39.67,16521.0,34.3514,34.3687,34.3081,34.3081,16521.0
2020-09-18 14:30:00,39.66,39.73,39.66,39.73,12191.0,34.2995,34.36,34.2995,34.36,12191.0
2020-09-18 14:35:00,39.72,39.75,39.72,39.72,10204.0,34.3514,34.3773,34.3514,34.3514,10204.0
2020-09-18 14:40:00,39.74,39.76,39.69,39.73,16491.0,34.3687,34.386,34.3254,34.36,16491.0
2020-09-18 14:45:00,39.76,39.79,39.74,39.79,6100.0,34.386,34.4119,34.3687,34.4119,6100.0
2020-09-18 14:50:00,39.79,39.79,39.76,39.77,2923.0,34.4119,34.4119,34.386,34.3946,2923.0
2020-09-18 14:55:00,39.76,39.85,39.76,39.85,8400.0,34.386,34.4638,34.386,34.4638,8400.0
2020-09-18 15:00:00,39.85,39.86,39.83,39.83,7813.0,34.4638,34.4725,34.4465,34.4465,7813.0
2020-09-18 15:05:00,39.83,39.83,39.78,39.79,10666.0,34.4465,34.4465,34.4033,34.4119,10666.0
2020-09-18 15:10:00,39.8,39.82,39.74,39.75,11227.0,34.4206,34.4379,34.3687,34.3773,11227.0
2020-09-18 15:15:00,39.76,39.78,39.75,39.78,8695.0,34.386,34.4033,34.3773,34.4033,8695.0
2020-09-18 15:20:00,39.78,39.81,39.72,39.81,9564.0,34.4033,34.4292,34.3514,34.4292,9564.0
2020-09-18 15:25:00,39.83,39.88,39.8,39.88,17215.0,34.4465,34.4898,34.4206,34.4898,17215.0
2020-09-18 15:30:00,39.87,39.89,39.81,39.84,16113.0,34.4811,34.4984,34.4292,34.4552,16113.0
2020-09-18 15:35:00,39.84,39.88,39.83,39.85,28015.0,34.4552,34.4898,34.4465,34.4638,28015.0
2020-09-18 15:40:00,39.85,39.86,39.81,39.82,14677.0,34.4638,34.4725,34.4292,34.4379,14677.0
2020-09-18 15:45:00,39.81,39.81,39.77,39.8,53389.0,34.4292,34.4292,34.3946,34.4206,53389.0
2020-09-18 15:50:00,39.8,39.8,39.58,39.74,196950.0,34.4206,34.4206,34.2303,34.3687,196950.0
2020-09-18 15:55:00,39.74,39.89,39.74,39.81,108412.0,34.3687,34.4984,34.3687,34.4292,108412.0
2020-09-21 09:30:00,39.42,39.44,39.08,39.1,51022.0,34.0919,34.1092,33.7979,33.8152,51022.0
2020-09-21 09:35:00,39.11,39.11,38.95,38.99,59948.0,33.8238,33.8238,33.6855,33.72,59948.0
2020-09-21 09:40:00,38.99,39.05,38.87,39.05,38705.0,33.72,33.7719,33.6163,33.7719,38705.0
2020-09-21 09:45:00,39.06,39.15,39.03,39.12,19468.0,33.7806,33.8584,33.7546,33.8325,19468.0
2020-09-21 09:50:00,39.11,39.14,39.03,39.05,20026.0,33.8238,33.8498,33.7546,33.7719,20026.0
2020-09-21 09:55:00,39.04,39.09,38.96,39.06,24305.0,33.7633,33.8065,33.6941,33.7806,24305.0
2020-09-21 10:00:00,39.05,39.11,38.95,39.0,29296.0,33.7719,33.8238,33.6855,33.7287,29296.0
2020-09-21 10:05:00,39.02,39.07,38.97,39.06,7446.0,33.746,33.7892,33.7027,33.7806,7446.0
2020-09-21 10:10:00,39.03,39.07,38.97,38.98,12032.0,33.7546,33.7892,33.7027,33.7114,12032.0
2020-09-21 10:15:00,38.97,38.97,38.89,38.91,26313.0,33.7027,33.7027,33.6336,33.6509,26313.0
2020-09-21 10:20:00,38.92,38.97,38.85,38.97,25009.0,33.6595,33.7027,33.599,33.7027,25009.0
2020-09-21 10:25:00,38.98,39.05,38.94,39.05,33217.0,33.7114,33.7719,33.6768,33.7719,33217.0
2020-09-21 10:30:00,39.06,39.08,39.03,39.05,36618.0,33.7806,33.7979,33.7546,33.7719,36618.0
2020-09-21 10:35:00,39.06,39.07,39.03,39.06,21851.0,33.7806,33.7892,33.7546,33.7806,21851.0
2020-09-21 10:40:00,39.07,39.12,39.02,39.02,21514.0,33.7892,33.8325,33.746,33.746,21514.0
2020-09-21 10:45:00,39.03,39.15,39.03,39.15,18838.0,33.7546,33.8584,33.7546,33.8584,18838.0
2020-09-21 10:50:00,39.15,39.16,39.09,39.14,15299.0,33.8584,33.8671,33.8065,33.8498,15299.0
2020-09-21 10:55:00,39.15,39.15,39.08,39.08,17279.0,33.8584,33.8584,33.7979,33.7979,17279.0
2020-09-21 11:00:00,39.08,39.17,39.08,39.16,4463.0,33.7979,33.8757,33.7979,33.8671,4463.0
2020-09-21 11:05:00,39.15,39.17,39.14,39.17,9884.0,33.8584,33.8757,33.8498,33.8757,9884.0
2020-09-21 11:10:00,39.19,39.19,39.09,39.09,10997.0,33.893,33.893,33.8065,33.8065,10997.0
2020-09-21 11:15:00,39.1,39.1,39.01,39.04,11741.0,33.8152,33.8152,33.7373,33.7633,11741.0
2020-09-21 11:20:00,39.05,39.08,39.04,39.05,17787.0,33.7719,33.7979,33.7633,33.7719,17787.0
2020-09-21 11:25:00,39.05,39.1,39.04,39.09,10802.0,33.7719,33.8152,33.7633,33.8065,10802.0
2020-09-21 11:30:00,39.08,39.13,39.07,39.09,15284.0,33.7979,33.8411,33.7892,33.8065,15284.0
2020-09-21 11:35:00,39.08,39.16,39.07,39.12,15049.0,33.7979,33.8671,33.7892,33.8325,15049.0
2020-09-21 11:40:00,39.12,39.18,39.09,39.1,15669.0,33.8325,33.8844,33.8065,33.8152,15669.0
2020-09-21 11:45:00,39.11,39.17,39.11,39.15,19961.0,33.8238,33.8757,33.8238,33.8584,19961.0
2020-09-21 11:50:00,39.15,39.19,39.14,39.19,13771.0,33.8584,33.893,33.8498,33.893,13771.0
2020-09-21 11:55:00,39.18,39.21,39.11,39.11,21082.0,33.8844,33.9103,33.8238,33.8238,21082.0
2020-09-21 12:00:00,39.11,39.14,39.1,39.12,14460.0,33.8238,33.8498,33.8152,33.8325,14460.0
2020-09-21 12:05:00,39.12,39.19,39.12,39.19,10791.0,33.8325,33.893,33.8325,33.893,10791.0
2020-09-21 12:10:00,39.18,39.18,39.11,39.11,10169.0,33.8844,33.8844,33.8238,33.8238,10169.0
2020-09-21 12:15:00,39.1,39.13,39.09,39.1,15087.0,33.8152,33.8411,33.8065,33.8152,15087.0
2020-09-21 12:20:00,39.11,39.13,39.08,39.1,15582.0,33.8238,33.8411,33.7979,33.8152,15582.0
2020-09-21 12:25:00,39.09,39.13,39.09,39.1,19881.0,33.8065,33.8411,33.8065,33.8152,19881.0
2020-09-21 12:30:00,39.09,39.11,39.0,39.0,21497.0,33.8065,33.8238,33.7287,33.7287,21497.0
2020-09-21 12:35:00,39.01,39.06,39.01,39.04,10693.0,33.7373,33.7806,33.7373,33.7633,10693.0
2020-09-21 12:40:00,39.03,39.08,39.01,39.01,14097.0,33.7546,33.7979,33.7373,33.7373,14097.0
2020-09-21 12:45:00,39.01,39.01,38.96,38.97,10551.0,33.7373,33.7373,33.6941,33.7027,10551.0
2020-09-21 12:50:00,38.97,38.97,38.94,38.95,7983.0,33.7027,33.7027,33.6768,33.6855,7983.0
2020-09-21 12:55:00,38.96,38.99,38.92,38.93,3613.0,33.6941,33.72,33.6595,33.6682,3613.0
2020-09-21 13:00:00,38.95,38.97,38.88,38.91,12641.0,33.6855,33.7027,33.6249,33.6509,12641.0
2020-09-21 13:05:00,38.92,38.94,38.89,38.93,9310.0,33.6595,33.6768,33.6336,33.6682,9310.0
2020-09-21 13:10:00,38.93,38.97,38.92,38.96,6125.0,33.6682,33.7027,33.6595,33.6941,6125.0
2020-09-21 13:15:00,38.97,38.99,38.7,38.89,145214.0,33.7027,33.72,33.4692,33.6336,145214.0
2020-09-21 13:20:00,38.88,39.02,38.8,38.97,54261.0,33.6249,33.746,33.5557,33.7027,54261.0
2020-09-21 13:25:00,38.96,39.0,38.94,39.0,14406.0,33.6941,33.7287,33.6768,33.7287,14406.0
2020-09-21 13:30:00,39.0,39.01,38.96,38.97,15318.0,33.7287,33.7373,33.6941,33.7027,15318.0
2020-09-21 13:35:00,38.97,39.04,38.96,39.02,12253.0,33.7027,33.7633,33.6941,33.746,12253.0
2020-09-21 13:40:00,39.02,39.03,38.98,38.98,6300.0,33.746,33.7546,33.7114,33.7114,6300.0
2020-09-21 13:45:00,38.97,38.98,38.93,38.95,8598.0,33.7027,33.7114,33.6682,33.6855,8598.0
2020-09-21 13:50:00,38.94,38.94,38.89,38.89,5919.0,33.6768,33.6768,33.6336,33.6336,5919.0
2020-09-21 13:55:00,38.89,38.92,38.85,38.9,9364.0,33.6336,33.6595,33.599,33.6422,9364.0
2020-09-21 14:00:00,38.89,38.9,38.85,38.86,8947.0,33.6336,33.6422,33.599,33.6076,8947.0
2020-09-21 14:05:00,38.85,38.85,38.79,38.82,22285.0,33.599,33.599,33.5471,33.573,22285.0
2020-09-21 14:10:00,38.83,38.85,38.76,38.78,9392.0,33.5817,33.599,33.5211,33.5384,9392.0
2020-09-21 14:15:00,38.8,38.81,38.74,38.76,8004.0,33.5557,33.5644,33.5038,33.5211,8004.0
2020-09-21 14:20:00,38.76,38.84,38.76,38.8,10448.0,33.5211,33.5903,33.5211,33.5557,10448.0
2020-09-21 14:25:00,38.79,38.82,38.78,38.8,15310.0,33.5471,33.573,33.5384,33.5557,15310.0
2020-09-21 14:30:00,38.78,38.79,38.73,38.76,14015.0,33.5384,33.5471,33.4952,33.5211,14015.0
2020-09-21 14:35:00,38.75,38.76,38.74,38.74,4253.0,33.5125,33.5211,33.5038,33.5038,4253.0
2020-09-21 14:40:00,38.74,38.75,38.71,38.72,8486.0,33.5038,33.5125,33.4779,33.4865,8486.0
2020-09-21 14:45:00,38.72,38.73,38.7,38.71,7113.0,33.4865,33.4952,33.4692,33.4779,7113.0
2020-09-21 14:50:00,38.72,38.79,38.72,38.79,6140.0,33.4865,33.5471,33.4865,33.5471,6140.0
2020-09-21 14:55:00,38.79,38.87,38.79,38.86,10617.0,33.5471,33.6163,33.5471,33.6076,10617.0
2020-09-21 15:00:00,38.85,38.96,38.85,38.96,15472.0,33.599,33.6941,33.599,33.6941,15472.0
2020-09-21 15:05:00,38.96,38.96,38.93,38.96,11070.0,33.6941,33.6941,33.6682,33.6941,11070.0
2020-09-21 15:10:00,38.97,38.99,38.96,38.97,11072.0,33.7027,33.72,33.6941,33.7027,11072.0
2020-09-21 15:15:00,38.98,39.06,38.97,39.01,37254.0,33.7114,33.7806,33.7027,33.7373,37254.0
2020-09-21 15:20:00,39.01,39.05,39.0,39.03,17669.0,33.7373,33.7719,33.7287,33.7546,17669.0
2020-09-21 15:25:00,39.03,39.03,38.98,38.99,15213.0,33.7546,33.7546,33.7114,33.72,15213.0
2020-09-21 15:30:00,39.0,39.0,38.9,38.93,32327.0,33.7287,33.7287,33.6422,33.6682,32327.0
2020-09-21 15:35:00,38.92,38.99,38.92,38.95,14616.0,33.6595,33.72,33.6595,33.6855,14616.0
2020-09-21 15:40:00,38.96,38.96,38.91,38.92,20703.0,33.6941,33.6941,33.6509,33.6595,20703.0
2020-09-21 15:45:00,38.93,38.94,38.88,38.88,30621.0,33.6682,33.6768,33.6249,33.6249,30621.0
2020-09-21 15:50:00,38.87,38.97,38.87,38.92,60559.0,33.6163,33.7027,33.6163,33.6595,60559.0
2020-09-21 15:55:00,38.92,39.05,38.92,39.04,85240.0,33.6595,33.7719,33.6595,33.7633,85240.0
2020-09-22 09:30:00,39.16,39.17,39.01,39.15,41309.0,33.8671,33.8757,33.7373,33.8584,41309.0
2020-09-22 09:35:00,39.16,39.39,39.13,39.39,25546.0,33.8671,34.066,33.8411,34.066,25546.0
2020-09-22 09:40:00,39.4,39.44,39.31,39.31,23127.0,34.0746,34.1092,33.9968,33.9968,23127.0
2020-09-22 09:45:00,39.32,39.35,39.18,39.18,19373.0,34.0054,34.0314,33.8844,33.8844,19373.0
2020-09-22 09:50:00,39.17,39.17,39.03,39.04,17011.0,33.8757,33.8757,33.7546,33.7633,17011.0
2020-09-22 09:55:00,39.05,39.07,38.95,38.95,20710.0,33.7719,33.7892,33.6855,33.6855,20710.0
2020-09-22 10:00:00,38.94,39.02,38.92,39.02,23780.0,33.6768,33.746,33.6595,33.746,23780.0
2020-09-22 10:05:00,39.02,39.12,39.02,39.12,16326.0,33.746,33.8325,33.746,33.8325,16326.0
2020-09-22 10:10:00,39.12,39.2,39.1,39.2,12620.0,33.8325,33.9017,33.8152,33.9017,12620.0
2020-09-22 10:15:00,39.2,39.27,39.2,39.26,9098.0,33.9017,33.9622,33.9017,33.9536,9098.0
2020-09-22 10:20:00,39.26,39.32,39.25,39.3,15084.0,33.9536,34.0054,33.9449,33.9881,15084.0
2020-09-22 10:25:00,39.29,39.33,39.25,39.33,9510.0,33.9795,34.0141,33.9449,34.0141,9510.0
2020-09-22 10:30:00,39.34,39.41,39.34,39.38,30373.0,34.0227,34.0833,34.0227,34.0573,30373.0
2020-09-22 10:35:00,39.39,39.4,39.34,39.36,14203.0,34.066,34.0746,34.0227,34.04,14203.0
2020-09-22 10:40:00,39.37,39.38,39.22,39.23,15469.0,34.0487,34.0573,33.919,33.9276,15469.0
2020-09-22 10:45:00,39.24,39.24,39.15,39.15,13242.0,33.9363,33.9363,33.8584,33.8584,13242.0
2020-09-22 10:50:00,39.15,39.18,39.13,39.14,22102.0,33.8584,33.8844,33.8411,33.8498,22102.0
2020-09-22 10:55:00,39.13,39.13,38.97,38.97,22201.0,33.8411,33.8411,33.7027,33.7027,22201.0
2020-09-22 11:00:00,38.97,39.03,38.97,39.01,15977.0,33.7027,33.7546,33.7027,33.7373,15977.0
2020-09-22 11:05:00,39.02,39.03,38.9,38.9,16749.0,33.746,33.7546,33.6422,33.6422,16749.0
2020-09-22 11:10:00,38.9,38.99,38.88,38.97,24727.0,33.6422,33.72,33.6249,33.7027,24727.0
2020-09-22 11:15:00,38.96,39.09,38.96,39.07,18214.0,33.6941,33.8065,33.6941,33.7892,18214.0
2020-09-22 11:20:00,39.07,39.13,39.05,39.11,14896.0,33.7892,33.8411,33.7719,33.8238,14896.0
2020-09-22 11:25:00,39.12,39.13,39.08,39.11,10023.0,33.8325,33.8411,33.7979,33.8238,10023.0
2020-09-22 11:30:00,39.11,39.11,39.03,39.03,11954.0,33.8238,33.8238,33.7546,33.7546,11954.0
2020-09-22 11:35:00,39.01,39.05,39.0,39.0,16424.0,33.7373,33.7719,33.7287,33.7287,16424.0
2020-09-22 11:40:00,38.99,39.06,38.98,38.98,10947.0,33.72,33.7806,33.7114,33.7114,10947.0
2020-09-22 11:45:00,38.97,38.99,38.97,38.99,26303.0,33.7027,33.72,33.7027,33.72,26303.0
2020-09-22 11:50:00,38.99,38.99,38.97,38.99,4630.0,33.72,33.72,33.7027,33.72,4630.0
2020-09-22 11:55:00,39.0,39.02,38.99,39.02,18960.0,33.7287,33.746,33.72,33.746,18960.0
2020-09-22 12:00:00,39.02,39.06,38.99,39.06,9708.0,33.746,33.7806,33.72,33.7806,9708.0
2020-09-22 12:05:00,39.06,39.06,39.03,39.05,4781.0,33.7806,33.7806,33.7546,33.7719,4781.0
2020-09-22 12:10:00,39.03,39.03,39.01,39.02,6523.0,33.7546,33.7546,33.7373,33.746,6523.0
2020-09-22 12:15:00,39.02,39.02,38.99,39.0,11153.0,33.746,33.746,33.72,33.7287,11153.0
2020-09-22 12:20:00,38.99,39.01,38.99,39.0,7658.0,33.72,33.7373,33.72,33.7287,7658.0
2020-09-22 12:25:00,39.0,39.0,38.97,38.97,8401.0,33.7287,33.7287,33.7027,33.7027,8401.0
2020-09-22 12:30:00,38.99,38.99,38.97,38.97,11532.0,33.72,33.72,33.7027,33.7027,11532.0
2020-09-22 12:35:00,38.96,38.97,38.94,38.96,5799.0,33.6941,33.7027,33.6768,33.6941,5799.0
2020-09-22 12:40:00,38.96,38.97,38.96,38.97,3402.0,33.6941,33.7027,33.6941,33.7027,3402.0
2020-09-22 12:45:00,38.99,38.99,38.94,38.96,14534.0,33.72,33.72,33.6768,33.6941,14534.0
2020-09-22 12:50:00,38.96,38.97,38.92,38.93,6000.0,33.6941,33.7027,33.6595,33.6682,6000.0
2020-09-22 12:55:00,38.92,38.97,38.88,38.96,18751.0,33.6595,33.7027,33.6249,33.6941,18751.0
2020-09-22 13:00:00,38.97,38.98,38.96,38.97,11275.0,33.7027,33.7114,33.6941,33.7027,11275.0
2020-09-22 13:05:00,38.97,39.0,38.96,39.0,7341.0,33.7027,33.7287,33.6941,33.7287,7341.0
2020-09-22 13:10:00,39.01,39.04,39.01,39.04,5630.0,33.7373,33.7633,33.7373,33.7633,5630.0
2020-09-22 13:15:00,39.05,39.06,39.04,39.05,7200.0,33.7719,33.7806,33.7633,33.7719,7200.0
2020-09-22 13:20:00,39.04,39.09,39.04,39.09,6092.0,33.7633,33.8065,33.7633,33.8065,6092.0
2020-09-22 13:25:00,39.1,39.13,39.09,39.09,18847.0,33.8152,33.8411,33.8065,33.8065,18847.0
2020-09-22 13:30:00,39.09,39.13,39.08,39.13,6787.0,33.8065,33.8411,33.7979,33.8411,6787.0
2020-09-22 13:35:00,39.12,39.13,39.1,39.13,15104.0,33.8325,33.8411,33.8152,33.8411,15104.0
2020-09-22 13:40:00,39.13,39.17,39.12,39.13,18754.0,33.8411,33.8757,33.8325,33.8411,18754.0
2020-09-22 13:45:00,39.14,39.19,39.13,39.19,13098.0,33.8498,33.893,33.8411,33.893,13098.0
2020-09-22 13:50:00,39.19,39.19,39.15,39.16,14345.0,33.893,33.893,33.8584,33.8671,14345.0
2020-09-22 13:55:00,39.16,39.19,39.15,39.17,6200.0,33.8671,33.893,33.8584,33.8757,6200.0
2020-09-22 14:00:00,39.18,39.24,39.18,39.24,10674.0,33.8844,33.9363,33.8844,33.9363,10674.0
2020-09-22 14:05:00,39.24,39.26,39.22,39.22,11231.0,33.9363,33.9536,33.919,33.919,11231.0
2020-09-22 14:10:00,39.2,39.24,39.2,39.24,8567.0,33.9017,33.9363,33.9017,33.9363,8567.0
2020-09-22 14:15:00,39.24,39.28,39.23,39.27,5200.0,33.9363,33.9708,33.9276,33.9622,5200.0
2020-09-22 14:20:00,39.26,39.26,39.19,39.2,6142.0,33.9536,33.9536,33.893,33.9017,6142.0
2020-09-22 14:25:00,39.23,39.26,39.22,39.24,13978.0,33.9276,33.9536,33.919,33.9363,13978.0
2020-09-22 14:30:00,39.25,39.27,39.25,39.25,13852.0,33.9449,33.9622,33.9449,33.9449,13852.0
2020-09-22 14:35:00,39.25,39.29,39.25,39.29,8874.0,33.9449,33.9795,33.9449,33.9795,8874.0
2020-09-22 14:40:00,39.29,39.29,39.25,39.27,7247.0,33.9795,33.9795,33.9449,33.9622,7247.0
2020-09-22 14:45:00,39.27,39.28,39.26,39.26,4404.0,33.9622,33.9708,33.9536,33.9536,4404.0
2020-09-22 14:50:00,39.25,39.27,39.23,39.23,10413.0,33.9449,33.9622,33.9276,33.9276,10413.0
2020-09-22 14:55:00,39.23,39.25,39.21,39.24,10431.0,33.9276,33.9449,33.9103,33.9363,10431.0
2020-09-22 15:00:00,39.24,39.24,39.19,39.2,16691.0,33.9363,33.9363,33.893,33.9017,16691.0
2020-09-22 15:05:00,39.2,39.25,39.2,39.25,7842.0,33.9017,33.9449,33.9017,33.9449,7842.0
2020-09-22 15:10:00,39.26,39.28,39.26,39.26,7959.0,33.9536,33.9708,33.9536,33.9536,7959.0
2020-09-22 15:15:00,39.26,39.28,39.24,39.28,6160.0,33.9536,33.9708,33.9363,33.9708,6160.0
2020-09-22 15:20:00,39.28,39.31,39.27,39.28,13555.0,33.9708,33.9968,33.9622,33.9708,13555.0
2020-09-22 15:25:00,39.28,39.38,39.28,39.38,13550.0,33.9708,34.0573,33.9708,34.0573,13550.0
2020-09-22 15:30:00,39.38,39.4,39.35,39.38,29109.0,34.0573,34.0746,34.0314,34.0573,29109.0
2020-09-22 15:35:00,39.38,39.42,39.38,39.42,22269.0,34.0573,34.0919,34.0573,34.0919,22269.0
2020-09-22 15:40:00,39.42,39.45,39.41,39.41,23290.0,34.0919,34.1179,34.0833,34.0833,23290.0
2020-09-22 15:45:00,39.41,39.45,39.4,39.42,27803.0,34.0833,34.1179,34.0746,34.0919,27803.0
2020-09-22 15:50:00,39.42,39.42,39.3,39.36,52022.0,34.0919,34.0919,33.9881,34.04,52022.0
2020-09-22 15:55:00,39.37,39.37,39.31,39.31,26402.0,34.0487,34.0487,33.9968,33.9968,26402.0
2020-09-23 09:30:00,39.25,39.38,39.1,39.31,36195.0,33.9449,34.0573,33.8152,33.9968,36195.0
2020-09-23 09:35:00,39.33,39.36,39.28,39.35,24062.0,34.0141,34.04,33.9708,34.0314,24062.0
2020-09-23 09:40:00,39.35,39.37,39.21,39.26,37173.0,34.0314,34.0487,33.9103,33.9536,37173.0
2020-09-23 09:45:00,39.25,39.35,39.24,39.34,29009.0,33.9449,34.0314,33.9363,34.0227,29009.0
2020-09-23 09:50:00,39.33,39.33,39.18,39.21,32848.0,34.0141,34.0141,33.8844,33.9103,32848.0
2020-09-23 09:55:00,39.21,39.23,39.16,39.17,17821.0,33.9103,33.9276,33.8671,33.8757,17821.0
2020-09-23 10:00:00,39.16,39.2,39.14,39.14,11935.0,33.8671,33.9017,33.8498,33.8498,11935.0
2020-09-23 10:05:00,39.13,39.13,39.06,39.11,22505.0,33.8411,33.8411,33.7806,33.8238,22505.0
2020-09-23 10:10:00,39.1,39.14,39.1,39.13,11329.0,33.8152,33.8498,33.8152,33.8411,11329.0
2020-09-23 10:15:00,39.13,39.13,39.03,39.1,21390.0,33.8411,33.8411,33.7546,33.8152,21390.0
2020-09-23 10:20:00,39.11,39.12,39.09,39.12,9994.0,33.8238,33.8325,33.8065,33.8325,9994.0
2020-09-23 10:25:00,39.1,39.13,39.08,39.08,10946.0,33.8152,33.8411,33.7979,33.7979,10946.0
2020-09-23 10:30:00,39.08,39.09,39.02,39.02,9292.0,33.7979,33.8065,33.746,33.746,9292.0
2020-09-23 10:35:00,39.02,39.03,38.96,39.02,24434.0,33.746,33.7546,33.6941,33.746,24434.0
2020-09-23 10:40:00,39.03,39.1,39.03,39.06,12210.0,33.7546,33.8152,33.7546,33.7806,12210.0
2020-09-23 10:45:00,39.06,39.08,39.03,39.04,10674.0,33.7806,33.7979,33.7546,33.7633,10674.0
2020-09-23 10:50:00,39.05,39.06,38.97,38.99,24807.0,33.7719,33.7806,33.7027,33.72,24807.0
2020-09-23 10:55:00,39.0,39.06,38.97,38.99,14100.0,33.7287,33.7806,33.7027,33.72,14100.0
2020-09-23 11:00:00,38.99,39.03,38.96,39.01,15862.0,33.72,33.7546,33.6941,33.7373,15862.0
2020-09-23 11:05:00,39.02,39.07,39.01,39.01,12172.0,33.746,33.7892,33.7373,33.7373,12172.0
2020-09-23 11:10:00,39.02,39.04,39.01,39.01,10122.0,33.746,33.7633,33.7373,33.7373,10122.0
2020-09-23 11:15:00,39.02,39.04,38.97,39.0,18831.0,33.746,33.7633,33.7027,33.7287,18831.0
2020-09-23 11:20:00,39.0,39.01,38.93,38.94,16100.0,33.7287,33.7373,33.6682,33.6768,16100.0
2020-09-23 11:25:00,38.94,38.96,38.9,38.92,24795.0,33.6768,33.6941,33.6422,33.6595,24795.0
2020-09-23 11:30:00,38.92,38.92,38.86,38.88,13697.0,33.6595,33.6595,33.6076,33.6249,13697.0
2020-09-23 11:35:00,38.89,38.93,38.89,38.91,12686.0,33.6336,33.6682,33.6336,33.6509,12686.0
2020-09-23 11:40:00,38.92,38.95,38.9,38.91,11656.0,33.6595,33.6855,33.6422,33.6509,11656.0
2020-09-23 11:45:00,38.9,38.9,38.85,38.86,16344.0,33.6422,33.6422,33.599,33.6076,16344.0
2020-09-23 11:50:00,38.84,38.85,38.82,38.84,12428.0,33.5903,33.599,33.573,33.5903,12428.0
2020-09-23 11:55:00,38.84,38.87,38.79,38.79,20433.0,33.5903,33.6163,33.5471,33.5471,20433.0
2020-09-23 12:00:00,38.78,38.82,38.76,38.81,26900.0,33.5384,33.573,33.5211,33.5644,26900.0
2020-09-23 12:05:00,38.81,38.85,38.79,38.83,15002.0,33.5644,33.599,33.5471,33.5817,15002.0
2020-09-23 12:10:00,38.84,38.85,38.82,38.84,17043.0,33.5903,33.599,33.573,33.5903,17043.0
2020-09-23 12:15:00,38.85,38.85,38.72,38.75,76919.0,33.599,33.599,33.4865,33.5125,76919.0
2020-09-23 12:20:00,38.76,38.78,38.74,38.75,21356.0,33.5211,33.5384,33.5038,33.5125,21356.0
2020-09-23 12:25:00,38.76,38.88,38.76,38.87,9388.0,33.5211,33.6249,33.5211,33.6163,9388.0
2020-09-23 12:30:00,38.87,38.88,38.84,38.86,12825.0,33.6163,33.6249,33.5903,33.6076,12825.0
2020-09-23 12:35:00,38.86,38.97,38.85,38.97,11115.0,33.6076,33.7027,33.599,33.7027,11115.0
2020-09-23 12:40:00,38.98,38.99,38.95,38.97,6301.0,33.7114,33.72,33.6855,33.7027,6301.0
2020-09-23 12:45:00,38.96,38.97,38.94,38.94,7313.0,33.6941,33.7027,33.6768,33.6768,7313.0
2020-09-23 12:50:00,38.93,38.93,38.84,38.86,18258.0,33.6682,33.6682,33.5903,33.6076,18258.0
2020-09-23 12:55:00,38.87,38.9,38.85,38.87,13166.0,33.6163,33.6422,33.599,33.6163,13166.0
2020-09-23 13:00:00,38.87,38.88,38.81,38.81,9333.0,33.6163,33.6249,33.5644,33.5644,9333.0
2020-09-23 13:05:00,38.81,38.81,38.77,38.79,20508.0,33.5644,33.5644,33.5298,33.5471,20508.0
2020-09-23 13:10:00,38.78,38.8,38.76,38.77,8120.0,33.5384,33.5557,33.5211,33.5298,8120.0
2020-09-23 13:15:00,38.76,38.77,38.74,38.76,4795.0,33.5211,33.5298,33.5038,33.5211,4795.0
2020-09-23 13:20:00,38.75,38.75,38.73,38.73,9405.0,33.5125,33.5125,33.4952,33.4952,9405.0
2020-09-23 13:25:00,38.72,38.72,38.68,38.69,22138.0,33.4865,33.4865,33.4519,33.4606,22138.0
2020-09-23 13:30:00,38.69,38.71,38.69,38.7,7100.0,33.4606,33.4779,33.4606,33.4692,7100.0
2020-09-23 13:35:00,38.7,38.72,38.68,38.72,11339.0,33.4692,33.4865,33.4519,33.4865,11339.0
2020-09-23 13:40:00,38.71,38.74,38.68,38.68,13269.0,33.4779,33.5038,33.4519,33.4519,13269.0
2020-09-23 13:45:00,38.67,38.68,38.65,38.65,18778.0,33.4433,33.4519,33.426,33.426,18778.0
2020-09-23 13:50:00,38.64,38.64,38.56,38.6,16297.0,33.4174,33.4174,33.3482,33.3828,16297.0
2020-09-23 13:55:00,38.61,38.63,38.58,38.62,8426.0,33.3914,33.4087,33.3655,33.4001,8426.0
2020-09-23 14:00:00,38.61,38.61,38.56,38.57,12960.0,33.3914,33.3914,33.3482,33.3568,12960.0
2020-09-23 14:05:00,38.57,38.6,38.57,38.58,8649.0,33.3568,33.3828,33.3568,33.3655,8649.0
2020-09-23 14:10:00,38.57,38.62,38.56,38.61,11864.0,33.3568,33.4001,33.3482,33.3914,11864.0
2020-09-23 14:15:00,38.6,38.6,38.48,38.49,45728.0,33.3828,33.3828,33.279,33.2876,45728.0
2020-09-23 14:20:00,38.5,38.55,38.48,38.48,30774.0,33.2963,33.3395,33.279,33.279,30774.0
2020-09-23 14:25:00,38.47,38.51,38.47,38.48,15886.0,33.2703,33.3049,33.2703,33.279,15886.0
2020-09-23 14:30:00,38.48,38.53,38.44,38.53,16724.0,33.279,33.3222,33.2444,33.3222,16724.0
2020-09-23 14:35:00,38.54,38.54,38.46,38.49,21911.0,33.3309,33.3309,33.2617,33.2876,21911.0
2020-09-23 14:40:00,38.49,38.49,38.43,38.45,14306.0,33.2876,33.2876,33.2357,33.253,14306.0
2020-09-23 14:45:00,38.46,38.47,38.42,38.45,21268.0,33.2617,33.2703,33.2271,33.253,21268.0
2020-09-23 14:50:00,38.46,38.5,38.42,38.42,14804.0,33.2617,33.2963,33.2271,33.2271,14804.0
2020-09-23 14:55:00,38.42,38.43,38.37,38.38,33213.0,33.2271,33.2357,33.1838,33.1925,33213.0
2020-09-23 15:00:00,38.39,38.41,38.31,38.31,26382.0,33.2011,33.2184,33.132,33.132,26382.0
2020-09-23 15:05:00,38.31,38.32,38.26,38.32,19728.0,33.132,33.1406,33.0887,33.1406,19728.0
2020-09-23 15:10:00,38.31,38.4,38.3,38.37,29245.0,33.132,33.2098,33.1233,33.1838,29245.0
2020-09-23 15:15:00,38.37,38.37,38.28,38.35,20820.0,33.1838,33.1838,33.106,33.1665,20820.0
2020-09-23 15:20:00,38.34,38.37,38.29,38.29,28298.0,33.1579,33.1838,33.1147,33.1147,28298.0
2020-09-23 15:25:00,38.29,38.36,38.27,38.36,31687.0,33.1147,33.1752,33.0974,33.1752,31687.0
2020-09-23 15:30:00,38.36,38.37,38.33,38.35,35443.0,33.1752,33.1838,33.1493,33.1665,35443.0
2020-09-23 15:35:00,38.35,38.39,38.34,38.39,26186.0,33.1665,33.2011,33.1579,33.2011,26186.0
2020-09-23 15:40:00,38.38,38.41,38.31,38.33,41100.0,33.1925,33.2184,33.132,33.1493,41100.0
2020-09-23 15:45:00,38.32,38.34,38.22,38.23,56434.0,33.1406,33.1579,33.0541,33.0628,56434.0
2020-09-23 15:50:00,38.23,38.25,38.18,38.24,110450.0,33.0628,33.0801,33.0195,33.0714,110450.0
2020-09-23 15:55:00,38.24,38.31,38.21,38.27,124086.0,33.0714,33.132,33.0455,33.0974,124086.0
2020-09-24 09:30:00,38.0,38.07,37.95,37.97,46945.0,32.8639,32.9244,32.8206,32.8379,46945.0
2020-09-24 09:35:00,37.99,38.06,37.85,37.85,44684.0,32.8552,32.9157,32.7341,32.7341,44684.0
2020-09-24 09:40:00,37.86,37.96,37.83,37.91,34294.0,32.7428,32.8293,32.7168,32.786,34294.0
2020-09-24 09:45:00,37.92,38.12,37.88,38.11,31398.0,32.7947,32.9676,32.7601,32.959,31398.0
2020-09-24 09:50:00,38.1,38.13,37.94,38.01,42982.0,32.9503,32.9763,32.812,32.8725,42982.0
2020-09-24 09:55:00,38.0,38.0,37.89,37.96,31437.0,32.8639,32.8639,32.7687,32.8293,31437.0
2020-09-24 10:00:00,37.95,38.07,37.95,37.97,39360.0,32.8206,32.9244,32.8206,32.8379,39360.0
2020-09-24 10:05:00,37.98,38.15,37.98,38.12,28236.0,32.8466,32.9936,32.8466,32.9676,28236.0
2020-09-24 10:10:00,38.13,38.14,37.94,37.97,34609.0,32.9763,32.9849,32.812,32.8379,34609.0
2020-09-24 10:15:00,37.97,38.15,37.97,38.06,32799.0,32.8379,32.9936,32.8379,32.9157,32799.0
2020-09-24 10:20:00,38.04,38.07,37.96,37.97,18406.0,32.8984,32.9244,32.8293,32.8379,18406.0
2020-09-24 10:25:00,37.98,38.01,37.93,37.96,15334.0,32.8466,32.8725,32.8033,32.8293,15334.0
2020-09-24 10:30:00,37.96,37.97,37.82,37.85,47975.0,32.8293,32.8379,32.7082,32.7341,47975.0
2020-09-24 10:35:00,37.85,37.85,37.67,37.67,52031.0,32.7341,32.7341,32.5785,32.5785,52031.0
2020-09-24 10:40:00,37.67,37.77,37.66,37.73,68023.0,32.5785,32.6649,32.5698,32.6303,68023.0
2020-09-24 10:45:00,37.74,37.77,37.67,37.77,82260.0,32.639,32.6649,32.5785,32.6649,82260.0
2020-09-24 10:50:00,37.78,37.79,37.72,37.73,39302.0,32.6736,32.6822,32.6217,32.6303,39302.0
2020-09-24 10:55:00,37.73,37.73,37.66,37.69,65753.0,32.6303,32.6303,32.5698,32.5958,65753.0
2020-09-24 11:00:00,37.69,37.76,37.67,37.74,46018.0,32.5958,32.6563,32.5785,32.639,46018.0
2020-09-24 11:05:00,37.75,37.78,37.72,37.72,27699.0,32.6476,32.6736,32.6217,32.6217,27699.0
2020-09-24 11:10:00,37.72,37.72,37.66,37.7,33425.0,32.6217,32.6217,32.5698,32.6044,33425.0
2020-09-24 11:15:00,37.7,37.71,37.61,37.63,62801.0,32.6044,32.6131,32.5266,32.5439,62801.0
2020-09-24 11:20:00,37.63,37.77,37.61,37.77,26070.0,32.5439,32.6649,32.5266,32.6649,26070.0
2020-09-24 11:25:00,37.78,37.8,37.74,37.74,30286.0,32.6736,32.6909,32.639,32.639,30286.0
2020-09-24 11:30:00,37.73,37.75,37.67,37.74,21028.0,32.6303,32.6476,32.5785,32.639,21028.0
2020-09-24 11:35:00,37.73,37.76,37.71,37.71,19698.0,32.6303,32.6563,32.6131,32.6131,19698.0
2020-09-24 11:40:00,37.72,37.77,37.72,37.77,26659.0,32.6217,32.6649,32.6217,32.6649,26659.0
2020-09-24 11:45:00,37.77,37.77,37.66,37.66,17981.0,32.6649,32.6649,32.5698,32.5698,17981.0
2020-09-24 11:50:00,37.65,37.73,37.65,37.73,20723.0,32.5612,32.6303,32.5612,32.6303,20723.0
2020-09-24 11:55:00,37.74,37.78,37.72,37.78,18787.0,32.639,32.6736,32.6217,32.6736,18787.0
2020-09-24 12:00:00,37.78,37.8,37.78,37.8,29034.0,32.6736,32.6909,32.6736,32.6909,29034.0
2020-09-24 12:05:00,37.8,37.81,37.76,37.81,16787.0,32.6909,32.6995,32.6563,32.6995,16787.0
2020-09-24 12:10:00,37.8,37.86,37.78,37.84,16694.0,32.6909,32.7428,32.6736,32.7255,16694.0
2020-09-24 12:15:00,37.85,37.9,37.85,37.85,11489.0,32.7341,32.7774,32.7341,32.7341,11489.0
2020-09-24 12:20:00,37.86,37.87,37.77,37.77,41728.0,32.7428,32.7514,32.6649,32.6649,41728.0
2020-09-24 12:25:00,37.77,37.87,37.76,37.79,39978.0,32.6649,32.7514,32.6563,32.6822,39978.0
2020-09-24 12:30:00,37.78,37.78,37.7,37.72,47141.0,32.6736,32.6736,32.6044,32.6217,47141.0
2020-09-24 12:35:00,37.71,37.72,37.67,37.71,28159.0,32.6131,32.6217,32.5785,32.6131,28159.0
2020-09-24 12:40:00,37.71,37.76,37.71,37.76,8731.0,32.6131,32.6563,32.6131,32.6563,8731.0
2020-09-24 12:45:00,37.77,37.84,37.77,37.82,21184.0,32.6649,32.7255,32.6649,32.7082,21184.0
2020-09-24 12:50:00,37.83,37.85,37.82,37.82,46642.0,32.7168,32.7341,32.7082,32.7082,46642.0
2020-09-24 12:55:00,37.82,37.91,37.82,37.91,22430.0,32.7082,32.786,32.7082,32.786,22430.0
2020-09-24 13:00:00,37.92,37.98,37.92,37.96,28651.0,32.7947,32.8466,32.7947,32.8293,28651.0
2020-09-24 13:05:00,37.95,38.02,37.94,38.02,31917.0,32.8206,32.8812,32.812,32.8812,31917.0
2020-09-24 13:10:00,38.01,38.02,37.98,38.02,22705.0,32.8725,32.8812,32.8466,32.8812,22705.0
2020-09-24 13:15:00,38.03,38.04,38.0,38.0,18353.0,32.8898,32.8984,32.8639,32.8639,18353.0
2020-09-24 13:20:00,38.01,38.07,38.0,38.02,14731.0,32.8725,32.9244,32.8639,32.8812,14731.0
2020-09-24 13:25:00,38.01,38.04,38.01,38.04,14585.0,32.8725,32.8984,32.8725,32.8984,14585.0
2020-09-24 13:30:00,38.04,38.05,38.01,38.01,33316.0,32.8984,32.9071,32.8725,32.8725,33316.0
2020-09-24 13:35:00,38.01,38.01,37.96,37.99,22989.0,32.8725,32.8725,32.8293,32.8552,22989.0
2020-09-24 13:40:00,38.0,38.02,37.97,38.02,15525.0,32.8639,32.8812,32.8379,32.8812,15525.0
2020-09-24 13:45:00,38.03,38.06,38.03,38.04,12719.0,32.8898,32.9157,32.8898,32.8984,12719.0
2020-09-24 13:50:00,38.05,38.08,38.02,38.07,13184.0,32.9071,32.933,32.8812,32.9244,13184.0
2020-09-24 13:55:00,38.07,38.07,37.99,37.99,15826.0,32.9244,32.9244,32.8552,32.8552,15826.0
2020-09-24 14:00:00,38.0,38.03,37.92,37.95,20884.0,32.8639,32.8898,32.7947,32.8206,20884.0
2020-09-24 14:05:00,37.94,37.94,37.87,37.92,21749.0,32.812,32.812,32.7514,32.7947,21749.0
2020-09-24 14:10:00,37.93,37.94,37.91,37.93,9727.0,32.8033,32.812,32.786,32.8033,9727.0
2020-09-24 14:15:00,37.94,37.97,37.83,37.83,20155.0,32.812,32.8379,32.7168,32.7168,20155.0
2020-09-24 14:20:00,37.83,37.84,37.81,37.82,12201.0,32.7168,32.7255,32.6995,32.7082,12201.0
2020-09-24 14:25:00,37.81,37.9,37.8,37.88,10884.0,32.6995,32.7774,32.6909,32.7601,10884.0
2020-09-24 14:30:00,37.88,37.92,37.87,37.9,11473.0,32.7601,32.7947,32.7514,32.7774,11473.0
2020-09-24 14:35:00,37.89,37.95,37.88,37.95,8594.0,32.7687,32.8206,32.7601,32.8206,8594.0
2020-09-24 14:40:00,37.96,38.01,37.93,37.98,22870.0,32.8293,32.8725,32.8033,32.8466,22870.0
2020-09-24 14:45:00,37.99,37.99,37.88,37.88,14939.0,32.8552,32.8552,32.7601,32.7601,14939.0
2020-09-24 14:50:00,37.87,37.89,37.82,37.84,13472.0,32.7514,32.7687,32.7082,32.7255,13472.0
2020-09-24 14:55:00,37.84,37.84,37.79,37.79,17041.0,32.7255,32.7255,32.6822,32.6822,17041.0
2020-09-24 15:00:00,37.78,37.8,37.76,37.76,22387.0,32.6736,32.6909,32.6563,32.6563,22387.0
2020-09-24 15:05:00,37.77,37.8,37.74,37.76,18184.0,32.6649,32.6909,32.639,32.6563,18184.0
2020-09-24 15:10:00,37.75,37.82,37.72,37.82,12977.0,32.6476,32.7082,32.6217,32.7082,12977.0
2020-09-24 15:15:00,37.81,37.85,37.78,37.78,16029.0,32.6995,32.7341,32.6736,32.6736,16029.0
2020-09-24 15:20:00,37.78,37.78,37.66,37.68,31537.0,32.6736,32.6736,32.5698,32.5871,31537.0
2020-09-24 15:25:00,37.69,37.72,37.66,37.67,21828.0,32.5958,32.6217,32.5698,32.5785,21828.0
2020-09-24 15:30:00,37.66,37.74,37.66,37.72,31546.0,32.5698,32.639,32.5698,32.6217,31546.0
2020-09-24 15:35:00,37.71,37.82,37.69,37.81,23329.0,32.6131,32.7082,32.5958,32.6995,23329.0
2020-09-24 15:40:00,37.8,37.84,37.8,37.81,24130.0,32.6909,32.7255,32.6909,32.6995,24130.0
2020-09-24 15:45:00,37.82,37.91,37.78,37.78,49027.0,32.7082,32.786,32.6736,32.6736,49027.0
2020-09-24 15:50:00,37.77,37.86,37.76,37.86,79336.0,32.6649,32.7428,32.6563,32.7428,79336.0
2020-09-24 15:55:00,37.86,37.88,37.81,37.83,76666.0,32.7428,32.7601,32.6995,32.7168,76666.0
2020-09-25 09:30:00,37.73,37.75,37.63,37.73,29651.0,32.6303,32.6476,32.5439,32.6303,29651.0
2020-09-25 09:35:00,37.72,37.79,37.63,37.75,24210.0,32.6217,32.6822,32.5439,32.6476,24210.0
2020-09-25 09:40:00,37.75,37.9,37.75,37.88,18038.0,32.6476,32.7774,32.6476,32.7601,18038.0
2020-09-25 09:45:00,37.9,37.9,37.73,37.74,33008.0,32.7774,32.7774,32.6303,32.639,33008.0
2020-09-25 09:50:00,37.75,37.9,37.7,37.84,26288.0,32.6476,32.7774,32.6044,32.7255,26288.0
2020-09-25 09:55:00,37.82,37.91,37.72,37.91,22538.0,32.7082,32.786,32.6217,32.786,22538.0
2020-09-25 10:00:00,37.91,37.94,37.88,37.91,27344.0,32.786,32.812,32.7601,32.786,27344.0
2020-09-25 10:05:00,37.92,37.93,37.83,37.86,24131.0,32.7947,32.8033,32.7168,32.7428,24131.0
2020-09-25 10:10:00,37.84,37.84,37.63,37.63,39989.0,32.7255,32.7255,32.5439,32.5439,39989.0
2020-09-25 10:15:00,37.63,37.72,37.62,37.69,44355.0,32.5439,32.6217,32.5352,32.5958,44355.0
2020-09-25 10:20:00,37.69,37.77,37.69,37.73,24683.0,32.5958,32.6649,32.5958,32.6303,24683.0
2020-09-25 10:25:00,37.72,37.82,37.72,37.79,18891.0,32.6217,32.7082,32.6217,32.6822,18891.0
2020-09-25 10:30:00,37.8,37.81,37.74,37.78,17946.0,32.6909,32.6995,32.639,32.6736,17946.0
2020-09-25 10:35:00,37.77,37.92,37.75,37.92,21364.0,32.6649,32.7947,32.6476,32.7947,21364.0
2020-09-25 10:40:00,37.95,37.98,37.89,37.96,15117.0,32.8206,32.8466,32.7687,32.8293,15117.0
2020-09-25 10:45:00,37.97,38.0,37.9,37.93,13000.0,32.8379,32.8639,32.7774,32.8033,13000.0
2020-09-25 10:50:00,37.95,38.04,37.92,38.03,12514.0,32.8206,32.8984,32.7947,32.8898,12514.0
2020-09-25 10:55:00,38.02,38.02,37.93,37.94,9472.0,32.8812,32.8812,32.8033,32.812,9472.0
2020-09-25 11:00:00,37.95,37.98,37.88,37.89,20277.0,32.8206,32.8466,32.7601,32.7687,20277.0
2020-09-25 11:05:00,37.9,37.95,37.89,37.91,17160.0,32.7774,32.8206,32.7687,32.786,17160.0
2020-09-25 11:10:00,37.89,37.97,37.89,37.94,23424.0,32.7687,32.8379,32.7687,32.812,23424.0
2020-09-25 11:15:00,37.95,38.06,37.94,38.03,37942.0,32.8206,32.9157,32.812,32.8898,37942.0
2020-09-25 11:20:00,38.02,38.05,38.02,38.04,11504.0,32.8812,32.9071,32.8812,32.8984,11504.0
2020-09-25 11:25:00,38.04,38.11,38.04,38.07,28496.0,32.8984,32.959,32.8984,32.9244,28496.0
2020-09-25 11:30:00,38.08,38.1,38.06,38.08,17874.0,32.933,32.9503,32.9157,32.933,17874.0
2020-09-25 11:35:00,38.1,38.1,38.01,38.03,7136.0,32.9503,32.9503,32.8725,32.8898,7136.0
2020-09-25 11:40:00,38.04,38.05,37.94,37.94,11805.0,32.8984,32.9071,32.812,32.812,11805.0
2020-09-25 11:45:00,37.94,37.96,37.9,37.9,12175.0,32.812,32.8293,32.7774,32.7774,12175.0
2020-09-25 11:50:00,37.9,37.93,37.9,37.91,12978.0,32.7774,32.8033,32.7774,32.786,12978.0
2020-09-25 11:55:00,37.9,37.93,37.85,37.85,7965.0,32.7774,32.8033,32.7341,32.7341,7965.0
2020-09-25 12:00:00,37.85,37.95,37.85,37.95,9948.0,32.7341,32.8206,32.7341,32.8206,9948.0
2020-09-25 12:05:00,37.94,38.03,37.94,38.03,12743.0,32.812,32.8898,32.812,32.8898,12743.0
2020-09-25 12:10:00,38.03,38.08,38.01,38.08,12916.0,32.8898,32.933,32.8725,32.933,12916.0
2020-09-25 12:15:00,38.08,38.08,38.04,38.04,12032.0,32.933,32.933,32.8984,32.8984,12032.0
2020-09-25 12:20:00,38.04,38.06,38.01,38.04,7515.0,32.8984,32.9157,32.8725,32.8984,7515.0
2020-09-25 12:25:00,38.04,38.04,37.96,38.01,11167.0,32.8984,32.8984,32.8293,32.8725,11167.0
2020-09-25 12:30:00,38.0,38.01,37.97,37.99,8404.0,32.8639,32.8725,32.8379,32.8552,8404.0
2020-09-25 12:35:00,37.99,37.99,37.96,37.99,11850.0,32.8552,32.8552,32.8293,32.8552,11850.0
2020-09-25 12:40:00,37.99,38.02,37.99,38.01,8452.0,32.8552,32.8812,32.8552,32.8725,8452.0
2020-09-25 12:45:00,38.01,38.06,37.99,38.02,16825.0,32.8725,32.9157,32.8552,32.8812,16825.0
2020-09-25 12:50:00,38.02,38.08,38.01,38.08,18814.0,32.8812,32.933,32.8725,32.933,18814.0
2020-09-25 12:55:00,38.08,38.08,38.06,38.06,9420.0,32.933,32.933,32.9157,32.9157,9420.0
2020-09-25 13:00:00,38.06,38.08,38.01,38.06,20681.0,32.9157,32.933,32.8725,32.9157,20681.0
2020-09-25 13:05:00,38.06,38.1,38.05,38.08,14366.0,32.9157,32.9503,32.9071,32.933,14366.0
2020-09-25 13:10:00,38.08,38.1,38.07,38.07,16956.0,32.933,32.9503,32.9244,32.9244,16956.0
2020-09-25 13:15:00,38.07,38.09,38.05,38.05,18885.0,32.9244,32.9417,32.9071,32.9071,18885.0
2020-09-25 13:20:00,38.04,38.08,38.03,38.03,13267.0,32.8984,32.933,32.8898,32.8898,13267.0
2020-09-25 13:25:00,38.03,38.08,38.03,38.08,14904.0,32.8898,32.933,32.8898,32.933,14904.0
2020-09-25 13:30:00,38.08,38.12,38.06,38.09,8906.0,32.933,32.9676,32.9157,32.9417,8906.0
2020-09-25 13:35:00,38.08,38.12,38.08,38.12,13465.0,32.933,32.9676,32.933,32.9676,13465.0
2020-09-25 13:40:00,38.12,38.17,38.12,38.17,26146.0,32.9676,33.0109,32.9676,33.0109,26146.0
2020-09-25 13:45:00,38.17,38.22,38.17,38.18,15179.0,33.0109,33.0541,33.0109,33.0195,15179.0
2020-09-25 13:50:00,38.17,38.2,38.16,38.16,8530.0,33.0109,33.0368,33.0022,33.0022,8530.0
2020-09-25 13:55:00,38.16,38.19,38.15,38.17,9302.0,33.0022,33.0282,32.9936,33.0109,9302.0
2020-09-25 14:00:00,38.17,38.21,38.15,38.21,10724.0,33.0109,33.0455,32.9936,33.0455,10724.0
2020-09-25 14:05:00,38.21,38.22,38.19,38.19,9586.0,33.0455,33.0541,33.0282,33.0282,9586.0
2020-09-25 14:10:00,38.18,38.19,38.15,38.17,7728.0,33.0195,33.0282,32.9936,33.0109,7728.0
2020-09-25 14:15:00,38.17,38.23,38.17,38.23,16759.0,33.0109,33.0628,33.0109,33.0628,16759.0
2020-09-25 14:20:00,38.23,38.24,38.2,38.24,7213.0,33.0628,33.0714,33.0368,33.0714,7213.0
2020-09-25 14:25:00,38.24,38.26,38.22,38.26,12939.0,33.0714,33.0887,33.0541,33.0887,12939.0
2020-09-25 14:30:00,38.25,38.27,38.22,38.22,13297.0,33.0801,33.0974,33.0541,33.0541,13297.0
2020-09-25 14:35:00,38.22,38.24,38.22,38.24,11589.0,33.0541,33.0714,33.0541,33.0714,11589.0
2020-09-25 14:40:00,38.24,38.26,38.21,38.22,9570.0,33.0714,33.0887,33.0455,33.0541,9570.0
2020-09-25 14:45:00,38.22,38.24,38.22,38.24,8294.0,33.0541,33.0714,33.0541,33.0714,8294.0
2020-09-25 14:50:00,38.24,38.34,38.24,38.34,15731.0,33.0714,33.1579,33.0714,33.1579,15731.0
2020-09-25 14:55:00,38.33,38.34,38.31,38.33,9212.0,33.1493,33.1579,33.132,33.1493,9212.0
2020-09-25 15:00:00,38.32,38.38,38.31,38.37,21437.0,33.1406,33.1925,33.132,33.1838,21437.0
2020-09-25 15:05:00,38.37,38.44,38.37,38.44,20051.0,33.1838,33.2444,33.1838,33.2444,20051.0
2020-09-25 15:10:00,38.44,38.47,38.42,38.42,17980.0,33.2444,33.2703,33.2271,33.2271,17980.0
2020-09-25 15:15:00,38.42,38.51,38.42,38.51,41636.0,33.2271,33.3049,33.2271,33.3049,41636.0
2020-09-25 15:20:00,38.51,38.53,38.47,38.49,27976.0,33.3049,33.3222,33.2703,33.2876,27976.0
2020-09-25 15:25:00,38.49,38.54,38.48,38.54,24542.0,33.2876,33.3309,33.279,33.3309,24542.0
2020-09-25 15:30:00,38.53,38.53,38.44,38.44,17749.0,33.3222,33.3222,33.2444,33.2444,17749.0
2020-09-25 15:35:00,38.44,38.49,38.43,38.43,20710.0,33.2444,33.2876,33.2357,33.2357,20710.0
2020-09-25 15:40:00,38.41,38.46,38.38,38.44,27500.0,33.2184,33.2617,33.1925,33.2444,27500.0
2020-09-25 15:45:00,38.43,38.46,38.38,38.46,17181.0,33.2357,33.2617,33.1925,33.2617,17181.0
2020-09-25 15:50:00,38.47,38.48,38.39,38.48,130327.0,33.2703,33.279,33.2011,33.279,130327.0
2020-09-25 15:55:00,38.47,38.51,38.41,38.44,68133.0,33.2703,33.3049,33.2184,33.2444,68133.0
2020-09-28 09:30:00,39.16,39.17,39.08,39.15,33300.0,33.8671,33.8757,33.7979,33.8584,33300.0
2020-09-28 09:35:00,39.14,39.16,38.97,38.99,52915.0,33.8498,33.8671,33.7027,33.72,52915.0
2020-09-28 09:40:00,38.99,39.14,38.94,38.94,44558.0,33.72,33.8498,33.6768,33.6768,44558.0
2020-09-28 09:45:00,38.94,39.0,38.86,38.86,43491.0,33.6768,33.7287,33.6076,33.6076,43491.0
2020-09-28 09:50:00,38.85,38.92,38.79,38.87,28022.0,33.599,33.6595,33.5471,33.6163,28022.0
2020-09-28 09:55:00,38.87,38.92,38.87,38.9,19168.0,33.6163,33.6595,33.6163,33.6422,19168.0
2020-09-28 10:00:00,38.9,38.94,38.86,38.88,21002.0,33.6422,33.6768,33.6076,33.6249,21002.0
2020-09-28 10:05:00,38.88,38.88,38.82,38.83,10544.0,33.6249,33.6249,33.573,33.5817,10544.0
2020-09-28 10:10:00,38.84,38.88,38.84,38.88,22902.0,33.5903,33.6249,33.5903,33.6249,22902.0
2020-09-28 10:15:00,38.88,38.96,38.86,38.93,33861.0,33.6249,33.6941,33.6076,33.6682,33861.0
2020-09-28 10:20:00,38.91,39.02,38.86,39.02,40389.0,33.6509,33.746,33.6076,33.746,40389.0
2020-09-28 10:25:00,39.03,39.1,38.94,38.96,47407.0,33.7546,33.8152,33.6768,33.6941,47407.0
2020-09-28 10:30:00,38.95,39.01,38.95,38.97,50089.0,33.6855,33.7373,33.6855,33.7027,50089.0
2020-09-28 10:35:00,38.97,38.98,38.89,38.89,46141.0,33.7027,33.7114,33.6336,33.6336,46141.0
2020-09-28 10:40:00,38.9,38.94,38.87,38.92,39612.0,33.6422,33.6768,33.6163,33.6595,39612.0
2020-09-28 10:45:00,38.92,38.94,38.84,38.84,39690.0,33.6595,33.6768,33.5903,33.5903,39690.0
2020-09-28 10:50:00,38.83,38.86,38.82,38.85,27138.0,33.5817,33.6076,33.573,33.599,27138.0
2020-09-28 10:55:00,38.85,38.94,38.85,38.94,34665.0,33.599,33.6768,33.599,33.6768,34665.0
2020-09-28 11:00:00,38.94,38.97,38.87,38.87,19245.0,33.6768,33.7027,33.6163,33.6163,19245.0
2020-09-28 11:05:00,38.87,38.93,38.86,38.92,28270.0,33.6163,33.6682,33.6076,33.6595,28270.0
2020-09-28 11:10:00,38.92,38.97,38.9,38.97,14858.0,33.6595,33.7027,33.6422,33.7027,14858.0
2020-09-28 11:15:00,38.97,39.01,38.96,38.99,9811.0,33.7027,33.7373,33.6941,33.72,9811.0
2020-09-28 11:20:00,38.99,39.03,38.94,39.03,11104.0,33.72,33.7546,33.6768,33.7546,11104.0
2020-09-28 11:25:00,39.03,39.03,38.94,38.98,12208.0,33.7546,33.7546,33.6768,33.7114,12208.0
2020-09-28 11:30:00,38.98,38.99,38.94,38.97,9072.0,33.7114,33.72,33.6768,33.7027,9072.0
2020-09-28 11:35:00,38.97,39.04,38.97,39.03,19822.0,33.7027,33.7633,33.7027,33.7546,19822.0
2020-09-28 11:40:00,39.03,39.03,38.98,39.01,11099.0,33.7546,33.7546,33.7114,33.7373,11099.0
2020-09-28 11:45:00,39.01,39.01,38.97,39.01,9207.0,33.7373,33.7373,33.7027,33.7373,9207.0
2020-09-28 11:50:00,39.01,39.01,38.98,38.99,10768.0,33.7373,33.7373,33.7114,33.72,10768.0
2020-09-28 11:55:00,39.0,39.0,38.95,38.98,11794.0,33.7287,33.7287,33.6855,33.7114,11794.0
2020-09-28 12:00:00,38.99,39.0,38.97,39.0,16277.0,33.72,33.7287,33.7027,33.7287,16277.0
2020-09-28 12:05:00,39.0,39.05,39.0,39.05,10821.0,33.7287,33.7719,33.7287,33.7719,10821.0
2020-09-28 12:10:00,39.04,39.06,39.03,39.06,6343.0,33.7633,33.7806,33.7546,33.7806,6343.0
2020-09-28 12:15:00,39.06,39.06,39.0,39.01,14201.0,33.7806,33.7806,33.7287,33.7373,14201.0
2020-09-28 12:20:00,39.02,39.02,39.0,39.01,11019.0,33.746,33.746,33.7287,33.7373,11019.0
2020-09-28 12:25:00,39.01,39.02,39.0,39.02,20610.0,33.7373,33.746,33.7287,33.746,20610.0
2020-09-28 12:30:00,39.03,39.03,38.99,39.0,8794.0,33.7546,33.7546,33.72,33.7287,8794.0
2020-09-28 12:35:00,39.01,39.03,39.01,39.03,4108.0,33.7373,33.7546,33.7373,33.7546,4108.0
2020-09-28 12:40:00,39.05,39.1,39.05,39.09,14331.0,33.7719,33.8152,33.7719,33.8065,14331.0
2020-09-28 12:45:00,39.1,39.11,39.05,39.06,9197.0,33.8152,33.8238,33.7719,33.7806,9197.0
2020-09-28 12:50:00,39.06,39.08,39.06,39.06,3000.0,33.7806,33.7979,33.7806,33.7806,3000.0
2020-09-28 12:55:00,39.05,39.07,39.03,39.07,4826.0,33.7719,33.7892,33.7546,33.7892,4826.0
2020-09-28 13:00:00,39.08,39.08,39.05,39.05,6541.0,33.7979,33.7979,33.7719,33.7719,6541.0
2020-09-28 13:05:00,39.05,39.07,39.04,39.04,5274.0,33.7719,33.7892,33.7633,33.7633,5274.0
2020-09-28 13:10:00,39.05,39.06,39.04,39.06,5241.0,33.7719,33.7806,33.7633,33.7806,5241.0
2020-09-28 13:15:00,39.07,39.08,39.06,39.06,2762.0,33.7892,33.7979,33.7806,33.7806,2762.0
2020-09-28 13:20:00,39.05,39.11,39.05,39.1,14230.0,33.7719,33.8238,33.7719,33.8152,14230.0
2020-09-28 13:25:00,39.1,39.13,39.1,39.12,6091.0,33.8152,33.8411,33.8152,33.8325,6091.0
2020-09-28 13:30:00,39.13,39.22,39.13,39.22,18438.0,33.8411,33.919,33.8411,33.919,18438.0
2020-09-28 13:35:00,39.23,39.24,39.21,39.22,19068.0,33.9276,33.9363,33.9103,33.919,19068.0
2020-09-28 13:40:00,39.21,39.21,39.17,39.17,5937.0,33.9103,33.9103,33.8757,33.8757,5937.0
2020-09-28 13:45:00,39.16,39.21,39.15,39.21,9015.0,33.8671,33.9103,33.8584,33.9103,9015.0
2020-09-28 13:50:00,39.22,39.22,39.19,39.22,7597.0,33.919,33.919,33.893,33.919,7597.0
2020-09-28 13:55:00,39.22,39.23,39.19,39.22,3613.0,33.919,33.9276,33.893,33.919,3613.0
2020-09-28 14:00:00,39.23,39.24,39.17,39.19,10513.0,33.9276,33.9363,33.8757,33.893,10513.0
2020-09-28 14:05:00,39.19,39.22,39.19,39.22,10550.0,33.893,33.919,33.893,33.919,10550.0
2020-09-28 14:10:00,39.22,39.28,39.22,39.24,15226.0,33.919,33.9708,33.919,33.9363,15226.0
2020-09-28 14:15:00,39.24,39.26,39.23,39.23,4262.0,33.9363,33.9536,33.9276,33.9276,4262.0
2020-09-28 14:20:00,39.22,39.22,39.12,39.12,10721.0,33.919,33.919,33.8325,33.8325,10721.0
2020-09-28 14:25:00,39.11,39.13,39.1,39.1,14684.0,33.8238,33.8411,33.8152,33.8152,14684.0
2020-09-28 14:30:00,39.1,39.12,39.08,39.08,16829.0,33.8152,33.8325,33.7979,33.7979,16829.0
2020-09-28 14:35:00,39.08,39.12,39.06,39.12,18351.0,33.7979,33.8325,33.7806,33.8325,18351.0
2020-09-28 14:40:00,39.13,39.13,39.1,39.13,7988.0,33.8411,33.8411,33.8152,33.8411,7988.0
2020-09-28 14:45:00,39.12,39.13,39.09,39.1,10909.0,33.8325,33.8411,33.8065,33.8152,10909.0
2020-09-28 14:50:00,39.11,39.13,39.1,39.13,5492.0,33.8238,33.8411,33.8152,33.8411,5492.0
2020-09-28 14:55:00,39.13,39.15,39.12,39.14,13509.0,33.8411,33.8584,33.8325,33.8498,13509.0
2020-09-28 15:00:00,39.14,39.14,39.04,39.06,12716.0,33.8498,33.8498,33.7633,33.7806,12716.0
2020-09-28 15:05:00,39.05,39.07,39.02,39.02,6462.0,33.7719,33.7892,33.746,33.746,6462.0
2020-09-28 15:10:00,39.02,39.06,39.02,39.06,14607.0,33.746,33.7806,33.746,33.7806,14607.0
2020-09-28 15:15:00,39.06,39.1,39.04,39.06,19745.0,33.7806,33.8152,33.7633,33.7806,19745.0
2020-09-28 15:20:00,39.07,39.08,39.06,39.06,6020.0,33.7892,33.7979,33.7806,33.7806,6020.0
2020-09-28 15:25:00,39.06,39.12,39.06,39.1,12577.0,33.7806,33.8325,33.7806,33.8152,12577.0
2020-09-28 15:30:00,39.08,39.08,39.0,39.01,12067.0,33.7979,33.7979,33.7287,33.7373,12067.0
2020-09-28 15:35:00,39.02,39.03,39.01,39.03,13629.0,33.746,33.7546,33.7373,33.7546,13629.0
2020-09-28 15:40:00,39.03,39.11,39.03,39.1,25195.0,33.7546,33.8238,33.7546,33.8152,25195.0
2020-09-28 15:45:00,39.1,39.11,39.05,39.06,43559.0,33.8152,33.8238,33.7719,33.7806,43559.0
2020-09-28 15:50:00,39.05,39.09,39.0,39.09,61953.0,33.7719,33.8065,33.7287,33.8065,61953.0
2020-09-28 15:55:00,39.09,39.14,39.04,39.13,74927.0,33.8065,33.8498,33.7633,33.8411,74927.0
2020-09-29 09:30:00,39.07,39.07,38.83,38.97,66843.0,33.7892,33.7892,33.5817,33.7027,66843.0
2020-09-29 09:35:00,38.97,39.06,38.96,39.04,19391.0,33.7027,33.7806,33.6941,33.7633,19391.0
2020-09-29 09:40:00,39.06,39.19,39.03,39.16,15177.0,33.7806,33.893,33.7546,33.8671,15177.0
2020-09-29 09:45:00,39.15,39.22,39.1,39.2,21149.0,33.8584,33.919,33.8152,33.9017,21149.0
2020-09-29 09:50:00,39.19,39.23,39.15,39.23,9660.0,33.893,33.9276,33.8584,33.9276,9660.0
2020-09-29 09:55:00,39.23,39.28,39.21,39.26,21777.0,33.9276,33.9708,33.9103,33.9536,21777.0
2020-09-29 10:00:00,39.26,39.33,39.23,39.33,13855.0,33.9536,34.0141,33.9276,34.0141,13855.0
2020-09-29 10:05:00,39.34,39.36,39.26,39.3,12267.0,34.0227,34.04,33.9536,33.9881,12267.0
2020-09-29 10:10:00,39.31,39.33,39.29,39.3,4947.0,33.9968,34.0141,33.9795,33.9881,4947.0
2020-09-29 10:15:00,39.32,39.35,39.31,39.33,6657.0,34.0054,34.0314,33.9968,34.0141,6657.0
2020-09-29 10:20:00,39.33,39.35,39.28,39.35,13432.0,34.0141,34.0314,33.9708,34.0314,13432.0
2020-09-29 10:25:00,39.36,39.37,39.32,39.33,10265.0,34.04,34.0487,34.0054,34.0141,10265.0
2020-09-29 10:30:00,39.33,39.33,39.26,39.27,11556.0,34.0141,34.0141,33.9536,33.9622,11556.0
2020-09-29 10:35:00,39.29,39.29,39.21,39.21,17759.0,33.9795,33.9795,33.9103,33.9103,17759.0
2020-09-29 10:40:00,39.21,39.22,39.19,39.22,14469.0,33.9103,33.919,33.893,33.919,14469.0
2020-09-29 10:45:00,39.2,39.2,39.13,39.15,11678.0,33.9017,33.9017,33.8411,33.8584,11678.0
2020-09-29 10:50:00,39.15,39.18,39.11,39.13,13543.0,33.8584,33.8844,33.8238,33.8411,13543.0
2020-09-29 10:55:00,39.13,39.14,39.11,39.11,12928.0,33.8411,33.8498,33.8238,33.8238,12928.0
2020-09-29 11:00:00,39.11,39.12,39.08,39.08,12080.0,33.8238,33.8325,33.7979,33.7979,12080.0
2020-09-29 11:05:00,39.08,39.1,39.06,39.06,5295.0,33.7979,33.8152,33.7806,33.7806,5295.0
2020-09-29 11:10:00,39.07,39.09,39.05,39.05,7036.0,33.7892,33.8065,33.7719,33.7719,7036.0
2020-09-29 11:15:00,39.05,39.16,39.05,39.15,7609.0,33.7719,33.8671,33.7719,33.8584,7609.0
2020-09-29 11:20:00,39.15,39.19,39.14,39.16,10518.0,33.8584,33.893,33.8498,33.8671,10518.0
2020-09-29 11:25:00,39.15,39.15,39.13,39.14,7329.0,33.8584,33.8584,33.8411,33.8498,7329.0
2020-09-29 11:30:00,39.15,39.19,39.15,39.18,10982.0,33.8584,33.893,33.8584,33.8844,10982.0
2020-09-29 11:35:00,39.18,39.25,39.18,39.23,12131.0,33.8844,33.9449,33.8844,33.9276,12131.0
2020-09-29 11:40:00,39.22,39.22,39.06,39.09,17121.0,33.919,33.919,33.7806,33.8065,17121.0
2020-09-29 11:45:00,39.09,39.09,39.06,39.06,10276.0,33.8065,33.8065,33.7806,33.7806,10276.0
2020-09-29 11:50:00,39.07,39.1,39.06,39.09,6294.0,33.7892,33.8152,33.7806,33.8065,6294.0
2020-09-29 11:55:00,39.09,39.12,39.06,39.06,8149.0,33.8065,33.8325,33.7806,33.7806,8149.0
2020-09-29 12:00:00,39.08,39.08,39.03,39.03,11466.0,33.7979,33.7979,33.7546,33.7546,11466.0
2020-09-29 12:05:00,39.04,39.1,39.04,39.09,6600.0,33.7633,33.8152,33.7633,33.8065,6600.0
2020-09-29 12:10:00,39.09,39.09,39.07,39.07,4089.0,33.8065,33.8065,33.7892,33.7892,4089.0
2020-09-29 12:15:00,39.06,39.09,39.04,39.08,7920.0,33.7806,33.8065,33.7633,33.7979,7920.0
2020-09-29 12:20:00,39.07,39.09,39.07,39.08,4327.0,33.7892,33.8065,33.7892,33.7979,4327.0
2020-09-29 12:25:00,39.07,39.11,39.07,39.11,4899.0,33.7892,33.8238,33.7892,33.8238,4899.0
2020-09-29 12:30:00,39.11,39.11,39.08,39.08,5134.0,33.8238,33.8238,33.7979,33.7979,5134.0
2020-09-29 12:35:00,39.09,39.12,39.09,39.12,7322.0,33.8065,33.8325,33.8065,33.8325,7322.0
2020-09-29 12:40:00,39.11,39.11,39.07,39.07,5667.0,33.8238,33.8238,33.7892,33.7892,5667.0
2020-09-29 12:45:00,39.07,39.07,39.06,39.07,2626.0,33.7892,33.7892,33.7806,33.7892,2626.0
2020-09-29 12:50:00,39.07,39.1,39.07,39.1,7930.0,33.7892,33.8152,33.7892,33.8152,7930.0
2020-09-29 12:55:00,39.1,39.1,39.07,39.07,3885.0,33.8152,33.8152,33.7892,33.7892,3885.0
2020-09-29 13:00:00,39.08,39.08,39.04,39.04,6496.0,33.7979,33.7979,33.7633,33.7633,6496.0
2020-09-29 13:05:00,39.03,39.03,38.93,38.93,28731.0,33.7546,33.7546,33.6682,33.6682,28731.0
2020-09-29 13:10:00,38.94,38.94,38.91,38.91,14562.0,33.6768,33.6768,33.6509,33.6509,14562.0
2020-09-29 13:15:00,38.92,38.94,38.91,38.94,11451.0,33.6595,33.6768,33.6509,33.6768,11451.0
2020-09-29 13:20:00,38.94,38.95,38.92,38.94,19523.0,33.6768,33.6855,33.6595,33.6768,19523.0
2020-09-29 13:25:00,38.94,39.03,38.94,39.03,12077.0,33.6768,33.7546,33.6768,33.7546,12077.0
2020-09-29 13:30:00,39.04,39.12,39.04,39.09,15741.0,33.7633,33.8325,33.7633,33.8065,15741.0
2020-09-29 13:35:00,39.1,39.13,39.08,39.13,8219.0,33.8152,33.8411,33.7979,33.8411,8219.0
2020-09-29 13:40:00,39.13,39.14,39.13,39.14,4151.0,33.8411,33.8498,33.8411,33.8498,4151.0
2020-09-29 13:45:00,39.15,39.16,39.13,39.16,8694.0,33.8584,33.8671,33.8411,33.8671,8694.0
2020-09-29 13:50:00,39.16,39.26,39.16,39.26,25523.0,33.8671,33.9536,33.8671,33.9536,25523.0
2020-09-29 13:55:00,39.26,39.26,39.22,39.24,7204.0,33.9536,33.9536,33.919,33.9363,7204.0
2020-09-29 14:00:00,39.24,39.27,39.24,39.26,11187.0,33.9363,33.9622,33.9363,33.9536,11187.0
2020-09-29 14:05:00,39.26,39.31,39.26,39.3,11157.0,33.9536,33.9968,33.9536,33.9881,11157.0
2020-09-29 14:10:00,39.29,39.3,39.23,39.24,12355.0,33.9795,33.9881,33.9276,33.9363,12355.0
2020-09-29 14:15:00,39.25,39.27,39.23,39.27,7026.0,33.9449,33.9622,33.9276,33.9622,7026.0
2020-09-29 14:20:00,39.27,39.29,39.24,39.24,9594.0,33.9622,33.9795,33.9363,33.9363,9594.0
2020-09-29 14:25:00,39.23,39.26,39.23,39.26,11493.0,33.9276,33.9536,33.9276,33.9536,11493.0
2020-09-29 14:30:00,39.26,39.29,39.26,39.29,4200.0,33.9536,33.9795,33.9536,33.9795,4200.0
2020-09-29 14:35:00,39.28,39.28,39.24,39.26,9555.0,33.9708,33.9708,33.9363,33.9536,9555.0
2020-09-29 14:40:00,39.26,39.28,39.25,39.27,4972.0,33.9536,33.9708,33.9449,33.9622,4972.0
2020-09-29 14:45:00,39.26,39.26,39.23,39.24,6203.0,33.9536,33.9536,33.9276,33.9363,6203.0
2020-09-29 14:50:00,39.24,39.27,39.23,39.25,7060.0,33.9363,33.9622,33.9276,33.9449,7060.0
2020-09-29 14:55:00,39.24,39.24,39.21,39.22,2900.0,33.9363,33.9363,33.9103,33.919,2900.0
2020-09-29 15:00:00,39.22,39.24,39.2,39.22,11378.0,33.919,33.9363,33.9017,33.919,11378.0
2020-09-29 15:05:00,39.22,39.24,39.21,39.22,10394.0,33.919,33.9363,33.9103,33.919,10394.0
2020-09-29 15:10:00,39.22,39.25,39.22,39.24,9887.0,33.919,33.9449,33.919,33.9363,9887.0
2020-09-29 15:15:00,39.24,39.24,39.22,39.22,10049.0,33.9363,33.9363,33.919,33.919,10049.0
2020-09-29 15:20:00,39.21,39.22,39.18,39.22,22467.0,33.9103,33.919,33.8844,33.919,22467.0
2020-09-29 15:25:00,39.23,39.24,39.19,39.2,8378.0,33.9276,33.9363,33.893,33.9017,8378.0
2020-09-29 15:30:00,39.19,39.19,39.17,39.18,17079.0,33.893,33.893,33.8757,33.8844,17079.0
2020-09-29 15:35:00,39.17,39.17,39.14,39.15,21968.0,33.8757,33.8757,33.8498,33.8584,21968.0
2020-09-29 15:40:00,39.15,39.16,39.1,39.1,13258.0,33.8584,33.8671,33.8152,33.8152,13258.0
2020-09-29 15:45:00,39.1,39.17,39.09,39.16,24631.0,33.8152,33.8757,33.8065,33.8671,24631.0
2020-09-29 15:50:00,39.16,39.16,39.08,39.08,54406.0,33.8671,33.8671,33.7979,33.7979,54406.0
2020-09-29 15:55:00,39.08,39.1,39.04,39.05,69395.0,33.7979,33.8152,33.7633,33.7719,69395.0
2020-09-30 09:30:00,39.1,39.14,39.02,39.08,27060.0,33.8152,33.8498,33.746,33.7979,27060.0
2020-09-30 09:35:00,39.07,39.12,39.04,39.11,11843.0,33.7892,33.8325,33.7633,33.8238,11843.0
2020-09-30 09:40:00,39.13,39.22,39.11,39.22,15002.0,33.8411,33.919,33.8238,33.919,15002.0
2020-09-30 09:45:00,39.22,39.28,39.17,39.22,17560.0,33.919,33.9708,33.8757,33.919,17560.0
2020-09-30 09:50:00,39.22,39.25,39.18,39.24,23704.0,33.919,33.9449,33.8844,33.9363,23704.0
2020-09-30 09:55:00,39.27,39.39,39.26,39.39,17834.0,33.9622,34.066,33.9536,34.066,17834.0
2020-09-30 10:00:00,39.39,39.47,39.35,39.47,38986.0,34.066,34.1352,34.0314,34.1352,38986.0
2020-09-30 10:05:00,39.46,39.48,39.4,39.46,36613.0,34.1265,34.1438,34.0746,34.1265,36613.0
2020-09-30 10:10:00,39.47,39.47,39.4,39.42,24562.0,34.1352,34.1352,34.0746,34.0919,24562.0
2020-09-30 10:15:00,39.43,39.51,39.41,39.48,31265.0,34.1006,34.1698,34.0833,34.1438,31265.0
2020-09-30 10:20:00,39.49,39.58,39.49,39.58,29097.0,34.1525,34.2303,34.1525,34.2303,29097.0
2020-09-30 10:25:00,39.59,39.59,39.43,39.51,58244.0,34.2389,34.2389,34.1006,34.1698,58244.0
2020-09-30 10:30:00,39.52,39.58,39.52,39.58,64586.0,34.1784,34.2303,34.1784,34.2303,64586.0
2020-09-30 10:35:00,39.58,39.58,39.53,39.55,28601.0,34.2303,34.2303,34.1871,34.2044,28601.0
2020-09-30 10:40:00,39.55,39.61,39.5,39.53,65454.0,34.2044,34.2562,34.1611,34.1871,65454.0
2020-09-30 10:45:00,39.54,39.59,39.52,39.54,25072.0,34.1957,34.2389,34.1784,34.1957,25072.0
2020-09-30 10:50:00,39.54,39.55,39.42,39.49,44122.0,34.1957,34.2044,34.0919,34.1525,44122.0
2020-09-30 10:55:00,39.5,39.5,39.43,39.45,22289.0,34.1611,34.1611,34.1006,34.1179,22289.0
2020-09-30 11:00:00,39.46,39.48,39.38,39.38,18995.0,34.1265,34.1438,34.0573,34.0573,18995.0
2020-09-30 11:05:00,39.38,39.46,39.38,39.45,22102.0,34.0573,34.1265,34.0573,34.1179,22102.0
2020-09-30 11:10:00,39.45,39.5,39.44,39.49,35044.0,34.1179,34.1611,34.1092,34.1525,35044.0
2020-09-30 11:15:00,39.5,39.53,39.47,39.51,18614.0,34.1611,34.1871,34.1352,34.1698,18614.0
2020-09-30 11:20:00,39.51,39.52,39.48,39.5,15283.0,34.1698,34.1784,34.1438,34.1611,15283.0
2020-09-30 11:25:00,39.5,39.57,39.5,39.51,40474.0,34.1611,34.2217,34.1611,34.1698,40474.0
2020-09-30 11:30:00,39.5,39.5,39.33,39.33,42273.0,34.1611,34.1611,34.0141,34.0141,42273.0
2020-09-30 11:35:00,39.35,39.42,39.33,39.35,15731.0,34.0314,34.0919,34.0141,34.0314,15731.0
2020-09-30 11:40:00,39.35,39.35,39.29,39.35,6747.0,34.0314,34.0314,33.9795,34.0314,6747.0
2020-09-30 11:45:00,39.35,39.42,39.31,39.42,27112.0,34.0314,34.0919,33.9968,34.0919,27112.0
2020-09-30 11:50:00,39.42,39.45,39.38,39.45,15901.0,34.0919,34.1179,34.0573,34.1179,15901.0
2020-09-30 11:55:00,39.49,39.49,39.46,39.49,6511.0,34.1525,34.1525,34.1265,34.1525,6511.0
2020-09-30 12:00:00,39.49,39.51,39.47,39.51,7705.0,34.1525,34.1698,34.1352,34.1698,7705.0
2020-09-30 12:05:00,39.5,39.5,39.46,39.47,11297.0,34.1611,34.1611,34.1265,34.1352,11297.0
2020-09-30 12:10:00,39.48,39.53,39.48,39.52,8989.0,34.1438,34.1871,34.1438,34.1784,8989.0
2020-09-30 12:15:00,39.51,39.52,39.51,39.52,4100.0,34.1698,34.1784,34.1698,34.1784,4100.0
2020-09-30 12:20:00,39.53,39.58,39.53,39.56,7310.0,34.1871,34.2303,34.1871,34.213,7310.0
2020-09-30 12:25:00,39.56,39.58,39.51,39.52,10446.0,34.213,34.2303,34.1698,34.1784,10446.0
2020-09-30 12:30:00,39.53,39.56,39.53,39.53,6100.0,34.1871,34.213,34.1871,34.1871,6100.0
2020-09-30 12:35:00,39.53,39.53,39.49,39.5,15584.0,34.1871,34.1871,34.1525,34.1611,15584.0
2020-09-30 12:40:00,39.5,39.51,39.49,39.5,6920.0,34.1611,34.1698,34.1525,34.1611,6920.0
2020-09-30 12:45:00,39.49,39.49,39.49,39.49,800.0,34.1525,34.1525,34.1525,34.1525,800.0
2020-09-30 12:50:00,39.49,39.51,39.47,39.5,10603.0,34.1525,34.1698,34.1352,34.1611,10603.0
2020-09-30 12:55:00,39.51,39.54,39.51,39.53,7100.0,34.1698,34.1957,34.1698,34.1871,7100.0
2020-09-30 13:00:00,39.53,39.53,39.43,39.43,10794.0,34.1871,34.1871,34.1006,34.1006,10794.0
2020-09-30 13:05:00,39.44,39.46,39.39,39.4,12455.0,34.1092,34.1265,34.066,34.0746,12455.0
2020-09-30 13:10:00,39.39,39.39,39.35,39.36,7097.0,34.066,34.066,34.0314,34.04,7097.0
2020-09-30 13:15:00,39.36,39.38,39.33,39.36,8691.0,34.04,34.0573,34.0141,34.04,8691.0
2020-09-30 13:20:00,39.36,39.37,39.34,39.37,8161.0,34.04,34.0487,34.0227,34.0487,8161.0
2020-09-30 13:25:00,39.38,39.42,39.38,39.39,3180.0,34.0573,34.0919,34.0573,34.066,3180.0
2020-09-30 13:30:00,39.39,39.45,39.39,39.44,12151.0,34.066,34.1179,34.066,34.1092,12151.0
2020-09-30 13:35:00,39.46,39.46,39.42,39.46,5270.0,34.1265,34.1265,34.0919,34.1265,5270.0
2020-09-30 13:40:00,39.46,39.49,39.45,39.45,4900.0,34.1265,34.1525,34.1179,34.1179,4900.0
2020-09-30 13:45:00,39.45,39.46,39.43,39.44,3600.0,34.1179,34.1265,34.1006,34.1092,3600.0
2020-09-30 13:50:00,39.45,39.46,39.44,39.46,11264.0,34.1179,34.1265,34.1092,34.1265,11264.0
2020-09-30 13:55:00,39.47,39.54,39.47,39.54,10357.0,34.1352,34.1957,34.1352,34.1957,10357.0
2020-09-30 14:00:00,39.53,39.59,39.53,39.58,17777.0,34.1871,34.2389,34.1871,34.2303,17777.0
2020-09-30 14:05:00,39.57,39.67,39.57,39.67,19301.0,34.2217,34.3081,34.2217,34.3081,19301.0
2020-09-30 14:10:00,39.66,39.69,39.65,39.66,21232.0,34.2995,34.3254,34.2908,34.2995,21232.0
2020-09-30 14:15:00,39.67,39.67,39.56,39.57,13578.0,34.3081,34.3081,34.213,34.2217,13578.0
2020-09-30 14:20:00,39.57,39.6,39.38,39.4,39038.0,34.2217,34.2476,34.0573,34.0746,39038.0
2020-09-30 14:25:00,39.4,39.45,39.31,39.39,17632.0,34.0746,34.1179,33.9968,34.066,17632.0
2020-09-30 14:30:00,39.38,39.38,39.32,39.35,15342.0,34.0573,34.0573,34.0054,34.0314,15342.0
2020-09-30 14:35:00,39.36,39.42,39.35,39.39,5325.0,34.04,34.0919,34.0314,34.066,5325.0
2020-09-30 14:40:00,39.37,39.38,39.29,39.32,6966.0,34.0487,34.0573,33.9795,34.0054,6966.0
2020-09-30 14:45:00,39.33,39.33,39.25,39.27,14938.0,34.0141,34.0141,33.9449,33.9622,14938.0
2020-09-30 14:50:00,39.26,39.32,39.26,39.28,14934.0,33.9536,34.0054,33.9536,33.9708,14934.0
2020-09-30 14:55:00,39.28,39.4,39.26,39.4,22452.0,33.9708,34.0746,33.9536,34.0746,22452.0
2020-09-30 15:00:00,39.4,39.42,39.32,39.32,11461.0,34.0746,34.0919,34.0054,34.0054,11461.0
2020-09-30 15:05:00,39.33,39.4,39.33,39.38,17515.0,34.0141,34.0746,34.0141,34.0573,17515.0
2020-09-30 15:10:00,39.38,39.39,39.24,39.25,41913.0,34.0573,34.066,33.9363,33.9449,41913.0
2020-09-30 15:15:00,39.24,39.26,39.16,39.18,25265.0,33.9363,33.9536,33.8671,33.8844,25265.0
2020-09-30 15:20:00,39.19,39.19,39.12,39.19,23691.0,33.893,33.893,33.8325,33.893,23691.0
2020-09-30 15:25:00,39.19,39.25,39.16,39.25,25030.0,33.893,33.9449,33.8671,33.9449,25030.0
2020-09-30 15:30:00,39.24,39.24,39.17,39.19,36125.0,33.9363,33.9363,33.8757,33.893,36125.0
2020-09-30 15:35:00,39.21,39.3,39.19,39.28,23055.0,33.9103,33.9881,33.893,33.9708,23055.0
2020-09-30 15:40:00,39.28,39.31,39.25,39.29,39326.0,33.9708,33.9968,33.9449,33.9795,39326.0
2020-09-30 15:45:00,39.29,39.43,39.26,39.43,20663.0,33.9795,34.1006,33.9536,34.1006,20663.0
2020-09-30 15:50:00,39.44,39.53,39.41,39.51,65480.0,34.1092,34.1871,34.0833,34.1698,65480.0
2020-09-30 15:55:00,39.5,39.51,39.36,39.36,53190.0,34.1611,34.1698,34.04,34.04,53190.0
2020-10-01 09:30:00,39.1,39.3,39.04,39.24,21457.0,34.1289,34.3035,34.0766,34.2511,21457.0
2020-10-01 09:35:00,39.24,39.29,39.17,39.26,22592.0,34.2511,34.2948,34.19,34.2686,22592.0
2020-10-01 09:40:00,39.25,39.27,39.15,39.15,29368.0,34.2599,34.2773,34.1726,34.1726,29368.0
2020-10-01 09:45:00,39.15,39.16,39.05,39.08,27008.0,34.1726,34.1813,34.0853,34.1115,27008.0
2020-10-01 09:50:00,39.07,39.12,39.01,39.01,22048.0,34.1027,34.1464,34.0504,34.0504,22048.0
2020-10-01 09:55:00,39.01,39.01,38.91,38.92,16472.0,34.0504,34.0504,33.9631,33.9718,16472.0
2020-10-01 10:00:00,38.91,38.93,38.88,38.88,25851.0,33.9631,33.9805,33.9369,33.9369,25851.0
2020-10-01 10:05:00,38.88,38.9,38.84,38.84,15665.0,33.9369,33.9544,33.902,33.902,15665.0
2020-10-01 10:10:00,38.84,38.88,38.79,38.88,30336.0,33.902,33.9369,33.8583,33.9369,30336.0
2020-10-01 10:15:00,38.88,38.91,38.83,38.88,17165.0,33.9369,33.9631,33.8933,33.9369,17165.0
2020-10-01 10:20:00,38.89,38.91,38.87,38.87,8058.0,33.9456,33.9631,33.9282,33.9282,8058.0
2020-10-01 10:25:00,38.86,38.86,38.8,38.83,12678.0,33.9194,33.9194,33.8671,33.8933,12678.0
2020-10-01 10:30:00,38.82,38.88,38.8,38.88,17948.0,33.8845,33.9369,33.8671,33.9369,17948.0
2020-10-01 10:35:00,38.88,38.93,38.88,38.88,20340.0,33.9369,33.9805,33.9369,33.9369,20340.0
2020-10-01 10:40:00,38.9,38.97,38.86,38.88,14118.0,33.9544,34.0155,33.9194,33.9369,14118.0
2020-10-01 10:45:00,38.88,38.9,38.81,38.81,9924.0,33.9369,33.9544,33.8758,33.8758,9924.0
2020-10-01 10:50:00,38.81,38.85,38.78,38.83,15368.0,33.8758,33.9107,33.8496,33.8933,15368.0
2020-10-01 10:55:00,38.84,38.85,38.76,38.83,13100.0,33.902,33.9107,33.8322,33.8933,13100.0
2020-10-01 11:00:00,38.84,38.86,38.74,38.83,24572.0,33.902,33.9194,33.8147,33.8933,24572.0
2020-10-01 11:05:00,38.82,38.85,38.75,38.75,28090.0,33.8845,33.9107,33.8234,33.8234,28090.0
2020-10-01 11:10:00,38.74,38.84,38.72,38.83,24642.0,33.8147,33.902,33.7972,33.8933,24642.0
2020-10-01 11:15:00,38.85,38.89,38.83,38.84,15534.0,33.9107,33.9456,33.8933,33.902,15534.0
2020-10-01 11:20:00,38.85,38.94,38.85,38.94,12227.0,33.9107,33.9893,33.9107,33.9893,12227.0
2020-10-01 11:25:00,38.94,39.0,38.93,38.97,15430.0,33.9893,34.0416,33.9805,34.0155,15430.0
2020-10-01 11:30:00,38.97,39.03,38.97,39.02,11787.0,34.0155,34.0678,34.0155,34.0591,11787.0
2020-10-01 11:35:00,39.02,39.04,38.97,38.98,7383.0,34.0591,34.0766,34.0155,34.0242,7383.0
2020-10-01 11:40:00,38.99,38.99,38.91,38.94,29173.0,34.0329,34.0329,33.9631,33.9893,29173.0
2020-10-01 11:45:00,38.94,38.98,38.93,38.93,9477.0,33.9893,34.0242,33.9805,33.9805,9477.0
2020-10-01 11:50:00,38.92,38.92,38.88,38.89,9124.0,33.9718,33.9718,33.9369,33.9456,9124.0
2020-10-01 11:55:00,38.9,38.94,38.88,38.89,10105.0,33.9544,33.9893,33.9369,33.9456,10105.0
2020-10-01 12:00:00,38.89,38.89,38.82,38.84,6561.0,33.9456,33.9456,33.8845,33.902,6561.0
2020-10-01 12:05:00,38.84,38.86,38.83,38.84,5024.0,33.902,33.9194,33.8933,33.902,5024.0
2020-10-01 12:10:00,38.85,38.9,38.85,38.9,5208.0,33.9107,33.9544,33.9107,33.9544,5208.0
2020-10-01 12:15:00,38.89,38.91,38.81,38.83,17045.0,33.9456,33.9631,33.8758,33.8933,17045.0
2020-10-01 12:20:00,38.83,38.91,38.83,38.89,25901.0,33.8933,33.9631,33.8933,33.9456,25901.0
2020-10-01 12:25:00,38.88,38.89,38.87,38.87,7152.0,33.9369,33.9456,33.9282,33.9282,7152.0
2020-10-01 12:30:00,38.87,38.87,38.83,38.83,3930.0,33.9282,33.9282,33.8933,33.8933,3930.0
2020-10-01 12:35:00,38.83,38.84,38.81,38.84,8946.0,33.8933,33.902,33.8758,33.902,8946.0
2020-10-01 12:40:00,38.84,38.86,38.84,38.84,16806.0,33.902,33.9194,33.902,33.902,16806.0
2020-10-01 12:45:00,38.83,38.83,38.81,38.81,5159.0,33.8933,33.8933,33.8758,33.8758,5159.0
2020-10-01 12:50:00,38.81,38.81,38.81,38.81,2300.0,33.8758,33.8758,33.8758,33.8758,2300.0
2020-10-01 12:55:00,38.81,38.81,38.76,38.77,15363.0,33.8758,33.8758,33.8322,33.8409,15363.0
2020-10-01 13:00:00,38.76,38.8,38.76,38.76,12997.0,33.8322,33.8671,33.8322,33.8322,12997.0
2020-10-01 13:05:00,38.77,38.84,38.76,38.84,10782.0,33.8409,33.902,33.8322,33.902,10782.0
2020-10-01 13:10:00,38.83,38.83,38.78,38.79,9129.0,33.8933,33.8933,33.8496,33.8583,9129.0
2020-10-01 13:15:00,38.79,38.81,38.77,38.79,4798.0,33.8583,33.8758,33.8409,33.8583,4798.0
2020-10-01 13:20:00,38.79,38.85,38.79,38.84,11300.0,33.8583,33.9107,33.8583,33.902,11300.0
2020-10-01 13:25:00,38.85,38.85,38.79,38.79,12705.0,33.9107,33.9107,33.8583,33.8583,12705.0
2020-10-01 13:30:00,38.79,38.82,38.78,38.82,5915.0,33.8583,33.8845,33.8496,33.8845,5915.0
2020-10-01 13:35:00,38.83,38.87,38.83,38.85,8877.0,33.8933,33.9282,33.8933,33.9107,8877.0
2020-10-01 13:40:00,38.83,38.84,38.79,38.79,9708.0,33.8933,33.902,33.8583,33.8583,9708.0
2020-10-01 13:45:00,38.78,38.79,38.76,38.77,10781.0,33.8496,33.8583,33.8322,33.8409,10781.0
2020-10-01 13:50:00,38.76,38.81,38.74,38.81,17804.0,33.8322,33.8758,33.8147,33.8758,17804.0
2020-10-01 13:55:00,38.81,38.83,38.71,38.72,19041.0,33.8758,33.8933,33.7885,33.7972,19041.0
2020-10-01 14:00:00,38.74,38.81,38.62,38.66,20947.0,33.8147,33.8758,33.71,33.7449,20947.0
2020-10-01 14:05:00,38.66,38.67,38.59,38.65,14762.0,33.7449,33.7536,33.6838,33.7361,14762.0
2020-10-01 14:10:00,38.65,38.67,38.61,38.64,15648.0,33.7361,33.7536,33.7012,33.7274,15648.0
2020-10-01 14:15:00,38.63,38.63,38.57,38.59,15937.0,33.7187,33.7187,33.6663,33.6838,15937.0
2020-10-01 14:20:00,38.59,38.61,38.58,38.6,5792.0,33.6838,33.7012,33.675,33.6925,5792.0
2020-10-01 14:25:00,38.6,38.69,38.6,38.68,16576.0,33.6925,33.7711,33.6925,33.7623,16576.0
2020-10-01 14:30:00,38.69,38.74,38.69,38.72,12091.0,33.7711,33.8147,33.7711,33.7972,12091.0
2020-10-01 14:35:00,38.72,38.75,38.72,38.75,10880.0,33.7972,33.8234,33.7972,33.8234,10880.0
2020-10-01 14:40:00,38.75,38.76,38.74,38.76,6189.0,33.8234,33.8322,33.8147,33.8322,6189.0
2020-10-01 14:45:00,38.76,38.8,38.75,38.78,8353.0,33.8322,33.8671,33.8234,33.8496,8353.0
2020-10-01 14:50:00,38.77,38.85,38.77,38.79,10955.0,33.8409,33.9107,33.8409,33.8583,10955.0
2020-10-01 14:55:00,38.77,38.79,38.76,38.76,11675.0,33.8409,33.8583,33.8322,33.8322,11675.0
2020-10-01 15:00:00,38.77,38.83,38.76,38.8,14219.0,33.8409,33.8933,33.8322,33.8671,14219.0
2020-10-01 15:05:00,38.79,38.79,38.78,38.79,4000.0,33.8583,33.8583,33.8496,33.8583,4000.0
2020-10-01 15:10:00,38.8,38.81,38.77,38.77,4696.0,33.8671,33.8758,33.8409,33.8409,4696.0
2020-10-01 15:15:00,38.77,38.77,38.72,38.73,10324.0,33.8409,33.8409,33.7972,33.806,10324.0
2020-10-01 15:20:00,38.74,38.74,38.68,38.68,15097.0,33.8147,33.8147,33.7623,33.7623,15097.0
2020-10-01 15:25:00,38.68,38.69,38.65,38.68,17048.0,33.7623,33.7711,33.7361,33.7623,17048.0
2020-10-01 15:30:00,38.71,38.71,38.65,38.69,25242.0,33.7885,33.7885,33.7361,33.7711,25242.0
2020-10-01 15:35:00,38.69,38.72,38.65,38.68,24883.0,33.7711,33.7972,33.7361,33.7623,24883.0
2020-10-01 15:40:00,38.68,38.68,38.64,38.64,9038.0,33.7623,33.7623,33.7274,33.7274,9038.0
2020-10-01 15:45:00,38.64,38.67,38.63,38.65,9824.0,33.7274,33.7536,33.7187,33.7361,9824.0
2020-10-01 15:50:00,38.65,38.77,38.65,38.77,46535.0,33.7361,33.8409,33.7361,33.8409,46535.0
2020-10-01 15:55:00,38.77,38.81,38.74,38.8,104763.0,33.8409,33.8758,33.8147,33.8671,104763.0
2020-10-02 09:30:00,38.08,38.22,38.0,38.21,36936.0,33.2386,33.3608,33.1688,33.3521,36936.0
2020-10-02 09:35:00,38.21,38.46,38.16,38.44,29656.0,33.3521,33.5703,33.3084,33.5528,29656.0
2020-10-02 09:40:00,38.43,38.44,38.37,38.4,27657.0,33.5441,33.5528,33.4917,33.5179,27657.0
2020-10-02 09:45:00,38.38,38.49,38.37,38.47,31956.0,33.5005,33.5965,33.4917,33.579,31956.0
2020-10-02 09:50:00,38.48,38.49,38.36,38.41,28682.0,33.5878,33.5965,33.483,33.5267,28682.0
2020-10-02 09:55:00,38.42,38.44,38.36,38.42,19220.0,33.5354,33.5528,33.483,33.5354,19220.0
2020-10-02 10:00:00,38.44,38.55,38.43,38.52,31664.0,33.5528,33.6489,33.5441,33.6227,31664.0
2020-10-02 10:05:00,38.52,38.55,38.44,38.44,23247.0,33.6227,33.6489,33.5528,33.5528,23247.0
2020-10-02 10:10:00,38.44,38.46,38.42,38.43,13250.0,33.5528,33.5703,33.5354,33.5441,13250.0
2020-10-02 10:15:00,38.44,38.44,38.37,38.43,13303.0,33.5528,33.5528,33.4917,33.5441,13303.0
2020-10-02 10:20:00,38.39,38.42,38.38,38.4,12087.0,33.5092,33.5354,33.5005,33.5179,12087.0
2020-10-02 10:25:00,38.4,38.5,38.4,38.46,10869.0,33.5179,33.6052,33.5179,33.5703,10869.0
2020-10-02 10:30:00,38.45,38.45,38.39,38.45,15359.0,33.5616,33.5616,33.5092,33.5616,15359.0
2020-10-02 10:35:00,38.45,38.45,38.31,38.34,13030.0,33.5616,33.5616,33.4394,33.4656,13030.0
2020-10-02 10:40:00,38.32,38.32,38.25,38.26,10949.0,33.4481,33.4481,33.387,33.3957,10949.0
2020-10-02 10:45:00,38.25,38.28,38.23,38.24,12986.0,33.387,33.4132,33.3695,33.3783,12986.0
2020-10-02 10:50:00,38.24,38.24,38.19,38.21,8788.0,33.3783,33.3783,33.3346,33.3521,8788.0
2020-10-02 10:55:00,38.22,38.29,38.22,38.27,9081.0,33.3608,33.4219,33.3608,33.4045,9081.0
2020-10-02 11:00:00,38.26,38.29,38.21,38.22,15335.0,33.3957,33.4219,33.3521,33.3608,15335.0
2020-10-02 11:05:00,38.22,38.28,38.2,38.25,16528.0,33.3608,33.4132,33.3434,33.387,16528.0
2020-10-02 11:10:00,38.26,38.28,38.24,38.27,6723.0,33.3957,33.4132,33.3783,33.4045,6723.0
2020-10-02 11:15:00,38.27,38.29,38.22,38.26,18894.0,33.4045,33.4219,33.3608,33.3957,18894.0
2020-10-02 11:20:00,38.25,38.29,38.24,38.24,14698.0,33.387,33.4219,33.3783,33.3783,14698.0
2020-10-02 11:25:00,38.25,38.33,38.24,38.28,14698.0,33.387,33.4568,33.3783,33.4132,14698.0
2020-10-02 11:30:00,38.28,38.32,38.28,38.3,18364.0,33.4132,33.4481,33.4132,33.4306,18364.0
2020-10-02 11:35:00,38.29,38.3,38.17,38.17,31284.0,33.4219,33.4306,33.3172,33.3172,31284.0
2020-10-02 11:40:00,38.15,38.23,38.15,38.2,23611.0,33.2997,33.3695,33.2997,33.3434,23611.0
2020-10-02 11:45:00,38.19,38.26,38.19,38.24,10100.0,33.3346,33.3957,33.3346,33.3783,10100.0
2020-10-02 11:50:00,38.23,38.25,38.12,38.14,15212.0,33.3695,33.387,33.2735,33.291,15212.0
2020-10-02 11:55:00,38.13,38.13,38.08,38.1,24216.0,33.2823,33.2823,33.2386,33.2561,24216.0
2020-10-02 12:00:00,38.1,38.1,38.01,38.01,42014.0,33.2561,33.2561,33.1775,33.1775,42014.0
2020-10-02 12:05:00,38.01,38.1,37.98,38.08,46294.0,33.1775,33.2561,33.1513,33.2386,46294.0
2020-10-02 12:10:00,38.08,38.26,38.06,38.19,29245.0,33.2386,33.3957,33.2212,33.3346,29245.0
2020-10-02 12:15:00,38.19,38.25,38.17,38.25,21592.0,33.3346,33.387,33.3172,33.387,21592.0
2020-10-02 12:20:00,38.26,38.3,38.19,38.22,18609.0,33.3957,33.4306,33.3346,33.3608,18609.0
2020-10-02 12:25:00,38.22,38.24,38.19,38.21,18215.0,33.3608,33.3783,33.3346,33.3521,18215.0
2020-10-02 12:30:00,38.22,38.25,38.16,38.19,35381.0,33.3608,33.387,33.3084,33.3346,35381.0
2020-10-02 12:35:00,38.2,38.27,38.18,38.27,17152.0,33.3434,33.4045,33.3259,33.4045,17152.0
2020-10-02 12:40:00,38.27,38.28,38.25,38.27,11508.0,33.4045,33.4132,33.387,33.4045,11508.0
2020-10-02 12:45:00,38.28,38.28,38.21,38.21,20583.0,33.4132,33.4132,33.3521,33.3521,20583.0
2020-10-02 12:50:00,38.21,38.22,38.17,38.22,15489.0,33.3521,33.3608,33.3172,33.3608,15489.0
2020-10-02 12:55:00,38.21,38.26,38.21,38.24,13107.0,33.3521,33.3957,33.3521,33.3783,13107.0
2020-10-02 13:00:00,38.24,38.27,38.22,38.22,13427.0,33.3783,33.4045,33.3608,33.3608,13427.0
2020-10-02 13:05:00,38.22,38.22,38.17,38.2,18345.0,33.3608,33.3608,33.3172,33.3434,18345.0
2020-10-02 13:10:00,38.2,38.24,38.14,38.16,21499.0,33.3434,33.3783,33.291,33.3084,21499.0
2020-10-02 13:15:00,38.17,38.19,38.1,38.19,16201.0,33.3172,33.3346,33.2561,33.3346,16201.0
2020-10-02 13:20:00,38.19,38.3,38.19,38.3,23551.0,33.3346,33.4306,33.3346,33.4306,23551.0
2020-10-02 13:25:00,38.28,38.33,38.27,38.32,23239.0,33.4132,33.4568,33.4045,33.4481,23239.0
2020-10-02 13:30:00,38.33,38.35,38.3,38.31,10038.0,33.4568,33.4743,33.4306,33.4394,10038.0
2020-10-02 13:35:00,38.31,38.39,38.31,38.39,11196.0,33.4394,33.5092,33.4394,33.5092,11196.0
2020-10-02 13:40:00,38.39,38.39,38.27,38.33,47887.0,33.5092,33.5092,33.4045,33.4568,47887.0
2020-10-02 13:45:00,38.32,38.35,38.29,38.31,21442.0,33.4481,33.4743,33.4219,33.4394,21442.0
2020-10-02 13:50:00,38.31,38.31,38.27,38.3,11310.0,33.4394,33.4394,33.4045,33.4306,11310.0
2020-10-02 13:55:00,38.3,38.33,38.28,38.32,12326.0,33.4306,33.4568,33.4132,33.4481,12326.0
2020-10-02 14:00:00,38.33,38.38,38.33,38.37,11039.0,33.4568,33.5005,33.4568,33.4917,11039.0
2020-10-02 14:05:00,38.38,38.42,38.38,38.42,13127.0,33.5005,33.5354,33.5005,33.5354,13127.0
2020-10-02 14:10:00,38.42,38.46,38.42,38.45,16303.0,33.5354,33.5703,33.5354,33.5616,16303.0
2020-10-02 14:15:00,38.45,38.45,38.4,38.41,25701.0,33.5616,33.5616,33.5179,33.5267,25701.0
2020-10-02 14:20:00,38.41,38.42,38.37,38.39,24815.0,33.5267,33.5354,33.4917,33.5092,24815.0
2020-10-02 14:25:00,38.38,38.39,38.32,38.33,11194.0,33.5005,33.5092,33.4481,33.4568,11194.0
2020-10-02 14:30:00,38.34,38.35,38.28,38.31,30274.0,33.4656,33.4743,33.4132,33.4394,30274.0
2020-10-02 14:35:00,38.31,38.35,38.3,38.31,31794.0,33.4394,33.4743,33.4306,33.4394,31794.0
2020-10-02 14:40:00,38.31,38.33,38.3,38.31,28463.0,33.4394,33.4568,33.4306,33.4394,28463.0
2020-10-02 14:45:00,38.31,38.37,38.3,38.33,15814.0,33.4394,33.4917,33.4306,33.4568,15814.0
2020-10-02 14:50:00,38.32,38.32,38.29,38.3,9028.0,33.4481,33.4481,33.4219,33.4306,9028.0
2020-10-02 14:55:00,38.31,38.39,38.31,38.36,25289.0,33.4394,33.5092,33.4394,33.483,25289.0
2020-10-02 15:00:00,38.36,38.37,38.3,38.37,14783.0,33.483,33.4917,33.4306,33.4917,14783.0
2020-10-02 15:05:00,38.36,38.37,38.34,38.36,9969.0,33.483,33.4917,33.4656,33.483,9969.0
2020-10-02 15:10:00,38.37,38.46,38.3,38.31,29321.0,33.4917,33.5703,33.4306,33.4394,29321.0
2020-10-02 15:15:00,38.31,38.35,38.29,38.34,13513.0,33.4394,33.4743,33.4219,33.4656,13513.0
2020-10-02 15:20:00,38.33,38.37,38.33,38.35,19676.0,33.4568,33.4917,33.4568,33.4743,19676.0
2020-10-02 15:25:00,38.35,38.35,38.3,38.31,29732.0,33.4743,33.4743,33.4306,33.4394,29732.0
2020-10-02 15:30:00,38.31,38.39,38.3,38.36,17803.0,33.4394,33.5092,33.4306,33.483,17803.0
2020-10-02 15:35:00,38.36,38.38,38.35,38.38,38836.0,33.483,33.5005,33.4743,33.5005,38836.0
2020-10-02 15:40:00,38.39,38.4,38.35,38.37,23374.0,33.5092,33.5179,33.4743,33.4917,23374.0
2020-10-02 15:45:00,38.37,38.37,38.35,38.37,21173.0,33.4917,33.4917,33.4743,33.4917,21173.0
2020-10-02 15:50:00,38.38,38.39,38.28,38.33,66695.0,33.5005,33.5092,33.4132,33.4568,66695.0
2020-10-02 15:55:00,38.34,38.35,38.26,38.26,84108.0,33.4656,33.4743,33.3957,33.3957,84108.0
2020-10-05 09:30:00,38.59,38.72,38.51,38.71,11744.0,33.6838,33.7972,33.6139,33.7885,11744.0
2020-10-05 09:35:00,38.73,38.78,38.68,38.71,27323.0,33.806,33.8496,33.7623,33.7885,27323.0
2020-10-05 09:40:00,38.72,38.74,38.59,38.59,15513.0,33.7972,33.8147,33.6838,33.6838,15513.0
2020-10-05 09:45:00,38.57,38.6,38.43,38.45,17935.0,33.6663,33.6925,33.5441,33.5616,17935.0
2020-10-05 09:50:00,38.45,38.51,38.43,38.44,16398.0,33.5616,33.6139,33.5441,33.5528,16398.0
2020-10-05 09:55:00,38.44,38.47,38.33,38.33,28766.0,33.5528,33.579,33.4568,33.4568,28766.0
2020-10-05 10:00:00,38.35,38.35,38.29,38.31,24935.0,33.4743,33.4743,33.4219,33.4394,24935.0
2020-10-05 10:05:00,38.3,38.38,38.3,38.38,26819.0,33.4306,33.5005,33.4306,33.5005,26819.0
2020-10-05 10:10:00,38.38,38.41,38.35,38.38,14644.0,33.5005,33.5267,33.4743,33.5005,14644.0
2020-10-05 10:15:00,38.38,38.42,38.38,38.42,25139.0,33.5005,33.5354,33.5005,33.5354,25139.0
2020-10-05 10:20:00,38.41,38.45,38.34,38.35,19346.0,33.5267,33.5616,33.4656,33.4743,19346.0
2020-10-05 10:25:00,38.34,38.37,38.34,38.37,5623.0,33.4656,33.4917,33.4656,33.4917,5623.0
2020-10-05 10:30:00,38.38,38.47,38.38,38.47,6257.0,33.5005,33.579,33.5005,33.579,6257.0
2020-10-05 10:35:00,38.47,38.47,38.44,38.46,6956.0,33.579,33.579,33.5528,33.5703,6956.0
2020-10-05 10:40:00,38.46,38.47,38.44,38.45,10398.0,33.5703,33.579,33.5528,33.5616,10398.0
2020-10-05 10:45:00,38.45,38.51,38.45,38.5,13187.0,33.5616,33.6139,33.5616,33.6052,13187.0
2020-10-05 10:50:00,38.5,38.53,38.48,38.48,13374.0,33.6052,33.6314,33.5878,33.5878,13374.0
2020-10-05 10:55:00,38.47,38.48,38.45,38.45,20318.0,33.579,33.5878,33.5616,33.5616,20318.0
2020-10-05 11:00:00,38.45,38.52,38.44,38.52,18691.0,33.5616,33.6227,33.5528,33.6227,18691.0
2020-10-05 11:05:00,38.53,38.54,38.51,38.51,10652.0,33.6314,33.6401,33.6139,33.6139,10652.0
2020-10-05 11:10:00,38.5,38.54,38.5,38.53,10198.0,33.6052,33.6401,33.6052,33.6314,10198.0
2020-10-05 11:15:00,38.55,38.58,38.55,38.57,8707.0,33.6489,33.675,33.6489,33.6663,8707.0
2020-10-05 11:20:00,38.57,38.58,38.55,38.56,9953.0,33.6663,33.675,33.6489,33.6576,9953.0
2020-10-05 11:25:00,38.55,38.56,38.48,38.48,14844.0,33.6489,33.6576,33.5878,33.5878,14844.0
2020-10-05 11:30:00,38.49,38.49,38.45,38.46,17553.0,33.5965,33.5965,33.5616,33.5703,17553.0
2020-10-05 11:35:00,38.47,38.51,38.47,38.51,14303.0,33.579,33.6139,33.579,33.6139,14303.0
2020-10-05 11:40:00,38.51,38.56,38.51,38.56,14042.0,33.6139,33.6576,33.6139,33.6576,14042.0
2020-10-05 11:45:00,38.56,38.57,38.54,38.55,4575.0,33.6576,33.6663,33.6401,33.6489,4575.0
2020-10-05 11:50:00,38.56,38.56,38.53,38.54,5629.0,33.6576,33.6576,33.6314,33.6401,5629.0
2020-10-05 11:55:00,38.53,38.57,38.53,38.57,14446.0,33.6314,33.6663,33.6314,33.6663,14446.0
2020-10-05 12:00:00,38.57,38.58,38.53,38.54,7830.0,33.6663,33.675,33.6314,33.6401,7830.0
2020-10-05 12:05:00,38.54,38.54,38.51,38.53,6430.0,33.6401,33.6401,33.6139,33.6314,6430.0
2020-10-05 12:10:00,38.53,38.54,38.53,38.53,3400.0,33.6314,33.6401,33.6314,33.6314,3400.0
2020-10-05 12:15:00,38.53,38.56,38.51,38.55,9297.0,33.6314,33.6576,33.6139,33.6489,9297.0
2020-10-05 12:20:00,38.56,38.56,38.53,38.53,10748.0,33.6576,33.6576,33.6314,33.6314,10748.0
2020-10-05 12:25:00,38.53,38.53,38.51,38.53,4736.0,33.6314,33.6314,33.6139,33.6314,4736.0
2020-10-05 12:30:00,38.53,38.55,38.53,38.53,3520.0,33.6314,33.6489,33.6314,33.6314,3520.0
2020-10-05 12:35:00,38.52,38.52,38.51,38.51,9136.0,33.6227,33.6227,33.6139,33.6139,9136.0
2020-10-05 12:40:00,38.51,38.51,38.49,38.49,5899.0,33.6139,33.6139,33.5965,33.5965,5899.0
2020-10-05 12:45:00,38.49,38.49,38.47,38.47,10768.0,33.5965,33.5965,33.579,33.579,10768.0
2020-10-05 12:50:00,38.46,38.46,38.38,38.4,28956.0,33.5703,33.5703,33.5005,33.5179,28956.0
2020-10-05 12:55:00,38.41,38.42,38.4,38.4,9728.0,33.5267,33.5354,33.5179,33.5179,9728.0
2020-10-05 13:00:00,38.41,38.41,38.34,38.34,23749.0,33.5267,33.5267,33.4656,33.4656,23749.0
2020-10-05 13:05:00,38.34,38.37,38.34,38.37,10699.0,33.4656,33.4917,33.4656,33.4917,10699.0
2020-10-05 13:10:00,38.37,38.37,38.36,38.37,7300.0,33.4917,33.4917,33.483,33.4917,7300.0
2020-10-05 13:15:00,38.36,38.36,38.33,38.34,13644.0,33.483,33.483,33.4568,33.4656,13644.0
2020-10-05 13:20:00,38.35,38.35,38.31,38.31,9272.0,33.4743,33.4743,33.4394,33.4394,9272.0
2020-10-05 13:25:00,38.31,38.35,38.31,38.35,11117.0,33.4394,33.4743,33.4394,33.4743,11117.0
2020-10-05 13:30:00,38.35,38.35,38.33,38.35,9152.0,33.4743,33.4743,33.4568,33.4743,9152.0
2020-10-05 13:35:00,38.35,38.36,38.33,38.33,5056.0,33.4743,33.483,33.4568,33.4568,5056.0
2020-10-05 13:40:00,38.33,38.35,38.33,38.35,8199.0,33.4568,33.4743,33.4568,33.4743,8199.0
2020-10-05 13:45:00,38.35,38.36,38.34,38.34,9720.0,33.4743,33.483,33.4656,33.4656,9720.0
2020-10-05 13:50:00,38.34,38.38,38.34,38.36,15204.0,33.4656,33.5005,33.4656,33.483,15204.0
2020-10-05 13:55:00,38.35,38.37,38.33,38.37,12041.0,33.4743,33.4917,33.4568,33.4917,12041.0
2020-10-05 14:00:00,38.37,38.38,38.35,38.35,8108.0,33.4917,33.5005,33.4743,33.4743,8108.0
2020-10-05 14:05:00,38.35,38.38,38.35,38.37,3535.0,33.4743,33.5005,33.4743,33.4917,3535.0
2020-10-05 14:10:00,38.38,38.4,38.38,38.38,9100.0,33.5005,33.5179,33.5005,33.5005,9100.0
2020-10-05 14:15:00,38.38,38.41,38.38,38.41,7998.0,33.5005,33.5267,33.5005,33.5267,7998.0
2020-10-05 14:20:00,38.41,38.42,38.4,38.41,4084.0,33.5267,33.5354,33.5179,33.5267,4084.0
2020-10-05 14:25:00,38.41,38.41,38.36,38.38,10194.0,33.5267,33.5267,33.483,33.5005,10194.0
2020-10-05 14:30:00,38.38,38.41,38.38,38.4,6027.0,33.5005,33.5267,33.5005,33.5179,6027.0
2020-10-05 14:35:00,38.4,38.42,38.37,38.37,16154.0,33.5179,33.5354,33.4917,33.4917,16154.0
2020-10-05 14:40:00,38.38,38.46,38.38,38.46,18301.0,33.5005,33.5703,33.5005,33.5703,18301.0
2020-10-05 14:45:00,38.46,38.5,38.44,38.46,22843.0,33.5703,33.6052,33.5528,33.5703,22843.0
2020-10-05 14:50:00,38.46,38.46,38.45,38.46,5851.0,33.5703,33.5703,33.5616,33.5703,5851.0
2020-10-05 14:55:00,38.47,38.54,38.46,38.54,16459.0,33.579,33.6401,33.5703,33.6401,16459.0
2020-10-05 15:00:00,38.54,38.54,38.52,38.54,8000.0,33.6401,33.6401,33.6227,33.6401,8000.0
2020-10-05 15:05:00,38.54,38.54,38.51,38.53,11709.0,33.6401,33.6401,33.6139,33.6314,11709.0
2020-10-05 15:10:00,38.54,38.56,38.53,38.55,11190.0,33.6401,33.6576,33.6314,33.6489,11190.0
2020-10-05 15:15:00,38.55,38.57,38.55,38.56,5513.0,33.6489,33.6663,33.6489,33.6576,5513.0
2020-10-05 15:20:00,38.55,38.55,38.5,38.52,24592.0,33.6489,33.6489,33.6052,33.6227,24592.0
2020-10-05 15:25:00,38.53,38.56,38.52,38.56,13503.0,33.6314,33.6576,33.6227,33.6576,13503.0
2020-10-05 15:30:00,38.56,38.57,38.54,38.56,11540.0,33.6576,33.6663,33.6401,33.6576,11540.0
2020-10-05 15:35:00,38.56,38.61,38.56,38.57,30407.0,33.6576,33.7012,33.6576,33.6663,30407.0
2020-10-05 15:40:00,38.58,38.58,38.54,38.54,7488.0,33.675,33.675,33.6401,33.6401,7488.0
2020-10-05 15:45:00,38.54,38.54,38.49,38.52,23434.0,33.6401,33.6401,33.5965,33.6227,23434.0
2020-10-05 15:50:00,38.53,38.54,38.49,38.54,20995.0,33.6314,33.6401,33.5965,33.6401,20995.0
2020-10-05 15:55:00,38.54,38.6,38.51,38.56,31628.0,33.6401,33.6925,33.6139,33.6576,31628.0
2020-10-06 09:30:00,38.5,38.56,38.42,38.53,28558.0,33.6052,33.6576,33.5354,33.6314,28558.0
2020-10-06 09:35:00,38.54,38.72,38.54,38.67,28375.0,33.6401,33.7972,33.6401,33.7536,28375.0
2020-10-06 09:40:00,38.67,38.71,38.57,38.69,64799.0,33.7536,33.7885,33.6663,33.7711,64799.0
2020-10-06 09:45:00,38.69,38.81,38.66,38.77,65455.0,33.7711,33.8758,33.7449,33.8409,65455.0
2020-10-06 09:50:00,38.76,38.83,38.76,38.82,37708.0,33.8322,33.8933,33.8322,33.8845,37708.0
2020-10-06 09:55:00,38.82,38.85,38.76,38.79,21306.0,33.8845,33.9107,33.8322,33.8583,21306.0
2020-10-06 10:00:00,38.77,38.84,38.75,38.83,19413.0,33.8409,33.902,33.8234,33.8933,19413.0
2020-10-06 10:05:00,38.83,38.84,38.78,38.8,7077.0,33.8933,33.902,33.8496,33.8671,7077.0
2020-10-06 10:10:00,38.82,38.83,38.79,38.82,9085.0,33.8845,33.8933,33.8583,33.8845,9085.0
2020-10-06 10:15:00,38.83,38.89,38.83,38.87,26952.0,33.8933,33.9456,33.8933,33.9282,26952.0
2020-10-06 10:20:00,38.88,38.93,38.88,38.91,32948.0,33.9369,33.9805,33.9369,33.9631,32948.0
2020-10-06 10:25:00,38.92,38.94,38.89,38.91,14880.0,33.9718,33.9893,33.9456,33.9631,14880.0
2020-10-06 10:30:00,38.92,38.92,38.89,38.89,41375.0,33.9718,33.9718,33.9456,33.9456,41375.0
2020-10-06 10:35:00,38.89,38.9,38.85,38.88,25006.0,33.9456,33.9544,33.9107,33.9369,25006.0
2020-10-06 10:40:00,38.9,38.93,38.73,38.76,38129.0,33.9544,33.9805,33.806,33.8322,38129.0
2020-10-06 10:45:00,38.74,38.84,38.74,38.78,26701.0,33.8147,33.902,33.8147,33.8496,26701.0
2020-10-06 10:50:00,38.78,38.84,38.78,38.79,24033.0,33.8496,33.902,33.8496,33.8583,24033.0
2020-10-06 10:55:00,38.78,38.81,38.77,38.77,11851.0,33.8496,33.8758,33.8409,33.8409,11851.0
2020-10-06 11:00:00,38.77,38.78,38.76,38.76,17945.0,33.8409,33.8496,33.8322,33.8322,17945.0
2020-10-06 11:05:00,38.76,38.84,38.73,38.84,20186.0,33.8322,33.902,33.806,33.902,20186.0
2020-10-06 11:10:00,38.84,38.87,38.83,38.86,26031.0,33.902,33.9282,33.8933,33.9194,26031.0
2020-10-06 11:15:00,38.86,38.9,38.84,38.9,13261.0,33.9194,33.9544,33.902,33.9544,13261.0
2020-10-06 11:20:00,38.9,38.9,38.86,38.9,14913.0,33.9544,33.9544,33.9194,33.9544,14913.0
2020-10-06 11:25:00,38.91,38.97,38.9,38.97,16507.0,33.9631,34.0155,33.9544,34.0155,16507.0
2020-10-06 11:30:00,38.97,38.98,38.93,38.95,12141.0,34.0155,34.0242,33.9805,33.998,12141.0
2020-10-06 11:35:00,38.96,38.99,38.96,38.99,8090.0,34.0067,34.0329,34.0067,34.0329,8090.0
2020-10-06 11:40:00,38.98,38.99,38.96,38.99,6794.0,34.0242,34.0329,34.0067,34.0329,6794.0
2020-10-06 11:45:00,38.99,38.99,38.93,38.93,26078.0,34.0329,34.0329,33.9805,33.9805,26078.0
2020-10-06 11:50:00,38.93,38.93,38.87,38.93,12531.0,33.9805,33.9805,33.9282,33.9805,12531.0
2020-10-06 11:55:00,38.93,38.95,38.93,38.95,5525.0,33.9805,33.998,33.9805,33.998,5525.0
2020-10-06 12:00:00,38.96,38.99,38.91,38.91,11609.0,34.0067,34.0329,33.9631,33.9631,11609.0
2020-10-06 12:05:00,38.91,38.96,38.89,38.96,10637.0,33.9631,34.0067,33.9456,34.0067,10637.0
2020-10-06 12:10:00,38.97,38.97,38.96,38.96,8544.0,34.0155,34.0155,34.0067,34.0067,8544.0
2020-10-06 12:15:00,38.95,38.97,38.94,38.97,10143.0,33.998,34.0155,33.9893,34.0155,10143.0
2020-10-06 12:20:00,38.97,38.97,38.92,38.94,12698.0,34.0155,34.0155,33.9718,33.9893,12698.0
2020-10-06 12:25:00,38.94,38.95,38.93,38.95,4575.0,33.9893,33.998,33.9805,33.998,4575.0
2020-10-06 12:30:00,38.95,38.95,38.9,38.91,9419.0,33.998,33.998,33.9544,33.9631,9419.0
2020-10-06 12:35:00,38.94,38.94,38.94,38.94,1261.0,33.9893,33.9893,33.9893,33.9893,1261.0
2020-10-06 12:40:00,38.94,38.97,38.94,38.96,7828.0,33.9893,34.0155,33.9893,34.0067,7828.0
2020-10-06 12:45:00,38.96,38.99,38.96,38.99,15771.0,34.0067,34.0329,34.0067,34.0329,15771.0
2020-10-06 12:50:00,39.0,39.06,39.0,39.05,17134.0,34.0416,34.094,34.0416,34.0853,17134.0
2020-10-06 12:55:00,39.04,39.06,39.04,39.06,6797.0,34.0766,34.094,34.0766,34.094,6797.0
2020-10-06 13:00:00,39.06,39.07,39.05,39.05,6919.0,34.094,34.1027,34.0853,34.0853,6919.0
2020-10-06 13:05:00,39.05,39.12,39.05,39.12,10525.0,34.0853,34.1464,34.0853,34.1464,10525.0
2020-10-06 13:10:00,39.11,39.11,39.11,39.11,4978.0,34.1377,34.1377,34.1377,34.1377,4978.0
2020-10-06 13:15:00,39.11,39.11,39.1,39.1,7319.0,34.1377,34.1377,34.1289,34.1289,7319.0
2020-10-06 13:20:00,39.11,39.15,39.11,39.12,6800.0,34.1377,34.1726,34.1377,34.1464,6800.0
2020-10-06 13:25:00,39.13,39.13,39.07,39.07,12552.0,34.1551,34.1551,34.1027,34.1027,12552.0
2020-10-06 13:30:00,39.07,39.1,39.07,39.09,7050.0,34.1027,34.1289,34.1027,34.1202,7050.0
2020-10-06 13:35:00,39.08,39.11,39.07,39.1,4987.0,34.1115,34.1377,34.1027,34.1289,4987.0
2020-10-06 13:40:00,39.1,39.14,39.09,39.11,10142.0,34.1289,34.1638,34.1202,34.1377,10142.0
2020-10-06 13:45:00,39.12,39.13,39.09,39.09,19261.0,34.1464,34.1551,34.1202,34.1202,19261.0
2020-10-06 13:50:00,39.11,39.11,39.05,39.08,12336.0,34.1377,34.1377,34.0853,34.1115,12336.0
2020-10-06 13:55:00,39.07,39.07,39.04,39.06,5612.0,34.1027,34.1027,34.0766,34.094,5612.0
2020-10-06 14:00:00,39.07,39.09,39.07,39.09,6856.0,34.1027,34.1202,34.1027,34.1202,6856.0
2020-10-06 14:05:00,39.09,39.14,39.09,39.12,8536.0,34.1202,34.1638,34.1202,34.1464,8536.0
2020-10-06 14:10:00,39.11,39.17,39.11,39.17,6740.0,34.1377,34.19,34.1377,34.19,6740.0
2020-10-06 14:15:00,39.17,39.19,39.16,39.19,7094.0,34.19,34.2075,34.1813,34.2075,7094.0
2020-10-06 14:20:00,39.19,39.24,39.19,39.24,3450.0,34.2075,34.2511,34.2075,34.2511,3450.0
2020-10-06 14:25:00,39.24,39.24,39.21,39.22,10205.0,34.2511,34.2511,34.2249,34.2337,10205.0
2020-10-06 14:30:00,39.22,39.25,39.21,39.25,8368.0,34.2337,34.2599,34.2249,34.2599,8368.0
2020-10-06 14:35:00,39.25,39.28,39.25,39.27,9452.0,34.2599,34.286,34.2599,34.2773,9452.0
2020-10-06 14:40:00,39.26,39.32,39.26,39.32,8499.0,34.2686,34.321,34.2686,34.321,8499.0
2020-10-06 14:45:00,39.31,39.35,39.15,39.18,30260.0,34.3122,34.3471,34.1726,34.1988,30260.0
2020-10-06 14:50:00,39.16,39.16,38.73,38.73,56579.0,34.1813,34.1813,33.806,33.806,56579.0
2020-10-06 14:55:00,38.72,38.78,38.58,38.69,90046.0,33.7972,33.8496,33.675,33.7711,90046.0
2020-10-06 15:00:00,38.66,38.79,38.61,38.7,112135.0,33.7449,33.8583,33.7012,33.7798,112135.0
2020-10-06 15:05:00,38.7,38.74,38.54,38.67,40521.0,33.7798,33.8147,33.6401,33.7536,40521.0
2020-10-06 15:10:00,38.66,38.74,38.62,38.74,44545.0,33.7449,33.8147,33.71,33.8147,44545.0
2020-10-06 15:15:00,38.73,38.81,38.66,38.66,54809.0,33.806,33.8758,33.7449,33.7449,54809.0
2020-10-06 15:20:00,38.67,38.68,38.59,38.59,28887.0,33.7536,33.7623,33.6838,33.6838,28887.0
2020-10-06 15:25:00,38.59,38.76,38.59,38.76,48423.0,33.6838,33.8322,33.6838,33.8322,48423.0
2020-10-06 15:30:00,38.74,38.83,38.71,38.81,47380.0,33.8147,33.8933,33.7885,33.8758,47380.0
2020-10-06 15:35:00,38.81,38.83,38.72,38.74,32937.0,33.8758,33.8933,33.7972,33.8147,32937.0
2020-10-06 15:40:00,38.74,38.76,38.65,38.66,38690.0,33.8147,33.8322,33.7361,33.7449,38690.0
2020-10-06 15:45:00,38.65,38.67,38.53,38.54,53686.0,33.7361,33.7536,33.6314,33.6401,53686.0
2020-10-06 15:50:00,38.54,38.56,38.46,38.51,135107.0,33.6401,33.6576,33.5703,33.6139,135107.0
2020-10-06 15:55:00,38.53,38.65,38.53,38.59,80325.0,33.6314,33.7361,33.6314,33.6838,80325.0
2020-10-07 09:30:00,38.84,38.91,38.8,38.87,13910.0,33.902,33.9631,33.8671,33.9282,13910.0
2020-10-07 09:35:00,38.86,38.95,38.85,38.86,13666.0,33.9194,33.998,33.9107,33.9194,13666.0
2020-10-07 09:40:00,38.86,38.9,38.84,38.89,14379.0,33.9194,33.9544,33.902,33.9456,14379.0
2020-10-07 09:45:00,38.89,38.98,38.88,38.96,9677.0,33.9456,34.0242,33.9369,34.0067,9677.0
2020-10-07 09:50:00,38.97,38.98,38.95,38.95,9341.0,34.0155,34.0242,33.998,33.998,9341.0
2020-10-07 09:55:00,38.97,39.02,38.95,39.01,8556.0,34.0155,34.0591,33.998,34.0504,8556.0
2020-10-07 10:00:00,39.01,39.05,39.01,39.05,8526.0,34.0504,34.0853,34.0504,34.0853,8526.0
2020-10-07 10:05:00,39.05,39.06,39.0,39.04,19287.0,34.0853,34.094,34.0416,34.0766,19287.0
2020-10-07 10:10:00,39.05,39.05,38.96,38.97,11043.0,34.0853,34.0853,34.0067,34.0155,11043.0
2020-10-07 10:15:00,38.97,38.99,38.96,38.99,15038.0,34.0155,34.0329,34.0067,34.0329,15038.0
2020-10-07 10:20:00,38.99,39.06,38.99,39.06,16723.0,34.0329,34.094,34.0329,34.094,16723.0
2020-10-07 10:25:00,39.05,39.1,39.05,39.08,8883.0,34.0853,34.1289,34.0853,34.1115,8883.0
2020-10-07 10:30:00,39.08,39.14,39.08,39.13,17300.0,34.1115,34.1638,34.1115,34.1551,17300.0
2020-10-07 10:35:00,39.12,39.13,38.99,39.0,17187.0,34.1464,34.1551,34.0329,34.0416,17187.0
2020-10-07 10:40:00,39.02,39.05,39.01,39.01,11486.0,34.0591,34.0853,34.0504,34.0504,11486.0
2020-10-07 10:45:00,39.04,39.11,39.04,39.11,4900.0,34.0766,34.1377,34.0766,34.1377,4900.0
2020-10-07 10:50:00,39.13,39.14,39.11,39.11,4435.0,34.1551,34.1638,34.1377,34.1377,4435.0
2020-10-07 10:55:00,39.11,39.17,39.1,39.15,10361.0,34.1377,34.19,34.1289,34.1726,10361.0
2020-10-07 11:00:00,39.16,39.19,39.15,39.19,5356.0,34.1813,34.2075,34.1726,34.2075,5356.0
2020-10-07 11:05:00,39.19,39.21,39.17,39.17,15032.0,34.2075,34.2249,34.19,34.19,15032.0
2020-10-07 11:10:00,39.17,39.17,39.13,39.15,27181.0,34.19,34.19,34.1551,34.1726,27181.0
2020-10-07 11:15:00,39.16,39.16,39.13,39.13,6097.0,34.1813,34.1813,34.1551,34.1551,6097.0
2020-10-07 11:20:00,39.12,39.16,39.08,39.16,7243.0,34.1464,34.1813,34.1115,34.1813,7243.0
2020-10-07 11:25:00,39.17,39.21,39.14,39.18,8457.0,34.19,34.2249,34.1638,34.1988,8457.0
2020-10-07 11:30:00,39.18,39.2,39.17,39.2,5997.0,34.1988,34.2162,34.19,34.2162,5997.0
2020-10-07 11:35:00,39.21,39.21,39.19,39.19,6492.0,34.2249,34.2249,34.2075,34.2075,6492.0
2020-10-07 11:40:00,39.19,39.19,39.19,39.19,3863.0,34.2075,34.2075,34.2075,34.2075,3863.0
2020-10-07 11:45:00,39.19,39.19,39.18,39.18,4011.0,34.2075,34.2075,34.1988,34.1988,4011.0
2020-10-07 11:50:00,39.18,39.19,39.18,39.19,5762.0,34.1988,34.2075,34.1988,34.2075,5762.0
2020-10-07 11:55:00,39.19,39.24,39.19,39.22,8428.0,34.2075,34.2511,34.2075,34.2337,8428.0
2020-10-07 12:00:00,39.22,39.22,39.22,39.22,5484.0,34.2337,34.2337,34.2337,34.2337,5484.0
2020-10-07 12:05:00,39.22,39.23,39.2,39.22,9029.0,34.2337,34.2424,34.2162,34.2337,9029.0
2020-10-07 12:10:00,39.22,39.22,39.22,39.22,2470.0,34.2337,34.2337,34.2337,34.2337,2470.0
2020-10-07 12:15:00,39.22,39.24,39.22,39.24,4691.0,34.2337,34.2511,34.2337,34.2511,4691.0
2020-10-07 12:20:00,39.25,39.27,39.24,39.25,13557.0,34.2599,34.2773,34.2511,34.2599,13557.0
2020-10-07 12:25:00,39.25,39.26,39.1,39.19,38462.0,34.2599,34.2686,34.1289,34.2075,38462.0
2020-10-07 12:30:00,39.2,39.28,39.2,39.26,12010.0,34.2162,34.286,34.2162,34.2686,12010.0
2020-10-07 12:35:00,39.25,39.26,39.24,39.26,7241.0,34.2599,34.2686,34.2511,34.2686,7241.0
2020-10-07 12:40:00,39.25,39.26,39.24,39.24,3400.0,34.2599,34.2686,34.2511,34.2511,3400.0
2020-10-07 12:45:00,39.24,39.26,39.22,39.24,4000.0,34.2511,34.2686,34.2337,34.2511,4000.0
2020-10-07 12:50:00,39.25,39.25,39.23,39.25,6055.0,34.2599,34.2599,34.2424,34.2599,6055.0
2020-10-07 12:55:00,39.24,39.26,39.24,39.26,4853.0,34.2511,34.2686,34.2511,34.2686,4853.0
2020-10-07 13:00:00,39.26,39.31,39.26,39.31,3788.0,34.2686,34.3122,34.2686,34.3122,3788.0
2020-10-07 13:05:00,39.31,39.33,39.31,39.33,8250.0,34.3122,34.3297,34.3122,34.3297,8250.0
2020-10-07 13:10:00,39.33,39.33,39.31,39.31,7236.0,34.3297,34.3297,34.3122,34.3122,7236.0
2020-10-07 13:15:00,39.31,39.34,39.31,39.34,1947.0,34.3122,34.3384,34.3122,34.3384,1947.0
2020-10-07 13:20:00,39.35,39.36,39.33,39.35,8986.0,34.3471,34.3559,34.3297,34.3471,8986.0
2020-10-07 13:25:00,39.35,39.37,39.35,39.37,3600.0,34.3471,34.3646,34.3471,34.3646,3600.0
2020-10-07 13:30:00,39.37,39.38,39.37,39.37,4471.0,34.3646,34.3733,34.3646,34.3646,4471.0
2020-10-07 13:35:00,39.36,39.36,39.32,39.32,3663.0,34.3559,34.3559,34.321,34.321,3663.0
2020-10-07 13:40:00,39.31,39.33,39.27,39.32,12849.0,34.3122,34.3297,34.2773,34.321,12849.0
2020-10-07 13:45:00,39.32,39.37,39.31,39.37,9365.0,34.321,34.3646,34.3122,34.3646,9365.0
2020-10-07 13:50:00,39.38,39.4,39.38,39.4,3727.0,34.3733,34.3908,34.3733,34.3908,3727.0
2020-10-07 13:55:00,39.4,39.42,39.36,39.36,14503.0,34.3908,34.4082,34.3559,34.3559,14503.0
2020-10-07 14:00:00,39.38,39.41,39.38,39.4,6411.0,34.3733,34.3995,34.3733,34.3908,6411.0
2020-10-07 14:05:00,39.39,39.41,39.38,39.39,5085.0,34.3821,34.3995,34.3733,34.3821,5085.0
2020-10-07 14:10:00,39.4,39.41,39.39,39.39,7557.0,34.3908,34.3995,34.3821,34.3821,7557.0
2020-10-07 14:15:00,39.4,39.42,39.39,39.42,5388.0,34.3908,34.4082,34.3821,34.4082,5388.0
2020-10-07 14:20:00,39.42,39.47,39.42,39.45,14267.0,34.4082,34.4519,34.4082,34.4344,14267.0
2020-10-07 14:25:00,39.45,39.48,39.45,39.47,4816.0,34.4344,34.4606,34.4344,34.4519,4816.0
2020-10-07 14:30:00,39.48,39.49,39.48,39.49,3300.0,34.4606,34.4693,34.4606,34.4693,3300.0
2020-10-07 14:35:00,39.5,39.51,39.49,39.51,3930.0,34.4781,34.4868,34.4693,34.4868,3930.0
2020-10-07 14:40:00,39.51,39.51,39.46,39.5,9624.0,34.4868,34.4868,34.4432,34.4781,9624.0
2020-10-07 14:45:00,39.5,39.51,39.5,39.5,4283.0,34.4781,34.4868,34.4781,34.4781,4283.0
2020-10-07 14:50:00,39.5,39.51,39.5,39.51,2000.0,34.4781,34.4868,34.4781,34.4868,2000.0
2020-10-07 14:55:00,39.52,39.53,39.52,39.53,7112.0,34.4955,34.5043,34.4955,34.5043,7112.0
2020-10-07 15:00:00,39.52,39.53,39.5,39.53,6329.0,34.4955,34.5043,34.4781,34.5043,6329.0
2020-10-07 15:05:00,39.53,39.54,39.53,39.53,6244.0,34.5043,34.513,34.5043,34.5043,6244.0
2020-10-07 15:10:00,39.53,39.56,39.53,39.55,9273.0,34.5043,34.5304,34.5043,34.5217,9273.0
2020-10-07 15:15:00,39.54,39.56,39.53,39.56,4263.0,34.513,34.5304,34.5043,34.5304,4263.0
2020-10-07 15:20:00,39.56,39.56,39.56,39.56,3126.0,34.5304,34.5304,34.5304,34.5304,3126.0
2020-10-07 15:25:00,39.57,39.57,39.45,39.46,24305.0,34.5392,34.5392,34.4344,34.4432,24305.0
2020-10-07 15:30:00,39.45,39.45,39.38,39.39,48235.0,34.4344,34.4344,34.3733,34.3821,48235.0
2020-10-07 15:35:00,39.4,39.45,39.38,39.44,18136.0,34.3908,34.4344,34.3733,34.4257,18136.0
2020-10-07 15:40:00,39.44,39.45,39.43,39.44,20656.0,34.4257,34.4344,34.417,34.4257,20656.0
2020-10-07 15:45:00,39.44,39.47,39.42,39.47,21154.0,34.4257,34.4519,34.4082,34.4519,21154.0
2020-10-07 15:50:00,39.48,39.48,39.4,39.47,44220.0,34.4606,34.4606,34.3908,34.4519,44220.0
2020-10-07 15:55:00,39.46,39.48,39.39,39.4,95383.0,34.4432,34.4606,34.3821,34.3908,95383.0
2020-10-08 09:30:00,39.79,39.97,39.69,39.95,16493.0,34.7312,34.8883,34.6439,34.8709,16493.0
2020-10-08 09:35:00,39.95,40.15,39.94,40.14,19140.0,34.8709,35.0454,34.8621,35.0367,19140.0
2020-10-08 09:40:00,40.14,40.17,40.08,40.16,22200.0,35.0367,35.0629,34.9843,35.0542,22200.0
2020-10-08 09:45:00,40.17,40.17,40.01,40.02,18702.0,35.0629,35.0629,34.9232,34.932,18702.0
2020-10-08 09:50:00,40.03,40.11,39.99,40.09,20623.0,34.9407,35.0105,34.9058,34.9931,20623.0
2020-10-08 09:55:00,40.08,40.1,40.03,40.07,12831.0,34.9843,35.0018,34.9407,34.9756,12831.0
2020-10-08 10:00:00,40.08,40.08,39.93,39.93,17322.0,34.9843,34.9843,34.8534,34.8534,17322.0
2020-10-08 10:05:00,39.92,39.96,39.87,39.87,21765.0,34.8447,34.8796,34.801,34.801,21765.0
2020-10-08 10:10:00,39.88,39.91,39.84,39.84,14342.0,34.8098,34.8359,34.7748,34.7748,14342.0
2020-10-08 10:15:00,39.83,39.88,39.82,39.87,12731.0,34.7661,34.8098,34.7574,34.801,12731.0
2020-10-08 10:20:00,39.87,39.99,39.87,39.99,22823.0,34.801,34.9058,34.801,34.9058,22823.0
2020-10-08 10:25:00,39.99,39.99,39.9,39.95,22097.0,34.9058,34.9058,34.8272,34.8709,22097.0
2020-10-08 10:30:00,39.94,40.0,39.93,40.0,8693.0,34.8621,34.9145,34.8534,34.9145,8693.0
2020-10-08 10:35:00,40.01,40.06,40.01,40.02,14108.0,34.9232,34.9669,34.9232,34.932,14108.0
2020-10-08 10:40:00,40.03,40.05,39.97,39.97,8543.0,34.9407,34.9581,34.8883,34.8883,8543.0
2020-10-08 10:45:00,39.98,39.99,39.96,39.96,5900.0,34.897,34.9058,34.8796,34.8796,5900.0
2020-10-08 10:50:00,39.97,40.03,39.97,39.97,14009.0,34.8883,34.9407,34.8883,34.8883,14009.0
2020-10-08 10:55:00,39.97,39.98,39.93,39.95,8226.0,34.8883,34.897,34.8534,34.8709,8226.0
2020-10-08 11:00:00,39.96,39.96,39.89,39.89,10930.0,34.8796,34.8796,34.8185,34.8185,10930.0
2020-10-08 11:05:00,39.89,39.93,39.89,39.91,5371.0,34.8185,34.8534,34.8185,34.8359,5371.0
2020-10-08 11:10:00,39.92,39.95,39.9,39.95,6986.0,34.8447,34.8709,34.8272,34.8709,6986.0
2020-10-08 11:15:00,39.94,39.96,39.89,39.89,9583.0,34.8621,34.8796,34.8185,34.8185,9583.0
2020-10-08 11:20:00,39.89,39.9,39.81,39.82,16343.0,34.8185,34.8272,34.7487,34.7574,16343.0
2020-10-08 11:25:00,39.81,39.83,39.79,39.82,15797.0,34.7487,34.7661,34.7312,34.7574,15797.0
2020-10-08 11:30:00,39.81,39.82,39.71,39.72,13925.0,34.7487,34.7574,34.6614,34.6701,13925.0
2020-10-08 11:35:00,39.73,39.8,39.71,39.8,10605.0,34.6788,34.7399,34.6614,34.7399,10605.0
2020-10-08 11:40:00,39.8,39.83,39.8,39.83,7008.0,34.7399,34.7661,34.7399,34.7661,7008.0
2020-10-08 11:45:00,39.83,39.85,39.75,39.77,11501.0,34.7661,34.7836,34.6963,34.7137,11501.0
2020-10-08 11:50:00,39.77,39.78,39.74,39.74,5400.0,34.7137,34.7225,34.6876,34.6876,5400.0
2020-10-08 11:55:00,39.74,39.76,39.74,39.76,10039.0,34.6876,34.705,34.6876,34.705,10039.0
2020-10-08 12:00:00,39.77,39.78,39.75,39.75,12560.0,34.7137,34.7225,34.6963,34.6963,12560.0
2020-10-08 12:05:00,39.75,39.82,39.75,39.8,14140.0,34.6963,34.7574,34.6963,34.7399,14140.0
2020-10-08 12:10:00,39.79,39.79,39.77,39.77,4660.0,34.7312,34.7312,34.7137,34.7137,4660.0
2020-10-08 12:15:00,39.78,39.83,39.75,39.81,11206.0,34.7225,34.7661,34.6963,34.7487,11206.0
2020-10-08 12:20:00,39.8,39.82,39.79,39.82,5697.0,34.7399,34.7574,34.7312,34.7574,5697.0
2020-10-08 12:25:00,39.82,39.82,39.8,39.8,6031.0,34.7574,34.7574,34.7399,34.7399,6031.0
2020-10-08 12:30:00,39.81,39.81,39.8,39.8,200.0,34.7487,34.7487,34.7399,34.7399,200.0
2020-10-08 12:35:00,39.8,39.8,39.77,39.8,8113.0,34.7399,34.7399,34.7137,34.7399,8113.0
2020-10-08 12:40:00,39.8,39.8,39.74,39.74,6942.0,34.7399,34.7399,34.6876,34.6876,6942.0
2020-10-08 12:45:00,39.75,39.78,39.75,39.76,8910.0,34.6963,34.7225,34.6963,34.705,8910.0
2020-10-08 12:50:00,39.76,39.78,39.74,39.74,7598.0,34.705,34.7225,34.6876,34.6876,7598.0
2020-10-08 12:55:00,39.74,39.76,39.74,39.75,7979.0,34.6876,34.705,34.6876,34.6963,7979.0
2020-10-08 13:00:00,39.76,39.78,39.76,39.77,5800.0,34.705,34.7225,34.705,34.7137,5800.0
2020-10-08 13:05:00,39.77,39.77,39.7,39.71,5389.0,34.7137,34.7137,34.6526,34.6614,5389.0
2020-10-08 13:10:00,39.72,39.76,39.72,39.76,3648.0,34.6701,34.705,34.6701,34.705,3648.0
2020-10-08 13:15:00,39.76,39.77,39.76,39.76,3378.0,34.705,34.7137,34.705,34.705,3378.0
2020-10-08 13:20:00,39.76,39.78,39.76,39.77,8937.0,34.705,34.7225,34.705,34.7137,8937.0
2020-10-08 13:25:00,39.77,39.81,39.77,39.8,12105.0,34.7137,34.7487,34.7137,34.7399,12105.0
2020-10-08 13:30:00,39.8,39.81,39.79,39.79,2200.0,34.7399,34.7487,34.7312,34.7312,2200.0
2020-10-08 13:35:00,39.79,39.81,39.79,39.8,8561.0,34.7312,34.7487,34.7312,34.7399,8561.0
2020-10-08 13:40:00,39.8,39.81,39.78,39.81,5639.0,34.7399,34.7487,34.7225,34.7487,5639.0
2020-10-08 13:45:00,39.8,39.81,39.8,39.8,4238.0,34.7399,34.7487,34.7399,34.7399,4238.0
2020-10-08 13:50:00,39.81,39.81,39.8,39.8,1662.0,34.7487,34.7487,34.7399,34.7399,1662.0
2020-10-08 13:55:00,39.79,39.79,39.77,39.77,3217.0,34.7312,34.7312,34.7137,34.7137,3217.0
2020-10-08 14:00:00,39.77,39.78,39.76,39.76,6986.0,34.7137,34.7225,34.705,34.705,6986.0
2020-10-08 14:05:00,39.76,39.85,39.76,39.85,4500.0,34.705,34.7836,34.705,34.7836,4500.0
2020-10-08 14:10:00,39.85,39.85,39.83,39.85,6316.0,34.7836,34.7836,34.7661,34.7836,6316.0
2020-10-08 14:15:00,39.86,39.88,39.86,39.86,2400.0,34.7923,34.8098,34.7923,34.7923,2400.0
2020-10-08 14:20:00,39.86,39.88,39.86,39.88,2451.0,34.7923,34.8098,34.7923,34.8098,2451.0
2020-10-08 14:25:00,39.88,39.88,39.85,39.86,3765.0,34.8098,34.8098,34.7836,34.7923,3765.0
2020-10-08 14:30:00,39.87,39.89,39.87,39.89,7835.0,34.801,34.8185,34.801,34.8185,7835.0
2020-10-08 14:35:00,39.88,39.88,39.86,39.88,9512.0,34.8098,34.8098,34.7923,34.8098,9512.0
2020-10-08 14:40:00,39.87,39.87,39.85,39.86,3900.0,34.801,34.801,34.7836,34.7923,3900.0
2020-10-08 14:45:00,39.87,39.87,39.85,39.85,1922.0,34.801,34.801,34.7836,34.7836,1922.0
2020-10-08 14:50:00,39.85,39.85,39.82,39.82,6985.0,34.7836,34.7836,34.7574,34.7574,6985.0
2020-10-08 14:55:00,39.82,39.84,39.82,39.83,6433.0,34.7574,34.7748,34.7574,34.7661,6433.0
2020-10-08 15:00:00,39.83,39.83,39.76,39.77,11839.0,34.7661,34.7661,34.705,34.7137,11839.0
2020-10-08 15:05:00,39.78,39.79,39.78,39.79,3005.0,34.7225,34.7312,34.7225,34.7312,3005.0
2020-10-08 15:10:00,39.79,39.81,39.77,39.8,4049.0,34.7312,34.7487,34.7137,34.7399,4049.0
2020-10-08 15:15:00,39.8,39.81,39.76,39.81,10020.0,34.7399,34.7487,34.705,34.7487,10020.0
2020-10-08 15:20:00,39.81,39.85,39.79,39.83,16002.0,34.7487,34.7836,34.7312,34.7661,16002.0
2020-10-08 15:25:00,39.83,39.88,39.83,39.88,7268.0,34.7661,34.8098,34.7661,34.8098,7268.0
2020-10-08 15:30:00,39.89,39.9,39.89,39.9,3795.0,34.8185,34.8272,34.8185,34.8272,3795.0
2020-10-08 15:35:00,39.89,39.89,39.86,39.89,12916.0,34.8185,34.8185,34.7923,34.8185,12916.0
2020-10-08 15:40:00,39.88,39.88,39.79,39.79,25151.0,34.8098,34.8098,34.7312,34.7312,25151.0
2020-10-08 15:45:00,39.79,39.81,39.78,39.79,33081.0,34.7312,34.7487,34.7225,34.7312,33081.0
2020-10-08 15:50:00,39.78,39.82,39.73,39.82,65458.0,34.7225,34.7574,34.6788,34.7574,65458.0
2020-10-08 15:55:00,39.82,39.84,39.78,39.8,50161.0,34.7574,34.7748,34.7225,34.7399,50161.0
2020-10-09 09:30:00,40.11,40.23,40.06,40.19,25841.0,35.0105,35.1153,34.9669,35.0803,25841.0
2020-10-09 09:35:00,40.16,40.17,40.01,40.01,9738.0,35.0542,35.0629,34.9232,34.9232,9738.0
2020-10-09 09:40:00,40.03,40.16,40.03,40.15,33421.0,34.9407,35.0542,34.9407,35.0454,33421.0
2020-10-09 09:45:00,40.16,40.17,40.05,40.06,10432.0,35.0542,35.0629,34.9581,34.9669,10432.0
2020-10-09 09:50:00,40.05,40.06,39.99,40.06,14394.0,34.9581,34.9669,34.9058,34.9669,14394.0
2020-10-09 09:55:00,40.07,40.08,40.01,40.01,13700.0,34.9756,34.9843,34.9232,34.9232,13700.0
2020-10-09 10:00:00,40.01,40.03,40.0,40.02,14811.0,34.9232,34.9407,34.9145,34.932,14811.0
2020-10-09 10:05:00,40.01,40.03,40.01,40.01,12099.0,34.9232,34.9407,34.9232,34.9232,12099.0
2020-10-09 10:10:00,40.0,40.02,39.99,40.02,16329.0,34.9145,34.932,34.9058,34.932,16329.0
2020-10-09 10:15:00,40.01,40.05,40.0,40.05,11022.0,34.9232,34.9581,34.9145,34.9581,11022.0
2020-10-09 10:20:00,40.04,40.04,39.9,39.92,38384.0,34.9494,34.9494,34.8272,34.8447,38384.0
2020-10-09 10:25:00,39.93,39.97,39.92,39.92,11148.0,34.8534,34.8883,34.8447,34.8447,11148.0
2020-10-09 10:30:00,39.92,39.94,39.89,39.89,16974.0,34.8447,34.8621,34.8185,34.8185,16974.0
2020-10-09 10:35:00,39.89,39.95,39.89,39.94,7597.0,34.8185,34.8709,34.8185,34.8621,7597.0
2020-10-09 10:40:00,39.93,39.97,39.93,39.97,4589.0,34.8534,34.8883,34.8534,34.8883,4589.0
2020-10-09 10:45:00,39.98,40.02,39.97,40.02,8551.0,34.897,34.932,34.8883,34.932,8551.0
2020-10-09 10:50:00,40.02,40.03,40.01,40.01,4000.0,34.932,34.9407,34.9232,34.9232,4000.0
2020-10-09 10:55:00,40.01,40.01,39.97,39.99,4489.0,34.9232,34.9232,34.8883,34.9058,4489.0
2020-10-09 11:00:00,39.99,40.0,39.95,39.96,10230.0,34.9058,34.9145,34.8709,34.8796,10230.0
2020-10-09 11:05:00,39.95,39.95,39.84,39.84,8400.0,34.8709,34.8709,34.7748,34.7748,8400.0
2020-10-09 11:10:00,39.85,39.88,39.85,39.88,4200.0,34.7836,34.8098,34.7836,34.8098,4200.0
2020-10-09 11:15:00,39.86,39.86,39.83,39.83,6737.0,34.7923,34.7923,34.7661,34.7661,6737.0
2020-10-09 11:20:00,39.83,39.84,39.81,39.81,16941.0,34.7661,34.7748,34.7487,34.7487,16941.0
2020-10-09 11:25:00,39.81,39.85,39.8,39.85,5003.0,34.7487,34.7836,34.7399,34.7836,5003.0
2020-10-09 11:30:00,39.85,39.86,39.82,39.82,8343.0,34.7836,34.7923,34.7574,34.7574,8343.0
2020-10-09 11:35:00,39.81,39.82,39.8,39.81,16649.0,34.7487,34.7574,34.7399,34.7487,16649.0
2020-10-09 11:40:00,39.81,39.88,39.8,39.82,22503.0,34.7487,34.8098,34.7399,34.7574,22503.0
2020-10-09 11:45:00,39.83,39.93,39.83,39.92,11995.0,34.7661,34.8534,34.7661,34.8447,11995.0
2020-10-09 11:50:00,39.94,39.94,39.86,39.93,14851.0,34.8621,34.8621,34.7923,34.8534,14851.0
2020-10-09 11:55:00,39.92,39.95,39.92,39.93,17829.0,34.8447,34.8709,34.8447,34.8534,17829.0
2020-10-09 12:00:00,39.9,39.92,39.88,39.89,8702.0,34.8272,34.8447,34.8098,34.8185,8702.0
2020-10-09 12:05:00,39.88,39.93,39.88,39.93,9611.0,34.8098,34.8534,34.8098,34.8534,9611.0
2020-10-09 12:10:00,39.93,39.94,39.92,39.94,4179.0,34.8534,34.8621,34.8447,34.8621,4179.0
2020-10-09 12:15:00,39.95,39.96,39.93,39.96,6699.0,34.8709,34.8796,34.8534,34.8796,6699.0
2020-10-09 12:20:00,39.97,39.98,39.96,39.96,2328.0,34.8883,34.897,34.8796,34.8796,2328.0
2020-10-09 12:25:00,39.95,39.96,39.88,39.94,26554.0,34.8709,34.8796,34.8098,34.8621,26554.0
2020-10-09 12:30:00,39.94,39.97,39.94,39.97,3931.0,34.8621,34.8883,34.8621,34.8883,3931.0
2020-10-09 12:35:00,39.98,39.99,39.97,39.97,3972.0,34.897,34.9058,34.8883,34.8883,3972.0
2020-10-09 12:40:00,39.97,39.98,39.93,39.95,6478.0,34.8883,34.897,34.8534,34.8709,6478.0
2020-10-09 12:45:00,39.95,39.95,39.92,39.94,6328.0,34.8709,34.8709,34.8447,34.8621,6328.0
2020-10-09 12:50:00,39.94,39.95,39.93,39.94,2211.0,34.8621,34.8709,34.8534,34.8621,2211.0
2020-10-09 12:55:00,39.94,39.96,39.94,39.95,3400.0,34.8621,34.8796,34.8621,34.8709,3400.0
2020-10-09 13:00:00,39.95,39.95,39.93,39.93,8685.0,34.8709,34.8709,34.8534,34.8534,8685.0
2020-10-09 13:05:00,39.92,39.94,39.92,39.94,4300.0,34.8447,34.8621,34.8447,34.8621,4300.0
2020-10-09 13:10:00,39.93,39.93,39.91,39.91,5792.0,34.8534,34.8534,34.8359,34.8359,5792.0
2020-10-09 13:15:00,39.91,39.92,39.9,39.9,2802.0,34.8359,34.8447,34.8272,34.8272,2802.0
2020-10-09 13:20:00,39.89,39.91,39.89,39.9,2742.0,34.8185,34.8359,34.8185,34.8272,2742.0
2020-10-09 13:25:00,39.9,39.9,39.9,39.9,900.0,34.8272,34.8272,34.8272,34.8272,900.0
2020-10-09 13:30:00,39.9,39.9,39.87,39.88,2676.0,34.8272,34.8272,34.801,34.8098,2676.0
2020-10-09 13:35:00,39.88,39.88,39.83,39.83,11229.0,34.8098,34.8098,34.7661,34.7661,11229.0
2020-10-09 13:40:00,39.83,39.83,39.81,39.82,9206.0,34.7661,34.7661,34.7487,34.7574,9206.0
2020-10-09 13:45:00,39.83,39.85,39.83,39.84,4182.0,34.7661,34.7836,34.7661,34.7748,4182.0
2020-10-09 13:50:00,39.83,39.86,39.83,39.85,16320.0,34.7661,34.7923,34.7661,34.7836,16320.0
2020-10-09 13:55:00,39.84,39.84,39.81,39.81,6177.0,34.7748,34.7748,34.7487,34.7487,6177.0
2020-10-09 14:00:00,39.81,39.82,39.8,39.81,4050.0,34.7487,34.7574,34.7399,34.7487,4050.0
2020-10-09 14:05:00,39.81,39.81,39.78,39.78,4131.0,34.7487,34.7487,34.7225,34.7225,4131.0
2020-10-09 14:10:00,39.78,39.78,39.74,39.77,9150.0,34.7225,34.7225,34.6876,34.7137,9150.0
2020-10-09 14:15:00,39.76,39.77,39.76,39.77,3392.0,34.705,34.7137,34.705,34.7137,3392.0
2020-10-09 14:20:00,39.76,39.77,39.76,39.76,500.0,34.705,34.7137,34.705,34.705,500.0
2020-10-09 14:25:00,39.76,39.76,39.74,39.76,5723.0,34.705,34.705,34.6876,34.705,5723.0
2020-10-09 14:30:00,39.76,39.8,39.76,39.78,7700.0,34.705,34.7399,34.705,34.7225,7700.0
2020-10-09 14:35:00,39.78,39.79,39.72,39.77,22306.0,34.7225,34.7312,34.6701,34.7137,22306.0
2020-10-09 14:40:00,39.77,39.8,39.75,39.8,12345.0,34.7137,34.7399,34.6963,34.7399,12345.0
2020-10-09 14:45:00,39.81,39.83,39.81,39.83,6497.0,34.7487,34.7661,34.7487,34.7661,6497.0
2020-10-09 14:50:00,39.83,39.84,39.81,39.82,7529.0,34.7661,34.7748,34.7487,34.7574,7529.0
2020-10-09 14:55:00,39.82,39.84,39.81,39.83,5399.0,34.7574,34.7748,34.7487,34.7661,5399.0
2020-10-09 15:00:00,39.83,39.85,39.82,39.85,6777.0,34.7661,34.7836,34.7574,34.7836,6777.0
2020-10-09 15:05:00,39.85,39.85,39.83,39.84,10189.0,34.7836,34.7836,34.7661,34.7748,10189.0
2020-10-09 15:10:00,39.85,39.85,39.84,39.84,11300.0,34.7836,34.7836,34.7748,34.7748,11300.0
2020-10-09 15:15:00,39.85,39.87,39.85,39.86,7404.0,34.7836,34.801,34.7836,34.7923,7404.0
2020-10-09 15:20:00,39.87,39.96,39.87,39.93,12607.0,34.801,34.8796,34.801,34.8534,12607.0
2020-10-09 15:25:00,39.92,39.94,39.92,39.94,9349.0,34.8447,34.8621,34.8447,34.8621,9349.0
2020-10-09 15:30:00,39.94,39.94,39.87,39.88,11476.0,34.8621,34.8621,34.801,34.8098,11476.0
2020-10-09 15:35:00,39.88,39.9,39.85,39.85,17832.0,34.8098,34.8272,34.7836,34.7836,17832.0
2020-10-09 15:40:00,39.85,39.88,39.85,39.88,9011.0,34.7836,34.8098,34.7836,34.8098,9011.0
2020-10-09 15:45:00,39.88,39.89,39.81,39.81,17235.0,34.8098,34.8185,34.7487,34.7487,17235.0
2020-10-09 15:50:00,39.81,39.85,39.81,39.84,30767.0,34.7487,34.7836,34.7487,34.7748,30767.0
2020-10-09 15:55:00,39.83,39.86,39.8,39.86,31044.0,34.7661,34.7923,34.7399,34.7923,31044.0
2020-10-12 09:30:00,39.94,39.94,39.76,39.8,43818.0,34.8621,34.8621,34.705,34.7399,43818.0
2020-10-12 09:35:00,39.8,39.82,39.64,39.66,29642.0,34.7399,34.7574,34.6003,34.6177,29642.0
2020-10-12 09:40:00,39.67,39.77,39.64,39.77,34385.0,34.6265,34.7137,34.6003,34.7137,34385.0
2020-10-12 09:45:00,39.76,39.83,39.74,39.81,48317.0,34.705,34.7661,34.6876,34.7487,48317.0
2020-10-12 09:50:00,39.81,39.85,39.75,39.75,27543.0,34.7487,34.7836,34.6963,34.6963,27543.0
2020-10-12 09:55:00,39.76,39.8,39.75,39.78,17806.0,34.705,34.7399,34.6963,34.7225,17806.0
2020-10-12 10:00:00,39.78,39.83,39.78,39.8,13162.0,34.7225,34.7661,34.7225,34.7399,13162.0
2020-10-12 10:05:00,39.81,39.83,39.8,39.82,8678.0,34.7487,34.7661,34.7399,34.7574,8678.0
2020-10-12 10:10:00,39.83,39.92,39.83,39.87,11269.0,34.7661,34.8447,34.7661,34.801,11269.0
2020-10-12 10:15:00,39.87,39.92,39.87,39.89,12547.0,34.801,34.8447,34.801,34.8185,12547.0
2020-10-12 10:20:00,39.88,39.88,39.83,39.86,15137.0,34.8098,34.8098,34.7661,34.7923,15137.0
2020-10-12 10:25:00,39.86,39.91,39.86,39.91,7657.0,34.7923,34.8359,34.7923,34.8359,7657.0
2020-10-12 10:30:00,39.9,39.9,39.85,39.88,12490.0,34.8272,34.8272,34.7836,34.8098,12490.0
2020-10-12 10:35:00,39.89,39.98,39.89,39.98,21634.0,34.8185,34.897,34.8185,34.897,21634.0
2020-10-12 10:40:00,39.98,39.98,39.94,39.94,5651.0,34.897,34.897,34.8621,34.8621,5651.0
2020-10-12 10:45:00,39.94,39.97,39.93,39.93,13352.0,34.8621,34.8883,34.8534,34.8534,13352.0
2020-10-12 10:50:00,39.93,40.0,39.93,39.99,9495.0,34.8534,34.9145,34.8534,34.9058,9495.0
2020-10-12 10:55:00,40.0,40.06,39.98,39.99,20148.0,34.9145,34.9669,34.897,34.9058,20148.0
2020-10-12 11:00:00,40.0,40.0,39.97,39.99,11399.0,34.9145,34.9145,34.8883,34.9058,11399.0
2020-10-12 11:05:00,40.0,40.04,39.99,40.02,11868.0,34.9145,34.9494,34.9058,34.932,11868.0
2020-10-12 11:10:00,40.03,40.08,40.02,40.08,14643.0,34.9407,34.9843,34.932,34.9843,14643.0
2020-10-12 11:15:00,40.09,40.1,40.04,40.07,7916.0,34.9931,35.0018,34.9494,34.9756,7916.0
2020-10-12 11:20:00,40.07,40.1,40.07,40.1,6284.0,34.9756,35.0018,34.9756,35.0018,6284.0
2020-10-12 11:25:00,40.1,40.13,40.09,40.09,8139.0,35.0018,35.028,34.9931,34.9931,8139.0
2020-10-12 11:30:00,40.09,40.12,40.08,40.09,6700.0,34.9931,35.0192,34.9843,34.9931,6700.0
2020-10-12 11:35:00,40.09,40.12,40.07,40.11,9556.0,34.9931,35.0192,34.9756,35.0105,9556.0
2020-10-12 11:40:00,40.12,40.17,40.11,40.17,8821.0,35.0192,35.0629,35.0105,35.0629,8821.0
2020-10-12 11:45:00,40.17,40.21,40.17,40.21,8972.0,35.0629,35.0978,35.0629,35.0978,8972.0
2020-10-12 11:50:00,40.2,40.2,40.13,40.13,8569.0,35.0891,35.0891,35.028,35.028,8569.0
2020-10-12 11:55:00,40.13,40.17,40.13,40.15,7971.0,35.028,35.0629,35.028,35.0454,7971.0
2020-10-12 12:00:00,40.16,40.17,40.1,40.1,20751.0,35.0542,35.0629,35.0018,35.0018,20751.0
2020-10-12 12:05:00,40.1,40.15,40.1,40.15,15710.0,35.0018,35.0454,35.0018,35.0454,15710.0
2020-10-12 12:10:00,40.14,40.17,40.13,40.17,11322.0,35.0367,35.0629,35.028,35.0629,11322.0
2020-10-12 12:15:00,40.17,40.19,40.16,40.16,16414.0,35.0629,35.0803,35.0542,35.0542,16414.0
2020-10-12 12:20:00,40.17,40.25,40.17,40.25,9600.0,35.0629,35.1327,35.0629,35.1327,9600.0
2020-10-12 12:25:00,40.24,40.35,40.24,40.32,25361.0,35.124,35.22,35.124,35.1938,25361.0
2020-10-12 12:30:00,40.32,40.36,40.31,40.34,11641.0,35.1938,35.2287,35.1851,35.2113,11641.0
2020-10-12 12:35:00,40.33,40.34,40.28,40.3,11299.0,35.2025,35.2113,35.1589,35.1764,11299.0
2020-10-12 12:40:00,40.31,40.38,40.31,40.38,21808.0,35.1851,35.2462,35.1851,35.2462,21808.0
2020-10-12 12:45:00,40.39,40.4,40.38,40.4,19220.0,35.2549,35.2636,35.2462,35.2636,19220.0
2020-10-12 12:50:00,40.41,40.42,40.32,40.32,21693.0,35.2724,35.2811,35.1938,35.1938,21693.0
2020-10-12 12:55:00,40.31,40.31,40.27,40.27,10356.0,35.1851,35.1851,35.1502,35.1502,10356.0
2020-10-12 13:00:00,40.26,40.29,40.26,40.29,6267.0,35.1414,35.1676,35.1414,35.1676,6267.0
2020-10-12 13:05:00,40.29,40.29,40.27,40.28,5100.0,35.1676,35.1676,35.1502,35.1589,5100.0
2020-10-12 13:10:00,40.28,40.3,40.26,40.27,7261.0,35.1589,35.1764,35.1414,35.1502,7261.0
2020-10-12 13:15:00,40.29,40.36,40.28,40.36,9537.0,35.1676,35.2287,35.1589,35.2287,9537.0
2020-10-12 13:20:00,40.37,40.41,40.37,40.41,14237.0,35.2375,35.2724,35.2375,35.2724,14237.0
2020-10-12 13:25:00,40.42,40.44,40.4,40.42,15464.0,35.2811,35.2986,35.2636,35.2811,15464.0
2020-10-12 13:30:00,40.44,40.48,40.43,40.47,12619.0,35.2986,35.3335,35.2898,35.3247,12619.0
2020-10-12 13:35:00,40.46,40.46,40.4,40.41,9435.0,35.316,35.316,35.2636,35.2724,9435.0
2020-10-12 13:40:00,40.42,40.43,40.39,40.41,6674.0,35.2811,35.2898,35.2549,35.2724,6674.0
2020-10-12 13:45:00,40.41,40.42,40.35,40.4,15983.0,35.2724,35.2811,35.22,35.2636,15983.0
2020-10-12 13:50:00,40.41,40.41,40.38,40.38,11434.0,35.2724,35.2724,35.2462,35.2462,11434.0
2020-10-12 13:55:00,40.38,40.42,40.38,40.42,5936.0,35.2462,35.2811,35.2462,35.2811,5936.0
2020-10-12 14:00:00,40.42,40.47,40.42,40.44,13044.0,35.2811,35.3247,35.2811,35.2986,13044.0
2020-10-12 14:05:00,40.44,40.47,40.44,40.47,7365.0,35.2986,35.3247,35.2986,35.3247,7365.0
2020-10-12 14:10:00,40.46,40.49,40.46,40.49,11035.0,35.316,35.3422,35.316,35.3422,11035.0
2020-10-12 14:15:00,40.49,40.49,40.45,40.46,8255.0,35.3422,35.3422,35.3073,35.316,8255.0
2020-10-12 14:20:00,40.46,40.47,40.41,40.44,16926.0,35.316,35.3247,35.2724,35.2986,16926.0
2020-10-12 14:25:00,40.44,40.5,40.44,40.5,16268.0,35.2986,35.3509,35.2986,35.3509,16268.0
2020-10-12 14:30:00,40.5,40.52,40.49,40.49,39070.0,35.3509,35.3684,35.3422,35.3422,39070.0
2020-10-12 14:35:00,40.49,40.49,40.41,40.44,22588.0,35.3422,35.3422,35.2724,35.2986,22588.0
2020-10-12 14:40:00,40.46,40.47,40.4,40.45,18777.0,35.316,35.3247,35.2636,35.3073,18777.0
2020-10-12 14:45:00,40.44,40.46,40.43,40.45,10339.0,35.2986,35.316,35.2898,35.3073,10339.0
2020-10-12 14:50:00,40.46,40.47,40.44,40.45,14264.0,35.316,35.3247,35.2986,35.3073,14264.0
2020-10-12 14:55:00,40.45,40.46,40.43,40.46,8737.0,35.3073,35.316,35.2898,35.316,8737.0
2020-10-12 15:00:00,40.46,40.46,40.4,40.43,20304.0,35.316,35.316,35.2636,35.2898,20304.0
2020-10-12 15:05:00,40.43,40.43,40.39,40.39,8698.0,35.2898,35.2898,35.2549,35.2549,8698.0
2020-10-12 15:10:00,40.39,40.4,40.34,40.36,11585.0,35.2549,35.2636,35.2113,35.2287,11585.0
2020-10-12 15:15:00,40.35,40.4,40.35,40.39,10227.0,35.22,35.2636,35.22,35.2549,10227.0
2020-10-12 15:20:00,40.4,40.42,40.37,40.39,12433.0,35.2636,35.2811,35.2375,35.2549,12433.0
2020-10-12 15:25:00,40.39,40.39,40.34,40.35,13034.0,35.2549,35.2549,35.2113,35.22,13034.0
2020-10-12 15:30:00,40.36,40.36,40.31,40.31,15272.0,35.2287,35.2287,35.1851,35.1851,15272.0
2020-10-12 15:35:00,40.31,40.35,40.31,40.33,10939.0,35.1851,35.22,35.1851,35.2025,10939.0
2020-10-12 15:40:00,40.34,40.34,40.31,40.31,19240.0,35.2113,35.2113,35.1851,35.1851,19240.0
2020-10-12 15:45:00,40.31,40.33,40.27,40.27,28516.0,35.1851,35.2025,35.1502,35.1502,28516.0
2020-10-12 15:50:00,40.27,40.35,40.23,40.33,36299.0,35.1502,35.22,35.1153,35.2025,36299.0
2020-10-12 15:55:00,40.34,40.42,40.34,40.37,46363.0,35.2113,35.2811,35.2113,35.2375,46363.0
2020-10-13 09:30:00,40.52,40.6,40.38,40.57,24676.0,35.3684,35.4382,35.2462,35.412,24676.0
2020-10-13 09:35:00,40.55,40.56,40.24,40.31,20380.0,35.3946,35.4033,35.124,35.1851,20380.0
2020-10-13 09:40:00,40.3,40.33,40.21,40.24,20931.0,35.1764,35.2025,35.0978,35.124,20931.0
2020-10-13 09:45:00,40.24,40.26,40.2,40.26,16100.0,35.124,35.1414,35.0891,35.1414,16100.0
2020-10-13 09:50:00,40.26,40.28,40.2,40.23,23106.0,35.1414,35.1589,35.0891,35.1153,23106.0
2020-10-13 09:55:00,40.22,40.24,40.16,40.16,13945.0,35.1065,35.124,35.0542,35.0542,13945.0
2020-10-13 10:00:00,40.17,40.18,40.14,40.17,15341.0,35.0629,35.0716,35.0367,35.0629,15341.0
2020-10-13 10:05:00,40.17,40.17,40.05,40.07,7207.0,35.0629,35.0629,34.9581,34.9756,7207.0
2020-10-13 10:10:00,40.06,40.08,39.99,40.06,26726.0,34.9669,34.9843,34.9058,34.9669,26726.0
2020-10-13 10:15:00,40.06,40.1,40.03,40.06,14810.0,34.9669,35.0018,34.9407,34.9669,14810.0
2020-10-13 10:20:00,40.05,40.09,40.03,40.09,13227.0,34.9581,34.9931,34.9407,34.9931,13227.0
2020-10-13 10:25:00,40.08,40.1,40.07,40.08,9127.0,34.9843,35.0018,34.9756,34.9843,9127.0
2020-10-13 10:30:00,40.07,40.08,40.01,40.03,14317.0,34.9756,34.9843,34.9232,34.9407,14317.0
2020-10-13 10:35:00,40.03,40.03,39.92,39.94,26306.0,34.9407,34.9407,34.8447,34.8621,26306.0
2020-10-13 10:40:00,39.95,39.95,39.91,39.93,14880.0,34.8709,34.8709,34.8359,34.8534,14880.0
2020-10-13 10:45:00,39.94,39.94,39.88,39.9,13334.0,34.8621,34.8621,34.8098,34.8272,13334.0
2020-10-13 10:50:00,39.91,39.95,39.9,39.95,14063.0,34.8359,34.8709,34.8272,34.8709,14063.0
2020-10-13 10:55:00,39.96,39.99,39.94,39.94,15563.0,34.8796,34.9058,34.8621,34.8621,15563.0
2020-10-13 11:00:00,39.93,39.96,39.9,39.9,2892.0,34.8534,34.8796,34.8272,34.8272,2892.0
2020-10-13 11:05:00,39.9,39.94,39.87,39.93,11265.0,34.8272,34.8621,34.801,34.8534,11265.0
2020-10-13 11:10:00,39.94,39.98,39.94,39.97,19137.0,34.8621,34.897,34.8621,34.8883,19137.0
2020-10-13 11:15:00,39.98,40.0,39.97,40.0,11081.0,34.897,34.9145,34.8883,34.9145,11081.0
2020-10-13 11:20:00,40.0,40.07,40.0,40.04,23106.0,34.9145,34.9756,34.9145,34.9494,23106.0
2020-10-13 11:25:00,40.05,40.06,40.02,40.02,9346.0,34.9581,34.9669,34.932,34.932,9346.0
2020-10-13 11:30:00,40.01,40.07,40.01,40.07,12405.0,34.9232,34.9756,34.9232,34.9756,12405.0
2020-10-13 11:35:00,40.07,40.11,40.07,40.09,13338.0,34.9756,35.0105,34.9756,34.9931,13338.0
2020-10-13 11:40:00,40.09,40.09,40.01,40.01,10499.0,34.9931,34.9931,34.9232,34.9232,10499.0
2020-10-13 11:45:00,40.01,40.02,39.99,40.01,7249.0,34.9232,34.932,34.9058,34.9232,7249.0
2020-10-13 11:50:00,40.01,40.02,40.0,40.0,6699.0,34.9232,34.932,34.9145,34.9145,6699.0
2020-10-13 11:55:00,40.0,40.01,39.98,40.01,7431.0,34.9145,34.9232,34.897,34.9232,7431.0
2020-10-13 12:00:00,40.01,40.03,39.94,39.95,25204.0,34.9232,34.9407,34.8621,34.8709,25204.0
2020-10-13 12:05:00,39.96,40.0,39.96,39.99,3916.0,34.8796,34.9145,34.8796,34.9058,3916.0
2020-10-13 12:10:00,39.96,39.96,39.87,39.88,9673.0,34.8796,34.8796,34.801,34.8098,9673.0
2020-10-13 12:15:00,39.87,39.91,39.85,39.89,13141.0,34.801,34.8359,34.7836,34.8185,13141.0
2020-10-13 12:20:00,39.89,39.92,39.89,39.92,17632.0,34.8185,34.8447,34.8185,34.8447,17632.0
2020-10-13 12:25:00,39.93,39.95,39.92,39.94,10474.0,34.8534,34.8709,34.8447,34.8621,10474.0
2020-10-13 12:30:00,39.93,39.95,39.92,39.92,11156.0,34.8534,34.8709,34.8447,34.8447,11156.0
2020-10-13 12:35:00,39.9,39.9,39.85,39.85,6347.0,34.8272,34.8272,34.7836,34.7836,6347.0
2020-10-13 12:40:00,39.84,39.88,39.83,39.85,15910.0,34.7748,34.8098,34.7661,34.7836,15910.0
2020-10-13 12:45:00,39.84,39.86,39.83,39.85,22414.0,34.7748,34.7923,34.7661,34.7836,22414.0
2020-10-13 12:50:00,39.85,39.87,39.85,39.85,8509.0,34.7836,34.801,34.7836,34.7836,8509.0
2020-10-13 12:55:00,39.85,39.87,39.83,39.83,8201.0,34.7836,34.801,34.7661,34.7661,8201.0
2020-10-13 13:00:00,39.82,39.83,39.76,39.79,18704.0,34.7574,34.7661,34.705,34.7312,18704.0
2020-10-13 13:05:00,39.79,39.8,39.73,39.74,25064.0,34.7312,34.7399,34.6788,34.6876,25064.0
2020-10-13 13:10:00,39.75,39.8,39.74,39.75,13090.0,34.6963,34.7399,34.6876,34.6963,13090.0
2020-10-13 13:15:00,39.75,39.88,39.75,39.88,8064.0,34.6963,34.8098,34.6963,34.8098,8064.0
2020-10-13 13:20:00,39.88,39.89,39.8,39.85,15607.0,34.8098,34.8185,34.7399,34.7836,15607.0
2020-10-13 13:25:00,39.85,39.85,39.78,39.78,13904.0,34.7836,34.7836,34.7225,34.7225,13904.0
2020-10-13 13:30:00,39.78,39.83,39.77,39.83,11190.0,34.7225,34.7661,34.7137,34.7661,11190.0
2020-10-13 13:35:00,39.84,39.84,39.79,39.81,7996.0,34.7748,34.7748,34.7312,34.7487,7996.0
2020-10-13 13:40:00,39.82,39.85,39.81,39.81,9328.0,34.7574,34.7836,34.7487,34.7487,9328.0
2020-10-13 13:45:00,39.81,39.84,39.8,39.83,4540.0,34.7487,34.7748,34.7399,34.7661,4540.0
2020-10-13 13:50:00,39.83,39.85,39.82,39.84,3993.0,34.7661,34.7836,34.7574,34.7748,3993.0
2020-10-13 13:55:00,39.85,39.85,39.78,39.79,20176.0,34.7836,34.7836,34.7225,34.7312,20176.0
2020-10-13 14:00:00,39.78,39.84,39.76,39.84,7188.0,34.7225,34.7748,34.705,34.7748,7188.0
2020-10-13 14:05:00,39.84,39.86,39.84,39.84,5788.0,34.7748,34.7923,34.7748,34.7748,5788.0
2020-10-13 14:10:00,39.84,39.89,39.84,39.86,6886.0,34.7748,34.8185,34.7748,34.7923,6886.0
2020-10-13 14:15:00,39.86,39.86,39.84,39.85,6900.0,34.7923,34.7923,34.7748,34.7836,6900.0
2020-10-13 14:20:00,39.85,39.85,39.81,39.82,7427.0,34.7836,34.7836,34.7487,34.7574,7427.0
2020-10-13 14:25:00,39.84,39.84,39.74,39.74,9301.0,34.7748,34.7748,34.6876,34.6876,9301.0
2020-10-13 14:30:00,39.72,39.8,39.71,39.79,18968.0,34.6701,34.7399,34.6614,34.7312,18968.0
2020-10-13 14:35:00,39.78,39.79,39.75,39.79,9108.0,34.7225,34.7312,34.6963,34.7312,9108.0
2020-10-13 14:40:00,39.79,39.8,39.78,39.78,5946.0,34.7312,34.7399,34.7225,34.7225,5946.0
2020-10-13 14:45:00,39.79,39.83,39.76,39.78,14558.0,34.7312,34.7661,34.705,34.7225,14558.0
2020-10-13 14:50:00,39.79,39.81,39.78,39.79,13400.0,34.7312,34.7487,34.7225,34.7312,13400.0
2020-10-13 14:55:00,39.79,39.84,39.78,39.82,8460.0,34.7312,34.7748,34.7225,34.7574,8460.0
2020-10-13 15:00:00,39.82,39.85,39.81,39.83,7419.0,34.7574,34.7836,34.7487,34.7661,7419.0
2020-10-13 15:05:00,39.83,39.84,39.81,39.83,16699.0,34.7661,34.7748,34.7487,34.7661,16699.0
2020-10-13 15:10:00,39.83,39.86,39.83,39.83,13096.0,34.7661,34.7923,34.7661,34.7661,13096.0
2020-10-13 15:15:00,39.81,39.82,39.72,39.76,51996.0,34.7487,34.7574,34.6701,34.705,51996.0
2020-10-13 15:20:00,39.76,39.8,39.74,39.8,22415.0,34.705,34.7399,34.6876,34.7399,22415.0
2020-10-13 15:25:00,39.79,39.89,39.79,39.89,49055.0,34.7312,34.8185,34.7312,34.8185,49055.0
2020-10-13 15:30:00,39.9,39.91,39.76,39.78,38053.0,34.8272,34.8359,34.705,34.7225,38053.0
2020-10-13 15:35:00,39.78,39.82,39.76,39.79,26071.0,34.7225,34.7574,34.705,34.7312,26071.0
2020-10-13 15:40:00,39.8,39.83,39.79,39.81,31386.0,34.7399,34.7661,34.7312,34.7487,31386.0
2020-10-13 15:45:00,39.8,39.81,39.78,39.78,25773.0,34.7399,34.7487,34.7225,34.7225,25773.0
2020-10-13 15:50:00,39.78,39.83,39.78,39.83,62111.0,34.7225,34.7661,34.7225,34.7661,62111.0
2020-10-13 15:55:00,39.83,39.85,39.78,39.8,85469.0,34.7661,34.7836,34.7225,34.7399,85469.0
2020-10-14 09:30:00,39.83,39.97,39.79,39.86,41769.0,34.7661,34.8883,34.7312,34.7923,41769.0
2020-10-14 09:35:00,39.85,39.93,39.77,39.9,15333.0,34.7836,34.8534,34.7137,34.8272,15333.0
2020-10-14 09:40:00,39.92,40.1,39.92,40.1,14993.0,34.8447,35.0018,34.8447,35.0018,14993.0
2020-10-14 09:45:00,40.07,40.15,40.06,40.15,18899.0,34.9756,35.0454,34.9669,35.0454,18899.0
2020-10-14 09:50:00,40.15,40.21,40.14,40.16,22895.0,35.0454,35.0978,35.0367,35.0542,22895.0
2020-10-14 09:55:00,40.16,40.22,40.14,40.2,15547.0,35.0542,35.1065,35.0367,35.0891,15547.0
2020-10-14 10:00:00,40.22,40.28,40.21,40.24,15022.0,35.1065,35.1589,35.0978,35.124,15022.0
2020-10-14 10:05:00,40.24,40.27,40.23,40.25,7670.0,35.124,35.1502,35.1153,35.1327,7670.0
2020-10-14 10:10:00,40.24,40.24,40.21,40.22,16215.0,35.124,35.124,35.0978,35.1065,16215.0
2020-10-14 10:15:00,40.22,40.26,40.21,40.26,13043.0,35.1065,35.1414,35.0978,35.1414,13043.0
2020-10-14 10:20:00,40.26,40.36,40.25,40.33,21284.0,35.1414,35.2287,35.1327,35.2025,21284.0
2020-10-14 10:25:00,40.32,40.32,40.24,40.24,29513.0,35.1938,35.1938,35.124,35.124,29513.0
2020-10-14 10:30:00,40.24,40.3,40.24,40.28,23005.0,35.124,35.1764,35.124,35.1589,23005.0
2020-10-14 10:35:00,40.29,40.34,40.29,40.3,16386.0,35.1676,35.2113,35.1676,35.1764,16386.0
2020-10-14 10:40:00,40.3,40.32,40.24,40.26,8659.0,35.1764,35.1938,35.124,35.1414,8659.0
2020-10-14 10:45:00,40.26,40.31,40.26,40.3,7054.0,35.1414,35.1851,35.1414,35.1764,7054.0
2020-10-14 10:50:00,40.31,40.36,40.29,40.35,16148.0,35.1851,35.2287,35.1676,35.22,16148.0
2020-10-14 10:55:00,40.34,40.39,40.33,40.39,14325.0,35.2113,35.2549,35.2025,35.2549,14325.0
2020-10-14 11:00:00,40.4,40.41,40.33,40.34,24345.0,35.2636,35.2724,35.2025,35.2113,24345.0
2020-10-14 11:05:00,40.34,40.39,40.33,40.39,13987.0,35.2113,35.2549,35.2025,35.2549,13987.0
2020-10-14 11:10:00,40.39,40.4,40.35,40.39,7827.0,35.2549,35.2636,35.22,35.2549,7827.0
2020-10-14 11:15:00,40.4,40.41,40.37,40.37,5385.0,35.2636,35.2724,35.2375,35.2375,5385.0
2020-10-14 11:20:00,40.37,40.37,40.35,40.35,13872.0,35.2375,35.2375,35.22,35.22,13872.0
2020-10-14 11:25:00,40.35,40.35,40.31,40.32,14986.0,35.22,35.22,35.1851,35.1938,14986.0
2020-10-14 11:30:00,40.32,40.34,40.28,40.28,10251.0,35.1938,35.2113,35.1589,35.1589,10251.0
2020-10-14 11:35:00,40.27,40.31,40.27,40.3,9789.0,35.1502,35.1851,35.1502,35.1764,9789.0
2020-10-14 11:40:00,40.3,40.31,40.23,40.25,8637.0,35.1764,35.1851,35.1153,35.1327,8637.0
2020-10-14 11:45:00,40.24,40.24,40.13,40.15,12790.0,35.124,35.124,35.028,35.0454,12790.0
2020-10-14 11:50:00,40.15,40.16,40.04,40.05,15100.0,35.0454,35.0542,34.9494,34.9581,15100.0
2020-10-14 11:55:00,40.05,40.08,40.03,40.04,4600.0,34.9581,34.9843,34.9407,34.9494,4600.0
2020-10-14 12:00:00,40.08,40.1,40.04,40.06,12350.0,34.9843,35.0018,34.9494,34.9669,12350.0
2020-10-14 12:05:00,40.07,40.13,40.07,40.1,8899.0,34.9756,35.028,34.9756,35.0018,8899.0
2020-10-14 12:10:00,40.07,40.09,40.04,40.05,7391.0,34.9756,34.9931,34.9494,34.9581,7391.0
2020-10-14 12:15:00,40.06,40.06,39.96,39.97,19181.0,34.9669,34.9669,34.8796,34.8883,19181.0
2020-10-14 12:20:00,39.96,40.02,39.96,39.99,7783.0,34.8796,34.932,34.8796,34.9058,7783.0
2020-10-14 12:25:00,39.98,40.1,39.98,40.1,12228.0,34.897,35.0018,34.897,35.0018,12228.0
2020-10-14 12:30:00,40.09,40.11,40.06,40.08,6400.0,34.9931,35.0105,34.9669,34.9843,6400.0
2020-10-14 12:35:00,40.07,40.08,40.02,40.06,4576.0,34.9756,34.9843,34.932,34.9669,4576.0
2020-10-14 12:40:00,40.08,40.14,40.06,40.11,12605.0,34.9843,35.0367,34.9669,35.0105,12605.0
2020-10-14 12:45:00,40.1,40.12,40.09,40.12,3700.0,35.0018,35.0192,34.9931,35.0192,3700.0
2020-10-14 12:50:00,40.11,40.12,40.08,40.08,5659.0,35.0105,35.0192,34.9843,34.9843,5659.0
2020-10-14 12:55:00,40.08,40.13,40.08,40.09,4207.0,34.9843,35.028,34.9843,34.9931,4207.0
2020-10-14 13:00:00,40.09,40.11,40.09,40.1,4111.0,34.9931,35.0105,34.9931,35.0018,4111.0
2020-10-14 13:05:00,40.1,40.1,40.08,40.09,6381.0,35.0018,35.0018,34.9843,34.9931,6381.0
2020-10-14 13:10:00,40.08,40.1,40.07,40.07,9338.0,34.9843,35.0018,34.9756,34.9756,9338.0
2020-10-14 13:15:00,40.08,40.11,40.06,40.06,8732.0,34.9843,35.0105,34.9669,34.9669,8732.0
2020-10-14 13:20:00,40.05,40.05,40.01,40.03,3431.0,34.9581,34.9581,34.9232,34.9407,3431.0
2020-10-14 13:25:00,40.02,40.03,39.97,39.98,6461.0,34.932,34.9407,34.8883,34.897,6461.0
2020-10-14 13:30:00,39.98,39.99,39.92,39.92,5900.0,34.897,34.9058,34.8447,34.8447,5900.0
2020-10-14 13:35:00,39.92,39.95,39.9,39.9,3811.0,34.8447,34.8709,34.8272,34.8272,3811.0
2020-10-14 13:40:00,39.9,39.93,39.9,39.93,7353.0,34.8272,34.8534,34.8272,34.8534,7353.0
2020-10-14 13:45:00,39.92,39.95,39.91,39.95,5227.0,34.8447,34.8709,34.8359,34.8709,5227.0
2020-10-14 13:50:00,39.94,39.95,39.92,39.93,4350.0,34.8621,34.8709,34.8447,34.8534,4350.0
2020-10-14 13:55:00,39.95,39.95,39.94,39.94,4098.0,34.8709,34.8709,34.8621,34.8621,4098.0
2020-10-14 14:00:00,39.94,39.95,39.9,39.9,7336.0,34.8621,34.8709,34.8272,34.8272,7336.0
2020-10-14 14:05:00,39.92,39.98,39.92,39.98,4497.0,34.8447,34.897,34.8447,34.897,4497.0
2020-10-14 14:10:00,39.97,39.99,39.97,39.99,5516.0,34.8883,34.9058,34.8883,34.9058,5516.0
2020-10-14 14:15:00,39.98,39.99,39.97,39.97,4136.0,34.897,34.9058,34.8883,34.8883,4136.0
2020-10-14 14:20:00,39.97,39.97,39.94,39.95,5074.0,34.8883,34.8883,34.8621,34.8709,5074.0
2020-10-14 14:25:00,39.94,39.94,39.89,39.91,10080.0,34.8621,34.8621,34.8185,34.8359,10080.0
2020-10-14 14:30:00,39.91,39.92,39.87,39.87,4685.0,34.8359,34.8447,34.801,34.801,4685.0
2020-10-14 14:35:00,39.85,39.86,39.83,39.83,13300.0,34.7836,34.7923,34.7661,34.7661,13300.0
2020-10-14 14:40:00,39.84,39.87,39.83,39.84,11897.0,34.7748,34.801,34.7661,34.7748,11897.0
2020-10-14 14:45:00,39.84,39.89,39.83,39.89,6276.0,34.7748,34.8185,34.7661,34.8185,6276.0
2020-10-14 14:50:00,39.89,39.89,39.84,39.85,8363.0,34.8185,34.8185,34.7748,34.7836,8363.0
2020-10-14 14:55:00,39.85,39.87,39.85,39.86,5853.0,34.7836,34.801,34.7836,34.7923,5853.0
2020-10-14 15:00:00,39.87,39.93,39.86,39.93,15352.0,34.801,34.8534,34.7923,34.8534,15352.0
2020-10-14 15:05:00,39.93,39.99,39.93,39.96,6620.0,34.8534,34.9058,34.8534,34.8796,6620.0
2020-10-14 15:10:00,39.97,40.01,39.97,40.01,11439.0,34.8883,34.9232,34.8883,34.9232,11439.0
2020-10-14 15:15:00,40.01,40.01,40.0,40.0,6673.0,34.9232,34.9232,34.9145,34.9145,6673.0
2020-10-14 15:20:00,40.0,40.0,39.97,39.97,9820.0,34.9145,34.9145,34.8883,34.8883,9820.0
2020-10-14 15:25:00,39.96,39.96,39.95,39.95,8147.0,34.8796,34.8796,34.8709,34.8709,8147.0
2020-10-14 15:30:00,39.94,40.01,39.94,40.0,12909.0,34.8621,34.9232,34.8621,34.9145,12909.0
2020-10-14 15:35:00,40.01,40.01,39.94,39.94,15287.0,34.9232,34.9232,34.8621,34.8621,15287.0
2020-10-14 15:40:00,39.95,39.99,39.95,39.99,11257.0,34.8709,34.9058,34.8709,34.9058,11257.0
2020-10-14 15:45:00,39.98,39.98,39.92,39.94,17939.0,34.897,34.897,34.8447,34.8621,17939.0
2020-10-14 15:50:00,39.94,39.99,39.92,39.95,48453.0,34.8621,34.9058,34.8447,34.8709,48453.0
2020-10-14 15:55:00,39.96,39.97,39.85,39.88,58884.0,34.8796,34.8883,34.7836,34.8098,58884.0
2020-10-15 09:30:00,39.45,39.51,39.36,39.47,29959.0,34.4344,34.4868,34.3559,34.4519,29959.0
2020-10-15 09:35:00,39.47,39.53,39.42,39.44,13995.0,34.4519,34.5043,34.4082,34.4257,13995.0
2020-10-15 09:40:00,39.42,39.5,39.42,39.49,15786.0,34.4082,34.4781,34.4082,34.4693,15786.0
2020-10-15 09:45:00,39.49,39.6,39.49,39.59,20694.0,34.4693,34.5654,34.4693,34.5566,20694.0
2020-10-15 09:50:00,39.58,39.72,39.58,39.66,22519.0,34.5479,34.6701,34.5479,34.6177,22519.0
2020-10-15 09:55:00,39.67,39.72,39.63,39.65,7861.0,34.6265,34.6701,34.5915,34.609,7861.0
2020-10-15 10:00:00,39.66,39.66,39.61,39.62,7797.0,34.6177,34.6177,34.5741,34.5828,7797.0
2020-10-15 10:05:00,39.63,39.65,39.54,39.54,21269.0,34.5915,34.609,34.513,34.513,21269.0
2020-10-15 10:10:00,39.55,39.58,39.53,39.56,7800.0,34.5217,34.5479,34.5043,34.5304,7800.0
2020-10-15 10:15:00,39.56,39.58,39.51,39.51,13844.0,34.5304,34.5479,34.4868,34.4868,13844.0
2020-10-15 10:20:00,39.51,39.54,39.49,39.52,6449.0,34.4868,34.513,34.4693,34.4955,6449.0
2020-10-15 10:25:00,39.51,39.51,39.41,39.42,15827.0,34.4868,34.4868,34.3995,34.4082,15827.0
2020-10-15 10:30:00,39.42,39.44,39.38,39.4,15587.0,34.4082,34.4257,34.3733,34.3908,15587.0
2020-10-15 10:35:00,39.41,39.46,39.38,39.43,16261.0,34.3995,34.4432,34.3733,34.417,16261.0
2020-10-15 10:40:00,39.43,39.47,39.42,39.46,14731.0,34.417,34.4519,34.4082,34.4432,14731.0
2020-10-15 10:45:00,39.47,39.5,39.44,39.5,11565.0,34.4519,34.4781,34.4257,34.4781,11565.0
2020-10-15 10:50:00,39.5,39.56,39.5,39.54,4032.0,34.4781,34.5304,34.4781,34.513,4032.0
2020-10-15 10:55:00,39.54,39.54,39.5,39.53,14073.0,34.513,34.513,34.4781,34.5043,14073.0
2020-10-15 11:00:00,39.52,39.53,39.46,39.49,7500.0,34.4955,34.5043,34.4432,34.4693,7500.0
2020-10-15 11:05:00,39.5,39.61,39.5,39.59,9796.0,34.4781,34.5741,34.4781,34.5566,9796.0
2020-10-15 11:10:00,39.56,39.56,39.5,39.51,10785.0,34.5304,34.5304,34.4781,34.4868,10785.0
2020-10-15 11:15:00,39.51,39.61,39.51,39.61,4870.0,34.4868,34.5741,34.4868,34.5741,4870.0
2020-10-15 11:20:00,39.63,39.63,39.6,39.6,6312.0,34.5915,34.5915,34.5654,34.5654,6312.0
2020-10-15 11:25:00,39.61,39.62,39.56,39.58,10587.0,34.5741,34.5828,34.5304,34.5479,10587.0
2020-10-15 11:30:00,39.59,39.59,39.56,39.56,2859.0,34.5566,34.5566,34.5304,34.5304,2859.0
2020-10-15 11:35:00,39.56,39.57,39.55,39.57,4366.0,34.5304,34.5392,34.5217,34.5392,4366.0
2020-10-15 11:40:00,39.57,39.6,39.57,39.58,6000.0,34.5392,34.5654,34.5392,34.5479,6000.0
2020-10-15 11:45:00,39.59,39.59,39.54,39.54,6600.0,34.5566,34.5566,34.513,34.513,6600.0
2020-10-15 11:50:00,39.53,39.6,39.5,39.58,14540.0,34.5043,34.5654,34.4781,34.5479,14540.0
2020-10-15 11:55:00,39.58,39.59,39.54,39.57,7622.0,34.5479,34.5566,34.513,34.5392,7622.0
2020-10-15 12:00:00,39.55,39.59,39.54,39.54,5242.0,34.5217,34.5566,34.513,34.513,5242.0
2020-10-15 12:05:00,39.55,39.59,39.53,39.53,6600.0,34.5217,34.5566,34.5043,34.5043,6600.0
2020-10-15 12:10:00,39.52,39.55,39.51,39.55,10334.0,34.4955,34.5217,34.4868,34.5217,10334.0
2020-10-15 12:15:00,39.55,39.55,39.5,39.52,8015.0,34.5217,34.5217,34.4781,34.4955,8015.0
2020-10-15 12:20:00,39.51,39.51,39.48,39.5,13421.0,34.4868,34.4868,34.4606,34.4781,13421.0
2020-10-15 12:25:00,39.5,39.52,39.48,39.49,4050.0,34.4781,34.4955,34.4606,34.4693,4050.0
2020-10-15 12:30:00,39.49,39.49,39.45,39.45,5558.0,34.4693,34.4693,34.4344,34.4344,5558.0
2020-10-15 12:35:00,39.46,39.5,39.46,39.5,3808.0,34.4432,34.4781,34.4432,34.4781,3808.0
2020-10-15 12:40:00,39.51,39.53,39.5,39.5,3433.0,34.4868,34.5043,34.4781,34.4781,3433.0
2020-10-15 12:45:00,39.5,39.53,39.47,39.53,8785.0,34.4781,34.5043,34.4519,34.5043,8785.0
2020-10-15 12:50:00,39.53,39.56,39.51,39.54,12358.0,34.5043,34.5304,34.4868,34.513,12358.0
2020-10-15 12:55:00,39.55,39.56,39.53,39.54,5746.0,34.5217,34.5304,34.5043,34.513,5746.0
2020-10-15 13:00:00,39.53,39.54,39.53,39.53,6944.0,34.5043,34.513,34.5043,34.5043,6944.0
2020-10-15 13:05:00,39.53,39.54,39.53,39.54,5288.0,34.5043,34.513,34.5043,34.513,5288.0
2020-10-15 13:10:00,39.55,39.57,39.55,39.56,12117.0,34.5217,34.5392,34.5217,34.5304,12117.0
2020-10-15 13:15:00,39.55,39.58,39.54,39.54,24234.0,34.5217,34.5479,34.513,34.513,24234.0
2020-10-15 13:20:00,39.55,39.55,39.53,39.55,11313.0,34.5217,34.5217,34.5043,34.5217,11313.0
2020-10-15 13:25:00,39.56,39.63,39.56,39.63,3998.0,34.5304,34.5915,34.5304,34.5915,3998.0
2020-10-15 13:30:00,39.64,39.66,39.63,39.64,3887.0,34.6003,34.6177,34.5915,34.6003,3887.0
2020-10-15 13:35:00,39.65,39.68,39.64,39.64,5013.0,34.609,34.6352,34.6003,34.6003,5013.0
2020-10-15 13:40:00,39.66,39.72,39.66,39.72,10083.0,34.6177,34.6701,34.6177,34.6701,10083.0
2020-10-15 13:45:00,39.72,39.72,39.69,39.69,3266.0,34.6701,34.6701,34.6439,34.6439,3266.0
2020-10-15 13:50:00,39.69,39.69,39.67,39.67,2970.0,34.6439,34.6439,34.6265,34.6265,2970.0
2020-10-15 13:55:00,39.67,39.69,39.67,39.69,1700.0,34.6265,34.6439,34.6265,34.6439,1700.0
2020-10-15 14:00:00,39.71,39.74,39.7,39.72,9323.0,34.6614,34.6876,34.6526,34.6701,9323.0
2020-10-15 14:05:00,39.72,39.75,39.72,39.74,1106.0,34.6701,34.6963,34.6701,34.6876,1106.0
2020-10-15 14:10:00,39.74,39.76,39.74,39.76,4509.0,34.6876,34.705,34.6876,34.705,4509.0
2020-10-15 14:15:00,39.76,39.77,39.75,39.76,5006.0,34.705,34.7137,34.6963,34.705,5006.0
2020-10-15 14:20:00,39.76,39.76,39.72,39.72,2804.0,34.705,34.705,34.6701,34.6701,2804.0
2020-10-15 14:25:00,39.71,39.71,39.69,39.7,6784.0,34.6614,34.6614,34.6439,34.6526,6784.0
2020-10-15 14:30:00,39.7,39.71,39.69,39.71,4125.0,34.6526,34.6614,34.6439,34.6614,4125.0
2020-10-15 14:35:00,39.71,39.71,39.64,39.65,12953.0,34.6614,34.6614,34.6003,34.609,12953.0
2020-10-15 14:40:00,39.66,39.68,39.66,39.66,6819.0,34.6177,34.6352,34.6177,34.6177,6819.0
2020-10-15 14:45:00,39.66,39.66,39.65,39.65,3982.0,34.6177,34.6177,34.609,34.609,3982.0
2020-10-15 14:50:00,39.65,39.68,39.65,39.67,8022.0,34.609,34.6352,34.609,34.6265,8022.0
2020-10-15 14:55:00,39.68,39.69,39.68,39.69,3400.0,34.6352,34.6439,34.6352,34.6439,3400.0
2020-10-15 15:00:00,39.7,39.76,39.7,39.75,11196.0,34.6526,34.705,34.6526,34.6963,11196.0
2020-10-15 15:05:00,39.76,39.76,39.75,39.76,9589.0,34.705,34.705,34.6963,34.705,9589.0
2020-10-15 15:10:00,39.75,39.76,39.74,39.74,14735.0,34.6963,34.705,34.6876,34.6876,14735.0
2020-10-15 15:15:00,39.75,39.83,39.75,39.83,18225.0,34.6963,34.7661,34.6963,34.7661,18225.0
2020-10-15 15:20:00,39.82,39.87,39.81,39.85,13397.0,34.7574,34.801,34.7487,34.7836,13397.0
2020-10-15 15:25:00,39.86,39.92,39.86,39.92,10140.0,34.7923,34.8447,34.7923,34.8447,10140.0
2020-10-15 15:30:00,39.92,39.93,39.89,39.89,15540.0,34.8447,34.8534,34.8185,34.8185,15540.0
2020-10-15 15:35:00,39.87,39.91,39.87,39.9,6200.0,34.801,34.8359,34.801,34.8272,6200.0
2020-10-15 15:40:00,39.9,39.99,39.9,39.95,33074.0,34.8272,34.9058,34.8272,34.8709,33074.0
2020-10-15 15:45:00,39.95,39.95,39.83,39.83,11040.0,34.8709,34.8709,34.7661,34.7661,11040.0
2020-10-15 15:50:00,39.83,39.97,39.83,39.95,37094.0,34.7661,34.8883,34.7661,34.8709,37094.0
2020-10-15 15:55:00,39.94,39.99,39.94,39.99,38137.0,34.8621,34.9058,34.8621,34.9058,38137.0
2020-10-16 09:30:00,39.89,39.96,39.7,39.77,32780.0,34.8185,34.8796,34.6526,34.7137,32780.0
2020-10-16 09:35:00,39.76,39.77,39.56,39.65,14547.0,34.705,34.7137,34.5304,34.609,14547.0
2020-10-16 09:40:00,39.66,39.74,39.65,39.71,15535.0,34.6177,34.6876,34.609,34.6614,15535.0
2020-10-16 09:45:00,39.72,39.78,39.71,39.76,12954.0,34.6701,34.7225,34.6614,34.705,12954.0
2020-10-16 09:50:00,39.77,39.77,39.66,39.66,9254.0,34.7137,34.7137,34.6177,34.6177,9254.0
2020-10-16 09:55:00,39.66,39.67,39.63,39.63,15294.0,34.6177,34.6265,34.5915,34.5915,15294.0
2020-10-16 10:00:00,39.63,39.84,39.63,39.83,23501.0,34.5915,34.7748,34.5915,34.7661,23501.0
2020-10-16 10:05:00,39.83,39.94,39.83,39.94,15092.0,34.7661,34.8621,34.7661,34.8621,15092.0
2020-10-16 10:10:00,39.94,39.96,39.89,39.96,18613.0,34.8621,34.8796,34.8185,34.8796,18613.0
2020-10-16 10:15:00,39.96,39.98,39.92,39.96,15602.0,34.8796,34.897,34.8447,34.8796,15602.0
2020-10-16 10:20:00,39.96,40.07,39.96,40.07,19433.0,34.8796,34.9756,34.8796,34.9756,19433.0
2020-10-16 10:25:00,40.08,40.16,40.06,40.15,20550.0,34.9843,35.0542,34.9669,35.0454,20550.0
2020-10-16 10:30:00,40.15,40.19,40.15,40.18,11194.0,35.0454,35.0803,35.0454,35.0716,11194.0
2020-10-16 10:35:00,40.19,40.21,40.12,40.12,18186.0,35.0803,35.0978,35.0192,35.0192,18186.0
2020-10-16 10:40:00,40.13,40.21,40.13,40.21,18635.0,35.028,35.0978,35.028,35.0978,18635.0
2020-10-16 10:45:00,40.22,40.24,40.17,40.24,12590.0,35.1065,35.124,35.0629,35.124,12590.0
2020-10-16 10:50:00,40.24,40.26,40.19,40.19,11243.0,35.124,35.1414,35.0803,35.0803,11243.0
2020-10-16 10:55:00,40.19,40.19,40.12,40.13,10434.0,35.0803,35.0803,35.0192,35.028,10434.0
2020-10-16 11:00:00,40.13,40.21,40.12,40.2,8429.0,35.028,35.0978,35.0192,35.0891,8429.0
2020-10-16 11:05:00,40.2,40.23,40.19,40.23,6372.0,35.0891,35.1153,35.0803,35.1153,6372.0
2020-10-16 11:10:00,40.23,40.26,40.21,40.23,7612.0,35.1153,35.1414,35.0978,35.1153,7612.0
2020-10-16 11:15:00,40.23,40.23,40.14,40.17,11217.0,35.1153,35.1153,35.0367,35.0629,11217.0
2020-10-16 11:20:00,40.17,40.17,40.13,40.16,12067.0,35.0629,35.0629,35.028,35.0542,12067.0
2020-10-16 11:25:00,40.14,40.17,40.13,40.15,9955.0,35.0367,35.0629,35.028,35.0454,9955.0
2020-10-16 11:30:00,40.13,40.14,40.08,40.13,12017.0,35.028,35.0367,34.9843,35.028,12017.0
2020-10-16 11:35:00,40.14,40.16,40.11,40.13,6281.0,35.0367,35.0542,35.0105,35.028,6281.0
2020-10-16 11:40:00,40.11,40.13,40.07,40.09,7683.0,35.0105,35.028,34.9756,34.9931,7683.0
2020-10-16 11:45:00,40.09,40.14,40.09,40.13,5850.0,34.9931,35.0367,34.9931,35.028,5850.0
2020-10-16 11:50:00,40.13,40.15,40.11,40.11,13400.0,35.028,35.0454,35.0105,35.0105,13400.0
2020-10-16 11:55:00,40.1,40.11,40.07,40.07,6298.0,35.0018,35.0105,34.9756,34.9756,6298.0
2020-10-16 12:00:00,40.07,40.12,40.06,40.1,30837.0,34.9756,35.0192,34.9669,35.0018,30837.0
2020-10-16 12:05:00,40.09,40.09,40.03,40.06,15636.0,34.9931,34.9931,34.9407,34.9669,15636.0
2020-10-16 12:10:00,40.06,40.12,40.05,40.12,14100.0,34.9669,35.0192,34.9581,35.0192,14100.0
2020-10-16 12:15:00,40.13,40.19,40.11,40.19,11019.0,35.028,35.0803,35.0105,35.0803,11019.0
2020-10-16 12:20:00,40.19,40.19,40.14,40.15,9681.0,35.0803,35.0803,35.0367,35.0454,9681.0
2020-10-16 12:25:00,40.15,40.26,40.15,40.25,13267.0,35.0454,35.1414,35.0454,35.1327,13267.0
2020-10-16 12:30:00,40.24,40.27,40.18,40.2,10826.0,35.124,35.1502,35.0716,35.0891,10826.0
2020-10-16 12:35:00,40.2,40.2,40.15,40.17,12765.0,35.0891,35.0891,35.0454,35.0629,12765.0
2020-10-16 12:40:00,40.16,40.16,40.12,40.12,9701.0,35.0542,35.0542,35.0192,35.0192,9701.0
2020-10-16 12:45:00,40.14,40.15,40.11,40.11,7400.0,35.0367,35.0454,35.0105,35.0105,7400.0
2020-10-16 12:50:00,40.12,40.13,40.08,40.13,10994.0,35.0192,35.028,34.9843,35.028,10994.0
2020-10-16 12:55:00,40.13,40.17,40.12,40.17,6470.0,35.028,35.0629,35.0192,35.0629,6470.0
2020-10-16 13:00:00,40.18,40.19,40.13,40.14,8697.0,35.0716,35.0803,35.028,35.0367,8697.0
2020-10-16 13:05:00,40.15,40.16,40.13,40.16,7205.0,35.0454,35.0542,35.028,35.0542,7205.0
2020-10-16 13:10:00,40.15,40.18,40.15,40.16,9746.0,35.0454,35.0716,35.0454,35.0542,9746.0
2020-10-16 13:15:00,40.17,40.22,40.17,40.2,9395.0,35.0629,35.1065,35.0629,35.0891,9395.0
2020-10-16 13:20:00,40.2,40.21,40.2,40.21,4200.0,35.0891,35.0978,35.0891,35.0978,4200.0
2020-10-16 13:25:00,40.21,40.21,40.19,40.2,13302.0,35.0978,35.0978,35.0803,35.0891,13302.0
2020-10-16 13:30:00,40.21,40.21,40.17,40.19,13026.0,35.0978,35.0978,35.0629,35.0803,13026.0
2020-10-16 13:35:00,40.19,40.22,40.18,40.22,3840.0,35.0803,35.1065,35.0716,35.1065,3840.0
2020-10-16 13:40:00,40.22,40.23,40.22,40.22,3620.0,35.1065,35.1153,35.1065,35.1065,3620.0
2020-10-16 13:45:00,40.22,40.28,40.21,40.28,11991.0,35.1065,35.1589,35.0978,35.1589,11991.0
2020-10-16 13:50:00,40.28,40.29,40.26,40.26,10534.0,35.1589,35.1676,35.1414,35.1414,10534.0
2020-10-16 13:55:00,40.25,40.26,40.22,40.22,6022.0,35.1327,35.1414,35.1065,35.1065,6022.0
2020-10-16 14:00:00,40.22,40.24,40.18,40.19,8342.0,35.1065,35.124,35.0716,35.0803,8342.0
2020-10-16 14:05:00,40.18,40.24,40.18,40.24,6890.0,35.0716,35.124,35.0716,35.124,6890.0
2020-10-16 14:10:00,40.24,40.27,40.24,40.24,6043.0,35.124,35.1502,35.124,35.124,6043.0
2020-10-16 14:15:00,40.21,40.23,40.21,40.22,4018.0,35.0978,35.1153,35.0978,35.1065,4018.0
2020-10-16 14:20:00,40.22,40.25,40.22,40.25,3888.0,35.1065,35.1327,35.1065,35.1327,3888.0
2020-10-16 14:25:00,40.26,40.26,40.25,40.25,10998.0,35.1414,35.1414,35.1327,35.1327,10998.0
2020-10-16 14:30:00,40.23,40.26,40.21,40.26,7494.0,35.1153,35.1414,35.0978,35.1414,7494.0
2020-10-16 14:35:00,40.26,40.29,40.25,40.28,4487.0,35.1414,35.1676,35.1327,35.1589,4487.0
2020-10-16 14:40:00,40.27,40.27,40.19,40.22,10843.0,35.1502,35.1502,35.0803,35.1065,10843.0
2020-10-16 14:45:00,40.22,40.22,40.19,40.2,11682.0,35.1065,35.1065,35.0803,35.0891,11682.0
2020-10-16 14:50:00,40.21,40.24,40.21,40.24,11889.0,35.0978,35.124,35.0978,35.124,11889.0
2020-10-16 14:55:00,40.23,40.26,40.22,40.24,13336.0,35.1153,35.1414,35.1065,35.124,13336.0
2020-10-16 15:00:00,40.24,40.24,40.15,40.16,11285.0,35.124,35.124,35.0454,35.0542,11285.0
2020-10-16 15:05:00,40.16,40.17,40.13,40.16,10099.0,35.0542,35.0629,35.028,35.0542,10099.0
2020-10-16 15:10:00,40.15,40.17,40.15,40.15,7723.0,35.0454,35.0629,35.0454,35.0454,7723.0
2020-10-16 15:15:00,40.14,40.17,40.14,40.17,6978.0,35.0367,35.0629,35.0367,35.0629,6978.0
2020-10-16 15:20:00,40.16,40.17,40.14,40.17,12200.0,35.0542,35.0629,35.0367,35.0629,12200.0
2020-10-16 15:25:00,40.17,40.2,40.15,40.2,13336.0,35.0629,35.0891,35.0454,35.0891,13336.0
2020-10-16 15:30:00,40.19,40.21,40.17,40.19,22937.0,35.0803,35.0978,35.0629,35.0803,22937.0
2020-10-16 15:35:00,40.19,40.21,40.19,40.19,19722.0,35.0803,35.0978,35.0803,35.0803,19722.0
2020-10-16 15:40:00,40.19,40.21,40.17,40.19,41935.0,35.0803,35.0978,35.0629,35.0803,41935.0
2020-10-16 15:45:00,40.19,40.21,40.19,40.19,38865.0,35.0803,35.0978,35.0803,35.0803,38865.0
2020-10-16 15:50:00,40.19,40.19,40.12,40.17,112770.0,35.0803,35.0803,35.0192,35.0629,112770.0
2020-10-16 15:55:00,40.17,40.2,40.13,40.16,54554.0,35.0629,35.0891,35.028,35.0542,54554.0
2020-10-19 09:30:00,40.16,40.38,40.12,40.15,36308.0,35.0542,35.2462,35.0192,35.0454,36308.0
2020-10-19 09:35:00,40.14,40.14,39.96,39.98,23528.0,35.0367,35.0367,34.8796,34.897,23528.0
2020-10-19 09:40:00,39.99,40.03,39.89,39.92,20565.0,34.9058,34.9407,34.8185,34.8447,20565.0
2020-10-19 09:45:00,39.92,39.98,39.89,39.95,11608.0,34.8447,34.897,34.8185,34.8709,11608.0
2020-10-19 09:50:00,39.95,40.0,39.9,39.93,13133.0,34.8709,34.9145,34.8272,34.8534,13133.0
2020-10-19 09:55:00,39.92,39.93,39.86,39.87,20885.0,34.8447,34.8534,34.7923,34.801,20885.0
2020-10-19 10:00:00,39.87,39.87,39.81,39.85,27668.0,34.801,34.801,34.7487,34.7836,27668.0
2020-10-19 10:05:00,39.84,39.86,39.74,39.76,22536.0,34.7748,34.7923,34.6876,34.705,22536.0
2020-10-19 10:10:00,39.75,39.83,39.75,39.83,16036.0,34.6963,34.7661,34.6963,34.7661,16036.0
2020-10-19 10:15:00,39.82,39.84,39.79,39.82,6862.0,34.7574,34.7748,34.7312,34.7574,6862.0
2020-10-19 10:20:00,39.82,39.85,39.81,39.82,6490.0,34.7574,34.7836,34.7487,34.7574,6490.0
2020-10-19 10:25:00,39.82,39.83,39.81,39.82,12751.0,34.7574,34.7661,34.7487,34.7574,12751.0
2020-10-19 10:30:00,39.82,39.87,39.81,39.83,12314.0,34.7574,34.801,34.7487,34.7661,12314.0
2020-10-19 10:35:00,39.81,39.81,39.67,39.68,10481.0,34.7487,34.7487,34.6265,34.6352,10481.0
2020-10-19 10:40:00,39.67,39.73,39.65,39.65,10393.0,34.6265,34.6788,34.609,34.609,10393.0
2020-10-19 10:45:00,39.64,39.72,39.63,39.71,11126.0,34.6003,34.6701,34.5915,34.6614,11126.0
2020-10-19 10:50:00,39.72,39.74,39.69,39.72,10743.0,34.6701,34.6876,34.6439,34.6701,10743.0
2020-10-19 10:55:00,39.72,39.8,39.71,39.79,15996.0,34.6701,34.7399,34.6614,34.7312,15996.0
2020-10-19 11:00:00,39.8,39.81,39.74,39.76,5969.0,34.7399,34.7487,34.6876,34.705,5969.0
2020-10-19 11:05:00,39.74,39.75,39.66,39.66,9970.0,34.6876,34.6963,34.6177,34.6177,9970.0
2020-10-19 11:10:00,39.66,39.71,39.66,39.71,5699.0,34.6177,34.6614,34.6177,34.6614,5699.0
2020-10-19 11:15:00,39.73,39.78,39.7,39.74,18133.0,34.6788,34.7225,34.6526,34.6876,18133.0
2020-10-19 11:20:00,39.74,39.75,39.62,39.63,45214.0,34.6876,34.6963,34.5828,34.5915,45214.0
2020-10-19 11:25:00,39.63,39.7,39.62,39.7,17367.0,34.5915,34.6526,34.5828,34.6526,17367.0
2020-10-19 11:30:00,39.71,39.72,39.64,39.66,13257.0,34.6614,34.6701,34.6003,34.6177,13257.0
2020-10-19 11:35:00,39.66,39.74,39.66,39.72,15204.0,34.6177,34.6876,34.6177,34.6701,15204.0
2020-10-19 11:40:00,39.72,39.75,39.71,39.73,13897.0,34.6701,34.6963,34.6614,34.6788,13897.0
2020-10-19 11:45:00,39.72,39.72,39.7,39.71,7950.0,34.6701,34.6701,34.6526,34.6614,7950.0
2020-10-19 11:50:00,39.7,39.7,39.67,39.67,13145.0,34.6526,34.6526,34.6265,34.6265,13145.0
2020-10-19 11:55:00,39.68,39.71,39.68,39.71,7447.0,34.6352,34.6614,34.6352,34.6614,7447.0
2020-10-19 12:00:00,39.68,39.69,39.63,39.68,9149.0,34.6352,34.6439,34.5915,34.6352,9149.0
2020-10-19 12:05:00,39.67,39.76,39.67,39.74,10585.0,34.6265,34.705,34.6265,34.6876,10585.0
2020-10-19 12:10:00,39.74,39.75,39.65,39.65,17224.0,34.6876,34.6963,34.609,34.609,17224.0
2020-10-19 12:15:00,39.66,39.68,39.61,39.61,22273.0,34.6177,34.6352,34.5741,34.5741,22273.0
2020-10-19 12:20:00,39.61,39.62,39.57,39.62,21377.0,34.5741,34.5828,34.5392,34.5828,21377.0
2020-10-19 12:25:00,39.61,39.64,39.6,39.63,8070.0,34.5741,34.6003,34.5654,34.5915,8070.0
2020-10-19 12:30:00,39.63,39.68,39.62,39.66,11527.0,34.5915,34.6352,34.5828,34.6177,11527.0
2020-10-19 12:35:00,39.67,39.68,39.65,39.66,7451.0,34.6265,34.6352,34.609,34.6177,7451.0
2020-10-19 12:40:00,39.67,39.7,39.67,39.69,5505.0,34.6265,34.6526,34.6265,34.6439,5505.0
2020-10-19 12:45:00,39.7,39.72,39.69,39.72,3897.0,34.6526,34.6701,34.6439,34.6701,3897.0
2020-10-19 12:50:00,39.72,39.76,39.71,39.72,6370.0,34.6701,34.705,34.6614,34.6701,6370.0
2020-10-19 12:55:00,39.71,39.76,39.71,39.73,3000.0,34.6614,34.705,34.6614,34.6788,3000.0
2020-10-19 13:00:00,39.72,39.74,39.7,39.7,5862.0,34.6701,34.6876,34.6526,34.6526,5862.0
2020-10-19 13:05:00,39.69,39.71,39.69,39.7,4447.0,34.6439,34.6614,34.6439,34.6526,4447.0
2020-10-19 13:10:00,39.7,39.73,39.7,39.73,5385.0,34.6526,34.6788,34.6526,34.6788,5385.0
2020-10-19 13:15:00,39.73,39.75,39.73,39.74,4751.0,34.6788,34.6963,34.6788,34.6876,4751.0
2020-10-19 13:20:00,39.75,39.77,39.71,39.71,4356.0,34.6963,34.7137,34.6614,34.6614,4356.0
2020-10-19 13:25:00,39.71,39.71,39.68,39.68,2200.0,34.6614,34.6614,34.6352,34.6352,2200.0
2020-10-19 13:30:00,39.67,39.67,39.63,39.64,9188.0,34.6265,34.6265,34.5915,34.6003,9188.0
2020-10-19 13:35:00,39.64,39.65,39.63,39.64,4898.0,34.6003,34.609,34.5915,34.6003,4898.0
2020-10-19 13:40:00,39.65,39.66,39.63,39.65,6540.0,34.609,34.6177,34.5915,34.609,6540.0
2020-10-19 13:45:00,39.64,39.67,39.62,39.67,14166.0,34.6003,34.6265,34.5828,34.6265,14166.0
2020-10-19 13:50:00,39.67,39.68,39.65,39.67,13592.0,34.6265,34.6352,34.609,34.6265,13592.0
2020-10-19 13:55:00,39.67,39.72,39.66,39.7,9922.0,34.6265,34.6701,34.6177,34.6526,9922.0
2020-10-19 14:00:00,39.68,39.7,39.63,39.65,9417.0,34.6352,34.6526,34.5915,34.609,9417.0
2020-10-19 14:05:00,39.65,39.67,39.64,39.66,11993.0,34.609,34.6265,34.6003,34.6177,11993.0
2020-10-19 14:10:00,39.66,39.7,39.66,39.7,5568.0,34.6177,34.6526,34.6177,34.6526,5568.0
2020-10-19 14:15:00,39.71,39.71,39.7,39.7,7400.0,34.6614,34.6614,34.6526,34.6526,7400.0
2020-10-19 14:20:00,39.68,39.71,39.67,39.7,9200.0,34.6352,34.6614,34.6265,34.6526,9200.0
2020-10-19 14:25:00,39.69,39.69,39.67,39.68,7751.0,34.6439,34.6439,34.6265,34.6352,7751.0
2020-10-19 14:30:00,39.67,39.67,39.53,39.54,12538.0,34.6265,34.6265,34.5043,34.513,12538.0
2020-10-19 14:35:00,39.54,39.56,39.52,39.52,5606.0,34.513,34.5304,34.4955,34.4955,5606.0
2020-10-19 14:40:00,39.53,39.53,39.49,39.5,14192.0,34.5043,34.5043,34.4693,34.4781,14192.0
2020-10-19 14:45:00,39.49,39.49,39.42,39.43,16328.0,34.4693,34.4693,34.4082,34.417,16328.0
2020-10-19 14:50:00,39.4,39.42,39.37,39.4,17383.0,34.3908,34.4082,34.3646,34.3908,17383.0
2020-10-19 14:55:00,39.4,39.43,39.33,39.33,20779.0,34.3908,34.417,34.3297,34.3297,20779.0
2020-10-19 15:00:00,39.33,39.35,39.24,39.3,28351.0,34.3297,34.3471,34.2511,34.3035,28351.0
2020-10-19 15:05:00,39.3,39.32,39.26,39.32,35641.0,34.3035,34.321,34.2686,34.321,35641.0
2020-10-19 15:10:00,39.35,39.41,39.32,39.38,24874.0,34.3471,34.3995,34.321,34.3733,24874.0
2020-10-19 15:15:00,39.37,39.38,39.31,39.32,23314.0,34.3646,34.3733,34.3122,34.321,23314.0
2020-10-19 15:20:00,39.31,39.34,39.3,39.31,17608.0,34.3122,34.3384,34.3035,34.3122,17608.0
2020-10-19 15:25:00,39.31,39.37,39.31,39.37,18695.0,34.3122,34.3646,34.3122,34.3646,18695.0
2020-10-19 15:30:00,39.37,39.4,39.35,39.35,22445.0,34.3646,34.3908,34.3471,34.3471,22445.0
2020-10-19 15:35:00,39.35,39.37,39.34,39.36,12331.0,34.3471,34.3646,34.3384,34.3559,12331.0
2020-10-19 15:40:00,39.36,39.37,39.33,39.35,19226.0,34.3559,34.3646,34.3297,34.3471,19226.0
2020-10-19 15:45:00,39.36,39.38,39.33,39.35,26542.0,34.3559,34.3733,34.3297,34.3471,26542.0
2020-10-19 15:50:00,39.35,39.35,39.16,39.17,69631.0,34.3471,34.3471,34.1813,34.19,69631.0
2020-10-19 15:55:00,39.18,39.32,39.18,39.32,84120.0,34.1988,34.321,34.1988,34.321,84120.0
2020-10-20 09:30:00,39.44,39.44,39.07,39.1,26578.0,34.4257,34.4257,34.1027,34.1289,26578.0
2020-10-20 09:35:00,39.11,39.29,39.11,39.26,16685.0,34.1377,34.2948,34.1377,34.2686,16685.0
2020-10-20 09:40:00,39.28,39.35,39.2,39.21,21469.0,34.286,34.3471,34.2162,34.2249,21469.0
2020-10-20 09:45:00,39.21,39.32,39.18,39.32,17362.0,34.2249,34.321,34.1988,34.321,17362.0
2020-10-20 09:50:00,39.31,39.31,39.17,39.19,13787.0,34.3122,34.3122,34.19,34.2075,13787.0
2020-10-20 09:55:00,39.22,39.37,39.22,39.37,9144.0,34.2337,34.3646,34.2337,34.3646,9144.0
2020-10-20 10:00:00,39.37,39.38,39.28,39.29,10348.0,34.3646,34.3733,34.286,34.2948,10348.0
2020-10-20 10:05:00,39.3,39.33,39.29,39.31,11845.0,34.3035,34.3297,34.2948,34.3122,11845.0
2020-10-20 10:10:00,39.32,39.32,39.24,39.24,18075.0,34.321,34.321,34.2511,34.2511,18075.0
2020-10-20 10:15:00,39.24,39.31,39.22,39.22,25258.0,34.2511,34.3122,34.2337,34.2337,25258.0
2020-10-20 10:20:00,39.24,39.27,39.22,39.27,7869.0,34.2511,34.2773,34.2337,34.2773,7869.0
2020-10-20 10:25:00,39.27,39.29,39.25,39.29,15551.0,34.2773,34.2948,34.2599,34.2948,15551.0
2020-10-20 10:30:00,39.3,39.32,39.27,39.28,34325.0,34.3035,34.321,34.2773,34.286,34325.0
2020-10-20 10:35:00,39.27,39.33,39.24,39.3,19367.0,34.2773,34.3297,34.2511,34.3035,19367.0
2020-10-20 10:40:00,39.3,39.33,39.28,39.3,23624.0,34.3035,34.3297,34.286,34.3035,23624.0
2020-10-20 10:45:00,39.31,39.35,39.24,39.25,37698.0,34.3122,34.3471,34.2511,34.2599,37698.0
2020-10-20 10:50:00,39.24,39.27,39.22,39.22,28038.0,34.2511,34.2773,34.2337,34.2337,28038.0
2020-10-20 10:55:00,39.21,39.22,39.1,39.1,22302.0,34.2249,34.2337,34.1289,34.1289,22302.0
2020-10-20 11:00:00,39.08,39.11,39.05,39.09,14747.0,34.1115,34.1377,34.0853,34.1202,14747.0
2020-10-20 11:05:00,39.07,39.1,39.07,39.1,6163.0,34.1027,34.1289,34.1027,34.1289,6163.0
2020-10-20 11:10:00,39.09,39.11,39.07,39.07,11615.0,34.1202,34.1377,34.1027,34.1027,11615.0
2020-10-20 11:15:00,39.06,39.08,39.04,39.07,11232.0,34.094,34.1115,34.0766,34.1027,11232.0
2020-10-20 11:20:00,39.08,39.11,39.04,39.09,9100.0,34.1115,34.1377,34.0766,34.1202,9100.0
2020-10-20 11:25:00,39.09,39.1,39.04,39.05,6962.0,34.1202,34.1289,34.0766,34.0853,6962.0
2020-10-20 11:30:00,39.06,39.1,39.03,39.08,15413.0,34.094,34.1289,34.0678,34.1115,15413.0
2020-10-20 11:35:00,39.08,39.08,39.07,39.07,6272.0,34.1115,34.1115,34.1027,34.1027,6272.0
2020-10-20 11:40:00,39.07,39.1,39.04,39.09,12761.0,34.1027,34.1289,34.0766,34.1202,12761.0
2020-10-20 11:45:00,39.09,39.12,39.09,39.12,8469.0,34.1202,34.1464,34.1202,34.1464,8469.0
2020-10-20 11:50:00,39.12,39.15,39.12,39.15,3700.0,34.1464,34.1726,34.1464,34.1726,3700.0
2020-10-20 11:55:00,39.15,39.15,39.11,39.12,14285.0,34.1726,34.1726,34.1377,34.1464,14285.0
2020-10-20 12:00:00,39.12,39.16,39.11,39.16,7500.0,34.1464,34.1813,34.1377,34.1813,7500.0
2020-10-20 12:05:00,39.16,39.18,39.15,39.15,6000.0,34.1813,34.1988,34.1726,34.1726,6000.0
2020-10-20 12:10:00,39.15,39.17,39.15,39.15,5400.0,34.1726,34.19,34.1726,34.1726,5400.0
2020-10-20 12:15:00,39.15,39.15,39.1,39.1,3045.0,34.1726,34.1726,34.1289,34.1289,3045.0
2020-10-20 12:20:00,39.1,39.14,39.08,39.14,7617.0,34.1289,34.1638,34.1115,34.1638,7617.0
2020-10-20 12:25:00,39.15,39.15,39.12,39.12,5203.0,34.1726,34.1726,34.1464,34.1464,5203.0
2020-10-20 12:30:00,39.12,39.29,39.12,39.27,23549.0,34.1464,34.2948,34.1464,34.2773,23549.0
2020-10-20 12:35:00,39.28,39.33,39.26,39.27,21073.0,34.286,34.3297,34.2686,34.2773,21073.0
2020-10-20 12:40:00,39.28,39.31,39.27,39.3,11306.0,34.286,34.3122,34.2773,34.3035,11306.0
2020-10-20 12:45:00,39.3,39.32,39.28,39.31,12185.0,34.3035,34.321,34.286,34.3122,12185.0
2020-10-20 12:50:00,39.3,39.3,39.27,39.28,11605.0,34.3035,34.3035,34.2773,34.286,11605.0
2020-10-20 12:55:00,39.28,39.28,39.26,39.28,9658.0,34.286,34.286,34.2686,34.286,9658.0
2020-10-20 13:00:00,39.29,39.32,39.26,39.31,11550.0,34.2948,34.321,34.2686,34.3122,11550.0
2020-10-20 13:05:00,39.3,39.34,39.3,39.33,20630.0,34.3035,34.3384,34.3035,34.3297,20630.0
2020-10-20 13:10:00,39.33,39.37,39.33,39.35,8909.0,34.3297,34.3646,34.3297,34.3471,8909.0
2020-10-20 13:15:00,39.35,39.39,39.35,39.38,11178.0,34.3471,34.3821,34.3471,34.3733,11178.0
2020-10-20 13:20:00,39.38,39.47,39.38,39.47,9750.0,34.3733,34.4519,34.3733,34.4519,9750.0
2020-10-20 13:25:00,39.46,39.47,39.44,39.44,12786.0,34.4432,34.4519,34.4257,34.4257,12786.0
2020-10-20 13:30:00,39.44,39.47,39.44,39.45,13067.0,34.4257,34.4519,34.4257,34.4344,13067.0
2020-10-20 13:35:00,39.46,39.5,39.44,39.47,11569.0,34.4432,34.4781,34.4257,34.4519,11569.0
2020-10-20 13:40:00,39.48,39.49,39.46,39.46,8968.0,34.4606,34.4693,34.4432,34.4432,8968.0
2020-10-20 13:45:00,39.45,39.45,39.43,39.43,7996.0,34.4344,34.4344,34.417,34.417,7996.0
2020-10-20 13:50:00,39.42,39.42,39.41,39.41,8197.0,34.4082,34.4082,34.3995,34.3995,8197.0
2020-10-20 13:55:00,39.41,39.41,39.32,39.36,7653.0,34.3995,34.3995,34.321,34.3559,7653.0
2020-10-20 14:00:00,39.36,39.37,39.33,39.33,3400.0,34.3559,34.3646,34.3297,34.3297,3400.0
2020-10-20 14:05:00,39.33,39.34,39.28,39.31,5177.0,34.3297,34.3384,34.286,34.3122,5177.0
2020-10-20 14:10:00,39.31,39.36,39.31,39.36,6773.0,34.3122,34.3559,34.3122,34.3559,6773.0
2020-10-20 14:15:00,39.36,39.37,39.35,39.35,9267.0,34.3559,34.3646,34.3471,34.3471,9267.0
2020-10-20 14:20:00,39.36,39.36,39.3,39.31,8504.0,34.3559,34.3559,34.3035,34.3122,8504.0
2020-10-20 14:25:00,39.31,39.33,39.27,39.27,5275.0,34.3122,34.3297,34.2773,34.2773,5275.0
2020-10-20 14:30:00,39.27,39.31,39.27,39.31,6057.0,34.2773,34.3122,34.2773,34.3122,6057.0
2020-10-20 14:35:00,39.3,39.3,39.27,39.28,6817.0,34.3035,34.3035,34.2773,34.286,6817.0
2020-10-20 14:40:00,39.28,39.32,39.27,39.29,10439.0,34.286,34.321,34.2773,34.2948,10439.0
2020-10-20 14:45:00,39.28,39.28,39.21,39.24,14941.0,34.286,34.286,34.2249,34.2511,14941.0
2020-10-20 14:50:00,39.24,39.24,39.21,39.21,8704.0,34.2511,34.2511,34.2249,34.2249,8704.0
2020-10-20 14:55:00,39.22,39.24,39.22,39.24,7812.0,34.2337,34.2511,34.2337,34.2511,7812.0
2020-10-20 15:00:00,39.24,39.29,39.24,39.28,15546.0,34.2511,34.2948,34.2511,34.286,15546.0
2020-10-20 15:05:00,39.29,39.3,39.17,39.18,22275.0,34.2948,34.3035,34.19,34.1988,22275.0
2020-10-20 15:10:00,39.18,39.18,39.07,39.12,32271.0,34.1988,34.1988,34.1027,34.1464,32271.0
2020-10-20 15:15:00,39.11,39.18,39.04,39.16,28910.0,34.1377,34.1988,34.0766,34.1813,28910.0
2020-10-20 15:20:00,39.16,39.22,39.14,39.22,15098.0,34.1813,34.2337,34.1638,34.2337,15098.0
2020-10-20 15:25:00,39.21,39.28,39.21,39.27,11024.0,34.2249,34.286,34.2249,34.2773,11024.0
2020-10-20 15:30:00,39.26,39.27,39.19,39.23,15052.0,34.2686,34.2773,34.2075,34.2424,15052.0
2020-10-20 15:35:00,39.22,39.22,39.15,39.18,19690.0,34.2337,34.2337,34.1726,34.1988,19690.0
2020-10-20 15:40:00,39.19,39.32,39.19,39.3,25249.0,34.2075,34.321,34.2075,34.3035,25249.0
2020-10-20 15:45:00,39.29,39.32,39.26,39.28,18271.0,34.2948,34.321,34.2686,34.286,18271.0
2020-10-20 15:50:00,39.29,39.37,39.26,39.37,50940.0,34.2948,34.3646,34.2686,34.3646,50940.0
2020-10-20 15:55:00,39.36,39.36,39.21,39.21,52165.0,34.3559,34.3559,34.2249,34.2249,52165.0
2020-10-21 09:30:00,39.31,39.31,39.1,39.12,19697.0,34.3122,34.3122,34.1289,34.1464,19697.0
2020-10-21 09:35:00,39.13,39.17,39.05,39.17,13083.0,34.1551,34.19,34.0853,34.19,13083.0
2020-10-21 09:40:00,39.17,39.29,39.16,39.29,21593.0,34.19,34.2948,34.1813,34.2948,21593.0
2020-10-21 09:45:00,39.3,39.39,39.27,39.39,17946.0,34.3035,34.3821,34.2773,34.3821,17946.0
2020-10-21 09:50:00,39.39,39.49,39.39,39.47,15996.0,34.3821,34.4693,34.3821,34.4519,15996.0
2020-10-21 09:55:00,39.47,39.49,39.39,39.42,15863.0,34.4519,34.4693,34.3821,34.4082,15863.0
2020-10-21 10:00:00,39.43,39.46,39.4,39.45,13561.0,34.417,34.4432,34.3908,34.4344,13561.0
2020-10-21 10:05:00,39.45,39.47,39.42,39.46,11947.0,34.4344,34.4519,34.4082,34.4432,11947.0
2020-10-21 10:10:00,39.46,39.47,39.43,39.46,8400.0,34.4432,34.4519,34.417,34.4432,8400.0
2020-10-21 10:15:00,39.47,39.52,39.44,39.52,13709.0,34.4519,34.4955,34.4257,34.4955,13709.0
2020-10-21 10:20:00,39.53,39.57,39.52,39.53,7677.0,34.5043,34.5392,34.4955,34.5043,7677.0
2020-10-21 10:25:00,39.52,39.52,39.46,39.46,5202.0,34.4955,34.4955,34.4432,34.4432,5202.0
2020-10-21 10:30:00,39.45,39.5,39.43,39.46,12755.0,34.4344,34.4781,34.417,34.4432,12755.0
2020-10-21 10:35:00,39.47,39.47,39.4,39.42,6955.0,34.4519,34.4519,34.3908,34.4082,6955.0
2020-10-21 10:40:00,39.43,39.43,39.34,39.35,6395.0,34.417,34.417,34.3384,34.3471,6395.0
2020-10-21 10:45:00,39.35,39.36,39.26,39.26,7476.0,34.3471,34.3559,34.2686,34.2686,7476.0
2020-10-21 10:50:00,39.26,39.26,39.23,39.24,4300.0,34.2686,34.2686,34.2424,34.2511,4300.0
2020-10-21 10:55:00,39.23,39.26,39.22,39.25,16249.0,34.2424,34.2686,34.2337,34.2599,16249.0
2020-10-21 11:00:00,39.25,39.3,39.23,39.28,8924.0,34.2599,34.3035,34.2424,34.286,8924.0
2020-10-21 11:05:00,39.27,39.3,39.24,39.24,10005.0,34.2773,34.3035,34.2511,34.2511,10005.0
2020-10-21 11:10:00,39.25,39.25,39.2,39.21,8367.0,34.2599,34.2599,34.2162,34.2249,8367.0
2020-10-21 11:15:00,39.19,39.22,39.15,39.22,7496.0,34.2075,34.2337,34.1726,34.2337,7496.0
2020-10-21 11:20:00,39.23,39.23,39.19,39.22,12649.0,34.2424,34.2424,34.2075,34.2337,12649.0
2020-10-21 11:25:00,39.22,39.22,39.19,39.22,5000.0,34.2337,34.2337,34.2075,34.2337,5000.0
2020-10-21 11:30:00,39.22,39.24,39.22,39.23,8678.0,34.2337,34.2511,34.2337,34.2424,8678.0
2020-10-21 11:35:00,39.23,39.28,39.23,39.27,20053.0,34.2424,34.286,34.2424,34.2773,20053.0
2020-10-21 11:40:00,39.26,39.3,39.24,39.26,20219.0,34.2686,34.3035,34.2511,34.2686,20219.0
2020-10-21 11:45:00,39.25,39.33,39.24,39.32,16161.0,34.2599,34.3297,34.2511,34.321,16161.0
2020-10-21 11:50:00,39.31,39.31,39.24,39.24,7400.0,34.3122,34.3122,34.2511,34.2511,7400.0
2020-10-21 11:55:00,39.23,39.25,39.1,39.13,34522.0,34.2424,34.2599,34.1289,34.1551,34522.0
2020-10-21 12:00:00,39.13,39.16,39.12,39.16,17462.0,34.1551,34.1813,34.1464,34.1813,17462.0
2020-10-21 12:05:00,39.16,39.21,39.14,39.2,9298.0,34.1813,34.2249,34.1638,34.2162,9298.0
2020-10-21 12:10:00,39.19,39.19,39.12,39.15,6482.0,34.2075,34.2075,34.1464,34.1726,6482.0
2020-10-21 12:15:00,39.14,39.15,39.03,39.07,40051.0,34.1638,34.1726,34.0678,34.1027,40051.0
2020-10-21 12:20:00,39.07,39.27,39.07,39.2,54503.0,34.1027,34.2773,34.1027,34.2162,54503.0
2020-10-21 12:25:00,39.2,39.24,39.1,39.15,14509.0,34.2162,34.2511,34.1289,34.1726,14509.0
2020-10-21 12:30:00,39.15,39.15,39.04,39.04,24526.0,34.1726,34.1726,34.0766,34.0766,24526.0
2020-10-21 12:35:00,39.03,39.08,38.99,39.08,35371.0,34.0678,34.1115,34.0329,34.1115,35371.0
2020-10-21 12:40:00,39.06,39.06,38.99,39.05,15161.0,34.094,34.094,34.0329,34.0853,15161.0
2020-10-21 12:45:00,39.06,39.08,39.0,39.03,48216.0,34.094,34.1115,34.0416,34.0678,48216.0
2020-10-21 12:50:00,39.04,39.1,39.04,39.07,6300.0,34.0766,34.1289,34.0766,34.1027,6300.0
2020-10-21 12:55:00,39.08,39.11,39.03,39.11,11731.0,34.1115,34.1377,34.0678,34.1377,11731.0
2020-10-21 13:00:00,39.1,39.19,39.09,39.19,6981.0,34.1289,34.2075,34.1202,34.2075,6981.0
2020-10-21 13:05:00,39.19,39.2,39.16,39.19,7139.0,34.2075,34.2162,34.1813,34.2075,7139.0
2020-10-21 13:10:00,39.19,39.22,39.18,39.22,4459.0,34.2075,34.2337,34.1988,34.2337,4459.0
2020-10-21 13:15:00,39.22,39.26,39.21,39.26,6079.0,34.2337,34.2686,34.2249,34.2686,6079.0
2020-10-21 13:20:00,39.25,39.25,39.21,39.24,4500.0,34.2599,34.2599,34.2249,34.2511,4500.0
2020-10-21 13:25:00,39.22,39.23,39.21,39.22,2100.0,34.2337,34.2424,34.2249,34.2337,2100.0
2020-10-21 13:30:00,39.21,39.23,39.21,39.22,3600.0,34.2249,34.2424,34.2249,34.2337,3600.0
2020-10-21 13:35:00,39.22,39.24,39.17,39.17,12144.0,34.2337,34.2511,34.19,34.19,12144.0
2020-10-21 13:40:00,39.18,39.22,39.18,39.21,7800.0,34.1988,34.2337,34.1988,34.2249,7800.0
2020-10-21 13:45:00,39.22,39.28,39.2,39.28,9681.0,34.2337,34.286,34.2162,34.286,9681.0
2020-10-21 13:50:00,39.3,39.31,39.27,39.27,8953.0,34.3035,34.3122,34.2773,34.2773,8953.0
2020-10-21 13:55:00,39.27,39.27,39.23,39.24,4819.0,34.2773,34.2773,34.2424,34.2511,4819.0
2020-10-21 14:00:00,39.24,39.29,39.22,39.24,9751.0,34.2511,34.2948,34.2337,34.2511,9751.0
2020-10-21 14:05:00,39.24,39.28,39.24,39.28,5400.0,34.2511,34.286,34.2511,34.286,5400.0
2020-10-21 14:10:00,39.27,39.32,39.27,39.31,7008.0,34.2773,34.321,34.2773,34.3122,7008.0
2020-10-21 14:15:00,39.32,39.32,39.27,39.28,5430.0,34.321,34.321,34.2773,34.286,5430.0
2020-10-21 14:20:00,39.27,39.27,39.24,39.26,3200.0,34.2773,34.2773,34.2511,34.2686,3200.0
2020-10-21 14:25:00,39.27,39.31,39.26,39.31,6982.0,34.2773,34.3122,34.2686,34.3122,6982.0
2020-10-21 14:30:00,39.3,39.33,39.26,39.31,8614.0,34.3035,34.3297,34.2686,34.3122,8614.0
2020-10-21 14:35:00,39.31,39.31,39.28,39.29,2871.0,34.3122,34.3122,34.286,34.2948,2871.0
2020-10-21 14:40:00,39.28,39.33,39.28,39.33,2885.0,34.286,34.3297,34.286,34.3297,2885.0
2020-10-21 14:45:00,39.33,39.34,39.29,39.3,4791.0,34.3297,34.3384,34.2948,34.3035,4791.0
2020-10-21 14:50:00,39.3,39.32,39.29,39.32,10360.0,34.3035,34.321,34.2948,34.321,10360.0
2020-10-21 14:55:00,39.31,39.36,39.31,39.35,5345.0,34.3122,34.3559,34.3122,34.3471,5345.0
2020-10-21 15:00:00,39.35,39.37,39.31,39.31,6974.0,34.3471,34.3646,34.3122,34.3122,6974.0
2020-10-21 15:05:00,39.31,39.31,39.28,39.31,11880.0,34.3122,34.3122,34.286,34.3122,11880.0
2020-10-21 15:10:00,39.3,39.3,39.28,39.29,4947.0,34.3035,34.3035,34.286,34.2948,4947.0
2020-10-21 15:15:00,39.3,39.31,39.25,39.28,5707.0,34.3035,34.3122,34.2599,34.286,5707.0
2020-10-21 15:20:00,39.29,39.33,39.29,39.33,6313.0,34.2948,34.3297,34.2948,34.3297,6313.0
2020-10-21 15:25:00,39.33,39.35,39.31,39.33,9283.0,34.3297,34.3471,34.3122,34.3297,9283.0
2020-10-21 15:30:00,39.33,39.35,39.26,39.27,10531.0,34.3297,34.3471,34.2686,34.2773,10531.0
2020-10-21 15:35:00,39.28,39.28,39.26,39.26,7800.0,34.286,34.286,34.2686,34.2686,7800.0
2020-10-21 15:40:00,39.26,39.27,39.14,39.14,16871.0,34.2686,34.2773,34.1638,34.1638,16871.0
2020-10-21 15:45:00,39.13,39.13,39.08,39.08,27870.0,34.1551,34.1551,34.1115,34.1115,27870.0
2020-10-21 15:50:00,39.08,39.13,39.05,39.09,54773.0,34.1115,34.1551,34.0853,34.1202,54773.0
2020-10-21 15:55:00,39.1,39.12,39.07,39.07,45808.0,34.1289,34.1464,34.1027,34.1027,45808.0
2020-10-22 09:30:00,38.85,38.95,38.79,38.89,27147.0,33.9107,33.998,33.8583,33.9456,27147.0
2020-10-22 09:35:00,38.89,38.9,38.76,38.76,22361.0,33.9456,33.9544,33.8322,33.8322,22361.0
2020-10-22 09:40:00,38.78,38.88,38.78,38.81,17051.0,33.8496,33.9369,33.8496,33.8758,17051.0
2020-10-22 09:45:00,38.83,38.84,38.8,38.82,14759.0,33.8933,33.902,33.8671,33.8845,14759.0
2020-10-22 09:50:00,38.81,38.83,38.76,38.78,20554.0,33.8758,33.8933,33.8322,33.8496,20554.0
2020-10-22 09:55:00,38.78,38.8,38.71,38.77,24940.0,33.8496,33.8671,33.7885,33.8409,24940.0
2020-10-22 10:00:00,38.78,38.8,38.73,38.76,15195.0,33.8496,33.8671,33.806,33.8322,15195.0
2020-10-22 10:05:00,38.76,38.76,38.7,38.71,5760.0,33.8322,33.8322,33.7798,33.7885,5760.0
2020-10-22 10:10:00,38.72,38.73,38.69,38.71,17814.0,33.7972,33.806,33.7711,33.7885,17814.0
2020-10-22 10:15:00,38.71,38.72,38.67,38.68,20372.0,33.7885,33.7972,33.7536,33.7623,20372.0
2020-10-22 10:20:00,38.68,38.68,38.62,38.63,17217.0,33.7623,33.7623,33.71,33.7187,17217.0
2020-10-22 10:25:00,38.62,38.63,38.55,38.55,39139.0,33.71,33.7187,33.6489,33.6489,39139.0
2020-10-22 10:30:00,38.54,38.56,38.51,38.51,61849.0,33.6401,33.6576,33.6139,33.6139,61849.0
2020-10-22 10:35:00,38.52,38.67,38.52,38.62,38295.0,33.6227,33.7536,33.6227,33.71,38295.0
2020-10-22 10:40:00,38.61,38.62,38.54,38.54,30908.0,33.7012,33.71,33.6401,33.6401,30908.0
2020-10-22 10:45:00,38.54,38.57,38.52,38.55,31095.0,33.6401,33.6663,33.6227,33.6489,31095.0
2020-10-22 10:50:00,38.55,38.68,38.51,38.59,41043.0,33.6489,33.7623,33.6139,33.6838,41043.0
2020-10-22 10:55:00,38.58,38.58,38.51,38.55,33846.0,33.675,33.675,33.6139,33.6489,33846.0
2020-10-22 11:00:00,38.54,38.57,38.51,38.51,19169.0,33.6401,33.6663,33.6139,33.6139,19169.0
2020-10-22 11:05:00,38.51,38.52,38.48,38.48,26116.0,33.6139,33.6227,33.5878,33.5878,26116.0
2020-10-22 11:10:00,38.49,38.56,38.48,38.56,24519.0,33.5965,33.6576,33.5878,33.6576,24519.0
2020-10-22 11:15:00,38.56,38.6,38.52,38.52,17634.0,33.6576,33.6925,33.6227,33.6227,17634.0
2020-10-22 11:20:00,38.53,38.54,38.51,38.51,18858.0,33.6314,33.6401,33.6139,33.6139,18858.0
2020-10-22 11:25:00,38.5,38.51,38.47,38.47,20494.0,33.6052,33.6139,33.579,33.579,20494.0
2020-10-22 11:30:00,38.48,38.49,38.44,38.44,15558.0,33.5878,33.5965,33.5528,33.5528,15558.0
2020-10-22 11:35:00,38.44,38.47,38.44,38.45,11750.0,33.5528,33.579,33.5528,33.5616,11750.0
2020-10-22 11:40:00,38.45,38.48,38.44,38.46,10157.0,33.5616,33.5878,33.5528,33.5703,10157.0
2020-10-22 11:45:00,38.44,38.49,38.44,38.48,10668.0,33.5528,33.5965,33.5528,33.5878,10668.0
2020-10-22 11:50:00,38.48,38.52,38.47,38.47,10216.0,33.5878,33.6227,33.579,33.579,10216.0
2020-10-22 11:55:00,38.47,38.47,38.41,38.42,15836.0,33.579,33.579,33.5267,33.5354,15836.0
2020-10-22 12:00:00,38.42,38.42,38.39,38.4,24132.0,33.5354,33.5354,33.5092,33.5179,24132.0
2020-10-22 12:05:00,38.4,38.5,38.4,38.5,10559.0,33.5179,33.6052,33.5179,33.6052,10559.0
2020-10-22 12:10:00,38.51,38.54,38.5,38.54,7074.0,33.6139,33.6401,33.6052,33.6401,7074.0
2020-10-22 12:15:00,38.55,38.59,38.55,38.59,12705.0,33.6489,33.6838,33.6489,33.6838,12705.0
2020-10-22 12:20:00,38.58,38.6,38.57,38.6,12140.0,33.675,33.6925,33.6663,33.6925,12140.0
2020-10-22 12:25:00,38.59,38.61,38.59,38.61,5517.0,33.6838,33.7012,33.6838,33.7012,5517.0
2020-10-22 12:30:00,38.62,38.62,38.56,38.58,19237.0,33.71,33.71,33.6576,33.675,19237.0
2020-10-22 12:35:00,38.58,38.61,38.58,38.61,13835.0,33.675,33.7012,33.675,33.7012,13835.0
2020-10-22 12:40:00,38.62,38.64,38.6,38.64,6575.0,33.71,33.7274,33.6925,33.7274,6575.0
2020-10-22 12:45:00,38.64,38.69,38.64,38.69,8947.0,33.7274,33.7711,33.7274,33.7711,8947.0
2020-10-22 12:50:00,38.68,38.69,38.65,38.65,17269.0,33.7623,33.7711,33.7361,33.7361,17269.0
2020-10-22 12:55:00,38.65,38.7,38.65,38.7,21378.0,33.7361,33.7798,33.7361,33.7798,21378.0
2020-10-22 13:00:00,38.7,38.73,38.69,38.73,7942.0,33.7798,33.806,33.7711,33.806,7942.0
2020-10-22 13:05:00,38.74,38.8,38.74,38.8,14099.0,33.8147,33.8671,33.8147,33.8671,14099.0
2020-10-22 13:10:00,38.8,38.88,38.8,38.85,24394.0,33.8671,33.9369,33.8671,33.9107,24394.0
2020-10-22 13:15:00,38.85,38.85,38.81,38.81,9595.0,33.9107,33.9107,33.8758,33.8758,9595.0
2020-10-22 13:20:00,38.81,38.81,38.79,38.79,6308.0,33.8758,33.8758,33.8583,33.8583,6308.0
2020-10-22 13:25:00,38.79,38.8,38.76,38.76,11131.0,33.8583,33.8671,33.8322,33.8322,11131.0
2020-10-22 13:30:00,38.76,38.76,38.72,38.74,14343.0,33.8322,33.8322,33.7972,33.8147,14343.0
2020-10-22 13:35:00,38.74,38.74,38.7,38.7,5796.0,33.8147,33.8147,33.7798,33.7798,5796.0
2020-10-22 13:40:00,38.69,38.73,38.67,38.71,9310.0,33.7711,33.806,33.7536,33.7885,9310.0
2020-10-22 13:45:00,38.7,38.72,38.69,38.69,5224.0,33.7798,33.7972,33.7711,33.7711,5224.0
2020-10-22 13:50:00,38.7,38.76,38.69,38.74,23303.0,33.7798,33.8322,33.7711,33.8147,23303.0
2020-10-22 13:55:00,38.74,38.74,38.69,38.73,24564.0,33.8147,33.8147,33.7711,33.806,24564.0
2020-10-22 14:00:00,38.74,38.75,38.72,38.73,13107.0,33.8147,33.8234,33.7972,33.806,13107.0
2020-10-22 14:05:00,38.73,38.74,38.72,38.72,7555.0,33.806,33.8147,33.7972,33.7972,7555.0
2020-10-22 14:10:00,38.72,38.75,38.72,38.74,10863.0,33.7972,33.8234,33.7972,33.8147,10863.0
2020-10-22 14:15:00,38.75,38.83,38.75,38.82,13430.0,33.8234,33.8933,33.8234,33.8845,13430.0
2020-10-22 14:20:00,38.83,38.84,38.83,38.84,9196.0,33.8933,33.902,33.8933,33.902,9196.0
2020-10-22 14:25:00,38.84,38.84,38.83,38.83,5683.0,33.902,33.902,33.8933,33.8933,5683.0
2020-10-22 14:30:00,38.83,38.84,38.81,38.84,18326.0,33.8933,33.902,33.8758,33.902,18326.0
2020-10-22 14:35:00,38.85,38.86,38.83,38.83,10394.0,33.9107,33.9194,33.8933,33.8933,10394.0
2020-10-22 14:40:00,38.83,38.84,38.81,38.81,25527.0,33.8933,33.902,33.8758,33.8758,25527.0
2020-10-22 14:45:00,38.8,38.8,38.76,38.76,18192.0,33.8671,33.8671,33.8322,33.8322,18192.0
2020-10-22 14:50:00,38.76,38.78,38.74,38.76,15782.0,33.8322,33.8496,33.8147,33.8322,15782.0
2020-10-22 14:55:00,38.76,38.76,38.76,38.76,11500.0,33.8322,33.8322,33.8322,33.8322,11500.0
2020-10-22 15:00:00,38.76,38.76,38.73,38.73,23246.0,33.8322,33.8322,33.806,33.806,23246.0
2020-10-22 15:05:00,38.74,38.74,38.69,38.69,29818.0,33.8147,33.8147,33.7711,33.7711,29818.0
2020-10-22 15:10:00,38.69,38.69,38.63,38.66,42891.0,33.7711,33.7711,33.7187,33.7449,42891.0
2020-10-22 15:15:00,38.65,38.72,38.64,38.72,21439.0,33.7361,33.7972,33.7274,33.7972,21439.0
2020-10-22 15:20:00,38.72,38.73,38.72,38.73,16207.0,33.7972,33.806,33.7972,33.806,16207.0
2020-10-22 15:25:00,38.72,38.78,38.72,38.78,29272.0,33.7972,33.8496,33.7972,33.8496,29272.0
2020-10-22 15:30:00,38.77,38.83,38.77,38.83,21099.0,33.8409,33.8933,33.8409,33.8933,21099.0
2020-10-22 15:35:00,38.83,38.87,38.79,38.79,23819.0,33.8933,33.9282,33.8583,33.8583,23819.0
2020-10-22 15:40:00,38.78,38.81,38.76,38.77,50790.0,33.8496,33.8758,33.8322,33.8409,50790.0
2020-10-22 15:45:00,38.77,38.8,38.76,38.8,20105.0,33.8409,33.8671,33.8322,33.8671,20105.0
2020-10-22 15:50:00,38.79,38.87,38.79,38.87,47118.0,33.8583,33.9282,33.8583,33.9282,47118.0
2020-10-22 15:55:00,38.86,38.86,38.78,38.82,64207.0,33.9194,33.9194,33.8496,33.8845,64207.0
2020-10-23 09:30:00,38.93,38.96,38.86,38.93,12936.0,33.9805,34.0067,33.9194,33.9805,12936.0
2020-10-23 09:35:00,38.92,38.93,38.84,38.86,12490.0,33.9718,33.9805,33.902,33.9194,12490.0
2020-10-23 09:40:00,38.86,38.88,38.77,38.77,20323.0,33.9194,33.9369,33.8409,33.8409,20323.0
2020-10-23 09:45:00,38.78,38.79,38.7,38.7,15028.0,33.8496,33.8583,33.7798,33.7798,15028.0
2020-10-23 09:50:00,38.7,38.73,38.66,38.7,20040.0,33.7798,33.806,33.7449,33.7798,20040.0
2020-10-23 09:55:00,38.71,38.79,38.71,38.79,22184.0,33.7885,33.8583,33.7885,33.8583,22184.0
2020-10-23 10:00:00,38.79,38.85,38.74,38.82,25555.0,33.8583,33.9107,33.8147,33.8845,25555.0
2020-10-23 10:05:00,38.81,38.82,38.79,38.81,19088.0,33.8758,33.8845,33.8583,33.8758,19088.0
2020-10-23 10:10:00,38.82,38.88,38.81,38.88,15270.0,33.8845,33.9369,33.8758,33.9369,15270.0
2020-10-23 10:15:00,38.88,38.9,38.82,38.82,13282.0,33.9369,33.9544,33.8845,33.8845,13282.0
2020-10-23 10:20:00,38.82,38.82,38.79,38.8,18459.0,33.8845,33.8845,33.8583,33.8671,18459.0
2020-10-23 10:25:00,38.81,38.88,38.81,38.84,6523.0,33.8758,33.9369,33.8758,33.902,6523.0
2020-10-23 10:30:00,38.83,38.85,38.82,38.82,7446.0,33.8933,33.9107,33.8845,33.8845,7446.0
2020-10-23 10:35:00,38.82,38.9,38.82,38.89,13974.0,33.8845,33.9544,33.8845,33.9456,13974.0
2020-10-23 10:40:00,38.9,38.91,38.82,38.85,8389.0,33.9544,33.9631,33.8845,33.9107,8389.0
2020-10-23 10:45:00,38.85,38.89,38.84,38.88,9171.0,33.9107,33.9456,33.902,33.9369,9171.0
2020-10-23 10:50:00,38.88,38.88,38.83,38.83,8943.0,33.9369,33.9369,33.8933,33.8933,8943.0
2020-10-23 10:55:00,38.83,38.85,38.82,38.84,10332.0,33.8933,33.9107,33.8845,33.902,10332.0
2020-10-23 11:00:00,38.85,38.88,38.84,38.85,17602.0,33.9107,33.9369,33.902,33.9107,17602.0
2020-10-23 11:05:00,38.86,38.87,38.84,38.87,4633.0,33.9194,33.9282,33.902,33.9282,4633.0
2020-10-23 11:10:00,38.87,38.89,38.82,38.89,9988.0,33.9282,33.9456,33.8845,33.9456,9988.0
2020-10-23 11:15:00,38.9,38.93,38.9,38.91,11383.0,33.9544,33.9805,33.9544,33.9631,11383.0
2020-10-23 11:20:00,38.91,38.91,38.82,38.84,29373.0,33.9631,33.9631,33.8845,33.902,29373.0
2020-10-23 11:25:00,38.84,38.87,38.83,38.87,22310.0,33.902,33.9282,33.8933,33.9282,22310.0
2020-10-23 11:30:00,38.88,38.88,38.82,38.84,17853.0,33.9369,33.9369,33.8845,33.902,17853.0
2020-10-23 11:35:00,38.85,38.91,38.85,38.89,11958.0,33.9107,33.9631,33.9107,33.9456,11958.0
2020-10-23 11:40:00,38.89,38.93,38.85,38.85,12888.0,33.9456,33.9805,33.9107,33.9107,12888.0
2020-10-23 11:45:00,38.87,38.89,38.8,38.82,9730.0,33.9282,33.9456,33.8671,33.8845,9730.0
2020-10-23 11:50:00,38.82,38.85,38.81,38.85,2962.0,33.8845,33.9107,33.8758,33.9107,2962.0
2020-10-23 11:55:00,38.85,38.91,38.85,38.91,10788.0,33.9107,33.9631,33.9107,33.9631,10788.0
2020-10-23 12:00:00,38.91,38.93,38.9,38.92,5760.0,33.9631,33.9805,33.9544,33.9718,5760.0
2020-10-23 12:05:00,38.91,38.93,38.91,38.91,6903.0,33.9631,33.9805,33.9631,33.9631,6903.0
2020-10-23 12:10:00,38.92,38.92,38.89,38.91,8500.0,33.9718,33.9718,33.9456,33.9631,8500.0
2020-10-23 12:15:00,38.91,38.92,38.83,38.91,40238.0,33.9631,33.9718,33.8933,33.9631,40238.0
2020-10-23 12:20:00,38.91,38.91,38.84,38.86,14162.0,33.9631,33.9631,33.902,33.9194,14162.0
2020-10-23 12:25:00,38.87,38.88,38.84,38.84,4043.0,33.9282,33.9369,33.902,33.902,4043.0
2020-10-23 12:30:00,38.84,38.86,38.82,38.85,6541.0,33.902,33.9194,33.8845,33.9107,6541.0
2020-10-23 12:35:00,38.85,38.87,38.85,38.87,4000.0,33.9107,33.9282,33.9107,33.9282,4000.0
2020-10-23 12:40:00,38.88,38.88,38.85,38.87,7348.0,33.9369,33.9369,33.9107,33.9282,7348.0
2020-10-23 12:45:00,38.86,38.86,38.83,38.83,3623.0,33.9194,33.9194,33.8933,33.8933,3623.0
2020-10-23 12:50:00,38.83,38.83,38.78,38.79,12111.0,33.8933,33.8933,33.8496,33.8583,12111.0
2020-10-23 12:55:00,38.79,38.79,38.72,38.74,6842.0,33.8583,33.8583,33.7972,33.8147,6842.0
2020-10-23 13:00:00,38.74,38.79,38.74,38.79,3599.0,33.8147,33.8583,33.8147,33.8583,3599.0
2020-10-23 13:05:00,38.79,38.79,38.78,38.79,3305.0,33.8583,33.8583,33.8496,33.8583,3305.0
2020-10-23 13:10:00,38.79,38.79,38.76,38.77,10276.0,33.8583,33.8583,33.8322,33.8409,10276.0
2020-10-23 13:15:00,38.78,38.78,38.76,38.78,7208.0,33.8496,33.8496,33.8322,33.8496,7208.0
2020-10-23 13:20:00,38.77,38.85,38.77,38.85,4616.0,33.8409,33.9107,33.8409,33.9107,4616.0
2020-10-23 13:25:00,38.84,38.85,38.84,38.85,12713.0,33.902,33.9107,33.902,33.9107,12713.0
2020-10-23 13:30:00,38.85,38.89,38.85,38.88,16910.0,33.9107,33.9456,33.9107,33.9369,16910.0
2020-10-23 13:35:00,38.89,38.89,38.87,38.89,4550.0,33.9456,33.9456,33.9282,33.9456,4550.0
2020-10-23 13:40:00,38.89,38.89,38.85,38.85,8100.0,33.9456,33.9456,33.9107,33.9107,8100.0
2020-10-23 13:45:00,38.86,38.87,38.84,38.87,5832.0,33.9194,33.9282,33.902,33.9282,5832.0
2020-10-23 13:50:00,38.87,38.87,38.85,38.85,3200.0,33.9282,33.9282,33.9107,33.9107,3200.0
2020-10-23 13:55:00,38.85,38.87,38.85,38.87,3325.0,33.9107,33.9282,33.9107,33.9282,3325.0
2020-10-23 14:00:00,38.88,38.89,38.87,38.89,3413.0,33.9369,33.9456,33.9282,33.9456,3413.0
2020-10-23 14:05:00,38.9,38.92,38.88,38.88,16655.0,33.9544,33.9718,33.9369,33.9369,16655.0
2020-10-23 14:10:00,38.88,38.88,38.85,38.85,4585.0,33.9369,33.9369,33.9107,33.9107,4585.0
2020-10-23 14:15:00,38.85,38.89,38.85,38.86,7890.0,33.9107,33.9456,33.9107,33.9194,7890.0
2020-10-23 14:20:00,38.86,38.86,38.83,38.84,3766.0,33.9194,33.9194,33.8933,33.902,3766.0
2020-10-23 14:25:00,38.84,38.85,38.83,38.83,3962.0,33.902,33.9107,33.8933,33.8933,3962.0
2020-10-23 14:30:00,38.83,38.83,38.83,38.83,3028.0,33.8933,33.8933,33.8933,33.8933,3028.0
2020-10-23 14:35:00,38.82,38.82,38.79,38.8,7462.0,33.8845,33.8845,33.8583,33.8671,7462.0
2020-10-23 14:40:00,38.8,38.8,38.78,38.79,8538.0,33.8671,33.8671,33.8496,33.8583,8538.0
2020-10-23 14:45:00,38.8,38.8,38.78,38.8,6200.0,33.8671,33.8671,33.8496,33.8671,6200.0
2020-10-23 14:50:00,38.81,38.82,38.79,38.79,6437.0,33.8758,33.8845,33.8583,33.8583,6437.0
2020-10-23 14:55:00,38.79,38.8,38.79,38.79,9405.0,33.8583,33.8671,33.8583,33.8583,9405.0
2020-10-23 15:00:00,38.79,38.79,38.78,38.79,5221.0,33.8583,33.8583,33.8496,33.8583,5221.0
2020-10-23 15:05:00,38.8,38.8,38.79,38.8,5000.0,33.8671,33.8671,33.8583,33.8671,5000.0
2020-10-23 15:10:00,38.81,38.84,38.8,38.82,12042.0,33.8758,33.902,33.8671,33.8845,12042.0
2020-10-23 15:15:00,38.83,38.83,38.8,38.8,7143.0,33.8933,33.8933,33.8671,33.8671,7143.0
2020-10-23 15:20:00,38.81,38.82,38.78,38.78,9940.0,33.8758,33.8845,33.8496,33.8496,9940.0
2020-10-23 15:25:00,38.78,38.78,38.74,38.75,8004.0,33.8496,33.8496,33.8147,33.8234,8004.0
2020-10-23 15:30:00,38.76,38.76,38.74,38.74,6197.0,33.8322,33.8322,33.8147,33.8147,6197.0
2020-10-23 15:35:00,38.74,38.78,38.73,38.77,15071.0,33.8147,33.8496,33.806,33.8409,15071.0
2020-10-23 15:40:00,38.77,38.81,38.76,38.8,13744.0,33.8409,33.8758,33.8322,33.8671,13744.0
2020-10-23 15:45:00,38.79,38.83,38.79,38.81,16420.0,33.8583,33.8933,33.8583,33.8758,16420.0
2020-10-23 15:50:00,38.8,38.8,38.75,38.79,37436.0,33.8671,33.8671,33.8234,33.8583,37436.0
2020-10-23 15:55:00,38.8,38.82,38.76,38.82,52132.0,33.8671,33.8845,33.8322,33.8845,52132.0
2020-10-26 09:30:00,38.4,38.42,38.17,38.18,20369.0,33.5179,33.5354,33.3172,33.3259,20369.0
2020-10-26 09:35:00,38.17,38.26,38.15,38.19,29864.0,33.3172,33.3957,33.2997,33.3346,29864.0
2020-10-26 09:40:00,38.19,38.19,38.07,38.12,31723.0,33.3346,33.3346,33.2299,33.2735,31723.0
2020-10-26 09:45:00,38.11,38.15,38.08,38.12,36877.0,33.2648,33.2997,33.2386,33.2735,36877.0
2020-10-26 09:50:00,38.12,38.12,38.03,38.03,21691.0,33.2735,33.2735,33.195,33.195,21691.0
2020-10-26 09:55:00,38.03,38.06,37.97,38.03,68693.0,33.195,33.2212,33.1426,33.195,68693.0
2020-10-26 10:00:00,38.03,38.17,38.01,38.16,24339.0,33.195,33.3172,33.1775,33.3084,24339.0
2020-10-26 10:05:00,38.16,38.17,38.1,38.15,12248.0,33.3084,33.3172,33.2561,33.2997,12248.0
2020-10-26 10:10:00,38.17,38.18,38.14,38.16,9904.0,33.3172,33.3259,33.291,33.3084,9904.0
2020-10-26 10:15:00,38.17,38.19,38.13,38.15,11106.0,33.3172,33.3346,33.2823,33.2997,11106.0
2020-10-26 10:20:00,38.17,38.18,38.11,38.13,18952.0,33.3172,33.3259,33.2648,33.2823,18952.0
2020-10-26 10:25:00,38.13,38.14,38.07,38.07,11661.0,33.2823,33.291,33.2299,33.2299,11661.0
2020-10-26 10:30:00,38.06,38.08,37.98,37.99,25442.0,33.2212,33.2386,33.1513,33.1601,25442.0
2020-10-26 10:35:00,37.97,37.98,37.9,37.91,22459.0,33.1426,33.1513,33.0815,33.0902,22459.0
2020-10-26 10:40:00,37.9,37.9,37.81,37.84,38142.0,33.0815,33.0815,33.0029,33.0291,38142.0
2020-10-26 10:45:00,37.83,37.85,37.74,37.79,28307.0,33.0204,33.0378,32.9418,32.9855,28307.0
2020-10-26 10:50:00,37.78,37.78,37.72,37.72,29142.0,32.9767,32.9767,32.9244,32.9244,29142.0
2020-10-26 10:55:00,37.72,37.74,37.69,37.74,57768.0,32.9244,32.9418,32.8982,32.9418,57768.0
2020-10-26 11:00:00,37.74,37.74,37.66,37.67,36835.0,32.9418,32.9418,32.872,32.8807,36835.0
2020-10-26 11:05:00,37.66,37.69,37.62,37.64,38116.0,32.872,32.8982,32.8371,32.8545,38116.0
2020-10-26 11:10:00,37.65,37.67,37.64,37.64,21442.0,32.8633,32.8807,32.8545,32.8545,21442.0
2020-10-26 11:15:00,37.64,37.66,37.61,37.65,37454.0,32.8545,32.872,32.8284,32.8633,37454.0
2020-10-26 11:20:00,37.64,37.65,37.58,37.63,20657.0,32.8545,32.8633,32.8022,32.8458,20657.0
2020-10-26 11:25:00,37.63,37.69,37.63,37.64,12351.0,32.8458,32.8982,32.8458,32.8545,12351.0
2020-10-26 11:30:00,37.64,37.64,37.58,37.58,11174.0,32.8545,32.8545,32.8022,32.8022,11174.0
2020-10-26 11:35:00,37.58,37.66,37.58,37.65,12901.0,32.8022,32.872,32.8022,32.8633,12901.0
2020-10-26 11:40:00,37.65,37.67,37.6,37.63,17822.0,32.8633,32.8807,32.8196,32.8458,17822.0
2020-10-26 11:45:00,37.64,37.64,37.6,37.61,7774.0,32.8545,32.8545,32.8196,32.8284,7774.0
2020-10-26 11:50:00,37.6,37.67,37.58,37.66,19901.0,32.8196,32.8807,32.8022,32.872,19901.0
2020-10-26 11:55:00,37.65,37.67,37.57,37.57,18927.0,32.8633,32.8807,32.7934,32.7934,18927.0
2020-10-26 12:00:00,37.57,37.59,37.53,37.58,10026.0,32.7934,32.8109,32.7585,32.8022,10026.0
2020-10-26 12:05:00,37.58,37.59,37.57,37.57,9457.0,32.8022,32.8109,32.7934,32.7934,9457.0
2020-10-26 12:10:00,37.6,37.62,37.58,37.59,8210.0,32.8196,32.8371,32.8022,32.8109,8210.0
2020-10-26 12:15:00,37.6,37.61,37.58,37.58,5058.0,32.8196,32.8284,32.8022,32.8022,5058.0
2020-10-26 12:20:00,37.58,37.62,37.55,37.59,26326.0,32.8022,32.8371,32.776,32.8109,26326.0
2020-10-26 12:25:00,37.58,37.63,37.56,37.63,15322.0,32.8022,32.8458,32.7847,32.8458,15322.0
2020-10-26 12:30:00,37.62,37.63,37.48,37.5,41699.0,32.8371,32.8458,32.7149,32.7323,41699.0
2020-10-26 12:35:00,37.51,37.51,37.46,37.46,21227.0,32.7411,32.7411,32.6974,32.6974,21227.0
2020-10-26 12:40:00,37.46,37.48,37.45,37.47,24250.0,32.6974,32.7149,32.6887,32.7062,24250.0
2020-10-26 12:45:00,37.47,37.47,37.4,37.42,19225.0,32.7062,32.7062,32.6451,32.6625,19225.0
2020-10-26 12:50:00,37.42,37.44,37.38,37.4,35653.0,32.6625,32.68,32.6276,32.6451,35653.0
2020-10-26 12:55:00,37.4,37.4,37.38,37.39,17172.0,32.6451,32.6451,32.6276,32.6363,17172.0
2020-10-26 13:00:00,37.4,37.41,37.35,37.35,18344.0,32.6451,32.6538,32.6014,32.6014,18344.0
2020-10-26 13:05:00,37.34,37.37,37.31,37.33,32531.0,32.5927,32.6189,32.5665,32.584,32531.0
2020-10-26 13:10:00,37.34,37.36,37.32,37.32,12876.0,32.5927,32.6101,32.5752,32.5752,12876.0
2020-10-26 13:15:00,37.32,37.32,37.26,37.26,22370.0,32.5752,32.5752,32.5229,32.5229,22370.0
2020-10-26 13:20:00,37.26,37.27,37.21,37.22,30690.0,32.5229,32.5316,32.4792,32.4879,30690.0
2020-10-26 13:25:00,37.22,37.25,37.21,37.21,16401.0,32.4879,32.5141,32.4792,32.4792,16401.0
2020-10-26 13:30:00,37.21,37.21,37.16,37.17,19872.0,32.4792,32.4792,32.4356,32.4443,19872.0
2020-10-26 13:35:00,37.16,37.28,37.16,37.27,14347.0,32.4356,32.5403,32.4356,32.5316,14347.0
2020-10-26 13:40:00,37.27,37.28,37.25,37.26,23301.0,32.5316,32.5403,32.5141,32.5229,23301.0
2020-10-26 13:45:00,37.26,37.3,37.26,37.3,8646.0,32.5229,32.5578,32.5229,32.5578,8646.0
2020-10-26 13:50:00,37.3,37.32,37.28,37.3,9327.0,32.5578,32.5752,32.5403,32.5578,9327.0
2020-10-26 13:55:00,37.3,37.35,37.28,37.34,15522.0,32.5578,32.6014,32.5403,32.5927,15522.0
2020-10-26 14:00:00,37.35,37.39,37.35,37.39,34283.0,32.6014,32.6363,32.6014,32.6363,34283.0
2020-10-26 14:05:00,37.38,37.43,37.38,37.39,15778.0,32.6276,32.6712,32.6276,32.6363,15778.0
2020-10-26 14:10:00,37.4,37.41,37.36,37.37,13030.0,32.6451,32.6538,32.6101,32.6189,13030.0
2020-10-26 14:15:00,37.37,37.47,37.37,37.46,18485.0,32.6189,32.7062,32.6189,32.6974,18485.0
2020-10-26 14:20:00,37.44,37.47,37.43,37.43,6992.0,32.68,32.7062,32.6712,32.6712,6992.0
2020-10-26 14:25:00,37.42,37.48,37.41,37.47,14132.0,32.6625,32.7149,32.6538,32.7062,14132.0
2020-10-26 14:30:00,37.46,37.47,37.44,37.45,13785.0,32.6974,32.7062,32.68,32.6887,13785.0
2020-10-26 14:35:00,37.44,37.44,37.4,37.4,13890.0,32.68,32.68,32.6451,32.6451,13890.0
2020-10-26 14:40:00,37.4,37.44,37.34,37.36,24203.0,32.6451,32.68,32.5927,32.6101,24203.0
2020-10-26 14:45:00,37.35,37.35,37.3,37.3,21455.0,32.6014,32.6014,32.5578,32.5578,21455.0
2020-10-26 14:50:00,37.3,37.35,37.3,37.33,13511.0,32.5578,32.6014,32.5578,32.584,13511.0
2020-10-26 14:55:00,37.34,37.44,37.34,37.42,12234.0,32.5927,32.68,32.5927,32.6625,12234.0
2020-10-26 15:00:00,37.42,37.47,37.4,37.4,12370.0,32.6625,32.7062,32.6451,32.6451,12370.0
2020-10-26 15:05:00,37.41,37.41,37.37,37.4,14231.0,32.6538,32.6538,32.6189,32.6451,14231.0
2020-10-26 15:10:00,37.4,37.43,37.36,37.37,21282.0,32.6451,32.6712,32.6101,32.6189,21282.0
2020-10-26 15:15:00,37.38,37.4,37.36,37.4,17171.0,32.6276,32.6451,32.6101,32.6451,17171.0
2020-10-26 15:20:00,37.4,37.49,37.4,37.46,27025.0,32.6451,32.7236,32.6451,32.6974,27025.0
2020-10-26 15:25:00,37.46,37.49,37.46,37.49,11609.0,32.6974,32.7236,32.6974,32.7236,11609.0
2020-10-26 15:30:00,37.49,37.53,37.46,37.52,26766.0,32.7236,32.7585,32.6974,32.7498,26766.0
2020-10-26 15:35:00,37.53,37.54,37.46,37.49,21917.0,32.7585,32.7673,32.6974,32.7236,21917.0
2020-10-26 15:40:00,37.49,37.51,37.47,37.5,23804.0,32.7236,32.7411,32.7062,32.7323,23804.0
2020-10-26 15:45:00,37.49,37.49,37.43,37.44,29791.0,32.7236,32.7236,32.6712,32.68,29791.0
2020-10-26 15:50:00,37.45,37.56,37.45,37.54,52685.0,32.6887,32.7847,32.6887,32.7673,52685.0
2020-10-26 15:55:00,37.55,37.68,37.55,37.68,46055.0,32.776,32.8895,32.776,32.8895,46055.0
2020-10-27 09:30:00,37.35,37.37,36.7,37.13,92002.0,32.6014,32.6189,32.0341,32.4094,92002.0
2020-10-27 09:35:00,37.11,37.18,37.08,37.09,35840.0,32.3919,32.453,32.3657,32.3745,35840.0
2020-10-27 09:40:00,37.08,37.25,37.06,37.21,38143.0,32.3657,32.5141,32.3483,32.4792,38143.0
2020-10-27 09:45:00,37.22,37.27,37.15,37.19,48835.0,32.4879,32.5316,32.4268,32.4618,48835.0
2020-10-27 09:50:00,37.19,37.32,37.18,37.32,29719.0,32.4618,32.5752,32.453,32.5752,29719.0
2020-10-27 09:55:00,37.34,37.38,37.28,37.29,24062.0,32.5927,32.6276,32.5403,32.549,24062.0
2020-10-27 10:00:00,37.28,37.44,37.28,37.32,80581.0,32.5403,32.68,32.5403,32.5752,80581.0
2020-10-27 10:05:00,37.32,37.5,37.32,37.5,19982.0,32.5752,32.7323,32.5752,32.7323,19982.0
2020-10-27 10:10:00,37.49,37.49,37.4,37.4,22119.0,32.7236,32.7236,32.6451,32.6451,22119.0
2020-10-27 10:15:00,37.4,37.4,37.23,37.24,30118.0,32.6451,32.6451,32.4967,32.5054,30118.0
2020-10-27 10:20:00,37.23,37.25,37.17,37.2,22220.0,32.4967,32.5141,32.4443,32.4705,22220.0
2020-10-27 10:25:00,37.2,37.21,37.11,37.14,25060.0,32.4705,32.4792,32.3919,32.4181,25060.0
2020-10-27 10:30:00,37.15,37.16,37.12,37.16,11896.0,32.4268,32.4356,32.4007,32.4356,11896.0
2020-10-27 10:35:00,37.16,37.18,37.1,37.1,36320.0,32.4356,32.453,32.3832,32.3832,36320.0
2020-10-27 10:40:00,37.1,37.1,37.02,37.02,49710.0,32.3832,32.3832,32.3134,32.3134,49710.0
2020-10-27 10:45:00,37.02,37.18,37.01,37.18,43418.0,32.3134,32.453,32.3046,32.453,43418.0
2020-10-27 10:50:00,37.19,37.21,37.11,37.12,22283.0,32.4618,32.4792,32.3919,32.4007,22283.0
2020-10-27 10:55:00,37.15,37.17,37.06,37.06,22492.0,32.4268,32.4443,32.3483,32.3483,22492.0
2020-10-27 11:00:00,37.06,37.07,37.02,37.07,41920.0,32.3483,32.357,32.3134,32.357,41920.0
2020-10-27 11:05:00,37.07,37.19,37.06,37.18,36355.0,32.357,32.4618,32.3483,32.453,36355.0
2020-10-27 11:10:00,37.16,37.17,37.1,37.1,33997.0,32.4356,32.4443,32.3832,32.3832,33997.0
2020-10-27 11:15:00,37.09,37.1,37.06,37.08,15511.0,32.3745,32.3832,32.3483,32.3657,15511.0
2020-10-27 11:20:00,37.08,37.09,37.06,37.07,16506.0,32.3657,32.3745,32.3483,32.357,16506.0
2020-10-27 11:25:00,37.06,37.12,37.05,37.07,29969.0,32.3483,32.4007,32.3396,32.357,29969.0
2020-10-27 11:30:00,37.07,37.07,37.02,37.04,24853.0,32.357,32.357,32.3134,32.3308,24853.0
2020-10-27 11:35:00,37.04,37.05,37.04,37.04,19732.0,32.3308,32.3396,32.3308,32.3308,19732.0
2020-10-27 11:40:00,37.04,37.04,36.9,36.94,54084.0,32.3308,32.3308,32.2086,32.2435,54084.0
2020-10-27 11:45:00,36.95,37.0,36.95,36.98,16349.0,32.2523,32.2959,32.2523,32.2785,16349.0
2020-10-27 11:50:00,36.99,37.01,36.99,36.99,13698.0,32.2872,32.3046,32.2872,32.2872,13698.0
2020-10-27 11:55:00,36.99,37.01,36.97,37.0,24570.0,32.2872,32.3046,32.2697,32.2959,24570.0
2020-10-27 12:00:00,37.0,37.01,36.86,36.86,62287.0,32.2959,32.3046,32.1737,32.1737,62287.0
2020-10-27 12:05:00,36.87,36.9,36.85,36.86,35764.0,32.1824,32.2086,32.165,32.1737,35764.0
2020-10-27 12:10:00,36.85,36.85,36.77,36.78,73638.0,32.165,32.165,32.0952,32.1039,73638.0
2020-10-27 12:15:00,36.78,36.79,36.72,36.76,55372.0,32.1039,32.1126,32.0515,32.0864,55372.0
2020-10-27 12:20:00,36.76,36.82,36.75,36.81,41341.0,32.0864,32.1388,32.0777,32.1301,41341.0
2020-10-27 12:25:00,36.81,36.81,36.69,36.7,56677.0,32.1301,32.1301,32.0253,32.0341,56677.0
2020-10-27 12:30:00,36.7,36.74,36.7,36.74,26047.0,32.0341,32.069,32.0341,32.069,26047.0
2020-10-27 12:35:00,36.74,36.76,36.71,36.71,13439.0,32.069,32.0864,32.0428,32.0428,13439.0
2020-10-27 12:40:00,36.7,36.7,36.6,36.64,93326.0,32.0341,32.0341,31.9468,31.9817,93326.0
2020-10-27 12:45:00,36.64,36.67,36.62,36.66,30965.0,31.9817,32.0079,31.9642,31.9991,30965.0
2020-10-27 12:50:00,36.64,36.74,36.63,36.72,35236.0,31.9817,32.069,31.973,32.0515,35236.0
2020-10-27 12:55:00,36.71,36.72,36.66,36.72,14500.0,32.0428,32.0515,31.9991,32.0515,14500.0
2020-10-27 13:00:00,36.72,36.73,36.71,36.72,12452.0,32.0515,32.0602,32.0428,32.0515,12452.0
2020-10-27 13:05:00,36.73,36.75,36.71,36.72,21253.0,32.0602,32.0777,32.0428,32.0515,21253.0
2020-10-27 13:10:00,36.72,36.72,36.68,36.7,33703.0,32.0515,32.0515,32.0166,32.0341,33703.0
2020-10-27 13:15:00,36.7,36.71,36.64,36.64,20170.0,32.0341,32.0428,31.9817,31.9817,20170.0
2020-10-27 13:20:00,36.65,36.69,36.62,36.69,34431.0,31.9904,32.0253,31.9642,32.0253,34431.0
2020-10-27 13:25:00,36.69,36.72,36.65,36.69,42621.0,32.0253,32.0515,31.9904,32.0253,42621.0
2020-10-27 13:30:00,36.68,36.79,36.68,36.78,19980.0,32.0166,32.1126,32.0166,32.1039,19980.0
2020-10-27 13:35:00,36.78,36.78,36.74,36.75,20226.0,32.1039,32.1039,32.069,32.0777,20226.0
2020-10-27 13:40:00,36.75,36.79,36.75,36.79,16609.0,32.0777,32.1126,32.0777,32.1126,16609.0
2020-10-27 13:45:00,36.8,36.84,36.79,36.82,31776.0,32.1213,32.1563,32.1126,32.1388,31776.0
2020-10-27 13:50:00,36.83,36.85,36.75,36.79,16562.0,32.1475,32.165,32.0777,32.1126,16562.0
2020-10-27 13:55:00,36.79,36.84,36.79,36.84,10104.0,32.1126,32.1563,32.1126,32.1563,10104.0
2020-10-27 14:00:00,36.84,36.85,36.81,36.82,12430.0,32.1563,32.165,32.1301,32.1388,12430.0
2020-10-27 14:05:00,36.83,36.84,36.81,36.84,8837.0,32.1475,32.1563,32.1301,32.1563,8837.0
2020-10-27 14:10:00,36.85,36.85,36.79,36.8,13554.0,32.165,32.165,32.1126,32.1213,13554.0
2020-10-27 14:15:00,36.79,36.8,36.73,36.73,21450.0,32.1126,32.1213,32.0602,32.0602,21450.0
2020-10-27 14:20:00,36.73,36.79,36.73,36.79,15314.0,32.0602,32.1126,32.0602,32.1126,15314.0
2020-10-27 14:25:00,36.79,36.81,36.76,36.76,13000.0,32.1126,32.1301,32.0864,32.0864,13000.0
2020-10-27 14:30:00,36.76,36.78,36.72,36.78,26048.0,32.0864,32.1039,32.0515,32.1039,26048.0
2020-10-27 14:35:00,36.78,36.79,36.78,36.78,16124.0,32.1039,32.1126,32.1039,32.1039,16124.0
2020-10-27 14:40:00,36.78,36.79,36.75,36.75,13724.0,32.1039,32.1126,32.0777,32.0777,13724.0
2020-10-27 14:45:00,36.75,36.81,36.72,36.81,16731.0,32.0777,32.1301,32.0515,32.1301,16731.0
2020-10-27 14:50:00,36.81,36.81,36.75,36.75,26272.0,32.1301,32.1301,32.0777,32.0777,26272.0
2020-10-27 14:55:00,36.75,36.79,36.69,36.79,39645.0,32.0777,32.1126,32.0253,32.1126,39645.0
2020-10-27 15:00:00,36.79,36.79,36.73,36.74,16793.0,32.1126,32.1126,32.0602,32.069,16793.0
2020-10-27 15:05:00,36.76,36.76,36.68,36.71,24111.0,32.0864,32.0864,32.0166,32.0428,24111.0
2020-10-27 15:10:00,36.71,36.71,36.69,36.71,16554.0,32.0428,32.0428,32.0253,32.0428,16554.0
2020-10-27 15:15:00,36.7,36.74,36.69,36.74,26696.0,32.0341,32.069,32.0253,32.069,26696.0
2020-10-27 15:20:00,36.74,36.79,36.74,36.79,36524.0,32.069,32.1126,32.069,32.1126,36524.0
2020-10-27 15:25:00,36.79,36.85,36.79,36.85,35550.0,32.1126,32.165,32.1126,32.165,35550.0
2020-10-27 15:30:00,36.85,36.85,36.83,36.85,35762.0,32.165,32.165,32.1475,32.165,35762.0
2020-10-27 15:35:00,36.85,36.87,36.84,36.85,23702.0,32.165,32.1824,32.1563,32.165,23702.0
2020-10-27 15:40:00,36.86,36.9,36.86,36.9,42425.0,32.1737,32.2086,32.1737,32.2086,42425.0
2020-10-27 15:45:00,36.9,36.9,36.83,36.86,47996.0,32.2086,32.2086,32.1475,32.1737,47996.0
2020-10-27 15:50:00,36.85,36.95,36.8,36.95,105073.0,32.165,32.2523,32.1213,32.2523,105073.0
2020-10-27 15:55:00,36.95,36.95,36.83,36.87,114127.0,32.2523,32.2523,32.1475,32.1824,114127.0
2020-10-28 09:30:00,36.31,36.38,36.18,36.23,38271.0,31.6936,31.7547,31.5802,31.6238,38271.0
2020-10-28 09:35:00,36.23,36.43,36.22,36.43,25743.0,31.6238,31.7984,31.6151,31.7984,25743.0
2020-10-28 09:40:00,36.42,36.51,36.37,36.5,25645.0,31.7897,31.8682,31.746,31.8595,25645.0
2020-10-28 09:45:00,36.49,36.51,36.38,36.41,33414.0,31.8508,31.8682,31.7547,31.7809,33414.0
2020-10-28 09:50:00,36.42,36.42,36.14,36.17,81734.0,31.7897,31.7897,31.5453,31.5714,81734.0
2020-10-28 09:55:00,36.17,36.17,36.08,36.08,38677.0,31.5714,31.5714,31.4929,31.4929,38677.0
2020-10-28 10:00:00,36.08,36.13,35.99,36.0,89171.0,31.4929,31.5365,31.4143,31.4231,89171.0
2020-10-28 10:05:00,35.99,36.01,35.97,35.98,53469.0,31.4143,31.4318,31.3969,31.4056,53469.0
2020-10-28 10:10:00,35.96,36.0,35.94,35.98,29617.0,31.3881,31.4231,31.3707,31.4056,29617.0
2020-10-28 10:15:00,35.98,36.0,35.88,35.88,26160.0,31.4056,31.4231,31.3183,31.3183,26160.0
2020-10-28 10:20:00,35.88,35.91,35.85,35.86,32760.0,31.3183,31.3445,31.2921,31.3009,32760.0
2020-10-28 10:25:00,35.86,35.9,35.81,35.86,31954.0,31.3009,31.3358,31.2572,31.3009,31954.0
2020-10-28 10:30:00,35.87,35.88,35.81,35.83,28022.0,31.3096,31.3183,31.2572,31.2747,28022.0
2020-10-28 10:35:00,35.82,35.83,35.78,35.78,86017.0,31.2659,31.2747,31.231,31.231,86017.0
2020-10-28 10:40:00,35.8,35.83,35.78,35.8,18460.0,31.2485,31.2747,31.231,31.2485,18460.0
2020-10-28 10:45:00,35.8,35.8,35.72,35.72,20856.0,31.2485,31.2485,31.1787,31.1787,20856.0
2020-10-28 10:50:00,35.73,35.77,35.68,35.76,44293.0,31.1874,31.2223,31.1437,31.2136,44293.0
2020-10-28 10:55:00,35.76,35.8,35.7,35.77,28291.0,31.2136,31.2485,31.1612,31.2223,28291.0
2020-10-28 11:00:00,35.76,35.87,35.76,35.8,27571.0,31.2136,31.3096,31.2136,31.2485,27571.0
2020-10-28 11:05:00,35.81,35.87,35.79,35.83,47802.0,31.2572,31.3096,31.2398,31.2747,47802.0
2020-10-28 11:10:00,35.82,35.87,35.81,35.87,19751.0,31.2659,31.3096,31.2572,31.3096,19751.0
2020-10-28 11:15:00,35.87,35.87,35.81,35.83,18786.0,31.3096,31.3096,31.2572,31.2747,18786.0
2020-10-28 11:20:00,35.83,35.88,35.81,35.87,27444.0,31.2747,31.3183,31.2572,31.3096,27444.0
2020-10-28 11:25:00,35.87,35.87,35.81,35.85,35203.0,31.3096,31.3096,31.2572,31.2921,35203.0
2020-10-28 11:30:00,35.84,35.84,35.79,35.81,54350.0,31.2834,31.2834,31.2398,31.2572,54350.0
2020-10-28 11:35:00,35.81,35.94,35.81,35.94,16528.0,31.2572,31.3707,31.2572,31.3707,16528.0
2020-10-28 11:40:00,35.94,36.02,35.92,36.02,13638.0,31.3707,31.4405,31.3532,31.4405,13638.0
2020-10-28 11:45:00,36.01,36.06,36.01,36.04,9249.0,31.4318,31.4754,31.4318,31.458,9249.0
2020-10-28 11:50:00,36.04,36.16,36.02,36.15,11351.0,31.458,31.5627,31.4405,31.554,11351.0
2020-10-28 11:55:00,36.14,36.15,36.08,36.13,20423.0,31.5453,31.554,31.4929,31.5365,20423.0
2020-10-28 12:00:00,36.13,36.15,36.08,36.14,30959.0,31.5365,31.554,31.4929,31.5453,30959.0
2020-10-28 12:05:00,36.14,36.16,36.12,36.14,28285.0,31.5453,31.5627,31.5278,31.5453,28285.0
2020-10-28 12:10:00,36.14,36.15,36.13,36.14,13656.0,31.5453,31.554,31.5365,31.5453,13656.0
2020-10-28 12:15:00,36.15,36.17,36.13,36.13,20624.0,31.554,31.5714,31.5365,31.5365,20624.0
2020-10-28 12:20:00,36.12,36.13,36.09,36.09,14614.0,31.5278,31.5365,31.5016,31.5016,14614.0
2020-10-28 12:25:00,36.1,36.1,35.99,35.99,34309.0,31.5103,31.5103,31.4143,31.4143,34309.0
2020-10-28 12:30:00,36.0,36.01,35.99,36.0,14855.0,31.4231,31.4318,31.4143,31.4231,14855.0
2020-10-28 12:35:00,36.01,36.01,35.92,35.92,13779.0,31.4318,31.4318,31.3532,31.3532,13779.0
2020-10-28 12:40:00,35.91,35.94,35.9,35.94,10939.0,31.3445,31.3707,31.3358,31.3707,10939.0
2020-10-28 12:45:00,35.94,35.94,35.91,35.91,11539.0,31.3707,31.3707,31.3445,31.3445,11539.0
2020-10-28 12:50:00,35.91,35.92,35.89,35.9,21512.0,31.3445,31.3532,31.327,31.3358,21512.0
2020-10-28 12:55:00,35.89,35.89,35.87,35.88,13000.0,31.327,31.327,31.3096,31.3183,13000.0
2020-10-28 13:00:00,35.87,35.87,35.8,35.81,14060.0,31.3096,31.3096,31.2485,31.2572,14060.0
2020-10-28 13:05:00,35.81,35.84,35.78,35.79,13610.0,31.2572,31.2834,31.231,31.2398,13610.0
2020-10-28 13:10:00,35.79,35.8,35.76,35.8,5329.0,31.2398,31.2485,31.2136,31.2485,5329.0
2020-10-28 13:15:00,35.8,35.81,35.76,35.81,17301.0,31.2485,31.2572,31.2136,31.2572,17301.0
2020-10-28 13:20:00,35.82,35.83,35.76,35.81,19792.0,31.2659,31.2747,31.2136,31.2572,19792.0
2020-10-28 13:25:00,35.82,35.9,35.82,35.9,12025.0,31.2659,31.3358,31.2659,31.3358,12025.0
2020-10-28 13:30:00,35.9,35.91,35.87,35.9,15925.0,31.3358,31.3445,31.3096,31.3358,15925.0
2020-10-28 13:35:00,35.91,35.97,35.91,35.91,10308.0,31.3445,31.3969,31.3445,31.3445,10308.0
2020-10-28 13:40:00,35.92,35.93,35.89,35.91,10388.0,31.3532,31.362,31.327,31.3445,10388.0
2020-10-28 13:45:00,35.91,35.94,35.9,35.93,11012.0,31.3445,31.3707,31.3358,31.362,11012.0
2020-10-28 13:50:00,35.93,35.98,35.92,35.97,11663.0,31.362,31.4056,31.3532,31.3969,11663.0
2020-10-28 13:55:00,35.97,35.97,35.93,35.94,11614.0,31.3969,31.3969,31.362,31.3707,11614.0
2020-10-28 14:00:00,35.94,35.94,35.87,35.9,16473.0,31.3707,31.3707,31.3096,31.3358,16473.0
2020-10-28 14:05:00,35.9,35.92,35.88,35.88,12605.0,31.3358,31.3532,31.3183,31.3183,12605.0
2020-10-28 14:10:00,35.88,35.9,35.83,35.84,14092.0,31.3183,31.3358,31.2747,31.2834,14092.0
2020-10-28 14:15:00,35.85,35.87,35.81,35.85,17748.0,31.2921,31.3096,31.2572,31.2921,17748.0
2020-10-28 14:20:00,35.85,35.95,35.84,35.95,15052.0,31.2921,31.3794,31.2834,31.3794,15052.0
2020-10-28 14:25:00,35.95,35.96,35.93,35.95,23053.0,31.3794,31.3881,31.362,31.3794,23053.0
2020-10-28 14:30:00,35.95,35.97,35.93,35.96,17123.0,31.3794,31.3969,31.362,31.3881,17123.0
2020-10-28 14:35:00,35.96,35.96,35.92,35.93,18594.0,31.3881,31.3881,31.3532,31.362,18594.0
2020-10-28 14:40:00,35.93,35.97,35.93,35.96,12008.0,31.362,31.3969,31.362,31.3881,12008.0
2020-10-28 14:45:00,35.96,35.99,35.93,35.97,7524.0,31.3881,31.4143,31.362,31.3969,7524.0
2020-10-28 14:50:00,35.97,35.99,35.9,35.9,17089.0,31.3969,31.4143,31.3358,31.3358,17089.0
2020-10-28 14:55:00,35.92,36.02,35.92,36.01,66397.0,31.3532,31.4405,31.3532,31.4318,66397.0
2020-10-28 15:00:00,36.0,36.0,35.91,35.92,40715.0,31.4231,31.4231,31.3445,31.3532,40715.0
2020-10-28 15:05:00,35.92,35.95,35.9,35.93,18527.0,31.3532,31.3794,31.3358,31.362,18527.0
2020-10-28 15:10:00,35.93,35.96,35.88,35.92,19560.0,31.362,31.3881,31.3183,31.3532,19560.0
2020-10-28 15:15:00,35.92,35.92,35.89,35.89,18993.0,31.3532,31.3532,31.327,31.327,18993.0
2020-10-28 15:20:00,35.89,36.0,35.88,36.0,19472.0,31.327,31.4231,31.3183,31.4231,19472.0
2020-10-28 15:25:00,35.99,36.0,35.98,35.98,18078.0,31.4143,31.4231,31.4056,31.4056,18078.0
2020-10-28 15:30:00,35.98,36.01,35.97,35.99,27387.0,31.4056,31.4318,31.3969,31.4143,27387.0
2020-10-28 15:35:00,35.99,35.99,35.85,35.85,28593.0,31.4143,31.4143,31.2921,31.2921,28593.0
2020-10-28 15:40:00,35.85,35.9,35.85,35.86,24180.0,31.2921,31.3358,31.2921,31.3009,24180.0
2020-10-28 15:45:00,35.86,35.87,35.78,35.82,40183.0,31.3009,31.3096,31.231,31.2659,40183.0
2020-10-28 15:50:00,35.82,35.85,35.76,35.76,94419.0,31.2659,31.2921,31.2136,31.2136,94419.0
2020-10-28 15:55:00,35.76,35.76,35.69,35.72,70133.0,31.2136,31.2136,31.1525,31.1787,70133.0
2020-10-29 09:30:00,35.51,35.55,35.42,35.46,30524.0,30.9954,31.0303,30.9168,30.9517,30524.0
2020-10-29 09:35:00,35.45,35.5,35.33,35.33,38176.0,30.943,30.9866,30.8382,30.8382,38176.0
2020-10-29 09:40:00,35.34,35.42,35.29,35.41,49743.0,30.847,30.9168,30.8033,30.9081,49743.0
2020-10-29 09:45:00,35.43,35.65,35.38,35.59,61643.0,30.9255,31.1176,30.8819,31.0652,61643.0
2020-10-29 09:50:00,35.6,35.66,35.56,35.6,29970.0,31.0739,31.1263,31.039,31.0739,29970.0
2020-10-29 09:55:00,35.59,35.67,35.59,35.61,26428.0,31.0652,31.135,31.0652,31.0826,26428.0
2020-10-29 10:00:00,35.61,35.76,35.59,35.73,39776.0,31.0826,31.2136,31.0652,31.1874,39776.0
2020-10-29 10:05:00,35.73,35.73,35.67,35.71,43713.0,31.1874,31.1874,31.135,31.1699,43713.0
2020-10-29 10:10:00,35.71,35.75,35.63,35.64,22345.0,31.1699,31.2048,31.1001,31.1088,22345.0
2020-10-29 10:15:00,35.64,35.65,35.56,35.56,22605.0,31.1088,31.1176,31.039,31.039,22605.0
2020-10-29 10:20:00,35.56,35.6,35.53,35.56,82898.0,31.039,31.0739,31.0128,31.039,82898.0
2020-10-29 10:25:00,35.55,35.61,35.55,35.6,36070.0,31.0303,31.0826,31.0303,31.0739,36070.0
2020-10-29 10:30:00,35.61,35.68,35.59,35.67,28355.0,31.0826,31.1437,31.0652,31.135,28355.0
2020-10-29 10:35:00,35.68,35.81,35.66,35.81,31419.0,31.1437,31.2572,31.1263,31.2572,31419.0
2020-10-29 10:40:00,35.82,35.82,35.78,35.82,15820.0,31.2659,31.2659,31.231,31.2659,15820.0
2020-10-29 10:45:00,35.82,35.85,35.74,35.76,26926.0,31.2659,31.2921,31.1961,31.2136,26926.0
2020-10-29 10:50:00,35.78,35.79,35.7,35.74,14981.0,31.231,31.2398,31.1612,31.1961,14981.0
2020-10-29 10:55:00,35.74,35.76,35.68,35.75,17836.0,31.1961,31.2136,31.1437,31.2048,17836.0
2020-10-29 11:00:00,35.75,35.76,35.61,35.62,15721.0,31.2048,31.2136,31.0826,31.0914,15721.0
2020-10-29 11:05:00,35.61,35.65,35.57,35.62,19256.0,31.0826,31.1176,31.0477,31.0914,19256.0
2020-10-29 11:10:00,35.62,35.65,35.57,35.65,20549.0,31.0914,31.1176,31.0477,31.1176,20549.0
2020-10-29 11:15:00,35.65,35.74,35.64,35.7,23654.0,31.1176,31.1961,31.1088,31.1612,23654.0
2020-10-29 11:20:00,35.69,35.7,35.67,35.69,11142.0,31.1525,31.1612,31.135,31.1525,11142.0
2020-10-29 11:25:00,35.69,35.69,35.62,35.62,35349.0,31.1525,31.1525,31.0914,31.0914,35349.0
2020-10-29 11:30:00,35.62,35.65,35.57,35.57,22544.0,31.0914,31.1176,31.0477,31.0477,22544.0
2020-10-29 11:35:00,35.58,35.58,35.53,35.55,25379.0,31.0565,31.0565,31.0128,31.0303,25379.0
2020-10-29 11:40:00,35.54,35.54,35.51,35.51,41452.0,31.0215,31.0215,30.9954,30.9954,41452.0
2020-10-29 11:45:00,35.52,35.55,35.52,35.54,17793.0,31.0041,31.0303,31.0041,31.0215,17793.0
2020-10-29 11:50:00,35.53,35.56,35.51,35.53,10983.0,31.0128,31.039,30.9954,31.0128,10983.0
2020-10-29 11:55:00,35.54,35.56,35.45,35.49,41117.0,31.0215,31.039,30.943,30.9779,41117.0
2020-10-29 12:00:00,35.5,35.54,35.47,35.53,22285.0,30.9866,31.0215,30.9604,31.0128,22285.0
2020-10-29 12:05:00,35.54,35.65,35.54,35.63,20725.0,31.0215,31.1176,31.0215,31.1001,20725.0
2020-10-29 12:10:00,35.62,35.67,35.6,35.67,14793.0,31.0914,31.135,31.0739,31.135,14793.0
2020-10-29 12:15:00,35.67,35.69,35.65,35.67,5798.0,31.135,31.1525,31.1176,31.135,5798.0
2020-10-29 12:20:00,35.66,35.66,35.65,35.65,14728.0,31.1263,31.1263,31.1176,31.1176,14728.0
2020-10-29 12:25:00,35.65,35.68,35.65,35.67,17916.0,31.1176,31.1437,31.1176,31.135,17916.0
2020-10-29 12:30:00,35.67,35.79,35.67,35.79,17973.0,31.135,31.2398,31.135,31.2398,17973.0
2020-10-29 12:35:00,35.79,35.83,35.77,35.8,19541.0,31.2398,31.2747,31.2223,31.2485,19541.0
2020-10-29 12:40:00,35.8,35.81,35.72,35.72,20628.0,31.2485,31.2572,31.1787,31.1787,20628.0
2020-10-29 12:45:00,35.73,35.78,35.73,35.78,11322.0,31.1874,31.231,31.1874,31.231,11322.0
2020-10-29 12:50:00,35.78,35.78,35.7,35.74,40394.0,31.231,31.231,31.1612,31.1961,40394.0
2020-10-29 12:55:00,35.74,35.74,35.69,35.69,12248.0,31.1961,31.1961,31.1525,31.1525,12248.0
2020-10-29 13:00:00,35.7,35.71,35.67,35.69,12002.0,31.1612,31.1699,31.135,31.1525,12002.0
2020-10-29 13:05:00,35.69,35.7,35.65,35.65,17290.0,31.1525,31.1612,31.1176,31.1176,17290.0
2020-10-29 13:10:00,35.65,35.65,35.62,35.63,8927.0,31.1176,31.1176,31.0914,31.1001,8927.0
2020-10-29 13:15:00,35.63,35.63,35.59,35.59,14611.0,31.1001,31.1001,31.0652,31.0652,14611.0
2020-10-29 13:20:00,35.58,35.67,35.58,35.67,19300.0,31.0565,31.135,31.0565,31.135,19300.0
2020-10-29 13:25:00,35.68,35.75,35.68,35.75,18526.0,31.1437,31.2048,31.1437,31.2048,18526.0
2020-10-29 13:30:00,35.76,35.85,35.75,35.83,32358.0,31.2136,31.2921,31.2048,31.2747,32358.0
2020-10-29 13:35:00,35.82,35.82,35.75,35.75,20492.0,31.2659,31.2659,31.2048,31.2048,20492.0
2020-10-29 13:40:00,35.76,35.84,35.73,35.84,21021.0,31.2136,31.2834,31.1874,31.2834,21021.0
2020-10-29 13:45:00,35.84,35.91,35.84,35.91,11001.0,31.2834,31.3445,31.2834,31.3445,11001.0
2020-10-29 13:50:00,35.9,35.93,35.85,35.93,27921.0,31.3358,31.362,31.2921,31.362,27921.0
2020-10-29 13:55:00,35.93,35.94,35.9,35.9,14871.0,31.362,31.3707,31.3358,31.3358,14871.0
2020-10-29 14:00:00,35.92,35.99,35.9,35.97,24760.0,31.3532,31.4143,31.3358,31.3969,24760.0
2020-10-29 14:05:00,35.98,36.06,35.98,36.0,32882.0,31.4056,31.4754,31.4056,31.4231,32882.0
2020-10-29 14:10:00,36.0,36.03,35.99,36.01,16491.0,31.4231,31.4492,31.4143,31.4318,16491.0
2020-10-29 14:15:00,36.01,36.04,36.0,36.04,11821.0,31.4318,31.458,31.4231,31.458,11821.0
2020-10-29 14:20:00,36.02,36.03,35.98,36.03,20305.0,31.4405,31.4492,31.4056,31.4492,20305.0
2020-10-29 14:25:00,36.03,36.03,35.99,35.99,17052.0,31.4492,31.4492,31.4143,31.4143,17052.0
2020-10-29 14:30:00,35.98,35.98,35.92,35.98,10638.0,31.4056,31.4056,31.3532,31.4056,10638.0
2020-10-29 14:35:00,35.98,35.98,35.9,35.92,12859.0,31.4056,31.4056,31.3358,31.3532,12859.0
2020-10-29 14:40:00,35.92,35.95,35.91,35.94,8037.0,31.3532,31.3794,31.3445,31.3707,8037.0
2020-10-29 14:45:00,35.94,35.96,35.88,35.88,22063.0,31.3707,31.3881,31.3183,31.3183,22063.0
2020-10-29 14:50:00,35.87,35.87,35.82,35.82,22117.0,31.3096,31.3096,31.2659,31.2659,22117.0
2020-10-29 14:55:00,35.82,35.85,35.77,35.8,47844.0,31.2659,31.2921,31.2223,31.2485,47844.0
2020-10-29 15:00:00,35.8,35.84,35.78,35.83,61868.0,31.2485,31.2834,31.231,31.2747,61868.0
2020-10-29 15:05:00,35.82,35.85,35.82,35.82,16876.0,31.2659,31.2921,31.2659,31.2659,16876.0
2020-10-29 15:10:00,35.82,35.82,35.72,35.72,26597.0,31.2659,31.2659,31.1787,31.1787,26597.0
2020-10-29 15:15:00,35.71,35.74,35.66,35.74,37762.0,31.1699,31.1961,31.1263,31.1961,37762.0
2020-10-29 15:20:00,35.72,35.83,35.72,35.83,18965.0,31.1787,31.2747,31.1787,31.2747,18965.0
2020-10-29 15:25:00,35.83,35.88,35.8,35.85,12912.0,31.2747,31.3183,31.2485,31.2921,12912.0
2020-10-29 15:30:00,35.85,35.87,35.83,35.83,12827.0,31.2921,31.3096,31.2747,31.2747,12827.0
2020-10-29 15:35:00,35.84,35.85,35.78,35.8,23699.0,31.2834,31.2921,31.231,31.2485,23699.0
2020-10-29 15:40:00,35.79,35.79,35.66,35.69,90504.0,31.2398,31.2398,31.1263,31.1525,90504.0
2020-10-29 15:45:00,35.69,35.83,35.69,35.8,55585.0,31.1525,31.2747,31.1525,31.2485,55585.0
2020-10-29 15:50:00,35.8,35.87,35.74,35.87,67508.0,31.2485,31.3096,31.1961,31.3096,67508.0
2020-10-29 15:55:00,35.88,35.88,35.69,35.69,80354.0,31.3183,31.3183,31.1525,31.1525,80354.0
2020-10-30 09:30:00,35.59,35.85,35.51,35.77,22866.0,31.0652,31.2921,30.9954,31.2223,22866.0
2020-10-30 09:35:00,35.78,35.84,35.63,35.83,26338.0,31.231,31.2834,31.1001,31.2747,26338.0
2020-10-30 09:40:00,35.81,35.85,35.75,35.82,33203.0,31.2572,31.2921,31.2048,31.2659,33203.0
2020-10-30 09:45:00,35.83,35.91,35.79,35.83,30754.0,31.2747,31.3445,31.2398,31.2747,30754.0
2020-10-30 09:50:00,35.83,35.86,35.77,35.8,23798.0,31.2747,31.3009,31.2223,31.2485,23798.0
2020-10-30 09:55:00,35.8,35.86,35.8,35.8,14090.0,31.2485,31.3009,31.2485,31.2485,14090.0
2020-10-30 10:00:00,35.8,35.85,35.75,35.77,16857.0,31.2485,31.2921,31.2048,31.2223,16857.0
2020-10-30 10:05:00,35.78,35.85,35.77,35.81,17194.0,31.231,31.2921,31.2223,31.2572,17194.0
2020-10-30 10:10:00,35.83,35.84,35.69,35.72,12674.0,31.2747,31.2834,31.1525,31.1787,12674.0
2020-10-30 10:15:00,35.71,35.74,35.67,35.7,12956.0,31.1699,31.1961,31.135,31.1612,12956.0
2020-10-30 10:20:00,35.7,35.77,35.68,35.73,13152.0,31.1612,31.2223,31.1437,31.1874,13152.0
2020-10-30 10:25:00,35.73,35.74,35.69,35.72,15692.0,31.1874,31.1961,31.1525,31.1787,15692.0
2020-10-30 10:30:00,35.71,35.71,35.58,35.65,21322.0,31.1699,31.1699,31.0565,31.1176,21322.0
2020-10-30 10:35:00,35.63,35.69,35.58,35.69,19790.0,31.1001,31.1525,31.0565,31.1525,19790.0
2020-10-30 10:40:00,35.68,35.68,35.53,35.53,42814.0,31.1437,31.1437,31.0128,31.0128,42814.0
2020-10-30 10:45:00,35.56,35.6,35.51,35.51,23767.0,31.039,31.0739,30.9954,30.9954,23767.0
2020-10-30 10:50:00,35.51,35.61,35.51,35.56,27713.0,30.9954,31.0826,30.9954,31.039,27713.0
2020-10-30 10:55:00,35.56,35.58,35.49,35.49,53087.0,31.039,31.0565,30.9779,30.9779,53087.0
2020-10-30 11:00:00,35.49,35.62,35.49,35.59,81634.0,30.9779,31.0914,30.9779,31.0652,81634.0
2020-10-30 11:05:00,35.59,35.63,35.5,35.5,31887.0,31.0652,31.1001,30.9866,30.9866,31887.0
2020-10-30 11:10:00,35.5,35.72,35.5,35.72,15256.0,30.9866,31.1787,30.9866,31.1787,15256.0
2020-10-30 11:15:00,35.71,35.71,35.63,35.65,18043.0,31.1699,31.1699,31.1001,31.1176,18043.0
2020-10-30 11:20:00,35.65,35.78,35.63,35.78,18997.0,31.1176,31.231,31.1001,31.231,18997.0
2020-10-30 11:25:00,35.78,35.79,35.67,35.68,23072.0,31.231,31.2398,31.135,31.1437,23072.0
2020-10-30 11:30:00,35.67,35.67,35.58,35.62,21281.0,31.135,31.135,31.0565,31.0914,21281.0
2020-10-30 11:35:00,35.62,35.65,35.56,35.58,21360.0,31.0914,31.1176,31.039,31.0565,21360.0
2020-10-30 11:40:00,35.58,35.58,35.53,35.57,20172.0,31.0565,31.0565,31.0128,31.0477,20172.0
2020-10-30 11:45:00,35.57,35.69,35.54,35.69,12930.0,31.0477,31.1525,31.0215,31.1525,12930.0
2020-10-30 11:50:00,35.68,35.72,35.67,35.72,8809.0,31.1437,31.1787,31.135,31.1787,8809.0
2020-10-30 11:55:00,35.71,35.73,35.67,35.73,20130.0,31.1699,31.1874,31.135,31.1874,20130.0
2020-10-30 12:00:00,35.73,35.86,35.69,35.86,33166.0,31.1874,31.3009,31.1525,31.3009,33166.0
2020-10-30 12:05:00,35.86,35.88,35.82,35.83,14424.0,31.3009,31.3183,31.2659,31.2747,14424.0
2020-10-30 12:10:00,35.83,35.85,35.8,35.84,10666.0,31.2747,31.2921,31.2485,31.2834,10666.0
2020-10-30 12:15:00,35.84,35.9,35.84,35.88,15449.0,31.2834,31.3358,31.2834,31.3183,15449.0
2020-10-30 12:20:00,35.88,35.9,35.88,35.89,18135.0,31.3183,31.3358,31.3183,31.327,18135.0
2020-10-30 12:25:00,35.88,35.91,35.87,35.87,15097.0,31.3183,31.3445,31.3096,31.3096,15097.0
2020-10-30 12:30:00,35.86,35.86,35.82,35.82,12389.0,31.3009,31.3009,31.2659,31.2659,12389.0
2020-10-30 12:35:00,35.8,35.8,35.74,35.74,12923.0,31.2485,31.2485,31.1961,31.1961,12923.0
2020-10-30 12:40:00,35.74,35.76,35.72,35.72,16763.0,31.1961,31.2136,31.1787,31.1787,16763.0
2020-10-30 12:45:00,35.71,35.72,35.68,35.7,10584.0,31.1699,31.1787,31.1437,31.1612,10584.0
2020-10-30 12:50:00,35.7,35.7,35.64,35.64,23456.0,31.1612,31.1612,31.1088,31.1088,23456.0
2020-10-30 12:55:00,35.65,35.66,35.61,35.63,11821.0,31.1176,31.1263,31.0826,31.1001,11821.0
2020-10-30 13:00:00,35.62,35.69,35.61,35.65,17037.0,31.0914,31.1525,31.0826,31.1176,17037.0
2020-10-30 13:05:00,35.65,35.65,35.59,35.61,17205.0,31.1176,31.1176,31.0652,31.0826,17205.0
2020-10-30 13:10:00,35.61,35.62,35.58,35.58,13673.0,31.0826,31.0914,31.0565,31.0565,13673.0
2020-10-30 13:15:00,35.58,35.61,35.55,35.6,9061.0,31.0565,31.0826,31.0303,31.0739,9061.0
2020-10-30 13:20:00,35.6,35.64,35.59,35.62,13254.0,31.0739,31.1088,31.0652,31.0914,13254.0
2020-10-30 13:25:00,35.61,35.69,35.59,35.69,18104.0,31.0826,31.1525,31.0652,31.1525,18104.0
2020-10-30 13:30:00,35.69,35.69,35.62,35.63,13021.0,31.1525,31.1525,31.0914,31.1001,13021.0
2020-10-30 13:35:00,35.62,35.64,35.52,35.55,19631.0,31.0914,31.1088,31.0041,31.0303,19631.0
2020-10-30 13:40:00,35.54,35.57,35.54,35.55,14021.0,31.0215,31.0477,31.0215,31.0303,14021.0
2020-10-30 13:45:00,35.54,35.59,35.53,35.59,7724.0,31.0215,31.0652,31.0128,31.0652,7724.0
2020-10-30 13:50:00,35.59,35.59,35.54,35.56,8069.0,31.0652,31.0652,31.0215,31.039,8069.0
2020-10-30 13:55:00,35.56,35.6,35.56,35.59,10671.0,31.039,31.0739,31.039,31.0652,10671.0
2020-10-30 14:00:00,35.59,35.66,35.58,35.65,15938.0,31.0652,31.1263,31.0565,31.1176,15938.0
2020-10-30 14:05:00,35.67,35.78,35.66,35.78,39618.0,31.135,31.231,31.1263,31.231,39618.0
2020-10-30 14:10:00,35.77,35.8,35.72,35.74,21102.0,31.2223,31.2485,31.1787,31.1961,21102.0
2020-10-30 14:15:00,35.73,35.75,35.71,35.72,11292.0,31.1874,31.2048,31.1699,31.1787,11292.0
2020-10-30 14:20:00,35.73,35.75,35.69,35.69,14815.0,31.1874,31.2048,31.1525,31.1525,14815.0
2020-10-30 14:25:00,35.7,35.71,35.6,35.61,13739.0,31.1612,31.1699,31.0739,31.0826,13739.0
2020-10-30 14:30:00,35.61,35.61,35.52,35.53,11634.0,31.0826,31.0826,31.0041,31.0128,11634.0
2020-10-30 14:35:00,35.52,35.62,35.51,35.59,8704.0,31.0041,31.0914,30.9954,31.0652,8704.0
2020-10-30 14:40:00,35.56,35.56,35.51,35.51,18281.0,31.039,31.039,30.9954,30.9954,18281.0
2020-10-30 14:45:00,35.52,35.65,35.51,35.65,17610.0,31.0041,31.1176,30.9954,31.1176,17610.0
2020-10-30 14:50:00,35.65,35.67,35.62,35.66,10346.0,31.1176,31.135,31.0914,31.1263,10346.0
2020-10-30 14:55:00,35.65,35.69,35.61,35.62,18257.0,31.1176,31.1525,31.0826,31.0914,18257.0
2020-10-30 15:00:00,35.61,35.67,35.56,35.66,20791.0,31.0826,31.135,31.039,31.1263,20791.0
2020-10-30 15:05:00,35.65,35.68,35.61,35.62,11788.0,31.1176,31.1437,31.0826,31.0914,11788.0
2020-10-30 15:10:00,35.62,35.72,35.62,35.71,38446.0,31.0914,31.1787,31.0914,31.1699,38446.0
2020-10-30 15:15:00,35.7,35.76,35.68,35.72,35314.0,31.1612,31.2136,31.1437,31.1787,35314.0
2020-10-30 15:20:00,35.73,35.79,35.71,35.74,35071.0,31.1874,31.2398,31.1699,31.1961,35071.0
2020-10-30 15:25:00,35.73,35.75,35.65,35.65,13305.0,31.1874,31.2048,31.1176,31.1176,13305.0
2020-10-30 15:30:00,35.64,35.65,35.56,35.57,22147.0,31.1088,31.1176,31.039,31.0477,22147.0
2020-10-30 15:35:00,35.56,35.58,35.54,35.58,19610.0,31.039,31.0565,31.0215,31.0565,19610.0
2020-10-30 15:40:00,35.6,35.72,35.57,35.72,19386.0,31.0739,31.1787,31.0477,31.1787,19386.0
2020-10-30 15:45:00,35.72,35.78,35.6,35.63,30635.0,31.1787,31.231,31.0739,31.1001,30635.0
2020-10-30 15:50:00,35.63,35.74,35.63,35.69,45586.0,31.1001,31.1961,31.1001,31.1525,45586.0
2020-10-30 15:55:00,35.68,35.92,35.68,35.92,92800.0,31.1437,31.3532,31.1437,31.3532,92800.0
2020-11-02 09:30:00,36.25,36.26,35.95,35.98,26002.0,31.6413,31.65,31.3794,31.4056,26002.0
2020-11-02 09:35:00,35.96,36.05,35.79,35.82,22609.0,31.3881,31.4667,31.2398,31.2659,22609.0
2020-11-02 09:40:00,35.83,35.83,35.67,35.68,30160.0,31.2747,31.2747,31.135,31.1437,30160.0
2020-11-02 09:45:00,35.69,35.83,35.69,35.83,25840.0,31.1525,31.2747,31.1525,31.2747,25840.0
2020-11-02 09:50:00,35.82,35.88,35.78,35.82,18198.0,31.2659,31.3183,31.231,31.2659,18198.0
2020-11-02 09:55:00,35.81,35.83,35.77,35.8,23199.0,31.2572,31.2747,31.2223,31.2485,23199.0
2020-11-02 10:00:00,35.84,35.96,35.82,35.96,31832.0,31.2834,31.3881,31.2659,31.3881,31832.0
2020-11-02 10:05:00,35.98,36.03,35.9,35.97,28891.0,31.4056,31.4492,31.3358,31.3969,28891.0
2020-11-02 10:10:00,35.97,36.12,35.96,36.12,30060.0,31.3969,31.5278,31.3881,31.5278,30060.0
2020-11-02 10:15:00,36.12,36.3,36.11,36.29,78501.0,31.5278,31.6849,31.5191,31.6762,78501.0
2020-11-02 10:20:00,36.28,36.31,36.17,36.19,34379.0,31.6675,31.6936,31.5714,31.5889,34379.0
2020-11-02 10:25:00,36.2,36.22,36.14,36.19,22211.0,31.5976,31.6151,31.5453,31.5889,22211.0
2020-11-02 10:30:00,36.18,36.18,36.12,36.15,13835.0,31.5802,31.5802,31.5278,31.554,13835.0
2020-11-02 10:35:00,36.14,36.15,36.08,36.13,24694.0,31.5453,31.554,31.4929,31.5365,24694.0
2020-11-02 10:40:00,36.13,36.16,36.1,36.15,10705.0,31.5365,31.5627,31.5103,31.554,10705.0
2020-11-02 10:45:00,36.16,36.18,36.15,36.17,15951.0,31.5627,31.5802,31.554,31.5714,15951.0
2020-11-02 10:50:00,36.17,36.18,36.12,36.14,5392.0,31.5714,31.5802,31.5278,31.5453,5392.0
2020-11-02 10:55:00,36.15,36.16,36.13,36.14,12249.0,31.554,31.5627,31.5365,31.5453,12249.0
2020-11-02 11:00:00,36.15,36.17,36.13,36.13,23327.0,31.554,31.5714,31.5365,31.5365,23327.0
2020-11-02 11:05:00,36.12,36.15,36.11,36.15,11236.0,31.5278,31.554,31.5191,31.554,11236.0
2020-11-02 11:10:00,36.15,36.17,36.13,36.17,22948.0,31.554,31.5714,31.5365,31.5714,22948.0
2020-11-02 11:15:00,36.17,36.17,36.06,36.06,21854.0,31.5714,31.5714,31.4754,31.4754,21854.0
2020-11-02 11:20:00,36.06,36.06,35.96,35.96,25973.0,31.4754,31.4754,31.3881,31.3881,25973.0
2020-11-02 11:25:00,35.96,35.97,35.95,35.96,20188.0,31.3881,31.3969,31.3794,31.3881,20188.0
2020-11-02 11:30:00,35.97,36.03,35.97,36.03,29041.0,31.3969,31.4492,31.3969,31.4492,29041.0
2020-11-02 11:35:00,36.03,36.04,35.95,35.95,11230.0,31.4492,31.458,31.3794,31.3794,11230.0
2020-11-02 11:40:00,35.95,36.12,35.94,36.12,19449.0,31.3794,31.5278,31.3707,31.5278,19449.0
2020-11-02 11:45:00,36.13,36.13,36.11,36.11,8380.0,31.5365,31.5365,31.5191,31.5191,8380.0
2020-11-02 11:50:00,36.1,36.1,36.07,36.1,9692.0,31.5103,31.5103,31.4842,31.5103,9692.0
2020-11-02 11:55:00,36.11,36.11,36.02,36.02,7675.0,31.5191,31.5191,31.4405,31.4405,7675.0
2020-11-02 12:00:00,36.03,36.03,35.9,35.92,15162.0,31.4492,31.4492,31.3358,31.3532,15162.0
2020-11-02 12:05:00,35.93,35.99,35.93,35.97,16394.0,31.362,31.4143,31.362,31.3969,16394.0
2020-11-02 12:10:00,35.97,35.97,35.91,35.96,19822.0,31.3969,31.3969,31.3445,31.3881,19822.0
2020-11-02 12:15:00,35.95,35.97,35.94,35.94,16409.0,31.3794,31.3969,31.3707,31.3707,16409.0
2020-11-02 12:20:00,35.94,35.96,35.92,35.96,9320.0,31.3707,31.3881,31.3532,31.3881,9320.0
2020-11-02 12:25:00,35.97,36.03,35.93,36.02,14014.0,31.3969,31.4492,31.362,31.4405,14014.0
2020-11-02 12:30:00,36.01,36.01,35.93,35.94,10517.0,31.4318,31.4318,31.362,31.3707,10517.0
2020-11-02 12:35:00,35.95,35.95,35.85,35.85,14131.0,31.3794,31.3794,31.2921,31.2921,14131.0
2020-11-02 12:40:00,35.86,35.87,35.83,35.85,17636.0,31.3009,31.3096,31.2747,31.2921,17636.0
2020-11-02 12:45:00,35.86,35.89,35.84,35.86,9179.0,31.3009,31.327,31.2834,31.3009,9179.0
2020-11-02 12:50:00,35.86,35.87,35.82,35.83,8045.0,31.3009,31.3096,31.2659,31.2747,8045.0
2020-11-02 12:55:00,35.83,35.85,35.81,35.85,8700.0,31.2747,31.2921,31.2572,31.2921,8700.0
2020-11-02 13:00:00,35.85,35.86,35.79,35.82,13421.0,31.2921,31.3009,31.2398,31.2659,13421.0
2020-11-02 13:05:00,35.82,35.82,35.76,35.8,15004.0,31.2659,31.2659,31.2136,31.2485,15004.0
2020-11-02 13:10:00,35.79,35.81,35.78,35.81,8769.0,31.2398,31.2572,31.231,31.2572,8769.0
2020-11-02 13:15:00,35.81,35.81,35.79,35.8,14373.0,31.2572,31.2572,31.2398,31.2485,14373.0
2020-11-02 13:20:00,35.81,35.88,35.79,35.87,17722.0,31.2572,31.3183,31.2398,31.3096,17722.0
2020-11-02 13:25:00,35.87,35.88,35.85,35.88,17673.0,31.3096,31.3183,31.2921,31.3183,17673.0
2020-11-02 13:30:00,35.87,35.88,35.83,35.86,8514.0,31.3096,31.3183,31.2747,31.3009,8514.0
2020-11-02 13:35:00,35.85,35.85,35.79,35.79,13836.0,31.2921,31.2921,31.2398,31.2398,13836.0
2020-11-02 13:40:00,35.8,35.86,35.79,35.85,11783.0,31.2485,31.3009,31.2398,31.2921,11783.0
2020-11-02 13:45:00,35.85,35.85,35.82,35.82,7200.0,31.2921,31.2921,31.2659,31.2659,7200.0
2020-11-02 13:50:00,35.82,35.82,35.72,35.74,14118.0,31.2659,31.2659,31.1787,31.1961,14118.0
2020-11-02 13:55:00,35.73,35.78,35.73,35.77,8753.0,31.1874,31.231,31.1874,31.2223,8753.0
2020-11-02 14:00:00,35.76,35.78,35.75,35.75,10746.0,31.2136,31.231,31.2048,31.2048,10746.0
2020-11-02 14:05:00,35.74,35.81,35.74,35.8,9542.0,31.1961,31.2572,31.1961,31.2485,9542.0
2020-11-02 14:10:00,35.81,35.83,35.79,35.79,13880.0,31.2572,31.2747,31.2398,31.2398,13880.0
2020-11-02 14:15:00,35.79,35.8,35.77,35.78,10820.0,31.2398,31.2485,31.2223,31.231,10820.0
2020-11-02 14:20:00,35.78,35.92,35.78,35.92,12263.0,31.231,31.3532,31.231,31.3532,12263.0
2020-11-02 14:25:00,35.91,35.91,35.89,35.91,11106.0,31.3445,31.3445,31.327,31.3445,11106.0
2020-11-02 14:30:00,35.91,35.92,35.89,35.89,8260.0,31.3445,31.3532,31.327,31.327,8260.0
2020-11-02 14:35:00,35.89,35.94,35.89,35.93,15280.0,31.327,31.3707,31.327,31.362,15280.0
2020-11-02 14:40:00,35.92,35.92,35.89,35.9,5644.0,31.3532,31.3532,31.327,31.3358,5644.0
2020-11-02 14:45:00,35.9,35.99,35.9,35.97,16586.0,31.3358,31.4143,31.3358,31.3969,16586.0
2020-11-02 14:50:00,35.97,35.99,35.94,35.95,10230.0,31.3969,31.4143,31.3707,31.3794,10230.0
2020-11-02 14:55:00,35.95,35.97,35.93,35.97,9157.0,31.3794,31.3969,31.362,31.3969,9157.0
2020-11-02 15:00:00,35.96,36.02,35.96,35.98,12616.0,31.3881,31.4405,31.3881,31.4056,12616.0
2020-11-02 15:05:00,35.97,35.99,35.96,35.99,8969.0,31.3969,31.4143,31.3881,31.4143,8969.0
2020-11-02 15:10:00,36.0,36.03,35.95,35.96,17116.0,31.4231,31.4492,31.3794,31.3881,17116.0
2020-11-02 15:15:00,35.96,36.04,35.96,36.03,12517.0,31.3881,31.458,31.3881,31.4492,12517.0
2020-11-02 15:20:00,36.03,36.06,36.01,36.01,16735.0,31.4492,31.4754,31.4318,31.4318,16735.0
2020-11-02 15:25:00,36.0,36.01,35.98,35.99,18336.0,31.4231,31.4318,31.4056,31.4143,18336.0
2020-11-02 15:30:00,36.0,36.02,35.92,35.92,11326.0,31.4231,31.4405,31.3532,31.3532,11326.0
2020-11-02 15:35:00,35.91,35.91,35.85,35.86,23715.0,31.3445,31.3445,31.2921,31.3009,23715.0
2020-11-02 15:40:00,35.87,35.88,35.8,35.8,8927.0,31.3096,31.3183,31.2485,31.2485,8927.0
2020-11-02 15:45:00,35.8,35.85,35.77,35.84,22640.0,31.2485,31.2921,31.2223,31.2834,22640.0
2020-11-02 15:50:00,35.84,35.9,35.81,35.89,48939.0,31.2834,31.3358,31.2572,31.327,48939.0
2020-11-02 15:55:00,35.88,35.92,35.83,35.91,40290.0,31.3183,31.3532,31.2747,31.3445,40290.0
2020-11-03 09:30:00,36.3,36.45,36.3,36.38,21862.0,31.6849,31.8158,31.6849,31.7547,21862.0
2020-11-03 09:35:00,36.38,36.71,36.38,36.7,23219.0,31.7547,32.0428,31.7547,32.0341,23219.0
2020-11-03 09:40:00,36.71,36.83,36.65,36.83,24682.0,32.0428,32.1475,31.9904,32.1475,24682.0
2020-11-03 09:45:00,36.83,36.96,36.82,36.95,23519.0,32.1475,32.261,32.1388,32.2523,23519.0
2020-11-03 09:50:00,36.96,36.97,36.86,36.89,28567.0,32.261,32.2697,32.1737,32.1999,28567.0
2020-11-03 09:55:00,36.9,36.95,36.87,36.92,20467.0,32.2086,32.2523,32.1824,32.2261,20467.0
2020-11-03 10:00:00,36.91,36.94,36.85,36.92,20356.0,32.2174,32.2435,32.165,32.2261,20356.0
2020-11-03 10:05:00,36.92,36.95,36.84,36.84,14724.0,32.2261,32.2523,32.1563,32.1563,14724.0
2020-11-03 10:10:00,36.83,36.9,36.83,36.9,19483.0,32.1475,32.2086,32.1475,32.2086,19483.0
2020-11-03 10:15:00,36.93,37.04,36.93,37.04,46964.0,32.2348,32.3308,32.2348,32.3308,46964.0
2020-11-03 10:20:00,37.04,37.08,37.0,37.02,27826.0,32.3308,32.3657,32.2959,32.3134,27826.0
2020-11-03 10:25:00,37.02,37.06,36.97,37.0,20495.0,32.3134,32.3483,32.2697,32.2959,20495.0
2020-11-03 10:30:00,37.01,37.02,36.94,36.94,16559.0,32.3046,32.3134,32.2435,32.2435,16559.0
2020-11-03 10:35:00,36.94,37.05,36.91,37.05,13304.0,32.2435,32.3396,32.2174,32.3396,13304.0
2020-11-03 10:40:00,37.05,37.18,37.04,37.15,135340.0,32.3396,32.453,32.3308,32.4268,135340.0
2020-11-03 10:45:00,37.15,37.28,37.13,37.26,47688.0,32.4268,32.5403,32.4094,32.5229,47688.0
2020-11-03 10:50:00,37.26,37.29,37.21,37.29,30567.0,32.5229,32.549,32.4792,32.549,30567.0
2020-11-03 10:55:00,37.3,37.31,37.23,37.23,26276.0,32.5578,32.5665,32.4967,32.4967,26276.0
2020-11-03 11:00:00,37.22,37.3,37.19,37.2,115879.0,32.4879,32.5578,32.4618,32.4705,115879.0
2020-11-03 11:05:00,37.19,37.22,37.17,37.22,16900.0,32.4618,32.4879,32.4443,32.4879,16900.0
2020-11-03 11:10:00,37.23,37.26,37.19,37.19,11153.0,32.4967,32.5229,32.4618,32.4618,11153.0
2020-11-03 11:15:00,37.2,37.21,37.17,37.18,19713.0,32.4705,32.4792,32.4443,32.453,19713.0
2020-11-03 11:20:00,37.2,37.22,37.2,37.2,11697.0,32.4705,32.4879,32.4705,32.4705,11697.0
2020-11-03 11:25:00,37.2,37.2,37.19,37.2,13624.0,32.4705,32.4705,32.4618,32.4705,13624.0
2020-11-03 11:30:00,37.2,37.24,37.19,37.24,8591.0,32.4705,32.5054,32.4618,32.5054,8591.0
2020-11-03 11:35:00,37.24,37.33,37.24,37.29,14405.0,32.5054,32.584,32.5054,32.549,14405.0
2020-11-03 11:40:00,37.28,37.28,37.23,37.23,11697.0,32.5403,32.5403,32.4967,32.4967,11697.0
2020-11-03 11:45:00,37.22,37.24,37.18,37.24,23760.0,32.4879,32.5054,32.453,32.5054,23760.0
2020-11-03 11:50:00,37.24,37.25,37.15,37.15,8396.0,32.5054,32.5141,32.4268,32.4268,8396.0
2020-11-03 11:55:00,37.15,37.17,37.14,37.16,9976.0,32.4268,32.4443,32.4181,32.4356,9976.0
2020-11-03 12:00:00,37.17,37.21,37.13,37.16,24696.0,32.4443,32.4792,32.4094,32.4356,24696.0
2020-11-03 12:05:00,37.17,37.18,37.13,37.18,9991.0,32.4443,32.453,32.4094,32.453,9991.0
2020-11-03 12:10:00,37.19,37.19,37.17,37.18,8279.0,32.4618,32.4618,32.4443,32.453,8279.0
2020-11-03 12:15:00,37.17,37.18,37.16,37.16,3240.0,32.4443,32.453,32.4356,32.4356,3240.0
2020-11-03 12:20:00,37.16,37.18,37.15,37.15,4840.0,32.4356,32.453,32.4268,32.4268,4840.0
2020-11-03 12:25:00,37.14,37.14,37.09,37.09,13506.0,32.4181,32.4181,32.3745,32.3745,13506.0
2020-11-03 12:30:00,37.08,37.1,37.06,37.1,7148.0,32.3657,32.3832,32.3483,32.3832,7148.0
2020-11-03 12:35:00,37.1,37.1,37.08,37.09,4344.0,32.3832,32.3832,32.3657,32.3745,4344.0
2020-11-03 12:40:00,37.1,37.1,37.0,37.0,7919.0,32.3832,32.3832,32.2959,32.2959,7919.0
2020-11-03 12:45:00,37.0,37.0,36.97,36.97,4900.0,32.2959,32.2959,32.2697,32.2697,4900.0
2020-11-03 12:50:00,36.97,36.97,36.92,36.92,3642.0,32.2697,32.2697,32.2261,32.2261,3642.0
2020-11-03 12:55:00,36.93,36.93,36.89,36.9,4100.0,32.2348,32.2348,32.1999,32.2086,4100.0
2020-11-03 13:00:00,36.9,36.94,36.9,36.92,3200.0,32.2086,32.2435,32.2086,32.2261,3200.0
2020-11-03 13:05:00,36.89,36.91,36.89,36.91,4670.0,32.1999,32.2174,32.1999,32.2174,4670.0
2020-11-03 13:10:00,36.92,36.93,36.87,36.88,8942.0,32.2261,32.2348,32.1824,32.1912,8942.0
2020-11-03 13:15:00,36.88,36.89,36.87,36.88,8573.0,32.1912,32.1999,32.1824,32.1912,8573.0
2020-11-03 13:20:00,36.87,36.9,36.85,36.9,5801.0,32.1824,32.2086,32.165,32.2086,5801.0
2020-11-03 13:25:00,36.9,36.9,36.87,36.88,7169.0,32.2086,32.2086,32.1824,32.1912,7169.0
2020-11-03 13:30:00,36.89,36.9,36.88,36.88,2980.0,32.1999,32.2086,32.1912,32.1912,2980.0
2020-11-03 13:35:00,36.88,36.88,36.78,36.79,8684.0,32.1912,32.1912,32.1039,32.1126,8684.0
2020-11-03 13:40:00,36.78,36.78,36.75,36.76,8625.0,32.1039,32.1039,32.0777,32.0864,8625.0
2020-11-03 13:45:00,36.76,36.76,36.69,36.69,3873.0,32.0864,32.0864,32.0253,32.0253,3873.0
2020-11-03 13:50:00,36.67,36.68,36.63,36.65,11771.0,32.0079,32.0166,31.973,31.9904,11771.0
2020-11-03 13:55:00,36.65,36.65,36.6,36.63,16632.0,31.9904,31.9904,31.9468,31.973,16632.0
2020-11-03 14:00:00,36.61,36.66,36.61,36.64,9840.0,31.9555,31.9991,31.9555,31.9817,9840.0
2020-11-03 14:05:00,36.63,36.68,36.62,36.65,26142.0,31.973,32.0166,31.9642,31.9904,26142.0
2020-11-03 14:10:00,36.66,36.7,36.66,36.68,24192.0,31.9991,32.0341,31.9991,32.0166,24192.0
2020-11-03 14:15:00,36.67,36.67,36.63,36.66,10047.0,32.0079,32.0079,31.973,31.9991,10047.0
2020-11-03 14:20:00,36.66,36.68,36.63,36.63,11957.0,31.9991,32.0166,31.973,31.973,11957.0
2020-11-03 14:25:00,36.62,36.63,36.58,36.61,17686.0,31.9642,31.973,31.9293,31.9555,17686.0
2020-11-03 14:30:00,36.62,36.66,36.6,36.65,33668.0,31.9642,31.9991,31.9468,31.9904,33668.0
2020-11-03 14:35:00,36.65,36.67,36.64,36.64,6916.0,31.9904,32.0079,31.9817,31.9817,6916.0
2020-11-03 14:40:00,36.65,36.71,36.65,36.69,11672.0,31.9904,32.0428,31.9904,32.0253,11672.0
2020-11-03 14:45:00,36.69,36.72,36.68,36.72,10875.0,32.0253,32.0515,32.0166,32.0515,10875.0
2020-11-03 14:50:00,36.71,36.71,36.69,36.71,7637.0,32.0428,32.0428,32.0253,32.0428,7637.0
2020-11-03 14:55:00,36.71,36.71,36.68,36.7,13477.0,32.0428,32.0428,32.0166,32.0341,13477.0
2020-11-03 15:00:00,36.71,36.71,36.66,36.68,26228.0,32.0428,32.0428,31.9991,32.0166,26228.0
2020-11-03 15:05:00,36.67,36.69,36.64,36.65,14227.0,32.0079,32.0253,31.9817,31.9904,14227.0
2020-11-03 15:10:00,36.65,36.67,36.64,36.65,19334.0,31.9904,32.0079,31.9817,31.9904,19334.0
2020-11-03 15:15:00,36.65,36.71,36.65,36.71,12181.0,31.9904,32.0428,31.9904,32.0428,12181.0
2020-11-03 15:20:00,36.72,36.74,36.64,36.67,24845.0,32.0515,32.069,31.9817,32.0079,24845.0
2020-11-03 15:25:00,36.67,36.76,36.67,36.74,14831.0,32.0079,32.0864,32.0079,32.069,14831.0
2020-11-03 15:30:00,36.75,36.84,36.73,36.84,15924.0,32.0777,32.1563,32.0602,32.1563,15924.0
2020-11-03 15:35:00,36.85,36.94,36.84,36.87,31604.0,32.165,32.2435,32.1563,32.1824,31604.0
2020-11-03 15:40:00,36.87,36.95,36.84,36.84,50825.0,32.1824,32.2523,32.1563,32.1563,50825.0
2020-11-03 15:45:00,36.84,36.9,36.84,36.89,42046.0,32.1563,32.2086,32.1563,32.1999,42046.0
2020-11-03 15:50:00,36.89,36.89,36.81,36.87,90671.0,32.1999,32.1999,32.1301,32.1824,90671.0
2020-11-03 15:55:00,36.87,36.88,36.65,36.67,107699.0,32.1824,32.1912,31.9904,32.0079,107699.0
2020-11-04 09:30:00,37.07,37.09,36.79,36.8,27473.0,32.357,32.3745,32.1126,32.1213,27473.0
2020-11-04 09:35:00,36.84,36.85,36.6,36.64,31386.0,32.1563,32.165,31.9468,31.9817,31386.0
2020-11-04 09:40:00,36.64,36.9,36.59,36.87,31796.0,31.9817,32.2086,31.938,32.1824,31796.0
2020-11-04 09:45:00,36.86,37.04,36.85,37.02,66641.0,32.1737,32.3308,32.165,32.3134,66641.0
2020-11-04 09:50:00,37.02,37.02,36.92,36.95,48042.0,32.3134,32.3134,32.2261,32.2523,48042.0
2020-11-04 09:55:00,36.96,37.03,36.88,37.03,51154.0,32.261,32.3221,32.1912,32.3221,51154.0
2020-11-04 10:00:00,37.03,37.1,36.98,37.08,59982.0,32.3221,32.3832,32.2785,32.3657,59982.0
2020-11-04 10:05:00,37.08,37.24,37.07,37.16,52888.0,32.3657,32.5054,32.357,32.4356,52888.0
2020-11-04 10:10:00,37.16,37.3,37.13,37.18,60531.0,32.4356,32.5578,32.4094,32.453,60531.0
2020-11-04 10:15:00,37.18,37.24,37.15,37.16,62921.0,32.453,32.5054,32.4268,32.4356,62921.0
2020-11-04 10:20:00,37.16,37.23,37.11,37.12,68510.0,32.4356,32.4967,32.3919,32.4007,68510.0
2020-11-04 10:25:00,37.11,37.15,37.04,37.06,39224.0,32.3919,32.4268,32.3308,32.3483,39224.0
2020-11-04 10:30:00,37.06,37.08,37.0,37.05,30704.0,32.3483,32.3657,32.2959,32.3396,30704.0
2020-11-04 10:35:00,37.04,37.06,36.89,36.93,34213.0,32.3308,32.3483,32.1999,32.2348,34213.0
2020-11-04 10:40:00,36.94,36.97,36.91,36.94,13557.0,32.2435,32.2697,32.2174,32.2435,13557.0
2020-11-04 10:45:00,36.94,37.07,36.94,37.04,17917.0,32.2435,32.357,32.2435,32.3308,17917.0
2020-11-04 10:50:00,37.03,37.09,37.01,37.07,22758.0,32.3221,32.3745,32.3046,32.357,22758.0
2020-11-04 10:55:00,37.08,37.08,37.01,37.05,16476.0,32.3657,32.3657,32.3046,32.3396,16476.0
2020-11-04 11:00:00,37.05,37.08,36.99,37.03,19401.0,32.3396,32.3657,32.2872,32.3221,19401.0
2020-11-04 11:05:00,37.04,37.07,36.99,36.99,15366.0,32.3308,32.357,32.2872,32.2872,15366.0
2020-11-04 11:10:00,36.98,36.99,36.95,36.96,17100.0,32.2785,32.2872,32.2523,32.261,17100.0
2020-11-04 11:15:00,36.97,36.97,36.9,36.96,25040.0,32.2697,32.2697,32.2086,32.261,25040.0
2020-11-04 11:20:00,36.94,36.99,36.93,36.99,25142.0,32.2435,32.2872,32.2348,32.2872,25142.0
2020-11-04 11:25:00,37.0,37.01,36.94,36.94,24038.0,32.2959,32.3046,32.2435,32.2435,24038.0
2020-11-04 11:30:00,36.94,36.98,36.86,36.91,28200.0,32.2435,32.2785,32.1737,32.2174,28200.0
2020-11-04 11:35:00,36.91,36.95,36.91,36.94,31952.0,32.2174,32.2523,32.2174,32.2435,31952.0
2020-11-04 11:40:00,36.94,36.94,36.82,36.83,34544.0,32.2435,32.2435,32.1388,32.1475,34544.0
2020-11-04 11:45:00,36.84,36.89,36.82,36.82,7067.0,32.1563,32.1999,32.1388,32.1388,7067.0
2020-11-04 11:50:00,36.82,36.9,36.82,36.86,16734.0,32.1388,32.2086,32.1388,32.1737,16734.0
2020-11-04 11:55:00,36.85,36.95,36.85,36.92,38609.0,32.165,32.2523,32.165,32.2261,38609.0
2020-11-04 12:00:00,36.9,36.95,36.85,36.92,54320.0,32.2086,32.2523,32.165,32.2261,54320.0
2020-11-04 12:05:00,36.91,36.91,36.87,36.88,19859.0,32.2174,32.2174,32.1824,32.1912,19859.0
2020-11-04 12:10:00,36.88,36.92,36.87,36.9,20003.0,32.1912,32.2261,32.1824,32.2086,20003.0
2020-11-04 12:15:00,36.92,36.98,36.91,36.95,22396.0,32.2261,32.2785,32.2174,32.2523,22396.0
2020-11-04 12:20:00,36.95,37.03,36.95,37.03,29727.0,32.2523,32.3221,32.2523,32.3221,29727.0
2020-11-04 12:25:00,37.03,37.04,37.0,37.02,17555.0,32.3221,32.3308,32.2959,32.3134,17555.0
2020-11-04 12:30:00,37.03,37.04,37.01,37.04,16956.0,32.3221,32.3308,32.3046,32.3308,16956.0
2020-11-04 12:35:00,37.05,37.11,37.04,37.06,17807.0,32.3396,32.3919,32.3308,32.3483,17807.0
2020-11-04 12:40:00,37.07,37.07,37.01,37.05,14235.0,32.357,32.357,32.3046,32.3396,14235.0
2020-11-04 12:45:00,37.04,37.04,36.97,36.97,19752.0,32.3308,32.3308,32.2697,32.2697,19752.0
2020-11-04 12:50:00,36.97,36.98,36.92,36.92,10185.0,32.2697,32.2785,32.2261,32.2261,10185.0
2020-11-04 12:55:00,36.91,36.94,36.89,36.9,13207.0,32.2174,32.2435,32.1999,32.2086,13207.0
2020-11-04 13:00:00,36.9,36.92,36.87,36.87,13043.0,32.2086,32.2261,32.1824,32.1824,13043.0
2020-11-04 13:05:00,36.88,36.89,36.82,36.87,23637.0,32.1912,32.1999,32.1388,32.1824,23637.0
2020-11-04 13:10:00,36.87,36.88,36.85,36.86,23934.0,32.1824,32.1912,32.165,32.1737,23934.0
2020-11-04 13:15:00,36.85,36.88,36.84,36.85,32947.0,32.165,32.1912,32.1563,32.165,32947.0
2020-11-04 13:20:00,36.85,36.87,36.84,36.87,13868.0,32.165,32.1824,32.1563,32.1824,13868.0
2020-11-04 13:25:00,36.87,36.92,36.86,36.89,12165.0,32.1824,32.2261,32.1737,32.1999,12165.0
2020-11-04 13:30:00,36.89,37.01,36.87,36.99,26886.0,32.1999,32.3046,32.1824,32.2872,26886.0
2020-11-04 13:35:00,36.99,37.04,36.95,37.02,12469.0,32.2872,32.3308,32.2523,32.3134,12469.0
2020-11-04 13:40:00,37.02,37.04,36.85,36.87,22096.0,32.3134,32.3308,32.165,32.1824,22096.0
2020-11-04 13:45:00,36.88,36.94,36.88,36.93,8666.0,32.1912,32.2435,32.1912,32.2348,8666.0
2020-11-04 13:50:00,36.92,36.97,36.91,36.97,11457.0,32.2261,32.2697,32.2174,32.2697,11457.0
2020-11-04 13:55:00,36.98,36.99,36.92,36.95,19052.0,32.2785,32.2872,32.2261,32.2523,19052.0
2020-11-04 14:00:00,36.96,37.02,36.92,36.92,12611.0,32.261,32.3134,32.2261,32.2261,12611.0
2020-11-04 14:05:00,36.93,37.0,36.91,36.99,12030.0,32.2348,32.2959,32.2174,32.2872,12030.0
2020-11-04 14:10:00,37.0,37.03,37.0,37.01,9238.0,32.2959,32.3221,32.2959,32.3046,9238.0
2020-11-04 14:15:00,37.03,37.03,36.91,36.91,20311.0,32.3221,32.3221,32.2174,32.2174,20311.0
2020-11-04 14:20:00,36.91,36.99,36.91,36.98,15020.0,32.2174,32.2872,32.2174,32.2785,15020.0
2020-11-04 14:25:00,36.96,36.96,36.92,36.95,18414.0,32.261,32.261,32.2261,32.2523,18414.0
2020-11-04 14:30:00,36.96,36.97,36.91,36.94,12481.0,32.261,32.2697,32.2174,32.2435,12481.0
2020-11-04 14:35:00,36.92,36.93,36.9,36.91,28238.0,32.2261,32.2348,32.2086,32.2174,28238.0
2020-11-04 14:40:00,36.91,36.91,36.81,36.81,25127.0,32.2174,32.2174,32.1301,32.1301,25127.0
2020-11-04 14:45:00,36.8,36.81,36.76,36.78,28670.0,32.1213,32.1301,32.0864,32.1039,28670.0
2020-11-04 14:50:00,36.79,36.82,36.78,36.78,19286.0,32.1126,32.1388,32.1039,32.1039,19286.0
2020-11-04 14:55:00,36.78,36.78,36.72,36.72,16087.0,32.1039,32.1039,32.0515,32.0515,16087.0
2020-11-04 15:00:00,36.72,36.77,36.66,36.67,25830.0,32.0515,32.0952,31.9991,32.0079,25830.0
2020-11-04 15:05:00,36.66,36.7,36.65,36.7,23467.0,31.9991,32.0341,31.9904,32.0341,23467.0
2020-11-04 15:10:00,36.68,36.69,36.64,36.65,19003.0,32.0166,32.0253,31.9817,31.9904,19003.0
2020-11-04 15:15:00,36.64,36.65,36.58,36.59,23514.0,31.9817,31.9904,31.9293,31.938,23514.0
2020-11-04 15:20:00,36.59,36.63,36.54,36.63,43594.0,31.938,31.973,31.8944,31.973,43594.0
2020-11-04 15:25:00,36.63,36.65,36.58,36.58,11980.0,31.973,31.9904,31.9293,31.9293,11980.0
2020-11-04 15:30:00,36.59,36.62,36.55,36.57,37634.0,31.938,31.9642,31.9031,31.9206,37634.0
2020-11-04 15:35:00,36.58,36.59,36.52,36.52,50524.0,31.9293,31.938,31.8769,31.8769,50524.0
2020-11-04 15:40:00,36.53,36.58,36.53,36.55,44163.0,31.8857,31.9293,31.8857,31.9031,44163.0
2020-11-04 15:45:00,36.54,36.6,36.51,36.52,64649.0,31.8944,31.9468,31.8682,31.8769,64649.0
2020-11-04 15:50:00,36.53,36.69,36.51,36.69,71924.0,31.8857,32.0253,31.8682,32.0253,71924.0
2020-11-04 15:55:00,36.68,36.68,36.51,36.58,115986.0,32.0166,32.0166,31.8682,31.9293,115986.0
2020-11-05 09:30:00,37.03,37.07,36.91,37.05,24509.0,32.3221,32.357,32.2174,32.3396,24509.0
2020-11-05 09:35:00,37.04,37.04,36.94,36.97,17799.0,32.3308,32.3308,32.2435,32.2697,17799.0
2020-11-05 09:40:00,36.97,37.09,36.95,37.09,34922.0,32.2697,32.3745,32.2523,32.3745,34922.0
2020-11-05 09:45:00,37.08,37.16,37.07,37.1,29349.0,32.3657,32.4356,32.357,32.3832,29349.0
2020-11-05 09:50:00,37.08,37.17,37.05,37.15,23000.0,32.3657,32.4443,32.3396,32.4268,23000.0
2020-11-05 09:55:00,37.16,37.16,37.01,37.01,23609.0,32.4356,32.4356,32.3046,32.3046,23609.0
2020-11-05 10:00:00,37.02,37.06,37.01,37.02,27154.0,32.3134,32.3483,32.3046,32.3134,27154.0
2020-11-05 10:05:00,37.02,37.08,37.01,37.04,26431.0,32.3134,32.3657,32.3046,32.3308,26431.0
2020-11-05 10:10:00,37.04,37.15,37.01,37.14,24613.0,32.3308,32.4268,32.3046,32.4181,24613.0
2020-11-05 10:15:00,37.15,37.24,37.15,37.2,48618.0,32.4268,32.5054,32.4268,32.4705,48618.0
2020-11-05 10:20:00,37.2,37.28,37.18,37.22,48352.0,32.4705,32.5403,32.453,32.4879,48352.0
2020-11-05 10:25:00,37.22,37.27,37.17,37.17,42763.0,32.4879,32.5316,32.4443,32.4443,42763.0
2020-11-05 10:30:00,37.17,37.23,37.15,37.23,17582.0,32.4443,32.4967,32.4268,32.4967,17582.0
2020-11-05 10:35:00,37.22,37.27,37.17,37.18,25657.0,32.4879,32.5316,32.4443,32.453,25657.0
2020-11-05 10:40:00,37.18,37.23,37.17,37.19,23727.0,32.453,32.4967,32.4443,32.4618,23727.0
2020-11-05 10:45:00,37.19,37.24,37.17,37.22,22216.0,32.4618,32.5054,32.4443,32.4879,22216.0
2020-11-05 10:50:00,37.2,37.24,37.2,37.21,18690.0,32.4705,32.5054,32.4705,32.4792,18690.0
2020-11-05 10:55:00,37.2,37.29,37.19,37.24,29589.0,32.4705,32.549,32.4618,32.5054,29589.0
2020-11-05 11:00:00,37.24,37.26,37.22,37.22,19572.0,32.5054,32.5229,32.4879,32.4879,19572.0
2020-11-05 11:05:00,37.22,37.22,37.17,37.17,10345.0,32.4879,32.4879,32.4443,32.4443,10345.0
2020-11-05 11:10:00,37.17,37.18,37.11,37.17,15680.0,32.4443,32.453,32.3919,32.4443,15680.0
2020-11-05 11:15:00,37.18,37.23,37.18,37.22,12989.0,32.453,32.4967,32.453,32.4879,12989.0
2020-11-05 11:20:00,37.23,37.25,37.22,37.24,9855.0,32.4967,32.5141,32.4879,32.5054,9855.0
2020-11-05 11:25:00,37.25,37.25,37.22,37.22,19666.0,32.5141,32.5141,32.4879,32.4879,19666.0
2020-11-05 11:30:00,37.22,37.24,37.2,37.23,7675.0,32.4879,32.5054,32.4705,32.4967,7675.0
2020-11-05 11:35:00,37.23,37.23,37.17,37.17,13255.0,32.4967,32.4967,32.4443,32.4443,13255.0
2020-11-05 11:40:00,37.18,37.23,37.18,37.22,11366.0,32.453,32.4967,32.453,32.4879,11366.0
2020-11-05 11:45:00,37.22,37.27,37.22,37.26,20233.0,32.4879,32.5316,32.4879,32.5229,20233.0
2020-11-05 11:50:00,37.26,37.27,37.19,37.21,10172.0,32.5229,32.5316,32.4618,32.4792,10172.0
2020-11-05 11:55:00,37.21,37.21,37.15,37.16,6967.0,32.4792,32.4792,32.4268,32.4356,6967.0
2020-11-05 12:00:00,37.17,37.21,37.15,37.21,8937.0,32.4443,32.4792,32.4268,32.4792,8937.0
2020-11-05 12:05:00,37.22,37.24,37.18,37.23,22561.0,32.4879,32.5054,32.453,32.4967,22561.0
2020-11-05 12:10:00,37.24,37.24,37.21,37.22,18106.0,32.5054,32.5054,32.4792,32.4879,18106.0
2020-11-05 12:15:00,37.22,37.22,37.09,37.09,18736.0,32.4879,32.4879,32.3745,32.3745,18736.0
2020-11-05 12:20:00,37.09,37.09,37.03,37.06,13464.0,32.3745,32.3745,32.3221,32.3483,13464.0
2020-11-05 12:25:00,37.06,37.08,37.03,37.04,10070.0,32.3483,32.3657,32.3221,32.3308,10070.0
2020-11-05 12:30:00,37.04,37.11,37.03,37.08,10719.0,32.3308,32.3919,32.3221,32.3657,10719.0
2020-11-05 12:35:00,37.09,37.18,37.09,37.14,14588.0,32.3745,32.453,32.3745,32.4181,14588.0
2020-11-05 12:40:00,37.13,37.17,37.13,37.16,5875.0,32.4094,32.4443,32.4094,32.4356,5875.0
2020-11-05 12:45:00,37.17,37.19,37.17,37.17,6888.0,32.4443,32.4618,32.4443,32.4443,6888.0
2020-11-05 12:50:00,37.17,37.18,37.14,37.14,9100.0,32.4443,32.453,32.4181,32.4181,9100.0
2020-11-05 12:55:00,37.14,37.15,37.13,37.15,7699.0,32.4181,32.4268,32.4094,32.4268,7699.0
2020-11-05 13:00:00,37.16,37.26,37.16,37.24,21195.0,32.4356,32.5229,32.4356,32.5054,21195.0
2020-11-05 13:05:00,37.24,37.26,37.22,37.22,7744.0,32.5054,32.5229,32.4879,32.4879,7744.0
2020-11-05 13:10:00,37.22,37.25,37.19,37.23,15455.0,32.4879,32.5141,32.4618,32.4967,15455.0
2020-11-05 13:15:00,37.22,37.24,37.21,37.22,7477.0,32.4879,32.5054,32.4792,32.4879,7477.0
2020-11-05 13:20:00,37.22,37.22,37.17,37.18,7144.0,32.4879,32.4879,32.4443,32.453,7144.0
2020-11-05 13:25:00,37.18,37.19,37.17,37.17,2940.0,32.453,32.4618,32.4443,32.4443,2940.0
2020-11-05 13:30:00,37.17,37.18,37.14,37.14,7663.0,32.4443,32.453,32.4181,32.4181,7663.0
2020-11-05 13:35:00,37.14,37.17,37.14,37.16,5573.0,32.4181,32.4443,32.4181,32.4356,5573.0
2020-11-05 13:40:00,37.17,37.2,37.17,37.19,15174.0,32.4443,32.4705,32.4443,32.4618,15174.0
2020-11-05 13:45:00,37.19,37.19,37.16,37.16,4706.0,32.4618,32.4618,32.4356,32.4356,4706.0
2020-11-05 13:50:00,37.17,37.18,37.16,37.17,5348.0,32.4443,32.453,32.4356,32.4443,5348.0
2020-11-05 13:55:00,37.17,37.22,37.17,37.21,10971.0,32.4443,32.4879,32.4443,32.4792,10971.0
2020-11-05 14:00:00,37.21,37.28,37.21,37.28,7904.0,32.4792,32.5403,32.4792,32.5403,7904.0
2020-11-05 14:05:00,37.28,37.28,37.21,37.23,13255.0,32.5403,32.5403,32.4792,32.4967,13255.0
2020-11-05 14:10:00,37.23,37.25,37.21,37.22,15407.0,32.4967,32.5141,32.4792,32.4879,15407.0
2020-11-05 14:15:00,37.22,37.25,37.22,37.24,7830.0,32.4879,32.5141,32.4879,32.5054,7830.0
2020-11-05 14:20:00,37.23,37.24,37.22,37.22,7895.0,32.4967,32.5054,32.4879,32.4879,7895.0
2020-11-05 14:25:00,37.23,37.25,37.22,37.25,6167.0,32.4967,32.5141,32.4879,32.5141,6167.0
2020-11-05 14:30:00,37.26,37.28,37.24,37.24,6992.0,32.5229,32.5403,32.5054,32.5054,6992.0
2020-11-05 14:35:00,37.23,37.23,37.18,37.2,19549.0,32.4967,32.4967,32.453,32.4705,19549.0
2020-11-05 14:40:00,37.21,37.24,37.21,37.23,22701.0,32.4792,32.5054,32.4792,32.4967,22701.0
2020-11-05 14:45:00,37.22,37.23,37.21,37.21,9058.0,32.4879,32.4967,32.4792,32.4792,9058.0
2020-11-05 14:50:00,37.21,37.23,37.19,37.23,12337.0,32.4792,32.4967,32.4618,32.4967,12337.0
2020-11-05 14:55:00,37.22,37.24,37.19,37.24,7792.0,32.4879,32.5054,32.4618,32.5054,7792.0
2020-11-05 15:00:00,37.23,37.26,37.23,37.23,13735.0,32.4967,32.5229,32.4967,32.4967,13735.0
2020-11-05 15:05:00,37.22,37.23,37.19,37.22,9421.0,32.4879,32.4967,32.4618,32.4879,9421.0
2020-11-05 15:10:00,37.22,37.23,37.15,37.15,10653.0,32.4879,32.4967,32.4268,32.4268,10653.0
2020-11-05 15:15:00,37.15,37.18,37.13,37.17,17642.0,32.4268,32.453,32.4094,32.4443,17642.0
2020-11-05 15:20:00,37.17,37.21,37.17,37.2,17246.0,32.4443,32.4792,32.4443,32.4705,17246.0
2020-11-05 15:25:00,37.2,37.22,37.17,37.2,10245.0,32.4705,32.4879,32.4443,32.4705,10245.0
2020-11-05 15:30:00,37.2,37.22,37.13,37.13,17702.0,32.4705,32.4879,32.4094,32.4094,17702.0
2020-11-05 15:35:00,37.14,37.15,37.11,37.12,19744.0,32.4181,32.4268,32.3919,32.4007,19744.0
2020-11-05 15:40:00,37.13,37.17,37.13,37.17,21568.0,32.4094,32.4443,32.4094,32.4443,21568.0
2020-11-05 15:45:00,37.16,37.17,37.1,37.14,34806.0,32.4356,32.4443,32.3832,32.4181,34806.0
2020-11-05 15:50:00,37.15,37.28,37.11,37.24,136891.0,32.4268,32.5403,32.3919,32.5054,136891.0
2020-11-05 15:55:00,37.24,37.28,37.21,37.22,93070.0,32.5054,32.5403,32.4792,32.4879,93070.0
2020-11-06 09:30:00,37.53,37.53,37.29,37.35,43020.0,32.7585,32.7585,32.549,32.6014,43020.0
2020-11-06 09:35:00,37.34,37.36,37.17,37.24,31056.0,32.5927,32.6101,32.4443,32.5054,31056.0
2020-11-06 09:40:00,37.23,37.32,37.18,37.19,28408.0,32.4967,32.5752,32.453,32.4618,28408.0
2020-11-06 09:45:00,37.19,37.2,37.09,37.17,36551.0,32.4618,32.4705,32.3745,32.4443,36551.0
2020-11-06 09:50:00,37.17,37.24,37.14,37.24,18446.0,32.4443,32.5054,32.4181,32.5054,18446.0
2020-11-06 09:55:00,37.25,37.37,37.21,37.37,21854.0,32.5141,32.6189,32.4792,32.6189,21854.0
2020-11-06 10:00:00,37.37,37.4,37.32,37.33,17080.0,32.6189,32.6451,32.5752,32.584,17080.0
2020-11-06 10:05:00,37.32,37.4,37.31,37.39,25327.0,32.5752,32.6451,32.5665,32.6363,25327.0
2020-11-06 10:10:00,37.39,37.49,37.39,37.48,20095.0,32.6363,32.7236,32.6363,32.7149,20095.0
2020-11-06 10:15:00,37.48,37.48,37.38,37.39,12325.0,32.7149,32.7149,32.6276,32.6363,12325.0
2020-11-06 10:20:00,37.39,37.42,37.37,37.41,13387.0,32.6363,32.6625,32.6189,32.6538,13387.0
2020-11-06 10:25:00,37.42,37.44,37.34,37.34,14647.0,32.6625,32.68,32.5927,32.5927,14647.0
2020-11-06 10:30:00,37.33,37.37,37.26,37.27,24779.0,32.584,32.6189,32.5229,32.5316,24779.0
2020-11-06 10:35:00,37.29,37.31,37.26,37.26,9669.0,32.549,32.5665,32.5229,32.5229,9669.0
2020-11-06 10:40:00,37.26,37.38,37.26,37.38,12804.0,32.5229,32.6276,32.5229,32.6276,12804.0
2020-11-06 10:45:00,37.38,37.42,37.35,37.4,18353.0,32.6276,32.6625,32.6014,32.6451,18353.0
2020-11-06 10:50:00,37.42,37.5,37.41,37.5,11495.0,32.6625,32.7323,32.6538,32.7323,11495.0
2020-11-06 10:55:00,37.51,37.51,37.35,37.37,30371.0,32.7411,32.7411,32.6014,32.6189,30371.0
2020-11-06 11:00:00,37.38,37.51,37.36,37.46,22945.0,32.6276,32.7411,32.6101,32.6974,22945.0
2020-11-06 11:05:00,37.46,37.52,37.45,37.5,16184.0,32.6974,32.7498,32.6887,32.7323,16184.0
2020-11-06 11:10:00,37.5,37.52,37.44,37.49,20960.0,32.7323,32.7498,32.68,32.7236,20960.0
2020-11-06 11:15:00,37.49,37.51,37.41,37.5,19660.0,32.7236,32.7411,32.6538,32.7323,19660.0
2020-11-06 11:20:00,37.49,37.49,37.44,37.45,13212.0,32.7236,32.7236,32.68,32.6887,13212.0
2020-11-06 11:25:00,37.44,37.46,37.39,37.41,9895.0,32.68,32.6974,32.6363,32.6538,9895.0
2020-11-06 11:30:00,37.42,37.44,37.38,37.39,10043.0,32.6625,32.68,32.6276,32.6363,10043.0
2020-11-06 11:35:00,37.39,37.44,37.38,37.44,6398.0,32.6363,32.68,32.6276,32.68,6398.0
2020-11-06 11:40:00,37.44,37.44,37.39,37.42,19092.0,32.68,32.68,32.6363,32.6625,19092.0
2020-11-06 11:45:00,37.43,37.43,37.39,37.39,5816.0,32.6712,32.6712,32.6363,32.6363,5816.0
2020-11-06 11:50:00,37.38,37.4,37.37,37.37,12939.0,32.6276,32.6451,32.6189,32.6189,12939.0
2020-11-06 11:55:00,37.36,37.37,37.33,37.36,12103.0,32.6101,32.6189,32.584,32.6101,12103.0
2020-11-06 12:00:00,37.36,37.4,37.35,37.35,4997.0,32.6101,32.6451,32.6014,32.6014,4997.0
2020-11-06 12:05:00,37.34,37.34,37.27,37.29,8501.0,32.5927,32.5927,32.5316,32.549,8501.0
2020-11-06 12:10:00,37.3,37.31,37.29,37.3,5562.0,32.5578,32.5665,32.549,32.5578,5562.0
2020-11-06 12:15:00,37.3,37.3,37.26,37.27,3848.0,32.5578,32.5578,32.5229,32.5316,3848.0
2020-11-06 12:20:00,37.26,37.26,37.23,37.23,7267.0,32.5229,32.5229,32.4967,32.4967,7267.0
2020-11-06 12:25:00,37.24,37.27,37.23,37.25,15494.0,32.5054,32.5316,32.4967,32.5141,15494.0
2020-11-06 12:30:00,37.27,37.28,37.24,37.24,9293.0,32.5316,32.5403,32.5054,32.5054,9293.0
2020-11-06 12:35:00,37.24,37.24,37.17,37.2,12894.0,32.5054,32.5054,32.4443,32.4705,12894.0
2020-11-06 12:40:00,37.21,37.22,37.2,37.21,8963.0,32.4792,32.4879,32.4705,32.4792,8963.0
2020-11-06 12:45:00,37.21,37.21,37.17,37.2,12705.0,32.4792,32.4792,32.4443,32.4705,12705.0
2020-11-06 12:50:00,37.19,37.22,37.19,37.22,3400.0,32.4618,32.4879,32.4618,32.4879,3400.0
2020-11-06 12:55:00,37.22,37.23,37.19,37.21,13415.0,32.4879,32.4967,32.4618,32.4792,13415.0
2020-11-06 13:00:00,37.22,37.26,37.19,37.26,5774.0,32.4879,32.5229,32.4618,32.5229,5774.0
2020-11-06 13:05:00,37.26,37.26,37.22,37.25,6322.0,32.5229,32.5229,32.4879,32.5141,6322.0
2020-11-06 13:10:00,37.25,37.28,37.25,37.26,4736.0,32.5141,32.5403,32.5141,32.5229,4736.0
2020-11-06 13:15:00,37.27,37.29,37.25,37.29,7600.0,32.5316,32.549,32.5141,32.549,7600.0
2020-11-06 13:20:00,37.29,37.35,37.29,37.33,11608.0,32.549,32.6014,32.549,32.584,11608.0
2020-11-06 13:25:00,37.34,37.37,37.34,37.35,4507.0,32.5927,32.6189,32.5927,32.6014,4507.0
2020-11-06 13:30:00,37.34,37.34,37.32,37.33,7867.0,32.5927,32.5927,32.5752,32.584,7867.0
2020-11-06 13:35:00,37.33,37.37,37.33,37.35,10033.0,32.584,32.6189,32.584,32.6014,10033.0
2020-11-06 13:40:00,37.34,37.34,37.31,37.32,7186.0,32.5927,32.5927,32.5665,32.5752,7186.0
2020-11-06 13:45:00,37.31,37.34,37.31,37.31,4679.0,32.5665,32.5927,32.5665,32.5665,4679.0
2020-11-06 13:50:00,37.31,37.31,37.3,37.3,6309.0,32.5665,32.5665,32.5578,32.5578,6309.0
2020-11-06 13:55:00,37.3,37.31,37.26,37.3,6863.0,32.5578,32.5665,32.5229,32.5578,6863.0
2020-11-06 14:00:00,37.32,37.36,37.32,37.33,13488.0,32.5752,32.6101,32.5752,32.584,13488.0
2020-11-06 14:05:00,37.35,37.38,37.35,37.38,9907.0,32.6014,32.6276,32.6014,32.6276,9907.0
2020-11-06 14:10:00,37.38,37.38,37.31,37.32,6587.0,32.6276,32.6276,32.5665,32.5752,6587.0
2020-11-06 14:15:00,37.33,37.33,37.3,37.3,6062.0,32.584,32.584,32.5578,32.5578,6062.0
2020-11-06 14:20:00,37.31,37.31,37.29,37.31,10707.0,32.5665,32.5665,32.549,32.5665,10707.0
2020-11-06 14:25:00,37.31,37.35,37.29,37.35,6231.0,32.5665,32.6014,32.549,32.6014,6231.0
2020-11-06 14:30:00,37.36,37.37,37.35,37.35,5885.0,32.6101,32.6189,32.6014,32.6014,5885.0
2020-11-06 14:35:00,37.35,37.35,37.24,37.24,15932.0,32.6014,32.6014,32.5054,32.5054,15932.0
2020-11-06 14:40:00,37.25,37.26,37.24,37.24,20152.0,32.5141,32.5229,32.5054,32.5054,20152.0
2020-11-06 14:45:00,37.24,37.26,37.23,37.25,6302.0,32.5054,32.5229,32.4967,32.5141,6302.0
2020-11-06 14:50:00,37.25,37.26,37.24,37.26,5799.0,32.5141,32.5229,32.5054,32.5229,5799.0
2020-11-06 14:55:00,37.26,37.28,37.26,37.28,4572.0,32.5229,32.5403,32.5229,32.5403,4572.0
2020-11-06 15:00:00,37.28,37.28,37.24,37.27,11414.0,32.5403,32.5403,32.5054,32.5316,11414.0
2020-11-06 15:05:00,37.27,37.28,37.23,37.26,15021.0,32.5316,32.5403,32.4967,32.5229,15021.0
2020-11-06 15:10:00,37.25,37.28,37.24,37.25,8296.0,32.5141,32.5403,32.5054,32.5141,8296.0
2020-11-06 15:15:00,37.25,37.29,37.24,37.28,9763.0,32.5141,32.549,32.5054,32.5403,9763.0
2020-11-06 15:20:00,37.28,37.32,37.27,37.31,12861.0,32.5403,32.5752,32.5316,32.5665,12861.0
2020-11-06 15:25:00,37.3,37.35,37.3,37.35,10729.0,32.5578,32.6014,32.5578,32.6014,10729.0
2020-11-06 15:30:00,37.35,37.43,37.35,37.42,12403.0,32.6014,32.6712,32.6014,32.6625,12403.0
2020-11-06 15:35:00,37.41,37.46,37.4,37.46,12831.0,32.6538,32.6974,32.6451,32.6974,12831.0
2020-11-06 15:40:00,37.46,37.49,37.44,37.49,14598.0,32.6974,32.7236,32.68,32.7236,14598.0
2020-11-06 15:45:00,37.5,37.56,37.5,37.56,21307.0,32.7323,32.7847,32.7323,32.7847,21307.0
2020-11-06 15:50:00,37.57,37.59,37.52,37.59,65959.0,32.7934,32.8109,32.7498,32.8109,65959.0
2020-11-06 15:55:00,37.58,37.6,37.48,37.52,64533.0,32.8022,32.8196,32.7149,32.7498,64533.0
2020-11-09 09:30:00,39.88,40.22,39.87,40.05,105262.0,34.8098,35.1065,34.801,34.9581,105262.0
2020-11-09 09:35:00,40.03,40.08,39.76,39.79,119777.0,34.9407,34.9843,34.705,34.7312,119777.0
2020-11-09 09:40:00,39.79,39.85,39.48,39.57,119671.0,34.7312,34.7836,34.4606,34.5392,119671.0
2020-11-09 09:45:00,39.58,39.74,39.45,39.46,96132.0,34.5479,34.6876,34.4344,34.4432,96132.0
2020-11-09 09:50:00,39.47,39.5,39.27,39.31,64723.0,34.4519,34.4781,34.2773,34.3122,64723.0
2020-11-09 09:55:00,39.31,39.32,38.98,38.99,117803.0,34.3122,34.321,34.0242,34.0329,117803.0
2020-11-09 10:00:00,38.99,39.16,38.97,39.16,122926.0,34.0329,34.1813,34.0155,34.1813,122926.0
2020-11-09 10:05:00,39.18,39.24,39.08,39.24,154808.0,34.1988,34.2511,34.1115,34.2511,154808.0
2020-11-09 10:10:00,39.23,39.27,39.14,39.19,97987.0,34.2424,34.2773,34.1638,34.2075,97987.0
2020-11-09 10:15:00,39.18,39.3,39.12,39.27,44663.0,34.1988,34.3035,34.1464,34.2773,44663.0
2020-11-09 10:20:00,39.26,39.26,39.15,39.15,68032.0,34.2686,34.2686,34.1726,34.1726,68032.0
2020-11-09 10:25:00,39.14,39.26,39.05,39.05,43056.0,34.1638,34.2686,34.0853,34.0853,43056.0
2020-11-09 10:30:00,39.04,39.13,39.03,39.03,34571.0,34.0766,34.1551,34.0678,34.0678,34571.0
2020-11-09 10:35:00,39.02,39.02,38.82,38.88,31063.0,34.0591,34.0591,33.8845,33.9369,31063.0
2020-11-09 10:40:00,38.89,38.98,38.87,38.92,34083.0,33.9456,34.0242,33.9282,33.9718,34083.0
2020-11-09 10:45:00,38.91,38.92,38.79,38.84,27541.0,33.9631,33.9718,33.8583,33.902,27541.0
2020-11-09 10:50:00,38.83,38.89,38.81,38.88,20081.0,33.8933,33.9456,33.8758,33.9369,20081.0
2020-11-09 10:55:00,38.88,38.99,38.78,38.97,32182.0,33.9369,34.0329,33.8496,34.0155,32182.0
2020-11-09 11:00:00,38.97,38.98,38.81,38.82,31475.0,34.0155,34.0242,33.8758,33.8845,31475.0
2020-11-09 11:05:00,38.84,38.87,38.74,38.86,39257.0,33.902,33.9282,33.8147,33.9194,39257.0
2020-11-09 11:10:00,38.85,38.86,38.67,38.68,25194.0,33.9107,33.9194,33.7536,33.7623,25194.0
2020-11-09 11:15:00,38.68,38.79,38.67,38.79,34624.0,33.7623,33.8583,33.7536,33.8583,34624.0
2020-11-09 11:20:00,38.78,38.85,38.75,38.79,23824.0,33.8496,33.9107,33.8234,33.8583,23824.0
2020-11-09 11:25:00,38.78,38.79,38.67,38.78,27625.0,33.8496,33.8583,33.7536,33.8496,27625.0
2020-11-09 11:30:00,38.79,38.79,38.66,38.67,19260.0,33.8583,33.8583,33.7449,33.7536,19260.0
2020-11-09 11:35:00,38.66,38.7,38.65,38.66,16564.0,33.7449,33.7798,33.7361,33.7449,16564.0
2020-11-09 11:40:00,38.67,38.67,38.59,38.66,23540.0,33.7536,33.7536,33.6838,33.7449,23540.0
2020-11-09 11:45:00,38.67,38.68,38.61,38.61,24115.0,33.7536,33.7623,33.7012,33.7012,24115.0
2020-11-09 11:50:00,38.61,38.65,38.56,38.62,32160.0,33.7012,33.7361,33.6576,33.71,32160.0
2020-11-09 11:55:00,38.61,38.62,38.56,38.61,18092.0,33.7012,33.71,33.6576,33.7012,18092.0
2020-11-09 12:00:00,38.62,38.66,38.59,38.62,29489.0,33.71,33.7449,33.6838,33.71,29489.0
2020-11-09 12:05:00,38.62,38.71,38.58,38.65,36426.0,33.71,33.7885,33.675,33.7361,36426.0
2020-11-09 12:10:00,38.64,38.64,38.54,38.56,20359.0,33.7274,33.7274,33.6401,33.6576,20359.0
2020-11-09 12:15:00,38.57,38.6,38.54,38.57,18217.0,33.6663,33.6925,33.6401,33.6663,18217.0
2020-11-09 12:20:00,38.58,38.67,38.58,38.66,23879.0,33.675,33.7536,33.675,33.7449,23879.0
2020-11-09 12:25:00,38.66,38.72,38.66,38.71,18668.0,33.7449,33.7972,33.7449,33.7885,18668.0
2020-11-09 12:30:00,38.72,38.74,38.69,38.71,24589.0,33.7972,33.8147,33.7711,33.7885,24589.0
2020-11-09 12:35:00,38.71,38.74,38.69,38.74,11796.0,33.7885,33.8147,33.7711,33.8147,11796.0
2020-11-09 12:40:00,38.73,38.73,38.65,38.68,22100.0,33.806,33.806,33.7361,33.7623,22100.0
2020-11-09 12:45:00,38.67,38.71,38.62,38.66,29322.0,33.7536,33.7885,33.71,33.7449,29322.0
2020-11-09 12:50:00,38.67,38.7,38.56,38.57,23181.0,33.7536,33.7798,33.6576,33.6663,23181.0
2020-11-09 12:55:00,38.57,38.69,38.57,38.69,10198.0,33.6663,33.7711,33.6663,33.7711,10198.0
2020-11-09 13:00:00,38.71,38.77,38.69,38.74,29173.0,33.7885,33.8409,33.7711,33.8147,29173.0
2020-11-09 13:05:00,38.75,38.8,38.75,38.79,12740.0,33.8234,33.8671,33.8234,33.8583,12740.0
2020-11-09 13:10:00,38.79,38.79,38.75,38.77,10980.0,33.8583,33.8583,33.8234,33.8409,10980.0
2020-11-09 13:15:00,38.78,38.83,38.76,38.79,21898.0,33.8496,33.8933,33.8322,33.8583,21898.0
2020-11-09 13:20:00,38.78,38.78,38.74,38.75,14915.0,33.8496,33.8496,33.8147,33.8234,14915.0
2020-11-09 13:25:00,38.75,38.81,38.74,38.81,9826.0,33.8234,33.8758,33.8147,33.8758,9826.0
2020-11-09 13:30:00,38.82,38.85,38.82,38.84,11797.0,33.8845,33.9107,33.8845,33.902,11797.0
2020-11-09 13:35:00,38.83,38.88,38.81,38.84,25161.0,33.8933,33.9369,33.8758,33.902,25161.0
2020-11-09 13:40:00,38.84,38.94,38.83,38.94,17940.0,33.902,33.9893,33.8933,33.9893,17940.0
2020-11-09 13:45:00,38.96,38.98,38.93,38.98,21070.0,34.0067,34.0242,33.9805,34.0242,21070.0
2020-11-09 13:50:00,38.97,39.02,38.93,39.0,34911.0,34.0155,34.0591,33.9805,34.0416,34911.0
2020-11-09 13:55:00,38.99,39.06,38.96,39.04,26651.0,34.0329,34.094,34.0067,34.0766,26651.0
2020-11-09 14:00:00,39.05,39.11,39.03,39.08,21988.0,34.0853,34.1377,34.0678,34.1115,21988.0
2020-11-09 14:05:00,39.07,39.1,39.05,39.05,20846.0,34.1027,34.1289,34.0853,34.0853,20846.0
2020-11-09 14:10:00,39.05,39.05,38.93,38.94,17536.0,34.0853,34.0853,33.9805,33.9893,17536.0
2020-11-09 14:15:00,38.93,38.97,38.9,38.95,25326.0,33.9805,34.0155,33.9544,33.998,25326.0
2020-11-09 14:20:00,38.94,38.94,38.82,38.84,25598.0,33.9893,33.9893,33.8845,33.902,25598.0
2020-11-09 14:25:00,38.83,38.92,38.82,38.86,18679.0,33.8933,33.9718,33.8845,33.9194,18679.0
2020-11-09 14:30:00,38.85,38.85,38.79,38.8,22389.0,33.9107,33.9107,33.8583,33.8671,22389.0
2020-11-09 14:35:00,38.81,38.9,38.81,38.89,26882.0,33.8758,33.9544,33.8758,33.9456,26882.0
2020-11-09 14:40:00,38.88,38.99,38.88,38.99,26381.0,33.9369,34.0329,33.9369,34.0329,26381.0
2020-11-09 14:45:00,38.98,38.98,38.92,38.93,14102.0,34.0242,34.0242,33.9718,33.9805,14102.0
2020-11-09 14:50:00,38.93,38.93,38.88,38.89,25057.0,33.9805,33.9805,33.9369,33.9456,25057.0
2020-11-09 14:55:00,38.9,38.93,38.88,38.9,21524.0,33.9544,33.9805,33.9369,33.9544,21524.0
2020-11-09 15:00:00,38.9,38.94,38.88,38.93,27044.0,33.9544,33.9893,33.9369,33.9805,27044.0
2020-11-09 15:05:00,38.92,38.95,38.88,38.9,33231.0,33.9718,33.998,33.9369,33.9544,33231.0
2020-11-09 15:10:00,38.9,38.9,38.83,38.83,23089.0,33.9544,33.9544,33.8933,33.8933,23089.0
2020-11-09 15:15:00,38.84,38.92,38.81,38.82,36410.0,33.902,33.9718,33.8758,33.8845,36410.0
2020-11-09 15:20:00,38.81,38.81,38.74,38.81,36377.0,33.8758,33.8758,33.8147,33.8758,36377.0
2020-11-09 15:25:00,38.8,38.81,38.71,38.71,22111.0,33.8671,33.8758,33.7885,33.7885,22111.0
2020-11-09 15:30:00,38.71,38.79,38.69,38.69,30462.0,33.7885,33.8583,33.7711,33.7711,30462.0
2020-11-09 15:35:00,38.69,38.75,38.67,38.75,30176.0,33.7711,33.8234,33.7536,33.8234,30176.0
2020-11-09 15:40:00,38.75,38.76,38.65,38.69,24748.0,33.8234,33.8322,33.7361,33.7711,24748.0
2020-11-09 15:45:00,38.7,38.71,38.58,38.58,43847.0,33.7798,33.7885,33.675,33.675,43847.0
2020-11-09 15:50:00,38.57,38.57,38.33,38.33,105853.0,33.6663,33.6663,33.4568,33.4568,105853.0
2020-11-09 15:55:00,38.32,38.37,38.13,38.18,112842.0,33.4481,33.4917,33.2823,33.3259,112842.0
2020-11-10 09:30:00,38.27,38.66,38.27,38.62,98542.0,33.4045,33.7449,33.4045,33.71,98542.0
2020-11-10 09:35:00,38.62,38.68,38.52,38.53,64573.0,33.71,33.7623,33.6227,33.6314,64573.0
2020-11-10 09:40:00,38.55,38.57,38.43,38.44,45715.0,33.6489,33.6663,33.5441,33.5528,45715.0
2020-11-10 09:45:00,38.44,38.48,38.35,38.36,43482.0,33.5528,33.5878,33.4743,33.483,43482.0
2020-11-10 09:50:00,38.36,38.51,38.36,38.44,29611.0,33.483,33.6139,33.483,33.5528,29611.0
2020-11-10 09:55:00,38.44,38.56,38.42,38.55,36591.0,33.5528,33.6576,33.5354,33.6489,36591.0
2020-11-10 10:00:00,38.54,38.62,38.47,38.62,53743.0,33.6401,33.71,33.579,33.71,53743.0
2020-11-10 10:05:00,38.62,38.68,38.58,38.64,65478.0,33.71,33.7623,33.675,33.7274,65478.0
2020-11-10 10:10:00,38.64,38.64,38.53,38.56,12471.0,33.7274,33.7274,33.6314,33.6576,12471.0
2020-11-10 10:15:00,38.54,38.58,38.47,38.51,11736.0,33.6401,33.675,33.579,33.6139,11736.0
2020-11-10 10:20:00,38.49,38.54,38.38,38.44,12344.0,33.5965,33.6401,33.5005,33.5528,12344.0
2020-11-10 10:25:00,38.45,38.56,38.4,38.53,20355.0,33.5616,33.6576,33.5179,33.6314,20355.0
2020-11-10 10:30:00,38.54,38.61,38.5,38.6,26306.0,33.6401,33.7012,33.6052,33.6925,26306.0
2020-11-10 10:35:00,38.58,38.66,38.53,38.53,44154.0,33.675,33.7449,33.6314,33.6314,44154.0
2020-11-10 10:40:00,38.52,38.6,38.51,38.55,29051.0,33.6227,33.6925,33.6139,33.6489,29051.0
2020-11-10 10:45:00,38.57,38.62,38.54,38.6,24130.0,33.6663,33.71,33.6401,33.6925,24130.0
2020-11-10 10:50:00,38.59,38.61,38.57,38.6,18835.0,33.6838,33.7012,33.6663,33.6925,18835.0
2020-11-10 10:55:00,38.59,38.6,38.49,38.53,11390.0,33.6838,33.6925,33.5965,33.6314,11390.0
2020-11-10 11:00:00,38.51,38.61,38.51,38.61,16457.0,33.6139,33.7012,33.6139,33.7012,16457.0
2020-11-10 11:05:00,38.61,38.62,38.51,38.51,8696.0,33.7012,33.71,33.6139,33.6139,8696.0
2020-11-10 11:10:00,38.51,38.61,38.51,38.6,12781.0,33.6139,33.7012,33.6139,33.6925,12781.0
2020-11-10 11:15:00,38.6,38.6,38.52,38.54,20450.0,33.6925,33.6925,33.6227,33.6401,20450.0
2020-11-10 11:20:00,38.53,38.54,38.49,38.53,16714.0,33.6314,33.6401,33.5965,33.6314,16714.0
2020-11-10 11:25:00,38.53,38.73,38.53,38.73,19041.0,33.6314,33.806,33.6314,33.806,19041.0
2020-11-10 11:30:00,38.73,38.74,38.69,38.69,11900.0,33.806,33.8147,33.7711,33.7711,11900.0
2020-11-10 11:35:00,38.69,38.7,38.62,38.64,15594.0,33.7711,33.7798,33.71,33.7274,15594.0
2020-11-10 11:40:00,38.64,38.78,38.63,38.75,21079.0,33.7274,33.8496,33.7187,33.8234,21079.0
2020-11-10 11:45:00,38.76,38.83,38.75,38.8,26152.0,33.8322,33.8933,33.8234,33.8671,26152.0
2020-11-10 11:50:00,38.79,38.8,38.73,38.76,16311.0,33.8583,33.8671,33.806,33.8322,16311.0
2020-11-10 11:55:00,38.76,38.85,38.74,38.79,11374.0,33.8322,33.9107,33.8147,33.8583,11374.0
2020-11-10 12:00:00,38.79,38.9,38.79,38.9,22415.0,33.8583,33.9544,33.8583,33.9544,22415.0
2020-11-10 12:05:00,38.89,38.89,38.82,38.84,15428.0,33.9456,33.9456,33.8845,33.902,15428.0
2020-11-10 12:10:00,38.83,38.88,38.82,38.87,19845.0,33.8933,33.9369,33.8845,33.9282,19845.0
2020-11-10 12:15:00,38.89,38.92,38.86,38.9,24318.0,33.9456,33.9718,33.9194,33.9544,24318.0
2020-11-10 12:20:00,38.89,39.02,38.85,38.94,42740.0,33.9456,34.0591,33.9107,33.9893,42740.0
2020-11-10 12:25:00,38.94,38.94,38.86,38.86,4633.0,33.9893,33.9893,33.9194,33.9194,4633.0
2020-11-10 12:30:00,38.85,38.89,38.84,38.85,14401.0,33.9107,33.9456,33.902,33.9107,14401.0
2020-11-10 12:35:00,38.85,38.85,38.81,38.81,5966.0,33.9107,33.9107,33.8758,33.8758,5966.0
2020-11-10 12:40:00,38.81,38.85,38.77,38.82,11208.0,33.8758,33.9107,33.8409,33.8845,11208.0
2020-11-10 12:45:00,38.82,38.92,38.81,38.91,8468.0,33.8845,33.9718,33.8758,33.9631,8468.0
2020-11-10 12:50:00,38.9,38.91,38.87,38.87,11759.0,33.9544,33.9631,33.9282,33.9282,11759.0
2020-11-10 12:55:00,38.88,38.92,38.88,38.88,17804.0,33.9369,33.9718,33.9369,33.9369,17804.0
2020-11-10 13:00:00,38.89,38.97,38.89,38.96,14637.0,33.9456,34.0155,33.9456,34.0067,14637.0
2020-11-10 13:05:00,38.97,38.97,38.93,38.94,9075.0,34.0155,34.0155,33.9805,33.9893,9075.0
2020-11-10 13:10:00,38.94,38.97,38.8,38.8,20781.0,33.9893,34.0155,33.8671,33.8671,20781.0
2020-11-10 13:15:00,38.81,38.81,38.76,38.76,9796.0,33.8758,33.8758,33.8322,33.8322,9796.0
2020-11-10 13:20:00,38.77,38.78,38.68,38.68,12119.0,33.8409,33.8496,33.7623,33.7623,12119.0
2020-11-10 13:25:00,38.68,38.72,38.67,38.72,11659.0,33.7623,33.7972,33.7536,33.7972,11659.0
2020-11-10 13:30:00,38.73,38.73,38.58,38.59,17924.0,33.806,33.806,33.675,33.6838,17924.0
2020-11-10 13:35:00,38.59,38.7,38.58,38.68,11112.0,33.6838,33.7798,33.675,33.7623,11112.0
2020-11-10 13:40:00,38.68,38.72,38.65,38.69,8830.0,33.7623,33.7972,33.7361,33.7711,8830.0
2020-11-10 13:45:00,38.68,38.73,38.66,38.73,7250.0,33.7623,33.806,33.7449,33.806,7250.0
2020-11-10 13:50:00,38.74,38.78,38.74,38.76,7901.0,33.8147,33.8496,33.8147,33.8322,7901.0
2020-11-10 13:55:00,38.75,38.76,38.73,38.75,10107.0,33.8234,33.8322,33.806,33.8234,10107.0
2020-11-10 14:00:00,38.75,38.76,38.7,38.72,13524.0,33.8234,33.8322,33.7798,33.7972,13524.0
2020-11-10 14:05:00,38.73,38.77,38.73,38.75,17213.0,33.806,33.8409,33.806,33.8234,17213.0
2020-11-10 14:10:00,38.76,38.76,38.59,38.66,24757.0,33.8322,33.8322,33.6838,33.7449,24757.0
2020-11-10 14:15:00,38.64,38.67,38.61,38.63,16843.0,33.7274,33.7536,33.7012,33.7187,16843.0
2020-11-10 14:20:00,38.63,38.7,38.57,38.69,33139.0,33.7187,33.7798,33.6663,33.7711,33139.0
2020-11-10 14:25:00,38.7,38.76,38.58,38.62,31060.0,33.7798,33.8322,33.675,33.71,31060.0
2020-11-10 14:30:00,38.61,38.74,38.61,38.74,19715.0,33.7012,33.8147,33.7012,33.8147,19715.0
2020-11-10 14:35:00,38.74,38.8,38.69,38.79,9037.0,33.8147,33.8671,33.7711,33.8583,9037.0
2020-11-10 14:40:00,38.8,38.86,38.67,38.75,23642.0,33.8671,33.9194,33.7536,33.8234,23642.0
2020-11-10 14:45:00,38.74,38.75,38.69,38.72,10373.0,33.8147,33.8234,33.7711,33.7972,10373.0
2020-11-10 14:50:00,38.72,38.8,38.72,38.76,12137.0,33.7972,33.8671,33.7972,33.8322,12137.0
2020-11-10 14:55:00,38.77,38.81,38.76,38.78,16137.0,33.8409,33.8758,33.8322,33.8496,16137.0
2020-11-10 15:00:00,38.77,38.81,38.72,38.72,14855.0,33.8409,33.8758,33.7972,33.7972,14855.0
2020-11-10 15:05:00,38.72,38.74,38.65,38.68,15070.0,33.7972,33.8147,33.7361,33.7623,15070.0
2020-11-10 15:10:00,38.69,38.78,38.69,38.71,37806.0,33.7711,33.8496,33.7711,33.7885,37806.0
2020-11-10 15:15:00,38.71,38.79,38.71,38.78,15743.0,33.7885,33.8583,33.7885,33.8496,15743.0
2020-11-10 15:20:00,38.78,38.87,38.78,38.87,14696.0,33.8496,33.9282,33.8496,33.9282,14696.0
2020-11-10 15:25:00,38.87,38.92,38.81,38.92,24155.0,33.9282,33.9718,33.8758,33.9718,24155.0
2020-11-10 15:30:00,38.92,38.94,38.87,38.9,19161.0,33.9718,33.9893,33.9282,33.9544,19161.0
2020-11-10 15:35:00,38.9,38.92,38.8,38.8,22918.0,33.9544,33.9718,33.8671,33.8671,22918.0
2020-11-10 15:40:00,38.81,38.93,38.81,38.9,29395.0,33.8758,33.9805,33.8758,33.9544,29395.0
2020-11-10 15:45:00,38.91,38.94,38.86,38.88,25872.0,33.9631,33.9893,33.9194,33.9369,25872.0
2020-11-10 15:50:00,38.88,38.89,38.71,38.71,100152.0,33.9369,33.9456,33.7885,33.7885,100152.0
2020-11-10 15:55:00,38.72,38.74,38.67,38.73,112421.0,33.7972,33.8147,33.7536,33.806,112421.0
2020-11-11 09:30:00,39.0,39.09,38.89,38.89,15680.0,34.0416,34.1202,33.9456,33.9456,15680.0
2020-11-11 09:35:00,38.87,39.06,38.86,38.99,23461.0,33.9282,34.094,33.9194,34.0329,23461.0
2020-11-11 09:40:00,38.93,38.94,38.85,38.89,20072.0,33.9805,33.9893,33.9107,33.9456,20072.0
2020-11-11 09:45:00,38.91,39.13,38.9,39.02,38778.0,33.9631,34.1551,33.9544,34.0591,38778.0
2020-11-11 09:50:00,39.02,39.05,38.87,38.98,27607.0,34.0591,34.0853,33.9282,34.0242,27607.0
2020-11-11 09:55:00,38.97,38.97,38.64,38.7,30644.0,34.0155,34.0155,33.7274,33.7798,30644.0
2020-11-11 10:00:00,38.71,38.73,38.62,38.64,21433.0,33.7885,33.806,33.71,33.7274,21433.0
2020-11-11 10:05:00,38.67,38.74,38.62,38.62,11634.0,33.7536,33.8147,33.71,33.71,11634.0
2020-11-11 10:10:00,38.62,38.66,38.53,38.55,14016.0,33.71,33.7449,33.6314,33.6489,14016.0
2020-11-11 10:15:00,38.56,38.56,38.48,38.49,16330.0,33.6576,33.6576,33.5878,33.5965,16330.0
2020-11-11 10:20:00,38.48,38.58,38.45,38.54,25670.0,33.5878,33.675,33.5616,33.6401,25670.0
2020-11-11 10:25:00,38.5,38.56,38.49,38.56,23498.0,33.6052,33.6576,33.5965,33.6576,23498.0
2020-11-11 10:30:00,38.57,38.59,38.53,38.55,16881.0,33.6663,33.6838,33.6314,33.6489,16881.0
2020-11-11 10:35:00,38.56,38.59,38.53,38.58,13401.0,33.6576,33.6838,33.6314,33.675,13401.0
2020-11-11 10:40:00,38.58,38.6,38.5,38.53,16595.0,33.675,33.6925,33.6052,33.6314,16595.0
2020-11-11 10:45:00,38.53,38.63,38.53,38.62,12944.0,33.6314,33.7187,33.6314,33.71,12944.0
2020-11-11 10:50:00,38.62,38.66,38.61,38.64,12796.0,33.71,33.7449,33.7012,33.7274,12796.0
2020-11-11 10:55:00,38.65,38.65,38.58,38.63,10164.0,33.7361,33.7361,33.675,33.7187,10164.0
2020-11-11 11:00:00,38.63,38.74,38.63,38.74,16053.0,33.7187,33.8147,33.7187,33.8147,16053.0
2020-11-11 11:05:00,38.74,38.76,38.7,38.73,12303.0,33.8147,33.8322,33.7798,33.806,12303.0
2020-11-11 11:10:00,38.73,38.84,38.73,38.84,23003.0,33.806,33.902,33.806,33.902,23003.0
2020-11-11 11:15:00,38.85,38.85,38.81,38.84,21864.0,33.9107,33.9107,33.8758,33.902,21864.0
2020-11-11 11:20:00,38.84,38.95,38.84,38.94,45514.0,33.902,33.998,33.902,33.9893,45514.0
2020-11-11 11:25:00,38.94,39.07,38.91,39.05,44275.0,33.9893,34.1027,33.9631,34.0853,44275.0
2020-11-11 11:30:00,39.05,39.12,39.01,39.11,26455.0,34.0853,34.1464,34.0504,34.1377,26455.0
2020-11-11 11:35:00,39.1,39.1,38.99,39.02,15001.0,34.1289,34.1289,34.0329,34.0591,15001.0
2020-11-11 11:40:00,39.01,39.12,39.01,39.03,22747.0,34.0504,34.1464,34.0504,34.0678,22747.0
2020-11-11 11:45:00,39.02,39.04,39.01,39.03,9769.0,34.0591,34.0766,34.0504,34.0678,9769.0
2020-11-11 11:50:00,39.03,39.03,38.95,38.95,7079.0,34.0678,34.0678,33.998,33.998,7079.0
2020-11-11 11:55:00,38.96,38.96,38.94,38.94,3575.0,34.0067,34.0067,33.9893,33.9893,3575.0
2020-11-11 12:00:00,38.95,38.97,38.9,38.9,16295.0,33.998,34.0155,33.9544,33.9544,16295.0
2020-11-11 12:05:00,38.91,38.97,38.88,38.97,13915.0,33.9631,34.0155,33.9369,34.0155,13915.0
2020-11-11 12:10:00,38.97,38.97,38.89,38.89,10818.0,34.0155,34.0155,33.9456,33.9456,10818.0
2020-11-11 12:15:00,38.9,38.93,38.87,38.89,9363.0,33.9544,33.9805,33.9282,33.9456,9363.0
2020-11-11 12:20:00,38.9,38.91,38.88,38.89,5900.0,33.9544,33.9631,33.9369,33.9456,5900.0
2020-11-11 12:25:00,38.89,38.97,38.88,38.97,11269.0,33.9456,34.0155,33.9369,34.0155,11269.0
2020-11-11 12:30:00,38.97,38.97,38.95,38.97,2340.0,34.0155,34.0155,33.998,34.0155,2340.0
2020-11-11 12:35:00,38.97,38.97,38.94,38.97,3257.0,34.0155,34.0155,33.9893,34.0155,3257.0
2020-11-11 12:40:00,38.97,38.99,38.95,38.97,7545.0,34.0155,34.0329,33.998,34.0155,7545.0
2020-11-11 12:45:00,38.97,38.99,38.97,38.97,2000.0,34.0155,34.0329,34.0155,34.0155,2000.0
2020-11-11 12:50:00,38.96,38.96,38.94,38.94,6649.0,34.0067,34.0067,33.9893,33.9893,6649.0
2020-11-11 12:55:00,38.93,38.93,38.92,38.92,3935.0,33.9805,33.9805,33.9718,33.9718,3935.0
2020-11-11 13:00:00,38.93,38.93,38.9,38.9,5134.0,33.9805,33.9805,33.9544,33.9544,5134.0
2020-11-11 13:05:00,38.89,38.95,38.88,38.94,14100.0,33.9456,33.998,33.9369,33.9893,14100.0
2020-11-11 13:10:00,38.94,38.96,38.94,38.95,9490.0,33.9893,34.0067,33.9893,33.998,9490.0
2020-11-11 13:15:00,38.95,38.96,38.94,38.96,7100.0,33.998,34.0067,33.9893,34.0067,7100.0
2020-11-11 13:20:00,38.96,39.03,38.96,39.03,12187.0,34.0067,34.0678,34.0067,34.0678,12187.0
2020-11-11 13:25:00,39.03,39.03,38.99,39.02,8300.0,34.0678,34.0678,34.0329,34.0591,8300.0
2020-11-11 13:30:00,39.02,39.05,39.01,39.05,5750.0,34.0591,34.0853,34.0504,34.0853,5750.0
2020-11-11 13:35:00,39.04,39.1,39.04,39.1,13638.0,34.0766,34.1289,34.0766,34.1289,13638.0
2020-11-11 13:40:00,39.1,39.1,39.02,39.06,9993.0,34.1289,34.1289,34.0591,34.094,9993.0
2020-11-11 13:45:00,39.05,39.06,38.99,38.99,9899.0,34.0853,34.094,34.0329,34.0329,9899.0
2020-11-11 13:50:00,38.99,39.06,38.97,39.06,5051.0,34.0329,34.094,34.0155,34.094,5051.0
2020-11-11 13:55:00,39.06,39.06,39.01,39.02,6450.0,34.094,34.094,34.0504,34.0591,6450.0
2020-11-11 14:00:00,39.03,39.08,39.03,39.08,8344.0,34.0678,34.1115,34.0678,34.1115,8344.0
2020-11-11 14:05:00,39.07,39.07,39.01,39.01,7589.0,34.1027,34.1027,34.0504,34.0504,7589.0
2020-11-11 14:10:00,39.01,39.07,39.01,39.07,14583.0,34.0504,34.1027,34.0504,34.1027,14583.0
2020-11-11 14:15:00,39.06,39.09,39.06,39.09,14087.0,34.094,34.1202,34.094,34.1202,14087.0
2020-11-11 14:20:00,39.09,39.13,39.09,39.12,12665.0,34.1202,34.1551,34.1202,34.1464,12665.0
2020-11-11 14:25:00,39.12,39.13,39.04,39.06,12103.0,34.1464,34.1551,34.0766,34.094,12103.0
2020-11-11 14:30:00,39.05,39.07,39.04,39.06,11478.0,34.0853,34.1027,34.0766,34.094,11478.0
2020-11-11 14:35:00,39.05,39.09,39.04,39.08,22103.0,34.0853,34.1202,34.0766,34.1115,22103.0
2020-11-11 14:40:00,39.08,39.13,39.04,39.13,35346.0,34.1115,34.1551,34.0766,34.1551,35346.0
2020-11-11 14:45:00,39.13,39.13,39.04,39.06,27849.0,34.1551,34.1551,34.0766,34.094,27849.0
2020-11-11 14:50:00,39.06,39.12,39.06,39.11,23805.0,34.094,34.1464,34.094,34.1377,23805.0
2020-11-11 14:55:00,39.11,39.17,39.11,39.16,30157.0,34.1377,34.19,34.1377,34.1813,30157.0
2020-11-11 15:00:00,39.15,39.17,39.12,39.12,65031.0,34.1726,34.19,34.1464,34.1464,65031.0
2020-11-11 15:05:00,39.12,39.17,39.12,39.17,25072.0,34.1464,34.19,34.1464,34.19,25072.0
2020-11-11 15:10:00,39.17,39.2,39.17,39.19,39386.0,34.19,34.2162,34.19,34.2075,39386.0
2020-11-11 15:15:00,39.19,39.2,39.17,39.2,39030.0,34.2075,34.2162,34.19,34.2162,39030.0
2020-11-11 15:20:00,39.21,39.23,39.19,39.21,55624.0,34.2249,34.2424,34.2075,34.2249,55624.0
2020-11-11 15:25:00,39.21,39.22,39.18,39.21,57371.0,34.2249,34.2337,34.1988,34.2249,57371.0
2020-11-11 15:30:00,39.21,39.28,39.21,39.26,56673.0,34.2249,34.286,34.2249,34.2686,56673.0
2020-11-11 15:35:00,39.26,39.31,39.24,39.31,45660.0,34.2686,34.3122,34.2511,34.3122,45660.0
2020-11-11 15:40:00,39.31,39.35,39.3,39.33,40643.0,34.3122,34.3471,34.3035,34.3297,40643.0
2020-11-11 15:45:00,39.33,39.35,39.31,39.35,35230.0,34.3297,34.3471,34.3122,34.3471,35230.0
2020-11-11 15:50:00,39.36,39.44,39.36,39.43,149554.0,34.3559,34.4257,34.3559,34.417,149554.0
2020-11-11 15:55:00,39.43,39.44,39.32,39.34,135763.0,34.417,34.4257,34.321,34.3384,135763.0
2020-11-12 09:30:00,38.97,39.25,38.97,39.0,16862.0,34.0155,34.2599,34.0155,34.0416,16862.0
2020-11-12 09:35:00,38.99,39.1,38.94,39.1,19193.0,34.0329,34.1289,33.9893,34.1289,19193.0
2020-11-12 09:40:00,39.12,39.28,39.12,39.24,27637.0,34.1464,34.286,34.1464,34.2511,27637.0
2020-11-12 09:45:00,39.24,39.29,39.19,39.22,16305.0,34.2511,34.2948,34.2075,34.2337,16305.0
2020-11-12 09:50:00,39.21,39.29,39.17,39.25,17927.0,34.2249,34.2948,34.19,34.2599,17927.0
2020-11-12 09:55:00,39.25,39.37,39.17,39.36,19930.0,34.2599,34.3646,34.19,34.3559,19930.0
2020-11-12 10:00:00,39.35,39.37,39.24,39.27,19011.0,34.3471,34.3646,34.2511,34.2773,19011.0
2020-11-12 10:05:00,39.26,39.33,39.25,39.33,20773.0,34.2686,34.3297,34.2599,34.3297,20773.0
2020-11-12 10:10:00,39.33,39.38,39.31,39.38,12210.0,34.3297,34.3733,34.3122,34.3733,12210.0
2020-11-12 10:15:00,39.39,39.39,39.25,39.25,18207.0,34.3821,34.3821,34.2599,34.2599,18207.0
2020-11-12 10:20:00,39.25,39.27,39.22,39.22,18643.0,34.2599,34.2773,34.2337,34.2337,18643.0
2020-11-12 10:25:00,39.22,39.23,39.15,39.15,20133.0,34.2337,34.2424,34.1726,34.1726,20133.0
2020-11-12 10:30:00,39.14,39.21,39.14,39.17,12481.0,34.1638,34.2249,34.1638,34.19,12481.0
2020-11-12 10:35:00,39.17,39.24,39.17,39.24,13074.0,34.19,34.2511,34.19,34.2511,13074.0
2020-11-12 10:40:00,39.25,39.32,39.25,39.3,18591.0,34.2599,34.321,34.2599,34.3035,18591.0
2020-11-12 10:45:00,39.29,39.29,39.22,39.22,13426.0,34.2948,34.2948,34.2337,34.2337,13426.0
2020-11-12 10:50:00,39.22,39.22,39.15,39.22,16136.0,34.2337,34.2337,34.1726,34.2337,16136.0
2020-11-12 10:55:00,39.22,39.24,39.19,39.21,27274.0,34.2337,34.2511,34.2075,34.2249,27274.0
2020-11-12 11:00:00,39.2,39.2,39.1,39.11,15050.0,34.2162,34.2162,34.1289,34.1377,15050.0
2020-11-12 11:05:00,39.11,39.17,39.08,39.14,15450.0,34.1377,34.19,34.1115,34.1638,15450.0
2020-11-12 11:10:00,39.15,39.19,39.11,39.19,18130.0,34.1726,34.2075,34.1377,34.2075,18130.0
2020-11-12 11:15:00,39.19,39.19,39.15,39.17,19951.0,34.2075,34.2075,34.1726,34.19,19951.0
2020-11-12 11:20:00,39.17,39.19,39.17,39.19,10455.0,34.19,34.2075,34.19,34.2075,10455.0
2020-11-12 11:25:00,39.19,39.22,39.17,39.17,14510.0,34.2075,34.2337,34.19,34.19,14510.0
2020-11-12 11:30:00,39.17,39.21,39.17,39.17,18845.0,34.19,34.2249,34.19,34.19,18845.0
2020-11-12 11:35:00,39.16,39.19,39.11,39.11,17502.0,34.1813,34.2075,34.1377,34.1377,17502.0
2020-11-12 11:40:00,39.1,39.11,39.03,39.03,17909.0,34.1289,34.1377,34.0678,34.0678,17909.0
2020-11-12 11:45:00,39.03,39.07,39.03,39.06,9313.0,34.0678,34.1027,34.0678,34.094,9313.0
2020-11-12 11:50:00,39.06,39.11,39.02,39.06,25558.0,34.094,34.1377,34.0591,34.094,25558.0
2020-11-12 11:55:00,39.07,39.09,39.06,39.09,12428.0,34.1027,34.1202,34.094,34.1202,12428.0
2020-11-12 12:00:00,39.09,39.13,39.07,39.11,18778.0,34.1202,34.1551,34.1027,34.1377,18778.0
2020-11-12 12:05:00,39.11,39.13,39.11,39.12,11314.0,34.1377,34.1551,34.1377,34.1464,11314.0
2020-11-12 12:10:00,39.13,39.13,39.11,39.13,12408.0,34.1551,34.1551,34.1377,34.1551,12408.0
2020-11-12 12:15:00,39.13,39.15,39.11,39.11,9240.0,34.1551,34.1726,34.1377,34.1377,9240.0
2020-11-12 12:20:00,39.11,39.13,39.1,39.12,18259.0,34.1377,34.1551,34.1289,34.1464,18259.0
2020-11-12 12:25:00,39.1,39.1,39.0,39.01,30419.0,34.1289,34.1289,34.0416,34.0504,30419.0
2020-11-12 12:30:00,39.0,39.03,38.99,39.01,8020.0,34.0416,34.0678,34.0329,34.0504,8020.0
2020-11-12 12:35:00,39.01,39.01,38.95,38.95,10657.0,34.0504,34.0504,33.998,33.998,10657.0
2020-11-12 12:40:00,38.94,38.94,38.85,38.85,9426.0,33.9893,33.9893,33.9107,33.9107,9426.0
2020-11-12 12:45:00,38.85,38.86,38.74,38.74,18296.0,33.9107,33.9194,33.8147,33.8147,18296.0
2020-11-12 12:50:00,38.75,38.76,38.7,38.73,22561.0,33.8234,33.8322,33.7798,33.806,22561.0
2020-11-12 12:55:00,38.74,38.77,38.7,38.7,11158.0,33.8147,33.8409,33.7798,33.7798,11158.0
2020-11-12 13:00:00,38.7,38.72,38.69,38.7,13960.0,33.7798,33.7972,33.7711,33.7798,13960.0
2020-11-12 13:05:00,38.69,38.69,38.64,38.66,7943.0,33.7711,33.7711,33.7274,33.7449,7943.0
2020-11-12 13:10:00,38.66,38.66,38.56,38.65,21725.0,33.7449,33.7449,33.6576,33.7361,21725.0
2020-11-12 13:15:00,38.66,38.66,38.55,38.6,12695.0,33.7449,33.7449,33.6489,33.6925,12695.0
2020-11-12 13:20:00,38.61,38.65,38.54,38.54,16008.0,33.7012,33.7361,33.6401,33.6401,16008.0
2020-11-12 13:25:00,38.54,38.59,38.53,38.57,21202.0,33.6401,33.6838,33.6314,33.6663,21202.0
2020-11-12 13:30:00,38.56,38.66,38.54,38.62,13333.0,33.6576,33.7449,33.6401,33.71,13333.0
2020-11-12 13:35:00,38.62,38.69,38.61,38.64,8608.0,33.71,33.7711,33.7012,33.7274,8608.0
2020-11-12 13:40:00,38.64,38.66,38.63,38.63,18829.0,33.7274,33.7449,33.7187,33.7187,18829.0
2020-11-12 13:45:00,38.63,38.63,38.6,38.6,13035.0,33.7187,33.7187,33.6925,33.6925,13035.0
2020-11-12 13:50:00,38.6,38.69,38.58,38.69,10957.0,33.6925,33.7711,33.675,33.7711,10957.0
2020-11-12 13:55:00,38.7,38.72,38.67,38.69,11551.0,33.7798,33.7972,33.7536,33.7711,11551.0
2020-11-12 14:00:00,38.68,38.75,38.68,38.74,13362.0,33.7623,33.8234,33.7623,33.8147,13362.0
2020-11-12 14:05:00,38.72,38.72,38.61,38.61,20893.0,33.7972,33.7972,33.7012,33.7012,20893.0
2020-11-12 14:10:00,38.62,38.64,38.62,38.63,13025.0,33.71,33.7274,33.71,33.7187,13025.0
2020-11-12 14:15:00,38.62,38.63,38.6,38.61,7793.0,33.71,33.7187,33.6925,33.7012,7793.0
2020-11-12 14:20:00,38.61,38.64,38.6,38.63,10371.0,33.7012,33.7274,33.6925,33.7187,10371.0
2020-11-12 14:25:00,38.63,38.76,38.63,38.73,24434.0,33.7187,33.8322,33.7187,33.806,24434.0
2020-11-12 14:30:00,38.74,38.82,38.71,38.76,22373.0,33.8147,33.8845,33.7885,33.8322,22373.0
2020-11-12 14:35:00,38.75,38.75,38.7,38.72,32016.0,33.8234,33.8234,33.7798,33.7972,32016.0
2020-11-12 14:40:00,38.72,38.72,38.61,38.61,10755.0,33.7972,33.7972,33.7012,33.7012,10755.0
2020-11-12 14:45:00,38.6,38.63,38.57,38.57,15895.0,33.6925,33.7187,33.6663,33.6663,15895.0
2020-11-12 14:50:00,38.58,38.61,38.54,38.54,11192.0,33.675,33.7012,33.6401,33.6401,11192.0
2020-11-12 14:55:00,38.54,38.57,38.53,38.56,21844.0,33.6401,33.6663,33.6314,33.6576,21844.0
2020-11-12 15:00:00,38.56,38.56,38.49,38.49,18602.0,33.6576,33.6576,33.5965,33.5965,18602.0
2020-11-12 15:05:00,38.48,38.5,38.45,38.5,13442.0,33.5878,33.6052,33.5616,33.6052,13442.0
2020-11-12 15:10:00,38.51,38.54,38.48,38.5,19338.0,33.6139,33.6401,33.5878,33.6052,19338.0
2020-11-12 15:15:00,38.5,38.58,38.49,38.56,32267.0,33.6052,33.675,33.5965,33.6576,32267.0
2020-11-12 15:20:00,38.56,38.57,38.5,38.54,20335.0,33.6576,33.6663,33.6052,33.6401,20335.0
2020-11-12 15:25:00,38.54,38.54,38.49,38.53,27106.0,33.6401,33.6401,33.5965,33.6314,27106.0
2020-11-12 15:30:00,38.53,38.53,38.45,38.46,13423.0,33.6314,33.6314,33.5616,33.5703,13423.0
2020-11-12 15:35:00,38.45,38.48,38.4,38.48,24726.0,33.5616,33.5878,33.5179,33.5878,24726.0
2020-11-12 15:40:00,38.49,38.51,38.45,38.46,23061.0,33.5965,33.6139,33.5616,33.5703,23061.0
2020-11-12 15:45:00,38.46,38.54,38.42,38.48,53100.0,33.5703,33.6401,33.5354,33.5878,53100.0
2020-11-12 15:50:00,38.48,38.69,38.48,38.67,78882.0,33.5878,33.7711,33.5878,33.7536,78882.0
2020-11-12 15:55:00,38.67,38.76,38.66,38.72,100569.0,33.7536,33.8322,33.7449,33.7972,100569.0
2020-11-13 09:30:00,41.2,41.41,40.56,41.24,188829.0,35.9619,36.1452,35.4033,35.9969,188829.0
2020-11-13 09:35:00,41.22,41.44,41.06,41.24,142934.0,35.9794,36.1714,35.8397,35.9969,142934.0
2020-11-13 09:40:00,41.23,41.26,40.65,41.1,121926.0,35.9881,36.0143,35.4819,35.8747,121926.0
2020-11-13 09:45:00,41.12,41.48,41.12,41.4,108122.0,35.8921,36.2063,35.8921,36.1365,108122.0
2020-11-13 09:50:00,41.41,41.41,41.2,41.34,81858.0,36.1452,36.1452,35.9619,36.0841,81858.0
2020-11-13 09:55:00,41.35,41.36,40.97,41.0,96279.0,36.0929,36.1016,35.7612,35.7874,96279.0
2020-11-13 10:00:00,40.98,41.12,40.98,41.12,101154.0,35.7699,35.8921,35.7699,35.8921,101154.0
2020-11-13 10:05:00,41.12,41.14,40.88,40.94,32846.0,35.8921,35.9096,35.6826,35.735,32846.0
2020-11-13 10:10:00,40.94,41.08,40.92,41.01,45121.0,35.735,35.8572,35.7175,35.7961,45121.0
2020-11-13 10:15:00,41.0,41.08,40.93,40.93,45455.0,35.7874,35.8572,35.7263,35.7263,45455.0
2020-11-13 10:20:00,40.94,41.05,40.94,40.94,25739.0,35.735,35.831,35.735,35.735,25739.0
2020-11-13 10:25:00,40.94,41.01,40.93,41.01,22207.0,35.735,35.7961,35.7263,35.7961,22207.0
2020-11-13 10:30:00,41.03,41.29,41.03,41.27,35350.0,35.8136,36.0405,35.8136,36.023,35350.0
2020-11-13 10:35:00,41.27,41.27,41.17,41.18,29814.0,36.023,36.023,35.9358,35.9445,29814.0
2020-11-13 10:40:00,41.21,41.28,41.2,41.28,24323.0,35.9707,36.0318,35.9619,36.0318,24323.0
2020-11-13 10:45:00,41.28,41.34,41.24,41.27,36340.0,36.0318,36.0841,35.9969,36.023,36340.0
2020-11-13 10:50:00,41.28,41.28,41.18,41.21,18865.0,36.0318,36.0318,35.9445,35.9707,18865.0
2020-11-13 10:55:00,41.21,41.22,41.05,41.18,37874.0,35.9707,35.9794,35.831,35.9445,37874.0
2020-11-13 11:00:00,41.19,41.29,41.19,41.27,29336.0,35.9532,36.0405,35.9532,36.023,29336.0
2020-11-13 11:05:00,41.27,41.27,41.22,41.26,24466.0,36.023,36.023,35.9794,36.0143,24466.0
2020-11-13 11:10:00,41.26,41.26,41.17,41.21,20511.0,36.0143,36.0143,35.9358,35.9707,20511.0
2020-11-13 11:15:00,41.21,41.24,41.18,41.19,25927.0,35.9707,35.9969,35.9445,35.9532,25927.0
2020-11-13 11:20:00,41.19,41.19,41.11,41.13,27613.0,35.9532,35.9532,35.8834,35.9008,27613.0
2020-11-13 11:25:00,41.14,41.26,41.13,41.2,50503.0,35.9096,36.0143,35.9008,35.9619,50503.0
2020-11-13 11:30:00,41.19,41.22,41.17,41.22,18767.0,35.9532,35.9794,35.9358,35.9794,18767.0
2020-11-13 11:35:00,41.21,41.21,41.15,41.18,27123.0,35.9707,35.9707,35.9183,35.9445,27123.0
2020-11-13 11:40:00,41.19,41.24,41.19,41.24,20697.0,35.9532,35.9969,35.9532,35.9969,20697.0
2020-11-13 11:45:00,41.24,41.26,41.14,41.17,19315.0,35.9969,36.0143,35.9096,35.9358,19315.0
2020-11-13 11:50:00,41.17,41.26,41.16,41.26,12470.0,35.9358,36.0143,35.927,36.0143,12470.0
2020-11-13 11:55:00,41.26,41.29,41.23,41.26,20495.0,36.0143,36.0405,35.9881,36.0143,20495.0
2020-11-13 12:00:00,41.27,41.29,41.24,41.28,15939.0,36.023,36.0405,35.9969,36.0318,15939.0
2020-11-13 12:05:00,41.27,41.35,41.27,41.35,19980.0,36.023,36.0929,36.023,36.0929,19980.0
2020-11-13 12:10:00,41.35,41.38,41.32,41.34,25001.0,36.0929,36.1191,36.0667,36.0841,25001.0
2020-11-13 12:15:00,41.34,41.34,41.26,41.3,19587.0,36.0841,36.0841,36.0143,36.0492,19587.0
2020-11-13 12:20:00,41.31,41.34,41.3,41.31,7704.0,36.058,36.0841,36.0492,36.058,7704.0
2020-11-13 12:25:00,41.31,41.31,41.28,41.29,7870.0,36.058,36.058,36.0318,36.0405,7870.0
2020-11-13 12:30:00,41.29,41.29,41.24,41.26,15224.0,36.0405,36.0405,35.9969,36.0143,15224.0
2020-11-13 12:35:00,41.27,41.39,41.27,41.39,20068.0,36.023,36.1278,36.023,36.1278,20068.0
2020-11-13 12:40:00,41.39,41.44,41.39,41.42,15259.0,36.1278,36.1714,36.1278,36.154,15259.0
2020-11-13 12:45:00,41.42,41.44,41.4,41.44,8783.0,36.154,36.1714,36.1365,36.1714,8783.0
2020-11-13 12:50:00,41.44,41.46,41.42,41.42,18016.0,36.1714,36.1889,36.154,36.154,18016.0
2020-11-13 12:55:00,41.42,41.47,41.42,41.47,4926.0,36.154,36.1976,36.154,36.1976,4926.0
2020-11-13 13:00:00,41.47,41.47,41.45,41.45,23801.0,36.1976,36.1976,36.1802,36.1802,23801.0
2020-11-13 13:05:00,41.46,41.47,41.32,41.34,18777.0,36.1889,36.1976,36.0667,36.0841,18777.0
2020-11-13 13:10:00,41.35,41.38,41.31,41.31,12769.0,36.0929,36.1191,36.058,36.058,12769.0
2020-11-13 13:15:00,41.31,41.33,41.29,41.31,16347.0,36.058,36.0754,36.0405,36.058,16347.0
2020-11-13 13:20:00,41.31,41.31,41.26,41.27,20951.0,36.058,36.058,36.0143,36.023,20951.0
2020-11-13 13:25:00,41.26,41.29,41.22,41.26,22118.0,36.0143,36.0405,35.9794,36.0143,22118.0
2020-11-13 13:30:00,41.26,41.27,41.23,41.26,14943.0,36.0143,36.023,35.9881,36.0143,14943.0
2020-11-13 13:35:00,41.27,41.33,41.27,41.32,18461.0,36.023,36.0754,36.023,36.0667,18461.0
2020-11-13 13:40:00,41.31,41.33,41.3,41.32,22555.0,36.058,36.0754,36.0492,36.0667,22555.0
2020-11-13 13:45:00,41.33,41.38,41.33,41.38,12776.0,36.0754,36.1191,36.0754,36.1191,12776.0
2020-11-13 13:50:00,41.38,41.38,41.35,41.36,11619.0,36.1191,36.1191,36.0929,36.1016,11619.0
2020-11-13 13:55:00,41.36,41.42,41.36,41.42,18734.0,36.1016,36.154,36.1016,36.154,18734.0
2020-11-13 14:00:00,41.41,41.43,41.38,41.38,19738.0,36.1452,36.1627,36.1191,36.1191,19738.0
2020-11-13 14:05:00,41.38,41.41,41.37,41.41,12440.0,36.1191,36.1452,36.1103,36.1452,12440.0
2020-11-13 14:10:00,41.4,41.4,41.38,41.38,15795.0,36.1365,36.1365,36.1191,36.1191,15795.0
2020-11-13 14:15:00,41.37,41.39,41.31,41.39,14945.0,36.1103,36.1278,36.058,36.1278,14945.0
2020-11-13 14:20:00,41.39,41.43,41.38,41.39,16152.0,36.1278,36.1627,36.1191,36.1278,16152.0
2020-11-13 14:25:00,41.4,41.4,41.38,41.4,14703.0,36.1365,36.1365,36.1191,36.1365,14703.0
2020-11-13 14:30:00,41.4,41.42,41.39,41.42,18979.0,36.1365,36.154,36.1278,36.154,18979.0
2020-11-13 14:35:00,41.43,41.47,41.42,41.42,23137.0,36.1627,36.1976,36.154,36.154,23137.0
2020-11-13 14:40:00,41.42,41.42,41.38,41.39,24764.0,36.154,36.154,36.1191,36.1278,24764.0
2020-11-13 14:45:00,41.38,41.4,41.35,41.4,12004.0,36.1191,36.1365,36.0929,36.1365,12004.0
2020-11-13 14:50:00,41.4,41.45,41.4,41.45,21954.0,36.1365,36.1802,36.1365,36.1802,21954.0
2020-11-13 14:55:00,41.46,41.49,41.46,41.47,29857.0,36.1889,36.2151,36.1889,36.1976,29857.0
2020-11-13 15:00:00,41.47,41.51,41.47,41.47,43741.0,36.1976,36.2325,36.1976,36.1976,43741.0
2020-11-13 15:05:00,41.48,41.51,41.47,41.47,24285.0,36.2063,36.2325,36.1976,36.1976,24285.0
2020-11-13 15:10:00,41.47,41.49,41.42,41.49,24042.0,36.1976,36.2151,36.154,36.2151,24042.0
2020-11-13 15:15:00,41.48,41.51,41.46,41.47,38382.0,36.2063,36.2325,36.1889,36.1976,38382.0
2020-11-13 15:20:00,41.47,41.47,41.37,41.38,21154.0,36.1976,36.1976,36.1103,36.1191,21154.0
2020-11-13 15:25:00,41.38,41.44,41.38,41.41,24796.0,36.1191,36.1714,36.1191,36.1452,24796.0
2020-11-13 15:30:00,41.4,41.46,41.38,41.46,38125.0,36.1365,36.1889,36.1191,36.1889,38125.0
2020-11-13 15:35:00,41.46,41.47,41.44,41.44,42508.0,36.1889,36.1976,36.1714,36.1714,42508.0
2020-11-13 15:40:00,41.45,41.46,41.4,41.4,53847.0,36.1802,36.1889,36.1365,36.1365,53847.0
2020-11-13 15:45:00,41.41,41.51,41.41,41.51,98531.0,36.1452,36.2325,36.1452,36.2325,98531.0
2020-11-13 15:50:00,41.51,41.51,41.38,41.39,190648.0,36.2325,36.2325,36.1191,36.1278,190648.0
2020-11-13 15:55:00,41.39,41.49,41.35,41.4,146733.0,36.1278,36.2151,36.0929,36.1365,146733.0
2020-11-16 09:30:00,41.75,41.77,41.58,41.67,67095.0,36.442,36.4595,36.2936,36.3722,67095.0
2020-11-16 09:35:00,41.69,41.8,41.67,41.67,48473.0,36.3896,36.4857,36.3722,36.3722,48473.0
2020-11-16 09:40:00,41.67,41.67,41.53,41.56,61271.0,36.3722,36.3722,36.25,36.2762,61271.0
2020-11-16 09:45:00,41.55,41.57,41.38,41.45,37736.0,36.2674,36.2849,36.1191,36.1802,37736.0
2020-11-16 09:50:00,41.44,41.48,41.35,41.39,50078.0,36.1714,36.2063,36.0929,36.1278,50078.0
2020-11-16 09:55:00,41.39,41.51,41.37,41.49,17257.0,36.1278,36.2325,36.1103,36.2151,17257.0
2020-11-16 10:00:00,41.49,41.63,41.46,41.63,15845.0,36.2151,36.3373,36.1889,36.3373,15845.0
2020-11-16 10:05:00,41.62,41.71,41.59,41.71,34269.0,36.3285,36.4071,36.3024,36.4071,34269.0
2020-11-16 10:10:00,41.7,41.9,41.7,41.9,47700.0,36.3984,36.5729,36.3984,36.5729,47700.0
2020-11-16 10:15:00,41.91,42.01,41.91,41.96,83226.0,36.5817,36.669,36.5817,36.6253,83226.0
2020-11-16 10:20:00,41.96,42.03,41.9,41.99,40879.0,36.6253,36.6864,36.5729,36.6515,40879.0
2020-11-16 10:25:00,42.0,42.0,41.95,41.99,37988.0,36.6602,36.6602,36.6166,36.6515,37988.0
2020-11-16 10:30:00,41.98,42.04,41.98,42.01,19371.0,36.6428,36.6951,36.6428,36.669,19371.0
2020-11-16 10:35:00,42.01,42.08,42.01,42.08,12668.0,36.669,36.7301,36.669,36.7301,12668.0
2020-11-16 10:40:00,42.08,42.13,42.05,42.12,24249.0,36.7301,36.7737,36.7039,36.765,24249.0
2020-11-16 10:45:00,42.12,42.13,42.07,42.1,16818.0,36.765,36.7737,36.7213,36.7475,16818.0
2020-11-16 10:50:00,42.08,42.12,42.04,42.04,19170.0,36.7301,36.765,36.6951,36.6951,19170.0
2020-11-16 10:55:00,42.04,42.08,41.99,42.08,19102.0,36.6951,36.7301,36.6515,36.7301,19102.0
2020-11-16 11:00:00,42.08,42.08,42.0,42.06,20379.0,36.7301,36.7301,36.6602,36.7126,20379.0
2020-11-16 11:05:00,42.06,42.1,42.05,42.1,17089.0,36.7126,36.7475,36.7039,36.7475,17089.0
2020-11-16 11:10:00,42.1,42.17,42.09,42.14,20907.0,36.7475,36.8086,36.7388,36.7824,20907.0
2020-11-16 11:15:00,42.14,42.21,42.14,42.2,15330.0,36.7824,36.8435,36.7824,36.8348,15330.0
2020-11-16 11:20:00,42.22,42.23,42.12,42.12,8740.0,36.8523,36.861,36.765,36.765,8740.0
2020-11-16 11:25:00,42.12,42.12,42.04,42.06,17417.0,36.765,36.765,36.6951,36.7126,17417.0
2020-11-16 11:30:00,42.06,42.19,42.03,42.16,28358.0,36.7126,36.8261,36.6864,36.7999,28358.0
2020-11-16 11:35:00,42.18,42.18,42.06,42.11,11836.0,36.8173,36.8173,36.7126,36.7562,11836.0
2020-11-16 11:40:00,42.1,42.15,42.09,42.15,15347.0,36.7475,36.7912,36.7388,36.7912,15347.0
2020-11-16 11:45:00,42.15,42.15,42.13,42.13,5987.0,36.7912,36.7912,36.7737,36.7737,5987.0
2020-11-16 11:50:00,42.13,42.15,42.08,42.15,13426.0,36.7737,36.7912,36.7301,36.7912,13426.0
2020-11-16 11:55:00,42.15,42.19,42.13,42.19,32490.0,36.7912,36.8261,36.7737,36.8261,32490.0
2020-11-16 12:00:00,42.19,42.24,42.19,42.21,19767.0,36.8261,36.8697,36.8261,36.8435,19767.0
2020-11-16 12:05:00,42.22,42.22,42.18,42.18,16717.0,36.8523,36.8523,36.8173,36.8173,16717.0
2020-11-16 12:10:00,42.19,42.23,42.17,42.23,20725.0,36.8261,36.861,36.8086,36.861,20725.0
2020-11-16 12:15:00,42.24,42.28,42.24,42.27,24122.0,36.8697,36.9046,36.8697,36.8959,24122.0
2020-11-16 12:20:00,42.27,42.27,42.23,42.24,31259.0,36.8959,36.8959,36.861,36.8697,31259.0
2020-11-16 12:25:00,42.24,42.26,42.19,42.2,17150.0,36.8697,36.8872,36.8261,36.8348,17150.0
2020-11-16 12:30:00,42.19,42.33,42.19,42.31,21720.0,36.8261,36.9483,36.8261,36.9308,21720.0
2020-11-16 12:35:00,42.29,42.29,42.24,42.28,28270.0,36.9134,36.9134,36.8697,36.9046,28270.0
2020-11-16 12:40:00,42.28,42.35,42.28,42.35,18945.0,36.9046,36.9657,36.9046,36.9657,18945.0
2020-11-16 12:45:00,42.35,42.38,42.25,42.31,38605.0,36.9657,36.9919,36.8784,36.9308,38605.0
2020-11-16 12:50:00,42.31,42.31,42.24,42.24,18559.0,36.9308,36.9308,36.8697,36.8697,18559.0
2020-11-16 12:55:00,42.24,42.25,42.22,42.24,19177.0,36.8697,36.8784,36.8523,36.8697,19177.0
2020-11-16 13:00:00,42.23,42.24,42.19,42.22,18353.0,36.861,36.8697,36.8261,36.8523,18353.0
2020-11-16 13:05:00,42.21,42.24,42.21,42.24,7493.0,36.8435,36.8697,36.8435,36.8697,7493.0
2020-11-16 13:10:00,42.24,42.28,42.23,42.28,12274.0,36.8697,36.9046,36.861,36.9046,12274.0
2020-11-16 13:15:00,42.29,42.31,42.29,42.29,17208.0,36.9134,36.9308,36.9134,36.9134,17208.0
2020-11-16 13:20:00,42.29,42.3,42.25,42.3,20415.0,36.9134,36.9221,36.8784,36.9221,20415.0
2020-11-16 13:25:00,42.29,42.29,42.2,42.2,19242.0,36.9134,36.9134,36.8348,36.8348,19242.0
2020-11-16 13:30:00,42.18,42.18,42.13,42.18,14660.0,36.8173,36.8173,36.7737,36.8173,14660.0
2020-11-16 13:35:00,42.2,42.23,42.19,42.23,10660.0,36.8348,36.861,36.8261,36.861,10660.0
2020-11-16 13:40:00,42.23,42.23,42.15,42.2,13662.0,36.861,36.861,36.7912,36.8348,13662.0
2020-11-16 13:45:00,42.2,42.23,42.17,42.2,11058.0,36.8348,36.861,36.8086,36.8348,11058.0
2020-11-16 13:50:00,42.22,42.25,42.21,42.25,2780.0,36.8523,36.8784,36.8435,36.8784,2780.0
2020-11-16 13:55:00,42.26,42.31,42.26,42.3,12650.0,36.8872,36.9308,36.8872,36.9221,12650.0
2020-11-16 14:00:00,42.29,42.31,42.27,42.29,15538.0,36.9134,36.9308,36.8959,36.9134,15538.0
2020-11-16 14:05:00,42.3,42.33,42.3,42.33,10051.0,36.9221,36.9483,36.9221,36.9483,10051.0
2020-11-16 14:10:00,42.32,42.34,42.31,42.34,7090.0,36.9395,36.957,36.9308,36.957,7090.0
2020-11-16 14:15:00,42.33,42.35,42.33,42.33,11541.0,36.9483,36.9657,36.9483,36.9483,11541.0
2020-11-16 14:20:00,42.33,42.33,42.29,42.31,11605.0,36.9483,36.9483,36.9134,36.9308,11605.0
2020-11-16 14:25:00,42.31,42.33,42.29,42.32,10471.0,36.9308,36.9483,36.9134,36.9395,10471.0
2020-11-16 14:30:00,42.32,42.33,42.26,42.28,9123.0,36.9395,36.9483,36.8872,36.9046,9123.0
2020-11-16 14:35:00,42.28,42.3,42.25,42.3,9500.0,36.9046,36.9221,36.8784,36.9221,9500.0
2020-11-16 14:40:00,42.3,42.33,42.29,42.33,9493.0,36.9221,36.9483,36.9134,36.9483,9493.0
2020-11-16 14:45:00,42.33,42.33,42.29,42.29,6705.0,36.9483,36.9483,36.9134,36.9134,6705.0
2020-11-16 14:50:00,42.3,42.35,42.3,42.33,6144.0,36.9221,36.9657,36.9221,36.9483,6144.0
2020-11-16 14:55:00,42.33,42.33,42.29,42.31,7410.0,36.9483,36.9483,36.9134,36.9308,7410.0
2020-11-16 15:00:00,42.3,42.31,42.21,42.24,25246.0,36.9221,36.9308,36.8435,36.8697,25246.0
2020-11-16 15:05:00,42.23,42.27,42.22,42.27,9306.0,36.861,36.8959,36.8523,36.8959,9306.0
2020-11-16 15:10:00,42.28,42.32,42.28,42.31,12438.0,36.9046,36.9395,36.9046,36.9308,12438.0
2020-11-16 15:15:00,42.31,42.32,42.28,42.32,8203.0,36.9308,36.9395,36.9046,36.9395,8203.0
2020-11-16 15:20:00,42.32,42.38,42.32,42.38,19660.0,36.9395,36.9919,36.9395,36.9919,19660.0
2020-11-16 15:25:00,42.38,42.4,42.33,42.38,18484.0,36.9919,37.0094,36.9483,36.9919,18484.0
2020-11-16 15:30:00,42.38,42.43,42.38,42.42,19342.0,36.9919,37.0356,36.9919,37.0268,19342.0
2020-11-16 15:35:00,42.43,42.44,42.4,42.41,28480.0,37.0356,37.0443,37.0094,37.0181,28480.0
2020-11-16 15:40:00,42.41,42.49,42.41,42.49,31631.0,37.0181,37.0879,37.0181,37.0879,31631.0
2020-11-16 15:45:00,42.49,42.49,42.41,42.42,51889.0,37.0879,37.0879,37.0181,37.0268,51889.0
2020-11-16 15:50:00,42.41,42.49,42.36,42.49,87661.0,37.0181,37.0879,36.9745,37.0879,87661.0
2020-11-16 15:55:00,42.48,42.58,42.46,42.53,204541.0,37.0792,37.1665,37.0617,37.1228,204541.0
2020-11-17 09:30:00,41.92,41.95,41.63,41.73,39244.0,36.5904,36.6166,36.3373,36.4246,39244.0
2020-11-17 09:35:00,41.73,41.81,41.68,41.81,36975.0,36.4246,36.4944,36.3809,36.4944,36975.0
2020-11-17 09:40:00,41.81,41.91,41.79,41.9,28605.0,36.4944,36.5817,36.4769,36.5729,28605.0
2020-11-17 09:45:00,41.9,41.99,41.81,41.99,17817.0,36.5729,36.6515,36.4944,36.6515,17817.0
2020-11-17 09:50:00,41.99,42.03,41.96,42.03,34018.0,36.6515,36.6864,36.6253,36.6864,34018.0
2020-11-17 09:55:00,42.03,42.1,41.98,42.1,43381.0,36.6864,36.7475,36.6428,36.7475,43381.0
2020-11-17 10:00:00,42.11,42.2,42.11,42.16,35871.0,36.7562,36.8348,36.7562,36.7999,35871.0
2020-11-17 10:05:00,42.16,42.19,42.12,42.19,19971.0,36.7999,36.8261,36.765,36.8261,19971.0
2020-11-17 10:10:00,42.18,42.3,42.18,42.3,12954.0,36.8173,36.9221,36.8173,36.9221,12954.0
2020-11-17 10:15:00,42.29,42.34,42.29,42.3,15038.0,36.9134,36.957,36.9134,36.9221,15038.0
2020-11-17 10:20:00,42.31,42.32,42.25,42.29,11688.0,36.9308,36.9395,36.8784,36.9134,11688.0
2020-11-17 10:25:00,42.28,42.28,42.21,42.21,23880.0,36.9046,36.9046,36.8435,36.8435,23880.0
2020-11-17 10:30:00,42.22,42.22,42.13,42.13,21075.0,36.8523,36.8523,36.7737,36.7737,21075.0
2020-11-17 10:35:00,42.14,42.2,42.07,42.19,15653.0,36.7824,36.8348,36.7213,36.8261,15653.0
2020-11-17 10:40:00,42.2,42.21,42.13,42.15,24557.0,36.8348,36.8435,36.7737,36.7912,24557.0
2020-11-17 10:45:00,42.17,42.23,42.17,42.23,10401.0,36.8086,36.861,36.8086,36.861,10401.0
2020-11-17 10:50:00,42.23,42.3,42.22,42.29,14015.0,36.861,36.9221,36.8523,36.9134,14015.0
2020-11-17 10:55:00,42.29,42.32,42.29,42.3,12844.0,36.9134,36.9395,36.9134,36.9221,12844.0
2020-11-17 11:00:00,42.29,42.29,42.22,42.25,10864.0,36.9134,36.9134,36.8523,36.8784,10864.0
2020-11-17 11:05:00,42.25,42.25,42.2,42.2,14550.0,36.8784,36.8784,36.8348,36.8348,14550.0
2020-11-17 11:10:00,42.19,42.26,42.19,42.22,9686.0,36.8261,36.8872,36.8261,36.8523,9686.0
2020-11-17 11:15:00,42.22,42.23,42.15,42.15,17298.0,36.8523,36.861,36.7912,36.7912,17298.0
2020-11-17 11:20:00,42.14,42.17,42.1,42.17,13102.0,36.7824,36.8086,36.7475,36.8086,13102.0
2020-11-17 11:25:00,42.17,42.19,42.11,42.17,24865.0,36.8086,36.8261,36.7562,36.8086,24865.0
2020-11-17 11:30:00,42.17,42.22,42.16,42.21,15414.0,36.8086,36.8523,36.7999,36.8435,15414.0
2020-11-17 11:35:00,42.22,42.22,42.19,42.2,5299.0,36.8523,36.8523,36.8261,36.8348,5299.0
2020-11-17 11:40:00,42.2,42.24,42.2,42.22,4283.0,36.8348,36.8697,36.8348,36.8523,4283.0
2020-11-17 11:45:00,42.23,42.24,42.19,42.24,15166.0,36.861,36.8697,36.8261,36.8697,15166.0
2020-11-17 11:50:00,42.24,42.24,42.16,42.16,6451.0,36.8697,36.8697,36.7999,36.7999,6451.0
2020-11-17 11:55:00,42.17,42.23,42.17,42.22,7909.0,36.8086,36.861,36.8086,36.8523,7909.0
2020-11-17 12:00:00,42.23,42.24,42.2,42.2,10712.0,36.861,36.8697,36.8348,36.8348,10712.0
2020-11-17 12:05:00,42.19,42.21,42.18,42.18,24044.0,36.8261,36.8435,36.8173,36.8173,24044.0
2020-11-17 12:10:00,42.17,42.31,42.17,42.31,22774.0,36.8086,36.9308,36.8086,36.9308,22774.0
2020-11-17 12:15:00,42.32,42.33,42.27,42.29,13115.0,36.9395,36.9483,36.8959,36.9134,13115.0
2020-11-17 12:20:00,42.28,42.31,42.26,42.27,11710.0,36.9046,36.9308,36.8872,36.8959,11710.0
2020-11-17 12:25:00,42.28,42.33,42.28,42.32,7149.0,36.9046,36.9483,36.9046,36.9395,7149.0
2020-11-17 12:30:00,42.31,42.31,42.29,42.31,6597.0,36.9308,36.9308,36.9134,36.9308,6597.0
2020-11-17 12:35:00,42.31,42.32,42.29,42.29,11467.0,36.9308,36.9395,36.9134,36.9134,11467.0
2020-11-17 12:40:00,42.28,42.31,42.27,42.31,13661.0,36.9046,36.9308,36.8959,36.9308,13661.0
2020-11-17 12:45:00,42.3,42.3,42.29,42.29,5910.0,36.9221,36.9221,36.9134,36.9134,5910.0
2020-11-17 12:50:00,42.29,42.31,42.29,42.31,3398.0,36.9134,36.9308,36.9134,36.9308,3398.0
2020-11-17 12:55:00,42.31,42.32,42.29,42.3,6908.0,36.9308,36.9395,36.9134,36.9221,6908.0
2020-11-17 13:00:00,42.31,42.32,42.29,42.31,10884.0,36.9308,36.9395,36.9134,36.9308,10884.0
2020-11-17 13:05:00,42.3,42.33,42.29,42.29,7914.0,36.9221,36.9483,36.9134,36.9134,7914.0
2020-11-17 13:10:00,42.29,42.31,42.29,42.31,7727.0,36.9134,36.9308,36.9134,36.9308,7727.0
2020-11-17 13:15:00,42.3,42.31,42.28,42.31,16436.0,36.9221,36.9308,36.9046,36.9308,16436.0
2020-11-17 13:20:00,42.3,42.3,42.21,42.22,20594.0,36.9221,36.9221,36.8435,36.8523,20594.0
2020-11-17 13:25:00,42.21,42.24,42.21,42.21,8562.0,36.8435,36.8697,36.8435,36.8435,8562.0
2020-11-17 13:30:00,42.22,42.22,42.18,42.19,22022.0,36.8523,36.8523,36.8173,36.8261,22022.0
2020-11-17 13:35:00,42.19,42.2,42.18,42.19,6035.0,36.8261,36.8348,36.8173,36.8261,6035.0
2020-11-17 13:40:00,42.19,42.22,42.19,42.19,13256.0,36.8261,36.8523,36.8261,36.8261,13256.0
2020-11-17 13:45:00,42.19,42.19,42.12,42.13,22920.0,36.8261,36.8261,36.765,36.7737,22920.0
2020-11-17 13:50:00,42.13,42.13,42.08,42.11,23370.0,36.7737,36.7737,36.7301,36.7562,23370.0
2020-11-17 13:55:00,42.11,42.14,42.1,42.13,13783.0,36.7562,36.7824,36.7475,36.7737,13783.0
2020-11-17 14:00:00,42.14,42.17,42.12,42.15,13928.0,36.7824,36.8086,36.765,36.7912,13928.0
2020-11-17 14:05:00,42.15,42.15,42.12,42.15,13687.0,36.7912,36.7912,36.765,36.7912,13687.0
2020-11-17 14:10:00,42.16,42.19,42.16,42.19,16417.0,36.7999,36.8261,36.7999,36.8261,16417.0
2020-11-17 14:15:00,42.19,42.19,42.16,42.16,12155.0,36.8261,36.8261,36.7999,36.7999,12155.0
2020-11-17 14:20:00,42.15,42.15,42.13,42.13,5594.0,36.7912,36.7912,36.7737,36.7737,5594.0
2020-11-17 14:25:00,42.13,42.14,42.11,42.11,13140.0,36.7737,36.7824,36.7562,36.7562,13140.0
2020-11-17 14:30:00,42.12,42.13,42.07,42.09,13342.0,36.765,36.7737,36.7213,36.7388,13342.0
2020-11-17 14:35:00,42.09,42.12,42.08,42.11,11879.0,36.7388,36.765,36.7301,36.7562,11879.0
2020-11-17 14:40:00,42.1,42.15,42.1,42.15,15740.0,36.7475,36.7912,36.7475,36.7912,15740.0
2020-11-17 14:45:00,42.14,42.15,42.1,42.1,10175.0,36.7824,36.7912,36.7475,36.7475,10175.0
2020-11-17 14:50:00,42.1,42.1,42.05,42.05,8135.0,36.7475,36.7475,36.7039,36.7039,8135.0
2020-11-17 14:55:00,42.06,42.1,42.05,42.06,14770.0,36.7126,36.7475,36.7039,36.7126,14770.0
2020-11-17 15:00:00,42.06,42.07,42.04,42.05,17030.0,36.7126,36.7213,36.6951,36.7039,17030.0
2020-11-17 15:05:00,42.04,42.06,42.01,42.01,8325.0,36.6951,36.7126,36.669,36.669,8325.0
2020-11-17 15:10:00,42.02,42.03,41.97,41.99,18979.0,36.6777,36.6864,36.634,36.6515,18979.0
2020-11-17 15:15:00,41.99,41.99,41.94,41.97,19515.0,36.6515,36.6515,36.6079,36.634,19515.0
2020-11-17 15:20:00,41.97,41.97,41.86,41.89,24674.0,36.634,36.634,36.538,36.5642,24674.0
2020-11-17 15:25:00,41.89,41.91,41.88,41.89,13988.0,36.5642,36.5817,36.5555,36.5642,13988.0
2020-11-17 15:30:00,41.89,41.91,41.87,41.87,14778.0,36.5642,36.5817,36.5468,36.5468,14778.0
2020-11-17 15:35:00,41.87,41.88,41.85,41.87,15233.0,36.5468,36.5555,36.5293,36.5468,15233.0
2020-11-17 15:40:00,41.88,41.88,41.81,41.87,22757.0,36.5555,36.5555,36.4944,36.5468,22757.0
2020-11-17 15:45:00,41.86,41.9,41.85,41.9,22281.0,36.538,36.5729,36.5293,36.5729,22281.0
2020-11-17 15:50:00,41.89,41.9,41.79,41.83,82908.0,36.5642,36.5729,36.4769,36.5118,82908.0
2020-11-17 15:55:00,41.84,41.91,41.84,41.89,82711.0,36.5206,36.5817,36.5206,36.5642,82711.0
2020-11-18 09:30:00,41.88,42.13,41.85,42.04,16770.0,36.5555,36.7737,36.5293,36.6951,16770.0
2020-11-18 09:35:00,42.03,42.03,41.93,41.94,15125.0,36.6864,36.6864,36.5991,36.6079,15125.0
2020-11-18 09:40:00,41.92,42.18,41.9,42.17,19373.0,36.5904,36.8173,36.5729,36.8086,19373.0
2020-11-18 09:45:00,42.19,42.19,42.1,42.11,6379.0,36.8261,36.8261,36.7475,36.7562,6379.0
2020-11-18 09:50:00,42.1,42.11,41.98,42.01,12922.0,36.7475,36.7562,36.6428,36.669,12922.0
2020-11-18 09:55:00,42.02,42.07,42.0,42.07,10700.0,36.6777,36.7213,36.6602,36.7213,10700.0
2020-11-18 10:00:00,42.07,42.11,42.03,42.03,21631.0,36.7213,36.7562,36.6864,36.6864,21631.0
2020-11-18 10:05:00,42.03,42.09,42.03,42.08,15460.0,36.6864,36.7388,36.6864,36.7301,15460.0
2020-11-18 10:10:00,42.08,42.11,42.03,42.03,11907.0,36.7301,36.7562,36.6864,36.6864,11907.0
2020-11-18 10:15:00,42.02,42.02,41.98,41.98,21064.0,36.6777,36.6777,36.6428,36.6428,21064.0
2020-11-18 10:20:00,41.98,42.0,41.96,42.0,6061.0,36.6428,36.6602,36.6253,36.6602,6061.0
2020-11-18 10:25:00,42.01,42.06,41.99,42.06,8025.0,36.669,36.7126,36.6515,36.7126,8025.0
2020-11-18 10:30:00,42.06,42.1,42.04,42.09,10041.0,36.7126,36.7475,36.6951,36.7388,10041.0
2020-11-18 10:35:00,42.08,42.08,41.95,41.97,13097.0,36.7301,36.7301,36.6166,36.634,13097.0
2020-11-18 10:40:00,41.98,42.01,41.95,41.97,10501.0,36.6428,36.669,36.6166,36.634,10501.0
2020-11-18 10:45:00,41.97,42.01,41.96,42.01,11806.0,36.634,36.669,36.6253,36.669,11806.0
2020-11-18 10:50:00,42.0,42.02,42.0,42.0,5452.0,36.6602,36.6777,36.6602,36.6602,5452.0
2020-11-18 10:55:00,42.0,42.02,41.99,41.99,9493.0,36.6602,36.6777,36.6515,36.6515,9493.0
2020-11-18 11:00:00,42.0,42.03,42.0,42.02,11027.0,36.6602,36.6864,36.6602,36.6777,11027.0
2020-11-18 11:05:00,42.02,42.03,41.99,42.01,10822.0,36.6777,36.6864,36.6515,36.669,10822.0
2020-11-18 11:10:00,42.01,42.08,42.01,42.05,9575.0,36.669,36.7301,36.669,36.7039,9575.0
2020-11-18 11:15:00,42.05,42.09,42.05,42.08,17783.0,36.7039,36.7388,36.7039,36.7301,17783.0
2020-11-18 11:20:00,42.09,42.1,42.07,42.09,21004.0,36.7388,36.7475,36.7213,36.7388,21004.0
2020-11-18 11:25:00,42.09,42.1,42.08,42.1,25530.0,36.7388,36.7475,36.7301,36.7475,25530.0
2020-11-18 11:30:00,42.11,42.15,42.07,42.14,52054.0,36.7562,36.7912,36.7213,36.7824,52054.0
2020-11-18 11:35:00,42.13,42.15,42.12,42.15,14949.0,36.7737,36.7912,36.765,36.7912,14949.0
2020-11-18 11:40:00,42.15,42.16,42.13,42.15,7108.0,36.7912,36.7999,36.7737,36.7912,7108.0
2020-11-18 11:45:00,42.16,42.18,42.15,42.17,22074.0,36.7999,36.8173,36.7912,36.8086,22074.0
2020-11-18 11:50:00,42.17,42.2,42.17,42.2,17450.0,36.8086,36.8348,36.8086,36.8348,17450.0
2020-11-18 11:55:00,42.21,42.22,42.21,42.22,18858.0,36.8435,36.8523,36.8435,36.8523,18858.0
2020-11-18 12:00:00,42.22,42.24,42.17,42.17,21093.0,36.8523,36.8697,36.8086,36.8086,21093.0
2020-11-18 12:05:00,42.17,42.17,42.15,42.17,21213.0,36.8086,36.8086,36.7912,36.8086,21213.0
2020-11-18 12:10:00,42.17,42.17,42.14,42.14,9536.0,36.8086,36.8086,36.7824,36.7824,9536.0
2020-11-18 12:15:00,42.14,42.15,42.1,42.12,19166.0,36.7824,36.7912,36.7475,36.765,19166.0
2020-11-18 12:20:00,42.13,42.16,42.13,42.15,11547.0,36.7737,36.7999,36.7737,36.7912,11547.0
2020-11-18 12:25:00,42.13,42.13,42.08,42.1,6328.0,36.7737,36.7737,36.7301,36.7475,6328.0
2020-11-18 12:30:00,42.1,42.12,42.06,42.11,25340.0,36.7475,36.765,36.7126,36.7562,25340.0
2020-11-18 12:35:00,42.1,42.12,42.1,42.12,6782.0,36.7475,36.765,36.7475,36.765,6782.0
2020-11-18 12:40:00,42.13,42.13,42.07,42.07,20904.0,36.7737,36.7737,36.7213,36.7213,20904.0
2020-11-18 12:45:00,42.06,42.06,42.02,42.03,22982.0,36.7126,36.7126,36.6777,36.6864,22982.0
2020-11-18 12:50:00,42.03,42.08,42.03,42.08,19664.0,36.6864,36.7301,36.6864,36.7301,19664.0
2020-11-18 12:55:00,42.07,42.07,42.05,42.07,27726.0,36.7213,36.7213,36.7039,36.7213,27726.0
2020-11-18 13:00:00,42.08,42.09,42.05,42.08,12216.0,36.7301,36.7388,36.7039,36.7301,12216.0
2020-11-18 13:05:00,42.08,42.09,42.08,42.09,14864.0,36.7301,36.7388,36.7301,36.7388,14864.0
2020-11-18 13:10:00,42.1,42.14,42.1,42.14,10217.0,36.7475,36.7824,36.7475,36.7824,10217.0
2020-11-18 13:15:00,42.13,42.13,42.09,42.09,13932.0,36.7737,36.7737,36.7388,36.7388,13932.0
2020-11-18 13:20:00,42.09,42.12,42.07,42.09,17424.0,36.7388,36.765,36.7213,36.7388,17424.0
2020-11-18 13:25:00,42.08,42.08,42.01,42.01,19441.0,36.7301,36.7301,36.669,36.669,19441.0
2020-11-18 13:30:00,42.0,42.04,42.0,42.04,8895.0,36.6602,36.6951,36.6602,36.6951,8895.0
2020-11-18 13:35:00,42.05,42.08,42.05,42.05,8753.0,36.7039,36.7301,36.7039,36.7039,8753.0
2020-11-18 13:40:00,42.06,42.06,42.0,42.0,12338.0,36.7126,36.7126,36.6602,36.6602,12338.0
2020-11-18 13:45:00,42.0,42.0,41.96,41.96,11582.0,36.6602,36.6602,36.6253,36.6253,11582.0
2020-11-18 13:50:00,41.97,41.97,41.91,41.93,17549.0,36.634,36.634,36.5817,36.5991,17549.0
2020-11-18 13:55:00,41.93,41.94,41.9,41.94,13423.0,36.5991,36.6079,36.5729,36.6079,13423.0
2020-11-18 14:00:00,41.94,41.95,41.92,41.92,11388.0,36.6079,36.6166,36.5904,36.5904,11388.0
2020-11-18 14:05:00,41.93,41.93,41.87,41.87,15610.0,36.5991,36.5991,36.5468,36.5468,15610.0
2020-11-18 14:10:00,41.86,41.87,41.81,41.81,18184.0,36.538,36.5468,36.4944,36.4944,18184.0
2020-11-18 14:15:00,41.8,41.82,41.76,41.76,12181.0,36.4857,36.5031,36.4507,36.4507,12181.0
2020-11-18 14:20:00,41.76,41.76,41.7,41.7,21540.0,36.4507,36.4507,36.3984,36.3984,21540.0
2020-11-18 14:25:00,41.71,41.73,41.69,41.72,23320.0,36.4071,36.4246,36.3896,36.4158,23320.0
2020-11-18 14:30:00,41.71,41.76,41.67,41.73,19134.0,36.4071,36.4507,36.3722,36.4246,19134.0
2020-11-18 14:35:00,41.72,41.74,41.7,41.74,14291.0,36.4158,36.4333,36.3984,36.4333,14291.0
2020-11-18 14:40:00,41.75,41.77,41.72,41.75,22231.0,36.442,36.4595,36.4158,36.442,22231.0
2020-11-18 14:45:00,41.74,41.75,41.72,41.73,10884.0,36.4333,36.442,36.4158,36.4246,10884.0
2020-11-18 14:50:00,41.73,41.76,41.73,41.75,4940.0,36.4246,36.4507,36.4246,36.442,4940.0
2020-11-18 14:55:00,41.74,41.78,41.71,41.71,14569.0,36.4333,36.4682,36.4071,36.4071,14569.0
2020-11-18 15:00:00,41.71,41.74,41.69,41.69,23026.0,36.4071,36.4333,36.3896,36.3896,23026.0
2020-11-18 15:05:00,41.69,41.75,41.69,41.74,13015.0,36.3896,36.442,36.3896,36.4333,13015.0
2020-11-18 15:10:00,41.76,41.81,41.76,41.79,8041.0,36.4507,36.4944,36.4507,36.4769,8041.0
2020-11-18 15:15:00,41.79,41.79,41.73,41.73,7600.0,36.4769,36.4769,36.4246,36.4246,7600.0
2020-11-18 15:20:00,41.73,41.74,41.7,41.74,9425.0,36.4246,36.4333,36.3984,36.4333,9425.0
2020-11-18 15:25:00,41.73,41.73,41.65,41.65,24594.0,36.4246,36.4246,36.3547,36.3547,24594.0
2020-11-18 15:30:00,41.64,41.65,41.58,41.63,25232.0,36.346,36.3547,36.2936,36.3373,25232.0
2020-11-18 15:35:00,41.62,41.62,41.5,41.5,38188.0,36.3285,36.3285,36.2238,36.2238,38188.0
2020-11-18 15:40:00,41.49,41.5,41.42,41.43,50265.0,36.2151,36.2238,36.154,36.1627,50265.0
2020-11-18 15:45:00,41.42,41.44,41.3,41.3,61905.0,36.154,36.1714,36.0492,36.0492,61905.0
2020-11-18 15:50:00,41.32,41.37,41.26,41.35,110622.0,36.0667,36.1103,36.0143,36.0929,110622.0
2020-11-18 15:55:00,41.36,41.39,41.3,41.3,96918.0,36.1016,36.1278,36.0492,36.0492,96918.0
2020-11-19 09:30:00,41.0,41.15,40.92,41.15,88408.0,35.7874,35.9183,35.7175,35.9183,88408.0
2020-11-19 09:35:00,41.14,41.33,41.13,41.25,71219.0,35.9096,36.0754,35.9008,36.0056,71219.0
2020-11-19 09:40:00,41.25,41.25,41.13,41.2,47368.0,36.0056,36.0056,35.9008,35.9619,47368.0
2020-11-19 09:45:00,41.21,41.37,41.21,41.35,51109.0,35.9707,36.1103,35.9707,36.0929,51109.0
2020-11-19 09:50:00,41.34,41.34,41.28,41.31,56144.0,36.0841,36.0841,36.0318,36.058,56144.0
2020-11-19 09:55:00,41.3,41.3,41.17,41.2,67137.0,36.0492,36.0492,35.9358,35.9619,67137.0
2020-11-19 10:00:00,41.21,41.23,41.17,41.19,40468.0,35.9707,35.9881,35.9358,35.9532,40468.0
2020-11-19 10:05:00,41.19,41.2,41.08,41.08,34139.0,35.9532,35.9619,35.8572,35.8572,34139.0
2020-11-19 10:10:00,41.08,41.14,41.07,41.07,46113.0,35.8572,35.9096,35.8485,35.8485,46113.0
2020-11-19 10:15:00,41.06,41.16,41.04,41.1,54138.0,35.8397,35.927,35.8223,35.8747,54138.0
2020-11-19 10:20:00,41.1,41.11,40.97,40.98,39924.0,35.8747,35.8834,35.7612,35.7699,39924.0
2020-11-19 10:25:00,40.99,41.03,40.96,40.96,37265.0,35.7786,35.8136,35.7525,35.7525,37265.0
2020-11-19 10:30:00,40.96,41.03,40.93,41.01,19770.0,35.7525,35.8136,35.7263,35.7961,19770.0
2020-11-19 10:35:00,41.01,41.04,40.98,41.04,30365.0,35.7961,35.8223,35.7699,35.8223,30365.0
2020-11-19 10:40:00,41.03,41.08,41.03,41.06,26433.0,35.8136,35.8572,35.8136,35.8397,26433.0
2020-11-19 10:45:00,41.06,41.17,41.06,41.17,15650.0,35.8397,35.9358,35.8397,35.9358,15650.0
2020-11-19 10:50:00,41.17,41.19,41.14,41.14,15072.0,35.9358,35.9532,35.9096,35.9096,15072.0
2020-11-19 10:55:00,41.14,41.17,41.07,41.07,15264.0,35.9096,35.9358,35.8485,35.8485,15264.0
2020-11-19 11:00:00,41.07,41.07,41.01,41.01,13989.0,35.8485,35.8485,35.7961,35.7961,13989.0
2020-11-19 11:05:00,41.02,41.03,40.97,40.97,18753.0,35.8048,35.8136,35.7612,35.7612,18753.0
2020-11-19 11:10:00,40.97,40.97,40.92,40.92,17417.0,35.7612,35.7612,35.7175,35.7175,17417.0
2020-11-19 11:15:00,40.92,40.93,40.89,40.9,32483.0,35.7175,35.7263,35.6914,35.7001,32483.0
2020-11-19 11:20:00,40.9,40.94,40.9,40.93,26524.0,35.7001,35.735,35.7001,35.7263,26524.0
2020-11-19 11:25:00,40.93,40.95,40.9,40.92,33179.0,35.7263,35.7437,35.7001,35.7175,33179.0
2020-11-19 11:30:00,40.92,40.96,40.9,40.9,15904.0,35.7175,35.7525,35.7001,35.7001,15904.0
2020-11-19 11:35:00,40.89,40.9,40.87,40.88,11661.0,35.6914,35.7001,35.6739,35.6826,11661.0
2020-11-19 11:40:00,40.87,40.88,40.83,40.86,45446.0,35.6739,35.6826,35.639,35.6652,45446.0
2020-11-19 11:45:00,40.88,40.92,40.85,40.87,12356.0,35.6826,35.7175,35.6564,35.6739,12356.0
2020-11-19 11:50:00,40.87,40.87,40.81,40.84,12747.0,35.6739,35.6739,35.6215,35.6477,12747.0
2020-11-19 11:55:00,40.83,40.84,40.79,40.82,21420.0,35.639,35.6477,35.6041,35.6303,21420.0
2020-11-19 12:00:00,40.82,40.83,40.79,40.83,29366.0,35.6303,35.639,35.6041,35.639,29366.0
2020-11-19 12:05:00,40.83,40.87,40.81,40.85,20928.0,35.639,35.6739,35.6215,35.6564,20928.0
2020-11-19 12:10:00,40.85,40.85,40.83,40.83,9500.0,35.6564,35.6564,35.639,35.639,9500.0
2020-11-19 12:15:00,40.83,40.83,40.78,40.78,10838.0,35.639,35.639,35.5953,35.5953,10838.0
2020-11-19 12:20:00,40.79,40.85,40.79,40.83,21007.0,35.6041,35.6564,35.6041,35.639,21007.0
2020-11-19 12:25:00,40.83,40.9,40.83,40.9,7559.0,35.639,35.7001,35.639,35.7001,7559.0
2020-11-19 12:30:00,40.9,40.94,40.9,40.94,14014.0,35.7001,35.735,35.7001,35.735,14014.0
2020-11-19 12:35:00,40.94,40.94,40.9,40.93,14680.0,35.735,35.735,35.7001,35.7263,14680.0
2020-11-19 12:40:00,40.92,40.92,40.81,40.84,14238.0,35.7175,35.7175,35.6215,35.6477,14238.0
2020-11-19 12:45:00,40.84,40.84,40.8,40.81,11300.0,35.6477,35.6477,35.6128,35.6215,11300.0
2020-11-19 12:50:00,40.81,40.82,40.8,40.8,14754.0,35.6215,35.6303,35.6128,35.6128,14754.0
2020-11-19 12:55:00,40.79,40.85,40.77,40.83,17323.0,35.6041,35.6564,35.5866,35.639,17323.0
2020-11-19 13:00:00,40.84,40.9,40.83,40.9,12125.0,35.6477,35.7001,35.639,35.7001,12125.0
2020-11-19 13:05:00,40.9,40.92,40.87,40.91,10618.0,35.7001,35.7175,35.6739,35.7088,10618.0
2020-11-19 13:10:00,40.92,40.94,40.91,40.92,13613.0,35.7175,35.735,35.7088,35.7175,13613.0
2020-11-19 13:15:00,40.92,40.97,40.92,40.97,8901.0,35.7175,35.7612,35.7175,35.7612,8901.0
2020-11-19 13:20:00,40.97,40.99,40.96,40.98,10286.0,35.7612,35.7786,35.7525,35.7699,10286.0
2020-11-19 13:25:00,40.99,41.06,40.99,41.02,17905.0,35.7786,35.8397,35.7786,35.8048,17905.0
2020-11-19 13:30:00,41.01,41.01,40.96,40.96,9500.0,35.7961,35.7961,35.7525,35.7525,9500.0
2020-11-19 13:35:00,40.97,41.0,40.96,40.99,10797.0,35.7612,35.7874,35.7525,35.7786,10797.0
2020-11-19 13:40:00,40.99,40.99,40.93,40.94,7039.0,35.7786,35.7786,35.7263,35.735,7039.0
2020-11-19 13:45:00,40.93,40.97,40.93,40.97,10555.0,35.7263,35.7612,35.7263,35.7612,10555.0
2020-11-19 13:50:00,40.97,40.97,40.94,40.97,14515.0,35.7612,35.7612,35.735,35.7612,14515.0
2020-11-19 13:55:00,40.97,40.98,40.96,40.98,6736.0,35.7612,35.7699,35.7525,35.7699,6736.0
2020-11-19 14:00:00,40.97,40.99,40.95,40.99,11906.0,35.7612,35.7786,35.7437,35.7786,11906.0
2020-11-19 14:05:00,40.99,40.99,40.98,40.98,1706.0,35.7786,35.7786,35.7699,35.7699,1706.0
2020-11-19 14:10:00,40.97,41.01,40.97,41.01,11786.0,35.7612,35.7961,35.7612,35.7961,11786.0
2020-11-19 14:15:00,41.0,41.0,40.93,40.94,15915.0,35.7874,35.7874,35.7263,35.735,15915.0
2020-11-19 14:20:00,40.94,40.94,40.9,40.91,7150.0,35.735,35.735,35.7001,35.7088,7150.0
2020-11-19 14:25:00,40.9,40.93,40.9,40.93,7059.0,35.7001,35.7263,35.7001,35.7263,7059.0
2020-11-19 14:30:00,40.92,40.97,40.92,40.96,8230.0,35.7175,35.7612,35.7175,35.7525,8230.0
2020-11-19 14:35:00,40.97,41.06,40.97,41.06,9475.0,35.7612,35.8397,35.7612,35.8397,9475.0
2020-11-19 14:40:00,41.07,41.15,41.07,41.15,12614.0,35.8485,35.9183,35.8485,35.9183,12614.0
2020-11-19 14:45:00,41.15,41.15,41.09,41.09,7720.0,35.9183,35.9183,35.8659,35.8659,7720.0
2020-11-19 14:50:00,41.08,41.11,41.08,41.08,14054.0,35.8572,35.8834,35.8572,35.8572,14054.0
2020-11-19 14:55:00,41.08,41.16,41.08,41.16,12974.0,35.8572,35.927,35.8572,35.927,12974.0
2020-11-19 15:00:00,41.17,41.17,41.13,41.13,9280.0,35.9358,35.9358,35.9008,35.9008,9280.0
2020-11-19 15:05:00,41.12,41.13,41.09,41.12,10200.0,35.8921,35.9008,35.8659,35.8921,10200.0
2020-11-19 15:10:00,41.13,41.16,41.13,41.16,12227.0,35.9008,35.927,35.9008,35.927,12227.0
2020-11-19 15:15:00,41.16,41.16,41.06,41.07,13704.0,35.927,35.927,35.8397,35.8485,13704.0
2020-11-19 15:20:00,41.08,41.12,41.06,41.06,19527.0,35.8572,35.8921,35.8397,35.8397,19527.0
2020-11-19 15:25:00,41.06,41.13,41.04,41.13,12826.0,35.8397,35.9008,35.8223,35.9008,12826.0
2020-11-19 15:30:00,41.13,41.17,41.1,41.17,31357.0,35.9008,35.9358,35.8747,35.9358,31357.0
2020-11-19 15:35:00,41.17,41.22,41.17,41.22,39157.0,35.9358,35.9794,35.9358,35.9794,39157.0
2020-11-19 15:40:00,41.22,41.22,41.19,41.19,23538.0,35.9794,35.9794,35.9532,35.9532,23538.0
2020-11-19 15:45:00,41.19,41.22,41.13,41.13,24278.0,35.9532,35.9794,35.9008,35.9008,24278.0
2020-11-19 15:50:00,41.13,41.19,41.13,41.17,63942.0,35.9008,35.9532,35.9008,35.9358,63942.0
2020-11-19 15:55:00,41.17,41.22,41.13,41.17,57980.0,35.9358,35.9794,35.9008,35.9358,57980.0
2020-11-20 09:30:00,41.05,41.22,41.04,41.15,8797.0,35.831,35.9794,35.8223,35.9183,8797.0
2020-11-20 09:35:00,41.13,41.32,41.13,41.31,10139.0,35.9008,36.0667,35.9008,36.058,10139.0
2020-11-20 09:40:00,41.29,41.31,41.24,41.25,14036.0,36.0405,36.058,35.9969,36.0056,14036.0
2020-11-20 09:45:00,41.25,41.26,41.19,41.21,14682.0,36.0056,36.0143,35.9532,35.9707,14682.0
2020-11-20 09:50:00,41.22,41.31,41.19,41.3,27999.0,35.9794,36.058,35.9532,36.0492,27999.0
2020-11-20 09:55:00,41.29,41.29,41.21,41.29,15065.0,36.0405,36.0405,35.9707,36.0405,15065.0
2020-11-20 10:00:00,41.29,41.39,41.29,41.34,14038.0,36.0405,36.1278,36.0405,36.0841,14038.0
2020-11-20 10:05:00,41.34,41.34,41.26,41.26,5979.0,36.0841,36.0841,36.0143,36.0143,5979.0
2020-11-20 10:10:00,41.25,41.25,41.11,41.12,10129.0,36.0056,36.0056,35.8834,35.8921,10129.0
2020-11-20 10:15:00,41.12,41.13,41.08,41.1,10511.0,35.8921,35.9008,35.8572,35.8747,10511.0
2020-11-20 10:20:00,41.09,41.22,41.08,41.22,6976.0,35.8659,35.9794,35.8572,35.9794,6976.0
2020-11-20 10:25:00,41.21,41.24,41.21,41.24,3840.0,35.9707,35.9969,35.9707,35.9969,3840.0
2020-11-20 10:30:00,41.24,41.24,41.13,41.15,11089.0,35.9969,35.9969,35.9008,35.9183,11089.0
2020-11-20 10:35:00,41.13,41.16,41.12,41.15,13343.0,35.9008,35.927,35.8921,35.9183,13343.0
2020-11-20 10:40:00,41.15,41.15,41.08,41.11,13022.0,35.9183,35.9183,35.8572,35.8834,13022.0
2020-11-20 10:45:00,41.1,41.11,41.06,41.11,8805.0,35.8747,35.8834,35.8397,35.8834,8805.0
2020-11-20 10:50:00,41.11,41.17,41.1,41.17,7827.0,35.8834,35.9358,35.8747,35.9358,7827.0
2020-11-20 10:55:00,41.17,41.23,41.17,41.22,3557.0,35.9358,35.9881,35.9358,35.9794,3557.0
2020-11-20 11:00:00,41.22,41.27,41.22,41.26,13605.0,35.9794,36.023,35.9794,36.0143,13605.0
2020-11-20 11:05:00,41.26,41.3,41.26,41.29,9511.0,36.0143,36.0492,36.0143,36.0405,9511.0
2020-11-20 11:10:00,41.28,41.28,41.26,41.28,7127.0,36.0318,36.0318,36.0143,36.0318,7127.0
2020-11-20 11:15:00,41.29,41.34,41.25,41.25,15513.0,36.0405,36.0841,36.0056,36.0056,15513.0
2020-11-20 11:20:00,41.23,41.26,41.21,41.26,15541.0,35.9881,36.0143,35.9707,36.0143,15541.0
2020-11-20 11:25:00,41.27,41.29,41.22,41.29,15146.0,36.023,36.0405,35.9794,36.0405,15146.0
2020-11-20 11:30:00,41.29,41.33,41.28,41.33,7736.0,36.0405,36.0754,36.0318,36.0754,7736.0
2020-11-20 11:35:00,41.33,41.35,41.29,41.33,21823.0,36.0754,36.0929,36.0405,36.0754,21823.0
2020-11-20 11:40:00,41.33,41.34,41.28,41.28,7615.0,36.0754,36.0841,36.0318,36.0318,7615.0
2020-11-20 11:45:00,41.29,41.31,41.21,41.22,17628.0,36.0405,36.058,35.9707,35.9794,17628.0
2020-11-20 11:50:00,41.21,41.27,41.21,41.22,5229.0,35.9707,36.023,35.9707,35.9794,5229.0
2020-11-20 11:55:00,41.22,41.22,41.22,41.22,2200.0,35.9794,35.9794,35.9794,35.9794,2200.0
2020-11-20 12:00:00,41.22,41.24,41.18,41.24,6740.0,35.9794,35.9969,35.9445,35.9969,6740.0
2020-11-20 12:05:00,41.24,41.24,41.22,41.22,3702.0,35.9969,35.9969,35.9794,35.9794,3702.0
2020-11-20 12:10:00,41.21,41.21,41.17,41.17,4866.0,35.9707,35.9707,35.9358,35.9358,4866.0
2020-11-20 12:15:00,41.17,41.17,41.14,41.14,7291.0,35.9358,35.9358,35.9096,35.9096,7291.0
2020-11-20 12:20:00,41.13,41.14,41.08,41.08,9179.0,35.9008,35.9096,35.8572,35.8572,9179.0
2020-11-20 12:25:00,41.08,41.12,41.08,41.12,5200.0,35.8572,35.8921,35.8572,35.8921,5200.0
2020-11-20 12:30:00,41.13,41.17,41.13,41.17,10304.0,35.9008,35.9358,35.9008,35.9358,10304.0
2020-11-20 12:35:00,41.16,41.19,41.15,41.15,4887.0,35.927,35.9532,35.9183,35.9183,4887.0
2020-11-20 12:40:00,41.14,41.14,41.11,41.12,5606.0,35.9096,35.9096,35.8834,35.8921,5606.0
2020-11-20 12:45:00,41.11,41.13,41.07,41.07,6370.0,35.8834,35.9008,35.8485,35.8485,6370.0
2020-11-20 12:50:00,41.06,41.1,41.06,41.09,3605.0,35.8397,35.8747,35.8397,35.8659,3605.0
2020-11-20 12:55:00,41.09,41.13,41.09,41.13,3450.0,35.8659,35.9008,35.8659,35.9008,3450.0
2020-11-20 13:00:00,41.13,41.15,41.1,41.1,6415.0,35.9008,35.9183,35.8747,35.8747,6415.0
2020-11-20 13:05:00,41.1,41.1,41.07,41.09,3225.0,35.8747,35.8747,35.8485,35.8659,3225.0
2020-11-20 13:10:00,41.09,41.1,41.09,41.1,5654.0,35.8659,35.8747,35.8659,35.8747,5654.0
2020-11-20 13:15:00,41.1,41.17,41.1,41.14,15051.0,35.8747,35.9358,35.8747,35.9096,15051.0
2020-11-20 13:20:00,41.13,41.13,41.08,41.1,15632.0,35.9008,35.9008,35.8572,35.8747,15632.0
2020-11-20 13:25:00,41.1,41.14,41.1,41.13,13541.0,35.8747,35.9096,35.8747,35.9008,13541.0
2020-11-20 13:30:00,41.13,41.13,41.1,41.13,8257.0,35.9008,35.9008,35.8747,35.9008,8257.0
2020-11-20 13:35:00,41.15,41.15,41.13,41.15,8606.0,35.9183,35.9183,35.9008,35.9183,8606.0
2020-11-20 13:40:00,41.15,41.19,41.15,41.18,5544.0,35.9183,35.9532,35.9183,35.9445,5544.0
2020-11-20 13:45:00,41.18,41.19,41.17,41.19,3958.0,35.9445,35.9532,35.9358,35.9532,3958.0
2020-11-20 13:50:00,41.19,41.19,41.1,41.1,10575.0,35.9532,35.9532,35.8747,35.8747,10575.0
2020-11-20 13:55:00,41.1,41.14,41.1,41.13,6025.0,35.8747,35.9096,35.8747,35.9008,6025.0
2020-11-20 14:00:00,41.13,41.13,41.1,41.1,7373.0,35.9008,35.9008,35.8747,35.8747,7373.0
2020-11-20 14:05:00,41.1,41.12,41.06,41.12,14740.0,35.8747,35.8921,35.8397,35.8921,14740.0
2020-11-20 14:10:00,41.11,41.11,41.08,41.08,6900.0,35.8834,35.8834,35.8572,35.8572,6900.0
2020-11-20 14:15:00,41.08,41.11,41.08,41.11,7116.0,35.8572,35.8834,35.8572,35.8834,7116.0
2020-11-20 14:20:00,41.12,41.13,41.1,41.12,7969.0,35.8921,35.9008,35.8747,35.8921,7969.0
2020-11-20 14:25:00,41.13,41.13,41.12,41.12,5827.0,35.9008,35.9008,35.8921,35.8921,5827.0
2020-11-20 14:30:00,41.12,41.14,41.12,41.14,7798.0,35.8921,35.9096,35.8921,35.9096,7798.0
2020-11-20 14:35:00,41.15,41.17,41.09,41.09,8029.0,35.9183,35.9358,35.8659,35.8659,8029.0
2020-11-20 14:40:00,41.08,41.08,41.05,41.08,8518.0,35.8572,35.8572,35.831,35.8572,8518.0
2020-11-20 14:45:00,41.08,41.11,41.08,41.1,5753.0,35.8572,35.8834,35.8572,35.8747,5753.0
2020-11-20 14:50:00,41.1,41.13,41.08,41.08,8725.0,35.8747,35.9008,35.8572,35.8572,8725.0
2020-11-20 14:55:00,41.08,41.09,41.04,41.06,21165.0,35.8572,35.8659,35.8223,35.8397,21165.0
2020-11-20 15:00:00,41.08,41.08,41.02,41.02,9055.0,35.8572,35.8572,35.8048,35.8048,9055.0
2020-11-20 15:05:00,41.03,41.03,41.0,41.01,18924.0,35.8136,35.8136,35.7874,35.7961,18924.0
2020-11-20 15:10:00,41.0,41.02,40.97,41.0,12254.0,35.7874,35.8048,35.7612,35.7874,12254.0
2020-11-20 15:15:00,41.0,41.01,40.97,40.99,11891.0,35.7874,35.7961,35.7612,35.7786,11891.0
2020-11-20 15:20:00,40.99,41.06,40.99,41.01,10005.0,35.7786,35.8397,35.7786,35.7961,10005.0
2020-11-20 15:25:00,41.01,41.04,41.01,41.03,4420.0,35.7961,35.8223,35.7961,35.8136,4420.0
2020-11-20 15:30:00,41.03,41.04,41.01,41.03,16354.0,35.8136,35.8223,35.7961,35.8136,16354.0
2020-11-20 15:35:00,41.03,41.1,41.03,41.08,12388.0,35.8136,35.8747,35.8136,35.8572,12388.0
2020-11-20 15:40:00,41.08,41.09,41.06,41.08,10000.0,35.8572,35.8659,35.8397,35.8572,10000.0
2020-11-20 15:45:00,41.08,41.16,41.08,41.12,24252.0,35.8572,35.927,35.8572,35.8921,24252.0
2020-11-20 15:50:00,41.11,41.11,41.03,41.03,50173.0,35.8834,35.8834,35.8136,35.8136,50173.0
2020-11-20 15:55:00,41.03,41.04,40.92,40.96,79436.0,35.8136,35.8223,35.7175,35.7525,79436.0
2020-11-23 09:30:00,41.04,41.19,41.04,41.18,43120.0,35.8223,35.9532,35.8223,35.9445,43120.0
2020-11-23 09:35:00,41.19,41.37,41.19,41.34,28416.0,35.9532,36.1103,35.9532,36.0841,28416.0
2020-11-23 09:40:00,41.35,41.44,41.35,41.38,27723.0,36.0929,36.1714,36.0929,36.1191,27723.0
2020-11-23 09:45:00,41.4,41.51,41.39,41.49,26859.0,36.1365,36.2325,36.1278,36.2151,26859.0
2020-11-23 09:50:00,41.46,41.47,41.4,41.41,25745.0,36.1889,36.1976,36.1365,36.1452,25745.0
2020-11-23 09:55:00,41.4,41.4,41.27,41.34,18377.0,36.1365,36.1365,36.023,36.0841,18377.0
2020-11-23 10:00:00,41.35,41.42,41.31,41.41,13044.0,36.0929,36.154,36.058,36.1452,13044.0
2020-11-23 10:05:00,41.4,41.46,41.33,41.44,16550.0,36.1365,36.1889,36.0754,36.1714,16550.0
2020-11-23 10:10:00,41.43,41.47,41.4,41.42,21402.0,36.1627,36.1976,36.1365,36.154,21402.0
2020-11-23 10:15:00,41.42,41.42,41.32,41.36,13927.0,36.154,36.154,36.0667,36.1016,13927.0
2020-11-23 10:20:00,41.35,41.4,41.33,41.4,11701.0,36.0929,36.1365,36.0754,36.1365,11701.0
2020-11-23 10:25:00,41.39,41.39,41.24,41.27,14815.0,36.1278,36.1278,35.9969,36.023,14815.0
2020-11-23 10:30:00,41.27,41.31,41.24,41.3,20451.0,36.023,36.058,35.9969,36.0492,20451.0
2020-11-23 10:35:00,41.29,41.29,41.26,41.28,6350.0,36.0405,36.0405,36.0143,36.0318,6350.0
2020-11-23 10:40:00,41.28,41.3,41.28,41.28,7875.0,36.0318,36.0492,36.0318,36.0318,7875.0
2020-11-23 10:45:00,41.28,41.35,41.28,41.35,7540.0,36.0318,36.0929,36.0318,36.0929,7540.0
2020-11-23 10:50:00,41.35,41.42,41.33,41.42,7132.0,36.0929,36.154,36.0754,36.154,7132.0
2020-11-23 10:55:00,41.41,41.44,41.41,41.42,4901.0,36.1452,36.1714,36.1452,36.154,4901.0
2020-11-23 11:00:00,41.42,41.42,41.29,41.29,11608.0,36.154,36.154,36.0405,36.0405,11608.0
2020-11-23 11:05:00,41.29,41.29,41.19,41.19,15560.0,36.0405,36.0405,35.9532,35.9532,15560.0
2020-11-23 11:10:00,41.19,41.19,41.11,41.11,22561.0,35.9532,35.9532,35.8834,35.8834,22561.0
2020-11-23 11:15:00,41.11,41.18,41.11,41.15,13800.0,35.8834,35.9445,35.8834,35.9183,13800.0
2020-11-23 11:20:00,41.15,41.25,41.15,41.19,12558.0,35.9183,36.0056,35.9183,35.9532,12558.0
2020-11-23 11:25:00,41.18,41.25,41.17,41.21,7113.0,35.9445,36.0056,35.9358,35.9707,7113.0
2020-11-23 11:30:00,41.21,41.22,41.11,41.13,10173.0,35.9707,35.9794,35.8834,35.9008,10173.0
2020-11-23 11:35:00,41.12,41.22,41.12,41.16,12430.0,35.8921,35.9794,35.8921,35.927,12430.0
2020-11-23 11:40:00,41.15,41.19,41.14,41.15,10209.0,35.9183,35.9532,35.9096,35.9183,10209.0
2020-11-23 11:45:00,41.15,41.18,41.13,41.18,8906.0,35.9183,35.9445,35.9008,35.9445,8906.0
2020-11-23 11:50:00,41.19,41.23,41.18,41.23,9225.0,35.9532,35.9881,35.9445,35.9881,9225.0
2020-11-23 11:55:00,41.23,41.31,41.22,41.27,27184.0,35.9881,36.058,35.9794,36.023,27184.0
2020-11-23 12:00:00,41.27,41.27,41.15,41.19,7575.0,36.023,36.023,35.9183,35.9532,7575.0
2020-11-23 12:05:00,41.19,41.22,41.17,41.17,18155.0,35.9532,35.9794,35.9358,35.9358,18155.0
2020-11-23 12:10:00,41.16,41.22,41.1,41.2,22305.0,35.927,35.9794,35.8747,35.9619,22305.0
2020-11-23 12:15:00,41.19,41.25,41.19,41.24,8873.0,35.9532,36.0056,35.9532,35.9969,8873.0
2020-11-23 12:20:00,41.24,41.28,41.24,41.28,5431.0,35.9969,36.0318,35.9969,36.0318,5431.0
2020-11-23 12:25:00,41.3,41.32,41.24,41.24,9344.0,36.0492,36.0667,35.9969,35.9969,9344.0
2020-11-23 12:30:00,41.24,41.35,41.24,41.35,8521.0,35.9969,36.0929,35.9969,36.0929,8521.0
2020-11-23 12:35:00,41.34,41.4,41.34,41.4,6924.0,36.0841,36.1365,36.0841,36.1365,6924.0
2020-11-23 12:40:00,41.4,41.42,41.4,41.4,6867.0,36.1365,36.154,36.1365,36.1365,6867.0
2020-11-23 12:45:00,41.39,41.42,41.38,41.42,4542.0,36.1278,36.154,36.1191,36.154,4542.0
2020-11-23 12:50:00,41.43,41.47,41.43,41.47,4812.0,36.1627,36.1976,36.1627,36.1976,4812.0
2020-11-23 12:55:00,41.48,41.49,41.48,41.49,5693.0,36.2063,36.2151,36.2063,36.2151,5693.0
2020-11-23 13:00:00,41.49,41.49,41.47,41.48,6001.0,36.2151,36.2151,36.1976,36.2063,6001.0
2020-11-23 13:05:00,41.47,41.49,41.47,41.49,5116.0,36.1976,36.2151,36.1976,36.2151,5116.0
2020-11-23 13:10:00,41.49,41.49,41.47,41.48,4700.0,36.2151,36.2151,36.1976,36.2063,4700.0
2020-11-23 13:15:00,41.49,41.51,41.43,41.43,11710.0,36.2151,36.2325,36.1627,36.1627,11710.0
2020-11-23 13:20:00,41.42,41.47,41.42,41.47,9463.0,36.154,36.1976,36.154,36.1976,9463.0
2020-11-23 13:25:00,41.47,41.47,41.42,41.45,10464.0,36.1976,36.1976,36.154,36.1802,10464.0
2020-11-23 13:30:00,41.45,41.46,41.42,41.44,7300.0,36.1802,36.1889,36.154,36.1714,7300.0
2020-11-23 13:35:00,41.44,41.46,41.44,41.45,4700.0,36.1714,36.1889,36.1714,36.1802,4700.0
2020-11-23 13:40:00,41.45,41.45,41.4,41.4,5150.0,36.1802,36.1802,36.1365,36.1365,5150.0
2020-11-23 13:45:00,41.4,41.43,41.4,41.4,5300.0,36.1365,36.1627,36.1365,36.1365,5300.0
2020-11-23 13:50:00,41.4,41.41,41.4,41.4,4859.0,36.1365,36.1452,36.1365,36.1365,4859.0
2020-11-23 13:55:00,41.4,41.4,41.37,41.39,4623.0,36.1365,36.1365,36.1103,36.1278,4623.0
2020-11-23 14:00:00,41.38,41.41,41.37,41.39,10292.0,36.1191,36.1452,36.1103,36.1278,10292.0
2020-11-23 14:05:00,41.38,41.38,41.35,41.35,2908.0,36.1191,36.1191,36.0929,36.0929,2908.0
2020-11-23 14:10:00,41.34,41.37,41.32,41.37,6633.0,36.0841,36.1103,36.0667,36.1103,6633.0
2020-11-23 14:15:00,41.37,41.38,41.31,41.33,6683.0,36.1103,36.1191,36.058,36.0754,6683.0
2020-11-23 14:20:00,41.34,41.36,41.33,41.36,3455.0,36.0841,36.1016,36.0754,36.1016,3455.0
2020-11-23 14:25:00,41.36,41.37,41.36,41.37,2000.0,36.1016,36.1103,36.1016,36.1103,2000.0
2020-11-23 14:30:00,41.37,41.42,41.37,41.39,8370.0,36.1103,36.154,36.1103,36.1278,8370.0
2020-11-23 14:35:00,41.4,41.4,41.37,41.38,2867.0,36.1365,36.1365,36.1103,36.1191,2867.0
2020-11-23 14:40:00,41.39,41.4,41.38,41.4,5825.0,36.1278,36.1365,36.1191,36.1365,5825.0
2020-11-23 14:45:00,41.39,41.42,41.38,41.38,7859.0,36.1278,36.154,36.1191,36.1191,7859.0
2020-11-23 14:50:00,41.38,41.51,41.38,41.51,14282.0,36.1191,36.2325,36.1191,36.2325,14282.0
2020-11-23 14:55:00,41.51,41.58,41.51,41.58,17543.0,36.2325,36.2936,36.2325,36.2936,17543.0
2020-11-23 15:00:00,41.58,41.64,41.56,41.62,23797.0,36.2936,36.346,36.2762,36.3285,23797.0
2020-11-23 15:05:00,41.62,41.66,41.61,41.65,11645.0,36.3285,36.3635,36.3198,36.3547,11645.0
2020-11-23 15:10:00,41.65,41.7,41.65,41.7,9623.0,36.3547,36.3984,36.3547,36.3984,9623.0
2020-11-23 15:15:00,41.7,41.7,41.65,41.65,15367.0,36.3984,36.3984,36.3547,36.3547,15367.0
2020-11-23 15:20:00,41.65,41.69,41.65,41.69,13281.0,36.3547,36.3896,36.3547,36.3896,13281.0
2020-11-23 15:25:00,41.69,41.69,41.67,41.69,15350.0,36.3896,36.3896,36.3722,36.3896,15350.0
2020-11-23 15:30:00,41.69,41.69,41.68,41.69,12951.0,36.3896,36.3896,36.3809,36.3896,12951.0
2020-11-23 15:35:00,41.7,41.71,41.68,41.69,22182.0,36.3984,36.4071,36.3809,36.3896,22182.0
2020-11-23 15:40:00,41.69,41.74,41.69,41.72,42547.0,36.3896,36.4333,36.3896,36.4158,42547.0
2020-11-23 15:45:00,41.73,41.76,41.73,41.76,35037.0,36.4246,36.4507,36.4246,36.4507,35037.0
2020-11-23 15:50:00,41.76,41.79,41.68,41.68,56417.0,36.4507,36.4769,36.3809,36.3809,56417.0
2020-11-23 15:55:00,41.69,41.69,41.59,41.66,82233.0,36.3896,36.3896,36.3024,36.3635,82233.0
2020-11-24 09:30:00,42.13,42.13,41.97,42.02,24394.0,36.7737,36.7737,36.634,36.6777,24394.0
2020-11-24 09:35:00,42.02,42.09,41.92,42.02,35508.0,36.6777,36.7388,36.5904,36.6777,35508.0
2020-11-24 09:40:00,42.02,42.04,41.9,42.03,26045.0,36.6777,36.6951,36.5729,36.6864,26045.0
2020-11-24 09:45:00,42.02,42.15,42.01,42.1,23255.0,36.6777,36.7912,36.669,36.7475,23255.0
2020-11-24 09:50:00,42.12,42.12,42.04,42.07,25555.0,36.765,36.765,36.6951,36.7213,25555.0
2020-11-24 09:55:00,42.08,42.19,42.08,42.19,25298.0,36.7301,36.8261,36.7301,36.8261,25298.0
2020-11-24 10:00:00,42.18,42.19,42.13,42.15,8922.0,36.8173,36.8261,36.7737,36.7912,8922.0
2020-11-24 10:05:00,42.16,42.21,42.14,42.21,21942.0,36.7999,36.8435,36.7824,36.8435,21942.0
2020-11-24 10:10:00,42.21,42.25,42.16,42.24,29729.0,36.8435,36.8784,36.7999,36.8697,29729.0
2020-11-24 10:15:00,42.24,42.26,42.19,42.24,7837.0,36.8697,36.8872,36.8261,36.8697,7837.0
2020-11-24 10:20:00,42.22,42.27,42.2,42.2,11644.0,36.8523,36.8959,36.8348,36.8348,11644.0
2020-11-24 10:25:00,42.21,42.22,42.14,42.15,10478.0,36.8435,36.8523,36.7824,36.7912,10478.0
2020-11-24 10:30:00,42.14,42.14,42.09,42.09,10171.0,36.7824,36.7824,36.7388,36.7388,10171.0
2020-11-24 10:35:00,42.08,42.09,42.06,42.06,10053.0,36.7301,36.7388,36.7126,36.7126,10053.0
2020-11-24 10:40:00,42.07,42.19,42.07,42.19,9300.0,36.7213,36.8261,36.7213,36.8261,9300.0
2020-11-24 10:45:00,42.19,42.19,42.14,42.14,22149.0,36.8261,36.8261,36.7824,36.7824,22149.0
2020-11-24 10:50:00,42.15,42.15,42.12,42.13,16227.0,36.7912,36.7912,36.765,36.7737,16227.0
2020-11-24 10:55:00,42.12,42.15,42.1,42.15,10400.0,36.765,36.7912,36.7475,36.7912,10400.0
2020-11-24 11:00:00,42.16,42.23,42.16,42.21,11321.0,36.7999,36.861,36.7999,36.8435,11321.0
2020-11-24 11:05:00,42.21,42.23,42.17,42.18,8120.0,36.8435,36.861,36.8086,36.8173,8120.0
2020-11-24 11:10:00,42.19,42.22,42.17,42.22,8200.0,36.8261,36.8523,36.8086,36.8523,8200.0
2020-11-24 11:15:00,42.22,42.28,42.22,42.26,7923.0,36.8523,36.9046,36.8523,36.8872,7923.0
2020-11-24 11:20:00,42.26,42.31,42.26,42.31,11565.0,36.8872,36.9308,36.8872,36.9308,11565.0
2020-11-24 11:25:00,42.32,42.33,42.31,42.31,11750.0,36.9395,36.9483,36.9308,36.9308,11750.0
2020-11-24 11:30:00,42.31,42.34,42.28,42.34,12996.0,36.9308,36.957,36.9046,36.957,12996.0
2020-11-24 11:35:00,42.34,42.37,42.3,42.31,11400.0,36.957,36.9832,36.9221,36.9308,11400.0
2020-11-24 11:40:00,42.31,42.4,42.31,42.4,17011.0,36.9308,37.0094,36.9308,37.0094,17011.0
2020-11-24 11:45:00,42.4,42.44,42.37,42.43,22420.0,37.0094,37.0443,36.9832,37.0356,22420.0
2020-11-24 11:50:00,42.44,42.49,42.43,42.49,12974.0,37.0443,37.0879,37.0356,37.0879,12974.0
2020-11-24 11:55:00,42.49,42.51,42.45,42.47,18819.0,37.0879,37.1054,37.053,37.0705,18819.0
2020-11-24 12:00:00,42.47,42.47,42.39,42.4,7940.0,37.0705,37.0705,37.0006,37.0094,7940.0
2020-11-24 12:05:00,42.4,42.43,42.4,42.43,7893.0,37.0094,37.0356,37.0094,37.0356,7893.0
2020-11-24 12:10:00,42.44,42.53,42.44,42.53,22308.0,37.0443,37.1228,37.0443,37.1228,22308.0
2020-11-24 12:15:00,42.53,42.53,42.49,42.51,12707.0,37.1228,37.1228,37.0879,37.1054,12707.0
2020-11-24 12:20:00,42.51,42.56,42.51,42.56,8751.0,37.1054,37.149,37.1054,37.149,8751.0
2020-11-24 12:25:00,42.56,42.58,42.51,42.52,21391.0,37.149,37.1665,37.1054,37.1141,21391.0
2020-11-24 12:30:00,42.53,42.58,42.52,42.58,12577.0,37.1228,37.1665,37.1141,37.1665,12577.0
2020-11-24 12:35:00,42.58,42.62,42.57,42.61,17428.0,37.1665,37.2014,37.1578,37.1927,17428.0
2020-11-24 12:40:00,42.6,42.6,42.56,42.58,7860.0,37.1839,37.1839,37.149,37.1665,7860.0
2020-11-24 12:45:00,42.57,42.6,42.56,42.6,14417.0,37.1578,37.1839,37.149,37.1839,14417.0
2020-11-24 12:50:00,42.6,42.62,42.6,42.6,11733.0,37.1839,37.2014,37.1839,37.1839,11733.0
2020-11-24 12:55:00,42.6,42.6,42.57,42.58,8076.0,37.1839,37.1839,37.1578,37.1665,8076.0
2020-11-24 13:00:00,42.58,42.6,42.57,42.6,11988.0,37.1665,37.1839,37.1578,37.1839,11988.0
2020-11-24 13:05:00,42.6,42.63,42.6,42.63,8451.0,37.1839,37.2101,37.1839,37.2101,8451.0
2020-11-24 13:10:00,42.63,42.63,42.62,42.62,8152.0,37.2101,37.2101,37.2014,37.2014,8152.0
2020-11-24 13:15:00,42.63,42.64,42.58,42.6,12777.0,37.2101,37.2189,37.1665,37.1839,12777.0
2020-11-24 13:20:00,42.57,42.58,42.54,42.54,9507.0,37.1578,37.1665,37.1316,37.1316,9507.0
2020-11-24 13:25:00,42.54,42.54,42.51,42.54,10839.0,37.1316,37.1316,37.1054,37.1316,10839.0
2020-11-24 13:30:00,42.56,42.56,42.54,42.56,8952.0,37.149,37.149,37.1316,37.149,8952.0
2020-11-24 13:35:00,42.56,42.56,42.54,42.54,7648.0,37.149,37.149,37.1316,37.1316,7648.0
2020-11-24 13:40:00,42.56,42.68,42.56,42.63,30078.0,37.149,37.2538,37.149,37.2101,30078.0
2020-11-24 13:45:00,42.64,42.65,42.59,42.6,16617.0,37.2189,37.2276,37.1752,37.1839,16617.0
2020-11-24 13:50:00,42.61,42.61,42.57,42.58,6897.0,37.1927,37.1927,37.1578,37.1665,6897.0
2020-11-24 13:55:00,42.58,42.6,42.58,42.58,11230.0,37.1665,37.1839,37.1665,37.1665,11230.0
2020-11-24 14:00:00,42.58,42.66,42.58,42.66,12262.0,37.1665,37.2363,37.1665,37.2363,12262.0
2020-11-24 14:05:00,42.67,42.67,42.59,42.6,4127.0,37.245,37.245,37.1752,37.1839,4127.0
2020-11-24 14:10:00,42.61,42.63,42.6,42.6,9585.0,37.1927,37.2101,37.1839,37.1839,9585.0
2020-11-24 14:15:00,42.6,42.6,42.54,42.6,20466.0,37.1839,37.1839,37.1316,37.1839,20466.0
2020-11-24 14:20:00,42.59,42.67,42.58,42.66,32299.0,37.1752,37.245,37.1665,37.2363,32299.0
2020-11-24 14:25:00,42.66,42.66,42.61,42.61,14074.0,37.2363,37.2363,37.1927,37.1927,14074.0
2020-11-24 14:30:00,42.59,42.6,42.58,42.58,13661.0,37.1752,37.1839,37.1665,37.1665,13661.0
2020-11-24 14:35:00,42.58,42.65,42.58,42.65,18915.0,37.1665,37.2276,37.1665,37.2276,18915.0
2020-11-24 14:40:00,42.65,42.68,42.64,42.67,8144.0,37.2276,37.2538,37.2189,37.245,8144.0
2020-11-24 14:45:00,42.66,42.66,42.59,42.59,9482.0,37.2363,37.2363,37.1752,37.1752,9482.0
2020-11-24 14:50:00,42.59,42.62,42.58,42.62,12152.0,37.1752,37.2014,37.1665,37.2014,12152.0
2020-11-24 14:55:00,42.62,42.63,42.6,42.61,10680.0,37.2014,37.2101,37.1839,37.1927,10680.0
2020-11-24 15:00:00,42.62,42.65,42.61,42.65,15410.0,37.2014,37.2276,37.1927,37.2276,15410.0
2020-11-24 15:05:00,42.65,42.68,42.65,42.68,19079.0,37.2276,37.2538,37.2276,37.2538,19079.0
2020-11-24 15:10:00,42.67,42.71,42.67,42.7,16002.0,37.245,37.28,37.245,37.2712,16002.0
2020-11-24 15:15:00,42.71,42.71,42.63,42.63,8724.0,37.28,37.28,37.2101,37.2101,8724.0
2020-11-24 15:20:00,42.64,42.67,42.61,42.66,13647.0,37.2189,37.245,37.1927,37.2363,13647.0
2020-11-24 15:25:00,42.66,42.67,42.64,42.64,13610.0,37.2363,37.245,37.2189,37.2189,13610.0
2020-11-24 15:30:00,42.63,42.64,42.59,42.64,17884.0,37.2101,37.2189,37.1752,37.2189,17884.0
2020-11-24 15:35:00,42.64,42.64,42.56,42.58,24037.0,37.2189,37.2189,37.149,37.1665,24037.0
2020-11-24 15:40:00,42.58,42.6,42.54,42.54,18008.0,37.1665,37.1839,37.1316,37.1316,18008.0
2020-11-24 15:45:00,42.54,42.6,42.54,42.56,14968.0,37.1316,37.1839,37.1316,37.149,14968.0
2020-11-24 15:50:00,42.56,42.68,42.55,42.68,90912.0,37.149,37.2538,37.1403,37.2538,90912.0
2020-11-24 15:55:00,42.68,42.68,42.59,42.63,90839.0,37.2538,37.2538,37.1752,37.2101,90839.0
2020-11-25 09:30:00,42.76,42.8,42.55,42.58,32277.0,37.3236,37.3585,37.1403,37.1665,32277.0
2020-11-25 09:35:00,42.58,42.65,42.57,42.6,32057.0,37.1665,37.2276,37.1578,37.1839,32057.0
2020-11-25 09:40:00,42.61,42.66,42.57,42.57,25551.0,37.1927,37.2363,37.1578,37.1578,25551.0
2020-11-25 09:45:00,42.57,42.58,42.47,42.48,19468.0,37.1578,37.1665,37.0705,37.0792,19468.0
2020-11-25 09:50:00,42.49,42.56,42.48,42.48,19073.0,37.0879,37.149,37.0792,37.0792,19073.0
2020-11-25 09:55:00,42.47,42.51,42.43,42.45,18460.0,37.0705,37.1054,37.0356,37.053,18460.0
2020-11-25 10:00:00,42.45,42.53,42.39,42.39,13935.0,37.053,37.1228,37.0006,37.0006,13935.0
2020-11-25 10:05:00,42.39,42.52,42.39,42.44,13309.0,37.0006,37.1141,37.0006,37.0443,13309.0
2020-11-25 10:10:00,42.45,42.53,42.44,42.53,7558.0,37.053,37.1228,37.0443,37.1228,7558.0
2020-11-25 10:15:00,42.56,42.61,42.54,42.61,25551.0,37.149,37.1927,37.1316,37.1927,25551.0
2020-11-25 10:20:00,42.61,42.63,42.6,42.63,20499.0,37.1927,37.2101,37.1839,37.2101,20499.0
2020-11-25 10:25:00,42.64,42.67,42.59,42.67,16939.0,37.2189,37.245,37.1752,37.245,16939.0
2020-11-25 10:30:00,42.67,42.67,42.63,42.63,13732.0,37.245,37.245,37.2101,37.2101,13732.0
2020-11-25 10:35:00,42.63,42.67,42.6,42.6,26249.0,37.2101,37.245,37.1839,37.1839,26249.0
2020-11-25 10:40:00,42.6,42.61,42.59,42.6,17677.0,37.1839,37.1927,37.1752,37.1839,17677.0
2020-11-25 10:45:00,42.6,42.63,42.6,42.62,21386.0,37.1839,37.2101,37.1839,37.2014,21386.0
2020-11-25 10:50:00,42.62,42.67,42.62,42.66,19702.0,37.2014,37.245,37.2014,37.2363,19702.0
2020-11-25 10:55:00,42.66,42.72,42.65,42.67,30855.0,37.2363,37.2887,37.2276,37.245,30855.0
2020-11-25 11:00:00,42.67,42.68,42.65,42.65,6659.0,37.245,37.2538,37.2276,37.2276,6659.0
2020-11-25 11:05:00,42.65,42.68,42.65,42.66,15397.0,37.2276,37.2538,37.2276,37.2363,15397.0
2020-11-25 11:10:00,42.65,42.66,42.63,42.63,7591.0,37.2276,37.2363,37.2101,37.2101,7591.0
2020-11-25 11:15:00,42.63,42.63,42.57,42.57,17964.0,37.2101,37.2101,37.1578,37.1578,17964.0
2020-11-25 11:20:00,42.59,42.63,42.49,42.5,15113.0,37.1752,37.2101,37.0879,37.0967,15113.0
2020-11-25 11:25:00,42.5,42.5,42.36,42.38,20056.0,37.0967,37.0967,36.9745,36.9919,20056.0
2020-11-25 11:30:00,42.38,42.44,42.37,42.4,8755.0,36.9919,37.0443,36.9832,37.0094,8755.0
2020-11-25 11:35:00,42.4,42.4,42.36,42.4,12574.0,37.0094,37.0094,36.9745,37.0094,12574.0
2020-11-25 11:40:00,42.4,42.44,42.37,42.37,15246.0,37.0094,37.0443,36.9832,36.9832,15246.0
2020-11-25 11:45:00,42.36,42.38,42.35,42.36,11061.0,36.9745,36.9919,36.9657,36.9745,11061.0
2020-11-25 11:50:00,42.37,42.38,42.31,42.31,13267.0,36.9832,36.9919,36.9308,36.9308,13267.0
2020-11-25 11:55:00,42.31,42.33,42.29,42.31,7450.0,36.9308,36.9483,36.9134,36.9308,7450.0
2020-11-25 12:00:00,42.32,42.33,42.22,42.31,19241.0,36.9395,36.9483,36.8523,36.9308,19241.0
2020-11-25 12:05:00,42.32,42.37,42.32,42.37,6845.0,36.9395,36.9832,36.9395,36.9832,6845.0
2020-11-25 12:10:00,42.38,42.4,42.37,42.4,26445.0,36.9919,37.0094,36.9832,37.0094,26445.0
2020-11-25 12:15:00,42.4,42.41,42.39,42.4,7484.0,37.0094,37.0181,37.0006,37.0094,7484.0
2020-11-25 12:20:00,42.4,42.42,42.39,42.4,7267.0,37.0094,37.0268,37.0006,37.0094,7267.0
2020-11-25 12:25:00,42.4,42.41,42.39,42.41,3873.0,37.0094,37.0181,37.0006,37.0181,3873.0
2020-11-25 12:30:00,42.4,42.43,42.4,42.4,8315.0,37.0094,37.0356,37.0094,37.0094,8315.0
2020-11-25 12:35:00,42.4,42.42,42.4,42.41,7200.0,37.0094,37.0268,37.0094,37.0181,7200.0
2020-11-25 12:40:00,42.42,42.45,42.42,42.45,2200.0,37.0268,37.053,37.0268,37.053,2200.0
2020-11-25 12:45:00,42.47,42.49,42.46,42.49,7693.0,37.0705,37.0879,37.0617,37.0879,7693.0
2020-11-25 12:50:00,42.49,42.52,42.48,42.52,15563.0,37.0879,37.1141,37.0792,37.1141,15563.0
2020-11-25 12:55:00,42.53,42.53,42.48,42.5,16828.0,37.1228,37.1228,37.0792,37.0967,16828.0
2020-11-25 13:00:00,42.51,42.51,42.49,42.49,9653.0,37.1054,37.1054,37.0879,37.0879,9653.0
2020-11-25 13:05:00,42.49,42.49,42.46,42.46,5300.0,37.0879,37.0879,37.0617,37.0617,5300.0
2020-11-25 13:10:00,42.44,42.46,42.41,42.41,7621.0,37.0443,37.0617,37.0181,37.0181,7621.0
2020-11-25 13:15:00,42.4,42.42,42.4,42.4,9216.0,37.0094,37.0268,37.0094,37.0094,9216.0
2020-11-25 13:20:00,42.41,42.47,42.41,42.47,6400.0,37.0181,37.0705,37.0181,37.0705,6400.0
2020-11-25 13:25:00,42.47,42.5,42.47,42.5,4031.0,37.0705,37.0967,37.0705,37.0967,4031.0
2020-11-25 13:30:00,42.5,42.52,42.49,42.52,4187.0,37.0967,37.1141,37.0879,37.1141,4187.0
2020-11-25 13:35:00,42.51,42.51,42.5,42.5,4825.0,37.1054,37.1054,37.0967,37.0967,4825.0
2020-11-25 13:40:00,42.49,42.49,42.47,42.47,9040.0,37.0879,37.0879,37.0705,37.0705,9040.0
2020-11-25 13:45:00,42.47,42.49,42.46,42.49,3600.0,37.0705,37.0879,37.0617,37.0879,3600.0
2020-11-25 13:50:00,42.48,42.5,42.47,42.5,6100.0,37.0792,37.0967,37.0705,37.0967,6100.0
2020-11-25 13:55:00,42.5,42.5,42.47,42.47,5900.0,37.0967,37.0967,37.0705,37.0705,5900.0
2020-11-25 14:00:00,42.47,42.47,42.43,42.44,6870.0,37.0705,37.0705,37.0356,37.0443,6870.0
2020-11-25 14:05:00,42.44,42.51,42.43,42.45,18730.0,37.0443,37.1054,37.0356,37.053,18730.0
2020-11-25 14:10:00,42.44,42.44,42.39,42.39,16144.0,37.0443,37.0443,37.0006,37.0006,16144.0
2020-11-25 14:15:00,42.38,42.39,42.35,42.38,8855.0,36.9919,37.0006,36.9657,36.9919,8855.0
2020-11-25 14:20:00,42.39,42.39,42.35,42.37,6566.0,37.0006,37.0006,36.9657,36.9832,6566.0
2020-11-25 14:25:00,42.37,42.38,42.36,42.37,3515.0,36.9832,36.9919,36.9745,36.9832,3515.0
2020-11-25 14:30:00,42.38,42.41,42.38,42.38,10206.0,36.9919,37.0181,36.9919,36.9919,10206.0
2020-11-25 14:35:00,42.38,42.38,42.35,42.35,2026.0,36.9919,36.9919,36.9657,36.9657,2026.0
2020-11-25 14:40:00,42.36,42.39,42.35,42.37,7353.0,36.9745,37.0006,36.9657,36.9832,7353.0
2020-11-25 14:45:00,42.37,42.39,42.37,42.38,4759.0,36.9832,37.0006,36.9832,36.9919,4759.0
2020-11-25 14:50:00,42.38,42.38,42.36,42.36,4238.0,36.9919,36.9919,36.9745,36.9745,4238.0
2020-11-25 14:55:00,42.37,42.38,42.37,42.38,5424.0,36.9832,36.9919,36.9832,36.9919,5424.0
2020-11-25 15:00:00,42.38,42.38,42.35,42.38,10983.0,36.9919,36.9919,36.9657,36.9919,10983.0
2020-11-25 15:05:00,42.37,42.42,42.35,42.42,11758.0,36.9832,37.0268,36.9657,37.0268,11758.0
2020-11-25 15:10:00,42.42,42.45,42.42,42.45,9980.0,37.0268,37.053,37.0268,37.053,9980.0
2020-11-25 15:15:00,42.46,42.47,42.42,42.44,15466.0,37.0617,37.0705,37.0268,37.0443,15466.0
2020-11-25 15:20:00,42.44,42.46,42.41,42.44,13313.0,37.0443,37.0617,37.0181,37.0443,13313.0
2020-11-25 15:25:00,42.44,42.48,42.44,42.48,8234.0,37.0443,37.0792,37.0443,37.0792,8234.0
2020-11-25 15:30:00,42.48,42.49,42.47,42.47,8541.0,37.0792,37.0879,37.0705,37.0705,8541.0
2020-11-25 15:35:00,42.47,42.48,42.41,42.42,14107.0,37.0705,37.0792,37.0181,37.0268,14107.0
2020-11-25 15:40:00,42.42,42.5,42.42,42.49,26021.0,37.0268,37.0967,37.0268,37.0879,26021.0
2020-11-25 15:45:00,42.49,42.52,42.49,42.51,24913.0,37.0879,37.1141,37.0879,37.1054,24913.0
2020-11-25 15:50:00,42.51,42.55,42.5,42.5,64154.0,37.1054,37.1403,37.0967,37.0967,64154.0
2020-11-25 15:55:00,42.51,42.53,42.47,42.53,55323.0,37.1054,37.1228,37.0705,37.1228,55323.0
2020-11-27 09:30:00,42.8,42.88,42.76,42.8,19809.0,37.3585,37.4283,37.3236,37.3585,19809.0
2020-11-27 09:35:00,42.8,42.95,42.78,42.93,23250.0,37.3585,37.4894,37.3411,37.472,23250.0
2020-11-27 09:40:00,42.94,42.96,42.86,42.93,22985.0,37.4807,37.4982,37.4109,37.472,22985.0
2020-11-27 09:45:00,42.95,42.96,42.86,42.86,19267.0,37.4894,37.4982,37.4109,37.4109,19267.0
2020-11-27 09:50:00,42.85,42.87,42.76,42.78,13007.0,37.4022,37.4196,37.3236,37.3411,13007.0
2020-11-27 09:55:00,42.78,42.79,42.74,42.77,23116.0,37.3411,37.3498,37.3061,37.3323,23116.0
2020-11-27 10:00:00,42.78,42.83,42.78,42.8,13115.0,37.3411,37.3847,37.3411,37.3585,13115.0
2020-11-27 10:05:00,42.79,42.82,42.79,42.81,14150.0,37.3498,37.376,37.3498,37.3672,14150.0
2020-11-27 10:10:00,42.8,42.8,42.72,42.75,23279.0,37.3585,37.3585,37.2887,37.3149,23279.0
2020-11-27 10:15:00,42.74,42.75,42.71,42.71,10803.0,37.3061,37.3149,37.28,37.28,10803.0
2020-11-27 10:20:00,42.71,42.79,42.68,42.79,15575.0,37.28,37.3498,37.2538,37.3498,15575.0
2020-11-27 10:25:00,42.79,42.83,42.78,42.81,11800.0,37.3498,37.3847,37.3411,37.3672,11800.0
2020-11-27 10:30:00,42.79,42.79,42.76,42.78,16853.0,37.3498,37.3498,37.3236,37.3411,16853.0
2020-11-27 10:35:00,42.77,42.78,42.74,42.76,14106.0,37.3323,37.3411,37.3061,37.3236,14106.0
2020-11-27 10:40:00,42.77,42.83,42.76,42.82,10004.0,37.3323,37.3847,37.3236,37.376,10004.0
2020-11-27 10:45:00,42.83,42.83,42.77,42.79,14267.0,37.3847,37.3847,37.3323,37.3498,14267.0
2020-11-27 10:50:00,42.8,42.85,42.79,42.82,16478.0,37.3585,37.4022,37.3498,37.376,16478.0
2020-11-27 10:55:00,42.82,42.82,42.81,42.82,7579.0,37.376,37.376,37.3672,37.376,7579.0
2020-11-27 11:00:00,42.82,42.89,42.82,42.89,18433.0,37.376,37.4371,37.376,37.4371,18433.0
2020-11-27 11:05:00,42.89,42.9,42.89,42.9,7551.0,37.4371,37.4458,37.4371,37.4458,7551.0
2020-11-27 11:10:00,42.89,42.89,42.78,42.82,9685.0,37.4371,37.4371,37.3411,37.376,9685.0
2020-11-27 11:15:00,42.81,42.85,42.78,42.84,11233.0,37.3672,37.4022,37.3411,37.3934,11233.0
2020-11-27 11:20:00,42.84,42.92,42.84,42.9,19977.0,37.3934,37.4633,37.3934,37.4458,19977.0
2020-11-27 11:25:00,42.91,42.94,42.87,42.92,18508.0,37.4545,37.4807,37.4196,37.4633,18508.0
2020-11-27 11:30:00,42.92,42.93,42.89,42.91,25937.0,37.4633,37.472,37.4371,37.4545,25937.0
2020-11-27 11:35:00,42.9,42.97,42.88,42.97,37702.0,37.4458,37.5069,37.4283,37.5069,37702.0
2020-11-27 11:40:00,42.97,42.97,42.93,42.93,10627.0,37.5069,37.5069,37.472,37.472,10627.0
2020-11-27 11:45:00,42.94,42.94,42.9,42.9,17537.0,37.4807,37.4807,37.4458,37.4458,17537.0
2020-11-27 11:50:00,42.9,42.92,42.88,42.9,17582.0,37.4458,37.4633,37.4283,37.4458,17582.0
2020-11-27 11:55:00,42.89,42.89,42.83,42.83,6650.0,37.4371,37.4371,37.3847,37.3847,6650.0
2020-11-27 12:00:00,42.83,42.83,42.82,42.83,10748.0,37.3847,37.3847,37.376,37.3847,10748.0
2020-11-27 12:05:00,42.84,42.9,42.84,42.88,9570.0,37.3934,37.4458,37.3934,37.4283,9570.0
2020-11-27 12:10:00,42.88,42.9,42.85,42.88,12176.0,37.4283,37.4458,37.4022,37.4283,12176.0
2020-11-27 12:15:00,42.89,42.9,42.87,42.89,6296.0,37.4371,37.4458,37.4196,37.4371,6296.0
2020-11-27 12:20:00,42.89,42.89,42.82,42.83,14113.0,37.4371,37.4371,37.376,37.3847,14113.0
2020-11-27 12:25:00,42.83,42.84,42.76,42.77,11238.0,37.3847,37.3934,37.3236,37.3323,11238.0
2020-11-27 12:30:00,42.77,42.79,42.75,42.76,14955.0,37.3323,37.3498,37.3149,37.3236,14955.0
2020-11-27 12:35:00,42.77,42.78,42.74,42.76,8894.0,37.3323,37.3411,37.3061,37.3236,8894.0
2020-11-27 12:40:00,42.76,42.77,42.74,42.74,7300.0,37.3236,37.3323,37.3061,37.3061,7300.0
2020-11-27 12:45:00,42.75,42.75,42.72,42.75,11296.0,37.3149,37.3149,37.2887,37.3149,11296.0
2020-11-27 12:50:00,42.75,42.76,42.69,42.69,33514.0,37.3149,37.3236,37.2625,37.2625,33514.0
2020-11-27 12:55:00,42.69,42.69,42.64,42.68,42188.0,37.2625,37.2625,37.2189,37.2538,42188.0
2020-11-30 09:30:00,42.42,42.67,42.42,42.51,19263.0,37.0268,37.245,37.0268,37.1054,19263.0
2020-11-30 09:35:00,42.5,42.58,42.47,42.56,34290.0,37.0967,37.1665,37.0705,37.149,34290.0
2020-11-30 09:40:00,42.56,42.65,42.53,42.64,22003.0,37.149,37.2276,37.1228,37.2189,22003.0
2020-11-30 09:45:00,42.65,42.67,42.48,42.48,28145.0,37.2276,37.245,37.0792,37.0792,28145.0
2020-11-30 09:50:00,42.48,42.55,42.48,42.55,22986.0,37.0792,37.1403,37.0792,37.1403,22986.0
2020-11-30 09:55:00,42.56,42.65,42.56,42.58,26093.0,37.149,37.2276,37.149,37.1665,26093.0
2020-11-30 10:00:00,42.58,42.69,42.58,42.65,24901.0,37.1665,37.2625,37.1665,37.2276,24901.0
2020-11-30 10:05:00,42.65,42.65,42.49,42.56,28915.0,37.2276,37.2276,37.0879,37.149,28915.0
2020-11-30 10:10:00,42.56,42.66,42.55,42.66,14196.0,37.149,37.2363,37.1403,37.2363,14196.0
2020-11-30 10:15:00,42.67,42.73,42.63,42.63,23260.0,37.245,37.2974,37.2101,37.2101,23260.0
2020-11-30 10:20:00,42.63,42.67,42.62,42.66,16444.0,37.2101,37.245,37.2014,37.2363,16444.0
2020-11-30 10:25:00,42.66,42.68,42.59,42.61,15670.0,37.2363,37.2538,37.1752,37.1927,15670.0
2020-11-30 10:30:00,42.62,42.62,42.53,42.53,13023.0,37.2014,37.2014,37.1228,37.1228,13023.0
2020-11-30 10:35:00,42.53,42.53,42.48,42.5,25526.0,37.1228,37.1228,37.0792,37.0967,25526.0
2020-11-30 10:40:00,42.49,42.56,42.49,42.51,26776.0,37.0879,37.149,37.0879,37.1054,26776.0
2020-11-30 10:45:00,42.51,42.61,42.5,42.57,36375.0,37.1054,37.1927,37.0967,37.1578,36375.0
2020-11-30 10:50:00,42.59,42.6,42.56,42.56,10540.0,37.1752,37.1839,37.149,37.149,10540.0
2020-11-30 10:55:00,42.56,42.57,42.53,42.53,8518.0,37.149,37.1578,37.1228,37.1228,8518.0
2020-11-30 11:00:00,42.52,42.58,42.51,42.56,23981.0,37.1141,37.1665,37.1054,37.149,23981.0
2020-11-30 11:05:00,42.58,42.59,42.55,42.56,19110.0,37.1665,37.1752,37.1403,37.149,19110.0
2020-11-30 11:10:00,42.56,42.59,42.56,42.57,24534.0,37.149,37.1752,37.149,37.1578,24534.0
2020-11-30 11:15:00,42.57,42.57,42.51,42.51,14935.0,37.1578,37.1578,37.1054,37.1054,14935.0
2020-11-30 11:20:00,42.5,42.51,42.45,42.45,9369.0,37.0967,37.1054,37.053,37.053,9369.0
2020-11-30 11:25:00,42.45,42.47,42.42,42.44,16841.0,37.053,37.0705,37.0268,37.0443,16841.0
2020-11-30 11:30:00,42.44,42.51,42.42,42.48,43033.0,37.0443,37.1054,37.0268,37.0792,43033.0
2020-11-30 11:35:00,42.49,42.54,42.48,42.52,11173.0,37.0879,37.1316,37.0792,37.1141,11173.0
2020-11-30 11:40:00,42.52,42.55,42.49,42.52,17136.0,37.1141,37.1403,37.0879,37.1141,17136.0
2020-11-30 11:45:00,42.53,42.58,42.53,42.57,12953.0,37.1228,37.1665,37.1228,37.1578,12953.0
2020-11-30 11:50:00,42.57,42.57,42.48,42.49,19546.0,37.1578,37.1578,37.0792,37.0879,19546.0
2020-11-30 11:55:00,42.5,42.51,42.49,42.5,12462.0,37.0967,37.1054,37.0879,37.0967,12462.0
2020-11-30 12:00:00,42.49,42.49,42.48,42.48,3416.0,37.0879,37.0879,37.0792,37.0792,3416.0
2020-11-30 12:05:00,42.47,42.5,42.47,42.5,8218.0,37.0705,37.0967,37.0705,37.0967,8218.0
2020-11-30 12:10:00,42.5,42.53,42.49,42.53,14072.0,37.0967,37.1228,37.0879,37.1228,14072.0
2020-11-30 12:15:00,42.53,42.56,42.53,42.55,5000.0,37.1228,37.149,37.1228,37.1403,5000.0
2020-11-30 12:20:00,42.54,42.54,42.51,42.53,7692.0,37.1316,37.1316,37.1054,37.1228,7692.0
2020-11-30 12:25:00,42.53,42.55,42.52,42.52,9271.0,37.1228,37.1403,37.1141,37.1141,9271.0
2020-11-30 12:30:00,42.53,42.56,42.53,42.55,6332.0,37.1228,37.149,37.1228,37.1403,6332.0
2020-11-30 12:35:00,42.56,42.56,42.54,42.55,3600.0,37.149,37.149,37.1316,37.1403,3600.0
2020-11-30 12:40:00,42.56,42.6,42.56,42.58,12743.0,37.149,37.1839,37.149,37.1665,12743.0
2020-11-30 12:45:00,42.58,42.61,42.58,42.61,10800.0,37.1665,37.1927,37.1665,37.1927,10800.0
2020-11-30 12:50:00,42.61,42.62,42.6,42.61,6361.0,37.1927,37.2014,37.1839,37.1927,6361.0
2020-11-30 12:55:00,42.6,42.65,42.6,42.64,8496.0,37.1839,37.2276,37.1839,37.2189,8496.0
2020-11-30 13:00:00,42.63,42.67,42.63,42.66,11982.0,37.2101,37.245,37.2101,37.2363,11982.0
2020-11-30 13:05:00,42.65,42.67,42.65,42.65,6839.0,37.2276,37.245,37.2276,37.2276,6839.0
2020-11-30 13:10:00,42.65,42.66,42.65,42.66,5192.0,37.2276,37.2363,37.2276,37.2363,5192.0
2020-11-30 13:15:00,42.65,42.65,42.62,42.63,18130.0,37.2276,37.2276,37.2014,37.2101,18130.0
2020-11-30 13:20:00,42.63,42.67,42.61,42.67,16950.0,37.2101,37.245,37.1927,37.245,16950.0
2020-11-30 13:25:00,42.67,42.68,42.63,42.63,7864.0,37.245,37.2538,37.2101,37.2101,7864.0
2020-11-30 13:30:00,42.63,42.63,42.58,42.58,4735.0,37.2101,37.2101,37.1665,37.1665,4735.0
2020-11-30 13:35:00,42.58,42.6,42.58,42.6,7772.0,37.1665,37.1839,37.1665,37.1839,7772.0
2020-11-30 13:40:00,42.6,42.61,42.57,42.57,8599.0,37.1839,37.1927,37.1578,37.1578,8599.0
2020-11-30 13:45:00,42.58,42.63,42.56,42.63,8051.0,37.1665,37.2101,37.149,37.2101,8051.0
2020-11-30 13:50:00,42.63,42.64,42.63,42.63,7693.0,37.2101,37.2189,37.2101,37.2101,7693.0
2020-11-30 13:55:00,42.62,42.62,42.6,42.62,10711.0,37.2014,37.2014,37.1839,37.2014,10711.0
2020-11-30 14:00:00,42.62,42.62,42.56,42.57,8007.0,37.2014,37.2014,37.149,37.1578,8007.0
2020-11-30 14:05:00,42.57,42.57,42.54,42.56,14338.0,37.1578,37.1578,37.1316,37.149,14338.0
2020-11-30 14:10:00,42.55,42.58,42.55,42.57,10300.0,37.1403,37.1665,37.1403,37.1578,10300.0
2020-11-30 14:15:00,42.58,42.58,42.57,42.57,5194.0,37.1665,37.1665,37.1578,37.1578,5194.0
2020-11-30 14:20:00,42.57,42.58,42.56,42.56,4660.0,37.1578,37.1665,37.149,37.149,4660.0
2020-11-30 14:25:00,42.55,42.57,42.55,42.56,14899.0,37.1403,37.1578,37.1403,37.149,14899.0
2020-11-30 14:30:00,42.56,42.58,42.56,42.58,6186.0,37.149,37.1665,37.149,37.1665,6186.0
2020-11-30 14:35:00,42.59,42.6,42.57,42.57,6350.0,37.1752,37.1839,37.1578,37.1578,6350.0
2020-11-30 14:40:00,42.56,42.58,42.55,42.55,6370.0,37.149,37.1665,37.1403,37.1403,6370.0
2020-11-30 14:45:00,42.54,42.56,42.54,42.56,5394.0,37.1316,37.149,37.1316,37.149,5394.0
2020-11-30 14:50:00,42.56,42.59,42.54,42.56,27418.0,37.149,37.1752,37.1316,37.149,27418.0
2020-11-30 14:55:00,42.55,42.69,42.54,42.69,21102.0,37.1403,37.2625,37.1316,37.2625,21102.0
2020-11-30 15:00:00,42.7,42.72,42.6,42.65,31706.0,37.2712,37.2887,37.1839,37.2276,31706.0
2020-11-30 15:05:00,42.65,42.68,42.65,42.67,12968.0,37.2276,37.2538,37.2276,37.245,12968.0
2020-11-30 15:10:00,42.67,42.67,42.64,42.67,23053.0,37.245,37.245,37.2189,37.245,23053.0
2020-11-30 15:15:00,42.68,42.77,42.68,42.77,17771.0,37.2538,37.3323,37.2538,37.3323,17771.0
2020-11-30 15:20:00,42.76,42.83,42.74,42.81,23030.0,37.3236,37.3847,37.3061,37.3672,23030.0
2020-11-30 15:25:00,42.8,42.82,42.75,42.75,15956.0,37.3585,37.376,37.3149,37.3149,15956.0
2020-11-30 15:30:00,42.75,42.77,42.73,42.75,16983.0,37.3149,37.3323,37.2974,37.3149,16983.0
2020-11-30 15:35:00,42.76,42.78,42.75,42.77,20525.0,37.3236,37.3411,37.3149,37.3323,20525.0
2020-11-30 15:40:00,42.77,42.79,42.71,42.72,25994.0,37.3323,37.3498,37.28,37.2887,25994.0
2020-11-30 15:45:00,42.72,42.79,42.71,42.78,44362.0,37.2887,37.3498,37.28,37.3411,44362.0
2020-11-30 15:50:00,42.79,43.04,42.79,42.95,317958.0,37.3498,37.568,37.3498,37.4894,317958.0
2020-11-30 15:55:00,42.95,43.05,42.88,43.03,213154.0,37.4894,37.5767,37.4283,37.5593,213154.0
2020-12-01 09:30:00,43.01,43.27,43.01,43.22,47722.0,37.5418,37.7688,37.5418,37.7251,47722.0
2020-12-01 09:35:00,43.21,43.35,43.19,43.35,44840.0,37.7164,37.8386,37.6989,37.8386,44840.0
2020-12-01 09:40:00,43.34,43.42,43.34,43.39,19186.0,37.8299,37.8997,37.8299,37.8735,19186.0
2020-12-01 09:45:00,43.39,43.46,43.37,43.43,22887.0,37.8735,37.9346,37.8561,37.9084,22887.0
2020-12-01 09:50:00,43.43,43.45,43.38,43.42,21963.0,37.9084,37.9259,37.8648,37.8997,21963.0
2020-12-01 09:55:00,43.42,43.48,43.35,43.45,35253.0,37.8997,37.9521,37.8386,37.9259,35253.0
2020-12-01 10:00:00,43.45,43.59,43.44,43.59,43580.0,37.9259,38.0481,37.9172,38.0481,43580.0
2020-12-01 10:05:00,43.59,43.75,43.57,43.74,42826.0,38.0481,38.1877,38.0306,38.179,42826.0
2020-12-01 10:10:00,43.73,43.78,43.7,43.77,29301.0,38.1703,38.2139,38.1441,38.2052,29301.0
2020-12-01 10:15:00,43.78,43.85,43.78,43.84,32608.0,38.2139,38.275,38.2139,38.2663,32608.0
2020-12-01 10:20:00,43.84,43.97,43.83,43.97,64687.0,38.2663,38.3798,38.2576,38.3798,64687.0
2020-12-01 10:25:00,43.97,44.06,43.97,43.99,78956.0,38.3798,38.4583,38.3798,38.3972,78956.0
2020-12-01 10:30:00,43.99,44.03,43.87,43.91,48230.0,38.3972,38.4321,38.2925,38.3274,48230.0
2020-12-01 10:35:00,43.91,43.91,43.77,43.81,47347.0,38.3274,38.3274,38.2052,38.2401,47347.0
2020-12-01 10:40:00,43.8,43.85,43.79,43.82,20044.0,38.2314,38.275,38.2227,38.2488,20044.0
2020-12-01 10:45:00,43.81,43.82,43.72,43.74,14822.0,38.2401,38.2488,38.1616,38.179,14822.0
2020-12-01 10:50:00,43.74,43.78,43.72,43.76,16068.0,38.179,38.2139,38.1616,38.1965,16068.0
2020-12-01 10:55:00,43.75,43.8,43.73,43.79,20438.0,38.1877,38.2314,38.1703,38.2227,20438.0
2020-12-01 11:00:00,43.78,43.81,43.75,43.8,8537.0,38.2139,38.2401,38.1877,38.2314,8537.0
2020-12-01 11:05:00,43.79,43.81,43.78,43.8,10452.0,38.2227,38.2401,38.2139,38.2314,10452.0
2020-12-01 11:10:00,43.8,43.83,43.8,43.81,6769.0,38.2314,38.2576,38.2314,38.2401,6769.0
2020-12-01 11:15:00,43.8,43.81,43.77,43.79,9079.0,38.2314,38.2401,38.2052,38.2227,9079.0
2020-12-01 11:20:00,43.78,43.79,43.7,43.73,18528.0,38.2139,38.2227,38.1441,38.1703,18528.0
2020-12-01 11:25:00,43.74,43.76,43.67,43.69,20484.0,38.179,38.1965,38.1179,38.1354,20484.0
2020-12-01 11:30:00,43.69,43.74,43.63,43.72,32662.0,38.1354,38.179,38.083,38.1616,32662.0
2020-12-01 11:35:00,43.74,43.74,43.64,43.69,26393.0,38.179,38.179,38.0917,38.1354,26393.0
2020-12-01 11:40:00,43.7,43.7,43.65,43.65,9210.0,38.1441,38.1441,38.1005,38.1005,9210.0
2020-12-01 11:45:00,43.62,43.62,43.56,43.57,11895.0,38.0743,38.0743,38.0219,38.0306,11895.0
2020-12-01 11:50:00,43.56,43.56,43.49,43.5,21529.0,38.0219,38.0219,37.9608,37.9695,21529.0
2020-12-01 11:55:00,43.5,43.56,43.5,43.56,8706.0,37.9695,38.0219,37.9695,38.0219,8706.0
2020-12-01 12:00:00,43.56,43.77,43.55,43.75,35253.0,38.0219,38.2052,38.0132,38.1877,35253.0
2020-12-01 12:05:00,43.76,43.78,43.75,43.75,15933.0,38.1965,38.2139,38.1877,38.1877,15933.0
2020-12-01 12:10:00,43.75,43.75,43.7,43.71,10371.0,38.1877,38.1877,38.1441,38.1528,10371.0
2020-12-01 12:15:00,43.71,43.73,43.67,43.72,12782.0,38.1528,38.1703,38.1179,38.1616,12782.0
2020-12-01 12:20:00,43.74,43.74,43.66,43.72,22147.0,38.179,38.179,38.1092,38.1616,22147.0
2020-12-01 12:25:00,43.72,43.74,43.7,43.73,14100.0,38.1616,38.179,38.1441,38.1703,14100.0
2020-12-01 12:30:00,43.74,43.78,43.72,43.74,20634.0,38.179,38.2139,38.1616,38.179,20634.0
2020-12-01 12:35:00,43.74,43.76,43.73,43.73,13081.0,38.179,38.1965,38.1703,38.1703,13081.0
2020-12-01 12:40:00,43.73,43.74,43.65,43.65,27790.0,38.1703,38.179,38.1005,38.1005,27790.0
2020-12-01 12:45:00,43.64,43.71,43.62,43.7,19753.0,38.0917,38.1528,38.0743,38.1441,19753.0
2020-12-01 12:50:00,43.7,43.7,43.62,43.62,10819.0,38.1441,38.1441,38.0743,38.0743,10819.0
2020-12-01 12:55:00,43.62,43.69,43.62,43.68,13442.0,38.0743,38.1354,38.0743,38.1266,13442.0
2020-12-01 13:00:00,43.67,43.69,43.67,43.68,4650.0,38.1179,38.1354,38.1179,38.1266,4650.0
2020-12-01 13:05:00,43.68,43.72,43.67,43.72,14649.0,38.1266,38.1616,38.1179,38.1616,14649.0
2020-12-01 13:10:00,43.71,43.71,43.68,43.71,13400.0,38.1528,38.1528,38.1266,38.1528,13400.0
2020-12-01 13:15:00,43.71,43.71,43.62,43.62,7510.0,38.1528,38.1528,38.0743,38.0743,7510.0
2020-12-01 13:20:00,43.62,43.67,43.62,43.62,12491.0,38.0743,38.1179,38.0743,38.0743,12491.0
2020-12-01 13:25:00,43.6,43.62,43.58,43.62,16789.0,38.0568,38.0743,38.0394,38.0743,16789.0
2020-12-01 13:30:00,43.62,43.62,43.58,43.58,15057.0,38.0743,38.0743,38.0394,38.0394,15057.0
2020-12-01 13:35:00,43.58,43.63,43.58,43.6,10452.0,38.0394,38.083,38.0394,38.0568,10452.0
2020-12-01 13:40:00,43.61,43.65,43.61,43.62,5274.0,38.0655,38.1005,38.0655,38.0743,5274.0
2020-12-01 13:45:00,43.61,43.63,43.6,43.6,10538.0,38.0655,38.083,38.0568,38.0568,10538.0
2020-12-01 13:50:00,43.6,43.67,43.58,43.67,11995.0,38.0568,38.1179,38.0394,38.1179,11995.0
2020-12-01 13:55:00,43.68,43.69,43.65,43.68,7449.0,38.1266,38.1354,38.1005,38.1266,7449.0
2020-12-01 14:00:00,43.67,43.69,43.65,43.67,7300.0,38.1179,38.1354,38.1005,38.1179,7300.0
2020-12-01 14:05:00,43.67,43.69,43.67,43.67,12274.0,38.1179,38.1354,38.1179,38.1179,12274.0
2020-12-01 14:10:00,43.67,43.76,43.65,43.73,11511.0,38.1179,38.1965,38.1005,38.1703,11511.0
2020-12-01 14:15:00,43.74,43.76,43.7,43.7,5896.0,38.179,38.1965,38.1441,38.1441,5896.0
2020-12-01 14:20:00,43.7,43.71,43.67,43.68,7034.0,38.1441,38.1528,38.1179,38.1266,7034.0
2020-12-01 14:25:00,43.68,43.69,43.66,43.68,9687.0,38.1266,38.1354,38.1092,38.1266,9687.0
2020-12-01 14:30:00,43.67,43.69,43.64,43.69,12672.0,38.1179,38.1354,38.0917,38.1354,12672.0
2020-12-01 14:35:00,43.7,43.7,43.68,43.69,4358.0,38.1441,38.1441,38.1266,38.1354,4358.0
2020-12-01 14:40:00,43.7,43.77,43.7,43.77,12088.0,38.1441,38.2052,38.1441,38.2052,12088.0
2020-12-01 14:45:00,43.76,43.77,43.74,43.76,11016.0,38.1965,38.2052,38.179,38.1965,11016.0
2020-12-01 14:50:00,43.76,43.78,43.76,43.78,11364.0,38.1965,38.2139,38.1965,38.2139,11364.0
2020-12-01 14:55:00,43.78,43.79,43.77,43.78,6018.0,38.2139,38.2227,38.2052,38.2139,6018.0
2020-12-01 15:00:00,43.78,43.78,43.73,43.73,12993.0,38.2139,38.2139,38.1703,38.1703,12993.0
2020-12-01 15:05:00,43.72,43.73,43.55,43.59,23335.0,38.1616,38.1703,38.0132,38.0481,23335.0
2020-12-01 15:10:00,43.58,43.63,43.58,43.6,14703.0,38.0394,38.083,38.0394,38.0568,14703.0
2020-12-01 15:15:00,43.61,43.64,43.58,43.59,19140.0,38.0655,38.0917,38.0394,38.0481,19140.0
2020-12-01 15:20:00,43.59,43.68,43.59,43.67,16979.0,38.0481,38.1266,38.0481,38.1179,16979.0
2020-12-01 15:25:00,43.67,43.69,43.65,43.67,12504.0,38.1179,38.1354,38.1005,38.1179,12504.0
2020-12-01 15:30:00,43.66,43.66,43.6,43.61,19471.0,38.1092,38.1092,38.0568,38.0655,19471.0
2020-12-01 15:35:00,43.6,43.65,43.58,43.65,19687.0,38.0568,38.1005,38.0394,38.1005,19687.0
2020-12-01 15:40:00,43.65,43.65,43.58,43.63,38078.0,38.1005,38.1005,38.0394,38.083,38078.0
2020-12-01 15:45:00,43.62,43.64,43.58,43.63,26094.0,38.0743,38.0917,38.0394,38.083,26094.0
2020-12-01 15:50:00,43.63,43.65,43.53,43.6,85676.0,38.083,38.1005,37.9957,38.0568,85676.0
2020-12-01 15:55:00,43.59,43.59,43.5,43.52,64413.0,38.0481,38.0481,37.9695,37.987,64413.0
2020-12-02 09:30:00,43.39,43.57,43.36,43.53,20554.0,37.8735,38.0306,37.8473,37.9957,20554.0
2020-12-02 09:35:00,43.53,43.72,43.51,43.65,54437.0,37.9957,38.1616,37.9783,38.1005,54437.0
2020-12-02 09:40:00,43.65,43.69,43.55,43.65,30921.0,38.1005,38.1354,38.0132,38.1005,30921.0
2020-12-02 09:45:00,43.65,43.71,43.6,43.69,28602.0,38.1005,38.1528,38.0568,38.1354,28602.0
2020-12-02 09:50:00,43.67,43.72,43.65,43.67,37092.0,38.1179,38.1616,38.1005,38.1179,37092.0
2020-12-02 09:55:00,43.67,43.69,43.62,43.67,55281.0,38.1179,38.1354,38.0743,38.1179,55281.0
2020-12-02 10:00:00,43.66,43.68,43.61,43.62,24479.0,38.1092,38.1266,38.0655,38.0743,24479.0
2020-12-02 10:05:00,43.63,43.65,43.59,43.61,28485.0,38.083,38.1005,38.0481,38.0655,28485.0
2020-12-02 10:10:00,43.62,43.62,43.56,43.59,23703.0,38.0743,38.0743,38.0219,38.0481,23703.0
2020-12-02 10:15:00,43.6,43.7,43.6,43.67,26659.0,38.0568,38.1441,38.0568,38.1179,26659.0
2020-12-02 10:20:00,43.66,43.71,43.66,43.69,9043.0,38.1092,38.1528,38.1092,38.1354,9043.0
2020-12-02 10:25:00,43.69,43.74,43.67,43.74,9142.0,38.1354,38.179,38.1179,38.179,9142.0
2020-12-02 10:30:00,43.76,43.76,43.72,43.73,20016.0,38.1965,38.1965,38.1616,38.1703,20016.0
2020-12-02 10:35:00,43.73,43.74,43.68,43.69,11500.0,38.1703,38.179,38.1266,38.1354,11500.0
2020-12-02 10:40:00,43.7,43.75,43.7,43.74,9679.0,38.1441,38.1877,38.1441,38.179,9679.0
2020-12-02 10:45:00,43.74,43.76,43.73,43.74,25461.0,38.179,38.1965,38.1703,38.179,25461.0
2020-12-02 10:50:00,43.74,43.77,43.71,43.77,11651.0,38.179,38.2052,38.1528,38.2052,11651.0
2020-12-02 10:55:00,43.76,43.79,43.75,43.76,15929.0,38.1965,38.2227,38.1877,38.1965,15929.0
2020-12-02 11:00:00,43.76,43.77,43.74,43.75,16696.0,38.1965,38.2052,38.179,38.1877,16696.0
2020-12-02 11:05:00,43.75,43.77,43.74,43.74,21761.0,38.1877,38.2052,38.179,38.179,21761.0
2020-12-02 11:10:00,43.74,43.77,43.74,43.74,15834.0,38.179,38.2052,38.179,38.179,15834.0
2020-12-02 11:15:00,43.74,43.74,43.67,43.69,12002.0,38.179,38.179,38.1179,38.1354,12002.0
2020-12-02 11:20:00,43.69,43.73,43.67,43.67,9250.0,38.1354,38.1703,38.1179,38.1179,9250.0
2020-12-02 11:25:00,43.68,43.72,43.68,43.72,17017.0,38.1266,38.1616,38.1266,38.1616,17017.0
2020-12-02 11:30:00,43.72,43.74,43.71,43.74,19888.0,38.1616,38.179,38.1528,38.179,19888.0
2020-12-02 11:35:00,43.74,43.75,43.72,43.75,9283.0,38.179,38.1877,38.1616,38.1877,9283.0
2020-12-02 11:40:00,43.75,43.75,43.72,43.75,8830.0,38.1877,38.1877,38.1616,38.1877,8830.0
2020-12-02 11:45:00,43.74,43.74,43.71,43.73,14606.0,38.179,38.179,38.1528,38.1703,14606.0
2020-12-02 11:50:00,43.74,43.76,43.74,43.75,13069.0,38.179,38.1965,38.179,38.1877,13069.0
2020-12-02 11:55:00,43.74,43.76,43.73,43.76,24805.0,38.179,38.1965,38.1703,38.1965,24805.0
2020-12-02 12:00:00,43.75,43.76,43.74,43.75,5954.0,38.1877,38.1965,38.179,38.1877,5954.0
2020-12-02 12:05:00,43.75,43.76,43.73,43.74,12942.0,38.1877,38.1965,38.1703,38.179,12942.0
2020-12-02 12:10:00,43.74,43.75,43.74,43.75,11329.0,38.179,38.1877,38.179,38.1877,11329.0
2020-12-02 12:15:00,43.74,43.76,43.74,43.75,9355.0,38.179,38.1965,38.179,38.1877,9355.0
2020-12-02 12:20:00,43.76,43.76,43.75,43.75,6234.0,38.1965,38.1965,38.1877,38.1877,6234.0
2020-12-02 12:25:00,43.75,43.77,43.75,43.76,4152.0,38.1877,38.2052,38.1877,38.1965,4152.0
2020-12-02 12:30:00,43.76,43.77,43.75,43.77,8699.0,38.1965,38.2052,38.1877,38.2052,8699.0
2020-12-02 12:35:00,43.76,43.78,43.75,43.78,13336.0,38.1965,38.2139,38.1877,38.2139,13336.0
2020-12-02 12:40:00,43.78,43.79,43.78,43.79,5322.0,38.2139,38.2227,38.2139,38.2227,5322.0
2020-12-02 12:45:00,43.79,43.81,43.75,43.75,21818.0,38.2227,38.2401,38.1877,38.1877,21818.0
2020-12-02 12:50:00,43.75,43.78,43.74,43.76,19417.0,38.1877,38.2139,38.179,38.1965,19417.0
2020-12-02 12:55:00,43.75,43.77,43.74,43.76,15504.0,38.1877,38.2052,38.179,38.1965,15504.0
2020-12-02 13:00:00,43.75,43.75,43.69,43.69,25540.0,38.1877,38.1877,38.1354,38.1354,25540.0
2020-12-02 13:05:00,43.69,43.72,43.68,43.71,8376.0,38.1354,38.1616,38.1266,38.1528,8376.0
2020-12-02 13:10:00,43.71,43.73,43.71,43.71,5277.0,38.1528,38.1703,38.1528,38.1528,5277.0
2020-12-02 13:15:00,43.71,43.74,43.71,43.74,14750.0,38.1528,38.179,38.1528,38.179,14750.0
2020-12-02 13:20:00,43.74,43.75,43.74,43.75,5502.0,38.179,38.1877,38.179,38.1877,5502.0
2020-12-02 13:25:00,43.76,43.76,43.74,43.76,2997.0,38.1965,38.1965,38.179,38.1965,2997.0
2020-12-02 13:30:00,43.76,43.77,43.74,43.74,5300.0,38.1965,38.2052,38.179,38.179,5300.0
2020-12-02 13:35:00,43.74,43.77,43.74,43.77,6179.0,38.179,38.2052,38.179,38.2052,6179.0
2020-12-02 13:40:00,43.77,43.77,43.71,43.71,14587.0,38.2052,38.2052,38.1528,38.1528,14587.0
2020-12-02 13:45:00,43.7,43.72,43.7,43.72,4513.0,38.1441,38.1616,38.1441,38.1616,4513.0
2020-12-02 13:50:00,43.72,43.78,43.72,43.78,7630.0,38.1616,38.2139,38.1616,38.2139,7630.0
2020-12-02 13:55:00,43.79,43.82,43.78,43.79,10960.0,38.2227,38.2488,38.2139,38.2227,10960.0
2020-12-02 14:00:00,43.78,43.83,43.78,43.83,9300.0,38.2139,38.2576,38.2139,38.2576,9300.0
2020-12-02 14:05:00,43.83,43.84,43.77,43.77,6439.0,38.2576,38.2663,38.2052,38.2052,6439.0
2020-12-02 14:10:00,43.77,43.78,43.76,43.77,4125.0,38.2052,38.2139,38.1965,38.2052,4125.0
2020-12-02 14:15:00,43.77,43.83,43.72,43.83,23711.0,38.2052,38.2576,38.1616,38.2576,23711.0
2020-12-02 14:20:00,43.83,43.83,43.79,43.8,16711.0,38.2576,38.2576,38.2227,38.2314,16711.0
2020-12-02 14:25:00,43.81,43.84,43.81,43.84,6530.0,38.2401,38.2663,38.2401,38.2663,6530.0
2020-12-02 14:30:00,43.84,43.85,43.82,43.85,7684.0,38.2663,38.275,38.2488,38.275,7684.0
2020-12-02 14:35:00,43.84,43.85,43.84,43.84,6800.0,38.2663,38.275,38.2663,38.2663,6800.0
2020-12-02 14:40:00,43.84,43.86,43.82,43.83,16665.0,38.2663,38.2838,38.2488,38.2576,16665.0
2020-12-02 14:45:00,43.83,43.88,43.83,43.88,16643.0,38.2576,38.3012,38.2576,38.3012,16643.0
2020-12-02 14:50:00,43.89,43.92,43.89,43.92,9539.0,38.3099,38.3361,38.3099,38.3361,9539.0
2020-12-02 14:55:00,43.92,43.94,43.92,43.92,5226.0,38.3361,38.3536,38.3361,38.3361,5226.0
2020-12-02 15:00:00,43.93,43.93,43.9,43.92,17937.0,38.3449,38.3449,38.3187,38.3361,17937.0
2020-12-02 15:05:00,43.91,43.94,43.91,43.94,16569.0,38.3274,38.3536,38.3274,38.3536,16569.0
2020-12-02 15:10:00,43.94,43.96,43.92,43.94,21389.0,38.3536,38.371,38.3361,38.3536,21389.0
2020-12-02 15:15:00,43.94,43.94,43.92,43.92,18374.0,38.3536,38.3536,38.3361,38.3361,18374.0
2020-12-02 15:20:00,43.92,43.92,43.89,43.91,13288.0,38.3361,38.3361,38.3099,38.3274,13288.0
2020-12-02 15:25:00,43.91,43.92,43.89,43.9,12037.0,38.3274,38.3361,38.3099,38.3187,12037.0
2020-12-02 15:30:00,43.9,43.94,43.89,43.94,24360.0,38.3187,38.3536,38.3099,38.3536,24360.0
2020-12-02 15:35:00,43.94,43.94,43.91,43.91,11325.0,38.3536,38.3536,38.3274,38.3274,11325.0
2020-12-02 15:40:00,43.91,43.94,43.91,43.94,13901.0,38.3274,38.3536,38.3274,38.3536,13901.0
2020-12-02 15:45:00,43.94,43.95,43.9,43.94,21879.0,38.3536,38.3623,38.3187,38.3536,21879.0
2020-12-02 15:50:00,43.93,43.95,43.87,43.88,56840.0,38.3449,38.3623,38.2925,38.3012,56840.0
2020-12-02 15:55:00,43.88,43.91,43.85,43.89,49476.0,38.3012,38.3274,38.275,38.3099,49476.0
2020-12-03 09:30:00,43.78,43.94,43.78,43.83,20762.0,38.2139,38.3536,38.2139,38.2576,20762.0
2020-12-03 09:35:00,43.85,43.88,43.76,43.87,19794.0,38.275,38.3012,38.1965,38.2925,19794.0
2020-12-03 09:40:00,43.86,43.87,43.78,43.87,8350.0,38.2838,38.2925,38.2139,38.2925,8350.0
2020-12-03 09:45:00,43.87,43.93,43.81,43.91,25749.0,38.2925,38.3449,38.2401,38.3274,25749.0
2020-12-03 09:50:00,43.9,43.97,43.9,43.97,10707.0,38.3187,38.3798,38.3187,38.3798,10707.0
2020-12-03 09:55:00,43.95,43.95,43.9,43.92,8794.0,38.3623,38.3623,38.3187,38.3361,8794.0
2020-12-03 10:00:00,43.92,43.96,43.9,43.93,12422.0,38.3361,38.371,38.3187,38.3449,12422.0
2020-12-03 10:05:00,43.94,43.97,43.9,43.95,20502.0,38.3536,38.3798,38.3187,38.3623,20502.0
2020-12-03 10:10:00,43.94,43.95,43.9,43.9,8425.0,38.3536,38.3623,38.3187,38.3187,8425.0
2020-12-03 10:15:00,43.9,43.91,43.87,43.9,17307.0,38.3187,38.3274,38.2925,38.3187,17307.0
2020-12-03 10:20:00,43.91,43.91,43.87,43.87,9843.0,38.3274,38.3274,38.2925,38.2925,9843.0
2020-12-03 10:25:00,43.88,43.9,43.85,43.85,9887.0,38.3012,38.3187,38.275,38.275,9887.0
2020-12-03 10:30:00,43.87,43.92,43.87,43.91,31328.0,38.2925,38.3361,38.2925,38.3274,31328.0
2020-12-03 10:35:00,43.92,43.96,43.91,43.92,16553.0,38.3361,38.371,38.3274,38.3361,16553.0
2020-12-03 10:40:00,43.92,43.97,43.92,43.94,15688.0,38.3361,38.3798,38.3361,38.3536,15688.0
2020-12-03 10:45:00,43.94,43.95,43.82,43.82,14598.0,38.3536,38.3623,38.2488,38.2488,14598.0
2020-12-03 10:50:00,43.83,43.85,43.81,43.84,8590.0,38.2576,38.275,38.2401,38.2663,8590.0
2020-12-03 10:55:00,43.83,43.86,43.83,43.85,20375.0,38.2576,38.2838,38.2576,38.275,20375.0
2020-12-03 11:00:00,43.86,43.88,43.85,43.88,9385.0,38.2838,38.3012,38.275,38.3012,9385.0
2020-12-03 11:05:00,43.88,43.88,43.82,43.84,27347.0,38.3012,38.3012,38.2488,38.2663,27347.0
2020-12-03 11:10:00,43.84,43.88,43.83,43.85,23779.0,38.2663,38.3012,38.2576,38.275,23779.0
2020-12-03 11:15:00,43.85,43.89,43.85,43.88,10105.0,38.275,38.3099,38.275,38.3012,10105.0
2020-12-03 11:20:00,43.88,43.9,43.88,43.9,12411.0,38.3012,38.3187,38.3012,38.3187,12411.0
2020-12-03 11:25:00,43.9,43.94,43.9,43.9,5693.0,38.3187,38.3536,38.3187,38.3187,5693.0
2020-12-03 11:30:00,43.9,43.96,43.9,43.94,6484.0,38.3187,38.371,38.3187,38.3536,6484.0
2020-12-03 11:35:00,43.92,43.92,43.88,43.89,4500.0,38.3361,38.3361,38.3012,38.3099,4500.0
2020-12-03 11:40:00,43.9,43.91,43.88,43.91,10997.0,38.3187,38.3274,38.3012,38.3274,10997.0
2020-12-03 11:45:00,43.93,43.95,43.9,43.91,12022.0,38.3449,38.3623,38.3187,38.3274,12022.0
2020-12-03 11:50:00,43.91,43.91,43.9,43.9,1000.0,38.3274,38.3274,38.3187,38.3187,1000.0
2020-12-03 11:55:00,43.9,43.91,43.85,43.85,22101.0,38.3187,38.3274,38.275,38.275,22101.0
2020-12-03 12:00:00,43.85,43.92,43.84,43.87,61182.0,38.275,38.3361,38.2663,38.2925,61182.0
2020-12-03 12:05:00,43.87,43.88,43.84,43.87,9494.0,38.2925,38.3012,38.2663,38.2925,9494.0
2020-12-03 12:10:00,43.88,43.89,43.84,43.85,6113.0,38.3012,38.3099,38.2663,38.275,6113.0
2020-12-03 12:15:00,43.86,43.87,43.83,43.87,10156.0,38.2838,38.2925,38.2576,38.2925,10156.0
2020-12-03 12:20:00,43.87,43.87,43.86,43.87,5744.0,38.2925,38.2925,38.2838,38.2925,5744.0
2020-12-03 12:25:00,43.87,43.87,43.83,43.84,3836.0,38.2925,38.2925,38.2576,38.2663,3836.0
2020-12-03 12:30:00,43.85,43.88,43.84,43.88,23018.0,38.275,38.3012,38.2663,38.3012,23018.0
2020-12-03 12:35:00,43.88,43.88,43.84,43.87,5445.0,38.3012,38.3012,38.2663,38.2925,5445.0
2020-12-03 12:40:00,43.85,43.86,43.85,43.85,7874.0,38.275,38.2838,38.275,38.275,7874.0
2020-12-03 12:45:00,43.85,43.85,43.83,43.84,8822.0,38.275,38.275,38.2576,38.2663,8822.0
2020-12-03 12:50:00,43.84,43.84,43.81,43.83,6766.0,38.2663,38.2663,38.2401,38.2576,6766.0
2020-12-03 12:55:00,43.83,43.88,43.83,43.88,3488.0,38.2576,38.3012,38.2576,38.3012,3488.0
2020-12-03 13:00:00,43.87,43.87,43.86,43.86,4274.0,38.2925,38.2925,38.2838,38.2838,4274.0
2020-12-03 13:05:00,43.85,43.87,43.82,43.87,17626.0,38.275,38.2925,38.2488,38.2925,17626.0
2020-12-03 13:10:00,43.88,43.88,43.67,43.67,131007.0,38.3012,38.3012,38.1179,38.1179,131007.0
2020-12-03 13:15:00,43.67,43.71,43.6,43.67,107996.0,38.1179,38.1528,38.0568,38.1179,107996.0
2020-12-03 13:20:00,43.69,43.72,43.67,43.72,16757.0,38.1354,38.1616,38.1179,38.1616,16757.0
2020-12-03 13:25:00,43.71,43.76,43.7,43.74,6629.0,38.1528,38.1965,38.1441,38.179,6629.0
2020-12-03 13:30:00,43.75,43.79,43.74,43.76,16439.0,38.1877,38.2227,38.179,38.1965,16439.0
2020-12-03 13:35:00,43.76,43.8,43.75,43.8,9557.0,38.1965,38.2314,38.1877,38.2314,9557.0
2020-12-03 13:40:00,43.8,43.84,43.8,43.83,24374.0,38.2314,38.2663,38.2314,38.2576,24374.0
2020-12-03 13:45:00,43.83,43.87,43.83,43.84,10170.0,38.2576,38.2925,38.2576,38.2663,10170.0
2020-12-03 13:50:00,43.84,43.84,43.82,43.83,4973.0,38.2663,38.2663,38.2488,38.2576,4973.0
2020-12-03 13:55:00,43.82,43.83,43.78,43.78,8141.0,38.2488,38.2576,38.2139,38.2139,8141.0
2020-12-03 14:00:00,43.78,43.87,43.77,43.85,12896.0,38.2139,38.2925,38.2052,38.275,12896.0
2020-12-03 14:05:00,43.84,43.88,43.84,43.88,1300.0,38.2663,38.3012,38.2663,38.3012,1300.0
2020-12-03 14:10:00,43.88,43.9,43.88,43.88,9582.0,38.3012,38.3187,38.3012,38.3012,9582.0
2020-12-03 14:15:00,43.87,43.93,43.87,43.93,4148.0,38.2925,38.3449,38.2925,38.3449,4148.0
2020-12-03 14:20:00,43.93,43.94,43.9,43.9,5993.0,38.3449,38.3536,38.3187,38.3187,5993.0
2020-12-03 14:25:00,43.9,43.94,43.9,43.92,6017.0,38.3187,38.3536,38.3187,38.3361,6017.0
2020-12-03 14:30:00,43.92,43.95,43.92,43.95,6266.0,38.3361,38.3623,38.3361,38.3623,6266.0
2020-12-03 14:35:00,43.94,43.94,43.93,43.93,1200.0,38.3536,38.3536,38.3449,38.3449,1200.0
2020-12-03 14:40:00,43.94,43.95,43.92,43.94,9040.0,38.3536,38.3623,38.3361,38.3536,9040.0
2020-12-03 14:45:00,43.95,43.97,43.95,43.96,3000.0,38.3623,38.3798,38.3623,38.371,3000.0
2020-12-03 14:50:00,43.97,43.97,43.97,43.97,2900.0,38.3798,38.3798,38.3798,38.3798,2900.0
2020-12-03 14:55:00,43.97,43.97,43.94,43.97,14099.0,38.3798,38.3798,38.3536,38.3798,14099.0
2020-12-03 15:00:00,43.97,43.98,43.96,43.97,3186.0,38.3798,38.3885,38.371,38.3798,3186.0
2020-12-03 15:05:00,43.97,43.97,43.94,43.96,9415.0,38.3798,38.3798,38.3536,38.371,9415.0
2020-12-03 15:10:00,43.97,44.01,43.97,44.0,32248.0,38.3798,38.4147,38.3798,38.406,32248.0
2020-12-03 15:15:00,43.99,44.0,43.97,44.0,9261.0,38.3972,38.406,38.3798,38.406,9261.0
2020-12-03 15:20:00,44.01,44.05,44.01,44.03,8621.0,38.4147,38.4496,38.4147,38.4321,8621.0
2020-12-03 15:25:00,44.04,44.05,44.02,44.04,6192.0,38.4409,38.4496,38.4234,38.4409,6192.0
2020-12-03 15:30:00,44.04,44.06,43.99,44.0,15416.0,38.4409,38.4583,38.3972,38.406,15416.0
2020-12-03 15:35:00,44.01,44.01,43.91,43.92,10870.0,38.4147,38.4147,38.3274,38.3361,10870.0
2020-12-03 15:40:00,43.9,43.9,43.78,43.88,38453.0,38.3187,38.3187,38.2139,38.3012,38453.0
2020-12-03 15:45:00,43.86,43.98,43.85,43.96,25174.0,38.2838,38.3885,38.275,38.371,25174.0
2020-12-03 15:50:00,43.96,44.03,43.9,43.99,166532.0,38.371,38.4321,38.3187,38.3972,166532.0
2020-12-03 15:55:00,44.0,44.13,43.96,44.12,127257.0,38.406,38.5194,38.371,38.5107,127257.0
2020-12-04 09:30:00,43.95,44.24,43.95,44.19,10888.0,38.3623,38.6154,38.3623,38.5718,10888.0
2020-12-04 09:35:00,44.18,44.2,44.13,44.18,16441.0,38.5631,38.5805,38.5194,38.5631,16441.0
2020-12-04 09:40:00,44.19,44.28,44.19,44.27,14206.0,38.5718,38.6504,38.5718,38.6416,14206.0
2020-12-04 09:45:00,44.27,44.41,44.27,44.41,26702.0,38.6416,38.7638,38.6416,38.7638,26702.0
2020-12-04 09:50:00,44.41,44.44,44.36,44.38,16235.0,38.7638,38.79,38.7202,38.7376,16235.0
2020-12-04 09:55:00,44.34,44.41,44.31,44.32,20102.0,38.7027,38.7638,38.6765,38.6853,20102.0
2020-12-04 10:00:00,44.31,44.43,44.3,44.42,14159.0,38.6765,38.7813,38.6678,38.7726,14159.0
2020-12-04 10:05:00,44.42,44.46,44.36,44.46,14660.0,38.7726,38.8075,38.7202,38.8075,14660.0
2020-12-04 10:10:00,44.44,44.46,44.4,44.42,10006.0,38.79,38.8075,38.7551,38.7726,10006.0
2020-12-04 10:15:00,44.42,44.48,44.4,44.47,10394.0,38.7726,38.8249,38.7551,38.8162,10394.0
2020-12-04 10:20:00,44.47,44.47,44.44,44.45,8019.0,38.8162,38.8162,38.79,38.7987,8019.0
2020-12-04 10:25:00,44.45,44.45,44.41,44.44,6548.0,38.7987,38.7987,38.7638,38.79,6548.0
2020-12-04 10:30:00,44.47,44.5,44.46,44.5,12241.0,38.8162,38.8424,38.8075,38.8424,12241.0
2020-12-04 10:35:00,44.51,44.51,44.45,44.46,19982.0,38.8511,38.8511,38.7987,38.8075,19982.0
2020-12-04 10:40:00,44.45,44.46,44.41,44.44,32691.0,38.7987,38.8075,38.7638,38.79,32691.0
2020-12-04 10:45:00,44.45,44.48,44.44,44.47,6200.0,38.7987,38.8249,38.79,38.8162,6200.0
2020-12-04 10:50:00,44.45,44.48,44.44,44.46,8341.0,38.7987,38.8249,38.79,38.8075,8341.0
2020-12-04 10:55:00,44.47,44.48,44.41,44.45,9819.0,38.8162,38.8249,38.7638,38.7987,9819.0
2020-12-04 11:00:00,44.45,44.47,44.44,44.46,6852.0,38.7987,38.8162,38.79,38.8075,6852.0
2020-12-04 11:05:00,44.46,44.47,44.41,44.42,11889.0,38.8075,38.8162,38.7638,38.7726,11889.0
2020-12-04 11:10:00,44.43,44.43,44.38,44.42,11139.0,38.7813,38.7813,38.7376,38.7726,11139.0
2020-12-04 11:15:00,44.41,44.41,44.34,44.34,10666.0,38.7638,38.7638,38.7027,38.7027,10666.0
2020-12-04 11:20:00,44.34,44.38,44.33,44.38,7455.0,38.7027,38.7376,38.694,38.7376,7455.0
2020-12-04 11:25:00,44.37,44.38,44.33,44.37,15979.0,38.7289,38.7376,38.694,38.7289,15979.0
2020-12-04 11:30:00,44.37,44.42,44.35,44.4,19249.0,38.7289,38.7726,38.7115,38.7551,19249.0
2020-12-04 11:35:00,44.4,44.44,44.38,44.43,8779.0,38.7551,38.79,38.7376,38.7813,8779.0
2020-12-04 11:40:00,44.43,44.44,44.41,44.42,6486.0,38.7813,38.79,38.7638,38.7726,6486.0
2020-12-04 11:45:00,44.43,44.43,44.38,44.41,3454.0,38.7813,38.7813,38.7376,38.7638,3454.0
2020-12-04 11:50:00,44.42,44.44,44.41,44.44,6784.0,38.7726,38.79,38.7638,38.79,6784.0
2020-12-04 11:55:00,44.44,44.44,44.4,44.4,4133.0,38.79,38.79,38.7551,38.7551,4133.0
2020-12-04 12:00:00,44.4,44.43,44.4,44.4,6933.0,38.7551,38.7813,38.7551,38.7551,6933.0
2020-12-04 12:05:00,44.4,44.42,44.4,44.41,8841.0,38.7551,38.7726,38.7551,38.7638,8841.0
2020-12-04 12:10:00,44.4,44.41,44.38,44.41,12551.0,38.7551,38.7638,38.7376,38.7638,12551.0
2020-12-04 12:15:00,44.41,44.42,44.37,44.38,8314.0,38.7638,38.7726,38.7289,38.7376,8314.0
2020-12-04 12:20:00,44.37,44.39,44.36,44.39,9918.0,38.7289,38.7464,38.7202,38.7464,9918.0
2020-12-04 12:25:00,44.39,44.39,44.36,44.37,10379.0,38.7464,38.7464,38.7202,38.7289,10379.0
2020-12-04 12:30:00,44.38,44.4,44.38,44.39,5700.0,38.7376,38.7551,38.7376,38.7464,5700.0
2020-12-04 12:35:00,44.38,44.38,44.36,44.38,6317.0,38.7376,38.7376,38.7202,38.7376,6317.0
2020-12-04 12:40:00,44.38,44.39,44.37,44.37,6701.0,38.7376,38.7464,38.7289,38.7289,6701.0
2020-12-04 12:45:00,44.36,44.36,44.33,44.34,3068.0,38.7202,38.7202,38.694,38.7027,3068.0
2020-12-04 12:50:00,44.35,44.35,44.3,44.33,11243.0,38.7115,38.7115,38.6678,38.694,11243.0
2020-12-04 12:55:00,44.33,44.35,44.3,44.35,10504.0,38.694,38.7115,38.6678,38.7115,10504.0
2020-12-04 13:00:00,44.35,44.36,44.35,44.35,7797.0,38.7115,38.7202,38.7115,38.7115,7797.0
2020-12-04 13:05:00,44.35,44.37,44.34,44.34,6476.0,38.7115,38.7289,38.7027,38.7027,6476.0
2020-12-04 13:10:00,44.33,44.33,44.31,44.32,5223.0,38.694,38.694,38.6765,38.6853,5223.0
2020-12-04 13:15:00,44.32,44.33,44.31,44.32,7672.0,38.6853,38.694,38.6765,38.6853,7672.0
2020-12-04 13:20:00,44.31,44.32,44.29,44.31,9365.0,38.6765,38.6853,38.6591,38.6765,9365.0
2020-12-04 13:25:00,44.31,44.31,44.27,44.27,2343.0,38.6765,38.6765,38.6416,38.6416,2343.0
2020-12-04 13:30:00,44.28,44.29,44.26,44.26,12557.0,38.6504,38.6591,38.6329,38.6329,12557.0
2020-12-04 13:35:00,44.26,44.31,44.26,44.31,10180.0,38.6329,38.6765,38.6329,38.6765,10180.0
2020-12-04 13:40:00,44.31,44.35,44.28,44.29,16020.0,38.6765,38.7115,38.6504,38.6591,16020.0
2020-12-04 13:45:00,44.3,44.33,44.28,44.28,11159.0,38.6678,38.694,38.6504,38.6504,11159.0
2020-12-04 13:50:00,44.29,44.35,44.29,44.35,20225.0,38.6591,38.7115,38.6591,38.7115,20225.0
2020-12-04 13:55:00,44.35,44.37,44.34,44.34,7773.0,38.7115,38.7289,38.7027,38.7027,7773.0
2020-12-04 14:00:00,44.34,44.38,44.33,44.36,12199.0,38.7027,38.7376,38.694,38.7202,12199.0
2020-12-04 14:05:00,44.35,44.35,44.24,44.24,43784.0,38.7115,38.7115,38.6154,38.6154,43784.0
2020-12-04 14:10:00,44.24,44.25,44.21,44.24,13252.0,38.6154,38.6242,38.5893,38.6154,13252.0
2020-12-04 14:15:00,44.24,44.26,44.24,44.26,12525.0,38.6154,38.6329,38.6154,38.6329,12525.0
2020-12-04 14:20:00,44.27,44.3,44.27,44.3,17261.0,38.6416,38.6678,38.6416,38.6678,17261.0
2020-12-04 14:25:00,44.29,44.29,44.26,44.26,11129.0,38.6591,38.6591,38.6329,38.6329,11129.0
2020-12-04 14:30:00,44.26,44.27,44.24,44.24,13314.0,38.6329,38.6416,38.6154,38.6154,13314.0
2020-12-04 14:35:00,44.24,44.26,44.24,44.26,9399.0,38.6154,38.6329,38.6154,38.6329,9399.0
2020-12-04 14:40:00,44.26,44.32,44.26,44.32,8061.0,38.6329,38.6853,38.6329,38.6853,8061.0
2020-12-04 14:45:00,44.32,44.36,44.31,44.36,18761.0,38.6853,38.7202,38.6765,38.7202,18761.0
2020-12-04 14:50:00,44.36,44.39,44.35,44.38,21650.0,38.7202,38.7464,38.7115,38.7376,21650.0
2020-12-04 14:55:00,44.38,44.4,44.38,44.39,11587.0,38.7376,38.7551,38.7376,38.7464,11587.0
2020-12-04 15:00:00,44.39,44.41,44.36,44.37,25600.0,38.7464,38.7638,38.7202,38.7289,25600.0
2020-12-04 15:05:00,44.38,44.39,44.38,44.39,8100.0,38.7376,38.7464,38.7376,38.7464,8100.0
2020-12-04 15:10:00,44.39,44.4,44.37,44.37,18588.0,38.7464,38.7551,38.7289,38.7289,18588.0
2020-12-04 15:15:00,44.38,44.38,44.36,44.37,8318.0,38.7376,38.7376,38.7202,38.7289,8318.0
2020-12-04 15:20:00,44.36,44.36,44.35,44.35,23919.0,38.7202,38.7202,38.7115,38.7115,23919.0
2020-12-04 15:25:00,44.35,44.36,44.29,44.32,11621.0,38.7115,38.7202,38.6591,38.6853,11621.0
2020-12-04 15:30:00,44.33,44.33,44.31,44.31,19526.0,38.694,38.694,38.6765,38.6765,19526.0
2020-12-04 15:35:00,44.31,44.31,44.26,44.27,24075.0,38.6765,38.6765,38.6329,38.6416,24075.0
2020-12-04 15:40:00,44.27,44.33,44.26,44.33,37033.0,38.6416,38.694,38.6329,38.694,37033.0
2020-12-04 15:45:00,44.33,44.33,44.28,44.29,20606.0,38.694,38.694,38.6504,38.6591,20606.0
2020-12-04 15:50:00,44.29,44.36,44.27,44.36,61022.0,38.6591,38.7202,38.6416,38.7202,61022.0
2020-12-04 15:55:00,44.36,44.38,44.33,44.38,68204.0,38.7202,38.7376,38.694,38.7376,68204.0
2020-12-07 09:30:00,44.27,44.28,44.1,44.17,16842.0,38.6416,38.6504,38.4932,38.5543,16842.0
2020-12-07 09:35:00,44.16,44.16,44.02,44.03,10913.0,38.5456,38.5456,38.4234,38.4321,10913.0
2020-12-07 09:40:00,44.0,44.03,43.91,43.93,25961.0,38.406,38.4321,38.3274,38.3449,25961.0
2020-12-07 09:45:00,43.95,44.06,43.92,44.06,23889.0,38.3623,38.4583,38.3361,38.4583,23889.0
2020-12-07 09:50:00,44.07,44.1,44.04,44.06,19311.0,38.4671,38.4932,38.4409,38.4583,19311.0
2020-12-07 09:55:00,44.07,44.16,44.04,44.16,11674.0,38.4671,38.5456,38.4409,38.5456,11674.0
2020-12-07 10:00:00,44.16,44.18,44.11,44.13,13450.0,38.5456,38.5631,38.502,38.5194,13450.0
2020-12-07 10:05:00,44.13,44.14,44.09,44.14,17098.0,38.5194,38.5282,38.4845,38.5282,17098.0
2020-12-07 10:10:00,44.15,44.25,44.15,44.22,9401.0,38.5369,38.6242,38.5369,38.598,9401.0
2020-12-07 10:15:00,44.22,44.28,44.21,44.27,8290.0,38.598,38.6504,38.5893,38.6416,8290.0
2020-12-07 10:20:00,44.28,44.28,44.26,44.27,5541.0,38.6504,38.6504,38.6329,38.6416,5541.0
2020-12-07 10:25:00,44.25,44.29,44.23,44.25,11710.0,38.6242,38.6591,38.6067,38.6242,11710.0
2020-12-07 10:30:00,44.26,44.29,44.24,44.28,10246.0,38.6329,38.6591,38.6154,38.6504,10246.0
2020-12-07 10:35:00,44.26,44.28,44.23,44.28,10037.0,38.6329,38.6504,38.6067,38.6504,10037.0
2020-12-07 10:40:00,44.28,44.38,44.28,44.37,11222.0,38.6504,38.7376,38.6504,38.7289,11222.0
2020-12-07 10:45:00,44.37,44.39,44.34,44.34,8354.0,38.7289,38.7464,38.7027,38.7027,8354.0
2020-12-07 10:50:00,44.3,44.34,44.28,44.33,7256.0,38.6678,38.7027,38.6504,38.694,7256.0
2020-12-07 10:55:00,44.31,44.35,44.31,44.33,5700.0,38.6765,38.7115,38.6765,38.694,5700.0
2020-12-07 11:00:00,44.33,44.34,44.31,44.33,6091.0,38.694,38.7027,38.6765,38.694,6091.0
2020-12-07 11:05:00,44.33,44.38,44.33,44.36,9595.0,38.694,38.7376,38.694,38.7202,9595.0
2020-12-07 11:10:00,44.36,44.39,44.34,44.38,11327.0,38.7202,38.7464,38.7027,38.7376,11327.0
2020-12-07 11:15:00,44.38,44.41,44.36,44.41,15520.0,38.7376,38.7638,38.7202,38.7638,15520.0
2020-12-07 11:20:00,44.4,44.41,44.34,44.38,14144.0,38.7551,38.7638,38.7027,38.7376,14144.0
2020-12-07 11:25:00,44.38,44.44,44.38,44.44,10302.0,38.7376,38.79,38.7376,38.79,10302.0
2020-12-07 11:30:00,44.44,44.49,44.4,44.49,8720.0,38.79,38.8337,38.7551,38.8337,8720.0
2020-12-07 11:35:00,44.48,44.49,44.44,44.48,8816.0,38.8249,38.8337,38.79,38.8249,8816.0
2020-12-07 11:40:00,44.47,44.47,44.43,44.44,9854.0,38.8162,38.8162,38.7813,38.79,9854.0
2020-12-07 11:45:00,44.44,44.45,44.42,44.42,5825.0,38.79,38.7987,38.7726,38.7726,5825.0
2020-12-07 11:50:00,44.42,44.44,44.41,44.44,7289.0,38.7726,38.79,38.7638,38.79,7289.0
2020-12-07 11:55:00,44.43,44.46,44.38,44.43,15869.0,38.7813,38.8075,38.7376,38.7813,15869.0
2020-12-07 12:00:00,44.43,44.43,44.4,44.42,5921.0,38.7813,38.7813,38.7551,38.7726,5921.0
2020-12-07 12:05:00,44.42,44.42,44.33,44.34,17354.0,38.7726,38.7726,38.694,38.7027,17354.0
2020-12-07 12:10:00,44.35,44.38,44.33,44.33,6955.0,38.7115,38.7376,38.694,38.694,6955.0
2020-12-07 12:15:00,44.33,44.33,44.29,44.31,10381.0,38.694,38.694,38.6591,38.6765,10381.0
2020-12-07 12:20:00,44.32,44.32,44.29,44.3,10425.0,38.6853,38.6853,38.6591,38.6678,10425.0
2020-12-07 12:25:00,44.29,44.29,44.25,44.28,12356.0,38.6591,38.6591,38.6242,38.6504,12356.0
2020-12-07 12:30:00,44.28,44.28,44.26,44.28,7227.0,38.6504,38.6504,38.6329,38.6504,7227.0
2020-12-07 12:35:00,44.28,44.29,44.26,44.28,3860.0,38.6504,38.6591,38.6329,38.6504,3860.0
2020-12-07 12:40:00,44.29,44.31,44.27,44.31,9357.0,38.6591,38.6765,38.6416,38.6765,9357.0
2020-12-07 12:45:00,44.3,44.31,44.28,44.31,7439.0,38.6678,38.6765,38.6504,38.6765,7439.0
2020-12-07 12:50:00,44.31,44.31,44.28,44.28,3925.0,38.6765,38.6765,38.6504,38.6504,3925.0
2020-12-07 12:55:00,44.29,44.29,44.24,44.24,8736.0,38.6591,38.6591,38.6154,38.6154,8736.0
2020-12-07 13:00:00,44.24,44.24,44.23,44.24,6740.0,38.6154,38.6154,38.6067,38.6154,6740.0
2020-12-07 13:05:00,44.23,44.24,44.21,44.22,7243.0,38.6067,38.6154,38.5893,38.598,7243.0
2020-12-07 13:10:00,44.22,44.24,44.2,44.2,8657.0,38.598,38.6154,38.5805,38.5805,8657.0
2020-12-07 13:15:00,44.2,44.24,44.19,44.22,7636.0,38.5805,38.6154,38.5718,38.598,7636.0
2020-12-07 13:20:00,44.22,44.25,44.22,44.25,2750.0,38.598,38.6242,38.598,38.6242,2750.0
2020-12-07 13:25:00,44.25,44.26,44.24,44.24,3945.0,38.6242,38.6329,38.6154,38.6154,3945.0
2020-12-07 13:30:00,44.24,44.24,44.23,44.24,7578.0,38.6154,38.6154,38.6067,38.6154,7578.0
2020-12-07 13:35:00,44.25,44.28,44.25,44.26,5103.0,38.6242,38.6504,38.6242,38.6329,5103.0
2020-12-07 13:40:00,44.26,44.26,44.18,44.21,6725.0,38.6329,38.6329,38.5631,38.5893,6725.0
2020-12-07 13:45:00,44.22,44.23,44.21,44.21,4967.0,38.598,38.6067,38.5893,38.5893,4967.0
2020-12-07 13:50:00,44.22,44.24,44.22,44.24,3418.0,38.598,38.6154,38.598,38.6154,3418.0
2020-12-07 13:55:00,44.24,44.24,44.2,44.22,10596.0,38.6154,38.6154,38.5805,38.598,10596.0
2020-12-07 14:00:00,44.23,44.23,44.17,44.2,6305.0,38.6067,38.6067,38.5543,38.5805,6305.0
2020-12-07 14:05:00,44.19,44.22,44.19,44.22,2892.0,38.5718,38.598,38.5718,38.598,2892.0
2020-12-07 14:10:00,44.23,44.23,44.19,44.19,11531.0,38.6067,38.6067,38.5718,38.5718,11531.0
2020-12-07 14:15:00,44.18,44.2,44.15,44.18,6550.0,38.5631,38.5805,38.5369,38.5631,6550.0
2020-12-07 14:20:00,44.19,44.2,44.19,44.2,4013.0,38.5718,38.5805,38.5718,38.5805,4013.0
2020-12-07 14:25:00,44.19,44.19,44.17,44.19,7226.0,38.5718,38.5718,38.5543,38.5718,7226.0
2020-12-07 14:30:00,44.19,44.21,44.17,44.17,10671.0,38.5718,38.5893,38.5543,38.5543,10671.0
2020-12-07 14:35:00,44.17,44.22,44.17,44.22,4997.0,38.5543,38.598,38.5543,38.598,4997.0
2020-12-07 14:40:00,44.22,44.22,44.18,44.2,11596.0,38.598,38.598,38.5631,38.5805,11596.0
2020-12-07 14:45:00,44.2,44.22,44.17,44.22,10316.0,38.5805,38.598,38.5543,38.598,10316.0
2020-12-07 14:50:00,44.24,44.24,44.2,44.2,5542.0,38.6154,38.6154,38.5805,38.5805,5542.0
2020-12-07 14:55:00,44.18,44.19,44.16,44.16,7041.0,38.5631,38.5718,38.5456,38.5456,7041.0
2020-12-07 15:00:00,44.17,44.19,44.15,44.18,9161.0,38.5543,38.5718,38.5369,38.5631,9161.0
2020-12-07 15:05:00,44.18,44.19,44.17,44.19,4314.0,38.5631,38.5718,38.5543,38.5718,4314.0
2020-12-07 15:10:00,44.2,44.21,44.16,44.16,14275.0,38.5805,38.5893,38.5456,38.5456,14275.0
2020-12-07 15:15:00,44.17,44.21,44.17,44.2,9538.0,38.5543,38.5893,38.5543,38.5805,9538.0
2020-12-07 15:20:00,44.2,44.22,44.2,44.22,4499.0,38.5805,38.598,38.5805,38.598,4499.0
2020-12-07 15:25:00,44.22,44.26,44.22,44.24,5006.0,38.598,38.6329,38.598,38.6154,5006.0
2020-12-07 15:30:00,44.24,44.31,44.24,44.31,9523.0,38.6154,38.6765,38.6154,38.6765,9523.0
2020-12-07 15:35:00,44.31,44.31,44.28,44.28,9402.0,38.6765,38.6765,38.6504,38.6504,9402.0
2020-12-07 15:40:00,44.29,44.29,44.18,44.21,17063.0,38.6591,38.6591,38.5631,38.5893,17063.0
2020-12-07 15:45:00,44.2,44.21,44.15,44.16,10454.0,38.5805,38.5893,38.5369,38.5456,10454.0
2020-12-07 15:50:00,44.15,44.27,44.15,44.26,37661.0,38.5369,38.6416,38.5369,38.6329,37661.0
2020-12-07 15:55:00,44.26,44.36,44.25,44.34,63048.0,38.6329,38.7202,38.6242,38.7027,63048.0
2020-12-08 09:30:00,44.12,44.13,43.93,44.06,28425.0,38.5107,38.5194,38.3449,38.4583,28425.0
2020-12-08 09:35:00,44.05,44.2,44.03,44.2,23494.0,38.4496,38.5805,38.4321,38.5805,23494.0
2020-12-08 09:40:00,44.2,44.26,44.19,44.25,17911.0,38.5805,38.6329,38.5718,38.6242,17911.0
2020-12-08 09:45:00,44.25,44.26,44.21,44.22,17495.0,38.6242,38.6329,38.5893,38.598,17495.0
2020-12-08 09:50:00,44.21,44.28,44.21,44.23,10008.0,38.5893,38.6504,38.5893,38.6067,10008.0
2020-12-08 09:55:00,44.21,44.26,44.18,44.22,14244.0,38.5893,38.6329,38.5631,38.598,14244.0
2020-12-08 10:00:00,44.22,44.22,44.09,44.1,62450.0,38.598,38.598,38.4845,38.4932,62450.0
2020-12-08 10:05:00,44.1,44.16,44.1,44.15,34473.0,38.4932,38.5456,38.4932,38.5369,34473.0
2020-12-08 10:10:00,44.13,44.16,44.09,44.11,14895.0,38.5194,38.5456,38.4845,38.502,14895.0
2020-12-08 10:15:00,44.11,44.18,44.06,44.18,13590.0,38.502,38.5631,38.4583,38.5631,13590.0
2020-12-08 10:20:00,44.17,44.19,44.11,44.13,13967.0,38.5543,38.5718,38.502,38.5194,13967.0
2020-12-08 10:25:00,44.12,44.17,44.1,44.16,16357.0,38.5107,38.5543,38.4932,38.5456,16357.0
2020-12-08 10:30:00,44.17,44.19,44.16,44.19,4974.0,38.5543,38.5718,38.5456,38.5718,4974.0
2020-12-08 10:35:00,44.19,44.22,44.17,44.17,9777.0,38.5718,38.598,38.5543,38.5543,9777.0
2020-12-08 10:40:00,44.18,44.19,44.16,44.16,8410.0,38.5631,38.5718,38.5456,38.5456,8410.0
2020-12-08 10:45:00,44.18,44.24,44.17,44.22,7277.0,38.5631,38.6154,38.5543,38.598,7277.0
2020-12-08 10:50:00,44.22,44.24,44.2,44.24,9447.0,38.598,38.6154,38.5805,38.6154,9447.0
2020-12-08 10:55:00,44.25,44.27,44.23,44.24,7778.0,38.6242,38.6416,38.6067,38.6154,7778.0
2020-12-08 11:00:00,44.25,44.3,44.24,44.26,10014.0,38.6242,38.6678,38.6154,38.6329,10014.0
2020-12-08 11:05:00,44.26,44.28,44.24,44.24,7317.0,38.6329,38.6504,38.6154,38.6154,7317.0
2020-12-08 11:10:00,44.24,44.25,44.22,44.22,4700.0,38.6154,38.6242,38.598,38.598,4700.0
2020-12-08 11:15:00,44.22,44.25,44.22,44.25,9521.0,38.598,38.6242,38.598,38.6242,9521.0
2020-12-08 11:20:00,44.26,44.35,44.26,44.29,19865.0,38.6329,38.7115,38.6329,38.6591,19865.0
2020-12-08 11:25:00,44.28,44.3,44.27,44.3,11947.0,38.6504,38.6678,38.6416,38.6678,11947.0
2020-12-08 11:30:00,44.3,44.34,44.3,44.33,5018.0,38.6678,38.7027,38.6678,38.694,5018.0
2020-12-08 11:35:00,44.32,44.33,44.31,44.33,4000.0,38.6853,38.694,38.6765,38.694,4000.0
2020-12-08 11:40:00,44.33,44.33,44.28,44.29,4184.0,38.694,38.694,38.6504,38.6591,4184.0
2020-12-08 11:45:00,44.31,44.33,44.28,44.28,4110.0,38.6765,38.694,38.6504,38.6504,4110.0
2020-12-08 11:50:00,44.28,44.33,44.28,44.31,4303.0,38.6504,38.694,38.6504,38.6765,4303.0
2020-12-08 11:55:00,44.28,44.3,44.26,44.3,7636.0,38.6504,38.6678,38.6329,38.6678,7636.0
2020-12-08 12:00:00,44.31,44.33,44.26,44.28,4825.0,38.6765,38.694,38.6329,38.6504,4825.0
2020-12-08 12:05:00,44.27,44.31,44.26,44.31,3325.0,38.6416,38.6765,38.6329,38.6765,3325.0
2020-12-08 12:10:00,44.3,44.33,44.3,44.32,2204.0,38.6678,38.694,38.6678,38.6853,2204.0
2020-12-08 12:15:00,44.32,44.35,44.31,44.35,6649.0,38.6853,38.7115,38.6765,38.7115,6649.0
2020-12-08 12:20:00,44.34,44.34,44.32,44.33,3562.0,38.7027,38.7027,38.6853,38.694,3562.0
2020-12-08 12:25:00,44.34,44.37,44.32,44.36,8000.0,38.7027,38.7289,38.6853,38.7202,8000.0
2020-12-08 12:30:00,44.36,44.44,44.36,44.44,4939.0,38.7202,38.79,38.7202,38.79,4939.0
2020-12-08 12:35:00,44.43,44.43,44.39,44.41,5422.0,38.7813,38.7813,38.7464,38.7638,5422.0
2020-12-08 12:40:00,44.42,44.43,44.41,44.42,3326.0,38.7726,38.7813,38.7638,38.7726,3326.0
2020-12-08 12:45:00,44.42,44.44,44.39,44.41,4784.0,38.7726,38.79,38.7464,38.7638,4784.0
2020-12-08 12:50:00,44.42,44.47,44.42,44.46,7293.0,38.7726,38.8162,38.7726,38.8075,7293.0
2020-12-08 12:55:00,44.44,44.48,44.44,44.48,5706.0,38.79,38.8249,38.79,38.8249,5706.0
2020-12-08 13:00:00,44.47,44.49,44.45,44.49,4229.0,38.8162,38.8337,38.7987,38.8337,4229.0
2020-12-08 13:05:00,44.48,44.52,44.45,44.51,12695.0,38.8249,38.8598,38.7987,38.8511,12695.0
2020-12-08 13:10:00,44.5,44.5,44.47,44.47,936.0,38.8424,38.8424,38.8162,38.8162,936.0
2020-12-08 13:15:00,44.46,44.49,44.46,44.47,5611.0,38.8075,38.8337,38.8075,38.8162,5611.0
2020-12-08 13:20:00,44.47,44.48,44.43,44.43,3500.0,38.8162,38.8249,38.7813,38.7813,3500.0
2020-12-08 13:25:00,44.44,44.48,44.44,44.47,5877.0,38.79,38.8249,38.79,38.8162,5877.0
2020-12-08 13:30:00,44.47,44.48,44.44,44.45,8192.0,38.8162,38.8249,38.79,38.7987,8192.0
2020-12-08 13:35:00,44.44,44.45,44.43,44.43,2725.0,38.79,38.7987,38.7813,38.7813,2725.0
2020-12-08 13:40:00,44.43,44.44,44.42,44.43,4074.0,38.7813,38.79,38.7726,38.7813,4074.0
2020-12-08 13:45:00,44.44,44.47,44.44,44.47,9586.0,38.79,38.8162,38.79,38.8162,9586.0
2020-12-08 13:50:00,44.48,44.49,44.47,44.48,6512.0,38.8249,38.8337,38.8162,38.8249,6512.0
2020-12-08 13:55:00,44.47,44.47,44.47,44.47,3675.0,38.8162,38.8162,38.8162,38.8162,3675.0
2020-12-08 14:00:00,44.47,44.48,44.46,44.47,3545.0,38.8162,38.8249,38.8075,38.8162,3545.0
2020-12-08 14:05:00,44.45,44.45,44.39,44.4,17445.0,38.7987,38.7987,38.7464,38.7551,17445.0
2020-12-08 14:10:00,44.39,44.4,44.37,44.4,6457.0,38.7464,38.7551,38.7289,38.7551,6457.0
2020-12-08 14:15:00,44.41,44.42,44.4,44.42,1686.0,38.7638,38.7726,38.7551,38.7726,1686.0
2020-12-08 14:20:00,44.42,44.44,44.42,44.42,4122.0,38.7726,38.79,38.7726,38.7726,4122.0
2020-12-08 14:25:00,44.43,44.45,44.43,44.45,5325.0,38.7813,38.7987,38.7813,38.7987,5325.0
2020-12-08 14:30:00,44.45,44.47,44.44,44.47,3237.0,38.7987,38.8162,38.79,38.8162,3237.0
2020-12-08 14:35:00,44.45,44.46,44.44,44.45,2995.0,38.7987,38.8075,38.79,38.7987,2995.0
2020-12-08 14:40:00,44.45,44.46,44.41,44.41,6475.0,38.7987,38.8075,38.7638,38.7638,6475.0
2020-12-08 14:45:00,44.42,44.43,44.39,44.4,3572.0,38.7726,38.7813,38.7464,38.7551,3572.0
2020-12-08 14:50:00,44.39,44.43,44.38,44.43,6154.0,38.7464,38.7813,38.7376,38.7813,6154.0
2020-12-08 14:55:00,44.43,44.46,44.43,44.45,4010.0,38.7813,38.8075,38.7813,38.7987,4010.0
2020-12-08 15:00:00,44.45,44.46,44.44,44.44,3517.0,38.7987,38.8075,38.79,38.79,3517.0
2020-12-08 15:05:00,44.42,44.45,44.42,44.43,8547.0,38.7726,38.7987,38.7726,38.7813,8547.0
2020-12-08 15:10:00,44.45,44.47,44.42,44.45,7858.0,38.7987,38.8162,38.7726,38.7987,7858.0
2020-12-08 15:15:00,44.45,44.47,44.4,44.44,6031.0,38.7987,38.8162,38.7551,38.79,6031.0
2020-12-08 15:20:00,44.43,44.46,44.42,44.44,4679.0,38.7813,38.8075,38.7726,38.79,4679.0
2020-12-08 15:25:00,44.45,44.47,44.43,44.46,4942.0,38.7987,38.8162,38.7813,38.8075,4942.0
2020-12-08 15:30:00,44.45,44.47,44.44,44.47,14040.0,38.7987,38.8162,38.79,38.8162,14040.0
2020-12-08 15:35:00,44.46,44.46,44.42,44.42,8100.0,38.8075,38.8075,38.7726,38.7726,8100.0
2020-12-08 15:40:00,44.41,44.42,44.39,44.42,13756.0,38.7638,38.7726,38.7464,38.7726,13756.0
2020-12-08 15:45:00,44.42,44.44,44.38,44.38,21872.0,38.7726,38.79,38.7376,38.7376,21872.0
2020-12-08 15:50:00,44.37,44.4,44.35,44.35,31898.0,38.7289,38.7551,38.7115,38.7115,31898.0
2020-12-08 15:55:00,44.35,44.38,44.35,44.37,24834.0,38.7115,38.7376,38.7115,38.7289,24834.0
2020-12-09 09:30:00,44.45,44.56,44.36,44.53,17840.0,38.7987,38.8948,38.7202,38.8686,17840.0
2020-12-09 09:35:00,44.52,44.65,44.51,44.57,20093.0,38.8598,38.9733,38.8511,38.9035,20093.0
2020-12-09 09:40:00,44.58,44.65,44.56,44.59,13998.0,38.9122,38.9733,38.8948,38.9209,13998.0
2020-12-09 09:45:00,44.6,44.6,44.54,44.56,11374.0,38.9297,38.9297,38.8773,38.8948,11374.0
2020-12-09 09:50:00,44.57,44.63,44.55,44.63,7726.0,38.9035,38.9559,38.886,38.9559,7726.0
2020-12-09 09:55:00,44.63,44.64,44.59,44.6,10544.0,38.9559,38.9646,38.9209,38.9297,10544.0
2020-12-09 10:00:00,44.57,44.63,44.56,44.63,11432.0,38.9035,38.9559,38.8948,38.9559,11432.0
2020-12-09 10:05:00,44.63,44.65,44.6,44.62,6340.0,38.9559,38.9733,38.9297,38.9471,6340.0
2020-12-09 10:10:00,44.6,44.6,44.49,44.53,16917.0,38.9297,38.9297,38.8337,38.8686,16917.0
2020-12-09 10:15:00,44.53,44.65,44.53,44.65,12377.0,38.8686,38.9733,38.8686,38.9733,12377.0
2020-12-09 10:20:00,44.65,44.67,44.6,44.61,11953.0,38.9733,38.9908,38.9297,38.9384,11953.0
2020-12-09 10:25:00,44.63,44.63,44.59,44.59,6700.0,38.9559,38.9559,38.9209,38.9209,6700.0
2020-12-09 10:30:00,44.59,44.6,44.54,44.55,13578.0,38.9209,38.9297,38.8773,38.886,13578.0
2020-12-09 10:35:00,44.54,44.55,44.49,44.49,5012.0,38.8773,38.886,38.8337,38.8337,5012.0
2020-12-09 10:40:00,44.5,44.55,44.5,44.52,6292.0,38.8424,38.886,38.8424,38.8598,6292.0
2020-12-09 10:45:00,44.51,44.53,44.47,44.53,4764.0,38.8511,38.8686,38.8162,38.8686,4764.0
2020-12-09 10:50:00,44.52,44.56,44.51,44.55,4990.0,38.8598,38.8948,38.8511,38.886,4990.0
2020-12-09 10:55:00,44.54,44.54,44.46,44.49,7534.0,38.8773,38.8773,38.8075,38.8337,7534.0
2020-12-09 11:00:00,44.49,44.49,44.41,44.41,10247.0,38.8337,38.8337,38.7638,38.7638,10247.0
2020-12-09 11:05:00,44.41,44.47,44.38,44.46,9626.0,38.7638,38.8162,38.7376,38.8075,9626.0
2020-12-09 11:10:00,44.46,44.47,44.44,44.46,8389.0,38.8075,38.8162,38.79,38.8075,8389.0
2020-12-09 11:15:00,44.44,44.44,44.4,44.41,6623.0,38.79,38.79,38.7551,38.7638,6623.0
2020-12-09 11:20:00,44.4,44.43,44.39,44.43,11674.0,38.7551,38.7813,38.7464,38.7813,11674.0
2020-12-09 11:25:00,44.44,44.46,44.43,44.46,6915.0,38.79,38.8075,38.7813,38.8075,6915.0
2020-12-09 11:30:00,44.47,44.47,44.42,44.42,9620.0,38.8162,38.8162,38.7726,38.7726,9620.0
2020-12-09 11:35:00,44.42,44.47,44.42,44.47,11252.0,38.7726,38.8162,38.7726,38.8162,11252.0
2020-12-09 11:40:00,44.48,44.48,44.47,44.47,1500.0,38.8249,38.8249,38.8162,38.8162,1500.0
2020-12-09 11:45:00,44.48,44.52,44.48,44.52,18696.0,38.8249,38.8598,38.8249,38.8598,18696.0
2020-12-09 11:50:00,44.53,44.59,44.52,44.56,14485.0,38.8686,38.9209,38.8598,38.8948,14485.0
2020-12-09 11:55:00,44.55,44.6,44.55,44.6,2840.0,38.886,38.9297,38.886,38.9297,2840.0
2020-12-09 12:00:00,44.6,44.64,44.6,44.61,9843.0,38.9297,38.9646,38.9297,38.9384,9843.0
2020-12-09 12:05:00,44.6,44.63,44.59,44.62,4461.0,38.9297,38.9559,38.9209,38.9471,4461.0
2020-12-09 12:10:00,44.62,44.64,44.61,44.64,3400.0,38.9471,38.9646,38.9384,38.9646,3400.0
2020-12-09 12:15:00,44.65,44.65,44.6,44.6,8841.0,38.9733,38.9733,38.9297,38.9297,8841.0
2020-12-09 12:20:00,44.58,44.63,44.58,44.61,11711.0,38.9122,38.9559,38.9122,38.9384,11711.0
2020-12-09 12:25:00,44.61,44.67,44.61,44.67,4709.0,38.9384,38.9908,38.9384,38.9908,4709.0
2020-12-09 12:30:00,44.67,44.68,44.64,44.65,14290.0,38.9908,38.9995,38.9646,38.9733,14290.0
2020-12-09 12:35:00,44.65,44.67,44.64,44.66,11459.0,38.9733,38.9908,38.9646,38.982,11459.0
2020-12-09 12:40:00,44.66,44.69,44.66,44.69,5100.0,38.982,39.0082,38.982,39.0082,5100.0
2020-12-09 12:45:00,44.68,44.69,44.63,44.63,41038.0,38.9995,39.0082,38.9559,38.9559,41038.0
2020-12-09 12:50:00,44.62,44.65,44.59,44.65,19960.0,38.9471,38.9733,38.9209,38.9733,19960.0
2020-12-09 12:55:00,44.65,44.74,44.65,44.73,11079.0,38.9733,39.0519,38.9733,39.0431,11079.0
2020-12-09 13:00:00,44.72,44.72,44.65,44.66,17310.0,39.0344,39.0344,38.9733,38.982,17310.0
2020-12-09 13:05:00,44.65,44.71,44.65,44.66,17809.0,38.9733,39.0257,38.9733,38.982,17809.0
2020-12-09 13:10:00,44.68,44.73,44.66,44.68,30733.0,38.9995,39.0431,38.982,38.9995,30733.0
2020-12-09 13:15:00,44.69,44.73,44.67,44.68,18443.0,39.0082,39.0431,38.9908,38.9995,18443.0
2020-12-09 13:20:00,44.69,44.69,44.62,44.62,9826.0,39.0082,39.0082,38.9471,38.9471,9826.0
2020-12-09 13:25:00,44.62,44.62,44.58,44.62,15606.0,38.9471,38.9471,38.9122,38.9471,15606.0
2020-12-09 13:30:00,44.61,44.61,44.55,44.55,12068.0,38.9384,38.9384,38.886,38.886,12068.0
2020-12-09 13:35:00,44.54,44.59,44.54,44.59,14215.0,38.8773,38.9209,38.8773,38.9209,14215.0
2020-12-09 13:40:00,44.6,44.67,44.57,44.65,12368.0,38.9297,38.9908,38.9035,38.9733,12368.0
2020-12-09 13:45:00,44.65,44.66,44.64,44.65,14523.0,38.9733,38.982,38.9646,38.9733,14523.0
2020-12-09 13:50:00,44.65,44.67,44.64,44.66,17220.0,38.9733,38.9908,38.9646,38.982,17220.0
2020-12-09 13:55:00,44.65,44.68,44.62,44.66,36249.0,38.9733,38.9995,38.9471,38.982,36249.0
2020-12-09 14:00:00,44.67,44.72,44.66,44.68,18894.0,38.9908,39.0344,38.982,38.9995,18894.0
2020-12-09 14:05:00,44.69,44.69,44.63,44.63,8424.0,39.0082,39.0082,38.9559,38.9559,8424.0
2020-12-09 14:10:00,44.64,44.66,44.62,44.63,8806.0,38.9646,38.982,38.9471,38.9559,8806.0
2020-12-09 14:15:00,44.64,44.72,44.64,44.71,21786.0,38.9646,39.0344,38.9646,39.0257,21786.0
2020-12-09 14:20:00,44.71,44.74,44.67,44.73,14239.0,39.0257,39.0519,38.9908,39.0431,14239.0
2020-12-09 14:25:00,44.73,44.77,44.72,44.76,12700.0,39.0431,39.0781,39.0344,39.0693,12700.0
2020-12-09 14:30:00,44.77,44.78,44.69,44.69,20836.0,39.0781,39.0868,39.0082,39.0082,20836.0
2020-12-09 14:35:00,44.68,44.69,44.63,44.66,6666.0,38.9995,39.0082,38.9559,38.982,6666.0
2020-12-09 14:40:00,44.65,44.65,44.59,44.63,18362.0,38.9733,38.9733,38.9209,38.9559,18362.0
2020-12-09 14:45:00,44.63,44.71,44.63,44.7,22068.0,38.9559,39.0257,38.9559,39.017,22068.0
2020-12-09 14:50:00,44.72,44.72,44.69,44.71,10718.0,39.0344,39.0344,39.0082,39.0257,10718.0
2020-12-09 14:55:00,44.71,44.75,44.71,44.75,10132.0,39.0257,39.0606,39.0257,39.0606,10132.0
2020-12-09 15:00:00,44.73,44.74,44.68,44.69,7575.0,39.0431,39.0519,38.9995,39.0082,7575.0
2020-12-09 15:05:00,44.69,44.72,44.65,44.7,12090.0,39.0082,39.0344,38.9733,39.017,12090.0
2020-12-09 15:10:00,44.71,44.75,44.67,44.67,23781.0,39.0257,39.0606,38.9908,38.9908,23781.0
2020-12-09 15:15:00,44.67,44.69,44.65,44.66,9887.0,38.9908,39.0082,38.9733,38.982,9887.0
2020-12-09 15:20:00,44.67,44.67,44.63,44.64,14860.0,38.9908,38.9908,38.9559,38.9646,14860.0
2020-12-09 15:25:00,44.63,44.63,44.58,44.61,13445.0,38.9559,38.9559,38.9122,38.9384,13445.0
2020-12-09 15:30:00,44.61,44.67,44.61,44.65,20143.0,38.9384,38.9908,38.9384,38.9733,20143.0
2020-12-09 15:35:00,44.65,44.71,44.63,44.71,13897.0,38.9733,39.0257,38.9559,39.0257,13897.0
2020-12-09 15:40:00,44.71,44.79,44.7,44.79,18379.0,39.0257,39.0955,39.017,39.0955,18379.0
2020-12-09 15:45:00,44.78,44.83,44.74,44.75,35071.0,39.0868,39.1304,39.0519,39.0606,35071.0
2020-12-09 15:50:00,44.76,44.77,44.68,44.69,69468.0,39.0693,39.0781,38.9995,39.0082,69468.0
2020-12-09 15:55:00,44.69,44.74,44.68,44.68,66065.0,39.0082,39.0519,38.9995,38.9995,66065.0
2020-12-10 09:30:00,44.6,44.6,44.24,44.24,36172.0,38.9297,38.9297,38.6154,38.6154,36172.0
2020-12-10 09:35:00,44.25,44.3,44.12,44.26,34706.0,38.6242,38.6678,38.5107,38.6329,34706.0
2020-12-10 09:40:00,44.26,44.28,44.15,44.15,37699.0,38.6329,38.6504,38.5369,38.5369,37699.0
2020-12-10 09:45:00,44.15,44.25,44.15,44.24,21651.0,38.5369,38.6242,38.5369,38.6154,21651.0
2020-12-10 09:50:00,44.24,44.44,44.24,44.41,23663.0,38.6154,38.79,38.6154,38.7638,23663.0
2020-12-10 09:55:00,44.42,44.53,44.4,44.49,19366.0,38.7726,38.8686,38.7551,38.8337,19366.0
2020-12-10 10:00:00,44.49,44.49,44.41,44.42,19206.0,38.8337,38.8337,38.7638,38.7726,19206.0
2020-12-10 10:05:00,44.42,44.5,44.4,44.46,20772.0,38.7726,38.8424,38.7551,38.8075,20772.0
2020-12-10 10:10:00,44.46,44.52,44.46,44.46,12870.0,38.8075,38.8598,38.8075,38.8075,12870.0
2020-12-10 10:15:00,44.47,44.49,44.42,44.49,11780.0,38.8162,38.8337,38.7726,38.8337,11780.0
2020-12-10 10:20:00,44.5,44.52,44.47,44.49,12371.0,38.8424,38.8598,38.8162,38.8337,12371.0
2020-12-10 10:25:00,44.47,44.51,44.46,44.51,6355.0,38.8162,38.8511,38.8075,38.8511,6355.0
2020-12-10 10:30:00,44.51,44.52,44.47,44.48,15436.0,38.8511,38.8598,38.8162,38.8249,15436.0
2020-12-10 10:35:00,44.47,44.49,44.44,44.47,18351.0,38.8162,38.8337,38.79,38.8162,18351.0
2020-12-10 10:40:00,44.48,44.55,44.4,44.4,27420.0,38.8249,38.886,38.7551,38.7551,27420.0
2020-12-10 10:45:00,44.4,44.41,44.36,44.39,8579.0,38.7551,38.7638,38.7202,38.7464,8579.0
2020-12-10 10:50:00,44.4,44.52,44.4,44.52,14139.0,38.7551,38.8598,38.7551,38.8598,14139.0
2020-12-10 10:55:00,44.53,44.55,44.5,44.53,7975.0,38.8686,38.886,38.8424,38.8686,7975.0
2020-12-10 11:00:00,44.53,44.59,44.52,44.59,9639.0,38.8686,38.9209,38.8598,38.9209,9639.0
2020-12-10 11:05:00,44.57,44.58,44.51,44.52,11361.0,38.9035,38.9122,38.8511,38.8598,11361.0
2020-12-10 11:10:00,44.52,44.56,44.51,44.56,5050.0,38.8598,38.8948,38.8511,38.8948,5050.0
2020-12-10 11:15:00,44.57,44.6,44.54,44.55,7185.0,38.9035,38.9297,38.8773,38.886,7185.0
2020-12-10 11:20:00,44.56,44.58,44.55,44.57,12479.0,38.8948,38.9122,38.886,38.9035,12479.0
2020-12-10 11:25:00,44.58,44.58,44.53,44.54,5699.0,38.9122,38.9122,38.8686,38.8773,5699.0
2020-12-10 11:30:00,44.54,44.58,44.54,44.55,7988.0,38.8773,38.9122,38.8773,38.886,7988.0
2020-12-10 11:35:00,44.55,44.57,44.53,44.57,5434.0,38.886,38.9035,38.8686,38.9035,5434.0
2020-12-10 11:40:00,44.56,44.59,44.55,44.58,6048.0,38.8948,38.9209,38.886,38.9122,6048.0
2020-12-10 11:45:00,44.57,44.58,44.5,44.5,9856.0,38.9035,38.9122,38.8424,38.8424,9856.0
2020-12-10 11:50:00,44.5,44.5,44.42,44.42,12648.0,38.8424,38.8424,38.7726,38.7726,12648.0
2020-12-10 11:55:00,44.42,44.48,44.42,44.47,5062.0,38.7726,38.8249,38.7726,38.8162,5062.0
2020-12-10 12:00:00,44.47,44.47,44.44,44.44,3968.0,38.8162,38.8162,38.79,38.79,3968.0
2020-12-10 12:05:00,44.44,44.46,44.44,44.46,5938.0,38.79,38.8075,38.79,38.8075,5938.0
2020-12-10 12:10:00,44.46,44.48,44.44,44.44,5369.0,38.8075,38.8249,38.79,38.79,5369.0
2020-12-10 12:15:00,44.44,44.45,44.44,44.44,3310.0,38.79,38.7987,38.79,38.79,3310.0
2020-12-10 12:20:00,44.44,44.44,44.39,44.42,10758.0,38.79,38.79,38.7464,38.7726,10758.0
2020-12-10 12:25:00,44.44,44.44,44.4,44.43,5084.0,38.79,38.79,38.7551,38.7813,5084.0
2020-12-10 12:30:00,44.44,44.48,44.44,44.44,3799.0,38.79,38.8249,38.79,38.79,3799.0
2020-12-10 12:35:00,44.44,44.45,44.41,44.42,4950.0,38.79,38.7987,38.7638,38.7726,4950.0
2020-12-10 12:40:00,44.43,44.44,44.38,44.38,5059.0,38.7813,38.79,38.7376,38.7376,5059.0
2020-12-10 12:45:00,44.38,44.42,44.37,44.4,14327.0,38.7376,38.7726,38.7289,38.7551,14327.0
2020-12-10 12:50:00,44.38,44.39,44.36,44.36,2386.0,38.7376,38.7464,38.7202,38.7202,2386.0
2020-12-10 12:55:00,44.36,44.38,44.34,44.37,6705.0,38.7202,38.7376,38.7027,38.7289,6705.0
2020-12-10 13:00:00,44.37,44.41,44.37,44.4,5403.0,38.7289,38.7638,38.7289,38.7551,5403.0
2020-12-10 13:05:00,44.39,44.41,44.38,44.41,1978.0,38.7464,38.7638,38.7376,38.7638,1978.0
2020-12-10 13:10:00,44.42,44.43,44.4,44.42,3301.0,38.7726,38.7813,38.7551,38.7726,3301.0
2020-12-10 13:15:00,44.42,44.43,44.4,44.42,2636.0,38.7726,38.7813,38.7551,38.7726,2636.0
2020-12-10 13:20:00,44.41,44.41,44.37,44.38,4375.0,38.7638,38.7638,38.7289,38.7376,4375.0
2020-12-10 13:25:00,44.38,44.41,44.37,44.4,5400.0,38.7376,38.7638,38.7289,38.7551,5400.0
2020-12-10 13:30:00,44.4,44.4,44.37,44.38,3800.0,38.7551,38.7551,38.7289,38.7376,3800.0
2020-12-10 13:35:00,44.36,44.37,44.35,44.37,6916.0,38.7202,38.7289,38.7115,38.7289,6916.0
2020-12-10 13:40:00,44.37,44.37,44.32,44.33,4895.0,38.7289,38.7289,38.6853,38.694,4895.0
2020-12-10 13:45:00,44.32,44.33,44.29,44.33,7889.0,38.6853,38.694,38.6591,38.694,7889.0
2020-12-10 13:50:00,44.31,44.33,44.3,44.31,5687.0,38.6765,38.694,38.6678,38.6765,5687.0
2020-12-10 13:55:00,44.29,44.31,44.27,44.28,2700.0,38.6591,38.6765,38.6416,38.6504,2700.0
2020-12-10 14:00:00,44.29,44.3,44.24,44.24,10356.0,38.6591,38.6678,38.6154,38.6154,10356.0
2020-12-10 14:05:00,44.24,44.26,44.24,44.26,5238.0,38.6154,38.6329,38.6154,38.6329,5238.0
2020-12-10 14:10:00,44.26,44.26,44.2,44.22,12980.0,38.6329,38.6329,38.5805,38.598,12980.0
2020-12-10 14:15:00,44.2,44.21,44.19,44.21,5199.0,38.5805,38.5893,38.5718,38.5893,5199.0
2020-12-10 14:20:00,44.21,44.22,44.18,44.19,4766.0,38.5893,38.598,38.5631,38.5718,4766.0
2020-12-10 14:25:00,44.2,44.26,44.2,44.24,5872.0,38.5805,38.6329,38.5805,38.6154,5872.0
2020-12-10 14:30:00,44.23,44.25,44.22,44.22,7410.0,38.6067,38.6242,38.598,38.598,7410.0
2020-12-10 14:35:00,44.21,44.27,44.21,44.27,6473.0,38.5893,38.6416,38.5893,38.6416,6473.0
2020-12-10 14:40:00,44.27,44.27,44.26,44.27,5050.0,38.6416,38.6416,38.6329,38.6416,5050.0
2020-12-10 14:45:00,44.28,44.31,44.27,44.28,4707.0,38.6504,38.6765,38.6416,38.6504,4707.0
2020-12-10 14:50:00,44.28,44.31,44.28,44.28,6154.0,38.6504,38.6765,38.6504,38.6504,6154.0
2020-12-10 14:55:00,44.27,44.3,44.25,44.26,5060.0,38.6416,38.6678,38.6242,38.6329,5060.0
2020-12-10 15:00:00,44.26,44.31,44.26,44.31,8026.0,38.6329,38.6765,38.6329,38.6765,8026.0
2020-12-10 15:05:00,44.31,44.34,44.31,44.32,6428.0,38.6765,38.7027,38.6765,38.6853,6428.0
2020-12-10 15:10:00,44.31,44.31,44.28,44.3,7149.0,38.6765,38.6765,38.6504,38.6678,7149.0
2020-12-10 15:15:00,44.3,44.38,44.3,44.35,5026.0,38.6678,38.7376,38.6678,38.7115,5026.0
2020-12-10 15:20:00,44.35,44.4,44.35,44.4,4251.0,38.7115,38.7551,38.7115,38.7551,4251.0
2020-12-10 15:25:00,44.39,44.41,44.38,44.38,12989.0,38.7464,38.7638,38.7376,38.7376,12989.0
2020-12-10 15:30:00,44.39,44.42,44.38,44.39,10921.0,38.7464,38.7726,38.7376,38.7464,10921.0
2020-12-10 15:35:00,44.39,44.42,44.39,44.42,7852.0,38.7464,38.7726,38.7464,38.7726,7852.0
2020-12-10 15:40:00,44.42,44.42,44.4,44.42,12889.0,38.7726,38.7726,38.7551,38.7726,12889.0
2020-12-10 15:45:00,44.42,44.47,44.42,44.46,10918.0,38.7726,38.8162,38.7726,38.8075,10918.0
2020-12-10 15:50:00,44.46,44.53,44.46,44.46,53538.0,38.8075,38.8686,38.8075,38.8075,53538.0
2020-12-10 15:55:00,44.46,44.46,44.32,44.33,48968.0,38.8075,38.8075,38.6853,38.694,48968.0
2020-12-11 09:30:00,43.92,44.12,43.92,44.04,16771.0,38.3361,38.5107,38.3361,38.4409,16771.0
2020-12-11 09:35:00,44.04,44.06,43.88,43.93,33986.0,38.4409,38.4583,38.3012,38.3449,33986.0
2020-12-11 09:40:00,43.93,43.98,43.92,43.95,26218.0,38.3449,38.3885,38.3361,38.3623,26218.0
2020-12-11 09:45:00,43.95,44.0,43.88,43.94,19651.0,38.3623,38.406,38.3012,38.3536,19651.0
2020-12-11 09:50:00,43.92,44.08,43.87,44.08,16132.0,38.3361,38.4758,38.2925,38.4758,16132.0
2020-12-11 09:55:00,44.05,44.09,44.04,44.07,11462.0,38.4496,38.4845,38.4409,38.4671,11462.0
2020-12-11 10:00:00,44.07,44.13,44.07,44.07,9588.0,38.4671,38.5194,38.4671,38.4671,9588.0
2020-12-11 10:05:00,44.06,44.08,44.03,44.04,7631.0,38.4583,38.4758,38.4321,38.4409,7631.0
2020-12-11 10:10:00,44.05,44.1,44.05,44.08,12995.0,38.4496,38.4932,38.4496,38.4758,12995.0
2020-12-11 10:15:00,44.08,44.09,44.04,44.08,5356.0,38.4758,38.4845,38.4409,38.4758,5356.0
2020-12-11 10:20:00,44.08,44.08,44.04,44.08,13174.0,38.4758,38.4758,38.4409,38.4758,13174.0
2020-12-11 10:25:00,44.08,44.11,44.07,44.08,9500.0,38.4758,38.502,38.4671,38.4758,9500.0
2020-12-11 10:30:00,44.08,44.1,44.06,44.1,9934.0,38.4758,38.4932,38.4583,38.4932,9934.0
2020-12-11 10:35:00,44.11,44.13,44.1,44.11,14538.0,38.502,38.5194,38.4932,38.502,14538.0
2020-12-11 10:40:00,44.1,44.1,44.06,44.07,6980.0,38.4932,38.4932,38.4583,38.4671,6980.0
2020-12-11 10:45:00,44.06,44.07,44.01,44.06,16645.0,38.4583,38.4671,38.4147,38.4583,16645.0
2020-12-11 10:50:00,44.05,44.11,44.03,44.03,18844.0,38.4496,38.502,38.4321,38.4321,18844.0
2020-12-11 10:55:00,44.02,44.06,44.02,44.03,5138.0,38.4234,38.4583,38.4234,38.4321,5138.0
2020-12-11 11:00:00,44.04,44.09,44.04,44.06,11427.0,38.4409,38.4845,38.4409,38.4583,11427.0
2020-12-11 11:05:00,44.06,44.06,44.02,44.03,4300.0,38.4583,38.4583,38.4234,38.4321,4300.0
2020-12-11 11:10:00,44.02,44.03,44.01,44.02,8474.0,38.4234,38.4321,38.4147,38.4234,8474.0
2020-12-11 11:15:00,44.02,44.02,43.99,43.99,8840.0,38.4234,38.4234,38.3972,38.3972,8840.0
2020-12-11 11:20:00,43.99,43.99,43.9,43.9,33627.0,38.3972,38.3972,38.3187,38.3187,33627.0
2020-12-11 11:25:00,43.89,43.89,43.85,43.85,23164.0,38.3099,38.3099,38.275,38.275,23164.0
2020-12-11 11:30:00,43.84,43.88,43.84,43.86,15739.0,38.2663,38.3012,38.2663,38.2838,15739.0
2020-12-11 11:35:00,43.85,43.93,43.82,43.92,35593.0,38.275,38.3449,38.2488,38.3361,35593.0
2020-12-11 11:40:00,43.92,43.94,43.9,43.9,16306.0,38.3361,38.3536,38.3187,38.3187,16306.0
2020-12-11 11:45:00,43.9,43.94,43.85,43.93,6600.0,38.3187,38.3536,38.275,38.3449,6600.0
2020-12-11 11:50:00,43.93,43.96,43.9,43.9,10000.0,38.3449,38.371,38.3187,38.3187,10000.0
2020-12-11 11:55:00,43.91,43.91,43.83,43.86,24962.0,38.3274,38.3274,38.2576,38.2838,24962.0
2020-12-11 12:00:00,43.86,43.87,43.84,43.84,7800.0,38.2838,38.2925,38.2663,38.2663,7800.0
2020-12-11 12:05:00,43.83,43.85,43.81,43.81,10582.0,38.2576,38.275,38.2401,38.2401,10582.0
2020-12-11 12:10:00,43.81,43.81,43.73,43.73,21301.0,38.2401,38.2401,38.1703,38.1703,21301.0
2020-12-11 12:15:00,43.73,43.8,43.72,43.74,6856.0,38.1703,38.2314,38.1616,38.179,6856.0
2020-12-11 12:20:00,43.74,43.79,43.74,43.78,9169.0,38.179,38.2227,38.179,38.2139,9169.0
2020-12-11 12:25:00,43.77,43.8,43.75,43.8,6592.0,38.2052,38.2314,38.1877,38.2314,6592.0
2020-12-11 12:30:00,43.8,43.8,43.8,43.8,1400.0,38.2314,38.2314,38.2314,38.2314,1400.0
2020-12-11 12:35:00,43.81,43.85,43.81,43.85,5669.0,38.2401,38.275,38.2401,38.275,5669.0
2020-12-11 12:40:00,43.86,43.9,43.84,43.87,5729.0,38.2838,38.3187,38.2663,38.2925,5729.0
2020-12-11 12:45:00,43.86,43.9,43.85,43.9,4602.0,38.2838,38.3187,38.275,38.3187,4602.0
2020-12-11 12:50:00,43.9,43.9,43.88,43.89,3101.0,38.3187,38.3187,38.3012,38.3099,3101.0
2020-12-11 12:55:00,43.88,43.88,43.85,43.85,6098.0,38.3012,38.3012,38.275,38.275,6098.0
2020-12-11 13:00:00,43.86,43.9,43.84,43.88,8287.0,38.2838,38.3187,38.2663,38.3012,8287.0
2020-12-11 13:05:00,43.87,43.88,43.85,43.85,3400.0,38.2925,38.3012,38.275,38.275,3400.0
2020-12-11 13:10:00,43.85,43.92,43.85,43.91,5976.0,38.275,38.3361,38.275,38.3274,5976.0
2020-12-11 13:15:00,43.92,43.93,43.9,43.9,4534.0,38.3361,38.3449,38.3187,38.3187,4534.0
2020-12-11 13:20:00,43.9,43.93,43.9,43.91,4470.0,38.3187,38.3449,38.3187,38.3274,4470.0
2020-12-11 13:25:00,43.9,43.92,43.9,43.92,3015.0,38.3187,38.3361,38.3187,38.3361,3015.0
2020-12-11 13:30:00,43.93,43.95,43.93,43.95,2419.0,38.3449,38.3623,38.3449,38.3623,2419.0
2020-12-11 13:35:00,43.95,43.98,43.95,43.98,3225.0,38.3623,38.3885,38.3623,38.3885,3225.0
2020-12-11 13:40:00,43.96,43.98,43.94,43.98,5500.0,38.371,38.3885,38.3536,38.3885,5500.0
2020-12-11 13:45:00,43.97,43.99,43.97,43.99,1500.0,38.3798,38.3972,38.3798,38.3972,1500.0
2020-12-11 13:50:00,43.98,44.05,43.98,44.03,4082.0,38.3885,38.4496,38.3885,38.4321,4082.0
2020-12-11 13:55:00,44.03,44.06,44.0,44.01,4941.0,38.4321,38.4583,38.406,38.4147,4941.0
2020-12-11 14:00:00,44.02,44.02,43.99,43.99,4421.0,38.4234,38.4234,38.3972,38.3972,4421.0
2020-12-11 14:05:00,43.99,44.03,43.99,44.0,6287.0,38.3972,38.4321,38.3972,38.406,6287.0
2020-12-11 14:10:00,44.0,44.0,43.98,43.99,4900.0,38.406,38.406,38.3885,38.3972,4900.0
2020-12-11 14:15:00,43.99,44.03,43.99,44.03,5030.0,38.3972,38.4321,38.3972,38.4321,5030.0
2020-12-11 14:20:00,44.02,44.04,44.01,44.04,4341.0,38.4234,38.4409,38.4147,38.4409,4341.0
2020-12-11 14:25:00,44.04,44.05,44.0,44.02,2012.0,38.4409,38.4496,38.406,38.4234,2012.0
2020-12-11 14:30:00,44.05,44.1,44.03,44.09,7577.0,38.4496,38.4932,38.4321,38.4845,7577.0
2020-12-11 14:35:00,44.08,44.11,44.08,44.1,4467.0,38.4758,38.502,38.4758,38.4932,4467.0
2020-12-11 14:40:00,44.1,44.13,44.09,44.12,6115.0,38.4932,38.5194,38.4845,38.5107,6115.0
2020-12-11 14:45:00,44.12,44.14,44.11,44.12,9302.0,38.5107,38.5282,38.502,38.5107,9302.0
2020-12-11 14:50:00,44.13,44.17,44.11,44.17,6799.0,38.5194,38.5543,38.502,38.5543,6799.0
2020-12-11 14:55:00,44.17,44.17,44.13,44.13,7500.0,38.5543,38.5543,38.5194,38.5194,7500.0
2020-12-11 15:00:00,44.14,44.16,44.14,44.15,8281.0,38.5282,38.5456,38.5282,38.5369,8281.0
2020-12-11 15:05:00,44.15,44.18,44.14,44.16,8731.0,38.5369,38.5631,38.5282,38.5456,8731.0
2020-12-11 15:10:00,44.16,44.2,44.16,44.2,5780.0,38.5456,38.5805,38.5456,38.5805,5780.0
2020-12-11 15:15:00,44.21,44.28,44.21,44.26,12038.0,38.5893,38.6504,38.5893,38.6329,12038.0
2020-12-11 15:20:00,44.26,44.28,44.25,44.26,6651.0,38.6329,38.6504,38.6242,38.6329,6651.0
2020-12-11 15:25:00,44.26,44.26,44.24,44.24,11369.0,38.6329,38.6329,38.6154,38.6154,11369.0
2020-12-11 15:30:00,44.24,44.28,44.24,44.24,11893.0,38.6154,38.6504,38.6154,38.6154,11893.0
2020-12-11 15:35:00,44.26,44.29,44.26,44.27,6237.0,38.6329,38.6591,38.6329,38.6416,6237.0
2020-12-11 15:40:00,44.28,44.32,44.26,44.26,13744.0,38.6504,38.6853,38.6329,38.6329,13744.0
2020-12-11 15:45:00,44.27,44.28,44.19,44.19,43460.0,38.6416,38.6504,38.5718,38.5718,43460.0
2020-12-11 15:50:00,44.19,44.27,44.19,44.26,42937.0,38.5718,38.6416,38.5718,38.6329,42937.0
2020-12-11 15:55:00,44.25,44.33,44.25,44.33,48414.0,38.6242,38.694,38.6242,38.694,48414.0
2020-12-14 09:30:00,44.37,44.58,44.37,44.57,18739.0,38.7289,38.9122,38.7289,38.9035,18739.0
2020-12-14 09:35:00,44.57,44.67,44.52,44.67,37063.0,38.9035,38.9908,38.8598,38.9908,37063.0
2020-12-14 09:40:00,44.67,44.84,44.64,44.84,23797.0,38.9908,39.1392,38.9646,39.1392,23797.0
2020-12-14 09:45:00,44.84,44.84,44.73,44.79,16087.0,39.1392,39.1392,39.0431,39.0955,16087.0
2020-12-14 09:50:00,44.8,44.85,44.77,44.77,15434.0,39.1042,39.1479,39.0781,39.0781,15434.0
2020-12-14 09:55:00,44.76,44.77,44.71,44.76,13316.0,39.0693,39.0781,39.0257,39.0693,13316.0
2020-12-14 10:00:00,44.76,44.87,44.76,44.87,20071.0,39.0693,39.1653,39.0693,39.1653,20071.0
2020-12-14 10:05:00,44.87,44.88,44.82,44.86,20058.0,39.1653,39.1741,39.1217,39.1566,20058.0
2020-12-14 10:10:00,44.85,44.86,44.78,44.78,17562.0,39.1479,39.1566,39.0868,39.0868,17562.0
2020-12-14 10:15:00,44.79,44.82,44.78,44.78,16644.0,39.0955,39.1217,39.0868,39.0868,16644.0
2020-12-14 10:20:00,44.78,44.8,44.75,44.8,11993.0,39.0868,39.1042,39.0606,39.1042,11993.0
2020-12-14 10:25:00,44.83,44.9,44.83,44.86,13995.0,39.1304,39.1915,39.1304,39.1566,13995.0
2020-12-14 10:30:00,44.87,44.88,44.85,44.87,10590.0,39.1653,39.1741,39.1479,39.1653,10590.0
2020-12-14 10:35:00,44.88,44.88,44.83,44.85,7756.0,39.1741,39.1741,39.1304,39.1479,7756.0
2020-12-14 10:40:00,44.85,44.87,44.85,44.86,4800.0,39.1479,39.1653,39.1479,39.1566,4800.0
2020-12-14 10:45:00,44.87,44.87,44.82,44.85,13920.0,39.1653,39.1653,39.1217,39.1479,13920.0
2020-12-14 10:50:00,44.85,44.86,44.81,44.85,16897.0,39.1479,39.1566,39.113,39.1479,16897.0
2020-12-14 10:55:00,44.85,44.86,44.8,44.83,26740.0,39.1479,39.1566,39.1042,39.1304,26740.0
2020-12-14 11:00:00,44.82,44.82,44.74,44.76,8606.0,39.1217,39.1217,39.0519,39.0693,8606.0
2020-12-14 11:05:00,44.76,44.86,44.76,44.77,10201.0,39.0693,39.1566,39.0693,39.0781,10201.0
2020-12-14 11:10:00,44.76,44.8,44.76,44.78,9188.0,39.0693,39.1042,39.0693,39.0868,9188.0
2020-12-14 11:15:00,44.79,44.83,44.79,44.79,4551.0,39.0955,39.1304,39.0955,39.0955,4551.0
2020-12-14 11:20:00,44.78,44.79,44.77,44.78,14727.0,39.0868,39.0955,39.0781,39.0868,14727.0
2020-12-14 11:25:00,44.78,44.78,44.66,44.66,13700.0,39.0868,39.0868,38.982,38.982,13700.0
2020-12-14 11:30:00,44.66,44.66,44.55,44.55,14074.0,38.982,38.982,38.886,38.886,14074.0
2020-12-14 11:35:00,44.54,44.59,44.54,44.56,7120.0,38.8773,38.9209,38.8773,38.8948,7120.0
2020-12-14 11:40:00,44.55,44.55,44.53,44.53,7901.0,38.886,38.886,38.8686,38.8686,7901.0
2020-12-14 11:45:00,44.52,44.57,44.52,44.56,7181.0,38.8598,38.9035,38.8598,38.8948,7181.0
2020-12-14 11:50:00,44.56,44.56,44.52,44.53,13244.0,38.8948,38.8948,38.8598,38.8686,13244.0
2020-12-14 11:55:00,44.52,44.52,44.47,44.51,6061.0,38.8598,38.8598,38.8162,38.8511,6061.0
2020-12-14 12:00:00,44.51,44.51,44.43,44.43,9385.0,38.8511,38.8511,38.7813,38.7813,9385.0
2020-12-14 12:05:00,44.43,44.44,44.37,44.37,14619.0,38.7813,38.79,38.7289,38.7289,14619.0
2020-12-14 12:10:00,44.37,44.38,44.35,44.38,11297.0,38.7289,38.7376,38.7115,38.7376,11297.0
2020-12-14 12:15:00,44.39,44.43,44.38,44.38,7424.0,38.7464,38.7813,38.7376,38.7376,7424.0
2020-12-14 12:20:00,44.4,44.45,44.39,44.44,5364.0,38.7551,38.7987,38.7464,38.79,5364.0
2020-12-14 12:25:00,44.43,44.48,44.39,44.48,8120.0,38.7813,38.8249,38.7464,38.8249,8120.0
2020-12-14 12:30:00,44.47,44.5,44.45,44.49,18453.0,38.8162,38.8424,38.7987,38.8337,18453.0
2020-12-14 12:35:00,44.48,44.49,44.46,44.47,5959.0,38.8249,38.8337,38.8075,38.8162,5959.0
2020-12-14 12:40:00,44.46,44.46,44.36,44.38,7164.0,38.8075,38.8075,38.7202,38.7376,7164.0
2020-12-14 12:45:00,44.38,44.38,44.29,44.34,7644.0,38.7376,38.7376,38.6591,38.7027,7644.0
2020-12-14 12:50:00,44.37,44.39,44.37,44.38,4700.0,38.7289,38.7464,38.7289,38.7376,4700.0
2020-12-14 12:55:00,44.38,44.38,44.36,44.37,3500.0,38.7376,38.7376,38.7202,38.7289,3500.0
2020-12-14 13:00:00,44.39,44.44,44.39,44.44,6691.0,38.7464,38.79,38.7464,38.79,6691.0
2020-12-14 13:05:00,44.43,44.43,44.38,44.4,5780.0,38.7813,38.7813,38.7376,38.7551,5780.0
2020-12-14 13:10:00,44.37,44.45,44.37,44.45,6125.0,38.7289,38.7987,38.7289,38.7987,6125.0
2020-12-14 13:15:00,44.44,44.44,44.42,44.44,967.0,38.79,38.79,38.7726,38.79,967.0
2020-12-14 13:20:00,44.46,44.49,44.43,44.43,8511.0,38.8075,38.8337,38.7813,38.7813,8511.0
2020-12-14 13:25:00,44.42,44.44,44.39,44.39,4276.0,38.7726,38.79,38.7464,38.7464,4276.0
2020-12-14 13:30:00,44.39,44.43,44.39,44.43,4569.0,38.7464,38.7813,38.7464,38.7813,4569.0
2020-12-14 13:35:00,44.45,44.45,44.42,44.42,5013.0,38.7987,38.7987,38.7726,38.7726,5013.0
2020-12-14 13:40:00,44.42,44.42,44.33,44.37,27678.0,38.7726,38.7726,38.694,38.7289,27678.0
2020-12-14 13:45:00,44.38,44.38,44.35,44.35,5130.0,38.7376,38.7376,38.7115,38.7115,5130.0
2020-12-14 13:50:00,44.36,44.43,44.36,44.42,6264.0,38.7202,38.7813,38.7202,38.7726,6264.0
2020-12-14 13:55:00,44.41,44.44,44.4,44.4,6494.0,38.7638,38.79,38.7551,38.7551,6494.0
2020-12-14 14:00:00,44.42,44.42,44.36,44.36,10775.0,38.7726,38.7726,38.7202,38.7202,10775.0
2020-12-14 14:05:00,44.37,44.39,44.37,44.37,4574.0,38.7289,38.7464,38.7289,38.7289,4574.0
2020-12-14 14:10:00,44.37,44.37,44.32,44.32,5448.0,38.7289,38.7289,38.6853,38.6853,5448.0
2020-12-14 14:15:00,44.33,44.36,44.32,44.36,4250.0,38.694,38.7202,38.6853,38.7202,4250.0
2020-12-14 14:20:00,44.36,44.36,44.3,44.31,5413.0,38.7202,38.7202,38.6678,38.6765,5413.0
2020-12-14 14:25:00,44.31,44.33,44.3,44.3,5069.0,38.6765,38.694,38.6678,38.6678,5069.0
2020-12-14 14:30:00,44.31,44.31,44.26,44.27,11422.0,38.6765,38.6765,38.6329,38.6416,11422.0
2020-12-14 14:35:00,44.28,44.28,44.24,44.28,4560.0,38.6504,38.6504,38.6154,38.6504,4560.0
2020-12-14 14:40:00,44.28,44.32,44.28,44.32,3720.0,38.6504,38.6853,38.6504,38.6853,3720.0
2020-12-14 14:45:00,44.31,44.35,44.3,44.35,5869.0,38.6765,38.7115,38.6678,38.7115,5869.0
2020-12-14 14:50:00,44.35,44.39,44.34,44.39,6725.0,38.7115,38.7464,38.7027,38.7464,6725.0
2020-12-14 14:55:00,44.4,44.42,44.35,44.35,11799.0,38.7551,38.7726,38.7115,38.7115,11799.0
2020-12-14 15:00:00,44.36,44.42,44.34,44.42,9248.0,38.7202,38.7726,38.7027,38.7726,9248.0
2020-12-14 15:05:00,44.41,44.42,44.39,44.39,4522.0,38.7638,38.7726,38.7464,38.7464,4522.0
2020-12-14 15:10:00,44.4,44.44,44.4,44.43,7594.0,38.7551,38.79,38.7551,38.7813,7594.0
2020-12-14 15:15:00,44.43,44.44,44.37,44.37,8283.0,38.7813,38.79,38.7289,38.7289,8283.0
2020-12-14 15:20:00,44.37,44.38,44.35,44.37,4944.0,38.7289,38.7376,38.7115,38.7289,4944.0
2020-12-14 15:25:00,44.38,44.39,44.33,44.34,8599.0,38.7376,38.7464,38.694,38.7027,8599.0
2020-12-14 15:30:00,44.34,44.34,44.24,44.26,15147.0,38.7027,38.7027,38.6154,38.6329,15147.0
2020-12-14 15:35:00,44.25,44.25,44.22,44.22,17799.0,38.6242,38.6242,38.598,38.598,17799.0
2020-12-14 15:40:00,44.22,44.22,44.19,44.2,16733.0,38.598,38.598,38.5718,38.5805,16733.0
2020-12-14 15:45:00,44.2,44.25,44.19,44.24,21792.0,38.5805,38.6242,38.5718,38.6154,21792.0
2020-12-14 15:50:00,44.23,44.36,44.15,44.34,80568.0,38.6067,38.7202,38.5369,38.7027,80568.0
2020-12-14 15:55:00,44.34,44.35,44.22,44.24,72429.0,38.7027,38.7115,38.598,38.6154,72429.0
2020-12-15 09:30:00,44.5,44.66,44.5,44.61,16913.0,38.8424,38.982,38.8424,38.9384,16913.0
2020-12-15 09:35:00,44.62,44.69,44.57,44.65,23731.0,38.9471,39.0082,38.9035,38.9733,23731.0
2020-12-15 09:40:00,44.67,44.71,44.65,44.65,21538.0,38.9908,39.0257,38.9733,38.9733,21538.0
2020-12-15 09:45:00,44.64,44.64,44.51,44.6,28308.0,38.9646,38.9646,38.8511,38.9297,28308.0
2020-12-15 09:50:00,44.6,44.6,44.38,44.38,31058.0,38.9297,38.9297,38.7376,38.7376,31058.0
2020-12-15 09:55:00,44.38,44.39,44.29,44.32,22256.0,38.7376,38.7464,38.6591,38.6853,22256.0
2020-12-15 10:00:00,44.33,44.38,44.3,44.33,22691.0,38.694,38.7376,38.6678,38.694,22691.0
2020-12-15 10:05:00,44.34,44.36,44.26,44.26,9931.0,38.7027,38.7202,38.6329,38.6329,9931.0
2020-12-15 10:10:00,44.27,44.35,44.27,44.34,21200.0,38.6416,38.7115,38.6416,38.7027,21200.0
2020-12-15 10:15:00,44.35,44.37,44.3,44.3,11181.0,38.7115,38.7289,38.6678,38.6678,11181.0
2020-12-15 10:20:00,44.3,44.3,44.26,44.28,6165.0,38.6678,38.6678,38.6329,38.6504,6165.0
2020-12-15 10:25:00,44.28,44.28,44.21,44.22,7204.0,38.6504,38.6504,38.5893,38.598,7204.0
2020-12-15 10:30:00,44.22,44.22,44.18,44.2,8948.0,38.598,38.598,38.5631,38.5805,8948.0
2020-12-15 10:35:00,44.21,44.24,44.14,44.14,10669.0,38.5893,38.6154,38.5282,38.5282,10669.0
2020-12-15 10:40:00,44.14,44.22,44.14,44.22,6043.0,38.5282,38.598,38.5282,38.598,6043.0
2020-12-15 10:45:00,44.22,44.33,44.22,44.33,23133.0,38.598,38.694,38.598,38.694,23133.0
2020-12-15 10:50:00,44.34,44.35,44.28,44.31,11264.0,38.7027,38.7115,38.6504,38.6765,11264.0
2020-12-15 10:55:00,44.32,44.33,44.28,44.3,6401.0,38.6853,38.694,38.6504,38.6678,6401.0
2020-12-15 11:00:00,44.3,44.34,44.3,44.33,7597.0,38.6678,38.7027,38.6678,38.694,7597.0
2020-12-15 11:05:00,44.33,44.33,44.24,44.24,17446.0,38.694,38.694,38.6154,38.6154,17446.0
2020-12-15 11:10:00,44.22,44.34,44.22,44.34,25853.0,38.598,38.7027,38.598,38.7027,25853.0
2020-12-15 11:15:00,44.33,44.34,44.31,44.34,5714.0,38.694,38.7027,38.6765,38.7027,5714.0
2020-12-15 11:20:00,44.35,44.42,44.35,44.41,18917.0,38.7115,38.7726,38.7115,38.7638,18917.0
2020-12-15 11:25:00,44.42,44.42,44.38,44.4,16407.0,38.7726,38.7726,38.7376,38.7551,16407.0
2020-12-15 11:30:00,44.38,44.38,44.31,44.35,12674.0,38.7376,38.7376,38.6765,38.7115,12674.0
2020-12-15 11:35:00,44.36,44.37,44.32,44.36,9724.0,38.7202,38.7289,38.6853,38.7202,9724.0
2020-12-15 11:40:00,44.35,44.44,44.35,44.44,17220.0,38.7115,38.79,38.7115,38.79,17220.0
2020-12-15 11:45:00,44.43,44.44,44.41,44.42,8428.0,38.7813,38.79,38.7638,38.7726,8428.0
2020-12-15 11:50:00,44.42,44.43,44.37,44.37,10743.0,38.7726,38.7813,38.7289,38.7289,10743.0
2020-12-15 11:55:00,44.37,44.43,44.34,44.43,10880.0,38.7289,38.7813,38.7027,38.7813,10880.0
2020-12-15 12:00:00,44.43,44.45,44.42,44.44,13854.0,38.7813,38.7987,38.7726,38.79,13854.0
2020-12-15 12:05:00,44.44,44.46,44.44,44.45,4375.0,38.79,38.8075,38.79,38.7987,4375.0
2020-12-15 12:10:00,44.45,44.49,44.45,44.49,5016.0,38.7987,38.8337,38.7987,38.8337,5016.0
2020-12-15 12:15:00,44.49,44.51,44.49,44.5,11007.0,38.8337,38.8511,38.8337,38.8424,11007.0
2020-12-15 12:20:00,44.51,44.56,44.51,44.56,12329.0,38.8511,38.8948,38.8511,38.8948,12329.0
2020-12-15 12:25:00,44.57,44.57,44.5,44.53,18818.0,38.9035,38.9035,38.8424,38.8686,18818.0
2020-12-15 12:30:00,44.53,44.54,44.5,44.5,11036.0,38.8686,38.8773,38.8424,38.8424,11036.0
2020-12-15 12:35:00,44.49,44.56,44.48,44.56,14527.0,38.8337,38.8948,38.8249,38.8948,14527.0
2020-12-15 12:40:00,44.59,44.59,44.53,44.53,6761.0,38.9209,38.9209,38.8686,38.8686,6761.0
2020-12-15 12:45:00,44.52,44.58,44.51,44.58,10211.0,38.8598,38.9122,38.8511,38.9122,10211.0
2020-12-15 12:50:00,44.58,44.61,44.57,44.61,21660.0,38.9122,38.9384,38.9035,38.9384,21660.0
2020-12-15 12:55:00,44.62,44.66,44.62,44.66,13384.0,38.9471,38.982,38.9471,38.982,13384.0
2020-12-15 13:00:00,44.65,44.69,44.65,44.67,6593.0,38.9733,39.0082,38.9733,38.9908,6593.0
2020-12-15 13:05:00,44.69,44.73,44.69,44.73,5913.0,39.0082,39.0431,39.0082,39.0431,5913.0
2020-12-15 13:10:00,44.73,44.74,44.73,44.73,5961.0,39.0431,39.0519,39.0431,39.0431,5961.0
2020-12-15 13:15:00,44.74,44.77,44.74,44.75,13240.0,39.0519,39.0781,39.0519,39.0606,13240.0
2020-12-15 13:20:00,44.76,44.76,44.73,44.74,9443.0,39.0693,39.0693,39.0431,39.0519,9443.0
2020-12-15 13:25:00,44.74,44.76,44.74,44.76,5640.0,39.0519,39.0693,39.0519,39.0693,5640.0
2020-12-15 13:30:00,44.76,44.78,44.76,44.78,13067.0,39.0693,39.0868,39.0693,39.0868,13067.0
2020-12-15 13:35:00,44.78,44.79,44.78,44.79,13729.0,39.0868,39.0955,39.0868,39.0955,13729.0
2020-12-15 13:40:00,44.78,44.79,44.76,44.78,8343.0,39.0868,39.0955,39.0693,39.0868,8343.0
2020-12-15 13:45:00,44.78,44.78,44.74,44.75,12639.0,39.0868,39.0868,39.0519,39.0606,12639.0
2020-12-15 13:50:00,44.75,44.76,44.74,44.74,9528.0,39.0606,39.0693,39.0519,39.0519,9528.0
2020-12-15 13:55:00,44.75,44.78,44.75,44.78,13375.0,39.0606,39.0868,39.0606,39.0868,13375.0
2020-12-15 14:00:00,44.78,44.78,44.76,44.76,6175.0,39.0868,39.0868,39.0693,39.0693,6175.0
2020-12-15 14:05:00,44.76,44.78,44.75,44.76,16484.0,39.0693,39.0868,39.0606,39.0693,16484.0
2020-12-15 14:10:00,44.76,44.79,44.74,44.78,9234.0,39.0693,39.0955,39.0519,39.0868,9234.0
2020-12-15 14:15:00,44.77,44.77,44.72,44.72,6177.0,39.0781,39.0781,39.0344,39.0344,6177.0
2020-12-15 14:20:00,44.73,44.74,44.7,44.7,5503.0,39.0431,39.0519,39.017,39.017,5503.0
2020-12-15 14:25:00,44.72,44.72,44.72,44.72,3269.0,39.0344,39.0344,39.0344,39.0344,3269.0
2020-12-15 14:30:00,44.73,44.74,44.71,44.74,6307.0,39.0431,39.0519,39.0257,39.0519,6307.0
2020-12-15 14:35:00,44.75,44.76,44.73,44.73,5846.0,39.0606,39.0693,39.0431,39.0431,5846.0
2020-12-15 14:40:00,44.74,44.75,44.71,44.74,5734.0,39.0519,39.0606,39.0257,39.0519,5734.0
2020-12-15 14:45:00,44.74,44.75,44.74,44.75,5082.0,39.0519,39.0606,39.0519,39.0606,5082.0
2020-12-15 14:50:00,44.74,44.74,44.67,44.67,10400.0,39.0519,39.0519,38.9908,38.9908,10400.0
2020-12-15 14:55:00,44.67,44.69,44.65,44.65,8798.0,38.9908,39.0082,38.9733,38.9733,8798.0
2020-12-15 15:00:00,44.65,44.69,44.65,44.69,4476.0,38.9733,39.0082,38.9733,39.0082,4476.0
2020-12-15 15:05:00,44.7,44.77,44.7,44.72,19432.0,39.017,39.0781,39.017,39.0344,19432.0
2020-12-15 15:10:00,44.73,44.76,44.73,44.76,10248.0,39.0431,39.0693,39.0431,39.0693,10248.0
2020-12-15 15:15:00,44.77,44.77,44.72,44.73,9140.0,39.0781,39.0781,39.0344,39.0431,9140.0
2020-12-15 15:20:00,44.71,44.72,44.68,44.72,9804.0,39.0257,39.0344,38.9995,39.0344,9804.0
2020-12-15 15:25:00,44.71,44.72,44.7,44.72,11942.0,39.0257,39.0344,39.017,39.0344,11942.0
2020-12-15 15:30:00,44.71,44.71,44.67,44.67,14760.0,39.0257,39.0257,38.9908,38.9908,14760.0
2020-12-15 15:35:00,44.67,44.7,44.66,44.69,11143.0,38.9908,39.017,38.982,39.0082,11143.0
2020-12-15 15:40:00,44.69,44.69,44.65,44.66,14022.0,39.0082,39.0082,38.9733,38.982,14022.0
2020-12-15 15:45:00,44.66,44.69,44.62,44.68,22135.0,38.982,39.0082,38.9471,38.9995,22135.0
2020-12-15 15:50:00,44.67,44.67,44.6,44.63,52733.0,38.9908,38.9908,38.9297,38.9559,52733.0
2020-12-15 15:55:00,44.64,44.74,44.63,44.74,28478.0,38.9646,39.0519,38.9559,39.0519,28478.0
2020-12-16 09:30:00,44.69,44.9,44.69,44.83,10291.0,39.0082,39.1915,39.0082,39.1304,10291.0
2020-12-16 09:35:00,44.81,44.84,44.79,44.83,18514.0,39.113,39.1392,39.0955,39.1304,18514.0
2020-12-16 09:40:00,44.82,44.88,44.81,44.87,19217.0,39.1217,39.1741,39.113,39.1653,19217.0
2020-12-16 09:45:00,44.85,44.85,44.78,44.81,9735.0,39.1479,39.1479,39.0868,39.113,9735.0
2020-12-16 09:50:00,44.81,44.81,44.73,44.75,16804.0,39.113,39.113,39.0431,39.0606,16804.0
2020-12-16 09:55:00,44.75,44.89,44.75,44.88,19284.0,39.0606,39.1828,39.0606,39.1741,19284.0
2020-12-16 10:00:00,44.88,44.98,44.85,44.91,21428.0,39.1741,39.2614,39.1479,39.2003,21428.0
2020-12-16 10:05:00,44.94,45.06,44.94,45.04,101396.0,39.2264,39.3312,39.2264,39.3137,101396.0
2020-12-16 10:10:00,45.04,45.1,44.99,45.08,20481.0,39.3137,39.3661,39.2701,39.3486,20481.0
2020-12-16 10:15:00,45.1,45.13,45.03,45.04,16756.0,39.3661,39.3923,39.305,39.3137,16756.0
2020-12-16 10:20:00,45.04,45.13,45.04,45.13,9710.0,39.3137,39.3923,39.3137,39.3923,9710.0
2020-12-16 10:25:00,45.13,45.13,44.99,45.01,14250.0,39.3923,39.3923,39.2701,39.2875,14250.0
2020-12-16 10:30:00,45.01,45.06,45.0,45.01,5757.0,39.2875,39.3312,39.2788,39.2875,5757.0
2020-12-16 10:35:00,45.01,45.04,44.96,44.97,11660.0,39.2875,39.3137,39.2439,39.2526,11660.0
2020-12-16 10:40:00,44.98,45.03,44.98,45.03,7144.0,39.2614,39.305,39.2614,39.305,7144.0
2020-12-16 10:45:00,45.03,45.03,44.99,45.0,9411.0,39.305,39.305,39.2701,39.2788,9411.0
2020-12-16 10:50:00,45.01,45.01,44.95,44.95,8370.0,39.2875,39.2875,39.2352,39.2352,8370.0
2020-12-16 10:55:00,44.96,44.96,44.85,44.85,10484.0,39.2439,39.2439,39.1479,39.1479,10484.0
2020-12-16 11:00:00,44.85,44.9,44.85,44.87,12552.0,39.1479,39.1915,39.1479,39.1653,12552.0
2020-12-16 11:05:00,44.87,44.94,44.87,44.88,11352.0,39.1653,39.2264,39.1653,39.1741,11352.0
2020-12-16 11:10:00,44.87,44.87,44.8,44.83,12074.0,39.1653,39.1653,39.1042,39.1304,12074.0
2020-12-16 11:15:00,44.83,44.86,44.8,44.85,7831.0,39.1304,39.1566,39.1042,39.1479,7831.0
2020-12-16 11:20:00,44.84,44.84,44.79,44.79,6608.0,39.1392,39.1392,39.0955,39.0955,6608.0
2020-12-16 11:25:00,44.79,44.83,44.78,44.83,6826.0,39.0955,39.1304,39.0868,39.1304,6826.0
2020-12-16 11:30:00,44.83,44.83,44.78,44.81,8879.0,39.1304,39.1304,39.0868,39.113,8879.0
2020-12-16 11:35:00,44.81,44.84,44.79,44.83,8599.0,39.113,39.1392,39.0955,39.1304,8599.0
2020-12-16 11:40:00,44.83,44.83,44.79,44.81,2130.0,39.1304,39.1304,39.0955,39.113,2130.0
2020-12-16 11:45:00,44.81,44.83,44.81,44.82,3135.0,39.113,39.1304,39.113,39.1217,3135.0
2020-12-16 11:50:00,44.82,44.87,44.81,44.86,6439.0,39.1217,39.1653,39.113,39.1566,6439.0
2020-12-16 11:55:00,44.85,44.86,44.83,44.83,5557.0,39.1479,39.1566,39.1304,39.1304,5557.0
2020-12-16 12:00:00,44.83,44.88,44.83,44.84,12580.0,39.1304,39.1741,39.1304,39.1392,12580.0
2020-12-16 12:05:00,44.84,44.84,44.81,44.82,3389.0,39.1392,39.1392,39.113,39.1217,3389.0
2020-12-16 12:10:00,44.82,44.83,44.82,44.83,7276.0,39.1217,39.1304,39.1217,39.1304,7276.0
2020-12-16 12:15:00,44.83,44.83,44.81,44.81,4900.0,39.1304,39.1304,39.113,39.113,4900.0
2020-12-16 12:20:00,44.8,44.8,44.76,44.76,3897.0,39.1042,39.1042,39.0693,39.0693,3897.0
2020-12-16 12:25:00,44.76,44.76,44.74,44.74,5897.0,39.0693,39.0693,39.0519,39.0519,5897.0
2020-12-16 12:30:00,44.73,44.74,44.72,44.74,7544.0,39.0431,39.0519,39.0344,39.0519,7544.0
2020-12-16 12:35:00,44.72,44.76,44.72,44.76,4903.0,39.0344,39.0693,39.0344,39.0693,4903.0
2020-12-16 12:40:00,44.76,44.78,44.72,44.78,4806.0,39.0693,39.0868,39.0344,39.0868,4806.0
2020-12-16 12:45:00,44.78,44.81,44.71,44.71,6229.0,39.0868,39.113,39.0257,39.0257,6229.0
2020-12-16 12:50:00,44.68,44.71,44.68,44.69,6817.0,38.9995,39.0257,38.9995,39.0082,6817.0
2020-12-16 12:55:00,44.7,44.72,44.69,44.72,3000.0,39.017,39.0344,39.0082,39.0344,3000.0
2020-12-16 13:00:00,44.74,44.74,44.69,44.7,2538.0,39.0519,39.0519,39.0082,39.017,2538.0
2020-12-16 13:05:00,44.71,44.71,44.67,44.67,5573.0,39.0257,39.0257,38.9908,38.9908,5573.0
2020-12-16 13:10:00,44.67,44.7,44.67,44.7,3000.0,38.9908,39.017,38.9908,39.017,3000.0
2020-12-16 13:15:00,44.69,44.71,44.69,44.71,3400.0,39.0082,39.0257,39.0082,39.0257,3400.0
2020-12-16 13:20:00,44.7,44.71,44.69,44.69,2897.0,39.017,39.0257,39.0082,39.0082,2897.0
2020-12-16 13:25:00,44.68,44.69,44.67,44.69,3600.0,38.9995,39.0082,38.9908,39.0082,3600.0
2020-12-16 13:30:00,44.7,44.71,44.69,44.7,2300.0,39.017,39.0257,39.0082,39.017,2300.0
2020-12-16 13:35:00,44.7,44.7,44.7,44.7,300.0,39.017,39.017,39.017,39.017,300.0
2020-12-16 13:40:00,44.7,44.74,44.65,44.68,20150.0,39.017,39.0519,38.9733,38.9995,20150.0
2020-12-16 13:45:00,44.68,44.68,44.61,44.61,15663.0,38.9995,38.9995,38.9384,38.9384,15663.0
2020-12-16 13:50:00,44.62,44.63,44.56,44.61,24774.0,38.9471,38.9559,38.8948,38.9384,24774.0
2020-12-16 13:55:00,44.63,44.64,44.62,44.63,6905.0,38.9559,38.9646,38.9471,38.9559,6905.0
2020-12-16 14:00:00,44.66,44.67,44.59,44.63,8345.0,38.982,38.9908,38.9209,38.9559,8345.0
2020-12-16 14:05:00,44.62,44.62,44.57,44.58,10969.0,38.9471,38.9471,38.9035,38.9122,10969.0
2020-12-16 14:10:00,44.59,44.59,44.56,44.57,12482.0,38.9209,38.9209,38.8948,38.9035,12482.0
2020-12-16 14:15:00,44.56,44.58,44.53,44.55,8975.0,38.8948,38.9122,38.8686,38.886,8975.0
2020-12-16 14:20:00,44.55,44.59,44.54,44.58,4113.0,38.886,38.9209,38.8773,38.9122,4113.0
2020-12-16 14:25:00,44.59,44.63,44.59,44.62,8098.0,38.9209,38.9559,38.9209,38.9471,8098.0
2020-12-16 14:30:00,44.62,44.67,44.62,44.67,7958.0,38.9471,38.9908,38.9471,38.9908,7958.0
2020-12-16 14:35:00,44.68,44.74,44.68,44.74,10322.0,38.9995,39.0519,38.9995,39.0519,10322.0
2020-12-16 14:40:00,44.74,44.75,44.71,44.71,9335.0,39.0519,39.0606,39.0257,39.0257,9335.0
2020-12-16 14:45:00,44.71,44.72,44.65,44.7,14600.0,39.0257,39.0344,38.9733,39.017,14600.0
2020-12-16 14:50:00,44.7,44.74,44.69,44.7,12801.0,39.017,39.0519,39.0082,39.017,12801.0
2020-12-16 14:55:00,44.7,44.76,44.69,44.76,8663.0,39.017,39.0693,39.0082,39.0693,8663.0
2020-12-16 15:00:00,44.76,44.8,44.74,44.78,10631.0,39.0693,39.1042,39.0519,39.0868,10631.0
2020-12-16 15:05:00,44.79,44.81,44.76,44.77,10201.0,39.0955,39.113,39.0693,39.0781,10201.0
2020-12-16 15:10:00,44.78,44.78,44.76,44.77,6252.0,39.0868,39.0868,39.0693,39.0781,6252.0
2020-12-16 15:15:00,44.78,44.8,44.78,44.79,4775.0,39.0868,39.1042,39.0868,39.0955,4775.0
2020-12-16 15:20:00,44.78,44.82,44.76,44.79,7665.0,39.0868,39.1217,39.0693,39.0955,7665.0
2020-12-16 15:25:00,44.8,44.8,44.74,44.74,23787.0,39.1042,39.1042,39.0519,39.0519,23787.0
2020-12-16 15:30:00,44.75,44.81,44.74,44.77,25622.0,39.0606,39.113,39.0519,39.0781,25622.0
2020-12-16 15:35:00,44.76,44.76,44.71,44.74,12335.0,39.0693,39.0693,39.0257,39.0519,12335.0
2020-12-16 15:40:00,44.74,44.76,44.72,44.75,17184.0,39.0519,39.0693,39.0344,39.0606,17184.0
2020-12-16 15:45:00,44.76,44.78,44.75,44.78,13775.0,39.0693,39.0868,39.0606,39.0868,13775.0
2020-12-16 15:50:00,44.77,44.77,44.67,44.68,56086.0,39.0781,39.0781,38.9908,38.9995,56086.0
2020-12-16 15:55:00,44.67,44.75,44.67,44.7,69919.0,38.9908,39.0606,38.9908,39.017,69919.0
2020-12-17 09:30:00,44.91,44.91,44.79,44.79,23434.0,39.2003,39.2003,39.0955,39.0955,23434.0
2020-12-17 09:35:00,44.78,44.85,44.71,44.81,20196.0,39.0868,39.1479,39.0257,39.113,20196.0
2020-12-17 09:40:00,44.8,44.84,44.7,44.72,12326.0,39.1042,39.1392,39.017,39.0344,12326.0
2020-12-17 09:45:00,44.72,44.74,44.69,44.71,16308.0,39.0344,39.0519,39.0082,39.0257,16308.0
2020-12-17 09:50:00,44.71,44.73,44.68,44.73,11122.0,39.0257,39.0431,38.9995,39.0431,11122.0
2020-12-17 09:55:00,44.75,44.75,44.71,44.72,6505.0,39.0606,39.0606,39.0257,39.0344,6505.0
2020-12-17 10:00:00,44.71,44.76,44.71,44.75,11012.0,39.0257,39.0693,39.0257,39.0606,11012.0
2020-12-17 10:05:00,44.73,44.73,44.7,44.72,8686.0,39.0431,39.0431,39.017,39.0344,8686.0
2020-12-17 10:10:00,44.72,44.76,44.72,44.75,4835.0,39.0344,39.0693,39.0344,39.0606,4835.0
2020-12-17 10:15:00,44.75,44.79,44.74,44.78,9137.0,39.0606,39.0955,39.0519,39.0868,9137.0
2020-12-17 10:20:00,44.77,44.79,44.76,44.79,7142.0,39.0781,39.0955,39.0693,39.0955,7142.0
2020-12-17 10:25:00,44.79,44.86,44.78,44.83,5066.0,39.0955,39.1566,39.0868,39.1304,5066.0
2020-12-17 10:30:00,44.83,44.88,44.82,44.84,5033.0,39.1304,39.1741,39.1217,39.1392,5033.0
2020-12-17 10:35:00,44.85,44.85,44.78,44.78,7023.0,39.1479,39.1479,39.0868,39.0868,7023.0
2020-12-17 10:40:00,44.78,44.78,44.69,44.69,18264.0,39.0868,39.0868,39.0082,39.0082,18264.0
2020-12-17 10:45:00,44.7,44.77,44.7,44.74,8258.0,39.017,39.0781,39.017,39.0519,8258.0
2020-12-17 10:50:00,44.74,44.75,44.71,44.73,6199.0,39.0519,39.0606,39.0257,39.0431,6199.0
2020-12-17 10:55:00,44.73,44.73,44.7,44.7,12093.0,39.0431,39.0431,39.017,39.017,12093.0
2020-12-17 11:00:00,44.71,44.73,44.7,44.71,7994.0,39.0257,39.0431,39.017,39.0257,7994.0
2020-12-17 11:05:00,44.71,44.72,44.71,44.72,3075.0,39.0257,39.0344,39.0257,39.0344,3075.0
2020-12-17 11:10:00,44.72,44.74,44.71,44.71,7594.0,39.0344,39.0519,39.0257,39.0257,7594.0
2020-12-17 11:15:00,44.71,44.74,44.71,44.73,3710.0,39.0257,39.0519,39.0257,39.0431,3710.0
2020-12-17 11:20:00,44.72,44.72,44.71,44.72,4484.0,39.0344,39.0344,39.0257,39.0344,4484.0
2020-12-17 11:25:00,44.71,44.71,44.7,44.71,2457.0,39.0257,39.0257,39.017,39.0257,2457.0
2020-12-17 11:30:00,44.7,44.7,44.61,44.66,9886.0,39.017,39.017,38.9384,38.982,9886.0
2020-12-17 11:35:00,44.67,44.68,44.65,44.67,8002.0,38.9908,38.9995,38.9733,38.9908,8002.0
2020-12-17 11:40:00,44.67,44.7,44.66,44.68,7534.0,38.9908,39.017,38.982,38.9995,7534.0
2020-12-17 11:45:00,44.69,44.69,44.66,44.67,4103.0,39.0082,39.0082,38.982,38.9908,4103.0
2020-12-17 11:50:00,44.67,44.69,44.66,44.66,10904.0,38.9908,39.0082,38.982,38.982,10904.0
2020-12-17 11:55:00,44.67,44.71,44.67,44.71,18977.0,38.9908,39.0257,38.9908,39.0257,18977.0
2020-12-17 12:00:00,44.7,44.7,44.66,44.67,6629.0,39.017,39.017,38.982,38.9908,6629.0
2020-12-17 12:05:00,44.67,44.71,44.67,44.7,7324.0,38.9908,39.0257,38.9908,39.017,7324.0
2020-12-17 12:10:00,44.69,44.71,44.69,44.69,3789.0,39.0082,39.0257,39.0082,39.0082,3789.0
2020-12-17 12:15:00,44.69,44.71,44.69,44.69,7857.0,39.0082,39.0257,39.0082,39.0082,7857.0
2020-12-17 12:20:00,44.69,44.7,44.69,44.69,8274.0,39.0082,39.017,39.0082,39.0082,8274.0
2020-12-17 12:25:00,44.69,44.71,44.69,44.69,7042.0,39.0082,39.0257,39.0082,39.0082,7042.0
2020-12-17 12:30:00,44.69,44.7,44.67,44.7,7401.0,39.0082,39.017,38.9908,39.017,7401.0
2020-12-17 12:35:00,44.69,44.69,44.66,44.66,4299.0,39.0082,39.0082,38.982,38.982,4299.0
2020-12-17 12:40:00,44.66,44.68,44.66,44.68,5398.0,38.982,38.9995,38.982,38.9995,5398.0
2020-12-17 12:45:00,44.67,44.71,44.67,44.7,9954.0,38.9908,39.0257,38.9908,39.017,9954.0
2020-12-17 12:50:00,44.69,44.7,44.68,44.7,5379.0,39.0082,39.017,38.9995,39.017,5379.0
2020-12-17 12:55:00,44.71,44.71,44.69,44.69,11161.0,39.0257,39.0257,39.0082,39.0082,11161.0
2020-12-17 13:00:00,44.7,44.7,44.67,44.68,5601.0,39.017,39.017,38.9908,38.9995,5601.0
2020-12-17 13:05:00,44.68,44.7,44.68,44.68,3465.0,38.9995,39.017,38.9995,38.9995,3465.0
2020-12-17 13:10:00,44.67,44.68,44.66,44.68,3926.0,38.9908,38.9995,38.982,38.9995,3926.0
2020-12-17 13:15:00,44.68,44.7,44.68,44.69,2571.0,38.9995,39.017,38.9995,39.0082,2571.0
2020-12-17 13:20:00,44.7,44.71,44.7,44.71,3725.0,39.017,39.0257,39.017,39.0257,3725.0
2020-12-17 13:25:00,44.71,44.73,44.71,44.72,8121.0,39.0257,39.0431,39.0257,39.0344,8121.0
2020-12-17 13:30:00,44.72,44.74,44.71,44.73,2799.0,39.0344,39.0519,39.0257,39.0431,2799.0
2020-12-17 13:35:00,44.72,44.74,44.71,44.73,4551.0,39.0344,39.0519,39.0257,39.0431,4551.0
2020-12-17 13:40:00,44.72,44.76,44.72,44.76,6754.0,39.0344,39.0693,39.0344,39.0693,6754.0
2020-12-17 13:45:00,44.77,44.77,44.74,44.76,7221.0,39.0781,39.0781,39.0519,39.0693,7221.0
2020-12-17 13:50:00,44.75,44.8,44.75,44.79,6008.0,39.0606,39.1042,39.0606,39.0955,6008.0
2020-12-17 13:55:00,44.78,44.83,44.77,44.82,7647.0,39.0868,39.1304,39.0781,39.1217,7647.0
2020-12-17 14:00:00,44.81,44.82,44.78,44.82,3710.0,39.113,39.1217,39.0868,39.1217,3710.0
2020-12-17 14:05:00,44.81,44.82,44.8,44.81,6148.0,39.113,39.1217,39.1042,39.113,6148.0
2020-12-17 14:10:00,44.81,44.81,44.76,44.76,6926.0,39.113,39.113,39.0693,39.0693,6926.0
2020-12-17 14:15:00,44.76,44.78,44.74,44.77,6940.0,39.0693,39.0868,39.0519,39.0781,6940.0
2020-12-17 14:20:00,44.78,44.79,44.76,44.76,4500.0,39.0868,39.0955,39.0693,39.0693,4500.0
2020-12-17 14:25:00,44.76,44.76,44.75,44.75,2963.0,39.0693,39.0693,39.0606,39.0606,2963.0
2020-12-17 14:30:00,44.76,44.78,44.76,44.77,2700.0,39.0693,39.0868,39.0693,39.0781,2700.0
2020-12-17 14:35:00,44.78,44.81,44.78,44.78,4736.0,39.0868,39.113,39.0868,39.0868,4736.0
2020-12-17 14:40:00,44.79,44.8,44.78,44.79,3827.0,39.0955,39.1042,39.0868,39.0955,3827.0
2020-12-17 14:45:00,44.8,44.81,44.8,44.81,7260.0,39.1042,39.113,39.1042,39.113,7260.0
2020-12-17 14:50:00,44.8,44.83,44.8,44.82,4053.0,39.1042,39.1304,39.1042,39.1217,4053.0
2020-12-17 14:55:00,44.82,44.85,44.82,44.84,7984.0,39.1217,39.1479,39.1217,39.1392,7984.0
2020-12-17 15:00:00,44.84,44.89,44.84,44.87,18936.0,39.1392,39.1828,39.1392,39.1653,18936.0
2020-12-17 15:05:00,44.88,44.9,44.85,44.89,27402.0,39.1741,39.1915,39.1479,39.1828,27402.0
2020-12-17 15:10:00,44.9,44.9,44.85,44.87,15197.0,39.1915,39.1915,39.1479,39.1653,15197.0
2020-12-17 15:15:00,44.87,44.88,44.83,44.84,11648.0,39.1653,39.1741,39.1304,39.1392,11648.0
2020-12-17 15:20:00,44.85,44.85,44.81,44.81,6058.0,39.1479,39.1479,39.113,39.113,6058.0
2020-12-17 15:25:00,44.82,44.85,44.82,44.83,6819.0,39.1217,39.1479,39.1217,39.1304,6819.0
2020-12-17 15:30:00,44.82,44.83,44.78,44.79,8250.0,39.1217,39.1304,39.0868,39.0955,8250.0
2020-12-17 15:35:00,44.79,44.87,44.79,44.85,13272.0,39.0955,39.1653,39.0955,39.1479,13272.0
2020-12-17 15:40:00,44.84,44.84,44.81,44.81,10396.0,39.1392,39.1392,39.113,39.113,10396.0
2020-12-17 15:45:00,44.81,44.82,44.76,44.76,12245.0,39.113,39.1217,39.0693,39.0693,12245.0
2020-12-17 15:50:00,44.76,44.85,44.76,44.79,43975.0,39.0693,39.1479,39.0693,39.0955,43975.0
2020-12-17 15:55:00,44.79,44.83,44.78,44.82,45420.0,39.0955,39.1304,39.0868,39.1217,45420.0
2020-12-18 09:30:00,44.9,45.03,44.81,45.02,27655.0,39.1915,39.305,39.113,39.2963,27655.0
2020-12-18 09:35:00,45.0,45.15,44.97,45.15,9452.0,39.2788,39.4097,39.2526,39.4097,9452.0
2020-12-18 09:40:00,45.13,45.18,45.08,45.12,13004.0,39.3923,39.4359,39.3486,39.3836,13004.0
2020-12-18 09:45:00,45.13,45.18,45.13,45.17,12475.0,39.3923,39.4359,39.3923,39.4272,12475.0
2020-12-18 09:50:00,45.16,45.22,45.13,45.16,21346.0,39.4185,39.4708,39.3923,39.4185,21346.0
2020-12-18 09:55:00,45.18,45.27,45.18,45.27,20247.0,39.4359,39.5145,39.4359,39.5145,20247.0
2020-12-18 10:00:00,45.28,45.28,45.1,45.13,10038.0,39.5232,39.5232,39.3661,39.3923,10038.0
2020-12-18 10:05:00,45.13,45.29,45.08,45.26,17287.0,39.3923,39.5319,39.3486,39.5058,17287.0
2020-12-18 10:10:00,45.27,45.32,45.25,45.27,28862.0,39.5145,39.5581,39.497,39.5145,28862.0
2020-12-18 10:15:00,45.28,45.31,45.22,45.27,14924.0,39.5232,39.5494,39.4708,39.5145,14924.0
2020-12-18 10:20:00,45.27,45.27,45.11,45.13,8880.0,39.5145,39.5145,39.3748,39.3923,8880.0
2020-12-18 10:25:00,45.13,45.15,45.02,45.09,47581.0,39.3923,39.4097,39.2963,39.3574,47581.0
2020-12-18 10:30:00,45.12,45.12,45.05,45.05,17163.0,39.3836,39.3836,39.3225,39.3225,17163.0
2020-12-18 10:35:00,45.06,45.09,45.03,45.08,13692.0,39.3312,39.3574,39.305,39.3486,13692.0
2020-12-18 10:40:00,45.08,45.15,45.08,45.15,15515.0,39.3486,39.4097,39.3486,39.4097,15515.0
2020-12-18 10:45:00,45.13,45.15,45.11,45.11,9750.0,39.3923,39.4097,39.3748,39.3748,9750.0
2020-12-18 10:50:00,45.11,45.11,45.07,45.07,11963.0,39.3748,39.3748,39.3399,39.3399,11963.0
2020-12-18 10:55:00,45.07,45.12,45.06,45.1,6230.0,39.3399,39.3836,39.3312,39.3661,6230.0
2020-12-18 11:00:00,45.1,45.12,45.08,45.1,6203.0,39.3661,39.3836,39.3486,39.3661,6203.0
2020-12-18 11:05:00,45.1,45.13,45.08,45.1,11485.0,39.3661,39.3923,39.3486,39.3661,11485.0
2020-12-18 11:10:00,45.09,45.09,44.96,44.97,14737.0,39.3574,39.3574,39.2439,39.2526,14737.0
2020-12-18 11:15:00,44.96,45.0,44.92,45.0,8319.0,39.2439,39.2788,39.209,39.2788,8319.0
2020-12-18 11:20:00,45.01,45.05,44.99,45.05,6075.0,39.2875,39.3225,39.2701,39.3225,6075.0
2020-12-18 11:25:00,45.05,45.05,44.99,45.04,5737.0,39.3225,39.3225,39.2701,39.3137,5737.0
2020-12-18 11:30:00,45.02,45.11,45.02,45.08,10701.0,39.2963,39.3748,39.2963,39.3486,10701.0
2020-12-18 11:35:00,45.07,45.16,45.07,45.16,4877.0,39.3399,39.4185,39.3399,39.4185,4877.0
2020-12-18 11:40:00,45.16,45.21,45.16,45.19,12830.0,39.4185,39.4621,39.4185,39.4447,12830.0
2020-12-18 11:45:00,45.2,45.24,45.2,45.24,18356.0,39.4534,39.4883,39.4534,39.4883,18356.0
2020-12-18 11:50:00,45.24,45.28,45.22,45.28,12956.0,39.4883,39.5232,39.4708,39.5232,12956.0
2020-12-18 11:55:00,45.28,45.29,45.24,45.27,9467.0,39.5232,39.5319,39.4883,39.5145,9467.0
2020-12-18 12:00:00,45.28,45.32,45.26,45.32,8991.0,39.5232,39.5581,39.5058,39.5581,8991.0
2020-12-18 12:05:00,45.31,45.32,45.25,45.25,11869.0,39.5494,39.5581,39.497,39.497,11869.0
2020-12-18 12:10:00,45.26,45.28,45.24,45.26,14987.0,39.5058,39.5232,39.4883,39.5058,14987.0
2020-12-18 12:15:00,45.26,45.33,45.26,45.3,7707.0,39.5058,39.5669,39.5058,39.5407,7707.0
2020-12-18 12:20:00,45.29,45.3,45.26,45.26,3634.0,39.5319,39.5407,39.5058,39.5058,3634.0
2020-12-18 12:25:00,45.26,45.29,45.26,45.28,6850.0,39.5058,39.5319,39.5058,39.5232,6850.0
2020-12-18 12:30:00,45.28,45.29,45.26,45.29,10236.0,39.5232,39.5319,39.5058,39.5319,10236.0
2020-12-18 12:35:00,45.29,45.36,45.29,45.36,23298.0,39.5319,39.593,39.5319,39.593,23298.0
2020-12-18 12:40:00,45.36,45.38,45.26,45.26,36637.0,39.593,39.6105,39.5058,39.5058,36637.0
2020-12-18 12:45:00,45.26,45.29,45.25,45.29,11211.0,39.5058,39.5319,39.497,39.5319,11211.0
2020-12-18 12:50:00,45.29,45.29,45.21,45.21,13400.0,39.5319,39.5319,39.4621,39.4621,13400.0
2020-12-18 12:55:00,45.2,45.24,45.19,45.2,10486.0,39.4534,39.4883,39.4447,39.4534,10486.0
2020-12-18 13:00:00,45.21,45.22,45.19,45.21,5387.0,39.4621,39.4708,39.4447,39.4621,5387.0
2020-12-18 13:05:00,45.21,45.22,45.19,45.2,6031.0,39.4621,39.4708,39.4447,39.4534,6031.0
2020-12-18 13:10:00,45.2,45.22,45.2,45.22,4756.0,39.4534,39.4708,39.4534,39.4708,4756.0
2020-12-18 13:15:00,45.22,45.22,45.18,45.18,2153.0,39.4708,39.4708,39.4359,39.4359,2153.0
2020-12-18 13:20:00,45.19,45.19,45.15,45.17,6771.0,39.4447,39.4447,39.4097,39.4272,6771.0
2020-12-18 13:25:00,45.16,45.17,45.16,45.17,5001.0,39.4185,39.4272,39.4185,39.4272,5001.0
2020-12-18 13:30:00,45.17,45.19,45.15,45.17,7154.0,39.4272,39.4447,39.4097,39.4272,7154.0
2020-12-18 13:35:00,45.18,45.21,45.17,45.18,10619.0,39.4359,39.4621,39.4272,39.4359,10619.0
2020-12-18 13:40:00,45.18,45.21,45.18,45.21,4564.0,39.4359,39.4621,39.4359,39.4621,4564.0
2020-12-18 13:45:00,45.22,45.22,45.19,45.2,6934.0,39.4708,39.4708,39.4447,39.4534,6934.0
2020-12-18 13:50:00,45.2,45.22,45.19,45.19,5287.0,39.4534,39.4708,39.4447,39.4447,5287.0
2020-12-18 13:55:00,45.2,45.23,45.2,45.21,6093.0,39.4534,39.4796,39.4534,39.4621,6093.0
2020-12-18 14:00:00,45.2,45.21,45.16,45.17,15262.0,39.4534,39.4621,39.4185,39.4272,15262.0
2020-12-18 14:05:00,45.18,45.26,45.18,45.24,8723.0,39.4359,39.5058,39.4359,39.4883,8723.0
2020-12-18 14:10:00,45.24,45.26,45.21,45.22,15573.0,39.4883,39.5058,39.4621,39.4708,15573.0
2020-12-18 14:15:00,45.22,45.26,45.19,45.24,6126.0,39.4708,39.5058,39.4447,39.4883,6126.0
2020-12-18 14:20:00,45.24,45.28,45.24,45.28,8371.0,39.4883,39.5232,39.4883,39.5232,8371.0
2020-12-18 14:25:00,45.29,45.29,45.24,45.26,6700.0,39.5319,39.5319,39.4883,39.5058,6700.0
2020-12-18 14:30:00,45.27,45.27,45.25,45.25,3658.0,39.5145,39.5145,39.497,39.497,3658.0
2020-12-18 14:35:00,45.25,45.28,45.25,45.28,3130.0,39.497,39.5232,39.497,39.5232,3130.0
2020-12-18 14:40:00,45.27,45.28,45.24,45.24,3599.0,39.5145,39.5232,39.4883,39.4883,3599.0
2020-12-18 14:45:00,45.25,45.25,45.2,45.21,11856.0,39.497,39.497,39.4534,39.4621,11856.0
2020-12-18 14:50:00,45.21,45.22,45.17,45.17,9336.0,39.4621,39.4708,39.4272,39.4272,9336.0
2020-12-18 14:55:00,45.17,45.17,45.09,45.11,12820.0,39.4272,39.4272,39.3574,39.3748,12820.0
2020-12-18 15:00:00,45.12,45.13,45.08,45.12,11190.0,39.3836,39.3923,39.3486,39.3836,11190.0
2020-12-18 15:05:00,45.13,45.15,45.13,45.15,5124.0,39.3923,39.4097,39.3923,39.4097,5124.0
2020-12-18 15:10:00,45.14,45.16,45.13,45.16,6975.0,39.401,39.4185,39.3923,39.4185,6975.0
2020-12-18 15:15:00,45.17,45.24,45.17,45.19,15016.0,39.4272,39.4883,39.4272,39.4447,15016.0
2020-12-18 15:20:00,45.2,45.22,45.15,45.22,15006.0,39.4534,39.4708,39.4097,39.4708,15006.0
2020-12-18 15:25:00,45.22,45.23,45.16,45.22,50245.0,39.4708,39.4796,39.4185,39.4708,50245.0
2020-12-18 15:30:00,45.24,45.26,45.22,45.24,20897.0,39.4883,39.5058,39.4708,39.4883,20897.0
2020-12-18 15:35:00,45.23,45.26,45.19,45.2,29876.0,39.4796,39.5058,39.4447,39.4534,29876.0
2020-12-18 15:40:00,45.2,45.31,45.19,45.3,40650.0,39.4534,39.5494,39.4447,39.5407,40650.0
2020-12-18 15:45:00,45.31,45.33,45.29,45.33,38670.0,39.5494,39.5669,39.5319,39.5669,38670.0
2020-12-18 15:50:00,45.33,45.47,45.33,45.45,121646.0,39.5669,39.6891,39.5669,39.6716,121646.0
2020-12-18 15:55:00,45.45,45.56,45.43,45.45,103014.0,39.6716,39.7676,39.6541,39.6716,103014.0
2020-12-21 09:30:00,44.46,44.79,44.44,44.74,28050.0,38.8075,39.0955,38.79,39.0519,28050.0
2020-12-21 09:35:00,44.73,44.76,44.66,44.69,29647.0,39.0431,39.0693,38.982,39.0082,29647.0
2020-12-21 09:40:00,44.69,44.71,44.63,44.64,25592.0,39.0082,39.0257,38.9559,38.9646,25592.0
2020-12-21 09:45:00,44.65,44.77,44.65,44.73,20125.0,38.9733,39.0781,38.9733,39.0431,20125.0
2020-12-21 09:50:00,44.74,44.8,44.59,44.61,24537.0,39.0519,39.1042,38.9209,38.9384,24537.0
2020-12-21 09:55:00,44.62,44.68,44.58,44.62,28626.0,38.9471,38.9995,38.9122,38.9471,28626.0
2020-12-21 10:00:00,44.62,44.66,44.33,44.35,45388.0,38.9471,38.982,38.694,38.7115,45388.0
2020-12-21 10:05:00,44.35,44.35,44.24,44.3,37681.0,38.7115,38.7115,38.6154,38.6678,37681.0
2020-12-21 10:10:00,44.29,44.37,44.27,44.33,37241.0,38.6591,38.7289,38.6416,38.694,37241.0
2020-12-21 10:15:00,44.31,44.38,44.24,44.28,39573.0,38.6765,38.7376,38.6154,38.6504,39573.0
2020-12-21 10:20:00,44.29,44.29,44.14,44.21,24518.0,38.6591,38.6591,38.5282,38.5893,24518.0
2020-12-21 10:25:00,44.2,44.3,44.2,44.23,21589.0,38.5805,38.6678,38.5805,38.6067,21589.0
2020-12-21 10:30:00,44.22,44.24,44.12,44.19,16871.0,38.598,38.6154,38.5107,38.5718,16871.0
2020-12-21 10:35:00,44.19,44.2,44.07,44.14,19056.0,38.5718,38.5805,38.4671,38.5282,19056.0
2020-12-21 10:40:00,44.13,44.2,44.08,44.2,23768.0,38.5194,38.5805,38.4758,38.5805,23768.0
2020-12-21 10:45:00,44.2,44.28,44.15,44.24,30283.0,38.5805,38.6504,38.5369,38.6154,30283.0
2020-12-21 10:50:00,44.25,44.3,44.17,44.19,10679.0,38.6242,38.6678,38.5543,38.5718,10679.0
2020-12-21 10:55:00,44.19,44.27,44.18,44.24,7325.0,38.5718,38.6416,38.5631,38.6154,7325.0
2020-12-21 11:00:00,44.21,44.21,44.16,44.19,17203.0,38.5893,38.5893,38.5456,38.5718,17203.0
2020-12-21 11:05:00,44.19,44.32,44.19,44.31,16687.0,38.5718,38.6853,38.5718,38.6765,16687.0
2020-12-21 11:10:00,44.3,44.3,44.23,44.26,9677.0,38.6678,38.6678,38.6067,38.6329,9677.0
2020-12-21 11:15:00,44.26,44.29,44.2,44.24,25782.0,38.6329,38.6591,38.5805,38.6154,25782.0
2020-12-21 11:20:00,44.23,44.31,44.22,44.31,14772.0,38.6067,38.6765,38.598,38.6765,14772.0
2020-12-21 11:25:00,44.31,44.41,44.31,44.4,17411.0,38.6765,38.7638,38.6765,38.7551,17411.0
2020-12-21 11:30:00,44.4,44.44,44.31,44.31,17392.0,38.7551,38.79,38.6765,38.6765,17392.0
2020-12-21 11:35:00,44.31,44.36,44.3,44.33,12086.0,38.6765,38.7202,38.6678,38.694,12086.0
2020-12-21 11:40:00,44.34,44.38,44.34,44.35,8936.0,38.7027,38.7376,38.7027,38.7115,8936.0
2020-12-21 11:45:00,44.36,44.4,44.36,44.4,6820.0,38.7202,38.7551,38.7202,38.7551,6820.0
2020-12-21 11:50:00,44.41,44.44,44.39,44.39,6878.0,38.7638,38.79,38.7464,38.7464,6878.0
2020-12-21 11:55:00,44.38,44.39,44.35,44.38,8699.0,38.7376,38.7464,38.7115,38.7376,8699.0
2020-12-21 12:00:00,44.37,44.43,44.37,44.43,12925.0,38.7289,38.7813,38.7289,38.7813,12925.0
2020-12-21 12:05:00,44.42,44.43,44.38,44.42,7212.0,38.7726,38.7813,38.7376,38.7726,7212.0
2020-12-21 12:10:00,44.42,44.45,44.4,44.44,7938.0,38.7726,38.7987,38.7551,38.79,7938.0
2020-12-21 12:15:00,44.45,44.48,44.42,44.42,9774.0,38.7987,38.8249,38.7726,38.7726,9774.0
2020-12-21 12:20:00,44.42,44.54,44.42,44.54,10152.0,38.7726,38.8773,38.7726,38.8773,10152.0
2020-12-21 12:25:00,44.54,44.59,44.51,44.59,10556.0,38.8773,38.9209,38.8511,38.9209,10556.0
2020-12-21 12:30:00,44.58,44.6,44.55,44.56,6500.0,38.9122,38.9297,38.886,38.8948,6500.0
2020-12-21 12:35:00,44.55,44.56,44.54,44.56,3807.0,38.886,38.8948,38.8773,38.8948,3807.0
2020-12-21 12:40:00,44.55,44.55,44.51,44.55,4692.0,38.886,38.886,38.8511,38.886,4692.0
2020-12-21 12:45:00,44.56,44.61,44.56,44.6,5316.0,38.8948,38.9384,38.8948,38.9297,5316.0
2020-12-21 12:50:00,44.6,44.66,44.6,44.63,11276.0,38.9297,38.982,38.9297,38.9559,11276.0
2020-12-21 12:55:00,44.64,44.64,44.6,44.62,5800.0,38.9646,38.9646,38.9297,38.9471,5800.0
2020-12-21 13:00:00,44.63,44.69,44.63,44.68,6437.0,38.9559,39.0082,38.9559,38.9995,6437.0
2020-12-21 13:05:00,44.67,44.68,44.65,44.68,5200.0,38.9908,38.9995,38.9733,38.9995,5200.0
2020-12-21 13:10:00,44.67,44.72,44.67,44.72,5887.0,38.9908,39.0344,38.9908,39.0344,5887.0
2020-12-21 13:15:00,44.73,44.74,44.69,44.7,8818.0,39.0431,39.0519,39.0082,39.017,8818.0
2020-12-21 13:20:00,44.7,44.7,44.64,44.65,4944.0,39.017,39.017,38.9646,38.9733,4944.0
2020-12-21 13:25:00,44.65,44.7,44.64,44.69,10453.0,38.9733,39.017,38.9646,39.0082,10453.0
2020-12-21 13:30:00,44.69,44.72,44.67,44.68,7410.0,39.0082,39.0344,38.9908,38.9995,7410.0
2020-12-21 13:35:00,44.68,44.69,44.66,44.69,6860.0,38.9995,39.0082,38.982,39.0082,6860.0
2020-12-21 13:40:00,44.71,44.75,44.71,44.75,9346.0,39.0257,39.0606,39.0257,39.0606,9346.0
2020-12-21 13:45:00,44.75,44.76,44.72,44.76,11552.0,39.0606,39.0693,39.0344,39.0693,11552.0
2020-12-21 13:50:00,44.76,44.82,44.76,44.82,7075.0,39.0693,39.1217,39.0693,39.1217,7075.0
2020-12-21 13:55:00,44.83,44.84,44.79,44.8,6913.0,39.1304,39.1392,39.0955,39.1042,6913.0
2020-12-21 14:00:00,44.79,44.79,44.76,44.78,5283.0,39.0955,39.0955,39.0693,39.0868,5283.0
2020-12-21 14:05:00,44.78,44.79,44.72,44.74,5680.0,39.0868,39.0955,39.0344,39.0519,5680.0
2020-12-21 14:10:00,44.76,44.81,44.75,44.81,5282.0,39.0693,39.113,39.0606,39.113,5282.0
2020-12-21 14:15:00,44.8,44.82,44.8,44.82,3373.0,39.1042,39.1217,39.1042,39.1217,3373.0
2020-12-21 14:20:00,44.81,44.87,44.8,44.84,8578.0,39.113,39.1653,39.1042,39.1392,8578.0
2020-12-21 14:25:00,44.84,44.89,44.83,44.89,9464.0,39.1392,39.1828,39.1304,39.1828,9464.0
2020-12-21 14:30:00,44.89,44.91,44.88,44.89,7130.0,39.1828,39.2003,39.1741,39.1828,7130.0
2020-12-21 14:35:00,44.9,44.96,44.87,44.88,24468.0,39.1915,39.2439,39.1653,39.1741,24468.0
2020-12-21 14:40:00,44.88,44.9,44.83,44.83,9082.0,39.1741,39.1915,39.1304,39.1304,9082.0
2020-12-21 14:45:00,44.84,44.87,44.84,44.87,3984.0,39.1392,39.1653,39.1392,39.1653,3984.0
2020-12-21 14:50:00,44.88,44.93,44.88,44.93,4072.0,39.1741,39.2177,39.1741,39.2177,4072.0
2020-12-21 14:55:00,44.93,44.95,44.83,44.84,12003.0,39.2177,39.2352,39.1304,39.1392,12003.0
2020-12-21 15:00:00,44.85,44.87,44.83,44.83,8723.0,39.1479,39.1653,39.1304,39.1304,8723.0
2020-12-21 15:05:00,44.83,44.84,44.78,44.79,5929.0,39.1304,39.1392,39.0868,39.0955,5929.0
2020-12-21 15:10:00,44.79,44.87,44.79,44.87,9457.0,39.0955,39.1653,39.0955,39.1653,9457.0
2020-12-21 15:15:00,44.86,44.86,44.78,44.79,7170.0,39.1566,39.1566,39.0868,39.0955,7170.0
2020-12-21 15:20:00,44.79,44.79,44.78,44.78,7705.0,39.0955,39.0955,39.0868,39.0868,7705.0
2020-12-21 15:25:00,44.79,44.84,44.79,44.84,5084.0,39.0955,39.1392,39.0955,39.1392,5084.0
2020-12-21 15:30:00,44.84,44.85,44.75,44.75,11643.0,39.1392,39.1479,39.0606,39.0606,11643.0
2020-12-21 15:35:00,44.75,44.84,44.75,44.84,11982.0,39.0606,39.1392,39.0606,39.1392,11982.0
2020-12-21 15:40:00,44.84,44.85,44.74,44.74,16349.0,39.1392,39.1479,39.0519,39.0519,16349.0
2020-12-21 15:45:00,44.74,44.78,44.72,44.78,22084.0,39.0519,39.0868,39.0344,39.0868,22084.0
2020-12-21 15:50:00,44.77,44.79,44.72,44.79,28442.0,39.0781,39.0955,39.0344,39.0955,28442.0
2020-12-21 15:55:00,44.8,44.93,44.8,44.93,54504.0,39.1042,39.2177,39.1042,39.2177,54504.0
2020-12-22 09:30:00,44.51,44.8,44.5,44.77,19834.0,38.8511,39.1042,38.8424,39.0781,19834.0
2020-12-22 09:35:00,44.77,44.83,44.72,44.77,19312.0,39.0781,39.1304,39.0344,39.0781,19312.0
2020-12-22 09:40:00,44.78,44.82,44.72,44.74,17969.0,39.0868,39.1217,39.0344,39.0519,17969.0
2020-12-22 09:45:00,44.75,44.85,44.73,44.82,13999.0,39.0606,39.1479,39.0431,39.1217,13999.0
2020-12-22 09:50:00,44.82,44.82,44.75,44.76,13295.0,39.1217,39.1217,39.0606,39.0693,13295.0
2020-12-22 09:55:00,44.77,44.92,44.77,44.9,26971.0,39.0781,39.209,39.0781,39.1915,26971.0
2020-12-22 10:00:00,44.89,44.9,44.84,44.87,19505.0,39.1828,39.1915,39.1392,39.1653,19505.0
2020-12-22 10:05:00,44.86,44.96,44.84,44.96,28583.0,39.1566,39.2439,39.1392,39.2439,28583.0
2020-12-22 10:10:00,44.95,44.99,44.88,44.91,34748.0,39.2352,39.2701,39.1741,39.2003,34748.0
2020-12-22 10:15:00,44.9,44.95,44.89,44.93,16144.0,39.1915,39.2352,39.1828,39.2177,16144.0
2020-12-22 10:20:00,44.93,44.93,44.83,44.84,4856.0,39.2177,39.2177,39.1304,39.1392,4856.0
2020-12-22 10:25:00,44.84,44.95,44.83,44.94,13090.0,39.1392,39.2352,39.1304,39.2264,13090.0
2020-12-22 10:30:00,44.94,44.96,44.88,44.9,10309.0,39.2264,39.2439,39.1741,39.1915,10309.0
2020-12-22 10:35:00,44.9,44.94,44.89,44.93,10190.0,39.1915,39.2264,39.1828,39.2177,10190.0
2020-12-22 10:40:00,44.92,44.93,44.88,44.88,4890.0,39.209,39.2177,39.1741,39.1741,4890.0
2020-12-22 10:45:00,44.88,44.92,44.86,44.87,11320.0,39.1741,39.209,39.1566,39.1653,11320.0
2020-12-22 10:50:00,44.86,44.9,44.84,44.88,8226.0,39.1566,39.1915,39.1392,39.1741,8226.0
2020-12-22 10:55:00,44.87,44.92,44.85,44.91,7175.0,39.1653,39.209,39.1479,39.2003,7175.0
2020-12-22 11:00:00,44.92,44.92,44.83,44.89,9892.0,39.209,39.209,39.1304,39.1828,9892.0
2020-12-22 11:05:00,44.9,44.99,44.9,44.99,8880.0,39.1915,39.2701,39.1915,39.2701,8880.0
2020-12-22 11:10:00,44.99,45.03,44.95,44.96,23882.0,39.2701,39.305,39.2352,39.2439,23882.0
2020-12-22 11:15:00,44.95,45.01,44.94,45.01,10775.0,39.2352,39.2875,39.2264,39.2875,10775.0
2020-12-22 11:20:00,45.01,45.03,44.97,45.03,11620.0,39.2875,39.305,39.2526,39.305,11620.0
2020-12-22 11:25:00,45.01,45.07,45.01,45.03,13940.0,39.2875,39.3399,39.2875,39.305,13940.0
2020-12-22 11:30:00,45.03,45.03,44.97,45.0,28876.0,39.305,39.305,39.2526,39.2788,28876.0
2020-12-22 11:35:00,45.01,45.03,44.96,45.01,15933.0,39.2875,39.305,39.2439,39.2875,15933.0
2020-12-22 11:40:00,45.01,45.01,44.89,44.93,12786.0,39.2875,39.2875,39.1828,39.2177,12786.0
2020-12-22 11:45:00,44.93,44.95,44.89,44.89,36253.0,39.2177,39.2352,39.1828,39.1828,36253.0
2020-12-22 11:50:00,44.88,44.91,44.87,44.87,12381.0,39.1741,39.2003,39.1653,39.1653,12381.0
2020-12-22 11:55:00,44.88,44.98,44.88,44.96,12710.0,39.1741,39.2614,39.1741,39.2439,12710.0
2020-12-22 12:00:00,44.96,44.98,44.92,44.96,11930.0,39.2439,39.2614,39.209,39.2439,11930.0
2020-12-22 12:05:00,44.96,44.96,44.9,44.92,4675.0,39.2439,39.2439,39.1915,39.209,4675.0
2020-12-22 12:10:00,44.92,44.96,44.9,44.94,9098.0,39.209,39.2439,39.1915,39.2264,9098.0
2020-12-22 12:15:00,44.94,44.94,44.9,44.9,4301.0,39.2264,39.2264,39.1915,39.1915,4301.0
2020-12-22 12:20:00,44.9,44.96,44.9,44.94,8482.0,39.1915,39.2439,39.1915,39.2264,8482.0
2020-12-22 12:25:00,44.93,44.94,44.92,44.94,6250.0,39.2177,39.2264,39.209,39.2264,6250.0
2020-12-22 12:30:00,44.94,44.94,44.87,44.88,4569.0,39.2264,39.2264,39.1653,39.1741,4569.0
2020-12-22 12:35:00,44.88,44.93,44.88,44.91,7488.0,39.1741,39.2177,39.1741,39.2003,7488.0
2020-12-22 12:40:00,44.92,44.94,44.9,44.93,4186.0,39.209,39.2264,39.1915,39.2177,4186.0
2020-12-22 12:45:00,44.94,44.96,44.91,44.95,6927.0,39.2264,39.2439,39.2003,39.2352,6927.0
2020-12-22 12:50:00,44.94,44.96,44.93,44.94,3175.0,39.2264,39.2439,39.2177,39.2264,3175.0
2020-12-22 12:55:00,44.94,44.94,44.9,44.93,8785.0,39.2264,39.2264,39.1915,39.2177,8785.0
2020-12-22 13:00:00,44.93,44.96,44.9,44.94,3745.0,39.2177,39.2439,39.1915,39.2264,3745.0
2020-12-22 13:05:00,44.94,44.97,44.94,44.96,10914.0,39.2264,39.2526,39.2264,39.2439,10914.0
2020-12-22 13:10:00,44.96,44.99,44.96,44.98,6586.0,39.2439,39.2701,39.2439,39.2614,6586.0
2020-12-22 13:15:00,44.97,44.97,44.92,44.94,6552.0,39.2526,39.2526,39.209,39.2264,6552.0
2020-12-22 13:20:00,44.94,44.95,44.93,44.94,10150.0,39.2264,39.2352,39.2177,39.2264,10150.0
2020-12-22 13:25:00,44.94,44.95,44.94,44.95,3600.0,39.2264,39.2352,39.2264,39.2352,3600.0
2020-12-22 13:30:00,44.95,44.99,44.95,44.99,5992.0,39.2352,39.2701,39.2352,39.2701,5992.0
2020-12-22 13:35:00,44.99,45.03,44.99,44.99,7600.0,39.2701,39.305,39.2701,39.2701,7600.0
2020-12-22 13:40:00,44.99,44.99,44.93,44.95,6404.0,39.2701,39.2701,39.2177,39.2352,6404.0
2020-12-22 13:45:00,44.96,44.98,44.96,44.98,1908.0,39.2439,39.2614,39.2439,39.2614,1908.0
2020-12-22 13:50:00,44.97,44.97,44.95,44.96,3917.0,39.2526,39.2526,39.2352,39.2439,3917.0
2020-12-22 13:55:00,44.96,44.96,44.91,44.92,5522.0,39.2439,39.2439,39.2003,39.209,5522.0
2020-12-22 14:00:00,44.92,44.92,44.89,44.89,5401.0,39.209,39.209,39.1828,39.1828,5401.0
2020-12-22 14:05:00,44.88,44.89,44.85,44.85,6300.0,39.1741,39.1828,39.1479,39.1479,6300.0
2020-12-22 14:10:00,44.85,44.87,44.84,44.87,9925.0,39.1479,39.1653,39.1392,39.1653,9925.0
2020-12-22 14:15:00,44.85,44.85,44.83,44.85,6000.0,39.1479,39.1479,39.1304,39.1479,6000.0
2020-12-22 14:20:00,44.85,44.86,44.81,44.81,5954.0,39.1479,39.1566,39.113,39.113,5954.0
2020-12-22 14:25:00,44.8,44.82,44.78,44.8,14388.0,39.1042,39.1217,39.0868,39.1042,14388.0
2020-12-22 14:30:00,44.79,44.79,44.78,44.79,5463.0,39.0955,39.0955,39.0868,39.0955,5463.0
2020-12-22 14:35:00,44.79,44.79,44.76,44.76,11368.0,39.0955,39.0955,39.0693,39.0693,11368.0
2020-12-22 14:40:00,44.76,44.77,44.74,44.77,7440.0,39.0693,39.0781,39.0519,39.0781,7440.0
2020-12-22 14:45:00,44.78,44.81,44.75,44.79,8736.0,39.0868,39.113,39.0606,39.0955,8736.0
2020-12-22 14:50:00,44.79,44.8,44.76,44.77,8718.0,39.0955,39.1042,39.0693,39.0781,8718.0
2020-12-22 14:55:00,44.76,44.79,44.76,44.78,3160.0,39.0693,39.0955,39.0693,39.0868,3160.0
2020-12-22 15:00:00,44.78,44.78,44.77,44.77,4422.0,39.0868,39.0868,39.0781,39.0781,4422.0
2020-12-22 15:05:00,44.76,44.76,44.72,44.72,13008.0,39.0693,39.0693,39.0344,39.0344,13008.0
2020-12-22 15:10:00,44.72,44.72,44.7,44.71,13237.0,39.0344,39.0344,39.017,39.0257,13237.0
2020-12-22 15:15:00,44.71,44.71,44.69,44.7,11722.0,39.0257,39.0257,39.0082,39.017,11722.0
2020-12-22 15:20:00,44.71,44.73,44.71,44.72,6197.0,39.0257,39.0431,39.0257,39.0344,6197.0
2020-12-22 15:25:00,44.71,44.76,44.71,44.74,11777.0,39.0257,39.0693,39.0257,39.0519,11777.0
2020-12-22 15:30:00,44.75,44.75,44.71,44.71,11483.0,39.0606,39.0606,39.0257,39.0257,11483.0
2020-12-22 15:35:00,44.71,44.71,44.69,44.69,7206.0,39.0257,39.0257,39.0082,39.0082,7206.0
2020-12-22 15:40:00,44.69,44.7,44.66,44.68,27952.0,39.0082,39.017,38.982,38.9995,27952.0
2020-12-22 15:45:00,44.66,44.69,44.66,44.67,14896.0,38.982,39.0082,38.982,38.9908,14896.0
2020-12-22 15:50:00,44.66,44.67,44.59,44.63,45825.0,38.982,38.9908,38.9209,38.9559,45825.0
2020-12-22 15:55:00,44.64,44.73,44.64,44.69,30909.0,38.9646,39.0431,38.9646,39.0082,30909.0
2020-12-23 09:30:00,44.64,44.8,44.57,44.73,24281.0,38.9646,39.1042,38.9035,39.0431,24281.0
2020-12-23 09:35:00,44.72,44.77,44.71,44.73,30742.0,39.0344,39.0781,39.0257,39.0431,30742.0
2020-12-23 09:40:00,44.74,44.74,44.64,44.68,14800.0,39.0519,39.0519,38.9646,38.9995,14800.0
2020-12-23 09:45:00,44.67,44.73,44.67,44.69,22282.0,38.9908,39.0431,38.9908,39.0082,22282.0
2020-12-23 09:50:00,44.68,44.68,44.57,44.59,20449.0,38.9995,38.9995,38.9035,38.9209,20449.0
2020-12-23 09:55:00,44.61,44.62,44.57,44.57,9519.0,38.9384,38.9471,38.9035,38.9035,9519.0
2020-12-23 10:00:00,44.57,44.67,44.55,44.66,12264.0,38.9035,38.9908,38.886,38.982,12264.0
2020-12-23 10:05:00,44.67,44.67,44.57,44.57,9972.0,38.9908,38.9908,38.9035,38.9035,9972.0
2020-12-23 10:10:00,44.55,44.55,44.48,44.48,6213.0,38.886,38.886,38.8249,38.8249,6213.0
2020-12-23 10:15:00,44.48,44.48,44.41,44.42,12529.0,38.8249,38.8249,38.7638,38.7726,12529.0
2020-12-23 10:20:00,44.41,44.44,44.41,44.41,3492.0,38.7638,38.79,38.7638,38.7638,3492.0
2020-12-23 10:25:00,44.4,44.47,44.4,44.46,10445.0,38.7551,38.8162,38.7551,38.8075,10445.0
2020-12-23 10:30:00,44.46,44.46,44.42,44.45,6226.0,38.8075,38.8075,38.7726,38.7987,6226.0
2020-12-23 10:35:00,44.44,44.49,44.44,44.47,5950.0,38.79,38.8337,38.79,38.8162,5950.0
2020-12-23 10:40:00,44.46,44.46,44.42,44.43,5228.0,38.8075,38.8075,38.7726,38.7813,5228.0
2020-12-23 10:45:00,44.43,44.47,44.43,44.43,6803.0,38.7813,38.8162,38.7813,38.7813,6803.0
2020-12-23 10:50:00,44.42,44.46,44.41,44.41,8915.0,38.7726,38.8075,38.7638,38.7638,8915.0
2020-12-23 10:55:00,44.41,44.47,44.4,44.46,7899.0,38.7638,38.8162,38.7551,38.8075,7899.0
2020-12-23 11:00:00,44.45,44.46,44.42,44.46,10843.0,38.7987,38.8075,38.7726,38.8075,10843.0
2020-12-23 11:05:00,44.46,44.48,44.42,44.46,7662.0,38.8075,38.8249,38.7726,38.8075,7662.0
2020-12-23 11:10:00,44.45,44.49,44.42,44.43,5423.0,38.7987,38.8337,38.7726,38.7813,5423.0
2020-12-23 11:15:00,44.43,44.45,44.41,44.44,8194.0,38.7813,38.7987,38.7638,38.79,8194.0
2020-12-23 11:20:00,44.44,44.49,44.44,44.47,6625.0,38.79,38.8337,38.79,38.8162,6625.0
2020-12-23 11:25:00,44.46,44.47,44.43,44.43,1999.0,38.8075,38.8162,38.7813,38.7813,1999.0
2020-12-23 11:30:00,44.44,44.46,44.42,44.42,8085.0,38.79,38.8075,38.7726,38.7726,8085.0
2020-12-23 11:35:00,44.41,44.42,44.4,44.4,7500.0,38.7638,38.7726,38.7551,38.7551,7500.0
2020-12-23 11:40:00,44.4,44.42,44.38,44.41,11055.0,38.7551,38.7726,38.7376,38.7638,11055.0
2020-12-23 11:45:00,44.4,44.41,44.39,44.41,4393.0,38.7551,38.7638,38.7464,38.7638,4393.0
2020-12-23 11:50:00,44.42,44.42,44.42,44.42,3288.0,38.7726,38.7726,38.7726,38.7726,3288.0
2020-12-23 11:55:00,44.42,44.48,44.42,44.48,7360.0,38.7726,38.8249,38.7726,38.8249,7360.0
2020-12-23 12:00:00,44.49,44.49,44.47,44.47,5055.0,38.8337,38.8337,38.8162,38.8162,5055.0
2020-12-23 12:05:00,44.45,44.45,44.4,44.4,2053.0,38.7987,38.7987,38.7551,38.7551,2053.0
2020-12-23 12:10:00,44.4,44.44,44.4,44.44,7378.0,38.7551,38.79,38.7551,38.79,7378.0
2020-12-23 12:15:00,44.43,44.49,44.43,44.48,5090.0,38.7813,38.8337,38.7813,38.8249,5090.0
2020-12-23 12:20:00,44.49,44.51,44.47,44.51,5239.0,38.8337,38.8511,38.8162,38.8511,5239.0
2020-12-23 12:25:00,44.52,44.52,44.5,44.51,4700.0,38.8598,38.8598,38.8424,38.8511,4700.0
2020-12-23 12:30:00,44.52,44.57,44.52,44.57,5125.0,38.8598,38.9035,38.8598,38.9035,5125.0
2020-12-23 12:35:00,44.57,44.57,44.54,44.56,5825.0,38.9035,38.9035,38.8773,38.8948,5825.0
2020-12-23 12:40:00,44.56,44.58,44.56,44.56,7032.0,38.8948,38.9122,38.8948,38.8948,7032.0
2020-12-23 12:45:00,44.57,44.57,44.55,44.55,2350.0,38.9035,38.9035,38.886,38.886,2350.0
2020-12-23 12:50:00,44.54,44.58,44.53,44.58,7170.0,38.8773,38.9122,38.8686,38.9122,7170.0
2020-12-23 12:55:00,44.59,44.6,44.58,44.6,6584.0,38.9209,38.9297,38.9122,38.9297,6584.0
2020-12-23 13:00:00,44.6,44.6,44.6,44.6,1900.0,38.9297,38.9297,38.9297,38.9297,1900.0
2020-12-23 13:05:00,44.61,44.65,44.61,44.65,9412.0,38.9384,38.9733,38.9384,38.9733,9412.0
2020-12-23 13:10:00,44.65,44.65,44.61,44.61,10272.0,38.9733,38.9733,38.9384,38.9384,10272.0
2020-12-23 13:15:00,44.6,44.64,44.59,44.61,6341.0,38.9297,38.9646,38.9209,38.9384,6341.0
2020-12-23 13:20:00,44.6,44.6,44.54,44.55,8000.0,38.9297,38.9297,38.8773,38.886,8000.0
2020-12-23 13:25:00,44.54,44.56,44.53,44.56,8051.0,38.8773,38.8948,38.8686,38.8948,8051.0
2020-12-23 13:30:00,44.56,44.59,44.56,44.59,6344.0,38.8948,38.9209,38.8948,38.9209,6344.0
2020-12-23 13:35:00,44.59,44.59,44.58,44.59,3512.0,38.9209,38.9209,38.9122,38.9209,3512.0
2020-12-23 13:40:00,44.59,44.6,44.59,44.59,3969.0,38.9209,38.9297,38.9209,38.9209,3969.0
2020-12-23 13:45:00,44.59,44.62,44.58,44.61,5250.0,38.9209,38.9471,38.9122,38.9384,5250.0
2020-12-23 13:50:00,44.62,44.62,44.58,44.58,3146.0,38.9471,38.9471,38.9122,38.9122,3146.0
2020-12-23 13:55:00,44.57,44.58,44.56,44.58,3498.0,38.9035,38.9122,38.8948,38.9122,3498.0
2020-12-23 14:00:00,44.58,44.6,44.58,44.59,3253.0,38.9122,38.9297,38.9122,38.9209,3253.0
2020-12-23 14:05:00,44.58,44.58,44.57,44.58,3989.0,38.9122,38.9122,38.9035,38.9122,3989.0
2020-12-23 14:10:00,44.57,44.58,44.54,44.54,3971.0,38.9035,38.9122,38.8773,38.8773,3971.0
2020-12-23 14:15:00,44.54,44.55,44.54,44.54,5500.0,38.8773,38.886,38.8773,38.8773,5500.0
2020-12-23 14:20:00,44.56,44.56,44.53,44.53,2977.0,38.8948,38.8948,38.8686,38.8686,2977.0
2020-12-23 14:25:00,44.52,44.54,44.51,44.52,8816.0,38.8598,38.8773,38.8511,38.8598,8816.0
2020-12-23 14:30:00,44.52,44.54,44.52,44.53,8813.0,38.8598,38.8773,38.8598,38.8686,8813.0
2020-12-23 14:35:00,44.53,44.56,44.53,44.55,4904.0,38.8686,38.8948,38.8686,38.886,4904.0
2020-12-23 14:40:00,44.56,44.58,44.56,44.57,5398.0,38.8948,38.9122,38.8948,38.9035,5398.0
2020-12-23 14:45:00,44.56,44.59,44.56,44.59,4083.0,38.8948,38.9209,38.8948,38.9209,4083.0
2020-12-23 14:50:00,44.58,44.58,44.53,44.54,3649.0,38.9122,38.9122,38.8686,38.8773,3649.0
2020-12-23 14:55:00,44.54,44.56,44.53,44.56,4395.0,38.8773,38.8948,38.8686,38.8948,4395.0
2020-12-23 15:00:00,44.55,44.55,44.52,44.52,2231.0,38.886,38.886,38.8598,38.8598,2231.0
2020-12-23 15:05:00,44.52,44.52,44.51,44.51,1700.0,38.8598,38.8598,38.8511,38.8511,1700.0
2020-12-23 15:10:00,44.51,44.53,44.51,44.52,5742.0,38.8511,38.8686,38.8511,38.8598,5742.0
2020-12-23 15:15:00,44.51,44.54,44.51,44.54,8645.0,38.8511,38.8773,38.8511,38.8773,8645.0
2020-12-23 15:20:00,44.53,44.53,44.5,44.5,6983.0,38.8686,38.8686,38.8424,38.8424,6983.0
2020-12-23 15:25:00,44.49,44.51,44.49,44.5,7305.0,38.8337,38.8511,38.8337,38.8424,7305.0
2020-12-23 15:30:00,44.5,44.51,44.47,44.48,10285.0,38.8424,38.8511,38.8162,38.8249,10285.0
2020-12-23 15:35:00,44.49,44.52,44.49,44.51,24908.0,38.8337,38.8598,38.8337,38.8511,24908.0
2020-12-23 15:40:00,44.51,44.55,44.51,44.55,17976.0,38.8511,38.886,38.8511,38.886,17976.0
2020-12-23 15:45:00,44.55,44.56,44.52,44.52,24750.0,38.886,38.8948,38.8598,38.8598,24750.0
2020-12-23 15:50:00,44.52,44.52,44.4,44.4,66858.0,38.8598,38.8598,38.7551,38.7551,66858.0
2020-12-23 15:55:00,44.41,44.45,44.35,44.35,44866.0,38.7638,38.7987,38.7115,38.7115,44866.0
2020-12-24 09:30:00,44.4,44.59,44.39,44.57,18895.0,38.7551,38.9209,38.7464,38.9035,18895.0
2020-12-24 09:35:00,44.57,44.58,44.4,44.41,15878.0,38.9035,38.9122,38.7551,38.7638,15878.0
2020-12-24 09:40:00,44.38,44.4,44.31,44.31,19423.0,38.7376,38.7551,38.6765,38.6765,19423.0
2020-12-24 09:45:00,44.31,44.34,44.25,44.27,16314.0,38.6765,38.7027,38.6242,38.6416,16314.0
2020-12-24 09:50:00,44.26,44.34,44.24,44.33,9819.0,38.6329,38.7027,38.6154,38.694,9819.0
2020-12-24 09:55:00,44.34,44.37,44.31,44.36,9115.0,38.7027,38.7289,38.6765,38.7202,9115.0
2020-12-24 10:00:00,44.37,44.41,44.35,44.41,8869.0,38.7289,38.7638,38.7115,38.7638,8869.0
2020-12-24 10:05:00,44.42,44.42,44.39,44.4,9015.0,38.7726,38.7726,38.7464,38.7551,9015.0
2020-12-24 10:10:00,44.4,44.41,44.38,44.4,4420.0,38.7551,38.7638,38.7376,38.7551,4420.0
2020-12-24 10:15:00,44.39,44.41,44.38,44.41,5122.0,38.7464,38.7638,38.7376,38.7638,5122.0
2020-12-24 10:20:00,44.42,44.43,44.38,44.4,5754.0,38.7726,38.7813,38.7376,38.7551,5754.0
2020-12-24 10:25:00,44.4,44.41,44.37,44.4,4250.0,38.7551,38.7638,38.7289,38.7551,4250.0
2020-12-24 10:30:00,44.4,44.4,44.31,44.32,10628.0,38.7551,38.7551,38.6765,38.6853,10628.0
2020-12-24 10:35:00,44.32,44.35,44.31,44.33,5337.0,38.6853,38.7115,38.6765,38.694,5337.0
2020-12-24 10:40:00,44.33,44.34,44.31,44.31,3600.0,38.694,38.7027,38.6765,38.6765,3600.0
2020-12-24 10:45:00,44.31,44.31,44.28,44.28,6226.0,38.6765,38.6765,38.6504,38.6504,6226.0
2020-12-24 10:50:00,44.28,44.31,44.28,44.28,3206.0,38.6504,38.6765,38.6504,38.6504,3206.0
2020-12-24 10:55:00,44.28,44.29,44.27,44.29,6425.0,38.6504,38.6591,38.6416,38.6591,6425.0
2020-12-24 11:00:00,44.28,44.29,44.28,44.28,6300.0,38.6504,38.6591,38.6504,38.6504,6300.0
2020-12-24 11:05:00,44.29,44.3,44.28,44.29,21185.0,38.6591,38.6678,38.6504,38.6591,21185.0
2020-12-24 11:10:00,44.29,44.38,44.29,44.38,15453.0,38.6591,38.7376,38.6591,38.7376,15453.0
2020-12-24 11:15:00,44.39,44.39,44.34,44.34,4522.0,38.7464,38.7464,38.7027,38.7027,4522.0
2020-12-24 11:20:00,44.35,44.4,44.35,44.4,3777.0,38.7115,38.7551,38.7115,38.7551,3777.0
2020-12-24 11:25:00,44.4,44.4,44.35,44.35,3100.0,38.7551,38.7551,38.7115,38.7115,3100.0
2020-12-24 11:30:00,44.35,44.38,44.33,44.37,4965.0,38.7115,38.7376,38.694,38.7289,4965.0
2020-12-24 11:35:00,44.37,44.39,44.37,44.39,4400.0,38.7289,38.7464,38.7289,38.7464,4400.0
2020-12-24 11:40:00,44.39,44.39,44.35,44.35,2200.0,38.7464,38.7464,38.7115,38.7115,2200.0
2020-12-24 11:45:00,44.35,44.35,44.33,44.34,4369.0,38.7115,38.7115,38.694,38.7027,4369.0
2020-12-24 11:50:00,44.34,44.37,44.34,44.36,4725.0,38.7027,38.7289,38.7027,38.7202,4725.0
2020-12-24 11:55:00,44.36,44.36,44.33,44.33,2734.0,38.7202,38.7202,38.694,38.694,2734.0
2020-12-24 12:00:00,44.33,44.34,44.32,44.34,4486.0,38.694,38.7027,38.6853,38.7027,4486.0
2020-12-24 12:05:00,44.35,44.41,44.35,44.4,6410.0,38.7115,38.7638,38.7115,38.7551,6410.0
2020-12-24 12:10:00,44.4,44.41,44.4,44.41,6040.0,38.7551,38.7638,38.7551,38.7638,6040.0
2020-12-24 12:15:00,44.42,44.43,44.4,44.4,5533.0,38.7726,38.7813,38.7551,38.7551,5533.0
2020-12-24 12:20:00,44.41,44.44,44.4,44.43,4332.0,38.7638,38.79,38.7551,38.7813,4332.0
2020-12-24 12:25:00,44.44,44.47,44.41,44.47,4355.0,38.79,38.8162,38.7638,38.8162,4355.0
2020-12-24 12:30:00,44.47,44.49,44.47,44.49,11200.0,38.8162,38.8337,38.8162,38.8337,11200.0
2020-12-24 12:35:00,44.49,44.49,44.48,44.49,3309.0,38.8337,38.8337,38.8249,38.8337,3309.0
2020-12-24 12:40:00,44.49,44.53,44.49,44.53,6350.0,38.8337,38.8686,38.8337,38.8686,6350.0
2020-12-24 12:45:00,44.53,44.54,44.52,44.53,15060.0,38.8686,38.8773,38.8598,38.8686,15060.0
2020-12-24 12:50:00,44.54,44.56,44.51,44.51,16340.0,38.8773,38.8948,38.8511,38.8511,16340.0
2020-12-24 12:55:00,44.51,44.56,44.51,44.56,27550.0,38.8511,38.8948,38.8511,38.8948,27550.0
2020-12-28 09:30:00,44.93,44.93,44.8,44.86,12173.0,39.2177,39.2177,39.1042,39.1566,12173.0
2020-12-28 09:35:00,44.81,44.84,44.74,44.76,23077.0,39.113,39.1392,39.0519,39.0693,23077.0
2020-12-28 09:40:00,44.78,44.88,44.73,44.88,9499.0,39.0868,39.1741,39.0431,39.1741,9499.0
2020-12-28 09:45:00,44.88,44.9,44.86,44.9,12365.0,39.1741,39.1915,39.1566,39.1915,12365.0
2020-12-28 09:50:00,44.89,44.89,44.83,44.86,8485.0,39.1828,39.1828,39.1304,39.1566,8485.0
2020-12-28 09:55:00,44.86,44.87,44.85,44.85,10310.0,39.1566,39.1653,39.1479,39.1479,10310.0
2020-12-28 10:00:00,44.86,44.94,44.83,44.94,9852.0,39.1566,39.2264,39.1304,39.2264,9852.0
2020-12-28 10:05:00,44.95,45.08,44.95,45.05,44973.0,39.2352,39.3486,39.2352,39.3225,44973.0
2020-12-28 10:10:00,45.04,45.14,45.04,45.13,18906.0,39.3137,39.401,39.3137,39.3923,18906.0
2020-12-28 10:15:00,45.13,45.32,45.13,45.32,21198.0,39.3923,39.5581,39.3923,39.5581,21198.0
2020-12-28 10:20:00,45.33,45.33,45.26,45.29,28957.0,39.5669,39.5669,39.5058,39.5319,28957.0
2020-12-28 10:25:00,45.29,45.29,45.24,45.25,11206.0,39.5319,39.5319,39.4883,39.497,11206.0
2020-12-28 10:30:00,45.25,45.27,45.22,45.23,7450.0,39.497,39.5145,39.4708,39.4796,7450.0
2020-12-28 10:35:00,45.22,45.22,45.15,45.17,9769.0,39.4708,39.4708,39.4097,39.4272,9769.0
2020-12-28 10:40:00,45.19,45.19,45.13,45.17,14764.0,39.4447,39.4447,39.3923,39.4272,14764.0
2020-12-28 10:45:00,45.17,45.19,45.15,45.19,14424.0,39.4272,39.4447,39.4097,39.4447,14424.0
2020-12-28 10:50:00,45.2,45.22,45.2,45.21,8068.0,39.4534,39.4708,39.4534,39.4621,8068.0
2020-12-28 10:55:00,45.21,45.23,45.18,45.18,11398.0,39.4621,39.4796,39.4359,39.4359,11398.0
2020-12-28 11:00:00,45.17,45.21,45.13,45.2,57155.0,39.4272,39.4621,39.3923,39.4534,57155.0
2020-12-28 11:05:00,45.19,45.19,45.06,45.09,18191.0,39.4447,39.4447,39.3312,39.3574,18191.0
2020-12-28 11:10:00,45.09,45.09,45.0,45.02,13669.0,39.3574,39.3574,39.2788,39.2963,13669.0
2020-12-28 11:15:00,45.01,45.08,45.01,45.08,20371.0,39.2875,39.3486,39.2875,39.3486,20371.0
2020-12-28 11:20:00,45.07,45.07,45.03,45.03,2460.0,39.3399,39.3399,39.305,39.305,2460.0
2020-12-28 11:25:00,45.03,45.03,44.96,44.97,7504.0,39.305,39.305,39.2439,39.2526,7504.0
2020-12-28 11:30:00,44.96,44.96,44.9,44.9,6937.0,39.2439,39.2439,39.1915,39.1915,6937.0
2020-12-28 11:35:00,44.9,44.94,44.89,44.91,10550.0,39.1915,39.2264,39.1828,39.2003,10550.0
2020-12-28 11:40:00,44.91,44.91,44.88,44.89,12244.0,39.2003,39.2003,39.1741,39.1828,12244.0
2020-12-28 11:45:00,44.9,44.96,44.9,44.96,10803.0,39.1915,39.2439,39.1915,39.2439,10803.0
2020-12-28 11:50:00,44.96,44.97,44.93,44.93,11463.0,39.2439,39.2526,39.2177,39.2177,11463.0
2020-12-28 11:55:00,44.95,44.95,44.94,44.94,4505.0,39.2352,39.2352,39.2264,39.2264,4505.0
2020-12-28 12:00:00,44.95,44.98,44.95,44.95,7709.0,39.2352,39.2614,39.2352,39.2352,7709.0
2020-12-28 12:05:00,44.94,44.95,44.93,44.93,5110.0,39.2264,39.2352,39.2177,39.2177,5110.0
2020-12-28 12:10:00,44.95,44.97,44.94,44.95,11530.0,39.2352,39.2526,39.2264,39.2352,11530.0
2020-12-28 12:15:00,44.95,44.95,44.92,44.92,3300.0,39.2352,39.2352,39.209,39.209,3300.0
2020-12-28 12:20:00,44.91,44.91,44.86,44.86,4218.0,39.2003,39.2003,39.1566,39.1566,4218.0
2020-12-28 12:25:00,44.85,44.88,44.85,44.88,2800.0,39.1479,39.1741,39.1479,39.1741,2800.0
2020-12-28 12:30:00,44.88,44.9,44.87,44.87,6500.0,39.1741,39.1915,39.1653,39.1653,6500.0
2020-12-28 12:35:00,44.86,44.87,44.86,44.86,6607.0,39.1566,39.1653,39.1566,39.1566,6607.0
2020-12-28 12:40:00,44.87,44.9,44.87,44.9,4024.0,39.1653,39.1915,39.1653,39.1915,4024.0
2020-12-28 12:45:00,44.9,44.92,44.87,44.87,4651.0,39.1915,39.209,39.1653,39.1653,4651.0
2020-12-28 12:50:00,44.86,44.87,44.84,44.86,9975.0,39.1566,39.1653,39.1392,39.1566,9975.0
2020-12-28 12:55:00,44.87,44.88,44.83,44.84,8684.0,39.1653,39.1741,39.1304,39.1392,8684.0
2020-12-28 13:00:00,44.85,44.86,44.82,44.83,6345.0,39.1479,39.1566,39.1217,39.1304,6345.0
2020-12-28 13:05:00,44.82,44.83,44.82,44.82,3171.0,39.1217,39.1304,39.1217,39.1217,3171.0
2020-12-28 13:10:00,44.81,44.85,44.81,44.83,5217.0,39.113,39.1479,39.113,39.1304,5217.0
2020-12-28 13:15:00,44.84,44.84,44.82,44.83,3074.0,39.1392,39.1392,39.1217,39.1304,3074.0
2020-12-28 13:20:00,44.82,44.83,44.79,44.81,7185.0,39.1217,39.1304,39.0955,39.113,7185.0
2020-12-28 13:25:00,44.82,44.82,44.8,44.81,7708.0,39.1217,39.1217,39.1042,39.113,7708.0
2020-12-28 13:30:00,44.82,44.85,44.82,44.85,8610.0,39.1217,39.1479,39.1217,39.1479,8610.0
2020-12-28 13:35:00,44.86,44.91,44.86,44.88,14400.0,39.1566,39.2003,39.1566,39.1741,14400.0
2020-12-28 13:40:00,44.87,44.87,44.84,44.84,6310.0,39.1653,39.1653,39.1392,39.1392,6310.0
2020-12-28 13:45:00,44.84,44.85,44.84,44.85,5615.0,39.1392,39.1479,39.1392,39.1479,5615.0
2020-12-28 13:50:00,44.85,44.88,44.84,44.86,12156.0,39.1479,39.1741,39.1392,39.1566,12156.0
2020-12-28 13:55:00,44.85,44.9,44.85,44.88,3199.0,39.1479,39.1915,39.1479,39.1741,3199.0
2020-12-28 14:00:00,44.88,44.89,44.88,44.88,6965.0,39.1741,39.1828,39.1741,39.1741,6965.0
2020-12-28 14:05:00,44.88,44.9,44.88,44.9,1500.0,39.1741,39.1915,39.1741,39.1915,1500.0
2020-12-28 14:10:00,44.89,44.9,44.89,44.9,810.0,39.1828,39.1915,39.1828,39.1915,810.0
2020-12-28 14:15:00,44.9,44.9,44.86,44.87,10428.0,39.1915,39.1915,39.1566,39.1653,10428.0
2020-12-28 14:20:00,44.86,44.86,44.84,44.84,7024.0,39.1566,39.1566,39.1392,39.1392,7024.0
2020-12-28 14:25:00,44.84,44.85,44.83,44.84,7830.0,39.1392,39.1479,39.1304,39.1392,7830.0
2020-12-28 14:30:00,44.85,44.85,44.83,44.83,2805.0,39.1479,39.1479,39.1304,39.1304,2805.0
2020-12-28 14:35:00,44.84,44.88,44.84,44.86,11492.0,39.1392,39.1741,39.1392,39.1566,11492.0
2020-12-28 14:40:00,44.87,44.87,44.87,44.87,3055.0,39.1653,39.1653,39.1653,39.1653,3055.0
2020-12-28 14:45:00,44.86,44.88,44.85,44.88,10701.0,39.1566,39.1741,39.1479,39.1741,10701.0
2020-12-28 14:50:00,44.88,44.88,44.83,44.85,5719.0,39.1741,39.1741,39.1304,39.1479,5719.0
2020-12-28 14:55:00,44.85,44.85,44.84,44.85,3947.0,39.1479,39.1479,39.1392,39.1479,3947.0
2020-12-28 15:00:00,44.84,44.87,44.84,44.87,10220.0,39.1392,39.1653,39.1392,39.1653,10220.0
2020-12-28 15:05:00,44.87,44.87,44.84,44.84,5383.0,39.1653,39.1653,39.1392,39.1392,5383.0
2020-12-28 15:10:00,44.84,44.85,44.84,44.85,10075.0,39.1392,39.1479,39.1392,39.1479,10075.0
2020-12-28 15:15:00,44.86,44.88,44.85,44.85,8994.0,39.1566,39.1741,39.1479,39.1479,8994.0
2020-12-28 15:20:00,44.84,44.87,44.84,44.87,6496.0,39.1392,39.1653,39.1392,39.1653,6496.0
2020-12-28 15:25:00,44.87,44.87,44.84,44.85,11386.0,39.1653,39.1653,39.1392,39.1479,11386.0
2020-12-28 15:30:00,44.85,44.85,44.83,44.83,4600.0,39.1479,39.1479,39.1304,39.1304,4600.0
2020-12-28 15:35:00,44.84,44.87,44.84,44.85,11147.0,39.1392,39.1653,39.1392,39.1479,11147.0
2020-12-28 15:40:00,44.85,44.92,44.85,44.91,15672.0,39.1479,39.209,39.1479,39.2003,15672.0
2020-12-28 15:45:00,44.91,44.94,44.91,44.92,14228.0,39.2003,39.2264,39.2003,39.209,14228.0
2020-12-28 15:50:00,44.93,44.93,44.88,44.91,41965.0,39.2177,39.2177,39.1741,39.2003,41965.0
2020-12-28 15:55:00,44.92,44.93,44.88,44.91,21483.0,39.209,39.2177,39.1741,39.2003,21483.0
2020-12-29 09:30:00,44.92,45.1,44.9,45.1,9979.0,39.209,39.3661,39.1915,39.3661,9979.0
2020-12-29 09:35:00,45.07,45.24,45.06,45.19,17711.0,39.3399,39.4883,39.3312,39.4447,17711.0
2020-12-29 09:40:00,45.16,45.16,45.02,45.09,22782.0,39.4185,39.4185,39.2963,39.3574,22782.0
2020-12-29 09:45:00,45.09,45.19,45.03,45.19,16460.0,39.3574,39.4447,39.305,39.4447,16460.0
2020-12-29 09:50:00,45.19,45.2,45.1,45.11,15067.0,39.4447,39.4534,39.3661,39.3748,15067.0
2020-12-29 09:55:00,45.12,45.15,45.03,45.05,31676.0,39.3836,39.4097,39.305,39.3225,31676.0
2020-12-29 10:00:00,45.04,45.15,45.04,45.08,24263.0,39.3137,39.4097,39.3137,39.3486,24263.0
2020-12-29 10:05:00,45.08,45.1,45.01,45.02,18897.0,39.3486,39.3661,39.2875,39.2963,18897.0
2020-12-29 10:10:00,45.01,45.02,44.97,44.99,28880.0,39.2875,39.2963,39.2526,39.2701,28880.0
2020-12-29 10:15:00,44.99,45.01,44.94,44.94,11135.0,39.2701,39.2875,39.2264,39.2264,11135.0
2020-12-29 10:20:00,44.95,44.96,44.89,44.91,7672.0,39.2352,39.2439,39.1828,39.2003,7672.0
2020-12-29 10:25:00,44.9,44.91,44.83,44.84,19300.0,39.1915,39.2003,39.1304,39.1392,19300.0
2020-12-29 10:30:00,44.83,44.83,44.76,44.76,15977.0,39.1304,39.1304,39.0693,39.0693,15977.0
2020-12-29 10:35:00,44.76,44.78,44.72,44.76,21407.0,39.0693,39.0868,39.0344,39.0693,21407.0
2020-12-29 10:40:00,44.77,44.79,44.71,44.72,13061.0,39.0781,39.0955,39.0257,39.0344,13061.0
2020-12-29 10:45:00,44.73,44.77,44.72,44.77,9824.0,39.0431,39.0781,39.0344,39.0781,9824.0
2020-12-29 10:50:00,44.77,44.79,44.75,44.76,4785.0,39.0781,39.0955,39.0606,39.0693,4785.0
2020-12-29 10:55:00,44.77,44.83,44.76,44.8,10676.0,39.0781,39.1304,39.0693,39.1042,10676.0
2020-12-29 11:00:00,44.78,44.78,44.72,44.73,8325.0,39.0868,39.0868,39.0344,39.0431,8325.0
2020-12-29 11:05:00,44.73,44.75,44.71,44.75,6514.0,39.0431,39.0606,39.0257,39.0606,6514.0
2020-12-29 11:10:00,44.74,44.78,44.72,44.78,4800.0,39.0519,39.0868,39.0344,39.0868,4800.0
2020-12-29 11:15:00,44.77,44.83,44.77,44.82,6350.0,39.0781,39.1304,39.0781,39.1217,6350.0
2020-12-29 11:20:00,44.83,44.85,44.79,44.82,7787.0,39.1304,39.1479,39.0955,39.1217,7787.0
2020-12-29 11:25:00,44.82,44.83,44.8,44.83,8652.0,39.1217,39.1304,39.1042,39.1304,8652.0
2020-12-29 11:30:00,44.84,44.88,44.81,44.83,6234.0,39.1392,39.1741,39.113,39.1304,6234.0
2020-12-29 11:35:00,44.83,44.87,44.83,44.85,13187.0,39.1304,39.1653,39.1304,39.1479,13187.0
2020-12-29 11:40:00,44.84,44.85,44.8,44.84,9925.0,39.1392,39.1479,39.1042,39.1392,9925.0
2020-12-29 11:45:00,44.84,44.84,44.81,44.81,3800.0,39.1392,39.1392,39.113,39.113,3800.0
2020-12-29 11:50:00,44.82,44.83,44.76,44.77,11520.0,39.1217,39.1304,39.0693,39.0781,11520.0
2020-12-29 11:55:00,44.78,44.78,44.76,44.78,8460.0,39.0868,39.0868,39.0693,39.0868,8460.0
2020-12-29 12:00:00,44.78,44.81,44.78,44.8,9462.0,39.0868,39.113,39.0868,39.1042,9462.0
2020-12-29 12:05:00,44.8,44.81,44.78,44.8,4676.0,39.1042,39.113,39.0868,39.1042,4676.0
2020-12-29 12:10:00,44.79,44.79,44.72,44.73,13070.0,39.0955,39.0955,39.0344,39.0431,13070.0
2020-12-29 12:15:00,44.74,44.76,44.74,44.75,11075.0,39.0519,39.0693,39.0519,39.0606,11075.0
2020-12-29 12:20:00,44.74,44.74,44.65,44.67,11842.0,39.0519,39.0519,38.9733,38.9908,11842.0
2020-12-29 12:25:00,44.67,44.76,44.67,44.74,14625.0,38.9908,39.0693,38.9908,39.0519,14625.0
2020-12-29 12:30:00,44.75,44.75,44.67,44.69,15875.0,39.0606,39.0606,38.9908,39.0082,15875.0
2020-12-29 12:35:00,44.7,44.71,44.65,44.65,15013.0,39.017,39.0257,38.9733,38.9733,15013.0
2020-12-29 12:40:00,44.66,44.7,44.66,44.67,13015.0,38.982,39.017,38.982,38.9908,13015.0
2020-12-29 12:45:00,44.66,44.66,44.63,44.65,11932.0,38.982,38.982,38.9559,38.9733,11932.0
2020-12-29 12:50:00,44.65,44.69,44.61,44.62,25108.0,38.9733,39.0082,38.9384,38.9471,25108.0
2020-12-29 12:55:00,44.62,44.69,44.62,44.69,15770.0,38.9471,39.0082,38.9471,39.0082,15770.0
2020-12-29 13:00:00,44.69,44.69,44.63,44.63,7215.0,39.0082,39.0082,38.9559,38.9559,7215.0
2020-12-29 13:05:00,44.63,44.65,44.62,44.65,10649.0,38.9559,38.9733,38.9471,38.9733,10649.0
2020-12-29 13:10:00,44.64,44.65,44.6,44.65,11424.0,38.9646,38.9733,38.9297,38.9733,11424.0
2020-12-29 13:15:00,44.64,44.65,44.62,44.64,10351.0,38.9646,38.9733,38.9471,38.9646,10351.0
2020-12-29 13:20:00,44.64,44.67,44.63,44.65,8732.0,38.9646,38.9908,38.9559,38.9733,8732.0
2020-12-29 13:25:00,44.66,44.68,44.66,44.66,12470.0,38.982,38.9995,38.982,38.982,12470.0
2020-12-29 13:30:00,44.65,44.66,44.63,44.65,4500.0,38.9733,38.982,38.9559,38.9733,4500.0
2020-12-29 13:35:00,44.66,44.67,44.65,44.65,14473.0,38.982,38.9908,38.9733,38.9733,14473.0
2020-12-29 13:40:00,44.65,44.65,44.62,44.62,6704.0,38.9733,38.9733,38.9471,38.9471,6704.0
2020-12-29 13:45:00,44.62,44.65,44.62,44.65,13000.0,38.9471,38.9733,38.9471,38.9733,13000.0
2020-12-29 13:50:00,44.66,44.67,44.64,44.64,12437.0,38.982,38.9908,38.9646,38.9646,12437.0
2020-12-29 13:55:00,44.64,44.67,44.64,44.65,10853.0,38.9646,38.9908,38.9646,38.9733,10853.0
2020-12-29 14:00:00,44.64,44.65,44.6,44.62,23774.0,38.9646,38.9733,38.9297,38.9471,23774.0
2020-12-29 14:05:00,44.63,44.63,44.6,44.6,6578.0,38.9559,38.9559,38.9297,38.9297,6578.0
2020-12-29 14:10:00,44.6,44.6,44.56,44.58,13024.0,38.9297,38.9297,38.8948,38.9122,13024.0
2020-12-29 14:15:00,44.58,44.58,44.54,44.58,8798.0,38.9122,38.9122,38.8773,38.9122,8798.0
2020-12-29 14:20:00,44.58,44.6,44.56,44.59,12097.0,38.9122,38.9297,38.8948,38.9209,12097.0
2020-12-29 14:25:00,44.57,44.57,44.55,44.55,8329.0,38.9035,38.9035,38.886,38.886,8329.0
2020-12-29 14:30:00,44.56,44.56,44.53,44.56,12802.0,38.8948,38.8948,38.8686,38.8948,12802.0
2020-12-29 14:35:00,44.56,44.58,44.55,44.56,9630.0,38.8948,38.9122,38.886,38.8948,9630.0
2020-12-29 14:40:00,44.56,44.57,44.55,44.56,13869.0,38.8948,38.9035,38.886,38.8948,13869.0
2020-12-29 14:45:00,44.57,44.58,44.57,44.57,11045.0,38.9035,38.9122,38.9035,38.9035,11045.0
2020-12-29 14:50:00,44.58,44.62,44.58,44.62,9357.0,38.9122,38.9471,38.9122,38.9471,9357.0
2020-12-29 14:55:00,44.61,44.63,44.61,44.62,5700.0,38.9384,38.9559,38.9384,38.9471,5700.0
2020-12-29 15:00:00,44.62,44.64,44.6,44.6,7452.0,38.9471,38.9646,38.9297,38.9297,7452.0
2020-12-29 15:05:00,44.6,44.61,44.58,44.6,10268.0,38.9297,38.9384,38.9122,38.9297,10268.0
2020-12-29 15:10:00,44.6,44.66,44.6,44.66,10530.0,38.9297,38.982,38.9297,38.982,10530.0
2020-12-29 15:15:00,44.66,44.69,44.66,44.69,11608.0,38.982,39.0082,38.982,39.0082,11608.0
2020-12-29 15:20:00,44.69,44.71,44.68,44.69,16032.0,39.0082,39.0257,38.9995,39.0082,16032.0
2020-12-29 15:25:00,44.69,44.69,44.67,44.69,10347.0,39.0082,39.0082,38.9908,39.0082,10347.0
2020-12-29 15:30:00,44.69,44.69,44.65,44.66,16431.0,39.0082,39.0082,38.9733,38.982,16431.0
2020-12-29 15:35:00,44.66,44.69,44.63,44.69,16134.0,38.982,39.0082,38.9559,39.0082,16134.0
2020-12-29 15:40:00,44.69,44.7,44.68,44.7,12752.0,39.0082,39.017,38.9995,39.017,12752.0
2020-12-29 15:45:00,44.7,44.72,44.67,44.69,22978.0,39.017,39.0344,38.9908,39.0082,22978.0
2020-12-29 15:50:00,44.68,44.69,44.63,44.63,28149.0,38.9995,39.0082,38.9559,38.9559,28149.0
2020-12-29 15:55:00,44.64,44.67,44.63,44.64,41542.0,38.9646,38.9908,38.9559,38.9646,41542.0
2020-12-30 09:30:00,44.73,44.96,44.73,44.95,25773.0,39.0431,39.2439,39.0431,39.2352,25773.0
2020-12-30 09:35:00,44.97,45.04,44.89,45.01,24921.0,39.2526,39.3137,39.1828,39.2875,24921.0
2020-12-30 09:40:00,45.01,45.06,44.96,44.99,9647.0,39.2875,39.3312,39.2439,39.2701,9647.0
2020-12-30 09:45:00,44.99,44.99,44.9,44.9,22647.0,39.2701,39.2701,39.1915,39.1915,22647.0
2020-12-30 09:50:00,44.91,44.91,44.83,44.83,11043.0,39.2003,39.2003,39.1304,39.1304,11043.0
2020-12-30 09:55:00,44.85,44.85,44.73,44.76,15346.0,39.1479,39.1479,39.0431,39.0693,15346.0
2020-12-30 10:00:00,44.76,44.78,44.66,44.67,21172.0,39.0693,39.0868,38.982,38.9908,21172.0
2020-12-30 10:05:00,44.66,44.66,44.61,44.61,13897.0,38.982,38.982,38.9384,38.9384,13897.0
2020-12-30 10:10:00,44.62,44.62,44.58,44.58,4853.0,38.9471,38.9471,38.9122,38.9122,4853.0
2020-12-30 10:15:00,44.58,44.62,44.58,44.6,5832.0,38.9122,38.9471,38.9122,38.9297,5832.0
2020-12-30 10:20:00,44.61,44.64,44.61,44.64,6081.0,38.9384,38.9646,38.9384,38.9646,6081.0
2020-12-30 10:25:00,44.64,44.67,44.64,44.64,3737.0,38.9646,38.9908,38.9646,38.9646,3737.0
2020-12-30 10:30:00,44.63,44.67,44.63,44.66,4888.0,38.9559,38.9908,38.9559,38.982,4888.0
2020-12-30 10:35:00,44.68,44.71,44.67,44.69,4658.0,38.9995,39.0257,38.9908,39.0082,4658.0
2020-12-30 10:40:00,44.69,44.73,44.69,44.73,4410.0,39.0082,39.0431,39.0082,39.0431,4410.0
2020-12-30 10:45:00,44.74,44.77,44.74,44.75,7406.0,39.0519,39.0781,39.0519,39.0606,7406.0
2020-12-30 10:50:00,44.75,44.75,44.67,44.69,14402.0,39.0606,39.0606,38.9908,39.0082,14402.0
2020-12-30 10:55:00,44.67,44.73,44.67,44.73,11966.0,38.9908,39.0431,38.9908,39.0431,11966.0
2020-12-30 11:00:00,44.73,44.75,44.66,44.69,12587.0,39.0431,39.0606,38.982,39.0082,12587.0
2020-12-30 11:05:00,44.69,44.72,44.69,44.72,5636.0,39.0082,39.0344,39.0082,39.0344,5636.0
2020-12-30 11:10:00,44.73,44.75,44.73,44.74,3406.0,39.0431,39.0606,39.0431,39.0519,3406.0
2020-12-30 11:15:00,44.73,44.77,44.73,44.77,9659.0,39.0431,39.0781,39.0431,39.0781,9659.0
2020-12-30 11:20:00,44.76,44.79,44.76,44.78,7634.0,39.0693,39.0955,39.0693,39.0868,7634.0
2020-12-30 11:25:00,44.78,44.81,44.77,44.77,5205.0,39.0868,39.113,39.0781,39.0781,5205.0
2020-12-30 11:30:00,44.77,44.81,44.77,44.81,9424.0,39.0781,39.113,39.0781,39.113,9424.0
2020-12-30 11:35:00,44.81,44.83,44.77,44.79,12387.0,39.113,39.1304,39.0781,39.0955,12387.0
2020-12-30 11:40:00,44.79,44.8,44.78,44.79,4209.0,39.0955,39.1042,39.0868,39.0955,4209.0
2020-12-30 11:45:00,44.78,44.78,44.72,44.78,10197.0,39.0868,39.0868,39.0344,39.0868,10197.0
2020-12-30 11:50:00,44.79,44.8,44.78,44.79,6975.0,39.0955,39.1042,39.0868,39.0955,6975.0
2020-12-30 11:55:00,44.79,44.81,44.78,44.79,5896.0,39.0955,39.113,39.0868,39.0955,5896.0
2020-12-30 12:00:00,44.79,44.79,44.76,44.76,6228.0,39.0955,39.0955,39.0693,39.0693,6228.0
2020-12-30 12:05:00,44.76,44.76,44.73,44.73,3424.0,39.0693,39.0693,39.0431,39.0431,3424.0
2020-12-30 12:10:00,44.73,44.76,44.73,44.74,2951.0,39.0431,39.0693,39.0431,39.0519,2951.0
2020-12-30 12:15:00,44.73,44.73,44.68,44.69,5122.0,39.0431,39.0431,38.9995,39.0082,5122.0
2020-12-30 12:20:00,44.69,44.69,44.67,44.67,3238.0,39.0082,39.0082,38.9908,38.9908,3238.0
2020-12-30 12:25:00,44.67,44.71,44.67,44.7,3786.0,38.9908,39.0257,38.9908,39.017,3786.0
2020-12-30 12:30:00,44.69,44.7,44.67,44.67,4634.0,39.0082,39.017,38.9908,38.9908,4634.0
2020-12-30 12:35:00,44.67,44.67,44.64,44.64,4423.0,38.9908,38.9908,38.9646,38.9646,4423.0
2020-12-30 12:40:00,44.64,44.65,44.62,44.63,5785.0,38.9646,38.9733,38.9471,38.9559,5785.0
2020-12-30 12:45:00,44.65,44.67,44.63,44.67,5711.0,38.9733,38.9908,38.9559,38.9908,5711.0
2020-12-30 12:50:00,44.67,44.67,44.66,44.66,1400.0,38.9908,38.9908,38.982,38.982,1400.0
2020-12-30 12:55:00,44.67,44.7,44.67,44.7,3647.0,38.9908,39.017,38.9908,39.017,3647.0
2020-12-30 13:00:00,44.71,44.72,44.66,44.66,7191.0,39.0257,39.0344,38.982,38.982,7191.0
2020-12-30 13:05:00,44.67,44.69,44.66,44.69,5150.0,38.9908,39.0082,38.982,39.0082,5150.0
2020-12-30 13:10:00,44.68,44.68,44.64,44.64,2435.0,38.9995,38.9995,38.9646,38.9646,2435.0
2020-12-30 13:15:00,44.65,44.65,44.62,44.63,13576.0,38.9733,38.9733,38.9471,38.9559,13576.0
2020-12-30 13:20:00,44.63,44.63,44.56,44.59,17092.0,38.9559,38.9559,38.8948,38.9209,17092.0
2020-12-30 13:25:00,44.59,44.59,44.57,44.57,1335.0,38.9209,38.9209,38.9035,38.9035,1335.0
2020-12-30 13:30:00,44.56,44.57,44.55,44.57,5110.0,38.8948,38.9035,38.886,38.9035,5110.0
2020-12-30 13:35:00,44.56,44.58,44.53,44.53,5093.0,38.8948,38.9122,38.8686,38.8686,5093.0
2020-12-30 13:40:00,44.53,44.58,44.52,44.58,9601.0,38.8686,38.9122,38.8598,38.9122,9601.0
2020-12-30 13:45:00,44.58,44.59,44.56,44.56,4864.0,38.9122,38.9209,38.8948,38.8948,4864.0
2020-12-30 13:50:00,44.56,44.56,44.53,44.53,3785.0,38.8948,38.8948,38.8686,38.8686,3785.0
2020-12-30 13:55:00,44.54,44.56,44.54,44.54,2198.0,38.8773,38.8948,38.8773,38.8773,2198.0
2020-12-30 14:00:00,44.55,44.56,44.54,44.54,2550.0,38.886,38.8948,38.8773,38.8773,2550.0
2020-12-30 14:05:00,44.54,44.54,44.51,44.52,5652.0,38.8773,38.8773,38.8511,38.8598,5652.0
2020-12-30 14:10:00,44.51,44.53,44.49,44.51,17519.0,38.8511,38.8686,38.8337,38.8511,17519.0
2020-12-30 14:15:00,44.51,44.51,44.48,44.48,5211.0,38.8511,38.8511,38.8249,38.8249,5211.0
2020-12-30 14:20:00,44.47,44.49,44.47,44.49,5005.0,38.8162,38.8337,38.8162,38.8337,5005.0
2020-12-30 14:25:00,44.49,44.5,44.47,44.47,9101.0,38.8337,38.8424,38.8162,38.8162,9101.0
2020-12-30 14:30:00,44.47,44.47,44.45,44.46,10792.0,38.8162,38.8162,38.7987,38.8075,10792.0
2020-12-30 14:35:00,44.46,44.46,44.46,44.46,700.0,38.8075,38.8075,38.8075,38.8075,700.0
2020-12-30 14:40:00,44.46,44.49,44.46,44.49,3933.0,38.8075,38.8337,38.8075,38.8337,3933.0
2020-12-30 14:45:00,44.49,44.52,44.49,44.49,7610.0,38.8337,38.8598,38.8337,38.8337,7610.0
2020-12-30 14:50:00,44.49,44.51,44.46,44.46,5292.0,38.8337,38.8511,38.8075,38.8075,5292.0
2020-12-30 14:55:00,44.47,44.49,44.46,44.49,4960.0,38.8162,38.8337,38.8075,38.8337,4960.0
2020-12-30 15:00:00,44.5,44.51,44.47,44.5,4482.0,38.8424,38.8511,38.8162,38.8424,4482.0
2020-12-30 15:05:00,44.49,44.5,44.48,44.5,7721.0,38.8337,38.8424,38.8249,38.8424,7721.0
2020-12-30 15:10:00,44.5,44.52,44.5,44.51,7275.0,38.8424,38.8598,38.8424,38.8511,7275.0
2020-12-30 15:15:00,44.51,44.51,44.47,44.47,7475.0,38.8511,38.8511,38.8162,38.8162,7475.0
2020-12-30 15:20:00,44.47,44.5,44.47,44.5,3910.0,38.8162,38.8424,38.8162,38.8424,3910.0
2020-12-30 15:25:00,44.5,44.52,44.5,44.51,8340.0,38.8424,38.8598,38.8424,38.8511,8340.0
2020-12-30 15:30:00,44.51,44.53,44.51,44.53,13080.0,38.8511,38.8686,38.8511,38.8686,13080.0
2020-12-30 15:35:00,44.53,44.58,44.53,44.56,11015.0,38.8686,38.9122,38.8686,38.8948,11015.0
2020-12-30 15:40:00,44.56,44.58,44.53,44.53,8060.0,38.8948,38.9122,38.8686,38.8686,8060.0
2020-12-30 15:45:00,44.53,44.53,44.49,44.51,10309.0,38.8686,38.8686,38.8337,38.8511,10309.0
2020-12-30 15:50:00,44.51,44.59,44.46,44.5,92319.0,38.8511,38.9209,38.8075,38.8424,92319.0
2020-12-30 15:55:00,44.5,44.53,44.44,44.48,70580.0,38.8424,38.8686,38.79,38.8249,70580.0
2020-12-31 09:30:00,44.36,44.43,44.33,44.35,10420.0,38.7202,38.7813,38.694,38.7115,10420.0
2020-12-31 09:35:00,44.36,44.38,44.31,44.34,24260.0,38.7202,38.7376,38.6765,38.7027,24260.0
2020-12-31 09:40:00,44.34,44.38,44.28,44.38,17875.0,38.7027,38.7376,38.6504,38.7376,17875.0
2020-12-31 09:45:00,44.38,44.4,44.35,44.37,9839.0,38.7376,38.7551,38.7115,38.7289,9839.0
2020-12-31 09:50:00,44.38,44.38,44.29,44.29,9888.0,38.7376,38.7376,38.6591,38.6591,9888.0
2020-12-31 09:55:00,44.29,44.3,44.21,44.25,13902.0,38.6591,38.6678,38.5893,38.6242,13902.0
2020-12-31 10:00:00,44.26,44.3,44.24,44.29,14155.0,38.6329,38.6678,38.6154,38.6591,14155.0
2020-12-31 10:05:00,44.29,44.29,44.24,44.25,11595.0,38.6591,38.6591,38.6154,38.6242,11595.0
2020-12-31 10:10:00,44.24,44.31,44.24,44.3,6017.0,38.6154,38.6765,38.6154,38.6678,6017.0
2020-12-31 10:15:00,44.3,44.3,44.24,44.25,12347.0,38.6678,38.6678,38.6154,38.6242,12347.0
2020-12-31 10:20:00,44.26,44.33,44.26,44.33,9682.0,38.6329,38.694,38.6329,38.694,9682.0
2020-12-31 10:25:00,44.33,44.33,44.27,44.29,12613.0,38.694,38.694,38.6416,38.6591,12613.0
2020-12-31 10:30:00,44.29,44.33,44.28,44.28,7700.0,38.6591,38.694,38.6504,38.6504,7700.0
2020-12-31 10:35:00,44.28,44.28,44.25,44.27,12498.0,38.6504,38.6504,38.6242,38.6416,12498.0
2020-12-31 10:40:00,44.28,44.29,44.28,44.28,3397.0,38.6504,38.6591,38.6504,38.6504,3397.0
2020-12-31 10:45:00,44.28,44.29,44.24,44.24,5038.0,38.6504,38.6591,38.6154,38.6154,5038.0
2020-12-31 10:50:00,44.24,44.25,44.21,44.21,9323.0,38.6154,38.6242,38.5893,38.5893,9323.0
2020-12-31 10:55:00,44.2,44.24,44.2,44.24,6193.0,38.5805,38.6154,38.5805,38.6154,6193.0
2020-12-31 11:00:00,44.25,44.28,44.24,44.26,8482.0,38.6242,38.6504,38.6154,38.6329,8482.0
2020-12-31 11:05:00,44.26,44.26,44.2,44.21,7833.0,38.6329,38.6329,38.5805,38.5893,7833.0
2020-12-31 11:10:00,44.21,44.22,44.2,44.22,3264.0,38.5893,38.598,38.5805,38.598,3264.0
2020-12-31 11:15:00,44.21,44.25,44.21,44.23,5650.0,38.5893,38.6242,38.5893,38.6067,5650.0
2020-12-31 11:20:00,44.23,44.24,44.19,44.19,10780.0,38.6067,38.6154,38.5718,38.5718,10780.0
2020-12-31 11:25:00,44.18,44.18,44.16,44.17,7099.0,38.5631,38.5631,38.5456,38.5543,7099.0
2020-12-31 11:30:00,44.17,44.21,44.17,44.17,11314.0,38.5543,38.5893,38.5543,38.5543,11314.0
2020-12-31 11:35:00,44.18,44.21,44.18,44.19,11152.0,38.5631,38.5893,38.5631,38.5718,11152.0
2020-12-31 11:40:00,44.19,44.23,44.19,44.22,9136.0,38.5718,38.6067,38.5718,38.598,9136.0
2020-12-31 11:45:00,44.22,44.22,44.2,44.21,3500.0,38.598,38.598,38.5805,38.5893,3500.0
2020-12-31 11:50:00,44.21,44.25,44.21,44.24,8449.0,38.5893,38.6242,38.5893,38.6154,8449.0
2020-12-31 11:55:00,44.25,44.25,44.22,44.24,6916.0,38.6242,38.6242,38.598,38.6154,6916.0
2020-12-31 12:00:00,44.24,44.25,44.22,44.22,7013.0,38.6154,38.6242,38.598,38.598,7013.0
2020-12-31 12:05:00,44.22,44.25,44.22,44.23,7915.0,38.598,38.6242,38.598,38.6067,7915.0
2020-12-31 12:10:00,44.23,44.24,44.21,44.24,4100.0,38.6067,38.6154,38.5893,38.6154,4100.0
2020-12-31 12:15:00,44.24,44.26,44.24,44.26,1759.0,38.6154,38.6329,38.6154,38.6329,1759.0
2020-12-31 12:20:00,44.26,44.28,44.25,44.28,8120.0,38.6329,38.6504,38.6242,38.6504,8120.0
2020-12-31 12:25:00,44.29,44.29,44.28,44.29,10140.0,38.6591,38.6591,38.6504,38.6591,10140.0
2020-12-31 12:30:00,44.3,44.31,44.3,44.31,3825.0,38.6678,38.6765,38.6678,38.6765,3825.0
2020-12-31 12:35:00,44.31,44.32,44.3,44.3,5907.0,38.6765,38.6853,38.6678,38.6678,5907.0
2020-12-31 12:40:00,44.29,44.33,44.28,44.32,11397.0,38.6591,38.694,38.6504,38.6853,11397.0
2020-12-31 12:45:00,44.31,44.31,44.28,44.28,3761.0,38.6765,38.6765,38.6504,38.6504,3761.0
2020-12-31 12:50:00,44.28,44.29,44.26,44.27,5232.0,38.6504,38.6591,38.6329,38.6416,5232.0
2020-12-31 12:55:00,44.26,44.28,44.24,44.28,9288.0,38.6329,38.6504,38.6154,38.6504,9288.0
2020-12-31 13:00:00,44.28,44.28,44.26,44.28,2500.0,38.6504,38.6504,38.6329,38.6504,2500.0
2020-12-31 13:05:00,44.28,44.29,44.27,44.29,7282.0,38.6504,38.6591,38.6416,38.6591,7282.0
2020-12-31 13:10:00,44.29,44.29,44.28,44.29,2475.0,38.6591,38.6591,38.6504,38.6591,2475.0
2020-12-31 13:15:00,44.28,44.3,44.28,44.3,3925.0,38.6504,38.6678,38.6504,38.6678,3925.0
2020-12-31 13:20:00,44.3,44.31,44.29,44.29,10529.0,38.6678,38.6765,38.6591,38.6591,10529.0
2020-12-31 13:25:00,44.29,44.3,44.28,44.28,2100.0,38.6591,38.6678,38.6504,38.6504,2100.0
2020-12-31 13:30:00,44.28,44.28,44.25,44.26,6601.0,38.6504,38.6504,38.6242,38.6329,6601.0
2020-12-31 13:35:00,44.26,44.26,44.24,44.24,3371.0,38.6329,38.6329,38.6154,38.6154,3371.0
2020-12-31 13:40:00,44.25,44.28,44.25,44.27,4501.0,38.6242,38.6504,38.6242,38.6416,4501.0
2020-12-31 13:45:00,44.27,44.29,44.27,44.28,10445.0,38.6416,38.6591,38.6416,38.6504,10445.0
2020-12-31 13:50:00,44.28,44.28,44.27,44.27,4332.0,38.6504,38.6504,38.6416,38.6416,4332.0
2020-12-31 13:55:00,44.27,44.28,44.27,44.28,4865.0,38.6416,38.6504,38.6416,38.6504,4865.0
2020-12-31 14:00:00,44.29,44.32,44.29,44.32,3525.0,38.6591,38.6853,38.6591,38.6853,3525.0
2020-12-31 14:05:00,44.32,44.35,44.31,44.35,10354.0,38.6853,38.7115,38.6765,38.7115,10354.0
2020-12-31 14:10:00,44.35,44.39,44.34,44.39,7659.0,38.7115,38.7464,38.7027,38.7464,7659.0
2020-12-31 14:15:00,44.4,44.44,44.4,44.43,9893.0,38.7551,38.79,38.7551,38.7813,9893.0
2020-12-31 14:20:00,44.43,44.46,44.42,44.42,14067.0,38.7813,38.8075,38.7726,38.7726,14067.0
2020-12-31 14:25:00,44.42,44.42,44.37,44.4,13195.0,38.7726,38.7726,38.7289,38.7551,13195.0
2020-12-31 14:30:00,44.42,44.47,44.42,44.45,14541.0,38.7726,38.8162,38.7726,38.7987,14541.0
2020-12-31 14:35:00,44.45,44.46,44.45,44.46,4365.0,38.7987,38.8075,38.7987,38.8075,4365.0
2020-12-31 14:40:00,44.47,44.49,44.47,44.47,6157.0,38.8162,38.8337,38.8162,38.8162,6157.0
2020-12-31 14:45:00,44.46,44.49,44.46,44.47,10318.0,38.8075,38.8337,38.8075,38.8162,10318.0
2020-12-31 14:50:00,44.47,44.48,44.47,44.48,2725.0,38.8162,38.8249,38.8162,38.8249,2725.0
2020-12-31 14:55:00,44.49,44.49,44.46,44.46,10909.0,38.8337,38.8337,38.8075,38.8075,10909.0
2020-12-31 15:00:00,44.47,44.49,44.44,44.45,10849.0,38.8162,38.8337,38.79,38.7987,10849.0
2020-12-31 15:05:00,44.45,44.51,44.45,44.49,10675.0,38.7987,38.8511,38.7987,38.8337,10675.0
2020-12-31 15:10:00,44.49,44.54,44.48,44.51,6384.0,38.8337,38.8773,38.8249,38.8511,6384.0
2020-12-31 15:15:00,44.51,44.54,44.51,44.54,1658.0,38.8511,38.8773,38.8511,38.8773,1658.0
2020-12-31 15:20:00,44.54,44.54,44.52,44.53,9438.0,38.8773,38.8773,38.8598,38.8686,9438.0
2020-12-31 15:25:00,44.53,44.56,44.53,44.55,4297.0,38.8686,38.8948,38.8686,38.886,4297.0
2020-12-31 15:30:00,44.55,44.6,44.55,44.6,6720.0,38.886,38.9297,38.886,38.9297,6720.0
2020-12-31 15:35:00,44.6,44.62,44.58,44.58,12412.0,38.9297,38.9471,38.9122,38.9122,12412.0
2020-12-31 15:40:00,44.58,44.6,44.56,44.6,22080.0,38.9122,38.9297,38.8948,38.9297,22080.0
2020-12-31 15:45:00,44.61,44.67,44.61,44.65,32520.0,38.9384,38.9908,38.9384,38.9733,32520.0
2020-12-31 15:50:00,44.65,44.79,44.65,44.76,93643.0,38.9733,39.0955,38.9733,39.0693,93643.0
2020-12-31 15:55:00,44.75,44.83,44.72,44.75,85652.0,39.0606,39.1304,39.0344,39.0606,85652.0
2021-01-04 09:30:00,44.36,44.36,43.96,43.97,54580.0,39.0373,39.0373,38.6853,38.6941,54580.0
2021-01-04 09:35:00,43.97,44.24,43.94,44.24,56188.0,38.6941,38.9317,38.6677,38.9317,56188.0
2021-01-04 09:40:00,44.28,44.29,44.13,44.18,68595.0,38.9669,38.9757,38.8349,38.8789,68595.0
2021-01-04 09:45:00,44.19,44.24,44.14,44.14,40923.0,38.8877,38.9317,38.8437,38.8437,40923.0
2021-01-04 09:50:00,44.13,44.19,44.12,44.15,34321.0,38.8349,38.8877,38.8261,38.8525,34321.0
2021-01-04 09:55:00,44.14,44.22,44.12,44.17,38100.0,38.8437,38.9141,38.8261,38.8701,38100.0
2021-01-04 10:00:00,44.17,44.21,44.04,44.06,40468.0,38.8701,38.9053,38.7557,38.7733,40468.0
2021-01-04 10:05:00,44.06,44.16,44.06,44.16,28512.0,38.7733,38.8613,38.7733,38.8613,28512.0
2021-01-04 10:10:00,44.15,44.17,44.05,44.05,34246.0,38.8525,38.8701,38.7645,38.7645,34246.0
2021-01-04 10:15:00,44.04,44.04,43.96,43.96,31236.0,38.7557,38.7557,38.6853,38.6853,31236.0
2021-01-04 10:20:00,43.96,43.98,43.91,43.92,36257.0,38.6853,38.7029,38.6413,38.6501,36257.0
2021-01-04 10:25:00,43.91,43.97,43.88,43.96,29119.0,38.6413,38.6941,38.6149,38.6853,29119.0
2021-01-04 10:30:00,43.96,43.97,43.92,43.95,20637.0,38.6853,38.6941,38.6501,38.6765,20637.0
2021-01-04 10:35:00,43.94,43.95,43.93,43.93,20748.0,38.6677,38.6765,38.6589,38.6589,20748.0
2021-01-04 10:40:00,43.92,43.99,43.92,43.92,15447.0,38.6501,38.7117,38.6501,38.6501,15447.0
2021-01-04 10:45:00,43.92,43.93,43.85,43.88,34950.0,38.6501,38.6589,38.5885,38.6149,34950.0
2021-01-04 10:50:00,43.89,43.89,43.76,43.79,36353.0,38.6237,38.6237,38.5093,38.5357,36353.0
2021-01-04 10:55:00,43.81,43.85,43.78,43.81,30307.0,38.5533,38.5885,38.5269,38.5533,30307.0
2021-01-04 11:00:00,43.81,43.86,43.69,43.74,34238.0,38.5533,38.5973,38.4477,38.4917,34238.0
2021-01-04 11:05:00,43.76,43.77,43.65,43.69,39821.0,38.5093,38.5181,38.4125,38.4477,39821.0
2021-01-04 11:10:00,43.68,43.78,43.66,43.78,25057.0,38.4389,38.5269,38.4213,38.5269,25057.0
2021-01-04 11:15:00,43.78,43.78,43.68,43.71,17115.0,38.5269,38.5269,38.4389,38.4653,17115.0
2021-01-04 11:20:00,43.71,43.73,43.65,43.65,22053.0,38.4653,38.4829,38.4125,38.4125,22053.0
2021-01-04 11:25:00,43.65,43.67,43.62,43.67,14636.0,38.4125,38.4301,38.3861,38.4301,14636.0
2021-01-04 11:30:00,43.67,43.67,43.56,43.59,31309.0,38.4301,38.4301,38.3333,38.3597,31309.0
2021-01-04 11:35:00,43.59,43.63,43.55,43.59,15610.0,38.3597,38.3949,38.3245,38.3597,15610.0
2021-01-04 11:40:00,43.58,43.64,43.56,43.62,18618.0,38.3509,38.4037,38.3333,38.3861,18618.0
2021-01-04 11:45:00,43.61,43.61,43.56,43.59,19523.0,38.3773,38.3773,38.3333,38.3597,19523.0
2021-01-04 11:50:00,43.59,43.59,43.49,43.51,21680.0,38.3597,38.3597,38.2717,38.2893,21680.0
2021-01-04 11:55:00,43.5,43.5,43.43,43.46,18155.0,38.2805,38.2805,38.2189,38.2453,18155.0
2021-01-04 12:00:00,43.47,43.51,43.4,43.46,27589.0,38.2541,38.2893,38.1925,38.2453,27589.0
2021-01-04 12:05:00,43.47,43.49,43.39,43.4,17058.0,38.2541,38.2717,38.1837,38.1925,17058.0
2021-01-04 12:10:00,43.39,43.42,43.36,43.4,16937.0,38.1837,38.2101,38.1573,38.1925,16937.0
2021-01-04 12:15:00,43.4,43.5,43.36,43.5,16164.0,38.1925,38.2805,38.1573,38.2805,16164.0
2021-01-04 12:20:00,43.49,43.54,43.46,43.53,15865.0,38.2717,38.3157,38.2453,38.3069,15865.0
2021-01-04 12:25:00,43.53,43.58,43.52,43.58,11089.0,38.3069,38.3509,38.2981,38.3509,11089.0
2021-01-04 12:30:00,43.57,43.58,43.48,43.54,20247.0,38.3421,38.3509,38.2629,38.3157,20247.0
2021-01-04 12:35:00,43.54,43.55,43.46,43.46,9607.0,38.3157,38.3245,38.2453,38.2453,9607.0
2021-01-04 12:40:00,43.48,43.49,43.44,43.48,8293.0,38.2629,38.2717,38.2277,38.2629,8293.0
2021-01-04 12:45:00,43.48,43.49,43.46,43.47,10104.0,38.2629,38.2717,38.2453,38.2541,10104.0
2021-01-04 12:50:00,43.45,43.54,43.43,43.54,10131.0,38.2365,38.3157,38.2189,38.3157,10131.0
2021-01-04 12:55:00,43.54,43.56,43.51,43.54,7227.0,38.3157,38.3333,38.2893,38.3157,7227.0
2021-01-04 13:00:00,43.53,43.57,43.52,43.57,8663.0,38.3069,38.3421,38.2981,38.3421,8663.0
2021-01-04 13:05:00,43.58,43.63,43.57,43.61,13625.0,38.3509,38.3949,38.3421,38.3773,13625.0
2021-01-04 13:10:00,43.62,43.68,43.6,43.67,9994.0,38.3861,38.4389,38.3685,38.4301,9994.0
2021-01-04 13:15:00,43.67,43.71,43.67,43.69,13892.0,38.4301,38.4653,38.4301,38.4477,13892.0
2021-01-04 13:20:00,43.69,43.75,43.69,43.75,13059.0,38.4477,38.5005,38.4477,38.5005,13059.0
2021-01-04 13:25:00,43.75,43.76,43.71,43.72,5241.0,38.5005,38.5093,38.4653,38.4741,5241.0
2021-01-04 13:30:00,43.71,43.74,43.66,43.72,15334.0,38.4653,38.4917,38.4213,38.4741,15334.0
2021-01-04 13:35:00,43.71,43.78,43.71,43.77,8583.0,38.4653,38.5269,38.4653,38.5181,8583.0
2021-01-04 13:40:00,43.78,43.78,43.74,43.76,8483.0,38.5269,38.5269,38.4917,38.5093,8483.0
2021-01-04 13:45:00,43.77,43.77,43.72,43.72,8960.0,38.5181,38.5181,38.4741,38.4741,8960.0
2021-01-04 13:50:00,43.73,43.76,43.72,43.74,8089.0,38.4829,38.5093,38.4741,38.4917,8089.0
2021-01-04 13:55:00,43.75,43.8,43.73,43.8,13835.0,38.5005,38.5445,38.4829,38.5445,13835.0
2021-01-04 14:00:00,43.8,43.8,43.74,43.79,11379.0,38.5445,38.5445,38.4917,38.5357,11379.0
2021-01-04 14:05:00,43.79,43.79,43.71,43.72,9459.0,38.5357,38.5357,38.4653,38.4741,9459.0
2021-01-04 14:10:00,43.73,43.73,43.65,43.69,10570.0,38.4829,38.4829,38.4125,38.4477,10570.0
2021-01-04 14:15:00,43.69,43.74,43.67,43.72,16108.0,38.4477,38.4917,38.4301,38.4741,16108.0
2021-01-04 14:20:00,43.72,43.74,43.7,43.74,7730.0,38.4741,38.4917,38.4565,38.4917,7730.0
2021-01-04 14:25:00,43.73,43.73,43.67,43.69,6437.0,38.4829,38.4829,38.4301,38.4477,6437.0
2021-01-04 14:30:00,43.67,43.69,43.65,43.65,13631.0,38.4301,38.4477,38.4125,38.4125,13631.0
2021-01-04 14:35:00,43.66,43.69,43.64,43.66,10998.0,38.4213,38.4477,38.4037,38.4213,10998.0
2021-01-04 14:40:00,43.66,43.67,43.63,43.65,15321.0,38.4213,38.4301,38.3949,38.4125,15321.0
2021-01-04 14:45:00,43.65,43.67,43.58,43.58,18885.0,38.4125,38.4301,38.3509,38.3509,18885.0
2021-01-04 14:50:00,43.58,43.6,43.57,43.6,8982.0,38.3509,38.3685,38.3421,38.3685,8982.0
2021-01-04 14:55:00,43.59,43.73,43.59,43.72,15437.0,38.3597,38.4829,38.3597,38.4741,15437.0
2021-01-04 15:00:00,43.71,43.74,43.65,43.65,18246.0,38.4653,38.4917,38.4125,38.4125,18246.0
2021-01-04 15:05:00,43.66,43.74,43.66,43.69,12880.0,38.4213,38.4917,38.4213,38.4477,12880.0
2021-01-04 15:10:00,43.7,43.75,43.69,43.74,19271.0,38.4565,38.5005,38.4477,38.4917,19271.0
2021-01-04 15:15:00,43.74,43.74,43.68,43.69,8005.0,38.4917,38.4917,38.4389,38.4477,8005.0
2021-01-04 15:20:00,43.69,43.72,43.67,43.71,15820.0,38.4477,38.4741,38.4301,38.4653,15820.0
2021-01-04 15:25:00,43.71,43.72,43.69,43.71,8473.0,38.4653,38.4741,38.4477,38.4653,8473.0
2021-01-04 15:30:00,43.72,43.81,43.67,43.79,21156.0,38.4741,38.5533,38.4301,38.5357,21156.0
2021-01-04 15:35:00,43.79,43.84,43.76,43.84,11949.0,38.5357,38.5797,38.5093,38.5797,11949.0
2021-01-04 15:40:00,43.84,43.88,43.83,43.87,17288.0,38.5797,38.6149,38.5709,38.6061,17288.0
2021-01-04 15:45:00,43.88,43.97,43.86,43.97,21175.0,38.6149,38.6941,38.5973,38.6941,21175.0
2021-01-04 15:50:00,43.97,43.97,43.91,43.92,45152.0,38.6941,38.6941,38.6413,38.6501,45152.0
2021-01-04 15:55:00,43.92,44.01,43.88,44.0,109250.0,38.6501,38.7293,38.6149,38.7205,109250.0
2021-01-05 09:30:00,43.68,43.92,43.56,43.67,45072.0,38.4389,38.6501,38.3333,38.4301,45072.0
2021-01-05 09:35:00,43.65,43.86,43.62,43.83,39939.0,38.4125,38.5973,38.3861,38.5709,39939.0
2021-01-05 09:40:00,43.84,43.9,43.81,43.83,13279.0,38.5797,38.6325,38.5533,38.5709,13279.0
2021-01-05 09:45:00,43.83,43.84,43.62,43.69,21848.0,38.5709,38.5797,38.3861,38.4477,21848.0
2021-01-05 09:50:00,43.72,43.77,43.72,43.76,12778.0,38.4741,38.5181,38.4741,38.5093,12778.0
2021-01-05 09:55:00,43.76,43.76,43.63,43.69,17572.0,38.5093,38.5093,38.3949,38.4477,17572.0
2021-01-05 10:00:00,43.71,43.79,43.7,43.72,22539.0,38.4653,38.5357,38.4565,38.4741,22539.0
2021-01-05 10:05:00,43.71,43.72,43.6,43.62,10309.0,38.4653,38.4741,38.3685,38.3861,10309.0
2021-01-05 10:10:00,43.61,43.73,43.61,43.72,14089.0,38.3773,38.4829,38.3773,38.4741,14089.0
2021-01-05 10:15:00,43.73,43.73,43.56,43.56,35320.0,38.4829,38.4829,38.3333,38.3333,35320.0
2021-01-05 10:20:00,43.56,43.62,43.56,43.6,9777.0,38.3333,38.3861,38.3333,38.3685,9777.0
2021-01-05 10:25:00,43.6,43.62,43.57,43.6,14718.0,38.3685,38.3861,38.3421,38.3685,14718.0
2021-01-05 10:30:00,43.61,43.61,43.52,43.55,13810.0,38.3773,38.3773,38.2981,38.3245,13810.0
2021-01-05 10:35:00,43.56,43.58,43.51,43.52,6328.0,38.3333,38.3509,38.2893,38.2981,6328.0
2021-01-05 10:40:00,43.52,43.53,43.47,43.51,15596.0,38.2981,38.3069,38.2541,38.2893,15596.0
2021-01-05 10:45:00,43.51,43.56,43.48,43.49,13586.0,38.2893,38.3333,38.2629,38.2717,13586.0
2021-01-05 10:50:00,43.49,43.56,43.47,43.53,8147.0,38.2717,38.3333,38.2541,38.3069,8147.0
2021-01-05 10:55:00,43.51,43.52,43.42,43.42,10345.0,38.2893,38.2981,38.2101,38.2101,10345.0
2021-01-05 11:00:00,43.42,43.47,43.4,43.46,13132.0,38.2101,38.2541,38.1925,38.2453,13132.0
2021-01-05 11:05:00,43.46,43.47,43.42,43.44,15388.0,38.2453,38.2541,38.2101,38.2277,15388.0
2021-01-05 11:10:00,43.45,43.48,43.44,43.47,9790.0,38.2365,38.2629,38.2277,38.2541,9790.0
2021-01-05 11:15:00,43.46,43.46,43.39,43.42,10124.0,38.2453,38.2453,38.1837,38.2101,10124.0
2021-01-05 11:20:00,43.42,43.47,43.42,43.45,8609.0,38.2101,38.2541,38.2101,38.2365,8609.0
2021-01-05 11:25:00,43.46,43.53,43.46,43.51,7695.0,38.2453,38.3069,38.2453,38.2893,7695.0
2021-01-05 11:30:00,43.51,43.56,43.5,43.5,12376.0,38.2893,38.3333,38.2805,38.2805,12376.0
2021-01-05 11:35:00,43.5,43.53,43.5,43.53,8732.0,38.2805,38.3069,38.2805,38.3069,8732.0
2021-01-05 11:40:00,43.53,43.53,43.47,43.47,11379.0,38.3069,38.3069,38.2541,38.2541,11379.0
2021-01-05 11:45:00,43.47,43.49,43.45,43.48,8266.0,38.2541,38.2717,38.2365,38.2629,8266.0
2021-01-05 11:50:00,43.48,43.53,43.48,43.5,7557.0,38.2629,38.3069,38.2629,38.2805,7557.0
2021-01-05 11:55:00,43.49,43.51,43.46,43.49,11693.0,38.2717,38.2893,38.2453,38.2717,11693.0
2021-01-05 12:00:00,43.5,43.53,43.49,43.53,8968.0,38.2805,38.3069,38.2717,38.3069,8968.0
2021-01-05 12:05:00,43.55,43.59,43.54,43.58,12024.0,38.3245,38.3597,38.3157,38.3509,12024.0
2021-01-05 12:10:00,43.57,43.57,43.55,43.57,7459.0,38.3421,38.3421,38.3245,38.3421,7459.0
2021-01-05 12:15:00,43.57,43.6,43.53,43.56,10536.0,38.3421,38.3685,38.3069,38.3333,10536.0
2021-01-05 12:20:00,43.55,43.58,43.54,43.57,6157.0,38.3245,38.3509,38.3157,38.3421,6157.0
2021-01-05 12:25:00,43.59,43.62,43.59,43.61,5085.0,38.3597,38.3861,38.3597,38.3773,5085.0
2021-01-05 12:30:00,43.61,43.63,43.61,43.63,3815.0,38.3773,38.3949,38.3773,38.3949,3815.0
2021-01-05 12:35:00,43.64,43.69,43.64,43.68,6076.0,38.4037,38.4477,38.4037,38.4389,6076.0
2021-01-05 12:40:00,43.68,43.71,43.67,43.71,11199.0,38.4389,38.4653,38.4301,38.4653,11199.0
2021-01-05 12:45:00,43.7,43.71,43.69,43.71,4916.0,38.4565,38.4653,38.4477,38.4653,4916.0
2021-01-05 12:50:00,43.71,43.78,43.71,43.78,9068.0,38.4653,38.5269,38.4653,38.5269,9068.0
2021-01-05 12:55:00,43.78,43.8,43.78,43.78,5777.0,38.5269,38.5445,38.5269,38.5269,5777.0
2021-01-05 13:00:00,43.79,43.83,43.79,43.81,8438.0,38.5357,38.5709,38.5357,38.5533,8438.0
2021-01-05 13:05:00,43.81,43.81,43.78,43.81,4116.0,38.5533,38.5533,38.5269,38.5533,4116.0
2021-01-05 13:10:00,43.82,43.83,43.81,43.81,5758.0,38.5621,38.5709,38.5533,38.5533,5758.0
2021-01-05 13:15:00,43.81,43.83,43.81,43.83,4680.0,38.5533,38.5709,38.5533,38.5709,4680.0
2021-01-05 13:20:00,43.83,43.83,43.79,43.83,8129.0,38.5709,38.5709,38.5357,38.5709,8129.0
2021-01-05 13:25:00,43.84,43.85,43.81,43.84,8964.0,38.5797,38.5885,38.5533,38.5797,8964.0
2021-01-05 13:30:00,43.84,43.88,43.84,43.88,2256.0,38.5797,38.6149,38.5797,38.6149,2256.0
2021-01-05 13:35:00,43.87,43.89,43.86,43.87,6985.0,38.6061,38.6237,38.5973,38.6061,6985.0
2021-01-05 13:40:00,43.88,43.9,43.87,43.87,6864.0,38.6149,38.6325,38.6061,38.6061,6864.0
2021-01-05 13:45:00,43.88,43.92,43.88,43.89,5420.0,38.6149,38.6501,38.6149,38.6237,5420.0
2021-01-05 13:50:00,43.9,43.91,43.89,43.9,6622.0,38.6325,38.6413,38.6237,38.6325,6622.0
2021-01-05 13:55:00,43.91,43.92,43.91,43.92,3312.0,38.6413,38.6501,38.6413,38.6501,3312.0
2021-01-05 14:00:00,43.92,43.98,43.9,43.97,24053.0,38.6501,38.7029,38.6325,38.6941,24053.0
2021-01-05 14:05:00,43.98,44.04,43.98,44.03,29386.0,38.7029,38.7557,38.7029,38.7469,29386.0
2021-01-05 14:10:00,44.03,44.03,44.01,44.02,2488.0,38.7469,38.7469,38.7293,38.7381,2488.0
2021-01-05 14:15:00,44.03,44.05,43.99,43.99,5305.0,38.7469,38.7645,38.7117,38.7117,5305.0
2021-01-05 14:20:00,44.0,44.04,44.0,44.03,6572.0,38.7205,38.7557,38.7205,38.7469,6572.0
2021-01-05 14:25:00,44.04,44.06,44.03,44.03,12617.0,38.7557,38.7733,38.7469,38.7469,12617.0
2021-01-05 14:30:00,44.03,44.06,43.97,43.99,34079.0,38.7469,38.7733,38.6941,38.7117,34079.0
2021-01-05 14:35:00,43.99,44.02,43.99,44.0,7947.0,38.7117,38.7381,38.7117,38.7205,7947.0
2021-01-05 14:40:00,44.0,44.03,44.0,44.03,5625.0,38.7205,38.7469,38.7205,38.7469,5625.0
2021-01-05 14:45:00,44.03,44.04,44.02,44.04,9225.0,38.7469,38.7557,38.7381,38.7557,9225.0
2021-01-05 14:50:00,44.04,44.04,43.98,43.99,12559.0,38.7557,38.7557,38.7029,38.7117,12559.0
2021-01-05 14:55:00,43.99,44.02,43.98,44.01,7149.0,38.7117,38.7381,38.7029,38.7293,7149.0
2021-01-05 15:00:00,44.01,44.04,43.99,44.04,16920.0,38.7293,38.7557,38.7117,38.7557,16920.0
2021-01-05 15:05:00,44.04,44.04,43.97,44.01,60348.0,38.7557,38.7557,38.6941,38.7293,60348.0
2021-01-05 15:10:00,44.01,44.02,43.98,44.01,10379.0,38.7293,38.7381,38.7029,38.7293,10379.0
2021-01-05 15:15:00,44.01,44.01,43.96,43.97,9577.0,38.7293,38.7293,38.6853,38.6941,9577.0
2021-01-05 15:20:00,43.97,43.97,43.92,43.94,17174.0,38.6941,38.6941,38.6501,38.6677,17174.0
2021-01-05 15:25:00,43.94,43.94,43.92,43.92,6022.0,38.6677,38.6677,38.6501,38.6501,6022.0
2021-01-05 15:30:00,43.91,43.94,43.9,43.92,8017.0,38.6413,38.6677,38.6325,38.6501,8017.0
2021-01-05 15:35:00,43.92,43.94,43.9,43.9,8235.0,38.6501,38.6677,38.6325,38.6325,8235.0
2021-01-05 15:40:00,43.9,43.97,43.89,43.97,13071.0,38.6325,38.6941,38.6237,38.6941,13071.0
2021-01-05 15:45:00,43.96,44.04,43.95,44.04,25112.0,38.6853,38.7557,38.6765,38.7557,25112.0
2021-01-05 15:50:00,44.04,44.07,43.98,44.0,65344.0,38.7557,38.7821,38.7029,38.7205,65344.0
2021-01-05 15:55:00,44.0,44.0,43.94,43.99,60247.0,38.7205,38.7205,38.6677,38.7117,60247.0
2021-01-06 09:30:00,44.13,44.18,43.91,44.13,24510.0,38.8349,38.8789,38.6413,38.8349,24510.0
2021-01-06 09:35:00,44.15,44.18,44.02,44.09,39091.0,38.8525,38.8789,38.7381,38.7997,39091.0
2021-01-06 09:40:00,44.09,44.1,43.89,44.03,38332.0,38.7997,38.8085,38.6237,38.7469,38332.0
2021-01-06 09:45:00,44.03,44.15,43.97,44.09,29175.0,38.7469,38.8525,38.6941,38.7997,29175.0
2021-01-06 09:50:00,44.11,44.24,44.08,44.22,16232.0,38.8173,38.9317,38.7909,38.9141,16232.0
2021-01-06 09:55:00,44.21,44.24,44.16,44.21,17102.0,38.9053,38.9317,38.8613,38.9053,17102.0
2021-01-06 10:00:00,44.23,44.35,44.22,44.33,21962.0,38.9229,39.0285,38.9141,39.0109,21962.0
2021-01-06 10:05:00,44.32,44.42,44.3,44.41,18248.0,39.0021,39.0901,38.9845,39.0813,18248.0
2021-01-06 10:10:00,44.43,44.49,44.42,44.46,28446.0,39.0989,39.1517,39.0901,39.1253,28446.0
2021-01-06 10:15:00,44.49,44.53,44.44,44.47,24279.0,39.1517,39.1869,39.1077,39.1341,24279.0
2021-01-06 10:20:00,44.48,44.49,44.42,44.49,13947.0,39.1429,39.1517,39.0901,39.1517,13947.0
2021-01-06 10:25:00,44.49,44.58,44.46,44.54,12194.0,39.1517,39.2309,39.1253,39.1957,12194.0
2021-01-06 10:30:00,44.55,44.66,44.55,44.66,20405.0,39.2045,39.3013,39.2045,39.3013,20405.0
2021-01-06 10:35:00,44.68,44.72,44.64,44.71,30472.0,39.3189,39.3541,39.2837,39.3453,30472.0
2021-01-06 10:40:00,44.71,44.81,44.71,44.78,26801.0,39.3453,39.4333,39.3453,39.4069,26801.0
2021-01-06 10:45:00,44.79,44.83,44.78,44.82,16643.0,39.4157,39.4509,39.4069,39.4421,16643.0
2021-01-06 10:50:00,44.82,44.86,44.8,44.8,10779.0,39.4421,39.4773,39.4245,39.4245,10779.0
2021-01-06 10:55:00,44.8,44.85,44.77,44.81,13335.0,39.4245,39.4685,39.3981,39.4333,13335.0
2021-01-06 11:00:00,44.8,44.81,44.75,44.75,13568.0,39.4245,39.4333,39.3805,39.3805,13568.0
2021-01-06 11:05:00,44.76,44.78,44.72,44.73,15185.0,39.3893,39.4069,39.3541,39.3629,15185.0
2021-01-06 11:10:00,44.74,44.74,44.68,44.73,6490.0,39.3717,39.3717,39.3189,39.3629,6490.0
2021-01-06 11:15:00,44.73,44.78,44.73,44.74,9220.0,39.3629,39.4069,39.3629,39.3717,9220.0
2021-01-06 11:20:00,44.72,44.73,44.66,44.72,8600.0,39.3541,39.3629,39.3013,39.3541,8600.0
2021-01-06 11:25:00,44.74,44.74,44.68,44.69,6270.0,39.3717,39.3717,39.3189,39.3277,6270.0
2021-01-06 11:30:00,44.7,44.71,44.67,44.69,7700.0,39.3365,39.3453,39.3101,39.3277,7700.0
2021-01-06 11:35:00,44.71,44.71,44.64,44.65,14762.0,39.3453,39.3453,39.2837,39.2925,14762.0
2021-01-06 11:40:00,44.65,44.66,44.6,44.63,15865.0,39.2925,39.3013,39.2485,39.2749,15865.0
2021-01-06 11:45:00,44.63,44.7,44.63,44.67,7627.0,39.2749,39.3365,39.2749,39.3101,7627.0
2021-01-06 11:50:00,44.68,44.69,44.63,44.69,7573.0,39.3189,39.3277,39.2749,39.3277,7573.0
2021-01-06 11:55:00,44.7,44.73,44.62,44.64,21190.0,39.3365,39.3629,39.2661,39.2837,21190.0
2021-01-06 12:00:00,44.65,44.74,44.63,44.74,18917.0,39.2925,39.3717,39.2749,39.3717,18917.0
2021-01-06 12:05:00,44.73,44.76,44.66,44.67,11748.0,39.3629,39.3893,39.3013,39.3101,11748.0
2021-01-06 12:10:00,44.67,44.67,44.56,44.61,15223.0,39.3101,39.3101,39.2133,39.2573,15223.0
2021-01-06 12:15:00,44.6,44.61,44.58,44.6,16694.0,39.2485,39.2573,39.2309,39.2485,16694.0
2021-01-06 12:20:00,44.61,44.64,44.59,44.61,14682.0,39.2573,39.2837,39.2397,39.2573,14682.0
2021-01-06 12:25:00,44.6,44.67,44.6,44.67,8306.0,39.2485,39.3101,39.2485,39.3101,8306.0
2021-01-06 12:30:00,44.68,44.75,44.68,44.74,20376.0,39.3189,39.3805,39.3189,39.3717,20376.0
2021-01-06 12:35:00,44.73,44.73,44.68,44.69,8037.0,39.3629,39.3629,39.3189,39.3277,8037.0
2021-01-06 12:40:00,44.69,44.74,44.69,44.72,3746.0,39.3277,39.3717,39.3277,39.3541,3746.0
2021-01-06 12:45:00,44.71,44.71,44.67,44.71,10213.0,39.3453,39.3453,39.3101,39.3453,10213.0
2021-01-06 12:50:00,44.71,44.74,44.68,44.71,10135.0,39.3453,39.3717,39.3189,39.3453,10135.0
2021-01-06 12:55:00,44.71,44.74,44.71,44.71,6430.0,39.3453,39.3717,39.3453,39.3453,6430.0
2021-01-06 13:00:00,44.72,44.75,44.67,44.67,17828.0,39.3541,39.3805,39.3101,39.3101,17828.0
2021-01-06 13:05:00,44.67,44.7,44.67,44.69,7217.0,39.3101,39.3365,39.3101,39.3277,7217.0
2021-01-06 13:10:00,44.69,44.81,44.69,44.81,14156.0,39.3277,39.4333,39.3277,39.4333,14156.0
2021-01-06 13:15:00,44.81,44.83,44.78,44.78,8296.0,39.4333,39.4509,39.4069,39.4069,8296.0
2021-01-06 13:20:00,44.77,44.78,44.7,44.7,10666.0,39.3981,39.4069,39.3365,39.3365,10666.0
2021-01-06 13:25:00,44.7,44.7,44.67,44.67,5346.0,39.3365,39.3365,39.3101,39.3101,5346.0
2021-01-06 13:30:00,44.67,44.67,44.64,44.64,7448.0,39.3101,39.3101,39.2837,39.2837,7448.0
2021-01-06 13:35:00,44.65,44.67,44.62,44.63,7224.0,39.2925,39.3101,39.2661,39.2749,7224.0
2021-01-06 13:40:00,44.63,44.76,44.63,44.75,8603.0,39.2749,39.3893,39.2749,39.3805,8603.0
2021-01-06 13:45:00,44.74,44.79,44.74,44.75,14225.0,39.3717,39.4157,39.3717,39.3805,14225.0
2021-01-06 13:50:00,44.75,44.79,44.74,44.74,11846.0,39.3805,39.4157,39.3717,39.3717,11846.0
2021-01-06 13:55:00,44.75,44.76,44.72,44.72,8317.0,39.3805,39.3893,39.3541,39.3541,8317.0
2021-01-06 14:00:00,44.72,44.78,44.72,44.78,9552.0,39.3541,39.4069,39.3541,39.4069,9552.0
2021-01-06 14:05:00,44.78,44.79,44.76,44.76,9048.0,39.4069,39.4157,39.3893,39.3893,9048.0
2021-01-06 14:10:00,44.76,44.79,44.74,44.76,6600.0,39.3893,39.4157,39.3717,39.3893,6600.0
2021-01-06 14:15:00,44.76,44.77,44.63,44.68,15361.0,39.3893,39.3981,39.2749,39.3189,15361.0
2021-01-06 14:20:00,44.68,44.72,44.64,44.64,13763.0,39.3189,39.3541,39.2837,39.2837,13763.0
2021-01-06 14:25:00,44.65,44.65,44.54,44.57,27120.0,39.2925,39.2925,39.1957,39.2221,27120.0
2021-01-06 14:30:00,44.55,44.69,44.55,44.64,14974.0,39.2045,39.3277,39.2045,39.2837,14974.0
2021-01-06 14:35:00,44.63,44.67,44.56,44.6,15756.0,39.2749,39.3101,39.2133,39.2485,15756.0
2021-01-06 14:40:00,44.59,44.7,44.57,44.69,21039.0,39.2397,39.3365,39.2221,39.3277,21039.0
2021-01-06 14:45:00,44.69,44.72,44.55,44.56,16769.0,39.3277,39.3541,39.2045,39.2133,16769.0
2021-01-06 14:50:00,44.58,44.58,44.46,44.49,30813.0,39.2309,39.2309,39.1253,39.1517,30813.0
2021-01-06 14:55:00,44.48,44.6,44.47,44.6,16241.0,39.1429,39.2485,39.1341,39.2485,16241.0
2021-01-06 15:00:00,44.59,44.61,44.44,44.46,11470.0,39.2397,39.2573,39.1077,39.1253,11470.0
2021-01-06 15:05:00,44.47,44.58,44.47,44.5,26719.0,39.1341,39.2309,39.1341,39.1605,26719.0
2021-01-06 15:10:00,44.51,44.65,44.51,44.61,16703.0,39.1693,39.2925,39.1693,39.2573,16703.0
2021-01-06 15:15:00,44.61,44.62,44.52,44.54,15072.0,39.2573,39.2661,39.1781,39.1957,15072.0
2021-01-06 15:20:00,44.55,44.58,44.43,44.43,16958.0,39.2045,39.2309,39.0989,39.0989,16958.0
2021-01-06 15:25:00,44.42,44.54,44.38,44.51,24596.0,39.0901,39.1957,39.0549,39.1693,24596.0
2021-01-06 15:30:00,44.51,44.55,44.43,44.5,21089.0,39.1693,39.2045,39.0989,39.1605,21089.0
2021-01-06 15:35:00,44.5,44.51,44.4,44.4,15785.0,39.1605,39.1693,39.0725,39.0725,15785.0
2021-01-06 15:40:00,44.39,44.52,44.38,44.48,29968.0,39.0637,39.1781,39.0549,39.1429,29968.0
2021-01-06 15:45:00,44.48,44.49,44.42,44.48,23880.0,39.1429,39.1517,39.0901,39.1429,23880.0
2021-01-06 15:50:00,44.47,44.47,44.31,44.44,59298.0,39.1341,39.1341,38.9933,39.1077,59298.0
2021-01-06 15:55:00,44.44,44.44,44.35,44.41,50527.0,39.1077,39.1077,39.0285,39.0813,50527.0
2021-01-07 09:30:00,44.2,44.54,44.2,44.52,20025.0,38.8965,39.1957,38.8965,39.1781,20025.0
2021-01-07 09:35:00,44.5,44.57,44.42,44.56,26096.0,39.1605,39.2221,39.0901,39.2133,26096.0
2021-01-07 09:40:00,44.56,44.71,44.53,44.65,26935.0,39.2133,39.3453,39.1869,39.2925,26935.0
2021-01-07 09:45:00,44.64,44.68,44.42,44.47,17545.0,39.2837,39.3189,39.0901,39.1341,17545.0
2021-01-07 09:50:00,44.48,44.51,44.4,44.43,12372.0,39.1429,39.1693,39.0725,39.0989,12372.0
2021-01-07 09:55:00,44.45,44.58,44.45,44.57,9652.0,39.1165,39.2309,39.1165,39.2221,9652.0
2021-01-07 10:00:00,44.59,44.68,44.57,44.68,7590.0,39.2397,39.3189,39.2221,39.3189,7590.0
2021-01-07 10:05:00,44.68,44.72,44.64,44.71,15980.0,39.3189,39.3541,39.2837,39.3453,15980.0
2021-01-07 10:10:00,44.71,44.77,44.7,44.76,29055.0,39.3453,39.3981,39.3365,39.3893,29055.0
2021-01-07 10:15:00,44.77,44.82,44.77,44.79,19556.0,39.3981,39.4421,39.3981,39.4157,19556.0
2021-01-07 10:20:00,44.8,44.8,44.72,44.74,9138.0,39.4245,39.4245,39.3541,39.3717,9138.0
2021-01-07 10:25:00,44.74,44.74,44.67,44.69,6453.0,39.3717,39.3717,39.3101,39.3277,6453.0
2021-01-07 10:30:00,44.7,44.77,44.7,44.71,12374.0,39.3365,39.3981,39.3365,39.3453,12374.0
2021-01-07 10:35:00,44.7,44.72,44.68,44.71,10018.0,39.3365,39.3541,39.3189,39.3453,10018.0
2021-01-07 10:40:00,44.7,44.71,44.66,44.7,7931.0,39.3365,39.3453,39.3013,39.3365,7931.0
2021-01-07 10:45:00,44.71,44.81,44.71,44.81,8545.0,39.3453,39.4333,39.3453,39.4333,8545.0
2021-01-07 10:50:00,44.81,44.81,44.73,44.78,6688.0,39.4333,39.4333,39.3629,39.4069,6688.0
2021-01-07 10:55:00,44.76,44.76,44.71,44.76,5786.0,39.3893,39.3893,39.3453,39.3893,5786.0
2021-01-07 11:00:00,44.78,44.8,44.72,44.72,13034.0,39.4069,39.4245,39.3541,39.3541,13034.0
2021-01-07 11:05:00,44.72,44.76,44.72,44.73,6488.0,39.3541,39.3893,39.3541,39.3629,6488.0
2021-01-07 11:10:00,44.74,44.74,44.69,44.71,10239.0,39.3717,39.3717,39.3277,39.3453,10239.0
2021-01-07 11:15:00,44.71,44.73,44.69,44.72,7525.0,39.3453,39.3629,39.3277,39.3541,7525.0
2021-01-07 11:20:00,44.72,44.76,44.71,44.74,10962.0,39.3541,39.3893,39.3453,39.3717,10962.0
2021-01-07 11:25:00,44.73,44.74,44.67,44.67,8645.0,39.3629,39.3717,39.3101,39.3101,8645.0
2021-01-07 11:30:00,44.7,44.73,44.7,44.71,7462.0,39.3365,39.3629,39.3365,39.3453,7462.0
2021-01-07 11:35:00,44.7,44.74,44.69,44.72,8335.0,39.3365,39.3717,39.3277,39.3541,8335.0
2021-01-07 11:40:00,44.71,44.73,44.71,44.73,5546.0,39.3453,39.3629,39.3453,39.3629,5546.0
2021-01-07 11:45:00,44.73,44.73,44.68,44.7,6002.0,39.3629,39.3629,39.3189,39.3365,6002.0
2021-01-07 11:50:00,44.69,44.69,44.65,44.67,6969.0,39.3277,39.3277,39.2925,39.3101,6969.0
2021-01-07 11:55:00,44.67,44.67,44.63,44.64,7504.0,39.3101,39.3101,39.2749,39.2837,7504.0
2021-01-07 12:00:00,44.65,44.66,44.63,44.64,8966.0,39.2925,39.3013,39.2749,39.2837,8966.0
2021-01-07 12:05:00,44.63,44.65,44.62,44.62,5738.0,39.2749,39.2925,39.2661,39.2661,5738.0
2021-01-07 12:10:00,44.6,44.6,44.51,44.53,8641.0,39.2485,39.2485,39.1693,39.1869,8641.0
2021-01-07 12:15:00,44.53,44.58,44.53,44.56,7665.0,39.1869,39.2309,39.1869,39.2133,7665.0
2021-01-07 12:20:00,44.57,44.6,44.57,44.58,5276.0,39.2221,39.2485,39.2221,39.2309,5276.0
2021-01-07 12:25:00,44.58,44.58,44.53,44.54,6897.0,39.2309,39.2309,39.1869,39.1957,6897.0
2021-01-07 12:30:00,44.55,44.6,44.55,44.6,15280.0,39.2045,39.2485,39.2045,39.2485,15280.0
2021-01-07 12:35:00,44.59,44.6,44.58,44.59,6703.0,39.2397,39.2485,39.2309,39.2397,6703.0
2021-01-07 12:40:00,44.6,44.63,44.6,44.61,6955.0,39.2485,39.2749,39.2485,39.2573,6955.0
2021-01-07 12:45:00,44.62,44.63,44.62,44.63,7154.0,39.2661,39.2749,39.2661,39.2749,7154.0
2021-01-07 12:50:00,44.63,44.65,44.62,44.65,9159.0,39.2749,39.2925,39.2661,39.2925,9159.0
2021-01-07 12:55:00,44.65,44.66,44.65,44.66,4798.0,39.2925,39.3013,39.2925,39.3013,4798.0
2021-01-07 13:00:00,44.67,44.71,44.67,44.71,8069.0,39.3101,39.3453,39.3101,39.3453,8069.0
2021-01-07 13:05:00,44.71,44.71,44.68,44.68,11817.0,39.3453,39.3453,39.3189,39.3189,11817.0
2021-01-07 13:10:00,44.69,44.73,44.69,44.73,12212.0,39.3277,39.3629,39.3277,39.3629,12212.0
2021-01-07 13:15:00,44.73,44.74,44.72,44.74,11500.0,39.3629,39.3717,39.3541,39.3717,11500.0
2021-01-07 13:20:00,44.74,44.74,44.72,44.73,10332.0,39.3717,39.3717,39.3541,39.3629,10332.0
2021-01-07 13:25:00,44.72,44.75,44.72,44.73,8715.0,39.3541,39.3805,39.3541,39.3629,8715.0
2021-01-07 13:30:00,44.74,44.82,44.74,44.78,10188.0,39.3717,39.4421,39.3717,39.4069,10188.0
2021-01-07 13:35:00,44.79,44.79,44.76,44.78,11680.0,39.4157,39.4157,39.3893,39.4069,11680.0
2021-01-07 13:40:00,44.78,44.78,44.73,44.74,14370.0,39.4069,39.4069,39.3629,39.3717,14370.0
2021-01-07 13:45:00,44.75,44.75,44.71,44.74,5078.0,39.3805,39.3805,39.3453,39.3717,5078.0
2021-01-07 13:50:00,44.73,44.76,44.73,44.76,5229.0,39.3629,39.3893,39.3629,39.3893,5229.0
2021-01-07 13:55:00,44.77,44.8,44.74,44.8,14027.0,39.3981,39.4245,39.3717,39.4245,14027.0
2021-01-07 14:00:00,44.8,44.85,44.8,44.84,10662.0,39.4245,39.4685,39.4245,39.4597,10662.0
2021-01-07 14:05:00,44.83,44.86,44.83,44.85,15115.0,39.4509,39.4773,39.4509,39.4685,15115.0
2021-01-07 14:10:00,44.85,44.85,44.83,44.85,34596.0,39.4685,39.4685,39.4509,39.4685,34596.0
2021-01-07 14:15:00,44.86,44.89,44.86,44.88,19536.0,39.4773,39.5037,39.4773,39.4949,19536.0
2021-01-07 14:20:00,44.87,44.88,44.87,44.88,6523.0,39.4861,39.4949,39.4861,39.4949,6523.0
2021-01-07 14:25:00,44.88,44.88,44.86,44.87,4800.0,39.4949,39.4949,39.4773,39.4861,4800.0
2021-01-07 14:30:00,44.87,44.88,44.87,44.88,8423.0,39.4861,39.4949,39.4861,39.4949,8423.0
2021-01-07 14:35:00,44.88,44.9,44.88,44.9,12647.0,39.4949,39.5125,39.4949,39.5125,12647.0
2021-01-07 14:40:00,44.89,44.92,44.88,44.9,13233.0,39.5037,39.5301,39.4949,39.5125,13233.0
2021-01-07 14:45:00,44.9,44.9,44.88,44.89,7837.0,39.5125,39.5125,39.4949,39.5037,7837.0
2021-01-07 14:50:00,44.9,44.92,44.9,44.92,4614.0,39.5125,39.5301,39.5125,39.5301,4614.0
2021-01-07 14:55:00,44.92,44.97,44.92,44.97,26782.0,39.5301,39.5741,39.5301,39.5741,26782.0
2021-01-07 15:00:00,44.97,44.99,44.97,44.97,10151.0,39.5741,39.5917,39.5741,39.5741,10151.0
2021-01-07 15:05:00,44.97,44.97,44.93,44.94,8802.0,39.5741,39.5741,39.5389,39.5477,8802.0
2021-01-07 15:10:00,44.94,44.94,44.89,44.89,11532.0,39.5477,39.5477,39.5037,39.5037,11532.0
2021-01-07 15:15:00,44.9,44.92,44.89,44.92,7897.0,39.5125,39.5301,39.5037,39.5301,7897.0
2021-01-07 15:20:00,44.91,44.93,44.91,44.92,4915.0,39.5213,39.5389,39.5213,39.5301,4915.0
2021-01-07 15:25:00,44.92,44.94,44.9,44.92,12367.0,39.5301,39.5477,39.5125,39.5301,12367.0
2021-01-07 15:30:00,44.93,44.94,44.9,44.94,22960.0,39.5389,39.5477,39.5125,39.5477,22960.0
2021-01-07 15:35:00,44.94,45.01,44.94,44.99,44892.0,39.5477,39.6093,39.5477,39.5917,44892.0
2021-01-07 15:40:00,45.0,45.01,44.99,45.0,39507.0,39.6005,39.6093,39.5917,39.6005,39507.0
2021-01-07 15:45:00,45.01,45.02,44.97,45.01,15927.0,39.6093,39.6181,39.5741,39.6093,15927.0
2021-01-07 15:50:00,45.0,45.04,44.99,45.04,63461.0,39.6005,39.6357,39.5917,39.6357,63461.0
2021-01-07 15:55:00,45.03,45.1,44.96,44.96,98978.0,39.6269,39.6885,39.5653,39.5653,98978.0
2021-01-08 09:30:00,44.25,45.08,44.25,45.08,39719.0,38.9405,39.6709,38.9405,39.6709,39719.0
2021-01-08 09:35:00,45.09,45.22,45.06,45.16,46492.0,39.6797,39.7941,39.6533,39.7413,46492.0
2021-01-08 09:40:00,45.19,45.35,45.19,45.29,49063.0,39.7677,39.9085,39.7677,39.8557,49063.0
2021-01-08 09:45:00,45.3,45.4,45.29,45.37,34867.0,39.8645,39.9525,39.8557,39.9261,34867.0
2021-01-08 09:50:00,45.38,45.38,45.12,45.12,19644.0,39.9349,39.9349,39.7061,39.7061,19644.0
2021-01-08 09:55:00,45.1,45.11,44.98,45.08,31524.0,39.6885,39.6973,39.5829,39.6709,31524.0
2021-01-08 10:00:00,45.07,45.1,45.02,45.09,9767.0,39.6621,39.6885,39.6181,39.6797,9767.0
2021-01-08 10:05:00,45.11,45.11,45.02,45.11,11639.0,39.6973,39.6973,39.6181,39.6973,11639.0
2021-01-08 10:10:00,45.12,45.17,45.08,45.15,10818.0,39.7061,39.7501,39.6709,39.7325,10818.0
2021-01-08 10:15:00,45.16,45.19,45.08,45.16,11427.0,39.7413,39.7677,39.6709,39.7413,11427.0
2021-01-08 10:20:00,45.17,45.2,45.08,45.1,9011.0,39.7501,39.7765,39.6709,39.6885,9011.0
2021-01-08 10:25:00,45.09,45.1,44.98,45.01,13298.0,39.6797,39.6885,39.5829,39.6093,13298.0
2021-01-08 10:30:00,45.03,45.14,45.03,45.14,16350.0,39.6269,39.7237,39.6269,39.7237,16350.0
2021-01-08 10:35:00,45.13,45.15,45.04,45.04,19208.0,39.7149,39.7325,39.6357,39.6357,19208.0
2021-01-08 10:40:00,45.05,45.13,45.04,45.06,11331.0,39.6445,39.7149,39.6357,39.6533,11331.0
2021-01-08 10:45:00,45.06,45.09,45.06,45.08,17643.0,39.6533,39.6797,39.6533,39.6709,17643.0
2021-01-08 10:50:00,45.08,45.11,45.08,45.1,3809.0,39.6709,39.6973,39.6709,39.6885,3809.0
2021-01-08 10:55:00,45.12,45.12,45.06,45.06,14785.0,39.7061,39.7061,39.6533,39.6533,14785.0
2021-01-08 11:00:00,45.06,45.15,45.05,45.14,14878.0,39.6533,39.7325,39.6445,39.7237,14878.0
2021-01-08 11:05:00,45.14,45.22,45.14,45.21,11064.0,39.7237,39.7941,39.7237,39.7853,11064.0
2021-01-08 11:10:00,45.22,45.24,45.19,45.23,6861.0,39.7941,39.8117,39.7677,39.8029,6861.0
2021-01-08 11:15:00,45.23,45.24,45.15,45.24,10915.0,39.8029,39.8117,39.7325,39.8117,10915.0
2021-01-08 11:20:00,45.23,45.24,45.16,45.19,16072.0,39.8029,39.8117,39.7413,39.7677,16072.0
2021-01-08 11:25:00,45.19,45.19,45.15,45.16,11831.0,39.7677,39.7677,39.7325,39.7413,11831.0
2021-01-08 11:30:00,45.17,45.17,45.13,45.15,17130.0,39.7501,39.7501,39.7149,39.7325,17130.0
2021-01-08 11:35:00,45.15,45.18,45.12,45.18,10421.0,39.7325,39.7589,39.7061,39.7589,10421.0
2021-01-08 11:40:00,45.17,45.19,45.11,45.11,6533.0,39.7501,39.7677,39.6973,39.6973,6533.0
2021-01-08 11:45:00,45.11,45.19,45.11,45.14,14964.0,39.6973,39.7677,39.6973,39.7237,14964.0
2021-01-08 11:50:00,45.14,45.16,45.13,45.13,5582.0,39.7237,39.7413,39.7149,39.7149,5582.0
2021-01-08 11:55:00,45.13,45.19,45.13,45.18,5643.0,39.7149,39.7677,39.7149,39.7589,5643.0
2021-01-08 12:00:00,45.17,45.18,45.12,45.14,8097.0,39.7501,39.7589,39.7061,39.7237,8097.0
2021-01-08 12:05:00,45.14,45.2,45.08,45.2,17778.0,39.7237,39.7765,39.6709,39.7765,17778.0
2021-01-08 12:10:00,45.2,45.28,45.19,45.28,17607.0,39.7765,39.8469,39.7677,39.8469,17607.0
2021-01-08 12:15:00,45.28,45.28,45.21,45.21,18624.0,39.8469,39.8469,39.7853,39.7853,18624.0
2021-01-08 12:20:00,45.23,45.26,45.22,45.22,7230.0,39.8029,39.8293,39.7941,39.7941,7230.0
2021-01-08 12:25:00,45.21,45.22,45.18,45.2,12157.0,39.7853,39.7941,39.7589,39.7765,12157.0
2021-01-08 12:30:00,45.21,45.21,45.1,45.11,23007.0,39.7853,39.7853,39.6885,39.6973,23007.0
2021-01-08 12:35:00,45.1,45.11,45.09,45.09,10818.0,39.6885,39.6973,39.6797,39.6797,10818.0
2021-01-08 12:40:00,45.08,45.09,45.06,45.06,10211.0,39.6709,39.6797,39.6533,39.6533,10211.0
2021-01-08 12:45:00,45.06,45.08,44.99,45.01,14073.0,39.6533,39.6709,39.5917,39.6093,14073.0
2021-01-08 12:50:00,45.01,45.05,45.01,45.02,10908.0,39.6093,39.6445,39.6093,39.6181,10908.0
2021-01-08 12:55:00,45.01,45.03,45.01,45.02,8584.0,39.6093,39.6269,39.6093,39.6181,8584.0
2021-01-08 13:00:00,45.0,45.0,44.96,44.98,10530.0,39.6005,39.6005,39.5653,39.5829,10530.0
2021-01-08 13:05:00,44.98,45.0,44.94,44.97,14901.0,39.5829,39.6005,39.5477,39.5741,14901.0
2021-01-08 13:10:00,44.98,45.01,44.96,44.96,8463.0,39.5829,39.6093,39.5653,39.5653,8463.0
2021-01-08 13:15:00,44.96,44.97,44.92,44.93,6275.0,39.5653,39.5741,39.5301,39.5389,6275.0
2021-01-08 13:20:00,44.92,44.94,44.86,44.92,11501.0,39.5301,39.5477,39.4773,39.5301,11501.0
2021-01-08 13:25:00,44.92,44.94,44.89,44.9,6957.0,39.5301,39.5477,39.5037,39.5125,6957.0
2021-01-08 13:30:00,44.9,44.93,44.87,44.9,13394.0,39.5125,39.5389,39.4861,39.5125,13394.0
2021-01-08 13:35:00,44.91,44.98,44.87,44.96,22414.0,39.5213,39.5829,39.4861,39.5653,22414.0
2021-01-08 13:40:00,44.94,44.96,44.9,44.95,13380.0,39.5477,39.5653,39.5125,39.5565,13380.0
2021-01-08 13:45:00,44.95,44.97,44.89,44.9,21482.0,39.5565,39.5741,39.5037,39.5125,21482.0
2021-01-08 13:50:00,44.9,44.93,44.9,44.92,6800.0,39.5125,39.5389,39.5125,39.5301,6800.0
2021-01-08 13:55:00,44.92,44.94,44.9,44.91,10143.0,39.5301,39.5477,39.5125,39.5213,10143.0
2021-01-08 14:00:00,44.94,44.98,44.94,44.97,8498.0,39.5477,39.5829,39.5477,39.5741,8498.0
2021-01-08 14:05:00,44.97,45.04,44.97,45.03,9865.0,39.5741,39.6357,39.5741,39.6269,9865.0
2021-01-08 14:10:00,45.03,45.08,44.99,45.01,10520.0,39.6269,39.6709,39.5917,39.6093,10520.0
2021-01-08 14:15:00,45.02,45.06,45.02,45.04,4300.0,39.6181,39.6533,39.6181,39.6357,4300.0
2021-01-08 14:20:00,45.04,45.04,45.01,45.04,6035.0,39.6357,39.6357,39.6093,39.6357,6035.0
2021-01-08 14:25:00,45.03,45.1,45.03,45.09,9694.0,39.6269,39.6885,39.6269,39.6797,9694.0
2021-01-08 14:30:00,45.1,45.1,45.04,45.05,9959.0,39.6885,39.6885,39.6357,39.6445,9959.0
2021-01-08 14:35:00,45.04,45.04,45.01,45.01,7935.0,39.6357,39.6357,39.6093,39.6093,7935.0
2021-01-08 14:40:00,45.01,45.02,44.99,45.02,8650.0,39.6093,39.6181,39.5917,39.6181,8650.0
2021-01-08 14:45:00,44.99,45.06,44.99,45.05,12625.0,39.5917,39.6533,39.5917,39.6445,12625.0
2021-01-08 14:50:00,45.07,45.1,45.06,45.07,12309.0,39.6621,39.6885,39.6533,39.6621,12309.0
2021-01-08 14:55:00,45.08,45.09,45.06,45.07,7964.0,39.6709,39.6797,39.6533,39.6621,7964.0
2021-01-08 15:00:00,45.08,45.13,45.08,45.13,17714.0,39.6709,39.7149,39.6709,39.7149,17714.0
2021-01-08 15:05:00,45.13,45.15,45.12,45.14,10178.0,39.7149,39.7325,39.7061,39.7237,10178.0
2021-01-08 15:10:00,45.12,45.16,45.1,45.15,17308.0,39.7061,39.7413,39.6885,39.7325,17308.0
2021-01-08 15:15:00,45.15,45.16,45.05,45.1,32191.0,39.7325,39.7413,39.6445,39.6885,32191.0
2021-01-08 15:20:00,45.1,45.1,45.03,45.05,9310.0,39.6885,39.6885,39.6269,39.6445,9310.0
2021-01-08 15:25:00,45.06,45.08,45.04,45.08,13384.0,39.6533,39.6709,39.6357,39.6709,13384.0
2021-01-08 15:30:00,45.07,45.11,45.03,45.11,23049.0,39.6621,39.6973,39.6269,39.6973,23049.0
2021-01-08 15:35:00,45.11,45.11,45.08,45.09,13678.0,39.6973,39.6973,39.6709,39.6797,13678.0
2021-01-08 15:40:00,45.08,45.08,45.02,45.07,15153.0,39.6709,39.6709,39.6181,39.6621,15153.0
2021-01-08 15:45:00,45.07,45.08,45.03,45.06,21668.0,39.6621,39.6709,39.6269,39.6533,21668.0
2021-01-08 15:50:00,45.06,45.1,44.97,44.98,71374.0,39.6533,39.6885,39.5741,39.5829,71374.0
2021-01-08 15:55:00,44.98,45.06,44.98,45.03,59156.0,39.5829,39.6533,39.5829,39.6269,59156.0
2021-01-11 09:30:00,45.12,45.36,45.07,45.35,38043.0,39.7061,39.9173,39.6621,39.9085,38043.0
2021-01-11 09:35:00,45.36,45.49,45.34,45.41,47324.0,39.9173,40.0317,39.8997,39.9613,47324.0
2021-01-11 09:40:00,45.4,45.42,45.28,45.39,39598.0,39.9525,39.9701,39.8469,39.9437,39598.0
2021-01-11 09:45:00,45.39,45.43,45.32,45.32,22457.0,39.9437,39.9789,39.8821,39.8821,22457.0
2021-01-11 09:50:00,45.3,45.39,45.27,45.39,26390.0,39.8645,39.9437,39.8381,39.9437,26390.0
2021-01-11 09:55:00,45.39,45.51,45.39,45.44,34512.0,39.9437,40.0493,39.9437,39.9877,34512.0
2021-01-11 10:00:00,45.45,45.53,45.45,45.53,22002.0,39.9965,40.0669,39.9965,40.0669,22002.0
2021-01-11 10:05:00,45.53,45.56,45.48,45.54,21530.0,40.0669,40.0933,40.0229,40.0757,21530.0
2021-01-11 10:10:00,45.53,45.57,45.51,45.52,20205.0,40.0669,40.1021,40.0493,40.0581,20205.0
2021-01-11 10:15:00,45.52,45.55,45.47,45.47,24452.0,40.0581,40.0845,40.0141,40.0141,24452.0
2021-01-11 10:20:00,45.48,45.49,45.44,45.49,8494.0,40.0229,40.0317,39.9877,40.0317,8494.0
2021-01-11 10:25:00,45.48,45.54,45.41,45.42,20081.0,40.0229,40.0757,39.9613,39.9701,20081.0
2021-01-11 10:30:00,45.42,45.45,45.41,45.43,11832.0,39.9701,39.9965,39.9613,39.9789,11832.0
2021-01-11 10:35:00,45.43,45.47,45.39,45.39,9240.0,39.9789,40.0141,39.9437,39.9437,9240.0
2021-01-11 10:40:00,45.39,45.43,45.29,45.29,13456.0,39.9437,39.9789,39.8557,39.8557,13456.0
2021-01-11 10:45:00,45.3,45.33,45.26,45.29,14900.0,39.8645,39.8909,39.8293,39.8557,14900.0
2021-01-11 10:50:00,45.29,45.33,45.26,45.32,11474.0,39.8557,39.8909,39.8293,39.8821,11474.0
2021-01-11 10:55:00,45.31,45.37,45.31,45.37,11222.0,39.8733,39.9261,39.8733,39.9261,11222.0
2021-01-11 11:00:00,45.36,45.37,45.33,45.35,9824.0,39.9173,39.9261,39.8909,39.9085,9824.0
2021-01-11 11:05:00,45.35,45.38,45.33,45.37,10506.0,39.9085,39.9349,39.8909,39.9261,10506.0
2021-01-11 11:10:00,45.36,45.38,45.33,45.37,10978.0,39.9173,39.9349,39.8909,39.9261,10978.0
2021-01-11 11:15:00,45.37,45.49,45.37,45.49,11017.0,39.9261,40.0317,39.9261,40.0317,11017.0
2021-01-11 11:20:00,45.49,45.61,45.49,45.6,24327.0,40.0317,40.1373,40.0317,40.1285,24327.0
2021-01-11 11:25:00,45.6,45.69,45.6,45.66,31725.0,40.1285,40.2077,40.1285,40.1813,31725.0
2021-01-11 11:30:00,45.65,45.66,45.63,45.65,13121.0,40.1725,40.1813,40.1549,40.1725,13121.0
2021-01-11 11:35:00,45.65,45.65,45.6,45.61,13363.0,40.1725,40.1725,40.1285,40.1373,13363.0
2021-01-11 11:40:00,45.61,45.64,45.6,45.63,17098.0,40.1373,40.1637,40.1285,40.1549,17098.0
2021-01-11 11:45:00,45.64,45.67,45.64,45.67,9993.0,40.1637,40.1901,40.1637,40.1901,9993.0
2021-01-11 11:50:00,45.66,45.68,45.65,45.67,25375.0,40.1813,40.1989,40.1725,40.1901,25375.0
2021-01-11 11:55:00,45.67,45.72,45.67,45.71,7680.0,40.1901,40.2341,40.1901,40.2253,7680.0
2021-01-11 12:00:00,45.71,45.74,45.71,45.74,9529.0,40.2253,40.2517,40.2253,40.2517,9529.0
2021-01-11 12:05:00,45.74,45.78,45.72,45.77,19474.0,40.2517,40.2869,40.2341,40.2781,19474.0
2021-01-11 12:10:00,45.76,45.82,45.76,45.8,22750.0,40.2693,40.3221,40.2693,40.3045,22750.0
2021-01-11 12:15:00,45.8,45.87,45.8,45.87,14839.0,40.3045,40.3661,40.3045,40.3661,14839.0
2021-01-11 12:20:00,45.88,45.89,45.82,45.89,36005.0,40.3749,40.3837,40.3221,40.3837,36005.0
2021-01-11 12:25:00,45.89,45.92,45.88,45.92,16378.0,40.3837,40.4101,40.3749,40.4101,16378.0
2021-01-11 12:30:00,45.92,45.94,45.89,45.9,25293.0,40.4101,40.4277,40.3837,40.3925,25293.0
2021-01-11 12:35:00,45.91,45.93,45.9,45.9,11328.0,40.4013,40.4189,40.3925,40.3925,11328.0
2021-01-11 12:40:00,45.89,45.89,45.85,45.85,15841.0,40.3837,40.3837,40.3485,40.3485,15841.0
2021-01-11 12:45:00,45.85,45.9,45.85,45.87,11404.0,40.3485,40.3925,40.3485,40.3661,11404.0
2021-01-11 12:50:00,45.88,45.9,45.86,45.88,20818.0,40.3749,40.3925,40.3573,40.3749,20818.0
2021-01-11 12:55:00,45.88,45.88,45.85,45.86,10535.0,40.3749,40.3749,40.3485,40.3573,10535.0
2021-01-11 13:00:00,45.87,45.88,45.82,45.82,7148.0,40.3661,40.3749,40.3221,40.3221,7148.0
2021-01-11 13:05:00,45.81,45.84,45.81,45.81,8558.0,40.3133,40.3397,40.3133,40.3133,8558.0
2021-01-11 13:10:00,45.81,45.85,45.8,45.8,9746.0,40.3133,40.3485,40.3045,40.3045,9746.0
2021-01-11 13:15:00,45.81,45.81,45.78,45.79,5950.0,40.3133,40.3133,40.2869,40.2957,5950.0
2021-01-11 13:20:00,45.79,45.79,45.74,45.76,8078.0,40.2957,40.2957,40.2517,40.2693,8078.0
2021-01-11 13:25:00,45.76,45.76,45.68,45.69,9344.0,40.2693,40.2693,40.1989,40.2077,9344.0
2021-01-11 13:30:00,45.68,45.7,45.65,45.69,6582.0,40.1989,40.2165,40.1725,40.2077,6582.0
2021-01-11 13:35:00,45.68,45.68,45.65,45.67,10002.0,40.1989,40.1989,40.1725,40.1901,10002.0
2021-01-11 13:40:00,45.67,45.67,45.63,45.65,21875.0,40.1901,40.1901,40.1549,40.1725,21875.0
2021-01-11 13:45:00,45.64,45.64,45.56,45.57,12841.0,40.1637,40.1637,40.0933,40.1021,12841.0
2021-01-11 13:50:00,45.58,45.6,45.58,45.58,5917.0,40.1109,40.1285,40.1109,40.1109,5917.0
2021-01-11 13:55:00,45.58,45.6,45.56,45.59,11173.0,40.1109,40.1285,40.0933,40.1197,11173.0
2021-01-11 14:00:00,45.58,45.6,45.5,45.51,14655.0,40.1109,40.1285,40.0405,40.0493,14655.0
2021-01-11 14:05:00,45.51,45.58,45.5,45.57,22614.0,40.0493,40.1109,40.0405,40.1021,22614.0
2021-01-11 14:10:00,45.58,45.65,45.58,45.58,12268.0,40.1109,40.1725,40.1109,40.1109,12268.0
2021-01-11 14:15:00,45.57,45.59,45.53,45.54,8850.0,40.1021,40.1197,40.0669,40.0757,8850.0
2021-01-11 14:20:00,45.54,45.56,45.49,45.56,18846.0,40.0757,40.0933,40.0317,40.0933,18846.0
2021-01-11 14:25:00,45.56,45.56,45.49,45.52,13924.0,40.0933,40.0933,40.0317,40.0581,13924.0
2021-01-11 14:30:00,45.51,45.54,45.5,45.53,10526.0,40.0493,40.0757,40.0405,40.0669,10526.0
2021-01-11 14:35:00,45.52,45.54,45.51,45.51,4515.0,40.0581,40.0757,40.0493,40.0493,4515.0
2021-01-11 14:40:00,45.5,45.52,45.47,45.52,12478.0,40.0405,40.0581,40.0141,40.0581,12478.0
2021-01-11 14:45:00,45.53,45.56,45.53,45.56,8353.0,40.0669,40.0933,40.0669,40.0933,8353.0
2021-01-11 14:50:00,45.56,45.61,45.55,45.61,11693.0,40.0933,40.1373,40.0845,40.1373,11693.0
2021-01-11 14:55:00,45.61,45.65,45.61,45.65,4858.0,40.1373,40.1725,40.1373,40.1725,4858.0
2021-01-11 15:00:00,45.64,45.67,45.63,45.65,9051.0,40.1637,40.1901,40.1549,40.1725,9051.0
2021-01-11 15:05:00,45.65,45.67,45.54,45.55,31184.0,40.1725,40.1901,40.0757,40.0845,31184.0
2021-01-11 15:10:00,45.56,45.58,45.53,45.57,23159.0,40.0933,40.1109,40.0669,40.1021,23159.0
2021-01-11 15:15:00,45.58,45.59,45.56,45.58,10900.0,40.1109,40.1197,40.0933,40.1109,10900.0
2021-01-11 15:20:00,45.58,45.58,45.54,45.56,6270.0,40.1109,40.1109,40.0757,40.0933,6270.0
2021-01-11 15:25:00,45.58,45.63,45.55,45.55,10898.0,40.1109,40.1549,40.0845,40.0845,10898.0
2021-01-11 15:30:00,45.54,45.59,45.54,45.58,17158.0,40.0757,40.1197,40.0757,40.1109,17158.0
2021-01-11 15:35:00,45.58,45.63,45.55,45.58,40749.0,40.1109,40.1549,40.0845,40.1109,40749.0
2021-01-11 15:40:00,45.57,45.58,45.5,45.5,14741.0,40.1021,40.1109,40.0405,40.0405,14741.0
2021-01-11 15:45:00,45.49,45.56,45.49,45.56,29160.0,40.0317,40.0933,40.0317,40.0933,29160.0
2021-01-11 15:50:00,45.57,45.58,45.35,45.37,111670.0,40.1021,40.1109,39.9085,39.9261,111670.0
2021-01-11 15:55:00,45.36,45.41,45.31,45.35,121200.0,39.9173,39.9613,39.8733,39.9085,121200.0
2021-01-12 09:30:00,45.28,45.46,45.25,45.28,24744.0,39.8469,40.0053,39.8205,39.8469,24744.0
2021-01-12 09:35:00,45.28,45.38,45.26,45.33,22054.0,39.8469,39.9349,39.8293,39.8909,22054.0
2021-01-12 09:40:00,45.34,45.4,45.25,45.34,22693.0,39.8997,39.9525,39.8205,39.8997,22693.0
2021-01-12 09:45:00,45.29,45.35,45.27,45.34,16531.0,39.8557,39.9085,39.8381,39.8997,16531.0
2021-01-12 09:50:00,45.34,45.35,45.21,45.35,27233.0,39.8997,39.9085,39.7853,39.9085,27233.0
2021-01-12 09:55:00,45.35,45.49,45.35,45.48,13459.0,39.9085,40.0317,39.9085,40.0229,13459.0
2021-01-12 10:00:00,45.48,45.52,45.46,45.49,13645.0,40.0229,40.0581,40.0053,40.0317,13645.0
2021-01-12 10:05:00,45.48,45.5,45.44,45.45,7628.0,40.0229,40.0405,39.9877,39.9965,7628.0
2021-01-12 10:10:00,45.46,45.46,45.41,45.41,8017.0,40.0053,40.0053,39.9613,39.9613,8017.0
2021-01-12 10:15:00,45.4,45.55,45.38,45.53,13945.0,39.9525,40.0845,39.9349,40.0669,13945.0
2021-01-12 10:20:00,45.51,45.56,45.51,45.53,9299.0,40.0493,40.0933,40.0493,40.0669,9299.0
2021-01-12 10:25:00,45.51,45.56,45.48,45.52,13681.0,40.0493,40.0933,40.0229,40.0581,13681.0
2021-01-12 10:30:00,45.52,45.53,45.5,45.53,7436.0,40.0581,40.0669,40.0405,40.0669,7436.0
2021-01-12 10:35:00,45.53,45.55,45.53,45.55,9537.0,40.0669,40.0845,40.0669,40.0845,9537.0
2021-01-12 10:40:00,45.56,45.56,45.45,45.45,11111.0,40.0933,40.0933,39.9965,39.9965,11111.0
2021-01-12 10:45:00,45.45,45.47,45.44,45.44,9475.0,39.9965,40.0141,39.9877,39.9877,9475.0
2021-01-12 10:50:00,45.44,45.47,45.43,45.45,6350.0,39.9877,40.0141,39.9789,39.9965,6350.0
2021-01-12 10:55:00,45.44,45.44,45.38,45.38,8828.0,39.9877,39.9877,39.9349,39.9349,8828.0
2021-01-12 11:00:00,45.38,45.46,45.35,45.46,16585.0,39.9349,40.0053,39.9085,40.0053,16585.0
2021-01-12 11:05:00,45.45,45.49,45.43,45.49,7048.0,39.9965,40.0317,39.9789,40.0317,7048.0
2021-01-12 11:10:00,45.5,45.54,45.49,45.53,7810.0,40.0405,40.0757,40.0317,40.0669,7810.0
2021-01-12 11:15:00,45.53,45.54,45.51,45.51,13429.0,40.0669,40.0757,40.0493,40.0493,13429.0
2021-01-12 11:20:00,45.51,45.53,45.47,45.48,13543.0,40.0493,40.0669,40.0141,40.0229,13543.0
2021-01-12 11:25:00,45.47,45.5,45.41,45.41,13350.0,40.0141,40.0405,39.9613,39.9613,13350.0
2021-01-12 11:30:00,45.41,45.45,45.39,45.44,10749.0,39.9613,39.9965,39.9437,39.9877,10749.0
2021-01-12 11:35:00,45.44,45.44,45.35,45.35,4814.0,39.9877,39.9877,39.9085,39.9085,4814.0
2021-01-12 11:40:00,45.33,45.34,45.29,45.34,10649.0,39.8909,39.8997,39.8557,39.8997,10649.0
2021-01-12 11:45:00,45.35,45.37,45.27,45.27,9633.0,39.9085,39.9261,39.8381,39.8381,9633.0
2021-01-12 11:50:00,45.26,45.26,45.21,45.22,10375.0,39.8293,39.8293,39.7853,39.7941,10375.0
2021-01-12 11:55:00,45.23,45.24,45.19,45.21,9450.0,39.8029,39.8117,39.7677,39.7853,9450.0
2021-01-12 12:00:00,45.21,45.21,45.11,45.11,13293.0,39.7853,39.7853,39.6973,39.6973,13293.0
2021-01-12 12:05:00,45.1,45.1,45.03,45.03,15976.0,39.6885,39.6885,39.6269,39.6269,15976.0
2021-01-12 12:10:00,45.02,45.03,44.99,45.02,22196.0,39.6181,39.6269,39.5917,39.6181,22196.0
2021-01-12 12:15:00,45.01,45.09,44.96,45.08,27570.0,39.6093,39.6797,39.5653,39.6709,27570.0
2021-01-12 12:20:00,45.08,45.11,45.05,45.06,9323.0,39.6709,39.6973,39.6445,39.6533,9323.0
2021-01-12 12:25:00,45.06,45.18,45.06,45.18,15745.0,39.6533,39.7589,39.6533,39.7589,15745.0
2021-01-12 12:30:00,45.19,45.21,45.15,45.19,26490.0,39.7677,39.7853,39.7325,39.7677,26490.0
2021-01-12 12:35:00,45.19,45.26,45.19,45.25,14984.0,39.7677,39.8293,39.7677,39.8205,14984.0
2021-01-12 12:40:00,45.24,45.28,45.22,45.28,7880.0,39.8117,39.8469,39.7941,39.8469,7880.0
2021-01-12 12:45:00,45.29,45.3,45.24,45.27,16666.0,39.8557,39.8645,39.8117,39.8381,16666.0
2021-01-12 12:50:00,45.27,45.31,45.27,45.31,8537.0,39.8381,39.8733,39.8381,39.8733,8537.0
2021-01-12 12:55:00,45.31,45.31,45.26,45.26,4858.0,39.8733,39.8733,39.8293,39.8293,4858.0
2021-01-12 13:00:00,45.25,45.34,45.24,45.33,11527.0,39.8205,39.8997,39.8117,39.8909,11527.0
2021-01-12 13:05:00,45.33,45.35,45.32,45.33,5842.0,39.8909,39.9085,39.8821,39.8909,5842.0
2021-01-12 13:10:00,45.32,45.35,45.31,45.34,5448.0,39.8821,39.9085,39.8733,39.8997,5448.0
2021-01-12 13:15:00,45.33,45.35,45.31,45.35,6400.0,39.8909,39.9085,39.8733,39.9085,6400.0
2021-01-12 13:20:00,45.36,45.4,45.36,45.4,21478.0,39.9173,39.9525,39.9173,39.9525,21478.0
2021-01-12 13:25:00,45.4,45.54,45.4,45.54,49835.0,39.9525,40.0757,39.9525,40.0757,49835.0
2021-01-12 13:30:00,45.53,45.58,45.51,45.58,19427.0,40.0669,40.1109,40.0493,40.1109,19427.0
2021-01-12 13:35:00,45.57,45.58,45.57,45.58,5303.0,40.1021,40.1109,40.1021,40.1109,5303.0
2021-01-12 13:40:00,45.58,45.6,45.57,45.59,6939.0,40.1109,40.1285,40.1021,40.1197,6939.0
2021-01-12 13:45:00,45.58,45.62,45.56,45.62,7911.0,40.1109,40.1461,40.0933,40.1461,7911.0
2021-01-12 13:50:00,45.6,45.64,45.6,45.63,9290.0,40.1285,40.1637,40.1285,40.1549,9290.0
2021-01-12 13:55:00,45.63,45.67,45.6,45.65,13471.0,40.1549,40.1901,40.1285,40.1725,13471.0
2021-01-12 14:00:00,45.66,45.74,45.66,45.73,33924.0,40.1813,40.2517,40.1813,40.2429,33924.0
2021-01-12 14:05:00,45.74,45.74,45.69,45.7,19933.0,40.2517,40.2517,40.2077,40.2165,19933.0
2021-01-12 14:10:00,45.7,45.71,45.69,45.71,8015.0,40.2165,40.2253,40.2077,40.2253,8015.0
2021-01-12 14:15:00,45.71,45.76,45.71,45.73,31830.0,40.2253,40.2693,40.2253,40.2429,31830.0
2021-01-12 14:20:00,45.74,45.79,45.74,45.79,20737.0,40.2517,40.2957,40.2517,40.2957,20737.0
2021-01-12 14:25:00,45.78,45.79,45.76,45.76,21980.0,40.2869,40.2957,40.2693,40.2693,21980.0
2021-01-12 14:30:00,45.76,45.81,45.76,45.81,24224.0,40.2693,40.3133,40.2693,40.3133,24224.0
2021-01-12 14:35:00,45.8,45.81,45.75,45.76,17557.0,40.3045,40.3133,40.2605,40.2693,17557.0
2021-01-12 14:40:00,45.75,45.76,45.68,45.71,26575.0,40.2605,40.2693,40.1989,40.2253,26575.0
2021-01-12 14:45:00,45.7,45.7,45.66,45.68,21879.0,40.2165,40.2165,40.1813,40.1989,21879.0
2021-01-12 14:50:00,45.68,45.68,45.62,45.64,20009.0,40.1989,40.1989,40.1461,40.1637,20009.0
2021-01-12 14:55:00,45.65,45.71,45.65,45.7,21725.0,40.1725,40.2253,40.1725,40.2165,21725.0
2021-01-12 15:00:00,45.7,45.78,45.7,45.77,32450.0,40.2165,40.2869,40.2165,40.2781,32450.0
2021-01-12 15:05:00,45.78,45.78,45.73,45.78,21706.0,40.2869,40.2869,40.2429,40.2869,21706.0
2021-01-12 15:10:00,45.78,45.79,45.75,45.75,31537.0,40.2869,40.2957,40.2605,40.2605,31537.0
2021-01-12 15:15:00,45.76,45.78,45.75,45.78,20754.0,40.2693,40.2869,40.2605,40.2869,20754.0
2021-01-12 15:20:00,45.78,45.81,45.78,45.8,22034.0,40.2869,40.3133,40.2869,40.3045,22034.0
2021-01-12 15:25:00,45.8,45.8,45.76,45.78,24671.0,40.3045,40.3045,40.2693,40.2869,24671.0
2021-01-12 15:30:00,45.78,45.81,45.77,45.78,28300.0,40.2869,40.3133,40.2781,40.2869,28300.0
2021-01-12 15:35:00,45.78,45.83,45.78,45.82,27410.0,40.2869,40.3309,40.2869,40.3221,27410.0
2021-01-12 15:40:00,45.82,45.87,45.81,45.86,28687.0,40.3221,40.3661,40.3133,40.3573,28687.0
2021-01-12 15:45:00,45.85,45.9,45.85,45.9,24709.0,40.3485,40.3925,40.3485,40.3925,24709.0
2021-01-12 15:50:00,45.91,45.92,45.82,45.83,103577.0,40.4013,40.4101,40.3221,40.3309,103577.0
2021-01-12 15:55:00,45.85,45.89,45.79,45.8,58173.0,40.3485,40.3837,40.2957,40.3045,58173.0
2021-01-13 09:30:00,45.29,45.72,45.29,45.7,22192.0,39.8557,40.2341,39.8557,40.2165,22192.0
2021-01-13 09:35:00,45.68,45.74,45.66,45.67,26142.0,40.1989,40.2517,40.1813,40.1901,26142.0
2021-01-13 09:40:00,45.69,45.82,45.58,45.82,41116.0,40.2077,40.3221,40.1109,40.3221,41116.0
2021-01-13 09:45:00,45.79,45.85,45.74,45.78,13402.0,40.2957,40.3485,40.2517,40.2869,13402.0
2021-01-13 09:50:00,45.79,45.88,45.78,45.88,21618.0,40.2957,40.3749,40.2869,40.3749,21618.0
2021-01-13 09:55:00,45.88,45.96,45.87,45.94,23493.0,40.3749,40.4453,40.3661,40.4277,23493.0
2021-01-13 10:00:00,45.94,45.96,45.81,45.81,16694.0,40.4277,40.4453,40.3133,40.3133,16694.0
2021-01-13 10:05:00,45.81,45.81,45.73,45.75,10899.0,40.3133,40.3133,40.2429,40.2605,10899.0
2021-01-13 10:10:00,45.75,45.82,45.72,45.74,15623.0,40.2605,40.3221,40.2341,40.2517,15623.0
2021-01-13 10:15:00,45.73,45.8,45.7,45.79,15161.0,40.2429,40.3045,40.2165,40.2957,15161.0
2021-01-13 10:20:00,45.78,45.79,45.73,45.73,7926.0,40.2869,40.2957,40.2429,40.2429,7926.0
2021-01-13 10:25:00,45.72,45.72,45.69,45.71,6475.0,40.2341,40.2341,40.2077,40.2253,6475.0
2021-01-13 10:30:00,45.71,45.72,45.66,45.7,9100.0,40.2253,40.2341,40.1813,40.2165,9100.0
2021-01-13 10:35:00,45.7,45.78,45.7,45.76,12075.0,40.2165,40.2869,40.2165,40.2693,12075.0
2021-01-13 10:40:00,45.76,45.79,45.73,45.75,12000.0,40.2693,40.2957,40.2429,40.2605,12000.0
2021-01-13 10:45:00,45.75,45.83,45.75,45.81,12333.0,40.2605,40.3309,40.2605,40.3133,12333.0
2021-01-13 10:50:00,45.81,45.84,45.77,45.79,12868.0,40.3133,40.3397,40.2781,40.2957,12868.0
2021-01-13 10:55:00,45.78,45.78,45.71,45.72,6109.0,40.2869,40.2869,40.2253,40.2341,6109.0
2021-01-13 11:00:00,45.73,45.77,45.71,45.72,9406.0,40.2429,40.2781,40.2253,40.2341,9406.0
2021-01-13 11:05:00,45.72,45.72,45.65,45.69,17676.0,40.2341,40.2341,40.1725,40.2077,17676.0
2021-01-13 11:10:00,45.68,45.71,45.65,45.67,13282.0,40.1989,40.2253,40.1725,40.1901,13282.0
2021-01-13 11:15:00,45.68,45.75,45.67,45.74,10785.0,40.1989,40.2605,40.1901,40.2517,10785.0
2021-01-13 11:20:00,45.75,45.79,45.72,45.72,14215.0,40.2605,40.2957,40.2341,40.2341,14215.0
2021-01-13 11:25:00,45.73,45.78,45.72,45.72,14419.0,40.2429,40.2869,40.2341,40.2341,14419.0
2021-01-13 11:30:00,45.71,45.74,45.7,45.73,10727.0,40.2253,40.2517,40.2165,40.2429,10727.0
2021-01-13 11:35:00,45.72,45.77,45.71,45.77,12140.0,40.2341,40.2781,40.2253,40.2781,12140.0
2021-01-13 11:40:00,45.76,45.78,45.76,45.77,12508.0,40.2693,40.2869,40.2693,40.2781,12508.0
2021-01-13 11:45:00,45.77,45.78,45.74,45.78,6924.0,40.2781,40.2869,40.2517,40.2869,6924.0
2021-01-13 11:50:00,45.78,45.78,45.72,45.74,7328.0,40.2869,40.2869,40.2341,40.2517,7328.0
2021-01-13 11:55:00,45.74,45.75,45.74,45.74,9798.0,40.2517,40.2605,40.2517,40.2517,9798.0
2021-01-13 12:00:00,45.74,45.74,45.66,45.67,17238.0,40.2517,40.2517,40.1813,40.1901,17238.0
2021-01-13 12:05:00,45.67,45.67,45.6,45.62,6180.0,40.1901,40.1901,40.1285,40.1461,6180.0
2021-01-13 12:10:00,45.62,45.63,45.6,45.6,5508.0,40.1461,40.1549,40.1285,40.1285,5508.0
2021-01-13 12:15:00,45.59,45.59,45.56,45.58,10838.0,40.1197,40.1197,40.0933,40.1109,10838.0
2021-01-13 12:20:00,45.58,45.59,45.57,45.58,2630.0,40.1109,40.1197,40.1021,40.1109,2630.0
2021-01-13 12:25:00,45.58,45.62,45.58,45.6,10090.0,40.1109,40.1461,40.1109,40.1285,10090.0
2021-01-13 12:30:00,45.6,45.62,45.59,45.6,6386.0,40.1285,40.1461,40.1197,40.1285,6386.0
2021-01-13 12:35:00,45.6,45.63,45.59,45.63,21791.0,40.1285,40.1549,40.1197,40.1549,21791.0
2021-01-13 12:40:00,45.63,45.63,45.59,45.59,10099.0,40.1549,40.1549,40.1197,40.1197,10099.0
2021-01-13 12:45:00,45.6,45.63,45.6,45.6,5900.0,40.1285,40.1549,40.1285,40.1285,5900.0
2021-01-13 12:50:00,45.6,45.67,45.6,45.67,8277.0,40.1285,40.1901,40.1285,40.1901,8277.0
2021-01-13 12:55:00,45.67,45.69,45.62,45.62,6667.0,40.1901,40.2077,40.1461,40.1461,6667.0
2021-01-13 13:00:00,45.62,45.64,45.59,45.62,13434.0,40.1461,40.1637,40.1197,40.1461,13434.0
2021-01-13 13:05:00,45.63,45.64,45.58,45.6,8531.0,40.1549,40.1637,40.1109,40.1285,8531.0
2021-01-13 13:10:00,45.6,45.62,45.58,45.62,3751.0,40.1285,40.1461,40.1109,40.1461,3751.0
2021-01-13 13:15:00,45.62,45.66,45.6,45.61,9418.0,40.1461,40.1813,40.1285,40.1373,9418.0
2021-01-13 13:20:00,45.59,45.6,45.55,45.58,15306.0,40.1197,40.1285,40.0845,40.1109,15306.0
2021-01-13 13:25:00,45.57,45.58,45.56,45.58,4700.0,40.1021,40.1109,40.0933,40.1109,4700.0
2021-01-13 13:30:00,45.58,45.63,45.58,45.59,10635.0,40.1109,40.1549,40.1109,40.1197,10635.0
2021-01-13 13:35:00,45.58,45.62,45.53,45.53,12554.0,40.1109,40.1461,40.0669,40.0669,12554.0
2021-01-13 13:40:00,45.53,45.53,45.46,45.47,16419.0,40.0669,40.0669,40.0053,40.0141,16419.0
2021-01-13 13:45:00,45.48,45.51,45.48,45.51,2700.0,40.0229,40.0493,40.0229,40.0493,2700.0
2021-01-13 13:50:00,45.51,45.51,45.47,45.47,7573.0,40.0493,40.0493,40.0141,40.0141,7573.0
2021-01-13 13:55:00,45.47,45.5,45.44,45.5,11427.0,40.0141,40.0405,39.9877,40.0405,11427.0
2021-01-13 14:00:00,45.5,45.55,45.44,45.49,25936.0,40.0405,40.0845,39.9877,40.0317,25936.0
2021-01-13 14:05:00,45.49,45.51,45.47,45.5,7158.0,40.0317,40.0493,40.0141,40.0405,7158.0
2021-01-13 14:10:00,45.51,45.51,45.49,45.5,3400.0,40.0493,40.0493,40.0317,40.0405,3400.0
2021-01-13 14:15:00,45.51,45.52,45.49,45.51,8110.0,40.0493,40.0581,40.0317,40.0493,8110.0
2021-01-13 14:20:00,45.51,45.51,45.47,45.47,12372.0,40.0493,40.0493,40.0141,40.0141,12372.0
2021-01-13 14:25:00,45.47,45.49,45.47,45.49,4900.0,40.0141,40.0317,40.0141,40.0317,4900.0
2021-01-13 14:30:00,45.5,45.51,45.49,45.51,5859.0,40.0405,40.0493,40.0317,40.0493,5859.0
2021-01-13 14:35:00,45.51,45.51,45.46,45.46,6761.0,40.0493,40.0493,40.0053,40.0053,6761.0
2021-01-13 14:40:00,45.46,45.48,45.42,45.42,9772.0,40.0053,40.0229,39.9701,39.9701,9772.0
2021-01-13 14:45:00,45.42,45.42,45.39,45.39,17782.0,39.9701,39.9701,39.9437,39.9437,17782.0
2021-01-13 14:50:00,45.4,45.4,45.31,45.32,35729.0,39.9525,39.9525,39.8733,39.8821,35729.0
2021-01-13 14:55:00,45.32,45.34,45.29,45.33,17695.0,39.8821,39.8997,39.8557,39.8909,17695.0
2021-01-13 15:00:00,45.34,45.37,45.31,45.33,18187.0,39.8997,39.9261,39.8733,39.8909,18187.0
2021-01-13 15:05:00,45.33,45.37,45.3,45.31,16689.0,39.8909,39.9261,39.8645,39.8733,16689.0
2021-01-13 15:10:00,45.32,45.33,45.26,45.26,29011.0,39.8821,39.8909,39.8293,39.8293,29011.0
2021-01-13 15:15:00,45.26,45.26,45.22,45.23,26721.0,39.8293,39.8293,39.7941,39.8029,26721.0
2021-01-13 15:20:00,45.21,45.24,45.19,45.24,28059.0,39.7853,39.8117,39.7677,39.8117,28059.0
2021-01-13 15:25:00,45.24,45.3,45.24,45.25,16011.0,39.8117,39.8645,39.8117,39.8205,16011.0
2021-01-13 15:30:00,45.26,45.36,45.26,45.35,26689.0,39.8293,39.9173,39.8293,39.9085,26689.0
2021-01-13 15:35:00,45.35,45.35,45.29,45.33,15657.0,39.9085,39.9085,39.8557,39.8909,15657.0
2021-01-13 15:40:00,45.33,45.39,45.33,45.38,22100.0,39.8909,39.9437,39.8909,39.9349,22100.0
2021-01-13 15:45:00,45.39,45.44,45.39,45.4,24284.0,39.9437,39.9877,39.9437,39.9525,24284.0
2021-01-13 15:50:00,45.4,45.4,45.32,45.33,41589.0,39.9525,39.9525,39.8821,39.8909,41589.0
2021-01-13 15:55:00,45.34,45.38,45.34,45.37,37657.0,39.8997,39.9349,39.8997,39.9261,37657.0
2021-01-14 09:30:00,45.0,45.34,45.0,45.17,24547.0,39.6005,39.8997,39.6005,39.7501,24547.0
2021-01-14 09:35:00,45.18,45.25,45.07,45.12,34813.0,39.7589,39.8205,39.6621,39.7061,34813.0
2021-01-14 09:40:00,45.1,45.12,45.03,45.06,24606.0,39.6885,39.7061,39.6269,39.6533,24606.0
2021-01-14 09:45:00,45.05,45.14,45.02,45.14,27655.0,39.6445,39.7237,39.6181,39.7237,27655.0
2021-01-14 09:50:00,45.15,45.3,45.15,45.3,32995.0,39.7325,39.8645,39.7325,39.8645,32995.0
2021-01-14 09:55:00,45.31,45.41,45.31,45.4,20258.0,39.8733,39.9613,39.8733,39.9525,20258.0
2021-01-14 10:00:00,45.4,45.4,45.27,45.29,12406.0,39.9525,39.9525,39.8381,39.8557,12406.0
2021-01-14 10:05:00,45.29,45.33,45.25,45.33,17967.0,39.8557,39.8909,39.8205,39.8909,17967.0
2021-01-14 10:10:00,45.34,45.4,45.34,45.38,35982.0,39.8997,39.9525,39.8997,39.9349,35982.0
2021-01-14 10:15:00,45.38,45.49,45.38,45.47,31812.0,39.9349,40.0317,39.9349,40.0141,31812.0
2021-01-14 10:20:00,45.47,45.49,45.41,45.42,8507.0,40.0141,40.0317,39.9613,39.9701,8507.0
2021-01-14 10:25:00,45.45,45.47,45.41,45.41,9258.0,39.9965,40.0141,39.9613,39.9613,9258.0
2021-01-14 10:30:00,45.4,45.4,45.27,45.27,13254.0,39.9525,39.9525,39.8381,39.8381,13254.0
2021-01-14 10:35:00,45.27,45.37,45.25,45.37,13763.0,39.8381,39.9261,39.8205,39.9261,13763.0
2021-01-14 10:40:00,45.37,45.41,45.35,45.4,11709.0,39.9261,39.9613,39.9085,39.9525,11709.0
2021-01-14 10:45:00,45.4,45.44,45.38,45.43,14943.0,39.9525,39.9877,39.9349,39.9789,14943.0
2021-01-14 10:50:00,45.42,45.53,45.42,45.51,17225.0,39.9701,40.0669,39.9701,40.0493,17225.0
2021-01-14 10:55:00,45.5,45.51,45.47,45.51,10050.0,40.0405,40.0493,40.0141,40.0493,10050.0
2021-01-14 11:00:00,45.5,45.5,45.38,45.4,19414.0,40.0405,40.0405,39.9349,39.9525,19414.0
2021-01-14 11:05:00,45.4,45.46,45.4,45.43,9671.0,39.9525,40.0053,39.9525,39.9789,9671.0
2021-01-14 11:10:00,45.44,45.49,45.42,45.48,15152.0,39.9877,40.0317,39.9701,40.0229,15152.0
2021-01-14 11:15:00,45.49,45.5,45.47,45.49,6245.0,40.0317,40.0405,40.0141,40.0317,6245.0
2021-01-14 11:20:00,45.49,45.49,45.4,45.42,12537.0,40.0317,40.0317,39.9525,39.9701,12537.0
2021-01-14 11:25:00,45.41,45.42,45.35,45.35,12545.0,39.9613,39.9701,39.9085,39.9085,12545.0
2021-01-14 11:30:00,45.35,45.38,45.31,45.33,23974.0,39.9085,39.9349,39.8733,39.8909,23974.0
2021-01-14 11:35:00,45.32,45.35,45.3,45.33,18650.0,39.8821,39.9085,39.8645,39.8909,18650.0
2021-01-14 11:40:00,45.32,45.34,45.29,45.34,13539.0,39.8821,39.8997,39.8557,39.8997,13539.0
2021-01-14 11:45:00,45.34,45.43,45.32,45.42,26133.0,39.8997,39.9789,39.8821,39.9701,26133.0
2021-01-14 11:50:00,45.42,45.49,45.39,45.47,23487.0,39.9701,40.0317,39.9437,40.0141,23487.0
2021-01-14 11:55:00,45.47,45.5,45.45,45.49,17406.0,40.0141,40.0405,39.9965,40.0317,17406.0
2021-01-14 12:00:00,45.49,45.57,45.49,45.57,9040.0,40.0317,40.1021,40.0317,40.1021,9040.0
2021-01-14 12:05:00,45.56,45.6,45.51,45.51,14635.0,40.0933,40.1285,40.0493,40.0493,14635.0
2021-01-14 12:10:00,45.5,45.53,45.49,45.51,3635.0,40.0405,40.0669,40.0317,40.0493,3635.0
2021-01-14 12:15:00,45.51,45.52,45.45,45.49,10131.0,40.0493,40.0581,39.9965,40.0317,10131.0
2021-01-14 12:20:00,45.49,45.52,45.47,45.51,15072.0,40.0317,40.0581,40.0141,40.0493,15072.0
2021-01-14 12:25:00,45.51,45.51,45.46,45.47,18903.0,40.0493,40.0493,40.0053,40.0141,18903.0
2021-01-14 12:30:00,45.47,45.5,45.44,45.44,25982.0,40.0141,40.0405,39.9877,39.9877,25982.0
2021-01-14 12:35:00,45.44,45.47,45.44,45.45,24978.0,39.9877,40.0141,39.9877,39.9965,24978.0
2021-01-14 12:40:00,45.44,45.46,45.41,45.46,22388.0,39.9877,40.0053,39.9613,40.0053,22388.0
2021-01-14 12:45:00,45.47,45.47,45.37,45.37,41376.0,40.0141,40.0141,39.9261,39.9261,41376.0
2021-01-14 12:50:00,45.39,45.49,45.39,45.49,21072.0,39.9437,40.0317,39.9437,40.0317,21072.0
2021-01-14 12:55:00,45.49,45.58,45.49,45.55,29859.0,40.0317,40.1109,40.0317,40.0845,29859.0
2021-01-14 13:00:00,45.54,45.54,45.49,45.51,18866.0,40.0757,40.0757,40.0317,40.0493,18866.0
2021-01-14 13:05:00,45.51,45.51,45.49,45.5,19079.0,40.0493,40.0493,40.0317,40.0405,19079.0
2021-01-14 13:10:00,45.49,45.49,45.42,45.43,25557.0,40.0317,40.0317,39.9701,39.9789,25557.0
2021-01-14 13:15:00,45.44,45.44,45.41,45.42,19032.0,39.9877,39.9877,39.9613,39.9701,19032.0
2021-01-14 13:20:00,45.42,45.44,45.35,45.35,42558.0,39.9701,39.9877,39.9085,39.9085,42558.0
2021-01-14 13:25:00,45.35,45.38,45.33,45.38,29828.0,39.9085,39.9349,39.8909,39.9349,29828.0
2021-01-14 13:30:00,45.38,45.38,45.34,45.35,24418.0,39.9349,39.9349,39.8997,39.9085,24418.0
2021-01-14 13:35:00,45.35,45.43,45.34,45.42,33458.0,39.9085,39.9789,39.8997,39.9701,33458.0
2021-01-14 13:40:00,45.42,45.43,45.35,45.38,21891.0,39.9701,39.9789,39.9085,39.9349,21891.0
2021-01-14 13:45:00,45.38,45.38,45.35,45.35,13287.0,39.9349,39.9349,39.9085,39.9085,13287.0
2021-01-14 13:50:00,45.35,45.38,45.35,45.38,13700.0,39.9085,39.9349,39.9085,39.9349,13700.0
2021-01-14 13:55:00,45.37,45.38,45.35,45.35,20834.0,39.9261,39.9349,39.9085,39.9085,20834.0
2021-01-14 14:00:00,45.35,45.46,45.35,45.41,19631.0,39.9085,40.0053,39.9085,39.9613,19631.0
2021-01-14 14:05:00,45.4,45.41,45.31,45.31,8875.0,39.9525,39.9613,39.8733,39.8733,8875.0
2021-01-14 14:10:00,45.31,45.31,45.26,45.29,17496.0,39.8733,39.8733,39.8293,39.8557,17496.0
2021-01-14 14:15:00,45.29,45.35,45.29,45.31,11376.0,39.8557,39.9085,39.8557,39.8733,11376.0
2021-01-14 14:20:00,45.31,45.31,45.26,45.26,16020.0,39.8733,39.8733,39.8293,39.8293,16020.0
2021-01-14 14:25:00,45.25,45.25,45.22,45.24,22349.0,39.8205,39.8205,39.7941,39.8117,22349.0
2021-01-14 14:30:00,45.24,45.25,45.21,45.23,19614.0,39.8117,39.8205,39.7853,39.8029,19614.0
2021-01-14 14:35:00,45.23,45.31,45.23,45.3,5290.0,39.8029,39.8733,39.8029,39.8645,5290.0
2021-01-14 14:40:00,45.3,45.31,45.22,45.25,16803.0,39.8645,39.8733,39.7941,39.8205,16803.0
2021-01-14 14:45:00,45.25,45.27,45.23,45.23,10311.0,39.8205,39.8381,39.8029,39.8029,10311.0
2021-01-14 14:50:00,45.23,45.24,45.21,45.21,13100.0,39.8029,39.8117,39.7853,39.7853,13100.0
2021-01-14 14:55:00,45.21,45.21,45.19,45.21,31930.0,39.7853,39.7853,39.7677,39.7853,31930.0
2021-01-14 15:00:00,45.21,45.22,45.16,45.21,42327.0,39.7853,39.7941,39.7413,39.7853,42327.0
2021-01-14 15:05:00,45.21,45.22,45.17,45.17,19022.0,39.7853,39.7941,39.7501,39.7501,19022.0
2021-01-14 15:10:00,45.17,45.21,45.17,45.18,31552.0,39.7501,39.7853,39.7501,39.7589,31552.0
2021-01-14 15:15:00,45.19,45.19,45.1,45.12,22040.0,39.7677,39.7677,39.6885,39.7061,22040.0
2021-01-14 15:20:00,45.12,45.17,45.12,45.15,33289.0,39.7061,39.7501,39.7061,39.7325,33289.0
2021-01-14 15:25:00,45.13,45.15,45.1,45.15,20279.0,39.7149,39.7325,39.6885,39.7325,20279.0
2021-01-14 15:30:00,45.14,45.17,45.12,45.15,30252.0,39.7237,39.7501,39.7061,39.7325,30252.0
2021-01-14 15:35:00,45.16,45.19,45.13,45.18,49319.0,39.7413,39.7677,39.7149,39.7589,49319.0
2021-01-14 15:40:00,45.17,45.21,45.13,45.21,59647.0,39.7501,39.7853,39.7149,39.7853,59647.0
2021-01-14 15:45:00,45.21,45.21,45.15,45.17,30866.0,39.7853,39.7853,39.7325,39.7501,30866.0
2021-01-14 15:50:00,45.16,45.16,45.03,45.04,98451.0,39.7413,39.7413,39.6269,39.6357,98451.0
2021-01-14 15:55:00,45.04,45.19,45.04,45.14,90353.0,39.6357,39.7677,39.6357,39.7237,90353.0
2021-01-15 09:30:00,44.94,45.42,44.91,45.36,31790.0,39.5477,39.9701,39.5213,39.9173,31790.0
2021-01-15 09:35:00,45.37,45.47,45.35,45.37,35362.0,39.9261,40.0141,39.9085,39.9261,35362.0
2021-01-15 09:40:00,45.37,45.4,45.29,45.36,53945.0,39.9261,39.9525,39.8557,39.9173,53945.0
2021-01-15 09:45:00,45.37,45.44,45.33,45.36,35957.0,39.9261,39.9877,39.8909,39.9173,35957.0
2021-01-15 09:50:00,45.36,45.43,45.28,45.31,22997.0,39.9173,39.9789,39.8469,39.8733,22997.0
2021-01-15 09:55:00,45.32,45.44,45.27,45.44,29371.0,39.8821,39.9877,39.8381,39.9877,29371.0
2021-01-15 10:00:00,45.44,45.49,45.29,45.31,41406.0,39.9877,40.0317,39.8557,39.8733,41406.0
2021-01-15 10:05:00,45.31,45.31,45.09,45.09,21707.0,39.8733,39.8733,39.6797,39.6797,21707.0
2021-01-15 10:10:00,45.1,45.15,45.07,45.1,23587.0,39.6885,39.7325,39.6621,39.6885,23587.0
2021-01-15 10:15:00,45.1,45.1,44.98,45.05,31165.0,39.6885,39.6885,39.5829,39.6445,31165.0
2021-01-15 10:20:00,45.05,45.06,44.97,45.0,25294.0,39.6445,39.6533,39.5741,39.6005,25294.0
2021-01-15 10:25:00,44.99,45.05,44.98,45.0,19506.0,39.5917,39.6445,39.5829,39.6005,19506.0
2021-01-15 10:30:00,45.01,45.15,44.99,45.14,16681.0,39.6093,39.7325,39.5917,39.7237,16681.0
2021-01-15 10:35:00,45.13,45.16,45.07,45.07,18686.0,39.7149,39.7413,39.6621,39.6621,18686.0
2021-01-15 10:40:00,45.07,45.15,45.07,45.14,11289.0,39.6621,39.7325,39.6621,39.7237,11289.0
2021-01-15 10:45:00,45.14,45.17,45.1,45.11,7463.0,39.7237,39.7501,39.6885,39.6973,7463.0
2021-01-15 10:50:00,45.12,45.19,45.09,45.18,17384.0,39.7061,39.7677,39.6797,39.7589,17384.0
2021-01-15 10:55:00,45.17,45.17,45.06,45.1,14612.0,39.7501,39.7501,39.6533,39.6885,14612.0
2021-01-15 11:00:00,45.1,45.1,44.97,44.99,15047.0,39.6885,39.6885,39.5741,39.5917,15047.0
2021-01-15 11:05:00,44.99,44.99,44.92,44.99,14928.0,39.5917,39.5917,39.5301,39.5917,14928.0
2021-01-15 11:10:00,45.0,45.11,45.0,45.11,22023.0,39.6005,39.6973,39.6005,39.6973,22023.0
2021-01-15 11:15:00,45.1,45.24,45.1,45.24,17720.0,39.6885,39.8117,39.6885,39.8117,17720.0
2021-01-15 11:20:00,45.25,45.26,45.22,45.24,21765.0,39.8205,39.8293,39.7941,39.8117,21765.0
2021-01-15 11:25:00,45.24,45.38,45.24,45.38,15664.0,39.8117,39.9349,39.8117,39.9349,15664.0
2021-01-15 11:30:00,45.37,45.4,45.37,45.4,14379.0,39.9261,39.9525,39.9261,39.9525,14379.0
2021-01-15 11:35:00,45.4,45.44,45.38,45.4,17389.0,39.9525,39.9877,39.9349,39.9525,17389.0
2021-01-15 11:40:00,45.42,45.48,45.42,45.44,17409.0,39.9701,40.0229,39.9701,39.9877,17409.0
2021-01-15 11:45:00,45.44,45.46,45.42,45.43,7964.0,39.9877,40.0053,39.9701,39.9789,7964.0
2021-01-15 11:50:00,45.44,45.44,45.4,45.42,19980.0,39.9877,39.9877,39.9525,39.9701,19980.0
2021-01-15 11:55:00,45.42,45.42,45.33,45.34,15894.0,39.9701,39.9701,39.8909,39.8997,15894.0
2021-01-15 12:00:00,45.33,45.35,45.33,45.35,4431.0,39.8909,39.9085,39.8909,39.9085,4431.0
2021-01-15 12:05:00,45.35,45.35,45.27,45.28,10728.0,39.9085,39.9085,39.8381,39.8469,10728.0
2021-01-15 12:10:00,45.27,45.28,45.24,45.26,9289.0,39.8381,39.8469,39.8117,39.8293,9289.0
2021-01-15 12:15:00,45.28,45.31,45.27,45.29,9653.0,39.8469,39.8733,39.8381,39.8557,9653.0
2021-01-15 12:20:00,45.29,45.29,45.25,45.26,15621.0,39.8557,39.8557,39.8205,39.8293,15621.0
2021-01-15 12:25:00,45.26,45.27,45.24,45.26,6429.0,39.8293,39.8381,39.8117,39.8293,6429.0
2021-01-15 12:30:00,45.25,45.33,45.24,45.3,11604.0,39.8205,39.8909,39.8117,39.8645,11604.0
2021-01-15 12:35:00,45.31,45.34,45.29,45.32,10193.0,39.8733,39.8997,39.8557,39.8821,10193.0
2021-01-15 12:40:00,45.35,45.39,45.34,45.39,8958.0,39.9085,39.9437,39.8997,39.9437,8958.0
2021-01-15 12:45:00,45.38,45.38,45.37,45.38,7575.0,39.9349,39.9349,39.9261,39.9349,7575.0
2021-01-15 12:50:00,45.38,45.44,45.34,45.43,8950.0,39.9349,39.9877,39.8997,39.9789,8950.0
2021-01-15 12:55:00,45.42,45.42,45.4,45.42,3550.0,39.9701,39.9701,39.9525,39.9701,3550.0
2021-01-15 13:00:00,45.42,45.42,45.38,45.38,11095.0,39.9701,39.9701,39.9349,39.9349,11095.0
2021-01-15 13:05:00,45.39,45.44,45.39,45.44,12566.0,39.9437,39.9877,39.9437,39.9877,12566.0
2021-01-15 13:10:00,45.44,45.46,45.41,45.45,9754.0,39.9877,40.0053,39.9613,39.9965,9754.0
2021-01-15 13:15:00,45.45,45.52,45.45,45.51,13389.0,39.9965,40.0581,39.9965,40.0493,13389.0
2021-01-15 13:20:00,45.51,45.54,45.51,45.53,5108.0,40.0493,40.0757,40.0493,40.0669,5108.0
2021-01-15 13:25:00,45.52,45.52,45.47,45.47,9500.0,40.0581,40.0581,40.0141,40.0141,9500.0
2021-01-15 13:30:00,45.47,45.48,45.44,45.46,5195.0,40.0141,40.0229,39.9877,40.0053,5195.0
2021-01-15 13:35:00,45.45,45.51,45.42,45.49,12323.0,39.9965,40.0493,39.9701,40.0317,12323.0
2021-01-15 13:40:00,45.48,45.52,45.47,45.49,18545.0,40.0229,40.0581,40.0141,40.0317,18545.0
2021-01-15 13:45:00,45.49,45.49,45.46,45.46,5030.0,40.0317,40.0317,40.0053,40.0053,5030.0
2021-01-15 13:50:00,45.46,45.49,45.46,45.47,4286.0,40.0053,40.0317,40.0053,40.0141,4286.0
2021-01-15 13:55:00,45.47,45.51,45.43,45.5,31474.0,40.0141,40.0493,39.9789,40.0405,31474.0
2021-01-15 14:00:00,45.51,45.51,45.46,45.49,9747.0,40.0493,40.0493,40.0053,40.0317,9747.0
2021-01-15 14:05:00,45.49,45.53,45.47,45.51,22544.0,40.0317,40.0669,40.0141,40.0493,22544.0
2021-01-15 14:10:00,45.51,45.52,45.49,45.5,11986.0,40.0493,40.0581,40.0317,40.0405,11986.0
2021-01-15 14:15:00,45.49,45.51,45.48,45.49,5941.0,40.0317,40.0493,40.0229,40.0317,5941.0
2021-01-15 14:20:00,45.49,45.53,45.49,45.53,7949.0,40.0317,40.0669,40.0317,40.0669,7949.0
2021-01-15 14:25:00,45.53,45.53,45.51,45.53,2000.0,40.0669,40.0669,40.0493,40.0669,2000.0
2021-01-15 14:30:00,45.53,45.58,45.53,45.55,11398.0,40.0669,40.1109,40.0669,40.0845,11398.0
2021-01-15 14:35:00,45.54,45.57,45.53,45.56,11036.0,40.0757,40.1021,40.0669,40.0933,11036.0
2021-01-15 14:40:00,45.56,45.58,45.56,45.58,12817.0,40.0933,40.1109,40.0933,40.1109,12817.0
2021-01-15 14:45:00,45.59,45.65,45.59,45.62,18398.0,40.1197,40.1725,40.1197,40.1461,18398.0
2021-01-15 14:50:00,45.62,45.62,45.59,45.6,6601.0,40.1461,40.1461,40.1197,40.1285,6601.0
2021-01-15 14:55:00,45.6,45.6,45.54,45.54,10360.0,40.1285,40.1285,40.0757,40.0757,10360.0
2021-01-15 15:00:00,45.53,45.55,45.47,45.47,23727.0,40.0669,40.0845,40.0141,40.0141,23727.0
2021-01-15 15:05:00,45.46,45.49,45.45,45.48,23159.0,40.0053,40.0317,39.9965,40.0229,23159.0
2021-01-15 15:10:00,45.49,45.59,45.49,45.58,20606.0,40.0317,40.1197,40.0317,40.1109,20606.0
2021-01-15 15:15:00,45.58,45.62,45.56,45.56,6512.0,40.1109,40.1461,40.0933,40.0933,6512.0
2021-01-15 15:20:00,45.55,45.57,45.52,45.54,15919.0,40.0845,40.1021,40.0581,40.0757,15919.0
2021-01-15 15:25:00,45.54,45.54,45.51,45.51,9412.0,40.0757,40.0757,40.0493,40.0493,9412.0
2021-01-15 15:30:00,45.51,45.51,45.44,45.47,16545.0,40.0493,40.0493,39.9877,40.0141,16545.0
2021-01-15 15:35:00,45.47,45.53,45.47,45.47,27725.0,40.0141,40.0669,40.0141,40.0141,27725.0
2021-01-15 15:40:00,45.47,45.53,45.45,45.51,46338.0,40.0141,40.0669,39.9965,40.0493,46338.0
2021-01-15 15:45:00,45.51,45.53,45.49,45.51,36826.0,40.0493,40.0669,40.0317,40.0493,36826.0
2021-01-15 15:50:00,45.52,45.56,45.38,45.47,147787.0,40.0581,40.0933,39.9349,40.0141,147787.0
2021-01-15 15:55:00,45.47,45.5,45.4,45.44,92452.0,40.0141,40.0405,39.9525,39.9877,92452.0
2021-01-19 09:30:00,45.33,45.62,45.14,45.16,42780.0,39.8909,40.1461,39.7237,39.7413,42780.0
2021-01-19 09:35:00,45.17,45.22,45.05,45.17,30278.0,39.7501,39.7941,39.6445,39.7501,30278.0
2021-01-19 09:40:00,45.16,45.17,44.94,44.96,17887.0,39.7413,39.7501,39.5477,39.5653,17887.0
2021-01-19 09:45:00,44.96,45.03,44.88,44.88,26327.0,39.5653,39.6269,39.4949,39.4949,26327.0
2021-01-19 09:50:00,44.88,44.88,44.78,44.81,22218.0,39.4949,39.4949,39.4069,39.4333,22218.0
2021-01-19 09:55:00,44.81,44.95,44.79,44.93,15702.0,39.4333,39.5565,39.4157,39.5389,15702.0
2021-01-19 10:00:00,44.94,44.96,44.78,44.82,21421.0,39.5477,39.5653,39.4069,39.4421,21421.0
2021-01-19 10:05:00,44.82,44.85,44.78,44.8,17674.0,39.4421,39.4685,39.4069,39.4245,17674.0
2021-01-19 10:10:00,44.8,44.83,44.77,44.78,12822.0,39.4245,39.4509,39.3981,39.4069,12822.0
2021-01-19 10:15:00,44.78,44.92,44.78,44.86,23388.0,39.4069,39.5301,39.4069,39.4773,23388.0
2021-01-19 10:20:00,44.86,44.96,44.83,44.9,18148.0,39.4773,39.5653,39.4509,39.5125,18148.0
2021-01-19 10:25:00,44.9,45.03,44.89,45.03,8991.0,39.5125,39.6269,39.5037,39.6269,8991.0
2021-01-19 10:30:00,45.04,45.07,45.02,45.05,14894.0,39.6357,39.6621,39.6181,39.6445,14894.0
2021-01-19 10:35:00,45.05,45.05,44.96,44.96,9827.0,39.6445,39.6445,39.5653,39.5653,9827.0
2021-01-19 10:40:00,44.96,45.04,44.93,45.03,13482.0,39.5653,39.6357,39.5389,39.6269,13482.0
2021-01-19 10:45:00,45.03,45.06,45.01,45.06,9402.0,39.6269,39.6533,39.6093,39.6533,9402.0
2021-01-19 10:50:00,45.07,45.13,45.05,45.12,10872.0,39.6621,39.7149,39.6445,39.7061,10872.0
2021-01-19 10:55:00,45.11,45.15,45.1,45.15,9690.0,39.6973,39.7325,39.6885,39.7325,9690.0
2021-01-19 11:00:00,45.15,45.15,45.12,45.13,4700.0,39.7325,39.7325,39.7061,39.7149,4700.0
2021-01-19 11:05:00,45.12,45.12,45.03,45.03,16286.0,39.7061,39.7061,39.6269,39.6269,16286.0
2021-01-19 11:10:00,45.04,45.07,44.99,44.99,6000.0,39.6357,39.6621,39.5917,39.5917,6000.0
2021-01-19 11:15:00,44.98,44.98,44.91,44.97,13408.0,39.5829,39.5829,39.5213,39.5741,13408.0
2021-01-19 11:20:00,44.98,45.04,44.98,45.03,9596.0,39.5829,39.6357,39.5829,39.6269,9596.0
2021-01-19 11:25:00,45.05,45.11,45.04,45.11,9474.0,39.6445,39.6973,39.6357,39.6973,9474.0
2021-01-19 11:30:00,45.12,45.15,45.11,45.15,6225.0,39.7061,39.7325,39.6973,39.7325,6225.0
2021-01-19 11:35:00,45.14,45.22,45.14,45.22,9680.0,39.7237,39.7941,39.7237,39.7941,9680.0
2021-01-19 11:40:00,45.22,45.23,45.19,45.23,10765.0,39.7941,39.8029,39.7677,39.8029,10765.0
2021-01-19 11:45:00,45.23,45.23,45.2,45.22,3300.0,39.8029,39.8029,39.7765,39.7941,3300.0
2021-01-19 11:50:00,45.22,45.22,45.17,45.18,4791.0,39.7941,39.7941,39.7501,39.7589,4791.0
2021-01-19 11:55:00,45.19,45.22,45.18,45.19,5500.0,39.7677,39.7941,39.7589,39.7677,5500.0
2021-01-19 12:00:00,45.19,45.24,45.19,45.22,10019.0,39.7677,39.8117,39.7677,39.7941,10019.0
2021-01-19 12:05:00,45.22,45.22,45.19,45.19,3070.0,39.7941,39.7941,39.7677,39.7677,3070.0
2021-01-19 12:10:00,45.17,45.19,45.16,45.19,10975.0,39.7501,39.7677,39.7413,39.7677,10975.0
2021-01-19 12:15:00,45.19,45.19,45.12,45.12,10560.0,39.7677,39.7677,39.7061,39.7061,10560.0
2021-01-19 12:20:00,45.11,45.12,45.08,45.08,6495.0,39.6973,39.7061,39.6709,39.6709,6495.0
2021-01-19 12:25:00,45.08,45.1,45.08,45.1,3646.0,39.6709,39.6885,39.6709,39.6885,3646.0
2021-01-19 12:30:00,45.1,45.1,45.07,45.07,5959.0,39.6885,39.6885,39.6621,39.6621,5959.0
2021-01-19 12:35:00,45.06,45.1,45.04,45.04,5576.0,39.6533,39.6885,39.6357,39.6357,5576.0
2021-01-19 12:40:00,45.04,45.11,45.02,45.11,6022.0,39.6357,39.6973,39.6181,39.6973,6022.0
2021-01-19 12:45:00,45.12,45.15,45.12,45.12,8002.0,39.7061,39.7325,39.7061,39.7061,8002.0
2021-01-19 12:50:00,45.11,45.13,45.1,45.11,6100.0,39.6973,39.7149,39.6885,39.6973,6100.0
2021-01-19 12:55:00,45.12,45.15,45.12,45.15,2600.0,39.7061,39.7325,39.7061,39.7325,2600.0
2021-01-19 13:00:00,45.16,45.17,45.15,45.17,3900.0,39.7413,39.7501,39.7325,39.7501,3900.0
2021-01-19 13:05:00,45.17,45.19,45.17,45.18,4376.0,39.7501,39.7677,39.7501,39.7589,4376.0
2021-01-19 13:10:00,45.18,45.26,45.17,45.17,15506.0,39.7589,39.8293,39.7501,39.7501,15506.0
2021-01-19 13:15:00,45.17,45.21,45.17,45.21,7245.0,39.7501,39.7853,39.7501,39.7853,7245.0
2021-01-19 13:20:00,45.21,45.32,45.21,45.32,16811.0,39.7853,39.8821,39.7853,39.8821,16811.0
2021-01-19 13:25:00,45.31,45.33,45.27,45.32,7492.0,39.8733,39.8909,39.8381,39.8821,7492.0
2021-01-19 13:30:00,45.32,45.34,45.31,45.31,5992.0,39.8821,39.8997,39.8733,39.8733,5992.0
2021-01-19 13:35:00,45.31,45.34,45.25,45.25,14081.0,39.8733,39.8997,39.8205,39.8205,14081.0
2021-01-19 13:40:00,45.26,45.26,45.23,45.23,10219.0,39.8293,39.8293,39.8029,39.8029,10219.0
2021-01-19 13:45:00,45.24,45.26,45.21,45.26,17270.0,39.8117,39.8293,39.7853,39.8293,17270.0
2021-01-19 13:50:00,45.25,45.26,45.24,45.26,11623.0,39.8205,39.8293,39.8117,39.8293,11623.0
2021-01-19 13:55:00,45.26,45.29,45.25,45.25,6530.0,39.8293,39.8557,39.8205,39.8205,6530.0
2021-01-19 14:00:00,45.25,45.26,45.23,45.23,11267.0,39.8205,39.8293,39.8029,39.8029,11267.0
2021-01-19 14:05:00,45.24,45.25,45.24,45.24,10006.0,39.8117,39.8205,39.8117,39.8117,10006.0
2021-01-19 14:10:00,45.23,45.28,45.22,45.26,18640.0,39.8029,39.8469,39.7941,39.8293,18640.0
2021-01-19 14:15:00,45.26,45.26,45.19,45.2,8660.0,39.8293,39.8293,39.7677,39.7765,8660.0
2021-01-19 14:20:00,45.2,45.24,45.19,45.19,12792.0,39.7765,39.8117,39.7677,39.7677,12792.0
2021-01-19 14:25:00,45.19,45.24,45.19,45.2,7196.0,39.7677,39.8117,39.7677,39.7765,7196.0
2021-01-19 14:30:00,45.21,45.22,45.21,45.21,9945.0,39.7853,39.7941,39.7853,39.7853,9945.0
2021-01-19 14:35:00,45.22,45.22,45.17,45.2,9597.0,39.7941,39.7941,39.7501,39.7765,9597.0
2021-01-19 14:40:00,45.19,45.22,45.17,45.17,8968.0,39.7677,39.7941,39.7501,39.7501,8968.0
2021-01-19 14:45:00,45.17,45.18,45.17,45.17,7369.0,39.7501,39.7589,39.7501,39.7501,7369.0
2021-01-19 14:50:00,45.17,45.17,45.15,45.15,10523.0,39.7501,39.7501,39.7325,39.7325,10523.0
2021-01-19 14:55:00,45.15,45.17,45.15,45.15,12190.0,39.7325,39.7501,39.7325,39.7325,12190.0
2021-01-19 15:00:00,45.15,45.19,45.14,45.19,9835.0,39.7325,39.7677,39.7237,39.7677,9835.0
2021-01-19 15:05:00,45.19,45.21,45.19,45.19,10278.0,39.7677,39.7853,39.7677,39.7677,10278.0
2021-01-19 15:10:00,45.19,45.22,45.18,45.18,17332.0,39.7677,39.7941,39.7589,39.7589,17332.0
2021-01-19 15:15:00,45.17,45.17,45.14,45.14,12640.0,39.7501,39.7501,39.7237,39.7237,12640.0
2021-01-19 15:20:00,45.14,45.15,45.1,45.1,18219.0,39.7237,39.7325,39.6885,39.6885,18219.0
2021-01-19 15:25:00,45.09,45.11,45.06,45.08,18547.0,39.6797,39.6973,39.6533,39.6709,18547.0
2021-01-19 15:30:00,45.08,45.08,45.06,45.08,13143.0,39.6709,39.6709,39.6533,39.6709,13143.0
2021-01-19 15:35:00,45.08,45.17,45.08,45.17,9943.0,39.6709,39.7501,39.6709,39.7501,9943.0
2021-01-19 15:40:00,45.17,45.22,45.16,45.19,41003.0,39.7501,39.7941,39.7413,39.7677,41003.0
2021-01-19 15:45:00,45.19,45.19,45.12,45.12,19988.0,39.7677,39.7677,39.7061,39.7061,19988.0
2021-01-19 15:50:00,45.12,45.29,45.08,45.23,167731.0,39.7061,39.8557,39.6709,39.8029,167731.0
2021-01-19 15:55:00,45.22,45.24,45.12,45.19,79795.0,39.7941,39.8117,39.7061,39.7677,79795.0
2021-01-20 09:30:00,45.35,45.48,45.14,45.29,31287.0,39.9085,40.0229,39.7237,39.8557,31287.0
2021-01-20 09:35:00,45.29,45.37,45.22,45.22,32362.0,39.8557,39.9261,39.7941,39.7941,32362.0
2021-01-20 09:40:00,45.22,45.36,45.21,45.36,19362.0,39.7941,39.9173,39.7853,39.9173,19362.0
2021-01-20 09:45:00,45.38,45.45,45.38,45.4,26908.0,39.9349,39.9965,39.9349,39.9525,26908.0
2021-01-20 09:50:00,45.4,45.46,45.26,45.26,27295.0,39.9525,40.0053,39.8293,39.8293,27295.0
2021-01-20 09:55:00,45.26,45.29,45.21,45.26,19388.0,39.8293,39.8557,39.7853,39.8293,19388.0
2021-01-20 10:00:00,45.28,45.39,45.28,45.36,33878.0,39.8469,39.9437,39.8469,39.9173,33878.0
2021-01-20 10:05:00,45.35,45.44,45.34,45.37,19869.0,39.9085,39.9877,39.8997,39.9261,19869.0
2021-01-20 10:10:00,45.36,45.45,45.36,45.4,22426.0,39.9173,39.9965,39.9173,39.9525,22426.0
2021-01-20 10:15:00,45.41,45.47,45.41,45.42,19852.0,39.9613,40.0141,39.9613,39.9701,19852.0
2021-01-20 10:20:00,45.43,45.47,45.42,45.43,10408.0,39.9789,40.0141,39.9701,39.9789,10408.0
2021-01-20 10:25:00,45.42,45.42,45.28,45.29,19734.0,39.9701,39.9701,39.8469,39.8557,19734.0
2021-01-20 10:30:00,45.28,45.35,45.28,45.35,9512.0,39.8469,39.9085,39.8469,39.9085,9512.0
2021-01-20 10:35:00,45.34,45.36,45.33,45.35,9037.0,39.8997,39.9173,39.8909,39.9085,9037.0
2021-01-20 10:40:00,45.36,45.38,45.35,45.38,6094.0,39.9173,39.9349,39.9085,39.9349,6094.0
2021-01-20 10:45:00,45.38,45.42,45.38,45.42,7438.0,39.9349,39.9701,39.9349,39.9701,7438.0
2021-01-20 10:50:00,45.42,45.49,45.41,45.49,12931.0,39.9701,40.0317,39.9613,40.0317,12931.0
2021-01-20 10:55:00,45.48,45.48,45.44,45.46,7163.0,40.0229,40.0229,39.9877,40.0053,7163.0
2021-01-20 11:00:00,45.46,45.46,45.41,45.42,8130.0,40.0053,40.0053,39.9613,39.9701,8130.0
2021-01-20 11:05:00,45.42,45.42,45.33,45.33,11705.0,39.9701,39.9701,39.8909,39.8909,11705.0
2021-01-20 11:10:00,45.34,45.4,45.33,45.4,11879.0,39.8997,39.9525,39.8909,39.9525,11879.0
2021-01-20 11:15:00,45.42,45.46,45.41,45.41,7902.0,39.9701,40.0053,39.9613,39.9613,7902.0
2021-01-20 11:20:00,45.41,45.41,45.33,45.34,5242.0,39.9613,39.9613,39.8909,39.8997,5242.0
2021-01-20 11:25:00,45.33,45.33,45.26,45.29,16194.0,39.8909,39.8909,39.8293,39.8557,16194.0
2021-01-20 11:30:00,45.29,45.3,45.26,45.3,8700.0,39.8557,39.8645,39.8293,39.8645,8700.0
2021-01-20 11:35:00,45.33,45.34,45.27,45.32,9693.0,39.8909,39.8997,39.8381,39.8821,9693.0
2021-01-20 11:40:00,45.32,45.35,45.32,45.33,4400.0,39.8821,39.9085,39.8821,39.8909,4400.0
2021-01-20 11:45:00,45.35,45.36,45.31,45.31,5820.0,39.9085,39.9173,39.8733,39.8733,5820.0
2021-01-20 11:50:00,45.31,45.31,45.25,45.25,5473.0,39.8733,39.8733,39.8205,39.8205,5473.0
2021-01-20 11:55:00,45.23,45.28,45.22,45.24,7158.0,39.8029,39.8469,39.7941,39.8117,7158.0
2021-01-20 12:00:00,45.26,45.29,45.26,45.29,3820.0,39.8293,39.8557,39.8293,39.8557,3820.0
2021-01-20 12:05:00,45.29,45.31,45.28,45.29,8967.0,39.8557,39.8733,39.8469,39.8557,8967.0
2021-01-20 12:10:00,45.26,45.26,45.24,45.25,3788.0,39.8293,39.8293,39.8117,39.8205,3788.0
2021-01-20 12:15:00,45.24,45.26,45.21,45.21,8667.0,39.8117,39.8293,39.7853,39.7853,8667.0
2021-01-20 12:20:00,45.2,45.27,45.19,45.27,6173.0,39.7765,39.8381,39.7677,39.8381,6173.0
2021-01-20 12:25:00,45.26,45.27,45.22,45.26,3655.0,39.8293,39.8381,39.7941,39.8293,3655.0
2021-01-20 12:30:00,45.26,45.29,45.26,45.28,3081.0,39.8293,39.8557,39.8293,39.8469,3081.0
2021-01-20 12:35:00,45.25,45.3,45.25,45.3,13181.0,39.8205,39.8645,39.8205,39.8645,13181.0
2021-01-20 12:40:00,45.31,45.32,45.28,45.29,4250.0,39.8733,39.8821,39.8469,39.8557,4250.0
2021-01-20 12:45:00,45.29,45.3,45.28,45.29,2100.0,39.8557,39.8645,39.8469,39.8557,2100.0
2021-01-20 12:50:00,45.29,45.33,45.29,45.33,5288.0,39.8557,39.8909,39.8557,39.8909,5288.0
2021-01-20 12:55:00,45.33,45.33,45.28,45.3,3300.0,39.8909,39.8909,39.8469,39.8645,3300.0
2021-01-20 13:00:00,45.3,45.33,45.29,45.31,5475.0,39.8645,39.8909,39.8557,39.8733,5475.0
2021-01-20 13:05:00,45.31,45.31,45.29,45.31,4700.0,39.8733,39.8733,39.8557,39.8733,4700.0
2021-01-20 13:10:00,45.31,45.31,45.28,45.29,7674.0,39.8733,39.8733,39.8469,39.8557,7674.0
2021-01-20 13:15:00,45.29,45.29,45.28,45.28,4805.0,39.8557,39.8557,39.8469,39.8469,4805.0
2021-01-20 13:20:00,45.29,45.31,45.24,45.26,4857.0,39.8557,39.8733,39.8117,39.8293,4857.0
2021-01-20 13:25:00,45.26,45.29,45.26,45.29,4925.0,39.8293,39.8557,39.8293,39.8557,4925.0
2021-01-20 13:30:00,45.28,45.29,45.27,45.28,4973.0,39.8469,39.8557,39.8381,39.8469,4973.0
2021-01-20 13:35:00,45.29,45.31,45.29,45.3,3352.0,39.8557,39.8733,39.8557,39.8645,3352.0
2021-01-20 13:40:00,45.29,45.3,45.26,45.26,3689.0,39.8557,39.8645,39.8293,39.8293,3689.0
2021-01-20 13:45:00,45.27,45.27,45.24,45.24,2884.0,39.8381,39.8381,39.8117,39.8117,2884.0
2021-01-20 13:50:00,45.24,45.28,45.24,45.27,5361.0,39.8117,39.8469,39.8117,39.8381,5361.0
2021-01-20 13:55:00,45.27,45.31,45.26,45.28,5053.0,39.8381,39.8733,39.8293,39.8469,5053.0
2021-01-20 14:00:00,45.28,45.28,45.25,45.26,5446.0,39.8469,39.8469,39.8205,39.8293,5446.0
2021-01-20 14:05:00,45.26,45.26,45.25,45.25,1200.0,39.8293,39.8293,39.8205,39.8205,1200.0
2021-01-20 14:10:00,45.26,45.26,45.19,45.19,8215.0,39.8293,39.8293,39.7677,39.7677,8215.0
2021-01-20 14:15:00,45.21,45.24,45.21,45.22,7130.0,39.7853,39.8117,39.7853,39.7941,7130.0
2021-01-20 14:20:00,45.23,45.23,45.21,45.22,4900.0,39.8029,39.8029,39.7853,39.7941,4900.0
2021-01-20 14:25:00,45.22,45.24,45.22,45.24,3710.0,39.7941,39.8117,39.7941,39.8117,3710.0
2021-01-20 14:30:00,45.24,45.24,45.24,45.24,1300.0,39.8117,39.8117,39.8117,39.8117,1300.0
2021-01-20 14:35:00,45.24,45.29,45.24,45.28,5676.0,39.8117,39.8557,39.8117,39.8469,5676.0
2021-01-20 14:40:00,45.28,45.32,45.28,45.31,3487.0,39.8469,39.8821,39.8469,39.8733,3487.0
2021-01-20 14:45:00,45.31,45.32,45.31,45.32,5708.0,39.8733,39.8821,39.8733,39.8821,5708.0
2021-01-20 14:50:00,45.33,45.33,45.3,45.31,6600.0,39.8909,39.8909,39.8645,39.8733,6600.0
2021-01-20 14:55:00,45.31,45.31,45.28,45.28,8325.0,39.8733,39.8733,39.8469,39.8469,8325.0
2021-01-20 15:00:00,45.28,45.31,45.27,45.29,3000.0,39.8469,39.8733,39.8381,39.8557,3000.0
2021-01-20 15:05:00,45.3,45.31,45.3,45.31,6182.0,39.8645,39.8733,39.8645,39.8733,6182.0
2021-01-20 15:10:00,45.3,45.3,45.26,45.28,15246.0,39.8645,39.8645,39.8293,39.8469,15246.0
2021-01-20 15:15:00,45.28,45.29,45.26,45.26,6533.0,39.8469,39.8557,39.8293,39.8293,6533.0
2021-01-20 15:20:00,45.26,45.35,45.26,45.27,37765.0,39.8293,39.9085,39.8293,39.8381,37765.0
2021-01-20 15:25:00,45.28,45.31,45.28,45.3,5400.0,39.8469,39.8733,39.8469,39.8645,5400.0
2021-01-20 15:30:00,45.31,45.35,45.31,45.35,9192.0,39.8733,39.9085,39.8733,39.9085,9192.0
2021-01-20 15:35:00,45.35,45.36,45.31,45.32,12401.0,39.9085,39.9173,39.8733,39.8821,12401.0
2021-01-20 15:40:00,45.33,45.42,45.33,45.42,10734.0,39.8909,39.9701,39.8909,39.9701,10734.0
2021-01-20 15:45:00,45.42,45.44,45.38,45.38,26805.0,39.9701,39.9877,39.9349,39.9349,26805.0
2021-01-20 15:50:00,45.38,45.38,45.3,45.34,73560.0,39.9349,39.9349,39.8645,39.8997,73560.0
2021-01-20 15:55:00,45.35,45.42,45.31,45.31,86329.0,39.9085,39.9701,39.8733,39.8733,86329.0
2021-01-21 09:30:00,45.19,45.2,44.86,45.02,44807.0,39.7677,39.7765,39.4773,39.6181,44807.0
2021-01-21 09:35:00,44.98,44.98,44.82,44.82,41775.0,39.5829,39.5829,39.4421,39.4421,41775.0
2021-01-21 09:40:00,44.82,44.87,44.78,44.84,33196.0,39.4421,39.4861,39.4069,39.4597,33196.0
2021-01-21 09:45:00,44.83,44.9,44.75,44.84,23730.0,39.4509,39.5125,39.3805,39.4597,23730.0
2021-01-21 09:50:00,44.84,44.9,44.73,44.81,13583.0,39.4597,39.5125,39.3629,39.4333,13583.0
2021-01-21 09:55:00,44.82,44.9,44.77,44.88,22038.0,39.4421,39.5125,39.3981,39.4949,22038.0
2021-01-21 10:00:00,44.88,45.01,44.88,44.96,32725.0,39.4949,39.6093,39.4949,39.5653,32725.0
2021-01-21 10:05:00,44.95,44.95,44.78,44.85,14500.0,39.5565,39.5565,39.4069,39.4685,14500.0
2021-01-21 10:10:00,44.84,44.88,44.82,44.87,6341.0,39.4597,39.4949,39.4421,39.4861,6341.0
2021-01-21 10:15:00,44.87,44.96,44.87,44.94,9675.0,39.4861,39.5653,39.4861,39.5477,9675.0
2021-01-21 10:20:00,44.95,44.99,44.94,44.99,15702.0,39.5565,39.5917,39.5477,39.5917,15702.0
2021-01-21 10:25:00,44.98,44.98,44.88,44.94,19046.0,39.5829,39.5829,39.4949,39.5477,19046.0
2021-01-21 10:30:00,44.95,45.01,44.94,45.0,15835.0,39.5565,39.6093,39.5477,39.6005,15835.0
2021-01-21 10:35:00,45.01,45.04,44.96,45.0,20436.0,39.6093,39.6357,39.5653,39.6005,20436.0
2021-01-21 10:40:00,45.0,45.0,44.94,44.94,17298.0,39.6005,39.6005,39.5477,39.5477,17298.0
2021-01-21 10:45:00,44.94,45.01,44.94,45.01,16480.0,39.5477,39.6093,39.5477,39.6093,16480.0
2021-01-21 10:50:00,45.02,45.04,44.99,45.0,18986.0,39.6181,39.6357,39.5917,39.6005,18986.0
2021-01-21 10:55:00,45.01,45.06,45.01,45.04,13636.0,39.6093,39.6533,39.6093,39.6357,13636.0
2021-01-21 11:00:00,45.04,45.1,45.04,45.1,7867.0,39.6357,39.6885,39.6357,39.6885,7867.0
2021-01-21 11:05:00,45.1,45.11,45.03,45.05,13459.0,39.6885,39.6973,39.6269,39.6445,13459.0
2021-01-21 11:10:00,45.04,45.04,45.0,45.01,13917.0,39.6357,39.6357,39.6005,39.6093,13917.0
2021-01-21 11:15:00,45.0,45.01,44.96,44.96,9483.0,39.6005,39.6093,39.5653,39.5653,9483.0
2021-01-21 11:20:00,44.96,44.96,44.91,44.91,4175.0,39.5653,39.5653,39.5213,39.5213,4175.0
2021-01-21 11:25:00,44.9,44.9,44.81,44.81,14181.0,39.5125,39.5125,39.4333,39.4333,14181.0
2021-01-21 11:30:00,44.81,44.84,44.78,44.83,21095.0,39.4333,39.4597,39.4069,39.4509,21095.0
2021-01-21 11:35:00,44.83,44.89,44.83,44.88,10520.0,39.4509,39.5037,39.4509,39.4949,10520.0
2021-01-21 11:40:00,44.88,44.94,44.88,44.94,16050.0,39.4949,39.5477,39.4949,39.5477,16050.0
2021-01-21 11:45:00,44.93,44.95,44.9,44.94,15377.0,39.5389,39.5565,39.5125,39.5477,15377.0
2021-01-21 11:50:00,44.94,44.97,44.94,44.97,8329.0,39.5477,39.5741,39.5477,39.5741,8329.0
2021-01-21 11:55:00,44.96,45.01,44.96,44.99,6052.0,39.5653,39.6093,39.5653,39.5917,6052.0
2021-01-21 12:00:00,45.0,45.0,44.96,44.96,7750.0,39.6005,39.6005,39.5653,39.5653,7750.0
2021-01-21 12:05:00,44.97,45.01,44.96,45.0,12976.0,39.5741,39.6093,39.5653,39.6005,12976.0
2021-01-21 12:10:00,45.01,45.03,44.99,45.03,6476.0,39.6093,39.6269,39.5917,39.6269,6476.0
2021-01-21 12:15:00,45.04,45.04,44.94,44.96,11720.0,39.6357,39.6357,39.5477,39.5653,11720.0
2021-01-21 12:20:00,44.96,45.0,44.96,44.99,9597.0,39.5653,39.6005,39.5653,39.5917,9597.0
2021-01-21 12:25:00,45.0,45.01,44.97,44.97,5301.0,39.6005,39.6093,39.5741,39.5741,5301.0
2021-01-21 12:30:00,44.96,45.01,44.95,45.0,7192.0,39.5653,39.6093,39.5565,39.6005,7192.0
2021-01-21 12:35:00,45.0,45.0,44.9,44.91,11782.0,39.6005,39.6005,39.5125,39.5213,11782.0
2021-01-21 12:40:00,44.91,44.92,44.87,44.87,5652.0,39.5213,39.5301,39.4861,39.4861,5652.0
2021-01-21 12:45:00,44.86,44.89,44.86,44.89,8742.0,39.4773,39.5037,39.4773,39.5037,8742.0
2021-01-21 12:50:00,44.9,44.9,44.88,44.9,5200.0,39.5125,39.5125,39.4949,39.5125,5200.0
2021-01-21 12:55:00,44.9,44.92,44.89,44.92,7154.0,39.5125,39.5301,39.5037,39.5301,7154.0
2021-01-21 13:00:00,44.94,44.96,44.93,44.96,6943.0,39.5477,39.5653,39.5389,39.5653,6943.0
2021-01-21 13:05:00,44.96,44.99,44.96,44.98,8987.0,39.5653,39.5917,39.5653,39.5829,8987.0
2021-01-21 13:10:00,44.99,45.01,44.99,45.0,2405.0,39.5917,39.6093,39.5917,39.6005,2405.0
2021-01-21 13:15:00,44.99,44.99,44.97,44.97,6063.0,39.5917,39.5917,39.5741,39.5741,6063.0
2021-01-21 13:20:00,44.98,45.0,44.98,45.0,5589.0,39.5829,39.6005,39.5829,39.6005,5589.0
2021-01-21 13:25:00,44.99,45.0,44.97,44.99,7383.0,39.5917,39.6005,39.5741,39.5917,7383.0
2021-01-21 13:30:00,44.99,44.99,44.97,44.99,4079.0,39.5917,39.5917,39.5741,39.5917,4079.0
2021-01-21 13:35:00,44.99,45.01,44.99,45.01,9283.0,39.5917,39.6093,39.5917,39.6093,9283.0
2021-01-21 13:40:00,45.01,45.05,45.01,45.03,5146.0,39.6093,39.6445,39.6093,39.6269,5146.0
2021-01-21 13:45:00,45.02,45.04,45.01,45.04,12893.0,39.6181,39.6357,39.6093,39.6357,12893.0
2021-01-21 13:50:00,45.05,45.07,45.05,45.05,7914.0,39.6445,39.6621,39.6445,39.6445,7914.0
2021-01-21 13:55:00,45.04,45.09,45.04,45.09,12835.0,39.6357,39.6797,39.6357,39.6797,12835.0
2021-01-21 14:00:00,45.08,45.08,45.06,45.07,7850.0,39.6709,39.6709,39.6533,39.6621,7850.0
2021-01-21 14:05:00,45.08,45.1,45.08,45.09,9869.0,39.6709,39.6885,39.6709,39.6797,9869.0
2021-01-21 14:10:00,45.08,45.08,45.06,45.07,5910.0,39.6709,39.6709,39.6533,39.6621,5910.0
2021-01-21 14:15:00,45.07,45.08,45.05,45.05,5309.0,39.6621,39.6709,39.6445,39.6445,5309.0
2021-01-21 14:20:00,45.05,45.1,45.05,45.09,5635.0,39.6445,39.6885,39.6445,39.6797,5635.0
2021-01-21 14:25:00,45.08,45.09,45.08,45.09,4100.0,39.6709,39.6797,39.6709,39.6797,4100.0
2021-01-21 14:30:00,45.09,45.1,45.09,45.1,13493.0,39.6797,39.6885,39.6797,39.6885,13493.0
2021-01-21 14:35:00,45.1,45.12,45.08,45.12,20288.0,39.6885,39.7061,39.6709,39.7061,20288.0
2021-01-21 14:40:00,45.12,45.13,45.11,45.13,12696.0,39.7061,39.7149,39.6973,39.7149,12696.0
2021-01-21 14:45:00,45.13,45.13,45.12,45.13,3916.0,39.7149,39.7149,39.7061,39.7149,3916.0
2021-01-21 14:50:00,45.12,45.19,45.12,45.16,15978.0,39.7061,39.7677,39.7061,39.7413,15978.0
2021-01-21 14:55:00,45.16,45.17,45.15,45.16,10620.0,39.7413,39.7501,39.7325,39.7413,10620.0
2021-01-21 15:00:00,45.17,45.17,45.16,45.17,2318.0,39.7501,39.7501,39.7413,39.7501,2318.0
2021-01-21 15:05:00,45.17,45.17,45.13,45.15,14029.0,39.7501,39.7501,39.7149,39.7325,14029.0
2021-01-21 15:10:00,45.15,45.15,45.1,45.12,13771.0,39.7325,39.7325,39.6885,39.7061,13771.0
2021-01-21 15:15:00,45.13,45.14,45.12,45.13,3502.0,39.7149,39.7237,39.7061,39.7149,3502.0
2021-01-21 15:20:00,45.13,45.17,45.13,45.17,11434.0,39.7149,39.7501,39.7149,39.7501,11434.0
2021-01-21 15:25:00,45.17,45.17,45.15,45.15,5500.0,39.7501,39.7501,39.7325,39.7325,5500.0
2021-01-21 15:30:00,45.15,45.17,45.13,45.15,9082.0,39.7325,39.7501,39.7149,39.7325,9082.0
2021-01-21 15:35:00,45.16,45.19,45.15,45.16,15609.0,39.7413,39.7677,39.7325,39.7413,15609.0
2021-01-21 15:40:00,45.17,45.19,45.17,45.19,15111.0,39.7501,39.7677,39.7501,39.7677,15111.0
2021-01-21 15:45:00,45.19,45.23,45.19,45.23,15892.0,39.7677,39.8029,39.7677,39.8029,15892.0
2021-01-21 15:50:00,45.23,45.23,45.15,45.15,62441.0,39.8029,39.8029,39.7325,39.7325,62441.0
2021-01-21 15:55:00,45.15,45.17,45.1,45.1,47229.0,39.7325,39.7501,39.6885,39.6885,47229.0
2021-01-22 09:30:00,44.7,44.7,44.39,44.49,17749.0,39.3365,39.3365,39.0637,39.1517,17749.0
2021-01-22 09:35:00,44.45,44.49,44.32,44.35,16065.0,39.1165,39.1517,39.0021,39.0285,16065.0
2021-01-22 09:40:00,44.33,44.44,44.32,44.4,9656.0,39.0109,39.1077,39.0021,39.0725,9656.0
2021-01-22 09:45:00,44.4,44.48,44.36,44.38,23922.0,39.0725,39.1429,39.0373,39.0549,23922.0
2021-01-22 09:50:00,44.38,44.38,44.31,44.32,9557.0,39.0549,39.0549,38.9933,39.0021,9557.0
2021-01-22 09:55:00,44.32,44.35,44.24,44.25,24955.0,39.0021,39.0285,38.9317,38.9405,24955.0
2021-01-22 10:00:00,44.25,44.35,44.24,44.35,16898.0,38.9405,39.0285,38.9317,39.0285,16898.0
2021-01-22 10:05:00,44.37,44.48,44.36,44.45,13929.0,39.0461,39.1429,39.0373,39.1165,13929.0
2021-01-22 10:10:00,44.45,44.56,44.42,44.56,21780.0,39.1165,39.2133,39.0901,39.2133,21780.0
2021-01-22 10:15:00,44.56,44.58,44.52,44.56,13639.0,39.2133,39.2309,39.1781,39.2133,13639.0
2021-01-22 10:20:00,44.57,44.6,44.51,44.51,13632.0,39.2221,39.2485,39.1693,39.1693,13632.0
2021-01-22 10:25:00,44.52,44.54,44.4,44.42,29329.0,39.1781,39.1957,39.0725,39.0901,29329.0
2021-01-22 10:30:00,44.42,44.44,44.4,44.41,13308.0,39.0901,39.1077,39.0725,39.0813,13308.0
2021-01-22 10:35:00,44.42,44.42,44.36,44.42,13616.0,39.0901,39.0901,39.0373,39.0901,13616.0
2021-01-22 10:40:00,44.43,44.49,44.43,44.48,5571.0,39.0989,39.1517,39.0989,39.1429,5571.0
2021-01-22 10:45:00,44.49,44.49,44.44,44.46,9959.0,39.1517,39.1517,39.1077,39.1253,9959.0
2021-01-22 10:50:00,44.47,44.47,44.44,44.44,3247.0,39.1341,39.1341,39.1077,39.1077,3247.0
2021-01-22 10:55:00,44.45,44.51,44.45,44.49,23101.0,39.1165,39.1693,39.1165,39.1517,23101.0
2021-01-22 11:00:00,44.49,44.51,44.47,44.49,13672.0,39.1517,39.1693,39.1341,39.1517,13672.0
2021-01-22 11:05:00,44.5,44.55,44.5,44.55,7223.0,39.1605,39.2045,39.1605,39.2045,7223.0
2021-01-22 11:10:00,44.56,44.56,44.51,44.55,7256.0,39.2133,39.2133,39.1693,39.2045,7256.0
2021-01-22 11:15:00,44.53,44.53,44.51,44.51,2100.0,39.1869,39.1869,39.1693,39.1693,2100.0
2021-01-22 11:20:00,44.49,44.53,44.47,44.51,7842.0,39.1517,39.1869,39.1341,39.1693,7842.0
2021-01-22 11:25:00,44.52,44.53,44.5,44.5,14355.0,39.1781,39.1869,39.1605,39.1605,14355.0
2021-01-22 11:30:00,44.5,44.56,44.5,44.54,15262.0,39.1605,39.2133,39.1605,39.1957,15262.0
2021-01-22 11:35:00,44.53,44.6,44.52,44.6,13461.0,39.1869,39.2485,39.1781,39.2485,13461.0
2021-01-22 11:40:00,44.6,44.62,44.58,44.61,5969.0,39.2485,39.2661,39.2309,39.2573,5969.0
2021-01-22 11:45:00,44.6,44.65,44.59,44.65,6864.0,39.2485,39.2925,39.2397,39.2925,6864.0
2021-01-22 11:50:00,44.65,44.7,44.64,44.67,7874.0,39.2925,39.3365,39.2837,39.3101,7874.0
2021-01-22 11:55:00,44.67,44.71,44.67,44.7,11567.0,39.3101,39.3453,39.3101,39.3365,11567.0
2021-01-22 12:00:00,44.71,44.72,44.69,44.69,4850.0,39.3453,39.3541,39.3277,39.3277,4850.0
2021-01-22 12:05:00,44.69,44.69,44.66,44.66,8454.0,39.3277,39.3277,39.3013,39.3013,8454.0
2021-01-22 12:10:00,44.65,44.68,44.65,44.65,3340.0,39.2925,39.3189,39.2925,39.2925,3340.0
2021-01-22 12:15:00,44.66,44.68,44.65,44.67,4300.0,39.3013,39.3189,39.2925,39.3101,4300.0
2021-01-22 12:20:00,44.68,44.72,44.68,44.69,7050.0,39.3189,39.3541,39.3189,39.3277,7050.0
2021-01-22 12:25:00,44.69,44.73,44.69,44.73,4600.0,39.3277,39.3629,39.3277,39.3629,4600.0
2021-01-22 12:30:00,44.73,44.73,44.71,44.71,6000.0,39.3629,39.3629,39.3453,39.3453,6000.0
2021-01-22 12:35:00,44.71,44.71,44.68,44.69,13920.0,39.3453,39.3453,39.3189,39.3277,13920.0
2021-01-22 12:40:00,44.69,44.78,44.69,44.78,25712.0,39.3277,39.4069,39.3277,39.4069,25712.0
2021-01-22 12:45:00,44.77,44.8,44.76,44.78,5758.0,39.3981,39.4245,39.3893,39.4069,5758.0
2021-01-22 12:50:00,44.77,44.78,44.76,44.78,5524.0,39.3981,39.4069,39.3893,39.4069,5524.0
2021-01-22 12:55:00,44.78,44.78,44.74,44.74,8160.0,39.4069,39.4069,39.3717,39.3717,8160.0
2021-01-22 13:00:00,44.74,44.74,44.71,44.71,3893.0,39.3717,39.3717,39.3453,39.3453,3893.0
2021-01-22 13:05:00,44.69,44.71,44.68,44.68,10784.0,39.3277,39.3453,39.3189,39.3189,10784.0
2021-01-22 13:10:00,44.67,44.69,44.65,44.69,5850.0,39.3101,39.3277,39.2925,39.3277,5850.0
2021-01-22 13:15:00,44.68,44.72,44.68,44.71,9277.0,39.3189,39.3541,39.3189,39.3453,9277.0
2021-01-22 13:20:00,44.72,44.74,44.72,44.74,4691.0,39.3541,39.3717,39.3541,39.3717,4691.0
2021-01-22 13:25:00,44.74,44.81,44.74,44.81,2718.0,39.3717,39.4333,39.3717,39.4333,2718.0
2021-01-22 13:30:00,44.81,44.82,44.79,44.82,11147.0,39.4333,39.4421,39.4157,39.4421,11147.0
2021-01-22 13:35:00,44.81,44.83,44.81,44.82,6502.0,39.4333,39.4509,39.4333,39.4421,6502.0
2021-01-22 13:40:00,44.81,44.81,44.81,44.81,1000.0,39.4333,39.4333,39.4333,39.4333,1000.0
2021-01-22 13:45:00,44.81,44.81,44.78,44.81,12210.0,39.4333,39.4333,39.4069,39.4333,12210.0
2021-01-22 13:50:00,44.81,44.81,44.8,44.81,1200.0,39.4333,39.4333,39.4245,39.4333,1200.0
2021-01-22 13:55:00,44.81,44.83,44.78,44.78,5344.0,39.4333,39.4509,39.4069,39.4069,5344.0
2021-01-22 14:00:00,44.79,44.82,44.76,44.81,3950.0,39.4157,39.4421,39.3893,39.4333,3950.0
2021-01-22 14:05:00,44.81,44.82,44.81,44.81,2600.0,39.4333,39.4421,39.4333,39.4333,2600.0
2021-01-22 14:10:00,44.82,44.84,44.82,44.83,3938.0,39.4421,39.4597,39.4421,39.4509,3938.0
2021-01-22 14:15:00,44.83,44.83,44.82,44.82,4500.0,39.4509,39.4509,39.4421,39.4421,4500.0
2021-01-22 14:20:00,44.83,44.84,44.83,44.84,3778.0,39.4509,39.4597,39.4509,39.4597,3778.0
2021-01-22 14:25:00,44.83,44.83,44.81,44.81,1700.0,39.4509,39.4509,39.4333,39.4333,1700.0
2021-01-22 14:30:00,44.82,44.86,44.82,44.86,9423.0,39.4421,39.4773,39.4421,39.4773,9423.0
2021-01-22 14:35:00,44.86,44.88,44.86,44.88,4562.0,39.4773,39.4949,39.4773,39.4949,4562.0
2021-01-22 14:40:00,44.88,44.88,44.85,44.85,5423.0,39.4949,39.4949,39.4685,39.4685,5423.0
2021-01-22 14:45:00,44.85,44.85,44.81,44.82,5150.0,39.4685,39.4685,39.4333,39.4421,5150.0
2021-01-22 14:50:00,44.81,44.86,44.8,44.86,7681.0,39.4333,39.4773,39.4245,39.4773,7681.0
2021-01-22 14:55:00,44.85,44.87,44.83,44.84,8510.0,39.4685,39.4861,39.4509,39.4597,8510.0
2021-01-22 15:00:00,44.84,44.85,44.82,44.82,3597.0,39.4597,39.4685,39.4421,39.4421,3597.0
2021-01-22 15:05:00,44.82,44.88,44.82,44.87,8351.0,39.4421,39.4949,39.4421,39.4861,8351.0
2021-01-22 15:10:00,44.87,44.87,44.83,44.83,9570.0,39.4861,39.4861,39.4509,39.4509,9570.0
2021-01-22 15:15:00,44.83,44.85,44.79,44.8,7563.0,39.4509,39.4685,39.4157,39.4245,7563.0
2021-01-22 15:20:00,44.81,44.82,44.78,44.79,6782.0,39.4333,39.4421,39.4069,39.4157,6782.0
2021-01-22 15:25:00,44.79,44.8,44.79,44.8,5856.0,39.4157,39.4245,39.4157,39.4245,5856.0
2021-01-22 15:30:00,44.79,44.79,44.78,44.79,6700.0,39.4157,39.4157,39.4069,39.4157,6700.0
2021-01-22 15:35:00,44.79,44.8,44.78,44.79,8294.0,39.4157,39.4245,39.4069,39.4157,8294.0
2021-01-22 15:40:00,44.79,44.79,44.78,44.79,5646.0,39.4157,39.4157,39.4069,39.4157,5646.0
2021-01-22 15:45:00,44.79,44.79,44.76,44.76,10600.0,39.4157,39.4157,39.3893,39.3893,10600.0
2021-01-22 15:50:00,44.77,44.81,44.72,44.81,57597.0,39.3981,39.4333,39.3541,39.4333,57597.0
2021-01-22 15:55:00,44.81,44.87,44.8,44.8,63422.0,39.4333,39.4861,39.4245,39.4245,63422.0
2021-01-25 09:30:00,45.06,45.09,44.81,44.91,30724.0,39.6533,39.6797,39.4333,39.5213,30724.0
2021-01-25 09:35:00,44.97,45.07,44.94,45.07,33050.0,39.5741,39.6621,39.5477,39.6621,33050.0
2021-01-25 09:40:00,45.07,45.1,45.02,45.02,18469.0,39.6621,39.6885,39.6181,39.6181,18469.0
2021-01-25 09:45:00,45.02,45.04,44.9,44.91,10690.0,39.6181,39.6357,39.5125,39.5213,10690.0
2021-01-25 09:50:00,44.92,44.96,44.85,44.85,11890.0,39.5301,39.5653,39.4685,39.4685,11890.0
2021-01-25 09:55:00,44.85,44.89,44.79,44.79,15612.0,39.4685,39.5037,39.4157,39.4157,15612.0
2021-01-25 10:00:00,44.8,44.9,44.8,44.88,10523.0,39.4245,39.5125,39.4245,39.4949,10523.0
2021-01-25 10:05:00,44.88,44.97,44.87,44.97,4402.0,39.4949,39.5741,39.4861,39.5741,4402.0
2021-01-25 10:10:00,44.96,44.97,44.93,44.97,7344.0,39.5653,39.5741,39.5389,39.5741,7344.0
2021-01-25 10:15:00,44.97,44.97,44.9,44.95,8630.0,39.5741,39.5741,39.5125,39.5565,8630.0
2021-01-25 10:20:00,44.96,45.0,44.95,45.0,10382.0,39.5653,39.6005,39.5565,39.6005,10382.0
2021-01-25 10:25:00,45.01,45.03,44.95,44.99,9092.0,39.6093,39.6269,39.5565,39.5917,9092.0
2021-01-25 10:30:00,45.01,45.06,44.99,45.06,6908.0,39.6093,39.6533,39.5917,39.6533,6908.0
2021-01-25 10:35:00,45.1,45.13,45.06,45.12,11379.0,39.6885,39.7149,39.6533,39.7061,11379.0
2021-01-25 10:40:00,45.12,45.13,45.1,45.1,5844.0,39.7061,39.7149,39.6885,39.6885,5844.0
2021-01-25 10:45:00,45.11,45.17,45.1,45.1,6745.0,39.6973,39.7501,39.6885,39.6885,6745.0
2021-01-25 10:50:00,45.09,45.14,45.05,45.14,27809.0,39.6797,39.7237,39.6445,39.7237,27809.0
2021-01-25 10:55:00,45.14,45.16,45.03,45.06,28043.0,39.7237,39.7413,39.6269,39.6533,28043.0
2021-01-25 11:00:00,45.06,45.11,44.9,44.95,45657.0,39.6533,39.6973,39.5125,39.5565,45657.0
2021-01-25 11:05:00,44.95,45.01,44.81,44.85,62700.0,39.5565,39.6093,39.4333,39.4685,62700.0
2021-01-25 11:10:00,44.84,44.88,44.77,44.78,45054.0,39.4597,39.4949,39.3981,39.4069,45054.0
2021-01-25 11:15:00,44.77,44.83,44.71,44.79,24834.0,39.3981,39.4509,39.3453,39.4157,24834.0
2021-01-25 11:20:00,44.78,44.87,44.76,44.83,16260.0,39.4069,39.4861,39.3893,39.4509,16260.0
2021-01-25 11:25:00,44.82,44.89,44.82,44.88,12874.0,39.4421,39.5037,39.4421,39.4949,12874.0
2021-01-25 11:30:00,44.89,44.92,44.81,44.87,14208.0,39.5037,39.5301,39.4333,39.4861,14208.0
2021-01-25 11:35:00,44.85,44.88,44.81,44.88,23184.0,39.4685,39.4949,39.4333,39.4949,23184.0
2021-01-25 11:40:00,44.89,44.91,44.82,44.91,11275.0,39.5037,39.5213,39.4421,39.5213,11275.0
2021-01-25 11:45:00,44.91,44.95,44.9,44.93,10593.0,39.5213,39.5565,39.5125,39.5389,10593.0
2021-01-25 11:50:00,44.94,44.97,44.94,44.95,3825.0,39.5477,39.5741,39.5477,39.5565,3825.0
2021-01-25 11:55:00,44.94,44.96,44.93,44.94,14375.0,39.5477,39.5653,39.5389,39.5477,14375.0
2021-01-25 12:00:00,44.95,45.01,44.94,44.94,8814.0,39.5565,39.6093,39.5477,39.5477,8814.0
2021-01-25 12:05:00,44.95,45.0,44.95,44.98,9872.0,39.5565,39.6005,39.5565,39.5829,9872.0
2021-01-25 12:10:00,44.99,44.99,44.89,44.89,7715.0,39.5917,39.5917,39.5037,39.5037,7715.0
2021-01-25 12:15:00,44.9,44.91,44.8,44.83,19064.0,39.5125,39.5213,39.4245,39.4509,19064.0
2021-01-25 12:20:00,44.85,44.89,44.81,44.81,11651.0,39.4685,39.5037,39.4333,39.4333,11651.0
2021-01-25 12:25:00,44.8,44.87,44.8,44.81,11663.0,39.4245,39.4861,39.4245,39.4333,11663.0
2021-01-25 12:30:00,44.81,44.91,44.77,44.91,12473.0,39.4333,39.5213,39.3981,39.5213,12473.0
2021-01-25 12:35:00,44.91,44.91,44.86,44.86,5600.0,39.5213,39.5213,39.4773,39.4773,5600.0
2021-01-25 12:40:00,44.9,44.92,44.88,44.92,10177.0,39.5125,39.5301,39.4949,39.5301,10177.0
2021-01-25 12:45:00,44.93,44.95,44.92,44.93,2800.0,39.5389,39.5565,39.5301,39.5389,2800.0
2021-01-25 12:50:00,44.95,44.97,44.93,44.94,6828.0,39.5565,39.5741,39.5389,39.5477,6828.0
2021-01-25 12:55:00,44.95,44.97,44.94,44.96,6993.0,39.5565,39.5741,39.5477,39.5653,6993.0
2021-01-25 13:00:00,44.96,44.97,44.95,44.96,4300.0,39.5653,39.5741,39.5565,39.5653,4300.0
2021-01-25 13:05:00,44.95,44.95,44.89,44.94,6502.0,39.5565,39.5565,39.5037,39.5477,6502.0
2021-01-25 13:10:00,44.92,44.99,44.92,44.94,5200.0,39.5301,39.5917,39.5301,39.5477,5200.0
2021-01-25 13:15:00,44.94,44.98,44.92,44.96,3550.0,39.5477,39.5829,39.5301,39.5653,3550.0
2021-01-25 13:20:00,44.96,44.98,44.93,44.96,9786.0,39.5653,39.5829,39.5389,39.5653,9786.0
2021-01-25 13:25:00,44.96,44.96,44.92,44.94,5840.0,39.5653,39.5653,39.5301,39.5477,5840.0
2021-01-25 13:30:00,44.94,44.96,44.92,44.95,7125.0,39.5477,39.5653,39.5301,39.5565,7125.0
2021-01-25 13:35:00,44.96,44.96,44.93,44.96,32075.0,39.5653,39.5653,39.5389,39.5653,32075.0
2021-01-25 13:40:00,44.97,44.97,44.93,44.93,13207.0,39.5741,39.5741,39.5389,39.5389,13207.0
2021-01-25 13:45:00,44.94,44.94,44.88,44.92,9531.0,39.5477,39.5477,39.4949,39.5301,9531.0
2021-01-25 13:50:00,44.91,44.92,44.89,44.89,8952.0,39.5213,39.5301,39.5037,39.5037,8952.0
2021-01-25 13:55:00,44.88,44.93,44.88,44.93,4665.0,39.4949,39.5389,39.4949,39.5389,4665.0
2021-01-25 14:00:00,44.94,44.94,44.92,44.94,4775.0,39.5477,39.5477,39.5301,39.5477,4775.0
2021-01-25 14:05:00,44.95,44.96,44.93,44.94,6054.0,39.5565,39.5653,39.5389,39.5477,6054.0
2021-01-25 14:10:00,44.91,44.94,44.91,44.94,5200.0,39.5213,39.5477,39.5213,39.5477,5200.0
2021-01-25 14:15:00,44.94,44.94,44.92,44.94,8830.0,39.5477,39.5477,39.5301,39.5477,8830.0
2021-01-25 14:20:00,44.94,44.95,44.94,44.94,2500.0,39.5477,39.5565,39.5477,39.5477,2500.0
2021-01-25 14:25:00,44.93,44.94,44.92,44.94,2224.0,39.5389,39.5477,39.5301,39.5477,2224.0
2021-01-25 14:30:00,44.94,44.97,44.94,44.96,3354.0,39.5477,39.5741,39.5477,39.5653,3354.0
2021-01-25 14:35:00,44.95,44.97,44.95,44.96,6780.0,39.5565,39.5741,39.5565,39.5653,6780.0
2021-01-25 14:40:00,44.96,44.96,44.94,44.94,4057.0,39.5653,39.5653,39.5477,39.5477,4057.0
2021-01-25 14:45:00,44.94,44.96,44.92,44.93,7625.0,39.5477,39.5653,39.5301,39.5389,7625.0
2021-01-25 14:50:00,44.94,44.94,44.92,44.92,5705.0,39.5477,39.5477,39.5301,39.5301,5705.0
2021-01-25 14:55:00,44.92,44.93,44.88,44.9,7881.0,39.5301,39.5389,39.4949,39.5125,7881.0
2021-01-25 15:00:00,44.9,44.9,44.89,44.89,4952.0,39.5125,39.5125,39.5037,39.5037,4952.0
2021-01-25 15:05:00,44.9,44.9,44.86,44.88,6664.0,39.5125,39.5125,39.4773,39.4949,6664.0
2021-01-25 15:10:00,44.88,44.88,44.82,44.82,9073.0,39.4949,39.4949,39.4421,39.4421,9073.0
2021-01-25 15:15:00,44.82,44.85,44.79,44.83,40259.0,39.4421,39.4685,39.4157,39.4509,40259.0
2021-01-25 15:20:00,44.83,44.87,44.81,44.87,15743.0,39.4509,39.4861,39.4333,39.4861,15743.0
2021-01-25 15:25:00,44.88,44.89,44.88,44.88,3632.0,39.4949,39.5037,39.4949,39.4949,3632.0
2021-01-25 15:30:00,44.88,44.88,44.82,44.84,15423.0,39.4949,39.4949,39.4421,39.4597,15423.0
2021-01-25 15:35:00,44.84,44.87,44.84,44.87,7310.0,39.4597,39.4861,39.4597,39.4861,7310.0
2021-01-25 15:40:00,44.87,44.93,44.87,44.92,15370.0,39.4861,39.5389,39.4861,39.5301,15370.0
2021-01-25 15:45:00,44.92,44.95,44.92,44.94,14292.0,39.5301,39.5565,39.5301,39.5477,14292.0
2021-01-25 15:50:00,44.92,45.03,44.92,45.0,51392.0,39.5301,39.6269,39.5301,39.6005,51392.0
2021-01-25 15:55:00,45.0,45.07,44.99,45.05,64436.0,39.6005,39.6621,39.5917,39.6445,64436.0
2021-01-26 09:30:00,44.88,45.08,44.79,45.01,24993.0,39.4949,39.6709,39.4157,39.6093,24993.0
2021-01-26 09:35:00,45.01,45.18,44.95,45.18,16708.0,39.6093,39.7589,39.5565,39.7589,16708.0
2021-01-26 09:40:00,45.19,45.29,45.17,45.28,11266.0,39.7677,39.8557,39.7501,39.8469,11266.0
2021-01-26 09:45:00,45.29,45.33,45.21,45.28,14938.0,39.8557,39.8909,39.7853,39.8469,14938.0
2021-01-26 09:50:00,45.26,45.27,45.18,45.21,15223.0,39.8293,39.8381,39.7589,39.7853,15223.0
2021-01-26 09:55:00,45.21,45.29,45.19,45.21,14254.0,39.7853,39.8557,39.7677,39.7853,14254.0
2021-01-26 10:00:00,45.2,45.26,45.19,45.24,16135.0,39.7765,39.8293,39.7677,39.8117,16135.0
2021-01-26 10:05:00,45.23,45.3,45.23,45.29,20443.0,39.8029,39.8645,39.8029,39.8557,20443.0
2021-01-26 10:10:00,45.3,45.3,45.24,45.25,22520.0,39.8645,39.8645,39.8117,39.8205,22520.0
2021-01-26 10:15:00,45.23,45.29,45.13,45.15,21182.0,39.8029,39.8557,39.7149,39.7325,21182.0
2021-01-26 10:20:00,45.13,45.15,45.1,45.1,32267.0,39.7149,39.7325,39.6885,39.6885,32267.0
2021-01-26 10:25:00,45.11,45.14,45.1,45.11,32044.0,39.6973,39.7237,39.6885,39.6973,32044.0
2021-01-26 10:30:00,45.12,45.23,45.11,45.22,20900.0,39.7061,39.8029,39.6973,39.7941,20900.0
2021-01-26 10:35:00,45.21,45.22,45.17,45.17,13812.0,39.7853,39.7941,39.7501,39.7501,13812.0
2021-01-26 10:40:00,45.18,45.21,45.17,45.2,6795.0,39.7589,39.7853,39.7501,39.7765,6795.0
2021-01-26 10:45:00,45.19,45.19,45.15,45.17,10705.0,39.7677,39.7677,39.7325,39.7501,10705.0
2021-01-26 10:50:00,45.16,45.2,45.16,45.18,12015.0,39.7413,39.7765,39.7413,39.7589,12015.0
2021-01-26 10:55:00,45.19,45.19,45.15,45.16,13472.0,39.7677,39.7677,39.7325,39.7413,13472.0
2021-01-26 11:00:00,45.16,45.19,45.12,45.18,15984.0,39.7413,39.7677,39.7061,39.7589,15984.0
2021-01-26 11:05:00,45.19,45.22,45.14,45.15,12659.0,39.7677,39.7941,39.7237,39.7325,12659.0
2021-01-26 11:10:00,45.14,45.17,45.13,45.15,20154.0,39.7237,39.7501,39.7149,39.7325,20154.0
2021-01-26 11:15:00,45.15,45.19,45.1,45.1,20301.0,39.7325,39.7677,39.6885,39.6885,20301.0
2021-01-26 11:20:00,45.08,45.14,45.07,45.14,8730.0,39.6709,39.7237,39.6621,39.7237,8730.0
2021-01-26 11:25:00,45.14,45.17,45.13,45.15,8275.0,39.7237,39.7501,39.7149,39.7325,8275.0
2021-01-26 11:30:00,45.15,45.18,45.13,45.17,6751.0,39.7325,39.7589,39.7149,39.7501,6751.0
2021-01-26 11:35:00,45.17,45.23,45.16,45.17,10338.0,39.7501,39.8029,39.7413,39.7501,10338.0
2021-01-26 11:40:00,45.18,45.18,45.15,45.15,6668.0,39.7589,39.7589,39.7325,39.7325,6668.0
2021-01-26 11:45:00,45.13,45.14,45.1,45.1,13015.0,39.7149,39.7237,39.6885,39.6885,13015.0
2021-01-26 11:50:00,45.11,45.11,45.05,45.05,11546.0,39.6973,39.6973,39.6445,39.6445,11546.0
2021-01-26 11:55:00,45.06,45.1,45.05,45.08,10685.0,39.6533,39.6885,39.6445,39.6709,10685.0
2021-01-26 12:00:00,45.08,45.1,45.06,45.07,10022.0,39.6709,39.6885,39.6533,39.6621,10022.0
2021-01-26 12:05:00,45.09,45.09,45.06,45.06,4420.0,39.6797,39.6797,39.6533,39.6533,4420.0
2021-01-26 12:10:00,45.08,45.1,45.08,45.08,3800.0,39.6709,39.6885,39.6709,39.6709,3800.0
2021-01-26 12:15:00,45.07,45.1,45.06,45.08,5129.0,39.6621,39.6885,39.6533,39.6709,5129.0
2021-01-26 12:20:00,45.08,45.1,45.07,45.1,7331.0,39.6709,39.6885,39.6621,39.6885,7331.0
2021-01-26 12:25:00,45.1,45.1,45.07,45.07,6500.0,39.6885,39.6885,39.6621,39.6621,6500.0
2021-01-26 12:30:00,45.06,45.11,45.06,45.08,7139.0,39.6533,39.6973,39.6533,39.6709,7139.0
2021-01-26 12:35:00,45.06,45.06,45.04,45.05,3900.0,39.6533,39.6533,39.6357,39.6445,3900.0
2021-01-26 12:40:00,45.06,45.07,45.03,45.06,9000.0,39.6533,39.6621,39.6269,39.6533,9000.0
2021-01-26 12:45:00,45.06,45.06,45.04,45.06,6005.0,39.6533,39.6533,39.6357,39.6533,6005.0
2021-01-26 12:50:00,45.06,45.06,45.03,45.06,3805.0,39.6533,39.6533,39.6269,39.6533,3805.0
2021-01-26 12:55:00,45.07,45.1,45.07,45.1,8233.0,39.6621,39.6885,39.6621,39.6885,8233.0
2021-01-26 13:00:00,45.1,45.11,45.09,45.1,2300.0,39.6885,39.6973,39.6797,39.6885,2300.0
2021-01-26 13:05:00,45.1,45.11,45.06,45.1,14142.0,39.6885,39.6973,39.6533,39.6885,14142.0
2021-01-26 13:10:00,45.11,45.12,45.11,45.11,1700.0,39.6973,39.7061,39.6973,39.6973,1700.0
2021-01-26 13:15:00,45.1,45.11,45.1,45.11,4900.0,39.6885,39.6973,39.6885,39.6973,4900.0
2021-01-26 13:20:00,45.12,45.12,45.08,45.1,22418.0,39.7061,39.7061,39.6709,39.6885,22418.0
2021-01-26 13:25:00,45.11,45.13,45.1,45.11,3800.0,39.6973,39.7149,39.6885,39.6973,3800.0
2021-01-26 13:30:00,45.11,45.12,45.09,45.1,4658.0,39.6973,39.7061,39.6797,39.6885,4658.0
2021-01-26 13:35:00,45.09,45.1,45.07,45.08,5430.0,39.6797,39.6885,39.6621,39.6709,5430.0
2021-01-26 13:40:00,45.08,45.09,45.07,45.08,10201.0,39.6709,39.6797,39.6621,39.6709,10201.0
2021-01-26 13:45:00,45.07,45.07,45.06,45.06,6647.0,39.6621,39.6621,39.6533,39.6533,6647.0
2021-01-26 13:50:00,45.08,45.08,45.06,45.06,9463.0,39.6709,39.6709,39.6533,39.6533,9463.0
2021-01-26 13:55:00,45.06,45.11,45.06,45.11,5618.0,39.6533,39.6973,39.6533,39.6973,5618.0
2021-01-26 14:00:00,45.11,45.14,45.11,45.14,5448.0,39.6973,39.7237,39.6973,39.7237,5448.0
2021-01-26 14:05:00,45.14,45.16,45.13,45.15,5329.0,39.7237,39.7413,39.7149,39.7325,5329.0
2021-01-26 14:10:00,45.15,45.17,45.15,45.17,8604.0,39.7325,39.7501,39.7325,39.7501,8604.0
2021-01-26 14:15:00,45.17,45.19,45.17,45.19,7682.0,39.7501,39.7677,39.7501,39.7677,7682.0
2021-01-26 14:20:00,45.2,45.21,45.19,45.19,5075.0,39.7765,39.7853,39.7677,39.7677,5075.0
2021-01-26 14:25:00,45.19,45.19,45.13,45.16,11134.0,39.7677,39.7677,39.7149,39.7413,11134.0
2021-01-26 14:30:00,45.17,45.2,45.17,45.19,5913.0,39.7501,39.7765,39.7501,39.7677,5913.0
2021-01-26 14:35:00,45.21,45.23,45.19,45.23,5011.0,39.7853,39.8029,39.7677,39.8029,5011.0
2021-01-26 14:40:00,45.22,45.22,45.19,45.2,6800.0,39.7941,39.7941,39.7677,39.7765,6800.0
2021-01-26 14:45:00,45.21,45.24,45.2,45.2,8617.0,39.7853,39.8117,39.7765,39.7765,8617.0
2021-01-26 14:50:00,45.19,45.22,45.18,45.21,6860.0,39.7677,39.7941,39.7589,39.7853,6860.0
2021-01-26 14:55:00,45.22,45.25,45.22,45.25,8407.0,39.7941,39.8205,39.7941,39.8205,8407.0
2021-01-26 15:00:00,45.24,45.25,45.22,45.24,6352.0,39.8117,39.8205,39.7941,39.8117,6352.0
2021-01-26 15:05:00,45.25,45.26,45.23,45.26,11120.0,39.8205,39.8293,39.8029,39.8293,11120.0
2021-01-26 15:10:00,45.26,45.28,45.24,45.26,14028.0,39.8293,39.8469,39.8117,39.8293,14028.0
2021-01-26 15:15:00,45.26,45.29,45.26,45.28,12270.0,39.8293,39.8557,39.8293,39.8469,12270.0
2021-01-26 15:20:00,45.28,45.32,45.28,45.32,21080.0,39.8469,39.8821,39.8469,39.8821,21080.0
2021-01-26 15:25:00,45.33,45.35,45.3,45.35,15138.0,39.8909,39.9085,39.8645,39.9085,15138.0
2021-01-26 15:30:00,45.35,45.35,45.28,45.28,14418.0,39.9085,39.9085,39.8469,39.8469,14418.0
2021-01-26 15:35:00,45.29,45.31,45.28,45.3,8502.0,39.8557,39.8733,39.8469,39.8645,8502.0
2021-01-26 15:40:00,45.29,45.33,45.29,45.31,11386.0,39.8557,39.8909,39.8557,39.8733,11386.0
2021-01-26 15:45:00,45.31,45.32,45.24,45.24,15216.0,39.8733,39.8821,39.8117,39.8117,15216.0
2021-01-26 15:50:00,45.24,45.29,45.23,45.25,50762.0,39.8117,39.8557,39.8029,39.8205,50762.0
2021-01-26 15:55:00,45.27,45.31,45.24,45.29,55708.0,39.8381,39.8733,39.8117,39.8557,55708.0
2021-01-27 09:30:00,45.24,45.52,45.24,45.29,33134.0,39.8117,40.0581,39.8117,39.8557,33134.0
2021-01-27 09:35:00,45.3,45.51,45.23,45.5,48519.0,39.8645,40.0493,39.8029,40.0405,48519.0
2021-01-27 09:40:00,45.48,45.51,45.3,45.33,51380.0,40.0229,40.0493,39.8645,39.8909,51380.0
2021-01-27 09:45:00,45.33,45.46,45.22,45.24,57089.0,39.8909,40.0053,39.7941,39.8117,57089.0
2021-01-27 09:50:00,45.22,45.27,45.09,45.26,43770.0,39.7941,39.8381,39.6797,39.8293,43770.0
2021-01-27 09:55:00,45.27,45.36,45.18,45.36,63597.0,39.8381,39.9173,39.7589,39.9173,63597.0
2021-01-27 10:00:00,45.36,45.47,45.35,45.44,77521.0,39.9173,40.0141,39.9085,39.9877,77521.0
2021-01-27 10:05:00,45.45,45.66,45.45,45.65,49385.0,39.9965,40.1813,39.9965,40.1725,49385.0
2021-01-27 10:10:00,45.65,45.7,45.56,45.57,48376.0,40.1725,40.2165,40.0933,40.1021,48376.0
2021-01-27 10:15:00,45.58,45.67,45.56,45.57,21955.0,40.1109,40.1901,40.0933,40.1021,21955.0
2021-01-27 10:20:00,45.59,45.73,45.58,45.73,27822.0,40.1197,40.2429,40.1109,40.2429,27822.0
2021-01-27 10:25:00,45.74,45.79,45.72,45.77,30169.0,40.2517,40.2957,40.2341,40.2781,30169.0
2021-01-27 10:30:00,45.78,45.81,45.68,45.79,49118.0,40.2869,40.3133,40.1989,40.2957,49118.0
2021-01-27 10:35:00,45.81,45.86,45.73,45.79,39335.0,40.3133,40.3573,40.2429,40.2957,39335.0
2021-01-27 10:40:00,45.78,45.81,45.72,45.74,23620.0,40.2869,40.3133,40.2341,40.2517,23620.0
2021-01-27 10:45:00,45.75,45.81,45.66,45.66,29397.0,40.2605,40.3133,40.1813,40.1813,29397.0
2021-01-27 10:50:00,45.67,45.67,45.56,45.56,17958.0,40.1901,40.1901,40.0933,40.0933,17958.0
2021-01-27 10:55:00,45.54,45.57,45.51,45.57,13437.0,40.0757,40.1021,40.0493,40.1021,13437.0
2021-01-27 11:00:00,45.57,45.58,45.5,45.55,9309.0,40.1021,40.1109,40.0405,40.0845,9309.0
2021-01-27 11:05:00,45.53,45.53,45.38,45.42,40178.0,40.0669,40.0669,39.9349,39.9701,40178.0
2021-01-27 11:10:00,45.41,45.47,45.4,45.44,12132.0,39.9613,40.0141,39.9525,39.9877,12132.0
2021-01-27 11:15:00,45.44,45.48,45.41,45.48,15591.0,39.9877,40.0229,39.9613,40.0229,15591.0
2021-01-27 11:20:00,45.5,45.58,45.47,45.57,13459.0,40.0405,40.1109,40.0141,40.1021,13459.0
2021-01-27 11:25:00,45.58,45.58,45.51,45.56,12412.0,40.1109,40.1109,40.0493,40.0933,12412.0
2021-01-27 11:30:00,45.57,45.59,45.5,45.54,49059.0,40.1021,40.1197,40.0405,40.0757,49059.0
2021-01-27 11:35:00,45.55,45.76,45.55,45.76,32803.0,40.0845,40.2693,40.0845,40.2693,32803.0
2021-01-27 11:40:00,45.76,45.89,45.75,45.87,43365.0,40.2693,40.3837,40.2605,40.3661,43365.0
2021-01-27 11:45:00,45.87,46.11,45.86,46.09,179656.0,40.3661,40.5773,40.3573,40.5597,179656.0
2021-01-27 11:50:00,46.1,46.42,46.1,46.13,107276.0,40.5685,40.8501,40.5685,40.5949,107276.0
2021-01-27 11:55:00,46.16,46.31,46.05,46.28,62113.0,40.6213,40.7533,40.5245,40.7269,62113.0
2021-01-27 12:00:00,46.28,46.35,46.24,46.29,53829.0,40.7269,40.7885,40.6917,40.7357,53829.0
2021-01-27 12:05:00,46.3,46.43,46.22,46.26,49691.0,40.7445,40.8589,40.6741,40.7093,49691.0
2021-01-27 12:10:00,46.26,46.34,46.25,46.33,24056.0,40.7093,40.7797,40.7005,40.7709,24056.0
2021-01-27 12:15:00,46.32,46.45,46.31,46.41,39530.0,40.7621,40.8765,40.7533,40.8413,39530.0
2021-01-27 12:20:00,46.41,46.41,46.35,46.35,12079.0,40.8413,40.8413,40.7885,40.7885,12079.0
2021-01-27 12:25:00,46.36,46.44,46.34,46.38,17548.0,40.7973,40.8677,40.7797,40.8149,17548.0
2021-01-27 12:30:00,46.36,46.38,46.26,46.26,22064.0,40.7973,40.8149,40.7093,40.7093,22064.0
2021-01-27 12:35:00,46.26,46.3,46.19,46.27,24615.0,40.7093,40.7445,40.6477,40.7181,24615.0
2021-01-27 12:40:00,46.26,46.42,46.26,46.37,13992.0,40.7093,40.8501,40.7093,40.8061,13992.0
2021-01-27 12:45:00,46.37,46.37,46.31,46.32,12378.0,40.8061,40.8061,40.7533,40.7621,12378.0
2021-01-27 12:50:00,46.32,46.34,46.29,46.3,20192.0,40.7621,40.7797,40.7357,40.7445,20192.0
2021-01-27 12:55:00,46.3,46.31,46.28,46.29,8768.0,40.7445,40.7533,40.7269,40.7357,8768.0
2021-01-27 13:00:00,46.29,46.29,46.2,46.24,25976.0,40.7357,40.7357,40.6565,40.6917,25976.0
2021-01-27 13:05:00,46.26,46.28,46.21,46.23,12277.0,40.7093,40.7269,40.6653,40.6829,12277.0
2021-01-27 13:10:00,46.23,46.23,46.13,46.19,9714.0,40.6829,40.6829,40.5949,40.6477,9714.0
2021-01-27 13:15:00,46.18,46.22,46.1,46.22,16659.0,40.6389,40.6741,40.5685,40.6741,16659.0
2021-01-27 13:20:00,46.23,46.23,46.12,46.12,16587.0,40.6829,40.6829,40.5861,40.5861,16587.0
2021-01-27 13:25:00,46.12,46.21,46.12,46.21,15978.0,40.5861,40.6653,40.5861,40.6653,15978.0
2021-01-27 13:30:00,46.19,46.2,46.13,46.15,13805.0,40.6477,40.6565,40.5949,40.6125,13805.0
2021-01-27 13:35:00,46.17,46.21,46.13,46.13,12721.0,40.6301,40.6653,40.5949,40.5949,12721.0
2021-01-27 13:40:00,46.13,46.13,45.97,45.99,38069.0,40.5949,40.5949,40.4541,40.4717,38069.0
2021-01-27 13:45:00,45.98,46.04,45.98,46.02,13360.0,40.4629,40.5157,40.4629,40.4981,13360.0
2021-01-27 13:50:00,46.02,46.06,45.99,46.06,6114.0,40.4981,40.5333,40.4717,40.5333,6114.0
2021-01-27 13:55:00,46.06,46.09,46.0,46.07,18837.0,40.5333,40.5597,40.4805,40.5421,18837.0
2021-01-27 14:00:00,46.07,46.24,46.05,46.17,31410.0,40.5421,40.6917,40.5245,40.6301,31410.0
2021-01-27 14:05:00,46.16,46.16,46.1,46.1,13753.0,40.6213,40.6213,40.5685,40.5685,13753.0
2021-01-27 14:10:00,46.12,46.17,46.11,46.14,10933.0,40.5861,40.6301,40.5773,40.6037,10933.0
2021-01-27 14:15:00,46.14,46.14,45.99,46.02,16134.0,40.6037,40.6037,40.4717,40.4981,16134.0
2021-01-27 14:20:00,46.03,46.06,45.98,46.03,16835.0,40.5069,40.5333,40.4629,40.5069,16835.0
2021-01-27 14:25:00,46.04,46.08,46.01,46.03,14653.0,40.5157,40.5509,40.4893,40.5069,14653.0
2021-01-27 14:30:00,46.05,46.1,45.98,46.01,28318.0,40.5245,40.5685,40.4629,40.4893,28318.0
2021-01-27 14:35:00,46.01,46.08,45.99,46.03,31932.0,40.4893,40.5509,40.4717,40.5069,31932.0
2021-01-27 14:40:00,46.02,46.13,45.99,46.09,24679.0,40.4981,40.5949,40.4717,40.5597,24679.0
2021-01-27 14:45:00,46.08,46.12,45.94,45.96,21855.0,40.5509,40.5861,40.4277,40.4453,21855.0
2021-01-27 14:50:00,45.97,46.01,45.83,45.87,39992.0,40.4541,40.4893,40.3309,40.3661,39992.0
2021-01-27 14:55:00,45.87,45.92,45.79,45.85,36195.0,40.3661,40.4101,40.2957,40.3485,36195.0
2021-01-27 15:00:00,45.85,45.89,45.8,45.84,21816.0,40.3485,40.3837,40.3045,40.3397,21816.0
2021-01-27 15:05:00,45.84,45.87,45.8,45.8,36224.0,40.3397,40.3661,40.3045,40.3045,36224.0
2021-01-27 15:10:00,45.81,45.89,45.75,45.88,32930.0,40.3133,40.3837,40.2605,40.3749,32930.0
2021-01-27 15:15:00,45.88,45.88,45.77,45.79,25192.0,40.3749,40.3749,40.2781,40.2957,25192.0
2021-01-27 15:20:00,45.78,45.84,45.72,45.72,25894.0,40.2869,40.3397,40.2341,40.2341,25894.0
2021-01-27 15:25:00,45.74,45.78,45.61,45.67,45521.0,40.2517,40.2869,40.1373,40.1901,45521.0
2021-01-27 15:30:00,45.67,45.71,45.59,45.63,58212.0,40.1901,40.2253,40.1197,40.1549,58212.0
2021-01-27 15:35:00,45.68,45.69,45.51,45.6,54605.0,40.1989,40.2077,40.0493,40.1285,54605.0
2021-01-27 15:40:00,45.59,45.65,45.56,45.6,49497.0,40.1197,40.1725,40.0933,40.1285,49497.0
2021-01-27 15:45:00,45.6,45.74,45.57,45.68,58337.0,40.1285,40.2517,40.1021,40.1989,58337.0
2021-01-27 15:50:00,45.67,45.74,45.63,45.68,102268.0,40.1901,40.2517,40.1549,40.1989,102268.0
2021-01-27 15:55:00,45.69,45.76,45.64,45.68,91284.0,40.2077,40.2693,40.1637,40.1989,91284.0
2021-01-28 09:30:00,45.77,46.11,45.72,45.91,43004.0,40.2781,40.5773,40.2341,40.4013,43004.0
2021-01-28 09:35:00,45.9,45.9,45.6,45.64,33350.0,40.3925,40.3925,40.1285,40.1637,33350.0
2021-01-28 09:40:00,45.63,46.07,45.63,45.99,69162.0,40.1549,40.5421,40.1549,40.4717,69162.0
2021-01-28 09:45:00,46.0,46.04,45.84,45.92,53570.0,40.4805,40.5157,40.3397,40.4101,53570.0
2021-01-28 09:50:00,45.93,46.05,45.9,45.98,54026.0,40.4189,40.5245,40.3925,40.4629,54026.0
2021-01-28 09:55:00,45.99,46.06,45.89,46.04,41368.0,40.4717,40.5333,40.3837,40.5157,41368.0
2021-01-28 10:00:00,46.05,46.26,46.03,46.17,43274.0,40.5245,40.7093,40.5069,40.6301,43274.0
2021-01-28 10:05:00,46.17,46.25,46.04,46.06,43862.0,40.6301,40.7005,40.5157,40.5333,43862.0
2021-01-28 10:10:00,46.07,46.14,46.07,46.14,17973.0,40.5421,40.6037,40.5421,40.6037,17973.0
2021-01-28 10:15:00,46.14,46.21,46.13,46.15,31067.0,40.6037,40.6653,40.5949,40.6125,31067.0
2021-01-28 10:20:00,46.15,46.22,46.14,46.15,35836.0,40.6125,40.6741,40.6037,40.6125,35836.0
2021-01-28 10:25:00,46.16,46.18,46.01,46.01,23773.0,40.6213,40.6389,40.4893,40.4893,23773.0
2021-01-28 10:30:00,46.01,46.04,45.96,45.98,35009.0,40.4893,40.5157,40.4453,40.4629,35009.0
2021-01-28 10:35:00,46.01,46.02,45.86,45.87,17894.0,40.4893,40.4981,40.3573,40.3661,17894.0
2021-01-28 10:40:00,45.89,45.9,45.72,45.81,58913.0,40.3837,40.3925,40.2341,40.3133,58913.0
2021-01-28 10:45:00,45.8,45.86,45.74,45.79,81978.0,40.3045,40.3573,40.2517,40.2957,81978.0
2021-01-28 10:50:00,45.78,45.8,45.64,45.7,46533.0,40.2869,40.3045,40.1637,40.2165,46533.0
2021-01-28 10:55:00,45.74,45.76,45.69,45.75,16692.0,40.2517,40.2693,40.2077,40.2605,16692.0
2021-01-28 11:00:00,45.76,45.8,45.73,45.8,45695.0,40.2693,40.3045,40.2429,40.3045,45695.0
2021-01-28 11:05:00,45.79,45.84,45.74,45.81,43829.0,40.2957,40.3397,40.2517,40.3133,43829.0
2021-01-28 11:10:00,45.8,45.83,45.66,45.71,27072.0,40.3045,40.3309,40.1813,40.2253,27072.0
2021-01-28 11:15:00,45.72,45.75,45.69,45.74,7233.0,40.2341,40.2605,40.2077,40.2517,7233.0
2021-01-28 11:20:00,45.75,45.76,45.69,45.74,20294.0,40.2605,40.2693,40.2077,40.2517,20294.0
2021-01-28 11:25:00,45.75,45.8,45.7,45.7,21322.0,40.2605,40.3045,40.2165,40.2165,21322.0
2021-01-28 11:30:00,45.71,45.72,45.6,45.6,21748.0,40.2253,40.2341,40.1285,40.1285,21748.0
2021-01-28 11:35:00,45.6,45.62,45.55,45.55,12414.0,40.1285,40.1461,40.0845,40.0845,12414.0
2021-01-28 11:40:00,45.56,45.63,45.51,45.63,21164.0,40.0933,40.1549,40.0493,40.1549,21164.0
2021-01-28 11:45:00,45.64,45.64,45.54,45.54,14275.0,40.1637,40.1637,40.0757,40.0757,14275.0
2021-01-28 11:50:00,45.54,45.58,45.54,45.58,13876.0,40.0757,40.1109,40.0757,40.1109,13876.0
2021-01-28 11:55:00,45.58,45.63,45.58,45.6,12046.0,40.1109,40.1549,40.1109,40.1285,12046.0
2021-01-28 12:00:00,45.61,45.7,45.61,45.68,17045.0,40.1373,40.2165,40.1373,40.1989,17045.0
2021-01-28 12:05:00,45.69,45.78,45.69,45.78,17048.0,40.2077,40.2869,40.2077,40.2869,17048.0
2021-01-28 12:10:00,45.78,45.78,45.71,45.72,10534.0,40.2869,40.2869,40.2253,40.2341,10534.0
2021-01-28 12:15:00,45.73,45.74,45.7,45.72,12497.0,40.2429,40.2517,40.2165,40.2341,12497.0
2021-01-28 12:20:00,45.72,45.73,45.71,45.71,9708.0,40.2341,40.2429,40.2253,40.2253,9708.0
2021-01-28 12:25:00,45.7,45.79,45.7,45.78,10154.0,40.2165,40.2957,40.2165,40.2869,10154.0
2021-01-28 12:30:00,45.79,45.86,45.79,45.81,12680.0,40.2957,40.3573,40.2957,40.3133,12680.0
2021-01-28 12:35:00,45.81,45.83,45.78,45.79,7300.0,40.3133,40.3309,40.2869,40.2957,7300.0
2021-01-28 12:40:00,45.76,45.81,45.76,45.8,10819.0,40.2693,40.3133,40.2693,40.3045,10819.0
2021-01-28 12:45:00,45.78,45.82,45.78,45.8,6400.0,40.2869,40.3221,40.2869,40.3045,6400.0
2021-01-28 12:50:00,45.8,45.81,45.75,45.75,10131.0,40.3045,40.3133,40.2605,40.2605,10131.0
2021-01-28 12:55:00,45.76,45.78,45.63,45.67,18659.0,40.2693,40.2869,40.1549,40.1901,18659.0
2021-01-28 13:00:00,45.68,45.75,45.68,45.71,7797.0,40.1989,40.2605,40.1989,40.2253,7797.0
2021-01-28 13:05:00,45.71,45.72,45.69,45.71,8286.0,40.2253,40.2341,40.2077,40.2253,8286.0
2021-01-28 13:10:00,45.73,45.75,45.72,45.75,7810.0,40.2429,40.2605,40.2341,40.2605,7810.0
2021-01-28 13:15:00,45.74,45.75,45.67,45.69,12873.0,40.2517,40.2605,40.1901,40.2077,12873.0
2021-01-28 13:20:00,45.69,45.69,45.62,45.68,8549.0,40.2077,40.2077,40.1461,40.1989,8549.0
2021-01-28 13:25:00,45.69,45.74,45.69,45.71,12432.0,40.2077,40.2517,40.2077,40.2253,12432.0
2021-01-28 13:30:00,45.72,45.79,45.72,45.79,4494.0,40.2341,40.2957,40.2341,40.2957,4494.0
2021-01-28 13:35:00,45.8,45.85,45.8,45.81,6072.0,40.3045,40.3485,40.3045,40.3133,6072.0
2021-01-28 13:40:00,45.79,45.81,45.79,45.8,7796.0,40.2957,40.3133,40.2957,40.3045,7796.0
2021-01-28 13:45:00,45.8,45.81,45.78,45.81,16487.0,40.3045,40.3133,40.2869,40.3133,16487.0
2021-01-28 13:50:00,45.8,45.81,45.75,45.76,21955.0,40.3045,40.3133,40.2605,40.2693,21955.0
2021-01-28 13:55:00,45.76,45.78,45.75,45.76,14580.0,40.2693,40.2869,40.2605,40.2693,14580.0
2021-01-28 14:00:00,45.77,45.78,45.76,45.78,9388.0,40.2781,40.2869,40.2693,40.2869,9388.0
2021-01-28 14:05:00,45.78,45.83,45.78,45.81,16392.0,40.2869,40.3309,40.2869,40.3133,16392.0
2021-01-28 14:10:00,45.81,45.84,45.81,45.83,7926.0,40.3133,40.3397,40.3133,40.3309,7926.0
2021-01-28 14:15:00,45.83,45.83,45.71,45.72,20907.0,40.3309,40.3309,40.2253,40.2341,20907.0
2021-01-28 14:20:00,45.72,45.76,45.7,45.76,15190.0,40.2341,40.2693,40.2165,40.2693,15190.0
2021-01-28 14:25:00,45.75,45.8,45.74,45.74,13366.0,40.2605,40.3045,40.2517,40.2517,13366.0
2021-01-28 14:30:00,45.75,45.76,45.69,45.71,14838.0,40.2605,40.2693,40.2077,40.2253,14838.0
2021-01-28 14:35:00,45.71,45.74,45.69,45.73,11573.0,40.2253,40.2517,40.2077,40.2429,11573.0
2021-01-28 14:40:00,45.74,45.75,45.65,45.71,22220.0,40.2517,40.2605,40.1725,40.2253,22220.0
2021-01-28 14:45:00,45.72,45.74,45.69,45.72,15685.0,40.2341,40.2517,40.2077,40.2341,15685.0
2021-01-28 14:50:00,45.73,45.76,45.69,45.73,10206.0,40.2429,40.2693,40.2077,40.2429,10206.0
2021-01-28 14:55:00,45.72,45.75,45.69,45.75,6600.0,40.2341,40.2605,40.2077,40.2605,6600.0
2021-01-28 15:00:00,45.75,45.75,45.68,45.7,13082.0,40.2605,40.2605,40.1989,40.2165,13082.0
2021-01-28 15:05:00,45.69,45.74,45.69,45.73,12780.0,40.2077,40.2517,40.2077,40.2429,12780.0
2021-01-28 15:10:00,45.72,45.77,45.7,45.72,15477.0,40.2341,40.2781,40.2165,40.2341,15477.0
2021-01-28 15:15:00,45.73,45.73,45.65,45.67,16063.0,40.2429,40.2429,40.1725,40.1901,16063.0
2021-01-28 15:20:00,45.67,45.69,45.62,45.65,17771.0,40.1901,40.2077,40.1461,40.1725,17771.0
2021-01-28 15:25:00,45.66,45.71,45.65,45.69,11792.0,40.1813,40.2253,40.1725,40.2077,11792.0
2021-01-28 15:30:00,45.68,45.72,45.58,45.6,33217.0,40.1989,40.2341,40.1109,40.1285,33217.0
2021-01-28 15:35:00,45.59,45.6,45.53,45.58,26991.0,40.1197,40.1285,40.0669,40.1109,26991.0
2021-01-28 15:40:00,45.6,45.61,45.53,45.54,25067.0,40.1285,40.1373,40.0669,40.0757,25067.0
2021-01-28 15:45:00,45.54,45.58,45.5,45.54,16088.0,40.0757,40.1109,40.0405,40.0757,16088.0
2021-01-28 15:50:00,45.53,45.62,45.48,45.52,110945.0,40.0669,40.1461,40.0229,40.0581,110945.0
2021-01-28 15:55:00,45.51,45.51,45.32,45.33,89449.0,40.0493,40.0493,39.8821,39.8909,89449.0
2021-01-29 09:30:00,44.95,45.07,44.79,44.9,34850.0,39.5565,39.6621,39.4157,39.5125,34850.0
2021-01-29 09:35:00,44.9,44.99,44.85,44.94,35192.0,39.5125,39.5917,39.4685,39.5477,35192.0
2021-01-29 09:40:00,44.92,44.92,44.74,44.82,63796.0,39.5301,39.5301,39.3717,39.4421,63796.0
2021-01-29 09:45:00,44.8,44.9,44.8,44.86,33633.0,39.4245,39.5125,39.4245,39.4773,33633.0
2021-01-29 09:50:00,44.84,44.96,44.8,44.94,31845.0,39.4597,39.5653,39.4245,39.5477,31845.0
2021-01-29 09:55:00,45.0,45.1,44.97,45.01,27628.0,39.6005,39.6885,39.5741,39.6093,27628.0
2021-01-29 10:00:00,45.03,45.06,44.93,44.97,23764.0,39.6269,39.6533,39.5389,39.5741,23764.0
2021-01-29 10:05:00,44.97,45.04,44.88,45.04,36564.0,39.5741,39.6357,39.4949,39.6357,36564.0
2021-01-29 10:10:00,45.05,45.19,45.05,45.12,17775.0,39.6445,39.7677,39.6445,39.7061,17775.0
2021-01-29 10:15:00,45.12,45.17,45.06,45.15,25134.0,39.7061,39.7501,39.6533,39.7325,25134.0
2021-01-29 10:20:00,45.14,45.33,45.14,45.33,15536.0,39.7237,39.8909,39.7237,39.8909,15536.0
2021-01-29 10:25:00,45.33,45.33,45.27,45.33,11500.0,39.8909,39.8909,39.8381,39.8909,11500.0
2021-01-29 10:30:00,45.31,45.37,45.28,45.28,20876.0,39.8733,39.9261,39.8469,39.8469,20876.0
2021-01-29 10:35:00,45.27,45.28,45.19,45.19,10762.0,39.8381,39.8469,39.7677,39.7677,10762.0
2021-01-29 10:40:00,45.17,45.18,45.07,45.07,19458.0,39.7501,39.7589,39.6621,39.6621,19458.0
2021-01-29 10:45:00,45.07,45.17,45.02,45.15,11264.0,39.6621,39.7501,39.6181,39.7325,11264.0
2021-01-29 10:50:00,45.14,45.18,45.05,45.05,12368.0,39.7237,39.7589,39.6445,39.6445,12368.0
2021-01-29 10:55:00,45.05,45.14,45.04,45.12,12100.0,39.6445,39.7237,39.6357,39.7061,12100.0
2021-01-29 11:00:00,45.11,45.14,45.01,45.04,17436.0,39.6973,39.7237,39.6093,39.6357,17436.0
2021-01-29 11:05:00,45.03,45.05,45.01,45.05,9452.0,39.6269,39.6445,39.6093,39.6445,9452.0
2021-01-29 11:10:00,45.05,45.05,44.88,44.88,9232.0,39.6445,39.6445,39.4949,39.4949,9232.0
2021-01-29 11:15:00,44.87,44.9,44.85,44.87,6152.0,39.4861,39.5125,39.4685,39.4861,6152.0
2021-01-29 11:20:00,44.85,44.93,44.83,44.91,7400.0,39.4685,39.5389,39.4509,39.5213,7400.0
2021-01-29 11:25:00,44.92,44.95,44.86,44.89,16889.0,39.5301,39.5565,39.4773,39.5037,16889.0
2021-01-29 11:30:00,44.9,44.92,44.83,44.88,24134.0,39.5125,39.5301,39.4509,39.4949,24134.0
2021-01-29 11:35:00,44.91,44.95,44.87,44.95,24000.0,39.5213,39.5565,39.4861,39.5565,24000.0
2021-01-29 11:40:00,44.95,44.98,44.92,44.95,10254.0,39.5565,39.5829,39.5301,39.5565,10254.0
2021-01-29 11:45:00,44.94,45.03,44.92,44.99,19009.0,39.5477,39.6269,39.5301,39.5917,19009.0
2021-01-29 11:50:00,44.97,44.99,44.95,44.97,7560.0,39.5741,39.5917,39.5565,39.5741,7560.0
2021-01-29 11:55:00,45.0,45.12,45.0,45.12,26885.0,39.6005,39.7061,39.6005,39.7061,26885.0
2021-01-29 12:00:00,45.12,45.15,45.11,45.12,20089.0,39.7061,39.7325,39.6973,39.7061,20089.0
2021-01-29 12:05:00,45.13,45.13,45.05,45.08,14630.0,39.7149,39.7149,39.6445,39.6709,14630.0
2021-01-29 12:10:00,45.1,45.14,45.04,45.04,8509.0,39.6885,39.7237,39.6357,39.6357,8509.0
2021-01-29 12:15:00,45.03,45.03,44.96,44.96,16252.0,39.6269,39.6269,39.5653,39.5653,16252.0
2021-01-29 12:20:00,44.96,44.96,44.88,44.88,13175.0,39.5653,39.5653,39.4949,39.4949,13175.0
2021-01-29 12:25:00,44.88,44.93,44.86,44.87,25645.0,39.4949,39.5389,39.4773,39.4861,25645.0
2021-01-29 12:30:00,44.87,44.92,44.87,44.88,5196.0,39.4861,39.5301,39.4861,39.4949,5196.0
2021-01-29 12:35:00,44.88,44.92,44.75,44.77,19539.0,39.4949,39.5301,39.3805,39.3981,19539.0
2021-01-29 12:40:00,44.79,44.88,44.79,44.84,26209.0,39.4157,39.4949,39.4157,39.4597,26209.0
2021-01-29 12:45:00,44.86,44.87,44.7,44.7,24661.0,39.4773,39.4861,39.3365,39.3365,24661.0
2021-01-29 12:50:00,44.72,44.85,44.69,44.85,34070.0,39.3541,39.4685,39.3277,39.4685,34070.0
2021-01-29 12:55:00,44.82,44.82,44.68,44.69,11771.0,39.4421,39.4421,39.3189,39.3277,11771.0
2021-01-29 13:00:00,44.69,44.76,44.64,44.69,20481.0,39.3277,39.3893,39.2837,39.3277,20481.0
2021-01-29 13:05:00,44.68,44.77,44.66,44.73,13820.0,39.3189,39.3981,39.3013,39.3629,13820.0
2021-01-29 13:10:00,44.72,44.74,44.67,44.7,11956.0,39.3541,39.3717,39.3101,39.3365,11956.0
2021-01-29 13:15:00,44.71,44.71,44.6,44.62,25032.0,39.3453,39.3453,39.2485,39.2661,25032.0
2021-01-29 13:20:00,44.62,44.7,44.62,44.65,19005.0,39.2661,39.3365,39.2661,39.2925,19005.0
2021-01-29 13:25:00,44.64,44.85,44.64,44.84,29664.0,39.2837,39.4685,39.2837,39.4597,29664.0
2021-01-29 13:30:00,44.85,44.85,44.79,44.83,11227.0,39.4685,39.4685,39.4157,39.4509,11227.0
2021-01-29 13:35:00,44.83,44.83,44.77,44.8,10028.0,39.4509,39.4509,39.3981,39.4245,10028.0
2021-01-29 13:40:00,44.79,44.83,44.74,44.8,16581.0,39.4157,39.4509,39.3717,39.4245,16581.0
2021-01-29 13:45:00,44.8,44.84,44.71,44.72,13925.0,39.4245,39.4597,39.3453,39.3541,13925.0
2021-01-29 13:50:00,44.72,44.73,44.67,44.68,11119.0,39.3541,39.3629,39.3101,39.3189,11119.0
2021-01-29 13:55:00,44.69,44.73,44.66,44.68,22282.0,39.3277,39.3629,39.3013,39.3189,22282.0
2021-01-29 14:00:00,44.69,44.88,44.69,44.82,18810.0,39.3277,39.4949,39.3277,39.4421,18810.0
2021-01-29 14:05:00,44.82,44.91,44.81,44.91,18793.0,39.4421,39.5213,39.4333,39.5213,18793.0
2021-01-29 14:10:00,44.9,44.9,44.84,44.87,12913.0,39.5125,39.5125,39.4597,39.4861,12913.0
2021-01-29 14:15:00,44.86,44.86,44.81,44.81,9131.0,39.4773,39.4773,39.4333,39.4333,9131.0
2021-01-29 14:20:00,44.8,44.81,44.75,44.8,10123.0,39.4245,39.4333,39.3805,39.4245,10123.0
2021-01-29 14:25:00,44.8,44.8,44.7,44.73,12549.0,39.4245,39.4245,39.3365,39.3629,12549.0
2021-01-29 14:30:00,44.73,44.73,44.6,44.6,19777.0,39.3629,39.3629,39.2485,39.2485,19777.0
2021-01-29 14:35:00,44.61,44.65,44.59,44.59,15037.0,39.2573,39.2925,39.2397,39.2397,15037.0
2021-01-29 14:40:00,44.58,44.66,44.53,44.63,15151.0,39.2309,39.3013,39.1869,39.2749,15151.0
2021-01-29 14:45:00,44.63,44.64,44.57,44.59,8419.0,39.2749,39.2837,39.2221,39.2397,8419.0
2021-01-29 14:50:00,44.59,44.64,44.59,44.6,9277.0,39.2397,39.2837,39.2397,39.2485,9277.0
2021-01-29 14:55:00,44.6,44.64,44.59,44.6,11029.0,39.2485,39.2837,39.2397,39.2485,11029.0
2021-01-29 15:00:00,44.62,44.8,44.61,44.77,25075.0,39.2661,39.4245,39.2573,39.3981,25075.0
2021-01-29 15:05:00,44.78,44.79,44.75,44.78,13768.0,39.4069,39.4157,39.3805,39.4069,13768.0
2021-01-29 15:10:00,44.79,44.85,44.79,44.82,8373.0,39.4157,39.4685,39.4157,39.4421,8373.0
2021-01-29 15:15:00,44.83,44.85,44.81,44.83,14143.0,39.4509,39.4685,39.4333,39.4509,14143.0
2021-01-29 15:20:00,44.84,44.9,44.84,44.86,6514.0,39.4597,39.5125,39.4597,39.4773,6514.0
2021-01-29 15:25:00,44.87,44.88,44.79,44.79,7046.0,39.4861,39.4949,39.4157,39.4157,7046.0
2021-01-29 15:30:00,44.79,44.86,44.79,44.83,25015.0,39.4157,39.4773,39.4157,39.4509,25015.0
2021-01-29 15:35:00,44.82,44.83,44.65,44.65,16180.0,39.4421,39.4509,39.2925,39.2925,16180.0
2021-01-29 15:40:00,44.64,44.66,44.61,44.61,17095.0,39.2837,39.3013,39.2573,39.2573,17095.0
2021-01-29 15:45:00,44.6,44.6,44.53,44.54,31853.0,39.2485,39.2485,39.1869,39.1957,31853.0
2021-01-29 15:50:00,44.54,44.73,44.49,44.71,86380.0,39.1957,39.3629,39.1517,39.3453,86380.0
2021-01-29 15:55:00,44.72,44.86,44.51,44.59,116314.0,39.3541,39.4773,39.1693,39.2397,116314.0
2021-02-01 09:30:00,44.92,44.92,44.67,44.75,29559.0,39.5301,39.5301,39.3101,39.3805,29559.0
2021-02-01 09:35:00,44.79,44.95,44.74,44.94,27007.0,39.4157,39.5565,39.3717,39.5477,27007.0
2021-02-01 09:40:00,44.97,45.03,44.91,44.93,20463.0,39.5741,39.6269,39.5213,39.5389,20463.0
2021-02-01 09:45:00,44.93,44.93,44.8,44.83,14297.0,39.5389,39.5389,39.4245,39.4509,14297.0
2021-02-01 09:50:00,44.83,44.85,44.68,44.69,19405.0,39.4509,39.4685,39.3189,39.3277,19405.0
2021-02-01 09:55:00,44.69,44.87,44.68,44.85,15955.0,39.3277,39.4861,39.3189,39.4685,15955.0
2021-02-01 10:00:00,44.85,44.89,44.75,44.78,14768.0,39.4685,39.5037,39.3805,39.4069,14768.0
2021-02-01 10:05:00,44.79,44.83,44.73,44.73,16667.0,39.4157,39.4509,39.3629,39.3629,16667.0
2021-02-01 10:10:00,44.73,44.84,44.71,44.82,11792.0,39.3629,39.4597,39.3453,39.4421,11792.0
2021-02-01 10:15:00,44.82,44.85,44.75,44.83,14864.0,39.4421,39.4685,39.3805,39.4509,14864.0
2021-02-01 10:20:00,44.83,44.83,44.78,44.83,7602.0,39.4509,39.4509,39.4069,39.4509,7602.0
2021-02-01 10:25:00,44.82,44.83,44.78,44.78,10105.0,39.4421,39.4509,39.4069,39.4069,10105.0
2021-02-01 10:30:00,44.79,44.97,44.79,44.96,9750.0,39.4157,39.5741,39.4157,39.5653,9750.0
2021-02-01 10:35:00,44.96,44.97,44.89,44.93,11494.0,39.5653,39.5741,39.5037,39.5389,11494.0
2021-02-01 10:40:00,44.93,45.06,44.92,45.05,16702.0,39.5389,39.6533,39.5301,39.6445,16702.0
2021-02-01 10:45:00,45.05,45.07,44.97,44.99,15890.0,39.6445,39.6621,39.5741,39.5917,15890.0
2021-02-01 10:50:00,44.99,45.01,44.93,44.95,9124.0,39.5917,39.6093,39.5389,39.5565,9124.0
2021-02-01 10:55:00,44.96,44.96,44.86,44.86,10351.0,39.5653,39.5653,39.4773,39.4773,10351.0
2021-02-01 11:00:00,44.87,44.9,44.84,44.89,13528.0,39.4861,39.5125,39.4597,39.5037,13528.0
2021-02-01 11:05:00,44.89,45.05,44.89,45.01,15902.0,39.5037,39.6445,39.5037,39.6093,15902.0
2021-02-01 11:10:00,45.01,45.09,45.0,45.06,8521.0,39.6093,39.6797,39.6005,39.6533,8521.0
2021-02-01 11:15:00,45.07,45.1,45.06,45.1,6027.0,39.6621,39.6885,39.6533,39.6885,6027.0
2021-02-01 11:20:00,45.11,45.22,45.11,45.22,11467.0,39.6973,39.7941,39.6973,39.7941,11467.0
2021-02-01 11:25:00,45.24,45.34,45.23,45.32,28180.0,39.8117,39.8997,39.8029,39.8821,28180.0
2021-02-01 11:30:00,45.32,45.4,45.31,45.4,15695.0,39.8821,39.9525,39.8733,39.9525,15695.0
2021-02-01 11:35:00,45.39,45.39,45.31,45.37,28950.0,39.9437,39.9437,39.8733,39.9261,28950.0
2021-02-01 11:40:00,45.38,45.44,45.36,45.44,9083.0,39.9349,39.9877,39.9173,39.9877,9083.0
2021-02-01 11:45:00,45.45,45.48,45.42,45.42,8397.0,39.9965,40.0229,39.9701,39.9701,8397.0
2021-02-01 11:50:00,45.42,45.46,45.38,45.42,15058.0,39.9701,40.0053,39.9349,39.9701,15058.0
2021-02-01 11:55:00,45.42,45.43,45.35,45.36,5920.0,39.9701,39.9789,39.9085,39.9173,5920.0
2021-02-01 12:00:00,45.38,45.48,45.38,45.47,9829.0,39.9349,40.0229,39.9349,40.0141,9829.0
2021-02-01 12:05:00,45.46,45.46,45.41,45.45,7179.0,40.0053,40.0053,39.9613,39.9965,7179.0
2021-02-01 12:10:00,45.45,45.48,45.43,45.46,14563.0,39.9965,40.0229,39.9789,40.0053,14563.0
2021-02-01 12:15:00,45.46,45.47,45.45,45.46,11787.0,40.0053,40.0141,39.9965,40.0053,11787.0
2021-02-01 12:20:00,45.45,45.45,45.42,45.44,9948.0,39.9965,39.9965,39.9701,39.9877,9948.0
2021-02-01 12:25:00,45.46,45.46,45.42,45.42,11597.0,40.0053,40.0053,39.9701,39.9701,11597.0
2021-02-01 12:30:00,45.44,45.44,45.4,45.41,6197.0,39.9877,39.9877,39.9525,39.9613,6197.0
2021-02-01 12:35:00,45.41,45.47,45.4,45.47,16814.0,39.9613,40.0141,39.9525,40.0141,16814.0
2021-02-01 12:40:00,45.47,45.47,45.4,45.41,11438.0,40.0141,40.0141,39.9525,39.9613,11438.0
2021-02-01 12:45:00,45.42,45.49,45.42,45.49,3900.0,39.9701,40.0317,39.9701,40.0317,3900.0
2021-02-01 12:50:00,45.49,45.51,45.48,45.49,10406.0,40.0317,40.0493,40.0229,40.0317,10406.0
2021-02-01 12:55:00,45.49,45.54,45.49,45.53,6780.0,40.0317,40.0757,40.0317,40.0669,6780.0
2021-02-01 13:00:00,45.54,45.54,45.51,45.51,5400.0,40.0757,40.0757,40.0493,40.0493,5400.0
2021-02-01 13:05:00,45.51,45.52,45.49,45.5,9763.0,40.0493,40.0581,40.0317,40.0405,9763.0
2021-02-01 13:10:00,45.5,45.5,45.44,45.47,8575.0,40.0405,40.0405,39.9877,40.0141,8575.0
2021-02-01 13:15:00,45.47,45.55,45.46,45.55,11982.0,40.0141,40.0845,40.0053,40.0845,11982.0
2021-02-01 13:20:00,45.54,45.57,45.52,45.53,12568.0,40.0757,40.1021,40.0581,40.0669,12568.0
2021-02-01 13:25:00,45.53,45.54,45.52,45.53,2200.0,40.0669,40.0757,40.0581,40.0669,2200.0
2021-02-01 13:30:00,45.53,45.58,45.53,45.58,7615.0,40.0669,40.1109,40.0669,40.1109,7615.0
2021-02-01 13:35:00,45.57,45.57,45.52,45.53,5390.0,40.1021,40.1021,40.0581,40.0669,5390.0
2021-02-01 13:40:00,45.52,45.53,45.51,45.52,4952.0,40.0581,40.0669,40.0493,40.0581,4952.0
2021-02-01 13:45:00,45.54,45.54,45.49,45.5,4700.0,40.0757,40.0757,40.0317,40.0405,4700.0
2021-02-01 13:50:00,45.49,45.5,45.47,45.47,2803.0,40.0317,40.0405,40.0141,40.0141,2803.0
2021-02-01 13:55:00,45.46,45.51,45.44,45.49,8585.0,40.0053,40.0493,39.9877,40.0317,8585.0
2021-02-01 14:00:00,45.49,45.5,45.43,45.44,10740.0,40.0317,40.0405,39.9789,39.9877,10740.0
2021-02-01 14:05:00,45.43,45.46,45.42,45.43,7999.0,39.9789,40.0053,39.9701,39.9789,7999.0
2021-02-01 14:10:00,45.44,45.46,45.41,45.43,10122.0,39.9877,40.0053,39.9613,39.9789,10122.0
2021-02-01 14:15:00,45.45,45.56,45.45,45.55,14356.0,39.9965,40.0933,39.9965,40.0845,14356.0
2021-02-01 14:20:00,45.53,45.55,45.51,45.52,4467.0,40.0669,40.0845,40.0493,40.0581,4467.0
2021-02-01 14:25:00,45.51,45.54,45.51,45.54,12940.0,40.0493,40.0757,40.0493,40.0757,12940.0
2021-02-01 14:30:00,45.54,45.58,45.54,45.58,8702.0,40.0757,40.1109,40.0757,40.1109,8702.0
2021-02-01 14:35:00,45.58,45.62,45.58,45.6,9358.0,40.1109,40.1461,40.1109,40.1285,9358.0
2021-02-01 14:40:00,45.6,45.61,45.6,45.6,5045.0,40.1285,40.1373,40.1285,40.1285,5045.0
2021-02-01 14:45:00,45.59,45.6,45.56,45.56,4146.0,40.1197,40.1285,40.0933,40.0933,4146.0
2021-02-01 14:50:00,45.56,45.58,45.54,45.55,6921.0,40.0933,40.1109,40.0757,40.0845,6921.0
2021-02-01 14:55:00,45.54,45.54,45.49,45.52,10730.0,40.0757,40.0757,40.0317,40.0581,10730.0
2021-02-01 15:00:00,45.53,45.54,45.5,45.51,9875.0,40.0669,40.0757,40.0405,40.0493,9875.0
2021-02-01 15:05:00,45.51,45.51,45.46,45.51,14489.0,40.0493,40.0493,40.0053,40.0493,14489.0
2021-02-01 15:10:00,45.5,45.5,45.42,45.44,6543.0,40.0405,40.0405,39.9701,39.9877,6543.0
2021-02-01 15:15:00,45.44,45.47,45.41,45.42,9001.0,39.9877,40.0141,39.9613,39.9701,9001.0
2021-02-01 15:20:00,45.43,45.43,45.35,45.38,9477.0,39.9789,39.9789,39.9085,39.9349,9477.0
2021-02-01 15:25:00,45.38,45.49,45.38,45.48,31549.0,39.9349,40.0317,39.9349,40.0229,31549.0
2021-02-01 15:30:00,45.48,45.51,45.44,45.5,36140.0,40.0229,40.0493,39.9877,40.0405,36140.0
2021-02-01 15:35:00,45.5,45.56,45.49,45.51,15833.0,40.0405,40.0933,40.0317,40.0493,15833.0
2021-02-01 15:40:00,45.5,45.5,45.47,45.48,15533.0,40.0405,40.0405,40.0141,40.0229,15533.0
2021-02-01 15:45:00,45.46,45.52,45.46,45.49,42725.0,40.0053,40.0581,40.0053,40.0317,42725.0
2021-02-01 15:50:00,45.46,45.57,45.39,45.54,102983.0,40.0053,40.1021,39.9437,40.0757,102983.0
2021-02-01 15:55:00,45.54,45.54,45.39,45.39,83241.0,40.0757,40.0757,39.9437,39.9437,83241.0
2021-02-02 09:30:00,45.52,45.69,45.44,45.65,26694.0,40.0581,40.2077,39.9877,40.1725,26694.0
2021-02-02 09:35:00,45.66,45.8,45.63,45.76,26593.0,40.1813,40.3045,40.1549,40.2693,26593.0
2021-02-02 09:40:00,45.78,45.9,45.78,45.82,35062.0,40.2869,40.3925,40.2869,40.3221,35062.0
2021-02-02 09:45:00,45.81,45.81,45.59,45.7,23008.0,40.3133,40.3133,40.1197,40.2165,23008.0
2021-02-02 09:50:00,45.72,45.72,45.51,45.63,20765.0,40.2341,40.2341,40.0493,40.1549,20765.0
2021-02-02 09:55:00,45.62,45.67,45.56,45.6,13425.0,40.1461,40.1901,40.0933,40.1285,13425.0
2021-02-02 10:00:00,45.6,45.76,45.6,45.75,9356.0,40.1285,40.2693,40.1285,40.2605,9356.0
2021-02-02 10:05:00,45.75,45.77,45.69,45.72,5204.0,40.2605,40.2781,40.2077,40.2341,5204.0
2021-02-02 10:10:00,45.72,45.72,45.59,45.64,9849.0,40.2341,40.2341,40.1197,40.1637,9849.0
2021-02-02 10:15:00,45.65,45.7,45.6,45.69,8161.0,40.1725,40.2165,40.1285,40.2077,8161.0
2021-02-02 10:20:00,45.71,45.71,45.67,45.71,9891.0,40.2253,40.2253,40.1901,40.2253,9891.0
2021-02-02 10:25:00,45.72,45.74,45.67,45.68,12216.0,40.2341,40.2517,40.1901,40.1989,12216.0
2021-02-02 10:30:00,45.67,45.74,45.67,45.72,13123.0,40.1901,40.2517,40.1901,40.2341,13123.0
2021-02-02 10:35:00,45.72,45.72,45.62,45.64,6389.0,40.2341,40.2341,40.1461,40.1637,6389.0
2021-02-02 10:40:00,45.63,45.65,45.53,45.55,12966.0,40.1549,40.1725,40.0669,40.0845,12966.0
2021-02-02 10:45:00,45.54,45.57,45.51,45.51,15333.0,40.0757,40.1021,40.0493,40.0493,15333.0
2021-02-02 10:50:00,45.52,45.56,45.47,45.5,9993.0,40.0581,40.0933,40.0141,40.0405,9993.0
2021-02-02 10:55:00,45.48,45.51,45.46,45.48,6665.0,40.0229,40.0493,40.0053,40.0229,6665.0
2021-02-02 11:00:00,45.48,45.54,45.48,45.54,8518.0,40.0229,40.0757,40.0229,40.0757,8518.0
2021-02-02 11:05:00,45.53,45.6,45.51,45.6,8477.0,40.0669,40.1285,40.0493,40.1285,8477.0
2021-02-02 11:10:00,45.6,45.65,45.6,45.61,6926.0,40.1285,40.1725,40.1285,40.1373,6926.0
2021-02-02 11:15:00,45.6,45.63,45.57,45.61,13698.0,40.1285,40.1549,40.1021,40.1373,13698.0
2021-02-02 11:20:00,45.61,45.61,45.53,45.53,6501.0,40.1373,40.1373,40.0669,40.0669,6501.0
2021-02-02 11:25:00,45.53,45.62,45.53,45.6,6595.0,40.0669,40.1461,40.0669,40.1285,6595.0
2021-02-02 11:30:00,45.59,45.62,45.58,45.62,7383.0,40.1197,40.1461,40.1109,40.1461,7383.0
2021-02-02 11:35:00,45.62,45.65,45.62,45.63,3250.0,40.1461,40.1725,40.1461,40.1549,3250.0
2021-02-02 11:40:00,45.65,45.67,45.6,45.67,7599.0,40.1725,40.1901,40.1285,40.1901,7599.0
2021-02-02 11:45:00,45.68,45.74,45.68,45.71,8466.0,40.1989,40.2517,40.1989,40.2253,8466.0
2021-02-02 11:50:00,45.71,45.75,45.71,45.73,10255.0,40.2253,40.2605,40.2253,40.2429,10255.0
2021-02-02 11:55:00,45.73,45.74,45.68,45.68,9765.0,40.2429,40.2517,40.1989,40.1989,9765.0
2021-02-02 12:00:00,45.69,45.71,45.69,45.7,6075.0,40.2077,40.2253,40.2077,40.2165,6075.0
2021-02-02 12:05:00,45.71,45.74,45.69,45.74,8557.0,40.2253,40.2517,40.2077,40.2517,8557.0
2021-02-02 12:10:00,45.74,45.78,45.72,45.77,12709.0,40.2517,40.2869,40.2341,40.2781,12709.0
2021-02-02 12:15:00,45.76,45.76,45.74,45.74,5763.0,40.2693,40.2693,40.2517,40.2517,5763.0
2021-02-02 12:20:00,45.74,45.77,45.71,45.71,14407.0,40.2517,40.2781,40.2253,40.2253,14407.0
2021-02-02 12:25:00,45.7,45.72,45.67,45.68,5930.0,40.2165,40.2341,40.1901,40.1989,5930.0
2021-02-02 12:30:00,45.69,45.69,45.65,45.67,8191.0,40.2077,40.2077,40.1725,40.1901,8191.0
2021-02-02 12:35:00,45.67,45.67,45.64,45.65,6001.0,40.1901,40.1901,40.1637,40.1725,6001.0
2021-02-02 12:40:00,45.65,45.66,45.63,45.65,13496.0,40.1725,40.1813,40.1549,40.1725,13496.0
2021-02-02 12:45:00,45.65,45.66,45.65,45.65,5780.0,40.1725,40.1813,40.1725,40.1725,5780.0
2021-02-02 12:50:00,45.65,45.65,45.63,45.63,7002.0,40.1725,40.1725,40.1549,40.1549,7002.0
2021-02-02 12:55:00,45.63,45.68,45.63,45.68,10028.0,40.1549,40.1989,40.1549,40.1989,10028.0
2021-02-02 13:00:00,45.69,45.69,45.67,45.67,8146.0,40.2077,40.2077,40.1901,40.1901,8146.0
2021-02-02 13:05:00,45.67,45.72,45.67,45.72,10266.0,40.1901,40.2341,40.1901,40.2341,10266.0
2021-02-02 13:10:00,45.72,45.72,45.69,45.69,9986.0,40.2341,40.2341,40.2077,40.2077,9986.0
2021-02-02 13:15:00,45.69,45.69,45.65,45.66,9429.0,40.2077,40.2077,40.1725,40.1813,9429.0
2021-02-02 13:20:00,45.66,45.66,45.63,45.63,14305.0,40.1813,40.1813,40.1549,40.1549,14305.0
2021-02-02 13:25:00,45.63,45.65,45.63,45.64,12748.0,40.1549,40.1725,40.1549,40.1637,12748.0
2021-02-02 13:30:00,45.63,45.68,45.63,45.68,9400.0,40.1549,40.1989,40.1549,40.1989,9400.0
2021-02-02 13:35:00,45.68,45.74,45.67,45.74,9153.0,40.1989,40.2517,40.1901,40.2517,9153.0
2021-02-02 13:40:00,45.74,45.74,45.72,45.72,10788.0,40.2517,40.2517,40.2341,40.2341,10788.0
2021-02-02 13:45:00,45.72,45.74,45.71,45.73,12251.0,40.2341,40.2517,40.2253,40.2429,12251.0
2021-02-02 13:50:00,45.72,45.73,45.71,45.73,11655.0,40.2341,40.2429,40.2253,40.2429,11655.0
2021-02-02 13:55:00,45.74,45.78,45.74,45.78,7468.0,40.2517,40.2869,40.2517,40.2869,7468.0
2021-02-02 14:00:00,45.78,45.78,45.76,45.76,7555.0,40.2869,40.2869,40.2693,40.2693,7555.0
2021-02-02 14:05:00,45.76,45.79,45.76,45.79,7209.0,40.2693,40.2957,40.2693,40.2957,7209.0
2021-02-02 14:10:00,45.78,45.79,45.78,45.79,5093.0,40.2869,40.2957,40.2869,40.2957,5093.0
2021-02-02 14:15:00,45.79,45.79,45.78,45.79,7401.0,40.2957,40.2957,40.2869,40.2957,7401.0
2021-02-02 14:20:00,45.8,45.83,45.8,45.83,6795.0,40.3045,40.3309,40.3045,40.3309,6795.0
2021-02-02 14:25:00,45.83,45.83,45.79,45.8,8210.0,40.3309,40.3309,40.2957,40.3045,8210.0
2021-02-02 14:30:00,45.81,45.83,45.8,45.83,4500.0,40.3133,40.3309,40.3045,40.3309,4500.0
2021-02-02 14:35:00,45.84,45.86,45.83,45.85,5300.0,40.3397,40.3573,40.3309,40.3485,5300.0
2021-02-02 14:40:00,45.85,45.91,45.84,45.9,13215.0,40.3485,40.4013,40.3397,40.3925,13215.0
2021-02-02 14:45:00,45.9,45.9,45.87,45.88,10881.0,40.3925,40.3925,40.3661,40.3749,10881.0
2021-02-02 14:50:00,45.88,45.92,45.85,45.88,26845.0,40.3749,40.4101,40.3485,40.3749,26845.0
2021-02-02 14:55:00,45.88,45.88,45.83,45.88,13102.0,40.3749,40.3749,40.3309,40.3749,13102.0
2021-02-02 15:00:00,45.88,45.88,45.79,45.79,19217.0,40.3749,40.3749,40.2957,40.2957,19217.0
2021-02-02 15:05:00,45.79,45.79,45.74,45.75,13530.0,40.2957,40.2957,40.2517,40.2605,13530.0
2021-02-02 15:10:00,45.75,45.75,45.7,45.71,11277.0,40.2605,40.2605,40.2165,40.2253,11277.0
2021-02-02 15:15:00,45.7,45.79,45.7,45.76,13100.0,40.2165,40.2957,40.2165,40.2693,13100.0
2021-02-02 15:20:00,45.76,45.86,45.76,45.85,14473.0,40.2693,40.3573,40.2693,40.3485,14473.0
2021-02-02 15:25:00,45.85,45.88,45.85,45.86,11540.0,40.3485,40.3749,40.3485,40.3573,11540.0
2021-02-02 15:30:00,45.85,45.87,45.85,45.87,16117.0,40.3485,40.3661,40.3485,40.3661,16117.0
2021-02-02 15:35:00,45.87,45.89,45.84,45.86,17978.0,40.3661,40.3837,40.3397,40.3573,17978.0
2021-02-02 15:40:00,45.86,45.9,45.85,45.86,29912.0,40.3573,40.3925,40.3485,40.3573,29912.0
2021-02-02 15:45:00,45.85,45.87,45.83,45.85,18606.0,40.3485,40.3661,40.3309,40.3485,18606.0
2021-02-02 15:50:00,45.85,45.93,45.79,45.89,96946.0,40.3485,40.4189,40.2957,40.3837,96946.0
2021-02-02 15:55:00,45.88,45.9,45.82,45.82,54914.0,40.3749,40.3925,40.3221,40.3221,54914.0
2021-02-03 09:30:00,45.79,45.79,45.59,45.69,18076.0,40.2957,40.2957,40.1197,40.2077,18076.0
2021-02-03 09:35:00,45.7,45.72,45.56,45.71,15261.0,40.2165,40.2341,40.0933,40.2253,15261.0
2021-02-03 09:40:00,45.74,45.75,45.67,45.68,8792.0,40.2517,40.2605,40.1901,40.1989,8792.0
2021-02-03 09:45:00,45.68,45.75,45.61,45.75,18638.0,40.1989,40.2605,40.1373,40.2605,18638.0
2021-02-03 09:50:00,45.77,45.82,45.73,45.81,11305.0,40.2781,40.3221,40.2429,40.3133,11305.0
2021-02-03 09:55:00,45.82,45.86,45.81,45.84,18083.0,40.3221,40.3573,40.3133,40.3397,18083.0
2021-02-03 10:00:00,45.84,45.87,45.77,45.77,65944.0,40.3397,40.3661,40.2781,40.2781,65944.0
2021-02-03 10:05:00,45.77,45.78,45.71,45.71,7752.0,40.2781,40.2869,40.2253,40.2253,7752.0
2021-02-03 10:10:00,45.71,45.71,45.63,45.63,9831.0,40.2253,40.2253,40.1549,40.1549,9831.0
2021-02-03 10:15:00,45.66,45.69,45.63,45.65,6533.0,40.1813,40.2077,40.1549,40.1725,6533.0
2021-02-03 10:20:00,45.65,45.73,45.62,45.73,7294.0,40.1725,40.2429,40.1461,40.2429,7294.0
2021-02-03 10:25:00,45.74,45.74,45.67,45.67,9900.0,40.2517,40.2517,40.1901,40.1901,9900.0
2021-02-03 10:30:00,45.67,45.72,45.67,45.69,8684.0,40.1901,40.2341,40.1901,40.2077,8684.0
2021-02-03 10:35:00,45.69,45.69,45.58,45.65,26855.0,40.2077,40.2077,40.1109,40.1725,26855.0
2021-02-03 10:40:00,45.65,45.71,45.63,45.66,11877.0,40.1725,40.2253,40.1549,40.1813,11877.0
2021-02-03 10:45:00,45.66,45.7,45.65,45.7,5692.0,40.1813,40.2165,40.1725,40.2165,5692.0
2021-02-03 10:50:00,45.69,45.75,45.66,45.74,9742.0,40.2077,40.2605,40.1813,40.2517,9742.0
2021-02-03 10:55:00,45.74,45.77,45.71,45.74,10158.0,40.2517,40.2781,40.2253,40.2517,10158.0
2021-02-03 11:00:00,45.74,45.81,45.74,45.76,6302.0,40.2517,40.3133,40.2517,40.2693,6302.0
2021-02-03 11:05:00,45.77,45.77,45.71,45.72,6402.0,40.2781,40.2781,40.2253,40.2341,6402.0
2021-02-03 11:10:00,45.71,45.72,45.65,45.68,6000.0,40.2253,40.2341,40.1725,40.1989,6000.0
2021-02-03 11:15:00,45.67,45.71,45.67,45.71,10419.0,40.1901,40.2253,40.1901,40.2253,10419.0
2021-02-03 11:20:00,45.72,45.8,45.72,45.79,5236.0,40.2341,40.3045,40.2341,40.2957,5236.0
2021-02-03 11:25:00,45.8,45.82,45.78,45.82,10479.0,40.3045,40.3221,40.2869,40.3221,10479.0
2021-02-03 11:30:00,45.83,45.83,45.76,45.76,8384.0,40.3309,40.3309,40.2693,40.2693,8384.0
2021-02-03 11:35:00,45.77,45.83,45.77,45.8,4252.0,40.2781,40.3309,40.2781,40.3045,4252.0
2021-02-03 11:40:00,45.8,45.85,45.8,45.85,4775.0,40.3045,40.3485,40.3045,40.3485,4775.0
2021-02-03 11:45:00,45.85,45.91,45.85,45.9,6188.0,40.3485,40.4013,40.3485,40.3925,6188.0
2021-02-03 11:50:00,45.89,45.9,45.89,45.9,1625.0,40.3837,40.3925,40.3837,40.3925,1625.0
2021-02-03 11:55:00,45.91,45.92,45.9,45.91,3792.0,40.4013,40.4101,40.3925,40.4013,3792.0
2021-02-03 12:00:00,45.9,45.9,45.86,45.86,3286.0,40.3925,40.3925,40.3573,40.3573,3286.0
2021-02-03 12:05:00,45.86,45.87,45.85,45.87,4721.0,40.3573,40.3661,40.3485,40.3661,4721.0
2021-02-03 12:10:00,45.88,45.9,45.87,45.88,5800.0,40.3749,40.3925,40.3661,40.3749,5800.0
2021-02-03 12:15:00,45.88,45.94,45.88,45.92,4185.0,40.3749,40.4277,40.3749,40.4101,4185.0
2021-02-03 12:20:00,45.91,45.91,45.89,45.89,5144.0,40.4013,40.4013,40.3837,40.3837,5144.0
2021-02-03 12:25:00,45.89,45.9,45.86,45.86,8448.0,40.3837,40.3925,40.3573,40.3573,8448.0
2021-02-03 12:30:00,45.87,45.9,45.86,45.89,5894.0,40.3661,40.3925,40.3573,40.3837,5894.0
2021-02-03 12:35:00,45.89,45.94,45.88,45.93,3676.0,40.3837,40.4277,40.3749,40.4189,3676.0
2021-02-03 12:40:00,45.94,45.95,45.92,45.95,3791.0,40.4277,40.4365,40.4101,40.4365,3791.0
2021-02-03 12:45:00,45.96,45.97,45.95,45.97,2348.0,40.4453,40.4541,40.4365,40.4541,2348.0
2021-02-03 12:50:00,45.97,46.02,45.97,46.02,25932.0,40.4541,40.4981,40.4541,40.4981,25932.0
2021-02-03 12:55:00,46.01,46.03,45.99,46.01,9500.0,40.4893,40.5069,40.4717,40.4893,9500.0
2021-02-03 13:00:00,46.02,46.04,46.02,46.03,2536.0,40.4981,40.5157,40.4981,40.5069,2536.0
2021-02-03 13:05:00,46.03,46.04,46.0,46.03,8397.0,40.5069,40.5157,40.4805,40.5069,8397.0
2021-02-03 13:10:00,46.04,46.04,46.02,46.04,5254.0,40.5157,40.5157,40.4981,40.5157,5254.0
2021-02-03 13:15:00,46.05,46.06,46.03,46.03,9225.0,40.5245,40.5333,40.5069,40.5069,9225.0
2021-02-03 13:20:00,46.03,46.06,46.03,46.06,3300.0,40.5069,40.5333,40.5069,40.5333,3300.0
2021-02-03 13:25:00,46.06,46.06,46.02,46.03,4700.0,40.5333,40.5333,40.4981,40.5069,4700.0
2021-02-03 13:30:00,46.02,46.02,45.99,45.99,3722.0,40.4981,40.4981,40.4717,40.4717,3722.0
2021-02-03 13:35:00,45.99,46.08,45.99,46.08,14766.0,40.4717,40.5509,40.4717,40.5509,14766.0
2021-02-03 13:40:00,46.08,46.12,46.06,46.12,13570.0,40.5509,40.5861,40.5333,40.5861,13570.0
2021-02-03 13:45:00,46.13,46.13,46.11,46.12,3023.0,40.5949,40.5949,40.5773,40.5861,3023.0
2021-02-03 13:50:00,46.12,46.12,46.1,46.11,3200.0,40.5861,40.5861,40.5685,40.5773,3200.0
2021-02-03 13:55:00,46.11,46.11,46.1,46.11,3080.0,40.5773,40.5773,40.5685,40.5773,3080.0
2021-02-03 14:00:00,46.12,46.13,46.1,46.1,5400.0,40.5861,40.5949,40.5685,40.5685,5400.0
2021-02-03 14:05:00,46.1,46.12,46.1,46.12,3557.0,40.5685,40.5861,40.5685,40.5861,3557.0
2021-02-03 14:10:00,46.12,46.13,46.11,46.13,1100.0,40.5861,40.5949,40.5773,40.5949,1100.0
2021-02-03 14:15:00,46.13,46.14,46.11,46.13,2000.0,40.5949,40.6037,40.5773,40.5949,2000.0
2021-02-03 14:20:00,46.13,46.15,46.13,46.14,2633.0,40.5949,40.6125,40.5949,40.6037,2633.0
2021-02-03 14:25:00,46.15,46.15,46.08,46.1,6167.0,40.6125,40.6125,40.5509,40.5685,6167.0
2021-02-03 14:30:00,46.09,46.1,46.08,46.08,4370.0,40.5597,40.5685,40.5509,40.5509,4370.0
2021-02-03 14:35:00,46.07,46.09,46.07,46.07,5986.0,40.5421,40.5597,40.5421,40.5421,5986.0
2021-02-03 14:40:00,46.07,46.08,46.03,46.03,8922.0,40.5421,40.5509,40.5069,40.5069,8922.0
2021-02-03 14:45:00,46.03,46.05,46.01,46.02,5922.0,40.5069,40.5245,40.4893,40.4981,5922.0
2021-02-03 14:50:00,46.02,46.02,45.98,45.99,5301.0,40.4981,40.4981,40.4629,40.4717,5301.0
2021-02-03 14:55:00,46.01,46.01,45.96,45.96,9075.0,40.4893,40.4893,40.4453,40.4453,9075.0
2021-02-03 15:00:00,45.96,45.96,45.87,45.87,14410.0,40.4453,40.4453,40.3661,40.3661,14410.0
2021-02-03 15:05:00,45.87,45.92,45.85,45.91,10082.0,40.3661,40.4101,40.3485,40.4013,10082.0
2021-02-03 15:10:00,45.88,45.91,45.87,45.9,8776.0,40.3749,40.4013,40.3661,40.3925,8776.0
2021-02-03 15:15:00,45.91,45.93,45.87,45.87,10658.0,40.4013,40.4189,40.3661,40.3661,10658.0
2021-02-03 15:20:00,45.87,45.9,45.86,45.87,12195.0,40.3661,40.3925,40.3573,40.3661,12195.0
2021-02-03 15:25:00,45.87,45.87,45.82,45.82,6731.0,40.3661,40.3661,40.3221,40.3221,6731.0
2021-02-03 15:30:00,45.83,45.85,45.79,45.85,9150.0,40.3309,40.3485,40.2957,40.3485,9150.0
2021-02-03 15:35:00,45.85,45.86,45.83,45.84,12692.0,40.3485,40.3573,40.3309,40.3397,12692.0
2021-02-03 15:40:00,45.83,45.88,45.83,45.86,8239.0,40.3309,40.3749,40.3309,40.3573,8239.0
2021-02-03 15:45:00,45.85,45.88,45.82,45.82,23072.0,40.3485,40.3749,40.3221,40.3221,23072.0
2021-02-03 15:50:00,45.82,45.83,45.74,45.78,40876.0,40.3221,40.3309,40.2517,40.2869,40876.0
2021-02-03 15:55:00,45.79,45.83,45.75,45.75,46319.0,40.2957,40.3309,40.2605,40.2605,46319.0
2021-02-04 09:30:00,45.87,46.28,45.79,46.21,116114.0,40.3661,40.7269,40.2957,40.6653,116114.0
2021-02-04 09:35:00,46.17,46.82,46.17,46.77,66462.0,40.6301,41.2021,40.6301,41.1581,66462.0
2021-02-04 09:40:00,46.78,46.82,46.62,46.62,63267.0,41.1669,41.2021,41.0261,41.0261,63267.0
2021-02-04 09:45:00,46.62,46.63,46.48,46.61,26890.0,41.0261,41.0349,40.9029,41.0173,26890.0
2021-02-04 09:50:00,46.61,46.72,46.61,46.7,23276.0,41.0173,41.1141,41.0173,41.0965,23276.0
2021-02-04 09:55:00,46.69,46.81,46.64,46.78,34021.0,41.0877,41.1933,41.0437,41.1669,34021.0
2021-02-04 10:00:00,46.8,46.93,46.8,46.93,35192.0,41.1845,41.2989,41.1845,41.2989,35192.0
2021-02-04 10:05:00,46.94,47.0,46.92,46.95,58658.0,41.3077,41.3605,41.2901,41.3165,58658.0
2021-02-04 10:10:00,46.96,47.08,46.95,46.97,27596.0,41.3253,41.4309,41.3165,41.3341,27596.0
2021-02-04 10:15:00,46.98,47.05,46.98,47.03,15626.0,41.3429,41.4045,41.3429,41.3869,15626.0
2021-02-04 10:20:00,47.02,47.02,46.97,46.97,13989.0,41.3781,41.3781,41.3341,41.3341,13989.0
2021-02-04 10:25:00,46.97,46.99,46.92,46.93,12460.0,41.3341,41.3517,41.2901,41.2989,12460.0
2021-02-04 10:30:00,46.94,46.96,46.84,46.87,17828.0,41.3077,41.3253,41.2197,41.2461,17828.0
2021-02-04 10:35:00,46.87,46.89,46.81,46.88,12601.0,41.2461,41.2637,41.1933,41.2549,12601.0
2021-02-04 10:40:00,46.88,46.91,46.85,46.91,8541.0,41.2549,41.2813,41.2285,41.2813,8541.0
2021-02-04 10:45:00,46.91,46.97,46.84,46.93,16130.0,41.2813,41.3341,41.2197,41.2989,16130.0
2021-02-04 10:50:00,46.94,46.97,46.85,46.85,11904.0,41.3077,41.3341,41.2285,41.2285,11904.0
2021-02-04 10:55:00,46.86,46.91,46.86,46.88,17803.0,41.2373,41.2813,41.2373,41.2549,17803.0
2021-02-04 11:00:00,46.88,46.96,46.86,46.96,24014.0,41.2549,41.3253,41.2373,41.3253,24014.0
2021-02-04 11:05:00,46.97,47.1,46.97,47.1,33802.0,41.3341,41.4485,41.3341,41.4485,33802.0
2021-02-04 11:10:00,47.1,47.14,47.08,47.12,20311.0,41.4485,41.4837,41.4309,41.4661,20311.0
2021-02-04 11:15:00,47.13,47.19,47.13,47.19,16311.0,41.4749,41.5277,41.4749,41.5277,16311.0
2021-02-04 11:20:00,47.2,47.24,47.19,47.24,13195.0,41.5365,41.5717,41.5277,41.5717,13195.0
2021-02-04 11:25:00,47.24,47.27,47.22,47.25,27549.0,41.5717,41.5981,41.5541,41.5805,27549.0
2021-02-04 11:30:00,47.26,47.26,47.12,47.17,16590.0,41.5893,41.5893,41.4661,41.5101,16590.0
2021-02-04 11:35:00,47.16,47.16,47.07,47.07,17027.0,41.5013,41.5013,41.4221,41.4221,17027.0
2021-02-04 11:40:00,47.06,47.08,47.02,47.02,11878.0,41.4133,41.4309,41.3781,41.3781,11878.0
2021-02-04 11:45:00,47.02,47.05,46.99,47.05,14544.0,41.3781,41.4045,41.3517,41.4045,14544.0
2021-02-04 11:50:00,47.06,47.06,46.98,46.98,11621.0,41.4133,41.4133,41.3429,41.3429,11621.0
2021-02-04 11:55:00,46.98,46.98,46.91,46.91,9565.0,41.3429,41.3429,41.2813,41.2813,9565.0
2021-02-04 12:00:00,46.91,47.01,46.91,46.94,5375.0,41.2813,41.3693,41.2813,41.3077,5375.0
2021-02-04 12:05:00,46.94,46.95,46.91,46.95,5378.0,41.3077,41.3165,41.2813,41.3165,5378.0
2021-02-04 12:10:00,46.95,46.98,46.95,46.96,5943.0,41.3165,41.3429,41.3165,41.3253,5943.0
2021-02-04 12:15:00,46.97,46.99,46.96,46.99,5518.0,41.3341,41.3517,41.3253,41.3517,5518.0
2021-02-04 12:20:00,46.99,46.99,46.93,46.94,10469.0,41.3517,41.3517,41.2989,41.3077,10469.0
2021-02-04 12:25:00,46.94,46.99,46.93,46.98,7396.0,41.3077,41.3517,41.2989,41.3429,7396.0
2021-02-04 12:30:00,46.95,46.97,46.95,46.97,4998.0,41.3165,41.3341,41.3165,41.3341,4998.0
2021-02-04 12:35:00,46.98,47.04,46.98,47.04,9738.0,41.3429,41.3957,41.3429,41.3957,9738.0
2021-02-04 12:40:00,47.05,47.09,47.05,47.06,6542.0,41.4045,41.4397,41.4045,41.4133,6542.0
2021-02-04 12:45:00,47.07,47.14,47.06,47.14,8334.0,41.4221,41.4837,41.4133,41.4837,8334.0
2021-02-04 12:50:00,47.13,47.13,47.1,47.1,9447.0,41.4749,41.4749,41.4485,41.4485,9447.0
2021-02-04 12:55:00,47.09,47.1,47.08,47.08,6956.0,41.4397,41.4485,41.4309,41.4309,6956.0
2021-02-04 13:00:00,47.08,47.08,47.06,47.06,5318.0,41.4309,41.4309,41.4133,41.4133,5318.0
2021-02-04 13:05:00,47.07,47.08,47.06,47.06,3577.0,41.4221,41.4309,41.4133,41.4133,3577.0
2021-02-04 13:10:00,47.05,47.08,47.04,47.08,5611.0,41.4045,41.4309,41.3957,41.4309,5611.0
2021-02-04 13:15:00,47.08,47.12,47.08,47.12,3933.0,41.4309,41.4661,41.4309,41.4661,3933.0
2021-02-04 13:20:00,47.11,47.12,47.09,47.12,5297.0,41.4573,41.4661,41.4397,41.4661,5297.0
2021-02-04 13:25:00,47.13,47.15,47.08,47.12,11404.0,41.4749,41.4925,41.4309,41.4661,11404.0
2021-02-04 13:30:00,47.13,47.2,47.13,47.19,9543.0,41.4749,41.5365,41.4749,41.5277,9543.0
2021-02-04 13:35:00,47.19,47.21,47.17,47.17,7752.0,41.5277,41.5453,41.5101,41.5101,7752.0
2021-02-04 13:40:00,47.17,47.19,47.16,47.18,5494.0,41.5101,41.5277,41.5013,41.5189,5494.0
2021-02-04 13:45:00,47.18,47.19,47.17,47.19,7786.0,41.5189,41.5277,41.5101,41.5277,7786.0
2021-02-04 13:50:00,47.2,47.21,47.17,47.19,5483.0,41.5365,41.5453,41.5101,41.5277,5483.0
2021-02-04 13:55:00,47.18,47.22,47.18,47.21,5904.0,41.5189,41.5541,41.5189,41.5453,5904.0
2021-02-04 14:00:00,47.22,47.29,47.22,47.28,10067.0,41.5541,41.6157,41.5541,41.6069,10067.0
2021-02-04 14:05:00,47.28,47.28,47.22,47.28,14062.0,41.6069,41.6069,41.5541,41.6069,14062.0
2021-02-04 14:10:00,47.28,47.31,47.26,47.31,7639.0,41.6069,41.6333,41.5893,41.6333,7639.0
2021-02-04 14:15:00,47.31,47.31,47.26,47.29,6791.0,41.6333,41.6333,41.5893,41.6157,6791.0
2021-02-04 14:20:00,47.29,47.29,47.22,47.22,4234.0,41.6157,41.6157,41.5541,41.5541,4234.0
2021-02-04 14:25:00,47.23,47.25,47.22,47.22,7263.0,41.5629,41.5805,41.5541,41.5541,7263.0
2021-02-04 14:30:00,47.22,47.24,47.22,47.24,4596.0,41.5541,41.5717,41.5541,41.5717,4596.0
2021-02-04 14:35:00,47.25,47.26,47.24,47.24,4966.0,41.5805,41.5893,41.5717,41.5717,4966.0
2021-02-04 14:40:00,47.24,47.26,47.23,47.24,8755.0,41.5717,41.5893,41.5629,41.5717,8755.0
2021-02-04 14:45:00,47.24,47.24,47.22,47.22,4038.0,41.5717,41.5717,41.5541,41.5541,4038.0
2021-02-04 14:50:00,47.22,47.22,47.19,47.21,5657.0,41.5541,41.5541,41.5277,41.5453,5657.0
2021-02-04 14:55:00,47.22,47.25,47.22,47.25,3216.0,41.5541,41.5805,41.5541,41.5805,3216.0
2021-02-04 15:00:00,47.24,47.24,47.18,47.19,8816.0,41.5717,41.5717,41.5189,41.5277,8816.0
2021-02-04 15:05:00,47.18,47.18,47.14,47.15,10651.0,41.5189,41.5189,41.4837,41.4925,10651.0
2021-02-04 15:10:00,47.16,47.16,47.09,47.12,7457.0,41.5013,41.5013,41.4397,41.4661,7457.0
2021-02-04 15:15:00,47.12,47.13,47.08,47.1,11710.0,41.4661,41.4749,41.4309,41.4485,11710.0
2021-02-04 15:20:00,47.1,47.1,47.06,47.06,11135.0,41.4485,41.4485,41.4133,41.4133,11135.0
2021-02-04 15:25:00,47.06,47.1,47.06,47.08,11279.0,41.4133,41.4485,41.4133,41.4309,11279.0
2021-02-04 15:30:00,47.08,47.15,47.07,47.12,24448.0,41.4309,41.4925,41.4221,41.4661,24448.0
2021-02-04 15:35:00,47.13,47.16,47.13,47.15,11291.0,41.4749,41.5013,41.4749,41.4925,11291.0
2021-02-04 15:40:00,47.15,47.17,47.13,47.13,10963.0,41.4925,41.5101,41.4749,41.4749,10963.0
2021-02-04 15:45:00,47.13,47.15,47.11,47.13,20358.0,41.4749,41.4925,41.4573,41.4749,20358.0
2021-02-04 15:50:00,47.13,47.19,47.08,47.13,56778.0,41.4749,41.5277,41.4309,41.4749,56778.0
2021-02-04 15:55:00,47.13,47.25,47.13,47.25,42587.0,41.4749,41.5805,41.4749,41.5805,42587.0
2021-02-05 09:30:00,47.6,47.99,47.6,47.77,43394.0,41.8885,42.2317,41.8885,42.0381,43394.0
2021-02-05 09:35:00,47.76,47.77,47.53,47.57,22569.0,42.0293,42.0381,41.8269,41.8621,22569.0
2021-02-05 09:40:00,47.56,47.63,47.53,47.56,19228.0,41.8533,41.9149,41.8269,41.8533,19228.0
2021-02-05 09:45:00,47.55,47.94,47.55,47.94,26689.0,41.8445,42.1877,41.8445,42.1877,26689.0
2021-02-05 09:50:00,47.94,47.94,47.75,47.75,46088.0,42.1877,42.1877,42.0205,42.0205,46088.0
2021-02-05 09:55:00,47.75,47.76,47.58,47.62,27963.0,42.0205,42.0293,41.8709,41.9061,27963.0
2021-02-05 10:00:00,47.61,47.67,47.58,47.67,21709.0,41.8973,41.9501,41.8709,41.9501,21709.0
2021-02-05 10:05:00,47.67,47.85,47.67,47.83,33120.0,41.9501,42.1085,41.9501,42.0909,33120.0
2021-02-05 10:10:00,47.83,47.84,47.76,47.78,14364.0,42.0909,42.0997,42.0293,42.0469,14364.0
2021-02-05 10:15:00,47.78,47.78,47.69,47.74,15122.0,42.0469,42.0469,41.9677,42.0117,15122.0
2021-02-05 10:20:00,47.71,47.85,47.71,47.84,18714.0,41.9853,42.1085,41.9853,42.0997,18714.0
2021-02-05 10:25:00,47.83,47.94,47.81,47.92,25262.0,42.0909,42.1877,42.0733,42.1701,25262.0
2021-02-05 10:30:00,47.91,47.99,47.91,47.99,30398.0,42.1613,42.2317,42.1613,42.2317,30398.0
2021-02-05 10:35:00,47.98,48.08,47.97,48.08,62585.0,42.2229,42.3109,42.2141,42.3109,62585.0
2021-02-05 10:40:00,48.08,48.15,48.03,48.14,29691.0,42.3109,42.3725,42.2669,42.3637,29691.0
2021-02-05 10:45:00,48.13,48.21,48.11,48.19,29774.0,42.3549,42.4253,42.3373,42.4077,29774.0
2021-02-05 10:50:00,48.18,48.19,48.12,48.13,11084.0,42.3989,42.4077,42.3461,42.3549,11084.0
2021-02-05 10:55:00,48.13,48.13,48.08,48.08,8242.0,42.3549,42.3549,42.3109,42.3109,8242.0
2021-02-05 11:00:00,48.08,48.15,47.99,48.0,25275.0,42.3109,42.3725,42.2317,42.2405,25275.0
2021-02-05 11:05:00,47.99,48.01,47.92,47.94,21020.0,42.2317,42.2493,42.1701,42.1877,21020.0
2021-02-05 11:10:00,47.93,47.96,47.9,47.93,19980.0,42.1789,42.2053,42.1525,42.1789,19980.0
2021-02-05 11:15:00,47.93,47.99,47.93,47.97,30380.0,42.1789,42.2317,42.1789,42.2141,30380.0
2021-02-05 11:20:00,47.97,48.02,47.91,48.02,24684.0,42.2141,42.2581,42.1613,42.2581,24684.0
2021-02-05 11:25:00,48.02,48.02,47.95,47.99,15597.0,42.2581,42.2581,42.1965,42.2317,15597.0
2021-02-05 11:30:00,47.99,48.03,47.99,48.02,15262.0,42.2317,42.2669,42.2317,42.2581,15262.0
2021-02-05 11:35:00,48.03,48.15,48.03,48.15,18344.0,42.2669,42.3725,42.2669,42.3725,18344.0
2021-02-05 11:40:00,48.15,48.2,48.13,48.17,23784.0,42.3725,42.4165,42.3549,42.3901,23784.0
2021-02-05 11:45:00,48.17,48.22,48.14,48.18,18917.0,42.3901,42.4341,42.3637,42.3989,18917.0
2021-02-05 11:50:00,48.18,48.19,48.15,48.16,7200.0,42.3989,42.4077,42.3725,42.3813,7200.0
2021-02-05 11:55:00,48.16,48.19,48.04,48.06,16839.0,42.3813,42.4077,42.2757,42.2933,16839.0
2021-02-05 12:00:00,48.05,48.11,48.02,48.1,13941.0,42.2845,42.3373,42.2581,42.3285,13941.0
2021-02-05 12:05:00,48.11,48.16,48.11,48.13,11401.0,42.3373,42.3813,42.3373,42.3549,11401.0
2021-02-05 12:10:00,48.13,48.19,48.13,48.14,11115.0,42.3549,42.4077,42.3549,42.3637,11115.0
2021-02-05 12:15:00,48.15,48.17,48.13,48.17,7018.0,42.3725,42.3901,42.3549,42.3901,7018.0
2021-02-05 12:20:00,48.17,48.21,48.11,48.11,22710.0,42.3901,42.4253,42.3373,42.3373,22710.0
2021-02-05 12:25:00,48.11,48.13,48.1,48.12,23968.0,42.3373,42.3549,42.3285,42.3461,23968.0
2021-02-05 12:30:00,48.12,48.12,48.08,48.1,11272.0,42.3461,42.3461,42.3109,42.3285,11272.0
2021-02-05 12:35:00,48.11,48.17,48.11,48.17,8706.0,42.3373,42.3901,42.3373,42.3901,8706.0
2021-02-05 12:40:00,48.17,48.24,48.17,48.23,14273.0,42.3901,42.4517,42.3901,42.4429,14273.0
2021-02-05 12:45:00,48.23,48.23,48.18,48.21,23489.0,42.4429,42.4429,42.3989,42.4253,23489.0
2021-02-05 12:50:00,48.21,48.25,48.19,48.23,32662.0,42.4253,42.4605,42.4077,42.4429,32662.0
2021-02-05 12:55:00,48.24,48.3,48.23,48.26,24496.0,42.4517,42.5045,42.4429,42.4693,24496.0
2021-02-05 13:00:00,48.26,48.27,48.22,48.26,10886.0,42.4693,42.4781,42.4341,42.4693,10886.0
2021-02-05 13:05:00,48.26,48.29,48.24,48.26,17175.0,42.4693,42.4957,42.4517,42.4693,17175.0
2021-02-05 13:10:00,48.27,48.28,48.24,48.24,8552.0,42.4781,42.4869,42.4517,42.4517,8552.0
2021-02-05 13:15:00,48.25,48.34,48.25,48.32,16986.0,42.4605,42.5397,42.4605,42.5221,16986.0
2021-02-05 13:20:00,48.32,48.33,48.24,48.28,16978.0,42.5221,42.5309,42.4517,42.4869,16978.0
2021-02-05 13:25:00,48.28,48.28,48.23,48.24,9226.0,42.4869,42.4869,42.4429,42.4517,9226.0
2021-02-05 13:30:00,48.24,48.25,48.24,48.25,8674.0,42.4517,42.4605,42.4517,42.4605,8674.0
2021-02-05 13:35:00,48.24,48.29,48.24,48.29,8902.0,42.4517,42.4957,42.4517,42.4957,8902.0
2021-02-05 13:40:00,48.29,48.29,48.19,48.19,18183.0,42.4957,42.4957,42.4077,42.4077,18183.0
2021-02-05 13:45:00,48.19,48.22,48.18,48.18,14226.0,42.4077,42.4341,42.3989,42.3989,14226.0
2021-02-05 13:50:00,48.18,48.19,48.17,48.19,23016.0,42.3989,42.4077,42.3901,42.4077,23016.0
2021-02-05 13:55:00,48.2,48.22,48.17,48.17,13325.0,42.4165,42.4341,42.3901,42.3901,13325.0
2021-02-05 14:00:00,48.16,48.16,48.14,48.15,13170.0,42.3813,42.3813,42.3637,42.3725,13170.0
2021-02-05 14:05:00,48.15,48.15,48.13,48.13,7790.0,42.3725,42.3725,42.3549,42.3549,7790.0
2021-02-05 14:10:00,48.13,48.15,48.09,48.13,14069.0,42.3549,42.3725,42.3197,42.3549,14069.0
2021-02-05 14:15:00,48.14,48.16,48.1,48.11,37258.0,42.3637,42.3813,42.3285,42.3373,37258.0
2021-02-05 14:20:00,48.12,48.17,48.1,48.17,11852.0,42.3461,42.3901,42.3285,42.3901,11852.0
2021-02-05 14:25:00,48.17,48.23,48.17,48.21,10913.0,42.3901,42.4429,42.3901,42.4253,10913.0
2021-02-05 14:30:00,48.22,48.26,48.22,48.23,15450.0,42.4341,42.4693,42.4341,42.4429,15450.0
2021-02-05 14:35:00,48.23,48.23,48.22,48.23,5127.0,42.4429,42.4429,42.4341,42.4429,5127.0
2021-02-05 14:40:00,48.23,48.23,48.17,48.19,9216.0,42.4429,42.4429,42.3901,42.4077,9216.0
2021-02-05 14:45:00,48.19,48.19,48.15,48.15,11774.0,42.4077,42.4077,42.3725,42.3725,11774.0
2021-02-05 14:50:00,48.15,48.2,48.14,48.17,17353.0,42.3725,42.4165,42.3637,42.3901,17353.0
2021-02-05 14:55:00,48.18,48.21,48.15,48.15,13662.0,42.3989,42.4253,42.3725,42.3725,13662.0
2021-02-05 15:00:00,48.15,48.19,48.15,48.15,15896.0,42.3725,42.4077,42.3725,42.3725,15896.0
2021-02-05 15:05:00,48.14,48.18,48.14,48.17,15292.0,42.3637,42.3989,42.3637,42.3901,15292.0
2021-02-05 15:10:00,48.17,48.17,48.1,48.13,14322.0,42.3901,42.3901,42.3285,42.3549,14322.0
2021-02-05 15:15:00,48.14,48.16,48.09,48.09,13215.0,42.3637,42.3813,42.3197,42.3197,13215.0
2021-02-05 15:20:00,48.1,48.11,48.09,48.1,5905.0,42.3285,42.3373,42.3197,42.3285,5905.0
2021-02-05 15:25:00,48.1,48.1,48.04,48.04,9249.0,42.3285,42.3285,42.2757,42.2757,9249.0
2021-02-05 15:30:00,48.03,48.06,48.03,48.06,16289.0,42.2669,42.2933,42.2669,42.2933,16289.0
2021-02-05 15:35:00,48.06,48.08,48.01,48.01,15740.0,42.2933,42.3109,42.2493,42.2493,15740.0
2021-02-05 15:40:00,48.01,48.04,48.01,48.01,12837.0,42.2493,42.2757,42.2493,42.2493,12837.0
2021-02-05 15:45:00,48.01,48.08,48.01,48.08,55522.0,42.2493,42.3109,42.2493,42.3109,55522.0
2021-02-05 15:50:00,48.08,48.09,48.01,48.04,135696.0,42.3109,42.3197,42.2493,42.2757,135696.0
2021-02-05 15:55:00,48.04,48.12,48.04,48.09,42525.0,42.2757,42.3461,42.2757,42.3197,42525.0
2021-02-08 09:30:00,48.58,49.04,48.58,48.87,46435.0,42.7509,43.1557,42.7509,43.0061,46435.0
2021-02-08 09:35:00,48.85,48.85,48.64,48.76,35778.0,42.9885,42.9885,42.8037,42.9093,35778.0
2021-02-08 09:40:00,48.76,48.87,48.74,48.79,23952.0,42.9093,43.0061,42.8917,42.9357,23952.0
2021-02-08 09:45:00,48.79,49.13,48.79,49.13,67462.0,42.9357,43.2349,42.9357,43.2349,67462.0
2021-02-08 09:50:00,49.13,49.17,49.1,49.1,42823.0,43.2349,43.2701,43.2085,43.2085,42823.0
2021-02-08 09:55:00,49.1,49.28,49.07,49.2,42767.0,43.2085,43.3669,43.1821,43.2965,42767.0
2021-02-08 10:00:00,49.24,49.33,49.24,49.28,17797.0,43.3317,43.4109,43.3317,43.3669,17797.0
2021-02-08 10:05:00,49.27,49.33,49.24,49.28,27644.0,43.3581,43.4109,43.3317,43.3669,27644.0
2021-02-08 10:10:00,49.28,49.28,49.03,49.05,29839.0,43.3669,43.3669,43.1469,43.1645,29839.0
2021-02-08 10:15:00,49.05,49.15,49.04,49.15,11028.0,43.1645,43.2525,43.1557,43.2525,11028.0
2021-02-08 10:20:00,49.15,49.19,49.1,49.1,12434.0,43.2525,43.2877,43.2085,43.2085,12434.0
2021-02-08 10:25:00,49.09,49.19,49.07,49.15,14065.0,43.1997,43.2877,43.1821,43.2525,14065.0
2021-02-08 10:30:00,49.14,49.19,49.03,49.03,16590.0,43.2437,43.2877,43.1469,43.1469,16590.0
2021-02-08 10:35:00,49.03,49.03,48.92,48.95,16923.0,43.1469,43.1469,43.0501,43.0765,16923.0
2021-02-08 10:40:00,48.97,49.11,48.97,49.08,12170.0,43.0941,43.2173,43.0941,43.1909,12170.0
2021-02-08 10:45:00,49.08,49.1,49.02,49.04,9589.0,43.1909,43.2085,43.1381,43.1557,9589.0
2021-02-08 10:50:00,49.04,49.08,49.02,49.06,10674.0,43.1557,43.1909,43.1381,43.1733,10674.0
2021-02-08 10:55:00,49.05,49.05,48.99,48.99,10098.0,43.1645,43.1645,43.1117,43.1117,10098.0
2021-02-08 11:00:00,48.99,49.19,48.99,49.19,10408.0,43.1117,43.2877,43.1117,43.2877,10408.0
2021-02-08 11:05:00,49.19,49.24,49.18,49.22,19513.0,43.2877,43.3317,43.2789,43.3141,19513.0
2021-02-08 11:10:00,49.22,49.22,49.04,49.06,12976.0,43.3141,43.3141,43.1557,43.1733,12976.0
2021-02-08 11:15:00,49.06,49.06,48.99,49.04,13470.0,43.1733,43.1733,43.1117,43.1557,13470.0
2021-02-08 11:20:00,49.05,49.11,49.03,49.07,7678.0,43.1645,43.2173,43.1469,43.1821,7678.0
2021-02-08 11:25:00,49.06,49.07,49.04,49.06,6408.0,43.1733,43.1821,43.1557,43.1733,6408.0
2021-02-08 11:30:00,49.06,49.06,48.97,48.99,14805.0,43.1733,43.1733,43.0941,43.1117,14805.0
2021-02-08 11:35:00,48.98,49.0,48.97,48.97,10126.0,43.1029,43.1205,43.0941,43.0941,10126.0
2021-02-08 11:40:00,48.98,48.99,48.84,48.84,14197.0,43.1029,43.1117,42.9797,42.9797,14197.0
2021-02-08 11:45:00,48.83,48.9,48.8,48.9,17526.0,42.9709,43.0325,42.9445,43.0325,17526.0
2021-02-08 11:50:00,48.91,48.93,48.88,48.92,11433.0,43.0413,43.0589,43.0149,43.0501,11433.0
2021-02-08 11:55:00,48.92,48.97,48.9,48.92,7751.0,43.0501,43.0941,43.0325,43.0501,7751.0
2021-02-08 12:00:00,48.93,48.94,48.9,48.91,12974.0,43.0589,43.0677,43.0325,43.0413,12974.0
2021-02-08 12:05:00,48.92,48.92,48.89,48.91,4536.0,43.0501,43.0501,43.0237,43.0413,4536.0
2021-02-08 12:10:00,48.92,48.94,48.92,48.94,5008.0,43.0501,43.0677,43.0501,43.0677,5008.0
2021-02-08 12:15:00,48.94,48.94,48.9,48.9,9503.0,43.0677,43.0677,43.0325,43.0325,9503.0
2021-02-08 12:20:00,48.9,48.92,48.9,48.91,10969.0,43.0325,43.0501,43.0325,43.0413,10969.0
2021-02-08 12:25:00,48.92,48.94,48.9,48.91,8945.0,43.0501,43.0677,43.0325,43.0413,8945.0
2021-02-08 12:30:00,48.91,48.97,48.9,48.94,8063.0,43.0413,43.0941,43.0325,43.0677,8063.0
2021-02-08 12:35:00,48.95,48.98,48.95,48.95,7413.0,43.0765,43.1029,43.0765,43.0765,7413.0
2021-02-08 12:40:00,48.94,48.94,48.9,48.93,8091.0,43.0677,43.0677,43.0325,43.0589,8091.0
2021-02-08 12:45:00,48.93,48.93,48.9,48.91,3405.0,43.0589,43.0589,43.0325,43.0413,3405.0
2021-02-08 12:50:00,48.9,48.92,48.9,48.92,8859.0,43.0325,43.0501,43.0325,43.0501,8859.0
2021-02-08 12:55:00,48.91,48.91,48.82,48.86,9158.0,43.0413,43.0413,42.9621,42.9973,9158.0
2021-02-08 13:00:00,48.86,48.86,48.8,48.8,4664.0,42.9973,42.9973,42.9445,42.9445,4664.0
2021-02-08 13:05:00,48.79,48.79,48.78,48.79,4315.0,42.9357,42.9357,42.9269,42.9357,4315.0
2021-02-08 13:10:00,48.8,48.82,48.8,48.82,4164.0,42.9445,42.9621,42.9445,42.9621,4164.0
2021-02-08 13:15:00,48.81,48.82,48.8,48.82,3750.0,42.9533,42.9621,42.9445,42.9621,3750.0
2021-02-08 13:20:00,48.81,48.82,48.76,48.78,9935.0,42.9533,42.9621,42.9093,42.9269,9935.0
2021-02-08 13:25:00,48.79,48.81,48.79,48.8,6110.0,42.9357,42.9533,42.9357,42.9445,6110.0
2021-02-08 13:30:00,48.8,48.81,48.79,48.81,4538.0,42.9445,42.9533,42.9357,42.9533,4538.0
2021-02-08 13:35:00,48.82,48.82,48.8,48.81,4006.0,42.9621,42.9621,42.9445,42.9533,4006.0
2021-02-08 13:40:00,48.82,48.82,48.81,48.82,7742.0,42.9621,42.9621,42.9533,42.9621,7742.0
2021-02-08 13:45:00,48.81,48.82,48.79,48.82,6140.0,42.9533,42.9621,42.9357,42.9621,6140.0
2021-02-08 13:50:00,48.8,48.81,48.75,48.75,9949.0,42.9445,42.9533,42.9005,42.9005,9949.0
2021-02-08 13:55:00,48.73,48.76,48.73,48.76,4898.0,42.8829,42.9093,42.8829,42.9093,4898.0
2021-02-08 14:00:00,48.76,48.79,48.76,48.79,8266.0,42.9093,42.9357,42.9093,42.9357,8266.0
2021-02-08 14:05:00,48.8,48.8,48.76,48.8,9723.0,42.9445,42.9445,42.9093,42.9445,9723.0
2021-02-08 14:10:00,48.81,48.82,48.81,48.81,4868.0,42.9533,42.9621,42.9533,42.9533,4868.0
2021-02-08 14:15:00,48.82,48.83,48.82,48.83,1700.0,42.9621,42.9709,42.9621,42.9709,1700.0
2021-02-08 14:20:00,48.83,48.85,48.82,48.85,8285.0,42.9709,42.9885,42.9621,42.9885,8285.0
2021-02-08 14:25:00,48.83,48.83,48.83,48.83,200.0,42.9709,42.9709,42.9709,42.9709,200.0
2021-02-08 14:30:00,48.83,48.83,48.81,48.81,2887.0,42.9709,42.9709,42.9533,42.9533,2887.0
2021-02-08 14:35:00,48.81,48.83,48.81,48.83,3101.0,42.9533,42.9709,42.9533,42.9709,3101.0
2021-02-08 14:40:00,48.83,48.86,48.83,48.86,7496.0,42.9709,42.9973,42.9709,42.9973,7496.0
2021-02-08 14:45:00,48.86,48.88,48.84,48.86,5781.0,42.9973,43.0149,42.9797,42.9973,5781.0
2021-02-08 14:50:00,48.87,48.9,48.87,48.9,6270.0,43.0061,43.0325,43.0061,43.0325,6270.0
2021-02-08 14:55:00,48.9,48.93,48.9,48.9,13538.0,43.0325,43.0589,43.0325,43.0325,13538.0
2021-02-08 15:00:00,48.9,48.91,48.84,48.85,11812.0,43.0325,43.0413,42.9797,42.9885,11812.0
2021-02-08 15:05:00,48.86,48.87,48.83,48.83,10965.0,42.9973,43.0061,42.9709,42.9709,10965.0
2021-02-08 15:10:00,48.83,48.84,48.83,48.83,6734.0,42.9709,42.9797,42.9709,42.9709,6734.0
2021-02-08 15:15:00,48.83,48.84,48.81,48.81,14526.0,42.9709,42.9797,42.9533,42.9533,14526.0
2021-02-08 15:20:00,48.82,48.86,48.76,48.76,10981.0,42.9621,42.9973,42.9093,42.9093,10981.0
2021-02-08 15:25:00,48.77,48.84,48.77,48.81,24763.0,42.9181,42.9797,42.9181,42.9533,24763.0
2021-02-08 15:30:00,48.81,48.82,48.77,48.77,21461.0,42.9533,42.9621,42.9181,42.9181,21461.0
2021-02-08 15:35:00,48.78,48.81,48.78,48.81,9065.0,42.9269,42.9533,42.9269,42.9533,9065.0
2021-02-08 15:40:00,48.81,48.83,48.8,48.83,17562.0,42.9533,42.9709,42.9445,42.9709,17562.0
2021-02-08 15:45:00,48.83,48.86,48.83,48.86,16281.0,42.9709,42.9973,42.9709,42.9973,16281.0
2021-02-08 15:50:00,48.87,48.9,48.83,48.83,40305.0,43.0061,43.0325,42.9709,42.9709,40305.0
2021-02-08 15:55:00,48.84,48.96,48.84,48.95,152193.0,42.9797,43.0853,42.9797,43.0765,152193.0
2021-02-09 09:30:00,48.7,48.8,48.6,48.62,72050.0,42.8565,42.9445,42.7685,42.7861,72050.0
2021-02-09 09:35:00,48.62,48.71,48.62,48.67,16608.0,42.7861,42.8653,42.7861,42.8301,16608.0
2021-02-09 09:40:00,48.67,48.67,48.51,48.54,19744.0,42.8301,42.8301,42.6893,42.7157,19744.0
2021-02-09 09:45:00,48.55,48.73,48.53,48.71,15527.0,42.7245,42.8829,42.7069,42.8653,15527.0
2021-02-09 09:50:00,48.7,48.78,48.65,48.68,21091.0,42.8565,42.9269,42.8125,42.8389,21091.0
2021-02-09 09:55:00,48.68,48.71,48.58,48.6,17476.0,42.8389,42.8653,42.7509,42.7685,17476.0
2021-02-09 10:00:00,48.6,48.63,48.53,48.53,18936.0,42.7685,42.7949,42.7069,42.7069,18936.0
2021-02-09 10:05:00,48.54,48.61,48.52,48.61,16208.0,42.7157,42.7773,42.6981,42.7773,16208.0
2021-02-09 10:10:00,48.61,48.63,48.59,48.62,12504.0,42.7773,42.7949,42.7597,42.7861,12504.0
2021-02-09 10:15:00,48.62,48.63,48.55,48.59,10757.0,42.7861,42.7949,42.7245,42.7597,10757.0
2021-02-09 10:20:00,48.58,48.61,48.56,48.56,7947.0,42.7509,42.7773,42.7333,42.7333,7947.0
2021-02-09 10:25:00,48.55,48.58,48.53,48.56,11170.0,42.7245,42.7509,42.7069,42.7333,11170.0
2021-02-09 10:30:00,48.57,48.6,48.54,48.57,14184.0,42.7421,42.7685,42.7157,42.7421,14184.0
2021-02-09 10:35:00,48.59,48.64,48.59,48.59,10436.0,42.7597,42.8037,42.7597,42.7597,10436.0
2021-02-09 10:40:00,48.6,48.69,48.6,48.69,11239.0,42.7685,42.8477,42.7685,42.8477,11239.0
2021-02-09 10:45:00,48.69,48.7,48.59,48.62,16572.0,42.8477,42.8565,42.7597,42.7861,16572.0
2021-02-09 10:50:00,48.62,48.67,48.61,48.67,6536.0,42.7861,42.8301,42.7773,42.8301,6536.0
2021-02-09 10:55:00,48.66,48.71,48.66,48.69,7494.0,42.8213,42.8653,42.8213,42.8477,7494.0
2021-02-09 11:00:00,48.69,48.7,48.59,48.67,12060.0,42.8477,42.8565,42.7597,42.8301,12060.0
2021-02-09 11:05:00,48.68,48.71,48.67,48.67,5631.0,42.8389,42.8653,42.8301,42.8301,5631.0
2021-02-09 11:10:00,48.67,48.67,48.64,48.67,7259.0,42.8301,42.8301,42.8037,42.8301,7259.0
2021-02-09 11:15:00,48.68,48.69,48.63,48.66,9592.0,42.8389,42.8477,42.7949,42.8213,9592.0
2021-02-09 11:20:00,48.65,48.71,48.65,48.67,9276.0,42.8125,42.8653,42.8125,42.8301,9276.0
2021-02-09 11:25:00,48.68,48.68,48.66,48.66,4861.0,42.8389,42.8389,42.8213,42.8213,4861.0
2021-02-09 11:30:00,48.67,48.67,48.6,48.64,7278.0,42.8301,42.8301,42.7685,42.8037,7278.0
2021-02-09 11:35:00,48.64,48.65,48.64,48.64,3585.0,42.8037,42.8125,42.8037,42.8037,3585.0
2021-02-09 11:40:00,48.64,48.64,48.53,48.57,6800.0,42.8037,42.8037,42.7069,42.7421,6800.0
2021-02-09 11:45:00,48.59,48.6,48.54,48.54,9250.0,42.7597,42.7685,42.7157,42.7157,9250.0
2021-02-09 11:50:00,48.54,48.56,48.52,48.52,11645.0,42.7157,42.7333,42.6981,42.6981,11645.0
2021-02-09 11:55:00,48.53,48.54,48.49,48.49,7200.0,42.7069,42.7157,42.6717,42.6717,7200.0
2021-02-09 12:00:00,48.48,48.5,48.46,48.5,9617.0,42.6629,42.6805,42.6453,42.6805,9617.0
2021-02-09 12:05:00,48.5,48.52,48.5,48.51,2524.0,42.6805,42.6981,42.6805,42.6893,2524.0
2021-02-09 12:10:00,48.52,48.55,48.52,48.55,6147.0,42.6981,42.7245,42.6981,42.7245,6147.0
2021-02-09 12:15:00,48.56,48.58,48.52,48.55,14693.0,42.7333,42.7509,42.6981,42.7245,14693.0
2021-02-09 12:20:00,48.55,48.59,48.54,48.59,12239.0,42.7245,42.7597,42.7157,42.7597,12239.0
2021-02-09 12:25:00,48.6,48.68,48.6,48.65,12552.0,42.7685,42.8389,42.7685,42.8125,12552.0
2021-02-09 12:30:00,48.65,48.69,48.63,48.64,8244.0,42.8125,42.8477,42.7949,42.8037,8244.0
2021-02-09 12:35:00,48.64,48.74,48.64,48.74,14867.0,42.8037,42.8917,42.8037,42.8917,14867.0
2021-02-09 12:40:00,48.73,48.73,48.68,48.73,6148.0,42.8829,42.8829,42.8389,42.8829,6148.0
2021-02-09 12:45:00,48.74,48.76,48.7,48.71,21905.0,42.8917,42.9093,42.8565,42.8653,21905.0
2021-02-09 12:50:00,48.72,48.76,48.72,48.74,25217.0,42.8741,42.9093,42.8741,42.8917,25217.0
2021-02-09 12:55:00,48.75,48.76,48.7,48.71,7000.0,42.9005,42.9093,42.8565,42.8653,7000.0
2021-02-09 13:00:00,48.72,48.74,48.69,48.69,5127.0,42.8741,42.8917,42.8477,42.8477,5127.0
2021-02-09 13:05:00,48.7,48.71,48.67,48.69,6481.0,42.8565,42.8653,42.8301,42.8477,6481.0
2021-02-09 13:10:00,48.69,48.69,48.67,48.68,4446.0,42.8477,42.8477,42.8301,42.8389,4446.0
2021-02-09 13:15:00,48.69,48.71,48.69,48.71,5722.0,42.8477,42.8653,42.8477,42.8653,5722.0
2021-02-09 13:20:00,48.7,48.7,48.63,48.63,5213.0,42.8565,42.8565,42.7949,42.7949,5213.0
2021-02-09 13:25:00,48.63,48.65,48.62,48.63,5638.0,42.7949,42.8125,42.7861,42.7949,5638.0
2021-02-09 13:30:00,48.63,48.63,48.62,48.62,3956.0,42.7949,42.7949,42.7861,42.7861,3956.0
2021-02-09 13:35:00,48.62,48.62,48.59,48.59,7651.0,42.7861,42.7861,42.7597,42.7597,7651.0
2021-02-09 13:40:00,48.6,48.6,48.58,48.59,4396.0,42.7685,42.7685,42.7509,42.7597,4396.0
2021-02-09 13:45:00,48.59,48.6,48.57,48.58,7892.0,42.7597,42.7685,42.7421,42.7509,7892.0
2021-02-09 13:50:00,48.58,48.6,48.58,48.58,6260.0,42.7509,42.7685,42.7509,42.7509,6260.0
2021-02-09 13:55:00,48.59,48.63,48.59,48.62,3006.0,42.7597,42.7949,42.7597,42.7861,3006.0
2021-02-09 14:00:00,48.61,48.62,48.57,48.59,11064.0,42.7773,42.7861,42.7421,42.7597,11064.0
2021-02-09 14:05:00,48.59,48.62,48.59,48.62,1450.0,42.7597,42.7861,42.7597,42.7861,1450.0
2021-02-09 14:10:00,48.62,48.64,48.6,48.6,14880.0,42.7861,42.8037,42.7685,42.7685,14880.0
2021-02-09 14:15:00,48.59,48.62,48.58,48.62,10324.0,42.7597,42.7861,42.7509,42.7861,10324.0
2021-02-09 14:20:00,48.61,48.66,48.6,48.66,8174.0,42.7773,42.8213,42.7685,42.8213,8174.0
2021-02-09 14:25:00,48.65,48.65,48.62,48.63,5155.0,42.8125,42.8125,42.7861,42.7949,5155.0
2021-02-09 14:30:00,48.64,48.71,48.64,48.69,28390.0,42.8037,42.8653,42.8037,42.8477,28390.0
2021-02-09 14:35:00,48.7,48.74,48.7,48.71,17260.0,42.8565,42.8917,42.8565,42.8653,17260.0
2021-02-09 14:40:00,48.71,48.71,48.65,48.65,7306.0,42.8653,42.8653,42.8125,42.8125,7306.0
2021-02-09 14:45:00,48.64,48.67,48.64,48.67,7773.0,42.8037,42.8301,42.8037,42.8301,7773.0
2021-02-09 14:50:00,48.67,48.72,48.67,48.7,42144.0,42.8301,42.8741,42.8301,42.8565,42144.0
2021-02-09 14:55:00,48.7,48.71,48.67,48.67,7372.0,42.8565,42.8653,42.8301,42.8301,7372.0
2021-02-09 15:00:00,48.67,48.69,48.67,48.69,8441.0,42.8301,42.8477,42.8301,42.8477,8441.0
2021-02-09 15:05:00,48.69,48.69,48.67,48.67,9208.0,42.8477,42.8477,42.8301,42.8301,9208.0
2021-02-09 15:10:00,48.67,48.69,48.66,48.67,9578.0,42.8301,42.8477,42.8213,42.8301,9578.0
2021-02-09 15:15:00,48.68,48.71,48.67,48.68,17210.0,42.8389,42.8653,42.8301,42.8389,17210.0
2021-02-09 15:20:00,48.68,48.69,48.65,48.66,5714.0,42.8389,42.8477,42.8125,42.8213,5714.0
2021-02-09 15:25:00,48.67,48.68,48.63,48.64,12402.0,42.8301,42.8389,42.7949,42.8037,12402.0
2021-02-09 15:30:00,48.64,48.66,48.63,48.63,15725.0,42.8037,42.8213,42.7949,42.7949,15725.0
2021-02-09 15:35:00,48.63,48.68,48.63,48.67,26153.0,42.7949,42.8389,42.7949,42.8301,26153.0
2021-02-09 15:40:00,48.67,48.69,48.66,48.68,15812.0,42.8301,42.8477,42.8213,42.8389,15812.0
2021-02-09 15:45:00,48.67,48.7,48.66,48.67,27480.0,42.8301,42.8565,42.8213,42.8301,27480.0
2021-02-09 15:50:00,48.68,48.68,48.51,48.54,65870.0,42.8389,42.8389,42.6893,42.7157,65870.0
2021-02-09 15:55:00,48.55,48.56,48.42,48.46,75664.0,42.7245,42.7333,42.6101,42.6453,75664.0
2021-02-10 09:30:00,46.15,46.65,45.83,46.49,225662.0,40.6125,41.0525,40.3309,40.9117,225662.0
2021-02-10 09:35:00,46.46,46.7,46.4,46.5,95583.0,40.8853,41.0965,40.8325,40.9205,95583.0
2021-02-10 09:40:00,46.51,46.77,46.47,46.7,58771.0,40.9293,41.1581,40.8941,41.0965,58771.0
2021-02-10 09:45:00,46.65,46.71,46.27,46.29,77821.0,41.0525,41.1053,40.7181,40.7357,77821.0
2021-02-10 09:50:00,46.29,46.54,46.21,46.41,55611.0,40.7357,40.9557,40.6653,40.8413,55611.0
2021-02-10 09:55:00,46.41,46.45,46.25,46.45,51544.0,40.8413,40.8765,40.7005,40.8765,51544.0
2021-02-10 10:00:00,46.49,46.62,46.46,46.59,53879.0,40.9117,41.0261,40.8853,40.9997,53879.0
2021-02-10 10:05:00,46.58,46.6,46.42,46.57,38335.0,40.9909,41.0085,40.8501,40.9821,38335.0
2021-02-10 10:10:00,46.57,46.59,46.4,46.5,48115.0,40.9821,40.9997,40.8325,40.9205,48115.0
2021-02-10 10:15:00,46.51,46.64,46.4,46.41,47895.0,40.9293,41.0437,40.8325,40.8413,47895.0
2021-02-10 10:20:00,46.39,46.39,46.23,46.3,55682.0,40.8237,40.8237,40.6829,40.7445,55682.0
2021-02-10 10:25:00,46.29,46.43,46.24,46.27,48159.0,40.7357,40.8589,40.6917,40.7181,48159.0
2021-02-10 10:30:00,46.29,46.3,46.02,46.02,44116.0,40.7357,40.7445,40.4981,40.4981,44116.0
2021-02-10 10:35:00,46.03,46.18,46.03,46.13,62791.0,40.5069,40.6389,40.5069,40.5949,62791.0
2021-02-10 10:40:00,46.12,46.12,45.88,45.93,67896.0,40.5861,40.5861,40.3749,40.4189,67896.0
2021-02-10 10:45:00,45.93,46.04,45.9,46.01,68965.0,40.4189,40.5157,40.3925,40.4893,68965.0
2021-02-10 10:50:00,46.0,46.06,45.96,45.99,55733.0,40.4805,40.5333,40.4453,40.4717,55733.0
2021-02-10 10:55:00,45.99,46.27,45.99,46.27,28757.0,40.4717,40.7181,40.4717,40.7181,28757.0
2021-02-10 11:00:00,46.27,46.41,46.25,46.25,49096.0,40.7181,40.8413,40.7005,40.7005,49096.0
2021-02-10 11:05:00,46.25,46.53,46.21,46.5,47172.0,40.7005,40.9469,40.6653,40.9205,47172.0
2021-02-10 11:10:00,46.5,46.52,46.45,46.47,21622.0,40.9205,40.9381,40.8765,40.8941,21622.0
2021-02-10 11:15:00,46.47,46.48,46.41,46.47,20400.0,40.8941,40.9029,40.8413,40.8941,20400.0
2021-02-10 11:20:00,46.46,46.61,46.44,46.61,24457.0,40.8853,41.0173,40.8677,41.0173,24457.0
2021-02-10 11:25:00,46.61,46.66,46.54,46.56,31188.0,41.0173,41.0613,40.9557,40.9733,31188.0
2021-02-10 11:30:00,46.56,46.59,46.43,46.57,44272.0,40.9733,40.9997,40.8589,40.9821,44272.0
2021-02-10 11:35:00,46.57,46.72,46.57,46.65,21354.0,40.9821,41.1141,40.9821,41.0525,21354.0
2021-02-10 11:40:00,46.65,46.68,46.58,46.58,40568.0,41.0525,41.0789,40.9909,40.9909,40568.0
2021-02-10 11:45:00,46.58,46.59,46.51,46.54,53970.0,40.9909,40.9997,40.9293,40.9557,53970.0
2021-02-10 11:50:00,46.54,46.54,46.39,46.43,35333.0,40.9557,40.9557,40.8237,40.8589,35333.0
2021-02-10 11:55:00,46.44,46.45,46.37,46.38,46224.0,40.8677,40.8765,40.8061,40.8149,46224.0
2021-02-10 12:00:00,46.37,46.53,46.32,46.52,34221.0,40.8061,40.9469,40.7621,40.9381,34221.0
2021-02-10 12:05:00,46.53,46.67,46.51,46.56,31966.0,40.9469,41.0701,40.9293,40.9733,31966.0
2021-02-10 12:10:00,46.56,46.59,46.5,46.53,24239.0,40.9733,40.9997,40.9205,40.9469,24239.0
2021-02-10 12:15:00,46.53,46.56,46.5,46.52,17130.0,40.9469,40.9733,40.9205,40.9381,17130.0
2021-02-10 12:20:00,46.53,46.54,46.51,46.53,37085.0,40.9469,40.9557,40.9293,40.9469,37085.0
2021-02-10 12:25:00,46.53,46.58,46.44,46.44,45850.0,40.9469,40.9909,40.8677,40.8677,45850.0
2021-02-10 12:30:00,46.44,46.47,46.42,46.44,17371.0,40.8677,40.8941,40.8501,40.8677,17371.0
2021-02-10 12:35:00,46.45,46.47,46.42,46.42,34792.0,40.8765,40.8941,40.8501,40.8501,34792.0
2021-02-10 12:40:00,46.41,46.45,46.38,46.43,13230.0,40.8413,40.8765,40.8149,40.8589,13230.0
2021-02-10 12:45:00,46.43,46.53,46.43,46.52,19379.0,40.8589,40.9469,40.8589,40.9381,19379.0
2021-02-10 12:50:00,46.52,46.63,46.52,46.6,25155.0,40.9381,41.0349,40.9381,41.0085,25155.0
2021-02-10 12:55:00,46.6,46.67,46.6,46.65,22449.0,41.0085,41.0701,41.0085,41.0525,22449.0
2021-02-10 13:00:00,46.65,46.67,46.56,46.67,23996.0,41.0525,41.0701,40.9733,41.0701,23996.0
2021-02-10 13:05:00,46.67,46.73,46.63,46.67,19836.0,41.0701,41.1229,41.0349,41.0701,19836.0
2021-02-10 13:10:00,46.67,46.67,46.6,46.64,9706.0,41.0701,41.0701,41.0085,41.0437,9706.0
2021-02-10 13:15:00,46.63,46.65,46.59,46.65,6693.0,41.0349,41.0525,40.9997,41.0525,6693.0
2021-02-10 13:20:00,46.64,46.67,46.64,46.65,4872.0,41.0437,41.0701,41.0437,41.0525,4872.0
2021-02-10 13:25:00,46.65,46.76,46.65,46.73,24068.0,41.0525,41.1493,41.0525,41.1229,24068.0
2021-02-10 13:30:00,46.74,46.78,46.74,46.76,23309.0,41.1317,41.1669,41.1317,41.1493,23309.0
2021-02-10 13:35:00,46.76,46.76,46.63,46.63,11664.0,41.1493,41.1493,41.0349,41.0349,11664.0
2021-02-10 13:40:00,46.63,46.63,46.52,46.54,19787.0,41.0349,41.0349,40.9381,40.9557,19787.0
2021-02-10 13:45:00,46.53,46.6,46.47,46.52,28545.0,40.9469,41.0085,40.8941,40.9381,28545.0
2021-02-10 13:50:00,46.53,46.53,46.38,46.44,37313.0,40.9469,40.9469,40.8149,40.8677,37313.0
2021-02-10 13:55:00,46.44,46.44,46.36,46.38,21477.0,40.8677,40.8677,40.7973,40.8149,21477.0
2021-02-10 14:00:00,46.38,46.46,46.37,46.46,15867.0,40.8149,40.8853,40.8061,40.8853,15867.0
2021-02-10 14:05:00,46.44,46.44,46.37,46.37,17710.0,40.8677,40.8677,40.8061,40.8061,17710.0
2021-02-10 14:10:00,46.37,46.38,46.35,46.36,11229.0,40.8061,40.8149,40.7885,40.7973,11229.0
2021-02-10 14:15:00,46.35,46.38,46.33,46.38,29699.0,40.7885,40.8149,40.7709,40.8149,29699.0
2021-02-10 14:20:00,46.38,46.38,46.33,46.37,30509.0,40.8149,40.8149,40.7709,40.8061,30509.0
2021-02-10 14:25:00,46.38,46.42,46.37,46.42,26005.0,40.8149,40.8501,40.8061,40.8501,26005.0
2021-02-10 14:30:00,46.42,46.56,46.41,46.53,31649.0,40.8501,40.9733,40.8413,40.9469,31649.0
2021-02-10 14:35:00,46.53,46.53,46.47,46.51,17060.0,40.9469,40.9469,40.8941,40.9293,17060.0
2021-02-10 14:40:00,46.51,46.58,46.51,46.58,10641.0,40.9293,40.9909,40.9293,40.9909,10641.0
2021-02-10 14:45:00,46.58,46.68,46.58,46.65,27994.0,40.9909,41.0789,40.9909,41.0525,27994.0
2021-02-10 14:50:00,46.64,46.7,46.64,46.68,21066.0,41.0437,41.0965,41.0437,41.0789,21066.0
2021-02-10 14:55:00,46.68,46.76,46.68,46.74,17298.0,41.0789,41.1493,41.0789,41.1317,17298.0
2021-02-10 15:00:00,46.74,46.78,46.74,46.78,28142.0,41.1317,41.1669,41.1317,41.1669,28142.0
2021-02-10 15:05:00,46.79,46.82,46.78,46.81,19442.0,41.1757,41.2021,41.1669,41.1933,19442.0
2021-02-10 15:10:00,46.82,46.92,46.82,46.91,39956.0,41.2021,41.2901,41.2021,41.2813,39956.0
2021-02-10 15:15:00,46.92,46.92,46.83,46.9,41991.0,41.2901,41.2901,41.2109,41.2725,41991.0
2021-02-10 15:20:00,46.9,47.03,46.9,47.0,64136.0,41.2725,41.3869,41.2725,41.3605,64136.0
2021-02-10 15:25:00,47.01,47.03,46.96,47.01,53060.0,41.3693,41.3869,41.3253,41.3693,53060.0
2021-02-10 15:30:00,47.01,47.2,47.01,47.18,79997.0,41.3693,41.5365,41.3693,41.5189,79997.0
2021-02-10 15:35:00,47.17,47.24,47.14,47.23,59126.0,41.5101,41.5717,41.4837,41.5629,59126.0
2021-02-10 15:40:00,47.23,47.24,47.12,47.13,60246.0,41.5629,41.5717,41.4661,41.4749,60246.0
2021-02-10 15:45:00,47.13,47.26,47.12,47.24,49864.0,41.4749,41.5893,41.4661,41.5717,49864.0
2021-02-10 15:50:00,47.23,47.4,47.19,47.35,220838.0,41.5629,41.7125,41.5277,41.6685,220838.0
2021-02-10 15:55:00,47.35,47.4,47.17,47.22,188397.0,41.6685,41.7125,41.5101,41.5541,188397.0
2021-02-11 09:30:00,47.24,47.7,47.22,47.63,48843.0,41.5717,41.9765,41.5541,41.9149,48843.0
2021-02-11 09:35:00,47.62,47.62,47.41,47.56,22928.0,41.9061,41.9061,41.7213,41.8533,22928.0
2021-02-11 09:40:00,47.57,47.58,47.39,47.46,15174.0,41.8621,41.8709,41.7037,41.7653,15174.0
2021-02-11 09:45:00,47.45,47.64,47.45,47.62,18968.0,41.7565,41.9237,41.7565,41.9061,18968.0
2021-02-11 09:50:00,47.62,47.64,47.56,47.62,22824.0,41.9061,41.9237,41.8533,41.9061,22824.0
2021-02-11 09:55:00,47.6,47.6,47.33,47.33,24180.0,41.8885,41.8885,41.6509,41.6509,24180.0
2021-02-11 10:00:00,47.33,47.49,47.33,47.45,14217.0,41.6509,41.7917,41.6509,41.7565,14217.0
2021-02-11 10:05:00,47.46,47.52,47.46,47.5,12053.0,41.7653,41.8181,41.7653,41.8005,12053.0
2021-02-11 10:10:00,47.52,47.64,47.51,47.63,11940.0,41.8181,41.9237,41.8093,41.9149,11940.0
2021-02-11 10:15:00,47.63,47.67,47.61,47.67,9444.0,41.9149,41.9501,41.8973,41.9501,9444.0
2021-02-11 10:20:00,47.68,47.76,47.67,47.7,15629.0,41.9589,42.0293,41.9501,41.9765,15629.0
2021-02-11 10:25:00,47.71,47.77,47.67,47.77,11678.0,41.9853,42.0381,41.9501,42.0381,11678.0
2021-02-11 10:30:00,47.79,47.79,47.71,47.77,14159.0,42.0557,42.0557,41.9853,42.0381,14159.0
2021-02-11 10:35:00,47.77,47.85,47.77,47.85,9634.0,42.0381,42.1085,42.0381,42.1085,9634.0
2021-02-11 10:40:00,47.86,47.9,47.77,47.78,12492.0,42.1173,42.1525,42.0381,42.0469,12492.0
2021-02-11 10:45:00,47.79,47.81,47.77,47.79,6934.0,42.0557,42.0733,42.0381,42.0557,6934.0
2021-02-11 10:50:00,47.79,47.83,47.79,47.82,11108.0,42.0557,42.0909,42.0557,42.0821,11108.0
2021-02-11 10:55:00,47.83,47.84,47.68,47.69,12885.0,42.0909,42.0997,41.9589,41.9677,12885.0
2021-02-11 11:00:00,47.69,47.79,47.65,47.75,12000.0,41.9677,42.0557,41.9325,42.0205,12000.0
2021-02-11 11:05:00,47.76,47.78,47.75,47.77,5467.0,42.0293,42.0469,42.0205,42.0381,5467.0
2021-02-11 11:10:00,47.77,47.77,47.7,47.72,7397.0,42.0381,42.0381,41.9765,41.9941,7397.0
2021-02-11 11:15:00,47.73,47.76,47.72,47.76,5413.0,42.0029,42.0293,41.9941,42.0293,5413.0
2021-02-11 11:20:00,47.75,47.78,47.73,47.73,5225.0,42.0205,42.0469,42.0029,42.0029,5225.0
2021-02-11 11:25:00,47.74,47.77,47.68,47.69,10711.0,42.0117,42.0381,41.9589,41.9677,10711.0
2021-02-11 11:30:00,47.69,47.69,47.66,47.69,7558.0,41.9677,41.9677,41.9413,41.9677,7558.0
2021-02-11 11:35:00,47.69,47.77,47.69,47.77,12813.0,41.9677,42.0381,41.9677,42.0381,12813.0
2021-02-11 11:40:00,47.78,47.79,47.75,47.79,5500.0,42.0469,42.0557,42.0205,42.0557,5500.0
2021-02-11 11:45:00,47.79,47.79,47.78,47.79,6000.0,42.0557,42.0557,42.0469,42.0557,6000.0
2021-02-11 11:50:00,47.79,47.83,47.79,47.8,6627.0,42.0557,42.0909,42.0557,42.0645,6627.0
2021-02-11 11:55:00,47.79,47.8,47.75,47.79,8263.0,42.0557,42.0645,42.0205,42.0557,8263.0
2021-02-11 12:00:00,47.81,47.82,47.78,47.8,4450.0,42.0733,42.0821,42.0469,42.0645,4450.0
2021-02-11 12:05:00,47.81,47.83,47.74,47.75,8274.0,42.0733,42.0909,42.0117,42.0205,8274.0
2021-02-11 12:10:00,47.76,47.82,47.76,47.77,6098.0,42.0293,42.0821,42.0293,42.0381,6098.0
2021-02-11 12:15:00,47.74,47.76,47.65,47.65,12311.0,42.0117,42.0293,41.9325,41.9325,12311.0
2021-02-11 12:20:00,47.65,47.69,47.65,47.67,8740.0,41.9325,41.9677,41.9325,41.9501,8740.0
2021-02-11 12:25:00,47.67,47.67,47.58,47.6,10840.0,41.9501,41.9501,41.8709,41.8885,10840.0
2021-02-11 12:30:00,47.58,47.65,47.55,47.56,44180.0,41.8709,41.9325,41.8445,41.8533,44180.0
2021-02-11 12:35:00,47.56,47.63,47.56,47.6,6497.0,41.8533,41.9149,41.8533,41.8885,6497.0
2021-02-11 12:40:00,47.61,47.61,47.51,47.51,8350.0,41.8973,41.8973,41.8093,41.8093,8350.0
2021-02-11 12:45:00,47.51,47.55,47.43,47.55,11781.0,41.8093,41.8445,41.7389,41.8445,11781.0
2021-02-11 12:50:00,47.55,47.56,47.5,47.54,6731.0,41.8445,41.8533,41.8005,41.8357,6731.0
2021-02-11 12:55:00,47.54,47.63,47.54,47.63,7255.0,41.8357,41.9149,41.8357,41.9149,7255.0
2021-02-11 13:00:00,47.63,47.7,47.63,47.7,17513.0,41.9149,41.9765,41.9149,41.9765,17513.0
2021-02-11 13:05:00,47.7,47.71,47.68,47.69,13318.0,41.9765,41.9853,41.9589,41.9677,13318.0
2021-02-11 13:10:00,47.68,47.71,47.68,47.7,8032.0,41.9589,41.9853,41.9589,41.9765,8032.0
2021-02-11 13:15:00,47.69,47.71,47.67,47.67,4689.0,41.9677,41.9853,41.9501,41.9501,4689.0
2021-02-11 13:20:00,47.68,47.71,47.68,47.71,8582.0,41.9589,41.9853,41.9589,41.9853,8582.0
2021-02-11 13:25:00,47.7,47.73,47.68,47.73,11077.0,41.9765,42.0029,41.9589,42.0029,11077.0
2021-02-11 13:30:00,47.72,47.72,47.68,47.68,6980.0,41.9941,41.9941,41.9589,41.9589,6980.0
2021-02-11 13:35:00,47.68,47.71,47.67,47.7,5754.0,41.9589,41.9853,41.9501,41.9765,5754.0
2021-02-11 13:40:00,47.69,47.7,47.67,47.69,4632.0,41.9677,41.9765,41.9501,41.9677,4632.0
2021-02-11 13:45:00,47.69,47.69,47.66,47.66,8489.0,41.9677,41.9677,41.9413,41.9413,8489.0
2021-02-11 13:50:00,47.66,47.69,47.65,47.69,5551.0,41.9413,41.9677,41.9325,41.9677,5551.0
2021-02-11 13:55:00,47.69,47.75,47.69,47.72,5028.0,41.9677,42.0205,41.9677,41.9941,5028.0
2021-02-11 14:00:00,47.71,47.71,47.61,47.65,11283.0,41.9853,41.9853,41.8973,41.9325,11283.0
2021-02-11 14:05:00,47.65,47.65,47.59,47.59,5823.0,41.9325,41.9325,41.8797,41.8797,5823.0
2021-02-11 14:10:00,47.59,47.59,47.49,47.51,18324.0,41.8797,41.8797,41.7917,41.8093,18324.0
2021-02-11 14:15:00,47.52,47.53,47.47,47.48,9629.0,41.8181,41.8269,41.7741,41.7829,9629.0
2021-02-11 14:20:00,47.49,47.5,47.42,47.48,6316.0,41.7917,41.8005,41.7301,41.7829,6316.0
2021-02-11 14:25:00,47.49,47.52,47.49,47.52,4000.0,41.7917,41.8181,41.7917,41.8181,4000.0
2021-02-11 14:30:00,47.51,47.51,47.47,47.5,8206.0,41.8093,41.8093,41.7741,41.8005,8206.0
2021-02-11 14:35:00,47.5,47.5,47.44,47.46,5873.0,41.8005,41.8005,41.7477,41.7653,5873.0
2021-02-11 14:40:00,47.46,47.51,47.46,47.51,5057.0,41.7653,41.8093,41.7653,41.8093,5057.0
2021-02-11 14:45:00,47.51,47.54,47.51,47.54,3500.0,41.8093,41.8357,41.8093,41.8357,3500.0
2021-02-11 14:50:00,47.55,47.56,47.53,47.55,12216.0,41.8445,41.8533,41.8269,41.8445,12216.0
2021-02-11 14:55:00,47.56,47.57,47.51,47.53,9310.0,41.8533,41.8621,41.8093,41.8269,9310.0
2021-02-11 15:00:00,47.53,47.53,47.49,47.49,6300.0,41.8269,41.8269,41.7917,41.7917,6300.0
2021-02-11 15:05:00,47.49,47.53,47.49,47.53,8218.0,41.7917,41.8269,41.7917,41.8269,8218.0
2021-02-11 15:10:00,47.52,47.53,47.49,47.53,14756.0,41.8181,41.8269,41.7917,41.8269,14756.0
2021-02-11 15:15:00,47.53,47.58,47.53,47.57,10642.0,41.8269,41.8709,41.8269,41.8621,10642.0
2021-02-11 15:20:00,47.56,47.6,47.55,47.59,7327.0,41.8533,41.8885,41.8445,41.8797,7327.0
2021-02-11 15:25:00,47.59,47.61,47.58,47.6,4205.0,41.8797,41.8973,41.8709,41.8885,4205.0
2021-02-11 15:30:00,47.6,47.6,47.55,47.56,14970.0,41.8885,41.8885,41.8445,41.8533,14970.0
2021-02-11 15:35:00,47.55,47.55,47.49,47.53,12890.0,41.8445,41.8445,41.7917,41.8269,12890.0
2021-02-11 15:40:00,47.53,47.58,47.53,47.53,16466.0,41.8269,41.8709,41.8269,41.8269,16466.0
2021-02-11 15:45:00,47.53,47.61,47.53,47.6,21415.0,41.8269,41.8973,41.8269,41.8885,21415.0
2021-02-11 15:50:00,47.59,47.62,47.58,47.58,43216.0,41.8797,41.9061,41.8709,41.8709,43216.0
2021-02-11 15:55:00,47.58,47.6,47.53,47.6,42431.0,41.8709,41.8885,41.8269,41.8885,42431.0
2021-02-12 09:30:00,47.46,47.69,47.45,47.54,15519.0,41.7653,41.9677,41.7565,41.8357,15519.0
2021-02-12 09:35:00,47.53,47.53,47.39,47.52,12594.0,41.8269,41.8269,41.7037,41.8181,12594.0
2021-02-12 09:40:00,47.5,47.6,47.5,47.55,14937.0,41.8005,41.8885,41.8005,41.8445,14937.0
2021-02-12 09:45:00,47.55,47.6,47.55,47.58,6931.0,41.8445,41.8885,41.8445,41.8709,6931.0
2021-02-12 09:50:00,47.55,47.57,47.51,47.57,7270.0,41.8445,41.8621,41.8093,41.8621,7270.0
2021-02-12 09:55:00,47.58,47.58,47.49,47.49,6628.0,41.8709,41.8709,41.7917,41.7917,6628.0
2021-02-12 10:00:00,47.49,47.62,47.49,47.6,18837.0,41.7917,41.9061,41.7917,41.8885,18837.0
2021-02-12 10:05:00,47.57,47.62,47.52,47.53,10558.0,41.8621,41.9061,41.8181,41.8269,10558.0
2021-02-12 10:10:00,47.51,47.59,47.51,47.57,6382.0,41.8093,41.8797,41.8093,41.8621,6382.0
2021-02-12 10:15:00,47.56,47.56,47.45,47.5,9823.0,41.8533,41.8533,41.7565,41.8005,9823.0
2021-02-12 10:20:00,47.49,47.52,47.46,47.52,3100.0,41.7917,41.8181,41.7653,41.8181,3100.0
2021-02-12 10:25:00,47.53,47.53,47.43,47.44,5811.0,41.8269,41.8269,41.7389,41.7477,5811.0
2021-02-12 10:30:00,47.45,47.45,47.37,47.38,4596.0,41.7565,41.7565,41.6861,41.6949,4596.0
2021-02-12 10:35:00,47.39,47.45,47.37,47.45,5400.0,41.7037,41.7565,41.6861,41.7565,5400.0
2021-02-12 10:40:00,47.44,47.45,47.42,47.44,5737.0,41.7477,41.7565,41.7301,41.7477,5737.0
2021-02-12 10:45:00,47.45,47.45,47.37,47.37,6667.0,41.7565,41.7565,41.6861,41.6861,6667.0
2021-02-12 10:50:00,47.38,47.38,47.27,47.27,12922.0,41.6949,41.6949,41.5981,41.5981,12922.0
2021-02-12 10:55:00,47.26,47.26,47.17,47.17,14107.0,41.5893,41.5893,41.5101,41.5101,14107.0
2021-02-12 11:00:00,47.17,47.17,47.07,47.07,7669.0,41.5101,41.5101,41.4221,41.4221,7669.0
2021-02-12 11:05:00,47.07,47.08,47.01,47.01,13880.0,41.4221,41.4309,41.3693,41.3693,13880.0
2021-02-12 11:10:00,47.01,47.06,46.97,47.03,17005.0,41.3693,41.4133,41.3341,41.3869,17005.0
2021-02-12 11:15:00,47.03,47.16,47.03,47.14,6042.0,41.3869,41.5013,41.3869,41.4837,6042.0
2021-02-12 11:20:00,47.15,47.16,47.09,47.1,4800.0,41.4925,41.5013,41.4397,41.4485,4800.0
2021-02-12 11:25:00,47.09,47.15,47.09,47.14,9334.0,41.4397,41.4925,41.4397,41.4837,9334.0
2021-02-12 11:30:00,47.15,47.16,47.13,47.16,4831.0,41.4925,41.5013,41.4749,41.5013,4831.0
2021-02-12 11:35:00,47.1,47.1,47.07,47.08,4815.0,41.4485,41.4485,41.4221,41.4309,4815.0
2021-02-12 11:40:00,47.07,47.08,47.03,47.08,6736.0,41.4221,41.4309,41.3869,41.4309,6736.0
2021-02-12 11:45:00,47.04,47.1,47.04,47.09,5100.0,41.3957,41.4485,41.3957,41.4397,5100.0
2021-02-12 11:50:00,47.1,47.14,47.1,47.14,5190.0,41.4485,41.4837,41.4485,41.4837,5190.0
2021-02-12 11:55:00,47.14,47.15,47.13,47.13,1800.0,41.4837,41.4925,41.4749,41.4749,1800.0
2021-02-12 12:00:00,47.13,47.13,47.13,47.13,1000.0,41.4749,41.4749,41.4749,41.4749,1000.0
2021-02-12 12:05:00,47.13,47.13,47.08,47.09,5098.0,41.4749,41.4749,41.4309,41.4397,5098.0
2021-02-12 12:10:00,47.08,47.1,47.07,47.09,6120.0,41.4309,41.4485,41.4221,41.4397,6120.0
2021-02-12 12:15:00,47.08,47.08,47.05,47.06,3891.0,41.4309,41.4309,41.4045,41.4133,3891.0
2021-02-12 12:20:00,47.06,47.1,47.05,47.07,3512.0,41.4133,41.4485,41.4045,41.4221,3512.0
2021-02-12 12:25:00,47.07,47.07,47.01,47.06,6307.0,41.4221,41.4221,41.3693,41.4133,6307.0
2021-02-12 12:30:00,47.06,47.12,47.05,47.07,4254.0,41.4133,41.4661,41.4045,41.4221,4254.0
2021-02-12 12:35:00,47.07,47.08,47.03,47.04,2110.0,41.4221,41.4309,41.3869,41.3957,2110.0
2021-02-12 12:40:00,47.03,47.03,46.98,47.0,8576.0,41.3869,41.3869,41.3429,41.3605,8576.0
2021-02-12 12:45:00,46.99,46.99,46.98,46.98,5378.0,41.3517,41.3517,41.3429,41.3429,5378.0
2021-02-12 12:50:00,46.99,47.01,46.98,46.99,6073.0,41.3517,41.3693,41.3429,41.3517,6073.0
2021-02-12 12:55:00,46.99,47.03,46.99,47.01,2000.0,41.3517,41.3869,41.3517,41.3693,2000.0
2021-02-12 13:00:00,47.0,47.04,47.0,47.03,5526.0,41.3605,41.3957,41.3605,41.3869,5526.0
2021-02-12 13:05:00,47.02,47.02,46.98,47.0,3524.0,41.3781,41.3781,41.3429,41.3605,3524.0
2021-02-12 13:10:00,46.98,47.01,46.98,46.99,4426.0,41.3429,41.3693,41.3429,41.3517,4426.0
2021-02-12 13:15:00,46.99,47.04,46.97,47.0,5845.0,41.3517,41.3957,41.3341,41.3605,5845.0
2021-02-12 13:20:00,47.0,47.01,46.99,46.99,2803.0,41.3605,41.3693,41.3517,41.3517,2803.0
2021-02-12 13:25:00,46.99,47.01,46.99,47.01,3320.0,41.3517,41.3693,41.3517,41.3693,3320.0
2021-02-12 13:30:00,47.01,47.03,47.01,47.03,1500.0,41.3693,41.3869,41.3693,41.3869,1500.0
2021-02-12 13:35:00,47.03,47.06,47.03,47.04,2500.0,41.3869,41.4133,41.3869,41.3957,2500.0
2021-02-12 13:40:00,47.02,47.04,47.02,47.03,2200.0,41.3781,41.3957,41.3781,41.3869,2200.0
2021-02-12 13:45:00,47.02,47.03,47.0,47.01,6793.0,41.3781,41.3869,41.3605,41.3693,6793.0
2021-02-12 13:50:00,47.02,47.03,47.01,47.01,3238.0,41.3781,41.3869,41.3693,41.3693,3238.0
2021-02-12 13:55:00,47.01,47.05,47.01,47.04,2610.0,41.3693,41.4045,41.3693,41.3957,2610.0
2021-02-12 14:00:00,47.05,47.05,47.01,47.03,2900.0,41.4045,41.4045,41.3693,41.3869,2900.0
2021-02-12 14:05:00,47.02,47.02,46.97,46.97,4128.0,41.3781,41.3781,41.3341,41.3341,4128.0
2021-02-12 14:10:00,46.98,46.99,46.92,46.94,6637.0,41.3429,41.3517,41.2901,41.3077,6637.0
2021-02-12 14:15:00,46.93,46.94,46.93,46.94,1883.0,41.2989,41.3077,41.2989,41.3077,1883.0
2021-02-12 14:20:00,46.95,46.95,46.92,46.93,5920.0,41.3165,41.3165,41.2901,41.2989,5920.0
2021-02-12 14:25:00,46.92,46.93,46.92,46.93,3536.0,41.2901,41.2989,41.2901,41.2989,3536.0
2021-02-12 14:30:00,46.93,46.94,46.93,46.94,5900.0,41.2989,41.3077,41.2989,41.3077,5900.0
2021-02-12 14:35:00,46.93,46.94,46.92,46.94,8388.0,41.2989,41.3077,41.2901,41.3077,8388.0
2021-02-12 14:40:00,46.93,46.97,46.92,46.97,5400.0,41.2989,41.3341,41.2901,41.3341,5400.0
2021-02-12 14:45:00,46.97,47.03,46.97,47.01,5100.0,41.3341,41.3869,41.3341,41.3693,5100.0
2021-02-12 14:50:00,47.01,47.03,46.99,47.0,8955.0,41.3693,41.3869,41.3517,41.3605,8955.0
2021-02-12 14:55:00,46.98,46.98,46.97,46.97,2676.0,41.3429,41.3429,41.3341,41.3341,2676.0
2021-02-12 15:00:00,46.97,46.98,46.97,46.98,1700.0,41.3341,41.3429,41.3341,41.3429,1700.0
2021-02-12 15:05:00,46.97,46.98,46.97,46.98,3735.0,41.3341,41.3429,41.3341,41.3429,3735.0
2021-02-12 15:10:00,46.99,47.01,46.98,47.01,4927.0,41.3517,41.3693,41.3429,41.3693,4927.0
2021-02-12 15:15:00,47.02,47.06,47.02,47.03,9312.0,41.3781,41.4133,41.3781,41.3869,9312.0
2021-02-12 15:20:00,47.03,47.08,47.03,47.07,5988.0,41.3869,41.4309,41.3869,41.4221,5988.0
2021-02-12 15:25:00,47.07,47.12,47.06,47.09,7931.0,41.4221,41.4661,41.4133,41.4397,7931.0
2021-02-12 15:30:00,47.08,47.08,47.06,47.07,5627.0,41.4309,41.4309,41.4133,41.4221,5627.0
2021-02-12 15:35:00,47.08,47.17,47.08,47.17,12420.0,41.4309,41.5101,41.4309,41.5101,12420.0
2021-02-12 15:40:00,47.17,47.19,47.17,47.19,8913.0,41.5101,41.5277,41.5101,41.5277,8913.0
2021-02-12 15:45:00,47.19,47.28,47.19,47.27,29615.0,41.5277,41.6069,41.5277,41.5981,29615.0
2021-02-12 15:50:00,47.28,47.33,47.24,47.26,31025.0,41.6069,41.6509,41.5717,41.5893,31025.0
2021-02-12 15:55:00,47.26,47.33,47.26,47.3,26148.0,41.5893,41.6509,41.5893,41.6245,26148.0
2021-02-16 09:30:00,47.13,47.14,46.95,46.98,30216.0,41.4749,41.4837,41.3165,41.3429,30216.0
2021-02-16 09:35:00,46.98,46.98,46.78,46.88,15650.0,41.3429,41.3429,41.1669,41.2549,15650.0
2021-02-16 09:40:00,46.89,46.89,46.76,46.87,19761.0,41.2637,41.2637,41.1493,41.2461,19761.0
2021-02-16 09:45:00,46.87,46.9,46.78,46.78,12255.0,41.2461,41.2725,41.1669,41.1669,12255.0
2021-02-16 09:50:00,46.79,46.88,46.76,46.88,14344.0,41.1757,41.2549,41.1493,41.2549,14344.0
2021-02-16 09:55:00,46.88,46.88,46.66,46.67,20974.0,41.2549,41.2549,41.0613,41.0701,20974.0
2021-02-16 10:00:00,46.67,46.72,46.63,46.64,16914.0,41.0701,41.1141,41.0349,41.0437,16914.0
2021-02-16 10:05:00,46.62,46.62,46.55,46.55,7608.0,41.0261,41.0261,40.9645,40.9645,7608.0
2021-02-16 10:10:00,46.54,46.58,46.53,46.55,13734.0,40.9557,40.9909,40.9469,40.9645,13734.0
2021-02-16 10:15:00,46.53,46.56,46.41,46.56,34925.0,40.9469,40.9733,40.8413,40.9733,34925.0
2021-02-16 10:20:00,46.56,46.59,46.52,46.55,13323.0,40.9733,40.9997,40.9381,40.9645,13323.0
2021-02-16 10:25:00,46.55,46.73,46.55,46.73,12075.0,40.9645,41.1229,40.9645,41.1229,12075.0
2021-02-16 10:30:00,46.73,46.74,46.7,46.71,9795.0,41.1229,41.1317,41.0965,41.1053,9795.0
2021-02-16 10:35:00,46.71,46.79,46.71,46.76,12512.0,41.1053,41.1757,41.1053,41.1493,12512.0
2021-02-16 10:40:00,46.76,46.79,46.67,46.67,6500.0,41.1493,41.1757,41.0701,41.0701,6500.0
2021-02-16 10:45:00,46.68,46.78,46.68,46.68,7586.0,41.0789,41.1669,41.0789,41.0789,7586.0
2021-02-16 10:50:00,46.7,46.72,46.63,46.63,4875.0,41.0965,41.1141,41.0349,41.0349,4875.0
2021-02-16 10:55:00,46.64,46.74,46.64,46.73,4300.0,41.0437,41.1317,41.0437,41.1229,4300.0
2021-02-16 11:00:00,46.72,46.8,46.71,46.8,15788.0,41.1141,41.1845,41.1053,41.1845,15788.0
2021-02-16 11:05:00,46.81,46.83,46.76,46.76,16845.0,41.1933,41.2109,41.1493,41.1493,16845.0
2021-02-16 11:10:00,46.77,46.84,46.77,46.84,8707.0,41.1581,41.2197,41.1581,41.2197,8707.0
2021-02-16 11:15:00,46.83,46.83,46.76,46.79,15264.0,41.2109,41.2109,41.1493,41.1757,15264.0
2021-02-16 11:20:00,46.78,46.79,46.71,46.77,4798.0,41.1669,41.1757,41.1053,41.1581,4798.0
2021-02-16 11:25:00,46.75,46.83,46.74,46.82,6753.0,41.1405,41.2109,41.1317,41.2021,6753.0
2021-02-16 11:30:00,46.79,46.82,46.74,46.79,7456.0,41.1757,41.2021,41.1317,41.1757,7456.0
2021-02-16 11:35:00,46.78,46.78,46.72,46.75,6888.0,41.1669,41.1669,41.1141,41.1405,6888.0
2021-02-16 11:40:00,46.74,46.75,46.71,46.75,2954.0,41.1317,41.1405,41.1053,41.1405,2954.0
2021-02-16 11:45:00,46.75,46.75,46.66,46.66,7638.0,41.1405,41.1405,41.0613,41.0613,7638.0
2021-02-16 11:50:00,46.65,46.7,46.63,46.69,10552.0,41.0525,41.0965,41.0349,41.0877,10552.0
2021-02-16 11:55:00,46.67,46.68,46.61,46.62,6621.0,41.0701,41.0789,41.0173,41.0261,6621.0
2021-02-16 12:00:00,46.61,46.67,46.59,46.65,9156.0,41.0173,41.0701,40.9997,41.0525,9156.0
2021-02-16 12:05:00,46.64,46.64,46.52,46.53,10705.0,41.0437,41.0437,40.9381,40.9469,10705.0
2021-02-16 12:10:00,46.52,46.59,46.52,46.56,8589.0,40.9381,40.9997,40.9381,40.9733,8589.0
2021-02-16 12:15:00,46.56,46.59,46.54,46.55,10598.0,40.9733,40.9997,40.9557,40.9645,10598.0
2021-02-16 12:20:00,46.55,46.63,46.54,46.63,11770.0,40.9645,41.0349,40.9557,41.0349,11770.0
2021-02-16 12:25:00,46.63,46.65,46.63,46.65,3100.0,41.0349,41.0525,41.0349,41.0525,3100.0
2021-02-16 12:30:00,46.64,46.67,46.64,46.67,3700.0,41.0437,41.0701,41.0437,41.0701,3700.0
2021-02-16 12:35:00,46.67,46.68,46.64,46.65,3947.0,41.0701,41.0789,41.0437,41.0525,3947.0
2021-02-16 12:40:00,46.64,46.69,46.64,46.66,4573.0,41.0437,41.0877,41.0437,41.0613,4573.0
2021-02-16 12:45:00,46.66,46.69,46.66,46.67,3812.0,41.0613,41.0877,41.0613,41.0701,3812.0
2021-02-16 12:50:00,46.67,46.69,46.67,46.68,3600.0,41.0701,41.0877,41.0701,41.0789,3600.0
2021-02-16 12:55:00,46.69,46.7,46.68,46.7,4100.0,41.0877,41.0965,41.0789,41.0965,4100.0
2021-02-16 13:00:00,46.7,46.76,46.7,46.75,3091.0,41.0965,41.1493,41.0965,41.1405,3091.0
2021-02-16 13:05:00,46.75,46.75,46.73,46.73,1000.0,41.1405,41.1405,41.1229,41.1229,1000.0
2021-02-16 13:10:00,46.72,46.72,46.69,46.7,3500.0,41.1141,41.1141,41.0877,41.0965,3500.0
2021-02-16 13:15:00,46.71,46.72,46.67,46.68,4888.0,41.1053,41.1141,41.0701,41.0789,4888.0
2021-02-16 13:20:00,46.68,46.71,46.68,46.71,2500.0,41.0789,41.1053,41.0789,41.1053,2500.0
2021-02-16 13:25:00,46.72,46.75,46.71,46.71,5045.0,41.1141,41.1405,41.1053,41.1053,5045.0
2021-02-16 13:30:00,46.7,46.71,46.69,46.7,3700.0,41.0965,41.1053,41.0877,41.0965,3700.0
2021-02-16 13:35:00,46.7,46.72,46.67,46.67,3299.0,41.0965,41.1141,41.0701,41.0701,3299.0
2021-02-16 13:40:00,46.66,46.66,46.58,46.6,7018.0,41.0613,41.0613,40.9909,41.0085,7018.0
2021-02-16 13:45:00,46.59,46.61,46.58,46.61,5998.0,40.9997,41.0173,40.9909,41.0173,5998.0
2021-02-16 13:50:00,46.61,46.61,46.57,46.58,4547.0,41.0173,41.0173,40.9821,40.9909,4547.0
2021-02-16 13:55:00,46.56,46.59,46.56,46.58,4027.0,40.9733,40.9997,40.9733,40.9909,4027.0
2021-02-16 14:00:00,46.58,46.6,46.54,46.54,10199.0,40.9909,41.0085,40.9557,40.9557,10199.0
2021-02-16 14:05:00,46.54,46.55,46.51,46.52,3900.0,40.9557,40.9645,40.9293,40.9381,3900.0
2021-02-16 14:10:00,46.52,46.54,46.52,46.54,5036.0,40.9381,40.9557,40.9381,40.9557,5036.0
2021-02-16 14:15:00,46.53,46.53,46.49,46.49,4718.0,40.9469,40.9469,40.9117,40.9117,4718.0
2021-02-16 14:20:00,46.5,46.51,46.49,46.5,3031.0,40.9205,40.9293,40.9117,40.9205,3031.0
2021-02-16 14:25:00,46.5,46.55,46.5,46.53,8070.0,40.9205,40.9645,40.9205,40.9469,8070.0
2021-02-16 14:30:00,46.53,46.56,46.53,46.56,4144.0,40.9469,40.9733,40.9469,40.9733,4144.0
2021-02-16 14:35:00,46.56,46.61,46.56,46.56,5666.0,40.9733,41.0173,40.9733,40.9733,5666.0
2021-02-16 14:40:00,46.55,46.55,46.46,46.46,16115.0,40.9645,40.9645,40.8853,40.8853,16115.0
2021-02-16 14:45:00,46.46,46.51,46.46,46.51,5100.0,40.8853,40.9293,40.8853,40.9293,5100.0
2021-02-16 14:50:00,46.51,46.51,46.46,46.48,8732.0,40.9293,40.9293,40.8853,40.9029,8732.0
2021-02-16 14:55:00,46.48,46.52,46.47,46.51,7500.0,40.9029,40.9381,40.8941,40.9293,7500.0
2021-02-16 15:00:00,46.51,46.51,46.47,46.51,9188.0,40.9293,40.9293,40.8941,40.9293,9188.0
2021-02-16 15:05:00,46.51,46.56,46.51,46.54,5030.0,40.9293,40.9733,40.9293,40.9557,5030.0
2021-02-16 15:10:00,46.54,46.55,46.51,46.55,7118.0,40.9557,40.9645,40.9293,40.9645,7118.0
2021-02-16 15:15:00,46.54,46.56,46.52,46.52,3500.0,40.9557,40.9733,40.9381,40.9381,3500.0
2021-02-16 15:20:00,46.53,46.56,46.53,46.56,3700.0,40.9469,40.9733,40.9469,40.9733,3700.0
2021-02-16 15:25:00,46.56,46.63,46.56,46.61,2699.0,40.9733,41.0349,40.9733,41.0173,2699.0
2021-02-16 15:30:00,46.61,46.63,46.6,46.63,4468.0,41.0173,41.0349,41.0085,41.0349,4468.0
2021-02-16 15:35:00,46.65,46.65,46.59,46.59,6256.0,41.0525,41.0525,40.9997,40.9997,6256.0
2021-02-16 15:40:00,46.58,46.61,46.58,46.6,12144.0,40.9909,41.0173,40.9909,41.0085,12144.0
2021-02-16 15:45:00,46.59,46.6,46.56,46.59,7261.0,40.9997,41.0085,40.9733,40.9997,7261.0
2021-02-16 15:50:00,46.6,46.6,46.52,46.57,35467.0,41.0085,41.0085,40.9381,40.9821,35467.0
2021-02-16 15:55:00,46.57,46.57,46.51,46.51,24424.0,40.9821,40.9821,40.9293,40.9293,24424.0
2021-02-17 09:30:00,46.25,46.36,46.15,46.34,13073.0,40.7005,40.7973,40.6125,40.7797,13073.0
2021-02-17 09:35:00,46.35,46.37,46.18,46.25,37490.0,40.7885,40.8061,40.6389,40.7005,37490.0
2021-02-17 09:40:00,46.25,46.37,46.21,46.37,14065.0,40.7005,40.8061,40.6653,40.8061,14065.0
2021-02-17 09:45:00,46.37,46.38,46.28,46.31,13429.0,40.8061,40.8149,40.7269,40.7533,13429.0
2021-02-17 09:50:00,46.32,46.36,46.3,46.34,10951.0,40.7621,40.7973,40.7445,40.7797,10951.0
2021-02-17 09:55:00,46.33,46.35,46.21,46.27,6250.0,40.7709,40.7885,40.6653,40.7181,6250.0
2021-02-17 10:00:00,46.28,46.3,46.19,46.19,6700.0,40.7269,40.7445,40.6477,40.6477,6700.0
2021-02-17 10:05:00,46.19,46.25,46.17,46.25,10384.0,40.6477,40.7005,40.6301,40.7005,10384.0
2021-02-17 10:10:00,46.23,46.28,46.12,46.17,5900.0,40.6829,40.7269,40.5861,40.6301,5900.0
2021-02-17 10:15:00,46.15,46.18,46.15,46.18,2951.0,40.6125,40.6389,40.6125,40.6389,2951.0
2021-02-17 10:20:00,46.22,46.23,46.11,46.15,6731.0,40.6741,40.6829,40.5773,40.6125,6731.0
2021-02-17 10:25:00,46.15,46.19,46.15,46.17,5500.0,40.6125,40.6477,40.6125,40.6301,5500.0
2021-02-17 10:30:00,46.15,46.18,46.05,46.1,8684.0,40.6125,40.6389,40.5245,40.5685,8684.0
2021-02-17 10:35:00,46.11,46.16,46.07,46.07,10150.0,40.5773,40.6213,40.5421,40.5421,10150.0
2021-02-17 10:40:00,46.07,46.12,45.99,45.99,11232.0,40.5421,40.5861,40.4717,40.4717,11232.0
2021-02-17 10:45:00,46.0,46.04,45.98,46.03,9906.0,40.4805,40.5157,40.4629,40.5069,9906.0
2021-02-17 10:50:00,46.02,46.08,46.01,46.07,4200.0,40.4981,40.5509,40.4893,40.5421,4200.0
2021-02-17 10:55:00,46.08,46.12,46.07,46.07,2700.0,40.5509,40.5861,40.5421,40.5421,2700.0
2021-02-17 11:00:00,46.06,46.07,46.04,46.06,4830.0,40.5333,40.5421,40.5157,40.5333,4830.0
2021-02-17 11:05:00,46.06,46.06,46.01,46.02,2619.0,40.5333,40.5333,40.4893,40.4981,2619.0
2021-02-17 11:10:00,46.01,46.01,45.96,45.98,3596.0,40.4893,40.4893,40.4453,40.4629,3596.0
2021-02-17 11:15:00,45.96,45.97,45.91,45.91,5900.0,40.4453,40.4541,40.4013,40.4013,5900.0
2021-02-17 11:20:00,45.91,45.91,45.88,45.89,16293.0,40.4013,40.4013,40.3749,40.3837,16293.0
2021-02-17 11:25:00,45.89,45.99,45.87,45.96,6495.0,40.3837,40.4717,40.3661,40.4453,6495.0
2021-02-17 11:30:00,45.94,45.96,45.89,45.93,8103.0,40.4277,40.4453,40.3837,40.4189,8103.0
2021-02-17 11:35:00,45.93,45.93,45.89,45.92,7560.0,40.4189,40.4189,40.3837,40.4101,7560.0
2021-02-17 11:40:00,45.93,45.98,45.91,45.96,4558.0,40.4189,40.4629,40.4013,40.4453,4558.0
2021-02-17 11:45:00,45.96,46.04,45.95,46.03,7241.0,40.4453,40.5157,40.4365,40.5069,7241.0
2021-02-17 11:50:00,46.02,46.1,46.02,46.1,5274.0,40.4981,40.5685,40.4981,40.5685,5274.0
2021-02-17 11:55:00,46.11,46.12,46.11,46.12,3753.0,40.5773,40.5861,40.5773,40.5861,3753.0
2021-02-17 12:00:00,46.13,46.14,46.1,46.12,5277.0,40.5949,40.6037,40.5685,40.5861,5277.0
2021-02-17 12:05:00,46.11,46.14,46.11,46.13,2201.0,40.5773,40.6037,40.5773,40.5949,2201.0
2021-02-17 12:10:00,46.13,46.14,46.11,46.11,1114.0,40.5949,40.6037,40.5773,40.5773,1114.0
2021-02-17 12:15:00,46.11,46.16,46.11,46.16,2088.0,40.5773,40.6213,40.5773,40.6213,2088.0
2021-02-17 12:20:00,46.15,46.18,46.14,46.16,8215.0,40.6125,40.6389,40.6037,40.6213,8215.0
2021-02-17 12:25:00,46.15,46.17,46.15,46.17,1600.0,40.6125,40.6301,40.6125,40.6301,1600.0
2021-02-17 12:30:00,46.18,46.19,46.17,46.18,3558.0,40.6389,40.6477,40.6301,40.6389,3558.0
2021-02-17 12:35:00,46.17,46.17,46.07,46.07,4818.0,40.6301,40.6301,40.5421,40.5421,4818.0
2021-02-17 12:40:00,46.06,46.09,46.06,46.09,5807.0,40.5333,40.5597,40.5333,40.5597,5807.0
2021-02-17 12:45:00,46.1,46.2,46.1,46.2,4969.0,40.5685,40.6565,40.5685,40.6565,4969.0
2021-02-17 12:50:00,46.19,46.19,46.16,46.16,1915.0,40.6477,40.6477,40.6213,40.6213,1915.0
2021-02-17 12:55:00,46.16,46.16,46.12,46.14,1500.0,40.6213,40.6213,40.5861,40.6037,1500.0
2021-02-17 13:00:00,46.14,46.14,46.1,46.11,4771.0,40.6037,40.6037,40.5685,40.5773,4771.0
2021-02-17 13:05:00,46.12,46.17,46.12,46.17,3005.0,40.5861,40.6301,40.5861,40.6301,3005.0
2021-02-17 13:10:00,46.17,46.17,46.17,46.17,1400.0,40.6301,40.6301,40.6301,40.6301,1400.0
2021-02-17 13:15:00,46.18,46.23,46.18,46.22,6832.0,40.6389,40.6829,40.6389,40.6741,6832.0
2021-02-17 13:20:00,46.21,46.21,46.19,46.19,1635.0,40.6653,40.6653,40.6477,40.6477,1635.0
2021-02-17 13:25:00,46.19,46.28,46.19,46.28,13808.0,40.6477,40.7269,40.6477,40.7269,13808.0
2021-02-17 13:30:00,46.27,46.27,46.23,46.23,2499.0,40.7181,40.7181,40.6829,40.6829,2499.0
2021-02-17 13:35:00,46.23,46.23,46.2,46.22,2607.0,40.6829,40.6829,40.6565,40.6741,2607.0
2021-02-17 13:40:00,46.22,46.24,46.22,46.24,3341.0,40.6741,40.6917,40.6741,40.6917,3341.0
2021-02-17 13:45:00,46.24,46.24,46.22,46.22,2300.0,40.6917,40.6917,40.6741,40.6741,2300.0
2021-02-17 13:50:00,46.22,46.23,46.22,46.22,1120.0,40.6741,40.6829,40.6741,40.6741,1120.0
2021-02-17 13:55:00,46.21,46.21,46.17,46.17,3277.0,40.6653,40.6653,40.6301,40.6301,3277.0
2021-02-17 14:00:00,46.17,46.23,46.17,46.23,2054.0,40.6301,40.6829,40.6301,40.6829,2054.0
2021-02-17 14:05:00,46.22,46.28,46.22,46.28,2326.0,40.6741,40.7269,40.6741,40.7269,2326.0
2021-02-17 14:10:00,46.28,46.28,46.26,46.26,2671.0,40.7269,40.7269,40.7093,40.7093,2671.0
2021-02-17 14:15:00,46.28,46.28,46.23,46.23,3928.0,40.7269,40.7269,40.6829,40.6829,3928.0
2021-02-17 14:20:00,46.23,46.23,46.17,46.17,2395.0,40.6829,40.6829,40.6301,40.6301,2395.0
2021-02-17 14:25:00,46.18,46.2,46.17,46.18,1800.0,40.6389,40.6565,40.6301,40.6389,1800.0
2021-02-17 14:30:00,46.18,46.23,46.18,46.22,8430.0,40.6389,40.6829,40.6389,40.6741,8430.0
2021-02-17 14:35:00,46.24,46.28,46.24,46.27,7259.0,40.6917,40.7269,40.6917,40.7181,7259.0
2021-02-17 14:40:00,46.27,46.28,46.27,46.27,3590.0,40.7181,40.7269,40.7181,40.7181,3590.0
2021-02-17 14:45:00,46.28,46.3,46.28,46.3,4243.0,40.7269,40.7445,40.7269,40.7445,4243.0
2021-02-17 14:50:00,46.29,46.29,46.29,46.29,2200.0,40.7357,40.7357,40.7357,40.7357,2200.0
2021-02-17 14:55:00,46.3,46.35,46.3,46.34,3769.0,40.7445,40.7885,40.7445,40.7797,3769.0
2021-02-17 15:00:00,46.35,46.35,46.31,46.31,3727.0,40.7885,40.7885,40.7533,40.7533,3727.0
2021-02-17 15:05:00,46.31,46.31,46.29,46.29,2689.0,40.7533,40.7533,40.7357,40.7357,2689.0
2021-02-17 15:10:00,46.28,46.29,46.28,46.29,3288.0,40.7269,40.7357,40.7269,40.7357,3288.0
2021-02-17 15:15:00,46.29,46.31,46.29,46.31,3160.0,40.7357,40.7533,40.7357,40.7533,3160.0
2021-02-17 15:20:00,46.32,46.34,46.32,46.32,9310.0,40.7621,40.7797,40.7621,40.7621,9310.0
2021-02-17 15:25:00,46.32,46.33,46.31,46.33,2600.0,40.7621,40.7709,40.7533,40.7709,2600.0
2021-02-17 15:30:00,46.33,46.33,46.3,46.32,4405.0,40.7709,40.7709,40.7445,40.7621,4405.0
2021-02-17 15:35:00,46.33,46.37,46.33,46.34,7125.0,40.7709,40.8061,40.7709,40.7797,7125.0
2021-02-17 15:40:00,46.34,46.35,46.31,46.31,6836.0,40.7797,40.7885,40.7533,40.7533,6836.0
2021-02-17 15:45:00,46.32,46.35,46.32,46.35,7083.0,40.7621,40.7885,40.7621,40.7885,7083.0
2021-02-17 15:50:00,46.36,46.36,46.28,46.28,23801.0,40.7973,40.7973,40.7269,40.7269,23801.0
2021-02-17 15:55:00,46.28,46.28,46.21,46.25,25508.0,40.7269,40.7269,40.6653,40.7005,25508.0
2021-02-18 09:30:00,46.38,46.39,45.73,46.17,41225.0,40.8149,40.8237,40.2429,40.6301,41225.0
2021-02-18 09:35:00,46.14,46.35,46.07,46.2,25050.0,40.6037,40.7885,40.5421,40.6565,25050.0
2021-02-18 09:40:00,46.12,46.15,46.05,46.08,11514.0,40.5861,40.6125,40.5245,40.5509,11514.0
2021-02-18 09:45:00,46.04,46.11,46.02,46.04,13694.0,40.5157,40.5773,40.4981,40.5157,13694.0
2021-02-18 09:50:00,46.03,46.1,45.94,45.94,14032.0,40.5069,40.5685,40.4277,40.4277,14032.0
2021-02-18 09:55:00,45.93,46.06,45.88,46.05,11323.0,40.4189,40.5333,40.3749,40.5245,11323.0
2021-02-18 10:00:00,45.99,46.06,45.99,46.03,4812.0,40.4717,40.5333,40.4717,40.5069,4812.0
2021-02-18 10:05:00,45.97,45.97,45.87,45.91,6400.0,40.4541,40.4541,40.3661,40.4013,6400.0
2021-02-18 10:10:00,45.92,46.05,45.89,46.05,9908.0,40.4101,40.5245,40.3837,40.5245,9908.0
2021-02-18 10:15:00,46.04,46.06,45.94,45.96,8294.0,40.5157,40.5333,40.4277,40.4453,8294.0
2021-02-18 10:20:00,45.97,45.97,45.89,45.92,5000.0,40.4541,40.4541,40.3837,40.4101,5000.0
2021-02-18 10:25:00,45.92,46.0,45.92,45.98,5162.0,40.4101,40.4805,40.4101,40.4629,5162.0
2021-02-18 10:30:00,45.97,45.99,45.94,45.99,8188.0,40.4541,40.4717,40.4277,40.4717,8188.0
2021-02-18 10:35:00,46.0,46.12,46.0,46.11,10593.0,40.4805,40.5861,40.4805,40.5773,10593.0
2021-02-18 10:40:00,46.08,46.13,46.08,46.13,3100.0,40.5509,40.5949,40.5509,40.5949,3100.0
2021-02-18 10:45:00,46.14,46.2,46.08,46.2,6913.0,40.6037,40.6565,40.5509,40.6565,6913.0
2021-02-18 10:50:00,46.16,46.16,46.09,46.12,5700.0,40.6213,40.6213,40.5597,40.5861,5700.0
2021-02-18 10:55:00,46.15,46.17,46.06,46.07,2600.0,40.6125,40.6301,40.5333,40.5421,2600.0
2021-02-18 11:00:00,46.07,46.1,46.05,46.1,4585.0,40.5421,40.5685,40.5245,40.5685,4585.0
2021-02-18 11:05:00,46.1,46.12,46.08,46.1,5908.0,40.5685,40.5861,40.5509,40.5685,5908.0
2021-02-18 11:10:00,46.11,46.11,46.06,46.06,8578.0,40.5773,40.5773,40.5333,40.5333,8578.0
2021-02-18 11:15:00,46.06,46.16,46.06,46.09,18048.0,40.5333,40.6213,40.5333,40.5597,18048.0
2021-02-18 11:20:00,46.09,46.09,46.06,46.06,2223.0,40.5597,40.5597,40.5333,40.5333,2223.0
2021-02-18 11:25:00,46.05,46.08,46.05,46.05,2148.0,40.5245,40.5509,40.5245,40.5245,2148.0
2021-02-18 11:30:00,46.04,46.04,46.0,46.0,3700.0,40.5157,40.5157,40.4805,40.4805,3700.0
2021-02-18 11:35:00,45.99,45.99,45.94,45.95,5312.0,40.4717,40.4717,40.4277,40.4365,5312.0
2021-02-18 11:40:00,45.95,45.95,45.91,45.92,4091.0,40.4365,40.4365,40.4013,40.4101,4091.0
2021-02-18 11:45:00,45.93,45.97,45.92,45.94,3307.0,40.4189,40.4541,40.4101,40.4277,3307.0
2021-02-18 11:50:00,45.93,46.02,45.93,46.02,4158.0,40.4189,40.4981,40.4189,40.4981,4158.0
2021-02-18 11:55:00,46.03,46.03,45.93,45.95,4445.0,40.5069,40.5069,40.4189,40.4365,4445.0
2021-02-18 12:00:00,45.94,45.94,45.92,45.94,3171.0,40.4277,40.4277,40.4101,40.4277,3171.0
2021-02-18 12:05:00,45.93,45.95,45.91,45.91,1700.0,40.4189,40.4365,40.4013,40.4013,1700.0
2021-02-18 12:10:00,45.91,45.96,45.87,45.93,5802.0,40.4013,40.4453,40.3661,40.4189,5802.0
2021-02-18 12:15:00,45.93,45.94,45.93,45.94,2908.0,40.4189,40.4277,40.4189,40.4277,2908.0
2021-02-18 12:20:00,45.96,45.99,45.96,45.98,7730.0,40.4453,40.4717,40.4453,40.4629,7730.0
2021-02-18 12:25:00,45.98,46.02,45.97,45.99,8347.0,40.4629,40.4981,40.4541,40.4717,8347.0
2021-02-18 12:30:00,46.0,46.03,45.97,46.01,5358.0,40.4805,40.5069,40.4541,40.4893,5358.0
2021-02-18 12:35:00,46.01,46.04,46.01,46.04,2794.0,40.4893,40.5157,40.4893,40.5157,2794.0
2021-02-18 12:40:00,46.06,46.06,46.04,46.05,3180.0,40.5333,40.5333,40.5157,40.5245,3180.0
2021-02-18 12:45:00,46.04,46.1,46.04,46.09,4835.0,40.5157,40.5685,40.5157,40.5597,4835.0
2021-02-18 12:50:00,46.09,46.1,46.03,46.04,6472.0,40.5597,40.5685,40.5069,40.5157,6472.0
2021-02-18 12:55:00,46.03,46.07,46.03,46.06,3681.0,40.5069,40.5421,40.5069,40.5333,3681.0
2021-02-18 13:00:00,46.04,46.04,46.02,46.04,2815.0,40.5157,40.5157,40.4981,40.5157,2815.0
2021-02-18 13:05:00,46.04,46.04,46.02,46.04,3898.0,40.5157,40.5157,40.4981,40.5157,3898.0
2021-02-18 13:10:00,46.04,46.07,46.02,46.07,2413.0,40.5157,40.5421,40.4981,40.5421,2413.0
2021-02-18 13:15:00,46.06,46.12,46.06,46.09,4201.0,40.5333,40.5861,40.5333,40.5597,4201.0
2021-02-18 13:20:00,46.1,46.16,46.1,46.14,8532.0,40.5685,40.6213,40.5685,40.6037,8532.0
2021-02-18 13:25:00,46.12,46.16,46.12,46.14,3500.0,40.5861,40.6213,40.5861,40.6037,3500.0
2021-02-18 13:30:00,46.14,46.15,46.08,46.08,7870.0,40.6037,40.6125,40.5509,40.5509,7870.0
2021-02-18 13:35:00,46.09,46.1,46.07,46.08,6676.0,40.5597,40.5685,40.5421,40.5509,6676.0
2021-02-18 13:40:00,46.08,46.1,46.08,46.08,2867.0,40.5509,40.5685,40.5509,40.5509,2867.0
2021-02-18 13:45:00,46.06,46.06,46.04,46.04,1998.0,40.5333,40.5333,40.5157,40.5157,1998.0
2021-02-18 13:50:00,46.04,46.08,46.04,46.05,3427.0,40.5157,40.5509,40.5157,40.5245,3427.0
2021-02-18 13:55:00,46.06,46.08,46.06,46.07,5263.0,40.5333,40.5509,40.5333,40.5421,5263.0
2021-02-18 14:00:00,46.07,46.15,46.07,46.14,17303.0,40.5421,40.6125,40.5421,40.6037,17303.0
2021-02-18 14:05:00,46.15,46.16,46.15,46.15,885.0,40.6125,40.6213,40.6125,40.6125,885.0
2021-02-18 14:10:00,46.14,46.16,46.13,46.13,2797.0,40.6037,40.6213,40.5949,40.5949,2797.0
2021-02-18 14:15:00,46.14,46.14,46.12,46.13,1468.0,40.6037,40.6037,40.5861,40.5949,1468.0
2021-02-18 14:20:00,46.12,46.12,46.06,46.06,4848.0,40.5861,40.5861,40.5333,40.5333,4848.0
2021-02-18 14:25:00,46.05,46.05,45.99,46.01,5303.0,40.5245,40.5245,40.4717,40.4893,5303.0
2021-02-18 14:30:00,46.01,46.02,45.99,46.02,4939.0,40.4893,40.4981,40.4717,40.4981,4939.0
2021-02-18 14:35:00,46.02,46.04,46.01,46.01,4740.0,40.4981,40.5157,40.4893,40.4893,4740.0
2021-02-18 14:40:00,46.02,46.03,46.01,46.01,3492.0,40.4981,40.5069,40.4893,40.4893,3492.0
2021-02-18 14:45:00,46.01,46.01,45.99,46.0,2764.0,40.4893,40.4893,40.4717,40.4805,2764.0
2021-02-18 14:50:00,45.99,45.99,45.98,45.99,3355.0,40.4717,40.4717,40.4629,40.4717,3355.0
2021-02-18 14:55:00,46.0,46.07,45.99,46.07,9996.0,40.4805,40.5421,40.4717,40.5421,9996.0
2021-02-18 15:00:00,46.07,46.09,46.06,46.09,6189.0,40.5421,40.5597,40.5333,40.5597,6189.0
2021-02-18 15:05:00,46.08,46.17,46.08,46.17,8907.0,40.5509,40.6301,40.5509,40.6301,8907.0
2021-02-18 15:10:00,46.17,46.17,46.16,46.17,5613.0,40.6301,40.6301,40.6213,40.6301,5613.0
2021-02-18 15:15:00,46.17,46.17,46.14,46.16,11459.0,40.6301,40.6301,40.6037,40.6213,11459.0
2021-02-18 15:20:00,46.17,46.19,46.15,46.18,9097.0,40.6301,40.6477,40.6125,40.6389,9097.0
2021-02-18 15:25:00,46.17,46.2,46.17,46.17,5200.0,40.6301,40.6565,40.6301,40.6301,5200.0
2021-02-18 15:30:00,46.17,46.2,46.12,46.12,5954.0,40.6301,40.6565,40.5861,40.5861,5954.0
2021-02-18 15:35:00,46.13,46.15,46.12,46.15,12357.0,40.5949,40.6125,40.5861,40.6125,12357.0
2021-02-18 15:40:00,46.15,46.16,46.13,46.15,12373.0,40.6125,40.6213,40.5949,40.6125,12373.0
2021-02-18 15:45:00,46.16,46.19,46.13,46.14,15776.0,40.6213,40.6477,40.5949,40.6037,15776.0
2021-02-18 15:50:00,46.15,46.3,46.13,46.28,59174.0,40.6125,40.7445,40.5949,40.7269,59174.0
2021-02-18 15:55:00,46.29,46.36,46.27,46.36,85469.0,40.7357,40.7973,40.7181,40.7973,85469.0
2021-02-19 09:30:00,46.53,46.53,46.18,46.27,15177.0,40.9469,40.9469,40.6389,40.7181,15177.0
2021-02-19 09:35:00,46.24,46.26,46.17,46.19,22786.0,40.6917,40.7093,40.6301,40.6477,22786.0
2021-02-19 09:40:00,46.18,46.35,46.13,46.26,23020.0,40.6389,40.7885,40.5949,40.7093,23020.0
2021-02-19 09:45:00,46.24,46.25,46.1,46.12,17761.0,40.6917,40.7005,40.5685,40.5861,17761.0
2021-02-19 09:50:00,46.11,46.13,46.02,46.04,11717.0,40.5773,40.5949,40.4981,40.5157,11717.0
2021-02-19 09:55:00,46.03,46.08,46.01,46.05,12300.0,40.5069,40.5509,40.4893,40.5245,12300.0
2021-02-19 10:00:00,46.06,46.12,46.01,46.01,13467.0,40.5333,40.5861,40.4893,40.4893,13467.0
2021-02-19 10:05:00,46.01,46.08,46.01,46.02,8440.0,40.4893,40.5509,40.4893,40.4981,8440.0
2021-02-19 10:10:00,46.01,46.05,45.97,46.0,14328.0,40.4893,40.5245,40.4541,40.4805,14328.0
2021-02-19 10:15:00,45.99,46.01,45.91,45.91,17960.0,40.4717,40.4893,40.4013,40.4013,17960.0
2021-02-19 10:20:00,45.91,45.94,45.87,45.94,10740.0,40.4013,40.4277,40.3661,40.4277,10740.0
2021-02-19 10:25:00,45.93,45.94,45.89,45.92,9336.0,40.4189,40.4277,40.3837,40.4101,9336.0
2021-02-19 10:30:00,45.92,46.01,45.92,46.01,19223.0,40.4101,40.4893,40.4101,40.4893,19223.0
2021-02-19 10:35:00,46.02,46.09,46.01,46.06,36575.0,40.4981,40.5597,40.4893,40.5333,36575.0
2021-02-19 10:40:00,46.07,46.15,46.06,46.07,17580.0,40.5421,40.6125,40.5333,40.5421,17580.0
2021-02-19 10:45:00,46.07,46.07,46.0,46.0,34066.0,40.5421,40.5421,40.4805,40.4805,34066.0
2021-02-19 10:50:00,46.01,46.1,46.01,46.1,4454.0,40.4893,40.5685,40.4893,40.5685,4454.0
2021-02-19 10:55:00,46.11,46.15,46.1,46.11,5400.0,40.5773,40.6125,40.5685,40.5773,5400.0
2021-02-19 11:00:00,46.11,46.17,46.11,46.17,5863.0,40.5773,40.6301,40.5773,40.6301,5863.0
2021-02-19 11:05:00,46.16,46.17,46.14,46.17,5358.0,40.6213,40.6301,40.6037,40.6301,5358.0
2021-02-19 11:10:00,46.17,46.19,46.13,46.15,8093.0,40.6301,40.6477,40.5949,40.6125,8093.0
2021-02-19 11:15:00,46.15,46.15,46.05,46.06,7212.0,40.6125,40.6125,40.5245,40.5333,7212.0
2021-02-19 11:20:00,46.05,46.05,45.98,46.02,13123.0,40.5245,40.5245,40.4629,40.4981,13123.0
2021-02-19 11:25:00,46.02,46.11,45.99,46.09,10054.0,40.4981,40.5773,40.4717,40.5597,10054.0
2021-02-19 11:30:00,46.07,46.08,46.04,46.04,18892.0,40.5421,40.5509,40.5157,40.5157,18892.0
2021-02-19 11:35:00,46.04,46.06,46.04,46.04,4393.0,40.5157,40.5333,40.5157,40.5157,4393.0
2021-02-19 11:40:00,46.04,46.15,46.04,46.14,11051.0,40.5157,40.6125,40.5157,40.6037,11051.0
2021-02-19 11:45:00,46.14,46.16,46.09,46.11,18706.0,40.6037,40.6213,40.5597,40.5773,18706.0
2021-02-19 11:50:00,46.12,46.17,46.11,46.15,5592.0,40.5861,40.6301,40.5773,40.6125,5592.0
2021-02-19 11:55:00,46.16,46.16,46.08,46.11,14808.0,40.6213,40.6213,40.5509,40.5773,14808.0
2021-02-19 12:00:00,46.11,46.13,46.09,46.12,10665.0,40.5773,40.5949,40.5597,40.5861,10665.0
2021-02-19 12:05:00,46.13,46.13,46.02,46.05,19560.0,40.5949,40.5949,40.4981,40.5245,19560.0
2021-02-19 12:10:00,46.06,46.18,46.06,46.17,6324.0,40.5333,40.6389,40.5333,40.6301,6324.0
2021-02-19 12:15:00,46.17,46.18,46.14,46.14,8294.0,40.6301,40.6389,40.6037,40.6037,8294.0
2021-02-19 12:20:00,46.13,46.17,46.06,46.06,15691.0,40.5949,40.6301,40.5333,40.5333,15691.0
2021-02-19 12:25:00,46.06,46.12,46.05,46.12,13028.0,40.5333,40.5861,40.5245,40.5861,13028.0
2021-02-19 12:30:00,46.12,46.12,45.97,46.0,16634.0,40.5861,40.5861,40.4541,40.4805,16634.0
2021-02-19 12:35:00,45.97,46.01,45.93,46.01,45772.0,40.4541,40.4893,40.4189,40.4893,45772.0
2021-02-19 12:40:00,46.0,46.02,45.95,45.97,62522.0,40.4805,40.4981,40.4365,40.4541,62522.0
2021-02-19 12:45:00,45.95,45.95,45.9,45.93,15132.0,40.4365,40.4365,40.3925,40.4189,15132.0
2021-02-19 12:50:00,45.92,45.92,45.87,45.87,15092.0,40.4101,40.4101,40.3661,40.3661,15092.0
2021-02-19 12:55:00,45.88,45.95,45.87,45.92,9550.0,40.3749,40.4365,40.3661,40.4101,9550.0
2021-02-19 13:00:00,45.92,45.94,45.91,45.92,4700.0,40.4101,40.4277,40.4013,40.4101,4700.0
2021-02-19 13:05:00,45.93,45.94,45.86,45.86,5913.0,40.4189,40.4277,40.3573,40.3573,5913.0
2021-02-19 13:10:00,45.86,45.9,45.85,45.85,12205.0,40.3573,40.3925,40.3485,40.3485,12205.0
2021-02-19 13:15:00,45.84,45.88,45.83,45.87,7984.0,40.3397,40.3749,40.3309,40.3661,7984.0
2021-02-19 13:20:00,45.86,45.87,45.86,45.86,3700.0,40.3573,40.3661,40.3573,40.3573,3700.0
2021-02-19 13:25:00,45.88,45.88,45.85,45.85,2500.0,40.3749,40.3749,40.3485,40.3485,2500.0
2021-02-19 13:30:00,45.85,45.87,45.81,45.83,8418.0,40.3485,40.3661,40.3133,40.3309,8418.0
2021-02-19 13:35:00,45.83,45.85,45.82,45.84,3772.0,40.3309,40.3485,40.3221,40.3397,3772.0
2021-02-19 13:40:00,45.84,45.89,45.82,45.88,9196.0,40.3397,40.3837,40.3221,40.3749,9196.0
2021-02-19 13:45:00,45.88,45.95,45.88,45.95,4877.0,40.3749,40.4365,40.3749,40.4365,4877.0
2021-02-19 13:50:00,45.95,45.97,45.93,45.97,8373.0,40.4365,40.4541,40.4189,40.4541,8373.0
2021-02-19 13:55:00,45.97,45.97,45.89,45.9,12877.0,40.4541,40.4541,40.3837,40.3925,12877.0
2021-02-19 14:00:00,45.91,45.92,45.88,45.88,5700.0,40.4013,40.4101,40.3749,40.3749,5700.0
2021-02-19 14:05:00,45.88,45.89,45.83,45.83,5835.0,40.3749,40.3837,40.3309,40.3309,5835.0
2021-02-19 14:10:00,45.84,45.88,45.84,45.85,4043.0,40.3397,40.3749,40.3397,40.3485,4043.0
2021-02-19 14:15:00,45.83,45.85,45.82,45.83,9334.0,40.3309,40.3485,40.3221,40.3309,9334.0
2021-02-19 14:20:00,45.82,45.82,45.76,45.78,10568.0,40.3221,40.3221,40.2693,40.2869,10568.0
2021-02-19 14:25:00,45.79,45.79,45.74,45.78,8826.0,40.2957,40.2957,40.2517,40.2869,8826.0
2021-02-19 14:30:00,45.75,45.8,45.74,45.78,6610.0,40.2605,40.3045,40.2517,40.2869,6610.0
2021-02-19 14:35:00,45.79,45.8,45.72,45.73,12850.0,40.2957,40.3045,40.2341,40.2429,12850.0
2021-02-19 14:40:00,45.72,45.73,45.69,45.7,19905.0,40.2341,40.2429,40.2077,40.2165,19905.0
2021-02-19 14:45:00,45.7,45.7,45.64,45.65,7796.0,40.2165,40.2165,40.1637,40.1725,7796.0
2021-02-19 14:50:00,45.64,45.65,45.58,45.59,29480.0,40.1637,40.1725,40.1109,40.1197,29480.0
2021-02-19 14:55:00,45.6,45.65,45.6,45.65,22222.0,40.1285,40.1725,40.1285,40.1725,22222.0
2021-02-19 15:00:00,45.66,45.7,45.64,45.64,14717.0,40.1813,40.2165,40.1637,40.1637,14717.0
2021-02-19 15:05:00,45.65,45.68,45.62,45.67,11992.0,40.1725,40.1989,40.1461,40.1901,11992.0
2021-02-19 15:10:00,45.68,45.78,45.68,45.76,11963.0,40.1989,40.2869,40.1989,40.2693,11963.0
2021-02-19 15:15:00,45.77,45.78,45.74,45.78,14984.0,40.2781,40.2869,40.2517,40.2869,14984.0
2021-02-19 15:20:00,45.78,45.78,45.75,45.76,5805.0,40.2869,40.2869,40.2605,40.2693,5805.0
2021-02-19 15:25:00,45.76,45.79,45.76,45.79,12162.0,40.2693,40.2957,40.2693,40.2957,12162.0
2021-02-19 15:30:00,45.79,45.82,45.74,45.74,20301.0,40.2957,40.3221,40.2517,40.2517,20301.0
2021-02-19 15:35:00,45.73,45.73,45.67,45.73,32273.0,40.2429,40.2429,40.1901,40.2429,32273.0
2021-02-19 15:40:00,45.73,45.74,45.71,45.71,13795.0,40.2429,40.2517,40.2253,40.2253,13795.0
2021-02-19 15:45:00,45.69,45.74,45.69,45.69,30746.0,40.2077,40.2517,40.2077,40.2077,30746.0
2021-02-19 15:50:00,45.69,45.69,45.6,45.61,52463.0,40.2077,40.2077,40.1285,40.1373,52463.0
2021-02-19 15:55:00,45.61,45.69,45.6,45.66,56575.0,40.1373,40.2077,40.1285,40.1813,56575.0
2021-02-22 09:30:00,45.29,45.29,45.08,45.14,34029.0,39.8557,39.8557,39.6709,39.7237,34029.0
2021-02-22 09:35:00,45.14,45.14,44.9,45.02,61942.0,39.7237,39.7237,39.5125,39.6181,61942.0
2021-02-22 09:40:00,45.02,45.06,44.92,45.06,39083.0,39.6181,39.6533,39.5301,39.6533,39083.0
2021-02-22 09:45:00,45.08,45.1,44.91,44.94,28173.0,39.6709,39.6885,39.5213,39.5477,28173.0
2021-02-22 09:50:00,44.93,44.98,44.9,44.98,29549.0,39.5389,39.5829,39.5125,39.5829,29549.0
2021-02-22 09:55:00,44.97,45.01,44.9,44.91,27979.0,39.5741,39.6093,39.5125,39.5213,27979.0
2021-02-22 10:00:00,44.91,45.02,44.91,44.94,20055.0,39.5213,39.6181,39.5213,39.5477,20055.0
2021-02-22 10:05:00,44.93,44.97,44.89,44.94,25373.0,39.5389,39.5741,39.5037,39.5477,25373.0
2021-02-22 10:10:00,44.92,45.02,44.87,44.95,22641.0,39.5301,39.6181,39.4861,39.5565,22641.0
2021-02-22 10:15:00,44.95,44.95,44.88,44.92,28728.0,39.5565,39.5565,39.4949,39.5301,28728.0
2021-02-22 10:20:00,44.92,44.96,44.83,44.84,19542.0,39.5301,39.5653,39.4509,39.4597,19542.0
2021-02-22 10:25:00,44.83,44.92,44.83,44.91,12101.0,39.4509,39.5301,39.4509,39.5213,12101.0
2021-02-22 10:30:00,44.91,44.91,44.84,44.88,15996.0,39.5213,39.5213,39.4597,39.4949,15996.0
2021-02-22 10:35:00,44.9,45.03,44.88,45.03,11423.0,39.5125,39.6269,39.4949,39.6269,11423.0
2021-02-22 10:40:00,45.02,45.06,44.97,45.05,12536.0,39.6181,39.6533,39.5741,39.6445,12536.0
2021-02-22 10:45:00,45.04,45.13,45.04,45.1,17705.0,39.6357,39.7149,39.6357,39.6885,17705.0
2021-02-22 10:50:00,45.07,45.12,45.06,45.08,10588.0,39.6621,39.7061,39.6533,39.6709,10588.0
2021-02-22 10:55:00,45.08,45.1,45.05,45.1,9622.0,39.6709,39.6885,39.6445,39.6885,9622.0
2021-02-22 11:00:00,45.09,45.1,45.07,45.1,5953.0,39.6797,39.6885,39.6621,39.6885,5953.0
2021-02-22 11:05:00,45.1,45.18,45.07,45.07,12703.0,39.6885,39.7589,39.6621,39.6621,12703.0
2021-02-22 11:10:00,45.06,45.15,45.06,45.15,13887.0,39.6533,39.7325,39.6533,39.7325,13887.0
2021-02-22 11:15:00,45.14,45.16,45.08,45.15,8015.0,39.7237,39.7413,39.6709,39.7325,8015.0
2021-02-22 11:20:00,45.14,45.16,45.13,45.16,5726.0,39.7237,39.7413,39.7149,39.7413,5726.0
2021-02-22 11:25:00,45.16,45.21,45.16,45.2,5946.0,39.7413,39.7853,39.7413,39.7765,5946.0
2021-02-22 11:30:00,45.2,45.21,45.12,45.12,7327.0,39.7765,39.7853,39.7061,39.7061,7327.0
2021-02-22 11:35:00,45.13,45.15,45.08,45.08,10580.0,39.7149,39.7325,39.6709,39.6709,10580.0
2021-02-22 11:40:00,45.08,45.21,45.08,45.2,4300.0,39.6709,39.7853,39.6709,39.7765,4300.0
2021-02-22 11:45:00,45.22,45.28,45.2,45.21,9264.0,39.7941,39.8469,39.7765,39.7853,9264.0
2021-02-22 11:50:00,45.21,45.22,45.16,45.16,6300.0,39.7853,39.7941,39.7413,39.7413,6300.0
2021-02-22 11:55:00,45.16,45.21,45.14,45.21,4731.0,39.7413,39.7853,39.7237,39.7853,4731.0
2021-02-22 12:00:00,45.21,45.25,45.21,45.23,5627.0,39.7853,39.8205,39.7853,39.8029,5627.0
2021-02-22 12:05:00,45.22,45.27,45.21,45.25,8939.0,39.7941,39.8381,39.7853,39.8205,8939.0
2021-02-22 12:10:00,45.25,45.29,45.23,45.26,4001.0,39.8205,39.8557,39.8029,39.8293,4001.0
2021-02-22 12:15:00,45.26,45.29,45.25,45.29,2600.0,39.8293,39.8557,39.8205,39.8557,2600.0
2021-02-22 12:20:00,45.29,45.35,45.29,45.31,3485.0,39.8557,39.9085,39.8557,39.8733,3485.0
2021-02-22 12:25:00,45.3,45.33,45.3,45.32,3655.0,39.8645,39.8909,39.8645,39.8821,3655.0
2021-02-22 12:30:00,45.32,45.32,45.24,45.27,5852.0,39.8821,39.8821,39.8117,39.8381,5852.0
2021-02-22 12:35:00,45.27,45.39,45.26,45.37,7380.0,39.8381,39.9437,39.8293,39.9261,7380.0
2021-02-22 12:40:00,45.37,45.41,45.37,45.38,5073.0,39.9261,39.9613,39.9261,39.9349,5073.0
2021-02-22 12:45:00,45.39,45.42,45.39,45.4,5886.0,39.9437,39.9701,39.9437,39.9525,5886.0
2021-02-22 12:50:00,45.39,45.42,45.36,45.42,4892.0,39.9437,39.9701,39.9173,39.9701,4892.0
2021-02-22 12:55:00,45.42,45.43,45.41,45.41,2100.0,39.9701,39.9789,39.9613,39.9613,2100.0
2021-02-22 13:00:00,45.41,45.41,45.37,45.37,4475.0,39.9613,39.9613,39.9261,39.9261,4475.0
2021-02-22 13:05:00,45.38,45.42,45.38,45.39,6326.0,39.9349,39.9701,39.9349,39.9437,6326.0
2021-02-22 13:10:00,45.39,45.4,45.38,45.39,1798.0,39.9437,39.9525,39.9349,39.9437,1798.0
2021-02-22 13:15:00,45.39,45.45,45.39,45.45,4854.0,39.9437,39.9965,39.9437,39.9965,4854.0
2021-02-22 13:20:00,45.44,45.46,45.41,45.43,8357.0,39.9877,40.0053,39.9613,39.9789,8357.0
2021-02-22 13:25:00,45.43,45.47,45.43,45.47,2450.0,39.9789,40.0141,39.9789,40.0141,2450.0
2021-02-22 13:30:00,45.47,45.47,45.44,45.46,4516.0,40.0141,40.0141,39.9877,40.0053,4516.0
2021-02-22 13:35:00,45.47,45.49,45.47,45.49,3500.0,40.0141,40.0317,40.0141,40.0317,3500.0
2021-02-22 13:40:00,45.5,45.53,45.5,45.51,6818.0,40.0405,40.0669,40.0405,40.0493,6818.0
2021-02-22 13:45:00,45.51,45.54,45.51,45.52,6054.0,40.0493,40.0757,40.0493,40.0581,6054.0
2021-02-22 13:50:00,45.52,45.53,45.51,45.51,3844.0,40.0581,40.0669,40.0493,40.0493,3844.0
2021-02-22 13:55:00,45.51,45.53,45.51,45.53,2121.0,40.0493,40.0669,40.0493,40.0669,2121.0
2021-02-22 14:00:00,45.52,45.54,45.52,45.53,5982.0,40.0581,40.0757,40.0581,40.0669,5982.0
2021-02-22 14:05:00,45.53,45.53,45.49,45.51,7200.0,40.0669,40.0669,40.0317,40.0493,7200.0
2021-02-22 14:10:00,45.49,45.49,45.47,45.48,4900.0,40.0317,40.0317,40.0141,40.0229,4900.0
2021-02-22 14:15:00,45.48,45.53,45.48,45.52,9600.0,40.0229,40.0669,40.0229,40.0581,9600.0
2021-02-22 14:20:00,45.51,45.55,45.5,45.55,5200.0,40.0493,40.0845,40.0405,40.0845,5200.0
2021-02-22 14:25:00,45.55,45.65,45.55,45.65,14522.0,40.0845,40.1725,40.0845,40.1725,14522.0
2021-02-22 14:30:00,45.64,45.67,45.63,45.66,9770.0,40.1637,40.1901,40.1549,40.1813,9770.0
2021-02-22 14:35:00,45.67,45.67,45.62,45.63,21986.0,40.1901,40.1901,40.1461,40.1549,21986.0
2021-02-22 14:40:00,45.62,45.62,45.56,45.56,7887.0,40.1461,40.1461,40.0933,40.0933,7887.0
2021-02-22 14:45:00,45.57,45.58,45.55,45.56,6362.0,40.1021,40.1109,40.0845,40.0933,6362.0
2021-02-22 14:50:00,45.57,45.59,45.56,45.56,5563.0,40.1021,40.1197,40.0933,40.0933,5563.0
2021-02-22 14:55:00,45.56,45.58,45.55,45.57,6502.0,40.0933,40.1109,40.0845,40.1021,6502.0
2021-02-22 15:00:00,45.57,45.57,45.52,45.53,7404.0,40.1021,40.1021,40.0581,40.0669,7404.0
2021-02-22 15:05:00,45.53,45.54,45.51,45.54,6979.0,40.0669,40.0757,40.0493,40.0757,6979.0
2021-02-22 15:10:00,45.55,45.58,45.51,45.53,10078.0,40.0845,40.1109,40.0493,40.0669,10078.0
2021-02-22 15:15:00,45.52,45.58,45.51,45.57,9093.0,40.0581,40.1109,40.0493,40.1021,9093.0
2021-02-22 15:20:00,45.57,45.63,45.57,45.61,9728.0,40.1021,40.1549,40.1021,40.1373,9728.0
2021-02-22 15:25:00,45.61,45.63,45.58,45.59,11684.0,40.1373,40.1549,40.1109,40.1197,11684.0
2021-02-22 15:30:00,45.59,45.6,45.55,45.56,17283.0,40.1197,40.1285,40.0845,40.0933,17283.0
2021-02-22 15:35:00,45.54,45.56,45.53,45.56,9939.0,40.0757,40.0933,40.0669,40.0933,9939.0
2021-02-22 15:40:00,45.57,45.59,45.54,45.57,17637.0,40.1021,40.1197,40.0757,40.1021,17637.0
2021-02-22 15:45:00,45.57,45.6,45.57,45.58,14121.0,40.1021,40.1285,40.1021,40.1109,14121.0
2021-02-22 15:50:00,45.58,45.58,45.39,45.43,63186.0,40.1109,40.1109,39.9437,39.9789,63186.0
2021-02-22 15:55:00,45.43,45.47,45.4,45.4,53662.0,39.9789,40.0141,39.9525,39.9525,53662.0
2021-02-23 09:30:00,45.34,45.77,45.34,45.71,24032.0,39.8997,40.2781,39.8997,40.2253,24032.0
2021-02-23 09:35:00,45.7,45.73,45.53,45.56,24155.0,40.2165,40.2429,40.0669,40.0933,24155.0
2021-02-23 09:40:00,45.55,45.63,45.46,45.46,20315.0,40.0845,40.1549,40.0053,40.0053,20315.0
2021-02-23 09:45:00,45.44,45.56,45.41,45.43,49455.0,39.9877,40.0933,39.9613,39.9789,49455.0
2021-02-23 09:50:00,45.42,45.58,45.36,45.55,30002.0,39.9701,40.1109,39.9173,40.0845,30002.0
2021-02-23 09:55:00,45.55,45.57,45.3,45.3,16722.0,40.0845,40.1021,39.8645,39.8645,16722.0
2021-02-23 10:00:00,45.27,45.35,45.23,45.32,21251.0,39.8381,39.9085,39.8029,39.8821,21251.0
2021-02-23 10:05:00,45.32,45.36,45.22,45.26,24042.0,39.8821,39.9173,39.7941,39.8293,24042.0
2021-02-23 10:10:00,45.26,45.29,45.16,45.26,20476.0,39.8293,39.8557,39.7413,39.8293,20476.0
2021-02-23 10:15:00,45.24,45.27,45.19,45.22,25878.0,39.8117,39.8381,39.7677,39.7941,25878.0
2021-02-23 10:20:00,45.21,45.26,45.13,45.21,21258.0,39.7853,39.8293,39.7149,39.7853,21258.0
2021-02-23 10:25:00,45.21,45.22,45.1,45.18,17266.0,39.7853,39.7941,39.6885,39.7589,17266.0
2021-02-23 10:30:00,45.17,45.29,45.15,45.24,12684.0,39.7501,39.8557,39.7325,39.8117,12684.0
2021-02-23 10:35:00,45.23,45.26,45.17,45.26,11554.0,39.8029,39.8293,39.7501,39.8293,11554.0
2021-02-23 10:40:00,45.28,45.35,45.28,45.32,13456.0,39.8469,39.9085,39.8469,39.8821,13456.0
2021-02-23 10:45:00,45.32,45.41,45.29,45.32,15707.0,39.8821,39.9613,39.8557,39.8821,15707.0
2021-02-23 10:50:00,45.32,45.38,45.29,45.36,12607.0,39.8821,39.9349,39.8557,39.9173,12607.0
2021-02-23 10:55:00,45.35,45.41,45.35,45.39,14260.0,39.9085,39.9613,39.9085,39.9437,14260.0
2021-02-23 11:00:00,45.4,45.49,45.37,45.49,14047.0,39.9525,40.0317,39.9261,40.0317,14047.0
2021-02-23 11:05:00,45.49,45.49,45.45,45.48,17025.0,40.0317,40.0317,39.9965,40.0229,17025.0
2021-02-23 11:10:00,45.49,45.51,45.44,45.48,9352.0,40.0317,40.0493,39.9877,40.0229,9352.0
2021-02-23 11:15:00,45.48,45.49,45.42,45.44,12808.0,40.0229,40.0317,39.9701,39.9877,12808.0
2021-02-23 11:20:00,45.43,45.47,45.42,45.45,16893.0,39.9789,40.0141,39.9701,39.9965,16893.0
2021-02-23 11:25:00,45.45,45.45,45.38,45.42,24505.0,39.9965,39.9965,39.9349,39.9701,24505.0
2021-02-23 11:30:00,45.43,45.47,45.37,45.47,17772.0,39.9789,40.0141,39.9261,40.0141,17772.0
2021-02-23 11:35:00,45.47,45.52,45.4,45.44,18394.0,40.0141,40.0581,39.9525,39.9877,18394.0
2021-02-23 11:40:00,45.44,45.47,45.4,45.45,30951.0,39.9877,40.0141,39.9525,39.9965,30951.0
2021-02-23 11:45:00,45.44,45.47,45.35,45.37,10815.0,39.9877,40.0141,39.9085,39.9261,10815.0
2021-02-23 11:50:00,45.39,45.44,45.35,45.44,8727.0,39.9437,39.9877,39.9085,39.9877,8727.0
2021-02-23 11:55:00,45.43,45.45,45.4,45.43,10887.0,39.9789,39.9965,39.9525,39.9789,10887.0
2021-02-23 12:00:00,45.43,45.43,45.34,45.43,9923.0,39.9789,39.9789,39.8997,39.9789,9923.0
2021-02-23 12:05:00,45.42,45.42,45.3,45.31,8786.0,39.9701,39.9701,39.8645,39.8733,8786.0
2021-02-23 12:10:00,45.34,45.35,45.29,45.34,6553.0,39.8997,39.9085,39.8557,39.8997,6553.0
2021-02-23 12:15:00,45.33,45.45,45.32,45.44,10509.0,39.8909,39.9965,39.8821,39.9877,10509.0
2021-02-23 12:20:00,45.44,45.46,45.4,45.46,8639.0,39.9877,40.0053,39.9525,40.0053,8639.0
2021-02-23 12:25:00,45.48,45.55,45.48,45.55,9989.0,40.0229,40.0845,40.0229,40.0845,9989.0
2021-02-23 12:30:00,45.54,45.65,45.53,45.63,19054.0,40.0757,40.1725,40.0669,40.1549,19054.0
2021-02-23 12:35:00,45.62,45.64,45.48,45.48,36242.0,40.1461,40.1637,40.0229,40.0229,36242.0
2021-02-23 12:40:00,45.48,45.5,45.42,45.45,13350.0,40.0229,40.0405,39.9701,39.9965,13350.0
2021-02-23 12:45:00,45.45,45.47,45.4,45.4,14270.0,39.9965,40.0141,39.9525,39.9525,14270.0
2021-02-23 12:50:00,45.38,45.42,45.36,45.42,8283.0,39.9349,39.9701,39.9173,39.9701,8283.0
2021-02-23 12:55:00,45.41,45.42,45.28,45.28,8615.0,39.9613,39.9701,39.8469,39.8469,8615.0
2021-02-23 13:00:00,45.28,45.4,45.26,45.37,10320.0,39.8469,39.9525,39.8293,39.9261,10320.0
2021-02-23 13:05:00,45.37,45.43,45.37,45.38,8500.0,39.9261,39.9789,39.9261,39.9349,8500.0
2021-02-23 13:10:00,45.39,45.46,45.38,45.43,7386.0,39.9437,40.0053,39.9349,39.9789,7386.0
2021-02-23 13:15:00,45.42,45.52,45.42,45.51,11834.0,39.9701,40.0581,39.9701,40.0493,11834.0
2021-02-23 13:20:00,45.51,45.55,45.47,45.52,8228.0,40.0493,40.0845,40.0141,40.0581,8228.0
2021-02-23 13:25:00,45.53,45.53,45.5,45.52,5599.0,40.0669,40.0669,40.0405,40.0581,5599.0
2021-02-23 13:30:00,45.51,45.51,45.48,45.49,6595.0,40.0493,40.0493,40.0229,40.0317,6595.0
2021-02-23 13:35:00,45.49,45.49,45.44,45.47,4100.0,40.0317,40.0317,39.9877,40.0141,4100.0
2021-02-23 13:40:00,45.48,45.48,45.4,45.4,6960.0,40.0229,40.0229,39.9525,39.9525,6960.0
2021-02-23 13:45:00,45.4,45.46,45.4,45.41,6177.0,39.9525,40.0053,39.9525,39.9613,6177.0
2021-02-23 13:50:00,45.4,45.45,45.38,45.4,4914.0,39.9525,39.9965,39.9349,39.9525,4914.0
2021-02-23 13:55:00,45.39,45.48,45.39,45.44,9987.0,39.9437,40.0229,39.9437,39.9877,9987.0
2021-02-23 14:00:00,45.43,45.48,45.42,45.44,7148.0,39.9789,40.0229,39.9701,39.9877,7148.0
2021-02-23 14:05:00,45.45,45.5,45.45,45.47,4461.0,39.9965,40.0405,39.9965,40.0141,4461.0
2021-02-23 14:10:00,45.47,45.47,45.42,45.42,4968.0,40.0141,40.0141,39.9701,39.9701,4968.0
2021-02-23 14:15:00,45.43,45.45,45.42,45.45,4513.0,39.9789,39.9965,39.9701,39.9965,4513.0
2021-02-23 14:20:00,45.44,45.45,45.4,45.45,4500.0,39.9877,39.9965,39.9525,39.9965,4500.0
2021-02-23 14:25:00,45.44,45.44,45.42,45.43,3721.0,39.9877,39.9877,39.9701,39.9789,3721.0
2021-02-23 14:30:00,45.43,45.43,45.26,45.26,9065.0,39.9789,39.9789,39.8293,39.8293,9065.0
2021-02-23 14:35:00,45.26,45.29,45.24,45.27,6090.0,39.8293,39.8557,39.8117,39.8381,6090.0
2021-02-23 14:40:00,45.27,45.33,45.26,45.31,5650.0,39.8381,39.8909,39.8293,39.8733,5650.0
2021-02-23 14:45:00,45.33,45.35,45.31,45.33,8074.0,39.8909,39.9085,39.8733,39.8909,8074.0
2021-02-23 14:50:00,45.32,45.39,45.32,45.35,11577.0,39.8821,39.9437,39.8821,39.9085,11577.0
2021-02-23 14:55:00,45.37,45.39,45.36,45.39,6787.0,39.9261,39.9437,39.9173,39.9437,6787.0
2021-02-23 15:00:00,45.38,45.4,45.38,45.39,4050.0,39.9349,39.9525,39.9349,39.9437,4050.0
2021-02-23 15:05:00,45.4,45.47,45.4,45.47,5156.0,39.9525,40.0141,39.9525,40.0141,5156.0
2021-02-23 15:10:00,45.47,45.5,45.44,45.46,9031.0,40.0141,40.0405,39.9877,40.0053,9031.0
2021-02-23 15:15:00,45.46,45.48,45.45,45.48,5377.0,40.0053,40.0229,39.9965,40.0229,5377.0
2021-02-23 15:20:00,45.48,45.49,45.46,45.49,5246.0,40.0229,40.0317,40.0053,40.0317,5246.0
2021-02-23 15:25:00,45.49,45.58,45.49,45.56,9546.0,40.0317,40.1109,40.0317,40.0933,9546.0
2021-02-23 15:30:00,45.57,45.58,45.53,45.56,7786.0,40.1021,40.1109,40.0669,40.0933,7786.0
2021-02-23 15:35:00,45.56,45.59,45.55,45.56,10288.0,40.0933,40.1197,40.0845,40.0933,10288.0
2021-02-23 15:40:00,45.55,45.56,45.51,45.52,10739.0,40.0845,40.0933,40.0493,40.0581,10739.0
2021-02-23 15:45:00,45.52,45.55,45.51,45.53,15820.0,40.0581,40.0845,40.0493,40.0669,15820.0
2021-02-23 15:50:00,45.53,45.53,45.47,45.49,65837.0,40.0669,40.0669,40.0141,40.0317,65837.0
2021-02-23 15:55:00,45.48,45.55,45.47,45.5,36569.0,40.0229,40.0845,40.0141,40.0405,36569.0
2021-02-24 09:30:00,45.25,45.28,45.04,45.24,43063.0,39.8205,39.8469,39.6357,39.8117,43063.0
2021-02-24 09:35:00,45.2,45.28,45.09,45.24,18812.0,39.7765,39.8469,39.6797,39.8117,18812.0
2021-02-24 09:40:00,45.25,45.25,45.14,45.17,11832.0,39.8205,39.8205,39.7237,39.7501,11832.0
2021-02-24 09:45:00,45.16,45.45,45.15,45.37,27407.0,39.7413,39.9965,39.7325,39.9261,27407.0
2021-02-24 09:50:00,45.37,45.38,45.17,45.17,10595.0,39.9261,39.9349,39.7501,39.7501,10595.0
2021-02-24 09:55:00,45.18,45.33,45.12,45.14,13325.0,39.7589,39.8909,39.7061,39.7237,13325.0
2021-02-24 10:00:00,45.14,45.2,45.06,45.11,10058.0,39.7237,39.7765,39.6533,39.6973,10058.0
2021-02-24 10:05:00,45.13,45.18,45.07,45.15,9608.0,39.7149,39.7589,39.6621,39.7325,9608.0
2021-02-24 10:10:00,45.13,45.22,45.11,45.22,5958.0,39.7149,39.7941,39.6973,39.7941,5958.0
2021-02-24 10:15:00,45.21,45.45,45.21,45.44,11877.0,39.7853,39.9965,39.7853,39.9877,11877.0
2021-02-24 10:20:00,45.43,45.45,45.39,45.45,3400.0,39.9789,39.9965,39.9437,39.9965,3400.0
2021-02-24 10:25:00,45.47,45.49,45.46,45.47,7608.0,40.0141,40.0317,40.0053,40.0141,7608.0
2021-02-24 10:30:00,45.44,45.47,45.38,45.44,5300.0,39.9877,40.0141,39.9349,39.9877,5300.0
2021-02-24 10:35:00,45.41,45.42,45.37,45.4,3810.0,39.9613,39.9701,39.9261,39.9525,3810.0
2021-02-24 10:40:00,45.4,45.47,45.36,45.47,14077.0,39.9525,40.0141,39.9173,40.0141,14077.0
2021-02-24 10:45:00,45.46,45.47,45.41,45.43,7200.0,40.0053,40.0141,39.9613,39.9789,7200.0
2021-02-24 10:50:00,45.44,45.44,45.36,45.42,9692.0,39.9877,39.9877,39.9173,39.9701,9692.0
2021-02-24 10:55:00,45.43,45.45,45.4,45.43,21341.0,39.9789,39.9965,39.9525,39.9789,21341.0
2021-02-24 11:00:00,45.43,45.47,45.42,45.46,7217.0,39.9789,40.0141,39.9701,40.0053,7217.0
2021-02-24 11:05:00,45.46,45.47,45.44,45.45,5758.0,40.0053,40.0141,39.9877,39.9965,5758.0
2021-02-24 11:10:00,45.44,45.45,45.42,45.43,4600.0,39.9877,39.9965,39.9701,39.9789,4600.0
2021-02-24 11:15:00,45.42,45.47,45.41,45.44,6552.0,39.9701,40.0141,39.9613,39.9877,6552.0
2021-02-24 11:20:00,45.44,45.49,45.44,45.47,7717.0,39.9877,40.0317,39.9877,40.0141,7717.0
2021-02-24 11:25:00,45.5,45.51,45.46,45.47,5034.0,40.0405,40.0493,40.0053,40.0141,5034.0
2021-02-24 11:30:00,45.48,45.51,45.47,45.47,7623.0,40.0229,40.0493,40.0141,40.0141,7623.0
2021-02-24 11:35:00,45.47,45.49,45.45,45.47,5486.0,40.0141,40.0317,39.9965,40.0141,5486.0
2021-02-24 11:40:00,45.48,45.48,45.4,45.41,5180.0,40.0229,40.0229,39.9525,39.9613,5180.0
2021-02-24 11:45:00,45.41,45.5,45.39,45.5,8500.0,39.9613,40.0405,39.9437,40.0405,8500.0
2021-02-24 11:50:00,45.51,45.54,45.5,45.53,7241.0,40.0493,40.0757,40.0405,40.0669,7241.0
2021-02-24 11:55:00,45.51,45.51,45.48,45.49,3794.0,40.0493,40.0493,40.0229,40.0317,3794.0
2021-02-24 12:00:00,45.48,45.53,45.47,45.53,16147.0,40.0229,40.0669,40.0141,40.0669,16147.0
2021-02-24 12:05:00,45.52,45.57,45.47,45.47,14207.0,40.0581,40.1021,40.0141,40.0141,14207.0
2021-02-24 12:10:00,45.48,45.53,45.46,45.52,25276.0,40.0229,40.0669,40.0053,40.0581,25276.0
2021-02-24 12:15:00,45.53,45.58,45.52,45.53,7734.0,40.0669,40.1109,40.0581,40.0669,7734.0
2021-02-24 12:20:00,45.52,45.54,45.51,45.54,10821.0,40.0581,40.0757,40.0493,40.0757,10821.0
2021-02-24 12:25:00,45.55,45.55,45.49,45.5,3643.0,40.0845,40.0845,40.0317,40.0405,3643.0
2021-02-24 12:30:00,45.49,45.52,45.49,45.51,2600.0,40.0317,40.0581,40.0317,40.0493,2600.0
2021-02-24 12:35:00,45.52,45.56,45.51,45.51,5425.0,40.0581,40.0933,40.0493,40.0493,5425.0
2021-02-24 12:40:00,45.52,45.58,45.51,45.56,4025.0,40.0581,40.1109,40.0493,40.0933,4025.0
2021-02-24 12:45:00,45.55,45.55,45.49,45.49,3844.0,40.0845,40.0845,40.0317,40.0317,3844.0
2021-02-24 12:50:00,45.49,45.5,45.41,45.42,2642.0,40.0317,40.0405,39.9613,39.9701,2642.0
2021-02-24 12:55:00,45.43,45.44,45.41,45.44,4449.0,39.9789,39.9877,39.9613,39.9877,4449.0
2021-02-24 13:00:00,45.43,45.45,45.39,45.42,14852.0,39.9789,39.9965,39.9437,39.9701,14852.0
2021-02-24 13:05:00,45.42,45.46,45.41,45.46,14199.0,39.9701,40.0053,39.9613,40.0053,14199.0
2021-02-24 13:10:00,45.46,45.52,45.45,45.51,10123.0,40.0053,40.0581,39.9965,40.0493,10123.0
2021-02-24 13:15:00,45.51,45.51,45.48,45.5,3973.0,40.0493,40.0493,40.0229,40.0405,3973.0
2021-02-24 13:20:00,45.49,45.59,45.48,45.59,6932.0,40.0317,40.1197,40.0229,40.1197,6932.0
2021-02-24 13:25:00,45.59,45.64,45.58,45.6,9727.0,40.1197,40.1637,40.1109,40.1285,9727.0
2021-02-24 13:30:00,45.58,45.6,45.58,45.6,5228.0,40.1109,40.1285,40.1109,40.1285,5228.0
2021-02-24 13:35:00,45.6,45.61,45.56,45.56,7372.0,40.1285,40.1373,40.0933,40.0933,7372.0
2021-02-24 13:40:00,45.56,45.56,45.52,45.54,9883.0,40.0933,40.0933,40.0581,40.0757,9883.0
2021-02-24 13:45:00,45.52,45.57,45.51,45.54,5877.0,40.0581,40.1021,40.0493,40.0757,5877.0
2021-02-24 13:50:00,45.54,45.56,45.53,45.54,3160.0,40.0757,40.0933,40.0669,40.0757,3160.0
2021-02-24 13:55:00,45.55,45.59,45.54,45.58,8160.0,40.0845,40.1197,40.0757,40.1109,8160.0
2021-02-24 14:00:00,45.59,45.6,45.56,45.56,3820.0,40.1197,40.1285,40.0933,40.0933,3820.0
2021-02-24 14:05:00,45.56,45.56,45.53,45.56,3784.0,40.0933,40.0933,40.0669,40.0933,3784.0
2021-02-24 14:10:00,45.56,45.62,45.55,45.56,10762.0,40.0933,40.1461,40.0845,40.0933,10762.0
2021-02-24 14:15:00,45.57,45.61,45.56,45.61,6396.0,40.1021,40.1373,40.0933,40.1373,6396.0
2021-02-24 14:20:00,45.59,45.59,45.54,45.58,4313.0,40.1197,40.1197,40.0757,40.1109,4313.0
2021-02-24 14:25:00,45.58,45.61,45.58,45.6,19062.0,40.1109,40.1373,40.1109,40.1285,19062.0
2021-02-24 14:30:00,45.6,45.6,45.58,45.58,3250.0,40.1285,40.1285,40.1109,40.1109,3250.0
2021-02-24 14:35:00,45.58,45.58,45.58,45.58,3454.0,40.1109,40.1109,40.1109,40.1109,3454.0
2021-02-24 14:40:00,45.59,45.6,45.56,45.56,12634.0,40.1197,40.1285,40.0933,40.0933,12634.0
2021-02-24 14:45:00,45.56,45.56,45.53,45.53,3938.0,40.0933,40.0933,40.0669,40.0669,3938.0
2021-02-24 14:50:00,45.53,45.57,45.53,45.57,4174.0,40.0669,40.1021,40.0669,40.1021,4174.0
2021-02-24 14:55:00,45.56,45.59,45.56,45.57,3494.0,40.0933,40.1197,40.0933,40.1021,3494.0
2021-02-24 15:00:00,45.58,45.59,45.58,45.59,5018.0,40.1109,40.1197,40.1109,40.1197,5018.0
2021-02-24 15:05:00,45.6,45.62,45.6,45.61,5548.0,40.1285,40.1461,40.1285,40.1373,5548.0
2021-02-24 15:10:00,45.61,45.61,45.59,45.61,8700.0,40.1373,40.1373,40.1197,40.1373,8700.0
2021-02-24 15:15:00,45.61,45.62,45.61,45.62,3561.0,40.1373,40.1461,40.1373,40.1461,3561.0
2021-02-24 15:20:00,45.62,45.65,45.61,45.65,9820.0,40.1461,40.1725,40.1373,40.1725,9820.0
2021-02-24 15:25:00,45.65,45.69,45.64,45.69,51234.0,40.1725,40.2077,40.1637,40.2077,51234.0
2021-02-24 15:30:00,45.68,45.72,45.67,45.72,36848.0,40.1989,40.2341,40.1901,40.2341,36848.0
2021-02-24 15:35:00,45.72,45.76,45.72,45.76,12990.0,40.2341,40.2693,40.2341,40.2693,12990.0
2021-02-24 15:40:00,45.77,45.77,45.7,45.72,26617.0,40.2781,40.2781,40.2165,40.2341,26617.0
2021-02-24 15:45:00,45.71,45.74,45.71,45.73,18304.0,40.2253,40.2517,40.2253,40.2429,18304.0
2021-02-24 15:50:00,45.73,45.8,45.71,45.73,49683.0,40.2429,40.3045,40.2253,40.2429,49683.0
2021-02-24 15:55:00,45.73,45.78,45.73,45.74,49517.0,40.2429,40.2869,40.2429,40.2517,49517.0
2021-02-25 09:30:00,45.68,46.08,45.68,45.97,17403.0,40.1989,40.5509,40.1989,40.4541,17403.0
2021-02-25 09:35:00,45.97,46.05,45.88,46.01,7034.0,40.4541,40.5245,40.3749,40.4893,7034.0
2021-02-25 09:40:00,46.02,46.15,45.97,46.15,16067.0,40.4981,40.6125,40.4541,40.6125,16067.0
2021-02-25 09:45:00,46.14,46.23,46.01,46.02,14551.0,40.6037,40.6829,40.4893,40.4981,14551.0
2021-02-25 09:50:00,46.01,46.05,45.85,45.95,29028.0,40.4893,40.5245,40.3485,40.4365,29028.0
2021-02-25 09:55:00,45.97,46.06,45.96,46.05,10949.0,40.4541,40.5333,40.4453,40.5245,10949.0
2021-02-25 10:00:00,46.03,46.03,45.85,45.85,11440.0,40.5069,40.5069,40.3485,40.3485,11440.0
2021-02-25 10:05:00,45.86,45.88,45.71,45.74,35904.0,40.3573,40.3749,40.2253,40.2517,35904.0
2021-02-25 10:10:00,45.74,45.83,45.68,45.81,20031.0,40.2517,40.3309,40.1989,40.3133,20031.0
2021-02-25 10:15:00,45.81,45.96,45.81,45.91,14277.0,40.3133,40.4453,40.3133,40.4013,14277.0
2021-02-25 10:20:00,45.96,46.08,45.96,46.0,11682.0,40.4453,40.5509,40.4453,40.4805,11682.0
2021-02-25 10:25:00,46.0,46.0,45.87,45.9,9937.0,40.4805,40.4805,40.3661,40.3925,9937.0
2021-02-25 10:30:00,45.84,45.93,45.82,45.93,14366.0,40.3397,40.4189,40.3221,40.4189,14366.0
2021-02-25 10:35:00,45.93,45.93,45.8,45.85,16378.0,40.4189,40.4189,40.3045,40.3485,16378.0
2021-02-25 10:40:00,45.85,45.85,45.79,45.8,6185.0,40.3485,40.3485,40.2957,40.3045,6185.0
2021-02-25 10:45:00,45.79,45.85,45.73,45.79,17380.0,40.2957,40.3485,40.2429,40.2957,17380.0
2021-02-25 10:50:00,45.76,45.87,45.74,45.85,9359.0,40.2693,40.3661,40.2517,40.3485,9359.0
2021-02-25 10:55:00,45.84,45.86,45.81,45.82,6836.0,40.3397,40.3573,40.3133,40.3221,6836.0
2021-02-25 11:00:00,45.83,45.92,45.83,45.92,8195.0,40.3309,40.4101,40.3309,40.4101,8195.0
2021-02-25 11:05:00,45.93,45.93,45.86,45.9,5983.0,40.4189,40.4189,40.3573,40.3925,5983.0
2021-02-25 11:10:00,45.9,45.9,45.85,45.9,4015.0,40.3925,40.3925,40.3485,40.3925,4015.0
2021-02-25 11:15:00,45.89,45.96,45.89,45.95,3588.0,40.3837,40.4453,40.3837,40.4365,3588.0
2021-02-25 11:20:00,45.91,45.96,45.84,45.87,4416.0,40.4013,40.4453,40.3397,40.3661,4416.0
2021-02-25 11:25:00,45.88,45.88,45.73,45.75,25763.0,40.3749,40.3749,40.2429,40.2605,25763.0
2021-02-25 11:30:00,45.76,45.78,45.69,45.78,28939.0,40.2693,40.2869,40.2077,40.2869,28939.0
2021-02-25 11:35:00,45.77,45.82,45.71,45.75,8754.0,40.2781,40.3221,40.2253,40.2605,8754.0
2021-02-25 11:40:00,45.73,45.73,45.63,45.64,5769.0,40.2429,40.2429,40.1549,40.1637,5769.0
2021-02-25 11:45:00,45.65,45.65,45.57,45.57,5531.0,40.1725,40.1725,40.1021,40.1021,5531.0
2021-02-25 11:50:00,45.59,45.67,45.56,45.63,7398.0,40.1197,40.1901,40.0933,40.1549,7398.0
2021-02-25 11:55:00,45.63,45.66,45.56,45.58,8659.0,40.1549,40.1813,40.0933,40.1109,8659.0
2021-02-25 12:00:00,45.56,45.58,45.53,45.56,4971.0,40.0933,40.1109,40.0669,40.0933,4971.0
2021-02-25 12:05:00,45.59,45.67,45.56,45.67,5321.0,40.1197,40.1901,40.0933,40.1901,5321.0
2021-02-25 12:10:00,45.66,45.7,45.56,45.69,7928.0,40.1813,40.2165,40.0933,40.2077,7928.0
2021-02-25 12:15:00,45.68,45.68,45.6,45.6,3850.0,40.1989,40.1989,40.1285,40.1285,3850.0
2021-02-25 12:20:00,45.6,45.69,45.59,45.66,13093.0,40.1285,40.2077,40.1197,40.1813,13093.0
2021-02-25 12:25:00,45.65,45.65,45.59,45.62,11255.0,40.1725,40.1725,40.1197,40.1461,11255.0
2021-02-25 12:30:00,45.61,45.62,45.54,45.57,11380.0,40.1373,40.1461,40.0757,40.1021,11380.0
2021-02-25 12:35:00,45.6,45.71,45.56,45.7,16692.0,40.1285,40.2253,40.0933,40.2165,16692.0
2021-02-25 12:40:00,45.7,45.7,45.62,45.62,5636.0,40.2165,40.2165,40.1461,40.1461,5636.0
2021-02-25 12:45:00,45.62,45.68,45.58,45.62,9608.0,40.1461,40.1989,40.1109,40.1461,9608.0
2021-02-25 12:50:00,45.6,45.6,45.51,45.52,10105.0,40.1285,40.1285,40.0493,40.0581,10105.0
2021-02-25 12:55:00,45.52,45.55,45.39,45.44,17009.0,40.0581,40.0845,39.9437,39.9877,17009.0
2021-02-25 13:00:00,45.42,45.51,45.32,45.47,31768.0,39.9701,40.0493,39.8821,40.0141,31768.0
2021-02-25 13:05:00,45.48,45.56,45.45,45.55,12710.0,40.0229,40.0933,39.9965,40.0845,12710.0
2021-02-25 13:10:00,45.54,45.58,45.47,45.58,15732.0,40.0757,40.1109,40.0141,40.1109,15732.0
2021-02-25 13:15:00,45.56,45.6,45.52,45.6,12760.0,40.0933,40.1285,40.0581,40.1285,12760.0
2021-02-25 13:20:00,45.62,45.65,45.58,45.59,10130.0,40.1461,40.1725,40.1109,40.1197,10130.0
2021-02-25 13:25:00,45.61,45.66,45.56,45.63,10404.0,40.1373,40.1813,40.0933,40.1549,10404.0
2021-02-25 13:30:00,45.63,45.66,45.55,45.58,10848.0,40.1549,40.1813,40.0845,40.1109,10848.0
2021-02-25 13:35:00,45.56,45.65,45.52,45.65,9611.0,40.0933,40.1725,40.0581,40.1725,9611.0
2021-02-25 13:40:00,45.65,45.71,45.61,45.66,7238.0,40.1725,40.2253,40.1373,40.1813,7238.0
2021-02-25 13:45:00,45.66,45.67,45.6,45.64,7527.0,40.1813,40.1901,40.1285,40.1637,7527.0
2021-02-25 13:50:00,45.63,45.63,45.51,45.54,4398.0,40.1549,40.1549,40.0493,40.0757,4398.0
2021-02-25 13:55:00,45.53,45.66,45.51,45.62,12109.0,40.0669,40.1813,40.0493,40.1461,12109.0
2021-02-25 14:00:00,45.61,45.77,45.57,45.77,10692.0,40.1373,40.2781,40.1021,40.2781,10692.0
2021-02-25 14:05:00,45.77,45.84,45.75,45.83,9263.0,40.2781,40.3397,40.2605,40.3309,9263.0
2021-02-25 14:10:00,45.83,45.89,45.82,45.82,9051.0,40.3309,40.3837,40.3221,40.3221,9051.0
2021-02-25 14:15:00,45.82,45.88,45.81,45.87,8942.0,40.3221,40.3749,40.3133,40.3661,8942.0
2021-02-25 14:20:00,45.87,45.94,45.87,45.94,7139.0,40.3661,40.4277,40.3661,40.4277,7139.0
2021-02-25 14:25:00,45.94,45.94,45.9,45.92,6145.0,40.4277,40.4277,40.3925,40.4101,6145.0
2021-02-25 14:30:00,45.92,45.95,45.86,45.86,16175.0,40.4101,40.4365,40.3573,40.3573,16175.0
2021-02-25 14:35:00,45.85,45.9,45.81,45.82,7232.0,40.3485,40.3925,40.3133,40.3221,7232.0
2021-02-25 14:40:00,45.83,45.9,45.81,45.81,5294.0,40.3309,40.3925,40.3133,40.3133,5294.0
2021-02-25 14:45:00,45.82,45.83,45.74,45.76,6100.0,40.3221,40.3309,40.2517,40.2693,6100.0
2021-02-25 14:50:00,45.78,45.78,45.69,45.69,3799.0,40.2869,40.2869,40.2077,40.2077,3799.0
2021-02-25 14:55:00,45.7,45.75,45.68,45.68,7771.0,40.2165,40.2605,40.1989,40.1989,7771.0
2021-02-25 15:00:00,45.67,45.72,45.64,45.64,10027.0,40.1901,40.2341,40.1637,40.1637,10027.0
2021-02-25 15:05:00,45.65,45.66,45.5,45.53,11173.0,40.1725,40.1813,40.0405,40.0669,11173.0
2021-02-25 15:10:00,45.54,45.6,45.5,45.51,12255.0,40.0757,40.1285,40.0405,40.0493,12255.0
2021-02-25 15:15:00,45.51,45.6,45.48,45.51,24568.0,40.0493,40.1285,40.0229,40.0493,24568.0
2021-02-25 15:20:00,45.51,45.56,45.46,45.47,15168.0,40.0493,40.0933,40.0053,40.0141,15168.0
2021-02-25 15:25:00,45.47,45.52,45.4,45.4,13795.0,40.0141,40.0581,39.9525,39.9525,13795.0
2021-02-25 15:30:00,45.4,45.47,45.3,45.35,27216.0,39.9525,40.0141,39.8645,39.9085,27216.0
2021-02-25 15:35:00,45.34,45.37,45.25,45.3,17439.0,39.8997,39.9261,39.8205,39.8645,17439.0
2021-02-25 15:40:00,45.31,45.42,45.26,45.42,19117.0,39.8733,39.9701,39.8293,39.9701,19117.0
2021-02-25 15:45:00,45.42,45.58,45.42,45.57,38650.0,39.9701,40.1109,39.9701,40.1021,38650.0
2021-02-25 15:50:00,45.58,45.63,45.5,45.59,56100.0,40.1109,40.1549,40.0405,40.1197,56100.0
2021-02-25 15:55:00,45.58,45.6,45.52,45.52,51963.0,40.1109,40.1285,40.0581,40.0581,51963.0
2021-02-26 09:30:00,45.55,45.64,45.43,45.6,9217.0,40.0845,40.1637,39.9789,40.1285,9217.0
2021-02-26 09:35:00,45.6,45.7,45.56,45.7,14466.0,40.1285,40.2165,40.0933,40.2165,14466.0
2021-02-26 09:40:00,45.7,45.77,45.57,45.61,11358.0,40.2165,40.2781,40.1021,40.1373,11358.0
2021-02-26 09:45:00,45.62,45.73,45.54,45.54,12429.0,40.1461,40.2429,40.0757,40.0757,12429.0
2021-02-26 09:50:00,45.55,45.55,45.41,45.43,19927.0,40.0845,40.0845,39.9613,39.9789,19927.0
2021-02-26 09:55:00,45.42,45.48,45.39,45.48,16185.0,39.9701,40.0229,39.9437,40.0229,16185.0
2021-02-26 10:00:00,45.46,45.5,45.36,45.42,17877.0,40.0053,40.0405,39.9173,39.9701,17877.0
2021-02-26 10:05:00,45.45,45.55,45.43,45.43,21018.0,39.9965,40.0845,39.9789,39.9789,21018.0
2021-02-26 10:10:00,45.43,45.51,45.39,45.5,13555.0,39.9789,40.0493,39.9437,40.0405,13555.0
2021-02-26 10:15:00,45.51,45.59,45.44,45.45,13432.0,40.0493,40.1197,39.9877,39.9965,13432.0
2021-02-26 10:20:00,45.46,45.48,45.33,45.33,4564.0,40.0053,40.0229,39.8909,39.8909,4564.0
2021-02-26 10:25:00,45.34,45.38,45.15,45.16,18705.0,39.8997,39.9349,39.7325,39.7413,18705.0
2021-02-26 10:30:00,45.2,45.29,45.19,45.25,9050.0,39.7765,39.8557,39.7677,39.8205,9050.0
2021-02-26 10:35:00,45.26,45.49,45.19,45.47,14762.0,39.8293,40.0317,39.7677,40.0141,14762.0
2021-02-26 10:40:00,45.47,45.55,45.44,45.48,14704.0,40.0141,40.0845,39.9877,40.0229,14704.0
2021-02-26 10:45:00,45.49,45.56,45.48,45.51,10551.0,40.0317,40.0933,40.0229,40.0493,10551.0
2021-02-26 10:50:00,45.51,45.6,45.49,45.58,6947.0,40.0493,40.1285,40.0317,40.1109,6947.0
2021-02-26 10:55:00,45.6,45.61,45.53,45.53,7200.0,40.1285,40.1373,40.0669,40.0669,7200.0
2021-02-26 11:00:00,45.54,45.58,45.47,45.56,9402.0,40.0757,40.1109,40.0141,40.0933,9402.0
2021-02-26 11:05:00,45.56,45.61,45.54,45.54,6988.0,40.0933,40.1373,40.0757,40.0757,6988.0
2021-02-26 11:10:00,45.55,45.55,45.43,45.46,4985.0,40.0845,40.0845,39.9789,40.0053,4985.0
2021-02-26 11:15:00,45.48,45.49,45.38,45.38,5865.0,40.0229,40.0317,39.9349,39.9349,5865.0
2021-02-26 11:20:00,45.39,45.39,45.27,45.27,7408.0,39.9437,39.9437,39.8381,39.8381,7408.0
2021-02-26 11:25:00,45.28,45.33,45.26,45.28,7736.0,39.8469,39.8909,39.8293,39.8469,7736.0
2021-02-26 11:30:00,45.29,45.48,45.29,45.46,8578.0,39.8557,40.0229,39.8557,40.0053,8578.0
2021-02-26 11:35:00,45.46,45.64,45.46,45.62,4948.0,40.0053,40.1637,40.0053,40.1461,4948.0
2021-02-26 11:40:00,45.65,45.66,45.6,45.61,7742.0,40.1725,40.1813,40.1285,40.1373,7742.0
2021-02-26 11:45:00,45.6,45.6,45.46,45.53,6216.0,40.1285,40.1285,40.0053,40.0669,6216.0
2021-02-26 11:50:00,45.53,45.58,45.49,45.51,3908.0,40.0669,40.1109,40.0317,40.0493,3908.0
2021-02-26 11:55:00,45.49,45.49,45.44,45.45,3187.0,40.0317,40.0317,39.9877,39.9965,3187.0
2021-02-26 12:00:00,45.47,45.51,45.45,45.5,5477.0,40.0141,40.0493,39.9965,40.0405,5477.0
2021-02-26 12:05:00,45.48,45.61,45.41,45.6,6016.0,40.0229,40.1373,39.9613,40.1285,6016.0
2021-02-26 12:10:00,45.6,45.68,45.6,45.67,7304.0,40.1285,40.1989,40.1285,40.1901,7304.0
2021-02-26 12:15:00,45.67,45.71,45.65,45.7,3400.0,40.1901,40.2253,40.1725,40.2165,3400.0
2021-02-26 12:20:00,45.71,45.73,45.69,45.69,4200.0,40.2253,40.2429,40.2077,40.2077,4200.0
2021-02-26 12:25:00,45.69,45.69,45.57,45.58,6104.0,40.2077,40.2077,40.1021,40.1109,6104.0
2021-02-26 12:30:00,45.59,45.6,45.55,45.56,5674.0,40.1197,40.1285,40.0845,40.0933,5674.0
2021-02-26 12:35:00,45.56,45.56,45.47,45.47,6576.0,40.0933,40.0933,40.0141,40.0141,6576.0
2021-02-26 12:40:00,45.46,45.48,45.44,45.47,7458.0,40.0053,40.0229,39.9877,40.0141,7458.0
2021-02-26 12:45:00,45.47,45.48,45.42,45.45,5245.0,40.0141,40.0229,39.9701,39.9965,5245.0
2021-02-26 12:50:00,45.45,45.5,45.43,45.48,8882.0,39.9965,40.0405,39.9789,40.0229,8882.0
2021-02-26 12:55:00,45.44,45.44,45.28,45.29,10105.0,39.9877,39.9877,39.8469,39.8557,10105.0
2021-02-26 13:00:00,45.29,45.3,45.2,45.24,8668.0,39.8557,39.8645,39.7765,39.8117,8668.0
2021-02-26 13:05:00,45.23,45.25,45.18,45.25,6422.0,39.8029,39.8205,39.7589,39.8205,6422.0
2021-02-26 13:10:00,45.24,45.27,45.21,45.27,3250.0,39.8117,39.8381,39.7853,39.8381,3250.0
2021-02-26 13:15:00,45.27,45.34,45.27,45.34,6234.0,39.8381,39.8997,39.8381,39.8997,6234.0
2021-02-26 13:20:00,45.33,45.4,45.33,45.39,3674.0,39.8909,39.9525,39.8909,39.9437,3674.0
2021-02-26 13:25:00,45.39,45.4,45.36,45.36,4455.0,39.9437,39.9525,39.9173,39.9173,4455.0
2021-02-26 13:30:00,45.36,45.37,45.25,45.27,5704.0,39.9173,39.9261,39.8205,39.8381,5704.0
2021-02-26 13:35:00,45.25,45.27,45.18,45.21,4509.0,39.8205,39.8381,39.7589,39.7853,4509.0
2021-02-26 13:40:00,45.2,45.22,45.15,45.18,5059.0,39.7765,39.7941,39.7325,39.7589,5059.0
2021-02-26 13:45:00,45.18,45.21,45.04,45.08,15275.0,39.7589,39.7853,39.6357,39.6709,15275.0
2021-02-26 13:50:00,45.09,45.09,44.97,44.99,33014.0,39.6797,39.6797,39.5741,39.5917,33014.0
2021-02-26 13:55:00,44.96,45.08,44.96,44.99,7962.0,39.5653,39.6709,39.5653,39.5917,7962.0
2021-02-26 14:00:00,45.01,45.07,44.97,44.97,10536.0,39.6093,39.6621,39.5741,39.5741,10536.0
2021-02-26 14:05:00,44.98,44.99,44.93,44.98,8005.0,39.5829,39.5917,39.5389,39.5829,8005.0
2021-02-26 14:10:00,44.97,44.98,44.95,44.96,2676.0,39.5741,39.5829,39.5565,39.5653,2676.0
2021-02-26 14:15:00,44.96,44.96,44.81,44.81,12962.0,39.5653,39.5653,39.4333,39.4333,12962.0
2021-02-26 14:20:00,44.83,44.91,44.77,44.87,17317.0,39.4509,39.5213,39.3981,39.4861,17317.0
2021-02-26 14:25:00,44.86,44.89,44.85,44.88,8092.0,39.4773,39.5037,39.4685,39.4949,8092.0
2021-02-26 14:30:00,44.87,44.96,44.86,44.95,9681.0,39.4861,39.5653,39.4773,39.5565,9681.0
2021-02-26 14:35:00,44.95,44.99,44.95,44.97,7725.0,39.5565,39.5917,39.5565,39.5741,7725.0
2021-02-26 14:40:00,44.97,44.97,44.9,44.91,5082.0,39.5741,39.5741,39.5125,39.5213,5082.0
2021-02-26 14:45:00,44.93,45.03,44.92,45.01,9004.0,39.5389,39.6269,39.5301,39.6093,9004.0
2021-02-26 14:50:00,44.98,45.04,44.98,45.04,7864.0,39.5829,39.6357,39.5829,39.6357,7864.0
2021-02-26 14:55:00,45.04,45.1,45.04,45.09,13804.0,39.6357,39.6885,39.6357,39.6797,13804.0
2021-02-26 15:00:00,45.1,45.2,45.1,45.2,11104.0,39.6885,39.7765,39.6885,39.7765,11104.0
2021-02-26 15:05:00,45.19,45.26,45.17,45.25,10279.0,39.7677,39.8293,39.7501,39.8205,10279.0
2021-02-26 15:10:00,45.24,45.26,45.22,45.22,5900.0,39.8117,39.8293,39.7941,39.7941,5900.0
2021-02-26 15:15:00,45.22,45.29,45.22,45.25,7786.0,39.7941,39.8557,39.7941,39.8205,7786.0
2021-02-26 15:20:00,45.25,45.28,45.19,45.19,7530.0,39.8205,39.8469,39.7677,39.7677,7530.0
2021-02-26 15:25:00,45.16,45.18,45.15,45.16,14492.0,39.7413,39.7589,39.7325,39.7413,14492.0
2021-02-26 15:30:00,45.15,45.16,45.1,45.1,8416.0,39.7325,39.7413,39.6885,39.6885,8416.0
2021-02-26 15:35:00,45.1,45.13,45.06,45.11,13551.0,39.6885,39.7149,39.6533,39.6973,13551.0
2021-02-26 15:40:00,45.1,45.21,45.1,45.19,11261.0,39.6885,39.7853,39.6885,39.7677,11261.0
2021-02-26 15:45:00,45.2,45.33,45.2,45.33,37265.0,39.7765,39.8909,39.7765,39.8909,37265.0
2021-02-26 15:50:00,45.33,45.38,44.97,44.97,57329.0,39.8909,39.9349,39.5741,39.5741,57329.0
2021-02-26 15:55:00,44.98,45.04,44.89,44.89,53035.0,39.5829,39.6357,39.5037,39.5037,53035.0
2021-03-01 09:30:00,45.3,45.46,45.25,45.44,21720.0,39.8645,40.0053,39.8205,39.9877,21720.0
2021-03-01 09:35:00,45.47,45.6,45.39,45.6,24509.0,40.0141,40.1285,39.9437,40.1285,24509.0
2021-03-01 09:40:00,45.6,45.74,45.6,45.64,35258.0,40.1285,40.2517,40.1285,40.1637,35258.0
2021-03-01 09:45:00,45.62,45.64,45.49,45.53,22250.0,40.1461,40.1637,40.0317,40.0669,22250.0
2021-03-01 09:50:00,45.53,45.73,45.5,45.67,31536.0,40.0669,40.2429,40.0405,40.1901,31536.0
2021-03-01 09:55:00,45.68,45.8,45.68,45.78,10789.0,40.1989,40.3045,40.1989,40.2869,10789.0
2021-03-01 10:00:00,45.79,45.87,45.71,45.84,26386.0,40.2957,40.3661,40.2253,40.3397,26386.0
2021-03-01 10:05:00,45.79,45.82,45.75,45.82,3874.0,40.2957,40.3221,40.2605,40.3221,3874.0
2021-03-01 10:10:00,45.79,45.81,45.75,45.77,5700.0,40.2957,40.3133,40.2605,40.2781,5700.0
2021-03-01 10:15:00,45.78,45.87,45.78,45.86,6981.0,40.2869,40.3661,40.2869,40.3573,6981.0
2021-03-01 10:20:00,45.86,45.89,45.86,45.89,14270.0,40.3573,40.3837,40.3573,40.3837,14270.0
2021-03-01 10:25:00,45.88,45.91,45.88,45.91,12046.0,40.3749,40.4013,40.3749,40.4013,12046.0
2021-03-01 10:30:00,45.9,45.95,45.9,45.95,8498.0,40.3925,40.4365,40.3925,40.4365,8498.0
2021-03-01 10:35:00,45.95,45.99,45.95,45.98,12259.0,40.4365,40.4717,40.4365,40.4629,12259.0
2021-03-01 10:40:00,45.99,45.99,45.93,45.95,6851.0,40.4717,40.4717,40.4189,40.4365,6851.0
2021-03-01 10:45:00,45.95,45.97,45.92,45.97,9680.0,40.4365,40.4541,40.4101,40.4541,9680.0
2021-03-01 10:50:00,45.96,45.98,45.95,45.95,8203.0,40.4453,40.4629,40.4365,40.4365,8203.0
2021-03-01 10:55:00,45.94,45.96,45.92,45.95,9946.0,40.4277,40.4453,40.4101,40.4365,9946.0
2021-03-01 11:00:00,45.95,45.97,45.88,45.88,10492.0,40.4365,40.4541,40.3749,40.3749,10492.0
2021-03-01 11:05:00,45.88,45.9,45.88,45.9,4610.0,40.3749,40.3925,40.3749,40.3925,4610.0
2021-03-01 11:10:00,45.9,45.95,45.87,45.92,13821.0,40.3925,40.4365,40.3661,40.4101,13821.0
2021-03-01 11:15:00,45.92,45.96,45.92,45.96,7178.0,40.4101,40.4453,40.4101,40.4453,7178.0
2021-03-01 11:20:00,45.95,45.96,45.91,45.91,6550.0,40.4365,40.4453,40.4013,40.4013,6550.0
2021-03-01 11:25:00,45.9,45.9,45.78,45.81,11389.0,40.3925,40.3925,40.2869,40.3133,11389.0
2021-03-01 11:30:00,45.83,45.88,45.83,45.85,6011.0,40.3309,40.3749,40.3309,40.3485,6011.0
2021-03-01 11:35:00,45.85,45.91,45.85,45.88,7285.0,40.3485,40.4013,40.3485,40.3749,7285.0
2021-03-01 11:40:00,45.88,45.99,45.88,45.98,12655.0,40.3749,40.4717,40.3749,40.4629,12655.0
2021-03-01 11:45:00,45.97,46.01,45.97,46.01,11525.0,40.4541,40.4893,40.4541,40.4893,11525.0
2021-03-01 11:50:00,46.01,46.04,45.99,46.04,4378.0,40.4893,40.5157,40.4717,40.5157,4378.0
2021-03-01 11:55:00,46.05,46.07,46.03,46.03,8962.0,40.5245,40.5421,40.5069,40.5069,8962.0
2021-03-01 12:00:00,46.03,46.12,46.03,46.08,6957.0,40.5069,40.5861,40.5069,40.5509,6957.0
2021-03-01 12:05:00,46.08,46.08,46.06,46.07,4566.0,40.5509,40.5509,40.5333,40.5421,4566.0
2021-03-01 12:10:00,46.06,46.1,46.06,46.1,11132.0,40.5333,40.5685,40.5333,40.5685,11132.0
2021-03-01 12:15:00,46.1,46.12,46.08,46.12,5802.0,40.5685,40.5861,40.5509,40.5861,5802.0
2021-03-01 12:20:00,46.11,46.11,46.03,46.08,5753.0,40.5773,40.5773,40.5069,40.5509,5753.0
2021-03-01 12:25:00,46.08,46.12,46.08,46.11,5900.0,40.5509,40.5861,40.5509,40.5773,5900.0
2021-03-01 12:30:00,46.11,46.13,46.1,46.13,5810.0,40.5773,40.5949,40.5685,40.5949,5810.0
2021-03-01 12:35:00,46.13,46.15,46.1,46.1,8724.0,40.5949,40.6125,40.5685,40.5685,8724.0
2021-03-01 12:40:00,46.12,46.14,46.08,46.14,3152.0,40.5861,40.6037,40.5509,40.6037,3152.0
2021-03-01 12:45:00,46.15,46.19,46.13,46.19,4869.0,40.6125,40.6477,40.5949,40.6477,4869.0
2021-03-01 12:50:00,46.19,46.19,46.15,46.15,4744.0,40.6477,40.6477,40.6125,40.6125,4744.0
2021-03-01 12:55:00,46.15,46.16,46.13,46.14,10363.0,40.6125,40.6213,40.5949,40.6037,10363.0
2021-03-01 13:00:00,46.13,46.14,46.04,46.05,10091.0,40.5949,40.6037,40.5157,40.5245,10091.0
2021-03-01 13:05:00,46.04,46.04,45.99,46.01,8822.0,40.5157,40.5157,40.4717,40.4893,8822.0
2021-03-01 13:10:00,46.0,46.01,45.94,46.01,5004.0,40.4805,40.4893,40.4277,40.4893,5004.0
2021-03-01 13:15:00,46.01,46.08,46.01,46.06,6534.0,40.4893,40.5509,40.4893,40.5333,6534.0
2021-03-01 13:20:00,46.05,46.11,46.04,46.11,6868.0,40.5245,40.5773,40.5157,40.5773,6868.0
2021-03-01 13:25:00,46.11,46.11,46.1,46.11,3262.0,40.5773,40.5773,40.5685,40.5773,3262.0
2021-03-01 13:30:00,46.12,46.17,46.12,46.14,5626.0,40.5861,40.6301,40.5861,40.6037,5626.0
2021-03-01 13:35:00,46.14,46.19,46.12,46.17,5292.0,40.6037,40.6477,40.5861,40.6301,5292.0
2021-03-01 13:40:00,46.17,46.22,46.17,46.19,10472.0,40.6301,40.6741,40.6301,40.6477,10472.0
2021-03-01 13:45:00,46.19,46.19,46.15,46.17,6185.0,40.6477,40.6477,40.6125,40.6301,6185.0
2021-03-01 13:50:00,46.17,46.17,46.13,46.13,10028.0,40.6301,40.6301,40.5949,40.5949,10028.0
2021-03-01 13:55:00,46.13,46.15,46.1,46.1,10199.0,40.5949,40.6125,40.5685,40.5685,10199.0
2021-03-01 14:00:00,46.1,46.17,46.09,46.15,6648.0,40.5685,40.6301,40.5597,40.6125,6648.0
2021-03-01 14:05:00,46.14,46.22,46.13,46.17,12335.0,40.6037,40.6741,40.5949,40.6301,12335.0
2021-03-01 14:10:00,46.18,46.2,46.16,46.17,6439.0,40.6389,40.6565,40.6213,40.6301,6439.0
2021-03-01 14:15:00,46.17,46.18,46.15,46.15,3751.0,40.6301,40.6389,40.6125,40.6125,3751.0
2021-03-01 14:20:00,46.16,46.17,46.13,46.15,5952.0,40.6213,40.6301,40.5949,40.6125,5952.0
2021-03-01 14:25:00,46.15,46.16,46.13,46.15,4097.0,40.6125,40.6213,40.5949,40.6125,4097.0
2021-03-01 14:30:00,46.15,46.16,46.13,46.14,3000.0,40.6125,40.6213,40.5949,40.6037,3000.0
2021-03-01 14:35:00,46.15,46.16,46.14,46.15,4401.0,40.6125,40.6213,40.6037,40.6125,4401.0
2021-03-01 14:40:00,46.15,46.16,46.1,46.12,6585.0,40.6125,40.6213,40.5685,40.5861,6585.0
2021-03-01 14:45:00,46.12,46.12,46.1,46.1,4800.0,40.5861,40.5861,40.5685,40.5685,4800.0
2021-03-01 14:50:00,46.1,46.1,46.06,46.08,8452.0,40.5685,40.5685,40.5333,40.5509,8452.0
2021-03-01 14:55:00,46.08,46.08,46.06,46.07,6092.0,40.5509,40.5509,40.5333,40.5421,6092.0
2021-03-01 15:00:00,46.08,46.08,46.03,46.03,7957.0,40.5509,40.5509,40.5069,40.5069,7957.0
2021-03-01 15:05:00,46.03,46.04,46.03,46.04,9804.0,40.5069,40.5157,40.5069,40.5157,9804.0
2021-03-01 15:10:00,46.04,46.08,46.04,46.06,9855.0,40.5157,40.5509,40.5157,40.5333,9855.0
2021-03-01 15:15:00,46.06,46.07,46.01,46.07,9299.0,40.5333,40.5421,40.4893,40.5421,9299.0
2021-03-01 15:20:00,46.08,46.12,46.07,46.1,7525.0,40.5509,40.5861,40.5421,40.5685,7525.0
2021-03-01 15:25:00,46.1,46.1,46.06,46.09,10262.0,40.5685,40.5685,40.5333,40.5597,10262.0
2021-03-01 15:30:00,46.08,46.1,46.03,46.07,10010.0,40.5509,40.5685,40.5069,40.5421,10010.0
2021-03-01 15:35:00,46.08,46.08,45.97,45.98,8330.0,40.5509,40.5509,40.4541,40.4629,8330.0
2021-03-01 15:40:00,45.98,46.02,45.98,46.0,12037.0,40.4629,40.4981,40.4629,40.4805,12037.0
2021-03-01 15:45:00,45.99,46.0,45.95,45.95,12392.0,40.4717,40.4805,40.4365,40.4365,12392.0
2021-03-01 15:50:00,45.93,45.96,45.86,45.95,79257.0,40.4189,40.4453,40.3573,40.4365,79257.0
2021-03-01 15:55:00,45.94,45.99,45.82,45.93,53229.0,40.4277,40.4717,40.3221,40.4189,53229.0
2021-03-02 09:30:00,45.98,46.03,45.88,45.88,4198.0,40.4629,40.5069,40.3749,40.3749,4198.0
2021-03-02 09:35:00,45.88,45.95,45.82,45.89,6400.0,40.3749,40.4365,40.3221,40.3837,6400.0
2021-03-02 09:40:00,45.85,45.86,45.74,45.76,3200.0,40.3485,40.3573,40.2517,40.2693,3200.0
2021-03-02 09:45:00,45.75,45.82,45.75,45.77,7900.0,40.2605,40.3221,40.2605,40.2781,7900.0
2021-03-02 09:50:00,45.76,45.79,45.75,45.79,6490.0,40.2693,40.2957,40.2605,40.2957,6490.0
2021-03-02 09:55:00,45.84,45.85,45.77,45.79,6010.0,40.3397,40.3485,40.2781,40.2957,6010.0
2021-03-02 10:00:00,45.77,45.77,45.72,45.75,3205.0,40.2781,40.2781,40.2341,40.2605,3205.0
2021-03-02 10:05:00,45.74,45.74,45.7,45.74,4000.0,40.2517,40.2517,40.2165,40.2517,4000.0
2021-03-02 10:10:00,45.75,45.79,45.68,45.73,6379.0,40.2605,40.2957,40.1989,40.2429,6379.0
2021-03-02 10:15:00,45.72,45.79,45.72,45.73,5550.0,40.2341,40.2957,40.2341,40.2429,5550.0
2021-03-02 10:20:00,45.71,45.73,45.6,45.64,6550.0,40.2253,40.2429,40.1285,40.1637,6550.0
2021-03-02 10:25:00,45.64,45.64,45.51,45.53,16004.0,40.1637,40.1637,40.0493,40.0669,16004.0
2021-03-02 10:30:00,45.52,45.64,45.52,45.58,13108.0,40.0581,40.1637,40.0581,40.1109,13108.0
2021-03-02 10:35:00,45.59,45.59,45.53,45.53,8205.0,40.1197,40.1197,40.0669,40.0669,8205.0
2021-03-02 10:40:00,45.53,45.58,45.51,45.56,5768.0,40.0669,40.1109,40.0493,40.0933,5768.0
2021-03-02 10:45:00,45.54,45.62,45.52,45.62,5459.0,40.0757,40.1461,40.0581,40.1461,5459.0
2021-03-02 10:50:00,45.64,45.64,45.54,45.58,3844.0,40.1637,40.1637,40.0757,40.1109,3844.0
2021-03-02 10:55:00,45.59,45.66,45.59,45.66,2871.0,40.1197,40.1813,40.1197,40.1813,2871.0
2021-03-02 11:00:00,45.65,45.65,45.55,45.62,6167.0,40.1725,40.1725,40.0845,40.1461,6167.0
2021-03-02 11:05:00,45.63,45.65,45.61,45.64,10287.0,40.1549,40.1725,40.1373,40.1637,10287.0
2021-03-02 11:10:00,45.64,45.65,45.57,45.62,9572.0,40.1637,40.1725,40.1021,40.1461,9572.0
2021-03-02 11:15:00,45.61,45.62,45.53,45.54,6486.0,40.1373,40.1461,40.0669,40.0757,6486.0
2021-03-02 11:20:00,45.55,45.6,45.54,45.55,6388.0,40.0845,40.1285,40.0757,40.0845,6388.0
2021-03-02 11:25:00,45.54,45.64,45.52,45.64,5114.0,40.0757,40.1637,40.0581,40.1637,5114.0
2021-03-02 11:30:00,45.64,45.65,45.52,45.53,5228.0,40.1637,40.1725,40.0581,40.0669,5228.0
2021-03-02 11:35:00,45.52,45.53,45.48,45.5,3738.0,40.0581,40.0669,40.0229,40.0405,3738.0
2021-03-02 11:40:00,45.49,45.49,45.42,45.45,6020.0,40.0317,40.0317,39.9701,39.9965,6020.0
2021-03-02 11:45:00,45.45,45.51,45.43,45.51,5300.0,39.9965,40.0493,39.9789,40.0493,5300.0
2021-03-02 11:50:00,45.51,45.56,45.5,45.56,4855.0,40.0493,40.0933,40.0405,40.0933,4855.0
2021-03-02 11:55:00,45.55,45.57,45.55,45.55,3775.0,40.0845,40.1021,40.0845,40.0845,3775.0
2021-03-02 12:00:00,45.54,45.61,45.53,45.61,8526.0,40.0757,40.1373,40.0669,40.1373,8526.0
2021-03-02 12:05:00,45.63,45.64,45.59,45.6,3400.0,40.1549,40.1637,40.1197,40.1285,3400.0
2021-03-02 12:10:00,45.6,45.61,45.53,45.53,3652.0,40.1285,40.1373,40.0669,40.0669,3652.0
2021-03-02 12:15:00,45.53,45.6,45.53,45.58,3400.0,40.0669,40.1285,40.0669,40.1109,3400.0
2021-03-02 12:20:00,45.57,45.57,45.54,45.54,4476.0,40.1021,40.1021,40.0757,40.0757,4476.0
2021-03-02 12:25:00,45.55,45.56,45.52,45.53,4193.0,40.0845,40.0933,40.0581,40.0669,4193.0
2021-03-02 12:30:00,45.56,45.61,45.56,45.61,2576.0,40.0933,40.1373,40.0933,40.1373,2576.0
2021-03-02 12:35:00,45.62,45.69,45.6,45.68,6626.0,40.1461,40.2077,40.1285,40.1989,6626.0
2021-03-02 12:40:00,45.7,45.7,45.69,45.7,2100.0,40.2165,40.2165,40.2077,40.2165,2100.0
2021-03-02 12:45:00,45.7,45.7,45.67,45.67,2000.0,40.2165,40.2165,40.1901,40.1901,2000.0
2021-03-02 12:50:00,45.66,45.69,45.65,45.69,2800.0,40.1813,40.2077,40.1725,40.2077,2800.0
2021-03-02 12:55:00,45.68,45.68,45.64,45.64,4365.0,40.1989,40.1989,40.1637,40.1637,4365.0
2021-03-02 13:00:00,45.65,45.73,45.65,45.72,6006.0,40.1725,40.2429,40.1725,40.2341,6006.0
2021-03-02 13:05:00,45.73,45.73,45.72,45.73,3180.0,40.2429,40.2429,40.2341,40.2429,3180.0
2021-03-02 13:10:00,45.73,45.77,45.73,45.76,5321.0,40.2429,40.2781,40.2429,40.2693,5321.0
2021-03-02 13:15:00,45.76,45.76,45.74,45.74,1304.0,40.2693,40.2693,40.2517,40.2517,1304.0
2021-03-02 13:20:00,45.73,45.76,45.73,45.76,2719.0,40.2429,40.2693,40.2429,40.2693,2719.0
2021-03-02 13:25:00,45.76,45.76,45.73,45.75,2904.0,40.2693,40.2693,40.2429,40.2605,2904.0
2021-03-02 13:30:00,45.76,45.81,45.76,45.8,3734.0,40.2693,40.3133,40.2693,40.3045,3734.0
2021-03-02 13:35:00,45.79,45.8,45.79,45.8,3509.0,40.2957,40.3045,40.2957,40.3045,3509.0
2021-03-02 13:40:00,45.79,45.79,45.76,45.78,5983.0,40.2957,40.2957,40.2693,40.2869,5983.0
2021-03-02 13:45:00,45.78,45.84,45.78,45.84,9947.0,40.2869,40.3397,40.2869,40.3397,9947.0
2021-03-02 13:50:00,45.84,45.85,45.81,45.81,5033.0,40.3397,40.3485,40.3133,40.3133,5033.0
2021-03-02 13:55:00,45.82,45.84,45.78,45.79,3094.0,40.3221,40.3397,40.2869,40.2957,3094.0
2021-03-02 14:00:00,45.78,45.79,45.78,45.78,2300.0,40.2869,40.2957,40.2869,40.2869,2300.0
2021-03-02 14:05:00,45.78,45.78,45.72,45.73,6500.0,40.2869,40.2869,40.2341,40.2429,6500.0
2021-03-02 14:10:00,45.72,45.72,45.69,45.71,4222.0,40.2341,40.2341,40.2077,40.2253,4222.0
2021-03-02 14:15:00,45.7,45.73,45.7,45.7,2444.0,40.2165,40.2429,40.2165,40.2165,2444.0
2021-03-02 14:20:00,45.7,45.72,45.7,45.72,3539.0,40.2165,40.2341,40.2165,40.2341,3539.0
2021-03-02 14:25:00,45.72,45.72,45.66,45.67,3492.0,40.2341,40.2341,40.1813,40.1901,3492.0
2021-03-02 14:30:00,45.68,45.74,45.67,45.74,7084.0,40.1989,40.2517,40.1901,40.2517,7084.0
2021-03-02 14:35:00,45.73,45.75,45.7,45.75,6102.0,40.2429,40.2605,40.2165,40.2605,6102.0
2021-03-02 14:40:00,45.76,45.8,45.76,45.78,5142.0,40.2693,40.3045,40.2693,40.2869,5142.0
2021-03-02 14:45:00,45.78,45.81,45.77,45.81,4361.0,40.2869,40.3133,40.2781,40.3133,4361.0
2021-03-02 14:50:00,45.81,45.83,45.81,45.81,5956.0,40.3133,40.3309,40.3133,40.3133,5956.0
2021-03-02 14:55:00,45.81,45.83,45.78,45.79,7337.0,40.3133,40.3309,40.2869,40.2957,7337.0
2021-03-02 15:00:00,45.79,45.81,45.79,45.81,4374.0,40.2957,40.3133,40.2957,40.3133,4374.0
2021-03-02 15:05:00,45.82,45.85,45.81,45.85,7626.0,40.3221,40.3485,40.3133,40.3485,7626.0
2021-03-02 15:10:00,45.84,45.84,45.78,45.78,6927.0,40.3397,40.3397,40.2869,40.2869,6927.0
2021-03-02 15:15:00,45.77,45.77,45.63,45.63,11943.0,40.2781,40.2781,40.1549,40.1549,11943.0
2021-03-02 15:20:00,45.63,45.65,45.63,45.64,3981.0,40.1549,40.1725,40.1549,40.1637,3981.0
2021-03-02 15:25:00,45.65,45.67,45.64,45.65,6327.0,40.1725,40.1901,40.1637,40.1725,6327.0
2021-03-02 15:30:00,45.64,45.65,45.6,45.6,7700.0,40.1637,40.1725,40.1285,40.1285,7700.0
2021-03-02 15:35:00,45.61,45.63,45.59,45.61,9076.0,40.1373,40.1549,40.1197,40.1373,9076.0
2021-03-02 15:40:00,45.61,45.66,45.61,45.63,11917.0,40.1373,40.1813,40.1373,40.1549,11917.0
2021-03-02 15:45:00,45.65,45.69,45.62,45.62,14367.0,40.1725,40.2077,40.1461,40.1461,14367.0
2021-03-02 15:50:00,45.63,45.64,45.54,45.55,64100.0,40.1549,40.1637,40.0757,40.0845,64100.0
2021-03-02 15:55:00,45.55,45.58,45.49,45.51,53099.0,40.0845,40.1109,40.0317,40.0493,53099.0
2021-03-03 09:30:00,45.36,45.52,45.31,45.32,23706.0,39.9173,40.0581,39.8733,39.8821,23706.0
2021-03-03 09:35:00,45.3,45.32,45.15,45.17,17603.0,39.8645,39.8821,39.7325,39.7501,17603.0
2021-03-03 09:40:00,45.19,45.25,45.13,45.19,12169.0,39.7677,39.8205,39.7149,39.7677,12169.0
2021-03-03 09:45:00,45.19,45.32,45.15,45.3,13063.0,39.7677,39.8821,39.7325,39.8645,13063.0
2021-03-03 09:50:00,45.3,45.34,45.26,45.26,10261.0,39.8645,39.8997,39.8293,39.8293,10261.0
2021-03-03 09:55:00,45.26,45.27,45.07,45.1,14545.0,39.8293,39.8381,39.6621,39.6885,14545.0
2021-03-03 10:00:00,45.09,45.18,45.09,45.16,10255.0,39.6797,39.7589,39.6797,39.7413,10255.0
2021-03-03 10:05:00,45.15,45.16,45.08,45.16,7239.0,39.7325,39.7413,39.6709,39.7413,7239.0
2021-03-03 10:10:00,45.15,45.15,45.01,45.03,6549.0,39.7325,39.7325,39.6093,39.6269,6549.0
2021-03-03 10:15:00,45.04,45.14,45.01,45.12,11862.0,39.6357,39.7237,39.6093,39.7061,11862.0
2021-03-03 10:20:00,45.13,45.2,45.11,45.2,5404.0,39.7149,39.7765,39.6973,39.7765,5404.0
2021-03-03 10:25:00,45.22,45.33,45.18,45.18,11522.0,39.7941,39.8909,39.7589,39.7589,11522.0
2021-03-03 10:30:00,45.15,45.25,45.09,45.21,7253.0,39.7325,39.8205,39.6797,39.7853,7253.0
2021-03-03 10:35:00,45.21,45.21,45.17,45.2,6569.0,39.7853,39.7853,39.7501,39.7765,6569.0
2021-03-03 10:40:00,45.19,45.19,45.1,45.1,7973.0,39.7677,39.7677,39.6885,39.6885,7973.0
2021-03-03 10:45:00,45.09,45.21,45.08,45.18,10479.0,39.6797,39.7853,39.6709,39.7589,10479.0
2021-03-03 10:50:00,45.16,45.19,45.1,45.1,7922.0,39.7413,39.7677,39.6885,39.6885,7922.0
2021-03-03 10:55:00,45.11,45.24,45.08,45.22,15965.0,39.6973,39.8117,39.6709,39.7941,15965.0
2021-03-03 11:00:00,45.21,45.24,45.16,45.17,12710.0,39.7853,39.8117,39.7413,39.7501,12710.0
2021-03-03 11:05:00,45.18,45.24,45.18,45.24,7100.0,39.7589,39.8117,39.7589,39.8117,7100.0
2021-03-03 11:10:00,45.24,45.24,45.17,45.2,5040.0,39.8117,39.8117,39.7501,39.7765,5040.0
2021-03-03 11:15:00,45.2,45.32,45.17,45.32,7160.0,39.7765,39.8821,39.7501,39.8821,7160.0
2021-03-03 11:20:00,45.32,45.36,45.31,45.36,3579.0,39.8821,39.9173,39.8733,39.9173,3579.0
2021-03-03 11:25:00,45.35,45.35,45.31,45.34,4644.0,39.9085,39.9085,39.8733,39.8997,4644.0
2021-03-03 11:30:00,45.35,45.37,45.34,45.37,2276.0,39.9085,39.9261,39.8997,39.9261,2276.0
2021-03-03 11:35:00,45.38,45.44,45.38,45.43,2237.0,39.9349,39.9877,39.9349,39.9789,2237.0
2021-03-03 11:40:00,45.43,45.43,45.37,45.4,4508.0,39.9789,39.9789,39.9261,39.9525,4508.0
2021-03-03 11:45:00,45.4,45.42,45.37,45.39,2687.0,39.9525,39.9701,39.9261,39.9437,2687.0
2021-03-03 11:50:00,45.38,45.39,45.37,45.39,4464.0,39.9349,39.9437,39.9261,39.9437,4464.0
2021-03-03 11:55:00,45.39,45.39,45.32,45.32,3506.0,39.9437,39.9437,39.8821,39.8821,3506.0
2021-03-03 12:00:00,45.31,45.31,45.3,45.31,4416.0,39.8733,39.8733,39.8645,39.8733,4416.0
2021-03-03 12:05:00,45.31,45.33,45.29,45.33,4055.0,39.8733,39.8909,39.8557,39.8909,4055.0
2021-03-03 12:10:00,45.32,45.33,45.29,45.33,4128.0,39.8821,39.8909,39.8557,39.8909,4128.0
2021-03-03 12:15:00,45.32,45.32,45.3,45.31,1700.0,39.8821,39.8821,39.8645,39.8733,1700.0
2021-03-03 12:20:00,45.3,45.3,45.29,45.29,4863.0,39.8645,39.8645,39.8557,39.8557,4863.0
2021-03-03 12:25:00,45.29,45.31,45.27,45.31,2153.0,39.8557,39.8733,39.8381,39.8733,2153.0
2021-03-03 12:30:00,45.33,45.34,45.32,45.34,3359.0,39.8909,39.8997,39.8821,39.8997,3359.0
2021-03-03 12:35:00,45.35,45.35,45.29,45.29,8076.0,39.9085,39.9085,39.8557,39.8557,8076.0
2021-03-03 12:40:00,45.27,45.32,45.27,45.3,6166.0,39.8381,39.8821,39.8381,39.8645,6166.0
2021-03-03 12:45:00,45.29,45.39,45.29,45.38,1944.0,39.8557,39.9437,39.8557,39.9349,1944.0
2021-03-03 12:50:00,45.38,45.4,45.3,45.3,7256.0,39.9349,39.9525,39.8645,39.8645,7256.0
2021-03-03 12:55:00,45.3,45.31,45.28,45.29,11294.0,39.8645,39.8733,39.8469,39.8557,11294.0
2021-03-03 13:00:00,45.29,45.3,45.29,45.29,7602.0,39.8557,39.8645,39.8557,39.8557,7602.0
2021-03-03 13:05:00,45.28,45.3,45.27,45.3,3099.0,39.8469,39.8645,39.8381,39.8645,3099.0
2021-03-03 13:10:00,45.3,45.31,45.26,45.28,8798.0,39.8645,39.8733,39.8293,39.8469,8798.0
2021-03-03 13:15:00,45.28,45.41,45.28,45.41,10162.0,39.8469,39.9613,39.8469,39.9613,10162.0
2021-03-03 13:20:00,45.42,45.5,45.42,45.5,8851.0,39.9701,40.0405,39.9701,40.0405,8851.0
2021-03-03 13:25:00,45.5,45.5,45.45,45.45,21763.0,40.0405,40.0405,39.9965,39.9965,21763.0
2021-03-03 13:30:00,45.42,45.43,45.39,45.42,9554.0,39.9701,39.9789,39.9437,39.9701,9554.0
2021-03-03 13:35:00,45.42,45.45,45.4,45.4,7381.0,39.9701,39.9965,39.9525,39.9525,7381.0
2021-03-03 13:40:00,45.4,45.4,45.32,45.34,9949.0,39.9525,39.9525,39.8821,39.8997,9949.0
2021-03-03 13:45:00,45.35,45.35,45.27,45.28,7260.0,39.9085,39.9085,39.8381,39.8469,7260.0
2021-03-03 13:50:00,45.28,45.34,45.28,45.33,8592.0,39.8469,39.8997,39.8469,39.8909,8592.0
2021-03-03 13:55:00,45.33,45.36,45.31,45.36,5400.0,39.8909,39.9173,39.8733,39.9173,5400.0
2021-03-03 14:00:00,45.34,45.34,45.25,45.25,9971.0,39.8997,39.8997,39.8205,39.8205,9971.0
2021-03-03 14:05:00,45.26,45.26,45.22,45.24,7003.0,39.8293,39.8293,39.7941,39.8117,7003.0
2021-03-03 14:10:00,45.24,45.29,45.22,45.28,8420.0,39.8117,39.8557,39.7941,39.8469,8420.0
2021-03-03 14:15:00,45.26,45.27,45.24,45.25,11824.0,39.8293,39.8381,39.8117,39.8205,11824.0
2021-03-03 14:20:00,45.26,45.27,45.22,45.27,5234.0,39.8293,39.8381,39.7941,39.8381,5234.0
2021-03-03 14:25:00,45.26,45.28,45.24,45.25,11181.0,39.8293,39.8469,39.8117,39.8205,11181.0
2021-03-03 14:30:00,45.25,45.26,45.17,45.17,14795.0,39.8205,39.8293,39.7501,39.7501,14795.0
2021-03-03 14:35:00,45.19,45.31,45.19,45.29,14451.0,39.7677,39.8733,39.7677,39.8557,14451.0
2021-03-03 14:40:00,45.3,45.32,45.27,45.32,9419.0,39.8645,39.8821,39.8381,39.8821,9419.0
2021-03-03 14:45:00,45.31,45.31,45.23,45.26,11528.0,39.8733,39.8733,39.8029,39.8293,11528.0
2021-03-03 14:50:00,45.29,45.38,45.28,45.37,13226.0,39.8557,39.9349,39.8469,39.9261,13226.0
2021-03-03 14:55:00,45.36,45.38,45.31,45.34,9045.0,39.9173,39.9349,39.8733,39.8997,9045.0
2021-03-03 15:00:00,45.34,45.36,45.31,45.33,7304.0,39.8997,39.9173,39.8733,39.8909,7304.0
2021-03-03 15:05:00,45.32,45.33,45.29,45.33,7267.0,39.8821,39.8909,39.8557,39.8909,7267.0
2021-03-03 15:10:00,45.35,45.38,45.32,45.34,10362.0,39.9085,39.9349,39.8821,39.8997,10362.0
2021-03-03 15:15:00,45.35,45.35,45.29,45.29,13153.0,39.9085,39.9085,39.8557,39.8557,13153.0
2021-03-03 15:20:00,45.28,45.28,45.24,45.24,6232.0,39.8469,39.8469,39.8117,39.8117,6232.0
2021-03-03 15:25:00,45.25,45.27,45.22,45.26,11712.0,39.8205,39.8381,39.7941,39.8293,11712.0
2021-03-03 15:30:00,45.26,45.35,45.25,45.34,15296.0,39.8293,39.9085,39.8205,39.8997,15296.0
2021-03-03 15:35:00,45.33,45.37,45.3,45.3,16785.0,39.8909,39.9261,39.8645,39.8645,16785.0
2021-03-03 15:40:00,45.3,45.35,45.28,45.33,11581.0,39.8645,39.9085,39.8469,39.8909,11581.0
2021-03-03 15:45:00,45.35,45.37,45.32,45.32,18257.0,39.9085,39.9261,39.8821,39.8821,18257.0
2021-03-03 15:50:00,45.32,45.32,45.18,45.19,46839.0,39.8821,39.8821,39.7589,39.7677,46839.0
2021-03-03 15:55:00,45.2,45.24,45.13,45.13,43532.0,39.7765,39.8117,39.7149,39.7149,43532.0
2021-03-04 09:30:00,45.19,45.19,45.03,45.03,21352.0,39.7677,39.7677,39.6269,39.6269,21352.0
2021-03-04 09:35:00,45.04,45.14,44.98,45.14,17227.0,39.6357,39.7237,39.5829,39.7237,17227.0
2021-03-04 09:40:00,45.13,45.13,45.04,45.12,6863.0,39.7149,39.7149,39.6357,39.7061,6863.0
2021-03-04 09:45:00,45.15,45.15,44.9,44.9,23118.0,39.7325,39.7325,39.5125,39.5125,23118.0
2021-03-04 09:50:00,44.9,44.94,44.82,44.83,35796.0,39.5125,39.5477,39.4421,39.4509,35796.0
2021-03-04 09:55:00,44.83,44.86,44.78,44.83,21966.0,39.4509,39.4773,39.4069,39.4509,21966.0
2021-03-04 10:00:00,44.83,44.93,44.78,44.88,25584.0,39.4509,39.5389,39.4069,39.4949,25584.0
2021-03-04 10:05:00,44.87,44.93,44.84,44.89,18406.0,39.4861,39.5389,39.4597,39.5037,18406.0
2021-03-04 10:10:00,44.89,44.91,44.83,44.88,20220.0,39.5037,39.5213,39.4509,39.4949,20220.0
2021-03-04 10:15:00,44.9,44.94,44.84,44.84,19774.0,39.5125,39.5477,39.4597,39.4597,19774.0
2021-03-04 10:20:00,44.83,44.92,44.77,44.92,19944.0,39.4509,39.5301,39.3981,39.5301,19944.0
2021-03-04 10:25:00,44.89,44.99,44.88,44.98,9696.0,39.5037,39.5917,39.4949,39.5829,9696.0
2021-03-04 10:30:00,44.99,45.04,44.97,45.04,11618.0,39.5917,39.6357,39.5741,39.6357,11618.0
2021-03-04 10:35:00,45.05,45.17,45.05,45.13,17644.0,39.6445,39.7501,39.6445,39.7149,17644.0
2021-03-04 10:40:00,45.14,45.27,45.14,45.26,14515.0,39.7237,39.8381,39.7237,39.8293,14515.0
2021-03-04 10:45:00,45.26,45.28,45.23,45.24,18434.0,39.8293,39.8469,39.8029,39.8117,18434.0
2021-03-04 10:50:00,45.23,45.24,45.1,45.12,18215.0,39.8029,39.8117,39.6885,39.7061,18215.0
2021-03-04 10:55:00,45.13,45.23,45.07,45.15,23709.0,39.7149,39.8029,39.6621,39.7325,23709.0
2021-03-04 11:00:00,45.16,45.24,45.12,45.24,12890.0,39.7413,39.8117,39.7061,39.8117,12890.0
2021-03-04 11:05:00,45.24,45.26,45.14,45.17,19739.0,39.8117,39.8293,39.7237,39.7501,19739.0
2021-03-04 11:10:00,45.17,45.21,45.09,45.13,10832.0,39.7501,39.7853,39.6797,39.7149,10832.0
2021-03-04 11:15:00,45.14,45.23,45.14,45.21,9532.0,39.7237,39.8029,39.7237,39.7853,9532.0
2021-03-04 11:20:00,45.2,45.23,45.16,45.2,8600.0,39.7765,39.8029,39.7413,39.7765,8600.0
2021-03-04 11:25:00,45.2,45.21,45.12,45.16,8671.0,39.7765,39.7853,39.7061,39.7413,8671.0
2021-03-04 11:30:00,45.23,45.29,45.18,45.18,12796.0,39.8029,39.8557,39.7589,39.7589,12796.0
2021-03-04 11:35:00,45.19,45.29,45.17,45.28,6799.0,39.7677,39.8557,39.7501,39.8469,6799.0
2021-03-04 11:40:00,45.3,45.4,45.29,45.39,11472.0,39.8645,39.9525,39.8557,39.9437,11472.0
2021-03-04 11:45:00,45.38,45.4,45.34,45.34,6962.0,39.9349,39.9525,39.8997,39.8997,6962.0
2021-03-04 11:50:00,45.36,45.36,45.32,45.34,5763.0,39.9173,39.9173,39.8821,39.8997,5763.0
2021-03-04 11:55:00,45.33,45.34,45.3,45.32,5295.0,39.8909,39.8997,39.8645,39.8821,5295.0
2021-03-04 12:00:00,45.32,45.47,45.32,45.44,7595.0,39.8821,40.0141,39.8821,39.9877,7595.0
2021-03-04 12:05:00,45.44,45.44,45.36,45.4,7568.0,39.9877,39.9877,39.9173,39.9525,7568.0
2021-03-04 12:10:00,45.41,45.41,45.11,45.11,23112.0,39.9613,39.9613,39.6973,39.6973,23112.0
2021-03-04 12:15:00,45.1,45.3,45.1,45.19,17380.0,39.6885,39.8645,39.6885,39.7677,17380.0
2021-03-04 12:20:00,45.19,45.24,44.9,44.92,29389.0,39.7677,39.8117,39.5125,39.5301,29389.0
2021-03-04 12:25:00,44.92,44.93,44.78,44.86,20843.0,39.5301,39.5389,39.4069,39.4773,20843.0
2021-03-04 12:30:00,44.86,44.86,44.7,44.75,24777.0,39.4773,39.4773,39.3365,39.3805,24777.0
2021-03-04 12:35:00,44.75,44.83,44.7,44.82,15072.0,39.3805,39.4509,39.3365,39.4421,15072.0
2021-03-04 12:40:00,44.86,44.92,44.78,44.78,9798.0,39.4773,39.5301,39.4069,39.4069,9798.0
2021-03-04 12:45:00,44.78,44.79,44.71,44.71,15212.0,39.4069,39.4157,39.3453,39.3453,15212.0
2021-03-04 12:50:00,44.72,44.79,44.63,44.65,12361.0,39.3541,39.4157,39.2749,39.2925,12361.0
2021-03-04 12:55:00,44.65,44.65,44.54,44.65,37712.0,39.2925,39.2925,39.1957,39.2925,37712.0
2021-03-04 13:00:00,44.62,44.75,44.6,44.74,13691.0,39.2661,39.3805,39.2485,39.3717,13691.0
2021-03-04 13:05:00,44.74,44.74,44.61,44.65,26198.0,39.3717,39.3717,39.2573,39.2925,26198.0
2021-03-04 13:10:00,44.64,44.64,44.56,44.58,24188.0,39.2837,39.2837,39.2133,39.2309,24188.0
2021-03-04 13:15:00,44.6,44.69,44.55,44.66,30660.0,39.2485,39.3277,39.2045,39.3013,30660.0
2021-03-04 13:20:00,44.63,44.63,44.49,44.6,31154.0,39.2749,39.2749,39.1517,39.2485,31154.0
2021-03-04 13:25:00,44.59,44.7,44.53,44.7,15840.0,39.2397,39.3365,39.1869,39.3365,15840.0
2021-03-04 13:30:00,44.68,44.69,44.53,44.6,13278.0,39.3189,39.3277,39.1869,39.2485,13278.0
2021-03-04 13:35:00,44.61,44.71,44.58,44.65,12808.0,39.2573,39.3453,39.2309,39.2925,12808.0
2021-03-04 13:40:00,44.65,44.68,44.53,44.54,10275.0,39.2925,39.3189,39.1869,39.1957,10275.0
2021-03-04 13:45:00,44.54,44.55,44.35,44.4,13177.0,39.1957,39.2045,39.0285,39.0725,13177.0
2021-03-04 13:50:00,44.39,44.4,44.19,44.24,20379.0,39.0637,39.0725,38.8877,38.9317,20379.0
2021-03-04 13:55:00,44.24,44.28,44.16,44.18,18074.0,38.9317,38.9669,38.8613,38.8789,18074.0
2021-03-04 14:00:00,44.19,44.28,44.19,44.28,25745.0,38.8877,38.9669,38.8877,38.9669,25745.0
2021-03-04 14:05:00,44.28,44.49,44.28,44.47,17119.0,38.9669,39.1517,38.9669,39.1341,17119.0
2021-03-04 14:10:00,44.46,44.49,44.41,44.42,13036.0,39.1253,39.1517,39.0813,39.0901,13036.0
2021-03-04 14:15:00,44.4,44.4,44.32,44.38,16106.0,39.0725,39.0725,39.0021,39.0549,16106.0
2021-03-04 14:20:00,44.41,44.48,44.4,44.48,11065.0,39.0813,39.1429,39.0725,39.1429,11065.0
2021-03-04 14:25:00,44.49,44.57,44.49,44.55,11379.0,39.1517,39.2221,39.1517,39.2045,11379.0
2021-03-04 14:30:00,44.54,44.55,44.44,44.47,19858.0,39.1957,39.2045,39.1077,39.1341,19858.0
2021-03-04 14:35:00,44.48,44.49,44.4,44.46,12248.0,39.1429,39.1517,39.0725,39.1253,12248.0
2021-03-04 14:40:00,44.46,44.63,44.44,44.63,7460.0,39.1253,39.2749,39.1077,39.2749,7460.0
2021-03-04 14:45:00,44.62,44.67,44.54,44.65,14734.0,39.2661,39.3101,39.1957,39.2925,14734.0
2021-03-04 14:50:00,44.65,44.65,44.57,44.64,14538.0,39.2925,39.2925,39.2221,39.2837,14538.0
2021-03-04 14:55:00,44.65,44.66,44.62,44.63,12039.0,39.2925,39.3013,39.2661,39.2749,12039.0
2021-03-04 15:00:00,44.63,44.65,44.44,44.45,24976.0,39.2749,39.2925,39.1077,39.1165,24976.0
2021-03-04 15:05:00,44.45,44.51,44.38,44.4,34310.0,39.1165,39.1693,39.0549,39.0725,34310.0
2021-03-04 15:10:00,44.38,44.39,44.28,44.31,19465.0,39.0549,39.0637,38.9669,38.9933,19465.0
2021-03-04 15:15:00,44.3,44.39,44.29,44.36,10629.0,38.9845,39.0637,38.9757,39.0373,10629.0
2021-03-04 15:20:00,44.36,44.36,44.29,44.35,11451.0,39.0373,39.0373,38.9757,39.0285,11451.0
2021-03-04 15:25:00,44.35,44.53,44.35,44.49,16373.0,39.0285,39.1869,39.0285,39.1517,16373.0
2021-03-04 15:30:00,44.49,44.56,44.47,44.51,14917.0,39.1517,39.2133,39.1341,39.1693,14917.0
2021-03-04 15:35:00,44.52,44.56,44.45,44.49,17572.0,39.1781,39.2133,39.1165,39.1517,17572.0
2021-03-04 15:40:00,44.48,44.58,44.48,44.56,23194.0,39.1429,39.2309,39.1429,39.2133,23194.0
2021-03-04 15:45:00,44.57,44.6,44.52,44.54,18923.0,39.2221,39.2485,39.1781,39.1957,18923.0
2021-03-04 15:50:00,44.54,44.62,44.52,44.52,55921.0,39.1957,39.2661,39.1781,39.1781,55921.0
2021-03-04 15:55:00,44.51,44.63,44.44,44.61,101757.0,39.1693,39.2749,39.1077,39.2573,101757.0
2021-03-05 09:30:00,45.46,45.93,45.35,45.93,89393.0,40.0053,40.4189,39.9085,40.4189,89393.0
2021-03-05 09:35:00,45.93,46.03,45.84,45.9,88574.0,40.4189,40.5069,40.3397,40.3925,88574.0
2021-03-05 09:40:00,45.9,45.97,45.83,45.89,42267.0,40.3925,40.4541,40.3309,40.3837,42267.0
2021-03-05 09:45:00,45.9,46.02,45.85,45.85,44734.0,40.3925,40.4981,40.3485,40.3485,44734.0
2021-03-05 09:50:00,45.83,46.03,45.76,46.03,90478.0,40.3309,40.5069,40.2693,40.5069,90478.0
2021-03-05 09:55:00,46.02,46.3,46.0,46.27,59007.0,40.4981,40.7445,40.4805,40.7181,59007.0
2021-03-05 10:00:00,46.26,46.44,46.25,46.3,44710.0,40.7093,40.8677,40.7005,40.7445,44710.0
2021-03-05 10:05:00,46.29,46.47,46.25,46.4,82064.0,40.7357,40.8941,40.7005,40.8325,82064.0
2021-03-05 10:10:00,46.41,46.46,46.11,46.17,77916.0,40.8413,40.8853,40.5773,40.6301,77916.0
2021-03-05 10:15:00,46.2,46.36,46.17,46.29,34610.0,40.6565,40.7973,40.6301,40.7357,34610.0
2021-03-05 10:20:00,46.29,46.44,46.24,46.44,39852.0,40.7357,40.8677,40.6917,40.8677,39852.0
2021-03-05 10:25:00,46.44,46.57,46.25,46.26,63034.0,40.8677,40.9821,40.7005,40.7093,63034.0
2021-03-05 10:30:00,46.26,46.38,46.2,46.35,24496.0,40.7093,40.8149,40.6565,40.7885,24496.0
2021-03-05 10:35:00,46.35,46.53,46.28,46.3,23529.0,40.7885,40.9469,40.7269,40.7445,23529.0
2021-03-05 10:40:00,46.3,46.41,46.27,46.35,24977.0,40.7445,40.8413,40.7181,40.7885,24977.0
2021-03-05 10:45:00,46.34,46.38,46.29,46.33,29486.0,40.7797,40.8149,40.7357,40.7709,29486.0
2021-03-05 10:50:00,46.33,46.46,46.32,46.46,18841.0,40.7709,40.8853,40.7621,40.8853,18841.0
2021-03-05 10:55:00,46.46,46.46,46.18,46.18,25676.0,40.8853,40.8853,40.6389,40.6389,25676.0
2021-03-05 11:00:00,46.15,46.28,46.15,46.26,20728.0,40.6125,40.7269,40.6125,40.7093,20728.0
2021-03-05 11:05:00,46.27,46.27,46.08,46.16,22340.0,40.7181,40.7181,40.5509,40.6213,22340.0
2021-03-05 11:10:00,46.16,46.21,46.12,46.12,18380.0,40.6213,40.6653,40.5861,40.5861,18380.0
2021-03-05 11:15:00,46.12,46.16,46.05,46.1,14412.0,40.5861,40.6213,40.5245,40.5685,14412.0
2021-03-05 11:20:00,46.12,46.2,46.1,46.19,18151.0,40.5861,40.6565,40.5685,40.6477,18151.0
2021-03-05 11:25:00,46.2,46.35,46.2,46.34,23121.0,40.6565,40.7885,40.6565,40.7797,23121.0
2021-03-05 11:30:00,46.36,46.37,46.12,46.12,23663.0,40.7973,40.8061,40.5861,40.5861,23663.0
2021-03-05 11:35:00,46.14,46.24,46.06,46.06,20448.0,40.6037,40.6917,40.5333,40.5333,20448.0
2021-03-05 11:40:00,46.03,46.04,45.9,45.97,26432.0,40.5069,40.5157,40.3925,40.4541,26432.0
2021-03-05 11:45:00,45.98,45.98,45.8,45.89,17554.0,40.4629,40.4629,40.3045,40.3837,17554.0
2021-03-05 11:50:00,45.88,45.99,45.81,45.94,13315.0,40.3749,40.4717,40.3133,40.4277,13315.0
2021-03-05 11:55:00,45.95,46.12,45.94,46.1,18824.0,40.4365,40.5861,40.4277,40.5685,18824.0
2021-03-05 12:00:00,46.1,46.22,46.1,46.21,23258.0,40.5685,40.6741,40.5685,40.6653,23258.0
2021-03-05 12:05:00,46.2,46.25,46.09,46.1,23020.0,40.6565,40.7005,40.5597,40.5685,23020.0
2021-03-05 12:10:00,46.12,46.17,46.06,46.15,16312.0,40.5861,40.6301,40.5333,40.6125,16312.0
2021-03-05 12:15:00,46.15,46.23,46.13,46.18,9080.0,40.6125,40.6829,40.5949,40.6389,9080.0
2021-03-05 12:20:00,46.18,46.33,46.14,46.33,11783.0,40.6389,40.7709,40.6037,40.7709,11783.0
2021-03-05 12:25:00,46.32,46.37,46.29,46.37,18040.0,40.7621,40.8061,40.7357,40.8061,18040.0
2021-03-05 12:30:00,46.37,46.41,46.31,46.32,17814.0,40.8061,40.8413,40.7533,40.7621,17814.0
2021-03-05 12:35:00,46.31,46.37,46.27,46.29,18753.0,40.7533,40.8061,40.7181,40.7357,18753.0
2021-03-05 12:40:00,46.31,46.35,46.27,46.35,8094.0,40.7533,40.7885,40.7181,40.7885,8094.0
2021-03-05 12:45:00,46.34,46.41,46.34,46.38,14032.0,40.7797,40.8413,40.7797,40.8149,14032.0
2021-03-05 12:50:00,46.38,46.38,46.27,46.28,8863.0,40.8149,40.8149,40.7181,40.7269,8863.0
2021-03-05 12:55:00,46.28,46.36,46.27,46.31,8039.0,40.7269,40.7973,40.7181,40.7533,8039.0
2021-03-05 13:00:00,46.31,46.36,46.26,46.27,8304.0,40.7533,40.7973,40.7093,40.7181,8304.0
2021-03-05 13:05:00,46.28,46.43,46.27,46.42,7800.0,40.7269,40.8589,40.7181,40.8501,7800.0
2021-03-05 13:10:00,46.41,46.46,46.36,46.46,9590.0,40.8413,40.8853,40.7973,40.8853,9590.0
2021-03-05 13:15:00,46.46,46.61,46.45,46.61,15484.0,40.8853,41.0173,40.8765,41.0173,15484.0
2021-03-05 13:20:00,46.61,46.61,46.52,46.54,13142.0,41.0173,41.0173,40.9381,40.9557,13142.0
2021-03-05 13:25:00,46.55,46.56,46.49,46.52,12801.0,40.9645,40.9733,40.9117,40.9381,12801.0
2021-03-05 13:30:00,46.52,46.58,46.47,46.49,17783.0,40.9381,40.9909,40.8941,40.9117,17783.0
2021-03-05 13:35:00,46.48,46.55,46.48,46.52,14010.0,40.9029,40.9645,40.9029,40.9381,14010.0
2021-03-05 13:40:00,46.53,46.6,46.51,46.52,18016.0,40.9469,41.0085,40.9293,40.9381,18016.0
2021-03-05 13:45:00,46.53,46.55,46.5,46.52,10617.0,40.9469,40.9645,40.9205,40.9381,10617.0
2021-03-05 13:50:00,46.52,46.57,46.43,46.44,14883.0,40.9381,40.9821,40.8589,40.8677,14883.0
2021-03-05 13:55:00,46.44,46.44,46.39,46.43,11570.0,40.8677,40.8677,40.8237,40.8589,11570.0
2021-03-05 14:00:00,46.44,46.46,46.34,46.39,18872.0,40.8677,40.8853,40.7797,40.8237,18872.0
2021-03-05 14:05:00,46.39,46.4,46.26,46.29,16459.0,40.8237,40.8325,40.7093,40.7357,16459.0
2021-03-05 14:10:00,46.29,46.37,46.28,46.36,10999.0,40.7357,40.8061,40.7269,40.7973,10999.0
2021-03-05 14:15:00,46.37,46.43,46.34,46.37,11647.0,40.8061,40.8589,40.7797,40.8061,11647.0
2021-03-05 14:20:00,46.38,46.46,46.37,46.44,14446.0,40.8149,40.8853,40.8061,40.8677,14446.0
2021-03-05 14:25:00,46.45,46.52,46.44,46.52,10616.0,40.8765,40.9381,40.8677,40.9381,10616.0
2021-03-05 14:30:00,46.51,46.59,46.51,46.58,18089.0,40.9293,40.9997,40.9293,40.9909,18089.0
2021-03-05 14:35:00,46.58,46.58,46.55,46.57,10029.0,40.9909,40.9909,40.9645,40.9821,10029.0
2021-03-05 14:40:00,46.58,46.59,46.53,46.56,17619.0,40.9909,40.9997,40.9469,40.9733,17619.0
2021-03-05 14:45:00,46.56,46.59,46.55,46.56,13474.0,40.9733,40.9997,40.9645,40.9733,13474.0
2021-03-05 14:50:00,46.55,46.58,46.52,46.57,6841.0,40.9645,40.9909,40.9381,40.9821,6841.0
2021-03-05 14:55:00,46.59,46.63,46.58,46.59,10328.0,40.9997,41.0349,40.9909,40.9997,10328.0
2021-03-05 15:00:00,46.58,46.63,46.58,46.63,7733.0,40.9909,41.0349,40.9909,41.0349,7733.0
2021-03-05 15:05:00,46.64,46.69,46.6,46.6,12988.0,41.0437,41.0877,41.0085,41.0085,12988.0
2021-03-05 15:10:00,46.61,46.63,46.57,46.62,13732.0,41.0173,41.0349,40.9821,41.0261,13732.0
2021-03-05 15:15:00,46.62,46.73,46.53,46.56,13523.0,41.0261,41.1229,40.9469,40.9733,13523.0
2021-03-05 15:20:00,46.56,46.65,46.56,46.63,18245.0,40.9733,41.0525,40.9733,41.0349,18245.0
2021-03-05 15:25:00,46.63,46.65,46.46,46.46,31280.0,41.0349,41.0525,40.8853,40.8853,31280.0
2021-03-05 15:30:00,46.46,46.52,46.45,46.49,14758.0,40.8853,40.9381,40.8765,40.9117,14758.0
2021-03-05 15:35:00,46.49,46.49,46.38,46.44,34508.0,40.9117,40.9117,40.8149,40.8677,34508.0
2021-03-05 15:40:00,46.44,46.47,46.38,46.45,28789.0,40.8677,40.8941,40.8149,40.8765,28789.0
2021-03-05 15:45:00,46.46,46.54,46.38,46.54,36393.0,40.8853,40.9557,40.8149,40.9557,36393.0
2021-03-05 15:50:00,46.54,46.56,46.33,46.35,111528.0,40.9557,40.9733,40.7709,40.7885,111528.0
2021-03-05 15:55:00,46.35,46.38,46.23,46.23,105032.0,40.7885,40.8149,40.6829,40.6829,105032.0
2021-03-08 09:30:00,46.23,46.62,46.23,46.5,65097.0,40.6829,41.0261,40.6829,40.9205,65097.0
2021-03-08 09:35:00,46.5,46.79,46.48,46.78,65032.0,40.9205,41.1757,40.9029,41.1669,65032.0
2021-03-08 09:40:00,46.81,47.04,46.81,47.01,53574.0,41.1933,41.3957,41.1933,41.3693,53574.0
2021-03-08 09:45:00,47.02,47.06,46.97,46.99,38679.0,41.3781,41.4133,41.3341,41.3517,38679.0
2021-03-08 09:50:00,47.0,47.21,46.98,47.18,67007.0,41.3605,41.5453,41.3429,41.5189,67007.0
2021-03-08 09:55:00,47.2,47.33,47.19,47.21,90128.0,41.5365,41.6509,41.5277,41.5453,90128.0
2021-03-08 10:00:00,47.2,47.32,47.2,47.22,54272.0,41.5365,41.6421,41.5365,41.5541,54272.0
2021-03-08 10:05:00,47.22,47.59,47.22,47.56,43067.0,41.5541,41.8797,41.5541,41.8533,43067.0
2021-03-08 10:10:00,47.57,47.66,47.5,47.59,52907.0,41.8621,41.9413,41.8005,41.8797,52907.0
2021-03-08 10:15:00,47.59,47.59,47.5,47.54,25974.0,41.8797,41.8797,41.8005,41.8357,25974.0
2021-03-08 10:20:00,47.55,47.56,47.46,47.47,22548.0,41.8445,41.8533,41.7653,41.7741,22548.0
2021-03-08 10:25:00,47.48,47.58,47.48,47.57,24601.0,41.7829,41.8709,41.7829,41.8621,24601.0
2021-03-08 10:30:00,47.58,47.64,47.57,47.57,15336.0,41.8709,41.9237,41.8621,41.8621,15336.0
2021-03-08 10:35:00,47.58,47.58,47.43,47.48,26167.0,41.8709,41.8709,41.7389,41.7829,26167.0
2021-03-08 10:40:00,47.49,47.6,47.45,47.59,19441.0,41.7917,41.8885,41.7565,41.8797,19441.0
2021-03-08 10:45:00,47.6,47.62,47.53,47.6,19576.0,41.8885,41.9061,41.8269,41.8885,19576.0
2021-03-08 10:50:00,47.6,47.67,47.56,47.67,24144.0,41.8885,41.9501,41.8533,41.9501,24144.0
2021-03-08 10:55:00,47.67,47.73,47.63,47.72,29770.0,41.9501,42.0029,41.9149,41.9941,29770.0
2021-03-08 11:00:00,47.72,47.83,47.65,47.65,26506.0,41.9941,42.0909,41.9325,41.9325,26506.0
2021-03-08 11:05:00,47.65,47.73,47.65,47.69,11952.0,41.9325,42.0029,41.9325,41.9677,11952.0
2021-03-08 11:10:00,47.68,47.69,47.61,47.68,9987.0,41.9589,41.9677,41.8973,41.9589,9987.0
2021-03-08 11:15:00,47.69,47.72,47.64,47.72,8550.0,41.9677,41.9941,41.9237,41.9941,8550.0
2021-03-08 11:20:00,47.73,47.81,47.72,47.8,11551.0,42.0029,42.0733,41.9941,42.0645,11551.0
2021-03-08 11:25:00,47.8,47.85,47.77,47.85,13560.0,42.0645,42.1085,42.0381,42.1085,13560.0
2021-03-08 11:30:00,47.85,47.85,47.72,47.74,19520.0,42.1085,42.1085,41.9941,42.0117,19520.0
2021-03-08 11:35:00,47.75,47.75,47.62,47.63,19353.0,42.0205,42.0205,41.9061,41.9149,19353.0
2021-03-08 11:40:00,47.64,47.72,47.63,47.68,7525.0,41.9237,41.9941,41.9149,41.9589,7525.0
2021-03-08 11:45:00,47.67,47.68,47.55,47.63,12745.0,41.9501,41.9589,41.8445,41.9149,12745.0
2021-03-08 11:50:00,47.63,47.67,47.6,47.6,10549.0,41.9149,41.9501,41.8885,41.8885,10549.0
2021-03-08 11:55:00,47.59,47.7,47.58,47.63,21876.0,41.8797,41.9765,41.8709,41.9149,21876.0
2021-03-08 12:00:00,47.64,47.89,47.64,47.79,56265.0,41.9237,42.1437,41.9237,42.0557,56265.0
2021-03-08 12:05:00,47.78,47.89,47.78,47.88,20360.0,42.0469,42.1437,42.0469,42.1349,20360.0
2021-03-08 12:10:00,47.87,47.87,47.8,47.86,13795.0,42.1261,42.1261,42.0645,42.1173,13795.0
2021-03-08 12:15:00,47.86,47.94,47.8,47.92,22934.0,42.1173,42.1877,42.0645,42.1701,22934.0
2021-03-08 12:20:00,47.92,47.99,47.92,47.99,17709.0,42.1701,42.2317,42.1701,42.2317,17709.0
2021-03-08 12:25:00,48.0,48.12,47.99,48.12,57690.0,42.2405,42.3461,42.2317,42.3461,57690.0
2021-03-08 12:30:00,48.12,48.31,48.12,48.28,27729.0,42.3461,42.5133,42.3461,42.4869,27729.0
2021-03-08 12:35:00,48.28,48.34,48.23,48.25,27259.0,42.4869,42.5397,42.4429,42.4605,27259.0
2021-03-08 12:40:00,48.25,48.27,48.2,48.2,17166.0,42.4605,42.4781,42.4165,42.4165,17166.0
2021-03-08 12:45:00,48.19,48.28,48.19,48.28,11845.0,42.4077,42.4869,42.4077,42.4869,11845.0
2021-03-08 12:50:00,48.29,48.3,48.24,48.3,27584.0,42.4957,42.5045,42.4517,42.5045,27584.0
2021-03-08 12:55:00,48.29,48.29,48.21,48.21,12312.0,42.4957,42.4957,42.4253,42.4253,12312.0
2021-03-08 13:00:00,48.22,48.23,48.13,48.19,18344.0,42.4341,42.4429,42.3549,42.4077,18344.0
2021-03-08 13:05:00,48.2,48.32,48.2,48.32,20373.0,42.4165,42.5221,42.4165,42.5221,20373.0
2021-03-08 13:10:00,48.32,48.37,48.27,48.33,17922.0,42.5221,42.5661,42.4781,42.5309,17922.0
2021-03-08 13:15:00,48.32,48.35,48.31,48.31,10325.0,42.5221,42.5485,42.5133,42.5133,10325.0
2021-03-08 13:20:00,48.31,48.36,48.29,48.34,8706.0,42.5133,42.5573,42.4957,42.5397,8706.0
2021-03-08 13:25:00,48.35,48.39,48.33,48.37,12814.0,42.5485,42.5837,42.5309,42.5661,12814.0
2021-03-08 13:30:00,48.38,48.38,48.31,48.33,14127.0,42.5749,42.5749,42.5133,42.5309,14127.0
2021-03-08 13:35:00,48.33,48.36,48.32,48.33,11815.0,42.5309,42.5573,42.5221,42.5309,11815.0
2021-03-08 13:40:00,48.33,48.34,48.26,48.3,19623.0,42.5309,42.5397,42.4693,42.5045,19623.0
2021-03-08 13:45:00,48.31,48.32,48.18,48.18,16140.0,42.5133,42.5221,42.3989,42.3989,16140.0
2021-03-08 13:50:00,48.16,48.17,47.99,48.03,19193.0,42.3813,42.3901,42.2317,42.2669,19193.0
2021-03-08 13:55:00,48.04,48.06,47.97,47.99,9780.0,42.2757,42.2933,42.2141,42.2317,9780.0
2021-03-08 14:00:00,47.99,48.11,47.97,48.1,23519.0,42.2317,42.3373,42.2141,42.3285,23519.0
2021-03-08 14:05:00,48.1,48.18,48.07,48.16,23295.0,42.3285,42.3989,42.3021,42.3813,23295.0
2021-03-08 14:10:00,48.16,48.27,48.13,48.27,17416.0,42.3813,42.4781,42.3549,42.4781,17416.0
2021-03-08 14:15:00,48.28,48.34,48.28,48.32,15707.0,42.4869,42.5397,42.4869,42.5221,15707.0
2021-03-08 14:20:00,48.32,48.33,48.2,48.25,32258.0,42.5221,42.5309,42.4165,42.4605,32258.0
2021-03-08 14:25:00,48.24,48.37,48.24,48.37,25170.0,42.4517,42.5661,42.4517,42.5661,25170.0
2021-03-08 14:30:00,48.38,48.4,48.26,48.26,26255.0,42.5749,42.5925,42.4693,42.4693,26255.0
2021-03-08 14:35:00,48.28,48.33,48.28,48.29,19772.0,42.4869,42.5309,42.4869,42.4957,19772.0
2021-03-08 14:40:00,48.28,48.3,48.12,48.12,16486.0,42.4869,42.5045,42.3461,42.3461,16486.0
2021-03-08 14:45:00,48.13,48.13,47.99,48.02,31496.0,42.3549,42.3549,42.2317,42.2581,31496.0
2021-03-08 14:50:00,48.02,48.05,47.94,47.96,40127.0,42.2581,42.2845,42.1877,42.2053,40127.0
2021-03-08 14:55:00,47.97,48.05,47.96,48.05,18351.0,42.2141,42.2845,42.2053,42.2845,18351.0
2021-03-08 15:00:00,48.04,48.04,47.93,47.93,15116.0,42.2757,42.2757,42.1789,42.1789,15116.0
2021-03-08 15:05:00,47.92,47.93,47.86,47.87,15958.0,42.1701,42.1789,42.1173,42.1261,15958.0
2021-03-08 15:10:00,47.87,47.89,47.83,47.84,21749.0,42.1261,42.1437,42.0909,42.0997,21749.0
2021-03-08 15:15:00,47.83,47.88,47.78,47.81,22215.0,42.0909,42.1349,42.0469,42.0733,22215.0
2021-03-08 15:20:00,47.82,47.88,47.8,47.85,19287.0,42.0821,42.1349,42.0645,42.1085,19287.0
2021-03-08 15:25:00,47.85,47.86,47.79,47.79,20797.0,42.1085,42.1173,42.0557,42.0557,20797.0
2021-03-08 15:30:00,47.79,47.82,47.78,47.8,29954.0,42.0557,42.0821,42.0469,42.0645,29954.0
2021-03-08 15:35:00,47.8,47.84,47.75,47.75,16299.0,42.0645,42.0997,42.0205,42.0205,16299.0
2021-03-08 15:40:00,47.75,47.76,47.71,47.75,32259.0,42.0205,42.0293,41.9853,42.0205,32259.0
2021-03-08 15:45:00,47.76,47.78,47.65,47.67,44197.0,42.0293,42.0469,41.9325,41.9501,44197.0
2021-03-08 15:50:00,47.68,47.72,47.59,47.6,79133.0,41.9589,41.9941,41.8797,41.8885,79133.0
2021-03-08 15:55:00,47.59,47.59,47.45,47.51,109081.0,41.8797,41.8797,41.7565,41.8093,109081.0
2021-03-09 09:30:00,47.91,48.08,47.77,47.98,37472.0,42.1613,42.3109,42.0381,42.2229,37472.0
2021-03-09 09:35:00,47.98,47.99,47.72,47.87,42366.0,42.2229,42.2317,41.9941,42.1261,42366.0
2021-03-09 09:40:00,47.85,47.98,47.77,47.98,41168.0,42.1085,42.2229,42.0381,42.2229,41168.0
2021-03-09 09:45:00,47.98,48.12,47.97,48.03,40329.0,42.2229,42.3461,42.2141,42.2669,40329.0
2021-03-09 09:50:00,48.03,48.13,48.01,48.01,25400.0,42.2669,42.3549,42.2493,42.2493,25400.0
2021-03-09 09:55:00,48.02,48.06,47.92,48.05,27677.0,42.2581,42.2933,42.1701,42.2845,27677.0
2021-03-09 10:00:00,48.08,48.15,48.02,48.03,28100.0,42.3109,42.3725,42.2581,42.2669,28100.0
2021-03-09 10:05:00,48.04,48.15,47.99,47.99,17912.0,42.2757,42.3725,42.2317,42.2317,17912.0
2021-03-09 10:10:00,47.98,48.02,47.92,47.94,12995.0,42.2229,42.2581,42.1701,42.1877,12995.0
2021-03-09 10:15:00,47.95,48.07,47.92,48.07,23966.0,42.1965,42.3021,42.1701,42.3021,23966.0
2021-03-09 10:20:00,48.06,48.07,47.96,48.0,15811.0,42.2933,42.3021,42.2053,42.2405,15811.0
2021-03-09 10:25:00,48.01,48.15,48.01,48.13,20567.0,42.2493,42.3725,42.2493,42.3549,20567.0
2021-03-09 10:30:00,48.14,48.21,48.12,48.21,15306.0,42.3637,42.4253,42.3461,42.4253,15306.0
2021-03-09 10:35:00,48.21,48.21,48.11,48.13,14816.0,42.4253,42.4253,42.3373,42.3549,14816.0
2021-03-09 10:40:00,48.12,48.18,48.12,48.15,10922.0,42.3461,42.3989,42.3461,42.3725,10922.0
2021-03-09 10:45:00,48.16,48.17,48.11,48.12,13256.0,42.3813,42.3901,42.3373,42.3461,13256.0
2021-03-09 10:50:00,48.13,48.17,48.1,48.1,16970.0,42.3549,42.3901,42.3285,42.3285,16970.0
2021-03-09 10:55:00,48.08,48.1,48.06,48.08,9277.0,42.3109,42.3285,42.2933,42.3109,9277.0
2021-03-09 11:00:00,48.07,48.12,48.03,48.11,13603.0,42.3021,42.3461,42.2669,42.3373,13603.0
2021-03-09 11:05:00,48.12,48.21,48.12,48.21,11799.0,42.3461,42.4253,42.3461,42.4253,11799.0
2021-03-09 11:10:00,48.22,48.25,48.2,48.24,14500.0,42.4341,42.4605,42.4165,42.4517,14500.0
2021-03-09 11:15:00,48.23,48.27,48.22,48.26,8670.0,42.4429,42.4781,42.4341,42.4693,8670.0
2021-03-09 11:20:00,48.26,48.26,48.23,48.26,17037.0,42.4693,42.4693,42.4429,42.4693,17037.0
2021-03-09 11:25:00,48.26,48.28,48.25,48.25,18549.0,42.4693,42.4869,42.4605,42.4605,18549.0
2021-03-09 11:30:00,48.25,48.31,48.2,48.24,14971.0,42.4605,42.5133,42.4165,42.4517,14971.0
2021-03-09 11:35:00,48.25,48.28,48.21,48.26,15803.0,42.4605,42.4869,42.4253,42.4693,15803.0
2021-03-09 11:40:00,48.26,48.28,48.22,48.24,9996.0,42.4693,42.4869,42.4341,42.4517,9996.0
2021-03-09 11:45:00,48.24,48.24,48.21,48.23,10409.0,42.4517,42.4517,42.4253,42.4429,10409.0
2021-03-09 11:50:00,48.22,48.23,48.19,48.2,10133.0,42.4341,42.4429,42.4077,42.4165,10133.0
2021-03-09 11:55:00,48.21,48.29,48.21,48.29,9080.0,42.4253,42.4957,42.4253,42.4957,9080.0
2021-03-09 12:00:00,48.3,48.31,48.27,48.28,14615.0,42.5045,42.5133,42.4781,42.4869,14615.0
2021-03-09 12:05:00,48.28,48.34,48.28,48.34,6641.0,42.4869,42.5397,42.4869,42.5397,6641.0
2021-03-09 12:10:00,48.35,48.36,48.33,48.35,5700.0,42.5485,42.5573,42.5309,42.5485,5700.0
2021-03-09 12:15:00,48.35,48.35,48.28,48.28,7333.0,42.5485,42.5485,42.4869,42.4869,7333.0
2021-03-09 12:20:00,48.27,48.28,48.25,48.25,9981.0,42.4781,42.4869,42.4605,42.4605,9981.0
2021-03-09 12:25:00,48.25,48.3,48.25,48.3,1780.0,42.4605,42.5045,42.4605,42.5045,1780.0
2021-03-09 12:30:00,48.32,48.36,48.32,48.33,9589.0,42.5221,42.5573,42.5221,42.5309,9589.0
2021-03-09 12:35:00,48.33,48.33,48.28,48.3,10600.0,42.5309,42.5309,42.4869,42.5045,10600.0
2021-03-09 12:40:00,48.31,48.34,48.3,48.3,12231.0,42.5133,42.5397,42.5045,42.5045,12231.0
2021-03-09 12:45:00,48.3,48.3,48.17,48.17,6328.0,42.5045,42.5045,42.3901,42.3901,6328.0
2021-03-09 12:50:00,48.18,48.18,48.12,48.13,12723.0,42.3989,42.3989,42.3461,42.3549,12723.0
2021-03-09 12:55:00,48.13,48.13,48.04,48.05,13141.0,42.3549,42.3549,42.2757,42.2845,13141.0
2021-03-09 13:00:00,48.06,48.14,48.05,48.14,10017.0,42.2933,42.3637,42.2845,42.3637,10017.0
2021-03-09 13:05:00,48.14,48.15,48.1,48.11,7236.0,42.3637,42.3725,42.3285,42.3373,7236.0
2021-03-09 13:10:00,48.11,48.12,48.09,48.12,9406.0,42.3373,42.3461,42.3197,42.3461,9406.0
2021-03-09 13:15:00,48.11,48.11,48.03,48.03,6178.0,42.3373,42.3373,42.2669,42.2669,6178.0
2021-03-09 13:20:00,48.02,48.05,48.01,48.02,10124.0,42.2581,42.2845,42.2493,42.2581,10124.0
2021-03-09 13:25:00,48.02,48.03,48.0,48.03,5747.0,42.2581,42.2669,42.2405,42.2669,5747.0
2021-03-09 13:30:00,48.1,48.1,48.07,48.08,10470.0,42.3285,42.3285,42.3021,42.3109,10470.0
2021-03-09 13:35:00,48.08,48.12,48.08,48.12,7342.0,42.3109,42.3461,42.3109,42.3461,7342.0
2021-03-09 13:40:00,48.11,48.19,48.09,48.14,22260.0,42.3373,42.4077,42.3197,42.3637,22260.0
2021-03-09 13:45:00,48.13,48.17,48.1,48.17,8395.0,42.3549,42.3901,42.3285,42.3901,8395.0
2021-03-09 13:50:00,48.17,48.18,48.17,48.18,3582.0,42.3901,42.3989,42.3901,42.3989,3582.0
2021-03-09 13:55:00,48.18,48.19,48.15,48.17,8398.0,42.3989,42.4077,42.3725,42.3901,8398.0
2021-03-09 14:00:00,48.17,48.24,48.17,48.24,18343.0,42.3901,42.4517,42.3901,42.4517,18343.0
2021-03-09 14:05:00,48.24,48.28,48.24,48.28,12325.0,42.4517,42.4869,42.4517,42.4869,12325.0
2021-03-09 14:10:00,48.29,48.29,48.28,48.29,6227.0,42.4957,42.4957,42.4869,42.4957,6227.0
2021-03-09 14:15:00,48.28,48.31,48.27,48.31,10743.0,42.4869,42.5133,42.4781,42.5133,10743.0
2021-03-09 14:20:00,48.31,48.33,48.27,48.28,8122.0,42.5133,42.5309,42.4781,42.4869,8122.0
2021-03-09 14:25:00,48.29,48.31,48.16,48.16,14552.0,42.4957,42.5133,42.3813,42.3813,14552.0
2021-03-09 14:30:00,48.17,48.22,48.17,48.2,9472.0,42.3901,42.4341,42.3901,42.4165,9472.0
2021-03-09 14:35:00,48.22,48.24,48.22,48.23,7019.0,42.4341,42.4517,42.4341,42.4429,7019.0
2021-03-09 14:40:00,48.23,48.23,48.19,48.19,3181.0,42.4429,42.4429,42.4077,42.4077,3181.0
2021-03-09 14:45:00,48.19,48.2,48.13,48.13,11939.0,42.4077,42.4165,42.3549,42.3549,11939.0
2021-03-09 14:50:00,48.14,48.15,48.1,48.1,7684.0,42.3637,42.3725,42.3285,42.3285,7684.0
2021-03-09 14:55:00,48.12,48.18,48.12,48.18,8432.0,42.3461,42.3989,42.3461,42.3989,8432.0
2021-03-09 15:00:00,48.17,48.19,48.16,48.19,13605.0,42.3901,42.4077,42.3813,42.4077,13605.0
2021-03-09 15:05:00,48.19,48.24,48.19,48.21,11990.0,42.4077,42.4517,42.4077,42.4253,11990.0
2021-03-09 15:10:00,48.2,48.25,48.19,48.24,13832.0,42.4165,42.4605,42.4077,42.4517,13832.0
2021-03-09 15:15:00,48.25,48.25,48.19,48.2,11315.0,42.4605,42.4605,42.4077,42.4165,11315.0
2021-03-09 15:20:00,48.2,48.2,48.12,48.13,12941.0,42.4165,42.4165,42.3461,42.3549,12941.0
2021-03-09 15:25:00,48.14,48.22,48.14,48.17,15380.0,42.3637,42.4341,42.3637,42.3901,15380.0
2021-03-09 15:30:00,48.17,48.19,48.16,48.17,18029.0,42.3901,42.4077,42.3813,42.3901,18029.0
2021-03-09 15:35:00,48.16,48.16,48.08,48.11,16683.0,42.3813,42.3813,42.3109,42.3373,16683.0
2021-03-09 15:40:00,48.11,48.12,48.03,48.04,29878.0,42.3373,42.3461,42.2669,42.2757,29878.0
2021-03-09 15:45:00,48.03,48.06,48.01,48.02,14713.0,42.2669,42.2933,42.2493,42.2581,14713.0
2021-03-09 15:50:00,48.03,48.03,47.88,48.02,77779.0,42.2669,42.2669,42.1349,42.2581,77779.0
2021-03-09 15:55:00,48.02,48.02,47.88,47.89,58462.0,42.2581,42.2581,42.1349,42.1437,58462.0
2021-03-10 09:30:00,48.47,48.61,48.3,48.51,66911.0,42.6541,42.7773,42.5045,42.6893,66911.0
2021-03-10 09:35:00,48.52,48.71,48.43,48.66,56360.0,42.6981,42.8653,42.6189,42.8213,56360.0
2021-03-10 09:40:00,48.65,48.78,48.49,48.5,64031.0,42.8125,42.9269,42.6717,42.6805,64031.0
2021-03-10 09:45:00,48.51,48.67,48.5,48.55,24124.0,42.6893,42.8301,42.6805,42.7245,24124.0
2021-03-10 09:50:00,48.55,48.6,48.54,48.59,18432.0,42.7245,42.7685,42.7157,42.7597,18432.0
2021-03-10 09:55:00,48.59,48.67,48.57,48.62,24370.0,42.7597,42.8301,42.7421,42.7861,24370.0
2021-03-10 10:00:00,48.63,48.65,48.58,48.62,19248.0,42.7949,42.8125,42.7509,42.7861,19248.0
2021-03-10 10:05:00,48.63,48.69,48.61,48.62,13616.0,42.7949,42.8477,42.7773,42.7861,13616.0
2021-03-10 10:10:00,48.62,48.62,48.44,48.44,16230.0,42.7861,42.7861,42.6277,42.6277,16230.0
2021-03-10 10:15:00,48.45,48.47,48.41,48.46,10637.0,42.6365,42.6541,42.6013,42.6453,10637.0
2021-03-10 10:20:00,48.47,48.5,48.4,48.43,25544.0,42.6541,42.6805,42.5925,42.6189,25544.0
2021-03-10 10:25:00,48.43,48.43,48.33,48.34,16087.0,42.6189,42.6189,42.5309,42.5397,16087.0
2021-03-10 10:30:00,48.34,48.35,48.21,48.24,12233.0,42.5397,42.5485,42.4253,42.4517,12233.0
2021-03-10 10:35:00,48.27,48.35,48.25,48.3,9924.0,42.4781,42.5485,42.4605,42.5045,9924.0
2021-03-10 10:40:00,48.3,48.5,48.28,48.49,7058.0,42.5045,42.6805,42.4869,42.6717,7058.0
2021-03-10 10:45:00,48.48,48.53,48.45,48.47,27876.0,42.6629,42.7069,42.6365,42.6541,27876.0
2021-03-10 10:50:00,48.46,48.49,48.41,48.47,22789.0,42.6453,42.6717,42.6013,42.6541,22789.0
2021-03-10 10:55:00,48.47,48.53,48.45,48.5,18749.0,42.6541,42.7069,42.6365,42.6805,18749.0
2021-03-10 11:00:00,48.51,48.56,48.48,48.54,11827.0,42.6893,42.7333,42.6629,42.7157,11827.0
2021-03-10 11:05:00,48.55,48.55,48.44,48.44,8113.0,42.7245,42.7245,42.6277,42.6277,8113.0
2021-03-10 11:10:00,48.45,48.57,48.44,48.56,7131.0,42.6365,42.7421,42.6277,42.7333,7131.0
2021-03-10 11:15:00,48.56,48.56,48.51,48.51,14461.0,42.7333,42.7333,42.6893,42.6893,14461.0
2021-03-10 11:20:00,48.52,48.53,48.46,48.49,11867.0,42.6981,42.7069,42.6453,42.6717,11867.0
2021-03-10 11:25:00,48.49,48.51,48.47,48.48,8880.0,42.6717,42.6893,42.6541,42.6629,8880.0
2021-03-10 11:30:00,48.49,48.51,48.46,48.47,9567.0,42.6717,42.6893,42.6453,42.6541,9567.0
2021-03-10 11:35:00,48.47,48.47,48.43,48.44,5583.0,42.6541,42.6541,42.6189,42.6277,5583.0
2021-03-10 11:40:00,48.44,48.45,48.34,48.34,6266.0,42.6277,42.6365,42.5397,42.5397,6266.0
2021-03-10 11:45:00,48.34,48.38,48.33,48.37,4882.0,42.5397,42.5749,42.5309,42.5661,4882.0
2021-03-10 11:50:00,48.37,48.48,48.37,48.48,6040.0,42.5661,42.6629,42.5661,42.6629,6040.0
2021-03-10 11:55:00,48.49,48.5,48.44,48.46,10081.0,42.6717,42.6805,42.6277,42.6453,10081.0
2021-03-10 12:00:00,48.47,48.47,48.4,48.4,8880.0,42.6541,42.6541,42.5925,42.5925,8880.0
2021-03-10 12:05:00,48.39,48.39,48.31,48.31,10300.0,42.5837,42.5837,42.5133,42.5133,10300.0
2021-03-10 12:10:00,48.31,48.32,48.28,48.28,6431.0,42.5133,42.5221,42.4869,42.4869,6431.0
2021-03-10 12:15:00,48.28,48.32,48.23,48.3,7949.0,42.4869,42.5221,42.4429,42.5045,7949.0
2021-03-10 12:20:00,48.29,48.29,48.26,48.26,3820.0,42.4957,42.4957,42.4693,42.4693,3820.0
2021-03-10 12:25:00,48.25,48.25,48.19,48.21,4599.0,42.4605,42.4605,42.4077,42.4253,4599.0
2021-03-10 12:30:00,48.22,48.25,48.19,48.25,7195.0,42.4341,42.4605,42.4077,42.4605,7195.0
2021-03-10 12:35:00,48.26,48.27,48.24,48.27,7342.0,42.4693,42.4781,42.4517,42.4781,7342.0
2021-03-10 12:40:00,48.28,48.3,48.27,48.29,10373.0,42.4869,42.5045,42.4781,42.4957,10373.0
2021-03-10 12:45:00,48.29,48.39,48.29,48.39,10032.0,42.4957,42.5837,42.4957,42.5837,10032.0
2021-03-10 12:50:00,48.39,48.48,48.39,48.46,8075.0,42.5837,42.6629,42.5837,42.6453,8075.0
2021-03-10 12:55:00,48.46,48.47,48.41,48.46,9947.0,42.6453,42.6541,42.6013,42.6453,9947.0
2021-03-10 13:00:00,48.45,48.46,48.27,48.43,25454.0,42.6365,42.6453,42.4781,42.6189,25454.0
2021-03-10 13:05:00,48.41,48.45,48.31,48.45,13095.0,42.6013,42.6365,42.5133,42.6365,13095.0
2021-03-10 13:10:00,48.45,48.46,48.4,48.44,6391.0,42.6365,42.6453,42.5925,42.6277,6391.0
2021-03-10 13:15:00,48.46,48.46,48.37,48.42,13903.0,42.6453,42.6453,42.5661,42.6101,13903.0
2021-03-10 13:20:00,48.4,48.48,48.4,48.48,7090.0,42.5925,42.6629,42.5925,42.6629,7090.0
2021-03-10 13:25:00,48.48,48.54,48.47,48.54,10992.0,42.6629,42.7157,42.6541,42.7157,10992.0
2021-03-10 13:30:00,48.55,48.6,48.5,48.54,9064.0,42.7245,42.7685,42.6805,42.7157,9064.0
2021-03-10 13:35:00,48.56,48.57,48.49,48.56,13730.0,42.7333,42.7421,42.6717,42.7333,13730.0
2021-03-10 13:40:00,48.56,48.61,48.56,48.56,11084.0,42.7333,42.7773,42.7333,42.7333,11084.0
2021-03-10 13:45:00,48.56,48.58,48.5,48.58,15241.0,42.7333,42.7509,42.6805,42.7509,15241.0
2021-03-10 13:50:00,48.58,48.6,48.55,48.59,12378.0,42.7509,42.7685,42.7245,42.7597,12378.0
2021-03-10 13:55:00,48.58,48.63,48.58,48.63,7471.0,42.7509,42.7949,42.7509,42.7949,7471.0
2021-03-10 14:00:00,48.62,48.63,48.56,48.56,9906.0,42.7861,42.7949,42.7333,42.7333,9906.0
2021-03-10 14:05:00,48.56,48.62,48.56,48.61,7430.0,42.7333,42.7861,42.7333,42.7773,7430.0
2021-03-10 14:10:00,48.62,48.67,48.59,48.62,6654.0,42.7861,42.8301,42.7597,42.7861,6654.0
2021-03-10 14:15:00,48.63,48.65,48.61,48.65,5462.0,42.7949,42.8125,42.7773,42.8125,5462.0
2021-03-10 14:20:00,48.65,48.66,48.61,48.64,7967.0,42.8125,42.8213,42.7773,42.8037,7967.0
2021-03-10 14:25:00,48.62,48.67,48.62,48.67,13420.0,42.7861,42.8301,42.7861,42.8301,13420.0
2021-03-10 14:30:00,48.65,48.67,48.65,48.67,6767.0,42.8125,42.8301,42.8125,42.8301,6767.0
2021-03-10 14:35:00,48.65,48.65,48.61,48.63,7583.0,42.8125,42.8125,42.7773,42.7949,7583.0
2021-03-10 14:40:00,48.63,48.66,48.63,48.63,4496.0,42.7949,42.8213,42.7949,42.7949,4496.0
2021-03-10 14:45:00,48.62,48.73,48.61,48.71,16956.0,42.7861,42.8829,42.7773,42.8653,16956.0
2021-03-10 14:50:00,48.71,48.73,48.69,48.69,14137.0,42.8653,42.8829,42.8477,42.8477,14137.0
2021-03-10 14:55:00,48.69,48.7,48.66,48.66,9220.0,42.8477,42.8565,42.8213,42.8213,9220.0
2021-03-10 15:00:00,48.65,48.66,48.56,48.56,16711.0,42.8125,42.8213,42.7333,42.7333,16711.0
2021-03-10 15:05:00,48.56,48.6,48.56,48.58,5076.0,42.7333,42.7685,42.7333,42.7509,5076.0
2021-03-10 15:10:00,48.58,48.59,48.54,48.54,11717.0,42.7509,42.7597,42.7157,42.7157,11717.0
2021-03-10 15:15:00,48.55,48.58,48.52,48.58,8598.0,42.7245,42.7509,42.6981,42.7509,8598.0
2021-03-10 15:20:00,48.58,48.62,48.55,48.57,8674.0,42.7509,42.7861,42.7245,42.7421,8674.0
2021-03-10 15:25:00,48.57,48.57,48.49,48.5,16631.0,42.7421,42.7421,42.6717,42.6805,16631.0
2021-03-10 15:30:00,48.51,48.55,48.42,48.42,19030.0,42.6893,42.7245,42.6101,42.6101,19030.0
2021-03-10 15:35:00,48.42,48.49,48.41,48.48,15151.0,42.6101,42.6717,42.6013,42.6629,15151.0
2021-03-10 15:40:00,48.48,48.53,48.46,48.49,22063.0,42.6629,42.7069,42.6453,42.6717,22063.0
2021-03-10 15:45:00,48.49,48.52,48.48,48.51,13595.0,42.6717,42.6981,42.6629,42.6893,13595.0
2021-03-10 15:50:00,48.51,48.51,48.33,48.35,97601.0,42.6893,42.6893,42.5309,42.5485,97601.0
2021-03-10 15:55:00,48.35,48.35,48.24,48.24,91014.0,42.5485,42.5485,42.4517,42.4517,91014.0
2021-03-11 09:30:00,48.49,48.66,48.26,48.31,43726.0,42.6717,42.8213,42.4693,42.5133,43726.0
2021-03-11 09:35:00,48.32,48.36,48.27,48.31,30702.0,42.5221,42.5573,42.4781,42.5133,30702.0
2021-03-11 09:40:00,48.33,48.39,48.3,48.39,17208.0,42.5309,42.5837,42.5045,42.5837,17208.0
2021-03-11 09:45:00,48.39,48.45,48.39,48.4,10684.0,42.5837,42.6365,42.5837,42.5925,10684.0
2021-03-11 09:50:00,48.39,48.39,48.24,48.24,10780.0,42.5837,42.5837,42.4517,42.4517,10780.0
2021-03-11 09:55:00,48.24,48.33,48.23,48.3,9453.0,42.4517,42.5309,42.4429,42.5045,9453.0
2021-03-11 10:00:00,48.29,48.41,48.28,48.41,14790.0,42.4957,42.6013,42.4869,42.6013,14790.0
2021-03-11 10:05:00,48.41,48.41,48.35,48.37,7406.0,42.6013,42.6013,42.5485,42.5661,7406.0
2021-03-11 10:10:00,48.37,48.39,48.35,48.35,9089.0,42.5661,42.5837,42.5485,42.5485,9089.0
2021-03-11 10:15:00,48.35,48.38,48.26,48.27,18065.0,42.5485,42.5749,42.4693,42.4781,18065.0
2021-03-11 10:20:00,48.28,48.4,48.28,48.4,6753.0,42.4869,42.5925,42.4869,42.5925,6753.0
2021-03-11 10:25:00,48.4,48.43,48.39,48.42,16383.0,42.5925,42.6189,42.5837,42.6101,16383.0
2021-03-11 10:30:00,48.42,48.54,48.42,48.54,17287.0,42.6101,42.7157,42.6101,42.7157,17287.0
2021-03-11 10:35:00,48.54,48.58,48.53,48.56,7457.0,42.7157,42.7509,42.7069,42.7333,7457.0
2021-03-11 10:40:00,48.56,48.61,48.56,48.6,9678.0,42.7333,42.7773,42.7333,42.7685,9678.0
2021-03-11 10:45:00,48.62,48.68,48.62,48.65,10993.0,42.7861,42.8389,42.7861,42.8125,10993.0
2021-03-11 10:50:00,48.67,48.72,48.67,48.72,8947.0,42.8301,42.8741,42.8301,42.8741,8947.0
2021-03-11 10:55:00,48.72,48.74,48.67,48.73,7578.0,42.8741,42.8917,42.8301,42.8829,7578.0
2021-03-11 11:00:00,48.72,48.74,48.68,48.69,6708.0,42.8741,42.8917,42.8389,42.8477,6708.0
2021-03-11 11:05:00,48.69,48.74,48.69,48.72,8301.0,42.8477,42.8917,42.8477,42.8741,8301.0
2021-03-11 11:10:00,48.72,48.79,48.72,48.79,11169.0,42.8741,42.9357,42.8741,42.9357,11169.0
2021-03-11 11:15:00,48.79,48.79,48.76,48.78,8341.0,42.9357,42.9357,42.9093,42.9269,8341.0
2021-03-11 11:20:00,48.78,48.78,48.74,48.74,8514.0,42.9269,42.9269,42.8917,42.8917,8514.0
2021-03-11 11:25:00,48.75,48.76,48.72,48.75,10188.0,42.9005,42.9093,42.8741,42.9005,10188.0
2021-03-11 11:30:00,48.74,48.79,48.72,48.79,6453.0,42.8917,42.9357,42.8741,42.9357,6453.0
2021-03-11 11:35:00,48.79,48.84,48.78,48.81,9834.0,42.9357,42.9797,42.9269,42.9533,9834.0
2021-03-11 11:40:00,48.8,48.83,48.79,48.81,3920.0,42.9445,42.9709,42.9357,42.9533,3920.0
2021-03-11 11:45:00,48.81,48.85,48.81,48.85,4073.0,42.9533,42.9885,42.9533,42.9885,4073.0
2021-03-11 11:50:00,48.86,48.89,48.86,48.88,15240.0,42.9973,43.0237,42.9973,43.0149,15240.0
2021-03-11 11:55:00,48.88,48.88,48.84,48.84,11978.0,43.0149,43.0149,42.9797,42.9797,11978.0
2021-03-11 12:00:00,48.85,48.85,48.83,48.83,3021.0,42.9885,42.9885,42.9709,42.9709,3021.0
2021-03-11 12:05:00,48.84,48.9,48.84,48.89,8963.0,42.9797,43.0325,42.9797,43.0237,8963.0
2021-03-11 12:10:00,48.89,48.89,48.85,48.85,3788.0,43.0237,43.0237,42.9885,42.9885,3788.0
2021-03-11 12:15:00,48.85,48.85,48.83,48.83,9686.0,42.9885,42.9885,42.9709,42.9709,9686.0
2021-03-11 12:20:00,48.83,48.84,48.81,48.83,4861.0,42.9709,42.9797,42.9533,42.9709,4861.0
2021-03-11 12:25:00,48.83,48.85,48.83,48.85,7400.0,42.9709,42.9885,42.9709,42.9885,7400.0
2021-03-11 12:30:00,48.86,48.88,48.86,48.88,4137.0,42.9973,43.0149,42.9973,43.0149,4137.0
2021-03-11 12:35:00,48.88,48.93,48.88,48.93,11551.0,43.0149,43.0589,43.0149,43.0589,11551.0
2021-03-11 12:40:00,48.92,48.92,48.88,48.89,10508.0,43.0501,43.0501,43.0149,43.0237,10508.0
2021-03-11 12:45:00,48.88,48.94,48.88,48.9,11369.0,43.0149,43.0677,43.0149,43.0325,11369.0
2021-03-11 12:50:00,48.9,48.9,48.86,48.89,10265.0,43.0325,43.0325,42.9973,43.0237,10265.0
2021-03-11 12:55:00,48.88,48.94,48.88,48.92,8075.0,43.0149,43.0677,43.0149,43.0501,8075.0
2021-03-11 13:00:00,48.91,48.97,48.9,48.97,21609.0,43.0413,43.0941,43.0325,43.0941,21609.0
2021-03-11 13:05:00,48.98,49.08,48.97,49.03,71288.0,43.1029,43.1909,43.0941,43.1469,71288.0
2021-03-11 13:10:00,49.04,49.06,49.01,49.04,12722.0,43.1557,43.1733,43.1293,43.1557,12722.0
2021-03-11 13:15:00,49.03,49.03,48.96,48.96,5075.0,43.1469,43.1469,43.0853,43.0853,5075.0
2021-03-11 13:20:00,48.97,48.97,48.92,48.92,7378.0,43.0941,43.0941,43.0501,43.0501,7378.0
2021-03-11 13:25:00,48.92,48.94,48.9,48.94,6279.0,43.0501,43.0677,43.0325,43.0677,6279.0
2021-03-11 13:30:00,48.94,48.97,48.91,48.91,15256.0,43.0677,43.0941,43.0413,43.0413,15256.0
2021-03-11 13:35:00,48.91,48.94,48.91,48.94,4833.0,43.0413,43.0677,43.0413,43.0677,4833.0
2021-03-11 13:40:00,48.95,48.97,48.95,48.95,8274.0,43.0765,43.0941,43.0765,43.0765,8274.0
2021-03-11 13:45:00,48.96,48.96,48.92,48.92,2848.0,43.0853,43.0853,43.0501,43.0501,2848.0
2021-03-11 13:50:00,48.92,48.95,48.89,48.94,6900.0,43.0501,43.0765,43.0237,43.0677,6900.0
2021-03-11 13:55:00,48.94,48.94,48.9,48.92,15731.0,43.0677,43.0677,43.0325,43.0501,15731.0
2021-03-11 14:00:00,48.92,49.03,48.92,49.02,21920.0,43.0501,43.1469,43.0501,43.1381,21920.0
2021-03-11 14:05:00,49.03,49.03,48.99,49.03,14887.0,43.1469,43.1469,43.1117,43.1469,14887.0
2021-03-11 14:10:00,49.03,49.06,49.03,49.03,13202.0,43.1469,43.1733,43.1469,43.1469,13202.0
2021-03-11 14:15:00,49.03,49.04,49.01,49.02,6863.0,43.1469,43.1557,43.1293,43.1381,6863.0
2021-03-11 14:20:00,49.02,49.03,48.99,49.01,8300.0,43.1381,43.1469,43.1117,43.1293,8300.0
2021-03-11 14:25:00,49.01,49.01,48.98,48.99,10572.0,43.1293,43.1293,43.1029,43.1117,10572.0
2021-03-11 14:30:00,49.0,49.01,48.97,48.99,11764.0,43.1205,43.1293,43.0941,43.1117,11764.0
2021-03-11 14:35:00,48.98,48.99,48.96,48.96,11452.0,43.1029,43.1117,43.0853,43.0853,11452.0
2021-03-11 14:40:00,48.96,48.96,48.92,48.92,8556.0,43.0853,43.0853,43.0501,43.0501,8556.0
2021-03-11 14:45:00,48.92,48.96,48.92,48.92,13966.0,43.0501,43.0853,43.0501,43.0501,13966.0
2021-03-11 14:50:00,48.92,48.95,48.91,48.91,7373.0,43.0501,43.0765,43.0413,43.0413,7373.0
2021-03-11 14:55:00,48.91,48.91,48.88,48.88,10740.0,43.0413,43.0413,43.0149,43.0149,10740.0
2021-03-11 15:00:00,48.88,48.88,48.87,48.88,10173.0,43.0149,43.0149,43.0061,43.0149,10173.0
2021-03-11 15:05:00,48.87,48.87,48.82,48.83,9611.0,43.0061,43.0061,42.9621,42.9709,9611.0
2021-03-11 15:10:00,48.83,48.83,48.81,48.81,5050.0,42.9709,42.9709,42.9533,42.9533,5050.0
2021-03-11 15:15:00,48.81,48.81,48.78,48.81,7782.0,42.9533,42.9533,42.9269,42.9533,7782.0
2021-03-11 15:20:00,48.81,48.88,48.81,48.85,13722.0,42.9533,43.0149,42.9533,42.9885,13722.0
2021-03-11 15:25:00,48.84,48.84,48.79,48.79,14243.0,42.9797,42.9797,42.9357,42.9357,14243.0
2021-03-11 15:30:00,48.8,48.81,48.71,48.71,25245.0,42.9445,42.9533,42.8653,42.8653,25245.0
2021-03-11 15:35:00,48.71,48.73,48.69,48.72,18791.0,42.8653,42.8829,42.8477,42.8741,18791.0
2021-03-11 15:40:00,48.71,48.74,48.69,48.69,10920.0,42.8653,42.8917,42.8477,42.8477,10920.0
2021-03-11 15:45:00,48.7,48.72,48.65,48.65,26776.0,42.8565,42.8741,42.8125,42.8125,26776.0
2021-03-11 15:50:00,48.63,48.87,48.58,48.83,182967.0,42.7949,43.0061,42.7509,42.9709,182967.0
2021-03-11 15:55:00,48.82,48.83,48.74,48.81,91573.0,42.9621,42.9709,42.8917,42.9533,91573.0
2021-03-12 09:30:00,48.83,48.93,48.74,48.76,34319.0,42.9709,43.0589,42.8917,42.9093,34319.0
2021-03-12 09:35:00,48.79,48.84,48.73,48.75,17091.0,42.9357,42.9797,42.8829,42.9005,17091.0
2021-03-12 09:40:00,48.74,48.74,48.57,48.58,19593.0,42.8917,42.8917,42.7421,42.7509,19593.0
2021-03-12 09:45:00,48.59,48.73,48.58,48.72,15912.0,42.7597,42.8829,42.7509,42.8741,15912.0
2021-03-12 09:50:00,48.76,48.85,48.73,48.84,13151.0,42.9093,42.9885,42.8829,42.9797,13151.0
2021-03-12 09:55:00,48.83,48.92,48.81,48.86,15025.0,42.9709,43.0501,42.9533,42.9973,15025.0
2021-03-12 10:00:00,48.85,48.97,48.82,48.96,11487.0,42.9885,43.0941,42.9621,43.0853,11487.0
2021-03-12 10:05:00,48.96,48.98,48.83,48.84,7844.0,43.0853,43.1029,42.9709,42.9797,7844.0
2021-03-12 10:10:00,48.83,48.85,48.75,48.83,11847.0,42.9709,42.9885,42.9005,42.9709,11847.0
2021-03-12 10:15:00,48.83,48.87,48.77,48.79,9587.0,42.9709,43.0061,42.9181,42.9357,9587.0
2021-03-12 10:20:00,48.78,48.78,48.67,48.72,13296.0,42.9269,42.9269,42.8301,42.8741,13296.0
2021-03-12 10:25:00,48.71,48.72,48.62,48.66,19935.0,42.8653,42.8741,42.7861,42.8213,19935.0
2021-03-12 10:30:00,48.63,48.67,48.63,48.64,10253.0,42.7949,42.8301,42.7949,42.8037,10253.0
2021-03-12 10:35:00,48.64,48.69,48.61,48.68,9918.0,42.8037,42.8477,42.7773,42.8389,9918.0
2021-03-12 10:40:00,48.68,48.71,48.68,48.7,5048.0,42.8389,42.8653,42.8389,42.8565,5048.0
2021-03-12 10:45:00,48.71,48.72,48.7,48.7,8849.0,42.8653,42.8741,42.8565,42.8565,8849.0
2021-03-12 10:50:00,48.69,48.69,48.52,48.54,30094.0,42.8477,42.8477,42.6981,42.7157,30094.0
2021-03-12 10:55:00,48.54,48.58,48.5,48.58,19633.0,42.7157,42.7509,42.6805,42.7509,19633.0
2021-03-12 11:00:00,48.57,48.58,48.48,48.48,15440.0,42.7421,42.7509,42.6629,42.6629,15440.0
2021-03-12 11:05:00,48.49,48.57,48.49,48.52,10240.0,42.6717,42.7421,42.6717,42.6981,10240.0
2021-03-12 11:10:00,48.53,48.59,48.53,48.57,9209.0,42.7069,42.7597,42.7069,42.7421,9209.0
2021-03-12 11:15:00,48.58,48.6,48.52,48.53,18749.0,42.7509,42.7685,42.6981,42.7069,18749.0
2021-03-12 11:20:00,48.53,48.64,48.53,48.62,6212.0,42.7069,42.8037,42.7069,42.7861,6212.0
2021-03-12 11:25:00,48.63,48.72,48.62,48.72,6674.0,42.7949,42.8741,42.7861,42.8741,6674.0
2021-03-12 11:30:00,48.74,48.74,48.69,48.7,6350.0,42.8917,42.8917,42.8477,42.8565,6350.0
2021-03-12 11:35:00,48.69,48.75,48.65,48.71,4701.0,42.8477,42.9005,42.8125,42.8653,4701.0
2021-03-12 11:40:00,48.7,48.74,48.7,48.72,5812.0,42.8565,42.8917,42.8565,42.8741,5812.0
2021-03-12 11:45:00,48.73,48.76,48.73,48.74,5995.0,42.8829,42.9093,42.8829,42.8917,5995.0
2021-03-12 11:50:00,48.74,48.8,48.74,48.76,14314.0,42.8917,42.9445,42.8917,42.9093,14314.0
2021-03-12 11:55:00,48.73,48.73,48.67,48.7,3448.0,42.8829,42.8829,42.8301,42.8565,3448.0
2021-03-12 12:00:00,48.7,48.71,48.66,48.71,2390.0,42.8565,42.8653,42.8213,42.8653,2390.0
2021-03-12 12:05:00,48.7,48.72,48.69,48.71,3758.0,42.8565,42.8741,42.8477,42.8653,3758.0
2021-03-12 12:10:00,48.72,48.75,48.72,48.75,800.0,42.8741,42.9005,42.8741,42.9005,800.0
2021-03-12 12:15:00,48.77,48.81,48.77,48.77,3000.0,42.9181,42.9533,42.9181,42.9181,3000.0
2021-03-12 12:20:00,48.77,48.78,48.75,48.78,8450.0,42.9181,42.9269,42.9005,42.9269,8450.0
2021-03-12 12:25:00,48.79,48.79,48.77,48.77,2300.0,42.9357,42.9357,42.9181,42.9181,2300.0
2021-03-12 12:30:00,48.77,48.81,48.77,48.79,3589.0,42.9181,42.9533,42.9181,42.9357,3589.0
2021-03-12 12:35:00,48.79,48.79,48.76,48.77,1200.0,42.9357,42.9357,42.9093,42.9181,1200.0
2021-03-12 12:40:00,48.76,48.76,48.73,48.73,6595.0,42.9093,42.9093,42.8829,42.8829,6595.0
2021-03-12 12:45:00,48.74,48.75,48.72,48.72,1295.0,42.8917,42.9005,42.8741,42.8741,1295.0
2021-03-12 12:50:00,48.72,48.72,48.68,48.69,4819.0,42.8741,42.8741,42.8389,42.8477,4819.0
2021-03-12 12:55:00,48.69,48.69,48.67,48.67,2000.0,42.8477,42.8477,42.8301,42.8301,2000.0
2021-03-12 13:00:00,48.67,48.67,48.63,48.64,3752.0,42.8301,42.8301,42.7949,42.8037,3752.0
2021-03-12 13:05:00,48.65,48.74,48.65,48.73,5845.0,42.8125,42.8917,42.8125,42.8829,5845.0
2021-03-12 13:10:00,48.72,48.73,48.7,48.72,7986.0,42.8741,42.8829,42.8565,42.8741,7986.0
2021-03-12 13:15:00,48.72,48.75,48.71,48.75,7636.0,42.8741,42.9005,42.8653,42.9005,7636.0
2021-03-12 13:20:00,48.75,48.79,48.75,48.78,7068.0,42.9005,42.9357,42.9005,42.9269,7068.0
2021-03-12 13:25:00,48.78,48.79,48.78,48.79,2852.0,42.9269,42.9357,42.9269,42.9357,2852.0
2021-03-12 13:30:00,48.79,48.79,48.76,48.78,9032.0,42.9357,42.9357,42.9093,42.9269,9032.0
2021-03-12 13:35:00,48.79,48.8,48.77,48.77,20781.0,42.9357,42.9445,42.9181,42.9181,20781.0
2021-03-12 13:40:00,48.76,48.77,48.73,48.75,2903.0,42.9093,42.9181,42.8829,42.9005,2903.0
2021-03-12 13:45:00,48.76,48.76,48.72,48.73,4833.0,42.9093,42.9093,42.8741,42.8829,4833.0
2021-03-12 13:50:00,48.73,48.78,48.73,48.77,2532.0,42.8829,42.9269,42.8829,42.9181,2532.0
2021-03-12 13:55:00,48.77,48.77,48.73,48.73,6551.0,42.9181,42.9181,42.8829,42.8829,6551.0
2021-03-12 14:00:00,48.72,48.77,48.72,48.77,5161.0,42.8741,42.9181,42.8741,42.9181,5161.0
2021-03-12 14:05:00,48.76,48.79,48.76,48.79,6975.0,42.9093,42.9357,42.9093,42.9357,6975.0
2021-03-12 14:10:00,48.78,48.78,48.76,48.77,2100.0,42.9269,42.9269,42.9093,42.9181,2100.0
2021-03-12 14:15:00,48.77,48.83,48.75,48.82,9713.0,42.9181,42.9709,42.9005,42.9621,9713.0
2021-03-12 14:20:00,48.83,48.84,48.81,48.84,6835.0,42.9709,42.9797,42.9533,42.9797,6835.0
2021-03-12 14:25:00,48.84,48.86,48.84,48.85,3300.0,42.9797,42.9973,42.9797,42.9885,3300.0
2021-03-12 14:30:00,48.86,48.87,48.84,48.85,6965.0,42.9973,43.0061,42.9797,42.9885,6965.0
2021-03-12 14:35:00,48.85,48.85,48.82,48.82,1348.0,42.9885,42.9885,42.9621,42.9621,1348.0
2021-03-12 14:40:00,48.82,48.83,48.82,48.82,6045.0,42.9621,42.9709,42.9621,42.9621,6045.0
2021-03-12 14:45:00,48.82,48.83,48.82,48.82,10136.0,42.9621,42.9709,42.9621,42.9621,10136.0
2021-03-12 14:50:00,48.82,48.9,48.82,48.87,12022.0,42.9621,43.0325,42.9621,43.0061,12022.0
2021-03-12 14:55:00,48.86,48.86,48.85,48.85,2069.0,42.9973,42.9973,42.9885,42.9885,2069.0
2021-03-12 15:00:00,48.86,48.87,48.85,48.85,6793.0,42.9973,43.0061,42.9885,42.9885,6793.0
2021-03-12 15:05:00,48.85,48.85,48.77,48.77,8000.0,42.9885,42.9885,42.9181,42.9181,8000.0
2021-03-12 15:10:00,48.77,48.79,48.73,48.77,9388.0,42.9181,42.9357,42.8829,42.9181,9388.0
2021-03-12 15:15:00,48.78,48.78,48.77,48.78,2044.0,42.9269,42.9269,42.9181,42.9269,2044.0
2021-03-12 15:20:00,48.78,48.8,48.78,48.79,4643.0,42.9269,42.9445,42.9269,42.9357,4643.0
2021-03-12 15:25:00,48.78,48.78,48.75,48.76,4183.0,42.9269,42.9269,42.9005,42.9093,4183.0
2021-03-12 15:30:00,48.76,48.78,48.76,48.76,4213.0,42.9093,42.9269,42.9093,42.9093,4213.0
2021-03-12 15:35:00,48.77,48.85,48.77,48.85,13616.0,42.9181,42.9885,42.9181,42.9885,13616.0
2021-03-12 15:40:00,48.86,48.88,48.82,48.82,9343.0,42.9973,43.0149,42.9621,42.9621,9343.0
2021-03-12 15:45:00,48.83,48.84,48.82,48.83,5080.0,42.9709,42.9797,42.9621,42.9709,5080.0
2021-03-12 15:50:00,48.82,48.83,48.75,48.76,51400.0,42.9621,42.9709,42.9005,42.9093,51400.0
2021-03-12 15:55:00,48.77,48.84,48.77,48.81,31536.0,42.9181,42.9797,42.9181,42.9533,31536.0
2021-03-15 09:30:00,48.97,49.2,48.96,49.14,20481.0,43.0941,43.2965,43.0853,43.2437,20481.0
2021-03-15 09:35:00,49.14,49.26,49.1,49.24,20695.0,43.2437,43.3493,43.2085,43.3317,20695.0
2021-03-15 09:40:00,49.25,49.32,49.22,49.28,19891.0,43.3405,43.4021,43.3141,43.3669,19891.0
2021-03-15 09:45:00,49.27,49.27,49.16,49.22,17130.0,43.3581,43.3581,43.2613,43.3141,17130.0
2021-03-15 09:50:00,49.22,49.28,49.22,49.28,14594.0,43.3141,43.3669,43.3141,43.3669,14594.0
2021-03-15 09:55:00,49.28,49.28,49.21,49.24,17152.0,43.3669,43.3669,43.3053,43.3317,17152.0
2021-03-15 10:00:00,49.24,49.26,49.09,49.09,15495.0,43.3317,43.3493,43.1997,43.1997,15495.0
2021-03-15 10:05:00,49.1,49.17,49.1,49.12,10221.0,43.2085,43.2701,43.2085,43.2261,10221.0
2021-03-15 10:10:00,49.13,49.22,49.13,49.19,9790.0,43.2349,43.3141,43.2349,43.2877,9790.0
2021-03-15 10:15:00,49.19,49.19,49.15,49.18,18264.0,43.2877,43.2877,43.2525,43.2789,18264.0
2021-03-15 10:20:00,49.2,49.23,49.17,49.18,13286.0,43.2965,43.3229,43.2701,43.2789,13286.0
2021-03-15 10:25:00,49.19,49.19,49.12,49.13,11442.0,43.2877,43.2877,43.2261,43.2349,11442.0
2021-03-15 10:30:00,49.12,49.12,49.01,49.07,16476.0,43.2261,43.2261,43.1293,43.1821,16476.0
2021-03-15 10:35:00,49.07,49.12,49.07,49.12,8639.0,43.1821,43.2261,43.1821,43.2261,8639.0
2021-03-15 10:40:00,49.12,49.19,49.12,49.19,9783.0,43.2261,43.2877,43.2261,43.2877,9783.0
2021-03-15 10:45:00,49.19,49.19,49.15,49.15,9108.0,43.2877,43.2877,43.2525,43.2525,9108.0
2021-03-15 10:50:00,49.15,49.18,49.13,49.18,4310.0,43.2525,43.2789,43.2349,43.2789,4310.0
2021-03-15 10:55:00,49.18,49.2,49.15,49.19,24174.0,43.2789,43.2965,43.2525,43.2877,24174.0
2021-03-15 11:00:00,49.19,49.27,49.17,49.27,8467.0,43.2877,43.3581,43.2701,43.3581,8467.0
2021-03-15 11:05:00,49.28,49.28,49.24,49.26,13766.0,43.3669,43.3669,43.3317,43.3493,13766.0
2021-03-15 11:10:00,49.25,49.25,49.22,49.24,9183.0,43.3405,43.3405,43.3141,43.3317,9183.0
2021-03-15 11:15:00,49.24,49.26,49.18,49.18,13079.0,43.3317,43.3493,43.2789,43.2789,13079.0
2021-03-15 11:20:00,49.17,49.17,49.15,49.15,10450.0,43.2701,43.2701,43.2525,43.2525,10450.0
2021-03-15 11:25:00,49.15,49.15,49.04,49.06,12193.0,43.2525,43.2525,43.1557,43.1733,12193.0
2021-03-15 11:30:00,49.07,49.08,48.97,48.97,12873.0,43.1821,43.1909,43.0941,43.0941,12873.0
2021-03-15 11:35:00,48.96,48.96,48.93,48.95,10438.0,43.0853,43.0853,43.0589,43.0765,10438.0
2021-03-15 11:40:00,48.96,48.99,48.95,48.97,5375.0,43.0853,43.1117,43.0765,43.0941,5375.0
2021-03-15 11:45:00,48.98,49.02,48.98,49.0,10505.0,43.1029,43.1381,43.1029,43.1205,10505.0
2021-03-15 11:50:00,49.01,49.02,48.99,49.02,6097.0,43.1293,43.1381,43.1117,43.1381,6097.0
2021-03-15 11:55:00,49.01,49.05,49.0,49.01,10646.0,43.1293,43.1645,43.1205,43.1293,10646.0
2021-03-15 12:00:00,49.0,49.01,48.99,48.99,6934.0,43.1205,43.1293,43.1117,43.1117,6934.0
2021-03-15 12:05:00,48.99,49.02,48.97,49.02,3502.0,43.1117,43.1381,43.0941,43.1381,3502.0
2021-03-15 12:10:00,49.03,49.06,49.03,49.04,8263.0,43.1469,43.1733,43.1469,43.1557,8263.0
2021-03-15 12:15:00,49.03,49.04,49.02,49.03,9750.0,43.1469,43.1557,43.1381,43.1469,9750.0
2021-03-15 12:20:00,49.06,49.08,49.06,49.06,11262.0,43.1733,43.1909,43.1733,43.1733,11262.0
2021-03-15 12:25:00,49.05,49.05,49.04,49.05,4350.0,43.1645,43.1645,43.1557,43.1645,4350.0
2021-03-15 12:30:00,49.06,49.08,49.05,49.08,9131.0,43.1733,43.1909,43.1645,43.1909,9131.0
2021-03-15 12:35:00,49.07,49.07,49.0,49.03,9431.0,43.1821,43.1821,43.1205,43.1469,9431.0
2021-03-15 12:40:00,49.04,49.06,49.04,49.06,2166.0,43.1557,43.1733,43.1557,43.1733,2166.0
2021-03-15 12:45:00,49.06,49.08,49.05,49.05,8549.0,43.1733,43.1909,43.1645,43.1645,8549.0
2021-03-15 12:50:00,49.05,49.05,49.04,49.04,4708.0,43.1645,43.1645,43.1557,43.1557,4708.0
2021-03-15 12:55:00,49.05,49.09,49.04,49.09,8123.0,43.1645,43.1997,43.1557,43.1997,8123.0
2021-03-15 13:00:00,49.09,49.12,49.09,49.12,16425.0,43.1997,43.2261,43.1997,43.2261,16425.0
2021-03-15 13:05:00,49.11,49.12,49.1,49.11,7125.0,43.2173,43.2261,43.2085,43.2173,7125.0
2021-03-15 13:10:00,49.1,49.16,49.08,49.16,7086.0,43.2085,43.2613,43.1909,43.2613,7086.0
2021-03-15 13:15:00,49.17,49.17,49.15,49.16,12191.0,43.2701,43.2701,43.2525,43.2613,12191.0
2021-03-15 13:20:00,49.15,49.17,49.15,49.17,3310.0,43.2525,43.2701,43.2525,43.2701,3310.0
2021-03-15 13:25:00,49.18,49.19,49.18,49.18,4500.0,43.2789,43.2877,43.2789,43.2789,4500.0
2021-03-15 13:30:00,49.18,49.19,49.17,49.19,4895.0,43.2789,43.2877,43.2701,43.2877,4895.0
2021-03-15 13:35:00,49.2,49.22,49.2,49.22,4726.0,43.2965,43.3141,43.2965,43.3141,4726.0
2021-03-15 13:40:00,49.22,49.22,49.19,49.19,6100.0,43.3141,43.3141,43.2877,43.2877,6100.0
2021-03-15 13:45:00,49.2,49.21,49.19,49.19,9750.0,43.2965,43.3053,43.2877,43.2877,9750.0
2021-03-15 13:50:00,49.19,49.21,49.19,49.21,4800.0,43.2877,43.3053,43.2877,43.3053,4800.0
2021-03-15 13:55:00,49.21,49.23,49.19,49.21,14178.0,43.3053,43.3229,43.2877,43.3053,14178.0
2021-03-15 14:00:00,49.2,49.21,49.2,49.21,5000.0,43.2965,43.3053,43.2965,43.3053,5000.0
2021-03-15 14:05:00,49.21,49.22,49.21,49.22,6087.0,43.3053,43.3141,43.3053,43.3141,6087.0
2021-03-15 14:10:00,49.22,49.24,49.22,49.24,5086.0,43.3141,43.3317,43.3141,43.3317,5086.0
2021-03-15 14:15:00,49.24,49.26,49.24,49.26,13769.0,43.3317,43.3493,43.3317,43.3493,13769.0
2021-03-15 14:20:00,49.25,49.28,49.25,49.27,12126.0,43.3405,43.3669,43.3405,43.3581,12126.0
2021-03-15 14:25:00,49.27,49.29,49.27,49.28,18382.0,43.3581,43.3757,43.3581,43.3669,18382.0
2021-03-15 14:30:00,49.28,49.29,49.28,49.29,6750.0,43.3669,43.3757,43.3669,43.3757,6750.0
2021-03-15 14:35:00,49.28,49.28,49.26,49.26,3350.0,43.3669,43.3669,43.3493,43.3493,3350.0
2021-03-15 14:40:00,49.27,49.28,49.26,49.28,9178.0,43.3581,43.3669,43.3493,43.3669,9178.0
2021-03-15 14:45:00,49.27,49.31,49.26,49.31,20039.0,43.3581,43.3933,43.3493,43.3933,20039.0
2021-03-15 14:50:00,49.3,49.33,49.29,49.33,25000.0,43.3845,43.4109,43.3757,43.4109,25000.0
2021-03-15 14:55:00,49.33,49.33,49.32,49.32,5554.0,43.4109,43.4109,43.4021,43.4021,5554.0
2021-03-15 15:00:00,49.31,49.32,49.25,49.25,11211.0,43.3933,43.4021,43.3405,43.3405,11211.0
2021-03-15 15:05:00,49.25,49.25,49.21,49.24,9074.0,43.3405,43.3405,43.3053,43.3317,9074.0
2021-03-15 15:10:00,49.25,49.25,49.2,49.22,10063.0,43.3405,43.3405,43.2965,43.3141,10063.0
2021-03-15 15:15:00,49.22,49.25,49.22,49.22,9460.0,43.3141,43.3405,43.3141,43.3141,9460.0
2021-03-15 15:20:00,49.21,49.22,49.19,49.22,10029.0,43.3053,43.3141,43.2877,43.3141,10029.0
2021-03-15 15:25:00,49.23,49.24,49.22,49.24,8463.0,43.3229,43.3317,43.3141,43.3317,8463.0
2021-03-15 15:30:00,49.24,49.24,49.22,49.22,7623.0,43.3317,43.3317,43.3141,43.3141,7623.0
2021-03-15 15:35:00,49.23,49.24,49.22,49.23,10242.0,43.3229,43.3317,43.3141,43.3229,10242.0
2021-03-15 15:40:00,49.24,49.26,49.24,49.26,8289.0,43.3317,43.3493,43.3317,43.3493,8289.0
2021-03-15 15:45:00,49.25,49.3,49.24,49.29,28893.0,43.3405,43.3845,43.3317,43.3757,28893.0
2021-03-15 15:50:00,49.29,49.38,49.27,49.37,68151.0,43.3757,43.4549,43.3581,43.4461,68151.0
2021-03-15 15:55:00,49.37,49.44,49.33,49.42,110514.0,43.4461,43.5077,43.4109,43.4901,110514.0
2021-03-16 09:30:00,49.31,49.47,49.31,49.47,13623.0,43.3933,43.5341,43.3933,43.5341,13623.0
2021-03-16 09:35:00,49.46,49.46,49.24,49.24,23843.0,43.5253,43.5253,43.3317,43.3317,23843.0
2021-03-16 09:40:00,49.24,49.3,49.19,49.26,15822.0,43.3317,43.3845,43.2877,43.3493,15822.0
2021-03-16 09:45:00,49.26,49.36,49.25,49.36,11996.0,43.3493,43.4373,43.3405,43.4373,11996.0
2021-03-16 09:50:00,49.37,49.37,49.29,49.32,11850.0,43.4461,43.4461,43.3757,43.4021,11850.0
2021-03-16 09:55:00,49.34,49.42,49.34,49.39,6794.0,43.4197,43.4901,43.4197,43.4637,6794.0
2021-03-16 10:00:00,49.4,49.4,49.24,49.33,8024.0,43.4725,43.4725,43.3317,43.4109,8024.0
2021-03-16 10:05:00,49.33,49.36,49.3,49.3,9049.0,43.4109,43.4373,43.3845,43.3845,9049.0
2021-03-16 10:10:00,49.29,49.42,49.29,49.42,6567.0,43.3757,43.4901,43.3757,43.4901,6567.0
2021-03-16 10:15:00,49.42,49.44,49.38,49.43,8629.0,43.4901,43.5077,43.4549,43.4989,8629.0
2021-03-16 10:20:00,49.42,49.46,49.41,49.41,7298.0,43.4901,43.5253,43.4813,43.4813,7298.0
2021-03-16 10:25:00,49.41,49.42,49.38,49.42,6151.0,43.4813,43.4901,43.4549,43.4901,6151.0
2021-03-16 10:30:00,49.41,49.48,49.38,49.48,12326.0,43.4813,43.5429,43.4549,43.5429,12326.0
2021-03-16 10:35:00,49.48,49.52,49.46,49.5,22261.0,43.5429,43.5781,43.5253,43.5605,22261.0
2021-03-16 10:40:00,49.5,49.5,49.46,49.48,10324.0,43.5605,43.5605,43.5253,43.5429,10324.0
2021-03-16 10:45:00,49.47,49.48,49.42,49.45,10798.0,43.5341,43.5429,43.4901,43.5165,10798.0
2021-03-16 10:50:00,49.45,49.45,49.42,49.43,5338.0,43.5165,43.5165,43.4901,43.4989,5338.0
2021-03-16 10:55:00,49.42,49.42,49.38,49.42,12792.0,43.4901,43.4901,43.4549,43.4901,12792.0
2021-03-16 11:00:00,49.43,49.46,49.39,49.46,5451.0,43.4989,43.5253,43.4637,43.5253,5451.0
2021-03-16 11:05:00,49.47,49.5,49.47,49.47,7630.0,43.5341,43.5605,43.5341,43.5341,7630.0
2021-03-16 11:10:00,49.46,49.51,49.45,49.5,3293.0,43.5253,43.5693,43.5165,43.5605,3293.0
2021-03-16 11:15:00,49.51,49.57,49.5,49.57,16605.0,43.5693,43.6221,43.5605,43.6221,16605.0
2021-03-16 11:20:00,49.58,49.58,49.56,49.56,6707.0,43.6309,43.6309,43.6133,43.6133,6707.0
2021-03-16 11:25:00,49.56,49.6,49.5,49.51,11538.0,43.6133,43.6485,43.5605,43.5693,11538.0
2021-03-16 11:30:00,49.51,49.53,49.5,49.5,10042.0,43.5693,43.5869,43.5605,43.5605,10042.0
2021-03-16 11:35:00,49.5,49.52,49.48,49.51,10324.0,43.5605,43.5781,43.5429,43.5693,10324.0
2021-03-16 11:40:00,49.51,49.54,49.5,49.53,10712.0,43.5693,43.5957,43.5605,43.5869,10712.0
2021-03-16 11:45:00,49.52,49.56,49.51,49.55,16456.0,43.5781,43.6133,43.5693,43.6045,16456.0
2021-03-16 11:50:00,49.56,49.59,49.54,49.59,8111.0,43.6133,43.6397,43.5957,43.6397,8111.0
2021-03-16 11:55:00,49.59,49.64,49.59,49.63,6748.0,43.6397,43.6837,43.6397,43.6749,6748.0
2021-03-16 12:00:00,49.62,49.64,49.6,49.63,5429.0,43.6661,43.6837,43.6485,43.6749,5429.0
2021-03-16 12:05:00,49.63,49.66,49.6,49.66,26205.0,43.6749,43.7013,43.6485,43.7013,26205.0
2021-03-16 12:10:00,49.66,49.69,49.66,49.66,9617.0,43.7013,43.7277,43.7013,43.7013,9617.0
2021-03-16 12:15:00,49.65,49.65,49.61,49.63,7973.0,43.6925,43.6925,43.6573,43.6749,7973.0
2021-03-16 12:20:00,49.63,49.63,49.57,49.59,6862.0,43.6749,43.6749,43.6221,43.6397,6862.0
2021-03-16 12:25:00,49.59,49.59,49.55,49.59,14093.0,43.6397,43.6397,43.6045,43.6397,14093.0
2021-03-16 12:30:00,49.58,49.64,49.58,49.61,10250.0,43.6309,43.6837,43.6309,43.6573,10250.0
2021-03-16 12:35:00,49.62,49.64,49.56,49.56,7810.0,43.6661,43.6837,43.6133,43.6133,7810.0
2021-03-16 12:40:00,49.56,49.56,49.54,49.55,3571.0,43.6133,43.6133,43.5957,43.6045,3571.0
2021-03-16 12:45:00,49.56,49.6,49.56,49.6,5866.0,43.6133,43.6485,43.6133,43.6485,5866.0
2021-03-16 12:50:00,49.6,49.62,49.59,49.62,8389.0,43.6485,43.6661,43.6397,43.6661,8389.0
2021-03-16 12:55:00,49.62,49.64,49.59,49.63,4300.0,43.6661,43.6837,43.6397,43.6749,4300.0
2021-03-16 13:00:00,49.65,49.71,49.63,49.69,16971.0,43.6925,43.7453,43.6749,43.7277,16971.0
2021-03-16 13:05:00,49.69,49.69,49.66,49.69,6572.0,43.7277,43.7277,43.7013,43.7277,6572.0
2021-03-16 13:10:00,49.7,49.7,49.69,49.7,7864.0,43.7365,43.7365,43.7277,43.7365,7864.0
2021-03-16 13:15:00,49.69,49.73,49.69,49.73,15965.0,43.7277,43.7629,43.7277,43.7629,15965.0
2021-03-16 13:20:00,49.74,49.74,49.67,49.68,9231.0,43.7717,43.7717,43.7101,43.7189,9231.0
2021-03-16 13:25:00,49.67,49.67,49.63,49.63,9080.0,43.7101,43.7101,43.6749,43.6749,9080.0
2021-03-16 13:30:00,49.63,49.63,49.59,49.62,5139.0,43.6749,43.6749,43.6397,43.6661,5139.0
2021-03-16 13:35:00,49.62,49.63,49.59,49.59,11600.0,43.6661,43.6749,43.6397,43.6397,11600.0
2021-03-16 13:40:00,49.6,49.6,49.56,49.56,11135.0,43.6485,43.6485,43.6133,43.6133,11135.0
2021-03-16 13:45:00,49.55,49.56,49.54,49.54,5312.0,43.6045,43.6133,43.5957,43.5957,5312.0
2021-03-16 13:50:00,49.54,49.54,49.51,49.51,6889.0,43.5957,43.5957,43.5693,43.5693,6889.0
2021-03-16 13:55:00,49.5,49.54,49.5,49.53,10182.0,43.5605,43.5957,43.5605,43.5869,10182.0
2021-03-16 14:00:00,49.52,49.56,49.51,49.55,7058.0,43.5781,43.6133,43.5693,43.6045,7058.0
2021-03-16 14:05:00,49.54,49.54,49.47,49.5,11379.0,43.5957,43.5957,43.5341,43.5605,11379.0
2021-03-16 14:10:00,49.49,49.52,49.49,49.5,6824.0,43.5517,43.5781,43.5517,43.5605,6824.0
2021-03-16 14:15:00,49.5,49.54,49.49,49.54,6363.0,43.5605,43.5957,43.5517,43.5957,6363.0
2021-03-16 14:20:00,49.54,49.55,49.5,49.51,6719.0,43.5957,43.6045,43.5605,43.5693,6719.0
2021-03-16 14:25:00,49.51,49.51,49.46,49.46,7174.0,43.5693,43.5693,43.5253,43.5253,7174.0
2021-03-16 14:30:00,49.46,49.48,49.41,49.42,11813.0,43.5253,43.5429,43.4813,43.4901,11813.0
2021-03-16 14:35:00,49.42,49.44,49.41,49.42,9929.0,43.4901,43.5077,43.4813,43.4901,9929.0
2021-03-16 14:40:00,49.44,49.45,49.42,49.43,10907.0,43.5077,43.5165,43.4901,43.4989,10907.0
2021-03-16 14:45:00,49.43,49.46,49.43,49.45,5638.0,43.4989,43.5253,43.4989,43.5165,5638.0
2021-03-16 14:50:00,49.46,49.52,49.46,49.52,8258.0,43.5253,43.5781,43.5253,43.5781,8258.0
2021-03-16 14:55:00,49.51,49.53,49.5,49.5,5409.0,43.5693,43.5869,43.5605,43.5605,5409.0
2021-03-16 15:00:00,49.5,49.54,49.47,49.52,6482.0,43.5605,43.5957,43.5341,43.5781,6482.0
2021-03-16 15:05:00,49.52,49.55,49.52,49.53,3991.0,43.5781,43.6045,43.5781,43.5869,3991.0
2021-03-16 15:10:00,49.54,49.57,49.53,49.56,5325.0,43.5957,43.6221,43.5869,43.6133,5325.0
2021-03-16 15:15:00,49.57,49.6,49.56,49.6,6982.0,43.6221,43.6485,43.6133,43.6485,6982.0
2021-03-16 15:20:00,49.6,49.6,49.56,49.58,5450.0,43.6485,43.6485,43.6133,43.6309,5450.0
2021-03-16 15:25:00,49.58,49.62,49.58,49.58,15378.0,43.6309,43.6661,43.6309,43.6309,15378.0
2021-03-16 15:30:00,49.57,49.6,49.54,49.6,15214.0,43.6221,43.6485,43.5957,43.6485,15214.0
2021-03-16 15:35:00,49.6,49.62,49.59,49.62,5069.0,43.6485,43.6661,43.6397,43.6661,5069.0
2021-03-16 15:40:00,49.62,49.65,49.6,49.6,7697.0,43.6661,43.6925,43.6485,43.6485,7697.0
2021-03-16 15:45:00,49.58,49.63,49.58,49.58,12612.0,43.6309,43.6749,43.6309,43.6309,12612.0
2021-03-16 15:50:00,49.58,49.68,49.58,49.64,42905.0,43.6309,43.7189,43.6309,43.6837,42905.0
2021-03-16 15:55:00,49.63,49.68,49.63,49.67,43479.0,43.6749,43.7189,43.6749,43.7101,43479.0
2021-03-17 09:30:00,49.6,49.6,49.3,49.31,19403.0,43.6485,43.6485,43.3845,43.3933,19403.0
2021-03-17 09:35:00,49.31,49.34,49.24,49.27,24311.0,43.3933,43.4197,43.3317,43.3581,24311.0
2021-03-17 09:40:00,49.28,49.49,49.25,49.49,12224.0,43.3669,43.5517,43.3405,43.5517,12224.0
2021-03-17 09:45:00,49.49,49.59,49.49,49.54,12327.0,43.5517,43.6397,43.5517,43.5957,12327.0
2021-03-17 09:50:00,49.52,49.52,49.39,49.5,14402.0,43.5781,43.5781,43.4637,43.5605,14402.0
2021-03-17 09:55:00,49.5,49.51,49.45,49.47,15963.0,43.5605,43.5693,43.5165,43.5341,15963.0
2021-03-17 10:00:00,49.47,49.47,49.38,49.42,14524.0,43.5341,43.5341,43.4549,43.4901,14524.0
2021-03-17 10:05:00,49.42,49.42,49.33,49.41,6726.0,43.4901,43.4901,43.4109,43.4813,6726.0
2021-03-17 10:10:00,49.42,49.44,49.33,49.34,9428.0,43.4901,43.5077,43.4109,43.4197,9428.0
2021-03-17 10:15:00,49.35,49.43,49.33,49.43,7135.0,43.4285,43.4989,43.4109,43.4989,7135.0
2021-03-17 10:20:00,49.42,49.45,49.4,49.43,9867.0,43.4901,43.5165,43.4725,43.4989,9867.0
2021-03-17 10:25:00,49.45,49.47,49.42,49.46,5879.0,43.5165,43.5341,43.4901,43.5253,5879.0
2021-03-17 10:30:00,49.45,49.47,49.38,49.47,14058.0,43.5165,43.5341,43.4549,43.5341,14058.0
2021-03-17 10:35:00,49.48,49.48,49.46,49.46,7317.0,43.5429,43.5429,43.5253,43.5253,7317.0
2021-03-17 10:40:00,49.46,49.47,49.43,49.46,12365.0,43.5253,43.5341,43.4989,43.5253,12365.0
2021-03-17 10:45:00,49.46,49.46,49.43,49.45,32426.0,43.5253,43.5253,43.4989,43.5165,32426.0
2021-03-17 10:50:00,49.44,49.44,49.35,49.41,13179.0,43.5077,43.5077,43.4285,43.4813,13179.0
2021-03-17 10:55:00,49.42,49.42,49.28,49.28,17302.0,43.4901,43.4901,43.3669,43.3669,17302.0
2021-03-17 11:00:00,49.28,49.3,49.21,49.21,10666.0,43.3669,43.3845,43.3053,43.3053,10666.0
2021-03-17 11:05:00,49.21,49.23,49.19,49.21,6100.0,43.3053,43.3229,43.2877,43.3053,6100.0
2021-03-17 11:10:00,49.2,49.26,49.2,49.24,9499.0,43.2965,43.3493,43.2965,43.3317,9499.0
2021-03-17 11:15:00,49.22,49.23,49.18,49.23,10745.0,43.3141,43.3229,43.2789,43.3229,10745.0
2021-03-17 11:20:00,49.24,49.24,49.19,49.19,9001.0,43.3317,43.3317,43.2877,43.2877,9001.0
2021-03-17 11:25:00,49.19,49.21,49.17,49.21,8189.0,43.2877,43.3053,43.2701,43.3053,8189.0
2021-03-17 11:30:00,49.21,49.21,49.14,49.14,13967.0,43.3053,43.3053,43.2437,43.2437,13967.0
2021-03-17 11:35:00,49.15,49.17,49.11,49.12,6473.0,43.2525,43.2701,43.2173,43.2261,6473.0
2021-03-17 11:40:00,49.12,49.15,49.11,49.14,7392.0,43.2261,43.2525,43.2173,43.2437,7392.0
2021-03-17 11:45:00,49.16,49.24,49.15,49.23,5322.0,43.2613,43.3317,43.2525,43.3229,5322.0
2021-03-17 11:50:00,49.23,49.28,49.23,49.28,2990.0,43.3229,43.3669,43.3229,43.3669,2990.0
2021-03-17 11:55:00,49.28,49.28,49.21,49.21,4979.0,43.3669,43.3669,43.3053,43.3053,4979.0
2021-03-17 12:00:00,49.21,49.21,49.08,49.1,10632.0,43.3053,43.3053,43.1909,43.2085,10632.0
2021-03-17 12:05:00,49.11,49.17,49.11,49.17,3963.0,43.2173,43.2701,43.2173,43.2701,3963.0
2021-03-17 12:10:00,49.16,49.19,49.16,49.16,5699.0,43.2613,43.2877,43.2613,43.2613,5699.0
2021-03-17 12:15:00,49.15,49.2,49.15,49.16,9390.0,43.2525,43.2965,43.2525,43.2613,9390.0
2021-03-17 12:20:00,49.16,49.16,49.13,49.13,5349.0,43.2613,43.2613,43.2349,43.2349,5349.0
2021-03-17 12:25:00,49.14,49.19,49.14,49.14,4500.0,43.2437,43.2877,43.2437,43.2437,4500.0
2021-03-17 12:30:00,49.13,49.13,49.06,49.07,9496.0,43.2349,43.2349,43.1733,43.1821,9496.0
2021-03-17 12:35:00,49.08,49.1,49.03,49.03,6700.0,43.1909,43.2085,43.1469,43.1469,6700.0
2021-03-17 12:40:00,49.03,49.04,48.9,48.94,16540.0,43.1469,43.1557,43.0325,43.0677,16540.0
2021-03-17 12:45:00,48.94,48.99,48.91,48.99,7598.0,43.0677,43.1117,43.0413,43.1117,7598.0
2021-03-17 12:50:00,48.98,49.02,48.97,49.01,4324.0,43.1029,43.1381,43.0941,43.1293,4324.0
2021-03-17 12:55:00,49.0,49.0,48.93,48.95,7488.0,43.1205,43.1205,43.0589,43.0765,7488.0
2021-03-17 13:00:00,48.95,48.96,48.9,48.95,10070.0,43.0765,43.0853,43.0325,43.0765,10070.0
2021-03-17 13:05:00,48.95,48.99,48.95,48.99,3979.0,43.0765,43.1117,43.0765,43.1117,3979.0
2021-03-17 13:10:00,48.99,49.01,48.98,49.0,1964.0,43.1117,43.1293,43.1029,43.1205,1964.0
2021-03-17 13:15:00,48.99,49.0,48.96,49.0,5428.0,43.1117,43.1205,43.0853,43.1205,5428.0
2021-03-17 13:20:00,49.0,49.04,49.0,49.03,12757.0,43.1205,43.1557,43.1205,43.1469,12757.0
2021-03-17 13:25:00,49.04,49.05,49.03,49.05,2400.0,43.1557,43.1645,43.1469,43.1645,2400.0
2021-03-17 13:30:00,49.05,49.05,49.02,49.03,6222.0,43.1645,43.1645,43.1381,43.1469,6222.0
2021-03-17 13:35:00,49.04,49.06,49.04,49.06,3495.0,43.1557,43.1733,43.1557,43.1733,3495.0
2021-03-17 13:40:00,49.06,49.11,49.06,49.11,3411.0,43.1733,43.2173,43.1733,43.2173,3411.0
2021-03-17 13:45:00,49.12,49.12,49.09,49.09,4670.0,43.2261,43.2261,43.1997,43.1997,4670.0
2021-03-17 13:50:00,49.08,49.08,48.97,48.98,5214.0,43.1909,43.1909,43.0941,43.1029,5214.0
2021-03-17 13:55:00,48.98,49.03,48.97,49.03,7080.0,43.1029,43.1469,43.0941,43.1469,7080.0
2021-03-17 14:00:00,49.04,49.37,49.04,49.14,18334.0,43.1557,43.4461,43.1557,43.2437,18334.0
2021-03-17 14:05:00,49.17,49.26,49.17,49.22,5853.0,43.2701,43.3493,43.2701,43.3141,5853.0
2021-03-17 14:10:00,49.24,49.36,49.24,49.32,13612.0,43.3317,43.4373,43.3317,43.4021,13612.0
2021-03-17 14:15:00,49.33,49.34,49.26,49.26,7353.0,43.4109,43.4197,43.3493,43.3493,7353.0
2021-03-17 14:20:00,49.27,49.27,49.22,49.22,7576.0,43.3581,43.3581,43.3141,43.3141,7576.0
2021-03-17 14:25:00,49.22,49.23,49.13,49.13,12261.0,43.3141,43.3229,43.2349,43.2349,12261.0
2021-03-17 14:30:00,49.13,49.16,49.12,49.12,8267.0,43.2349,43.2613,43.2261,43.2261,8267.0
2021-03-17 14:35:00,49.12,49.25,49.12,49.24,8900.0,43.2261,43.3405,43.2261,43.3317,8900.0
2021-03-17 14:40:00,49.26,49.44,49.26,49.43,15847.0,43.3493,43.5077,43.3493,43.4989,15847.0
2021-03-17 14:45:00,49.42,49.43,49.32,49.34,13218.0,43.4901,43.4989,43.4021,43.4197,13218.0
2021-03-17 14:50:00,49.34,49.38,49.32,49.38,11423.0,43.4197,43.4549,43.4021,43.4549,11423.0
2021-03-17 14:55:00,49.39,49.41,49.32,49.39,15531.0,43.4637,43.4813,43.4021,43.4637,15531.0
2021-03-17 15:00:00,49.39,49.41,49.37,49.39,11814.0,43.4637,43.4813,43.4461,43.4637,11814.0
2021-03-17 15:05:00,49.4,49.42,49.38,49.41,4783.0,43.4725,43.4901,43.4549,43.4813,4783.0
2021-03-17 15:10:00,49.4,49.4,49.3,49.33,10738.0,43.4725,43.4725,43.3845,43.4109,10738.0
2021-03-17 15:15:00,49.35,49.37,49.31,49.32,9698.0,43.4285,43.4461,43.3933,43.4021,9698.0
2021-03-17 15:20:00,49.31,49.32,49.29,49.31,4810.0,43.3933,43.4021,43.3757,43.3933,4810.0
2021-03-17 15:25:00,49.31,49.34,49.31,49.34,4671.0,43.3933,43.4197,43.3933,43.4197,4671.0
2021-03-17 15:30:00,49.33,49.38,49.33,49.38,8581.0,43.4109,43.4549,43.4109,43.4549,8581.0
2021-03-17 15:35:00,49.38,49.4,49.35,49.35,9307.0,43.4549,43.4725,43.4285,43.4285,9307.0
2021-03-17 15:40:00,49.35,49.39,49.29,49.29,11132.0,43.4285,43.4637,43.3757,43.3757,11132.0
2021-03-17 15:45:00,49.28,49.28,49.24,49.26,17322.0,43.3669,43.3669,43.3317,43.3493,17322.0
2021-03-17 15:50:00,49.25,49.32,49.16,49.3,53159.0,43.3405,43.4021,43.2613,43.3845,53159.0
2021-03-17 15:55:00,49.31,49.45,49.29,49.45,33653.0,43.3933,43.5165,43.3757,43.5165,33653.0
2021-03-18 09:30:00,48.53,49.09,48.53,49.08,30591.0,42.7069,43.1997,42.7069,43.1909,30591.0
2021-03-18 09:35:00,49.1,49.19,49.06,49.17,26082.0,43.2085,43.2877,43.1733,43.2701,26082.0
2021-03-18 09:40:00,49.19,49.38,49.15,49.35,19251.0,43.2877,43.4549,43.2525,43.4285,19251.0
2021-03-18 09:45:00,49.33,49.35,49.26,49.29,17557.0,43.4109,43.4285,43.3493,43.3757,17557.0
2021-03-18 09:50:00,49.3,49.41,49.28,49.38,16936.0,43.3845,43.4813,43.3669,43.4549,16936.0
2021-03-18 09:55:00,49.38,49.5,49.38,49.48,12488.0,43.4549,43.5605,43.4549,43.5429,12488.0
2021-03-18 10:00:00,49.47,49.53,49.45,49.51,12491.0,43.5341,43.5869,43.5165,43.5693,12491.0
2021-03-18 10:05:00,49.51,49.56,49.42,49.46,13352.0,43.5693,43.6133,43.4901,43.5253,13352.0
2021-03-18 10:10:00,49.46,49.46,49.39,49.41,10231.0,43.5253,43.5253,43.4637,43.4813,10231.0
2021-03-18 10:15:00,49.42,49.47,49.37,49.45,7254.0,43.4901,43.5341,43.4461,43.5165,7254.0
2021-03-18 10:20:00,49.44,49.44,49.32,49.33,9076.0,43.5077,43.5077,43.4021,43.4109,9076.0
2021-03-18 10:25:00,49.32,49.41,49.3,49.36,6901.0,43.4021,43.4813,43.3845,43.4373,6901.0
2021-03-18 10:30:00,49.36,49.36,49.29,49.32,7868.0,43.4373,43.4373,43.3757,43.4021,7868.0
2021-03-18 10:35:00,49.33,49.41,49.3,49.34,9159.0,43.4109,43.4813,43.3845,43.4197,9159.0
2021-03-18 10:40:00,49.34,49.34,49.28,49.3,7659.0,43.4197,43.4197,43.3669,43.3845,7659.0
2021-03-18 10:45:00,49.31,49.33,49.29,49.32,11671.0,43.3933,43.4109,43.3757,43.4021,11671.0
2021-03-18 10:50:00,49.32,49.35,49.3,49.35,7142.0,43.4021,43.4285,43.3845,43.4285,7142.0
2021-03-18 10:55:00,49.36,49.44,49.36,49.43,8080.0,43.4373,43.5077,43.4373,43.4989,8080.0
2021-03-18 11:00:00,49.43,49.48,49.43,49.44,7118.0,43.4989,43.5429,43.4989,43.5077,7118.0
2021-03-18 11:05:00,49.43,49.51,49.42,49.51,8668.0,43.4989,43.5693,43.4901,43.5693,8668.0
2021-03-18 11:10:00,49.51,49.51,49.45,49.46,5651.0,43.5693,43.5693,43.5165,43.5253,5651.0
2021-03-18 11:15:00,49.46,49.49,49.46,49.49,4108.0,43.5253,43.5517,43.5253,43.5517,4108.0
2021-03-18 11:20:00,49.51,49.51,49.49,49.49,2843.0,43.5693,43.5693,43.5517,43.5517,2843.0
2021-03-18 11:25:00,49.47,49.47,49.44,49.47,3906.0,43.5341,43.5341,43.5077,43.5341,3906.0
2021-03-18 11:30:00,49.47,49.47,49.36,49.36,5800.0,43.5341,43.5341,43.4373,43.4373,5800.0
2021-03-18 11:35:00,49.36,49.36,49.3,49.31,11480.0,43.4373,43.4373,43.3845,43.3933,11480.0
2021-03-18 11:40:00,49.31,49.31,49.28,49.3,5850.0,43.3933,43.3933,43.3669,43.3845,5850.0
2021-03-18 11:45:00,49.29,49.33,49.27,49.27,6446.0,43.3757,43.4109,43.3581,43.3581,6446.0
2021-03-18 11:50:00,49.27,49.32,49.27,49.32,7316.0,43.3581,43.4021,43.3581,43.4021,7316.0
2021-03-18 11:55:00,49.32,49.38,49.29,49.38,5537.0,43.4021,43.4549,43.3757,43.4549,5537.0
2021-03-18 12:00:00,49.39,49.45,49.39,49.44,3710.0,43.4637,43.5165,43.4637,43.5077,3710.0
2021-03-18 12:05:00,49.45,49.51,49.44,49.49,6932.0,43.5165,43.5693,43.5077,43.5517,6932.0
2021-03-18 12:10:00,49.48,49.51,49.48,49.51,5643.0,43.5429,43.5693,43.5429,43.5693,5643.0
2021-03-18 12:15:00,49.51,49.51,49.41,49.41,12673.0,43.5693,43.5693,43.4813,43.4813,12673.0
2021-03-18 12:20:00,49.42,49.42,49.36,49.36,6282.0,43.4901,43.4901,43.4373,43.4373,6282.0
2021-03-18 12:25:00,49.38,49.39,49.36,49.38,3800.0,43.4549,43.4637,43.4373,43.4549,3800.0
2021-03-18 12:30:00,49.38,49.38,49.34,49.35,5928.0,43.4549,43.4549,43.4197,43.4285,5928.0
2021-03-18 12:35:00,49.35,49.35,49.29,49.3,8834.0,43.4285,43.4285,43.3757,43.3845,8834.0
2021-03-18 12:40:00,49.3,49.34,49.3,49.34,4606.0,43.3845,43.4197,43.3845,43.4197,4606.0
2021-03-18 12:45:00,49.36,49.37,49.27,49.27,8796.0,43.4373,43.4461,43.3581,43.3581,8796.0
2021-03-18 12:50:00,49.26,49.28,49.26,49.28,25692.0,43.3493,43.3669,43.3493,43.3669,25692.0
2021-03-18 12:55:00,49.27,49.27,49.1,49.13,20553.0,43.3581,43.3581,43.2085,43.2349,20553.0
2021-03-18 13:00:00,49.14,49.21,49.11,49.21,8307.0,43.2437,43.3053,43.2173,43.3053,8307.0
2021-03-18 13:05:00,49.21,49.22,49.19,49.22,9228.0,43.3053,43.3141,43.2877,43.3141,9228.0
2021-03-18 13:10:00,49.22,49.22,49.17,49.19,8139.0,43.3141,43.3141,43.2701,43.2877,8139.0
2021-03-18 13:15:00,49.19,49.23,49.18,49.23,900.0,43.2877,43.3229,43.2789,43.3229,900.0
2021-03-18 13:20:00,49.24,49.27,49.22,49.26,8030.0,43.3317,43.3581,43.3141,43.3493,8030.0
2021-03-18 13:25:00,49.26,49.28,49.26,49.28,3310.0,43.3493,43.3669,43.3493,43.3669,3310.0
2021-03-18 13:30:00,49.28,49.28,49.24,49.27,4896.0,43.3669,43.3669,43.3317,43.3581,4896.0
2021-03-18 13:35:00,49.26,49.28,49.25,49.28,1800.0,43.3493,43.3669,43.3405,43.3669,1800.0
2021-03-18 13:40:00,49.28,49.29,49.27,49.29,2010.0,43.3669,43.3757,43.3581,43.3757,2010.0
2021-03-18 13:45:00,49.3,49.3,49.24,49.27,6521.0,43.3845,43.3845,43.3317,43.3581,6521.0
2021-03-18 13:50:00,49.27,49.32,49.27,49.32,4796.0,43.3581,43.4021,43.3581,43.4021,4796.0
2021-03-18 13:55:00,49.32,49.34,49.32,49.34,2400.0,43.4021,43.4197,43.4021,43.4197,2400.0
2021-03-18 14:00:00,49.33,49.33,49.25,49.28,6184.0,43.4109,43.4109,43.3405,43.3669,6184.0
2021-03-18 14:05:00,49.28,49.31,49.28,49.31,2677.0,43.3669,43.3933,43.3669,43.3933,2677.0
2021-03-18 14:10:00,49.31,49.31,49.22,49.24,12020.0,43.3933,43.3933,43.3141,43.3317,12020.0
2021-03-18 14:15:00,49.24,49.24,49.09,49.1,8057.0,43.3317,43.3317,43.1997,43.2085,8057.0
2021-03-18 14:20:00,49.1,49.1,49.04,49.04,5581.0,43.2085,43.2085,43.1557,43.1557,5581.0
2021-03-18 14:25:00,49.04,49.06,48.98,48.99,16816.0,43.1557,43.1733,43.1029,43.1117,16816.0
2021-03-18 14:30:00,49.0,49.05,48.96,48.97,12091.0,43.1205,43.1645,43.0853,43.0941,12091.0
2021-03-18 14:35:00,48.99,48.99,48.91,48.97,6989.0,43.1117,43.1117,43.0413,43.0941,6989.0
2021-03-18 14:40:00,48.96,48.99,48.92,48.93,32270.0,43.0853,43.1117,43.0501,43.0589,32270.0
2021-03-18 14:45:00,48.93,49.08,48.93,49.06,16146.0,43.0589,43.1909,43.0589,43.1733,16146.0
2021-03-18 14:50:00,49.07,49.07,49.01,49.01,7773.0,43.1821,43.1821,43.1293,43.1293,7773.0
2021-03-18 14:55:00,49.02,49.03,48.94,48.97,9845.0,43.1381,43.1469,43.0677,43.0941,9845.0
2021-03-18 15:00:00,48.97,49.01,48.9,48.9,12508.0,43.0941,43.1293,43.0325,43.0325,12508.0
2021-03-18 15:05:00,48.89,48.9,48.85,48.9,12864.0,43.0237,43.0325,42.9885,43.0325,12864.0
2021-03-18 15:10:00,48.9,48.98,48.9,48.95,11242.0,43.0325,43.1029,43.0325,43.0765,11242.0
2021-03-18 15:15:00,48.94,48.94,48.88,48.92,10470.0,43.0677,43.0677,43.0149,43.0501,10470.0
2021-03-18 15:20:00,48.92,48.96,48.87,48.88,13925.0,43.0501,43.0853,43.0061,43.0149,13925.0
2021-03-18 15:25:00,48.88,48.95,48.85,48.95,19712.0,43.0149,43.0765,42.9885,43.0765,19712.0
2021-03-18 15:30:00,48.95,48.98,48.86,48.86,17780.0,43.0765,43.1029,42.9973,42.9973,17780.0
2021-03-18 15:35:00,48.86,48.92,48.85,48.87,15655.0,42.9973,43.0501,42.9885,43.0061,15655.0
2021-03-18 15:40:00,48.87,48.95,48.87,48.91,16111.0,43.0061,43.0765,43.0061,43.0413,16111.0
2021-03-18 15:45:00,48.91,48.93,48.81,48.83,21365.0,43.0413,43.0589,42.9533,42.9709,21365.0
2021-03-18 15:50:00,48.83,48.88,48.79,48.8,69305.0,42.9709,43.0149,42.9357,42.9445,69305.0
2021-03-18 15:55:00,48.8,48.86,48.78,48.81,58999.0,42.9445,42.9973,42.9269,42.9533,58999.0
2021-03-19 09:30:00,48.78,48.79,48.67,48.73,8268.0,42.9269,42.9357,42.8301,42.8829,8268.0
2021-03-19 09:35:00,48.77,48.9,48.75,48.81,31432.0,42.9181,43.0325,42.9005,42.9533,31432.0
2021-03-19 09:40:00,48.8,48.87,48.68,48.76,35301.0,42.9445,43.0061,42.8389,42.9093,35301.0
2021-03-19 09:45:00,48.76,48.78,48.61,48.61,19470.0,42.9093,42.9269,42.7773,42.7773,19470.0
2021-03-19 09:50:00,48.6,48.7,48.6,48.67,13498.0,42.7685,42.8565,42.7685,42.8301,13498.0
2021-03-19 09:55:00,48.65,48.68,48.52,48.6,12672.0,42.8125,42.8389,42.6981,42.7685,12672.0
2021-03-19 10:00:00,48.58,48.62,48.49,48.52,26390.0,42.7509,42.7861,42.6717,42.6981,26390.0
2021-03-19 10:05:00,48.52,48.53,48.49,48.53,9248.0,42.6981,42.7069,42.6717,42.7069,9248.0
2021-03-19 10:10:00,48.54,48.56,48.46,48.5,16736.0,42.7157,42.7333,42.6453,42.6805,16736.0
2021-03-19 10:15:00,48.49,48.53,48.45,48.49,6970.0,42.6717,42.7069,42.6365,42.6717,6970.0
2021-03-19 10:20:00,48.51,48.59,48.51,48.53,4100.0,42.6893,42.7597,42.6893,42.7069,4100.0
2021-03-19 10:25:00,48.51,48.55,48.47,48.5,7429.0,42.6893,42.7245,42.6541,42.6805,7429.0
2021-03-19 10:30:00,48.51,48.51,48.33,48.33,11890.0,42.6893,42.6893,42.5309,42.5309,11890.0
2021-03-19 10:35:00,48.33,48.44,48.33,48.44,10598.0,42.5309,42.6277,42.5309,42.6277,10598.0
2021-03-19 10:40:00,48.43,48.51,48.43,48.49,4970.0,42.6189,42.6893,42.6189,42.6717,4970.0
2021-03-19 10:45:00,48.48,48.49,48.45,48.49,2800.0,42.6629,42.6717,42.6365,42.6717,2800.0
2021-03-19 10:50:00,48.5,48.55,48.5,48.53,2600.0,42.6805,42.7245,42.6805,42.7069,2600.0
2021-03-19 10:55:00,48.53,48.56,48.48,48.56,7221.0,42.7069,42.7333,42.6629,42.7333,7221.0
2021-03-19 11:00:00,48.56,48.59,48.54,48.59,6493.0,42.7333,42.7597,42.7157,42.7597,6493.0
2021-03-19 11:05:00,48.57,48.64,48.54,48.61,12587.0,42.7421,42.8037,42.7157,42.7773,12587.0
2021-03-19 11:10:00,48.59,48.6,48.54,48.57,3824.0,42.7597,42.7685,42.7157,42.7421,3824.0
2021-03-19 11:15:00,48.6,48.6,48.53,48.54,2400.0,42.7685,42.7685,42.7069,42.7157,2400.0
2021-03-19 11:20:00,48.54,48.54,48.48,48.48,4046.0,42.7157,42.7157,42.6629,42.6629,4046.0
2021-03-19 11:25:00,48.46,48.53,48.42,48.53,9853.0,42.6453,42.7069,42.6101,42.7069,9853.0
2021-03-19 11:30:00,48.53,48.62,48.52,48.62,7623.0,42.7069,42.7861,42.6981,42.7861,7623.0
2021-03-19 11:35:00,48.63,48.72,48.63,48.71,3100.0,42.7949,42.8741,42.7949,42.8653,3100.0
2021-03-19 11:40:00,48.73,48.75,48.73,48.75,5220.0,42.8829,42.9005,42.8829,42.9005,5220.0
2021-03-19 11:45:00,48.75,48.81,48.75,48.81,8126.0,42.9005,42.9533,42.9005,42.9533,8126.0
2021-03-19 11:50:00,48.82,48.89,48.81,48.89,8546.0,42.9621,43.0237,42.9533,43.0237,8546.0
2021-03-19 11:55:00,48.89,48.92,48.89,48.92,5676.0,43.0237,43.0501,43.0237,43.0501,5676.0
2021-03-19 12:00:00,48.92,48.95,48.9,48.93,9947.0,43.0501,43.0765,43.0325,43.0589,9947.0
2021-03-19 12:05:00,48.92,48.92,48.84,48.91,10416.0,43.0501,43.0501,42.9797,43.0413,10416.0
2021-03-19 12:10:00,48.93,48.93,48.83,48.83,4070.0,43.0589,43.0589,42.9709,42.9709,4070.0
2021-03-19 12:15:00,48.84,48.91,48.84,48.9,4664.0,42.9797,43.0413,42.9797,43.0325,4664.0
2021-03-19 12:20:00,48.87,48.9,48.85,48.85,3549.0,43.0061,43.0325,42.9885,42.9885,3549.0
2021-03-19 12:25:00,48.85,48.85,48.81,48.81,6821.0,42.9885,42.9885,42.9533,42.9533,6821.0
2021-03-19 12:30:00,48.81,48.86,48.81,48.86,4346.0,42.9533,42.9973,42.9533,42.9973,4346.0
2021-03-19 12:35:00,48.88,48.88,48.83,48.83,2916.0,43.0149,43.0149,42.9709,42.9709,2916.0
2021-03-19 12:40:00,48.83,48.89,48.83,48.87,6866.0,42.9709,43.0237,42.9709,43.0061,6866.0
2021-03-19 12:45:00,48.87,48.92,48.87,48.9,6660.0,43.0061,43.0501,43.0061,43.0325,6660.0
2021-03-19 12:50:00,48.92,48.92,48.88,48.88,5381.0,43.0501,43.0501,43.0149,43.0149,5381.0
2021-03-19 12:55:00,48.88,48.94,48.88,48.94,2817.0,43.0149,43.0677,43.0149,43.0677,2817.0
2021-03-19 13:00:00,48.95,48.97,48.87,48.88,8944.0,43.0765,43.0941,43.0061,43.0149,8944.0
2021-03-19 13:05:00,48.88,48.88,48.83,48.83,1282.0,43.0149,43.0149,42.9709,42.9709,1282.0
2021-03-19 13:10:00,48.85,48.87,48.84,48.87,2532.0,42.9885,43.0061,42.9797,43.0061,2532.0
2021-03-19 13:15:00,48.88,48.9,48.85,48.85,1423.0,43.0149,43.0325,42.9885,42.9885,1423.0
2021-03-19 13:20:00,48.86,48.88,48.86,48.88,2361.0,42.9973,43.0149,42.9973,43.0149,2361.0
2021-03-19 13:25:00,48.91,48.93,48.9,48.91,900.0,43.0413,43.0589,43.0325,43.0413,900.0
2021-03-19 13:30:00,48.93,48.94,48.9,48.91,2482.0,43.0589,43.0677,43.0325,43.0413,2482.0
2021-03-19 13:35:00,48.92,48.99,48.91,48.97,8604.0,43.0501,43.1117,43.0413,43.0941,8604.0
2021-03-19 13:40:00,48.97,48.97,48.95,48.96,2700.0,43.0941,43.0941,43.0765,43.0853,2700.0
2021-03-19 13:45:00,48.99,49.01,48.97,49.0,5547.0,43.1117,43.1293,43.0941,43.1205,5547.0
2021-03-19 13:50:00,49.01,49.03,49.0,49.0,2450.0,43.1293,43.1469,43.1205,43.1205,2450.0
2021-03-19 13:55:00,48.99,49.04,48.99,49.04,3367.0,43.1117,43.1557,43.1117,43.1557,3367.0
2021-03-19 14:00:00,49.05,49.08,49.02,49.03,3043.0,43.1645,43.1909,43.1381,43.1469,3043.0
2021-03-19 14:05:00,49.03,49.04,48.99,48.99,4301.0,43.1469,43.1557,43.1117,43.1117,4301.0
2021-03-19 14:10:00,48.97,49.01,48.97,49.01,5336.0,43.0941,43.1293,43.0941,43.1293,5336.0
2021-03-19 14:15:00,49.0,49.0,48.96,48.97,5571.0,43.1205,43.1205,43.0853,43.0941,5571.0
2021-03-19 14:20:00,48.99,49.01,48.94,48.99,10555.0,43.1117,43.1293,43.0677,43.1117,10555.0
2021-03-19 14:25:00,48.98,49.04,48.96,49.04,6321.0,43.1029,43.1557,43.0853,43.1557,6321.0
2021-03-19 14:30:00,49.05,49.1,49.02,49.1,6078.0,43.1645,43.2085,43.1381,43.2085,6078.0
2021-03-19 14:35:00,49.1,49.13,49.1,49.11,4842.0,43.2085,43.2349,43.2085,43.2173,4842.0
2021-03-19 14:40:00,49.11,49.13,49.1,49.1,3320.0,43.2173,43.2349,43.2085,43.2085,3320.0
2021-03-19 14:45:00,49.11,49.14,49.1,49.12,10350.0,43.2173,43.2437,43.2085,43.2261,10350.0
2021-03-19 14:50:00,49.12,49.15,49.06,49.06,8728.0,43.2261,43.2525,43.1733,43.1733,8728.0
2021-03-19 14:55:00,49.07,49.09,49.05,49.09,5817.0,43.1821,43.1997,43.1645,43.1997,5817.0
2021-03-19 15:00:00,49.11,49.11,49.03,49.03,12568.0,43.2173,43.2173,43.1469,43.1469,12568.0
2021-03-19 15:05:00,49.03,49.06,49.03,49.05,3948.0,43.1469,43.1733,43.1469,43.1645,3948.0
2021-03-19 15:10:00,49.02,49.04,49.0,49.01,6749.0,43.1381,43.1557,43.1205,43.1293,6749.0
2021-03-19 15:15:00,49.01,49.01,48.92,48.93,7052.0,43.1293,43.1293,43.0501,43.0589,7052.0
2021-03-19 15:20:00,48.9,48.92,48.89,48.92,5342.0,43.0325,43.0501,43.0237,43.0501,5342.0
2021-03-19 15:25:00,48.91,48.94,48.9,48.92,8945.0,43.0413,43.0677,43.0325,43.0501,8945.0
2021-03-19 15:30:00,48.93,48.93,48.87,48.88,8740.0,43.0589,43.0589,43.0061,43.0149,8740.0
2021-03-19 15:35:00,48.89,48.96,48.89,48.93,29680.0,43.0237,43.0853,43.0237,43.0589,29680.0
2021-03-19 15:40:00,48.93,48.97,48.93,48.93,20047.0,43.0589,43.0941,43.0589,43.0589,20047.0
2021-03-19 15:45:00,48.93,48.94,48.88,48.92,22695.0,43.0589,43.0677,43.0149,43.0501,22695.0
2021-03-19 15:50:00,48.92,49.22,48.9,49.07,170321.0,43.0501,43.3141,43.0325,43.1821,170321.0
2021-03-19 15:55:00,49.05,49.18,48.96,48.96,158109.0,43.1645,43.2789,43.0853,43.0853,158109.0
2021-03-22 09:30:00,49.05,49.54,49.05,49.37,17038.0,43.1645,43.5957,43.1645,43.4461,17038.0
2021-03-22 09:35:00,49.41,49.52,49.38,49.44,13537.0,43.4813,43.5781,43.4549,43.5077,13537.0
2021-03-22 09:40:00,49.42,49.45,49.33,49.45,10169.0,43.4901,43.5165,43.4109,43.5165,10169.0
2021-03-22 09:45:00,49.45,49.61,49.44,49.61,19028.0,43.5165,43.6573,43.5077,43.6573,19028.0
2021-03-22 09:50:00,49.62,49.71,49.6,49.65,19376.0,43.6661,43.7453,43.6485,43.6925,19376.0
2021-03-22 09:55:00,49.7,49.82,49.68,49.81,31707.0,43.7365,43.8421,43.7189,43.8333,31707.0
2021-03-22 10:00:00,49.82,49.83,49.69,49.71,14097.0,43.8421,43.8509,43.7277,43.7453,14097.0
2021-03-22 10:05:00,49.72,49.8,49.7,49.71,13952.0,43.7541,43.8245,43.7365,43.7453,13952.0
2021-03-22 10:10:00,49.72,49.72,49.63,49.69,15907.0,43.7541,43.7541,43.6749,43.7277,15907.0
2021-03-22 10:15:00,49.68,49.68,49.64,49.67,8967.0,43.7189,43.7189,43.6837,43.7101,8967.0
2021-03-22 10:20:00,49.67,49.68,49.56,49.58,13799.0,43.7101,43.7189,43.6133,43.6309,13799.0
2021-03-22 10:25:00,49.57,49.58,49.53,49.57,11192.0,43.6221,43.6309,43.5869,43.6221,11192.0
2021-03-22 10:30:00,49.58,49.7,49.57,49.7,7043.0,43.6309,43.7365,43.6221,43.7365,7043.0
2021-03-22 10:35:00,49.69,49.69,49.59,49.62,11991.0,43.7277,43.7277,43.6397,43.6661,11991.0
2021-03-22 10:40:00,49.65,49.69,49.65,49.69,7277.0,43.6925,43.7277,43.6925,43.7277,7277.0
2021-03-22 10:45:00,49.69,49.71,49.68,49.69,12453.0,43.7277,43.7453,43.7189,43.7277,12453.0
2021-03-22 10:50:00,49.7,49.76,49.69,49.72,9777.0,43.7365,43.7893,43.7277,43.7541,9777.0
2021-03-22 10:55:00,49.71,49.73,49.69,49.73,10559.0,43.7453,43.7629,43.7277,43.7629,10559.0
2021-03-22 11:00:00,49.73,49.74,49.69,49.72,11297.0,43.7629,43.7717,43.7277,43.7541,11297.0
2021-03-22 11:05:00,49.72,49.76,49.7,49.73,7948.0,43.7541,43.7893,43.7365,43.7629,7948.0
2021-03-22 11:10:00,49.74,49.74,49.7,49.7,4395.0,43.7717,43.7717,43.7365,43.7365,4395.0
2021-03-22 11:15:00,49.7,49.72,49.69,49.72,8966.0,43.7365,43.7541,43.7277,43.7541,8966.0
2021-03-22 11:20:00,49.72,49.72,49.69,49.7,10276.0,43.7541,43.7541,43.7277,43.7365,10276.0
2021-03-22 11:25:00,49.7,49.72,49.7,49.72,12490.0,43.7365,43.7541,43.7365,43.7541,12490.0
2021-03-22 11:30:00,49.73,49.83,49.72,49.81,11423.0,43.7629,43.8509,43.7541,43.8333,11423.0
2021-03-22 11:35:00,49.82,49.85,49.82,49.84,13475.0,43.8421,43.8685,43.8421,43.8597,13475.0
2021-03-22 11:40:00,49.85,49.88,49.81,49.87,10592.0,43.8685,43.8949,43.8333,43.8861,10592.0
2021-03-22 11:45:00,49.85,49.88,49.81,49.87,8926.0,43.8685,43.8949,43.8333,43.8861,8926.0
2021-03-22 11:50:00,49.87,49.88,49.85,49.88,12818.0,43.8861,43.8949,43.8685,43.8949,12818.0
2021-03-22 11:55:00,49.88,49.91,49.88,49.9,16894.0,43.8949,43.9213,43.8949,43.9125,16894.0
2021-03-22 12:00:00,49.9,49.94,49.89,49.9,15068.0,43.9125,43.9477,43.9037,43.9125,15068.0
2021-03-22 12:05:00,49.9,49.9,49.83,49.85,7389.0,43.9125,43.9125,43.8509,43.8685,7389.0
2021-03-22 12:10:00,49.85,49.87,49.81,49.87,7452.0,43.8685,43.8861,43.8333,43.8861,7452.0
2021-03-22 12:15:00,49.87,49.87,49.81,49.87,10625.0,43.8861,43.8861,43.8333,43.8861,10625.0
2021-03-22 12:20:00,49.86,49.86,49.79,49.79,100462.0,43.8773,43.8773,43.8157,43.8157,100462.0
2021-03-22 12:25:00,49.79,49.87,49.79,49.86,12077.0,43.8157,43.8861,43.8157,43.8773,12077.0
2021-03-22 12:30:00,49.87,49.88,49.83,49.83,7807.0,43.8861,43.8949,43.8509,43.8509,7807.0
2021-03-22 12:35:00,49.83,49.93,49.8,49.93,16103.0,43.8509,43.9389,43.8245,43.9389,16103.0
2021-03-22 12:40:00,49.94,49.96,49.92,49.96,18394.0,43.9477,43.9653,43.9301,43.9653,18394.0
2021-03-22 12:45:00,49.95,49.97,49.95,49.97,9937.0,43.9565,43.9741,43.9565,43.9741,9937.0
2021-03-22 12:50:00,49.97,49.97,49.96,49.97,3634.0,43.9741,43.9741,43.9653,43.9741,3634.0
2021-03-22 12:55:00,49.97,50.0,49.97,50.0,44841.0,43.9741,44.0005,43.9741,44.0005,44841.0
2021-03-22 13:00:00,49.99,49.99,49.98,49.99,12301.0,43.9917,43.9917,43.9829,43.9917,12301.0
2021-03-22 13:05:00,49.99,49.99,49.99,49.99,6913.0,43.9917,43.9917,43.9917,43.9917,6913.0
2021-03-22 13:10:00,50.0,50.12,49.99,50.11,92248.0,44.0005,44.1061,43.9917,44.0973,92248.0
2021-03-22 13:15:00,50.12,50.16,50.12,50.13,9470.0,44.1061,44.1413,44.1061,44.1149,9470.0
2021-03-22 13:20:00,50.14,50.16,50.13,50.15,8315.0,44.1237,44.1413,44.1149,44.1325,8315.0
2021-03-22 13:25:00,50.15,50.15,50.1,50.1,7579.0,44.1325,44.1325,44.0885,44.0885,7579.0
2021-03-22 13:30:00,50.09,50.12,50.08,50.08,7629.0,44.0797,44.1061,44.0709,44.0709,7629.0
2021-03-22 13:35:00,50.08,50.08,50.03,50.03,9009.0,44.0709,44.0709,44.0269,44.0269,9009.0
2021-03-22 13:40:00,50.04,50.04,49.99,50.04,15276.0,44.0357,44.0357,43.9917,44.0357,15276.0
2021-03-22 13:45:00,50.04,50.08,50.04,50.07,5178.0,44.0357,44.0709,44.0357,44.0621,5178.0
2021-03-22 13:50:00,50.06,50.06,50.05,50.06,2090.0,44.0533,44.0533,44.0445,44.0533,2090.0
2021-03-22 13:55:00,50.07,50.1,50.07,50.09,10166.0,44.0621,44.0885,44.0621,44.0797,10166.0
2021-03-22 14:00:00,50.08,50.11,50.08,50.09,4837.0,44.0709,44.0973,44.0709,44.0797,4837.0
2021-03-22 14:05:00,50.09,50.17,50.09,50.17,7286.0,44.0797,44.1501,44.0797,44.1501,7286.0
2021-03-22 14:10:00,50.17,50.18,50.16,50.18,11858.0,44.1501,44.1589,44.1413,44.1589,11858.0
2021-03-22 14:15:00,50.19,50.25,50.19,50.25,24662.0,44.1677,44.2205,44.1677,44.2205,24662.0
2021-03-22 14:20:00,50.26,50.27,50.23,50.24,20547.0,44.2293,44.2381,44.2029,44.2117,20547.0
2021-03-22 14:25:00,50.24,50.24,50.2,50.23,16447.0,44.2117,44.2117,44.1765,44.2029,16447.0
2021-03-22 14:30:00,50.23,50.28,50.23,50.26,18289.0,44.2029,44.2469,44.2029,44.2293,18289.0
2021-03-22 14:35:00,50.26,50.29,50.24,50.28,24066.0,44.2293,44.2557,44.2117,44.2469,24066.0
2021-03-22 14:40:00,50.28,50.29,50.26,50.29,22583.0,44.2469,44.2557,44.2293,44.2557,22583.0
2021-03-22 14:45:00,50.3,50.33,50.22,50.22,23525.0,44.2645,44.2909,44.1941,44.1941,23525.0
2021-03-22 14:50:00,50.22,50.31,50.21,50.28,19823.0,44.1941,44.2733,44.1853,44.2469,19823.0
2021-03-22 14:55:00,50.28,50.3,50.26,50.26,15541.0,44.2469,44.2645,44.2293,44.2293,15541.0
2021-03-22 15:00:00,50.26,50.31,50.26,50.26,23083.0,44.2293,44.2733,44.2293,44.2293,23083.0
2021-03-22 15:05:00,50.27,50.27,50.23,50.25,21484.0,44.2381,44.2381,44.2029,44.2205,21484.0
2021-03-22 15:10:00,50.25,50.28,50.24,50.25,21955.0,44.2205,44.2469,44.2117,44.2205,21955.0
2021-03-22 15:15:00,50.26,50.26,50.2,50.2,16698.0,44.2293,44.2293,44.1765,44.1765,16698.0
2021-03-22 15:20:00,50.2,50.2,50.09,50.11,24460.0,44.1765,44.1765,44.0797,44.0973,24460.0
2021-03-22 15:25:00,50.12,50.14,50.1,50.12,17404.0,44.1061,44.1237,44.0885,44.1061,17404.0
2021-03-22 15:30:00,50.12,50.14,50.04,50.06,20795.0,44.1061,44.1237,44.0357,44.0533,20795.0
2021-03-22 15:35:00,50.07,50.13,50.07,50.13,18448.0,44.0621,44.1149,44.0621,44.1149,18448.0
2021-03-22 15:40:00,50.12,50.12,50.06,50.08,37150.0,44.1061,44.1061,44.0533,44.0709,37150.0
2021-03-22 15:45:00,50.07,50.08,50.03,50.06,44956.0,44.0621,44.0709,44.0269,44.0533,44956.0
2021-03-22 15:50:00,50.06,50.36,50.05,50.34,124504.0,44.0533,44.3173,44.0445,44.2997,124504.0
2021-03-22 15:55:00,50.31,50.38,50.28,50.34,137040.0,44.2733,44.3349,44.2469,44.2997,137040.0
2021-03-23 09:30:00,50.14,50.32,49.97,50.0,24067.0,44.1237,44.2821,43.9741,44.0005,24067.0
2021-03-23 09:35:00,50.01,50.12,49.99,50.11,10969.0,44.0093,44.1061,43.9917,44.0973,10969.0
2021-03-23 09:40:00,50.11,50.13,50.09,50.13,8539.0,44.0973,44.1149,44.0797,44.1149,8539.0
2021-03-23 09:45:00,50.13,50.31,50.13,50.3,15655.0,44.1149,44.2733,44.1149,44.2645,15655.0
2021-03-23 09:50:00,50.31,50.34,50.28,50.31,16351.0,44.2733,44.2997,44.2469,44.2733,16351.0
2021-03-23 09:55:00,50.31,50.54,50.29,50.54,33488.0,44.2733,44.4757,44.2557,44.4757,33488.0
2021-03-23 10:00:00,50.53,50.67,50.52,50.63,17807.0,44.4669,44.5901,44.4581,44.5549,17807.0
2021-03-23 10:05:00,50.62,50.62,50.52,50.6,10668.0,44.5461,44.5461,44.4581,44.5285,10668.0
2021-03-23 10:10:00,50.6,50.63,50.45,50.46,11833.0,44.5285,44.5549,44.3965,44.4053,11833.0
2021-03-23 10:15:00,50.46,50.59,50.45,50.51,19108.0,44.4053,44.5197,44.3965,44.4493,19108.0
2021-03-23 10:20:00,50.51,50.51,50.36,50.37,16041.0,44.4493,44.4493,44.3173,44.3261,16041.0
2021-03-23 10:25:00,50.38,50.46,50.38,50.45,9690.0,44.3349,44.4053,44.3349,44.3965,9690.0
2021-03-23 10:30:00,50.45,50.47,50.34,50.34,13242.0,44.3965,44.4141,44.2997,44.2997,13242.0
2021-03-23 10:35:00,50.34,50.34,50.19,50.21,38702.0,44.2997,44.2997,44.1677,44.1853,38702.0
2021-03-23 10:40:00,50.19,50.23,50.16,50.22,38771.0,44.1677,44.2029,44.1413,44.1941,38771.0
2021-03-23 10:45:00,50.2,50.2,50.14,50.14,16198.0,44.1765,44.1765,44.1237,44.1237,16198.0
2021-03-23 10:50:00,50.14,50.24,50.14,50.24,68246.0,44.1237,44.2117,44.1237,44.2117,68246.0
2021-03-23 10:55:00,50.25,50.27,50.15,50.18,14648.0,44.2205,44.2381,44.1325,44.1589,14648.0
2021-03-23 11:00:00,50.18,50.2,50.16,50.19,7859.0,44.1589,44.1765,44.1413,44.1677,7859.0
2021-03-23 11:05:00,50.19,50.33,50.19,50.31,8290.0,44.1677,44.2909,44.1677,44.2733,8290.0
2021-03-23 11:10:00,50.34,50.41,50.33,50.33,15355.0,44.2997,44.3613,44.2909,44.2909,15355.0
2021-03-23 11:15:00,50.33,50.42,50.31,50.42,8276.0,44.2909,44.3701,44.2733,44.3701,8276.0
2021-03-23 11:20:00,50.42,50.43,50.37,50.4,6819.0,44.3701,44.3789,44.3261,44.3525,6819.0
2021-03-23 11:25:00,50.42,50.43,50.4,50.42,3870.0,44.3701,44.3789,44.3525,44.3701,3870.0
2021-03-23 11:30:00,50.44,50.46,50.44,50.46,5650.0,44.3877,44.4053,44.3877,44.4053,5650.0
2021-03-23 11:35:00,50.47,50.49,50.45,50.46,18705.0,44.4141,44.4317,44.3965,44.4053,18705.0
2021-03-23 11:40:00,50.46,50.47,50.4,50.42,9417.0,44.4053,44.4141,44.3525,44.3701,9417.0
2021-03-23 11:45:00,50.4,50.4,50.31,50.31,5197.0,44.3525,44.3525,44.2733,44.2733,5197.0
2021-03-23 11:50:00,50.3,50.31,50.26,50.28,6700.0,44.2645,44.2733,44.2293,44.2469,6700.0
2021-03-23 11:55:00,50.28,50.4,50.27,50.4,5240.0,44.2469,44.3525,44.2381,44.3525,5240.0
2021-03-23 12:00:00,50.41,50.51,50.39,50.5,17058.0,44.3613,44.4493,44.3437,44.4405,17058.0
2021-03-23 12:05:00,50.5,50.5,50.38,50.45,23019.0,44.4405,44.4405,44.3349,44.3965,23019.0
2021-03-23 12:10:00,50.45,50.51,50.45,50.51,7577.0,44.3965,44.4493,44.3965,44.4493,7577.0
2021-03-23 12:15:00,50.48,50.51,50.48,50.51,6054.0,44.4229,44.4493,44.4229,44.4493,6054.0
2021-03-23 12:20:00,50.52,50.59,50.5,50.55,28254.0,44.4581,44.5197,44.4405,44.4845,28254.0
2021-03-23 12:25:00,50.56,50.57,50.49,50.5,5270.0,44.4933,44.5021,44.4317,44.4405,5270.0
2021-03-23 12:30:00,50.49,50.5,50.36,50.36,7763.0,44.4317,44.4405,44.3173,44.3173,7763.0
2021-03-23 12:35:00,50.36,50.45,50.35,50.44,9527.0,44.3173,44.3965,44.3085,44.3877,9527.0
2021-03-23 12:40:00,50.44,50.48,50.42,50.48,4658.0,44.3877,44.4229,44.3701,44.4229,4658.0
2021-03-23 12:45:00,50.49,50.54,50.48,50.5,2830.0,44.4317,44.4757,44.4229,44.4405,2830.0
2021-03-23 12:50:00,50.49,50.52,50.47,50.51,4878.0,44.4317,44.4581,44.4141,44.4493,4878.0
2021-03-23 12:55:00,50.49,50.52,50.46,50.47,5100.0,44.4317,44.4581,44.4053,44.4141,5100.0
2021-03-23 13:00:00,50.48,50.5,50.48,50.48,5200.0,44.4229,44.4405,44.4229,44.4229,5200.0
2021-03-23 13:05:00,50.49,50.51,50.45,50.46,4373.0,44.4317,44.4493,44.3965,44.4053,4373.0
2021-03-23 13:10:00,50.47,50.5,50.44,50.5,6482.0,44.4141,44.4405,44.3877,44.4405,6482.0
2021-03-23 13:15:00,50.5,50.5,50.45,50.49,8065.0,44.4405,44.4405,44.3965,44.4317,8065.0
2021-03-23 13:20:00,50.48,50.5,50.47,50.5,4303.0,44.4229,44.4405,44.4141,44.4405,4303.0
2021-03-23 13:25:00,50.51,50.51,50.49,50.5,6413.0,44.4493,44.4493,44.4317,44.4405,6413.0
2021-03-23 13:30:00,50.51,50.51,50.44,50.44,7649.0,44.4493,44.4493,44.3877,44.3877,7649.0
2021-03-23 13:35:00,50.42,50.43,50.35,50.36,7300.0,44.3701,44.3789,44.3085,44.3173,7300.0
2021-03-23 13:40:00,50.36,50.36,50.3,50.33,4300.0,44.3173,44.3173,44.2645,44.2909,4300.0
2021-03-23 13:45:00,50.32,50.35,50.31,50.35,3403.0,44.2821,44.3085,44.2733,44.3085,3403.0
2021-03-23 13:50:00,50.35,50.36,50.26,50.33,12010.0,44.3085,44.3173,44.2293,44.2909,12010.0
2021-03-23 13:55:00,50.35,50.38,50.3,50.34,17835.0,44.3085,44.3349,44.2645,44.2997,17835.0
2021-03-23 14:00:00,50.35,50.35,50.31,50.33,8170.0,44.3085,44.3085,44.2733,44.2909,8170.0
2021-03-23 14:05:00,50.33,50.36,50.29,50.36,9323.0,44.2909,44.3173,44.2557,44.3173,9323.0
2021-03-23 14:10:00,50.37,50.38,50.37,50.37,7517.0,44.3261,44.3349,44.3261,44.3261,7517.0
2021-03-23 14:15:00,50.36,50.4,50.33,50.36,12645.0,44.3173,44.3525,44.2909,44.3173,12645.0
2021-03-23 14:20:00,50.36,50.42,50.33,50.38,11681.0,44.3173,44.3701,44.2909,44.3349,11681.0
2021-03-23 14:25:00,50.38,50.42,50.33,50.41,8639.0,44.3349,44.3701,44.2909,44.3613,8639.0
2021-03-23 14:30:00,50.41,50.47,50.41,50.41,14568.0,44.3613,44.4141,44.3613,44.3613,14568.0
2021-03-23 14:35:00,50.41,50.41,50.35,50.39,7778.0,44.3613,44.3613,44.3085,44.3437,7778.0
2021-03-23 14:40:00,50.39,50.39,50.33,50.36,10960.0,44.3437,44.3437,44.2909,44.3173,10960.0
2021-03-23 14:45:00,50.36,50.39,50.36,50.39,7190.0,44.3173,44.3437,44.3173,44.3437,7190.0
2021-03-23 14:50:00,50.39,50.39,50.33,50.33,12002.0,44.3437,44.3437,44.2909,44.2909,12002.0
2021-03-23 14:55:00,50.33,50.33,50.24,50.25,14373.0,44.2909,44.2909,44.2117,44.2205,14373.0
2021-03-23 15:00:00,50.25,50.29,50.22,50.29,11788.0,44.2205,44.2557,44.1941,44.2557,11788.0
2021-03-23 15:05:00,50.29,50.29,50.19,50.19,15600.0,44.2557,44.2557,44.1677,44.1677,15600.0
2021-03-23 15:10:00,50.19,50.21,50.1,50.13,40332.0,44.1677,44.1853,44.0885,44.1149,40332.0
2021-03-23 15:15:00,50.12,50.13,50.06,50.09,20830.0,44.1061,44.1149,44.0533,44.0797,20830.0
2021-03-23 15:20:00,50.08,50.08,50.03,50.03,10676.0,44.0709,44.0709,44.0269,44.0269,10676.0
2021-03-23 15:25:00,50.03,50.04,49.99,49.99,19280.0,44.0269,44.0357,43.9917,43.9917,19280.0
2021-03-23 15:30:00,49.98,50.04,49.94,50.01,27957.0,43.9829,44.0357,43.9477,44.0093,27957.0
2021-03-23 15:35:00,50.0,50.02,49.96,49.97,27104.0,44.0005,44.0181,43.9653,43.9741,27104.0
2021-03-23 15:40:00,49.98,50.01,49.97,50.01,29701.0,43.9829,44.0093,43.9741,44.0093,29701.0
2021-03-23 15:45:00,50.01,50.08,49.99,50.01,31656.0,44.0093,44.0709,43.9917,44.0093,31656.0
2021-03-23 15:50:00,50.0,50.04,49.91,50.02,71239.0,44.0005,44.0357,43.9213,44.0181,71239.0
2021-03-23 15:55:00,50.01,50.03,49.94,50.03,48783.0,44.0093,44.0269,43.9477,44.0269,48783.0
2021-03-24 09:30:00,49.97,50.04,49.81,49.82,25097.0,43.9741,44.0357,43.8333,43.8421,25097.0
2021-03-24 09:35:00,49.83,49.85,49.71,49.85,21287.0,43.8509,43.8685,43.7453,43.8685,21287.0
2021-03-24 09:40:00,49.85,50.04,49.84,50.0,24039.0,43.8685,44.0357,43.8597,44.0005,24039.0
2021-03-24 09:45:00,50.0,50.13,50.0,50.1,39417.0,44.0005,44.1149,44.0005,44.0885,39417.0
2021-03-24 09:50:00,50.09,50.15,50.02,50.14,10951.0,44.0797,44.1325,44.0181,44.1237,10951.0
2021-03-24 09:55:00,50.16,50.24,50.15,50.21,22462.0,44.1413,44.2117,44.1325,44.1853,22462.0
2021-03-24 10:00:00,50.2,50.27,50.16,50.19,20479.0,44.1765,44.2381,44.1413,44.1677,20479.0
2021-03-24 10:05:00,50.2,50.29,50.19,50.28,17998.0,44.1765,44.2557,44.1677,44.2469,17998.0
2021-03-24 10:10:00,50.28,50.35,50.22,50.33,16254.0,44.2469,44.3085,44.1941,44.2909,16254.0
2021-03-24 10:15:00,50.34,50.4,50.33,50.36,27161.0,44.2997,44.3525,44.2909,44.3173,27161.0
2021-03-24 10:20:00,50.35,50.44,50.35,50.44,9906.0,44.3085,44.3877,44.3085,44.3877,9906.0
2021-03-24 10:25:00,50.4,50.42,50.34,50.41,8682.0,44.3525,44.3701,44.2997,44.3613,8682.0
2021-03-24 10:30:00,50.41,50.41,50.33,50.35,15621.0,44.3613,44.3613,44.2909,44.3085,15621.0
2021-03-24 10:35:00,50.37,50.37,50.34,50.37,9533.0,44.3261,44.3261,44.2997,44.3261,9533.0
2021-03-24 10:40:00,50.37,50.38,50.34,50.36,11820.0,44.3261,44.3349,44.2997,44.3173,11820.0
2021-03-24 10:45:00,50.36,50.38,50.34,50.35,11249.0,44.3173,44.3349,44.2997,44.3085,11249.0
2021-03-24 10:50:00,50.35,50.4,50.35,50.38,5997.0,44.3085,44.3525,44.3085,44.3349,5997.0
2021-03-24 10:55:00,50.36,50.37,50.28,50.32,11121.0,44.3173,44.3261,44.2469,44.2821,11121.0
2021-03-24 11:00:00,50.31,50.36,50.26,50.26,6803.0,44.2733,44.3173,44.2293,44.2293,6803.0
2021-03-24 11:05:00,50.26,50.3,50.25,50.26,8990.0,44.2293,44.2645,44.2205,44.2293,8990.0
2021-03-24 11:10:00,50.26,50.26,50.18,50.19,9030.0,44.2293,44.2293,44.1589,44.1677,9030.0
2021-03-24 11:15:00,50.2,50.2,50.15,50.15,6484.0,44.1765,44.1765,44.1325,44.1325,6484.0
2021-03-24 11:20:00,50.14,50.17,50.11,50.11,3862.0,44.1237,44.1501,44.0973,44.0973,3862.0
2021-03-24 11:25:00,50.12,50.19,50.12,50.14,11259.0,44.1061,44.1677,44.1061,44.1237,11259.0
2021-03-24 11:30:00,50.14,50.19,50.14,50.17,8373.0,44.1237,44.1677,44.1237,44.1501,8373.0
2021-03-24 11:35:00,50.18,50.22,50.17,50.2,12814.0,44.1589,44.1941,44.1501,44.1765,12814.0
2021-03-24 11:40:00,50.19,50.2,50.13,50.15,9405.0,44.1677,44.1765,44.1149,44.1325,9405.0
2021-03-24 11:45:00,50.15,50.17,50.07,50.07,8104.0,44.1325,44.1501,44.0621,44.0621,8104.0
2021-03-24 11:50:00,50.09,50.09,50.05,50.08,6412.0,44.0797,44.0797,44.0445,44.0709,6412.0
2021-03-24 11:55:00,50.07,50.07,49.99,49.99,5514.0,44.0621,44.0621,43.9917,43.9917,5514.0
2021-03-24 12:00:00,49.99,50.03,49.99,50.02,11269.0,43.9917,44.0269,43.9917,44.0181,11269.0
2021-03-24 12:05:00,50.01,50.06,50.01,50.04,10482.0,44.0093,44.0533,44.0093,44.0357,10482.0
2021-03-24 12:10:00,50.04,50.04,49.99,49.99,8997.0,44.0357,44.0357,43.9917,43.9917,8997.0
2021-03-24 12:15:00,49.99,50.06,49.99,50.06,12899.0,43.9917,44.0533,43.9917,44.0533,12899.0
2021-03-24 12:20:00,50.05,50.07,50.05,50.05,3600.0,44.0445,44.0621,44.0445,44.0445,3600.0
2021-03-24 12:25:00,50.05,50.13,50.05,50.13,14095.0,44.0445,44.1149,44.0445,44.1149,14095.0
2021-03-24 12:30:00,50.13,50.16,50.09,50.12,9297.0,44.1149,44.1413,44.0797,44.1061,9297.0
2021-03-24 12:35:00,50.14,50.15,50.1,50.13,14153.0,44.1237,44.1325,44.0885,44.1149,14153.0
2021-03-24 12:40:00,50.13,50.17,50.12,50.16,5783.0,44.1149,44.1501,44.1061,44.1413,5783.0
2021-03-24 12:45:00,50.15,50.18,50.08,50.08,35061.0,44.1325,44.1589,44.0709,44.0709,35061.0
2021-03-24 12:50:00,50.08,50.1,50.07,50.07,17031.0,44.0709,44.0885,44.0621,44.0621,17031.0
2021-03-24 12:55:00,50.07,50.13,50.07,50.13,3481.0,44.0621,44.1149,44.0621,44.1149,3481.0
2021-03-24 13:00:00,50.12,50.12,50.02,50.04,8087.0,44.1061,44.1061,44.0181,44.0357,8087.0
2021-03-24 13:05:00,50.05,50.06,50.01,50.01,3398.0,44.0445,44.0533,44.0093,44.0093,3398.0
2021-03-24 13:10:00,50.01,50.01,49.97,49.97,7640.0,44.0093,44.0093,43.9741,43.9741,7640.0
2021-03-24 13:15:00,49.95,49.99,49.94,49.99,10689.0,43.9565,43.9917,43.9477,43.9917,10689.0
2021-03-24 13:20:00,50.0,50.04,50.0,50.03,6111.0,44.0005,44.0357,44.0005,44.0269,6111.0
2021-03-24 13:25:00,50.04,50.06,50.03,50.06,4231.0,44.0357,44.0533,44.0269,44.0533,4231.0
2021-03-24 13:30:00,50.06,50.15,50.06,50.13,10195.0,44.0533,44.1325,44.0533,44.1149,10195.0
2021-03-24 13:35:00,50.13,50.17,50.13,50.16,6111.0,44.1149,44.1501,44.1149,44.1413,6111.0
2021-03-24 13:40:00,50.17,50.17,50.06,50.06,10307.0,44.1501,44.1501,44.0533,44.0533,10307.0
2021-03-24 13:45:00,50.06,50.2,50.06,50.2,11288.0,44.0533,44.1765,44.0533,44.1765,11288.0
2021-03-24 13:50:00,50.22,50.28,50.22,50.24,16377.0,44.1941,44.2469,44.1941,44.2117,16377.0
2021-03-24 13:55:00,50.24,50.26,50.22,50.24,6578.0,44.2117,44.2293,44.1941,44.2117,6578.0
2021-03-24 14:00:00,50.24,50.24,50.17,50.17,14563.0,44.2117,44.2117,44.1501,44.1501,14563.0
2021-03-24 14:05:00,50.18,50.22,50.18,50.22,6525.0,44.1589,44.1941,44.1589,44.1941,6525.0
2021-03-24 14:10:00,50.22,50.27,50.22,50.23,7023.0,44.1941,44.2381,44.1941,44.2029,7023.0
2021-03-24 14:15:00,50.24,50.29,50.2,50.29,9605.0,44.2117,44.2557,44.1765,44.2557,9605.0
2021-03-24 14:20:00,50.29,50.31,50.25,50.26,7544.0,44.2557,44.2733,44.2205,44.2293,7544.0
2021-03-24 14:25:00,50.26,50.27,50.18,50.18,7721.0,44.2293,44.2381,44.1589,44.1589,7721.0
2021-03-24 14:30:00,50.17,50.17,50.15,50.16,6911.0,44.1501,44.1501,44.1325,44.1413,6911.0
2021-03-24 14:35:00,50.16,50.22,50.16,50.21,9590.0,44.1413,44.1941,44.1413,44.1853,9590.0
2021-03-24 14:40:00,50.22,50.24,50.17,50.17,10803.0,44.1941,44.2117,44.1501,44.1501,10803.0
2021-03-24 14:45:00,50.17,50.24,50.16,50.24,16273.0,44.1501,44.2117,44.1413,44.2117,16273.0
2021-03-24 14:50:00,50.23,50.25,50.15,50.15,16616.0,44.2029,44.2205,44.1325,44.1325,16616.0
2021-03-24 14:55:00,50.14,50.15,50.07,50.07,9880.0,44.1237,44.1325,44.0621,44.0621,9880.0
2021-03-24 15:00:00,50.06,50.09,50.04,50.07,11906.0,44.0533,44.0797,44.0357,44.0621,11906.0
2021-03-24 15:05:00,50.06,50.13,50.06,50.09,13432.0,44.0533,44.1149,44.0533,44.0797,13432.0
2021-03-24 15:10:00,50.09,50.11,50.06,50.08,11758.0,44.0797,44.0973,44.0533,44.0709,11758.0
2021-03-24 15:15:00,50.08,50.09,50.03,50.07,13956.0,44.0709,44.0797,44.0269,44.0621,13956.0
2021-03-24 15:20:00,50.05,50.05,49.95,49.96,9781.0,44.0445,44.0445,43.9565,43.9653,9781.0
2021-03-24 15:25:00,49.94,49.98,49.94,49.94,15128.0,43.9477,43.9829,43.9477,43.9477,15128.0
2021-03-24 15:30:00,49.94,49.96,49.91,49.92,17045.0,43.9477,43.9653,43.9213,43.9301,17045.0
2021-03-24 15:35:00,49.92,49.94,49.88,49.88,22029.0,43.9301,43.9477,43.8949,43.8949,22029.0
2021-03-24 15:40:00,49.88,49.91,49.86,49.87,16559.0,43.8949,43.9213,43.8773,43.8861,16559.0
2021-03-24 15:45:00,49.86,49.91,49.85,49.87,18612.0,43.8773,43.9213,43.8685,43.8861,18612.0
2021-03-24 15:50:00,49.86,49.86,49.62,49.63,96022.0,43.8773,43.8773,43.6661,43.6749,96022.0
2021-03-24 15:55:00,49.64,49.76,49.63,49.64,130753.0,43.6837,43.7893,43.6749,43.6837,130753.0
2021-03-25 09:30:00,50.55,51.14,50.45,51.09,97662.0,44.4845,45.0037,44.3965,44.9597,97662.0
2021-03-25 09:35:00,51.09,51.4,50.99,51.2,66291.0,44.9597,45.2325,44.8717,45.0565,66291.0
2021-03-25 09:40:00,51.2,51.2,51.02,51.02,38182.0,45.0565,45.0565,44.8981,44.8981,38182.0
2021-03-25 09:45:00,51.0,51.03,50.88,50.97,35476.0,44.8805,44.9069,44.7749,44.8541,35476.0
2021-03-25 09:50:00,50.93,50.93,50.73,50.89,37492.0,44.8189,44.8189,44.6429,44.7837,37492.0
2021-03-25 09:55:00,50.9,51.16,50.87,51.16,28106.0,44.7925,45.0213,44.7661,45.0213,28106.0
2021-03-25 10:00:00,51.17,51.19,51.05,51.06,22529.0,45.0301,45.0477,44.9245,44.9333,22529.0
2021-03-25 10:05:00,51.06,51.09,50.99,51.0,13175.0,44.9333,44.9597,44.8717,44.8805,13175.0
2021-03-25 10:10:00,51.03,51.03,50.93,51.02,21850.0,44.9069,44.9069,44.8189,44.8981,21850.0
2021-03-25 10:15:00,51.04,51.09,51.01,51.04,17486.0,44.9157,44.9597,44.8893,44.9157,17486.0
2021-03-25 10:20:00,51.05,51.1,50.99,51.0,23189.0,44.9245,44.9685,44.8717,44.8805,23189.0
2021-03-25 10:25:00,50.99,51.13,50.96,51.1,29705.0,44.8717,44.9949,44.8453,44.9685,29705.0
2021-03-25 10:30:00,51.09,51.09,51.01,51.03,13478.0,44.9597,44.9597,44.8893,44.9069,13478.0
2021-03-25 10:35:00,51.02,51.02,50.83,50.84,19562.0,44.8981,44.8981,44.7309,44.7397,19562.0
2021-03-25 10:40:00,50.84,50.85,50.72,50.76,16903.0,44.7397,44.7485,44.6341,44.6693,16903.0
2021-03-25 10:45:00,50.78,50.8,50.61,50.61,18448.0,44.6869,44.7045,44.5373,44.5373,18448.0
2021-03-25 10:50:00,50.58,50.6,50.54,50.55,15731.0,44.5109,44.5285,44.4757,44.4845,15731.0
2021-03-25 10:55:00,50.55,50.62,50.54,50.58,13272.0,44.4845,44.5461,44.4757,44.5109,13272.0
2021-03-25 11:00:00,50.58,50.58,50.47,50.47,13003.0,44.5109,44.5109,44.4141,44.4141,13003.0
2021-03-25 11:05:00,50.46,50.54,50.44,50.44,13576.0,44.4053,44.4757,44.3877,44.3877,13576.0
2021-03-25 11:10:00,50.44,50.51,50.42,50.43,11791.0,44.3877,44.4493,44.3701,44.3789,11791.0
2021-03-25 11:15:00,50.44,50.54,50.44,50.52,18217.0,44.3877,44.4757,44.3877,44.4581,18217.0
2021-03-25 11:20:00,50.51,50.52,50.37,50.37,10500.0,44.4493,44.4581,44.3261,44.3261,10500.0
2021-03-25 11:25:00,50.36,50.45,50.31,50.44,15458.0,44.3173,44.3965,44.2733,44.3877,15458.0
2021-03-25 11:30:00,50.44,50.46,50.42,50.45,14565.0,44.3877,44.4053,44.3701,44.3965,14565.0
2021-03-25 11:35:00,50.44,50.52,50.39,50.5,18664.0,44.3877,44.4581,44.3437,44.4405,18664.0
2021-03-25 11:40:00,50.52,50.52,50.42,50.42,23974.0,44.4581,44.4581,44.3701,44.3701,23974.0
2021-03-25 11:45:00,50.42,50.52,50.42,50.5,19326.0,44.3701,44.4581,44.3701,44.4405,19326.0
2021-03-25 11:50:00,50.5,50.58,50.44,50.46,13965.0,44.4405,44.5109,44.3877,44.4053,13965.0
2021-03-25 11:55:00,50.45,50.49,50.39,50.44,19793.0,44.3965,44.4317,44.3437,44.3877,19793.0
2021-03-25 12:00:00,50.45,50.51,50.4,50.43,17921.0,44.3965,44.4493,44.3525,44.3789,17921.0
2021-03-25 12:05:00,50.42,50.45,50.39,50.4,10165.0,44.3701,44.3965,44.3437,44.3525,10165.0
2021-03-25 12:10:00,50.4,50.44,50.35,50.37,14195.0,44.3525,44.3877,44.3085,44.3261,14195.0
2021-03-25 12:15:00,50.36,50.45,50.35,50.44,13755.0,44.3173,44.3965,44.3085,44.3877,13755.0
2021-03-25 12:20:00,50.43,50.46,50.37,50.39,16905.0,44.3789,44.4053,44.3261,44.3437,16905.0
2021-03-25 12:25:00,50.4,50.43,50.36,50.37,9100.0,44.3525,44.3789,44.3173,44.3261,9100.0
2021-03-25 12:30:00,50.38,50.39,50.36,50.37,4900.0,44.3349,44.3437,44.3173,44.3261,4900.0
2021-03-25 12:35:00,50.38,50.46,50.38,50.46,7740.0,44.3349,44.4053,44.3349,44.4053,7740.0
2021-03-25 12:40:00,50.46,50.5,50.4,50.41,12374.0,44.4053,44.4405,44.3525,44.3613,12374.0
2021-03-25 12:45:00,50.41,50.46,50.41,50.46,4643.0,44.3613,44.4053,44.3613,44.4053,4643.0
2021-03-25 12:50:00,50.45,50.48,50.44,50.47,5070.0,44.3965,44.4229,44.3877,44.4141,5070.0
2021-03-25 12:55:00,50.47,50.5,50.46,50.49,7410.0,44.4141,44.4405,44.4053,44.4317,7410.0
2021-03-25 13:00:00,50.48,50.48,50.38,50.44,13116.0,44.4229,44.4229,44.3349,44.3877,13116.0
2021-03-25 13:05:00,50.44,50.47,50.43,50.46,6235.0,44.3877,44.4141,44.3789,44.4053,6235.0
2021-03-25 13:10:00,50.48,50.51,50.43,50.5,8615.0,44.4229,44.4493,44.3789,44.4405,8615.0
2021-03-25 13:15:00,50.51,50.54,50.44,50.45,12200.0,44.4493,44.4757,44.3877,44.3965,12200.0
2021-03-25 13:20:00,50.47,50.48,50.45,50.45,7157.0,44.4141,44.4229,44.3965,44.3965,7157.0
2021-03-25 13:25:00,50.44,50.46,50.43,50.44,6249.0,44.3877,44.4053,44.3789,44.3877,6249.0
2021-03-25 13:30:00,50.45,50.48,50.41,50.41,5462.0,44.3965,44.4229,44.3613,44.3613,5462.0
2021-03-25 13:35:00,50.41,50.43,50.34,50.41,8663.0,44.3613,44.3789,44.2997,44.3613,8663.0
2021-03-25 13:40:00,50.42,50.48,50.42,50.46,8615.0,44.3701,44.4229,44.3701,44.4053,8615.0
2021-03-25 13:45:00,50.46,50.47,50.4,50.46,11187.0,44.4053,44.4141,44.3525,44.4053,11187.0
2021-03-25 13:50:00,50.45,50.49,50.42,50.42,4999.0,44.3965,44.4317,44.3701,44.3701,4999.0
2021-03-25 13:55:00,50.43,50.44,50.32,50.33,10224.0,44.3789,44.3877,44.2821,44.2909,10224.0
2021-03-25 14:00:00,50.33,50.38,50.3,50.35,7200.0,44.2909,44.3349,44.2645,44.3085,7200.0
2021-03-25 14:05:00,50.35,50.36,50.32,50.35,3477.0,44.3085,44.3173,44.2821,44.3085,3477.0
2021-03-25 14:10:00,50.35,50.4,50.34,50.4,4199.0,44.3085,44.3525,44.2997,44.3525,4199.0
2021-03-25 14:15:00,50.41,50.46,50.38,50.46,5486.0,44.3613,44.4053,44.3349,44.4053,5486.0
2021-03-25 14:20:00,50.46,50.47,50.4,50.41,6030.0,44.4053,44.4141,44.3525,44.3613,6030.0
2021-03-25 14:25:00,50.42,50.42,50.3,50.31,9087.0,44.3701,44.3701,44.2645,44.2733,9087.0
2021-03-25 14:30:00,50.32,50.36,50.32,50.35,6372.0,44.2821,44.3173,44.2821,44.3085,6372.0
2021-03-25 14:35:00,50.33,50.46,50.33,50.4,6510.0,44.2909,44.4053,44.2909,44.3525,6510.0
2021-03-25 14:40:00,50.38,50.49,50.38,50.49,6850.0,44.3349,44.4317,44.3349,44.4317,6850.0
2021-03-25 14:45:00,50.5,50.56,50.5,50.53,8278.0,44.4405,44.4933,44.4405,44.4669,8278.0
2021-03-25 14:50:00,50.54,50.68,50.54,50.66,10696.0,44.4757,44.5989,44.4757,44.5813,10696.0
2021-03-25 14:55:00,50.65,50.67,50.6,50.67,7793.0,44.5725,44.5901,44.5285,44.5901,7793.0
2021-03-25 15:00:00,50.65,50.72,50.65,50.7,14226.0,44.5725,44.6341,44.5725,44.6165,14226.0
2021-03-25 15:05:00,50.71,50.72,50.62,50.62,11222.0,44.6253,44.6341,44.5461,44.5461,11222.0
2021-03-25 15:10:00,50.62,50.63,50.57,50.57,10744.0,44.5461,44.5549,44.5021,44.5021,10744.0
2021-03-25 15:15:00,50.58,50.58,50.55,50.55,10285.0,44.5109,44.5109,44.4845,44.4845,10285.0
2021-03-25 15:20:00,50.53,50.56,50.5,50.53,15795.0,44.4669,44.4933,44.4405,44.4669,15795.0
2021-03-25 15:25:00,50.53,50.56,50.53,50.53,6747.0,44.4669,44.4933,44.4669,44.4669,6747.0
2021-03-25 15:30:00,50.54,50.61,50.53,50.6,22634.0,44.4757,44.5373,44.4669,44.5285,22634.0
2021-03-25 15:35:00,50.59,50.62,50.55,50.62,12028.0,44.5197,44.5461,44.4845,44.5461,12028.0
2021-03-25 15:40:00,50.63,50.65,50.6,50.6,16480.0,44.5549,44.5725,44.5285,44.5285,16480.0
2021-03-25 15:45:00,50.61,50.62,50.58,50.6,12877.0,44.5373,44.5461,44.5109,44.5285,12877.0
2021-03-25 15:50:00,50.61,50.7,50.59,50.59,59049.0,44.5373,44.6165,44.5197,44.5197,59049.0
2021-03-25 15:55:00,50.59,50.61,50.51,50.51,67710.0,44.5197,44.5373,44.4493,44.4493,67710.0
2021-03-26 09:30:00,50.61,50.97,50.57,50.78,25475.0,44.5373,44.8541,44.5021,44.6869,25475.0
2021-03-26 09:35:00,50.78,50.91,50.78,50.89,10422.0,44.6869,44.8013,44.6869,44.7837,10422.0
2021-03-26 09:40:00,50.9,50.97,50.84,50.97,14437.0,44.7925,44.8541,44.7397,44.8541,14437.0
2021-03-26 09:45:00,50.97,51.12,50.93,51.1,30125.0,44.8541,44.9861,44.8189,44.9685,30125.0
2021-03-26 09:50:00,51.08,51.16,51.04,51.15,21255.0,44.9509,45.0213,44.9157,45.0125,21255.0
2021-03-26 09:55:00,51.15,51.22,51.15,51.17,18834.0,45.0125,45.0741,45.0125,45.0301,18834.0
2021-03-26 10:00:00,51.17,51.24,51.15,51.24,16926.0,45.0301,45.0917,45.0125,45.0917,16926.0
2021-03-26 10:05:00,51.25,51.32,51.25,51.32,20499.0,45.1005,45.1621,45.1005,45.1621,20499.0
2021-03-26 10:10:00,51.31,51.37,51.29,51.37,18281.0,45.1533,45.2061,45.1357,45.2061,18281.0
2021-03-26 10:15:00,51.37,51.4,51.35,51.39,14574.0,45.2061,45.2325,45.1885,45.2237,14574.0
2021-03-26 10:20:00,51.4,51.46,51.38,51.43,25766.0,45.2325,45.2854,45.2149,45.259,25766.0
2021-03-26 10:25:00,51.44,51.47,51.42,51.43,12672.0,45.2678,45.2942,45.2502,45.259,12672.0
2021-03-26 10:30:00,51.44,51.48,51.44,51.44,15095.0,45.2678,45.303,45.2678,45.2678,15095.0
2021-03-26 10:35:00,51.43,51.44,51.35,51.37,9779.0,45.259,45.2678,45.1885,45.2061,9779.0
2021-03-26 10:40:00,51.37,51.37,51.28,51.28,10948.0,45.2061,45.2061,45.1269,45.1269,10948.0
2021-03-26 10:45:00,51.27,51.33,51.26,51.31,16108.0,45.1181,45.1709,45.1093,45.1533,16108.0
2021-03-26 10:50:00,51.31,51.31,51.22,51.29,26185.0,45.1533,45.1533,45.0741,45.1357,26185.0
2021-03-26 10:55:00,51.29,51.29,51.2,51.23,12027.0,45.1357,45.1357,45.0565,45.0829,12027.0
2021-03-26 11:00:00,51.23,51.29,51.2,51.29,14537.0,45.0829,45.1357,45.0565,45.1357,14537.0
2021-03-26 11:05:00,51.29,51.3,51.24,51.25,14655.0,45.1357,45.1445,45.0917,45.1005,14655.0
2021-03-26 11:10:00,51.26,51.26,51.12,51.18,28159.0,45.1093,45.1093,44.9861,45.0389,28159.0
2021-03-26 11:15:00,51.19,51.24,51.17,51.21,10343.0,45.0477,45.0917,45.0301,45.0653,10343.0
2021-03-26 11:20:00,51.22,51.23,51.13,51.18,12592.0,45.0741,45.0829,44.9949,45.0389,12592.0
2021-03-26 11:25:00,51.19,51.26,51.19,51.23,19420.0,45.0477,45.1093,45.0477,45.0829,19420.0
2021-03-26 11:30:00,51.23,51.25,51.12,51.2,24669.0,45.0829,45.1005,44.9861,45.0565,24669.0
2021-03-26 11:35:00,51.21,51.31,51.2,51.31,8939.0,45.0653,45.1533,45.0565,45.1533,8939.0
2021-03-26 11:40:00,51.32,51.34,51.26,51.31,19242.0,45.1621,45.1797,45.1093,45.1533,19242.0
2021-03-26 11:45:00,51.31,51.44,51.31,51.44,15914.0,45.1533,45.2678,45.1533,45.2678,15914.0
2021-03-26 11:50:00,51.43,51.48,51.43,51.43,12277.0,45.259,45.303,45.259,45.259,12277.0
2021-03-26 11:55:00,51.44,51.48,51.42,51.47,22218.0,45.2678,45.303,45.2502,45.2942,22218.0
2021-03-26 12:00:00,51.49,51.49,51.45,51.49,15091.0,45.3118,45.3118,45.2766,45.3118,15091.0
2021-03-26 12:05:00,51.49,51.6,51.47,51.59,58446.0,45.3118,45.4086,45.2942,45.3998,58446.0
2021-03-26 12:10:00,51.6,51.72,51.6,51.71,19610.0,45.4086,45.5142,45.4086,45.5054,19610.0
2021-03-26 12:15:00,51.71,51.72,51.67,51.71,18599.0,45.5054,45.5142,45.4702,45.5054,18599.0
2021-03-26 12:20:00,51.72,51.74,51.68,51.72,15575.0,45.5142,45.5318,45.479,45.5142,15575.0
2021-03-26 12:25:00,51.72,51.79,51.69,51.79,11202.0,45.5142,45.5758,45.4878,45.5758,11202.0
2021-03-26 12:30:00,51.8,51.81,51.74,51.78,15939.0,45.5846,45.5934,45.5318,45.567,15939.0
2021-03-26 12:35:00,51.79,51.83,51.74,51.8,8554.0,45.5758,45.611,45.5318,45.5846,8554.0
2021-03-26 12:40:00,51.8,51.88,51.79,51.87,7630.0,45.5846,45.655,45.5758,45.6462,7630.0
2021-03-26 12:45:00,51.87,51.91,51.82,51.9,10199.0,45.6462,45.6814,45.6022,45.6726,10199.0
2021-03-26 12:50:00,51.89,51.89,51.85,51.87,6898.0,45.6638,45.6638,45.6286,45.6462,6898.0
2021-03-26 12:55:00,51.87,51.9,51.82,51.84,11716.0,45.6462,45.6726,45.6022,45.6198,11716.0
2021-03-26 13:00:00,51.84,51.85,51.83,51.84,8601.0,45.6198,45.6286,45.611,45.6198,8601.0
2021-03-26 13:05:00,51.83,51.91,51.81,51.88,15735.0,45.611,45.6814,45.5934,45.655,15735.0
2021-03-26 13:10:00,51.87,51.88,51.82,51.84,10572.0,45.6462,45.655,45.6022,45.6198,10572.0
2021-03-26 13:15:00,51.83,51.83,51.79,51.81,7720.0,45.611,45.611,45.5758,45.5934,7720.0
2021-03-26 13:20:00,51.81,51.88,51.8,51.88,7123.0,45.5934,45.655,45.5846,45.655,7123.0
2021-03-26 13:25:00,51.88,51.9,51.87,51.88,5485.0,45.655,45.6726,45.6462,45.655,5485.0
2021-03-26 13:30:00,51.88,51.93,51.86,51.86,11210.0,45.655,45.699,45.6374,45.6374,11210.0
2021-03-26 13:35:00,51.85,51.89,51.84,51.84,9437.0,45.6286,45.6638,45.6198,45.6198,9437.0
2021-03-26 13:40:00,51.85,51.85,51.79,51.79,13001.0,45.6286,45.6286,45.5758,45.5758,13001.0
2021-03-26 13:45:00,51.79,51.83,51.74,51.74,28140.0,45.5758,45.611,45.5318,45.5318,28140.0
2021-03-26 13:50:00,51.73,51.87,51.73,51.86,11402.0,45.523,45.6462,45.523,45.6374,11402.0
2021-03-26 13:55:00,51.85,51.9,51.83,51.9,8618.0,45.6286,45.6726,45.611,45.6726,8618.0
2021-03-26 14:00:00,51.91,51.93,51.86,51.89,16893.0,45.6814,45.699,45.6374,45.6638,16893.0
2021-03-26 14:05:00,51.9,51.92,51.84,51.85,11736.0,45.6726,45.6902,45.6198,45.6286,11736.0
2021-03-26 14:10:00,51.84,51.84,51.75,51.76,17115.0,45.6198,45.6198,45.5406,45.5494,17115.0
2021-03-26 14:15:00,51.76,51.81,51.67,51.81,21830.0,45.5494,45.5934,45.4702,45.5934,21830.0
2021-03-26 14:20:00,51.8,51.91,51.79,51.9,14105.0,45.5846,45.6814,45.5758,45.6726,14105.0
2021-03-26 14:25:00,51.89,51.96,51.89,51.94,18398.0,45.6638,45.7254,45.6638,45.7078,18398.0
2021-03-26 14:30:00,51.95,51.95,51.87,51.94,14116.0,45.7166,45.7166,45.6462,45.7078,14116.0
2021-03-26 14:35:00,51.94,51.95,51.89,51.93,9244.0,45.7078,45.7166,45.6638,45.699,9244.0
2021-03-26 14:40:00,51.91,51.94,51.9,51.91,8150.0,45.6814,45.7078,45.6726,45.6814,8150.0
2021-03-26 14:45:00,51.92,51.93,51.79,51.79,22440.0,45.6902,45.699,45.5758,45.5758,22440.0
2021-03-26 14:50:00,51.78,51.97,51.77,51.97,19176.0,45.567,45.7342,45.5582,45.7342,19176.0
2021-03-26 14:55:00,51.97,52.08,51.96,52.08,55585.0,45.7342,45.831,45.7254,45.831,55585.0
2021-03-26 15:00:00,52.07,52.1,52.05,52.05,20951.0,45.8222,45.8486,45.8046,45.8046,20951.0
2021-03-26 15:05:00,52.04,52.05,51.95,51.95,22299.0,45.7958,45.8046,45.7166,45.7166,22299.0
2021-03-26 15:10:00,51.96,52.02,51.9,52.0,26568.0,45.7254,45.7782,45.6726,45.7606,26568.0
2021-03-26 15:15:00,52.0,52.05,51.99,52.0,34160.0,45.7606,45.8046,45.7518,45.7606,34160.0
2021-03-26 15:20:00,51.99,52.01,51.95,51.99,25500.0,45.7518,45.7694,45.7166,45.7518,25500.0
2021-03-26 15:25:00,52.0,52.08,51.97,52.06,22276.0,45.7606,45.831,45.7342,45.8134,22276.0
2021-03-26 15:30:00,52.07,52.19,52.07,52.14,25811.0,45.8222,45.9278,45.8222,45.8838,25811.0
2021-03-26 15:35:00,52.14,52.17,52.11,52.15,17921.0,45.8838,45.9102,45.8574,45.8926,17921.0
2021-03-26 15:40:00,52.15,52.18,52.12,52.13,23092.0,45.8926,45.919,45.8662,45.875,23092.0
2021-03-26 15:45:00,52.13,52.2,52.09,52.2,25074.0,45.875,45.9366,45.8398,45.9366,25074.0
2021-03-26 15:50:00,52.2,52.39,52.13,52.36,132351.0,45.9366,46.1038,45.875,46.0774,132351.0
2021-03-26 15:55:00,52.36,52.64,52.35,52.56,153325.0,46.0774,46.3238,46.0686,46.2534,153325.0
2021-03-29 09:30:00,52.43,52.54,52.35,52.38,70653.0,46.139,46.2358,46.0686,46.095,70653.0
2021-03-29 09:35:00,52.38,52.84,52.38,52.75,57795.0,46.095,46.4998,46.095,46.4206,57795.0
2021-03-29 09:40:00,52.75,52.83,52.72,52.8,41671.0,46.4206,46.491,46.3942,46.4646,41671.0
2021-03-29 09:45:00,52.81,52.92,52.79,52.82,38654.0,46.4734,46.5702,46.4558,46.4822,38654.0
2021-03-29 09:50:00,52.81,52.93,52.75,52.89,33142.0,46.4734,46.579,46.4206,46.5438,33142.0
2021-03-29 09:55:00,52.89,52.9,52.72,52.72,28119.0,46.5438,46.5526,46.3942,46.3942,28119.0
2021-03-29 10:00:00,52.73,52.74,52.61,52.64,30632.0,46.403,46.4118,46.2974,46.3238,30632.0
2021-03-29 10:05:00,52.64,52.71,52.54,52.61,33144.0,46.3238,46.3854,46.2358,46.2974,33144.0
2021-03-29 10:10:00,52.61,52.65,52.55,52.57,21552.0,46.2974,46.3326,46.2446,46.2622,21552.0
2021-03-29 10:15:00,52.56,52.56,52.43,52.46,13081.0,46.2534,46.2534,46.139,46.1654,13081.0
2021-03-29 10:20:00,52.45,52.49,52.38,52.44,18131.0,46.1566,46.1918,46.095,46.1478,18131.0
2021-03-29 10:25:00,52.44,52.47,52.39,52.41,22008.0,46.1478,46.1742,46.1038,46.1214,22008.0
2021-03-29 10:30:00,52.4,52.47,52.4,52.42,14691.0,46.1126,46.1742,46.1126,46.1302,14691.0
2021-03-29 10:35:00,52.4,52.49,52.36,52.46,20610.0,46.1126,46.1918,46.0774,46.1654,20610.0
2021-03-29 10:40:00,52.45,52.45,52.32,52.35,16041.0,46.1566,46.1566,46.0422,46.0686,16041.0
2021-03-29 10:45:00,52.36,52.37,52.33,52.35,13037.0,46.0774,46.0862,46.051,46.0686,13037.0
2021-03-29 10:50:00,52.32,52.42,52.32,52.41,14108.0,46.0422,46.1302,46.0422,46.1214,14108.0
2021-03-29 10:55:00,52.4,52.42,52.28,52.33,11454.0,46.1126,46.1302,46.007,46.051,11454.0
2021-03-29 11:00:00,52.32,52.44,52.32,52.42,27295.0,46.0422,46.1478,46.0422,46.1302,27295.0
2021-03-29 11:05:00,52.41,52.48,52.39,52.41,12380.0,46.1214,46.183,46.1038,46.1214,12380.0
2021-03-29 11:10:00,52.42,52.46,52.29,52.35,14321.0,46.1302,46.1654,46.0158,46.0686,14321.0
2021-03-29 11:15:00,52.35,52.44,52.33,52.43,11950.0,46.0686,46.1478,46.051,46.139,11950.0
2021-03-29 11:20:00,52.45,52.46,52.4,52.45,10198.0,46.1566,46.1654,46.1126,46.1566,10198.0
2021-03-29 11:25:00,52.47,52.54,52.44,52.48,17711.0,46.1742,46.2358,46.1478,46.183,17711.0
2021-03-29 11:30:00,52.47,52.51,52.45,52.48,13864.0,46.1742,46.2094,46.1566,46.183,13864.0
2021-03-29 11:35:00,52.49,52.49,52.44,52.45,8066.0,46.1918,46.1918,46.1478,46.1566,8066.0
2021-03-29 11:40:00,52.45,52.49,52.43,52.49,6545.0,46.1566,46.1918,46.139,46.1918,6545.0
2021-03-29 11:45:00,52.49,52.57,52.45,52.56,13558.0,46.1918,46.2622,46.1566,46.2534,13558.0
2021-03-29 11:50:00,52.56,52.69,52.54,52.69,14331.0,46.2534,46.3678,46.2358,46.3678,14331.0
2021-03-29 11:55:00,52.7,52.74,52.68,52.7,7850.0,46.3766,46.4118,46.359,46.3766,7850.0
2021-03-29 12:00:00,52.7,52.72,52.65,52.65,6169.0,46.3766,46.3942,46.3326,46.3326,6169.0
2021-03-29 12:05:00,52.64,52.64,52.54,52.54,31907.0,46.3238,46.3238,46.2358,46.2358,31907.0
2021-03-29 12:10:00,52.57,52.58,52.49,52.53,25893.0,46.2622,46.271,46.1918,46.227,25893.0
2021-03-29 12:15:00,52.53,52.53,52.48,52.5,6387.0,46.227,46.227,46.183,46.2006,6387.0
2021-03-29 12:20:00,52.5,52.51,52.45,52.48,11612.0,46.2006,46.2094,46.1566,46.183,11612.0
2021-03-29 12:25:00,52.49,52.57,52.47,52.57,7600.0,46.1918,46.2622,46.1742,46.2622,7600.0
2021-03-29 12:30:00,52.57,52.61,52.55,52.6,6467.0,46.2622,46.2974,46.2446,46.2886,6467.0
2021-03-29 12:35:00,52.6,52.61,52.56,52.58,5999.0,46.2886,46.2974,46.2534,46.271,5999.0
2021-03-29 12:40:00,52.58,52.69,52.58,52.65,7752.0,46.271,46.3678,46.271,46.3326,7752.0
2021-03-29 12:45:00,52.64,52.65,52.59,52.62,9863.0,46.3238,46.3326,46.2798,46.3062,9863.0
2021-03-29 12:50:00,52.62,52.7,52.6,52.7,11886.0,46.3062,46.3766,46.2886,46.3766,11886.0
2021-03-29 12:55:00,52.7,52.71,52.69,52.71,4833.0,46.3766,46.3854,46.3678,46.3854,4833.0
2021-03-29 13:00:00,52.71,52.8,52.71,52.76,9856.0,46.3854,46.4646,46.3854,46.4294,9856.0
2021-03-29 13:05:00,52.76,52.79,52.69,52.73,14694.0,46.4294,46.4558,46.3678,46.403,14694.0
2021-03-29 13:10:00,52.75,52.79,52.72,52.75,8135.0,46.4206,46.4558,46.3942,46.4206,8135.0
2021-03-29 13:15:00,52.76,52.77,52.71,52.71,5057.0,46.4294,46.4382,46.3854,46.3854,5057.0
2021-03-29 13:20:00,52.71,52.71,52.68,52.68,4164.0,46.3854,46.3854,46.359,46.359,4164.0
2021-03-29 13:25:00,52.69,52.69,52.62,52.63,7411.0,46.3678,46.3678,46.3062,46.315,7411.0
2021-03-29 13:30:00,52.63,52.78,52.6,52.78,9002.0,46.315,46.447,46.2886,46.447,9002.0
2021-03-29 13:35:00,52.78,52.78,52.7,52.7,6900.0,46.447,46.447,46.3766,46.3766,6900.0
2021-03-29 13:40:00,52.68,52.69,52.66,52.68,4300.0,46.359,46.3678,46.3414,46.359,4300.0
2021-03-29 13:45:00,52.67,52.72,52.65,52.7,8917.0,46.3502,46.3942,46.3326,46.3766,8917.0
2021-03-29 13:50:00,52.69,52.71,52.65,52.65,4223.0,46.3678,46.3854,46.3326,46.3326,4223.0
2021-03-29 13:55:00,52.64,52.65,52.6,52.62,13325.0,46.3238,46.3326,46.2886,46.3062,13325.0
2021-03-29 14:00:00,52.63,52.63,52.58,52.6,9409.0,46.315,46.315,46.271,46.2886,9409.0
2021-03-29 14:05:00,52.61,52.62,52.53,52.57,6851.0,46.2974,46.3062,46.227,46.2622,6851.0
2021-03-29 14:10:00,52.55,52.58,52.49,52.57,6518.0,46.2446,46.271,46.1918,46.2622,6518.0
2021-03-29 14:15:00,52.56,52.56,52.47,52.47,5590.0,46.2534,46.2534,46.1742,46.1742,5590.0
2021-03-29 14:20:00,52.47,52.49,52.44,52.48,8449.0,46.1742,46.1918,46.1478,46.183,8449.0
2021-03-29 14:25:00,52.48,52.48,52.43,52.44,5965.0,46.183,46.183,46.139,46.1478,5965.0
2021-03-29 14:30:00,52.43,52.43,52.36,52.38,5797.0,46.139,46.139,46.0774,46.095,5797.0
2021-03-29 14:35:00,52.38,52.42,52.33,52.34,9232.0,46.095,46.1302,46.051,46.0598,9232.0
2021-03-29 14:40:00,52.33,52.39,52.33,52.36,8650.0,46.051,46.1038,46.051,46.0774,8650.0
2021-03-29 14:45:00,52.35,52.44,52.34,52.4,11328.0,46.0686,46.1478,46.0598,46.1126,11328.0
2021-03-29 14:50:00,52.39,52.44,52.33,52.44,8557.0,46.1038,46.1478,46.051,46.1478,8557.0
2021-03-29 14:55:00,52.43,52.43,52.37,52.41,10107.0,46.139,46.139,46.0862,46.1214,10107.0
2021-03-29 15:00:00,52.43,52.54,52.43,52.51,27500.0,46.139,46.2358,46.139,46.2094,27500.0
2021-03-29 15:05:00,52.5,52.5,52.4,52.41,16045.0,46.2006,46.2006,46.1126,46.1214,16045.0
2021-03-29 15:10:00,52.41,52.47,52.38,52.47,5366.0,46.1214,46.1742,46.095,46.1742,5366.0
2021-03-29 15:15:00,52.49,52.51,52.48,52.49,11310.0,46.1918,46.2094,46.183,46.1918,11310.0
2021-03-29 15:20:00,52.49,52.51,52.47,52.5,17398.0,46.1918,46.2094,46.1742,46.2006,17398.0
2021-03-29 15:25:00,52.51,52.53,52.49,52.53,9949.0,46.2094,46.227,46.1918,46.227,9949.0
2021-03-29 15:30:00,52.53,52.53,52.49,52.53,22870.0,46.227,46.227,46.1918,46.227,22870.0
2021-03-29 15:35:00,52.53,52.62,52.53,52.62,17464.0,46.227,46.3062,46.227,46.3062,17464.0
2021-03-29 15:40:00,52.62,52.62,52.54,52.55,32238.0,46.3062,46.3062,46.2358,46.2446,32238.0
2021-03-29 15:45:00,52.55,52.61,52.54,52.55,27261.0,46.2446,46.2974,46.2358,46.2446,27261.0
2021-03-29 15:50:00,52.52,52.58,52.48,52.51,90611.0,46.2182,46.271,46.183,46.2094,90611.0
2021-03-29 15:55:00,52.52,52.6,52.46,52.55,78782.0,46.2182,46.2886,46.1654,46.2446,78782.0
2021-03-30 09:30:00,52.24,52.29,52.07,52.16,35830.0,45.9718,46.0158,45.8222,45.9014,35830.0
2021-03-30 09:35:00,52.17,52.17,51.9,51.9,24976.0,45.9102,45.9102,45.6726,45.6726,24976.0
2021-03-30 09:40:00,51.84,51.96,51.79,51.96,21240.0,45.6198,45.7254,45.5758,45.7254,21240.0
2021-03-30 09:45:00,51.94,51.94,51.63,51.63,28148.0,45.7078,45.7078,45.435,45.435,28148.0
2021-03-30 09:50:00,51.62,51.68,51.55,51.63,35663.0,45.4262,45.479,45.3646,45.435,35663.0
2021-03-30 09:55:00,51.61,51.63,51.46,51.62,42442.0,45.4174,45.435,45.2854,45.4262,42442.0
2021-03-30 10:00:00,51.6,51.61,51.54,51.55,23735.0,45.4086,45.4174,45.3558,45.3646,23735.0
2021-03-30 10:05:00,51.6,51.63,51.53,51.59,18059.0,45.4086,45.435,45.347,45.3998,18059.0
2021-03-30 10:10:00,51.58,51.66,51.53,51.65,9177.0,45.391,45.4614,45.347,45.4526,9177.0
2021-03-30 10:15:00,51.65,51.68,51.52,51.52,16314.0,45.4526,45.479,45.3382,45.3382,16314.0
2021-03-30 10:20:00,51.54,51.72,51.52,51.72,26122.0,45.3558,45.5142,45.3382,45.5142,26122.0
2021-03-30 10:25:00,51.72,51.87,51.72,51.87,29681.0,45.5142,45.6462,45.5142,45.6462,29681.0
2021-03-30 10:30:00,51.86,51.86,51.76,51.78,46001.0,45.6374,45.6374,45.5494,45.567,46001.0
2021-03-30 10:35:00,51.78,51.78,51.62,51.63,56086.0,45.567,45.567,45.4262,45.435,56086.0
2021-03-30 10:40:00,51.62,51.63,51.58,51.6,19561.0,45.4262,45.435,45.391,45.4086,19561.0
2021-03-30 10:45:00,51.63,51.63,51.55,51.58,9287.0,45.435,45.435,45.3646,45.391,9287.0
2021-03-30 10:50:00,51.59,51.59,51.48,51.51,14608.0,45.3998,45.3998,45.303,45.3294,14608.0
2021-03-30 10:55:00,51.51,51.51,51.44,51.47,10240.0,45.3294,45.3294,45.2678,45.2942,10240.0
2021-03-30 11:00:00,51.45,51.46,51.37,51.4,15557.0,45.2766,45.2854,45.2061,45.2325,15557.0
2021-03-30 11:05:00,51.39,51.39,51.25,51.25,15178.0,45.2237,45.2237,45.1005,45.1005,15178.0
2021-03-30 11:10:00,51.26,51.28,51.18,51.24,18131.0,45.1093,45.1269,45.0389,45.0917,18131.0
2021-03-30 11:15:00,51.24,51.29,51.22,51.22,10742.0,45.0917,45.1357,45.0741,45.0741,10742.0
2021-03-30 11:20:00,51.23,51.27,51.23,51.25,11826.0,45.0829,45.1181,45.0829,45.1005,11826.0
2021-03-30 11:25:00,51.26,51.33,51.25,51.33,7878.0,45.1093,45.1709,45.1005,45.1709,7878.0
2021-03-30 11:30:00,51.32,51.36,51.28,51.34,8326.0,45.1621,45.1973,45.1269,45.1797,8326.0
2021-03-30 11:35:00,51.34,51.34,51.26,51.28,7867.0,45.1797,45.1797,45.1093,45.1269,7867.0
2021-03-30 11:40:00,51.27,51.3,51.22,51.3,10772.0,45.1181,45.1445,45.0741,45.1445,10772.0
2021-03-30 11:45:00,51.3,51.35,51.27,51.33,9394.0,45.1445,45.1885,45.1181,45.1709,9394.0
2021-03-30 11:50:00,51.33,51.33,51.29,51.31,11175.0,45.1709,45.1709,45.1357,45.1533,11175.0
2021-03-30 11:55:00,51.3,51.36,51.28,51.36,6528.0,45.1445,45.1973,45.1269,45.1973,6528.0
2021-03-30 12:00:00,51.37,51.42,51.36,51.42,11101.0,45.2061,45.2502,45.1973,45.2502,11101.0
2021-03-30 12:05:00,51.42,51.43,51.4,51.41,6727.0,45.2502,45.259,45.2325,45.2414,6727.0
2021-03-30 12:10:00,51.41,51.42,51.36,51.39,7018.0,45.2414,45.2502,45.1973,45.2237,7018.0
2021-03-30 12:15:00,51.4,51.4,51.36,51.36,6663.0,45.2325,45.2325,45.1973,45.1973,6663.0
2021-03-30 12:20:00,51.36,51.44,51.34,51.44,5503.0,45.1973,45.2678,45.1797,45.2678,5503.0
2021-03-30 12:25:00,51.44,51.55,51.44,51.55,7508.0,45.2678,45.3646,45.2678,45.3646,7508.0
2021-03-30 12:30:00,51.56,51.6,51.53,51.57,12512.0,45.3734,45.4086,45.347,45.3822,12512.0
2021-03-30 12:35:00,51.58,51.58,51.55,51.55,5374.0,45.391,45.391,45.3646,45.3646,5374.0
2021-03-30 12:40:00,51.53,51.53,51.47,51.49,6538.0,45.347,45.347,45.2942,45.3118,6538.0
2021-03-30 12:45:00,51.49,51.55,51.46,51.55,12142.0,45.3118,45.3646,45.2854,45.3646,12142.0
2021-03-30 12:50:00,51.55,51.56,51.51,51.55,11084.0,45.3646,45.3734,45.3294,45.3646,11084.0
2021-03-30 12:55:00,51.57,51.57,51.5,51.55,11544.0,45.3822,45.3822,45.3206,45.3646,11544.0
2021-03-30 13:00:00,51.55,51.55,51.49,51.52,5583.0,45.3646,45.3646,45.3118,45.3382,5583.0
2021-03-30 13:05:00,51.52,51.62,51.52,51.62,8941.0,45.3382,45.4262,45.3382,45.4262,8941.0
2021-03-30 13:10:00,51.65,51.71,51.65,51.71,8707.0,45.4526,45.5054,45.4526,45.5054,8707.0
2021-03-30 13:15:00,51.72,51.78,51.72,51.77,14621.0,45.5142,45.567,45.5142,45.5582,14621.0
2021-03-30 13:20:00,51.76,51.79,51.75,51.78,4800.0,45.5494,45.5758,45.5406,45.567,4800.0
2021-03-30 13:25:00,51.8,51.81,51.79,51.79,9511.0,45.5846,45.5934,45.5758,45.5758,9511.0
2021-03-30 13:30:00,51.79,51.81,51.74,51.79,11611.0,45.5758,45.5934,45.5318,45.5758,11611.0
2021-03-30 13:35:00,51.79,51.88,51.79,51.88,24154.0,45.5758,45.655,45.5758,45.655,24154.0
2021-03-30 13:40:00,51.9,51.9,51.82,51.82,5895.0,45.6726,45.6726,45.6022,45.6022,5895.0
2021-03-30 13:45:00,51.81,51.83,51.74,51.74,6300.0,45.5934,45.611,45.5318,45.5318,6300.0
2021-03-30 13:50:00,51.74,51.75,51.71,51.74,8816.0,45.5318,45.5406,45.5054,45.5318,8816.0
2021-03-30 13:55:00,51.74,51.74,51.71,51.72,4678.0,45.5318,45.5318,45.5054,45.5142,4678.0
2021-03-30 14:00:00,51.71,51.71,51.67,51.69,4086.0,45.5054,45.5054,45.4702,45.4878,4086.0
2021-03-30 14:05:00,51.69,51.75,51.68,51.73,7246.0,45.4878,45.5406,45.479,45.523,7246.0
2021-03-30 14:10:00,51.73,51.75,51.72,51.75,5768.0,45.523,45.5406,45.5142,45.5406,5768.0
2021-03-30 14:15:00,51.75,51.82,51.74,51.81,11164.0,45.5406,45.6022,45.5318,45.5934,11164.0
2021-03-30 14:20:00,51.81,51.82,51.76,51.82,6671.0,45.5934,45.6022,45.5494,45.6022,6671.0
2021-03-30 14:25:00,51.83,51.85,51.81,51.85,5994.0,45.611,45.6286,45.5934,45.6286,5994.0
2021-03-30 14:30:00,51.85,51.92,51.85,51.92,11086.0,45.6286,45.6902,45.6286,45.6902,11086.0
2021-03-30 14:35:00,51.91,51.91,51.88,51.9,11244.0,45.6814,45.6814,45.655,45.6726,11244.0
2021-03-30 14:40:00,51.9,51.92,51.89,51.89,8657.0,45.6726,45.6902,45.6638,45.6638,8657.0
2021-03-30 14:45:00,51.9,51.94,51.89,51.93,7528.0,45.6726,45.7078,45.6638,45.699,7528.0
2021-03-30 14:50:00,51.94,51.95,51.92,51.94,9265.0,45.7078,45.7166,45.6902,45.7078,9265.0
2021-03-30 14:55:00,51.93,51.99,51.89,51.99,18091.0,45.699,45.7518,45.6638,45.7518,18091.0
2021-03-30 15:00:00,51.98,52.01,51.97,52.0,22404.0,45.743,45.7694,45.7342,45.7606,22404.0
2021-03-30 15:05:00,52.0,52.02,52.0,52.01,5870.0,45.7606,45.7782,45.7606,45.7694,5870.0
2021-03-30 15:10:00,52.01,52.01,51.91,51.91,25585.0,45.7694,45.7694,45.6814,45.6814,25585.0
2021-03-30 15:15:00,51.91,51.92,51.87,51.88,12315.0,45.6814,45.6902,45.6462,45.655,12315.0
2021-03-30 15:20:00,51.88,51.9,51.85,51.86,10316.0,45.655,45.6726,45.6286,45.6374,10316.0
2021-03-30 15:25:00,51.86,51.86,51.82,51.83,14804.0,45.6374,45.6374,45.6022,45.611,14804.0
2021-03-30 15:30:00,51.84,51.86,51.81,51.81,26119.0,45.6198,45.6374,45.5934,45.5934,26119.0
2021-03-30 15:35:00,51.81,51.85,51.79,51.79,21320.0,45.5934,45.6286,45.5758,45.5758,21320.0
2021-03-30 15:40:00,51.8,51.83,51.79,51.79,27566.0,45.5846,45.611,45.5758,45.5758,27566.0
2021-03-30 15:45:00,51.79,51.79,51.67,51.67,14592.0,45.5758,45.5758,45.4702,45.4702,14592.0
2021-03-30 15:50:00,51.66,51.74,51.63,51.68,69226.0,45.4614,45.5318,45.435,45.479,69226.0
2021-03-30 15:55:00,51.68,51.8,51.64,51.8,69179.0,45.479,45.5846,45.4438,45.5846,69179.0
2021-03-31 09:30:00,51.8,51.96,51.76,51.88,20980.0,45.5846,45.7254,45.5494,45.655,20980.0
2021-03-31 09:35:00,51.87,52.02,51.86,51.86,23803.0,45.6462,45.7782,45.6374,45.6374,23803.0
2021-03-31 09:40:00,51.89,51.9,51.82,51.85,14784.0,45.6638,45.6726,45.6022,45.6286,14784.0
2021-03-31 09:45:00,51.86,51.87,51.77,51.77,12296.0,45.6374,45.6462,45.5582,45.5582,12296.0
2021-03-31 09:50:00,51.77,51.82,51.72,51.82,14805.0,45.5582,45.6022,45.5142,45.6022,14805.0
2021-03-31 09:55:00,51.83,51.84,51.67,51.7,13758.0,45.611,45.6198,45.4702,45.4966,13758.0
2021-03-31 10:00:00,51.71,51.77,51.67,51.7,15911.0,45.5054,45.5582,45.4702,45.4966,15911.0
2021-03-31 10:05:00,51.7,51.74,51.67,51.71,10284.0,45.4966,45.5318,45.4702,45.5054,10284.0
2021-03-31 10:10:00,51.74,51.74,51.6,51.6,9182.0,45.5318,45.5318,45.4086,45.4086,9182.0
2021-03-31 10:15:00,51.61,51.69,51.61,51.67,5747.0,45.4174,45.4878,45.4174,45.4702,5747.0
2021-03-31 10:20:00,51.66,51.73,51.65,51.72,11328.0,45.4614,45.523,45.4526,45.5142,11328.0
2021-03-31 10:25:00,51.68,51.68,51.62,51.63,6434.0,45.479,45.479,45.4262,45.435,6434.0
2021-03-31 10:30:00,51.64,51.69,51.62,51.62,7725.0,45.4438,45.4878,45.4262,45.4262,7725.0
2021-03-31 10:35:00,51.63,51.65,51.63,51.65,5191.0,45.435,45.4526,45.435,45.4526,5191.0
2021-03-31 10:40:00,51.66,51.78,51.66,51.73,11562.0,45.4614,45.567,45.4614,45.523,11562.0
2021-03-31 10:45:00,51.74,51.78,51.7,51.77,11636.0,45.5318,45.567,45.4966,45.5582,11636.0
2021-03-31 10:50:00,51.78,51.82,51.75,51.82,10414.0,45.567,45.6022,45.5406,45.6022,10414.0
2021-03-31 10:55:00,51.83,51.86,51.82,51.86,3825.0,45.611,45.6374,45.6022,45.6374,3825.0
2021-03-31 11:00:00,51.86,51.87,51.81,51.82,7205.0,45.6374,45.6462,45.5934,45.6022,7205.0
2021-03-31 11:05:00,51.81,51.81,51.72,51.72,5951.0,45.5934,45.5934,45.5142,45.5142,5951.0
2021-03-31 11:10:00,51.73,51.81,51.73,51.77,8909.0,45.523,45.5934,45.523,45.5582,8909.0
2021-03-31 11:15:00,51.77,51.77,51.72,51.75,6094.0,45.5582,45.5582,45.5142,45.5406,6094.0
2021-03-31 11:20:00,51.75,51.77,51.73,51.73,7813.0,45.5406,45.5582,45.523,45.523,7813.0
2021-03-31 11:25:00,51.74,51.74,51.65,51.68,7321.0,45.5318,45.5318,45.4526,45.479,7321.0
2021-03-31 11:30:00,51.68,51.74,51.66,51.66,5956.0,45.479,45.5318,45.4614,45.4614,5956.0
2021-03-31 11:35:00,51.66,51.72,51.66,51.7,8828.0,45.4614,45.5142,45.4614,45.4966,8828.0
2021-03-31 11:40:00,51.69,51.69,51.63,51.63,6943.0,45.4878,45.4878,45.435,45.435,6943.0
2021-03-31 11:45:00,51.64,51.68,51.63,51.68,10129.0,45.4438,45.479,45.435,45.479,10129.0
2021-03-31 11:50:00,51.69,51.72,51.67,51.72,6563.0,45.4878,45.5142,45.4702,45.5142,6563.0
2021-03-31 11:55:00,51.72,51.73,51.65,51.66,5612.0,45.5142,45.523,45.4526,45.4614,5612.0
2021-03-31 12:00:00,51.68,51.72,51.68,51.72,6480.0,45.479,45.5142,45.479,45.5142,6480.0
2021-03-31 12:05:00,51.72,51.72,51.63,51.63,6272.0,45.5142,45.5142,45.435,45.435,6272.0
2021-03-31 12:10:00,51.62,51.67,51.6,51.67,10125.0,45.4262,45.4702,45.4086,45.4702,10125.0
2021-03-31 12:15:00,51.67,51.67,51.63,51.66,10117.0,45.4702,45.4702,45.435,45.4614,10117.0
2021-03-31 12:20:00,51.66,51.7,51.62,51.63,16669.0,45.4614,45.4966,45.4262,45.435,16669.0
2021-03-31 12:25:00,51.65,51.66,51.6,51.62,6203.0,45.4526,45.4614,45.4086,45.4262,6203.0
2021-03-31 12:30:00,51.62,51.64,51.57,51.58,4660.0,45.4262,45.4438,45.3822,45.391,4660.0
2021-03-31 12:35:00,51.58,51.6,51.54,51.6,6257.0,45.391,45.4086,45.3558,45.4086,6257.0
2021-03-31 12:40:00,51.6,51.67,51.6,51.65,12770.0,45.4086,45.4702,45.4086,45.4526,12770.0
2021-03-31 12:45:00,51.65,51.66,51.58,51.6,6705.0,45.4526,45.4614,45.391,45.4086,6705.0
2021-03-31 12:50:00,51.6,51.65,51.58,51.65,6933.0,45.4086,45.4526,45.391,45.4526,6933.0
2021-03-31 12:55:00,51.65,51.67,51.63,51.67,1800.0,45.4526,45.4702,45.435,45.4702,1800.0
2021-03-31 13:00:00,51.67,51.69,51.67,51.68,3200.0,45.4702,45.4878,45.4702,45.479,3200.0
2021-03-31 13:05:00,51.7,51.74,51.7,51.74,2200.0,45.4966,45.5318,45.4966,45.5318,2200.0
2021-03-31 13:10:00,51.75,51.76,51.72,51.72,6225.0,45.5406,45.5494,45.5142,45.5142,6225.0
2021-03-31 13:15:00,51.73,51.76,51.72,51.76,4248.0,45.523,45.5494,45.5142,45.5494,4248.0
2021-03-31 13:20:00,51.77,51.78,51.77,51.78,3455.0,45.5582,45.567,45.5582,45.567,3455.0
2021-03-31 13:25:00,51.79,51.81,51.78,51.81,5756.0,45.5758,45.5934,45.567,45.5934,5756.0
2021-03-31 13:30:00,51.81,51.83,51.81,51.83,2760.0,45.5934,45.611,45.5934,45.611,2760.0
2021-03-31 13:35:00,51.83,51.87,51.83,51.83,4500.0,45.611,45.6462,45.611,45.611,4500.0
2021-03-31 13:40:00,51.83,51.84,51.82,51.84,4400.0,45.611,45.6198,45.6022,45.6198,4400.0
2021-03-31 13:45:00,51.85,51.89,51.85,51.89,7977.0,45.6286,45.6638,45.6286,45.6638,7977.0
2021-03-31 13:50:00,51.89,51.94,51.89,51.93,5447.0,45.6638,45.7078,45.6638,45.699,5447.0
2021-03-31 13:55:00,51.94,51.96,51.93,51.93,4000.0,45.7078,45.7254,45.699,45.699,4000.0
2021-03-31 14:00:00,51.91,51.91,51.88,51.9,8028.0,45.6814,45.6814,45.655,45.6726,8028.0
2021-03-31 14:05:00,51.9,51.91,51.89,51.9,4727.0,45.6726,45.6814,45.6638,45.6726,4727.0
2021-03-31 14:10:00,51.89,51.9,51.85,51.9,3894.0,45.6638,45.6726,45.6286,45.6726,3894.0
2021-03-31 14:15:00,51.89,51.9,51.88,51.88,1800.0,45.6638,45.6726,45.655,45.655,1800.0
2021-03-31 14:20:00,51.87,51.88,51.85,51.86,2926.0,45.6462,45.655,45.6286,45.6374,2926.0
2021-03-31 14:25:00,51.81,51.86,51.8,51.86,2900.0,45.5934,45.6374,45.5846,45.6374,2900.0
2021-03-31 14:30:00,51.87,51.9,51.87,51.9,3700.0,45.6462,45.6726,45.6462,45.6726,3700.0
2021-03-31 14:35:00,51.9,51.96,51.9,51.96,4191.0,45.6726,45.7254,45.6726,45.7254,4191.0
2021-03-31 14:40:00,51.96,52.03,51.91,52.01,20597.0,45.7254,45.787,45.6814,45.7694,20597.0
2021-03-31 14:45:00,52.01,52.04,51.99,52.01,10900.0,45.7694,45.7958,45.7518,45.7694,10900.0
2021-03-31 14:50:00,52.01,52.01,51.98,52.01,4275.0,45.7694,45.7694,45.743,45.7694,4275.0
2021-03-31 14:55:00,52.02,52.02,51.95,51.95,8262.0,45.7782,45.7782,45.7166,45.7166,8262.0
2021-03-31 15:00:00,51.95,51.99,51.95,51.98,9400.0,45.7166,45.7518,45.7166,45.743,9400.0
2021-03-31 15:05:00,51.98,52.0,51.96,51.99,4900.0,45.743,45.7606,45.7254,45.7518,4900.0
2021-03-31 15:10:00,52.0,52.0,51.93,51.94,4980.0,45.7606,45.7606,45.699,45.7078,4980.0
2021-03-31 15:15:00,51.95,52.0,51.95,51.97,8821.0,45.7166,45.7606,45.7166,45.7342,8821.0
2021-03-31 15:20:00,51.96,51.96,51.88,51.88,9083.0,45.7254,45.7254,45.655,45.655,9083.0
2021-03-31 15:25:00,51.88,51.94,51.88,51.94,9223.0,45.655,45.7078,45.655,45.7078,9223.0
2021-03-31 15:30:00,51.94,51.97,51.94,51.95,5811.0,45.7078,45.7342,45.7078,45.7166,5811.0
2021-03-31 15:35:00,51.94,51.95,51.92,51.92,9774.0,45.7078,45.7166,45.6902,45.6902,9774.0
2021-03-31 15:40:00,51.91,51.93,51.87,51.87,9990.0,45.6814,45.699,45.6462,45.6462,9990.0
2021-03-31 15:45:00,51.85,51.91,51.85,51.89,16343.0,45.6286,45.6814,45.6286,45.6638,16343.0
2021-03-31 15:50:00,51.89,51.99,51.76,51.81,110775.0,45.6638,45.7518,45.5494,45.5934,110775.0
2021-03-31 15:55:00,51.78,51.8,51.67,51.69,139683.0,45.567,45.5846,45.4702,45.4878,139683.0
2021-04-01 09:30:00,51.75,51.93,51.53,51.9,33403.0,45.5406,45.699,45.347,45.6726,33403.0
2021-04-01 09:35:00,51.9,51.91,51.57,51.6,18840.0,45.6726,45.6814,45.3822,45.4086,18840.0
2021-04-01 09:40:00,51.61,51.63,51.52,51.57,29959.0,45.4174,45.435,45.3382,45.3822,29959.0
2021-04-01 09:45:00,51.57,51.58,51.44,51.44,22851.0,45.3822,45.391,45.2678,45.2678,22851.0
2021-04-01 09:50:00,51.43,51.47,51.39,51.46,12873.0,45.259,45.2942,45.2237,45.2854,12873.0
2021-04-01 09:55:00,51.45,51.49,51.36,51.36,10309.0,45.2766,45.3118,45.1973,45.1973,10309.0
2021-04-01 10:00:00,51.36,51.49,51.36,51.48,21564.0,45.1973,45.3118,45.1973,45.303,21564.0
2021-04-01 10:05:00,51.49,51.6,51.47,51.6,18228.0,45.3118,45.4086,45.2942,45.4086,18228.0
2021-04-01 10:10:00,51.6,51.62,51.59,51.62,8288.0,45.4086,45.4262,45.3998,45.4262,8288.0
2021-04-01 10:15:00,51.63,51.63,51.6,51.63,7570.0,45.435,45.435,45.4086,45.435,7570.0
2021-04-01 10:20:00,51.64,51.64,51.6,51.62,11838.0,45.4438,45.4438,45.4086,45.4262,11838.0
2021-04-01 10:25:00,51.63,51.74,51.63,51.72,12045.0,45.435,45.5318,45.435,45.5142,12045.0
2021-04-01 10:30:00,51.72,51.76,51.68,51.76,6685.0,45.5142,45.5494,45.479,45.5494,6685.0
2021-04-01 10:35:00,51.76,51.76,51.67,51.7,10360.0,45.5494,45.5494,45.4702,45.4966,10360.0
2021-04-01 10:40:00,51.71,51.76,51.69,51.75,8869.0,45.5054,45.5494,45.4878,45.5406,8869.0
2021-04-01 10:45:00,51.72,51.75,51.72,51.75,3700.0,45.5142,45.5406,45.5142,45.5406,3700.0
2021-04-01 10:50:00,51.74,51.78,51.74,51.77,8430.0,45.5318,45.567,45.5318,45.5582,8430.0
2021-04-01 10:55:00,51.75,51.8,51.75,51.8,7715.0,45.5406,45.5846,45.5406,45.5846,7715.0
2021-04-01 11:00:00,51.81,51.87,51.81,51.85,15443.0,45.5934,45.6462,45.5934,45.6286,15443.0
2021-04-01 11:05:00,51.84,51.85,51.78,51.81,20705.0,45.6198,45.6286,45.567,45.5934,20705.0
2021-04-01 11:10:00,51.81,51.85,51.78,51.85,12119.0,45.5934,45.6286,45.567,45.6286,12119.0
2021-04-01 11:15:00,51.84,51.84,51.78,51.82,15649.0,45.6198,45.6198,45.567,45.6022,15649.0
2021-04-01 11:20:00,51.83,51.93,51.83,51.9,11344.0,45.611,45.699,45.611,45.6726,11344.0
2021-04-01 11:25:00,51.89,51.92,51.88,51.88,7834.0,45.6638,45.6902,45.655,45.655,7834.0
2021-04-01 11:30:00,51.85,51.89,51.82,51.82,8578.0,45.6286,45.6638,45.6022,45.6022,8578.0
2021-04-01 11:35:00,51.81,51.83,51.8,51.83,8439.0,45.5934,45.611,45.5846,45.611,8439.0
2021-04-01 11:40:00,51.83,51.83,51.78,51.81,10331.0,45.611,45.611,45.567,45.5934,10331.0
2021-04-01 11:45:00,51.82,51.9,51.82,51.88,9814.0,45.6022,45.6726,45.6022,45.655,9814.0
2021-04-01 11:50:00,51.88,51.89,51.86,51.88,5663.0,45.655,45.6638,45.6374,45.655,5663.0
2021-04-01 11:55:00,51.87,51.87,51.79,51.79,5074.0,45.6462,45.6462,45.5758,45.5758,5074.0
2021-04-01 12:00:00,51.79,51.81,51.78,51.8,7001.0,45.5758,45.5934,45.567,45.5846,7001.0
2021-04-01 12:05:00,51.8,51.84,51.8,51.8,12047.0,45.5846,45.6198,45.5846,45.5846,12047.0
2021-04-01 12:10:00,51.79,51.83,51.77,51.83,11603.0,45.5758,45.611,45.5582,45.611,11603.0
2021-04-01 12:15:00,51.83,51.84,51.75,51.79,10013.0,45.611,45.6198,45.5406,45.5758,10013.0
2021-04-01 12:20:00,51.79,51.8,51.76,51.76,5617.0,45.5758,45.5846,45.5494,45.5494,5617.0
2021-04-01 12:25:00,51.76,51.81,51.76,51.81,4400.0,45.5494,45.5934,45.5494,45.5934,4400.0
2021-04-01 12:30:00,51.81,51.84,51.81,51.82,4406.0,45.5934,45.6198,45.5934,45.6022,4406.0
2021-04-01 12:35:00,51.82,51.82,51.8,51.81,1957.0,45.6022,45.6022,45.5846,45.5934,1957.0
2021-04-01 12:40:00,51.81,51.87,51.78,51.87,7973.0,45.5934,45.6462,45.567,45.6462,7973.0
2021-04-01 12:45:00,51.86,51.89,51.86,51.88,5903.0,45.6374,45.6638,45.6374,45.655,5903.0
2021-04-01 12:50:00,51.88,51.9,51.88,51.9,5375.0,45.655,45.6726,45.655,45.6726,5375.0
2021-04-01 12:55:00,51.91,51.96,51.91,51.96,8285.0,45.6814,45.7254,45.6814,45.7254,8285.0
2021-04-01 13:00:00,51.96,51.98,51.96,51.96,8987.0,45.7254,45.743,45.7254,45.7254,8987.0
2021-04-01 13:05:00,51.96,51.98,51.94,51.98,3476.0,45.7254,45.743,45.7078,45.743,3476.0
2021-04-01 13:10:00,51.98,52.03,51.96,52.03,24920.0,45.743,45.787,45.7254,45.787,24920.0
2021-04-01 13:15:00,52.04,52.06,52.03,52.06,9108.0,45.7958,45.8134,45.787,45.8134,9108.0
2021-04-01 13:20:00,52.05,52.06,52.03,52.03,6645.0,45.8046,45.8134,45.787,45.787,6645.0
2021-04-01 13:25:00,52.02,52.02,51.99,51.99,2472.0,45.7782,45.7782,45.7518,45.7518,2472.0
2021-04-01 13:30:00,51.99,52.03,51.99,52.03,7050.0,45.7518,45.787,45.7518,45.787,7050.0
2021-04-01 13:35:00,52.04,52.04,52.02,52.02,2156.0,45.7958,45.7958,45.7782,45.7782,2156.0
2021-04-01 13:40:00,52.02,52.02,51.99,52.01,7315.0,45.7782,45.7782,45.7518,45.7694,7315.0
2021-04-01 13:45:00,52.02,52.02,51.99,51.99,5565.0,45.7782,45.7782,45.7518,45.7518,5565.0
2021-04-01 13:50:00,51.98,51.98,51.91,51.91,5400.0,45.743,45.743,45.6814,45.6814,5400.0
2021-04-01 13:55:00,51.9,51.94,51.9,51.94,4339.0,45.6726,45.7078,45.6726,45.7078,4339.0
2021-04-01 14:00:00,51.94,51.94,51.91,51.91,6386.0,45.7078,45.7078,45.6814,45.6814,6386.0
2021-04-01 14:05:00,51.92,51.98,51.92,51.98,7259.0,45.6902,45.743,45.6902,45.743,7259.0
2021-04-01 14:10:00,51.98,51.98,51.93,51.93,6951.0,45.743,45.743,45.699,45.699,6951.0
2021-04-01 14:15:00,51.94,51.95,51.93,51.93,5947.0,45.7078,45.7166,45.699,45.699,5947.0
2021-04-01 14:20:00,51.92,51.95,51.91,51.92,5312.0,45.6902,45.7166,45.6814,45.6902,5312.0
2021-04-01 14:25:00,51.92,51.92,51.86,51.88,9144.0,45.6902,45.6902,45.6374,45.655,9144.0
2021-04-01 14:30:00,51.88,51.9,51.88,51.9,3729.0,45.655,45.6726,45.655,45.6726,3729.0
2021-04-01 14:35:00,51.92,51.92,51.88,51.88,12608.0,45.6902,45.6902,45.655,45.655,12608.0
2021-04-01 14:40:00,51.88,51.91,51.88,51.91,3327.0,45.655,45.6814,45.655,45.6814,3327.0
2021-04-01 14:45:00,51.9,51.92,51.89,51.92,6498.0,45.6726,45.6902,45.6638,45.6902,6498.0
2021-04-01 14:50:00,51.92,51.94,51.89,51.9,6310.0,45.6902,45.7078,45.6638,45.6726,6310.0
2021-04-01 14:55:00,51.89,51.9,51.87,51.87,9938.0,45.6638,45.6726,45.6462,45.6462,9938.0
2021-04-01 15:00:00,51.86,51.86,51.82,51.83,8671.0,45.6374,45.6374,45.6022,45.611,8671.0
2021-04-01 15:05:00,51.83,51.83,51.8,51.82,7518.0,45.611,45.611,45.5846,45.6022,7518.0
2021-04-01 15:10:00,51.82,51.83,51.81,51.82,4770.0,45.6022,45.611,45.5934,45.6022,4770.0
2021-04-01 15:15:00,51.81,51.81,51.74,51.74,11619.0,45.5934,45.5934,45.5318,45.5318,11619.0
2021-04-01 15:20:00,51.74,51.75,51.72,51.72,25054.0,45.5318,45.5406,45.5142,45.5142,25054.0
2021-04-01 15:25:00,51.72,51.74,51.71,51.73,11602.0,45.5142,45.5318,45.5054,45.523,11602.0
2021-04-01 15:30:00,51.73,51.76,51.73,51.76,9847.0,45.523,45.5494,45.523,45.5494,9847.0
2021-04-01 15:35:00,51.76,51.76,51.73,51.73,18768.0,45.5494,45.5494,45.523,45.523,18768.0
2021-04-01 15:40:00,51.74,51.82,51.74,51.81,12490.0,45.5318,45.6022,45.5318,45.5934,12490.0
2021-04-01 15:45:00,51.82,51.94,51.82,51.9,18001.0,45.6022,45.7078,45.6022,45.6726,18001.0
2021-04-01 15:50:00,51.91,51.95,51.88,51.92,45096.0,45.6814,45.7166,45.655,45.6902,45096.0
2021-04-01 15:55:00,51.92,51.99,51.9,51.99,38153.0,45.6902,45.7518,45.6726,45.7518,38153.0
2021-04-05 09:30:00,51.68,52.12,51.68,52.08,43589.0,45.8,46.19,45.8,46.1545,43589.0
2021-04-05 09:35:00,52.09,52.36,52.09,52.23,36110.0,46.1634,46.4027,46.1634,46.2874,36110.0
2021-04-05 09:40:00,52.23,52.3,52.18,52.2,16750.0,46.2874,46.3495,46.2431,46.2609,16750.0
2021-04-05 09:45:00,52.21,52.26,52.11,52.11,22071.0,46.2697,46.314,46.1811,46.1811,22071.0
2021-04-05 09:50:00,52.09,52.09,52.02,52.03,10859.0,46.1634,46.1634,46.1013,46.1102,10859.0
2021-04-05 09:55:00,52.04,52.09,52.02,52.07,8507.0,46.1191,46.1634,46.1013,46.1456,8507.0
2021-04-05 10:00:00,52.08,52.11,52.05,52.09,11356.0,46.1545,46.1811,46.1279,46.1634,11356.0
2021-04-05 10:05:00,52.09,52.25,52.09,52.24,14600.0,46.1634,46.3052,46.1634,46.2963,14600.0
2021-04-05 10:10:00,52.25,52.44,52.25,52.43,23079.0,46.3052,46.4736,46.3052,46.4647,23079.0
2021-04-05 10:15:00,52.43,52.46,52.4,52.44,13944.0,46.4647,46.4913,46.4381,46.4736,13944.0
2021-04-05 10:20:00,52.44,52.47,52.42,52.43,15187.0,46.4736,46.5001,46.4558,46.4647,15187.0
2021-04-05 10:25:00,52.41,52.41,52.33,52.35,8218.0,46.447,46.447,46.3761,46.3938,8218.0
2021-04-05 10:30:00,52.35,52.4,52.35,52.37,12111.0,46.3938,46.4381,46.3938,46.4115,12111.0
2021-04-05 10:35:00,52.38,52.44,52.38,52.44,7702.0,46.4204,46.4736,46.4204,46.4736,7702.0
2021-04-05 10:40:00,52.44,52.46,52.4,52.45,8838.0,46.4736,46.4913,46.4381,46.4824,8838.0
2021-04-05 10:45:00,52.46,52.57,52.46,52.54,12864.0,46.4913,46.5888,46.4913,46.5622,12864.0
2021-04-05 10:50:00,52.55,52.62,52.49,52.62,15002.0,46.571,46.6331,46.5179,46.6331,15002.0
2021-04-05 10:55:00,52.63,52.65,52.56,52.56,11497.0,46.6419,46.6597,46.5799,46.5799,11497.0
2021-04-05 11:00:00,52.55,52.57,52.52,52.57,6854.0,46.571,46.5888,46.5444,46.5888,6854.0
2021-04-05 11:05:00,52.58,52.66,52.56,52.66,8105.0,46.5976,46.6685,46.5799,46.6685,8105.0
2021-04-05 11:10:00,52.67,52.72,52.67,52.68,6901.0,46.6774,46.7217,46.6774,46.6862,6901.0
2021-04-05 11:15:00,52.68,52.7,52.66,52.69,6735.0,46.6862,46.704,46.6685,46.6951,6735.0
2021-04-05 11:20:00,52.68,52.68,52.62,52.62,6686.0,46.6862,46.6862,46.6331,46.6331,6686.0
2021-04-05 11:25:00,52.62,52.64,52.62,52.64,4761.0,46.6331,46.6508,46.6331,46.6508,4761.0
2021-04-05 11:30:00,52.67,52.72,52.64,52.72,5075.0,46.6774,46.7217,46.6508,46.7217,5075.0
2021-04-05 11:35:00,52.71,52.78,52.69,52.76,8621.0,46.7128,46.7749,46.6951,46.7571,8621.0
2021-04-05 11:40:00,52.78,52.79,52.77,52.77,2831.0,46.7749,46.7837,46.766,46.766,2831.0
2021-04-05 11:45:00,52.77,52.77,52.7,52.7,8107.0,46.766,46.766,46.704,46.704,8107.0
2021-04-05 11:50:00,52.71,52.78,52.71,52.76,10022.0,46.7128,46.7749,46.7128,46.7571,10022.0
2021-04-05 11:55:00,52.77,52.81,52.74,52.74,10792.0,46.766,46.8015,46.7394,46.7394,10792.0
2021-04-05 12:00:00,52.75,52.78,52.72,52.72,5714.0,46.7483,46.7749,46.7217,46.7217,5714.0
2021-04-05 12:05:00,52.72,52.81,52.72,52.81,5795.0,46.7217,46.8015,46.7217,46.8015,5795.0
2021-04-05 12:10:00,52.8,52.8,52.72,52.72,6010.0,46.7926,46.7926,46.7217,46.7217,6010.0
2021-04-05 12:15:00,52.72,52.72,52.71,52.72,3315.0,46.7217,46.7217,46.7128,46.7217,3315.0
2021-04-05 12:20:00,52.74,52.77,52.74,52.75,4552.0,46.7394,46.766,46.7394,46.7483,4552.0
2021-04-05 12:25:00,52.76,52.78,52.76,52.77,8810.0,46.7571,46.7749,46.7571,46.766,8810.0
2021-04-05 12:30:00,52.78,52.83,52.78,52.81,8199.0,46.7749,46.8192,46.7749,46.8015,8199.0
2021-04-05 12:35:00,52.82,52.88,52.82,52.87,6412.0,46.8103,46.8635,46.8103,46.8546,6412.0
2021-04-05 12:40:00,52.88,52.9,52.88,52.88,5301.0,46.8635,46.8812,46.8635,46.8635,5301.0
2021-04-05 12:45:00,52.88,52.91,52.87,52.87,8135.0,46.8635,46.8901,46.8546,46.8546,8135.0
2021-04-05 12:50:00,52.86,52.86,52.82,52.82,8456.0,46.8458,46.8458,46.8103,46.8103,8456.0
2021-04-05 12:55:00,52.82,52.85,52.81,52.84,6012.0,46.8103,46.8369,46.8015,46.828,6012.0
2021-04-05 13:00:00,52.84,52.85,52.83,52.85,5312.0,46.828,46.8369,46.8192,46.8369,5312.0
2021-04-05 13:05:00,52.86,52.88,52.85,52.85,6523.0,46.8458,46.8635,46.8369,46.8369,6523.0
2021-04-05 13:10:00,52.84,52.84,52.81,52.81,3066.0,46.828,46.828,46.8015,46.8015,3066.0
2021-04-05 13:15:00,52.8,52.8,52.75,52.75,8983.0,46.7926,46.7926,46.7483,46.7483,8983.0
2021-04-05 13:20:00,52.73,52.75,52.73,52.73,7050.0,46.7306,46.7483,46.7306,46.7306,7050.0
2021-04-05 13:25:00,52.73,52.74,52.71,52.74,3300.0,46.7306,46.7394,46.7128,46.7394,3300.0
2021-04-05 13:30:00,52.76,52.76,52.72,52.72,5380.0,46.7571,46.7571,46.7217,46.7217,5380.0
2021-04-05 13:35:00,52.7,52.7,52.65,52.66,17071.0,46.704,46.704,46.6597,46.6685,17071.0
2021-04-05 13:40:00,52.65,52.65,52.6,52.6,9732.0,46.6597,46.6597,46.6153,46.6153,9732.0
2021-04-05 13:45:00,52.6,52.61,52.59,52.59,5466.0,46.6153,46.6242,46.6065,46.6065,5466.0
2021-04-05 13:50:00,52.59,52.6,52.59,52.59,10438.0,46.6065,46.6153,46.6065,46.6065,10438.0
2021-04-05 13:55:00,52.6,52.65,52.6,52.65,7193.0,46.6153,46.6597,46.6153,46.6597,7193.0
2021-04-05 14:00:00,52.64,52.65,52.61,52.61,6155.0,46.6508,46.6597,46.6242,46.6242,6155.0
2021-04-05 14:05:00,52.61,52.63,52.6,52.63,5601.0,46.6242,46.6419,46.6153,46.6419,5601.0
2021-04-05 14:10:00,52.63,52.63,52.6,52.61,4800.0,46.6419,46.6419,46.6153,46.6242,4800.0
2021-04-05 14:15:00,52.62,52.64,52.61,52.64,7956.0,46.6331,46.6508,46.6242,46.6508,7956.0
2021-04-05 14:20:00,52.64,52.67,52.63,52.65,9506.0,46.6508,46.6774,46.6419,46.6597,9506.0
2021-04-05 14:25:00,52.65,52.65,52.64,52.64,6321.0,46.6597,46.6597,46.6508,46.6508,6321.0
2021-04-05 14:30:00,52.65,52.7,52.65,52.69,9413.0,46.6597,46.704,46.6597,46.6951,9413.0
2021-04-05 14:35:00,52.67,52.72,52.67,52.7,16687.0,46.6774,46.7217,46.6774,46.704,16687.0
2021-04-05 14:40:00,52.7,52.71,52.66,52.67,6711.0,46.704,46.7128,46.6685,46.6774,6711.0
2021-04-05 14:45:00,52.67,52.67,52.63,52.63,6135.0,46.6774,46.6774,46.6419,46.6419,6135.0
2021-04-05 14:50:00,52.62,52.62,52.56,52.56,5222.0,46.6331,46.6331,46.5799,46.5799,5222.0
2021-04-05 14:55:00,52.57,52.57,52.55,52.55,13712.0,46.5888,46.5888,46.571,46.571,13712.0
2021-04-05 15:00:00,52.55,52.55,52.49,52.52,14123.0,46.571,46.571,46.5179,46.5444,14123.0
2021-04-05 15:05:00,52.5,52.5,52.47,52.47,9227.0,46.5267,46.5267,46.5001,46.5001,9227.0
2021-04-05 15:10:00,52.47,52.49,52.47,52.49,6501.0,46.5001,46.5179,46.5001,46.5179,6501.0
2021-04-05 15:15:00,52.49,52.57,52.49,52.56,5385.0,46.5179,46.5888,46.5179,46.5799,5385.0
2021-04-05 15:20:00,52.56,52.57,52.56,52.56,2619.0,46.5799,46.5888,46.5799,46.5799,2619.0
2021-04-05 15:25:00,52.55,52.55,52.49,52.53,3927.0,46.571,46.571,46.5179,46.5533,3927.0
2021-04-05 15:30:00,52.53,52.55,52.52,52.53,10864.0,46.5533,46.571,46.5444,46.5533,10864.0
2021-04-05 15:35:00,52.53,52.56,52.53,52.56,10361.0,46.5533,46.5799,46.5533,46.5799,10361.0
2021-04-05 15:40:00,52.56,52.56,52.51,52.52,11505.0,46.5799,46.5799,46.5356,46.5444,11505.0
2021-04-05 15:45:00,52.52,52.53,52.4,52.4,30323.0,46.5444,46.5533,46.4381,46.4381,30323.0
2021-04-05 15:50:00,52.39,52.45,52.31,52.44,69946.0,46.4292,46.4824,46.3583,46.4736,69946.0
2021-04-05 15:55:00,52.42,52.45,52.4,52.4,29507.0,46.4558,46.4824,46.4381,46.4381,29507.0
2021-04-06 09:30:00,52.0,52.03,51.79,51.94,39177.0,46.0836,46.1102,45.8975,46.0304,39177.0
2021-04-06 09:35:00,51.96,52.13,51.87,52.05,23276.0,46.0482,46.1988,45.9684,46.1279,23276.0
2021-04-06 09:40:00,52.04,52.04,51.89,51.99,12791.0,46.1191,46.1191,45.9861,46.0748,12791.0
2021-04-06 09:45:00,51.99,52.11,51.99,52.02,10173.0,46.0748,46.1811,46.0748,46.1013,10173.0
2021-04-06 09:50:00,52.02,52.04,51.99,52.0,9557.0,46.1013,46.1191,46.0748,46.0836,9557.0
2021-04-06 09:55:00,52.0,52.1,52.0,52.05,11977.0,46.0836,46.1722,46.0836,46.1279,11977.0
2021-04-06 10:00:00,52.05,52.14,52.05,52.09,6514.0,46.1279,46.2077,46.1279,46.1634,6514.0
2021-04-06 10:05:00,52.1,52.16,52.07,52.08,9506.0,46.1722,46.2254,46.1456,46.1545,9506.0
2021-04-06 10:10:00,52.07,52.15,52.04,52.14,8681.0,46.1456,46.2165,46.1191,46.2077,8681.0
2021-04-06 10:15:00,52.15,52.19,52.14,52.18,5799.0,46.2165,46.252,46.2077,46.2431,5799.0
2021-04-06 10:20:00,52.18,52.19,52.17,52.18,4327.0,46.2431,46.252,46.2343,46.2431,4327.0
2021-04-06 10:25:00,52.19,52.2,52.13,52.13,12610.0,46.252,46.2609,46.1988,46.1988,12610.0
2021-04-06 10:30:00,52.08,52.15,52.05,52.14,13855.0,46.1545,46.2165,46.1279,46.2077,13855.0
2021-04-06 10:35:00,52.13,52.13,52.08,52.12,5469.0,46.1988,46.1988,46.1545,46.19,5469.0
2021-04-06 10:40:00,52.12,52.14,52.03,52.04,6608.0,46.19,46.2077,46.1102,46.1191,6608.0
2021-04-06 10:45:00,52.04,52.08,52.04,52.05,8474.0,46.1191,46.1545,46.1191,46.1279,8474.0
2021-04-06 10:50:00,52.04,52.11,52.02,52.1,6502.0,46.1191,46.1811,46.1013,46.1722,6502.0
2021-04-06 10:55:00,52.1,52.1,52.02,52.06,10511.0,46.1722,46.1722,46.1013,46.1368,10511.0
2021-04-06 11:00:00,52.04,52.11,52.03,52.11,8614.0,46.1191,46.1811,46.1102,46.1811,8614.0
2021-04-06 11:05:00,52.11,52.11,52.06,52.11,8443.0,46.1811,46.1811,46.1368,46.1811,8443.0
2021-04-06 11:10:00,52.1,52.14,52.1,52.12,12305.0,46.1722,46.2077,46.1722,46.19,12305.0
2021-04-06 11:15:00,52.15,52.21,52.15,52.19,11362.0,46.2165,46.2697,46.2165,46.252,11362.0
2021-04-06 11:20:00,52.2,52.2,52.14,52.14,3056.0,46.2609,46.2609,46.2077,46.2077,3056.0
2021-04-06 11:25:00,52.13,52.14,52.11,52.11,5460.0,46.1988,46.2077,46.1811,46.1811,5460.0
2021-04-06 11:30:00,52.1,52.13,52.06,52.06,7601.0,46.1722,46.1988,46.1368,46.1368,7601.0
2021-04-06 11:35:00,52.07,52.08,52.06,52.07,5746.0,46.1456,46.1545,46.1368,46.1456,5746.0
2021-04-06 11:40:00,52.07,52.1,52.06,52.06,11059.0,46.1456,46.1722,46.1368,46.1368,11059.0
2021-04-06 11:45:00,52.07,52.09,52.07,52.07,4066.0,46.1456,46.1634,46.1456,46.1456,4066.0
2021-04-06 11:50:00,52.08,52.09,52.08,52.09,3658.0,46.1545,46.1634,46.1545,46.1634,3658.0
2021-04-06 11:55:00,52.08,52.11,52.08,52.09,8367.0,46.1545,46.1811,46.1545,46.1634,8367.0
2021-04-06 12:00:00,52.09,52.1,52.06,52.06,4997.0,46.1634,46.1722,46.1368,46.1368,4997.0
2021-04-06 12:05:00,52.06,52.06,52.05,52.06,2284.0,46.1368,46.1368,46.1279,46.1368,2284.0
2021-04-06 12:10:00,52.06,52.07,52.03,52.06,10321.0,46.1368,46.1456,46.1102,46.1368,10321.0
2021-04-06 12:15:00,52.06,52.12,52.06,52.1,8957.0,46.1368,46.19,46.1368,46.1722,8957.0
2021-04-06 12:20:00,52.11,52.12,52.09,52.09,4994.0,46.1811,46.19,46.1634,46.1634,4994.0
2021-04-06 12:25:00,52.09,52.13,52.09,52.12,6469.0,46.1634,46.1988,46.1634,46.19,6469.0
2021-04-06 12:30:00,52.12,52.12,52.09,52.09,8753.0,46.19,46.19,46.1634,46.1634,8753.0
2021-04-06 12:35:00,52.08,52.08,52.04,52.04,3903.0,46.1545,46.1545,46.1191,46.1191,3903.0
2021-04-06 12:40:00,52.04,52.04,52.01,52.01,5240.0,46.1191,46.1191,46.0925,46.0925,5240.0
2021-04-06 12:45:00,52.01,52.01,51.99,51.99,2700.0,46.0925,46.0925,46.0748,46.0748,2700.0
2021-04-06 12:50:00,52.0,52.0,51.92,51.95,9358.0,46.0836,46.0836,46.0127,46.0393,9358.0
2021-04-06 12:55:00,51.96,51.97,51.94,51.94,3099.0,46.0482,46.057,46.0304,46.0304,3099.0
2021-04-06 13:00:00,51.94,51.94,51.92,51.93,3134.0,46.0304,46.0304,46.0127,46.0216,3134.0
2021-04-06 13:05:00,51.93,51.93,51.88,51.9,6309.0,46.0216,46.0216,45.9773,45.995,6309.0
2021-04-06 13:10:00,51.9,51.9,51.87,51.87,7122.0,45.995,45.995,45.9684,45.9684,7122.0
2021-04-06 13:15:00,51.88,51.89,51.87,51.87,7450.0,45.9773,45.9861,45.9684,45.9684,7450.0
2021-04-06 13:20:00,51.86,51.88,51.83,51.85,8686.0,45.9595,45.9773,45.933,45.9507,8686.0
2021-04-06 13:25:00,51.85,51.9,51.85,51.9,5582.0,45.9507,45.995,45.9507,45.995,5582.0
2021-04-06 13:30:00,51.9,51.9,51.87,51.9,9309.0,45.995,45.995,45.9684,45.995,9309.0
2021-04-06 13:35:00,51.9,51.93,51.9,51.92,4395.0,45.995,46.0216,45.995,46.0127,4395.0
2021-04-06 13:40:00,51.92,51.92,51.9,51.91,5159.0,46.0127,46.0127,45.995,46.0039,5159.0
2021-04-06 13:45:00,51.91,51.97,51.9,51.93,3798.0,46.0039,46.057,45.995,46.0216,3798.0
2021-04-06 13:50:00,51.92,51.97,51.92,51.97,5090.0,46.0127,46.057,46.0127,46.057,5090.0
2021-04-06 13:55:00,51.96,51.99,51.95,51.99,6220.0,46.0482,46.0748,46.0393,46.0748,6220.0
2021-04-06 14:00:00,51.99,51.99,51.96,51.98,5215.0,46.0748,46.0748,46.0482,46.0659,5215.0
2021-04-06 14:05:00,51.97,51.97,51.95,51.95,3337.0,46.057,46.057,46.0393,46.0393,3337.0
2021-04-06 14:10:00,51.95,51.95,51.93,51.95,2290.0,46.0393,46.0393,46.0216,46.0393,2290.0
2021-04-06 14:15:00,51.94,51.94,51.92,51.93,6431.0,46.0304,46.0304,46.0127,46.0216,6431.0
2021-04-06 14:20:00,51.92,51.93,51.9,51.9,2615.0,46.0127,46.0216,45.995,45.995,2615.0
2021-04-06 14:25:00,51.9,51.93,51.9,51.92,5203.0,45.995,46.0216,45.995,46.0127,5203.0
2021-04-06 14:30:00,51.91,51.91,51.9,51.9,4801.0,46.0039,46.0039,45.995,45.995,4801.0
2021-04-06 14:35:00,51.9,51.94,51.89,51.94,11185.0,45.995,46.0304,45.9861,46.0304,11185.0
2021-04-06 14:40:00,51.94,51.98,51.94,51.97,6760.0,46.0304,46.0659,46.0304,46.057,6760.0
2021-04-06 14:45:00,51.97,51.99,51.96,51.98,2200.0,46.057,46.0748,46.0482,46.0659,2200.0
2021-04-06 14:50:00,51.99,51.99,51.95,51.97,6301.0,46.0748,46.0748,46.0393,46.057,6301.0
2021-04-06 14:55:00,51.96,51.97,51.93,51.93,3670.0,46.0482,46.057,46.0216,46.0216,3670.0
2021-04-06 15:00:00,51.93,51.93,51.86,51.88,8226.0,46.0216,46.0216,45.9595,45.9773,8226.0
2021-04-06 15:05:00,51.88,51.9,51.88,51.9,2776.0,45.9773,45.995,45.9773,45.995,2776.0
2021-04-06 15:10:00,51.9,51.92,51.9,51.92,4703.0,45.995,46.0127,45.995,46.0127,4703.0
2021-04-06 15:15:00,51.93,51.96,51.9,51.96,8925.0,46.0216,46.0482,45.995,46.0482,8925.0
2021-04-06 15:20:00,51.97,52.0,51.97,51.99,6269.0,46.057,46.0836,46.057,46.0748,6269.0
2021-04-06 15:25:00,51.99,51.99,51.95,51.99,6819.0,46.0748,46.0748,46.0393,46.0748,6819.0
2021-04-06 15:30:00,52.0,52.0,51.97,51.97,11418.0,46.0836,46.0836,46.057,46.057,11418.0
2021-04-06 15:35:00,51.97,52.0,51.97,51.97,5678.0,46.057,46.0836,46.057,46.057,5678.0
2021-04-06 15:40:00,51.96,51.99,51.95,51.96,12275.0,46.0482,46.0748,46.0393,46.0482,12275.0
2021-04-06 15:45:00,51.95,51.99,51.94,51.96,16712.0,46.0393,46.0748,46.0304,46.0482,16712.0
2021-04-06 15:50:00,51.95,51.99,51.94,51.95,40414.0,46.0393,46.0748,46.0304,46.0393,40414.0
2021-04-06 15:55:00,51.96,52.03,51.94,52.03,30426.0,46.0482,46.1102,46.0304,46.1102,30426.0
2021-04-07 09:30:00,52.0,52.14,51.97,51.97,62864.0,46.0836,46.2077,46.057,46.057,62864.0
2021-04-07 09:35:00,51.98,52.03,51.93,52.0,17767.0,46.0659,46.1102,46.0216,46.0836,17767.0
2021-04-07 09:40:00,52.0,52.01,51.94,51.99,19552.0,46.0836,46.0925,46.0304,46.0748,19552.0
2021-04-07 09:45:00,51.99,52.05,51.98,52.05,8364.0,46.0748,46.1279,46.0659,46.1279,8364.0
2021-04-07 09:50:00,52.04,52.04,51.91,51.94,12802.0,46.1191,46.1191,46.0039,46.0304,12802.0
2021-04-07 09:55:00,51.94,51.96,51.81,51.81,11540.0,46.0304,46.0482,45.9152,45.9152,11540.0
2021-04-07 10:00:00,51.82,51.9,51.82,51.88,10366.0,45.9241,45.995,45.9241,45.9773,10366.0
2021-04-07 10:05:00,51.87,51.97,51.87,51.94,18252.0,45.9684,46.057,45.9684,46.0304,18252.0
2021-04-07 10:10:00,51.95,51.99,51.94,51.98,9825.0,46.0393,46.0748,46.0304,46.0659,9825.0
2021-04-07 10:15:00,51.99,52.01,51.92,51.92,8363.0,46.0748,46.0925,46.0127,46.0127,8363.0
2021-04-07 10:20:00,51.92,51.93,51.89,51.91,9527.0,46.0127,46.0216,45.9861,46.0039,9527.0
2021-04-07 10:25:00,51.9,51.93,51.9,51.93,4539.0,45.995,46.0216,45.995,46.0216,4539.0
2021-04-07 10:30:00,51.91,51.91,51.84,51.84,10212.0,46.0039,46.0039,45.9418,45.9418,10212.0
2021-04-07 10:35:00,51.83,51.85,51.83,51.83,8696.0,45.933,45.9507,45.933,45.933,8696.0
2021-04-07 10:40:00,51.83,51.86,51.79,51.79,11942.0,45.933,45.9595,45.8975,45.8975,11942.0
2021-04-07 10:45:00,51.79,51.8,51.75,51.77,21373.0,45.8975,45.9064,45.8621,45.8798,21373.0
2021-04-07 10:50:00,51.77,51.78,51.74,51.74,8159.0,45.8798,45.8886,45.8532,45.8532,8159.0
2021-04-07 10:55:00,51.73,51.77,51.73,51.76,7775.0,45.8443,45.8798,45.8443,45.8709,7775.0
2021-04-07 11:00:00,51.76,51.78,51.73,51.76,8330.0,45.8709,45.8886,45.8443,45.8709,8330.0
2021-04-07 11:05:00,51.76,51.78,51.75,51.77,10486.0,45.8709,45.8886,45.8621,45.8798,10486.0
2021-04-07 11:10:00,51.78,51.8,51.77,51.79,9915.0,45.8886,45.9064,45.8798,45.8975,9915.0
2021-04-07 11:15:00,51.79,51.82,51.79,51.79,11087.0,45.8975,45.9241,45.8975,45.8975,11087.0
2021-04-07 11:20:00,51.78,51.78,51.74,51.77,13497.0,45.8886,45.8886,45.8532,45.8798,13497.0
2021-04-07 11:25:00,51.78,51.78,51.73,51.74,19258.0,45.8886,45.8886,45.8443,45.8532,19258.0
2021-04-07 11:30:00,51.74,51.77,51.72,51.75,21246.0,45.8532,45.8798,45.8355,45.8621,21246.0
2021-04-07 11:35:00,51.75,51.77,51.69,51.69,5135.0,45.8621,45.8798,45.8089,45.8089,5135.0
2021-04-07 11:40:00,51.68,51.68,51.61,51.62,7388.0,45.8,45.8,45.738,45.7468,7388.0
2021-04-07 11:45:00,51.6,51.66,51.6,51.62,5742.0,45.7291,45.7823,45.7291,45.7468,5742.0
2021-04-07 11:50:00,51.61,51.65,51.61,51.64,3600.0,45.738,45.7734,45.738,45.7646,3600.0
2021-04-07 11:55:00,51.64,51.7,51.62,51.7,6874.0,45.7646,45.8177,45.7468,45.8177,6874.0
2021-04-07 12:00:00,51.7,51.74,51.69,51.72,5386.0,45.8177,45.8532,45.8089,45.8355,5386.0
2021-04-07 12:05:00,51.72,51.75,51.7,51.74,2299.0,45.8355,45.8621,45.8177,45.8532,2299.0
2021-04-07 12:10:00,51.73,51.75,51.71,51.71,3200.0,45.8443,45.8621,45.8266,45.8266,3200.0
2021-04-07 12:15:00,51.7,51.7,51.64,51.65,5900.0,45.8177,45.8177,45.7646,45.7734,5900.0
2021-04-07 12:20:00,51.65,51.67,51.63,51.67,9392.0,45.7734,45.7912,45.7557,45.7912,9392.0
2021-04-07 12:25:00,51.67,51.67,51.6,51.6,9945.0,45.7912,45.7912,45.7291,45.7291,9945.0
2021-04-07 12:30:00,51.6,51.64,51.6,51.64,5865.0,45.7291,45.7646,45.7291,45.7646,5865.0
2021-04-07 12:35:00,51.65,51.67,51.65,51.66,2600.0,45.7734,45.7912,45.7734,45.7823,2600.0
2021-04-07 12:40:00,51.65,51.66,51.63,51.65,3906.0,45.7734,45.7823,45.7557,45.7734,3906.0
2021-04-07 12:45:00,51.64,51.64,51.63,51.63,9043.0,45.7646,45.7646,45.7557,45.7557,9043.0
2021-04-07 12:50:00,51.63,51.67,51.63,51.67,7226.0,45.7557,45.7912,45.7557,45.7912,7226.0
2021-04-07 12:55:00,51.67,51.68,51.65,51.68,10859.0,45.7912,45.8,45.7734,45.8,10859.0
2021-04-07 13:00:00,51.68,51.69,51.65,51.67,10171.0,45.8,45.8089,45.7734,45.7912,10171.0
2021-04-07 13:05:00,51.67,51.69,51.65,51.65,11472.0,45.7912,45.8089,45.7734,45.7734,11472.0
2021-04-07 13:10:00,51.65,51.66,51.63,51.66,5813.0,45.7734,45.7823,45.7557,45.7823,5813.0
2021-04-07 13:15:00,51.65,51.67,51.64,51.64,8927.0,45.7734,45.7912,45.7646,45.7646,8927.0
2021-04-07 13:20:00,51.63,51.63,51.58,51.59,7472.0,45.7557,45.7557,45.7114,45.7203,7472.0
2021-04-07 13:25:00,51.58,51.61,51.58,51.6,7400.0,45.7114,45.738,45.7114,45.7291,7400.0
2021-04-07 13:30:00,51.6,51.62,51.58,51.62,7605.0,45.7291,45.7468,45.7114,45.7468,7605.0
2021-04-07 13:35:00,51.62,51.64,51.62,51.62,4600.0,45.7468,45.7646,45.7468,45.7468,4600.0
2021-04-07 13:40:00,51.62,51.64,51.62,51.63,4255.0,45.7468,45.7646,45.7468,45.7557,4255.0
2021-04-07 13:45:00,51.63,51.68,51.63,51.68,3792.0,45.7557,45.8,45.7557,45.8,3792.0
2021-04-07 13:50:00,51.67,51.7,51.67,51.7,3512.0,45.7912,45.8177,45.7912,45.8177,3512.0
2021-04-07 13:55:00,51.69,51.72,51.67,51.71,9538.0,45.8089,45.8355,45.7912,45.8266,9538.0
2021-04-07 14:00:00,51.7,51.72,51.69,51.69,5638.0,45.8177,45.8355,45.8089,45.8089,5638.0
2021-04-07 14:05:00,51.69,51.72,51.69,51.71,7574.0,45.8089,45.8355,45.8089,45.8266,7574.0
2021-04-07 14:10:00,51.71,51.71,51.68,51.7,9422.0,45.8266,45.8266,45.8,45.8177,9422.0
2021-04-07 14:15:00,51.7,51.72,51.69,51.72,9600.0,45.8177,45.8355,45.8089,45.8355,9600.0
2021-04-07 14:20:00,51.72,51.72,51.68,51.68,9162.0,45.8355,45.8355,45.8,45.8,9162.0
2021-04-07 14:25:00,51.67,51.67,51.62,51.64,18034.0,45.7912,45.7912,45.7468,45.7646,18034.0
2021-04-07 14:30:00,51.65,51.66,51.63,51.63,15947.0,45.7734,45.7823,45.7557,45.7557,15947.0
2021-04-07 14:35:00,51.63,51.68,51.63,51.67,13995.0,45.7557,45.8,45.7557,45.7912,13995.0
2021-04-07 14:40:00,51.67,51.68,51.65,51.67,10440.0,45.7912,45.8,45.7734,45.7912,10440.0
2021-04-07 14:45:00,51.67,51.69,51.67,51.69,5363.0,45.7912,45.8089,45.7912,45.8089,5363.0
2021-04-07 14:50:00,51.69,51.7,51.67,51.67,10808.0,45.8089,45.8177,45.7912,45.7912,10808.0
2021-04-07 14:55:00,51.67,51.67,51.65,51.65,11709.0,45.7912,45.7912,45.7734,45.7734,11709.0
2021-04-07 15:00:00,51.65,51.69,51.65,51.69,14473.0,45.7734,45.8089,45.7734,45.8089,14473.0
2021-04-07 15:05:00,51.69,51.69,51.63,51.63,14080.0,45.8089,45.8089,45.7557,45.7557,14080.0
2021-04-07 15:10:00,51.63,51.65,51.63,51.63,10248.0,45.7557,45.7734,45.7557,45.7557,10248.0
2021-04-07 15:15:00,51.64,51.65,51.63,51.65,9408.0,45.7646,45.7734,45.7557,45.7734,9408.0
2021-04-07 15:20:00,51.65,51.67,51.65,51.67,12466.0,45.7734,45.7912,45.7734,45.7912,12466.0
2021-04-07 15:25:00,51.67,51.69,51.65,51.69,22799.0,45.7912,45.8089,45.7734,45.8089,22799.0
2021-04-07 15:30:00,51.69,51.72,51.69,51.72,15353.0,45.8089,45.8355,45.8089,45.8355,15353.0
2021-04-07 15:35:00,51.72,51.76,51.71,51.74,20516.0,45.8355,45.8709,45.8266,45.8532,20516.0
2021-04-07 15:40:00,51.74,51.77,51.72,51.75,20581.0,45.8532,45.8798,45.8355,45.8621,20581.0
2021-04-07 15:45:00,51.76,51.77,51.74,51.76,27723.0,45.8709,45.8798,45.8532,45.8709,27723.0
2021-04-07 15:50:00,51.76,51.77,51.69,51.72,56551.0,45.8709,45.8798,45.8089,45.8355,56551.0
2021-04-07 15:55:00,51.72,51.77,51.72,51.77,30822.0,45.8355,45.8798,45.8355,45.8798,30822.0
2021-04-08 09:30:00,51.93,51.93,51.8,51.8,15679.0,46.0216,46.0216,45.9064,45.9064,15679.0
2021-04-08 09:35:00,51.78,51.78,51.67,51.7,23826.0,45.8886,45.8886,45.7912,45.8177,23826.0
2021-04-08 09:40:00,51.7,51.72,51.62,51.63,13050.0,45.8177,45.8355,45.7468,45.7557,13050.0
2021-04-08 09:45:00,51.63,51.74,51.62,51.72,15184.0,45.7557,45.8532,45.7468,45.8355,15184.0
2021-04-08 09:50:00,51.72,51.78,51.72,51.74,10830.0,45.8355,45.8886,45.8355,45.8532,10830.0
2021-04-08 09:55:00,51.72,51.75,51.69,51.71,8696.0,45.8355,45.8621,45.8089,45.8266,8696.0
2021-04-08 10:00:00,51.72,51.73,51.68,51.69,6897.0,45.8355,45.8443,45.8,45.8089,6897.0
2021-04-08 10:05:00,51.71,51.72,51.59,51.59,14956.0,45.8266,45.8355,45.7203,45.7203,14956.0
2021-04-08 10:10:00,51.58,51.59,51.51,51.52,15817.0,45.7114,45.7203,45.6494,45.6582,15817.0
2021-04-08 10:15:00,51.52,51.52,51.46,51.49,10334.0,45.6582,45.6582,45.6051,45.6316,10334.0
2021-04-08 10:20:00,51.49,51.55,51.48,51.49,13866.0,45.6316,45.6848,45.6228,45.6316,13866.0
2021-04-08 10:25:00,51.49,51.5,51.47,51.5,8844.0,45.6316,45.6405,45.6139,45.6405,8844.0
2021-04-08 10:30:00,51.49,51.59,51.47,51.59,9835.0,45.6316,45.7203,45.6139,45.7203,9835.0
2021-04-08 10:35:00,51.58,51.61,51.57,51.61,10281.0,45.7114,45.738,45.7025,45.738,10281.0
2021-04-08 10:40:00,51.61,51.62,51.6,51.61,6879.0,45.738,45.7468,45.7291,45.738,6879.0
2021-04-08 10:45:00,51.62,51.63,51.53,51.55,13069.0,45.7468,45.7557,45.6671,45.6848,13069.0
2021-04-08 10:50:00,51.55,51.62,51.55,51.58,7270.0,45.6848,45.7468,45.6848,45.7114,7270.0
2021-04-08 10:55:00,51.59,51.59,51.56,51.59,7248.0,45.7203,45.7203,45.6937,45.7203,7248.0
2021-04-08 11:00:00,51.6,51.64,51.58,51.62,11251.0,45.7291,45.7646,45.7114,45.7468,11251.0
2021-04-08 11:05:00,51.65,51.65,51.62,51.63,4805.0,45.7734,45.7734,45.7468,45.7557,4805.0
2021-04-08 11:10:00,51.64,51.66,51.62,51.66,3650.0,45.7646,45.7823,45.7468,45.7823,3650.0
2021-04-08 11:15:00,51.66,51.67,51.6,51.63,5769.0,45.7823,45.7912,45.7291,45.7557,5769.0
2021-04-08 11:20:00,51.63,51.67,51.62,51.67,2985.0,45.7557,45.7912,45.7468,45.7912,2985.0
2021-04-08 11:25:00,51.68,51.69,51.67,51.69,2731.0,45.8,45.8089,45.7912,45.8089,2731.0
2021-04-08 11:30:00,51.7,51.73,51.65,51.66,18127.0,45.8177,45.8443,45.7734,45.7823,18127.0
2021-04-08 11:35:00,51.66,51.66,51.63,51.65,5505.0,45.7823,45.7823,45.7557,45.7734,5505.0
2021-04-08 11:40:00,51.65,51.66,51.64,51.64,5769.0,45.7734,45.7823,45.7646,45.7646,5769.0
2021-04-08 11:45:00,51.62,51.66,51.61,51.64,7864.0,45.7468,45.7823,45.738,45.7646,7864.0
2021-04-08 11:50:00,51.65,51.67,51.65,51.66,4870.0,45.7734,45.7912,45.7734,45.7823,4870.0
2021-04-08 11:55:00,51.65,51.65,51.63,51.63,4347.0,45.7734,45.7734,45.7557,45.7557,4347.0
2021-04-08 12:00:00,51.63,51.65,51.63,51.64,6358.0,45.7557,45.7734,45.7557,45.7646,6358.0
2021-04-08 12:05:00,51.64,51.64,51.62,51.62,4070.0,45.7646,45.7646,45.7468,45.7468,4070.0
2021-04-08 12:10:00,51.64,51.67,51.6,51.66,7465.0,45.7646,45.7912,45.7291,45.7823,7465.0
2021-04-08 12:15:00,51.67,51.72,51.67,51.67,7695.0,45.7912,45.8355,45.7912,45.7912,7695.0
2021-04-08 12:20:00,51.68,51.7,51.67,51.69,6335.0,45.8,45.8177,45.7912,45.8089,6335.0
2021-04-08 12:25:00,51.68,51.68,51.66,51.67,1793.0,45.8,45.8,45.7823,45.7912,1793.0
2021-04-08 12:30:00,51.67,51.71,51.67,51.7,4826.0,45.7912,45.8266,45.7912,45.8177,4826.0
2021-04-08 12:35:00,51.7,51.72,51.7,51.7,4244.0,45.8177,45.8355,45.8177,45.8177,4244.0
2021-04-08 12:40:00,51.7,51.72,51.7,51.72,4200.0,45.8177,45.8355,45.8177,45.8355,4200.0
2021-04-08 12:45:00,51.73,51.73,51.68,51.7,12247.0,45.8443,45.8443,45.8,45.8177,12247.0
2021-04-08 12:50:00,51.7,51.71,51.67,51.68,3600.0,45.8177,45.8266,45.7912,45.8,3600.0
2021-04-08 12:55:00,51.67,51.67,51.65,51.65,5106.0,45.7912,45.7912,45.7734,45.7734,5106.0
2021-04-08 13:00:00,51.67,51.67,51.66,51.66,3284.0,45.7912,45.7912,45.7823,45.7823,3284.0
2021-04-08 13:05:00,51.67,51.67,51.65,51.65,4313.0,45.7912,45.7912,45.7734,45.7734,4313.0
2021-04-08 13:10:00,51.65,51.65,51.64,51.64,3900.0,45.7734,45.7734,45.7646,45.7646,3900.0
2021-04-08 13:15:00,51.64,51.66,51.64,51.65,4791.0,45.7646,45.7823,45.7646,45.7734,4791.0
2021-04-08 13:20:00,51.64,51.66,51.64,51.66,9882.0,45.7646,45.7823,45.7646,45.7823,9882.0
2021-04-08 13:25:00,51.65,51.68,51.64,51.68,6539.0,45.7734,45.8,45.7646,45.8,6539.0
2021-04-08 13:30:00,51.69,51.7,51.67,51.69,4335.0,45.8089,45.8177,45.7912,45.8089,4335.0
2021-04-08 13:35:00,51.69,51.69,51.66,51.66,3831.0,45.8089,45.8089,45.7823,45.7823,3831.0
2021-04-08 13:40:00,51.66,51.66,51.65,51.66,2160.0,45.7823,45.7823,45.7734,45.7823,2160.0
2021-04-08 13:45:00,51.65,51.69,51.65,51.68,5686.0,45.7734,45.8089,45.7734,45.8,5686.0
2021-04-08 13:50:00,51.69,51.72,51.69,51.71,3906.0,45.8089,45.8355,45.8089,45.8266,3906.0
2021-04-08 13:55:00,51.71,51.74,51.7,51.71,7789.0,45.8266,45.8532,45.8177,45.8266,7789.0
2021-04-08 14:00:00,51.71,51.71,51.68,51.69,800.0,45.8266,45.8266,45.8,45.8089,800.0
2021-04-08 14:05:00,51.69,51.71,51.67,51.7,5847.0,45.8089,45.8266,45.7912,45.8177,5847.0
2021-04-08 14:10:00,51.69,51.71,51.69,51.69,2466.0,45.8089,45.8266,45.8089,45.8089,2466.0
2021-04-08 14:15:00,51.7,51.72,51.69,51.72,1700.0,45.8177,45.8355,45.8089,45.8355,1700.0
2021-04-08 14:20:00,51.72,51.72,51.72,51.72,1700.0,45.8355,45.8355,45.8355,45.8355,1700.0
2021-04-08 14:25:00,51.72,51.75,51.72,51.75,7121.0,45.8355,45.8621,45.8355,45.8621,7121.0
2021-04-08 14:30:00,51.74,51.76,51.74,51.75,4134.0,45.8532,45.8709,45.8532,45.8621,4134.0
2021-04-08 14:35:00,51.74,51.75,51.74,51.74,3018.0,45.8532,45.8621,45.8532,45.8532,3018.0
2021-04-08 14:40:00,51.74,51.75,51.74,51.75,4223.0,45.8532,45.8621,45.8532,45.8621,4223.0
2021-04-08 14:45:00,51.74,51.74,51.73,51.74,5190.0,45.8532,45.8532,45.8443,45.8532,5190.0
2021-04-08 14:50:00,51.74,51.74,51.72,51.73,3880.0,45.8532,45.8532,45.8355,45.8443,3880.0
2021-04-08 14:55:00,51.73,51.74,51.72,51.73,3688.0,45.8443,45.8532,45.8355,45.8443,3688.0
2021-04-08 15:00:00,51.74,51.76,51.74,51.75,7014.0,45.8532,45.8709,45.8532,45.8621,7014.0
2021-04-08 15:05:00,51.75,51.75,51.73,51.74,6216.0,45.8621,45.8621,45.8443,45.8532,6216.0
2021-04-08 15:10:00,51.74,51.74,51.71,51.71,13325.0,45.8532,45.8532,45.8266,45.8266,13325.0
2021-04-08 15:15:00,51.72,51.78,51.72,51.78,11965.0,45.8355,45.8886,45.8355,45.8886,11965.0
2021-04-08 15:20:00,51.78,51.79,51.77,51.79,5122.0,45.8886,45.8975,45.8798,45.8975,5122.0
2021-04-08 15:25:00,51.79,51.79,51.76,51.76,5107.0,45.8975,45.8975,45.8709,45.8709,5107.0
2021-04-08 15:30:00,51.77,51.8,51.76,51.78,10136.0,45.8798,45.9064,45.8709,45.8886,10136.0
2021-04-08 15:35:00,51.78,51.81,51.78,51.81,8912.0,45.8886,45.9152,45.8886,45.9152,8912.0
2021-04-08 15:40:00,51.81,51.85,51.81,51.85,12217.0,45.9152,45.9507,45.9152,45.9507,12217.0
2021-04-08 15:45:00,51.84,51.85,51.83,51.85,21979.0,45.9418,45.9507,45.933,45.9507,21979.0
2021-04-08 15:50:00,51.85,51.9,51.84,51.89,62268.0,45.9507,45.995,45.9418,45.9861,62268.0
2021-04-08 15:55:00,51.88,51.92,51.87,51.9,47030.0,45.9773,46.0127,45.9684,45.995,47030.0
2021-04-09 09:30:00,51.82,52.03,51.77,52.03,12732.0,45.9241,46.1102,45.8798,46.1102,12732.0
2021-04-09 09:35:00,52.03,52.09,52.01,52.02,23711.0,46.1102,46.1634,46.0925,46.1013,23711.0
2021-04-09 09:40:00,52.02,52.02,51.82,51.84,21236.0,46.1013,46.1013,45.9241,45.9418,21236.0
2021-04-09 09:45:00,51.84,51.89,51.77,51.82,13794.0,45.9418,45.9861,45.8798,45.9241,13794.0
2021-04-09 09:50:00,51.82,51.85,51.81,51.82,8699.0,45.9241,45.9507,45.9152,45.9241,8699.0
2021-04-09 09:55:00,51.81,51.85,51.78,51.84,7551.0,45.9152,45.9507,45.8886,45.9418,7551.0
2021-04-09 10:00:00,51.83,51.87,51.8,51.86,14142.0,45.933,45.9684,45.9064,45.9595,14142.0
2021-04-09 10:05:00,51.87,51.9,51.79,51.79,8683.0,45.9684,45.995,45.8975,45.8975,8683.0
2021-04-09 10:10:00,51.79,51.83,51.77,51.83,21621.0,45.8975,45.933,45.8798,45.933,21621.0
2021-04-09 10:15:00,51.83,51.86,51.81,51.83,15601.0,45.933,45.9595,45.9152,45.933,15601.0
2021-04-09 10:20:00,51.84,51.84,51.73,51.76,8832.0,45.9418,45.9418,45.8443,45.8709,8832.0
2021-04-09 10:25:00,51.75,51.78,51.69,51.78,7053.0,45.8621,45.8886,45.8089,45.8886,7053.0
2021-04-09 10:30:00,51.77,51.83,51.77,51.78,6619.0,45.8798,45.933,45.8798,45.8886,6619.0
2021-04-09 10:35:00,51.79,51.82,51.75,51.76,15040.0,45.8975,45.9241,45.8621,45.8709,15040.0
2021-04-09 10:40:00,51.77,51.8,51.75,51.75,6750.0,45.8798,45.9064,45.8621,45.8621,6750.0
2021-04-09 10:45:00,51.74,51.74,51.68,51.7,9900.0,45.8532,45.8532,45.8,45.8177,9900.0
2021-04-09 10:50:00,51.7,51.72,51.69,51.71,5598.0,45.8177,45.8355,45.8089,45.8266,5598.0
2021-04-09 10:55:00,51.73,51.74,51.7,51.74,5301.0,45.8443,45.8532,45.8177,45.8532,5301.0
2021-04-09 11:00:00,51.75,51.78,51.75,51.75,7639.0,45.8621,45.8886,45.8621,45.8621,7639.0
2021-04-09 11:05:00,51.75,51.8,51.75,51.8,4397.0,45.8621,45.9064,45.8621,45.9064,4397.0
2021-04-09 11:10:00,51.79,51.86,51.79,51.86,10139.0,45.8975,45.9595,45.8975,45.9595,10139.0
2021-04-09 11:15:00,51.87,51.88,51.81,51.81,6815.0,45.9684,45.9773,45.9152,45.9152,6815.0
2021-04-09 11:20:00,51.81,51.82,51.77,51.78,4367.0,45.9152,45.9241,45.8798,45.8886,4367.0
2021-04-09 11:25:00,51.78,51.82,51.77,51.81,9167.0,45.8886,45.9241,45.8798,45.9152,9167.0
2021-04-09 11:30:00,51.82,51.84,51.81,51.82,5530.0,45.9241,45.9418,45.9152,45.9241,5530.0
2021-04-09 11:35:00,51.82,51.83,51.78,51.79,6747.0,45.9241,45.933,45.8886,45.8975,6747.0
2021-04-09 11:40:00,51.78,51.82,51.78,51.78,5674.0,45.8886,45.9241,45.8886,45.8886,5674.0
2021-04-09 11:45:00,51.78,51.82,51.78,51.8,7060.0,45.8886,45.9241,45.8886,45.9064,7060.0
2021-04-09 11:50:00,51.81,51.87,51.81,51.87,5757.0,45.9152,45.9684,45.9152,45.9684,5757.0
2021-04-09 11:55:00,51.88,51.92,51.86,51.86,8364.0,45.9773,46.0127,45.9595,45.9595,8364.0
2021-04-09 12:00:00,51.85,51.88,51.84,51.88,6687.0,45.9507,45.9773,45.9418,45.9773,6687.0
2021-04-09 12:05:00,51.88,51.88,51.87,51.87,1200.0,45.9773,45.9773,45.9684,45.9684,1200.0
2021-04-09 12:10:00,51.86,51.87,51.86,51.87,1700.0,45.9595,45.9684,45.9595,45.9684,1700.0
2021-04-09 12:15:00,51.87,51.87,51.86,51.86,1703.0,45.9684,45.9684,45.9595,45.9595,1703.0
2021-04-09 12:20:00,51.87,51.88,51.85,51.85,2200.0,45.9684,45.9773,45.9507,45.9507,2200.0
2021-04-09 12:25:00,51.84,51.84,51.83,51.84,2900.0,45.9418,45.9418,45.933,45.9418,2900.0
2021-04-09 12:30:00,51.84,51.84,51.84,51.84,0.0,45.9418,45.9418,45.9418,45.9418,0.0
2021-04-09 12:35:00,51.83,51.85,51.82,51.85,7584.0,45.933,45.9507,45.9241,45.9507,7584.0
2021-04-09 12:40:00,51.84,51.84,51.82,51.84,3404.0,45.9418,45.9418,45.9241,45.9418,3404.0
2021-04-09 12:45:00,51.84,51.85,51.83,51.83,7015.0,45.9418,45.9507,45.933,45.933,7015.0
2021-04-09 12:50:00,51.84,51.85,51.83,51.83,4530.0,45.9418,45.9507,45.933,45.933,4530.0
2021-04-09 12:55:00,51.83,51.83,51.82,51.83,2220.0,45.933,45.933,45.9241,45.933,2220.0
2021-04-09 13:00:00,51.83,51.83,51.81,51.81,2252.0,45.933,45.933,45.9152,45.9152,2252.0
2021-04-09 13:05:00,51.8,51.8,51.78,51.78,3500.0,45.9064,45.9064,45.8886,45.8886,3500.0
2021-04-09 13:10:00,51.78,51.79,51.78,51.79,1004.0,45.8886,45.8975,45.8886,45.8975,1004.0
2021-04-09 13:15:00,51.8,51.8,51.78,51.78,2900.0,45.9064,45.9064,45.8886,45.8886,2900.0
2021-04-09 13:20:00,51.78,51.8,51.78,51.78,5927.0,45.8886,45.9064,45.8886,45.8886,5927.0
2021-04-09 13:25:00,51.78,51.8,51.78,51.79,4245.0,45.8886,45.9064,45.8886,45.8975,4245.0
2021-04-09 13:30:00,51.79,51.83,51.79,51.83,1664.0,45.8975,45.933,45.8975,45.933,1664.0
2021-04-09 13:35:00,51.83,51.84,51.83,51.84,4841.0,45.933,45.9418,45.933,45.9418,4841.0
2021-04-09 13:40:00,51.84,51.85,51.83,51.84,7176.0,45.9418,45.9507,45.933,45.9418,7176.0
2021-04-09 13:45:00,51.84,51.87,51.84,51.86,4000.0,45.9418,45.9684,45.9418,45.9595,4000.0
2021-04-09 13:50:00,51.86,51.86,51.83,51.84,10248.0,45.9595,45.9595,45.933,45.9418,10248.0
2021-04-09 13:55:00,51.85,51.87,51.84,51.86,1247.0,45.9507,45.9684,45.9418,45.9595,1247.0
2021-04-09 14:00:00,51.86,51.87,51.85,51.87,5452.0,45.9595,45.9684,45.9507,45.9684,5452.0
2021-04-09 14:05:00,51.87,51.87,51.84,51.84,4458.0,45.9684,45.9684,45.9418,45.9418,4458.0
2021-04-09 14:10:00,51.84,51.84,51.82,51.82,4320.0,45.9418,45.9418,45.9241,45.9241,4320.0
2021-04-09 14:15:00,51.81,51.84,51.81,51.83,2781.0,45.9152,45.9418,45.9152,45.933,2781.0
2021-04-09 14:20:00,51.82,51.85,51.81,51.82,9742.0,45.9241,45.9507,45.9152,45.9241,9742.0
2021-04-09 14:25:00,51.83,51.85,51.83,51.84,3867.0,45.933,45.9507,45.933,45.9418,3867.0
2021-04-09 14:30:00,51.84,51.86,51.84,51.86,3588.0,45.9418,45.9595,45.9418,45.9595,3588.0
2021-04-09 14:35:00,51.85,51.86,51.85,51.86,2517.0,45.9507,45.9595,45.9507,45.9595,2517.0
2021-04-09 14:40:00,51.87,51.87,51.85,51.85,2684.0,45.9684,45.9684,45.9507,45.9507,2684.0
2021-04-09 14:45:00,51.84,51.86,51.84,51.86,3400.0,45.9418,45.9595,45.9418,45.9595,3400.0
2021-04-09 14:50:00,51.87,51.87,51.84,51.84,1607.0,45.9684,45.9684,45.9418,45.9418,1607.0
2021-04-09 14:55:00,51.84,51.85,51.82,51.85,7800.0,45.9418,45.9507,45.9241,45.9507,7800.0
2021-04-09 15:00:00,51.84,51.85,51.83,51.85,6683.0,45.9418,45.9507,45.933,45.9507,6683.0
2021-04-09 15:05:00,51.84,51.91,51.84,51.91,6344.0,45.9418,46.0039,45.9418,46.0039,6344.0
2021-04-09 15:10:00,51.91,51.91,51.9,51.91,6952.0,46.0039,46.0039,45.995,46.0039,6952.0
2021-04-09 15:15:00,51.91,51.95,51.91,51.95,8227.0,46.0039,46.0393,46.0039,46.0393,8227.0
2021-04-09 15:20:00,51.95,51.98,51.95,51.97,7946.0,46.0393,46.0659,46.0393,46.057,7946.0
2021-04-09 15:25:00,51.98,52.02,51.97,52.01,10172.0,46.0659,46.1013,46.057,46.0925,10172.0
2021-04-09 15:30:00,52.02,52.06,52.02,52.06,18242.0,46.1013,46.1368,46.1013,46.1368,18242.0
2021-04-09 15:35:00,52.06,52.09,52.06,52.08,12844.0,46.1368,46.1634,46.1368,46.1545,12844.0
2021-04-09 15:40:00,52.07,52.09,52.06,52.07,19412.0,46.1456,46.1634,46.1368,46.1456,19412.0
2021-04-09 15:45:00,52.04,52.05,52.02,52.05,14033.0,46.1191,46.1279,46.1013,46.1279,14033.0
2021-04-09 15:50:00,52.05,52.15,52.05,52.13,78651.0,46.1279,46.2165,46.1279,46.1988,78651.0
2021-04-09 15:55:00,52.13,52.13,52.04,52.09,60182.0,46.1988,46.1988,46.1191,46.1634,60182.0
2021-04-12 09:30:00,52.16,52.16,51.81,51.92,24855.0,46.2254,46.2254,45.9152,46.0127,24855.0
2021-04-12 09:35:00,51.93,52.02,51.92,52.01,23241.0,46.0216,46.1013,46.0127,46.0925,23241.0
2021-04-12 09:40:00,52.03,52.08,51.99,52.01,11748.0,46.1102,46.1545,46.0748,46.0925,11748.0
2021-04-12 09:45:00,52.02,52.07,51.99,52.07,17992.0,46.1013,46.1456,46.0748,46.1456,17992.0
2021-04-12 09:50:00,52.07,52.07,51.98,51.98,15458.0,46.1456,46.1456,46.0659,46.0659,15458.0
2021-04-12 09:55:00,51.98,52.01,51.88,51.95,22255.0,46.0659,46.0925,45.9773,46.0393,22255.0
2021-04-12 10:00:00,51.95,52.08,51.94,51.94,19514.0,46.0393,46.1545,46.0304,46.0304,19514.0
2021-04-12 10:05:00,51.93,51.97,51.9,51.97,12308.0,46.0216,46.057,45.995,46.057,12308.0
2021-04-12 10:10:00,51.96,51.96,51.86,51.89,17520.0,46.0482,46.0482,45.9595,45.9861,17520.0
2021-04-12 10:15:00,51.89,51.94,51.88,51.9,7606.0,45.9861,46.0304,45.9773,45.995,7606.0
2021-04-12 10:20:00,51.89,51.91,51.84,51.88,15020.0,45.9861,46.0039,45.9418,45.9773,15020.0
2021-04-12 10:25:00,51.87,51.94,51.83,51.83,19973.0,45.9684,46.0304,45.933,45.933,19973.0
2021-04-12 10:30:00,51.86,51.86,51.77,51.79,9089.0,45.9595,45.9595,45.8798,45.8975,9089.0
2021-04-12 10:35:00,51.78,51.81,51.74,51.8,13447.0,45.8886,45.9152,45.8532,45.9064,13447.0
2021-04-12 10:40:00,51.77,51.79,51.73,51.75,7160.0,45.8798,45.8975,45.8443,45.8621,7160.0
2021-04-12 10:45:00,51.75,51.8,51.74,51.76,14214.0,45.8621,45.9064,45.8532,45.8709,14214.0
2021-04-12 10:50:00,51.76,51.78,51.75,51.77,13421.0,45.8709,45.8886,45.8621,45.8798,13421.0
2021-04-12 10:55:00,51.78,51.82,51.78,51.78,7674.0,45.8886,45.9241,45.8886,45.8886,7674.0
2021-04-12 11:00:00,51.79,51.82,51.79,51.82,12079.0,45.8975,45.9241,45.8975,45.9241,12079.0
2021-04-12 11:05:00,51.82,51.85,51.81,51.84,10074.0,45.9241,45.9507,45.9152,45.9418,10074.0
2021-04-12 11:10:00,51.84,51.84,51.82,51.83,7239.0,45.9418,45.9418,45.9241,45.933,7239.0
2021-04-12 11:15:00,51.83,51.86,51.8,51.85,6752.0,45.933,45.9595,45.9064,45.9507,6752.0
2021-04-12 11:20:00,51.85,51.85,51.82,51.85,6964.0,45.9507,45.9507,45.9241,45.9507,6964.0
2021-04-12 11:25:00,51.84,51.88,51.84,51.87,7346.0,45.9418,45.9773,45.9418,45.9684,7346.0
2021-04-12 11:30:00,51.88,51.89,51.85,51.86,7874.0,45.9773,45.9861,45.9507,45.9595,7874.0
2021-04-12 11:35:00,51.85,51.86,51.83,51.85,8518.0,45.9507,45.9595,45.933,45.9507,8518.0
2021-04-12 11:40:00,51.85,51.86,51.82,51.86,13044.0,45.9507,45.9595,45.9241,45.9595,13044.0
2021-04-12 11:45:00,51.85,51.87,51.84,51.87,11731.0,45.9507,45.9684,45.9418,45.9684,11731.0
2021-04-12 11:50:00,51.87,51.92,51.87,51.92,12954.0,45.9684,46.0127,45.9684,46.0127,12954.0
2021-04-12 11:55:00,51.92,51.93,51.88,51.88,9525.0,46.0127,46.0216,45.9773,45.9773,9525.0
2021-04-12 12:00:00,51.88,51.89,51.87,51.87,8692.0,45.9773,45.9861,45.9684,45.9684,8692.0
2021-04-12 12:05:00,51.87,51.87,51.84,51.84,8089.0,45.9684,45.9684,45.9418,45.9418,8089.0
2021-04-12 12:10:00,51.84,51.87,51.84,51.86,8451.0,45.9418,45.9684,45.9418,45.9595,8451.0
2021-04-12 12:15:00,51.84,51.84,51.77,51.81,10986.0,45.9418,45.9418,45.8798,45.9152,10986.0
2021-04-12 12:20:00,51.8,51.81,51.78,51.78,10096.0,45.9064,45.9152,45.8886,45.8886,10096.0
2021-04-12 12:25:00,51.78,51.79,51.78,51.79,9346.0,45.8886,45.8975,45.8886,45.8975,9346.0
2021-04-12 12:30:00,51.79,51.84,51.79,51.83,18207.0,45.8975,45.9418,45.8975,45.933,18207.0
2021-04-12 12:35:00,51.83,51.83,51.8,51.8,7906.0,45.933,45.933,45.9064,45.9064,7906.0
2021-04-12 12:40:00,51.8,51.82,51.79,51.8,8070.0,45.9064,45.9241,45.8975,45.9064,8070.0
2021-04-12 12:45:00,51.81,51.81,51.8,51.8,4180.0,45.9152,45.9152,45.9064,45.9064,4180.0
2021-04-12 12:50:00,51.81,51.81,51.8,51.8,6473.0,45.9152,45.9152,45.9064,45.9064,6473.0
2021-04-12 12:55:00,51.81,51.82,51.8,51.8,9204.0,45.9152,45.9241,45.9064,45.9064,9204.0
2021-04-12 13:00:00,51.8,51.81,51.76,51.76,7806.0,45.9064,45.9152,45.8709,45.8709,7806.0
2021-04-12 13:05:00,51.76,51.76,51.75,51.76,2197.0,45.8709,45.8709,45.8621,45.8709,2197.0
2021-04-12 13:10:00,51.75,51.76,51.73,51.76,9030.0,45.8621,45.8709,45.8443,45.8709,9030.0
2021-04-12 13:15:00,51.75,51.75,51.73,51.73,8330.0,45.8621,45.8621,45.8443,45.8443,8330.0
2021-04-12 13:20:00,51.73,51.73,51.71,51.71,7657.0,45.8443,45.8443,45.8266,45.8266,7657.0
2021-04-12 13:25:00,51.72,51.75,51.71,51.75,6279.0,45.8355,45.8621,45.8266,45.8621,6279.0
2021-04-12 13:30:00,51.75,51.75,51.71,51.71,5737.0,45.8621,45.8621,45.8266,45.8266,5737.0
2021-04-12 13:35:00,51.71,51.71,51.68,51.68,8269.0,45.8266,45.8266,45.8,45.8,8269.0
2021-04-12 13:40:00,51.68,51.69,51.64,51.64,6900.0,45.8,45.8089,45.7646,45.7646,6900.0
2021-04-12 13:45:00,51.65,51.66,51.64,51.64,3102.0,45.7734,45.7823,45.7646,45.7646,3102.0
2021-04-12 13:50:00,51.64,51.65,51.63,51.63,8680.0,45.7646,45.7734,45.7557,45.7557,8680.0
2021-04-12 13:55:00,51.64,51.64,51.54,51.55,11635.0,45.7646,45.7646,45.676,45.6848,11635.0
2021-04-12 14:00:00,51.56,51.63,51.56,51.58,17035.0,45.6937,45.7557,45.6937,45.7114,17035.0
2021-04-12 14:05:00,51.59,51.63,51.58,51.62,7933.0,45.7203,45.7557,45.7114,45.7468,7933.0
2021-04-12 14:10:00,51.63,51.63,51.62,51.62,800.0,45.7557,45.7557,45.7468,45.7468,800.0
2021-04-12 14:15:00,51.62,51.63,51.61,51.61,7776.0,45.7468,45.7557,45.738,45.738,7776.0
2021-04-12 14:20:00,51.61,51.61,51.6,51.6,3510.0,45.738,45.738,45.7291,45.7291,3510.0
2021-04-12 14:25:00,51.59,51.6,51.57,51.6,7248.0,45.7203,45.7291,45.7025,45.7291,7248.0
2021-04-12 14:30:00,51.6,51.6,51.55,51.55,7196.0,45.7291,45.7291,45.6848,45.6848,7196.0
2021-04-12 14:35:00,51.56,51.58,51.56,51.58,4258.0,45.6937,45.7114,45.6937,45.7114,4258.0
2021-04-12 14:40:00,51.59,51.59,51.55,51.58,7282.0,45.7203,45.7203,45.6848,45.7114,7282.0
2021-04-12 14:45:00,51.57,51.57,51.54,51.54,5499.0,45.7025,45.7025,45.676,45.676,5499.0
2021-04-12 14:50:00,51.53,51.54,51.52,51.53,8104.0,45.6671,45.676,45.6582,45.6671,8104.0
2021-04-12 14:55:00,51.53,51.58,51.53,51.58,6781.0,45.6671,45.7114,45.6671,45.7114,6781.0
2021-04-12 15:00:00,51.59,51.6,51.57,51.58,10760.0,45.7203,45.7291,45.7025,45.7114,10760.0
2021-04-12 15:05:00,51.59,51.6,51.55,51.57,14658.0,45.7203,45.7291,45.6848,45.7025,14658.0
2021-04-12 15:10:00,51.56,51.56,51.52,51.52,9022.0,45.6937,45.6937,45.6582,45.6582,9022.0
2021-04-12 15:15:00,51.51,51.52,51.48,51.5,11595.0,45.6494,45.6582,45.6228,45.6405,11595.0
2021-04-12 15:20:00,51.5,51.55,51.5,51.54,3868.0,45.6405,45.6848,45.6405,45.676,3868.0
2021-04-12 15:25:00,51.53,51.53,51.51,51.52,8000.0,45.6671,45.6671,45.6494,45.6582,8000.0
2021-04-12 15:30:00,51.52,51.52,51.49,51.51,16191.0,45.6582,45.6582,45.6316,45.6494,16191.0
2021-04-12 15:35:00,51.51,51.6,51.51,51.59,23614.0,45.6494,45.7291,45.6494,45.7203,23614.0
2021-04-12 15:40:00,51.59,51.6,51.56,51.59,19440.0,45.7203,45.7291,45.6937,45.7203,19440.0
2021-04-12 15:45:00,51.59,51.62,51.59,51.61,21831.0,45.7203,45.7468,45.7203,45.738,21831.0
2021-04-12 15:50:00,51.61,51.7,51.6,51.6,69045.0,45.738,45.8177,45.7291,45.7291,69045.0
2021-04-12 15:55:00,51.6,51.61,51.55,51.55,56771.0,45.7291,45.738,45.6848,45.6848,56771.0
2021-04-13 09:30:00,51.64,51.64,51.38,51.39,19514.0,45.7646,45.7646,45.5342,45.543,19514.0
2021-04-13 09:35:00,51.39,51.5,51.36,51.4,17230.0,45.543,45.6405,45.5164,45.5519,17230.0
2021-04-13 09:40:00,51.4,51.54,51.39,51.52,9936.0,45.5519,45.676,45.543,45.6582,9936.0
2021-04-13 09:45:00,51.5,51.59,51.5,51.57,13683.0,45.6405,45.7203,45.6405,45.7025,13683.0
2021-04-13 09:50:00,51.57,51.71,51.57,51.66,16061.0,45.7025,45.8266,45.7025,45.7823,16061.0
2021-04-13 09:55:00,51.66,51.69,51.62,51.65,12534.0,45.7823,45.8089,45.7468,45.7734,12534.0
2021-04-13 10:00:00,51.65,51.87,51.65,51.81,17803.0,45.7734,45.9684,45.7734,45.9152,17803.0
2021-04-13 10:05:00,51.81,51.83,51.73,51.74,10891.0,45.9152,45.933,45.8443,45.8532,10891.0
2021-04-13 10:10:00,51.74,51.79,51.73,51.74,9799.0,45.8532,45.8975,45.8443,45.8532,9799.0
2021-04-13 10:15:00,51.74,51.74,51.7,51.72,6385.0,45.8532,45.8532,45.8177,45.8355,6385.0
2021-04-13 10:20:00,51.72,51.76,51.72,51.75,9089.0,45.8355,45.8709,45.8355,45.8621,9089.0
2021-04-13 10:25:00,51.74,51.74,51.57,51.58,16326.0,45.8532,45.8532,45.7025,45.7114,16326.0
2021-04-13 10:30:00,51.58,51.59,51.49,51.52,15325.0,45.7114,45.7203,45.6316,45.6582,15325.0
2021-04-13 10:35:00,51.53,51.54,51.49,51.5,5344.0,45.6671,45.676,45.6316,45.6405,5344.0
2021-04-13 10:40:00,51.51,51.54,51.5,51.52,8196.0,45.6494,45.676,45.6405,45.6582,8196.0
2021-04-13 10:45:00,51.52,51.6,51.52,51.59,5057.0,45.6582,45.7291,45.6582,45.7203,5057.0
2021-04-13 10:50:00,51.6,51.63,51.59,51.62,8355.0,45.7291,45.7557,45.7203,45.7468,8355.0
2021-04-13 10:55:00,51.61,51.61,51.56,51.56,14841.0,45.738,45.738,45.6937,45.6937,14841.0
2021-04-13 11:00:00,51.56,51.56,51.48,51.49,9472.0,45.6937,45.6937,45.6228,45.6316,9472.0
2021-04-13 11:05:00,51.51,51.56,51.5,51.54,7300.0,45.6494,45.6937,45.6405,45.676,7300.0
2021-04-13 11:10:00,51.55,51.55,51.49,51.5,4894.0,45.6848,45.6848,45.6316,45.6405,4894.0
2021-04-13 11:15:00,51.5,51.51,51.49,51.5,6447.0,45.6405,45.6494,45.6316,45.6405,6447.0
2021-04-13 11:20:00,51.49,51.52,51.46,51.46,8606.0,45.6316,45.6582,45.6051,45.6051,8606.0
2021-04-13 11:25:00,51.47,51.47,51.42,51.47,11099.0,45.6139,45.6139,45.5696,45.6139,11099.0
2021-04-13 11:30:00,51.48,51.54,51.48,51.54,4941.0,45.6228,45.676,45.6228,45.676,4941.0
2021-04-13 11:35:00,51.53,51.53,51.44,51.46,10876.0,45.6671,45.6671,45.5873,45.6051,10876.0
2021-04-13 11:40:00,51.46,51.48,51.42,51.42,9569.0,45.6051,45.6228,45.5696,45.5696,9569.0
2021-04-13 11:45:00,51.42,51.43,51.42,51.43,5068.0,45.5696,45.5785,45.5696,45.5785,5068.0
2021-04-13 11:50:00,51.45,51.45,51.43,51.44,4061.0,45.5962,45.5962,45.5785,45.5873,4061.0
2021-04-13 11:55:00,51.44,51.44,51.41,51.41,9987.0,45.5873,45.5873,45.5607,45.5607,9987.0
2021-04-13 12:00:00,51.41,51.44,51.41,51.41,5213.0,45.5607,45.5873,45.5607,45.5607,5213.0
2021-04-13 12:05:00,51.4,51.4,51.38,51.39,3626.0,45.5519,45.5519,45.5342,45.543,3626.0
2021-04-13 12:10:00,51.38,51.39,51.38,51.39,4325.0,45.5342,45.543,45.5342,45.543,4325.0
2021-04-13 12:15:00,51.39,51.41,51.38,51.4,4553.0,45.543,45.5607,45.5342,45.5519,4553.0
2021-04-13 12:20:00,51.4,51.45,51.4,51.42,4479.0,45.5519,45.5962,45.5519,45.5696,4479.0
2021-04-13 12:25:00,51.42,51.44,51.4,51.44,3972.0,45.5696,45.5873,45.5519,45.5873,3972.0
2021-04-13 12:30:00,51.44,51.45,51.44,51.44,5400.0,45.5873,45.5962,45.5873,45.5873,5400.0
2021-04-13 12:35:00,51.44,51.45,51.44,51.45,2953.0,45.5873,45.5962,45.5873,45.5962,2953.0
2021-04-13 12:40:00,51.44,51.45,51.43,51.44,4100.0,45.5873,45.5962,45.5785,45.5873,4100.0
2021-04-13 12:45:00,51.44,51.45,51.43,51.43,6666.0,45.5873,45.5962,45.5785,45.5785,6666.0
2021-04-13 12:50:00,51.42,51.42,51.39,51.39,4923.0,45.5696,45.5696,45.543,45.543,4923.0
2021-04-13 12:55:00,51.38,51.39,51.37,51.37,7551.0,45.5342,45.543,45.5253,45.5253,7551.0
2021-04-13 13:00:00,51.37,51.4,51.34,51.4,11181.0,45.5253,45.5519,45.4987,45.5519,11181.0
2021-04-13 13:05:00,51.4,51.41,51.36,51.37,5681.0,45.5519,45.5607,45.5164,45.5253,5681.0
2021-04-13 13:10:00,51.38,51.39,51.36,51.37,3357.0,45.5342,45.543,45.5164,45.5253,3357.0
2021-04-13 13:15:00,51.37,51.39,51.37,51.39,2800.0,45.5253,45.543,45.5253,45.543,2800.0
2021-04-13 13:20:00,51.39,51.4,51.37,51.37,3413.0,45.543,45.5519,45.5253,45.5253,3413.0
2021-04-13 13:25:00,51.37,51.38,51.37,51.37,2681.0,45.5253,45.5342,45.5253,45.5253,2681.0
2021-04-13 13:30:00,51.36,51.41,51.36,51.39,5636.0,45.5164,45.5607,45.5164,45.543,5636.0
2021-04-13 13:35:00,51.39,51.41,51.39,51.41,2400.0,45.543,45.5607,45.543,45.5607,2400.0
2021-04-13 13:40:00,51.41,51.42,51.41,51.42,5287.0,45.5607,45.5696,45.5607,45.5696,5287.0
2021-04-13 13:45:00,51.42,51.44,51.41,51.41,10276.0,45.5696,45.5873,45.5607,45.5607,10276.0
2021-04-13 13:50:00,51.41,51.41,51.4,51.4,3430.0,45.5607,45.5607,45.5519,45.5519,3430.0
2021-04-13 13:55:00,51.4,51.4,51.36,51.36,7768.0,45.5519,45.5519,45.5164,45.5164,7768.0
2021-04-13 14:00:00,51.36,51.39,51.36,51.39,10163.0,45.5164,45.543,45.5164,45.543,10163.0
2021-04-13 14:05:00,51.39,51.4,51.38,51.38,4300.0,45.543,45.5519,45.5342,45.5342,4300.0
2021-04-13 14:10:00,51.39,51.43,51.39,51.42,7173.0,45.543,45.5785,45.543,45.5696,7173.0
2021-04-13 14:15:00,51.42,51.44,51.41,51.43,8089.0,45.5696,45.5873,45.5607,45.5785,8089.0
2021-04-13 14:20:00,51.43,51.43,51.41,51.42,3249.0,45.5785,45.5785,45.5607,45.5696,3249.0
2021-04-13 14:25:00,51.42,51.46,51.42,51.46,6559.0,45.5696,45.6051,45.5696,45.6051,6559.0
2021-04-13 14:30:00,51.46,51.47,51.44,51.44,7291.0,45.6051,45.6139,45.5873,45.5873,7291.0
2021-04-13 14:35:00,51.44,51.46,51.43,51.44,9289.0,45.5873,45.6051,45.5785,45.5873,9289.0
2021-04-13 14:40:00,51.44,51.46,51.44,51.46,3119.0,45.5873,45.6051,45.5873,45.6051,3119.0
2021-04-13 14:45:00,51.47,51.51,51.47,51.51,8915.0,45.6139,45.6494,45.6139,45.6494,8915.0
2021-04-13 14:50:00,51.51,51.55,51.51,51.55,2421.0,45.6494,45.6848,45.6494,45.6848,2421.0
2021-04-13 14:55:00,51.56,51.56,51.54,51.56,10181.0,45.6937,45.6937,45.676,45.6937,10181.0
2021-04-13 15:00:00,51.55,51.63,51.55,51.62,10674.0,45.6848,45.7557,45.6848,45.7468,10674.0
2021-04-13 15:05:00,51.62,51.63,51.62,51.63,7497.0,45.7468,45.7557,45.7468,45.7557,7497.0
2021-04-13 15:10:00,51.63,51.64,51.62,51.63,6233.0,45.7557,45.7646,45.7468,45.7557,6233.0
2021-04-13 15:15:00,51.64,51.66,51.64,51.65,12615.0,45.7646,45.7823,45.7646,45.7734,12615.0
2021-04-13 15:20:00,51.65,51.67,51.61,51.61,9946.0,45.7734,45.7912,45.738,45.738,9946.0
2021-04-13 15:25:00,51.61,51.63,51.6,51.6,8586.0,45.738,45.7557,45.7291,45.7291,8586.0
2021-04-13 15:30:00,51.62,51.66,51.62,51.65,11187.0,45.7468,45.7823,45.7468,45.7734,11187.0
2021-04-13 15:35:00,51.65,51.67,51.63,51.65,14235.0,45.7734,45.7912,45.7557,45.7734,14235.0
2021-04-13 15:40:00,51.65,51.67,51.65,51.65,14669.0,45.7734,45.7912,45.7734,45.7734,14669.0
2021-04-13 15:45:00,51.64,51.7,51.63,51.67,13730.0,45.7646,45.8177,45.7557,45.7912,13730.0
2021-04-13 15:50:00,51.67,51.68,51.62,51.66,42321.0,45.7912,45.8,45.7468,45.7823,42321.0
2021-04-13 15:55:00,51.67,51.71,51.66,51.67,23216.0,45.7912,45.8266,45.7823,45.7912,23216.0
2021-04-14 09:30:00,51.55,51.56,51.42,51.56,22682.0,45.6848,45.6937,45.5696,45.6937,22682.0
2021-04-14 09:35:00,51.56,51.58,51.5,51.51,24841.0,45.6937,45.7114,45.6405,45.6494,24841.0
2021-04-14 09:40:00,51.52,51.61,51.49,51.49,16629.0,45.6582,45.738,45.6316,45.6316,16629.0
2021-04-14 09:45:00,51.49,51.52,51.46,51.49,13795.0,45.6316,45.6582,45.6051,45.6316,13795.0
2021-04-14 09:50:00,51.48,51.58,51.47,51.53,8109.0,45.6228,45.7114,45.6139,45.6671,8109.0
2021-04-14 09:55:00,51.53,51.54,51.46,51.48,10783.0,45.6671,45.676,45.6051,45.6228,10783.0
2021-04-14 10:00:00,51.47,51.48,51.41,51.44,18124.0,45.6139,45.6228,45.5607,45.5873,18124.0
2021-04-14 10:05:00,51.44,51.44,51.4,51.41,6967.0,45.5873,45.5873,45.5519,45.5607,6967.0
2021-04-14 10:10:00,51.42,51.42,51.4,51.41,7054.0,45.5696,45.5696,45.5519,45.5607,7054.0
2021-04-14 10:15:00,51.41,51.52,51.41,51.52,8366.0,45.5607,45.6582,45.5607,45.6582,8366.0
2021-04-14 10:20:00,51.55,51.63,51.55,51.63,10088.0,45.6848,45.7557,45.6848,45.7557,10088.0
2021-04-14 10:25:00,51.62,51.63,51.6,51.63,5902.0,45.7468,45.7557,45.7291,45.7557,5902.0
2021-04-14 10:30:00,51.65,51.67,51.57,51.58,18454.0,45.7734,45.7912,45.7025,45.7114,18454.0
2021-04-14 10:35:00,51.59,51.59,51.52,51.52,6411.0,45.7203,45.7203,45.6582,45.6582,6411.0
2021-04-14 10:40:00,51.52,51.56,51.49,51.5,9997.0,45.6582,45.6937,45.6316,45.6405,9997.0
2021-04-14 10:45:00,51.5,51.51,51.48,51.48,6196.0,45.6405,45.6494,45.6228,45.6228,6196.0
2021-04-14 10:50:00,51.47,51.47,51.41,51.41,7767.0,45.6139,45.6139,45.5607,45.5607,7767.0
2021-04-14 10:55:00,51.42,51.42,51.38,51.39,6564.0,45.5696,45.5696,45.5342,45.543,6564.0
2021-04-14 11:00:00,51.39,51.39,51.32,51.37,34301.0,45.543,45.543,45.481,45.5253,34301.0
2021-04-14 11:05:00,51.37,51.42,51.37,51.41,20841.0,45.5253,45.5696,45.5253,45.5607,20841.0
2021-04-14 11:10:00,51.41,51.43,51.39,51.43,11068.0,45.5607,45.5785,45.543,45.5785,11068.0
2021-04-14 11:15:00,51.45,51.47,51.39,51.4,11300.0,45.5962,45.6139,45.543,45.5519,11300.0
2021-04-14 11:20:00,51.4,51.42,51.39,51.42,7270.0,45.5519,45.5696,45.543,45.5696,7270.0
2021-04-14 11:25:00,51.41,51.5,51.4,51.5,6483.0,45.5607,45.6405,45.5519,45.6405,6483.0
2021-04-14 11:30:00,51.51,51.52,51.44,51.48,15345.0,45.6494,45.6582,45.5873,45.6228,15345.0
2021-04-14 11:35:00,51.48,51.52,51.48,51.5,10079.0,45.6228,45.6582,45.6228,45.6405,10079.0
2021-04-14 11:40:00,51.49,51.5,51.45,51.45,12841.0,45.6316,45.6405,45.5962,45.5962,12841.0
2021-04-14 11:45:00,51.46,51.46,51.44,51.46,5412.0,45.6051,45.6051,45.5873,45.6051,5412.0
2021-04-14 11:50:00,51.47,51.48,51.44,51.45,6865.0,45.6139,45.6228,45.5873,45.5962,6865.0
2021-04-14 11:55:00,51.44,51.45,51.42,51.45,9357.0,45.5873,45.5962,45.5696,45.5962,9357.0
2021-04-14 12:00:00,51.44,51.45,51.39,51.39,12657.0,45.5873,45.5962,45.543,45.543,12657.0
2021-04-14 12:05:00,51.39,51.47,51.39,51.42,11351.0,45.543,45.6139,45.543,45.5696,11351.0
2021-04-14 12:10:00,51.41,51.41,51.37,51.37,10273.0,45.5607,45.5607,45.5253,45.5253,10273.0
2021-04-14 12:15:00,51.36,51.4,51.36,51.38,9626.0,45.5164,45.5519,45.5164,45.5342,9626.0
2021-04-14 12:20:00,51.38,51.4,51.37,51.38,7549.0,45.5342,45.5519,45.5253,45.5342,7549.0
2021-04-14 12:25:00,51.38,51.38,51.33,51.33,11522.0,45.5342,45.5342,45.4898,45.4898,11522.0
2021-04-14 12:30:00,51.34,51.34,51.3,51.31,9175.0,45.4987,45.4987,45.4633,45.4721,9175.0
2021-04-14 12:35:00,51.31,51.32,51.29,51.31,9637.0,45.4721,45.481,45.4544,45.4721,9637.0
2021-04-14 12:40:00,51.32,51.35,51.32,51.33,8724.0,45.481,45.5076,45.481,45.4898,8724.0
2021-04-14 12:45:00,51.34,51.34,51.31,51.32,5977.0,45.4987,45.4987,45.4721,45.481,5977.0
2021-04-14 12:50:00,51.33,51.34,51.31,51.31,12289.0,45.4898,45.4987,45.4721,45.4721,12289.0
2021-04-14 12:55:00,51.32,51.33,51.28,51.28,11025.0,45.481,45.4898,45.4455,45.4455,11025.0
2021-04-14 13:00:00,51.29,51.32,51.29,51.31,14206.0,45.4544,45.481,45.4544,45.4721,14206.0
2021-04-14 13:05:00,51.31,51.35,51.31,51.34,11536.0,45.4721,45.5076,45.4721,45.4987,11536.0
2021-04-14 13:10:00,51.35,51.38,51.35,51.37,6433.0,45.5076,45.5342,45.5076,45.5253,6433.0
2021-04-14 13:15:00,51.36,51.36,51.3,51.31,16912.0,45.5164,45.5164,45.4633,45.4721,16912.0
2021-04-14 13:20:00,51.31,51.31,51.29,51.3,9306.0,45.4721,45.4721,45.4544,45.4633,9306.0
2021-04-14 13:25:00,51.3,51.31,51.25,51.26,7079.0,45.4633,45.4721,45.4189,45.4278,7079.0
2021-04-14 13:30:00,51.27,51.27,51.19,51.2,17484.0,45.4367,45.4367,45.3658,45.3746,17484.0
2021-04-14 13:35:00,51.19,51.26,51.17,51.26,10896.0,45.3658,45.4278,45.348,45.4278,10896.0
2021-04-14 13:40:00,51.26,51.27,51.26,51.27,7553.0,45.4278,45.4367,45.4278,45.4367,7553.0
2021-04-14 13:45:00,51.27,51.3,51.26,51.28,7097.0,45.4367,45.4633,45.4278,45.4455,7097.0
2021-04-14 13:50:00,51.28,51.31,51.28,51.31,4964.0,45.4455,45.4721,45.4455,45.4721,4964.0
2021-04-14 13:55:00,51.31,51.34,51.22,51.25,15759.0,45.4721,45.4987,45.3924,45.4189,15759.0
2021-04-14 14:00:00,51.24,51.24,51.2,51.23,9124.0,45.4101,45.4101,45.3746,45.4012,9124.0
2021-04-14 14:05:00,51.22,51.22,51.15,51.18,13337.0,45.3924,45.3924,45.3303,45.3569,13337.0
2021-04-14 14:10:00,51.18,51.27,51.18,51.27,8185.0,45.3569,45.4367,45.3569,45.4367,8185.0
2021-04-14 14:15:00,51.27,51.27,51.22,51.27,11433.0,45.4367,45.4367,45.3924,45.4367,11433.0
2021-04-14 14:20:00,51.27,51.31,51.26,51.29,7730.0,45.4367,45.4721,45.4278,45.4544,7730.0
2021-04-14 14:25:00,51.3,51.34,51.3,51.33,10784.0,45.4633,45.4987,45.4633,45.4898,10784.0
2021-04-14 14:30:00,51.33,51.35,51.31,51.32,7729.0,45.4898,45.5076,45.4721,45.481,7729.0
2021-04-14 14:35:00,51.32,51.33,51.3,51.32,5200.0,45.481,45.4898,45.4633,45.481,5200.0
2021-04-14 14:40:00,51.33,51.37,51.32,51.35,8400.0,45.4898,45.5253,45.481,45.5076,8400.0
2021-04-14 14:45:00,51.34,51.35,51.31,51.31,8263.0,45.4987,45.5076,45.4721,45.4721,8263.0
2021-04-14 14:50:00,51.3,51.3,51.26,51.26,8154.0,45.4633,45.4633,45.4278,45.4278,8154.0
2021-04-14 14:55:00,51.26,51.28,51.24,51.24,12690.0,45.4278,45.4455,45.4101,45.4101,12690.0
2021-04-14 15:00:00,51.24,51.29,51.23,51.29,11975.0,45.4101,45.4544,45.4012,45.4544,11975.0
2021-04-14 15:05:00,51.29,51.35,51.26,51.27,12615.0,45.4544,45.5076,45.4278,45.4367,12615.0
2021-04-14 15:10:00,51.28,51.29,51.26,51.27,13386.0,45.4455,45.4544,45.4278,45.4367,13386.0
2021-04-14 15:15:00,51.28,51.31,51.24,51.24,11967.0,45.4455,45.4721,45.4101,45.4101,11967.0
2021-04-14 15:20:00,51.24,51.3,51.23,51.3,7107.0,45.4101,45.4633,45.4012,45.4633,7107.0
2021-04-14 15:25:00,51.31,51.33,51.3,51.33,11598.0,45.4721,45.4898,45.4633,45.4898,11598.0
2021-04-14 15:30:00,51.33,51.37,51.31,51.36,24877.0,45.4898,45.5253,45.4721,45.5164,24877.0
2021-04-14 15:35:00,51.36,51.36,51.3,51.32,21509.0,45.5164,45.5164,45.4633,45.481,21509.0
2021-04-14 15:40:00,51.32,51.32,51.25,51.29,18869.0,45.481,45.481,45.4189,45.4544,18869.0
2021-04-14 15:45:00,51.3,51.3,51.23,51.24,29542.0,45.4633,45.4633,45.4012,45.4101,29542.0
2021-04-14 15:50:00,51.24,51.35,51.24,51.31,48575.0,45.4101,45.5076,45.4101,45.4721,48575.0
2021-04-14 15:55:00,51.31,51.38,51.3,51.38,41709.0,45.4721,45.5342,45.4633,45.5342,41709.0
2021-04-15 09:30:00,51.7,51.92,51.69,51.72,25994.0,45.8177,46.0127,45.8089,45.8355,25994.0
2021-04-15 09:35:00,51.71,51.74,51.49,51.52,24949.0,45.8266,45.8532,45.6316,45.6582,24949.0
2021-04-15 09:40:00,51.55,51.59,51.47,51.55,16316.0,45.6848,45.7203,45.6139,45.6848,16316.0
2021-04-15 09:45:00,51.55,51.58,51.42,51.42,18312.0,45.6848,45.7114,45.5696,45.5696,18312.0
2021-04-15 09:50:00,51.43,51.48,51.4,51.44,18210.0,45.5785,45.6228,45.5519,45.5873,18210.0
2021-04-15 09:55:00,51.46,51.47,51.39,51.42,13895.0,45.6051,45.6139,45.543,45.5696,13895.0
2021-04-15 10:00:00,51.44,51.57,51.44,51.56,28556.0,45.5873,45.7025,45.5873,45.6937,28556.0
2021-04-15 10:05:00,51.55,51.59,51.47,51.47,15084.0,45.6848,45.7203,45.6139,45.6139,15084.0
2021-04-15 10:10:00,51.48,51.48,51.39,51.42,15427.0,45.6228,45.6228,45.543,45.5696,15427.0
2021-04-15 10:15:00,51.44,51.52,51.44,51.49,7605.0,45.5873,45.6582,45.5873,45.6316,7605.0
2021-04-15 10:20:00,51.5,51.55,51.5,51.51,5062.0,45.6405,45.6848,45.6405,45.6494,5062.0
2021-04-15 10:25:00,51.53,51.53,51.45,51.49,8666.0,45.6671,45.6671,45.5962,45.6316,8666.0
2021-04-15 10:30:00,51.49,51.62,51.48,51.62,13695.0,45.6316,45.7468,45.6228,45.7468,13695.0
2021-04-15 10:35:00,51.62,51.62,51.55,51.57,9789.0,45.7468,45.7468,45.6848,45.7025,9789.0
2021-04-15 10:40:00,51.58,51.59,51.55,51.57,20863.0,45.7114,45.7203,45.6848,45.7025,20863.0
2021-04-15 10:45:00,51.56,51.57,51.5,51.52,8335.0,45.6937,45.7025,45.6405,45.6582,8335.0
2021-04-15 10:50:00,51.51,51.67,51.5,51.67,7791.0,45.6494,45.7912,45.6405,45.7912,7791.0
2021-04-15 10:55:00,51.67,51.68,51.6,51.63,12237.0,45.7912,45.8,45.7291,45.7557,12237.0
2021-04-15 11:00:00,51.64,51.74,51.64,51.74,7996.0,45.7646,45.8532,45.7646,45.8532,7996.0
2021-04-15 11:05:00,51.76,51.77,51.72,51.73,8379.0,45.8709,45.8798,45.8355,45.8443,8379.0
2021-04-15 11:10:00,51.74,51.75,51.69,51.7,8166.0,45.8532,45.8621,45.8089,45.8177,8166.0
2021-04-15 11:15:00,51.7,51.7,51.67,51.68,3842.0,45.8177,45.8177,45.7912,45.8,3842.0
2021-04-15 11:20:00,51.67,51.7,51.65,51.7,6242.0,45.7912,45.8177,45.7734,45.8177,6242.0
2021-04-15 11:25:00,51.72,51.72,51.69,51.7,9953.0,45.8355,45.8355,45.8089,45.8177,9953.0
2021-04-15 11:30:00,51.71,51.71,51.65,51.65,7621.0,45.8266,45.8266,45.7734,45.7734,7621.0
2021-04-15 11:35:00,51.67,51.67,51.63,51.63,3556.0,45.7912,45.7912,45.7557,45.7557,3556.0
2021-04-15 11:40:00,51.64,51.64,51.55,51.55,9560.0,45.7646,45.7646,45.6848,45.6848,9560.0
2021-04-15 11:45:00,51.55,51.57,51.54,51.55,3200.0,45.6848,45.7025,45.676,45.6848,3200.0
2021-04-15 11:50:00,51.56,51.61,51.56,51.59,3800.0,45.6937,45.738,45.6937,45.7203,3800.0
2021-04-15 11:55:00,51.59,51.59,51.55,51.57,6100.0,45.7203,45.7203,45.6848,45.7025,6100.0
2021-04-15 12:00:00,51.58,51.59,51.57,51.58,6856.0,45.7114,45.7203,45.7025,45.7114,6856.0
2021-04-15 12:05:00,51.58,51.65,51.58,51.65,4799.0,45.7114,45.7734,45.7114,45.7734,4799.0
2021-04-15 12:10:00,51.66,51.67,51.63,51.64,7398.0,45.7823,45.7912,45.7557,45.7646,7398.0
2021-04-15 12:15:00,51.63,51.67,51.62,51.66,5630.0,45.7557,45.7912,45.7468,45.7823,5630.0
2021-04-15 12:20:00,51.66,51.67,51.61,51.64,10500.0,45.7823,45.7912,45.738,45.7646,10500.0
2021-04-15 12:25:00,51.64,51.64,51.6,51.64,4200.0,45.7646,45.7646,45.7291,45.7646,4200.0
2021-04-15 12:30:00,51.64,51.66,51.61,51.63,8138.0,45.7646,45.7823,45.738,45.7557,8138.0
2021-04-15 12:35:00,51.63,51.65,51.61,51.62,28961.0,45.7557,45.7734,45.738,45.7468,28961.0
2021-04-15 12:40:00,51.62,51.65,51.61,51.65,8562.0,45.7468,45.7734,45.738,45.7734,8562.0
2021-04-15 12:45:00,51.65,51.7,51.65,51.68,7715.0,45.7734,45.8177,45.7734,45.8,7715.0
2021-04-15 12:50:00,51.7,51.75,51.7,51.75,5487.0,45.8177,45.8621,45.8177,45.8621,5487.0
2021-04-15 12:55:00,51.74,51.77,51.73,51.73,6627.0,45.8532,45.8798,45.8443,45.8443,6627.0
2021-04-15 13:00:00,51.73,51.74,51.72,51.73,2700.0,45.8443,45.8532,45.8355,45.8443,2700.0
2021-04-15 13:05:00,51.74,51.77,51.69,51.77,5897.0,45.8532,45.8798,45.8089,45.8798,5897.0
2021-04-15 13:10:00,51.77,51.8,51.77,51.79,9224.0,45.8798,45.9064,45.8798,45.8975,9224.0
2021-04-15 13:15:00,51.8,51.8,51.78,51.8,4763.0,45.9064,45.9064,45.8886,45.9064,4763.0
2021-04-15 13:20:00,51.8,51.8,51.77,51.79,5233.0,45.9064,45.9064,45.8798,45.8975,5233.0
2021-04-15 13:25:00,51.78,51.78,51.67,51.67,7653.0,45.8886,45.8886,45.7912,45.7912,7653.0
2021-04-15 13:30:00,51.68,51.74,51.61,51.63,15615.0,45.8,45.8532,45.738,45.7557,15615.0
2021-04-15 13:35:00,51.63,51.66,51.63,51.65,6294.0,45.7557,45.7823,45.7557,45.7734,6294.0
2021-04-15 13:40:00,51.65,51.66,51.63,51.64,3416.0,45.7734,45.7823,45.7557,45.7646,3416.0
2021-04-15 13:45:00,51.63,51.64,51.6,51.64,6699.0,45.7557,45.7646,45.7291,45.7646,6699.0
2021-04-15 13:50:00,51.64,51.64,51.6,51.61,10531.0,45.7646,45.7646,45.7291,45.738,10531.0
2021-04-15 13:55:00,51.61,51.61,51.52,51.53,10697.0,45.738,45.738,45.6582,45.6671,10697.0
2021-04-15 14:00:00,51.53,51.57,51.52,51.55,9582.0,45.6671,45.7025,45.6582,45.6848,9582.0
2021-04-15 14:05:00,51.56,51.58,51.52,51.52,12442.0,45.6937,45.7114,45.6582,45.6582,12442.0
2021-04-15 14:10:00,51.52,51.52,51.51,51.51,8285.0,45.6582,45.6582,45.6494,45.6494,8285.0
2021-04-15 14:15:00,51.51,51.56,51.51,51.52,10183.0,45.6494,45.6937,45.6494,45.6582,10183.0
2021-04-15 14:20:00,51.52,51.52,51.51,51.51,4581.0,45.6582,45.6582,45.6494,45.6494,4581.0
2021-04-15 14:25:00,51.51,51.52,51.48,51.52,6205.0,45.6494,45.6582,45.6228,45.6582,6205.0
2021-04-15 14:30:00,51.52,51.55,51.5,51.53,9421.0,45.6582,45.6848,45.6405,45.6671,9421.0
2021-04-15 14:35:00,51.53,51.53,51.51,51.51,7045.0,45.6671,45.6671,45.6494,45.6494,7045.0
2021-04-15 14:40:00,51.51,51.52,51.48,51.48,14623.0,45.6494,45.6582,45.6228,45.6228,14623.0
2021-04-15 14:45:00,51.47,51.56,51.47,51.56,10766.0,45.6139,45.6937,45.6139,45.6937,10766.0
2021-04-15 14:50:00,51.56,51.6,51.55,51.59,11534.0,45.6937,45.7291,45.6848,45.7203,11534.0
2021-04-15 14:55:00,51.58,51.62,51.58,51.62,5585.0,45.7114,45.7468,45.7114,45.7468,5585.0
2021-04-15 15:00:00,51.62,51.64,51.62,51.63,8039.0,45.7468,45.7646,45.7468,45.7557,8039.0
2021-04-15 15:05:00,51.65,51.65,51.6,51.6,4767.0,45.7734,45.7734,45.7291,45.7291,4767.0
2021-04-15 15:10:00,51.59,51.59,51.55,51.55,5413.0,45.7203,45.7203,45.6848,45.6848,5413.0
2021-04-15 15:15:00,51.56,51.57,51.55,51.57,13857.0,45.6937,45.7025,45.6848,45.7025,13857.0
2021-04-15 15:20:00,51.58,51.58,51.55,51.55,17023.0,45.7114,45.7114,45.6848,45.6848,17023.0
2021-04-15 15:25:00,51.57,51.59,51.57,51.58,9209.0,45.7025,45.7203,45.7025,45.7114,9209.0
2021-04-15 15:30:00,51.58,51.62,51.58,51.61,12853.0,45.7114,45.7468,45.7114,45.738,12853.0
2021-04-15 15:35:00,51.61,51.61,51.58,51.61,12013.0,45.738,45.738,45.7114,45.738,12013.0
2021-04-15 15:40:00,51.61,51.63,51.59,51.61,19771.0,45.738,45.7557,45.7203,45.738,19771.0
2021-04-15 15:45:00,51.61,51.66,51.61,51.62,26139.0,45.738,45.7823,45.738,45.7468,26139.0
2021-04-15 15:50:00,51.62,51.66,51.56,51.62,60638.0,45.7468,45.7823,45.6937,45.7468,60638.0
2021-04-15 15:55:00,51.63,51.65,51.59,51.63,33242.0,45.7557,45.7734,45.7203,45.7557,33242.0
2021-04-16 09:30:00,52.44,52.93,52.28,52.85,136506.0,46.4736,46.9078,46.3318,46.8369,136506.0
2021-04-16 09:35:00,52.85,52.96,52.84,52.91,61674.0,46.8369,46.9344,46.828,46.8901,61674.0
2021-04-16 09:40:00,52.92,52.96,52.84,52.87,39363.0,46.8989,46.9344,46.828,46.8546,39363.0
2021-04-16 09:45:00,52.85,52.94,52.8,52.93,37115.0,46.8369,46.9167,46.7926,46.9078,37115.0
2021-04-16 09:50:00,52.94,52.98,52.75,52.79,31642.0,46.9167,46.9521,46.7483,46.7837,31642.0
2021-04-16 09:55:00,52.8,52.93,52.79,52.93,32728.0,46.7926,46.9078,46.7837,46.9078,32728.0
2021-04-16 10:00:00,52.88,52.96,52.84,52.88,22296.0,46.8635,46.9344,46.828,46.8635,22296.0
2021-04-16 10:05:00,52.88,53.07,52.88,53.05,69002.0,46.8635,47.0319,46.8635,47.0141,69002.0
2021-04-16 10:10:00,53.06,53.13,53.02,53.07,24969.0,47.023,47.085,46.9876,47.0319,24969.0
2021-04-16 10:15:00,53.08,53.17,53.08,53.17,17069.0,47.0407,47.1205,47.0407,47.1205,17069.0
2021-04-16 10:20:00,53.17,53.17,52.85,52.86,23326.0,47.1205,47.1205,46.8369,46.8458,23326.0
2021-04-16 10:25:00,52.86,52.89,52.79,52.82,32839.0,46.8458,46.8724,46.7837,46.8103,32839.0
2021-04-16 10:30:00,52.83,52.97,52.83,52.89,15189.0,46.8192,46.9432,46.8192,46.8724,15189.0
2021-04-16 10:35:00,52.89,52.95,52.89,52.95,12308.0,46.8724,46.9255,46.8724,46.9255,12308.0
2021-04-16 10:40:00,52.96,53.03,52.95,53.0,19839.0,46.9344,46.9964,46.9255,46.9698,19839.0
2021-04-16 10:45:00,53.0,53.02,52.98,52.99,12705.0,46.9698,46.9876,46.9521,46.961,12705.0
2021-04-16 10:50:00,53.0,53.06,53.0,53.02,15923.0,46.9698,47.023,46.9698,46.9876,15923.0
2021-04-16 10:55:00,53.01,53.02,52.95,52.96,17424.0,46.9787,46.9876,46.9255,46.9344,17424.0
2021-04-16 11:00:00,52.96,52.99,52.91,52.94,19021.0,46.9344,46.961,46.8901,46.9167,19021.0
2021-04-16 11:05:00,52.95,53.01,52.94,53.01,14686.0,46.9255,46.9787,46.9167,46.9787,14686.0
2021-04-16 11:10:00,53.01,53.01,52.98,53.0,6669.0,46.9787,46.9787,46.9521,46.9698,6669.0
2021-04-16 11:15:00,53.0,53.01,52.92,52.95,12146.0,46.9698,46.9787,46.8989,46.9255,12146.0
2021-04-16 11:20:00,52.95,53.01,52.95,52.95,12059.0,46.9255,46.9787,46.9255,46.9255,12059.0
2021-04-16 11:25:00,52.96,52.99,52.92,52.93,13647.0,46.9344,46.961,46.8989,46.9078,13647.0
2021-04-16 11:30:00,52.95,53.0,52.94,52.95,22869.0,46.9255,46.9698,46.9167,46.9255,22869.0
2021-04-16 11:35:00,52.96,52.98,52.91,52.91,13263.0,46.9344,46.9521,46.8901,46.8901,13263.0
2021-04-16 11:40:00,52.88,52.9,52.83,52.85,13546.0,46.8635,46.8812,46.8192,46.8369,13546.0
2021-04-16 11:45:00,52.86,52.87,52.81,52.82,9410.0,46.8458,46.8546,46.8015,46.8103,9410.0
2021-04-16 11:50:00,52.82,52.84,52.79,52.83,10398.0,46.8103,46.828,46.7837,46.8192,10398.0
2021-04-16 11:55:00,52.83,52.86,52.83,52.86,8362.0,46.8192,46.8458,46.8192,46.8458,8362.0
2021-04-16 12:00:00,52.87,52.89,52.84,52.89,7674.0,46.8546,46.8724,46.828,46.8724,7674.0
2021-04-16 12:05:00,52.89,52.93,52.89,52.92,10800.0,46.8724,46.9078,46.8724,46.8989,10800.0
2021-04-16 12:10:00,52.91,52.95,52.9,52.94,13705.0,46.8901,46.9255,46.8812,46.9167,13705.0
2021-04-16 12:15:00,52.95,52.95,52.89,52.89,11925.0,46.9255,46.9255,46.8724,46.8724,11925.0
2021-04-16 12:20:00,52.9,52.9,52.86,52.89,6698.0,46.8812,46.8812,46.8458,46.8724,6698.0
2021-04-16 12:25:00,52.87,52.87,52.84,52.85,6877.0,46.8546,46.8546,46.828,46.8369,6877.0
2021-04-16 12:30:00,52.84,52.86,52.83,52.85,9732.0,46.828,46.8458,46.8192,46.8369,9732.0
2021-04-16 12:35:00,52.85,52.87,52.83,52.83,5900.0,46.8369,46.8546,46.8192,46.8192,5900.0
2021-04-16 12:40:00,52.84,52.84,52.77,52.77,15206.0,46.828,46.828,46.766,46.766,15206.0
2021-04-16 12:45:00,52.78,52.8,52.76,52.78,7303.0,46.7749,46.7926,46.7571,46.7749,7303.0
2021-04-16 12:50:00,52.75,52.76,52.74,52.75,6400.0,46.7483,46.7571,46.7394,46.7483,6400.0
2021-04-16 12:55:00,52.74,52.77,52.74,52.76,9915.0,46.7394,46.766,46.7394,46.7571,9915.0
2021-04-16 13:00:00,52.76,52.77,52.73,52.73,6925.0,46.7571,46.766,46.7306,46.7306,6925.0
2021-04-16 13:05:00,52.74,52.76,52.74,52.75,7000.0,46.7394,46.7571,46.7394,46.7483,7000.0
2021-04-16 13:10:00,52.75,52.79,52.72,52.79,16007.0,46.7483,46.7837,46.7217,46.7837,16007.0
2021-04-16 13:15:00,52.79,52.83,52.79,52.81,7408.0,46.7837,46.8192,46.7837,46.8015,7408.0
2021-04-16 13:20:00,52.8,52.82,52.8,52.81,6599.0,46.7926,46.8103,46.7926,46.8015,6599.0
2021-04-16 13:25:00,52.8,52.82,52.8,52.8,5571.0,46.7926,46.8103,46.7926,46.7926,5571.0
2021-04-16 13:30:00,52.8,52.83,52.77,52.83,4575.0,46.7926,46.8192,46.766,46.8192,4575.0
2021-04-16 13:35:00,52.82,52.87,52.81,52.86,6402.0,46.8103,46.8546,46.8015,46.8458,6402.0
2021-04-16 13:40:00,52.87,52.88,52.85,52.88,5897.0,46.8546,46.8635,46.8369,46.8635,5897.0
2021-04-16 13:45:00,52.88,52.89,52.86,52.86,6699.0,46.8635,46.8724,46.8458,46.8458,6699.0
2021-04-16 13:50:00,52.87,52.87,52.85,52.85,3690.0,46.8546,46.8546,46.8369,46.8369,3690.0
2021-04-16 13:55:00,52.86,52.89,52.86,52.88,6954.0,46.8458,46.8724,46.8458,46.8635,6954.0
2021-04-16 14:00:00,52.88,52.95,52.88,52.95,16602.0,46.8635,46.9255,46.8635,46.9255,16602.0
2021-04-16 14:05:00,52.96,52.99,52.96,52.99,9973.0,46.9344,46.961,46.9344,46.961,9973.0
2021-04-16 14:10:00,52.99,53.02,52.98,53.0,15593.0,46.961,46.9876,46.9521,46.9698,15593.0
2021-04-16 14:15:00,52.99,53.02,52.99,53.02,3693.0,46.961,46.9876,46.961,46.9876,3693.0
2021-04-16 14:20:00,53.02,53.05,53.01,53.02,8149.0,46.9876,47.0141,46.9787,46.9876,8149.0
2021-04-16 14:25:00,53.02,53.03,53.0,53.01,7868.0,46.9876,46.9964,46.9698,46.9787,7868.0
2021-04-16 14:30:00,53.01,53.05,53.01,53.03,6368.0,46.9787,47.0141,46.9787,46.9964,6368.0
2021-04-16 14:35:00,53.02,53.03,53.01,53.01,6986.0,46.9876,46.9964,46.9787,46.9787,6986.0
2021-04-16 14:40:00,53.0,53.05,52.99,53.03,10724.0,46.9698,47.0141,46.961,46.9964,10724.0
2021-04-16 14:45:00,53.03,53.03,53.02,53.03,5420.0,46.9964,46.9964,46.9876,46.9964,5420.0
2021-04-16 14:50:00,53.03,53.1,53.02,53.07,11372.0,46.9964,47.0585,46.9876,47.0319,11372.0
2021-04-16 14:55:00,53.08,53.09,53.0,53.0,6567.0,47.0407,47.0496,46.9698,46.9698,6567.0
2021-04-16 15:00:00,53.0,53.0,52.96,52.96,19795.0,46.9698,46.9698,46.9344,46.9344,19795.0
2021-04-16 15:05:00,52.96,52.96,52.86,52.86,7664.0,46.9344,46.9344,46.8458,46.8458,7664.0
2021-04-16 15:10:00,52.84,52.88,52.83,52.88,15129.0,46.828,46.8635,46.8192,46.8635,15129.0
2021-04-16 15:15:00,52.88,52.89,52.84,52.84,7952.0,46.8635,46.8724,46.828,46.828,7952.0
2021-04-16 15:20:00,52.84,52.96,52.84,52.96,24904.0,46.828,46.9344,46.828,46.9344,24904.0
2021-04-16 15:25:00,52.96,52.98,52.92,52.94,18665.0,46.9344,46.9521,46.8989,46.9167,18665.0
2021-04-16 15:30:00,52.93,52.93,52.87,52.91,12862.0,46.9078,46.9078,46.8546,46.8901,12862.0
2021-04-16 15:35:00,52.91,52.92,52.89,52.9,17980.0,46.8901,46.8989,46.8724,46.8812,17980.0
2021-04-16 15:40:00,52.91,52.92,52.84,52.86,26481.0,46.8901,46.8989,46.828,46.8458,26481.0
2021-04-16 15:45:00,52.87,52.87,52.82,52.84,19046.0,46.8546,46.8546,46.8103,46.828,19046.0
2021-04-16 15:50:00,52.84,52.91,52.81,52.85,98779.0,46.828,46.8901,46.8015,46.8369,98779.0
2021-04-16 15:55:00,52.85,52.85,52.78,52.8,39964.0,46.8369,46.8369,46.7749,46.7926,39964.0
2021-04-19 09:30:00,52.51,52.88,52.51,52.67,27664.0,46.5356,46.8635,46.5356,46.6774,27664.0
2021-04-19 09:35:00,52.68,52.8,52.66,52.72,12800.0,46.6862,46.7926,46.6685,46.7217,12800.0
2021-04-19 09:40:00,52.75,52.75,52.62,52.67,13590.0,46.7483,46.7483,46.6331,46.6774,13590.0
2021-04-19 09:45:00,52.67,52.81,52.67,52.76,20349.0,46.6774,46.8015,46.6774,46.7571,20349.0
2021-04-19 09:50:00,52.77,52.78,52.62,52.73,8676.0,46.766,46.7749,46.6331,46.7306,8676.0
2021-04-19 09:55:00,52.75,52.91,52.75,52.89,9919.0,46.7483,46.8901,46.7483,46.8724,9919.0
2021-04-19 10:00:00,52.89,52.95,52.85,52.85,17199.0,46.8724,46.9255,46.8369,46.8369,17199.0
2021-04-19 10:05:00,52.84,52.89,52.73,52.73,11996.0,46.828,46.8724,46.7306,46.7306,11996.0
2021-04-19 10:10:00,52.74,52.83,52.72,52.81,18287.0,46.7394,46.8192,46.7217,46.8015,18287.0
2021-04-19 10:15:00,52.8,52.81,52.72,52.81,11586.0,46.7926,46.8015,46.7217,46.8015,11586.0
2021-04-19 10:20:00,52.82,52.85,52.81,52.83,5852.0,46.8103,46.8369,46.8015,46.8192,5852.0
2021-04-19 10:25:00,52.82,52.92,52.81,52.86,19681.0,46.8103,46.8989,46.8015,46.8458,19681.0
2021-04-19 10:30:00,52.83,52.87,52.81,52.87,6939.0,46.8192,46.8546,46.8015,46.8546,6939.0
2021-04-19 10:35:00,52.88,52.89,52.85,52.85,12515.0,46.8635,46.8724,46.8369,46.8369,12515.0
2021-04-19 10:40:00,52.84,52.84,52.76,52.76,8060.0,46.828,46.828,46.7571,46.7571,8060.0
2021-04-19 10:45:00,52.75,52.75,52.63,52.65,14118.0,46.7483,46.7483,46.6419,46.6597,14118.0
2021-04-19 10:50:00,52.65,52.82,52.65,52.79,7096.0,46.6597,46.8103,46.6597,46.7837,7096.0
2021-04-19 10:55:00,52.8,52.85,52.78,52.84,7071.0,46.7926,46.8369,46.7749,46.828,7071.0
2021-04-19 11:00:00,52.84,52.85,52.75,52.75,10514.0,46.828,46.8369,46.7483,46.7483,10514.0
2021-04-19 11:05:00,52.73,52.8,52.69,52.77,12242.0,46.7306,46.7926,46.6951,46.766,12242.0
2021-04-19 11:10:00,52.77,52.77,52.69,52.75,9834.0,46.766,46.766,46.6951,46.7483,9834.0
2021-04-19 11:15:00,52.75,52.77,52.69,52.77,5900.0,46.7483,46.766,46.6951,46.766,5900.0
2021-04-19 11:20:00,52.76,52.77,52.69,52.69,5670.0,46.7571,46.766,46.6951,46.6951,5670.0
2021-04-19 11:25:00,52.69,52.69,52.63,52.68,6961.0,46.6951,46.6951,46.6419,46.6862,6961.0
2021-04-19 11:30:00,52.69,52.7,52.62,52.66,16623.0,46.6951,46.704,46.6331,46.6685,16623.0
2021-04-19 11:35:00,52.65,52.66,52.62,52.62,6342.0,46.6597,46.6685,46.6331,46.6331,6342.0
2021-04-19 11:40:00,52.63,52.65,52.54,52.54,15304.0,46.6419,46.6597,46.5622,46.5622,15304.0
2021-04-19 11:45:00,52.54,52.72,52.5,52.69,11660.0,46.5622,46.7217,46.5267,46.6951,11660.0
2021-04-19 11:50:00,52.68,52.77,52.68,52.77,11018.0,46.6862,46.766,46.6862,46.766,11018.0
2021-04-19 11:55:00,52.76,52.76,52.69,52.71,7191.0,46.7571,46.7571,46.6951,46.7128,7191.0
2021-04-19 12:00:00,52.71,52.72,52.62,52.63,15299.0,46.7128,46.7217,46.6331,46.6419,15299.0
2021-04-19 12:05:00,52.65,52.67,52.6,52.67,10816.0,46.6597,46.6774,46.6153,46.6774,10816.0
2021-04-19 12:10:00,52.68,52.69,52.63,52.66,12270.0,46.6862,46.6951,46.6419,46.6685,12270.0
2021-04-19 12:15:00,52.67,52.76,52.67,52.75,12332.0,46.6774,46.7571,46.6774,46.7483,12332.0
2021-04-19 12:20:00,52.75,52.79,52.72,52.72,11348.0,46.7483,46.7837,46.7217,46.7217,11348.0
2021-04-19 12:25:00,52.72,52.72,52.63,52.68,9216.0,46.7217,46.7217,46.6419,46.6862,9216.0
2021-04-19 12:30:00,52.68,52.68,52.63,52.65,7815.0,46.6862,46.6862,46.6419,46.6597,7815.0
2021-04-19 12:35:00,52.64,52.67,52.63,52.63,6998.0,46.6508,46.6774,46.6419,46.6419,6998.0
2021-04-19 12:40:00,52.62,52.66,52.6,52.66,12829.0,46.6331,46.6685,46.6153,46.6685,12829.0
2021-04-19 12:45:00,52.65,52.71,52.65,52.7,9406.0,46.6597,46.7128,46.6597,46.704,9406.0
2021-04-19 12:50:00,52.7,52.72,52.69,52.69,4776.0,46.704,46.7217,46.6951,46.6951,4776.0
2021-04-19 12:55:00,52.7,52.75,52.69,52.75,13830.0,46.704,46.7483,46.6951,46.7483,13830.0
2021-04-19 13:00:00,52.72,52.72,52.66,52.71,7331.0,46.7217,46.7217,46.6685,46.7128,7331.0
2021-04-19 13:05:00,52.72,52.72,52.69,52.69,2000.0,46.7217,46.7217,46.6951,46.6951,2000.0
2021-04-19 13:10:00,52.68,52.71,52.68,52.71,6702.0,46.6862,46.7128,46.6862,46.7128,6702.0
2021-04-19 13:15:00,52.72,52.72,52.67,52.71,5663.0,46.7217,46.7217,46.6774,46.7128,5663.0
2021-04-19 13:20:00,52.72,52.74,52.7,52.74,18273.0,46.7217,46.7394,46.704,46.7394,18273.0
2021-04-19 13:25:00,52.76,52.77,52.73,52.73,17734.0,46.7571,46.766,46.7306,46.7306,17734.0
2021-04-19 13:30:00,52.73,52.73,52.69,52.71,15487.0,46.7306,46.7306,46.6951,46.7128,15487.0
2021-04-19 13:35:00,52.71,52.76,52.71,52.76,4772.0,46.7128,46.7571,46.7128,46.7571,4772.0
2021-04-19 13:40:00,52.78,52.78,52.73,52.73,2710.0,46.7749,46.7749,46.7306,46.7306,2710.0
2021-04-19 13:45:00,52.73,52.76,52.72,52.76,5707.0,46.7306,46.7571,46.7217,46.7571,5707.0
2021-04-19 13:50:00,52.76,52.77,52.71,52.71,7703.0,46.7571,46.766,46.7128,46.7128,7703.0
2021-04-19 13:55:00,52.71,52.75,52.71,52.75,11079.0,46.7128,46.7483,46.7128,46.7483,11079.0
2021-04-19 14:00:00,52.75,52.77,52.74,52.74,4170.0,46.7483,46.766,46.7394,46.7394,4170.0
2021-04-19 14:05:00,52.75,52.76,52.71,52.71,4300.0,46.7483,46.7571,46.7128,46.7128,4300.0
2021-04-19 14:10:00,52.72,52.78,52.72,52.77,5455.0,46.7217,46.7749,46.7217,46.766,5455.0
2021-04-19 14:15:00,52.78,52.8,52.78,52.8,3775.0,46.7749,46.7926,46.7749,46.7926,3775.0
2021-04-19 14:20:00,52.8,52.85,52.8,52.85,6759.0,46.7926,46.8369,46.7926,46.8369,6759.0
2021-04-19 14:25:00,52.85,52.88,52.85,52.88,2800.0,46.8369,46.8635,46.8369,46.8635,2800.0
2021-04-19 14:30:00,52.88,52.88,52.83,52.83,34232.0,46.8635,46.8635,46.8192,46.8192,34232.0
2021-04-19 14:35:00,52.83,52.83,52.77,52.79,6459.0,46.8192,46.8192,46.766,46.7837,6459.0
2021-04-19 14:40:00,52.78,52.81,52.77,52.78,8820.0,46.7749,46.8015,46.766,46.7749,8820.0
2021-04-19 14:45:00,52.77,52.77,52.72,52.77,15021.0,46.766,46.766,46.7217,46.766,15021.0
2021-04-19 14:50:00,52.79,52.83,52.79,52.81,8788.0,46.7837,46.8192,46.7837,46.8015,8788.0
2021-04-19 14:55:00,52.83,52.85,52.8,52.85,13528.0,46.8192,46.8369,46.7926,46.8369,13528.0
2021-04-19 15:00:00,52.84,52.86,52.81,52.82,21797.0,46.828,46.8458,46.8015,46.8103,21797.0
2021-04-19 15:05:00,52.83,52.83,52.79,52.79,7497.0,46.8192,46.8192,46.7837,46.7837,7497.0
2021-04-19 15:10:00,52.8,52.8,52.78,52.78,7918.0,46.7926,46.7926,46.7749,46.7749,7918.0
2021-04-19 15:15:00,52.78,52.8,52.76,52.79,15252.0,46.7749,46.7926,46.7571,46.7837,15252.0
2021-04-19 15:20:00,52.78,52.82,52.77,52.8,21368.0,46.7749,46.8103,46.766,46.7926,21368.0
2021-04-19 15:25:00,52.8,52.8,52.76,52.8,27057.0,46.7926,46.7926,46.7571,46.7926,27057.0
2021-04-19 15:30:00,52.79,52.82,52.77,52.81,26426.0,46.7837,46.8103,46.766,46.8015,26426.0
2021-04-19 15:35:00,52.78,52.81,52.77,52.79,18287.0,46.7749,46.8015,46.766,46.7837,18287.0
2021-04-19 15:40:00,52.79,52.82,52.78,52.8,18575.0,46.7837,46.8103,46.7749,46.7926,18575.0
2021-04-19 15:45:00,52.81,52.82,52.77,52.8,21997.0,46.8015,46.8103,46.766,46.7926,21997.0
2021-04-19 15:50:00,52.79,52.83,52.78,52.82,87497.0,46.7837,46.8192,46.7749,46.8103,87497.0
2021-04-19 15:55:00,52.82,52.89,52.78,52.89,72385.0,46.8103,46.8724,46.7749,46.8724,72385.0
2021-04-20 09:30:00,52.61,52.78,52.49,52.51,41701.0,46.6242,46.7749,46.5179,46.5356,41701.0
2021-04-20 09:35:00,52.5,52.5,52.31,52.36,31206.0,46.5267,46.5267,46.3583,46.4027,31206.0
2021-04-20 09:40:00,52.36,52.37,52.06,52.09,18362.0,46.4027,46.4115,46.1368,46.1634,18362.0
2021-04-20 09:45:00,52.08,52.12,51.97,51.98,25316.0,46.1545,46.19,46.057,46.0659,25316.0
2021-04-20 09:50:00,51.99,52.02,51.9,52.0,19000.0,46.0748,46.1013,45.995,46.0836,19000.0
2021-04-20 09:55:00,52.0,52.05,51.96,51.98,18525.0,46.0836,46.1279,46.0482,46.0659,18525.0
2021-04-20 10:00:00,51.99,52.13,51.97,51.97,18366.0,46.0748,46.1988,46.057,46.057,18366.0
2021-04-20 10:05:00,51.97,52.15,51.97,52.14,8800.0,46.057,46.2165,46.057,46.2077,8800.0
2021-04-20 10:10:00,52.14,52.18,52.0,52.0,20580.0,46.2077,46.2431,46.0836,46.0836,20580.0
2021-04-20 10:15:00,51.99,52.05,51.95,52.02,26696.0,46.0748,46.1279,46.0393,46.1013,26696.0
2021-04-20 10:20:00,52.01,52.1,52.01,52.1,34601.0,46.0925,46.1722,46.0925,46.1722,34601.0
2021-04-20 10:25:00,52.09,52.19,52.05,52.19,20261.0,46.1634,46.252,46.1279,46.252,20261.0
2021-04-20 10:30:00,52.15,52.17,51.99,52.03,32114.0,46.2165,46.2343,46.0748,46.1102,32114.0
2021-04-20 10:35:00,52.02,52.07,52.0,52.04,24871.0,46.1013,46.1456,46.0836,46.1191,24871.0
2021-04-20 10:40:00,52.03,52.03,51.96,52.03,17801.0,46.1102,46.1102,46.0482,46.1102,17801.0
2021-04-20 10:45:00,52.03,52.08,51.96,52.06,19496.0,46.1102,46.1545,46.0482,46.1368,19496.0
2021-04-20 10:50:00,52.04,52.09,52.02,52.04,12504.0,46.1191,46.1634,46.1013,46.1191,12504.0
2021-04-20 10:55:00,52.04,52.14,52.04,52.09,21100.0,46.1191,46.2077,46.1191,46.1634,21100.0
2021-04-20 11:00:00,52.08,52.08,51.98,52.01,17975.0,46.1545,46.1545,46.0659,46.0925,17975.0
2021-04-20 11:05:00,52.02,52.09,52.02,52.09,11495.0,46.1013,46.1634,46.1013,46.1634,11495.0
2021-04-20 11:10:00,52.09,52.09,52.01,52.02,19166.0,46.1634,46.1634,46.0925,46.1013,19166.0
2021-04-20 11:15:00,52.01,52.02,51.9,51.93,16869.0,46.0925,46.1013,45.995,46.0216,16869.0
2021-04-20 11:20:00,51.94,51.98,51.93,51.94,14331.0,46.0304,46.0659,46.0216,46.0304,14331.0
2021-04-20 11:25:00,51.95,52.05,51.95,51.99,21204.0,46.0393,46.1279,46.0393,46.0748,21204.0
2021-04-20 11:30:00,51.98,52.0,51.94,51.95,14341.0,46.0659,46.0836,46.0304,46.0393,14341.0
2021-04-20 11:35:00,51.92,51.96,51.88,51.96,26375.0,46.0127,46.0482,45.9773,46.0482,26375.0
2021-04-20 11:40:00,51.96,51.99,51.96,51.98,15655.0,46.0482,46.0748,46.0482,46.0659,15655.0
2021-04-20 11:45:00,51.99,52.01,51.94,51.99,14330.0,46.0748,46.0925,46.0304,46.0748,14330.0
2021-04-20 11:50:00,51.99,52.0,51.95,52.0,12934.0,46.0748,46.0836,46.0393,46.0836,12934.0
2021-04-20 11:55:00,52.0,52.01,51.97,51.98,19853.0,46.0836,46.0925,46.057,46.0659,19853.0
2021-04-20 12:00:00,51.97,51.99,51.95,51.99,9046.0,46.057,46.0748,46.0393,46.0748,9046.0
2021-04-20 12:05:00,51.99,52.03,51.98,52.03,9103.0,46.0748,46.1102,46.0659,46.1102,9103.0
2021-04-20 12:10:00,52.03,52.05,52.02,52.05,12337.0,46.1102,46.1279,46.1013,46.1279,12337.0
2021-04-20 12:15:00,52.04,52.09,52.03,52.05,16044.0,46.1191,46.1634,46.1102,46.1279,16044.0
2021-04-20 12:20:00,52.05,52.06,52.01,52.02,9788.0,46.1279,46.1368,46.0925,46.1013,9788.0
2021-04-20 12:25:00,52.02,52.02,51.94,51.95,18897.0,46.1013,46.1013,46.0304,46.0393,18897.0
2021-04-20 12:30:00,51.95,52.03,51.95,52.03,20063.0,46.0393,46.1102,46.0393,46.1102,20063.0
2021-04-20 12:35:00,52.02,52.05,51.99,52.03,13634.0,46.1013,46.1279,46.0748,46.1102,13634.0
2021-04-20 12:40:00,52.03,52.04,51.95,51.96,14605.0,46.1102,46.1191,46.0393,46.0482,14605.0
2021-04-20 12:45:00,51.96,51.96,51.95,51.95,3600.0,46.0482,46.0482,46.0393,46.0393,3600.0
2021-04-20 12:50:00,51.95,51.97,51.89,51.89,22271.0,46.0393,46.057,45.9861,45.9861,22271.0
2021-04-20 12:55:00,51.9,51.91,51.89,51.9,15924.0,45.995,46.0039,45.9861,45.995,15924.0
2021-04-20 13:00:00,51.9,51.9,51.88,51.9,23774.0,45.995,45.995,45.9773,45.995,23774.0
2021-04-20 13:05:00,51.9,51.95,51.9,51.95,11464.0,45.995,46.0393,45.995,46.0393,11464.0
2021-04-20 13:10:00,51.95,51.95,51.89,51.91,10317.0,46.0393,46.0393,45.9861,46.0039,10317.0
2021-04-20 13:15:00,51.9,51.9,51.85,51.87,7412.0,45.995,45.995,45.9507,45.9684,7412.0
2021-04-20 13:20:00,51.87,51.87,51.8,51.8,21919.0,45.9684,45.9684,45.9064,45.9064,21919.0
2021-04-20 13:25:00,51.79,51.83,51.79,51.8,12023.0,45.8975,45.933,45.8975,45.9064,12023.0
2021-04-20 13:30:00,51.8,51.82,51.79,51.8,22206.0,45.9064,45.9241,45.8975,45.9064,22206.0
2021-04-20 13:35:00,51.8,51.84,51.8,51.81,5798.0,45.9064,45.9418,45.9064,45.9152,5798.0
2021-04-20 13:40:00,51.81,51.88,51.81,51.88,16481.0,45.9152,45.9773,45.9152,45.9773,16481.0
2021-04-20 13:45:00,51.88,51.89,51.87,51.87,10927.0,45.9773,45.9861,45.9684,45.9684,10927.0
2021-04-20 13:50:00,51.87,51.92,51.87,51.9,10565.0,45.9684,46.0127,45.9684,45.995,10565.0
2021-04-20 13:55:00,51.89,51.89,51.85,51.86,5792.0,45.9861,45.9861,45.9507,45.9595,5792.0
2021-04-20 14:00:00,51.85,51.86,51.82,51.84,8543.0,45.9507,45.9595,45.9241,45.9418,8543.0
2021-04-20 14:05:00,51.84,51.84,51.77,51.78,15163.0,45.9418,45.9418,45.8798,45.8886,15163.0
2021-04-20 14:10:00,51.77,51.77,51.71,51.73,31803.0,45.8798,45.8798,45.8266,45.8443,31803.0
2021-04-20 14:15:00,51.72,51.72,51.67,51.67,14407.0,45.8355,45.8355,45.7912,45.7912,14407.0
2021-04-20 14:20:00,51.68,51.69,51.65,51.66,10974.0,45.8,45.8089,45.7734,45.7823,10974.0
2021-04-20 14:25:00,51.66,51.67,51.6,51.63,17842.0,45.7823,45.7912,45.7291,45.7557,17842.0
2021-04-20 14:30:00,51.64,51.65,51.6,51.6,13718.0,45.7646,45.7734,45.7291,45.7291,13718.0
2021-04-20 14:35:00,51.61,51.66,51.61,51.65,11568.0,45.738,45.7823,45.738,45.7734,11568.0
2021-04-20 14:40:00,51.64,51.67,51.62,51.66,17530.0,45.7646,45.7912,45.7468,45.7823,17530.0
2021-04-20 14:45:00,51.67,51.77,51.67,51.77,10187.0,45.7912,45.8798,45.7912,45.8798,10187.0
2021-04-20 14:50:00,51.77,51.79,51.74,51.74,15384.0,45.8798,45.8975,45.8532,45.8532,15384.0
2021-04-20 14:55:00,51.72,51.72,51.66,51.66,10927.0,45.8355,45.8355,45.7823,45.7823,10927.0
2021-04-20 15:00:00,51.66,51.71,51.66,51.71,25165.0,45.7823,45.8266,45.7823,45.8266,25165.0
2021-04-20 15:05:00,51.71,51.74,51.71,51.74,7055.0,45.8266,45.8532,45.8266,45.8532,7055.0
2021-04-20 15:10:00,51.75,51.79,51.74,51.79,10469.0,45.8621,45.8975,45.8532,45.8975,10469.0
2021-04-20 15:15:00,51.8,51.85,51.8,51.81,27395.0,45.9064,45.9507,45.9064,45.9152,27395.0
2021-04-20 15:20:00,51.81,51.81,51.74,51.76,4396.0,45.9152,45.9152,45.8532,45.8709,4396.0
2021-04-20 15:25:00,51.75,51.8,51.74,51.8,6084.0,45.8621,45.9064,45.8532,45.9064,6084.0
2021-04-20 15:30:00,51.8,51.8,51.74,51.77,17319.0,45.9064,45.9064,45.8532,45.8798,17319.0
2021-04-20 15:35:00,51.78,51.78,51.72,51.75,15123.0,45.8886,45.8886,45.8355,45.8621,15123.0
2021-04-20 15:40:00,51.76,51.85,51.76,51.83,13525.0,45.8709,45.9507,45.8709,45.933,13525.0
2021-04-20 15:45:00,51.83,51.85,51.8,51.84,22227.0,45.933,45.9507,45.9064,45.9418,22227.0
2021-04-20 15:50:00,51.85,51.87,51.8,51.81,54235.0,45.9507,45.9684,45.9064,45.9152,54235.0
2021-04-20 15:55:00,51.8,51.81,51.76,51.79,28639.0,45.9064,45.9152,45.8709,45.8975,28639.0
2021-04-21 09:30:00,51.82,51.85,51.56,51.63,15011.0,45.9241,45.9507,45.6937,45.7557,15011.0
2021-04-21 09:35:00,51.64,51.68,51.49,51.56,16975.0,45.7646,45.8,45.6316,45.6937,16975.0
2021-04-21 09:40:00,51.55,51.79,51.52,51.75,28281.0,45.6848,45.8975,45.6582,45.8621,28281.0
2021-04-21 09:45:00,51.75,51.89,51.74,51.86,20767.0,45.8621,45.9861,45.8532,45.9595,20767.0
2021-04-21 09:50:00,51.86,51.88,51.8,51.81,15909.0,45.9595,45.9773,45.9064,45.9152,15909.0
2021-04-21 09:55:00,51.82,51.89,51.81,51.87,10787.0,45.9241,45.9861,45.9152,45.9684,10787.0
2021-04-21 10:00:00,51.87,51.89,51.76,51.78,9659.0,45.9684,45.9861,45.8709,45.8886,9659.0
2021-04-21 10:05:00,51.79,51.79,51.75,51.75,5955.0,45.8975,45.8975,45.8621,45.8621,5955.0
2021-04-21 10:10:00,51.75,51.76,51.7,51.7,7474.0,45.8621,45.8709,45.8177,45.8177,7474.0
2021-04-21 10:15:00,51.7,51.81,51.7,51.77,9710.0,45.8177,45.9152,45.8177,45.8798,9710.0
2021-04-21 10:20:00,51.76,51.78,51.71,51.78,9081.0,45.8709,45.8886,45.8266,45.8886,9081.0
2021-04-21 10:25:00,51.78,51.86,51.78,51.86,7200.0,45.8886,45.9595,45.8886,45.9595,7200.0
2021-04-21 10:30:00,51.87,51.87,51.75,51.75,12687.0,45.9684,45.9684,45.8621,45.8621,12687.0
2021-04-21 10:35:00,51.75,51.77,51.72,51.72,10966.0,45.8621,45.8798,45.8355,45.8355,10966.0
2021-04-21 10:40:00,51.73,51.74,51.67,51.67,10566.0,45.8443,45.8532,45.7912,45.7912,10566.0
2021-04-21 10:45:00,51.67,51.7,51.62,51.63,10721.0,45.7912,45.8177,45.7468,45.7557,10721.0
2021-04-21 10:50:00,51.63,51.66,51.6,51.6,8999.0,45.7557,45.7823,45.7291,45.7291,8999.0
2021-04-21 10:55:00,51.59,51.63,51.58,51.61,4100.0,45.7203,45.7557,45.7114,45.738,4100.0
2021-04-21 11:00:00,51.6,51.67,51.58,51.67,10268.0,45.7291,45.7912,45.7114,45.7912,10268.0
2021-04-21 11:05:00,51.67,51.67,51.64,51.67,7432.0,45.7912,45.7912,45.7646,45.7912,7432.0
2021-04-21 11:10:00,51.68,51.77,51.68,51.77,5368.0,45.8,45.8798,45.8,45.8798,5368.0
2021-04-21 11:15:00,51.76,51.81,51.76,51.81,5236.0,45.8709,45.9152,45.8709,45.9152,5236.0
2021-04-21 11:20:00,51.8,51.84,51.8,51.83,6201.0,45.9064,45.9418,45.9064,45.933,6201.0
2021-04-21 11:25:00,51.83,51.84,51.81,51.83,8392.0,45.933,45.9418,45.9152,45.933,8392.0
2021-04-21 11:30:00,51.83,51.87,51.83,51.84,9460.0,45.933,45.9684,45.933,45.9418,9460.0
2021-04-21 11:35:00,51.85,51.93,51.85,51.93,4055.0,45.9507,46.0216,45.9507,46.0216,4055.0
2021-04-21 11:40:00,51.93,51.94,51.9,51.92,8788.0,46.0216,46.0304,45.995,46.0127,8788.0
2021-04-21 11:45:00,51.94,51.94,51.91,51.91,4400.0,46.0304,46.0304,46.0039,46.0039,4400.0
2021-04-21 11:50:00,51.93,51.94,51.91,51.92,6491.0,46.0216,46.0304,46.0039,46.0127,6491.0
2021-04-21 11:55:00,51.92,51.98,51.92,51.98,9220.0,46.0127,46.0659,46.0127,46.0659,9220.0
2021-04-21 12:00:00,51.98,52.01,51.98,52.01,11724.0,46.0659,46.0925,46.0659,46.0925,11724.0
2021-04-21 12:05:00,52.01,52.05,51.99,52.05,13360.0,46.0925,46.1279,46.0748,46.1279,13360.0
2021-04-21 12:10:00,52.06,52.06,52.02,52.02,4303.0,46.1368,46.1368,46.1013,46.1013,4303.0
2021-04-21 12:15:00,52.01,52.01,51.95,51.96,8217.0,46.0925,46.0925,46.0393,46.0482,8217.0
2021-04-21 12:20:00,51.96,51.96,51.94,51.94,8120.0,46.0482,46.0482,46.0304,46.0304,8120.0
2021-04-21 12:25:00,51.93,51.93,51.9,51.91,4714.0,46.0216,46.0216,45.995,46.0039,4714.0
2021-04-21 12:30:00,51.93,51.93,51.88,51.88,4501.0,46.0216,46.0216,45.9773,45.9773,4501.0
2021-04-21 12:35:00,51.9,51.9,51.84,51.84,2044.0,45.995,45.995,45.9418,45.9418,2044.0
2021-04-21 12:40:00,51.84,51.87,51.84,51.86,6060.0,45.9418,45.9684,45.9418,45.9595,6060.0
2021-04-21 12:45:00,51.87,51.88,51.86,51.87,5012.0,45.9684,45.9773,45.9595,45.9684,5012.0
2021-04-21 12:50:00,51.86,51.86,51.85,51.85,4100.0,45.9595,45.9595,45.9507,45.9507,4100.0
2021-04-21 12:55:00,51.86,51.86,51.81,51.82,6687.0,45.9595,45.9595,45.9152,45.9241,6687.0
2021-04-21 13:00:00,51.83,51.88,51.83,51.86,7086.0,45.933,45.9773,45.933,45.9595,7086.0
2021-04-21 13:05:00,51.87,51.89,51.87,51.89,3339.0,45.9684,45.9861,45.9684,45.9861,3339.0
2021-04-21 13:10:00,51.9,51.91,51.9,51.91,2800.0,45.995,46.0039,45.995,46.0039,2800.0
2021-04-21 13:15:00,51.9,51.92,51.88,51.91,3318.0,45.995,46.0127,45.9773,46.0039,3318.0
2021-04-21 13:20:00,51.92,51.93,51.9,51.91,4761.0,46.0127,46.0216,45.995,46.0039,4761.0
2021-04-21 13:25:00,51.9,51.91,51.89,51.91,5200.0,45.995,46.0039,45.9861,46.0039,5200.0
2021-04-21 13:30:00,51.91,51.93,51.91,51.92,2101.0,46.0039,46.0216,46.0039,46.0127,2101.0
2021-04-21 13:35:00,51.91,51.91,51.86,51.86,5387.0,46.0039,46.0039,45.9595,45.9595,5387.0
2021-04-21 13:40:00,51.84,51.89,51.84,51.89,11597.0,45.9418,45.9861,45.9418,45.9861,11597.0
2021-04-21 13:45:00,51.88,51.88,51.81,51.84,12979.0,45.9773,45.9773,45.9152,45.9418,12979.0
2021-04-21 13:50:00,51.83,51.83,51.81,51.81,3210.0,45.933,45.933,45.9152,45.9152,3210.0
2021-04-21 13:55:00,51.81,51.83,51.79,51.8,11961.0,45.9152,45.933,45.8975,45.9064,11961.0
2021-04-21 14:00:00,51.81,51.82,51.81,51.81,6386.0,45.9152,45.9241,45.9152,45.9152,6386.0
2021-04-21 14:05:00,51.82,51.83,51.78,51.79,5394.0,45.9241,45.933,45.8886,45.8975,5394.0
2021-04-21 14:10:00,51.8,51.8,51.79,51.8,2277.0,45.9064,45.9064,45.8975,45.9064,2277.0
2021-04-21 14:15:00,51.8,51.83,51.8,51.81,4162.0,45.9064,45.933,45.9064,45.9152,4162.0
2021-04-21 14:20:00,51.8,51.8,51.77,51.77,1300.0,45.9064,45.9064,45.8798,45.8798,1300.0
2021-04-21 14:25:00,51.77,51.77,51.75,51.76,4281.0,45.8798,45.8798,45.8621,45.8709,4281.0
2021-04-21 14:30:00,51.76,51.76,51.74,51.75,6833.0,45.8709,45.8709,45.8532,45.8621,6833.0
2021-04-21 14:35:00,51.75,51.77,51.75,51.77,2818.0,45.8621,45.8798,45.8621,45.8798,2818.0
2021-04-21 14:40:00,51.76,51.76,51.71,51.71,5418.0,45.8709,45.8709,45.8266,45.8266,5418.0
2021-04-21 14:45:00,51.71,51.72,51.7,51.7,4910.0,45.8266,45.8355,45.8177,45.8177,4910.0
2021-04-21 14:50:00,51.7,51.72,51.69,51.71,8027.0,45.8177,45.8355,45.8089,45.8266,8027.0
2021-04-21 14:55:00,51.71,51.72,51.71,51.72,7280.0,45.8266,45.8355,45.8266,45.8355,7280.0
2021-04-21 15:00:00,51.72,51.73,51.7,51.72,4457.0,45.8355,45.8443,45.8177,45.8355,4457.0
2021-04-21 15:05:00,51.72,51.73,51.72,51.72,2831.0,45.8355,45.8443,45.8355,45.8355,2831.0
2021-04-21 15:10:00,51.72,51.78,51.72,51.78,3178.0,45.8355,45.8886,45.8355,45.8886,3178.0
2021-04-21 15:15:00,51.78,51.78,51.76,51.77,3959.0,45.8886,45.8886,45.8709,45.8798,3959.0
2021-04-21 15:20:00,51.78,51.8,51.77,51.77,3313.0,45.8886,45.9064,45.8798,45.8798,3313.0
2021-04-21 15:25:00,51.77,51.8,51.77,51.8,7174.0,45.8798,45.9064,45.8798,45.9064,7174.0
2021-04-21 15:30:00,51.8,51.88,51.8,51.87,18072.0,45.9064,45.9773,45.9064,45.9684,18072.0
2021-04-21 15:35:00,51.89,51.94,51.89,51.89,10501.0,45.9861,46.0304,45.9861,45.9861,10501.0
2021-04-21 15:40:00,51.9,51.95,51.9,51.95,19100.0,45.995,46.0393,45.995,46.0393,19100.0
2021-04-21 15:45:00,51.96,51.97,51.95,51.95,10610.0,46.0482,46.057,46.0393,46.0393,10610.0
2021-04-21 15:50:00,51.95,52.02,51.91,51.99,57521.0,46.0393,46.1013,46.0039,46.0748,57521.0
2021-04-21 15:55:00,51.98,51.99,51.9,51.91,26371.0,46.0659,46.0748,45.995,46.0039,26371.0
2021-04-22 09:30:00,51.81,51.9,51.73,51.85,33282.0,45.9152,45.995,45.8443,45.9507,33282.0
2021-04-22 09:35:00,51.84,52.02,51.84,51.99,22988.0,45.9418,46.1013,45.9418,46.0748,22988.0
2021-04-22 09:40:00,52.0,52.02,51.89,51.96,15936.0,46.0836,46.1013,45.9861,46.0482,15936.0
2021-04-22 09:45:00,51.95,51.99,51.89,51.91,13690.0,46.0393,46.0748,45.9861,46.0039,13690.0
2021-04-22 09:50:00,51.91,51.93,51.87,51.89,12397.0,46.0039,46.0216,45.9684,45.9861,12397.0
2021-04-22 09:55:00,51.9,51.92,51.88,51.92,8878.0,45.995,46.0127,45.9773,46.0127,8878.0
2021-04-22 10:00:00,51.91,51.91,51.81,51.83,9799.0,46.0039,46.0039,45.9152,45.933,9799.0
2021-04-22 10:05:00,51.85,51.88,51.84,51.86,10149.0,45.9507,45.9773,45.9418,45.9595,10149.0
2021-04-22 10:10:00,51.85,51.87,51.79,51.79,13273.0,45.9507,45.9684,45.8975,45.8975,13273.0
2021-04-22 10:15:00,51.79,51.86,51.79,51.85,20418.0,45.8975,45.9595,45.8975,45.9507,20418.0
2021-04-22 10:20:00,51.84,51.9,51.84,51.87,10634.0,45.9418,45.995,45.9418,45.9684,10634.0
2021-04-22 10:25:00,51.87,51.9,51.85,51.86,12477.0,45.9684,45.995,45.9507,45.9595,12477.0
2021-04-22 10:30:00,51.87,51.94,51.86,51.94,10366.0,45.9684,46.0304,45.9595,46.0304,10366.0
2021-04-22 10:35:00,51.94,51.96,51.92,51.96,2753.0,46.0304,46.0482,46.0127,46.0482,2753.0
2021-04-22 10:40:00,51.96,51.99,51.96,51.99,6591.0,46.0482,46.0748,46.0482,46.0748,6591.0
2021-04-22 10:45:00,51.99,52.06,51.99,52.04,19694.0,46.0748,46.1368,46.0748,46.1191,19694.0
2021-04-22 10:50:00,52.03,52.08,52.02,52.08,7553.0,46.1102,46.1545,46.1013,46.1545,7553.0
2021-04-22 10:55:00,52.07,52.07,52.02,52.02,8682.0,46.1456,46.1456,46.1013,46.1013,8682.0
2021-04-22 11:00:00,52.02,52.02,51.96,51.96,7799.0,46.1013,46.1013,46.0482,46.0482,7799.0
2021-04-22 11:05:00,51.96,51.96,51.92,51.95,9441.0,46.0482,46.0482,46.0127,46.0393,9441.0
2021-04-22 11:10:00,51.95,51.98,51.95,51.95,7664.0,46.0393,46.0659,46.0393,46.0393,7664.0
2021-04-22 11:15:00,51.95,51.98,51.95,51.98,2400.0,46.0393,46.0659,46.0393,46.0659,2400.0
2021-04-22 11:20:00,51.98,51.98,51.91,51.91,5307.0,46.0659,46.0659,46.0039,46.0039,5307.0
2021-04-22 11:25:00,51.91,51.91,51.86,51.86,5162.0,46.0039,46.0039,45.9595,45.9595,5162.0
2021-04-22 11:30:00,51.85,51.95,51.83,51.95,14886.0,45.9507,46.0393,45.933,46.0393,14886.0
2021-04-22 11:35:00,51.96,51.97,51.86,51.86,11497.0,46.0482,46.057,45.9595,45.9595,11497.0
2021-04-22 11:40:00,51.87,51.9,51.87,51.9,9349.0,45.9684,45.995,45.9684,45.995,9349.0
2021-04-22 11:45:00,51.9,51.91,51.89,51.89,5399.0,45.995,46.0039,45.9861,45.9861,5399.0
2021-04-22 11:50:00,51.9,51.95,51.9,51.9,5439.0,45.995,46.0393,45.995,45.995,5439.0
2021-04-22 11:55:00,51.91,51.91,51.88,51.9,5123.0,46.0039,46.0039,45.9773,45.995,5123.0
2021-04-22 12:00:00,51.9,51.91,51.89,51.91,6871.0,45.995,46.0039,45.9861,46.0039,6871.0
2021-04-22 12:05:00,51.91,51.91,51.9,51.91,1952.0,46.0039,46.0039,45.995,46.0039,1952.0
2021-04-22 12:10:00,51.91,51.93,51.9,51.93,4375.0,46.0039,46.0216,45.995,46.0216,4375.0
2021-04-22 12:15:00,51.93,51.96,51.93,51.96,3927.0,46.0216,46.0482,46.0216,46.0482,3927.0
2021-04-22 12:20:00,51.97,51.99,51.97,51.98,9120.0,46.057,46.0748,46.057,46.0659,9120.0
2021-04-22 12:25:00,51.98,51.98,51.97,51.97,800.0,46.0659,46.0659,46.057,46.057,800.0
2021-04-22 12:30:00,51.97,52.02,51.97,52.02,3795.0,46.057,46.1013,46.057,46.1013,3795.0
2021-04-22 12:35:00,52.02,52.03,52.01,52.02,5387.0,46.1013,46.1102,46.0925,46.1013,5387.0
2021-04-22 12:40:00,52.02,52.02,52.02,52.02,300.0,46.1013,46.1013,46.1013,46.1013,300.0
2021-04-22 12:45:00,52.01,52.01,52.0,52.0,3479.0,46.0925,46.0925,46.0836,46.0836,3479.0
2021-04-22 12:50:00,52.0,52.0,51.97,51.97,6731.0,46.0836,46.0836,46.057,46.057,6731.0
2021-04-22 12:55:00,51.97,52.02,51.97,52.02,12276.0,46.057,46.1013,46.057,46.1013,12276.0
2021-04-22 13:00:00,52.02,52.03,52.02,52.02,3876.0,46.1013,46.1102,46.1013,46.1013,3876.0
2021-04-22 13:05:00,52.01,52.02,51.81,51.85,59571.0,46.0925,46.1013,45.9152,45.9507,59571.0
2021-04-22 13:10:00,51.83,51.84,51.66,51.77,26066.0,45.933,45.9418,45.7823,45.8798,26066.0
2021-04-22 13:15:00,51.74,51.76,51.64,51.64,12138.0,45.8532,45.8709,45.7646,45.7646,12138.0
2021-04-22 13:20:00,51.62,51.71,51.61,51.69,15799.0,45.7468,45.8266,45.738,45.8089,15799.0
2021-04-22 13:25:00,51.7,51.79,51.66,51.76,8728.0,45.8177,45.8975,45.7823,45.8709,8728.0
2021-04-22 13:30:00,51.75,51.76,51.72,51.75,12714.0,45.8621,45.8709,45.8355,45.8621,12714.0
2021-04-22 13:35:00,51.74,51.74,51.66,51.68,11851.0,45.8532,45.8532,45.7823,45.8,11851.0
2021-04-22 13:40:00,51.67,51.67,51.54,51.54,16160.0,45.7912,45.7912,45.676,45.676,16160.0
2021-04-22 13:45:00,51.55,51.6,51.54,51.54,10000.0,45.6848,45.7291,45.676,45.676,10000.0
2021-04-22 13:50:00,51.57,51.58,51.5,51.51,18810.0,45.7025,45.7114,45.6405,45.6494,18810.0
2021-04-22 13:55:00,51.51,51.59,51.49,51.54,16434.0,45.6494,45.7203,45.6316,45.676,16434.0
2021-04-22 14:00:00,51.53,51.56,51.5,51.52,19835.0,45.6671,45.6937,45.6405,45.6582,19835.0
2021-04-22 14:05:00,51.49,51.6,51.49,51.58,17958.0,45.6316,45.7291,45.6316,45.7114,17958.0
2021-04-22 14:10:00,51.58,51.59,51.54,51.57,15986.0,45.7114,45.7203,45.676,45.7025,15986.0
2021-04-22 14:15:00,51.57,51.57,51.5,51.52,9804.0,45.7025,45.7025,45.6405,45.6582,9804.0
2021-04-22 14:20:00,51.52,51.53,51.48,51.49,12147.0,45.6582,45.6671,45.6228,45.6316,12147.0
2021-04-22 14:25:00,51.48,51.56,51.47,51.56,9292.0,45.6228,45.6937,45.6139,45.6937,9292.0
2021-04-22 14:30:00,51.55,51.56,51.52,51.55,13100.0,45.6848,45.6937,45.6582,45.6848,13100.0
2021-04-22 14:35:00,51.55,51.56,51.53,51.55,8916.0,45.6848,45.6937,45.6671,45.6848,8916.0
2021-04-22 14:40:00,51.54,51.6,51.53,51.6,9102.0,45.676,45.7291,45.6671,45.7291,9102.0
2021-04-22 14:45:00,51.6,51.6,51.56,51.6,16747.0,45.7291,45.7291,45.6937,45.7291,16747.0
2021-04-22 14:50:00,51.59,51.61,51.57,51.59,16335.0,45.7203,45.738,45.7025,45.7203,16335.0
2021-04-22 14:55:00,51.6,51.6,51.55,51.56,11671.0,45.7291,45.7291,45.6848,45.6937,11671.0
2021-04-22 15:00:00,51.56,51.59,51.55,51.59,13561.0,45.6937,45.7203,45.6848,45.7203,13561.0
2021-04-22 15:05:00,51.58,51.59,51.52,51.52,10854.0,45.7114,45.7203,45.6582,45.6582,10854.0
2021-04-22 15:10:00,51.52,51.52,51.5,51.5,10174.0,45.6582,45.6582,45.6405,45.6405,10174.0
2021-04-22 15:15:00,51.51,51.51,51.48,51.51,8085.0,45.6494,45.6494,45.6228,45.6494,8085.0
2021-04-22 15:20:00,51.51,51.51,51.46,51.46,10847.0,45.6494,45.6494,45.6051,45.6051,10847.0
2021-04-22 15:25:00,51.45,51.47,51.43,51.45,20899.0,45.5962,45.6139,45.5785,45.5962,20899.0
2021-04-22 15:30:00,51.45,51.46,51.4,51.41,24215.0,45.5962,45.6051,45.5519,45.5607,24215.0
2021-04-22 15:35:00,51.41,51.45,51.41,51.45,25571.0,45.5607,45.5962,45.5607,45.5962,25571.0
2021-04-22 15:40:00,51.45,51.52,51.45,51.47,25165.0,45.5962,45.6582,45.5962,45.6139,25165.0
2021-04-22 15:45:00,51.47,51.57,51.47,51.52,31704.0,45.6139,45.7025,45.6139,45.6582,31704.0
2021-04-22 15:50:00,51.51,51.54,51.42,51.42,47248.0,45.6494,45.676,45.5696,45.5696,47248.0
2021-04-22 15:55:00,51.43,51.51,51.38,51.5,59690.0,45.5785,45.6494,45.5342,45.6405,59690.0
2021-04-23 09:30:00,51.48,51.48,51.27,51.37,18194.0,45.6228,45.6228,45.4367,45.5253,18194.0
2021-04-23 09:35:00,51.39,51.39,51.26,51.26,9476.0,45.543,45.543,45.4278,45.4278,9476.0
2021-04-23 09:40:00,51.28,51.29,51.18,51.29,19682.0,45.4455,45.4544,45.3569,45.4544,19682.0
2021-04-23 09:45:00,51.28,51.33,51.22,51.32,8000.0,45.4455,45.4898,45.3924,45.481,8000.0
2021-04-23 09:50:00,51.33,51.46,51.33,51.46,10133.0,45.4898,45.6051,45.4898,45.6051,10133.0
2021-04-23 09:55:00,51.46,51.49,51.43,51.48,7550.0,45.6051,45.6316,45.5785,45.6228,7550.0
2021-04-23 10:00:00,51.48,51.5,51.46,51.48,10853.0,45.6228,45.6405,45.6051,45.6228,10853.0
2021-04-23 10:05:00,51.48,51.55,51.48,51.53,5520.0,45.6228,45.6848,45.6228,45.6671,5520.0
2021-04-23 10:10:00,51.51,51.57,51.51,51.56,8732.0,45.6494,45.7025,45.6494,45.6937,8732.0
2021-04-23 10:15:00,51.57,51.58,51.55,51.57,2821.0,45.7025,45.7114,45.6848,45.7025,2821.0
2021-04-23 10:20:00,51.57,51.6,51.56,51.57,10994.0,45.7025,45.7291,45.6937,45.7025,10994.0
2021-04-23 10:25:00,51.56,51.61,51.55,51.59,9453.0,45.6937,45.738,45.6848,45.7203,9453.0
2021-04-23 10:30:00,51.59,51.69,51.59,51.68,10032.0,45.7203,45.8089,45.7203,45.8,10032.0
2021-04-23 10:35:00,51.67,51.72,51.67,51.67,5489.0,45.7912,45.8355,45.7912,45.7912,5489.0
2021-04-23 10:40:00,51.69,51.71,51.67,51.68,5983.0,45.8089,45.8266,45.7912,45.8,5983.0
2021-04-23 10:45:00,51.67,51.73,51.65,51.71,7798.0,45.7912,45.8443,45.7734,45.8266,7798.0
2021-04-23 10:50:00,51.68,51.73,51.68,51.72,8474.0,45.8,45.8443,45.8,45.8355,8474.0
2021-04-23 10:55:00,51.73,51.79,51.73,51.77,30825.0,45.8443,45.8975,45.8443,45.8798,30825.0
2021-04-23 11:00:00,51.77,51.77,51.7,51.71,9120.0,45.8798,45.8798,45.8177,45.8266,9120.0
2021-04-23 11:05:00,51.71,51.77,51.71,51.74,4371.0,45.8266,45.8798,45.8266,45.8532,4371.0
2021-04-23 11:10:00,51.75,51.8,51.75,51.77,6155.0,45.8621,45.9064,45.8621,45.8798,6155.0
2021-04-23 11:15:00,51.78,51.82,51.77,51.8,6734.0,45.8886,45.9241,45.8798,45.9064,6734.0
2021-04-23 11:20:00,51.8,51.86,51.8,51.84,5663.0,45.9064,45.9595,45.9064,45.9418,5663.0
2021-04-23 11:25:00,51.84,51.88,51.84,51.84,4391.0,45.9418,45.9773,45.9418,45.9418,4391.0
2021-04-23 11:30:00,51.85,51.85,51.81,51.81,2400.0,45.9507,45.9507,45.9152,45.9152,2400.0
2021-04-23 11:35:00,51.81,51.84,51.81,51.83,8520.0,45.9152,45.9418,45.9152,45.933,8520.0
2021-04-23 11:40:00,51.85,51.85,51.81,51.83,5940.0,45.9507,45.9507,45.9152,45.933,5940.0
2021-04-23 11:45:00,51.83,51.86,51.81,51.86,7402.0,45.933,45.9595,45.9152,45.9595,7402.0
2021-04-23 11:50:00,51.87,51.87,51.84,51.87,6293.0,45.9684,45.9684,45.9418,45.9684,6293.0
2021-04-23 11:55:00,51.87,51.9,51.85,51.85,23251.0,45.9684,45.995,45.9507,45.9507,23251.0
2021-04-23 12:00:00,51.85,51.85,51.83,51.84,5621.0,45.9507,45.9507,45.933,45.9418,5621.0
2021-04-23 12:05:00,51.85,51.85,51.83,51.83,6795.0,45.9507,45.9507,45.933,45.933,6795.0
2021-04-23 12:10:00,51.82,51.85,51.82,51.84,5447.0,45.9241,45.9507,45.9241,45.9418,5447.0
2021-04-23 12:15:00,51.85,51.85,51.84,51.84,3898.0,45.9507,45.9507,45.9418,45.9418,3898.0
2021-04-23 12:20:00,51.85,51.85,51.83,51.84,6781.0,45.9507,45.9507,45.933,45.9418,6781.0
2021-04-23 12:25:00,51.83,51.83,51.79,51.8,5185.0,45.933,45.933,45.8975,45.9064,5185.0
2021-04-23 12:30:00,51.79,51.86,51.79,51.86,7085.0,45.8975,45.9595,45.8975,45.9595,7085.0
2021-04-23 12:35:00,51.85,51.86,51.84,51.85,2981.0,45.9507,45.9595,45.9418,45.9507,2981.0
2021-04-23 12:40:00,51.85,51.86,51.84,51.84,1900.0,45.9507,45.9595,45.9418,45.9418,1900.0
2021-04-23 12:45:00,51.84,51.9,51.84,51.9,6334.0,45.9418,45.995,45.9418,45.995,6334.0
2021-04-23 12:50:00,51.91,51.92,51.91,51.91,4030.0,46.0039,46.0127,46.0039,46.0039,4030.0
2021-04-23 12:55:00,51.91,51.91,51.85,51.85,10327.0,46.0039,46.0039,45.9507,45.9507,10327.0
2021-04-23 13:00:00,51.85,51.85,51.8,51.81,6137.0,45.9507,45.9507,45.9064,45.9152,6137.0
2021-04-23 13:05:00,51.81,51.85,51.81,51.82,5673.0,45.9152,45.9507,45.9152,45.9241,5673.0
2021-04-23 13:10:00,51.81,51.81,51.79,51.79,5083.0,45.9152,45.9152,45.8975,45.8975,5083.0
2021-04-23 13:15:00,51.78,51.79,51.77,51.79,7781.0,45.8886,45.8975,45.8798,45.8975,7781.0
2021-04-23 13:20:00,51.79,51.81,51.78,51.8,1600.0,45.8975,45.9152,45.8886,45.9064,1600.0
2021-04-23 13:25:00,51.81,51.84,51.81,51.83,4049.0,45.9152,45.9418,45.9152,45.933,4049.0
2021-04-23 13:30:00,51.85,51.88,51.85,51.86,2685.0,45.9507,45.9773,45.9507,45.9595,2685.0
2021-04-23 13:35:00,51.85,51.87,51.85,51.85,6608.0,45.9507,45.9684,45.9507,45.9507,6608.0
2021-04-23 13:40:00,51.86,51.88,51.86,51.87,6734.0,45.9595,45.9773,45.9595,45.9684,6734.0
2021-04-23 13:45:00,51.85,51.85,51.82,51.83,2555.0,45.9507,45.9507,45.9241,45.933,2555.0
2021-04-23 13:50:00,51.83,51.84,51.81,51.84,6084.0,45.933,45.9418,45.9152,45.9418,6084.0
2021-04-23 13:55:00,51.83,51.85,51.83,51.85,2468.0,45.933,45.9507,45.933,45.9507,2468.0
2021-04-23 14:00:00,51.86,51.88,51.83,51.83,4443.0,45.9595,45.9773,45.933,45.933,4443.0
2021-04-23 14:05:00,51.84,51.88,51.84,51.87,11538.0,45.9418,45.9773,45.9418,45.9684,11538.0
2021-04-23 14:10:00,51.88,51.88,51.87,51.88,5550.0,45.9773,45.9773,45.9684,45.9773,5550.0
2021-04-23 14:15:00,51.88,51.92,51.88,51.92,13578.0,45.9773,46.0127,45.9773,46.0127,13578.0
2021-04-23 14:20:00,51.92,51.94,51.92,51.92,4600.0,46.0127,46.0304,46.0127,46.0127,4600.0
2021-04-23 14:25:00,51.92,51.95,51.92,51.95,9340.0,46.0127,46.0393,46.0127,46.0393,9340.0
2021-04-23 14:30:00,51.95,51.97,51.95,51.97,7169.0,46.0393,46.057,46.0393,46.057,7169.0
2021-04-23 14:35:00,51.97,52.03,51.97,52.02,30933.0,46.057,46.1102,46.057,46.1013,30933.0
2021-04-23 14:40:00,52.01,52.05,52.0,52.04,10530.0,46.0925,46.1279,46.0836,46.1191,10530.0
2021-04-23 14:45:00,52.03,52.03,51.98,51.99,12271.0,46.1102,46.1102,46.0659,46.0748,12271.0
2021-04-23 14:50:00,51.99,52.01,51.99,52.01,5813.0,46.0748,46.0925,46.0748,46.0925,5813.0
2021-04-23 14:55:00,52.01,52.02,51.99,51.99,2926.0,46.0925,46.1013,46.0748,46.0748,2926.0
2021-04-23 15:00:00,51.98,51.99,51.97,51.98,7897.0,46.0659,46.0748,46.057,46.0659,7897.0
2021-04-23 15:05:00,51.98,51.98,51.95,51.96,11543.0,46.0659,46.0659,46.0393,46.0482,11543.0
2021-04-23 15:10:00,51.96,51.99,51.95,51.98,6835.0,46.0482,46.0748,46.0393,46.0659,6835.0
2021-04-23 15:15:00,51.98,51.99,51.97,51.99,7927.0,46.0659,46.0748,46.057,46.0748,7927.0
2021-04-23 15:20:00,51.99,52.07,51.98,52.07,13292.0,46.0748,46.1456,46.0659,46.1456,13292.0
2021-04-23 15:25:00,52.08,52.09,52.06,52.06,9042.0,46.1545,46.1634,46.1368,46.1368,9042.0
2021-04-23 15:30:00,52.06,52.12,52.06,52.12,15485.0,46.1368,46.19,46.1368,46.19,15485.0
2021-04-23 15:35:00,52.12,52.13,52.08,52.09,16962.0,46.19,46.1988,46.1545,46.1634,16962.0
2021-04-23 15:40:00,52.09,52.1,52.02,52.02,18454.0,46.1634,46.1722,46.1013,46.1013,18454.0
2021-04-23 15:45:00,52.01,52.01,51.98,51.99,26692.0,46.0925,46.0925,46.0659,46.0748,26692.0
2021-04-23 15:50:00,51.99,52.05,51.93,51.97,49133.0,46.0748,46.1279,46.0216,46.057,49133.0
2021-04-23 15:55:00,51.97,51.97,51.87,51.88,46765.0,46.057,46.057,45.9684,45.9773,46765.0
2021-04-26 09:30:00,51.7,51.73,51.52,51.6,48129.0,45.8177,45.8443,45.6582,45.7291,48129.0
2021-04-26 09:35:00,51.6,51.63,51.56,51.63,14668.0,45.7291,45.7557,45.6937,45.7557,14668.0
2021-04-26 09:40:00,51.63,51.65,51.54,51.65,8252.0,45.7557,45.7734,45.676,45.7734,8252.0
2021-04-26 09:45:00,51.63,51.71,51.63,51.66,5760.0,45.7557,45.8266,45.7557,45.7823,5760.0
2021-04-26 09:50:00,51.66,51.72,51.6,51.72,10613.0,45.7823,45.8355,45.7291,45.8355,10613.0
2021-04-26 09:55:00,51.72,51.72,51.63,51.64,13719.0,45.8355,45.8355,45.7557,45.7646,13719.0
2021-04-26 10:00:00,51.65,51.7,51.65,51.7,12082.0,45.7734,45.8177,45.7734,45.8177,12082.0
2021-04-26 10:05:00,51.71,51.73,51.69,51.69,5027.0,45.8266,45.8443,45.8089,45.8089,5027.0
2021-04-26 10:10:00,51.69,51.74,51.69,51.71,8254.0,45.8089,45.8532,45.8089,45.8266,8254.0
2021-04-26 10:15:00,51.73,51.75,51.65,51.65,14441.0,45.8443,45.8621,45.7734,45.7734,14441.0
2021-04-26 10:20:00,51.65,51.71,51.64,51.71,13604.0,45.7734,45.8266,45.7646,45.8266,13604.0
2021-04-26 10:25:00,51.72,51.75,51.71,51.72,8728.0,45.8355,45.8621,45.8266,45.8355,8728.0
2021-04-26 10:30:00,51.74,51.74,51.71,51.71,3610.0,45.8532,45.8532,45.8266,45.8266,3610.0
2021-04-26 10:35:00,51.72,51.73,51.67,51.68,7200.0,45.8355,45.8443,45.7912,45.8,7200.0
2021-04-26 10:40:00,51.68,51.68,51.65,51.66,5501.0,45.8,45.8,45.7734,45.7823,5501.0
2021-04-26 10:45:00,51.66,51.71,51.63,51.71,3884.0,45.7823,45.8266,45.7557,45.8266,3884.0
2021-04-26 10:50:00,51.71,51.72,51.63,51.64,8834.0,45.8266,45.8355,45.7557,45.7646,8834.0
2021-04-26 10:55:00,51.66,51.66,51.62,51.62,8636.0,45.7823,45.7823,45.7468,45.7468,8636.0
2021-04-26 11:00:00,51.63,51.67,51.63,51.65,5404.0,45.7557,45.7912,45.7557,45.7734,5404.0
2021-04-26 11:05:00,51.66,51.71,51.65,51.71,4355.0,45.7823,45.8266,45.7734,45.8266,4355.0
2021-04-26 11:10:00,51.71,51.73,51.68,51.72,3500.0,45.8266,45.8443,45.8,45.8355,3500.0
2021-04-26 11:15:00,51.73,51.73,51.68,51.72,4100.0,45.8443,45.8443,45.8,45.8355,4100.0
2021-04-26 11:20:00,51.72,51.76,51.72,51.76,4303.0,45.8355,45.8709,45.8355,45.8709,4303.0
2021-04-26 11:25:00,51.76,51.76,51.66,51.66,9585.0,45.8709,45.8709,45.7823,45.7823,9585.0
2021-04-26 11:30:00,51.67,51.69,51.67,51.69,5033.0,45.7912,45.8089,45.7912,45.8089,5033.0
2021-04-26 11:35:00,51.69,51.71,51.68,51.68,4400.0,45.8089,45.8266,45.8,45.8,4400.0
2021-04-26 11:40:00,51.68,51.68,51.64,51.68,9230.0,45.8,45.8,45.7646,45.8,9230.0
2021-04-26 11:45:00,51.67,51.7,51.66,51.7,5901.0,45.7912,45.8177,45.7823,45.8177,5901.0
2021-04-26 11:50:00,51.69,51.69,51.67,51.67,6900.0,45.8089,45.8089,45.7912,45.7912,6900.0
2021-04-26 11:55:00,51.66,51.66,51.63,51.63,3648.0,45.7823,45.7823,45.7557,45.7557,3648.0
2021-04-26 12:00:00,51.63,51.63,51.6,51.62,6175.0,45.7557,45.7557,45.7291,45.7468,6175.0
2021-04-26 12:05:00,51.63,51.63,51.59,51.6,2750.0,45.7557,45.7557,45.7203,45.7291,2750.0
2021-04-26 12:10:00,51.6,51.6,51.59,51.6,8901.0,45.7291,45.7291,45.7203,45.7291,8901.0
2021-04-26 12:15:00,51.6,51.6,51.59,51.59,4253.0,45.7291,45.7291,45.7203,45.7203,4253.0
2021-04-26 12:20:00,51.59,51.59,51.58,51.59,4928.0,45.7203,45.7203,45.7114,45.7203,4928.0
2021-04-26 12:25:00,51.58,51.58,51.57,51.58,5558.0,45.7114,45.7114,45.7025,45.7114,5558.0
2021-04-26 12:30:00,51.59,51.61,51.59,51.6,2100.0,45.7203,45.738,45.7203,45.7291,2100.0
2021-04-26 12:35:00,51.59,51.63,51.59,51.63,3603.0,45.7203,45.7557,45.7203,45.7557,3603.0
2021-04-26 12:40:00,51.65,51.66,51.65,51.66,2600.0,45.7734,45.7823,45.7734,45.7823,2600.0
2021-04-26 12:45:00,51.66,51.66,51.65,51.65,3234.0,45.7823,45.7823,45.7734,45.7734,3234.0
2021-04-26 12:50:00,51.65,51.66,51.63,51.66,3120.0,45.7734,45.7823,45.7557,45.7823,3120.0
2021-04-26 12:55:00,51.65,51.67,51.63,51.63,4400.0,45.7734,45.7912,45.7557,45.7557,4400.0
2021-04-26 13:00:00,51.63,51.65,51.63,51.65,4120.0,45.7557,45.7734,45.7557,45.7734,4120.0
2021-04-26 13:05:00,51.64,51.64,51.59,51.59,4086.0,45.7646,45.7646,45.7203,45.7203,4086.0
2021-04-26 13:10:00,51.59,51.6,51.59,51.6,2840.0,45.7203,45.7291,45.7203,45.7291,2840.0
2021-04-26 13:15:00,51.6,51.61,51.59,51.6,3484.0,45.7291,45.738,45.7203,45.7291,3484.0
2021-04-26 13:20:00,51.59,51.66,51.59,51.65,2723.0,45.7203,45.7823,45.7203,45.7734,2723.0
2021-04-26 13:25:00,51.66,51.66,51.64,51.64,1500.0,45.7823,45.7823,45.7646,45.7646,1500.0
2021-04-26 13:30:00,51.62,51.63,51.6,51.61,8216.0,45.7468,45.7557,45.7291,45.738,8216.0
2021-04-26 13:35:00,51.6,51.6,51.59,51.59,3072.0,45.7291,45.7291,45.7203,45.7203,3072.0
2021-04-26 13:40:00,51.59,51.61,51.59,51.59,2242.0,45.7203,45.738,45.7203,45.7203,2242.0
2021-04-26 13:45:00,51.59,51.6,51.57,51.57,3561.0,45.7203,45.7291,45.7025,45.7025,3561.0
2021-04-26 13:50:00,51.56,51.57,51.55,51.57,1400.0,45.6937,45.7025,45.6848,45.7025,1400.0
2021-04-26 13:55:00,51.57,51.59,51.57,51.58,5187.0,45.7025,45.7203,45.7025,45.7114,5187.0
2021-04-26 14:00:00,51.58,51.58,51.54,51.55,3500.0,45.7114,45.7114,45.676,45.6848,3500.0
2021-04-26 14:05:00,51.55,51.55,51.52,51.55,9277.0,45.6848,45.6848,45.6582,45.6848,9277.0
2021-04-26 14:10:00,51.55,51.58,51.55,51.57,2499.0,45.6848,45.7114,45.6848,45.7025,2499.0
2021-04-26 14:15:00,51.57,51.6,51.57,51.6,702.0,45.7025,45.7291,45.7025,45.7291,702.0
2021-04-26 14:20:00,51.62,51.63,51.62,51.62,4535.0,45.7468,45.7557,45.7468,45.7468,4535.0
2021-04-26 14:25:00,51.62,51.66,51.6,51.66,6430.0,45.7468,45.7823,45.7291,45.7823,6430.0
2021-04-26 14:30:00,51.66,51.67,51.65,51.66,5161.0,45.7823,45.7912,45.7734,45.7823,5161.0
2021-04-26 14:35:00,51.66,51.66,51.66,51.66,3810.0,45.7823,45.7823,45.7823,45.7823,3810.0
2021-04-26 14:40:00,51.66,51.66,51.64,51.64,4641.0,45.7823,45.7823,45.7646,45.7646,4641.0
2021-04-26 14:45:00,51.63,51.65,51.62,51.65,3337.0,45.7557,45.7734,45.7468,45.7734,3337.0
2021-04-26 14:50:00,51.65,51.66,51.62,51.63,7014.0,45.7734,45.7823,45.7468,45.7557,7014.0
2021-04-26 14:55:00,51.63,51.63,51.62,51.63,9284.0,45.7557,45.7557,45.7468,45.7557,9284.0
2021-04-26 15:00:00,51.63,51.64,51.63,51.64,10000.0,45.7557,45.7646,45.7557,45.7646,10000.0
2021-04-26 15:05:00,51.64,51.64,51.63,51.64,6599.0,45.7646,45.7646,45.7557,45.7646,6599.0
2021-04-26 15:10:00,51.65,51.65,51.64,51.65,4499.0,45.7734,45.7734,45.7646,45.7734,4499.0
2021-04-26 15:15:00,51.65,51.65,51.63,51.63,2400.0,45.7734,45.7734,45.7557,45.7557,2400.0
2021-04-26 15:20:00,51.63,51.63,51.6,51.6,10031.0,45.7557,45.7557,45.7291,45.7291,10031.0
2021-04-26 15:25:00,51.6,51.6,51.52,51.52,15500.0,45.7291,45.7291,45.6582,45.6582,15500.0
2021-04-26 15:30:00,51.52,51.56,51.51,51.56,17375.0,45.6582,45.6937,45.6494,45.6937,17375.0
2021-04-26 15:35:00,51.58,51.64,51.57,51.62,13966.0,45.7114,45.7646,45.7025,45.7468,13966.0
2021-04-26 15:40:00,51.62,51.65,51.6,51.6,14682.0,45.7468,45.7734,45.7291,45.7291,14682.0
2021-04-26 15:45:00,51.59,51.59,51.52,51.54,25415.0,45.7203,45.7203,45.6582,45.676,25415.0
2021-04-26 15:50:00,51.53,51.58,51.5,51.55,34827.0,45.6671,45.7114,45.6405,45.6848,34827.0
2021-04-26 15:55:00,51.55,51.64,51.55,51.64,32309.0,45.6848,45.7646,45.6848,45.7646,32309.0
2021-04-27 09:30:00,51.59,51.64,51.48,51.5,15394.0,45.7203,45.7646,45.6228,45.6405,15394.0
2021-04-27 09:35:00,51.51,51.58,51.47,51.49,26340.0,45.6494,45.7114,45.6139,45.6316,26340.0
2021-04-27 09:40:00,51.48,51.5,51.4,51.49,15886.0,45.6228,45.6405,45.5519,45.6316,15886.0
2021-04-27 09:45:00,51.48,51.54,51.47,51.49,12848.0,45.6228,45.676,45.6139,45.6316,12848.0
2021-04-27 09:50:00,51.5,51.51,51.41,51.43,10100.0,45.6405,45.6494,45.5607,45.5785,10100.0
2021-04-27 09:55:00,51.41,51.41,51.35,51.36,11473.0,45.5607,45.5607,45.5076,45.5164,11473.0
2021-04-27 10:00:00,51.37,51.54,51.35,51.54,17527.0,45.5253,45.676,45.5076,45.676,17527.0
2021-04-27 10:05:00,51.54,51.57,51.46,51.51,7860.0,45.676,45.7025,45.6051,45.6494,7860.0
2021-04-27 10:10:00,51.5,51.55,51.49,51.55,11823.0,45.6405,45.6848,45.6316,45.6848,11823.0
2021-04-27 10:15:00,51.54,51.54,51.45,51.47,7026.0,45.676,45.676,45.5962,45.6139,7026.0
2021-04-27 10:20:00,51.49,51.49,51.45,51.46,7480.0,45.6316,45.6316,45.5962,45.6051,7480.0
2021-04-27 10:25:00,51.44,51.51,51.44,51.51,10359.0,45.5873,45.6494,45.5873,45.6494,10359.0
2021-04-27 10:30:00,51.51,51.58,51.5,51.56,13487.0,45.6494,45.7114,45.6405,45.6937,13487.0
2021-04-27 10:35:00,51.56,51.58,51.47,51.49,11169.0,45.6937,45.7114,45.6139,45.6316,11169.0
2021-04-27 10:40:00,51.49,51.54,51.49,51.54,10119.0,45.6316,45.676,45.6316,45.676,10119.0
2021-04-27 10:45:00,51.55,51.59,51.53,51.57,10689.0,45.6848,45.7203,45.6671,45.7025,10689.0
2021-04-27 10:50:00,51.56,51.57,51.53,51.54,7964.0,45.6937,45.7025,45.6671,45.676,7964.0
2021-04-27 10:55:00,51.54,51.58,51.54,51.58,8091.0,45.676,45.7114,45.676,45.7114,8091.0
2021-04-27 11:00:00,51.59,51.61,51.56,51.56,10543.0,45.7203,45.738,45.6937,45.6937,10543.0
2021-04-27 11:05:00,51.55,51.59,51.55,51.56,7029.0,45.6848,45.7203,45.6848,45.6937,7029.0
2021-04-27 11:10:00,51.54,51.57,51.54,51.56,7884.0,45.676,45.7025,45.676,45.6937,7884.0
2021-04-27 11:15:00,51.56,51.57,51.54,51.55,5961.0,45.6937,45.7025,45.676,45.6848,5961.0
2021-04-27 11:20:00,51.56,51.56,51.51,51.52,8520.0,45.6937,45.6937,45.6494,45.6582,8520.0
2021-04-27 11:25:00,51.54,51.55,51.52,51.54,4946.0,45.676,45.6848,45.6582,45.676,4946.0
2021-04-27 11:30:00,51.55,51.59,51.55,51.58,4900.0,45.6848,45.7203,45.6848,45.7114,4900.0
2021-04-27 11:35:00,51.58,51.59,51.57,51.58,2338.0,45.7114,45.7203,45.7025,45.7114,2338.0
2021-04-27 11:40:00,51.55,51.56,51.55,51.55,4704.0,45.6848,45.6937,45.6848,45.6848,4704.0
2021-04-27 11:45:00,51.56,51.56,51.54,51.55,4759.0,45.6937,45.6937,45.676,45.6848,4759.0
2021-04-27 11:50:00,51.55,51.59,51.55,51.59,2900.0,45.6848,45.7203,45.6848,45.7203,2900.0
2021-04-27 11:55:00,51.59,51.61,51.57,51.57,4000.0,45.7203,45.738,45.7025,45.7025,4000.0
2021-04-27 12:00:00,51.59,51.59,51.57,51.59,3200.0,45.7203,45.7203,45.7025,45.7203,3200.0
2021-04-27 12:05:00,51.59,51.59,51.58,51.59,3080.0,45.7203,45.7203,45.7114,45.7203,3080.0
2021-04-27 12:10:00,51.6,51.6,51.55,51.55,7070.0,45.7291,45.7291,45.6848,45.6848,7070.0
2021-04-27 12:15:00,51.54,51.57,51.52,51.57,9460.0,45.676,45.7025,45.6582,45.7025,9460.0
2021-04-27 12:20:00,51.58,51.58,51.54,51.55,5040.0,45.7114,45.7114,45.676,45.6848,5040.0
2021-04-27 12:25:00,51.55,51.57,51.55,51.56,6678.0,45.6848,45.7025,45.6848,45.6937,6678.0
2021-04-27 12:30:00,51.56,51.58,51.56,51.56,3100.0,45.6937,45.7114,45.6937,45.6937,3100.0
2021-04-27 12:35:00,51.57,51.58,51.56,51.57,2851.0,45.7025,45.7114,45.6937,45.7025,2851.0
2021-04-27 12:40:00,51.58,51.59,51.58,51.59,4537.0,45.7114,45.7203,45.7114,45.7203,4537.0
2021-04-27 12:45:00,51.59,51.63,51.59,51.63,4416.0,45.7203,45.7557,45.7203,45.7557,4416.0
2021-04-27 12:50:00,51.63,51.63,51.57,51.6,9685.0,45.7557,45.7557,45.7025,45.7291,9685.0
2021-04-27 12:55:00,51.61,51.61,51.6,51.61,4951.0,45.738,45.738,45.7291,45.738,4951.0
2021-04-27 13:00:00,51.62,51.65,51.61,51.65,5951.0,45.7468,45.7734,45.738,45.7734,5951.0
2021-04-27 13:05:00,51.66,51.66,51.63,51.63,3965.0,45.7823,45.7823,45.7557,45.7557,3965.0
2021-04-27 13:10:00,51.63,51.63,51.54,51.54,3465.0,45.7557,45.7557,45.676,45.676,3465.0
2021-04-27 13:15:00,51.53,51.54,51.52,51.53,3807.0,45.6671,45.676,45.6582,45.6671,3807.0
2021-04-27 13:20:00,51.53,51.53,51.48,51.49,3900.0,45.6671,45.6671,45.6228,45.6316,3900.0
2021-04-27 13:25:00,51.49,51.49,51.47,51.47,4129.0,45.6316,45.6316,45.6139,45.6139,4129.0
2021-04-27 13:30:00,51.47,51.47,51.42,51.43,5955.0,45.6139,45.6139,45.5696,45.5785,5955.0
2021-04-27 13:35:00,51.42,51.42,51.4,51.41,9756.0,45.5696,45.5696,45.5519,45.5607,9756.0
2021-04-27 13:40:00,51.41,51.42,51.41,51.42,3290.0,45.5607,45.5696,45.5607,45.5696,3290.0
2021-04-27 13:45:00,51.42,51.44,51.42,51.44,3474.0,45.5696,45.5873,45.5696,45.5873,3474.0
2021-04-27 13:50:00,51.44,51.44,51.44,51.44,1690.0,45.5873,45.5873,45.5873,45.5873,1690.0
2021-04-27 13:55:00,51.44,51.45,51.44,51.44,4300.0,45.5873,45.5962,45.5873,45.5873,4300.0
2021-04-27 14:00:00,51.44,51.44,51.4,51.41,15464.0,45.5873,45.5873,45.5519,45.5607,15464.0
2021-04-27 14:05:00,51.41,51.45,51.41,51.44,5010.0,45.5607,45.5962,45.5607,45.5873,5010.0
2021-04-27 14:10:00,51.45,51.46,51.42,51.42,5583.0,45.5962,45.6051,45.5696,45.5696,5583.0
2021-04-27 14:15:00,51.42,51.48,51.42,51.47,5809.0,45.5696,45.6228,45.5696,45.6139,5809.0
2021-04-27 14:20:00,51.48,51.48,51.42,51.45,11383.0,45.6228,45.6228,45.5696,45.5962,11383.0
2021-04-27 14:25:00,51.45,51.46,51.43,51.46,4296.0,45.5962,45.6051,45.5785,45.6051,4296.0
2021-04-27 14:30:00,51.47,51.47,51.45,51.45,5310.0,45.6139,45.6139,45.5962,45.5962,5310.0
2021-04-27 14:35:00,51.43,51.45,51.41,51.41,11931.0,45.5785,45.5962,45.5607,45.5607,11931.0
2021-04-27 14:40:00,51.41,51.45,51.4,51.44,6325.0,45.5607,45.5962,45.5519,45.5873,6325.0
2021-04-27 14:45:00,51.44,51.44,51.42,51.42,4700.0,45.5873,45.5873,45.5696,45.5696,4700.0
2021-04-27 14:50:00,51.41,51.41,51.38,51.38,4187.0,45.5607,45.5607,45.5342,45.5342,4187.0
2021-04-27 14:55:00,51.39,51.41,51.38,51.39,4644.0,45.543,45.5607,45.5342,45.543,4644.0
2021-04-27 15:00:00,51.39,51.41,51.38,51.41,6600.0,45.543,45.5607,45.5342,45.5607,6600.0
2021-04-27 15:05:00,51.4,51.4,51.38,51.38,7911.0,45.5519,45.5519,45.5342,45.5342,7911.0
2021-04-27 15:10:00,51.38,51.41,51.37,51.41,2450.0,45.5342,45.5607,45.5253,45.5607,2450.0
2021-04-27 15:15:00,51.4,51.42,51.4,51.41,8164.0,45.5519,45.5696,45.5519,45.5607,8164.0
2021-04-27 15:20:00,51.41,51.45,51.41,51.43,5248.0,45.5607,45.5962,45.5607,45.5785,5248.0
2021-04-27 15:25:00,51.42,51.43,51.4,51.4,6355.0,45.5696,45.5785,45.5519,45.5519,6355.0
2021-04-27 15:30:00,51.4,51.4,51.37,51.38,4750.0,45.5519,45.5519,45.5253,45.5342,4750.0
2021-04-27 15:35:00,51.38,51.41,51.36,51.41,7809.0,45.5342,45.5607,45.5164,45.5607,7809.0
2021-04-27 15:40:00,51.41,51.45,51.41,51.45,13437.0,45.5607,45.5962,45.5607,45.5962,13437.0
2021-04-27 15:45:00,51.45,51.45,51.41,51.45,10946.0,45.5962,45.5962,45.5607,45.5962,10946.0
2021-04-27 15:50:00,51.45,51.5,51.45,51.46,28360.0,45.5962,45.6405,45.5962,45.6051,28360.0
2021-04-27 15:55:00,51.46,51.47,51.37,51.37,29577.0,45.6051,45.6139,45.5253,45.5253,29577.0
2021-04-28 09:30:00,51.59,51.74,51.55,51.65,30655.0,45.7203,45.8532,45.6848,45.7734,30655.0
2021-04-28 09:35:00,51.65,51.68,51.56,51.59,16911.0,45.7734,45.8,45.6937,45.7203,16911.0
2021-04-28 09:40:00,51.59,51.62,51.5,51.52,19270.0,45.7203,45.7468,45.6405,45.6582,19270.0
2021-04-28 09:45:00,51.53,51.62,51.48,51.61,11186.0,45.6671,45.7468,45.6228,45.738,11186.0
2021-04-28 09:50:00,51.61,51.61,51.46,51.52,16524.0,45.738,45.738,45.6051,45.6582,16524.0
2021-04-28 09:55:00,51.52,51.53,51.45,51.45,10446.0,45.6582,45.6671,45.5962,45.5962,10446.0
2021-04-28 10:00:00,51.46,51.47,51.38,51.39,16301.0,45.6051,45.6139,45.5342,45.543,16301.0
2021-04-28 10:05:00,51.41,51.42,51.37,51.39,5000.0,45.5607,45.5696,45.5253,45.543,5000.0
2021-04-28 10:10:00,51.39,51.4,51.35,51.39,12416.0,45.543,45.5519,45.5076,45.543,12416.0
2021-04-28 10:15:00,51.4,51.4,51.33,51.33,7329.0,45.5519,45.5519,45.4898,45.4898,7329.0
2021-04-28 10:20:00,51.32,51.39,51.3,51.32,7072.0,45.481,45.543,45.4633,45.481,7072.0
2021-04-28 10:25:00,51.32,51.4,51.32,51.4,3121.0,45.481,45.5519,45.481,45.5519,3121.0
2021-04-28 10:30:00,51.44,51.47,51.4,51.4,4813.0,45.5873,45.6139,45.5519,45.5519,4813.0
2021-04-28 10:35:00,51.39,51.46,51.38,51.44,3700.0,45.543,45.6051,45.5342,45.5873,3700.0
2021-04-28 10:40:00,51.46,51.47,51.41,51.41,4429.0,45.6051,45.6139,45.5607,45.5607,4429.0
2021-04-28 10:45:00,51.42,51.42,51.37,51.39,2499.0,45.5696,45.5696,45.5253,45.543,2499.0
2021-04-28 10:50:00,51.4,51.41,51.39,51.41,2956.0,45.5519,45.5607,45.543,45.5607,2956.0
2021-04-28 10:55:00,51.43,51.48,51.41,51.46,5159.0,45.5785,45.6228,45.5607,45.6051,5159.0
2021-04-28 11:00:00,51.46,51.47,51.42,51.42,5255.0,45.6051,45.6139,45.5696,45.5696,5255.0
2021-04-28 11:05:00,51.41,51.47,51.41,51.47,6540.0,45.5607,45.6139,45.5607,45.6139,6540.0
2021-04-28 11:10:00,51.47,51.51,51.43,51.44,6770.0,45.6139,45.6494,45.5785,45.5873,6770.0
2021-04-28 11:15:00,51.44,51.47,51.41,51.46,6646.0,45.5873,45.6139,45.5607,45.6051,6646.0
2021-04-28 11:20:00,51.45,51.48,51.45,51.45,5201.0,45.5962,45.6228,45.5962,45.5962,5201.0
2021-04-28 11:25:00,51.47,51.48,51.45,51.48,6378.0,45.6139,45.6228,45.5962,45.6228,6378.0
2021-04-28 11:30:00,51.48,51.48,51.43,51.46,3799.0,45.6228,45.6228,45.5785,45.6051,3799.0
2021-04-28 11:35:00,51.48,51.48,51.45,51.46,5160.0,45.6228,45.6228,45.5962,45.6051,5160.0
2021-04-28 11:40:00,51.45,51.45,51.38,51.38,3974.0,45.5962,45.5962,45.5342,45.5342,3974.0
2021-04-28 11:45:00,51.37,51.37,51.32,51.32,8226.0,45.5253,45.5253,45.481,45.481,8226.0
2021-04-28 11:50:00,51.33,51.34,51.25,51.27,20334.0,45.4898,45.4987,45.4189,45.4367,20334.0
2021-04-28 11:55:00,51.26,51.3,51.25,51.28,3473.0,45.4278,45.4633,45.4189,45.4455,3473.0
2021-04-28 12:00:00,51.27,51.28,51.24,51.27,7500.0,45.4367,45.4455,45.4101,45.4367,7500.0
2021-04-28 12:05:00,51.27,51.3,51.27,51.27,4613.0,45.4367,45.4633,45.4367,45.4367,4613.0
2021-04-28 12:10:00,51.27,51.3,51.27,51.28,5100.0,45.4367,45.4633,45.4367,45.4455,5100.0
2021-04-28 12:15:00,51.26,51.27,51.25,51.26,3303.0,45.4278,45.4367,45.4189,45.4278,3303.0
2021-04-28 12:20:00,51.25,51.25,51.23,51.25,5999.0,45.4189,45.4189,45.4012,45.4189,5999.0
2021-04-28 12:25:00,51.23,51.24,51.22,51.22,26320.0,45.4012,45.4101,45.3924,45.3924,26320.0
2021-04-28 12:30:00,51.22,51.26,51.22,51.24,17651.0,45.3924,45.4278,45.3924,45.4101,17651.0
2021-04-28 12:35:00,51.25,51.25,51.22,51.22,14427.0,45.4189,45.4189,45.3924,45.3924,14427.0
2021-04-28 12:40:00,51.22,51.24,51.22,51.22,29157.0,45.3924,45.4101,45.3924,45.3924,29157.0
2021-04-28 12:45:00,51.22,51.28,51.22,51.28,12285.0,45.3924,45.4455,45.3924,45.4455,12285.0
2021-04-28 12:50:00,51.28,51.29,51.22,51.23,19154.0,45.4455,45.4544,45.3924,45.4012,19154.0
2021-04-28 12:55:00,51.24,51.26,51.23,51.26,7614.0,45.4101,45.4278,45.4012,45.4278,7614.0
2021-04-28 13:00:00,51.26,51.26,51.23,51.23,10624.0,45.4278,45.4278,45.4012,45.4012,10624.0
2021-04-28 13:05:00,51.23,51.23,51.2,51.23,35552.0,45.4012,45.4012,45.3746,45.4012,35552.0
2021-04-28 13:10:00,51.23,51.24,51.2,51.2,5500.0,45.4012,45.4101,45.3746,45.3746,5500.0
2021-04-28 13:15:00,51.2,51.2,51.17,51.18,5969.0,45.3746,45.3746,45.348,45.3569,5969.0
2021-04-28 13:20:00,51.17,51.18,51.13,51.14,6845.0,45.348,45.3569,45.3126,45.3215,6845.0
2021-04-28 13:25:00,51.14,51.15,51.13,51.15,5355.0,45.3215,45.3303,45.3126,45.3303,5355.0
2021-04-28 13:30:00,51.14,51.15,51.14,51.14,1405.0,45.3215,45.3303,45.3215,45.3215,1405.0
2021-04-28 13:35:00,51.15,51.15,51.13,51.13,7743.0,45.3303,45.3303,45.3126,45.3126,7743.0
2021-04-28 13:40:00,51.14,51.15,51.1,51.1,9757.0,45.3215,45.3303,45.286,45.286,9757.0
2021-04-28 13:45:00,51.09,51.09,51.03,51.05,8341.0,45.2771,45.2771,45.224,45.2417,8341.0
2021-04-28 13:50:00,51.04,51.05,51.03,51.03,9552.0,45.2328,45.2417,45.224,45.224,9552.0
2021-04-28 13:55:00,51.03,51.04,51.02,51.03,6762.0,45.224,45.2328,45.2151,45.224,6762.0
2021-04-28 14:00:00,51.03,51.07,50.98,50.99,14683.0,45.224,45.2594,45.1797,45.1885,14683.0
2021-04-28 14:05:00,50.99,51.01,50.96,50.97,11463.0,45.1885,45.2063,45.1619,45.1708,11463.0
2021-04-28 14:10:00,50.96,50.99,50.95,50.95,4307.0,45.1619,45.1885,45.1531,45.1531,4307.0
2021-04-28 14:15:00,50.96,50.99,50.94,50.96,9491.0,45.1619,45.1885,45.1442,45.1619,9491.0
2021-04-28 14:20:00,50.96,51.0,50.96,50.96,5867.0,45.1619,45.1974,45.1619,45.1619,5867.0
2021-04-28 14:25:00,50.96,50.98,50.94,50.94,7368.0,45.1619,45.1797,45.1442,45.1442,7368.0
2021-04-28 14:30:00,50.93,50.98,50.93,50.98,9255.0,45.1354,45.1797,45.1354,45.1797,9255.0
2021-04-28 14:35:00,50.98,51.14,50.98,51.13,14511.0,45.1797,45.3215,45.1797,45.3126,14511.0
2021-04-28 14:40:00,51.14,51.17,51.12,51.15,11232.0,45.3215,45.348,45.3037,45.3303,11232.0
2021-04-28 14:45:00,51.16,51.17,51.06,51.06,18459.0,45.3392,45.348,45.2506,45.2506,18459.0
2021-04-28 14:50:00,51.07,51.11,51.06,51.09,8903.0,45.2594,45.2949,45.2506,45.2771,8903.0
2021-04-28 14:55:00,51.08,51.09,51.06,51.08,14450.0,45.2683,45.2771,45.2506,45.2683,14450.0
2021-04-28 15:00:00,51.07,51.12,51.07,51.1,11695.0,45.2594,45.3037,45.2594,45.286,11695.0
2021-04-28 15:05:00,51.09,51.12,51.09,51.11,10415.0,45.2771,45.3037,45.2771,45.2949,10415.0
2021-04-28 15:10:00,51.11,51.11,50.96,51.04,21455.0,45.2949,45.2949,45.1619,45.2328,21455.0
2021-04-28 15:15:00,51.03,51.04,50.99,50.99,14251.0,45.224,45.2328,45.1885,45.1885,14251.0
2021-04-28 15:20:00,50.99,51.02,50.98,51.0,13676.0,45.1885,45.2151,45.1797,45.1974,13676.0
2021-04-28 15:25:00,51.0,51.03,51.0,51.02,10221.0,45.1974,45.224,45.1974,45.2151,10221.0
2021-04-28 15:30:00,51.02,51.03,50.99,51.01,9961.0,45.2151,45.224,45.1885,45.2063,9961.0
2021-04-28 15:35:00,51.02,51.1,51.02,51.1,17083.0,45.2151,45.286,45.2151,45.286,17083.0
2021-04-28 15:40:00,51.11,51.13,51.07,51.07,28628.0,45.2949,45.3126,45.2594,45.2594,28628.0
2021-04-28 15:45:00,51.07,51.09,51.06,51.09,21141.0,45.2594,45.2771,45.2506,45.2771,21141.0
2021-04-28 15:50:00,51.1,51.13,51.02,51.05,51203.0,45.286,45.3126,45.2151,45.2417,51203.0
2021-04-28 15:55:00,51.05,51.12,51.05,51.12,44014.0,45.2417,45.3037,45.2417,45.3037,44014.0
2021-04-29 09:30:00,51.36,51.6,51.35,51.47,33362.0,45.5164,45.7291,45.5076,45.6139,33362.0
2021-04-29 09:35:00,51.47,51.53,51.4,51.4,14391.0,45.6139,45.6671,45.5519,45.5519,14391.0
2021-04-29 09:40:00,51.39,51.39,51.34,51.37,6651.0,45.543,45.543,45.4987,45.5253,6651.0
2021-04-29 09:45:00,51.36,51.43,51.36,51.39,9439.0,45.5164,45.5785,45.5164,45.543,9439.0
2021-04-29 09:50:00,51.38,51.38,51.34,51.37,8267.0,45.5342,45.5342,45.4987,45.5253,8267.0
2021-04-29 09:55:00,51.36,51.36,51.26,51.27,11196.0,45.5164,45.5164,45.4278,45.4367,11196.0
2021-04-29 10:00:00,51.26,51.26,51.18,51.18,21492.0,45.4278,45.4278,45.3569,45.3569,21492.0
2021-04-29 10:05:00,51.2,51.26,51.18,51.18,11207.0,45.3746,45.4278,45.3569,45.3569,11207.0
2021-04-29 10:10:00,51.19,51.21,51.17,51.2,8143.0,45.3658,45.3835,45.348,45.3746,8143.0
2021-04-29 10:15:00,51.2,51.21,51.16,51.18,10927.0,45.3746,45.3835,45.3392,45.3569,10927.0
2021-04-29 10:20:00,51.17,51.19,51.14,51.19,13965.0,45.348,45.3658,45.3215,45.3658,13965.0
2021-04-29 10:25:00,51.18,51.26,51.13,51.25,13439.0,45.3569,45.4278,45.3126,45.4189,13439.0
2021-04-29 10:30:00,51.25,51.35,51.24,51.35,17943.0,45.4189,45.5076,45.4101,45.5076,17943.0
2021-04-29 10:35:00,51.36,51.39,51.3,51.37,12910.0,45.5164,45.543,45.4633,45.5253,12910.0
2021-04-29 10:40:00,51.37,51.38,51.3,51.33,7871.0,45.5253,45.5342,45.4633,45.4898,7871.0
2021-04-29 10:45:00,51.33,51.33,51.15,51.15,16547.0,45.4898,45.4898,45.3303,45.3303,16547.0
2021-04-29 10:50:00,51.15,51.21,51.13,51.15,14345.0,45.3303,45.3835,45.3126,45.3303,14345.0
2021-04-29 10:55:00,51.14,51.21,51.14,51.2,14170.0,45.3215,45.3835,45.3215,45.3746,14170.0
2021-04-29 11:00:00,51.2,51.22,51.18,51.19,4651.0,45.3746,45.3924,45.3569,45.3658,4651.0
2021-04-29 11:05:00,51.19,51.22,51.19,51.22,2560.0,45.3658,45.3924,45.3658,45.3924,2560.0
2021-04-29 11:10:00,51.22,51.23,51.19,51.22,2910.0,45.3924,45.4012,45.3658,45.3924,2910.0
2021-04-29 11:15:00,51.21,51.22,51.18,51.18,2058.0,45.3835,45.3924,45.3569,45.3569,2058.0
2021-04-29 11:20:00,51.17,51.17,51.12,51.16,9517.0,45.348,45.348,45.3037,45.3392,9517.0
2021-04-29 11:25:00,51.17,51.2,51.13,51.16,7947.0,45.348,45.3746,45.3126,45.3392,7947.0
2021-04-29 11:30:00,51.16,51.16,51.11,51.13,7607.0,45.3392,45.3392,45.2949,45.3126,7607.0
2021-04-29 11:35:00,51.13,51.13,51.12,51.12,17361.0,45.3126,45.3126,45.3037,45.3037,17361.0
2021-04-29 11:40:00,51.12,51.12,51.08,51.08,4986.0,45.3037,45.3037,45.2683,45.2683,4986.0
2021-04-29 11:45:00,51.08,51.16,51.07,51.12,7404.0,45.2683,45.3392,45.2594,45.3037,7404.0
2021-04-29 11:50:00,51.09,51.15,51.09,51.13,5273.0,45.2771,45.3303,45.2771,45.3126,5273.0
2021-04-29 11:55:00,51.13,51.13,51.03,51.07,18774.0,45.3126,45.3126,45.224,45.2594,18774.0
2021-04-29 12:00:00,51.07,51.08,51.04,51.07,8061.0,45.2594,45.2683,45.2328,45.2594,8061.0
2021-04-29 12:05:00,51.06,51.09,50.99,51.01,10500.0,45.2506,45.2771,45.1885,45.2063,10500.0
2021-04-29 12:10:00,51.01,51.03,51.01,51.03,11494.0,45.2063,45.224,45.2063,45.224,11494.0
2021-04-29 12:15:00,51.03,51.06,50.98,51.06,8749.0,45.224,45.2506,45.1797,45.2506,8749.0
2021-04-29 12:20:00,51.08,51.09,51.03,51.04,14636.0,45.2683,45.2771,45.224,45.2328,14636.0
2021-04-29 12:25:00,51.05,51.06,50.98,51.06,9706.0,45.2417,45.2506,45.1797,45.2506,9706.0
2021-04-29 12:30:00,51.07,51.1,51.05,51.09,4508.0,45.2594,45.286,45.2417,45.2771,4508.0
2021-04-29 12:35:00,51.09,51.11,51.08,51.11,6777.0,45.2771,45.2949,45.2683,45.2949,6777.0
2021-04-29 12:40:00,51.14,51.16,51.13,51.13,4890.0,45.3215,45.3392,45.3126,45.3126,4890.0
2021-04-29 12:45:00,51.13,51.13,51.09,51.09,5523.0,45.3126,45.3126,45.2771,45.2771,5523.0
2021-04-29 12:50:00,51.09,51.12,51.09,51.12,4563.0,45.2771,45.3037,45.2771,45.3037,4563.0
2021-04-29 12:55:00,51.11,51.11,51.09,51.09,6950.0,45.2949,45.2949,45.2771,45.2771,6950.0
2021-04-29 13:00:00,51.08,51.09,51.06,51.06,5260.0,45.2683,45.2771,45.2506,45.2506,5260.0
2021-04-29 13:05:00,51.07,51.15,51.07,51.13,17699.0,45.2594,45.3303,45.2594,45.3126,17699.0
2021-04-29 13:10:00,51.15,51.16,51.14,51.14,6044.0,45.3303,45.3392,45.3215,45.3215,6044.0
2021-04-29 13:15:00,51.15,51.18,51.14,51.17,9792.0,45.3303,45.3569,45.3215,45.348,9792.0
2021-04-29 13:20:00,51.17,51.24,51.17,51.23,6422.0,45.348,45.4101,45.348,45.4012,6422.0
2021-04-29 13:25:00,51.22,51.23,51.2,51.23,7291.0,45.3924,45.4012,45.3746,45.4012,7291.0
2021-04-29 13:30:00,51.24,51.26,51.23,51.25,5212.0,45.4101,45.4278,45.4012,45.4189,5212.0
2021-04-29 13:35:00,51.26,51.27,51.21,51.21,3930.0,45.4278,45.4367,45.3835,45.3835,3930.0
2021-04-29 13:40:00,51.2,51.26,51.16,51.26,8824.0,45.3746,45.4278,45.3392,45.4278,8824.0
2021-04-29 13:45:00,51.26,51.28,51.26,51.27,4120.0,45.4278,45.4455,45.4278,45.4367,4120.0
2021-04-29 13:50:00,51.26,51.27,51.26,51.26,1360.0,45.4278,45.4367,45.4278,45.4278,1360.0
2021-04-29 13:55:00,51.27,51.27,51.23,51.26,7864.0,45.4367,45.4367,45.4012,45.4278,7864.0
2021-04-29 14:00:00,51.26,51.31,51.26,51.28,5460.0,45.4278,45.4721,45.4278,45.4455,5460.0
2021-04-29 14:05:00,51.26,51.3,51.26,51.3,9096.0,45.4278,45.4633,45.4278,45.4633,9096.0
2021-04-29 14:10:00,51.31,51.34,51.31,51.33,1700.0,45.4721,45.4987,45.4721,45.4898,1700.0
2021-04-29 14:15:00,51.33,51.34,51.3,51.31,8278.0,45.4898,45.4987,45.4633,45.4721,8278.0
2021-04-29 14:20:00,51.32,51.33,51.31,51.32,6576.0,45.481,45.4898,45.4721,45.481,6576.0
2021-04-29 14:25:00,51.32,51.33,51.31,51.33,5735.0,45.481,45.4898,45.4721,45.4898,5735.0
2021-04-29 14:30:00,51.34,51.38,51.33,51.35,7016.0,45.4987,45.5342,45.4898,45.5076,7016.0
2021-04-29 14:35:00,51.36,51.36,51.34,51.35,3137.0,45.5164,45.5164,45.4987,45.5076,3137.0
2021-04-29 14:40:00,51.35,51.39,51.35,51.39,3184.0,45.5076,45.543,45.5076,45.543,3184.0
2021-04-29 14:45:00,51.39,51.43,51.38,51.41,13773.0,45.543,45.5785,45.5342,45.5607,13773.0
2021-04-29 14:50:00,51.4,51.41,51.39,51.39,4470.0,45.5519,45.5607,45.543,45.543,4470.0
2021-04-29 14:55:00,51.39,51.4,51.38,51.39,4478.0,45.543,45.5519,45.5342,45.543,4478.0
2021-04-29 15:00:00,51.39,51.44,51.39,51.43,4095.0,45.543,45.5873,45.543,45.5785,4095.0
2021-04-29 15:05:00,51.43,51.47,51.43,51.46,3310.0,45.5785,45.6139,45.5785,45.6051,3310.0
2021-04-29 15:10:00,51.46,51.48,51.46,51.47,4497.0,45.6051,45.6228,45.6051,45.6139,4497.0
2021-04-29 15:15:00,51.48,51.49,51.46,51.46,6602.0,45.6228,45.6316,45.6051,45.6051,6602.0
2021-04-29 15:20:00,51.48,51.48,51.42,51.42,9341.0,45.6228,45.6228,45.5696,45.5696,9341.0
2021-04-29 15:25:00,51.43,51.43,51.41,51.42,12433.0,45.5785,45.5785,45.5607,45.5696,12433.0
2021-04-29 15:30:00,51.41,51.41,51.38,51.41,7123.0,45.5607,45.5607,45.5342,45.5607,7123.0
2021-04-29 15:35:00,51.4,51.42,51.38,51.41,9826.0,45.5519,45.5696,45.5342,45.5607,9826.0
2021-04-29 15:40:00,51.43,51.45,51.43,51.45,7680.0,45.5785,45.5962,45.5785,45.5962,7680.0
2021-04-29 15:45:00,51.45,51.49,51.45,51.48,27372.0,45.5962,45.6316,45.5962,45.6228,27372.0
2021-04-29 15:50:00,51.47,51.48,51.41,51.44,44501.0,45.6139,45.6228,45.5607,45.5873,44501.0
2021-04-29 15:55:00,51.44,51.47,51.42,51.44,29422.0,45.5873,45.6139,45.5696,45.5873,29422.0
2021-04-30 09:30:00,51.2,51.2,50.96,50.96,16603.0,45.3746,45.3746,45.1619,45.1619,16603.0
2021-04-30 09:35:00,50.98,51.06,50.98,51.0,19078.0,45.1797,45.2506,45.1797,45.1974,19078.0
2021-04-30 09:40:00,50.98,50.98,50.89,50.89,3568.0,45.1797,45.1797,45.0999,45.0999,3568.0
2021-04-30 09:45:00,50.91,50.91,50.81,50.85,10146.0,45.1176,45.1176,45.029,45.0645,10146.0
2021-04-30 09:50:00,50.84,50.88,50.8,50.82,9856.0,45.0556,45.091,45.0201,45.0379,9856.0
2021-04-30 09:55:00,50.82,50.82,50.76,50.8,6834.0,45.0379,45.0379,44.9847,45.0201,6834.0
2021-04-30 10:00:00,50.8,50.81,50.77,50.8,6737.0,45.0201,45.029,44.9936,45.0201,6737.0
2021-04-30 10:05:00,50.81,50.82,50.76,50.76,7999.0,45.029,45.0379,44.9847,44.9847,7999.0
2021-04-30 10:10:00,50.76,50.79,50.72,50.73,8686.0,44.9847,45.0113,44.9492,44.9581,8686.0
2021-04-30 10:15:00,50.72,50.73,50.66,50.73,9941.0,44.9492,44.9581,44.8961,44.9581,9941.0
2021-04-30 10:20:00,50.74,50.77,50.72,50.75,7879.0,44.967,44.9936,44.9492,44.9758,7879.0
2021-04-30 10:25:00,50.76,50.85,50.76,50.85,6072.0,44.9847,45.0645,44.9847,45.0645,6072.0
2021-04-30 10:30:00,50.85,50.88,50.82,50.83,7212.0,45.0645,45.091,45.0379,45.0467,7212.0
2021-04-30 10:35:00,50.81,50.82,50.69,50.7,10412.0,45.029,45.0379,44.9227,44.9315,10412.0
2021-04-30 10:40:00,50.69,50.72,50.6,50.69,57468.0,44.9227,44.9492,44.8429,44.9227,57468.0
2021-04-30 10:45:00,50.68,50.73,50.67,50.73,3859.0,44.9138,44.9581,44.9049,44.9581,3859.0
2021-04-30 10:50:00,50.73,50.74,50.71,50.72,3600.0,44.9581,44.967,44.9404,44.9492,3600.0
2021-04-30 10:55:00,50.71,50.74,50.69,50.72,5491.0,44.9404,44.967,44.9227,44.9492,5491.0
2021-04-30 11:00:00,50.72,50.72,50.68,50.71,4711.0,44.9492,44.9492,44.9138,44.9404,4711.0
2021-04-30 11:05:00,50.73,50.74,50.66,50.66,5655.0,44.9581,44.967,44.8961,44.8961,5655.0
2021-04-30 11:10:00,50.66,50.72,50.65,50.7,4581.0,44.8961,44.9492,44.8872,44.9315,4581.0
2021-04-30 11:15:00,50.67,50.68,50.62,50.63,17778.0,44.9049,44.9138,44.8606,44.8695,17778.0
2021-04-30 11:20:00,50.63,50.67,50.63,50.64,5868.0,44.8695,44.9049,44.8695,44.8783,5868.0
2021-04-30 11:25:00,50.63,50.64,50.59,50.59,9197.0,44.8695,44.8783,44.834,44.834,9197.0
2021-04-30 11:30:00,50.59,50.6,50.57,50.58,11601.0,44.834,44.8429,44.8163,44.8252,11601.0
2021-04-30 11:35:00,50.57,50.61,50.56,50.61,16826.0,44.8163,44.8518,44.8075,44.8518,16826.0
2021-04-30 11:40:00,50.6,50.65,50.6,50.64,6826.0,44.8429,44.8872,44.8429,44.8783,6826.0
2021-04-30 11:45:00,50.64,50.67,50.63,50.67,8826.0,44.8783,44.9049,44.8695,44.9049,8826.0
2021-04-30 11:50:00,50.67,50.69,50.65,50.69,7330.0,44.9049,44.9227,44.8872,44.9227,7330.0
2021-04-30 11:55:00,50.69,50.72,50.68,50.68,7634.0,44.9227,44.9492,44.9138,44.9138,7634.0
2021-04-30 12:00:00,50.69,50.69,50.68,50.68,3306.0,44.9227,44.9227,44.9138,44.9138,3306.0
2021-04-30 12:05:00,50.69,50.73,50.69,50.72,9784.0,44.9227,44.9581,44.9227,44.9492,9784.0
2021-04-30 12:10:00,50.72,50.73,50.68,50.7,10851.0,44.9492,44.9581,44.9138,44.9315,10851.0
2021-04-30 12:15:00,50.7,50.7,50.64,50.65,4932.0,44.9315,44.9315,44.8783,44.8872,4932.0
2021-04-30 12:20:00,50.65,50.69,50.64,50.64,10275.0,44.8872,44.9227,44.8783,44.8783,10275.0
2021-04-30 12:25:00,50.64,50.66,50.63,50.66,6592.0,44.8783,44.8961,44.8695,44.8961,6592.0
2021-04-30 12:30:00,50.66,50.66,50.59,50.61,9998.0,44.8961,44.8961,44.834,44.8518,9998.0
2021-04-30 12:35:00,50.62,50.62,50.57,50.59,5200.0,44.8606,44.8606,44.8163,44.834,5200.0
2021-04-30 12:40:00,50.59,50.59,50.58,50.59,1790.0,44.834,44.834,44.8252,44.834,1790.0
2021-04-30 12:45:00,50.6,50.62,50.6,50.6,3906.0,44.8429,44.8606,44.8429,44.8429,3906.0
2021-04-30 12:50:00,50.59,50.6,50.58,50.58,4688.0,44.834,44.8429,44.8252,44.8252,4688.0
2021-04-30 12:55:00,50.58,50.58,50.54,50.58,6952.0,44.8252,44.8252,44.7897,44.8252,6952.0
2021-04-30 13:00:00,50.58,50.59,50.58,50.59,5449.0,44.8252,44.834,44.8252,44.834,5449.0
2021-04-30 13:05:00,50.61,50.62,50.59,50.61,6350.0,44.8518,44.8606,44.834,44.8518,6350.0
2021-04-30 13:10:00,50.61,50.61,50.55,50.58,5599.0,44.8518,44.8518,44.7986,44.8252,5599.0
2021-04-30 13:15:00,50.58,50.6,50.57,50.58,5136.0,44.8252,44.8429,44.8163,44.8252,5136.0
2021-04-30 13:20:00,50.57,50.6,50.57,50.6,6044.0,44.8163,44.8429,44.8163,44.8429,6044.0
2021-04-30 13:25:00,50.6,50.63,50.6,50.63,10301.0,44.8429,44.8695,44.8429,44.8695,10301.0
2021-04-30 13:30:00,50.63,50.63,50.59,50.61,4791.0,44.8695,44.8695,44.834,44.8518,4791.0
2021-04-30 13:35:00,50.62,50.62,50.59,50.61,8456.0,44.8606,44.8606,44.834,44.8518,8456.0
2021-04-30 13:40:00,50.61,50.61,50.57,50.57,5499.0,44.8518,44.8518,44.8163,44.8163,5499.0
2021-04-30 13:45:00,50.56,50.56,50.49,50.51,39446.0,44.8075,44.8075,44.7454,44.7631,39446.0
2021-04-30 13:50:00,50.48,50.49,50.41,50.44,15595.0,44.7366,44.7454,44.6745,44.7011,15595.0
2021-04-30 13:55:00,50.45,50.45,50.42,50.45,10098.0,44.71,44.71,44.6834,44.71,10098.0
2021-04-30 14:00:00,50.47,50.49,50.47,50.48,9821.0,44.7277,44.7454,44.7277,44.7366,9821.0
2021-04-30 14:05:00,50.48,50.51,50.48,50.51,3979.0,44.7366,44.7631,44.7366,44.7631,3979.0
2021-04-30 14:10:00,50.51,50.53,50.51,50.52,2561.0,44.7631,44.7809,44.7631,44.772,2561.0
2021-04-30 14:15:00,50.53,50.56,50.53,50.54,5076.0,44.7809,44.8075,44.7809,44.7897,5076.0
2021-04-30 14:20:00,50.55,50.56,50.53,50.55,17989.0,44.7986,44.8075,44.7809,44.7986,17989.0
2021-04-30 14:25:00,50.56,50.62,50.56,50.61,6403.0,44.8075,44.8606,44.8075,44.8518,6403.0
2021-04-30 14:30:00,50.62,50.63,50.6,50.61,7162.0,44.8606,44.8695,44.8429,44.8518,7162.0
2021-04-30 14:35:00,50.61,50.63,50.58,50.59,7601.0,44.8518,44.8695,44.8252,44.834,7601.0
2021-04-30 14:40:00,50.59,50.63,50.59,50.62,7343.0,44.834,44.8695,44.834,44.8606,7343.0
2021-04-30 14:45:00,50.63,50.63,50.61,50.63,9997.0,44.8695,44.8695,44.8518,44.8695,9997.0
2021-04-30 14:50:00,50.62,50.67,50.62,50.67,13236.0,44.8606,44.9049,44.8606,44.9049,13236.0
2021-04-30 14:55:00,50.68,50.69,50.64,50.68,12634.0,44.9138,44.9227,44.8783,44.9138,12634.0
2021-04-30 15:00:00,50.7,50.74,50.68,50.69,8367.0,44.9315,44.967,44.9138,44.9227,8367.0
2021-04-30 15:05:00,50.69,50.7,50.68,50.69,9415.0,44.9227,44.9315,44.9138,44.9227,9415.0
2021-04-30 15:10:00,50.69,50.71,50.69,50.69,10528.0,44.9227,44.9404,44.9227,44.9227,10528.0
2021-04-30 15:15:00,50.68,50.7,50.67,50.7,10024.0,44.9138,44.9315,44.9049,44.9315,10024.0
2021-04-30 15:20:00,50.7,50.74,50.69,50.73,12373.0,44.9315,44.967,44.9227,44.9581,12373.0
2021-04-30 15:25:00,50.73,50.74,50.71,50.73,11941.0,44.9581,44.967,44.9404,44.9581,11941.0
2021-04-30 15:30:00,50.74,50.74,50.7,50.71,17957.0,44.967,44.967,44.9315,44.9404,17957.0
2021-04-30 15:35:00,50.71,50.73,50.71,50.73,14264.0,44.9404,44.9581,44.9404,44.9581,14264.0
2021-04-30 15:40:00,50.71,50.71,50.67,50.68,13786.0,44.9404,44.9404,44.9049,44.9138,13786.0
2021-04-30 15:45:00,50.68,50.77,50.63,50.77,29913.0,44.9138,44.9936,44.8695,44.9936,29913.0
2021-04-30 15:50:00,50.76,50.93,50.7,50.88,189637.0,44.9847,45.1354,44.9315,45.091,189637.0
2021-04-30 15:55:00,50.88,50.94,50.83,50.94,125652.0,45.091,45.1442,45.0467,45.1442,125652.0
2021-05-03 09:30:00,51.19,51.37,51.16,51.19,25079.0,45.3658,45.5253,45.3392,45.3658,25079.0
2021-05-03 09:35:00,51.19,51.24,51.14,51.23,14818.0,45.3658,45.4101,45.3215,45.4012,14818.0
2021-05-03 09:40:00,51.25,51.3,51.18,51.25,8300.0,45.4189,45.4633,45.3569,45.4189,8300.0
2021-05-03 09:45:00,51.27,51.39,51.26,51.36,11120.0,45.4367,45.543,45.4278,45.5164,11120.0
2021-05-03 09:50:00,51.36,51.38,51.28,51.33,8015.0,45.5164,45.5342,45.4455,45.4898,8015.0
2021-05-03 09:55:00,51.31,51.32,51.22,51.23,6178.0,45.4721,45.481,45.3924,45.4012,6178.0
2021-05-03 10:00:00,51.23,51.24,51.07,51.07,7683.0,45.4012,45.4101,45.2594,45.2594,7683.0
2021-05-03 10:05:00,51.08,51.15,51.05,51.11,5217.0,45.2683,45.3303,45.2417,45.2949,5217.0
2021-05-03 10:10:00,51.12,51.18,51.12,51.15,8876.0,45.3037,45.3569,45.3037,45.3303,8876.0
2021-05-03 10:15:00,51.16,51.2,51.14,51.15,7544.0,45.3392,45.3746,45.3215,45.3303,7544.0
2021-05-03 10:20:00,51.16,51.17,51.11,51.12,6309.0,45.3392,45.348,45.2949,45.3037,6309.0
2021-05-03 10:25:00,51.11,51.12,51.07,51.09,14487.0,45.2949,45.3037,45.2594,45.2771,14487.0
2021-05-03 10:30:00,51.1,51.12,51.06,51.08,9700.0,45.286,45.3037,45.2506,45.2683,9700.0
2021-05-03 10:35:00,51.1,51.12,51.05,51.05,11673.0,45.286,45.3037,45.2417,45.2417,11673.0
2021-05-03 10:40:00,51.05,51.05,50.99,50.99,12766.0,45.2417,45.2417,45.1885,45.1885,12766.0
2021-05-03 10:45:00,50.99,51.03,50.98,50.98,5755.0,45.1885,45.224,45.1797,45.1797,5755.0
2021-05-03 10:50:00,50.97,50.98,50.91,50.92,12036.0,45.1708,45.1797,45.1176,45.1265,12036.0
2021-05-03 10:55:00,50.92,50.95,50.89,50.95,8514.0,45.1265,45.1531,45.0999,45.1531,8514.0
2021-05-03 11:00:00,50.94,50.96,50.89,50.89,14041.0,45.1442,45.1619,45.0999,45.0999,14041.0
2021-05-03 11:05:00,50.88,50.91,50.86,50.91,13898.0,45.091,45.1176,45.0733,45.1176,13898.0
2021-05-03 11:10:00,50.9,50.9,50.82,50.86,15188.0,45.1088,45.1088,45.0379,45.0733,15188.0
2021-05-03 11:15:00,50.85,50.9,50.84,50.86,9800.0,45.0645,45.1088,45.0556,45.0733,9800.0
2021-05-03 11:20:00,50.87,50.9,50.87,50.88,5619.0,45.0822,45.1088,45.0822,45.091,5619.0
2021-05-03 11:25:00,50.89,50.89,50.85,50.88,9906.0,45.0999,45.0999,45.0645,45.091,9906.0
2021-05-03 11:30:00,50.89,50.94,50.89,50.94,8823.0,45.0999,45.1442,45.0999,45.1442,8823.0
2021-05-03 11:35:00,50.94,50.96,50.94,50.94,6900.0,45.1442,45.1619,45.1442,45.1442,6900.0
2021-05-03 11:40:00,50.94,50.94,50.9,50.94,7278.0,45.1442,45.1442,45.1088,45.1442,7278.0
2021-05-03 11:45:00,50.95,50.95,50.91,50.94,3400.0,45.1531,45.1531,45.1176,45.1442,3400.0
2021-05-03 11:50:00,50.94,50.94,50.91,50.92,4968.0,45.1442,45.1442,45.1176,45.1265,4968.0
2021-05-03 11:55:00,50.9,50.98,50.9,50.97,5082.0,45.1088,45.1797,45.1088,45.1708,5082.0
2021-05-03 12:00:00,50.97,50.97,50.93,50.97,4665.0,45.1708,45.1708,45.1354,45.1708,4665.0
2021-05-03 12:05:00,50.97,50.99,50.97,50.98,4750.0,45.1708,45.1885,45.1708,45.1797,4750.0
2021-05-03 12:10:00,50.98,51.0,50.98,51.0,3397.0,45.1797,45.1974,45.1797,45.1974,3397.0
2021-05-03 12:15:00,51.0,51.0,50.96,50.96,5913.0,45.1974,45.1974,45.1619,45.1619,5913.0
2021-05-03 12:20:00,50.96,51.03,50.96,51.03,3640.0,45.1619,45.224,45.1619,45.224,3640.0
2021-05-03 12:25:00,51.03,51.03,50.98,50.98,12052.0,45.224,45.224,45.1797,45.1797,12052.0
2021-05-03 12:30:00,50.98,51.02,50.98,51.02,4915.0,45.1797,45.2151,45.1797,45.2151,4915.0
2021-05-03 12:35:00,51.03,51.06,51.0,51.06,6469.0,45.224,45.2506,45.1974,45.2506,6469.0
2021-05-03 12:40:00,51.07,51.1,51.07,51.09,5897.0,45.2594,45.286,45.2594,45.2771,5897.0
2021-05-03 12:45:00,51.09,51.12,51.08,51.1,6042.0,45.2771,45.3037,45.2683,45.286,6042.0
2021-05-03 12:50:00,51.1,51.1,51.09,51.1,6063.0,45.286,45.286,45.2771,45.286,6063.0
2021-05-03 12:55:00,51.11,51.12,51.08,51.08,6608.0,45.2949,45.3037,45.2683,45.2683,6608.0
2021-05-03 13:00:00,51.1,51.1,51.07,51.08,6941.0,45.286,45.286,45.2594,45.2683,6941.0
2021-05-03 13:05:00,51.09,51.11,51.08,51.11,5507.0,45.2771,45.2949,45.2683,45.2949,5507.0
2021-05-03 13:10:00,51.12,51.19,51.12,51.18,4700.0,45.3037,45.3658,45.3037,45.3569,4700.0
2021-05-03 13:15:00,51.17,51.19,51.16,51.16,4807.0,45.348,45.3658,45.3392,45.3392,4807.0
2021-05-03 13:20:00,51.17,51.19,51.17,51.18,3082.0,45.348,45.3658,45.348,45.3569,3082.0
2021-05-03 13:25:00,51.18,51.19,51.15,51.18,8748.0,45.3569,45.3658,45.3303,45.3569,8748.0
2021-05-03 13:30:00,51.18,51.21,51.18,51.2,9981.0,45.3569,45.3835,45.3569,45.3746,9981.0
2021-05-03 13:35:00,51.21,51.23,51.21,51.21,6426.0,45.3835,45.4012,45.3835,45.3835,6426.0
2021-05-03 13:40:00,51.22,51.25,51.22,51.23,7540.0,45.3924,45.4189,45.3924,45.4012,7540.0
2021-05-03 13:45:00,51.23,51.25,51.2,51.21,9835.0,45.4012,45.4189,45.3746,45.3835,9835.0
2021-05-03 13:50:00,51.22,51.24,51.21,51.24,3423.0,45.3924,45.4101,45.3835,45.4101,3423.0
2021-05-03 13:55:00,51.24,51.24,51.23,51.23,4100.0,45.4101,45.4101,45.4012,45.4012,4100.0
2021-05-03 14:00:00,51.24,51.27,51.24,51.26,8548.0,45.4101,45.4367,45.4101,45.4278,8548.0
2021-05-03 14:05:00,51.27,51.27,51.24,51.25,4395.0,45.4367,45.4367,45.4101,45.4189,4395.0
2021-05-03 14:10:00,51.24,51.26,51.24,51.25,2964.0,45.4101,45.4278,45.4101,45.4189,2964.0
2021-05-03 14:15:00,51.24,51.25,51.23,51.25,3700.0,45.4101,45.4189,45.4012,45.4189,3700.0
2021-05-03 14:20:00,51.25,51.28,51.25,51.26,9745.0,45.4189,45.4455,45.4189,45.4278,9745.0
2021-05-03 14:25:00,51.26,51.27,51.25,51.27,4546.0,45.4278,45.4367,45.4189,45.4367,4546.0
2021-05-03 14:30:00,51.27,51.31,51.27,51.28,8727.0,45.4367,45.4721,45.4367,45.4455,8727.0
2021-05-03 14:35:00,51.28,51.3,51.28,51.3,1900.0,45.4455,45.4633,45.4455,45.4633,1900.0
2021-05-03 14:40:00,51.31,51.32,51.29,51.3,9912.0,45.4721,45.481,45.4544,45.4633,9912.0
2021-05-03 14:45:00,51.3,51.3,51.29,51.3,8800.0,45.4633,45.4633,45.4544,45.4633,8800.0
2021-05-03 14:50:00,51.31,51.33,51.31,51.31,6175.0,45.4721,45.4898,45.4721,45.4721,6175.0
2021-05-03 14:55:00,51.3,51.34,51.3,51.34,9941.0,45.4633,45.4987,45.4633,45.4987,9941.0
2021-05-03 15:00:00,51.34,51.35,51.29,51.29,13053.0,45.4987,45.5076,45.4544,45.4544,13053.0
2021-05-03 15:05:00,51.29,51.29,51.26,51.27,10839.0,45.4544,45.4544,45.4278,45.4367,10839.0
2021-05-03 15:10:00,51.26,51.26,51.22,51.23,9714.0,45.4278,45.4278,45.3924,45.4012,9714.0
2021-05-03 15:15:00,51.23,51.23,51.2,51.21,10139.0,45.4012,45.4012,45.3746,45.3835,10139.0
2021-05-03 15:20:00,51.22,51.25,51.22,51.24,11871.0,45.3924,45.4189,45.3924,45.4101,11871.0
2021-05-03 15:25:00,51.24,51.26,51.23,51.24,18147.0,45.4101,45.4278,45.4012,45.4101,18147.0
2021-05-03 15:30:00,51.23,51.24,51.22,51.24,12940.0,45.4012,45.4101,45.3924,45.4101,12940.0
2021-05-03 15:35:00,51.24,51.27,51.24,51.26,10057.0,45.4101,45.4367,45.4101,45.4278,10057.0
2021-05-03 15:40:00,51.25,51.25,51.23,51.25,18045.0,45.4189,45.4189,45.4012,45.4189,18045.0
2021-05-03 15:45:00,51.26,51.26,51.23,51.24,10481.0,45.4278,45.4278,45.4012,45.4101,10481.0
2021-05-03 15:50:00,51.25,51.25,51.11,51.13,112087.0,45.4189,45.4189,45.2949,45.3126,112087.0
2021-05-03 15:55:00,51.12,51.2,51.1,51.19,40054.0,45.3037,45.3746,45.286,45.3658,40054.0
2021-05-04 09:30:00,51.05,51.14,50.95,51.02,36093.0,45.2417,45.3215,45.1531,45.2151,36093.0
2021-05-04 09:35:00,51.02,51.22,51.02,51.16,27840.0,45.2151,45.3924,45.2151,45.3392,27840.0
2021-05-04 09:40:00,51.16,51.16,50.97,50.97,25714.0,45.3392,45.3392,45.1708,45.1708,25714.0
2021-05-04 09:45:00,50.94,50.99,50.9,50.92,14932.0,45.1442,45.1885,45.1088,45.1265,14932.0
2021-05-04 09:50:00,50.92,51.0,50.91,50.98,19497.0,45.1265,45.1974,45.1176,45.1797,19497.0
2021-05-04 09:55:00,50.97,51.01,50.95,50.96,15303.0,45.1708,45.2063,45.1531,45.1619,15303.0
2021-05-04 10:00:00,50.96,50.96,50.86,50.89,19667.0,45.1619,45.1619,45.0733,45.0999,19667.0
2021-05-04 10:05:00,50.86,50.91,50.84,50.87,11165.0,45.0733,45.1176,45.0556,45.0822,11165.0
2021-05-04 10:10:00,50.87,50.9,50.77,50.9,30969.0,45.0822,45.1088,44.9936,45.1088,30969.0
2021-05-04 10:15:00,50.89,50.89,50.81,50.86,14759.0,45.0999,45.0999,45.029,45.0733,14759.0
2021-05-04 10:20:00,50.86,50.86,50.7,50.7,24711.0,45.0733,45.0733,44.9315,44.9315,24711.0
2021-05-04 10:25:00,50.7,50.71,50.65,50.67,26996.0,44.9315,44.9404,44.8872,44.9049,26996.0
2021-05-04 10:30:00,50.65,50.65,50.44,50.44,32182.0,44.8872,44.8872,44.7011,44.7011,32182.0
2021-05-04 10:35:00,50.44,50.53,50.44,50.52,10822.0,44.7011,44.7809,44.7011,44.772,10822.0
2021-05-04 10:40:00,50.51,50.51,50.42,50.43,15566.0,44.7631,44.7631,44.6834,44.6922,15566.0
2021-05-04 10:45:00,50.43,50.45,50.39,50.43,12757.0,44.6922,44.71,44.6568,44.6922,12757.0
2021-05-04 10:50:00,50.44,50.55,50.44,50.51,10330.0,44.7011,44.7986,44.7011,44.7631,10330.0
2021-05-04 10:55:00,50.51,50.53,50.41,50.44,13438.0,44.7631,44.7809,44.6745,44.7011,13438.0
2021-05-04 11:00:00,50.43,50.51,50.42,50.46,7796.0,44.6922,44.7631,44.6834,44.7188,7796.0
2021-05-04 11:05:00,50.47,50.48,50.4,50.48,8101.0,44.7277,44.7366,44.6657,44.7366,8101.0
2021-05-04 11:10:00,50.5,50.5,50.34,50.35,17312.0,44.7543,44.7543,44.6125,44.6213,17312.0
2021-05-04 11:15:00,50.35,50.42,50.3,50.42,16986.0,44.6213,44.6834,44.577,44.6834,16986.0
2021-05-04 11:20:00,50.41,50.44,50.4,50.4,19931.0,44.6745,44.7011,44.6657,44.6657,19931.0
2021-05-04 11:25:00,50.39,50.47,50.38,50.47,14277.0,44.6568,44.7277,44.6479,44.7277,14277.0
2021-05-04 11:30:00,50.46,50.48,50.4,50.4,14170.0,44.7188,44.7366,44.6657,44.6657,14170.0
2021-05-04 11:35:00,50.4,50.48,50.4,50.45,21386.0,44.6657,44.7366,44.6657,44.71,21386.0
2021-05-04 11:40:00,50.44,50.47,50.39,50.47,19708.0,44.7011,44.7277,44.6568,44.7277,19708.0
2021-05-04 11:45:00,50.47,50.47,50.41,50.41,14248.0,44.7277,44.7277,44.6745,44.6745,14248.0
2021-05-04 11:50:00,50.42,50.44,50.39,50.4,17318.0,44.6834,44.7011,44.6568,44.6657,17318.0
2021-05-04 11:55:00,50.41,50.46,50.39,50.45,42019.0,44.6745,44.7188,44.6568,44.71,42019.0
2021-05-04 12:00:00,50.45,50.55,50.45,50.51,45331.0,44.71,44.7986,44.71,44.7631,45331.0
2021-05-04 12:05:00,50.5,50.55,50.48,50.53,13244.0,44.7543,44.7986,44.7366,44.7809,13244.0
2021-05-04 12:10:00,50.54,50.59,50.54,50.59,18241.0,44.7897,44.834,44.7897,44.834,18241.0
2021-05-04 12:15:00,50.59,50.6,50.54,50.58,16035.0,44.834,44.8429,44.7897,44.8252,16035.0
2021-05-04 12:20:00,50.58,50.59,50.54,50.54,10209.0,44.8252,44.834,44.7897,44.7897,10209.0
2021-05-04 12:25:00,50.55,50.55,50.5,50.52,28920.0,44.7986,44.7986,44.7543,44.772,28920.0
2021-05-04 12:30:00,50.51,50.51,50.45,50.46,14756.0,44.7631,44.7631,44.71,44.7188,14756.0
2021-05-04 12:35:00,50.47,50.49,50.42,50.43,10002.0,44.7277,44.7454,44.6834,44.6922,10002.0
2021-05-04 12:40:00,50.42,50.44,50.39,50.41,17426.0,44.6834,44.7011,44.6568,44.6745,17426.0
2021-05-04 12:45:00,50.42,50.45,50.4,50.44,7310.0,44.6834,44.71,44.6657,44.7011,7310.0
2021-05-04 12:50:00,50.44,50.49,50.44,50.48,12355.0,44.7011,44.7454,44.7011,44.7366,12355.0
2021-05-04 12:55:00,50.48,50.48,50.4,50.4,6610.0,44.7366,44.7366,44.6657,44.6657,6610.0
2021-05-04 13:00:00,50.39,50.46,50.39,50.46,7488.0,44.6568,44.7188,44.6568,44.7188,7488.0
2021-05-04 13:05:00,50.44,50.45,50.42,50.45,7937.0,44.7011,44.71,44.6834,44.71,7937.0
2021-05-04 13:10:00,50.44,50.54,50.43,50.54,15953.0,44.7011,44.7897,44.6922,44.7897,15953.0
2021-05-04 13:15:00,50.53,50.53,50.48,50.5,15050.0,44.7809,44.7809,44.7366,44.7543,15050.0
2021-05-04 13:20:00,50.51,50.54,50.51,50.53,4984.0,44.7631,44.7897,44.7631,44.7809,4984.0
2021-05-04 13:25:00,50.53,50.58,50.53,50.57,12159.0,44.7809,44.8252,44.7809,44.8163,12159.0
2021-05-04 13:30:00,50.57,50.57,50.53,50.57,4186.0,44.8163,44.8163,44.7809,44.8163,4186.0
2021-05-04 13:35:00,50.57,50.59,50.55,50.59,12023.0,44.8163,44.834,44.7986,44.834,12023.0
2021-05-04 13:40:00,50.57,50.57,50.55,50.56,11421.0,44.8163,44.8163,44.7986,44.8075,11421.0
2021-05-04 13:45:00,50.56,50.58,50.53,50.57,20583.0,44.8075,44.8252,44.7809,44.8163,20583.0
2021-05-04 13:50:00,50.57,50.58,50.55,50.55,4185.0,44.8163,44.8252,44.7986,44.7986,4185.0
2021-05-04 13:55:00,50.54,50.56,50.52,50.55,6482.0,44.7897,44.8075,44.772,44.7986,6482.0
2021-05-04 14:00:00,50.55,50.55,50.52,50.54,11414.0,44.7986,44.7986,44.772,44.7897,11414.0
2021-05-04 14:05:00,50.55,50.57,50.53,50.54,15144.0,44.7986,44.8163,44.7809,44.7897,15144.0
2021-05-04 14:10:00,50.54,50.63,50.53,50.63,9354.0,44.7897,44.8695,44.7809,44.8695,9354.0
2021-05-04 14:15:00,50.63,50.64,50.62,50.62,7064.0,44.8695,44.8783,44.8606,44.8606,7064.0
2021-05-04 14:20:00,50.62,50.62,50.57,50.58,17918.0,44.8606,44.8606,44.8163,44.8252,17918.0
2021-05-04 14:25:00,50.58,50.62,50.57,50.62,16020.0,44.8252,44.8606,44.8163,44.8606,16020.0
2021-05-04 14:30:00,50.62,50.66,50.62,50.66,6604.0,44.8606,44.8961,44.8606,44.8961,6604.0
2021-05-04 14:35:00,50.66,50.69,50.66,50.69,9415.0,44.8961,44.9227,44.8961,44.9227,9415.0
2021-05-04 14:40:00,50.68,50.68,50.64,50.67,11324.0,44.9138,44.9138,44.8783,44.9049,11324.0
2021-05-04 14:45:00,50.67,50.7,50.65,50.68,13926.0,44.9049,44.9315,44.8872,44.9138,13926.0
2021-05-04 14:50:00,50.67,50.67,50.63,50.63,8114.0,44.9049,44.9049,44.8695,44.8695,8114.0
2021-05-04 14:55:00,50.63,50.66,50.61,50.61,11494.0,44.8695,44.8961,44.8518,44.8518,11494.0
2021-05-04 15:00:00,50.6,50.65,50.58,50.64,11251.0,44.8429,44.8872,44.8252,44.8783,11251.0
2021-05-04 15:05:00,50.64,50.64,50.59,50.59,7907.0,44.8783,44.8783,44.834,44.834,7907.0
2021-05-04 15:10:00,50.59,50.61,50.55,50.55,5979.0,44.834,44.8518,44.7986,44.7986,5979.0
2021-05-04 15:15:00,50.55,50.57,50.54,50.55,15596.0,44.7986,44.8163,44.7897,44.7986,15596.0
2021-05-04 15:20:00,50.54,50.54,50.52,50.52,10598.0,44.7897,44.7897,44.772,44.772,10598.0
2021-05-04 15:25:00,50.51,50.56,50.5,50.56,4956.0,44.7631,44.8075,44.7543,44.8075,4956.0
2021-05-04 15:30:00,50.56,50.59,50.53,50.59,14890.0,44.8075,44.834,44.7809,44.834,14890.0
2021-05-04 15:35:00,50.6,50.63,50.6,50.6,11175.0,44.8429,44.8695,44.8429,44.8429,11175.0
2021-05-04 15:40:00,50.6,50.6,50.52,50.52,14518.0,44.8429,44.8429,44.772,44.772,14518.0
2021-05-04 15:45:00,50.52,50.56,50.51,50.56,16247.0,44.772,44.8075,44.7631,44.8075,16247.0
2021-05-04 15:50:00,50.57,50.64,50.52,50.58,76628.0,44.8163,44.8783,44.772,44.8252,76628.0
2021-05-04 15:55:00,50.58,50.69,50.57,50.69,37278.0,44.8252,44.9227,44.8163,44.9227,37278.0
2021-05-05 09:30:00,50.97,50.98,50.79,50.83,13197.0,45.1708,45.1797,45.0113,45.0467,13197.0
2021-05-05 09:35:00,50.82,50.85,50.69,50.83,21975.0,45.0379,45.0645,44.9227,45.0467,21975.0
2021-05-05 09:40:00,50.84,50.89,50.83,50.87,10826.0,45.0556,45.0999,45.0467,45.0822,10826.0
2021-05-05 09:45:00,50.84,50.89,50.76,50.76,20625.0,45.0556,45.0999,44.9847,44.9847,20625.0
2021-05-05 09:50:00,50.77,50.96,50.75,50.96,15818.0,44.9936,45.1619,44.9758,45.1619,15818.0
2021-05-05 09:55:00,50.95,50.97,50.89,50.95,15903.0,45.1531,45.1708,45.0999,45.1531,15903.0
2021-05-05 10:00:00,50.98,50.99,50.9,50.91,15608.0,45.1797,45.1885,45.1088,45.1176,15608.0
2021-05-05 10:05:00,50.92,50.99,50.92,50.98,10120.0,45.1265,45.1885,45.1265,45.1797,10120.0
2021-05-05 10:10:00,50.98,50.99,50.95,50.97,6439.0,45.1797,45.1885,45.1531,45.1708,6439.0
2021-05-05 10:15:00,50.96,50.98,50.84,50.86,19574.0,45.1619,45.1797,45.0556,45.0733,19574.0
2021-05-05 10:20:00,50.84,50.85,50.73,50.79,11020.0,45.0556,45.0645,44.9581,45.0113,11020.0
2021-05-05 10:25:00,50.79,50.9,50.79,50.89,13340.0,45.0113,45.1088,45.0113,45.0999,13340.0
2021-05-05 10:30:00,50.89,51.02,50.89,51.01,25001.0,45.0999,45.2151,45.0999,45.2063,25001.0
2021-05-05 10:35:00,51.02,51.04,50.97,51.01,9341.0,45.2151,45.2328,45.1708,45.2063,9341.0
2021-05-05 10:40:00,51.01,51.07,51.0,51.06,11365.0,45.2063,45.2594,45.1974,45.2506,11365.0
2021-05-05 10:45:00,51.06,51.07,51.03,51.03,4735.0,45.2506,45.2594,45.224,45.224,4735.0
2021-05-05 10:50:00,51.04,51.05,51.02,51.03,2800.0,45.2328,45.2417,45.2151,45.224,2800.0
2021-05-05 10:55:00,51.05,51.05,51.01,51.01,2419.0,45.2417,45.2417,45.2063,45.2063,2419.0
2021-05-05 11:00:00,51.0,51.05,50.99,51.02,4725.0,45.1974,45.2417,45.1885,45.2151,4725.0
2021-05-05 11:05:00,51.01,51.01,50.97,50.97,4809.0,45.2063,45.2063,45.1708,45.1708,4809.0
2021-05-05 11:10:00,50.98,51.0,50.97,50.97,4700.0,45.1797,45.1974,45.1708,45.1708,4700.0
2021-05-05 11:15:00,50.97,50.98,50.95,50.95,2625.0,45.1708,45.1797,45.1531,45.1531,2625.0
2021-05-05 11:20:00,50.95,50.95,50.88,50.92,7234.0,45.1531,45.1531,45.091,45.1265,7234.0
2021-05-05 11:25:00,50.91,50.97,50.9,50.96,9250.0,45.1176,45.1708,45.1088,45.1619,9250.0
2021-05-05 11:30:00,50.96,51.03,50.96,51.03,6068.0,45.1619,45.224,45.1619,45.224,6068.0
2021-05-05 11:35:00,51.04,51.06,51.03,51.04,4479.0,45.2328,45.2506,45.224,45.2328,4479.0
2021-05-05 11:40:00,51.05,51.07,51.04,51.05,3280.0,45.2417,45.2594,45.2328,45.2417,3280.0
2021-05-05 11:45:00,51.05,51.1,51.05,51.1,4407.0,45.2417,45.286,45.2417,45.286,4407.0
2021-05-05 11:50:00,51.1,51.12,51.08,51.11,6068.0,45.286,45.3037,45.2683,45.2949,6068.0
2021-05-05 11:55:00,51.12,51.14,51.12,51.13,4248.0,45.3037,45.3215,45.3037,45.3126,4248.0
2021-05-05 12:00:00,51.11,51.11,51.07,51.09,5200.0,45.2949,45.2949,45.2594,45.2771,5200.0
2021-05-05 12:05:00,51.09,51.09,51.05,51.06,4728.0,45.2771,45.2771,45.2417,45.2506,4728.0
2021-05-05 12:10:00,51.05,51.05,50.99,50.99,3100.0,45.2417,45.2417,45.1885,45.1885,3100.0
2021-05-05 12:15:00,51.01,51.01,51.0,51.01,3400.0,45.2063,45.2063,45.1974,45.2063,3400.0
2021-05-05 12:20:00,51.02,51.05,51.02,51.03,8811.0,45.2151,45.2417,45.2151,45.224,8811.0
2021-05-05 12:25:00,51.03,51.08,51.03,51.08,8097.0,45.224,45.2683,45.224,45.2683,8097.0
2021-05-05 12:30:00,51.09,51.1,51.03,51.04,9500.0,45.2771,45.286,45.224,45.2328,9500.0
2021-05-05 12:35:00,51.03,51.04,51.01,51.01,6650.0,45.224,45.2328,45.2063,45.2063,6650.0
2021-05-05 12:40:00,51.02,51.02,50.98,51.0,5133.0,45.2151,45.2151,45.1797,45.1974,5133.0
2021-05-05 12:45:00,50.99,51.01,50.98,51.01,9010.0,45.1885,45.2063,45.1797,45.2063,9010.0
2021-05-05 12:50:00,51.01,51.04,51.01,51.04,3626.0,45.2063,45.2328,45.2063,45.2328,3626.0
2021-05-05 12:55:00,51.05,51.05,51.02,51.05,9644.0,45.2417,45.2417,45.2151,45.2417,9644.0
2021-05-05 13:00:00,51.05,51.05,50.98,51.0,9496.0,45.2417,45.2417,45.1797,45.1974,9496.0
2021-05-05 13:05:00,51.0,51.02,50.98,51.0,4628.0,45.1974,45.2151,45.1797,45.1974,4628.0
2021-05-05 13:10:00,50.99,51.0,50.98,50.98,4023.0,45.1885,45.1974,45.1797,45.1797,4023.0
2021-05-05 13:15:00,50.98,50.98,50.95,50.98,6594.0,45.1797,45.1797,45.1531,45.1797,6594.0
2021-05-05 13:20:00,50.98,50.99,50.97,50.98,4311.0,45.1797,45.1885,45.1708,45.1797,4311.0
2021-05-05 13:25:00,50.97,50.99,50.94,50.97,5725.0,45.1708,45.1885,45.1442,45.1708,5725.0
2021-05-05 13:30:00,50.97,51.05,50.97,51.04,30284.0,45.1708,45.2417,45.1708,45.2328,30284.0
2021-05-05 13:35:00,51.03,51.06,51.03,51.03,8652.0,45.224,45.2506,45.224,45.224,8652.0
2021-05-05 13:40:00,51.04,51.06,51.03,51.06,5286.0,45.2328,45.2506,45.224,45.2506,5286.0
2021-05-05 13:45:00,51.06,51.1,51.06,51.09,2874.0,45.2506,45.286,45.2506,45.2771,2874.0
2021-05-05 13:50:00,51.09,51.12,51.09,51.12,4654.0,45.2771,45.3037,45.2771,45.3037,4654.0
2021-05-05 13:55:00,51.13,51.13,51.07,51.13,12799.0,45.3126,45.3126,45.2594,45.3126,12799.0
2021-05-05 14:00:00,51.13,51.13,51.12,51.13,2088.0,45.3126,45.3126,45.3037,45.3126,2088.0
2021-05-05 14:05:00,51.12,51.16,51.11,51.15,8421.0,45.3037,45.3392,45.2949,45.3303,8421.0
2021-05-05 14:10:00,51.15,51.19,51.15,51.19,2400.0,45.3303,45.3658,45.3303,45.3658,2400.0
2021-05-05 14:15:00,51.2,51.25,51.19,51.24,13106.0,45.3746,45.4189,45.3658,45.4101,13106.0
2021-05-05 14:20:00,51.24,51.24,51.18,51.21,10353.0,45.4101,45.4101,45.3569,45.3835,10353.0
2021-05-05 14:25:00,51.22,51.23,51.18,51.18,16599.0,45.3924,45.4012,45.3569,45.3569,16599.0
2021-05-05 14:30:00,51.17,51.19,51.15,51.16,2633.0,45.348,45.3658,45.3303,45.3392,2633.0
2021-05-05 14:35:00,51.16,51.21,51.15,51.17,12057.0,45.3392,45.3835,45.3303,45.348,12057.0
2021-05-05 14:40:00,51.18,51.19,51.16,51.17,5014.0,45.3569,45.3658,45.3392,45.348,5014.0
2021-05-05 14:45:00,51.17,51.19,51.17,51.19,3642.0,45.348,45.3658,45.348,45.3658,3642.0
2021-05-05 14:50:00,51.18,51.19,51.18,51.19,9762.0,45.3569,45.3658,45.3569,45.3658,9762.0
2021-05-05 14:55:00,51.2,51.21,51.17,51.18,7918.0,45.3746,45.3835,45.348,45.3569,7918.0
2021-05-05 15:00:00,51.17,51.17,51.15,51.15,10689.0,45.348,45.348,45.3303,45.3303,10689.0
2021-05-05 15:05:00,51.16,51.16,51.13,51.15,7633.0,45.3392,45.3392,45.3126,45.3303,7633.0
2021-05-05 15:10:00,51.16,51.19,51.15,51.15,4654.0,45.3392,45.3658,45.3303,45.3303,4654.0
2021-05-05 15:15:00,51.15,51.16,51.11,51.13,14026.0,45.3303,45.3392,45.2949,45.3126,14026.0
2021-05-05 15:20:00,51.13,51.14,51.06,51.08,10197.0,45.3126,45.3215,45.2506,45.2683,10197.0
2021-05-05 15:25:00,51.06,51.11,51.04,51.1,12487.0,45.2506,45.2949,45.2328,45.286,12487.0
2021-05-05 15:30:00,51.09,51.13,51.09,51.12,18101.0,45.2771,45.3126,45.2771,45.3037,18101.0
2021-05-05 15:35:00,51.13,51.18,51.13,51.18,12310.0,45.3126,45.3569,45.3126,45.3569,12310.0
2021-05-05 15:40:00,51.16,51.19,51.16,51.19,23391.0,45.3392,45.3658,45.3392,45.3658,23391.0
2021-05-05 15:45:00,51.19,51.23,51.18,51.21,52225.0,45.3658,45.4012,45.3569,45.3835,52225.0
2021-05-05 15:50:00,51.2,51.23,51.14,51.15,102275.0,45.3746,45.4012,45.3215,45.3303,102275.0
2021-05-05 15:55:00,51.14,51.15,51.09,51.15,37201.0,45.3215,45.3303,45.2771,45.3303,37201.0
2021-05-06 09:30:00,51.02,51.47,50.99,51.43,35765.0,45.2151,45.6139,45.1885,45.5785,35765.0
2021-05-06 09:35:00,51.42,51.43,51.21,51.39,30772.0,45.5696,45.5785,45.3835,45.543,30772.0
2021-05-06 09:40:00,51.39,51.52,51.35,51.41,103304.0,45.543,45.6582,45.5076,45.5607,103304.0
2021-05-06 09:45:00,51.39,51.4,51.26,51.4,31108.0,45.543,45.5519,45.4278,45.5519,31108.0
2021-05-06 09:50:00,51.39,51.51,51.36,51.5,34307.0,45.543,45.6494,45.5164,45.6405,34307.0
2021-05-06 09:55:00,51.48,51.5,51.43,51.44,12606.0,45.6228,45.6405,45.5785,45.5873,12606.0
2021-05-06 10:00:00,51.44,51.44,51.29,51.36,46346.0,45.5873,45.5873,45.4544,45.5164,46346.0
2021-05-06 10:05:00,51.34,51.45,51.34,51.44,34992.0,45.4987,45.5962,45.4987,45.5873,34992.0
2021-05-06 10:10:00,51.45,51.74,51.45,51.74,88232.0,45.5962,45.8532,45.5962,45.8532,88232.0
2021-05-06 10:15:00,51.74,51.81,51.63,51.7,50806.0,45.8532,45.9152,45.7557,45.8177,50806.0
2021-05-06 10:20:00,51.69,51.85,51.66,51.85,27458.0,45.8089,45.9507,45.7823,45.9507,27458.0
2021-05-06 10:25:00,51.86,51.95,51.82,51.89,31248.0,45.9595,46.0393,45.9241,45.9861,31248.0
2021-05-06 10:30:00,51.87,51.94,51.83,51.91,18064.0,45.9684,46.0304,45.933,46.0039,18064.0
2021-05-06 10:35:00,51.92,51.99,51.9,51.96,20284.0,46.0127,46.0748,45.995,46.0482,20284.0
2021-05-06 10:40:00,51.96,52.02,51.95,51.95,24493.0,46.0482,46.1013,46.0393,46.0393,24493.0
2021-05-06 10:45:00,51.94,52.04,51.93,52.0,28178.0,46.0304,46.1191,46.0216,46.0836,28178.0
2021-05-06 10:50:00,52.01,52.07,51.99,52.01,18135.0,46.0925,46.1456,46.0748,46.0925,18135.0
2021-05-06 10:55:00,52.02,52.03,51.98,52.03,16341.0,46.1013,46.1102,46.0659,46.1102,16341.0
2021-05-06 11:00:00,52.04,52.1,52.0,52.1,15476.0,46.1191,46.1722,46.0836,46.1722,15476.0
2021-05-06 11:05:00,52.11,52.11,52.02,52.06,14924.0,46.1811,46.1811,46.1013,46.1368,14924.0
2021-05-06 11:10:00,52.07,52.08,52.02,52.02,5852.0,46.1456,46.1545,46.1013,46.1013,5852.0
2021-05-06 11:15:00,52.03,52.08,52.02,52.07,10487.0,46.1102,46.1545,46.1013,46.1456,10487.0
2021-05-06 11:20:00,52.06,52.15,52.04,52.12,12611.0,46.1368,46.2165,46.1191,46.19,12611.0
2021-05-06 11:25:00,52.12,52.22,52.12,52.2,20943.0,46.19,46.2786,46.19,46.2609,20943.0
2021-05-06 11:30:00,52.22,52.41,52.22,52.41,26339.0,46.2786,46.447,46.2786,46.447,26339.0
2021-05-06 11:35:00,52.41,52.42,52.38,52.42,10684.0,46.447,46.4558,46.4204,46.4558,10684.0
2021-05-06 11:40:00,52.42,52.49,52.41,52.47,14183.0,46.4558,46.5179,46.447,46.5001,14183.0
2021-05-06 11:45:00,52.47,52.6,52.47,52.6,41519.0,46.5001,46.6153,46.5001,46.6153,41519.0
2021-05-06 11:50:00,52.59,52.59,52.5,52.5,23912.0,46.6065,46.6065,46.5267,46.5267,23912.0
2021-05-06 11:55:00,52.5,52.5,52.41,52.41,6522.0,46.5267,46.5267,46.447,46.447,6522.0
2021-05-06 12:00:00,52.43,52.47,52.41,52.47,8988.0,46.4647,46.5001,46.447,46.5001,8988.0
2021-05-06 12:05:00,52.47,52.49,52.45,52.47,4818.0,46.5001,46.5179,46.4824,46.5001,4818.0
2021-05-06 12:10:00,52.48,52.52,52.47,52.47,6932.0,46.509,46.5444,46.5001,46.5001,6932.0
2021-05-06 12:15:00,52.47,52.52,52.45,52.52,14558.0,46.5001,46.5444,46.4824,46.5444,14558.0
2021-05-06 12:20:00,52.53,52.55,52.52,52.55,9759.0,46.5533,46.571,46.5444,46.571,9759.0
2021-05-06 12:25:00,52.56,52.65,52.56,52.64,20011.0,46.5799,46.6597,46.5799,46.6508,20011.0
2021-05-06 12:30:00,52.65,52.66,52.63,52.66,10157.0,46.6597,46.6685,46.6419,46.6685,10157.0
2021-05-06 12:35:00,52.67,52.67,52.62,52.65,21001.0,46.6774,46.6774,46.6331,46.6597,21001.0
2021-05-06 12:40:00,52.65,52.67,52.63,52.63,8947.0,46.6597,46.6774,46.6419,46.6419,8947.0
2021-05-06 12:45:00,52.63,52.69,52.63,52.65,6877.0,46.6419,46.6951,46.6419,46.6597,6877.0
2021-05-06 12:50:00,52.66,52.71,52.66,52.69,6289.0,46.6685,46.7128,46.6685,46.6951,6289.0
2021-05-06 12:55:00,52.69,52.69,52.62,52.65,6569.0,46.6951,46.6951,46.6331,46.6597,6569.0
2021-05-06 13:00:00,52.64,52.65,52.56,52.56,18683.0,46.6508,46.6597,46.5799,46.5799,18683.0
2021-05-06 13:05:00,52.57,52.59,52.55,52.58,11210.0,46.5888,46.6065,46.571,46.5976,11210.0
2021-05-06 13:10:00,52.58,52.59,52.49,52.51,33557.0,46.5976,46.6065,46.5179,46.5356,33557.0
2021-05-06 13:15:00,52.49,52.49,52.42,52.45,17297.0,46.5179,46.5179,46.4558,46.4824,17297.0
2021-05-06 13:20:00,52.45,52.48,52.4,52.41,14357.0,46.4824,46.509,46.4381,46.447,14357.0
2021-05-06 13:25:00,52.42,52.43,52.4,52.4,5100.0,46.4558,46.4647,46.4381,46.4381,5100.0
2021-05-06 13:30:00,52.41,52.43,52.39,52.43,5150.0,46.447,46.4647,46.4292,46.4647,5150.0
2021-05-06 13:35:00,52.44,52.45,52.39,52.41,10600.0,46.4736,46.4824,46.4292,46.447,10600.0
2021-05-06 13:40:00,52.4,52.41,52.38,52.41,4820.0,46.4381,46.447,46.4204,46.447,4820.0
2021-05-06 13:45:00,52.4,52.42,52.39,52.41,6000.0,46.4381,46.4558,46.4292,46.447,6000.0
2021-05-06 13:50:00,52.41,52.41,52.31,52.31,4820.0,46.447,46.447,46.3583,46.3583,4820.0
2021-05-06 13:55:00,52.32,52.38,52.32,52.37,11541.0,46.3672,46.4204,46.3672,46.4115,11541.0
2021-05-06 14:00:00,52.37,52.38,52.33,52.34,35163.0,46.4115,46.4204,46.3761,46.3849,35163.0
2021-05-06 14:05:00,52.33,52.4,52.32,52.36,8770.0,46.3761,46.4381,46.3672,46.4027,8770.0
2021-05-06 14:10:00,52.37,52.41,52.25,52.33,45412.0,46.4115,46.447,46.3052,46.3761,45412.0
2021-05-06 14:15:00,52.32,52.41,52.32,52.41,10134.0,46.3672,46.447,46.3672,46.447,10134.0
2021-05-06 14:20:00,52.41,52.47,52.39,52.45,10214.0,46.447,46.5001,46.4292,46.4824,10214.0
2021-05-06 14:25:00,52.47,52.47,52.34,52.34,24365.0,46.5001,46.5001,46.3849,46.3849,24365.0
2021-05-06 14:30:00,52.34,52.34,52.26,52.27,21388.0,46.3849,46.3849,46.314,46.3229,21388.0
2021-05-06 14:35:00,52.27,52.32,52.26,52.3,8054.0,46.3229,46.3672,46.314,46.3495,8054.0
2021-05-06 14:40:00,52.32,52.32,52.26,52.27,6902.0,46.3672,46.3672,46.314,46.3229,6902.0
2021-05-06 14:45:00,52.27,52.31,52.27,52.3,5184.0,46.3229,46.3583,46.3229,46.3495,5184.0
2021-05-06 14:50:00,52.31,52.34,52.3,52.31,9597.0,46.3583,46.3849,46.3495,46.3583,9597.0
2021-05-06 14:55:00,52.33,52.36,52.33,52.33,10004.0,46.3761,46.4027,46.3761,46.3761,10004.0
2021-05-06 15:00:00,52.35,52.39,52.35,52.38,13221.0,46.3938,46.4292,46.3938,46.4204,13221.0
2021-05-06 15:05:00,52.38,52.42,52.38,52.42,9972.0,46.4204,46.4558,46.4204,46.4558,9972.0
2021-05-06 15:10:00,52.43,52.49,52.42,52.47,18850.0,46.4647,46.5179,46.4558,46.5001,18850.0
2021-05-06 15:15:00,52.48,52.52,52.48,52.52,24881.0,46.509,46.5444,46.509,46.5444,24881.0
2021-05-06 15:20:00,52.51,52.51,52.45,52.46,21689.0,46.5356,46.5356,46.4824,46.4913,21689.0
2021-05-06 15:25:00,52.47,52.51,52.47,52.47,12805.0,46.5001,46.5356,46.5001,46.5001,12805.0
2021-05-06 15:30:00,52.47,52.48,52.41,52.41,14574.0,46.5001,46.509,46.447,46.447,14574.0
2021-05-06 15:35:00,52.42,52.51,52.38,52.51,20147.0,46.4558,46.5356,46.4204,46.5356,20147.0
2021-05-06 15:40:00,52.51,52.52,52.45,52.48,39156.0,46.5356,46.5444,46.4824,46.509,39156.0
2021-05-06 15:45:00,52.48,52.49,52.38,52.47,34232.0,46.509,46.5179,46.4204,46.5001,34232.0
2021-05-06 15:50:00,52.48,52.53,52.39,52.46,154049.0,46.509,46.5533,46.4292,46.4913,154049.0
2021-05-06 15:55:00,52.47,52.48,52.4,52.47,50868.0,46.5001,46.509,46.4381,46.5001,50868.0
2021-05-07 09:30:00,52.46,52.55,52.24,52.51,41137.0,46.4913,46.571,46.2963,46.5356,41137.0
2021-05-07 09:35:00,52.52,52.78,52.47,52.78,58910.0,46.5444,46.7749,46.5001,46.7749,58910.0
2021-05-07 09:40:00,52.78,53.06,52.77,53.03,89457.0,46.7749,47.023,46.766,46.9964,89457.0
2021-05-07 09:45:00,53.04,53.17,52.98,53.16,42608.0,47.0053,47.1205,46.9521,47.1116,42608.0
2021-05-07 09:50:00,53.16,53.22,53.1,53.2,23059.0,47.1116,47.1648,47.0585,47.1471,23059.0
2021-05-07 09:55:00,53.2,53.37,53.17,53.34,52087.0,47.1471,47.2977,47.1205,47.2712,52087.0
2021-05-07 10:00:00,53.35,53.54,53.3,53.51,109438.0,47.28,47.4484,47.2357,47.4218,109438.0
2021-05-07 10:05:00,53.51,53.56,53.38,53.54,53946.0,47.4218,47.4661,47.3066,47.4484,53946.0
2021-05-07 10:10:00,53.53,53.54,53.41,53.51,29459.0,47.4395,47.4484,47.3332,47.4218,29459.0
2021-05-07 10:15:00,53.51,53.56,53.44,53.56,27341.0,47.4218,47.4661,47.3598,47.4661,27341.0
2021-05-07 10:20:00,53.57,53.64,53.48,53.49,28909.0,47.475,47.537,47.3952,47.4041,28909.0
2021-05-07 10:25:00,53.48,53.58,53.47,53.55,25157.0,47.3952,47.4838,47.3864,47.4573,25157.0
2021-05-07 10:30:00,53.57,53.67,53.56,53.66,29644.0,47.475,47.5636,47.4661,47.5547,29644.0
2021-05-07 10:35:00,53.65,53.65,53.45,53.46,19560.0,47.5459,47.5459,47.3686,47.3775,19560.0
2021-05-07 10:40:00,53.48,53.51,53.41,53.43,27949.0,47.3952,47.4218,47.3332,47.3509,27949.0
2021-05-07 10:45:00,53.42,53.53,53.36,53.53,33795.0,47.3421,47.4395,47.2889,47.4395,33795.0
2021-05-07 10:50:00,53.53,53.53,53.42,53.48,24712.0,47.4395,47.4395,47.3421,47.3952,24712.0
2021-05-07 10:55:00,53.48,53.48,53.39,53.46,13306.0,47.3952,47.3952,47.3155,47.3775,13306.0
2021-05-07 11:00:00,53.47,53.5,53.47,53.47,16893.0,47.3864,47.4129,47.3864,47.3864,16893.0
2021-05-07 11:05:00,53.47,53.47,53.41,53.44,8491.0,47.3864,47.3864,47.3332,47.3598,8491.0
2021-05-07 11:10:00,53.43,53.53,53.42,53.53,81525.0,47.3509,47.4395,47.3421,47.4395,81525.0
2021-05-07 11:15:00,53.53,53.58,53.42,53.42,27428.0,47.4395,47.4838,47.3421,47.3421,27428.0
2021-05-07 11:20:00,53.43,53.45,53.39,53.39,15431.0,47.3509,47.3686,47.3155,47.3155,15431.0
2021-05-07 11:25:00,53.38,53.41,53.37,53.4,9017.0,47.3066,47.3332,47.2977,47.3243,9017.0
2021-05-07 11:30:00,53.39,53.44,53.39,53.44,11142.0,47.3155,47.3598,47.3155,47.3598,11142.0
2021-05-07 11:35:00,53.43,53.43,53.31,53.34,21007.0,47.3509,47.3509,47.2446,47.2712,21007.0
2021-05-07 11:40:00,53.33,53.44,53.32,53.43,13977.0,47.2623,47.3598,47.2534,47.3509,13977.0
2021-05-07 11:45:00,53.42,53.42,53.33,53.33,22643.0,47.3421,47.3421,47.2623,47.2623,22643.0
2021-05-07 11:50:00,53.34,53.35,53.32,53.32,5570.0,47.2712,47.28,47.2534,47.2534,5570.0
2021-05-07 11:55:00,53.33,53.41,53.33,53.4,19315.0,47.2623,47.3332,47.2623,47.3243,19315.0
2021-05-07 12:00:00,53.4,53.4,53.34,53.35,8158.0,47.3243,47.3243,47.2712,47.28,8158.0
2021-05-07 12:05:00,53.34,53.42,53.33,53.42,12112.0,47.2712,47.3421,47.2623,47.3421,12112.0
2021-05-07 12:10:00,53.42,53.43,53.36,53.36,7609.0,47.3421,47.3509,47.2889,47.2889,7609.0
2021-05-07 12:15:00,53.35,53.37,53.35,53.36,2922.0,47.28,47.2977,47.28,47.2889,2922.0
2021-05-07 12:20:00,53.37,53.37,53.28,53.28,8013.0,47.2977,47.2977,47.218,47.218,8013.0
2021-05-07 12:25:00,53.28,53.28,53.25,53.25,5723.0,47.218,47.218,47.1914,47.1914,5723.0
2021-05-07 12:30:00,53.26,53.27,53.24,53.25,7951.0,47.2003,47.2091,47.1825,47.1914,7951.0
2021-05-07 12:35:00,53.25,53.26,53.2,53.2,18150.0,47.1914,47.2003,47.1471,47.1471,18150.0
2021-05-07 12:40:00,53.21,53.28,53.21,53.28,9581.0,47.1559,47.218,47.1559,47.218,9581.0
2021-05-07 12:45:00,53.28,53.3,53.27,53.3,8278.0,47.218,47.2357,47.2091,47.2357,8278.0
2021-05-07 12:50:00,53.31,53.32,53.25,53.27,20705.0,47.2446,47.2534,47.1914,47.2091,20705.0
2021-05-07 12:55:00,53.28,53.3,53.28,53.29,5700.0,47.218,47.2357,47.218,47.2268,5700.0
2021-05-07 13:00:00,53.3,53.34,53.28,53.33,6900.0,47.2357,47.2712,47.218,47.2623,6900.0
2021-05-07 13:05:00,53.31,53.31,53.25,53.25,7797.0,47.2446,47.2446,47.1914,47.1914,7797.0
2021-05-07 13:10:00,53.26,53.33,53.26,53.29,12520.0,47.2003,47.2623,47.2003,47.2268,12520.0
2021-05-07 13:15:00,53.28,53.28,53.23,53.24,16040.0,47.218,47.218,47.1737,47.1825,16040.0
2021-05-07 13:20:00,53.23,53.3,53.23,53.3,10448.0,47.1737,47.2357,47.1737,47.2357,10448.0
2021-05-07 13:25:00,53.29,53.29,53.25,53.25,7800.0,47.2268,47.2268,47.1914,47.1914,7800.0
2021-05-07 13:30:00,53.25,53.3,53.25,53.28,4893.0,47.1914,47.2357,47.1914,47.218,4893.0
2021-05-07 13:35:00,53.28,53.31,53.26,53.31,12304.0,47.218,47.2446,47.2003,47.2446,12304.0
2021-05-07 13:40:00,53.3,53.32,53.28,53.32,11222.0,47.2357,47.2534,47.218,47.2534,11222.0
2021-05-07 13:45:00,53.31,53.33,53.3,53.33,3493.0,47.2446,47.2623,47.2357,47.2623,3493.0
2021-05-07 13:50:00,53.33,53.37,53.32,53.32,8929.0,47.2623,47.2977,47.2534,47.2534,8929.0
2021-05-07 13:55:00,53.32,53.34,53.29,53.32,9485.0,47.2534,47.2712,47.2268,47.2534,9485.0
2021-05-07 14:00:00,53.31,53.35,53.29,53.33,7363.0,47.2446,47.28,47.2268,47.2623,7363.0
2021-05-07 14:05:00,53.33,53.37,53.33,53.37,5629.0,47.2623,47.2977,47.2623,47.2977,5629.0
2021-05-07 14:10:00,53.38,53.4,53.38,53.4,6805.0,47.3066,47.3243,47.3066,47.3243,6805.0
2021-05-07 14:15:00,53.4,53.44,53.38,53.44,9446.0,47.3243,47.3598,47.3066,47.3598,9446.0
2021-05-07 14:20:00,53.43,53.43,53.41,53.43,5636.0,47.3509,47.3509,47.3332,47.3509,5636.0
2021-05-07 14:25:00,53.43,53.43,53.41,53.43,12360.0,47.3509,47.3509,47.3332,47.3509,12360.0
2021-05-07 14:30:00,53.43,53.44,53.38,53.38,13083.0,47.3509,47.3598,47.3066,47.3066,13083.0
2021-05-07 14:35:00,53.38,53.38,53.34,53.37,11528.0,47.3066,47.3066,47.2712,47.2977,11528.0
2021-05-07 14:40:00,53.34,53.4,53.31,53.4,25921.0,47.2712,47.3243,47.2446,47.3243,25921.0
2021-05-07 14:45:00,53.4,53.44,53.4,53.41,14830.0,47.3243,47.3598,47.3243,47.3332,14830.0
2021-05-07 14:50:00,53.41,53.47,53.41,53.47,14127.0,47.3332,47.3864,47.3332,47.3864,14127.0
2021-05-07 14:55:00,53.48,53.48,53.45,53.46,5190.0,47.3952,47.3952,47.3686,47.3775,5190.0
2021-05-07 15:00:00,53.45,53.47,53.4,53.41,15743.0,47.3686,47.3864,47.3243,47.3332,15743.0
2021-05-07 15:05:00,53.42,53.48,53.42,53.47,15771.0,47.3421,47.3952,47.3421,47.3864,15771.0
2021-05-07 15:10:00,53.47,53.49,53.45,53.48,14495.0,47.3864,47.4041,47.3686,47.3952,14495.0
2021-05-07 15:15:00,53.48,53.48,53.45,53.46,10073.0,47.3952,47.3952,47.3686,47.3775,10073.0
2021-05-07 15:20:00,53.46,53.48,53.46,53.46,9812.0,47.3775,47.3952,47.3775,47.3775,9812.0
2021-05-07 15:25:00,53.47,53.48,53.47,53.48,10976.0,47.3864,47.3952,47.3864,47.3952,10976.0
2021-05-07 15:30:00,53.48,53.49,53.44,53.48,20797.0,47.3952,47.4041,47.3598,47.3952,20797.0
2021-05-07 15:35:00,53.47,53.54,53.46,53.54,25094.0,47.3864,47.4484,47.3775,47.4484,25094.0
2021-05-07 15:40:00,53.55,53.59,53.54,53.58,39372.0,47.4573,47.4927,47.4484,47.4838,39372.0
2021-05-07 15:45:00,53.58,53.59,53.49,53.58,31162.0,47.4838,47.4927,47.4041,47.4838,31162.0
2021-05-07 15:50:00,53.58,53.58,53.45,53.47,66279.0,47.4838,47.4838,47.3686,47.3864,66279.0
2021-05-07 15:55:00,53.47,53.47,53.41,53.41,60463.0,47.3864,47.3864,47.3332,47.3332,60463.0
2021-05-10 09:30:00,53.97,54.14,53.73,53.74,56889.0,47.8295,47.9801,47.6168,47.6256,56889.0
2021-05-10 09:35:00,53.74,53.82,53.74,53.79,17262.0,47.6256,47.6965,47.6256,47.67,17262.0
2021-05-10 09:40:00,53.76,53.76,53.65,53.71,21590.0,47.6434,47.6434,47.5459,47.5991,21590.0
2021-05-10 09:45:00,53.73,53.97,53.73,53.96,24311.0,47.6168,47.8295,47.6168,47.8206,24311.0
2021-05-10 09:50:00,53.95,54.05,53.9,54.05,18294.0,47.8117,47.9004,47.7674,47.9004,18294.0
2021-05-10 09:55:00,54.05,54.09,54.03,54.07,25689.0,47.9004,47.9358,47.8826,47.9181,25689.0
2021-05-10 10:00:00,54.06,54.06,53.95,53.97,25597.0,47.9092,47.9092,47.8117,47.8295,25597.0
2021-05-10 10:05:00,53.96,53.97,53.81,53.9,50531.0,47.8206,47.8295,47.6877,47.7674,50531.0
2021-05-10 10:10:00,53.91,53.91,53.76,53.79,27918.0,47.7763,47.7763,47.6434,47.67,27918.0
2021-05-10 10:15:00,53.8,53.81,53.74,53.78,12611.0,47.6788,47.6877,47.6256,47.6611,12611.0
2021-05-10 10:20:00,53.78,53.78,53.71,53.73,24227.0,47.6611,47.6611,47.5991,47.6168,24227.0
2021-05-10 10:25:00,53.72,53.74,53.65,53.73,21656.0,47.6079,47.6256,47.5459,47.6168,21656.0
2021-05-10 10:30:00,53.73,53.73,53.63,53.65,18073.0,47.6168,47.6168,47.5282,47.5459,18073.0
2021-05-10 10:35:00,53.65,53.76,53.65,53.76,13167.0,47.5459,47.6434,47.5459,47.6434,13167.0
2021-05-10 10:40:00,53.77,53.8,53.71,53.74,17975.0,47.6522,47.6788,47.5991,47.6256,17975.0
2021-05-10 10:45:00,53.74,53.74,53.62,53.62,13259.0,47.6256,47.6256,47.5193,47.5193,13259.0
2021-05-10 10:50:00,53.61,53.71,53.59,53.66,13219.0,47.5104,47.5991,47.4927,47.5547,13219.0
2021-05-10 10:55:00,53.66,53.82,53.66,53.82,12339.0,47.5547,47.6965,47.5547,47.6965,12339.0
2021-05-10 11:00:00,53.83,53.83,53.76,53.83,13853.0,47.7054,47.7054,47.6434,47.7054,13853.0
2021-05-10 11:05:00,53.83,53.9,53.82,53.89,13056.0,47.7054,47.7674,47.6965,47.7586,13056.0
2021-05-10 11:10:00,53.91,53.93,53.88,53.92,13032.0,47.7763,47.794,47.7497,47.7852,13032.0
2021-05-10 11:15:00,53.92,53.97,53.9,53.96,17810.0,47.7852,47.8295,47.7674,47.8206,17810.0
2021-05-10 11:20:00,53.97,53.98,53.92,53.97,11298.0,47.8295,47.8383,47.7852,47.8295,11298.0
2021-05-10 11:25:00,53.97,53.99,53.95,53.95,18830.0,47.8295,47.8472,47.8117,47.8117,18830.0
2021-05-10 11:30:00,53.96,53.98,53.95,53.98,19900.0,47.8206,47.8383,47.8117,47.8383,19900.0
2021-05-10 11:35:00,53.98,53.98,53.94,53.96,10979.0,47.8383,47.8383,47.8029,47.8206,10979.0
2021-05-10 11:40:00,53.97,53.97,53.89,53.93,15722.0,47.8295,47.8295,47.7586,47.794,15722.0
2021-05-10 11:45:00,53.92,53.93,53.89,53.91,10784.0,47.7852,47.794,47.7586,47.7763,10784.0
2021-05-10 11:50:00,53.9,53.95,53.9,53.95,6932.0,47.7674,47.8117,47.7674,47.8117,6932.0
2021-05-10 11:55:00,53.94,53.95,53.91,53.94,6897.0,47.8029,47.8117,47.7763,47.8029,6897.0
2021-05-10 12:00:00,53.95,53.95,53.92,53.94,7589.0,47.8117,47.8117,47.7852,47.8029,7589.0
2021-05-10 12:05:00,53.95,53.95,53.91,53.91,4235.0,47.8117,47.8117,47.7763,47.7763,4235.0
2021-05-10 12:10:00,53.92,53.94,53.9,53.91,12082.0,47.7852,47.8029,47.7674,47.7763,12082.0
2021-05-10 12:15:00,53.91,53.91,53.88,53.88,15518.0,47.7763,47.7763,47.7497,47.7497,15518.0
2021-05-10 12:20:00,53.9,53.93,53.89,53.92,6168.0,47.7674,47.794,47.7586,47.7852,6168.0
2021-05-10 12:25:00,53.93,53.95,53.9,53.91,14583.0,47.794,47.8117,47.7674,47.7763,14583.0
2021-05-10 12:30:00,53.91,53.92,53.89,53.91,9657.0,47.7763,47.7852,47.7586,47.7763,9657.0
2021-05-10 12:35:00,53.91,53.91,53.89,53.9,13862.0,47.7763,47.7763,47.7586,47.7674,13862.0
2021-05-10 12:40:00,53.9,53.98,53.89,53.97,18603.0,47.7674,47.8383,47.7586,47.8295,18603.0
2021-05-10 12:45:00,53.97,54.04,53.94,54.03,26922.0,47.8295,47.8915,47.8029,47.8826,26922.0
2021-05-10 12:50:00,54.03,54.03,54.0,54.02,9439.0,47.8826,47.8826,47.8561,47.8738,9439.0
2021-05-10 12:55:00,54.02,54.02,54.0,54.0,10751.0,47.8738,47.8738,47.8561,47.8561,10751.0
2021-05-10 13:00:00,54.01,54.01,53.95,53.96,9904.0,47.8649,47.8649,47.8117,47.8206,9904.0
2021-05-10 13:05:00,53.95,53.98,53.94,53.98,15577.0,47.8117,47.8383,47.8029,47.8383,15577.0
2021-05-10 13:10:00,53.98,54.02,53.96,54.02,11636.0,47.8383,47.8738,47.8206,47.8738,11636.0
2021-05-10 13:15:00,54.02,54.03,53.95,53.95,13364.0,47.8738,47.8826,47.8117,47.8117,13364.0
2021-05-10 13:20:00,53.95,53.96,53.94,53.94,5202.0,47.8117,47.8206,47.8029,47.8029,5202.0
2021-05-10 13:25:00,53.94,53.94,53.9,53.9,5101.0,47.8029,47.8029,47.7674,47.7674,5101.0
2021-05-10 13:30:00,53.89,53.91,53.88,53.9,9325.0,47.7586,47.7763,47.7497,47.7674,9325.0
2021-05-10 13:35:00,53.91,53.92,53.89,53.89,9905.0,47.7763,47.7852,47.7586,47.7586,9905.0
2021-05-10 13:40:00,53.89,53.91,53.87,53.9,17504.0,47.7586,47.7763,47.7409,47.7674,17504.0
2021-05-10 13:45:00,53.89,53.91,53.85,53.9,5515.0,47.7586,47.7763,47.7231,47.7674,5515.0
2021-05-10 13:50:00,53.89,53.89,53.83,53.87,13903.0,47.7586,47.7586,47.7054,47.7409,13903.0
2021-05-10 13:55:00,53.88,53.93,53.88,53.89,23541.0,47.7497,47.794,47.7497,47.7586,23541.0
2021-05-10 14:00:00,53.88,53.9,53.76,53.8,16117.0,47.7497,47.7674,47.6434,47.6788,16117.0
2021-05-10 14:05:00,53.8,53.82,53.78,53.8,8356.0,47.6788,47.6965,47.6611,47.6788,8356.0
2021-05-10 14:10:00,53.8,53.8,53.72,53.72,17787.0,47.6788,47.6788,47.6079,47.6079,17787.0
2021-05-10 14:15:00,53.71,53.71,53.56,53.59,24471.0,47.5991,47.5991,47.4661,47.4927,24471.0
2021-05-10 14:20:00,53.61,53.62,53.57,53.61,14950.0,47.5104,47.5193,47.475,47.5104,14950.0
2021-05-10 14:25:00,53.6,53.6,53.53,53.56,13343.0,47.5016,47.5016,47.4395,47.4661,13343.0
2021-05-10 14:30:00,53.56,53.56,53.52,53.52,16447.0,47.4661,47.4661,47.4307,47.4307,16447.0
2021-05-10 14:35:00,53.52,53.55,53.49,53.52,15042.0,47.4307,47.4573,47.4041,47.4307,15042.0
2021-05-10 14:40:00,53.52,53.52,53.42,53.42,17208.0,47.4307,47.4307,47.3421,47.3421,17208.0
2021-05-10 14:45:00,53.43,53.44,53.39,53.43,16582.0,47.3509,47.3598,47.3155,47.3509,16582.0
2021-05-10 14:50:00,53.42,53.42,53.36,53.4,18054.0,47.3421,47.3421,47.2889,47.3243,18054.0
2021-05-10 14:55:00,53.4,53.46,53.4,53.46,7575.0,47.3243,47.3775,47.3243,47.3775,7575.0
2021-05-10 15:00:00,53.46,53.46,53.38,53.39,13159.0,47.3775,47.3775,47.3066,47.3155,13159.0
2021-05-10 15:05:00,53.38,53.38,53.33,53.37,13700.0,47.3066,47.3066,47.2623,47.2977,13700.0
2021-05-10 15:10:00,53.37,53.43,53.35,53.41,18283.0,47.2977,47.3509,47.28,47.3332,18283.0
2021-05-10 15:15:00,53.4,53.41,53.28,53.29,26016.0,47.3243,47.3332,47.218,47.2268,26016.0
2021-05-10 15:20:00,53.29,53.3,53.24,53.24,15152.0,47.2268,47.2357,47.1825,47.1825,15152.0
2021-05-10 15:25:00,53.24,53.28,53.19,53.28,23605.0,47.1825,47.218,47.1382,47.218,23605.0
2021-05-10 15:30:00,53.28,53.34,53.26,53.34,12144.0,47.218,47.2712,47.2003,47.2712,12144.0
2021-05-10 15:35:00,53.34,53.38,53.33,53.38,32649.0,47.2712,47.3066,47.2623,47.3066,32649.0
2021-05-10 15:40:00,53.37,53.38,53.34,53.38,13319.0,47.2977,47.3066,47.2712,47.3066,13319.0
2021-05-10 15:45:00,53.38,53.41,53.26,53.27,27383.0,47.3066,47.3332,47.2003,47.2091,27383.0
2021-05-10 15:50:00,53.28,53.28,53.16,53.17,116206.0,47.218,47.218,47.1116,47.1205,116206.0
2021-05-10 15:55:00,53.17,53.27,53.16,53.17,65319.0,47.1205,47.2091,47.1116,47.1205,65319.0
2021-05-11 09:30:00,53.1,53.11,52.56,52.59,59973.0,47.0585,47.0673,46.5799,46.6065,59973.0
2021-05-11 09:35:00,52.59,52.73,52.45,52.49,64017.0,46.6065,46.7306,46.4824,46.5179,64017.0
2021-05-11 09:40:00,52.51,52.72,52.5,52.68,35531.0,46.5356,46.7217,46.5267,46.6862,35531.0
2021-05-11 09:45:00,52.67,52.73,52.58,52.58,22653.0,46.6774,46.7306,46.5976,46.5976,22653.0
2021-05-11 09:50:00,52.59,52.66,52.47,52.48,27225.0,46.6065,46.6685,46.5001,46.509,27225.0
2021-05-11 09:55:00,52.46,52.61,52.44,52.56,30787.0,46.4913,46.6242,46.4736,46.5799,30787.0
2021-05-11 10:00:00,52.57,52.66,52.55,52.63,36272.0,46.5888,46.6685,46.571,46.6419,36272.0
2021-05-11 10:05:00,52.64,52.68,52.56,52.58,26251.0,46.6508,46.6862,46.5799,46.5976,26251.0
2021-05-11 10:10:00,52.6,52.68,52.58,52.6,26234.0,46.6153,46.6862,46.5976,46.6153,26234.0
2021-05-11 10:15:00,52.59,52.59,52.51,52.54,35566.0,46.6065,46.6065,46.5356,46.5622,35566.0
2021-05-11 10:20:00,52.54,52.58,52.48,52.52,23620.0,46.5622,46.5976,46.509,46.5444,23620.0
2021-05-11 10:25:00,52.51,52.52,52.41,52.47,28444.0,46.5356,46.5444,46.447,46.5001,28444.0
2021-05-11 10:30:00,52.47,52.47,52.32,52.4,29305.0,46.5001,46.5001,46.3672,46.4381,29305.0
2021-05-11 10:35:00,52.39,52.39,52.29,52.3,12257.0,46.4292,46.4292,46.3406,46.3495,12257.0
2021-05-11 10:40:00,52.3,52.37,52.25,52.26,19004.0,46.3495,46.4115,46.3052,46.314,19004.0
2021-05-11 10:45:00,52.25,52.32,52.16,52.26,25583.0,46.3052,46.3672,46.2254,46.314,25583.0
2021-05-11 10:50:00,52.24,52.28,52.19,52.26,19774.0,46.2963,46.3318,46.252,46.314,19774.0
2021-05-11 10:55:00,52.26,52.34,52.23,52.27,18467.0,46.314,46.3849,46.2874,46.3229,18467.0
2021-05-11 11:00:00,52.27,52.27,52.18,52.19,14608.0,46.3229,46.3229,46.2431,46.252,14608.0
2021-05-11 11:05:00,52.2,52.23,52.17,52.21,14538.0,46.2609,46.2874,46.2343,46.2697,14538.0
2021-05-11 11:10:00,52.21,52.21,52.13,52.17,21276.0,46.2697,46.2697,46.1988,46.2343,21276.0
2021-05-11 11:15:00,52.16,52.3,52.11,52.27,28050.0,46.2254,46.3495,46.1811,46.3229,28050.0
2021-05-11 11:20:00,52.27,52.3,52.27,52.3,16945.0,46.3229,46.3495,46.3229,46.3495,16945.0
2021-05-11 11:25:00,52.27,52.44,52.27,52.43,10555.0,46.3229,46.4736,46.3229,46.4647,10555.0
2021-05-11 11:30:00,52.44,52.46,52.43,52.46,14806.0,46.4736,46.4913,46.4647,46.4913,14806.0
2021-05-11 11:35:00,52.47,52.51,52.42,52.43,14365.0,46.5001,46.5356,46.4558,46.4647,14365.0
2021-05-11 11:40:00,52.42,52.45,52.33,52.35,13218.0,46.4558,46.4824,46.3761,46.3938,13218.0
2021-05-11 11:45:00,52.35,52.37,52.33,52.37,15229.0,46.3938,46.4115,46.3761,46.4115,15229.0
2021-05-11 11:50:00,52.36,52.37,52.33,52.37,15305.0,46.4027,46.4115,46.3761,46.4115,15305.0
2021-05-11 11:55:00,52.36,52.42,52.35,52.4,11153.0,46.4027,46.4558,46.3938,46.4381,11153.0
2021-05-11 12:00:00,52.41,52.45,52.4,52.42,18313.0,46.447,46.4824,46.4381,46.4558,18313.0
2021-05-11 12:05:00,52.43,52.51,52.41,52.47,18034.0,46.4647,46.5356,46.447,46.5001,18034.0
2021-05-11 12:10:00,52.47,52.49,52.44,52.48,8812.0,46.5001,46.5179,46.4736,46.509,8812.0
2021-05-11 12:15:00,52.48,52.5,52.44,52.5,6995.0,46.509,46.5267,46.4736,46.5267,6995.0
2021-05-11 12:20:00,52.49,52.56,52.47,52.56,20854.0,46.5179,46.5799,46.5001,46.5799,20854.0
2021-05-11 12:25:00,52.55,52.56,52.49,52.49,14191.0,46.571,46.5799,46.5179,46.5179,14191.0
2021-05-11 12:30:00,52.5,52.51,52.47,52.5,15296.0,46.5267,46.5356,46.5001,46.5267,15296.0
2021-05-11 12:35:00,52.5,52.51,52.49,52.5,13806.0,46.5267,46.5356,46.5179,46.5267,13806.0
2021-05-11 12:40:00,52.49,52.49,52.42,52.44,15353.0,46.5179,46.5179,46.4558,46.4736,15353.0
2021-05-11 12:45:00,52.44,52.45,52.41,52.42,12010.0,46.4736,46.4824,46.447,46.4558,12010.0
2021-05-11 12:50:00,52.41,52.41,52.35,52.36,13503.0,46.447,46.447,46.3938,46.4027,13503.0
2021-05-11 12:55:00,52.38,52.42,52.37,52.41,13120.0,46.4204,46.4558,46.4115,46.447,13120.0
2021-05-11 13:00:00,52.4,52.49,52.4,52.49,18704.0,46.4381,46.5179,46.4381,46.5179,18704.0
2021-05-11 13:05:00,52.48,52.52,52.47,52.52,15085.0,46.509,46.5444,46.5001,46.5444,15085.0
2021-05-11 13:10:00,52.52,52.55,52.49,52.5,19311.0,46.5444,46.571,46.5179,46.5267,19311.0
2021-05-11 13:15:00,52.5,52.52,52.48,52.52,14572.0,46.5267,46.5444,46.509,46.5444,14572.0
2021-05-11 13:20:00,52.52,52.55,52.52,52.55,7352.0,46.5444,46.571,46.5444,46.571,7352.0
2021-05-11 13:25:00,52.56,52.63,52.55,52.62,15615.0,46.5799,46.6419,46.571,46.6331,15615.0
2021-05-11 13:30:00,52.63,52.64,52.62,52.63,11159.0,46.6419,46.6508,46.6331,46.6419,11159.0
2021-05-11 13:35:00,52.64,52.69,52.64,52.69,12830.0,46.6508,46.6951,46.6508,46.6951,12830.0
2021-05-11 13:40:00,52.69,52.72,52.68,52.71,14717.0,46.6951,46.7217,46.6862,46.7128,14717.0
2021-05-11 13:45:00,52.71,52.75,52.71,52.74,9208.0,46.7128,46.7483,46.7128,46.7394,9208.0
2021-05-11 13:50:00,52.74,52.74,52.61,52.61,12609.0,46.7394,46.7394,46.6242,46.6242,12609.0
2021-05-11 13:55:00,52.62,52.69,52.62,52.65,14723.0,46.6331,46.6951,46.6331,46.6597,14723.0
2021-05-11 14:00:00,52.67,52.67,52.65,52.66,12685.0,46.6774,46.6774,46.6597,46.6685,12685.0
2021-05-11 14:05:00,52.68,52.69,52.59,52.6,17403.0,46.6862,46.6951,46.6065,46.6153,17403.0
2021-05-11 14:10:00,52.6,52.61,52.53,52.53,30405.0,46.6153,46.6242,46.5533,46.5533,30405.0
2021-05-11 14:15:00,52.54,52.57,52.54,52.55,10148.0,46.5622,46.5888,46.5622,46.571,10148.0
2021-05-11 14:20:00,52.55,52.63,52.54,52.62,16815.0,46.571,46.6419,46.5622,46.6331,16815.0
2021-05-11 14:25:00,52.63,52.73,52.61,52.71,14096.0,46.6419,46.7306,46.6242,46.7128,14096.0
2021-05-11 14:30:00,52.7,52.7,52.57,52.57,23118.0,46.704,46.704,46.5888,46.5888,23118.0
2021-05-11 14:35:00,52.58,52.6,52.53,52.58,14777.0,46.5976,46.6153,46.5533,46.5976,14777.0
2021-05-11 14:40:00,52.57,52.63,52.54,52.63,11611.0,46.5888,46.6419,46.5622,46.6419,11611.0
2021-05-11 14:45:00,52.63,52.72,52.62,52.72,14921.0,46.6419,46.7217,46.6331,46.7217,14921.0
2021-05-11 14:50:00,52.72,52.78,52.69,52.75,14317.0,46.7217,46.7749,46.6951,46.7483,14317.0
2021-05-11 14:55:00,52.75,52.77,52.69,52.73,18172.0,46.7483,46.766,46.6951,46.7306,18172.0
2021-05-11 15:00:00,52.73,52.77,52.71,52.71,15227.0,46.7306,46.766,46.7128,46.7128,15227.0
2021-05-11 15:05:00,52.72,52.76,52.7,52.71,15993.0,46.7217,46.7571,46.704,46.7128,15993.0
2021-05-11 15:10:00,52.72,52.74,52.7,52.7,11499.0,46.7217,46.7394,46.704,46.704,11499.0
2021-05-11 15:15:00,52.71,52.82,52.69,52.82,19399.0,46.7128,46.8103,46.6951,46.8103,19399.0
2021-05-11 15:20:00,52.83,52.85,52.8,52.84,13484.0,46.8192,46.8369,46.7926,46.828,13484.0
2021-05-11 15:25:00,52.85,52.91,52.85,52.85,15330.0,46.8369,46.8901,46.8369,46.8369,15330.0
2021-05-11 15:30:00,52.84,52.85,52.68,52.68,18009.0,46.828,46.8369,46.6862,46.6862,18009.0
2021-05-11 15:35:00,52.67,52.67,52.58,52.64,22334.0,46.6774,46.6774,46.5976,46.6508,22334.0
2021-05-11 15:40:00,52.64,52.69,52.63,52.66,21736.0,46.6508,46.6951,46.6419,46.6685,21736.0
2021-05-11 15:45:00,52.66,52.79,52.66,52.79,15744.0,46.6685,46.7837,46.6685,46.7837,15744.0
2021-05-11 15:50:00,52.79,52.88,52.79,52.87,40739.0,46.7837,46.8635,46.7837,46.8546,40739.0
2021-05-11 15:55:00,52.87,52.88,52.81,52.83,36369.0,46.8546,46.8635,46.8015,46.8192,36369.0
2021-05-12 09:30:00,52.16,52.38,52.06,52.15,50969.0,46.2254,46.4204,46.1368,46.2165,50969.0
2021-05-12 09:35:00,52.14,52.43,52.13,52.3,33445.0,46.2077,46.4647,46.1988,46.3495,33445.0
2021-05-12 09:40:00,52.31,52.32,52.2,52.27,30927.0,46.3583,46.3672,46.2609,46.3229,30927.0
2021-05-12 09:45:00,52.27,52.29,52.12,52.12,29281.0,46.3229,46.3406,46.19,46.19,29281.0
2021-05-12 09:50:00,52.11,52.17,52.07,52.1,22146.0,46.1811,46.2343,46.1456,46.1722,22146.0
2021-05-12 09:55:00,52.1,52.11,52.03,52.03,13244.0,46.1722,46.1811,46.1102,46.1102,13244.0
2021-05-12 10:00:00,52.06,52.07,51.96,51.99,19781.0,46.1368,46.1456,46.0482,46.0748,19781.0
2021-05-12 10:05:00,52.04,52.05,51.99,52.05,13729.0,46.1191,46.1279,46.0748,46.1279,13729.0
2021-05-12 10:10:00,52.04,52.04,51.94,51.97,17781.0,46.1191,46.1191,46.0304,46.057,17781.0
2021-05-12 10:15:00,51.96,51.97,51.91,51.95,18354.0,46.0482,46.057,46.0039,46.0393,18354.0
2021-05-12 10:20:00,51.95,52.11,51.95,52.1,17277.0,46.0393,46.1811,46.0393,46.1722,17277.0
2021-05-12 10:25:00,52.1,52.1,51.89,51.89,23112.0,46.1722,46.1722,45.9861,45.9861,23112.0
2021-05-12 10:30:00,51.89,51.93,51.77,51.78,22848.0,45.9861,46.0216,45.8798,45.8886,22848.0
2021-05-12 10:35:00,51.79,51.86,51.76,51.76,24636.0,45.8975,45.9595,45.8709,45.8709,24636.0
2021-05-12 10:40:00,51.74,51.74,51.63,51.69,32809.0,45.8532,45.8532,45.7557,45.8089,32809.0
2021-05-12 10:45:00,51.67,51.73,51.66,51.7,11314.0,45.7912,45.8443,45.7823,45.8177,11314.0
2021-05-12 10:50:00,51.7,51.78,51.66,51.75,4297.0,45.8177,45.8886,45.7823,45.8621,4297.0
2021-05-12 10:55:00,51.77,51.83,51.75,51.81,15240.0,45.8798,45.933,45.8621,45.9152,15240.0
2021-05-12 11:00:00,51.81,51.88,51.78,51.88,17749.0,45.9152,45.9773,45.8886,45.9773,17749.0
2021-05-12 11:05:00,51.9,51.92,51.86,51.89,24945.0,45.995,46.0127,45.9595,45.9861,24945.0
2021-05-12 11:10:00,51.87,51.9,51.84,51.9,10859.0,45.9684,45.995,45.9418,45.995,10859.0
2021-05-12 11:15:00,51.9,51.94,51.88,51.92,10596.0,45.995,46.0304,45.9773,46.0127,10596.0
2021-05-12 11:20:00,51.93,51.96,51.93,51.93,11896.0,46.0216,46.0482,46.0216,46.0216,11896.0
2021-05-12 11:25:00,51.93,51.98,51.89,51.98,10114.0,46.0216,46.0659,45.9861,46.0659,10114.0
2021-05-12 11:30:00,51.98,51.99,51.88,51.88,17554.0,46.0659,46.0748,45.9773,45.9773,17554.0
2021-05-12 11:35:00,51.85,51.87,51.77,51.83,18809.0,45.9507,45.9684,45.8798,45.933,18809.0
2021-05-12 11:40:00,51.83,51.93,51.8,51.93,18367.0,45.933,46.0216,45.9064,46.0216,18367.0
2021-05-12 11:45:00,51.92,51.92,51.81,51.81,9647.0,46.0127,46.0127,45.9152,45.9152,9647.0
2021-05-12 11:50:00,51.8,51.8,51.7,51.7,10974.0,45.9064,45.9064,45.8177,45.8177,10974.0
2021-05-12 11:55:00,51.69,51.7,51.62,51.63,7418.0,45.8089,45.8177,45.7468,45.7557,7418.0
2021-05-12 12:00:00,51.64,51.7,51.63,51.66,3853.0,45.7646,45.8177,45.7557,45.7823,3853.0
2021-05-12 12:05:00,51.68,51.7,51.63,51.63,8500.0,45.8,45.8177,45.7557,45.7557,8500.0
2021-05-12 12:10:00,51.62,51.63,51.59,51.59,13524.0,45.7468,45.7557,45.7203,45.7203,13524.0
2021-05-12 12:15:00,51.58,51.64,51.56,51.63,17968.0,45.7114,45.7646,45.6937,45.7557,17968.0
2021-05-12 12:20:00,51.62,51.69,51.62,51.65,14009.0,45.7468,45.8089,45.7468,45.7734,14009.0
2021-05-12 12:25:00,51.65,51.66,51.6,51.62,7847.0,45.7734,45.7823,45.7291,45.7468,7847.0
2021-05-12 12:30:00,51.61,51.66,51.61,51.64,11842.0,45.738,45.7823,45.738,45.7646,11842.0
2021-05-12 12:35:00,51.65,51.67,51.54,51.54,17757.0,45.7734,45.7912,45.676,45.676,17757.0
2021-05-12 12:40:00,51.54,51.56,51.48,51.53,14756.0,45.676,45.6937,45.6228,45.6671,14756.0
2021-05-12 12:45:00,51.52,51.54,51.47,51.51,8226.0,45.6582,45.676,45.6139,45.6494,8226.0
2021-05-12 12:50:00,51.52,51.62,51.52,51.6,11566.0,45.6582,45.7468,45.6582,45.7291,11566.0
2021-05-12 12:55:00,51.6,51.64,51.59,51.64,6307.0,45.7291,45.7646,45.7203,45.7646,6307.0
2021-05-12 13:00:00,51.63,51.73,51.6,51.72,22949.0,45.7557,45.8443,45.7291,45.8355,22949.0
2021-05-12 13:05:00,51.72,51.72,51.64,51.65,4795.0,45.8355,45.8355,45.7646,45.7734,4795.0
2021-05-12 13:10:00,51.65,51.71,51.65,51.7,8689.0,45.7734,45.8266,45.7734,45.8177,8689.0
2021-05-12 13:15:00,51.69,51.73,51.66,51.66,11010.0,45.8089,45.8443,45.7823,45.7823,11010.0
2021-05-12 13:20:00,51.65,51.66,51.62,51.64,11949.0,45.7734,45.7823,45.7468,45.7646,11949.0
2021-05-12 13:25:00,51.63,51.66,51.63,51.65,6389.0,45.7557,45.7823,45.7557,45.7734,6389.0
2021-05-12 13:30:00,51.65,51.67,51.59,51.59,7902.0,45.7734,45.7912,45.7203,45.7203,7902.0
2021-05-12 13:35:00,51.6,51.72,51.6,51.72,12104.0,45.7291,45.8355,45.7291,45.8355,12104.0
2021-05-12 13:40:00,51.71,51.71,51.64,51.65,12197.0,45.8266,45.8266,45.7646,45.7734,12197.0
2021-05-12 13:45:00,51.68,51.69,51.6,51.61,13461.0,45.8,45.8089,45.7291,45.738,13461.0
2021-05-12 13:50:00,51.62,51.67,51.61,51.66,5408.0,45.7468,45.7912,45.738,45.7823,5408.0
2021-05-12 13:55:00,51.67,51.67,51.62,51.63,8883.0,45.7912,45.7912,45.7468,45.7557,8883.0
2021-05-12 14:00:00,51.62,51.66,51.59,51.61,16293.0,45.7468,45.7823,45.7203,45.738,16293.0
2021-05-12 14:05:00,51.62,51.66,51.61,51.61,8517.0,45.7468,45.7823,45.738,45.738,8517.0
2021-05-12 14:10:00,51.61,51.62,51.58,51.62,10659.0,45.738,45.7468,45.7114,45.7468,10659.0
2021-05-12 14:15:00,51.61,51.61,51.57,51.59,13975.0,45.738,45.738,45.7025,45.7203,13975.0
2021-05-12 14:20:00,51.62,51.65,51.59,51.61,10483.0,45.7468,45.7734,45.7203,45.738,10483.0
2021-05-12 14:25:00,51.61,51.69,51.6,51.69,16726.0,45.738,45.8089,45.7291,45.8089,16726.0
2021-05-12 14:30:00,51.68,51.72,51.63,51.7,29479.0,45.8,45.8355,45.7557,45.8177,29479.0
2021-05-12 14:35:00,51.7,51.77,51.67,51.74,23745.0,45.8177,45.8798,45.7912,45.8532,23745.0
2021-05-12 14:40:00,51.72,51.77,51.72,51.76,12069.0,45.8355,45.8798,45.8355,45.8709,12069.0
2021-05-12 14:45:00,51.76,51.83,51.74,51.82,13434.0,45.8709,45.933,45.8532,45.9241,13434.0
2021-05-12 14:50:00,51.85,51.91,51.85,51.89,19759.0,45.9507,46.0039,45.9507,45.9861,19759.0
2021-05-12 14:55:00,51.89,51.89,51.84,51.84,14828.0,45.9861,45.9861,45.9418,45.9418,14828.0
2021-05-12 15:00:00,51.83,51.85,51.78,51.78,15775.0,45.933,45.9507,45.8886,45.8886,15775.0
2021-05-12 15:05:00,51.77,51.81,51.76,51.8,13259.0,45.8798,45.9152,45.8709,45.9064,13259.0
2021-05-12 15:10:00,51.81,51.82,51.74,51.76,10895.0,45.9152,45.9241,45.8532,45.8709,10895.0
2021-05-12 15:15:00,51.75,51.78,51.73,51.74,17798.0,45.8621,45.8886,45.8443,45.8532,17798.0
2021-05-12 15:20:00,51.74,51.76,51.66,51.66,24298.0,45.8532,45.8709,45.7823,45.7823,24298.0
2021-05-12 15:25:00,51.67,51.68,51.62,51.64,14920.0,45.7912,45.8,45.7468,45.7646,14920.0
2021-05-12 15:30:00,51.64,51.67,51.59,51.64,38029.0,45.7646,45.7912,45.7203,45.7646,38029.0
2021-05-12 15:35:00,51.63,51.65,51.59,51.63,26002.0,45.7557,45.7734,45.7203,45.7557,26002.0
2021-05-12 15:40:00,51.64,51.69,51.59,51.68,30675.0,45.7646,45.8089,45.7203,45.8,30675.0
2021-05-12 15:45:00,51.68,51.73,51.66,51.68,33956.0,45.8,45.8443,45.7823,45.8,33956.0
2021-05-12 15:50:00,51.67,51.67,51.53,51.55,112711.0,45.7912,45.7912,45.6671,45.6848,112711.0
2021-05-12 15:55:00,51.56,51.7,51.54,51.6,115220.0,45.6937,45.8177,45.676,45.7291,115220.0
2021-05-13 09:30:00,52.01,52.23,51.91,52.23,49929.0,46.0925,46.2874,46.0039,46.2874,49929.0
2021-05-13 09:35:00,52.23,52.33,52.21,52.29,39906.0,46.2874,46.3761,46.2697,46.3406,39906.0
2021-05-13 09:40:00,52.29,52.34,52.23,52.32,21021.0,46.3406,46.3849,46.2874,46.3672,21021.0
2021-05-13 09:45:00,52.33,52.44,52.33,52.44,25149.0,46.3761,46.4736,46.3761,46.4736,25149.0
2021-05-13 09:50:00,52.43,52.52,52.39,52.49,27245.0,46.4647,46.5444,46.4292,46.5179,27245.0
2021-05-13 09:55:00,52.48,52.55,52.46,52.47,10483.0,46.509,46.571,46.4913,46.5001,10483.0
2021-05-13 10:00:00,52.49,52.53,52.45,52.45,19923.0,46.5179,46.5533,46.4824,46.4824,19923.0
2021-05-13 10:05:00,52.46,52.52,52.37,52.37,13246.0,46.4913,46.5444,46.4115,46.4115,13246.0
2021-05-13 10:10:00,52.37,52.5,52.37,52.49,15793.0,46.4115,46.5267,46.4115,46.5179,15793.0
2021-05-13 10:15:00,52.51,52.63,52.51,52.6,8504.0,46.5356,46.6419,46.5356,46.6153,8504.0
2021-05-13 10:20:00,52.58,52.62,52.55,52.58,18726.0,46.5976,46.6331,46.571,46.5976,18726.0
2021-05-13 10:25:00,52.59,52.6,52.51,52.53,10971.0,46.6065,46.6153,46.5356,46.5533,10971.0
2021-05-13 10:30:00,52.55,52.57,52.53,52.56,9885.0,46.571,46.5888,46.5533,46.5799,9885.0
2021-05-13 10:35:00,52.55,52.55,52.5,52.53,7388.0,46.571,46.571,46.5267,46.5533,7388.0
2021-05-13 10:40:00,52.53,52.54,52.48,52.49,8511.0,46.5533,46.5622,46.509,46.5179,8511.0
2021-05-13 10:45:00,52.51,52.59,52.51,52.59,7022.0,46.5356,46.6065,46.5356,46.6065,7022.0
2021-05-13 10:50:00,52.6,52.6,52.55,52.55,6673.0,46.6153,46.6153,46.571,46.571,6673.0
2021-05-13 10:55:00,52.56,52.63,52.56,52.62,14364.0,46.5799,46.6419,46.5799,46.6331,14364.0
2021-05-13 11:00:00,52.63,52.63,52.54,52.54,7975.0,46.6419,46.6419,46.5622,46.5622,7975.0
2021-05-13 11:05:00,52.54,52.54,52.43,52.45,6300.0,46.5622,46.5622,46.4647,46.4824,6300.0
2021-05-13 11:10:00,52.44,52.45,52.41,52.41,4500.0,46.4736,46.4824,46.447,46.447,4500.0
2021-05-13 11:15:00,52.41,52.42,52.38,52.41,17481.0,46.447,46.4558,46.4204,46.447,17481.0
2021-05-13 11:20:00,52.41,52.41,52.3,52.32,11338.0,46.447,46.447,46.3495,46.3672,11338.0
2021-05-13 11:25:00,52.32,52.32,52.23,52.23,9456.0,46.3672,46.3672,46.2874,46.2874,9456.0
2021-05-13 11:30:00,52.24,52.3,52.22,52.3,7009.0,46.2963,46.3495,46.2786,46.3495,7009.0
2021-05-13 11:35:00,52.3,52.38,52.3,52.37,10167.0,46.3495,46.4204,46.3495,46.4115,10167.0
2021-05-13 11:40:00,52.37,52.37,52.27,52.29,14265.0,46.4115,46.4115,46.3229,46.3406,14265.0
2021-05-13 11:45:00,52.28,52.34,52.25,52.34,15596.0,46.3318,46.3849,46.3052,46.3849,15596.0
2021-05-13 11:50:00,52.33,52.41,52.31,52.41,7274.0,46.3761,46.447,46.3583,46.447,7274.0
2021-05-13 11:55:00,52.41,52.42,52.31,52.35,10511.0,46.447,46.4558,46.3583,46.3938,10511.0
2021-05-13 12:00:00,52.36,52.42,52.33,52.38,9877.0,46.4027,46.4558,46.3761,46.4204,9877.0
2021-05-13 12:05:00,52.37,52.5,52.37,52.5,12063.0,46.4115,46.5267,46.4115,46.5267,12063.0
2021-05-13 12:10:00,52.54,52.56,52.51,52.52,7200.0,46.5622,46.5799,46.5356,46.5444,7200.0
2021-05-13 12:15:00,52.53,52.56,52.52,52.52,9910.0,46.5533,46.5799,46.5444,46.5444,9910.0
2021-05-13 12:20:00,52.51,52.52,52.45,52.45,8956.0,46.5356,46.5444,46.4824,46.4824,8956.0
2021-05-13 12:25:00,52.45,52.54,52.45,52.53,4752.0,46.4824,46.5622,46.4824,46.5533,4752.0
2021-05-13 12:30:00,52.52,52.61,52.52,52.6,10673.0,46.5444,46.6242,46.5444,46.6153,10673.0
2021-05-13 12:35:00,52.6,52.62,52.56,52.56,8015.0,46.6153,46.6331,46.5799,46.5799,8015.0
2021-05-13 12:40:00,52.56,52.58,52.52,52.55,5400.0,46.5799,46.5976,46.5444,46.571,5400.0
2021-05-13 12:45:00,52.56,52.6,52.56,52.6,6612.0,46.5799,46.6153,46.5799,46.6153,6612.0
2021-05-13 12:50:00,52.6,52.6,52.52,52.52,5000.0,46.6153,46.6153,46.5444,46.5444,5000.0
2021-05-13 12:55:00,52.51,52.51,52.43,52.46,11043.0,46.5356,46.5356,46.4647,46.4913,11043.0
2021-05-13 13:00:00,52.44,52.46,52.4,52.41,13229.0,46.4736,46.4913,46.4381,46.447,13229.0
2021-05-13 13:05:00,52.44,52.5,52.43,52.5,6071.0,46.4736,46.5267,46.4647,46.5267,6071.0
2021-05-13 13:10:00,52.49,52.53,52.48,52.52,8610.0,46.5179,46.5533,46.509,46.5444,8610.0
2021-05-13 13:15:00,52.54,52.56,52.43,52.43,7660.0,46.5622,46.5799,46.4647,46.4647,7660.0
2021-05-13 13:20:00,52.43,52.45,52.41,52.44,16262.0,46.4647,46.4824,46.447,46.4736,16262.0
2021-05-13 13:25:00,52.44,52.5,52.38,52.48,20250.0,46.4736,46.5267,46.4204,46.509,20250.0
2021-05-13 13:30:00,52.47,52.5,52.37,52.37,9721.0,46.5001,46.5267,46.4115,46.4115,9721.0
2021-05-13 13:35:00,52.38,52.41,52.35,52.4,10242.0,46.4204,46.447,46.3938,46.4381,10242.0
2021-05-13 13:40:00,52.41,52.43,52.38,52.43,8927.0,46.447,46.4647,46.4204,46.4647,8927.0
2021-05-13 13:45:00,52.42,52.46,52.35,52.35,17061.0,46.4558,46.4913,46.3938,46.3938,17061.0
2021-05-13 13:50:00,52.38,52.47,52.38,52.47,8750.0,46.4204,46.5001,46.4204,46.5001,8750.0
2021-05-13 13:55:00,52.46,52.49,52.44,52.44,7859.0,46.4913,46.5179,46.4736,46.4736,7859.0
2021-05-13 14:00:00,52.44,52.54,52.44,52.53,11260.0,46.4736,46.5622,46.4736,46.5533,11260.0
2021-05-13 14:05:00,52.54,52.62,52.54,52.59,7969.0,46.5622,46.6331,46.5622,46.6065,7969.0
2021-05-13 14:10:00,52.6,52.68,52.6,52.65,13713.0,46.6153,46.6862,46.6153,46.6597,13713.0
2021-05-13 14:15:00,52.65,52.67,52.61,52.62,10224.0,46.6597,46.6774,46.6242,46.6331,10224.0
2021-05-13 14:20:00,52.64,52.68,52.63,52.67,9955.0,46.6508,46.6862,46.6419,46.6774,9955.0
2021-05-13 14:25:00,52.66,52.73,52.66,52.72,12000.0,46.6685,46.7306,46.6685,46.7217,12000.0
2021-05-13 14:30:00,52.74,52.74,52.7,52.73,6646.0,46.7394,46.7394,46.704,46.7306,6646.0
2021-05-13 14:35:00,52.74,52.76,52.72,52.73,18045.0,46.7394,46.7571,46.7217,46.7306,18045.0
2021-05-13 14:40:00,52.72,52.72,52.68,52.71,11062.0,46.7217,46.7217,46.6862,46.7128,11062.0
2021-05-13 14:45:00,52.7,52.72,52.69,52.71,9650.0,46.704,46.7217,46.6951,46.7128,9650.0
2021-05-13 14:50:00,52.71,52.72,52.66,52.71,7118.0,46.7128,46.7217,46.6685,46.7128,7118.0
2021-05-13 14:55:00,52.72,52.72,52.68,52.68,9000.0,46.7217,46.7217,46.6862,46.6862,9000.0
2021-05-13 15:00:00,52.67,52.73,52.67,52.68,9894.0,46.6774,46.7306,46.6774,46.6862,9894.0
2021-05-13 15:05:00,52.69,52.73,52.68,52.73,10005.0,46.6951,46.7306,46.6862,46.7306,10005.0
2021-05-13 15:10:00,52.74,52.74,52.68,52.68,7290.0,46.7394,46.7394,46.6862,46.6862,7290.0
2021-05-13 15:15:00,52.69,52.74,52.69,52.72,6485.0,46.6951,46.7394,46.6951,46.7217,6485.0
2021-05-13 15:20:00,52.71,52.71,52.65,52.68,10738.0,46.7128,46.7128,46.6597,46.6862,10738.0
2021-05-13 15:25:00,52.69,52.74,52.69,52.74,19656.0,46.6951,46.7394,46.6951,46.7394,19656.0
2021-05-13 15:30:00,52.74,52.8,52.74,52.76,16642.0,46.7394,46.7926,46.7394,46.7571,16642.0
2021-05-13 15:35:00,52.75,52.77,52.72,52.73,15238.0,46.7483,46.766,46.7217,46.7306,15238.0
2021-05-13 15:40:00,52.72,52.75,52.7,52.75,17236.0,46.7217,46.7483,46.704,46.7483,17236.0
2021-05-13 15:45:00,52.75,52.79,52.72,52.73,24169.0,46.7483,46.7837,46.7217,46.7306,24169.0
2021-05-13 15:50:00,52.73,52.73,52.59,52.61,51646.0,46.7306,46.7306,46.6065,46.6242,51646.0
2021-05-13 15:55:00,52.6,52.61,52.47,52.47,49896.0,46.6153,46.6242,46.5001,46.5001,49896.0
2021-05-14 09:30:00,52.87,53.09,52.71,52.74,22080.0,46.8546,47.0496,46.7128,46.7394,22080.0
2021-05-14 09:35:00,52.73,52.73,52.61,52.7,17511.0,46.7306,46.7306,46.6242,46.704,17511.0
2021-05-14 09:40:00,52.71,52.9,52.71,52.89,18459.0,46.7128,46.8812,46.7128,46.8724,18459.0
2021-05-14 09:45:00,52.92,52.94,52.85,52.85,7009.0,46.8989,46.9167,46.8369,46.8369,7009.0
2021-05-14 09:50:00,52.86,52.87,52.82,52.85,10553.0,46.8458,46.8546,46.8103,46.8369,10553.0
2021-05-14 09:55:00,52.88,52.9,52.83,52.88,18489.0,46.8635,46.8812,46.8192,46.8635,18489.0
2021-05-14 10:00:00,52.89,52.9,52.83,52.85,12928.0,46.8724,46.8812,46.8192,46.8369,12928.0
2021-05-14 10:05:00,52.86,52.87,52.67,52.67,10963.0,46.8458,46.8546,46.6774,46.6774,10963.0
2021-05-14 10:10:00,52.67,52.78,52.67,52.76,9524.0,46.6774,46.7749,46.6774,46.7571,9524.0
2021-05-14 10:15:00,52.74,52.78,52.7,52.75,8342.0,46.7394,46.7749,46.704,46.7483,8342.0
2021-05-14 10:20:00,52.75,52.8,52.75,52.75,7054.0,46.7483,46.7926,46.7483,46.7483,7054.0
2021-05-14 10:25:00,52.73,52.78,52.68,52.68,8118.0,46.7306,46.7749,46.6862,46.6862,8118.0
2021-05-14 10:30:00,52.7,52.76,52.68,52.76,11261.0,46.704,46.7571,46.6862,46.7571,11261.0
2021-05-14 10:35:00,52.76,52.76,52.66,52.68,9035.0,46.7571,46.7571,46.6685,46.6862,9035.0
2021-05-14 10:40:00,52.71,52.71,52.61,52.63,4501.0,46.7128,46.7128,46.6242,46.6419,4501.0
2021-05-14 10:45:00,52.63,52.76,52.63,52.74,7387.0,46.6419,46.7571,46.6419,46.7394,7387.0
2021-05-14 10:50:00,52.74,52.74,52.7,52.72,7369.0,46.7394,46.7394,46.704,46.7217,7369.0
2021-05-14 10:55:00,52.72,52.78,52.7,52.74,7106.0,46.7217,46.7749,46.704,46.7394,7106.0
2021-05-14 11:00:00,52.74,52.75,52.69,52.71,8575.0,46.7394,46.7483,46.6951,46.7128,8575.0
2021-05-14 11:05:00,52.71,52.75,52.71,52.73,5964.0,46.7128,46.7483,46.7128,46.7306,5964.0
2021-05-14 11:10:00,52.73,52.78,52.73,52.78,6863.0,46.7306,46.7749,46.7306,46.7749,6863.0
2021-05-14 11:15:00,52.79,52.79,52.76,52.76,6138.0,46.7837,46.7837,46.7571,46.7571,6138.0
2021-05-14 11:20:00,52.77,52.77,52.74,52.77,8788.0,46.766,46.766,46.7394,46.766,8788.0
2021-05-14 11:25:00,52.79,52.81,52.78,52.81,5999.0,46.7837,46.8015,46.7749,46.8015,5999.0
2021-05-14 11:30:00,52.82,52.83,52.81,52.82,4421.0,46.8103,46.8192,46.8015,46.8103,4421.0
2021-05-14 11:35:00,52.83,52.89,52.83,52.89,5877.0,46.8192,46.8724,46.8192,46.8724,5877.0
2021-05-14 11:40:00,52.9,52.93,52.9,52.9,4980.0,46.8812,46.9078,46.8812,46.8812,4980.0
2021-05-14 11:45:00,52.9,52.9,52.82,52.84,6866.0,46.8812,46.8812,46.8103,46.828,6866.0
2021-05-14 11:50:00,52.84,52.84,52.79,52.79,2674.0,46.828,46.828,46.7837,46.7837,2674.0
2021-05-14 11:55:00,52.8,52.81,52.77,52.77,5397.0,46.7926,46.8015,46.766,46.766,5397.0
2021-05-14 12:00:00,52.8,52.84,52.78,52.83,5974.0,46.7926,46.828,46.7749,46.8192,5974.0
2021-05-14 12:05:00,52.83,52.85,52.79,52.85,13872.0,46.8192,46.8369,46.7837,46.8369,13872.0
2021-05-14 12:10:00,52.85,52.86,52.85,52.86,7587.0,46.8369,46.8458,46.8369,46.8458,7587.0
2021-05-14 12:15:00,52.87,52.87,52.84,52.84,6969.0,46.8546,46.8546,46.828,46.828,6969.0
2021-05-14 12:20:00,52.84,52.86,52.84,52.84,5711.0,46.828,46.8458,46.828,46.828,5711.0
2021-05-14 12:25:00,52.84,52.87,52.84,52.86,3251.0,46.828,46.8546,46.828,46.8458,3251.0
2021-05-14 12:30:00,52.85,52.89,52.85,52.89,7754.0,46.8369,46.8724,46.8369,46.8724,7754.0
2021-05-14 12:35:00,52.89,52.9,52.88,52.88,7880.0,46.8724,46.8812,46.8635,46.8635,7880.0
2021-05-14 12:40:00,52.86,52.89,52.86,52.88,8549.0,46.8458,46.8724,46.8458,46.8635,8549.0
2021-05-14 12:45:00,52.87,52.92,52.87,52.92,7996.0,46.8546,46.8989,46.8546,46.8989,7996.0
2021-05-14 12:50:00,52.92,52.94,52.88,52.91,13197.0,46.8989,46.9167,46.8635,46.8901,13197.0
2021-05-14 12:55:00,52.91,52.91,52.88,52.9,3725.0,46.8901,46.8901,46.8635,46.8812,3725.0
2021-05-14 13:00:00,52.89,52.91,52.88,52.89,8100.0,46.8724,46.8901,46.8635,46.8724,8100.0
2021-05-14 13:05:00,52.89,52.92,52.88,52.9,6276.0,46.8724,46.8989,46.8635,46.8812,6276.0
2021-05-14 13:10:00,52.9,52.93,52.9,52.92,2900.0,46.8812,46.9078,46.8812,46.8989,2900.0
2021-05-14 13:15:00,52.92,52.94,52.92,52.93,5678.0,46.8989,46.9167,46.8989,46.9078,5678.0
2021-05-14 13:20:00,52.93,52.94,52.93,52.94,969.0,46.9078,46.9167,46.9078,46.9167,969.0
2021-05-14 13:25:00,52.94,52.94,52.92,52.92,3208.0,46.9167,46.9167,46.8989,46.8989,3208.0
2021-05-14 13:30:00,52.92,52.98,52.92,52.95,7418.0,46.8989,46.9521,46.8989,46.9255,7418.0
2021-05-14 13:35:00,52.97,53.02,52.97,53.02,8278.0,46.9432,46.9876,46.9432,46.9876,8278.0
2021-05-14 13:40:00,53.02,53.05,53.01,53.05,9707.0,46.9876,47.0141,46.9787,47.0141,9707.0
2021-05-14 13:45:00,53.06,53.09,53.05,53.09,5174.0,47.023,47.0496,47.0141,47.0496,5174.0
2021-05-14 13:50:00,53.09,53.12,53.09,53.1,7855.0,47.0496,47.0762,47.0496,47.0585,7855.0
2021-05-14 13:55:00,53.11,53.13,53.1,53.13,22128.0,47.0673,47.085,47.0585,47.085,22128.0
2021-05-14 14:00:00,53.13,53.15,53.09,53.09,15289.0,47.085,47.1028,47.0496,47.0496,15289.0
2021-05-14 14:05:00,53.09,53.15,53.09,53.14,10061.0,47.0496,47.1028,47.0496,47.0939,10061.0
2021-05-14 14:10:00,53.14,53.17,53.13,53.17,14272.0,47.0939,47.1205,47.085,47.1205,14272.0
2021-05-14 14:15:00,53.17,53.17,53.13,53.13,6277.0,47.1205,47.1205,47.085,47.085,6277.0
2021-05-14 14:20:00,53.12,53.12,53.06,53.08,10494.0,47.0762,47.0762,47.023,47.0407,10494.0
2021-05-14 14:25:00,53.08,53.09,53.08,53.08,7973.0,47.0407,47.0496,47.0407,47.0407,7973.0
2021-05-14 14:30:00,53.1,53.16,53.1,53.13,12061.0,47.0585,47.1116,47.0585,47.085,12061.0
2021-05-14 14:35:00,53.13,53.15,53.12,53.12,10895.0,47.085,47.1028,47.0762,47.0762,10895.0
2021-05-14 14:40:00,53.13,53.14,53.12,53.12,6691.0,47.085,47.0939,47.0762,47.0762,6691.0
2021-05-14 14:45:00,53.12,53.18,53.12,53.17,10008.0,47.0762,47.1294,47.0762,47.1205,10008.0
2021-05-14 14:50:00,53.18,53.21,53.16,53.2,10716.0,47.1294,47.1559,47.1116,47.1471,10716.0
2021-05-14 14:55:00,53.2,53.2,53.15,53.18,7293.0,47.1471,47.1471,47.1028,47.1294,7293.0
2021-05-14 15:00:00,53.18,53.19,53.14,53.18,8053.0,47.1294,47.1382,47.0939,47.1294,8053.0
2021-05-14 15:05:00,53.18,53.19,53.16,53.16,4045.0,47.1294,47.1382,47.1116,47.1116,4045.0
2021-05-14 15:10:00,53.16,53.17,53.12,53.15,11963.0,47.1116,47.1205,47.0762,47.1028,11963.0
2021-05-14 15:15:00,53.16,53.17,53.15,53.17,14423.0,47.1116,47.1205,47.1028,47.1205,14423.0
2021-05-14 15:20:00,53.18,53.2,53.16,53.16,11706.0,47.1294,47.1471,47.1116,47.1116,11706.0
2021-05-14 15:25:00,53.16,53.19,53.16,53.19,9814.0,47.1116,47.1382,47.1116,47.1382,9814.0
2021-05-14 15:30:00,53.2,53.2,53.09,53.13,16237.0,47.1471,47.1471,47.0496,47.085,16237.0
2021-05-14 15:35:00,53.13,53.15,53.12,53.14,15052.0,47.085,47.1028,47.0762,47.0939,15052.0
2021-05-14 15:40:00,53.15,53.16,53.1,53.13,12337.0,47.1028,47.1116,47.0585,47.085,12337.0
2021-05-14 15:45:00,53.12,53.16,53.08,53.16,20419.0,47.0762,47.1116,47.0407,47.1116,20419.0
2021-05-14 15:50:00,53.14,53.15,53.03,53.07,97099.0,47.0939,47.1028,46.9964,47.0319,97099.0
2021-05-14 15:55:00,53.07,53.07,52.92,52.92,55083.0,47.0319,47.0319,46.8989,46.8989,55083.0
2021-05-17 09:30:00,52.77,53.09,52.77,52.98,38070.0,46.766,47.0496,46.766,46.9521,38070.0
2021-05-17 09:35:00,53.0,53.03,52.88,52.98,27583.0,46.9698,46.9964,46.8635,46.9521,27583.0
2021-05-17 09:40:00,53.0,53.0,52.89,52.96,13254.0,46.9698,46.9698,46.8724,46.9344,13254.0
2021-05-17 09:45:00,52.96,53.09,52.96,52.96,18955.0,46.9344,47.0496,46.9344,46.9344,18955.0
2021-05-17 09:50:00,52.96,53.14,52.92,53.13,22886.0,46.9344,47.0939,46.8989,47.085,22886.0
2021-05-17 09:55:00,53.12,53.14,53.07,53.1,8905.0,47.0762,47.0939,47.0319,47.0585,8905.0
2021-05-17 10:00:00,53.1,53.1,52.99,53.04,15642.0,47.0585,47.0585,46.961,47.0053,15642.0
2021-05-17 10:05:00,53.04,53.11,52.92,52.92,8130.0,47.0053,47.0673,46.8989,46.8989,8130.0
2021-05-17 10:10:00,52.91,52.94,52.9,52.92,7248.0,46.8901,46.9167,46.8812,46.8989,7248.0
2021-05-17 10:15:00,52.88,52.97,52.87,52.96,12170.0,46.8635,46.9432,46.8546,46.9344,12170.0
2021-05-17 10:20:00,52.95,53.04,52.95,52.97,9792.0,46.9255,47.0053,46.9255,46.9432,9792.0
2021-05-17 10:25:00,52.97,53.0,52.87,52.87,4889.0,46.9432,46.9698,46.8546,46.8546,4889.0
2021-05-17 10:30:00,52.86,52.88,52.74,52.74,14908.0,46.8458,46.8635,46.7394,46.7394,14908.0
2021-05-17 10:35:00,52.75,52.96,52.75,52.89,21274.0,46.7483,46.9344,46.7483,46.8724,21274.0
2021-05-17 10:40:00,52.89,52.93,52.83,52.85,10500.0,46.8724,46.9078,46.8192,46.8369,10500.0
2021-05-17 10:45:00,52.85,52.9,52.82,52.9,11452.0,46.8369,46.8812,46.8103,46.8812,11452.0
2021-05-17 10:50:00,52.92,52.94,52.87,52.89,13350.0,46.8989,46.9167,46.8546,46.8724,13350.0
2021-05-17 10:55:00,52.89,52.89,52.8,52.83,10429.0,46.8724,46.8724,46.7926,46.8192,10429.0
2021-05-17 11:00:00,52.81,52.81,52.73,52.78,8600.0,46.8015,46.8015,46.7306,46.7749,8600.0
2021-05-17 11:05:00,52.77,52.8,52.71,52.72,10826.0,46.766,46.7926,46.7128,46.7217,10826.0
2021-05-17 11:10:00,52.71,52.79,52.69,52.77,18013.0,46.7128,46.7837,46.6951,46.766,18013.0
2021-05-17 11:15:00,52.78,52.79,52.74,52.74,4617.0,46.7749,46.7837,46.7394,46.7394,4617.0
2021-05-17 11:20:00,52.76,52.79,52.75,52.75,3523.0,46.7571,46.7837,46.7483,46.7483,3523.0
2021-05-17 11:25:00,52.76,52.78,52.73,52.75,8926.0,46.7571,46.7749,46.7306,46.7483,8926.0
2021-05-17 11:30:00,52.76,52.78,52.72,52.76,14373.0,46.7571,46.7749,46.7217,46.7571,14373.0
2021-05-17 11:35:00,52.77,52.84,52.77,52.84,8687.0,46.766,46.828,46.766,46.828,8687.0
2021-05-17 11:40:00,52.83,52.86,52.8,52.86,6424.0,46.8192,46.8458,46.7926,46.8458,6424.0
2021-05-17 11:45:00,52.87,52.88,52.82,52.82,4199.0,46.8546,46.8635,46.8103,46.8103,4199.0
2021-05-17 11:50:00,52.83,52.83,52.77,52.79,9406.0,46.8192,46.8192,46.766,46.7837,9406.0
2021-05-17 11:55:00,52.79,52.83,52.77,52.82,6399.0,46.7837,46.8192,46.766,46.8103,6399.0
2021-05-17 12:00:00,52.81,52.82,52.77,52.8,5890.0,46.8015,46.8103,46.766,46.7926,5890.0
2021-05-17 12:05:00,52.79,52.8,52.73,52.73,10100.0,46.7837,46.7926,46.7306,46.7306,10100.0
2021-05-17 12:10:00,52.74,52.78,52.74,52.78,7572.0,46.7394,46.7749,46.7394,46.7749,7572.0
2021-05-17 12:15:00,52.79,52.81,52.77,52.81,6224.0,46.7837,46.8015,46.766,46.8015,6224.0
2021-05-17 12:20:00,52.82,52.86,52.8,52.86,7665.0,46.8103,46.8458,46.7926,46.8458,7665.0
2021-05-17 12:25:00,52.86,52.9,52.86,52.88,6309.0,46.8458,46.8812,46.8458,46.8635,6309.0
2021-05-17 12:30:00,52.88,52.88,52.85,52.87,6846.0,46.8635,46.8635,46.8369,46.8546,6846.0
2021-05-17 12:35:00,52.87,52.89,52.85,52.86,8722.0,46.8546,46.8724,46.8369,46.8458,8722.0
2021-05-17 12:40:00,52.86,52.9,52.86,52.89,5298.0,46.8458,46.8812,46.8458,46.8724,5298.0
2021-05-17 12:45:00,52.9,52.91,52.88,52.88,4245.0,46.8812,46.8901,46.8635,46.8635,4245.0
2021-05-17 12:50:00,52.88,52.89,52.86,52.87,9743.0,46.8635,46.8724,46.8458,46.8546,9743.0
2021-05-17 12:55:00,52.87,52.87,52.83,52.83,6975.0,46.8546,46.8546,46.8192,46.8192,6975.0
2021-05-17 13:00:00,52.83,52.84,52.82,52.82,6383.0,46.8192,46.828,46.8103,46.8103,6383.0
2021-05-17 13:05:00,52.82,52.84,52.81,52.84,4021.0,46.8103,46.828,46.8015,46.828,4021.0
2021-05-17 13:10:00,52.84,52.86,52.81,52.82,4699.0,46.828,46.8458,46.8015,46.8103,4699.0
2021-05-17 13:15:00,52.83,52.83,52.76,52.77,9775.0,46.8192,46.8192,46.7571,46.766,9775.0
2021-05-17 13:20:00,52.77,52.79,52.75,52.78,9412.0,46.766,46.7837,46.7483,46.7749,9412.0
2021-05-17 13:25:00,52.77,52.82,52.76,52.8,6101.0,46.766,46.8103,46.7571,46.7926,6101.0
2021-05-17 13:30:00,52.8,52.8,52.76,52.76,6713.0,46.7926,46.7926,46.7571,46.7571,6713.0
2021-05-17 13:35:00,52.78,52.81,52.78,52.79,9391.0,46.7749,46.8015,46.7749,46.7837,9391.0
2021-05-17 13:40:00,52.78,52.78,52.68,52.72,11396.0,46.7749,46.7749,46.6862,46.7217,11396.0
2021-05-17 13:45:00,52.73,52.78,52.73,52.75,6052.0,46.7306,46.7749,46.7306,46.7483,6052.0
2021-05-17 13:50:00,52.75,52.75,52.72,52.73,4460.0,46.7483,46.7483,46.7217,46.7306,4460.0
2021-05-17 13:55:00,52.73,52.79,52.73,52.78,13798.0,46.7306,46.7837,46.7306,46.7749,13798.0
2021-05-17 14:00:00,52.78,52.79,52.75,52.78,5847.0,46.7749,46.7837,46.7483,46.7749,5847.0
2021-05-17 14:05:00,52.78,52.8,52.76,52.76,6571.0,46.7749,46.7926,46.7571,46.7571,6571.0
2021-05-17 14:10:00,52.76,52.79,52.76,52.79,3917.0,46.7571,46.7837,46.7571,46.7837,3917.0
2021-05-17 14:15:00,52.78,52.81,52.78,52.8,10581.0,46.7749,46.8015,46.7749,46.7926,10581.0
2021-05-17 14:20:00,52.81,52.83,52.81,52.81,6135.0,46.8015,46.8192,46.8015,46.8015,6135.0
2021-05-17 14:25:00,52.82,52.87,52.82,52.87,4294.0,46.8103,46.8546,46.8103,46.8546,4294.0
2021-05-17 14:30:00,52.87,52.9,52.84,52.87,12596.0,46.8546,46.8812,46.828,46.8546,12596.0
2021-05-17 14:35:00,52.88,52.89,52.83,52.84,15012.0,46.8635,46.8724,46.8192,46.828,15012.0
2021-05-17 14:40:00,52.84,52.85,52.82,52.82,5423.0,46.828,46.8369,46.8103,46.8103,5423.0
2021-05-17 14:45:00,52.82,52.86,52.81,52.86,6903.0,46.8103,46.8458,46.8015,46.8458,6903.0
2021-05-17 14:50:00,52.86,52.95,52.86,52.95,7557.0,46.8458,46.9255,46.8458,46.9255,7557.0
2021-05-17 14:55:00,52.94,52.94,52.9,52.94,10647.0,46.9167,46.9167,46.8812,46.9167,10647.0
2021-05-17 15:00:00,52.94,52.94,52.9,52.92,10531.0,46.9167,46.9167,46.8812,46.8989,10531.0
2021-05-17 15:05:00,52.92,52.95,52.92,52.93,7468.0,46.8989,46.9255,46.8989,46.9078,7468.0
2021-05-17 15:10:00,52.92,52.94,52.92,52.92,7880.0,46.8989,46.9167,46.8989,46.8989,7880.0
2021-05-17 15:15:00,52.92,52.93,52.88,52.88,12596.0,46.8989,46.9078,46.8635,46.8635,12596.0
2021-05-17 15:20:00,52.88,52.88,52.84,52.84,15428.0,46.8635,46.8635,46.828,46.828,15428.0
2021-05-17 15:25:00,52.83,52.86,52.8,52.85,10943.0,46.8192,46.8458,46.7926,46.8369,10943.0
2021-05-17 15:30:00,52.84,52.85,52.81,52.84,7855.0,46.828,46.8369,46.8015,46.828,7855.0
2021-05-17 15:35:00,52.84,52.84,52.8,52.84,18216.0,46.828,46.828,46.7926,46.828,18216.0
2021-05-17 15:40:00,52.84,52.93,52.84,52.93,21346.0,46.828,46.9078,46.828,46.9078,21346.0
2021-05-17 15:45:00,52.92,52.98,52.91,52.91,27730.0,46.8989,46.9521,46.8901,46.8901,27730.0
2021-05-17 15:50:00,52.91,52.96,52.85,52.9,47920.0,46.8901,46.9344,46.8369,46.8812,47920.0
2021-05-17 15:55:00,52.9,52.99,52.88,52.96,73060.0,46.8812,46.961,46.8635,46.9344,73060.0
2021-05-18 09:30:00,52.8,53.05,52.79,52.92,51755.0,46.7926,47.0141,46.7837,46.8989,51755.0
2021-05-18 09:35:00,52.93,52.99,52.77,52.99,55480.0,46.9078,46.961,46.766,46.961,55480.0
2021-05-18 09:40:00,53.02,53.11,52.98,53.09,23834.0,46.9876,47.0673,46.9521,47.0496,23834.0
2021-05-18 09:45:00,53.08,53.09,52.95,52.95,20408.0,47.0407,47.0496,46.9255,46.9255,20408.0
2021-05-18 09:50:00,52.95,52.96,52.88,52.95,16483.0,46.9255,46.9344,46.8635,46.9255,16483.0
2021-05-18 09:55:00,52.97,52.98,52.89,52.92,27691.0,46.9432,46.9521,46.8724,46.8989,27691.0
2021-05-18 10:00:00,52.92,52.92,52.74,52.84,16699.0,46.8989,46.8989,46.7394,46.828,16699.0
2021-05-18 10:05:00,52.83,52.92,52.8,52.89,14476.0,46.8192,46.8989,46.7926,46.8724,14476.0
2021-05-18 10:10:00,52.87,52.91,52.79,52.81,11199.0,46.8546,46.8901,46.7837,46.8015,11199.0
2021-05-18 10:15:00,52.8,52.85,52.78,52.78,13521.0,46.7926,46.8369,46.7749,46.7749,13521.0
2021-05-18 10:20:00,52.77,52.88,52.77,52.85,13231.0,46.766,46.8635,46.766,46.8369,13231.0
2021-05-18 10:25:00,52.84,52.94,52.84,52.92,28562.0,46.828,46.9167,46.828,46.8989,28562.0
2021-05-18 10:30:00,52.92,52.97,52.91,52.95,13155.0,46.8989,46.9432,46.8901,46.9255,13155.0
2021-05-18 10:35:00,52.95,52.97,52.91,52.95,12400.0,46.9255,46.9432,46.8901,46.9255,12400.0
2021-05-18 10:40:00,52.95,52.97,52.94,52.94,9894.0,46.9255,46.9432,46.9167,46.9167,9894.0
2021-05-18 10:45:00,52.94,53.03,52.93,53.03,10265.0,46.9167,46.9964,46.9078,46.9964,10265.0
2021-05-18 10:50:00,53.04,53.04,53.0,53.0,6030.0,47.0053,47.0053,46.9698,46.9698,6030.0
2021-05-18 10:55:00,53.01,53.13,52.99,53.1,14613.0,46.9787,47.085,46.961,47.0585,14613.0
2021-05-18 11:00:00,53.11,53.2,53.11,53.18,12596.0,47.0673,47.1471,47.0673,47.1294,12596.0
2021-05-18 11:05:00,53.18,53.18,53.13,53.15,8386.0,47.1294,47.1294,47.085,47.1028,8386.0
2021-05-18 11:10:00,53.14,53.14,53.08,53.09,6479.0,47.0939,47.0939,47.0407,47.0496,6479.0
2021-05-18 11:15:00,53.09,53.11,53.06,53.07,5325.0,47.0496,47.0673,47.023,47.0319,5325.0
2021-05-18 11:20:00,53.07,53.08,53.05,53.06,7593.0,47.0319,47.0407,47.0141,47.023,7593.0
2021-05-18 11:25:00,53.05,53.07,53.03,53.05,7963.0,47.0141,47.0319,46.9964,47.0141,7963.0
2021-05-18 11:30:00,53.03,53.04,52.96,53.02,12383.0,46.9964,47.0053,46.9344,46.9876,12383.0
2021-05-18 11:35:00,53.01,53.06,53.0,53.05,7848.0,46.9787,47.023,46.9698,47.0141,7848.0
2021-05-18 11:40:00,53.04,53.04,52.99,53.04,18586.0,47.0053,47.0053,46.961,47.0053,18586.0
2021-05-18 11:45:00,53.03,53.06,52.99,53.04,8900.0,46.9964,47.023,46.961,47.0053,8900.0
2021-05-18 11:50:00,53.04,53.08,53.03,53.04,7690.0,47.0053,47.0407,46.9964,47.0053,7690.0
2021-05-18 11:55:00,53.04,53.05,52.99,53.01,11050.0,47.0053,47.0141,46.961,46.9787,11050.0
2021-05-18 12:00:00,53.01,53.1,53.0,53.1,8885.0,46.9787,47.0585,46.9698,47.0585,8885.0
2021-05-18 12:05:00,53.1,53.11,53.06,53.06,19691.0,47.0585,47.0673,47.023,47.023,19691.0
2021-05-18 12:10:00,53.05,53.05,53.04,53.04,10611.0,47.0141,47.0141,47.0053,47.0053,10611.0
2021-05-18 12:15:00,53.04,53.05,53.03,53.04,7000.0,47.0053,47.0141,46.9964,47.0053,7000.0
2021-05-18 12:20:00,53.05,53.08,53.03,53.08,12217.0,47.0141,47.0407,46.9964,47.0407,12217.0
2021-05-18 12:25:00,53.07,53.11,53.06,53.1,11009.0,47.0319,47.0673,47.023,47.0585,11009.0
2021-05-18 12:30:00,53.11,53.16,53.11,53.15,15973.0,47.0673,47.1116,47.0673,47.1028,15973.0
2021-05-18 12:35:00,53.16,53.18,53.15,53.15,9543.0,47.1116,47.1294,47.1028,47.1028,9543.0
2021-05-18 12:40:00,53.16,53.19,53.15,53.19,14102.0,47.1116,47.1382,47.1028,47.1382,14102.0
2021-05-18 12:45:00,53.18,53.23,53.18,53.23,6771.0,47.1294,47.1737,47.1294,47.1737,6771.0
2021-05-18 12:50:00,53.23,53.23,53.22,53.23,9963.0,47.1737,47.1737,47.1648,47.1737,9963.0
2021-05-18 12:55:00,53.24,53.24,53.19,53.21,12893.0,47.1825,47.1825,47.1382,47.1559,12893.0
2021-05-18 13:00:00,53.2,53.26,53.2,53.23,8495.0,47.1471,47.2003,47.1471,47.1737,8495.0
2021-05-18 13:05:00,53.22,53.22,53.17,53.2,15317.0,47.1648,47.1648,47.1205,47.1471,15317.0
2021-05-18 13:10:00,53.2,53.22,53.17,53.22,10123.0,47.1471,47.1648,47.1205,47.1648,10123.0
2021-05-18 13:15:00,53.22,53.23,53.19,53.23,15241.0,47.1648,47.1737,47.1382,47.1737,15241.0
2021-05-18 13:20:00,53.24,53.27,53.2,53.27,14282.0,47.1825,47.2091,47.1471,47.2091,14282.0
2021-05-18 13:25:00,53.27,53.29,53.26,53.26,12183.0,47.2091,47.2268,47.2003,47.2003,12183.0
2021-05-18 13:30:00,53.26,53.27,53.23,53.27,14114.0,47.2003,47.2091,47.1737,47.2091,14114.0
2021-05-18 13:35:00,53.27,53.31,53.27,53.31,9152.0,47.2091,47.2446,47.2091,47.2446,9152.0
2021-05-18 13:40:00,53.32,53.33,53.3,53.3,16434.0,47.2534,47.2623,47.2357,47.2357,16434.0
2021-05-18 13:45:00,53.31,53.33,53.27,53.27,13260.0,47.2446,47.2623,47.2091,47.2091,13260.0
2021-05-18 13:50:00,53.27,53.3,53.24,53.26,10779.0,47.2091,47.2357,47.1825,47.2003,10779.0
2021-05-18 13:55:00,53.26,53.28,53.18,53.18,16253.0,47.2003,47.218,47.1294,47.1294,16253.0
2021-05-18 14:00:00,53.18,53.19,53.15,53.17,9196.0,47.1294,47.1382,47.1028,47.1205,9196.0
2021-05-18 14:05:00,53.19,53.24,53.19,53.24,1659.0,47.1382,47.1825,47.1382,47.1825,1659.0
2021-05-18 14:10:00,53.24,53.28,53.24,53.28,11878.0,47.1825,47.218,47.1825,47.218,11878.0
2021-05-18 14:15:00,53.29,53.29,53.27,53.28,12386.0,47.2268,47.2268,47.2091,47.218,12386.0
2021-05-18 14:20:00,53.28,53.28,53.23,53.24,17051.0,47.218,47.218,47.1737,47.1825,17051.0
2021-05-18 14:25:00,53.24,53.24,53.19,53.21,16291.0,47.1825,47.1825,47.1382,47.1559,16291.0
2021-05-18 14:30:00,53.2,53.23,53.16,53.16,16117.0,47.1471,47.1737,47.1116,47.1116,16117.0
2021-05-18 14:35:00,53.15,53.16,53.12,53.13,19961.0,47.1028,47.1116,47.0762,47.085,19961.0
2021-05-18 14:40:00,53.14,53.16,53.04,53.04,18884.0,47.0939,47.1116,47.0053,47.0053,18884.0
2021-05-18 14:45:00,53.04,53.07,53.0,53.07,19294.0,47.0053,47.0319,46.9698,47.0319,19294.0
2021-05-18 14:50:00,53.07,53.14,53.07,53.13,24228.0,47.0319,47.0939,47.0319,47.085,24228.0
2021-05-18 14:55:00,53.12,53.16,53.07,53.09,13189.0,47.0762,47.1116,47.0319,47.0496,13189.0
2021-05-18 15:00:00,53.08,53.08,53.01,53.04,15718.0,47.0407,47.0407,46.9787,47.0053,15718.0
2021-05-18 15:05:00,53.04,53.06,53.01,53.03,11478.0,47.0053,47.023,46.9787,46.9964,11478.0
2021-05-18 15:10:00,53.03,53.04,52.98,52.99,16633.0,46.9964,47.0053,46.9521,46.961,16633.0
2021-05-18 15:15:00,52.98,53.06,52.98,53.05,27589.0,46.9521,47.023,46.9521,47.0141,27589.0
2021-05-18 15:20:00,53.05,53.06,53.05,53.05,18929.0,47.0141,47.023,47.0141,47.0141,18929.0
2021-05-18 15:25:00,53.05,53.08,53.05,53.06,15248.0,47.0141,47.0407,47.0141,47.023,15248.0
2021-05-18 15:30:00,53.06,53.12,53.05,53.12,16754.0,47.023,47.0762,47.0141,47.0762,16754.0
2021-05-18 15:35:00,53.11,53.11,53.07,53.08,20238.0,47.0673,47.0673,47.0319,47.0407,20238.0
2021-05-18 15:40:00,53.09,53.1,53.08,53.1,17200.0,47.0496,47.0585,47.0407,47.0585,17200.0
2021-05-18 15:45:00,53.11,53.12,52.99,53.0,43102.0,47.0673,47.0762,46.961,46.9698,43102.0
2021-05-18 15:50:00,53.01,53.01,52.85,52.91,92658.0,46.9787,46.9787,46.8369,46.8901,92658.0
2021-05-18 15:55:00,52.92,53.01,52.9,52.93,207723.0,46.8989,46.9787,46.8812,46.9078,207723.0
2021-05-19 09:30:00,52.0,52.39,51.93,52.24,49271.0,46.0836,46.4292,46.0216,46.2963,49271.0
2021-05-19 09:35:00,52.25,52.34,52.12,52.33,46505.0,46.3052,46.3849,46.19,46.3761,46505.0
2021-05-19 09:40:00,52.33,52.34,52.17,52.31,42245.0,46.3761,46.3849,46.2343,46.3583,42245.0
2021-05-19 09:45:00,52.3,52.32,52.2,52.22,34946.0,46.3495,46.3672,46.2609,46.2786,34946.0
2021-05-19 09:50:00,52.22,52.46,52.22,52.45,55014.0,46.2786,46.4913,46.2786,46.4824,55014.0
2021-05-19 09:55:00,52.43,52.65,52.43,52.55,41648.0,46.4647,46.6597,46.4647,46.571,41648.0
2021-05-19 10:00:00,52.55,52.55,52.34,52.35,38707.0,46.571,46.571,46.3849,46.3938,38707.0
2021-05-19 10:05:00,52.35,52.35,52.22,52.24,29515.0,46.3938,46.3938,46.2786,46.2963,29515.0
2021-05-19 10:10:00,52.23,52.31,52.13,52.13,46123.0,46.2874,46.3583,46.1988,46.1988,46123.0
2021-05-19 10:15:00,52.13,52.24,52.09,52.23,46281.0,46.1988,46.2963,46.1634,46.2874,46281.0
2021-05-19 10:20:00,52.22,52.28,52.16,52.16,51433.0,46.2786,46.3318,46.2254,46.2254,51433.0
2021-05-19 10:25:00,52.16,52.21,52.11,52.18,29436.0,46.2254,46.2697,46.1811,46.2431,29436.0
2021-05-19 10:30:00,52.19,52.22,52.07,52.18,29670.0,46.252,46.2786,46.1456,46.2431,29670.0
2021-05-19 10:35:00,52.2,52.21,52.02,52.05,29986.0,46.2609,46.2697,46.1013,46.1279,29986.0
2021-05-19 10:40:00,52.04,52.06,51.97,52.06,18027.0,46.1191,46.1368,46.057,46.1368,18027.0
2021-05-19 10:45:00,52.05,52.18,52.05,52.18,22183.0,46.1279,46.2431,46.1279,46.2431,22183.0
2021-05-19 10:50:00,52.17,52.22,52.16,52.2,29625.0,46.2343,46.2786,46.2254,46.2609,29625.0
2021-05-19 10:55:00,52.2,52.23,52.15,52.2,45165.0,46.2609,46.2874,46.2165,46.2609,45165.0
2021-05-19 11:00:00,52.21,52.27,52.17,52.2,23345.0,46.2697,46.3229,46.2343,46.2609,23345.0
2021-05-19 11:05:00,52.19,52.34,52.19,52.33,43113.0,46.252,46.3849,46.252,46.3761,43113.0
2021-05-19 11:10:00,52.32,52.39,52.29,52.3,20149.0,46.3672,46.4292,46.3406,46.3495,20149.0
2021-05-19 11:15:00,52.29,52.32,52.23,52.26,18342.0,46.3406,46.3672,46.2874,46.314,18342.0
2021-05-19 11:20:00,52.28,52.36,52.27,52.35,13761.0,46.3318,46.4027,46.3229,46.3938,13761.0
2021-05-19 11:25:00,52.34,52.45,52.3,52.43,18347.0,46.3849,46.4824,46.3495,46.4647,18347.0
2021-05-19 11:30:00,52.44,52.45,52.41,52.42,14586.0,46.4736,46.4824,46.447,46.4558,14586.0
2021-05-19 11:35:00,52.42,52.44,52.38,52.41,95399.0,46.4558,46.4736,46.4204,46.447,95399.0
2021-05-19 11:40:00,52.41,52.41,52.29,52.3,9259.0,46.447,46.447,46.3406,46.3495,9259.0
2021-05-19 11:45:00,52.3,52.33,52.28,52.31,14894.0,46.3495,46.3761,46.3318,46.3583,14894.0
2021-05-19 11:50:00,52.32,52.33,52.28,52.29,13544.0,46.3672,46.3761,46.3318,46.3406,13544.0
2021-05-19 11:55:00,52.3,52.39,52.29,52.37,12590.0,46.3495,46.4292,46.3406,46.4115,12590.0
2021-05-19 12:00:00,52.36,52.36,52.3,52.36,13284.0,46.4027,46.4027,46.3495,46.4027,13284.0
2021-05-19 12:05:00,52.37,52.39,52.34,52.39,18621.0,46.4115,46.4292,46.3849,46.4292,18621.0
2021-05-19 12:10:00,52.39,52.41,52.38,52.41,9765.0,46.4292,46.447,46.4204,46.447,9765.0
2021-05-19 12:15:00,52.41,52.47,52.41,52.47,19248.0,46.447,46.5001,46.447,46.5001,19248.0
2021-05-19 12:20:00,52.48,52.49,52.44,52.46,12373.0,46.509,46.5179,46.4736,46.4913,12373.0
2021-05-19 12:25:00,52.46,52.46,52.4,52.4,12413.0,46.4913,46.4913,46.4381,46.4381,12413.0
2021-05-19 12:30:00,52.41,52.48,52.37,52.44,14761.0,46.447,46.509,46.4115,46.4736,14761.0
2021-05-19 12:35:00,52.45,52.47,52.42,52.43,14684.0,46.4824,46.5001,46.4558,46.4647,14684.0
2021-05-19 12:40:00,52.44,52.55,52.44,52.47,22811.0,46.4736,46.571,46.4736,46.5001,22811.0
2021-05-19 12:45:00,52.48,52.52,52.46,52.47,17289.0,46.509,46.5444,46.4913,46.5001,17289.0
2021-05-19 12:50:00,52.47,52.57,52.47,52.56,11565.0,46.5001,46.5888,46.5001,46.5799,11565.0
2021-05-19 12:55:00,52.57,52.57,52.5,52.5,11962.0,46.5888,46.5888,46.5267,46.5267,11962.0
2021-05-19 13:00:00,52.49,52.52,52.49,52.5,17457.0,46.5179,46.5444,46.5179,46.5267,17457.0
2021-05-19 13:05:00,52.51,52.53,52.45,52.45,22123.0,46.5356,46.5533,46.4824,46.4824,22123.0
2021-05-19 13:10:00,52.46,52.5,52.46,52.47,17164.0,46.4913,46.5267,46.4913,46.5001,17164.0
2021-05-19 13:15:00,52.47,52.51,52.47,52.48,16407.0,46.5001,46.5356,46.5001,46.509,16407.0
2021-05-19 13:20:00,52.48,52.49,52.44,52.44,14819.0,46.509,46.5179,46.4736,46.4736,14819.0
2021-05-19 13:25:00,52.44,52.45,52.41,52.45,14078.0,46.4736,46.4824,46.447,46.4824,14078.0
2021-05-19 13:30:00,52.44,52.45,52.41,52.41,11120.0,46.4736,46.4824,46.447,46.447,11120.0
2021-05-19 13:35:00,52.4,52.4,52.33,52.36,18560.0,46.4381,46.4381,46.3761,46.4027,18560.0
2021-05-19 13:40:00,52.36,52.37,52.32,52.35,10888.0,46.4027,46.4115,46.3672,46.3938,10888.0
2021-05-19 13:45:00,52.35,52.4,52.35,52.4,10730.0,46.3938,46.4381,46.3938,46.4381,10730.0
2021-05-19 13:50:00,52.42,52.44,52.38,52.43,7423.0,46.4558,46.4736,46.4204,46.4647,7423.0
2021-05-19 13:55:00,52.43,52.44,52.4,52.4,11278.0,46.4647,46.4736,46.4381,46.4381,11278.0
2021-05-19 14:00:00,52.39,52.52,52.33,52.37,20836.0,46.4292,46.5444,46.3761,46.4115,20836.0
2021-05-19 14:05:00,52.35,52.35,52.22,52.34,16600.0,46.3938,46.3938,46.2786,46.3849,16600.0
2021-05-19 14:10:00,52.33,52.35,52.25,52.32,14589.0,46.3761,46.3938,46.3052,46.3672,14589.0
2021-05-19 14:15:00,52.31,52.33,52.25,52.33,17645.0,46.3583,46.3761,46.3052,46.3761,17645.0
2021-05-19 14:20:00,52.34,52.59,52.34,52.56,35893.0,46.3849,46.6065,46.3849,46.5799,35893.0
2021-05-19 14:25:00,52.57,52.58,52.54,52.58,19652.0,46.5888,46.5976,46.5622,46.5976,19652.0
2021-05-19 14:30:00,52.59,52.65,52.46,52.46,31860.0,46.6065,46.6597,46.4913,46.4913,31860.0
2021-05-19 14:35:00,52.47,52.5,52.34,52.34,29085.0,46.5001,46.5267,46.3849,46.3849,29085.0
2021-05-19 14:40:00,52.34,52.36,52.29,52.3,16842.0,46.3849,46.4027,46.3406,46.3495,16842.0
2021-05-19 14:45:00,52.31,52.38,52.27,52.34,29583.0,46.3583,46.4204,46.3229,46.3849,29583.0
2021-05-19 14:50:00,52.35,52.35,52.31,52.33,20883.0,46.3938,46.3938,46.3583,46.3761,20883.0
2021-05-19 14:55:00,52.34,52.4,52.29,52.34,19333.0,46.3849,46.4381,46.3406,46.3849,19333.0
2021-05-19 15:00:00,52.34,52.38,52.29,52.38,19070.0,46.3849,46.4204,46.3406,46.4204,19070.0
2021-05-19 15:05:00,52.37,52.47,52.36,52.47,22749.0,46.4115,46.5001,46.4027,46.5001,22749.0
2021-05-19 15:10:00,52.46,52.5,52.45,52.45,27498.0,46.4913,46.5267,46.4824,46.4824,27498.0
2021-05-19 15:15:00,52.44,52.49,52.42,52.44,18849.0,46.4736,46.5179,46.4558,46.4736,18849.0
2021-05-19 15:20:00,52.44,52.51,52.4,52.48,34675.0,46.4736,46.5356,46.4381,46.509,34675.0
2021-05-19 15:25:00,52.49,52.51,52.44,52.49,41972.0,46.5179,46.5356,46.4736,46.5179,41972.0
2021-05-19 15:30:00,52.49,52.49,52.32,52.35,29539.0,46.5179,46.5179,46.3672,46.3938,29539.0
2021-05-19 15:35:00,52.34,52.35,52.27,52.35,43000.0,46.3849,46.3938,46.3229,46.3938,43000.0
2021-05-19 15:40:00,52.35,52.35,52.28,52.3,47451.0,46.3938,46.3938,46.3318,46.3495,47451.0
2021-05-19 15:45:00,52.3,52.34,52.26,52.27,40847.0,46.3495,46.3849,46.314,46.3229,40847.0
2021-05-19 15:50:00,52.27,52.44,52.27,52.42,90925.0,46.3229,46.4736,46.3229,46.4558,90925.0
2021-05-19 15:55:00,52.43,52.49,52.41,52.44,74349.0,46.4647,46.5179,46.447,46.4736,74349.0
2021-05-20 09:30:00,50.41,51.35,50.1,50.96,252581.0,44.6745,45.5076,44.3998,45.1619,252581.0
2021-05-20 09:35:00,50.98,51.18,50.81,50.81,122844.0,45.1797,45.3569,45.029,45.029,122844.0
2021-05-20 09:40:00,50.82,50.97,50.71,50.77,130745.0,45.0379,45.1708,44.9404,44.9936,130745.0
2021-05-20 09:45:00,50.77,50.88,50.62,50.88,188256.0,44.9936,45.091,44.8606,45.091,188256.0
2021-05-20 09:50:00,50.88,50.96,50.75,50.93,151488.0,45.091,45.1619,44.9758,45.1354,151488.0
2021-05-20 09:55:00,50.92,51.11,50.91,50.99,134721.0,45.1265,45.2949,45.1176,45.1885,134721.0
2021-05-20 10:00:00,51.01,51.43,51.0,51.4,145593.0,45.2063,45.5785,45.1974,45.5519,145593.0
2021-05-20 10:05:00,51.39,51.42,51.3,51.33,50265.0,45.543,45.5696,45.4633,45.4898,50265.0
2021-05-20 10:10:00,51.34,51.39,51.24,51.32,62737.0,45.4987,45.543,45.4101,45.481,62737.0
2021-05-20 10:15:00,51.33,51.58,51.33,51.5,49966.0,45.4898,45.7114,45.4898,45.6405,49966.0
2021-05-20 10:20:00,51.52,51.57,51.44,51.47,26784.0,45.6582,45.7025,45.5873,45.6139,26784.0
2021-05-20 10:25:00,51.47,51.65,51.47,51.65,40855.0,45.6139,45.7734,45.6139,45.7734,40855.0
2021-05-20 10:30:00,51.66,51.79,51.62,51.78,47035.0,45.7823,45.8975,45.7468,45.8886,47035.0
2021-05-20 10:35:00,51.78,51.9,51.73,51.88,48499.0,45.8886,45.995,45.8443,45.9773,48499.0
2021-05-20 10:40:00,51.89,52.05,51.89,52.04,54487.0,45.9861,46.1279,45.9861,46.1191,54487.0
2021-05-20 10:45:00,52.05,52.18,52.01,52.05,65252.0,46.1279,46.2431,46.0925,46.1279,65252.0
2021-05-20 10:50:00,52.07,52.24,52.07,52.08,28942.0,46.1456,46.2963,46.1456,46.1545,28942.0
2021-05-20 10:55:00,52.09,52.23,52.09,52.19,19554.0,46.1634,46.2874,46.1634,46.252,19554.0
2021-05-20 11:00:00,52.19,52.21,52.15,52.17,29266.0,46.252,46.2697,46.2165,46.2343,29266.0
2021-05-20 11:05:00,52.18,52.33,52.18,52.24,39895.0,46.2431,46.3761,46.2431,46.2963,39895.0
2021-05-20 11:10:00,52.26,52.28,52.17,52.19,36197.0,46.314,46.3318,46.2343,46.252,36197.0
2021-05-20 11:15:00,52.2,52.43,52.17,52.36,42661.0,46.2609,46.4647,46.2343,46.4027,42661.0
2021-05-20 11:20:00,52.37,52.65,52.37,52.58,52973.0,46.4115,46.6597,46.4115,46.5976,52973.0
2021-05-20 11:25:00,52.57,52.62,52.46,52.6,45899.0,46.5888,46.6331,46.4913,46.6153,45899.0
2021-05-20 11:30:00,52.61,52.8,52.55,52.78,37020.0,46.6242,46.7926,46.571,46.7749,37020.0
2021-05-20 11:35:00,52.79,52.8,52.57,52.78,51611.0,46.7837,46.7926,46.5888,46.7749,51611.0
2021-05-20 11:40:00,52.78,52.91,52.77,52.82,46096.0,46.7749,46.8901,46.766,46.8103,46096.0
2021-05-20 11:45:00,52.82,52.9,52.79,52.88,28488.0,46.8103,46.8812,46.7837,46.8635,28488.0
2021-05-20 11:50:00,52.88,52.9,52.7,52.77,21908.0,46.8635,46.8812,46.704,46.766,21908.0
2021-05-20 11:55:00,52.78,52.83,52.69,52.71,18955.0,46.7749,46.8192,46.6951,46.7128,18955.0
2021-05-20 12:00:00,52.72,52.73,52.48,52.51,43445.0,46.7217,46.7306,46.509,46.5356,43445.0
2021-05-20 12:05:00,52.51,52.57,52.47,52.57,33395.0,46.5356,46.5888,46.5001,46.5888,33395.0
2021-05-20 12:10:00,52.57,52.59,52.52,52.55,26207.0,46.5888,46.6065,46.5444,46.571,26207.0
2021-05-20 12:15:00,52.56,52.63,52.52,52.57,15838.0,46.5799,46.6419,46.5444,46.5888,15838.0
2021-05-20 12:20:00,52.57,52.61,52.54,52.56,11621.0,46.5888,46.6242,46.5622,46.5799,11621.0
2021-05-20 12:25:00,52.58,52.67,52.58,52.62,22956.0,46.5976,46.6774,46.5976,46.6331,22956.0
2021-05-20 12:30:00,52.62,52.68,52.62,52.65,18466.0,46.6331,46.6862,46.6331,46.6597,18466.0
2021-05-20 12:35:00,52.65,52.68,52.56,52.67,29300.0,46.6597,46.6862,46.5799,46.6774,29300.0
2021-05-20 12:40:00,52.67,52.68,52.6,52.63,16775.0,46.6774,46.6862,46.6153,46.6419,16775.0
2021-05-20 12:45:00,52.63,52.74,52.63,52.72,17121.0,46.6419,46.7394,46.6419,46.7217,17121.0
2021-05-20 12:50:00,52.72,52.8,52.67,52.78,34606.0,46.7217,46.7926,46.6774,46.7749,34606.0
2021-05-20 12:55:00,52.77,52.83,52.7,52.74,27515.0,46.766,46.8192,46.704,46.7394,27515.0
2021-05-20 13:00:00,52.72,52.8,52.7,52.78,30858.0,46.7217,46.7926,46.704,46.7749,30858.0
2021-05-20 13:05:00,52.78,52.84,52.76,52.83,11738.0,46.7749,46.828,46.7571,46.8192,11738.0
2021-05-20 13:10:00,52.84,52.85,52.81,52.81,6400.0,46.828,46.8369,46.8015,46.8015,6400.0
2021-05-20 13:15:00,52.81,52.85,52.7,52.78,12055.0,46.8015,46.8369,46.704,46.7749,12055.0
2021-05-20 13:20:00,52.78,52.81,52.76,52.8,9091.0,46.7749,46.8015,46.7571,46.7926,9091.0
2021-05-20 13:25:00,52.78,52.83,52.74,52.74,10852.0,46.7749,46.8192,46.7394,46.7394,10852.0
2021-05-20 13:30:00,52.74,52.78,52.66,52.74,42979.0,46.7394,46.7749,46.6685,46.7394,42979.0
2021-05-20 13:35:00,52.73,52.77,52.69,52.75,7770.0,46.7306,46.766,46.6951,46.7483,7770.0
2021-05-20 13:40:00,52.77,52.83,52.76,52.8,9661.0,46.766,46.8192,46.7571,46.7926,9661.0
2021-05-20 13:45:00,52.8,52.8,52.77,52.78,2300.0,46.7926,46.7926,46.766,46.7749,2300.0
2021-05-20 13:50:00,52.78,52.78,52.66,52.69,60234.0,46.7749,46.7749,46.6685,46.6951,60234.0
2021-05-20 13:55:00,52.69,52.79,52.67,52.79,10961.0,46.6951,46.7837,46.6774,46.7837,10961.0
2021-05-20 14:00:00,52.79,52.95,52.78,52.9,24136.0,46.7837,46.9255,46.7749,46.8812,24136.0
2021-05-20 14:05:00,52.9,52.95,52.85,52.89,14386.0,46.8812,46.9255,46.8369,46.8724,14386.0
2021-05-20 14:10:00,52.89,52.89,52.84,52.87,10991.0,46.8724,46.8724,46.828,46.8546,10991.0
2021-05-20 14:15:00,52.87,52.87,52.83,52.83,11852.0,46.8546,46.8546,46.8192,46.8192,11852.0
2021-05-20 14:20:00,52.82,52.82,52.77,52.81,22349.0,46.8103,46.8103,46.766,46.8015,22349.0
2021-05-20 14:25:00,52.81,52.87,52.8,52.87,9728.0,46.8015,46.8546,46.7926,46.8546,9728.0
2021-05-20 14:30:00,52.87,52.88,52.79,52.79,11100.0,46.8546,46.8635,46.7837,46.7837,11100.0
2021-05-20 14:35:00,52.79,52.85,52.79,52.85,6790.0,46.7837,46.8369,46.7837,46.8369,6790.0
2021-05-20 14:40:00,52.86,52.94,52.86,52.93,7920.0,46.8458,46.9167,46.8458,46.9078,7920.0
2021-05-20 14:45:00,52.92,52.94,52.88,52.94,7492.0,46.8989,46.9167,46.8635,46.9167,7492.0
2021-05-20 14:50:00,52.94,52.94,52.91,52.94,7852.0,46.9167,46.9167,46.8901,46.9167,7852.0
2021-05-20 14:55:00,52.94,52.95,52.88,52.9,13894.0,46.9167,46.9255,46.8635,46.8812,13894.0
2021-05-20 15:00:00,52.89,52.89,52.81,52.83,18567.0,46.8724,46.8724,46.8015,46.8192,18567.0
2021-05-20 15:05:00,52.84,52.85,52.79,52.84,12978.0,46.828,46.8369,46.7837,46.828,12978.0
2021-05-20 15:10:00,52.84,52.86,52.83,52.83,24577.0,46.828,46.8458,46.8192,46.8192,24577.0
2021-05-20 15:15:00,52.83,52.86,52.81,52.85,16280.0,46.8192,46.8458,46.8015,46.8369,16280.0
2021-05-20 15:20:00,52.86,52.87,52.83,52.86,17269.0,46.8458,46.8546,46.8192,46.8458,17269.0
2021-05-20 15:25:00,52.86,52.92,52.85,52.92,13331.0,46.8458,46.8989,46.8369,46.8989,13331.0
2021-05-20 15:30:00,52.92,52.92,52.85,52.86,27719.0,46.8989,46.8989,46.8369,46.8458,27719.0
2021-05-20 15:35:00,52.86,52.86,52.76,52.76,26501.0,46.8458,46.8458,46.7571,46.7571,26501.0
2021-05-20 15:40:00,52.77,52.81,52.74,52.81,40639.0,46.766,46.8015,46.7394,46.8015,40639.0
2021-05-20 15:45:00,52.82,52.96,52.82,52.87,50914.0,46.8103,46.9344,46.8103,46.8546,50914.0
2021-05-20 15:50:00,52.87,52.93,52.78,52.91,126746.0,46.8546,46.9078,46.7749,46.8901,126746.0
2021-05-20 15:55:00,52.91,52.91,52.84,52.88,84424.0,46.8901,46.8901,46.828,46.8635,84424.0
2021-05-21 09:30:00,52.77,52.92,52.53,52.53,74005.0,46.766,46.8989,46.5533,46.5533,74005.0
2021-05-21 09:35:00,52.54,52.76,52.35,52.69,70065.0,46.5622,46.7571,46.3938,46.6951,70065.0
2021-05-21 09:40:00,52.67,52.67,52.43,52.43,18731.0,46.6774,46.6774,46.4647,46.4647,18731.0
2021-05-21 09:45:00,52.44,52.56,52.36,52.56,38608.0,46.4736,46.5799,46.4027,46.5799,38608.0
2021-05-21 09:50:00,52.54,52.55,52.41,52.45,29482.0,46.5622,46.571,46.447,46.4824,29482.0
2021-05-21 09:55:00,52.45,52.55,52.39,52.54,41836.0,46.4824,46.571,46.4292,46.5622,41836.0
2021-05-21 10:00:00,52.53,52.56,52.42,52.53,15714.0,46.5533,46.5799,46.4558,46.5533,15714.0
2021-05-21 10:05:00,52.55,52.72,52.55,52.69,21682.0,46.571,46.7217,46.571,46.6951,21682.0
2021-05-21 10:10:00,52.72,52.74,52.63,52.66,15832.0,46.7217,46.7394,46.6419,46.6685,15832.0
2021-05-21 10:15:00,52.64,52.71,52.58,52.6,27177.0,46.6508,46.7128,46.5976,46.6153,27177.0
2021-05-21 10:20:00,52.6,52.63,52.58,52.58,11698.0,46.6153,46.6419,46.5976,46.5976,11698.0
2021-05-21 10:25:00,52.59,52.6,52.51,52.51,21758.0,46.6065,46.6153,46.5356,46.5356,21758.0
2021-05-21 10:30:00,52.5,52.59,52.49,52.53,21485.0,46.5267,46.6065,46.5179,46.5533,21485.0
2021-05-21 10:35:00,52.52,52.54,52.46,52.48,28543.0,46.5444,46.5622,46.4913,46.509,28543.0
2021-05-21 10:40:00,52.49,52.51,52.4,52.4,23134.0,46.5179,46.5356,46.4381,46.4381,23134.0
2021-05-21 10:45:00,52.39,52.4,52.35,52.4,25331.0,46.4292,46.4381,46.3938,46.4381,25331.0
2021-05-21 10:50:00,52.39,52.42,52.29,52.29,41300.0,46.4292,46.4558,46.3406,46.3406,41300.0
2021-05-21 10:55:00,52.3,52.32,52.27,52.3,18608.0,46.3495,46.3672,46.3229,46.3495,18608.0
2021-05-21 11:00:00,52.29,52.29,52.25,52.27,15175.0,46.3406,46.3406,46.3052,46.3229,15175.0
2021-05-21 11:05:00,52.27,52.34,52.27,52.33,25710.0,46.3229,46.3849,46.3229,46.3761,25710.0
2021-05-21 11:10:00,52.33,52.45,52.33,52.4,19884.0,46.3761,46.4824,46.3761,46.4381,19884.0
2021-05-21 11:15:00,52.41,52.48,52.41,52.48,14582.0,46.447,46.509,46.447,46.509,14582.0
2021-05-21 11:20:00,52.49,52.53,52.48,52.51,27671.0,46.5179,46.5533,46.509,46.5356,27671.0
2021-05-21 11:25:00,52.52,52.52,52.36,52.37,31328.0,46.5444,46.5444,46.4027,46.4115,31328.0
2021-05-21 11:30:00,52.38,52.5,52.38,52.5,14856.0,46.4204,46.5267,46.4204,46.5267,14856.0
2021-05-21 11:35:00,52.5,52.52,52.45,52.52,10686.0,46.5267,46.5444,46.4824,46.5444,10686.0
2021-05-21 11:40:00,52.52,52.53,52.47,52.51,10494.0,46.5444,46.5533,46.5001,46.5356,10494.0
2021-05-21 11:45:00,52.5,52.57,52.49,52.52,15969.0,46.5267,46.5888,46.5179,46.5444,15969.0
2021-05-21 11:50:00,52.52,52.52,52.42,52.42,17508.0,46.5444,46.5444,46.4558,46.4558,17508.0
2021-05-21 11:55:00,52.42,52.48,52.4,52.47,18718.0,46.4558,46.509,46.4381,46.5001,18718.0
2021-05-21 12:00:00,52.46,52.55,52.44,52.54,8695.0,46.4913,46.571,46.4736,46.5622,8695.0
2021-05-21 12:05:00,52.55,52.55,52.44,52.44,25987.0,46.571,46.571,46.4736,46.4736,25987.0
2021-05-21 12:10:00,52.44,52.53,52.44,52.53,10118.0,46.4736,46.5533,46.4736,46.5533,10118.0
2021-05-21 12:15:00,52.53,52.55,52.51,52.51,11392.0,46.5533,46.571,46.5356,46.5356,11392.0
2021-05-21 12:20:00,52.51,52.58,52.51,52.55,12273.0,46.5356,46.5976,46.5356,46.571,12273.0
2021-05-21 12:25:00,52.56,52.62,52.55,52.61,13728.0,46.5799,46.6331,46.571,46.6242,13728.0
2021-05-21 12:30:00,52.62,52.65,52.58,52.58,12868.0,46.6331,46.6597,46.5976,46.5976,12868.0
2021-05-21 12:35:00,52.58,52.62,52.57,52.6,6529.0,46.5976,46.6331,46.5888,46.6153,6529.0
2021-05-21 12:40:00,52.61,52.69,52.61,52.64,13888.0,46.6242,46.6951,46.6242,46.6508,13888.0
2021-05-21 12:45:00,52.65,52.65,52.56,52.56,5683.0,46.6597,46.6597,46.5799,46.5799,5683.0
2021-05-21 12:50:00,52.57,52.58,52.48,52.48,14261.0,46.5888,46.5976,46.509,46.509,14261.0
2021-05-21 12:55:00,52.49,52.58,52.47,52.58,9753.0,46.5179,46.5976,46.5001,46.5976,9753.0
2021-05-21 13:00:00,52.58,52.64,52.57,52.62,15371.0,46.5976,46.6508,46.5888,46.6331,15371.0
2021-05-21 13:05:00,52.62,52.65,52.62,52.65,6807.0,46.6331,46.6597,46.6331,46.6597,6807.0
2021-05-21 13:10:00,52.65,52.65,52.6,52.6,8678.0,46.6597,46.6597,46.6153,46.6153,8678.0
2021-05-21 13:15:00,52.59,52.63,52.56,52.58,12377.0,46.6065,46.6419,46.5799,46.5976,12377.0
2021-05-21 13:20:00,52.58,52.67,52.58,52.63,11158.0,46.5976,46.6774,46.5976,46.6419,11158.0
2021-05-21 13:25:00,52.63,52.69,52.63,52.68,4500.0,46.6419,46.6951,46.6419,46.6862,4500.0
2021-05-21 13:30:00,52.68,52.77,52.68,52.77,9410.0,46.6862,46.766,46.6862,46.766,9410.0
2021-05-21 13:35:00,52.77,52.77,52.71,52.72,14314.0,46.766,46.766,46.7128,46.7217,14314.0
2021-05-21 13:40:00,52.71,52.71,52.67,52.68,5342.0,46.7128,46.7128,46.6774,46.6862,5342.0
2021-05-21 13:45:00,52.67,52.71,52.67,52.71,11010.0,46.6774,46.7128,46.6774,46.7128,11010.0
2021-05-21 13:50:00,52.72,52.72,52.69,52.69,4216.0,46.7217,46.7217,46.6951,46.6951,4216.0
2021-05-21 13:55:00,52.69,52.69,52.65,52.69,9904.0,46.6951,46.6951,46.6597,46.6951,9904.0
2021-05-21 14:00:00,52.69,52.72,52.64,52.67,13530.0,46.6951,46.7217,46.6508,46.6774,13530.0
2021-05-21 14:05:00,52.68,52.73,52.67,52.73,7489.0,46.6862,46.7306,46.6774,46.7306,7489.0
2021-05-21 14:10:00,52.72,52.75,52.71,52.75,7036.0,46.7217,46.7483,46.7128,46.7483,7036.0
2021-05-21 14:15:00,52.76,52.76,52.71,52.72,2600.0,46.7571,46.7571,46.7128,46.7217,2600.0
2021-05-21 14:20:00,52.72,52.73,52.66,52.68,13276.0,46.7217,46.7306,46.6685,46.6862,13276.0
2021-05-21 14:25:00,52.67,52.67,52.6,52.64,12776.0,46.6774,46.6774,46.6153,46.6508,12776.0
2021-05-21 14:30:00,52.65,52.71,52.64,52.66,11115.0,46.6597,46.7128,46.6508,46.6685,11115.0
2021-05-21 14:35:00,52.67,52.67,52.6,52.62,16903.0,46.6774,46.6774,46.6153,46.6331,16903.0
2021-05-21 14:40:00,52.62,52.64,52.61,52.64,10861.0,46.6331,46.6508,46.6242,46.6508,10861.0
2021-05-21 14:45:00,52.64,52.65,52.62,52.62,4660.0,46.6508,46.6597,46.6331,46.6331,4660.0
2021-05-21 14:50:00,52.63,52.66,52.63,52.65,6580.0,46.6419,46.6685,46.6419,46.6597,6580.0
2021-05-21 14:55:00,52.67,52.68,52.63,52.65,6320.0,46.6774,46.6862,46.6419,46.6597,6320.0
2021-05-21 15:00:00,52.64,52.64,52.59,52.61,9945.0,46.6508,46.6508,46.6065,46.6242,9945.0
2021-05-21 15:05:00,52.62,52.63,52.59,52.59,6495.0,46.6331,46.6419,46.6065,46.6065,6495.0
2021-05-21 15:10:00,52.59,52.65,52.59,52.62,7688.0,46.6065,46.6597,46.6065,46.6331,7688.0
2021-05-21 15:15:00,52.61,52.66,52.61,52.63,7113.0,46.6242,46.6685,46.6242,46.6419,7113.0
2021-05-21 15:20:00,52.62,52.68,52.61,52.67,16123.0,46.6331,46.6862,46.6242,46.6774,16123.0
2021-05-21 15:25:00,52.66,52.66,52.61,52.62,19417.0,46.6685,46.6685,46.6242,46.6331,19417.0
2021-05-21 15:30:00,52.61,52.63,52.57,52.59,19039.0,46.6242,46.6419,46.5888,46.6065,19039.0
2021-05-21 15:35:00,52.59,52.6,52.54,52.54,29025.0,46.6065,46.6153,46.5622,46.5622,29025.0
2021-05-21 15:40:00,52.53,52.54,52.51,52.52,43173.0,46.5533,46.5622,46.5356,46.5444,43173.0
2021-05-21 15:45:00,52.51,52.52,52.45,52.52,49037.0,46.5356,46.5444,46.4824,46.5444,49037.0
2021-05-21 15:50:00,52.52,52.52,52.36,52.37,159960.0,46.5444,46.5444,46.4027,46.4115,159960.0
2021-05-21 15:55:00,52.38,52.46,52.32,52.44,96036.0,46.4204,46.4913,46.3672,46.4736,96036.0
2021-05-24 09:30:00,52.91,53.28,52.88,53.17,70147.0,46.8901,47.218,46.8635,47.1205,70147.0
2021-05-24 09:35:00,53.18,53.52,53.17,53.52,86955.0,47.1294,47.4307,47.1205,47.4307,86955.0
2021-05-24 09:40:00,53.52,53.56,53.41,53.54,73644.0,47.4307,47.4661,47.3332,47.4484,73644.0
2021-05-24 09:45:00,53.55,53.61,53.25,53.37,70233.0,47.4573,47.5104,47.1914,47.2977,70233.0
2021-05-24 09:50:00,53.38,53.5,53.33,53.5,43765.0,47.3066,47.4129,47.2623,47.4129,43765.0
2021-05-24 09:55:00,53.47,53.54,53.41,53.49,44723.0,47.3864,47.4484,47.3332,47.4041,44723.0
2021-05-24 10:00:00,53.51,53.53,53.42,53.47,39932.0,47.4218,47.4395,47.3421,47.3864,39932.0
2021-05-24 10:05:00,53.46,53.46,53.4,53.42,17098.0,47.3775,47.3775,47.3243,47.3421,17098.0
2021-05-24 10:10:00,53.41,53.42,53.33,53.37,11271.0,47.3332,47.3421,47.2623,47.2977,11271.0
2021-05-24 10:15:00,53.37,53.44,53.33,53.4,24051.0,47.2977,47.3598,47.2623,47.3243,24051.0
2021-05-24 10:20:00,53.41,53.47,53.4,53.42,20880.0,47.3332,47.3864,47.3243,47.3421,20880.0
2021-05-24 10:25:00,53.43,53.44,53.39,53.41,11929.0,47.3509,47.3598,47.3155,47.3332,11929.0
2021-05-24 10:30:00,53.43,53.44,53.39,53.41,19991.0,47.3509,47.3598,47.3155,47.3332,19991.0
2021-05-24 10:35:00,53.41,53.41,53.38,53.39,19987.0,47.3332,47.3332,47.3066,47.3155,19987.0
2021-05-24 10:40:00,53.4,53.44,53.4,53.43,12618.0,47.3243,47.3598,47.3243,47.3509,12618.0
2021-05-24 10:45:00,53.42,53.46,53.39,53.39,13779.0,47.3421,47.3775,47.3155,47.3155,13779.0
2021-05-24 10:50:00,53.4,53.41,53.31,53.32,16160.0,47.3243,47.3332,47.2446,47.2534,16160.0
2021-05-24 10:55:00,53.31,53.38,53.3,53.38,10173.0,47.2446,47.3066,47.2357,47.3066,10173.0
2021-05-24 11:00:00,53.37,53.47,53.36,53.43,26948.0,47.2977,47.3864,47.2889,47.3509,26948.0
2021-05-24 11:05:00,53.43,53.47,53.43,53.46,10942.0,47.3509,47.3864,47.3509,47.3775,10942.0
2021-05-24 11:10:00,53.46,53.46,53.41,53.41,10964.0,47.3775,47.3775,47.3332,47.3332,10964.0
2021-05-24 11:15:00,53.41,53.45,53.39,53.45,12592.0,47.3332,47.3686,47.3155,47.3686,12592.0
2021-05-24 11:20:00,53.45,53.46,53.43,53.44,11322.0,47.3686,47.3775,47.3509,47.3598,11322.0
2021-05-24 11:25:00,53.45,53.46,53.42,53.46,6235.0,47.3686,47.3775,47.3421,47.3775,6235.0
2021-05-24 11:30:00,53.46,53.49,53.45,53.49,8927.0,47.3775,47.4041,47.3686,47.4041,8927.0
2021-05-24 11:35:00,53.48,53.56,53.48,53.56,28680.0,47.3952,47.4661,47.3952,47.4661,28680.0
2021-05-24 11:40:00,53.55,53.61,53.52,53.58,32407.0,47.4573,47.5104,47.4307,47.4838,32407.0
2021-05-24 11:45:00,53.58,53.58,53.52,53.56,28810.0,47.4838,47.4838,47.4307,47.4661,28810.0
2021-05-24 11:50:00,53.55,53.59,53.55,53.58,16142.0,47.4573,47.4927,47.4573,47.4838,16142.0
2021-05-24 11:55:00,53.58,53.59,53.57,53.58,16942.0,47.4838,47.4927,47.475,47.4838,16942.0
2021-05-24 12:00:00,53.58,53.59,53.56,53.57,9663.0,47.4838,47.4927,47.4661,47.475,9663.0
2021-05-24 12:05:00,53.57,53.57,53.5,53.52,21775.0,47.475,47.475,47.4129,47.4307,21775.0
2021-05-24 12:10:00,53.53,53.6,53.52,53.58,17119.0,47.4395,47.5016,47.4307,47.4838,17119.0
2021-05-24 12:15:00,53.58,53.66,53.58,53.66,17014.0,47.4838,47.5547,47.4838,47.5547,17014.0
2021-05-24 12:20:00,53.66,53.68,53.6,53.61,21330.0,47.5547,47.5725,47.5016,47.5104,21330.0
2021-05-24 12:25:00,53.59,53.61,53.57,53.6,15549.0,47.4927,47.5104,47.475,47.5016,15549.0
2021-05-24 12:30:00,53.6,53.63,53.6,53.63,8505.0,47.5016,47.5282,47.5016,47.5282,8505.0
2021-05-24 12:35:00,53.63,53.64,53.62,53.62,8550.0,47.5282,47.537,47.5193,47.5193,8550.0
2021-05-24 12:40:00,53.62,53.66,53.61,53.66,12280.0,47.5193,47.5547,47.5104,47.5547,12280.0
2021-05-24 12:45:00,53.65,53.65,53.61,53.61,9598.0,47.5459,47.5459,47.5104,47.5104,9598.0
2021-05-24 12:50:00,53.6,53.63,53.58,53.58,9628.0,47.5016,47.5282,47.4838,47.4838,9628.0
2021-05-24 12:55:00,53.59,53.61,53.59,53.59,6121.0,47.4927,47.5104,47.4927,47.4927,6121.0
2021-05-24 13:00:00,53.6,53.61,53.59,53.61,5848.0,47.5016,47.5104,47.4927,47.5104,5848.0
2021-05-24 13:05:00,53.61,53.61,53.53,53.55,8955.0,47.5104,47.5104,47.4395,47.4573,8955.0
2021-05-24 13:10:00,53.56,53.59,53.56,53.59,9631.0,47.4661,47.4927,47.4661,47.4927,9631.0
2021-05-24 13:15:00,53.58,53.6,53.58,53.6,9889.0,47.4838,47.5016,47.4838,47.5016,9889.0
2021-05-24 13:20:00,53.6,53.62,53.59,53.59,9996.0,47.5016,47.5193,47.4927,47.4927,9996.0
2021-05-24 13:25:00,53.59,53.62,53.59,53.62,5823.0,47.4927,47.5193,47.4927,47.5193,5823.0
2021-05-24 13:30:00,53.64,53.71,53.64,53.71,11812.0,47.537,47.5991,47.537,47.5991,11812.0
2021-05-24 13:35:00,53.71,53.72,53.7,53.72,8634.0,47.5991,47.6079,47.5902,47.6079,8634.0
2021-05-24 13:40:00,53.72,53.74,53.72,53.74,6095.0,47.6079,47.6256,47.6079,47.6256,6095.0
2021-05-24 13:45:00,53.75,53.76,53.72,53.72,8400.0,47.6345,47.6434,47.6079,47.6079,8400.0
2021-05-24 13:50:00,53.72,53.72,53.65,53.66,9739.0,47.6079,47.6079,47.5459,47.5547,9739.0
2021-05-24 13:55:00,53.66,53.67,53.64,53.66,11959.0,47.5547,47.5636,47.537,47.5547,11959.0
2021-05-24 14:00:00,53.65,53.68,53.63,53.64,16580.0,47.5459,47.5725,47.5282,47.537,16580.0
2021-05-24 14:05:00,53.64,53.66,53.63,53.65,12408.0,47.537,47.5547,47.5282,47.5459,12408.0
2021-05-24 14:10:00,53.64,53.67,53.63,53.66,21601.0,47.537,47.5636,47.5282,47.5547,21601.0
2021-05-24 14:15:00,53.67,53.67,53.64,53.66,14485.0,47.5636,47.5636,47.537,47.5547,14485.0
2021-05-24 14:20:00,53.65,53.65,53.63,53.64,11191.0,47.5459,47.5459,47.5282,47.537,11191.0
2021-05-24 14:25:00,53.65,53.66,53.65,53.66,8837.0,47.5459,47.5547,47.5459,47.5547,8837.0
2021-05-24 14:30:00,53.67,53.69,53.67,53.69,2900.0,47.5636,47.5813,47.5636,47.5813,2900.0
2021-05-24 14:35:00,53.69,53.73,53.68,53.73,24192.0,47.5813,47.6168,47.5725,47.6168,24192.0
2021-05-24 14:40:00,53.73,53.76,53.73,53.75,9394.0,47.6168,47.6434,47.6168,47.6345,9394.0
2021-05-24 14:45:00,53.75,53.76,53.73,53.74,11745.0,47.6345,47.6434,47.6168,47.6256,11745.0
2021-05-24 14:50:00,53.74,53.74,53.7,53.71,2300.0,47.6256,47.6256,47.5902,47.5991,2300.0
2021-05-24 14:55:00,53.73,53.73,53.69,53.69,7107.0,47.6168,47.6168,47.5813,47.5813,7107.0
2021-05-24 15:00:00,53.67,53.67,53.64,53.64,6600.0,47.5636,47.5636,47.537,47.537,6600.0
2021-05-24 15:05:00,53.64,53.67,53.64,53.66,5600.0,47.537,47.5636,47.537,47.5547,5600.0
2021-05-24 15:10:00,53.67,53.67,53.62,53.62,28650.0,47.5636,47.5636,47.5193,47.5193,28650.0
2021-05-24 15:15:00,53.62,53.63,53.59,53.61,10217.0,47.5193,47.5282,47.4927,47.5104,10217.0
2021-05-24 15:20:00,53.6,53.62,53.56,53.57,19448.0,47.5016,47.5193,47.4661,47.475,19448.0
2021-05-24 15:25:00,53.58,53.6,53.57,53.6,9528.0,47.4838,47.5016,47.475,47.5016,9528.0
2021-05-24 15:30:00,53.59,53.61,53.58,53.59,16192.0,47.4927,47.5104,47.4838,47.4927,16192.0
2021-05-24 15:35:00,53.6,53.62,53.59,53.6,22247.0,47.5016,47.5193,47.4927,47.5016,22247.0
2021-05-24 15:40:00,53.59,53.62,53.57,53.6,23470.0,47.4927,47.5193,47.475,47.5016,23470.0
2021-05-24 15:45:00,53.59,53.59,53.53,53.55,40289.0,47.4927,47.4927,47.4395,47.4573,40289.0
2021-05-24 15:50:00,53.55,53.55,53.43,53.43,120090.0,47.4573,47.4573,47.3509,47.3509,120090.0
2021-05-24 15:55:00,53.43,53.45,53.36,53.39,85890.0,47.3509,47.3686,47.2889,47.3155,85890.0
2021-05-25 09:30:00,53.39,53.57,53.23,53.26,34775.0,47.3155,47.475,47.1737,47.2003,34775.0
2021-05-25 09:35:00,53.24,53.44,53.24,53.36,33661.0,47.1825,47.3598,47.1825,47.2889,33661.0
2021-05-25 09:40:00,53.37,53.37,53.15,53.16,28690.0,47.2977,47.2977,47.1028,47.1116,28690.0
2021-05-25 09:45:00,53.16,53.28,53.16,53.27,20384.0,47.1116,47.218,47.1116,47.2091,20384.0
2021-05-25 09:50:00,53.28,53.33,53.2,53.33,29032.0,47.218,47.2623,47.1471,47.2623,29032.0
2021-05-25 09:55:00,53.37,53.4,53.33,53.4,17106.0,47.2977,47.3243,47.2623,47.3243,17106.0
2021-05-25 10:00:00,53.39,53.41,53.34,53.41,19641.0,47.3155,47.3332,47.2712,47.3332,19641.0
2021-05-25 10:05:00,53.41,53.48,53.41,53.46,18765.0,47.3332,47.3952,47.3332,47.3775,18765.0
2021-05-25 10:10:00,53.47,53.47,53.41,53.42,17100.0,47.3864,47.3864,47.3332,47.3421,17100.0
2021-05-25 10:15:00,53.42,53.42,53.34,53.34,19106.0,47.3421,47.3421,47.2712,47.2712,19106.0
2021-05-25 10:20:00,53.34,53.42,53.34,53.41,7550.0,47.2712,47.3421,47.2712,47.3332,7550.0
2021-05-25 10:25:00,53.42,53.43,53.39,53.4,5300.0,47.3421,47.3509,47.3155,47.3243,5300.0
2021-05-25 10:30:00,53.39,53.39,53.29,53.29,14736.0,47.3155,47.3155,47.2268,47.2268,14736.0
2021-05-25 10:35:00,53.29,53.34,53.28,53.3,5998.0,47.2268,47.2712,47.218,47.2357,5998.0
2021-05-25 10:40:00,53.31,53.36,53.3,53.36,4653.0,47.2446,47.2889,47.2357,47.2889,4653.0
2021-05-25 10:45:00,53.39,53.42,53.38,53.38,11020.0,47.3155,47.3421,47.3066,47.3066,11020.0
2021-05-25 10:50:00,53.37,53.38,53.32,53.32,9480.0,47.2977,47.3066,47.2534,47.2534,9480.0
2021-05-25 10:55:00,53.33,53.35,53.32,53.33,4774.0,47.2623,47.28,47.2534,47.2623,4774.0
2021-05-25 11:00:00,53.32,53.33,53.25,53.25,11863.0,47.2534,47.2623,47.1914,47.1914,11863.0
2021-05-25 11:05:00,53.25,53.28,53.24,53.28,10170.0,47.1914,47.218,47.1825,47.218,10170.0
2021-05-25 11:10:00,53.27,53.31,53.27,53.27,9416.0,47.2091,47.2446,47.2091,47.2091,9416.0
2021-05-25 11:15:00,53.27,53.27,53.2,53.23,26684.0,47.2091,47.2091,47.1471,47.1737,26684.0
2021-05-25 11:20:00,53.23,53.26,53.21,53.22,15325.0,47.1737,47.2003,47.1559,47.1648,15325.0
2021-05-25 11:25:00,53.22,53.26,53.17,53.19,19652.0,47.1648,47.2003,47.1205,47.1382,19652.0
2021-05-25 11:30:00,53.21,53.3,53.21,53.29,14958.0,47.1559,47.2357,47.1559,47.2268,14958.0
2021-05-25 11:35:00,53.29,53.38,53.29,53.34,10649.0,47.2268,47.3066,47.2268,47.2712,10649.0
2021-05-25 11:40:00,53.34,53.34,53.3,53.31,5236.0,47.2712,47.2712,47.2357,47.2446,5236.0
2021-05-25 11:45:00,53.32,53.38,53.32,53.37,6999.0,47.2534,47.3066,47.2534,47.2977,6999.0
2021-05-25 11:50:00,53.35,53.35,53.31,53.32,4771.0,47.28,47.28,47.2446,47.2534,4771.0
2021-05-25 11:55:00,53.33,53.37,53.33,53.35,13426.0,47.2623,47.2977,47.2623,47.28,13426.0
2021-05-25 12:00:00,53.36,53.37,53.32,53.36,9892.0,47.2889,47.2977,47.2534,47.2889,9892.0
2021-05-25 12:05:00,53.36,53.38,53.35,53.38,10349.0,47.2889,47.3066,47.28,47.3066,10349.0
2021-05-25 12:10:00,53.38,53.4,53.38,53.39,4200.0,47.3066,47.3243,47.3066,47.3155,4200.0
2021-05-25 12:15:00,53.4,53.4,53.33,53.36,16805.0,47.3243,47.3243,47.2623,47.2889,16805.0
2021-05-25 12:20:00,53.37,53.38,53.32,53.32,6630.0,47.2977,47.3066,47.2534,47.2534,6630.0
2021-05-25 12:25:00,53.31,53.32,53.27,53.29,10205.0,47.2446,47.2534,47.2091,47.2268,10205.0
2021-05-25 12:30:00,53.3,53.3,53.28,53.3,10786.0,47.2357,47.2357,47.218,47.2357,10786.0
2021-05-25 12:35:00,53.3,53.31,53.28,53.3,5619.0,47.2357,47.2446,47.218,47.2357,5619.0
2021-05-25 12:40:00,53.31,53.32,53.27,53.28,7137.0,47.2446,47.2534,47.2091,47.218,7137.0
2021-05-25 12:45:00,53.29,53.36,53.29,53.36,13153.0,47.2268,47.2889,47.2268,47.2889,13153.0
2021-05-25 12:50:00,53.35,53.36,53.33,53.34,8761.0,47.28,47.2889,47.2623,47.2712,8761.0
2021-05-25 12:55:00,53.35,53.35,53.32,53.32,5152.0,47.28,47.28,47.2534,47.2534,5152.0
2021-05-25 13:00:00,53.33,53.35,53.31,53.34,24899.0,47.2623,47.28,47.2446,47.2712,24899.0
2021-05-25 13:05:00,53.34,53.38,53.34,53.37,8872.0,47.2712,47.3066,47.2712,47.2977,8872.0
2021-05-25 13:10:00,53.37,53.39,53.37,53.38,16162.0,47.2977,47.3155,47.2977,47.3066,16162.0
2021-05-25 13:15:00,53.38,53.43,53.38,53.41,7882.0,47.3066,47.3509,47.3066,47.3332,7882.0
2021-05-25 13:20:00,53.4,53.4,53.38,53.4,7654.0,47.3243,47.3243,47.3066,47.3243,7654.0
2021-05-25 13:25:00,53.4,53.41,53.38,53.41,14220.0,47.3243,47.3332,47.3066,47.3332,14220.0
2021-05-25 13:30:00,53.41,53.42,53.41,53.42,3499.0,47.3332,47.3421,47.3332,47.3421,3499.0
2021-05-25 13:35:00,53.43,53.44,53.38,53.4,9731.0,47.3509,47.3598,47.3066,47.3243,9731.0
2021-05-25 13:40:00,53.41,53.41,53.37,53.38,38281.0,47.3332,47.3332,47.2977,47.3066,38281.0
2021-05-25 13:45:00,53.38,53.42,53.38,53.42,8918.0,47.3066,47.3421,47.3066,47.3421,8918.0
2021-05-25 13:50:00,53.44,53.45,53.42,53.43,10216.0,47.3598,47.3686,47.3421,47.3509,10216.0
2021-05-25 13:55:00,53.44,53.46,53.42,53.43,5100.0,47.3598,47.3775,47.3421,47.3509,5100.0
2021-05-25 14:00:00,53.43,53.43,53.38,53.39,7702.0,47.3509,47.3509,47.3066,47.3155,7702.0
2021-05-25 14:05:00,53.4,53.43,53.38,53.39,8472.0,47.3243,47.3509,47.3066,47.3155,8472.0
2021-05-25 14:10:00,53.38,53.39,53.38,53.39,10270.0,47.3066,47.3155,47.3066,47.3155,10270.0
2021-05-25 14:15:00,53.38,53.39,53.38,53.38,21312.0,47.3066,47.3155,47.3066,47.3066,21312.0
2021-05-25 14:20:00,53.38,53.38,53.34,53.35,17541.0,47.3066,47.3066,47.2712,47.28,17541.0
2021-05-25 14:25:00,53.36,53.37,53.32,53.34,25850.0,47.2889,47.2977,47.2534,47.2712,25850.0
2021-05-25 14:30:00,53.35,53.37,53.31,53.36,28877.0,47.28,47.2977,47.2446,47.2889,28877.0
2021-05-25 14:35:00,53.37,53.39,53.34,53.35,18674.0,47.2977,47.3155,47.2712,47.28,18674.0
2021-05-25 14:40:00,53.36,53.4,53.36,53.4,24761.0,47.2889,47.3243,47.2889,47.3243,24761.0
2021-05-25 14:45:00,53.39,53.39,53.38,53.38,10203.0,47.3155,47.3155,47.3066,47.3066,10203.0
2021-05-25 14:50:00,53.38,53.39,53.37,53.39,15100.0,47.3066,47.3155,47.2977,47.3155,15100.0
2021-05-25 14:55:00,53.39,53.39,53.33,53.33,18000.0,47.3155,47.3155,47.2623,47.2623,18000.0
2021-05-25 15:00:00,53.32,53.32,53.24,53.28,16806.0,47.2534,47.2534,47.1825,47.218,16806.0
2021-05-25 15:05:00,53.28,53.33,53.28,53.33,28073.0,47.218,47.2623,47.218,47.2623,28073.0
2021-05-25 15:10:00,53.33,53.34,53.31,53.34,14111.0,47.2623,47.2712,47.2446,47.2712,14111.0
2021-05-25 15:15:00,53.34,53.35,53.3,53.35,20181.0,47.2712,47.28,47.2357,47.28,20181.0
2021-05-25 15:20:00,53.36,53.4,53.34,53.37,17179.0,47.2889,47.3243,47.2712,47.2977,17179.0
2021-05-25 15:25:00,53.38,53.4,53.37,53.38,12460.0,47.3066,47.3243,47.2977,47.3066,12460.0
2021-05-25 15:30:00,53.38,53.4,53.37,53.38,21868.0,47.3066,47.3243,47.2977,47.3066,21868.0
2021-05-25 15:35:00,53.39,53.39,53.38,53.38,11780.0,47.3155,47.3155,47.3066,47.3066,11780.0
2021-05-25 15:40:00,53.38,53.4,53.38,53.39,32370.0,47.3066,47.3243,47.3066,47.3155,32370.0
2021-05-25 15:45:00,53.37,53.4,53.35,53.35,13270.0,47.2977,47.3243,47.28,47.28,13270.0
2021-05-25 15:50:00,53.36,53.4,53.3,53.32,120646.0,47.2889,47.3243,47.2357,47.2534,120646.0
2021-05-25 15:55:00,53.33,53.36,53.29,53.29,66094.0,47.2623,47.2889,47.2268,47.2268,66094.0
2021-05-26 09:30:00,53.4,53.59,53.38,53.56,31811.0,47.3243,47.4927,47.3066,47.4661,31811.0
2021-05-26 09:35:00,53.57,53.61,53.38,53.38,28395.0,47.475,47.5104,47.3066,47.3066,28395.0
2021-05-26 09:40:00,53.38,53.48,53.38,53.41,22946.0,47.3066,47.3952,47.3066,47.3332,22946.0
2021-05-26 09:45:00,53.42,53.43,53.22,53.23,28270.0,47.3421,47.3509,47.1648,47.1737,28270.0
2021-05-26 09:50:00,53.22,53.28,53.18,53.19,17774.0,47.1648,47.218,47.1294,47.1382,17774.0
2021-05-26 09:55:00,53.19,53.27,53.15,53.19,10345.0,47.1382,47.2091,47.1028,47.1382,10345.0
2021-05-26 10:00:00,53.21,53.26,53.2,53.22,18911.0,47.1559,47.2003,47.1471,47.1648,18911.0
2021-05-26 10:05:00,53.21,53.26,53.18,53.26,12103.0,47.1559,47.2003,47.1294,47.2003,12103.0
2021-05-26 10:10:00,53.28,53.31,53.25,53.27,14980.0,47.218,47.2446,47.1914,47.2091,14980.0
2021-05-26 10:15:00,53.27,53.39,53.27,53.3,16638.0,47.2091,47.3155,47.2091,47.2357,16638.0
2021-05-26 10:20:00,53.29,53.3,53.22,53.22,11216.0,47.2268,47.2357,47.1648,47.1648,11216.0
2021-05-26 10:25:00,53.21,53.21,53.15,53.15,18945.0,47.1559,47.1559,47.1028,47.1028,18945.0
2021-05-26 10:30:00,53.16,53.16,53.13,53.14,14625.0,47.1116,47.1116,47.085,47.0939,14625.0
2021-05-26 10:35:00,53.16,53.3,53.16,53.28,8616.0,47.1116,47.2357,47.1116,47.218,8616.0
2021-05-26 10:40:00,53.29,53.3,53.18,53.18,13948.0,47.2268,47.2357,47.1294,47.1294,13948.0
2021-05-26 10:45:00,53.18,53.22,53.16,53.16,9673.0,47.1294,47.1648,47.1116,47.1116,9673.0
2021-05-26 10:50:00,53.16,53.21,53.15,53.2,11030.0,47.1116,47.1559,47.1028,47.1471,11030.0
2021-05-26 10:55:00,53.21,53.23,53.17,53.19,13032.0,47.1559,47.1737,47.1205,47.1382,13032.0
2021-05-26 11:00:00,53.2,53.21,53.17,53.17,12897.0,47.1471,47.1559,47.1205,47.1205,12897.0
2021-05-26 11:05:00,53.17,53.26,53.17,53.25,13041.0,47.1205,47.2003,47.1205,47.1914,13041.0
2021-05-26 11:10:00,53.25,53.25,53.16,53.19,8755.0,47.1914,47.1914,47.1116,47.1382,8755.0
2021-05-26 11:15:00,53.18,53.18,53.06,53.08,19405.0,47.1294,47.1294,47.023,47.0407,19405.0
2021-05-26 11:20:00,53.08,53.1,53.03,53.09,20305.0,47.0407,47.0585,46.9964,47.0496,20305.0
2021-05-26 11:25:00,53.08,53.13,53.08,53.12,6613.0,47.0407,47.085,47.0407,47.0762,6613.0
2021-05-26 11:30:00,53.11,53.11,53.09,53.1,10777.0,47.0673,47.0673,47.0496,47.0585,10777.0
2021-05-26 11:35:00,53.1,53.12,53.08,53.1,7458.0,47.0585,47.0762,47.0407,47.0585,7458.0
2021-05-26 11:40:00,53.1,53.12,53.1,53.12,5963.0,47.0585,47.0762,47.0585,47.0762,5963.0
2021-05-26 11:45:00,53.14,53.18,53.13,53.17,7803.0,47.0939,47.1294,47.085,47.1205,7803.0
2021-05-26 11:50:00,53.16,53.17,53.15,53.16,8432.0,47.1116,47.1205,47.1028,47.1116,8432.0
2021-05-26 11:55:00,53.16,53.17,53.14,53.16,6784.0,47.1116,47.1205,47.0939,47.1116,6784.0
2021-05-26 12:00:00,53.16,53.2,53.16,53.18,10283.0,47.1116,47.1471,47.1116,47.1294,10283.0
2021-05-26 12:05:00,53.18,53.19,53.16,53.18,5521.0,47.1294,47.1382,47.1116,47.1294,5521.0
2021-05-26 12:10:00,53.18,53.19,53.14,53.15,22452.0,47.1294,47.1382,47.0939,47.1028,22452.0
2021-05-26 12:15:00,53.15,53.16,53.15,53.15,5371.0,47.1028,47.1116,47.1028,47.1028,5371.0
2021-05-26 12:20:00,53.14,53.16,53.13,53.13,6761.0,47.0939,47.1116,47.085,47.085,6761.0
2021-05-26 12:25:00,53.13,53.16,53.13,53.15,4596.0,47.085,47.1116,47.085,47.1028,4596.0
2021-05-26 12:30:00,53.15,53.19,53.15,53.17,6867.0,47.1028,47.1382,47.1028,47.1205,6867.0
2021-05-26 12:35:00,53.17,53.19,53.17,53.17,9399.0,47.1205,47.1382,47.1205,47.1205,9399.0
2021-05-26 12:40:00,53.17,53.22,53.16,53.2,10978.0,47.1205,47.1648,47.1116,47.1471,10978.0
2021-05-26 12:45:00,53.19,53.19,53.17,53.17,2300.0,47.1382,47.1382,47.1205,47.1205,2300.0
2021-05-26 12:50:00,53.17,53.17,53.15,53.15,7181.0,47.1205,47.1205,47.1028,47.1028,7181.0
2021-05-26 12:55:00,53.15,53.15,53.12,53.12,11517.0,47.1028,47.1028,47.0762,47.0762,11517.0
2021-05-26 13:00:00,53.11,53.11,53.09,53.09,3196.0,47.0673,47.0673,47.0496,47.0496,3196.0
2021-05-26 13:05:00,53.09,53.1,53.02,53.02,30534.0,47.0496,47.0585,46.9876,46.9876,30534.0
2021-05-26 13:10:00,53.02,53.02,52.99,52.99,9027.0,46.9876,46.9876,46.961,46.961,9027.0
2021-05-26 13:15:00,52.99,53.07,52.99,53.02,15208.0,46.961,47.0319,46.961,46.9876,15208.0
2021-05-26 13:20:00,53.02,53.04,53.02,53.03,11271.0,46.9876,47.0053,46.9876,46.9964,11271.0
2021-05-26 13:25:00,53.02,53.06,53.0,53.05,15442.0,46.9876,47.023,46.9698,47.0141,15442.0
2021-05-26 13:30:00,53.05,53.07,53.04,53.05,8482.0,47.0141,47.0319,47.0053,47.0141,8482.0
2021-05-26 13:35:00,53.06,53.06,53.02,53.04,8824.0,47.023,47.023,46.9876,47.0053,8824.0
2021-05-26 13:40:00,53.04,53.04,52.99,52.99,11770.0,47.0053,47.0053,46.961,46.961,11770.0
2021-05-26 13:45:00,53.0,53.0,52.96,52.99,4258.0,46.9698,46.9698,46.9344,46.961,4258.0
2021-05-26 13:50:00,53.0,53.01,52.98,52.98,5401.0,46.9698,46.9787,46.9521,46.9521,5401.0
2021-05-26 13:55:00,52.98,52.99,52.97,52.97,4144.0,46.9521,46.961,46.9432,46.9432,4144.0
2021-05-26 14:00:00,52.95,52.97,52.95,52.96,7360.0,46.9255,46.9432,46.9255,46.9344,7360.0
2021-05-26 14:05:00,52.96,52.99,52.96,52.99,5198.0,46.9344,46.961,46.9344,46.961,5198.0
2021-05-26 14:10:00,53.0,53.01,52.99,53.01,4020.0,46.9698,46.9787,46.961,46.9787,4020.0
2021-05-26 14:15:00,53.0,53.03,52.99,53.03,3548.0,46.9698,46.9964,46.961,46.9964,3548.0
2021-05-26 14:20:00,53.03,53.04,52.99,52.99,9686.0,46.9964,47.0053,46.961,46.961,9686.0
2021-05-26 14:25:00,52.99,53.0,52.97,52.98,8772.0,46.961,46.9698,46.9432,46.9521,8772.0
2021-05-26 14:30:00,52.99,52.99,52.95,52.99,10835.0,46.961,46.961,46.9255,46.961,10835.0
2021-05-26 14:35:00,52.99,53.01,52.98,53.0,7629.0,46.961,46.9787,46.9521,46.9698,7629.0
2021-05-26 14:40:00,53.0,53.03,53.0,53.03,5397.0,46.9698,46.9964,46.9698,46.9964,5397.0
2021-05-26 14:45:00,53.03,53.05,53.01,53.01,14974.0,46.9964,47.0141,46.9787,46.9787,14974.0
2021-05-26 14:50:00,52.99,52.99,52.97,52.97,9098.0,46.961,46.961,46.9432,46.9432,9098.0
2021-05-26 14:55:00,52.96,52.96,52.91,52.92,7757.0,46.9344,46.9344,46.8901,46.8989,7757.0
2021-05-26 15:00:00,52.92,52.94,52.91,52.94,7788.0,46.8989,46.9167,46.8901,46.9167,7788.0
2021-05-26 15:05:00,52.94,52.94,52.88,52.89,15016.0,46.9167,46.9167,46.8635,46.8724,15016.0
2021-05-26 15:10:00,52.89,52.9,52.88,52.88,11908.0,46.8724,46.8812,46.8635,46.8635,11908.0
2021-05-26 15:15:00,52.88,52.95,52.88,52.94,12286.0,46.8635,46.9255,46.8635,46.9167,12286.0
2021-05-26 15:20:00,52.95,52.97,52.91,52.92,15399.0,46.9255,46.9432,46.8901,46.8989,15399.0
2021-05-26 15:25:00,52.93,52.95,52.91,52.93,10913.0,46.9078,46.9255,46.8901,46.9078,10913.0
2021-05-26 15:30:00,52.92,52.92,52.9,52.9,12809.0,46.8989,46.8989,46.8812,46.8812,12809.0
2021-05-26 15:35:00,52.91,52.93,52.9,52.92,21659.0,46.8901,46.9078,46.8812,46.8989,21659.0
2021-05-26 15:40:00,52.92,52.99,52.91,52.99,22271.0,46.8989,46.961,46.8901,46.961,22271.0
2021-05-26 15:45:00,52.98,52.99,52.96,52.99,19686.0,46.9521,46.961,46.9344,46.961,19686.0
2021-05-26 15:50:00,52.99,52.99,52.88,52.89,67832.0,46.961,46.961,46.8635,46.8724,67832.0
2021-05-26 15:55:00,52.89,52.92,52.83,52.92,97195.0,46.8724,46.8989,46.8192,46.8989,97195.0
2021-05-27 09:30:00,52.93,53.28,52.93,53.25,28307.0,46.9078,47.218,46.9078,47.1914,28307.0
2021-05-27 09:35:00,53.25,53.35,53.11,53.11,102302.0,47.1914,47.28,47.0673,47.0673,102302.0
2021-05-27 09:40:00,53.1,53.13,53.02,53.07,35005.0,47.0585,47.085,46.9876,47.0319,35005.0
2021-05-27 09:45:00,53.07,53.15,52.93,52.98,74571.0,47.0319,47.1028,46.9078,46.9521,74571.0
2021-05-27 09:50:00,52.97,52.98,52.88,52.92,57868.0,46.9432,46.9521,46.8635,46.8989,57868.0
2021-05-27 09:55:00,52.93,52.95,52.79,52.79,64483.0,46.9078,46.9255,46.7837,46.7837,64483.0
2021-05-27 10:00:00,52.78,52.8,52.71,52.8,47010.0,46.7749,46.7926,46.7128,46.7926,47010.0
2021-05-27 10:05:00,52.79,52.82,52.74,52.81,14665.0,46.7837,46.8103,46.7394,46.8015,14665.0
2021-05-27 10:10:00,52.82,52.84,52.8,52.8,12235.0,46.8103,46.828,46.7926,46.7926,12235.0
2021-05-27 10:15:00,52.8,52.87,52.79,52.84,21455.0,46.7926,46.8546,46.7837,46.828,21455.0
2021-05-27 10:20:00,52.84,52.86,52.82,52.82,14088.0,46.828,46.8458,46.8103,46.8103,14088.0
2021-05-27 10:25:00,52.81,52.9,52.81,52.9,14280.0,46.8015,46.8812,46.8015,46.8812,14280.0
2021-05-27 10:30:00,52.9,52.94,52.89,52.92,11127.0,46.8812,46.9167,46.8724,46.8989,11127.0
2021-05-27 10:35:00,52.92,52.95,52.88,52.9,15145.0,46.8989,46.9255,46.8635,46.8812,15145.0
2021-05-27 10:40:00,52.9,52.94,52.9,52.91,22473.0,46.8812,46.9167,46.8812,46.8901,22473.0
2021-05-27 10:45:00,52.91,52.92,52.87,52.87,9699.0,46.8901,46.8989,46.8546,46.8546,9699.0
2021-05-27 10:50:00,52.87,52.87,52.76,52.76,28642.0,46.8546,46.8546,46.7571,46.7571,28642.0
2021-05-27 10:55:00,52.76,52.79,52.74,52.79,6717.0,46.7571,46.7837,46.7394,46.7837,6717.0
2021-05-27 11:00:00,52.77,52.77,52.73,52.77,10152.0,46.766,46.766,46.7306,46.766,10152.0
2021-05-27 11:05:00,52.77,52.8,52.75,52.79,21057.0,46.766,46.7926,46.7483,46.7837,21057.0
2021-05-27 11:10:00,52.78,52.78,52.71,52.72,10080.0,46.7749,46.7749,46.7128,46.7217,10080.0
2021-05-27 11:15:00,52.72,52.77,52.67,52.77,21570.0,46.7217,46.766,46.6774,46.766,21570.0
2021-05-27 11:20:00,52.78,52.8,52.76,52.8,11384.0,46.7749,46.7926,46.7571,46.7926,11384.0
2021-05-27 11:25:00,52.8,52.82,52.78,52.79,7671.0,46.7926,46.8103,46.7749,46.7837,7671.0
2021-05-27 11:30:00,52.79,52.79,52.74,52.77,10384.0,46.7837,46.7837,46.7394,46.766,10384.0
2021-05-27 11:35:00,52.76,52.77,52.74,52.75,8306.0,46.7571,46.766,46.7394,46.7483,8306.0
2021-05-27 11:40:00,52.75,52.79,52.75,52.78,8686.0,46.7483,46.7837,46.7483,46.7749,8686.0
2021-05-27 11:45:00,52.78,52.78,52.73,52.73,10608.0,46.7749,46.7749,46.7306,46.7306,10608.0
2021-05-27 11:50:00,52.72,52.72,52.67,52.67,12874.0,46.7217,46.7217,46.6774,46.6774,12874.0
2021-05-27 11:55:00,52.68,52.73,52.68,52.71,12625.0,46.6862,46.7306,46.6862,46.7128,12625.0
2021-05-27 12:00:00,52.71,52.72,52.69,52.69,11505.0,46.7128,46.7217,46.6951,46.6951,11505.0
2021-05-27 12:05:00,52.69,52.7,52.67,52.68,10348.0,46.6951,46.704,46.6774,46.6862,10348.0
2021-05-27 12:10:00,52.69,52.7,52.65,52.69,18360.0,46.6951,46.704,46.6597,46.6951,18360.0
2021-05-27 12:15:00,52.69,52.72,52.68,52.71,11962.0,46.6951,46.7217,46.6862,46.7128,11962.0
2021-05-27 12:20:00,52.72,52.72,52.7,52.7,6937.0,46.7217,46.7217,46.704,46.704,6937.0
2021-05-27 12:25:00,52.7,52.7,52.67,52.68,15469.0,46.704,46.704,46.6774,46.6862,15469.0
2021-05-27 12:30:00,52.69,52.71,52.69,52.7,15297.0,46.6951,46.7128,46.6951,46.704,15297.0
2021-05-27 12:35:00,52.7,52.7,52.67,52.7,9738.0,46.704,46.704,46.6774,46.704,9738.0
2021-05-27 12:40:00,52.7,52.7,52.69,52.69,3155.0,46.704,46.704,46.6951,46.6951,3155.0
2021-05-27 12:45:00,52.68,52.68,52.66,52.66,11886.0,46.6862,46.6862,46.6685,46.6685,11886.0
2021-05-27 12:50:00,52.67,52.67,52.66,52.66,5400.0,46.6774,46.6774,46.6685,46.6685,5400.0
2021-05-27 12:55:00,52.66,52.66,52.65,52.66,11340.0,46.6685,46.6685,46.6597,46.6685,11340.0
2021-05-27 13:00:00,52.66,52.66,52.64,52.64,14486.0,46.6685,46.6685,46.6508,46.6508,14486.0
2021-05-27 13:05:00,52.63,52.66,52.63,52.66,6601.0,46.6419,46.6685,46.6419,46.6685,6601.0
2021-05-27 13:10:00,52.66,52.68,52.63,52.63,17163.0,46.6685,46.6862,46.6419,46.6419,17163.0
2021-05-27 13:15:00,52.63,52.63,52.6,52.63,11971.0,46.6419,46.6419,46.6153,46.6419,11971.0
2021-05-27 13:20:00,52.63,52.63,52.62,52.62,2688.0,46.6419,46.6419,46.6331,46.6331,2688.0
2021-05-27 13:25:00,52.62,52.66,52.62,52.66,14195.0,46.6331,46.6685,46.6331,46.6685,14195.0
2021-05-27 13:30:00,52.66,52.66,52.61,52.63,18982.0,46.6685,46.6685,46.6242,46.6419,18982.0
2021-05-27 13:35:00,52.63,52.65,52.58,52.61,20360.0,46.6419,46.6597,46.5976,46.6242,20360.0
2021-05-27 13:40:00,52.62,52.62,52.62,52.62,2300.0,46.6331,46.6331,46.6331,46.6331,2300.0
2021-05-27 13:45:00,52.62,52.64,52.62,52.64,15229.0,46.6331,46.6508,46.6331,46.6508,15229.0
2021-05-27 13:50:00,52.65,52.65,52.64,52.64,16134.0,46.6597,46.6597,46.6508,46.6508,16134.0
2021-05-27 13:55:00,52.63,52.65,52.63,52.65,6110.0,46.6419,46.6597,46.6419,46.6597,6110.0
2021-05-27 14:00:00,52.64,52.68,52.62,52.68,15400.0,46.6508,46.6862,46.6331,46.6862,15400.0
2021-05-27 14:05:00,52.67,52.7,52.67,52.69,14967.0,46.6774,46.704,46.6774,46.6951,14967.0
2021-05-27 14:10:00,52.69,52.69,52.64,52.64,14648.0,46.6951,46.6951,46.6508,46.6508,14648.0
2021-05-27 14:15:00,52.63,52.65,52.63,52.64,11023.0,46.6419,46.6597,46.6419,46.6508,11023.0
2021-05-27 14:20:00,52.64,52.65,52.62,52.62,16811.0,46.6508,46.6597,46.6331,46.6331,16811.0
2021-05-27 14:25:00,52.63,52.7,52.62,52.7,8612.0,46.6419,46.704,46.6331,46.704,8612.0
2021-05-27 14:30:00,52.7,52.7,52.67,52.7,11805.0,46.704,46.704,46.6774,46.704,11805.0
2021-05-27 14:35:00,52.7,52.73,52.7,52.72,9361.0,46.704,46.7306,46.704,46.7217,9361.0
2021-05-27 14:40:00,52.73,52.73,52.71,52.73,14533.0,46.7306,46.7306,46.7128,46.7306,14533.0
2021-05-27 14:45:00,52.74,52.77,52.74,52.76,11602.0,46.7394,46.766,46.7394,46.7571,11602.0
2021-05-27 14:50:00,52.76,52.77,52.74,52.77,5754.0,46.7571,46.766,46.7394,46.766,5754.0
2021-05-27 14:55:00,52.77,52.8,52.77,52.78,7977.0,46.766,46.7926,46.766,46.7749,7977.0
2021-05-27 15:00:00,52.78,52.78,52.73,52.73,16430.0,46.7749,46.7749,46.7306,46.7306,16430.0
2021-05-27 15:05:00,52.73,52.74,52.69,52.69,16011.0,46.7306,46.7394,46.6951,46.6951,16011.0
2021-05-27 15:10:00,52.69,52.73,52.69,52.73,15753.0,46.6951,46.7306,46.6951,46.7306,15753.0
2021-05-27 15:15:00,52.73,52.75,52.73,52.75,16085.0,46.7306,46.7483,46.7306,46.7483,16085.0
2021-05-27 15:20:00,52.75,52.77,52.74,52.76,18902.0,46.7483,46.766,46.7394,46.7571,18902.0
2021-05-27 15:25:00,52.76,52.82,52.76,52.81,28307.0,46.7571,46.8103,46.7571,46.8015,28307.0
2021-05-27 15:30:00,52.81,52.82,52.79,52.8,36384.0,46.8015,46.8103,46.7837,46.7926,36384.0
2021-05-27 15:35:00,52.8,52.8,52.74,52.74,41079.0,46.7926,46.7926,46.7394,46.7394,41079.0
2021-05-27 15:40:00,52.75,52.75,52.7,52.7,35708.0,46.7483,46.7483,46.704,46.704,35708.0
2021-05-27 15:45:00,52.7,52.7,52.67,52.69,84254.0,46.704,46.704,46.6774,46.6951,84254.0
2021-05-27 15:50:00,52.68,53.1,52.67,53.05,637932.0,46.6862,47.0585,46.6774,47.0141,637932.0
2021-05-27 15:55:00,53.05,53.05,52.88,52.91,306733.0,47.0141,47.0141,46.8635,46.8901,306733.0
2021-05-28 09:30:00,53.12,53.22,53.04,53.12,19065.0,47.0762,47.1648,47.0053,47.0762,19065.0
2021-05-28 09:35:00,53.13,53.17,53.03,53.08,20223.0,47.085,47.1205,46.9964,47.0407,20223.0
2021-05-28 09:40:00,53.08,53.14,53.03,53.04,19166.0,47.0407,47.0939,46.9964,47.0053,19166.0
2021-05-28 09:45:00,53.02,53.14,53.01,53.11,19763.0,46.9876,47.0939,46.9787,47.0673,19763.0
2021-05-28 09:50:00,53.11,53.12,53.0,53.01,27253.0,47.0673,47.0762,46.9698,46.9787,27253.0
2021-05-28 09:55:00,53.0,53.06,52.99,53.03,19194.0,46.9698,47.023,46.961,46.9964,19194.0
2021-05-28 10:00:00,53.04,53.05,52.96,52.97,15239.0,47.0053,47.0141,46.9344,46.9432,15239.0
2021-05-28 10:05:00,52.96,52.98,52.9,52.9,22567.0,46.9344,46.9521,46.8812,46.8812,22567.0
2021-05-28 10:10:00,52.88,52.92,52.86,52.92,11450.0,46.8635,46.8989,46.8458,46.8989,11450.0
2021-05-28 10:15:00,52.92,52.96,52.91,52.93,14362.0,46.8989,46.9344,46.8901,46.9078,14362.0
2021-05-28 10:20:00,52.93,52.93,52.85,52.85,14293.0,46.9078,46.9078,46.8369,46.8369,14293.0
2021-05-28 10:25:00,52.86,52.91,52.84,52.91,12907.0,46.8458,46.8901,46.828,46.8901,12907.0
2021-05-28 10:30:00,52.91,52.99,52.91,52.97,18912.0,46.8901,46.961,46.8901,46.9432,18912.0
2021-05-28 10:35:00,52.98,52.99,52.93,52.93,8256.0,46.9521,46.961,46.9078,46.9078,8256.0
2021-05-28 10:40:00,52.92,53.06,52.92,53.02,8626.0,46.8989,47.023,46.8989,46.9876,8626.0
2021-05-28 10:45:00,53.03,53.03,52.93,52.97,12993.0,46.9964,46.9964,46.9078,46.9432,12993.0
2021-05-28 10:50:00,52.99,53.0,52.98,52.98,7800.0,46.961,46.9698,46.9521,46.9521,7800.0
2021-05-28 10:55:00,52.97,52.98,52.95,52.95,3960.0,46.9432,46.9521,46.9255,46.9255,3960.0
2021-05-28 11:00:00,52.95,52.98,52.9,52.91,9040.0,46.9255,46.9521,46.8812,46.8901,9040.0
2021-05-28 11:05:00,52.92,52.92,52.9,52.91,5748.0,46.8989,46.8989,46.8812,46.8901,5748.0
2021-05-28 11:10:00,52.92,52.93,52.91,52.91,6486.0,46.8989,46.9078,46.8901,46.8901,6486.0
2021-05-28 11:15:00,52.9,52.91,52.88,52.91,5700.0,46.8812,46.8901,46.8635,46.8901,5700.0
2021-05-28 11:20:00,52.91,52.91,52.87,52.89,6966.0,46.8901,46.8901,46.8546,46.8724,6966.0
2021-05-28 11:25:00,52.88,52.91,52.88,52.89,7922.0,46.8635,46.8901,46.8635,46.8724,7922.0
2021-05-28 11:30:00,52.9,52.94,52.9,52.92,6072.0,46.8812,46.9167,46.8812,46.8989,6072.0
2021-05-28 11:35:00,52.92,52.95,52.91,52.95,5591.0,46.8989,46.9255,46.8901,46.9255,5591.0
2021-05-28 11:40:00,52.95,52.98,52.95,52.96,4696.0,46.9255,46.9521,46.9255,46.9344,4696.0
2021-05-28 11:45:00,52.96,52.96,52.91,52.91,13295.0,46.9344,46.9344,46.8901,46.8901,13295.0
2021-05-28 11:50:00,52.91,52.93,52.9,52.92,10796.0,46.8901,46.9078,46.8812,46.8989,10796.0
2021-05-28 11:55:00,52.93,52.95,52.93,52.94,5916.0,46.9078,46.9255,46.9078,46.9167,5916.0
2021-05-28 12:00:00,52.93,52.98,52.93,52.98,4028.0,46.9078,46.9521,46.9078,46.9521,4028.0
2021-05-28 12:05:00,52.98,53.04,52.98,53.01,13477.0,46.9521,47.0053,46.9521,46.9787,13477.0
2021-05-28 12:10:00,53.01,53.03,52.99,52.99,8610.0,46.9787,46.9964,46.961,46.961,8610.0
2021-05-28 12:15:00,52.99,53.02,52.99,53.01,6324.0,46.961,46.9876,46.961,46.9787,6324.0
2021-05-28 12:20:00,53.02,53.02,52.99,52.99,7556.0,46.9876,46.9876,46.961,46.961,7556.0
2021-05-28 12:25:00,53.0,53.05,53.0,53.02,5373.0,46.9698,47.0141,46.9698,46.9876,5373.0
2021-05-28 12:30:00,53.02,53.04,53.02,53.04,4898.0,46.9876,47.0053,46.9876,47.0053,4898.0
2021-05-28 12:35:00,53.04,53.04,53.02,53.03,3480.0,47.0053,47.0053,46.9876,46.9964,3480.0
2021-05-28 12:40:00,53.03,53.04,53.02,53.04,7235.0,46.9964,47.0053,46.9876,47.0053,7235.0
2021-05-28 12:45:00,53.05,53.06,53.01,53.01,10233.0,47.0141,47.023,46.9787,46.9787,10233.0
2021-05-28 12:50:00,53.01,53.01,52.97,52.98,3500.0,46.9787,46.9787,46.9432,46.9521,3500.0
2021-05-28 12:55:00,52.98,53.02,52.98,53.02,4898.0,46.9521,46.9876,46.9521,46.9876,4898.0
2021-05-28 13:00:00,53.01,53.03,53.01,53.02,7092.0,46.9787,46.9964,46.9787,46.9876,7092.0
2021-05-28 13:05:00,53.02,53.02,53.01,53.02,4942.0,46.9876,46.9876,46.9787,46.9876,4942.0
2021-05-28 13:10:00,53.01,53.02,52.98,52.98,9587.0,46.9787,46.9876,46.9521,46.9521,9587.0
2021-05-28 13:15:00,52.99,53.02,52.98,53.02,7300.0,46.961,46.9876,46.9521,46.9876,7300.0
2021-05-28 13:20:00,53.02,53.02,52.98,52.99,13954.0,46.9876,46.9876,46.9521,46.961,13954.0
2021-05-28 13:25:00,52.99,52.99,52.98,52.98,880.0,46.961,46.961,46.9521,46.9521,880.0
2021-05-28 13:30:00,52.98,53.01,52.98,53.0,6692.0,46.9521,46.9787,46.9521,46.9698,6692.0
2021-05-28 13:35:00,52.99,52.99,52.98,52.99,8695.0,46.961,46.961,46.9521,46.961,8695.0
2021-05-28 13:40:00,52.98,52.98,52.95,52.98,15235.0,46.9521,46.9521,46.9255,46.9521,15235.0
2021-05-28 13:45:00,52.99,53.0,52.98,52.99,6377.0,46.961,46.9698,46.9521,46.961,6377.0
2021-05-28 13:50:00,52.99,52.99,52.98,52.98,2789.0,46.961,46.961,46.9521,46.9521,2789.0
2021-05-28 13:55:00,52.97,52.98,52.95,52.98,8202.0,46.9432,46.9521,46.9255,46.9521,8202.0
2021-05-28 14:00:00,52.98,52.99,52.98,52.99,7522.0,46.9521,46.961,46.9521,46.961,7522.0
2021-05-28 14:05:00,53.0,53.01,52.99,52.99,17099.0,46.9698,46.9787,46.961,46.961,17099.0
2021-05-28 14:10:00,53.0,53.02,52.99,53.02,12973.0,46.9698,46.9876,46.961,46.9876,12973.0
2021-05-28 14:15:00,53.04,53.04,53.02,53.03,4569.0,47.0053,47.0053,46.9876,46.9964,4569.0
2021-05-28 14:20:00,53.02,53.02,53.0,53.01,6685.0,46.9876,46.9876,46.9698,46.9787,6685.0
2021-05-28 14:25:00,53.01,53.03,53.01,53.03,3383.0,46.9787,46.9964,46.9787,46.9964,3383.0
2021-05-28 14:30:00,53.03,53.04,53.03,53.04,5971.0,46.9964,47.0053,46.9964,47.0053,5971.0
2021-05-28 14:35:00,53.04,53.06,53.04,53.06,5007.0,47.0053,47.023,47.0053,47.023,5007.0
2021-05-28 14:40:00,53.05,53.07,53.05,53.06,13231.0,47.0141,47.0319,47.0141,47.023,13231.0
2021-05-28 14:45:00,53.05,53.06,53.05,53.06,6000.0,47.0141,47.023,47.0141,47.023,6000.0
2021-05-28 14:50:00,53.06,53.06,53.01,53.01,3616.0,47.023,47.023,46.9787,46.9787,3616.0
2021-05-28 14:55:00,53.01,53.01,52.99,52.99,4618.0,46.9787,46.9787,46.961,46.961,4618.0
2021-05-28 15:00:00,52.99,53.01,52.99,53.01,6934.0,46.961,46.9787,46.961,46.9787,6934.0
2021-05-28 15:05:00,53.01,53.01,53.01,53.01,1435.0,46.9787,46.9787,46.9787,46.9787,1435.0
2021-05-28 15:10:00,53.02,53.02,52.99,53.0,5961.0,46.9876,46.9876,46.961,46.9698,5961.0
2021-05-28 15:15:00,53.01,53.03,53.01,53.03,3692.0,46.9787,46.9964,46.9787,46.9964,3692.0
2021-05-28 15:20:00,53.02,53.02,53.01,53.02,3265.0,46.9876,46.9876,46.9787,46.9876,3265.0
2021-05-28 15:25:00,53.02,53.02,52.99,53.02,4212.0,46.9876,46.9876,46.961,46.9876,4212.0
2021-05-28 15:30:00,53.01,53.05,52.99,53.03,11396.0,46.9787,47.0141,46.961,46.9964,11396.0
2021-05-28 15:35:00,53.03,53.06,53.03,53.06,11174.0,46.9964,47.023,46.9964,47.023,11174.0
2021-05-28 15:40:00,53.06,53.06,53.01,53.02,35501.0,47.023,47.023,46.9787,46.9876,35501.0
2021-05-28 15:45:00,53.02,53.03,52.98,53.02,19081.0,46.9876,46.9964,46.9521,46.9876,19081.0
2021-05-28 15:50:00,53.02,53.05,52.92,52.95,112601.0,46.9876,47.0141,46.8989,46.9255,112601.0
2021-05-28 15:55:00,52.95,52.95,52.88,52.91,69648.0,46.9255,46.9255,46.8635,46.8901,69648.0
2021-06-01 09:30:00,53.05,53.31,52.99,53.26,38506.0,47.0141,47.2446,46.961,47.2003,38506.0
2021-06-01 09:35:00,53.25,53.25,53.08,53.08,28727.0,47.1914,47.1914,47.0407,47.0407,28727.0
2021-06-01 09:40:00,53.07,53.07,52.85,52.86,30417.0,47.0319,47.0319,46.8369,46.8458,30417.0
2021-06-01 09:45:00,52.86,52.9,52.78,52.8,22260.0,46.8458,46.8812,46.7749,46.7926,22260.0
2021-06-01 09:50:00,52.81,52.85,52.77,52.85,24127.0,46.8015,46.8369,46.766,46.8369,24127.0
2021-06-01 09:55:00,52.84,52.91,52.84,52.9,13967.0,46.828,46.8901,46.828,46.8812,13967.0
2021-06-01 10:00:00,52.89,52.94,52.87,52.91,23481.0,46.8724,46.9167,46.8546,46.8901,23481.0
2021-06-01 10:05:00,52.91,52.91,52.85,52.86,16551.0,46.8901,46.8901,46.8369,46.8458,16551.0
2021-06-01 10:10:00,52.85,52.85,52.77,52.79,11370.0,46.8369,46.8369,46.766,46.7837,11370.0
2021-06-01 10:15:00,52.76,52.77,52.68,52.77,8602.0,46.7571,46.766,46.6862,46.766,8602.0
2021-06-01 10:20:00,52.78,52.8,52.75,52.79,9567.0,46.7749,46.7926,46.7483,46.7837,9567.0
2021-06-01 10:25:00,52.79,52.79,52.76,52.77,10315.0,46.7837,46.7837,46.7571,46.766,10315.0
2021-06-01 10:30:00,52.76,52.81,52.75,52.8,17295.0,46.7571,46.8015,46.7483,46.7926,17295.0
2021-06-01 10:35:00,52.8,52.8,52.75,52.76,4368.0,46.7926,46.7926,46.7483,46.7571,4368.0
2021-06-01 10:40:00,52.77,52.79,52.73,52.74,10727.0,46.766,46.7837,46.7306,46.7394,10727.0
2021-06-01 10:45:00,52.72,52.72,52.59,52.59,23541.0,46.7217,46.7217,46.6065,46.6065,23541.0
2021-06-01 10:50:00,52.6,52.6,52.5,52.5,26382.0,46.6153,46.6153,46.5267,46.5267,26382.0
2021-06-01 10:55:00,52.5,52.57,52.46,52.57,16681.0,46.5267,46.5888,46.4913,46.5888,16681.0
2021-06-01 11:00:00,52.57,52.59,52.53,52.53,12930.0,46.5888,46.6065,46.5533,46.5533,12930.0
2021-06-01 11:05:00,52.54,52.56,52.51,52.56,8695.0,46.5622,46.5799,46.5356,46.5799,8695.0
2021-06-01 11:10:00,52.55,52.59,52.54,52.54,8809.0,46.571,46.6065,46.5622,46.5622,8809.0
2021-06-01 11:15:00,52.53,52.59,52.53,52.59,16242.0,46.5533,46.6065,46.5533,46.6065,16242.0
2021-06-01 11:20:00,52.59,52.66,52.59,52.65,6742.0,46.6065,46.6685,46.6065,46.6597,6742.0
2021-06-01 11:25:00,52.65,52.65,52.61,52.62,6542.0,46.6597,46.6597,46.6242,46.6331,6542.0
2021-06-01 11:30:00,52.62,52.62,52.59,52.59,7148.0,46.6331,46.6331,46.6065,46.6065,7148.0
2021-06-01 11:35:00,52.6,52.61,52.58,52.61,6974.0,46.6153,46.6242,46.5976,46.6242,6974.0
2021-06-01 11:40:00,52.62,52.62,52.59,52.6,6004.0,46.6331,46.6331,46.6065,46.6153,6004.0
2021-06-01 11:45:00,52.6,52.61,52.6,52.6,5544.0,46.6153,46.6242,46.6153,46.6153,5544.0
2021-06-01 11:50:00,52.6,52.6,52.57,52.59,6925.0,46.6153,46.6153,46.5888,46.6065,6925.0
2021-06-01 11:55:00,52.6,52.61,52.59,52.6,3364.0,46.6153,46.6242,46.6065,46.6153,3364.0
2021-06-01 12:00:00,52.6,52.6,52.56,52.57,5438.0,46.6153,46.6153,46.5799,46.5888,5438.0
2021-06-01 12:05:00,52.56,52.57,52.54,52.54,7300.0,46.5799,46.5888,46.5622,46.5622,7300.0
2021-06-01 12:10:00,52.53,52.53,52.51,52.51,6780.0,46.5533,46.5533,46.5356,46.5356,6780.0
2021-06-01 12:15:00,52.51,52.52,52.49,52.49,10003.0,46.5356,46.5444,46.5179,46.5179,10003.0
2021-06-01 12:20:00,52.5,52.55,52.49,52.53,9499.0,46.5267,46.571,46.5179,46.5533,9499.0
2021-06-01 12:25:00,52.52,52.55,52.52,52.54,7492.0,46.5444,46.571,46.5444,46.5622,7492.0
2021-06-01 12:30:00,52.54,52.54,52.5,52.52,7707.0,46.5622,46.5622,46.5267,46.5444,7707.0
2021-06-01 12:35:00,52.52,52.52,52.49,52.49,11896.0,46.5444,46.5444,46.5179,46.5179,11896.0
2021-06-01 12:40:00,52.48,52.56,52.48,52.55,7980.0,46.509,46.5799,46.509,46.571,7980.0
2021-06-01 12:45:00,52.55,52.55,52.54,52.54,3300.0,46.571,46.571,46.5622,46.5622,3300.0
2021-06-01 12:50:00,52.54,52.54,52.48,52.48,16915.0,46.5622,46.5622,46.509,46.509,16915.0
2021-06-01 12:55:00,52.48,52.5,52.48,52.5,4600.0,46.509,46.5267,46.509,46.5267,4600.0
2021-06-01 13:00:00,52.51,52.51,52.48,52.48,3833.0,46.5356,46.5356,46.509,46.509,3833.0
2021-06-01 13:05:00,52.48,52.48,52.43,52.44,9783.0,46.509,46.509,46.4647,46.4736,9783.0
2021-06-01 13:10:00,52.44,52.48,52.44,52.47,8295.0,46.4736,46.509,46.4736,46.5001,8295.0
2021-06-01 13:15:00,52.46,52.5,52.46,52.49,14366.0,46.4913,46.5267,46.4913,46.5179,14366.0
2021-06-01 13:20:00,52.48,52.5,52.47,52.48,12936.0,46.509,46.5267,46.5001,46.509,12936.0
2021-06-01 13:25:00,52.48,52.5,52.48,52.48,7200.0,46.509,46.5267,46.509,46.509,7200.0
2021-06-01 13:30:00,52.48,52.49,52.48,52.49,3428.0,46.509,46.5179,46.509,46.5179,3428.0
2021-06-01 13:35:00,52.49,52.49,52.47,52.48,6070.0,46.5179,46.5179,46.5001,46.509,6070.0
2021-06-01 13:40:00,52.48,52.48,52.46,52.46,7517.0,46.509,46.509,46.4913,46.4913,7517.0
2021-06-01 13:45:00,52.47,52.49,52.46,52.47,6550.0,46.5001,46.5179,46.4913,46.5001,6550.0
2021-06-01 13:50:00,52.47,52.47,52.46,52.47,4990.0,46.5001,46.5001,46.4913,46.5001,4990.0
2021-06-01 13:55:00,52.47,52.51,52.47,52.49,6805.0,46.5001,46.5356,46.5001,46.5179,6805.0
2021-06-01 14:00:00,52.49,52.51,52.48,52.51,7276.0,46.5179,46.5356,46.509,46.5356,7276.0
2021-06-01 14:05:00,52.51,52.55,52.51,52.52,6618.0,46.5356,46.571,46.5356,46.5444,6618.0
2021-06-01 14:10:00,52.52,52.52,52.51,52.52,5122.0,46.5444,46.5444,46.5356,46.5444,5122.0
2021-06-01 14:15:00,52.52,52.52,52.51,52.52,3975.0,46.5444,46.5444,46.5356,46.5444,3975.0
2021-06-01 14:20:00,52.52,52.55,52.52,52.55,9238.0,46.5444,46.571,46.5444,46.571,9238.0
2021-06-01 14:25:00,52.55,52.58,52.55,52.58,12276.0,46.571,46.5976,46.571,46.5976,12276.0
2021-06-01 14:30:00,52.57,52.59,52.56,52.59,5689.0,46.5888,46.6065,46.5799,46.6065,5689.0
2021-06-01 14:35:00,52.6,52.61,52.59,52.6,9049.0,46.6153,46.6242,46.6065,46.6153,9049.0
2021-06-01 14:40:00,52.6,52.65,52.6,52.63,13956.0,46.6153,46.6597,46.6153,46.6419,13956.0
2021-06-01 14:45:00,52.63,52.64,52.6,52.6,10746.0,46.6419,46.6508,46.6153,46.6153,10746.0
2021-06-01 14:50:00,52.61,52.61,52.59,52.59,400.0,46.6242,46.6242,46.6065,46.6065,400.0
2021-06-01 14:55:00,52.59,52.62,52.59,52.62,3191.0,46.6065,46.6331,46.6065,46.6331,3191.0
2021-06-01 15:00:00,52.63,52.63,52.62,52.62,1373.0,46.6419,46.6419,46.6331,46.6331,1373.0
2021-06-01 15:05:00,52.61,52.62,52.59,52.62,11259.0,46.6242,46.6331,46.6065,46.6331,11259.0
2021-06-01 15:10:00,52.63,52.63,52.58,52.58,3924.0,46.6419,46.6419,46.5976,46.5976,3924.0
2021-06-01 15:15:00,52.58,52.58,52.56,52.58,10799.0,46.5976,46.5976,46.5799,46.5976,10799.0
2021-06-01 15:20:00,52.58,52.76,52.58,52.65,56016.0,46.5976,46.7571,46.5976,46.6597,56016.0
2021-06-01 15:25:00,52.65,52.66,52.64,52.65,13869.0,46.6597,46.6685,46.6508,46.6597,13869.0
2021-06-01 15:30:00,52.64,52.64,52.61,52.63,6361.0,46.6508,46.6508,46.6242,46.6419,6361.0
2021-06-01 15:35:00,52.63,52.63,52.62,52.63,13892.0,46.6419,46.6419,46.6331,46.6419,13892.0
2021-06-01 15:40:00,52.62,52.64,52.62,52.64,10849.0,46.6331,46.6508,46.6331,46.6508,10849.0
2021-06-01 15:45:00,52.65,52.67,52.65,52.67,12953.0,46.6597,46.6774,46.6597,46.6774,12953.0
2021-06-01 15:50:00,52.68,52.68,52.61,52.65,58357.0,46.6862,46.6862,46.6242,46.6597,58357.0
2021-06-01 15:55:00,52.66,52.67,52.6,52.6,37744.0,46.6685,46.6774,46.6153,46.6153,37744.0
2021-06-02 09:30:00,52.55,52.61,52.4,52.6,32246.0,46.571,46.6242,46.4381,46.6153,32246.0
2021-06-02 09:35:00,52.6,52.68,52.51,52.58,22439.0,46.6153,46.6862,46.5356,46.5976,22439.0
2021-06-02 09:40:00,52.57,52.6,52.55,52.56,13584.0,46.5888,46.6153,46.571,46.5799,13584.0
2021-06-02 09:45:00,52.57,52.67,52.57,52.6,29183.0,46.5888,46.6774,46.5888,46.6153,29183.0
2021-06-02 09:50:00,52.58,52.61,52.53,52.59,22048.0,46.5976,46.6242,46.5533,46.6065,22048.0
2021-06-02 09:55:00,52.6,52.69,52.6,52.63,11133.0,46.6153,46.6951,46.6153,46.6419,11133.0
2021-06-02 10:00:00,52.65,52.71,52.65,52.71,10384.0,46.6597,46.7128,46.6597,46.7128,10384.0
2021-06-02 10:05:00,52.72,52.74,52.71,52.74,6362.0,46.7217,46.7394,46.7128,46.7394,6362.0
2021-06-02 10:10:00,52.75,52.8,52.75,52.75,7919.0,46.7483,46.7926,46.7483,46.7483,7919.0
2021-06-02 10:15:00,52.75,52.8,52.74,52.78,6049.0,46.7483,46.7926,46.7394,46.7749,6049.0
2021-06-02 10:20:00,52.77,52.84,52.77,52.84,7229.0,46.766,46.828,46.766,46.828,7229.0
2021-06-02 10:25:00,52.84,52.84,52.79,52.8,6240.0,46.828,46.828,46.7837,46.7926,6240.0
2021-06-02 10:30:00,52.81,52.82,52.78,52.79,5900.0,46.8015,46.8103,46.7749,46.7837,5900.0
2021-06-02 10:35:00,52.79,52.8,52.77,52.8,8091.0,46.7837,46.7926,46.766,46.7926,8091.0
2021-06-02 10:40:00,52.79,52.83,52.79,52.81,7699.0,46.7837,46.8192,46.7837,46.8015,7699.0
2021-06-02 10:45:00,52.82,52.83,52.8,52.8,4310.0,46.8103,46.8192,46.7926,46.7926,4310.0
2021-06-02 10:50:00,52.8,52.81,52.77,52.8,7575.0,46.7926,46.8015,46.766,46.7926,7575.0
2021-06-02 10:55:00,52.8,52.81,52.76,52.81,5213.0,46.7926,46.8015,46.7571,46.8015,5213.0
2021-06-02 11:00:00,52.81,52.85,52.77,52.8,12597.0,46.8015,46.8369,46.766,46.7926,12597.0
2021-06-02 11:05:00,52.8,52.81,52.79,52.79,15032.0,46.7926,46.8015,46.7837,46.7837,15032.0
2021-06-02 11:10:00,52.79,52.79,52.77,52.77,6328.0,46.7837,46.7837,46.766,46.766,6328.0
2021-06-02 11:15:00,52.78,52.82,52.77,52.82,21202.0,46.7749,46.8103,46.766,46.8103,21202.0
2021-06-02 11:20:00,52.82,52.82,52.74,52.74,9300.0,46.8103,46.8103,46.7394,46.7394,9300.0
2021-06-02 11:25:00,52.73,52.76,52.71,52.75,12699.0,46.7306,46.7571,46.7128,46.7483,12699.0
2021-06-02 11:30:00,52.75,52.78,52.74,52.77,6969.0,46.7483,46.7749,46.7394,46.766,6969.0
2021-06-02 11:35:00,52.77,52.77,52.74,52.74,2588.0,46.766,46.766,46.7394,46.7394,2588.0
2021-06-02 11:40:00,52.74,52.81,52.74,52.81,4500.0,46.7394,46.8015,46.7394,46.8015,4500.0
2021-06-02 11:45:00,52.8,52.84,52.8,52.83,9918.0,46.7926,46.828,46.7926,46.8192,9918.0
2021-06-02 11:50:00,52.84,52.85,52.83,52.85,4231.0,46.828,46.8369,46.8192,46.8369,4231.0
2021-06-02 11:55:00,52.85,52.87,52.84,52.87,4604.0,46.8369,46.8546,46.828,46.8546,4604.0
2021-06-02 12:00:00,52.88,52.88,52.82,52.82,3969.0,46.8635,46.8635,46.8103,46.8103,3969.0
2021-06-02 12:05:00,52.81,52.84,52.81,52.83,6992.0,46.8015,46.828,46.8015,46.8192,6992.0
2021-06-02 12:10:00,52.83,52.83,52.81,52.83,2600.0,46.8192,46.8192,46.8015,46.8192,2600.0
2021-06-02 12:15:00,52.83,52.84,52.8,52.82,4000.0,46.8192,46.828,46.7926,46.8103,4000.0
2021-06-02 12:20:00,52.81,52.84,52.81,52.83,8288.0,46.8015,46.828,46.8015,46.8192,8288.0
2021-06-02 12:25:00,52.83,52.84,52.8,52.82,3606.0,46.8192,46.828,46.7926,46.8103,3606.0
2021-06-02 12:30:00,52.83,52.86,52.82,52.86,6695.0,46.8192,46.8458,46.8103,46.8458,6695.0
2021-06-02 12:35:00,52.86,52.86,52.85,52.85,6200.0,46.8458,46.8458,46.8369,46.8369,6200.0
2021-06-02 12:40:00,52.85,52.87,52.83,52.84,7640.0,46.8369,46.8546,46.8192,46.828,7640.0
2021-06-02 12:45:00,52.85,52.85,52.82,52.82,4987.0,46.8369,46.8369,46.8103,46.8103,4987.0
2021-06-02 12:50:00,52.83,52.83,52.79,52.8,6458.0,46.8192,46.8192,46.7837,46.7926,6458.0
2021-06-02 12:55:00,52.8,52.8,52.78,52.78,1661.0,46.7926,46.7926,46.7749,46.7749,1661.0
2021-06-02 13:00:00,52.78,52.8,52.78,52.8,9181.0,46.7749,46.7926,46.7749,46.7926,9181.0
2021-06-02 13:05:00,52.81,52.83,52.8,52.83,5076.0,46.8015,46.8192,46.7926,46.8192,5076.0
2021-06-02 13:10:00,52.84,52.84,52.8,52.8,6356.0,46.828,46.828,46.7926,46.7926,6356.0
2021-06-02 13:15:00,52.8,52.82,52.78,52.82,11039.0,46.7926,46.8103,46.7749,46.8103,11039.0
2021-06-02 13:20:00,52.83,52.91,52.83,52.83,19331.0,46.8192,46.8901,46.8192,46.8192,19331.0
2021-06-02 13:25:00,52.83,52.88,52.8,52.88,35628.0,46.8192,46.8635,46.7926,46.8635,35628.0
2021-06-02 13:30:00,52.87,52.91,52.86,52.91,14584.0,46.8546,46.8901,46.8458,46.8901,14584.0
2021-06-02 13:35:00,52.9,52.96,52.88,52.96,11479.0,46.8812,46.9344,46.8635,46.9344,11479.0
2021-06-02 13:40:00,52.95,52.95,52.92,52.95,11604.0,46.9255,46.9255,46.8989,46.9255,11604.0
2021-06-02 13:45:00,52.95,52.97,52.9,52.93,18114.0,46.9255,46.9432,46.8812,46.9078,18114.0
2021-06-02 13:50:00,52.92,52.93,52.91,52.92,7883.0,46.8989,46.9078,46.8901,46.8989,7883.0
2021-06-02 13:55:00,52.92,52.97,52.91,52.95,10371.0,46.8989,46.9432,46.8901,46.9255,10371.0
2021-06-02 14:00:00,52.95,52.98,52.95,52.98,6354.0,46.9255,46.9521,46.9255,46.9521,6354.0
2021-06-02 14:05:00,52.98,52.98,52.91,52.91,9903.0,46.9521,46.9521,46.8901,46.8901,9903.0
2021-06-02 14:10:00,52.91,52.92,52.86,52.86,11417.0,46.8901,46.8989,46.8458,46.8458,11417.0
2021-06-02 14:15:00,52.87,52.94,52.86,52.94,11152.0,46.8546,46.9167,46.8458,46.9167,11152.0
2021-06-02 14:20:00,52.94,52.94,52.92,52.92,4831.0,46.9167,46.9167,46.8989,46.8989,4831.0
2021-06-02 14:25:00,52.91,52.92,52.91,52.91,3700.0,46.8901,46.8989,46.8901,46.8901,3700.0
2021-06-02 14:30:00,52.91,52.95,52.9,52.95,11844.0,46.8901,46.9255,46.8812,46.9255,11844.0
2021-06-02 14:35:00,52.94,52.95,52.91,52.92,5367.0,46.9167,46.9255,46.8901,46.8989,5367.0
2021-06-02 14:40:00,52.92,52.94,52.91,52.92,8447.0,46.8989,46.9167,46.8901,46.8989,8447.0
2021-06-02 14:45:00,52.92,52.95,52.92,52.95,8400.0,46.8989,46.9255,46.8989,46.9255,8400.0
2021-06-02 14:50:00,52.94,52.94,52.91,52.91,8500.0,46.9167,46.9167,46.8901,46.8901,8500.0
2021-06-02 14:55:00,52.91,52.92,52.9,52.92,14403.0,46.8901,46.8989,46.8812,46.8989,14403.0
2021-06-02 15:00:00,52.92,52.94,52.91,52.91,8300.0,46.8989,46.9167,46.8901,46.8901,8300.0
2021-06-02 15:05:00,52.91,52.92,52.9,52.91,8800.0,46.8901,46.8989,46.8812,46.8901,8800.0
2021-06-02 15:10:00,52.91,52.94,52.91,52.93,6091.0,46.8901,46.9167,46.8901,46.9078,6091.0
2021-06-02 15:15:00,52.93,52.96,52.93,52.94,7242.0,46.9078,46.9344,46.9078,46.9167,7242.0
2021-06-02 15:20:00,52.94,52.95,52.94,52.94,6198.0,46.9167,46.9255,46.9167,46.9167,6198.0
2021-06-02 15:25:00,52.94,52.94,52.9,52.9,11831.0,46.9167,46.9167,46.8812,46.8812,11831.0
2021-06-02 15:30:00,52.9,52.91,52.88,52.9,13148.0,46.8812,46.8901,46.8635,46.8812,13148.0
2021-06-02 15:35:00,52.89,52.9,52.88,52.89,3500.0,46.8724,46.8812,46.8635,46.8724,3500.0
2021-06-02 15:40:00,52.9,52.94,52.9,52.93,18686.0,46.8812,46.9167,46.8812,46.9078,18686.0
2021-06-02 15:45:00,52.93,52.95,52.92,52.95,8636.0,46.9078,46.9255,46.8989,46.9255,8636.0
2021-06-02 15:50:00,52.94,52.95,52.87,52.87,70254.0,46.9167,46.9255,46.8546,46.8546,70254.0
2021-06-02 15:55:00,52.88,52.95,52.88,52.94,62725.0,46.8635,46.9255,46.8635,46.9167,62725.0
2021-06-03 09:30:00,52.67,52.79,52.62,52.79,27848.0,46.6774,46.7837,46.6331,46.7837,27848.0
2021-06-03 09:35:00,52.79,52.79,52.66,52.77,32195.0,46.7837,46.7837,46.6685,46.766,32195.0
2021-06-03 09:40:00,52.78,52.88,52.73,52.78,45292.0,46.7749,46.8635,46.7306,46.7749,45292.0
2021-06-03 09:45:00,52.78,52.82,52.74,52.78,17714.0,46.7749,46.8103,46.7394,46.7749,17714.0
2021-06-03 09:50:00,52.78,52.85,52.77,52.84,16468.0,46.7749,46.8369,46.766,46.828,16468.0
2021-06-03 09:55:00,52.84,52.86,52.74,52.76,15714.0,46.828,46.8458,46.7394,46.7571,15714.0
2021-06-03 10:00:00,52.76,52.84,52.75,52.83,24775.0,46.7571,46.828,46.7483,46.8192,24775.0
2021-06-03 10:05:00,52.83,52.98,52.83,52.98,15916.0,46.8192,46.9521,46.8192,46.9521,15916.0
2021-06-03 10:10:00,52.98,53.03,52.98,53.0,16795.0,46.9521,46.9964,46.9521,46.9698,16795.0
2021-06-03 10:15:00,53.0,53.03,52.96,52.97,15980.0,46.9698,46.9964,46.9344,46.9432,15980.0
2021-06-03 10:20:00,52.97,52.97,52.9,52.92,9932.0,46.9432,46.9432,46.8812,46.8989,9932.0
2021-06-03 10:25:00,52.93,52.93,52.83,52.83,11730.0,46.9078,46.9078,46.8192,46.8192,11730.0
2021-06-03 10:30:00,52.82,52.91,52.82,52.89,11341.0,46.8103,46.8901,46.8103,46.8724,11341.0
2021-06-03 10:35:00,52.88,52.95,52.86,52.86,10486.0,46.8635,46.9255,46.8458,46.8458,10486.0
2021-06-03 10:40:00,52.86,52.86,52.82,52.84,11927.0,46.8458,46.8458,46.8103,46.828,11927.0
2021-06-03 10:45:00,52.83,52.99,52.81,52.98,16839.0,46.8192,46.961,46.8015,46.9521,16839.0
2021-06-03 10:50:00,53.0,53.05,53.0,53.02,5857.0,46.9698,47.0141,46.9698,46.9876,5857.0
2021-06-03 10:55:00,53.04,53.14,53.03,53.14,7964.0,47.0053,47.0939,46.9964,47.0939,7964.0
2021-06-03 11:00:00,53.14,53.24,53.13,53.24,18536.0,47.0939,47.1825,47.085,47.1825,18536.0
2021-06-03 11:05:00,53.25,53.3,53.24,53.29,11000.0,47.1914,47.2357,47.1825,47.2268,11000.0
2021-06-03 11:10:00,53.29,53.29,53.25,53.26,12140.0,47.2268,47.2268,47.1914,47.2003,12140.0
2021-06-03 11:15:00,53.27,53.27,53.22,53.22,9079.0,47.2091,47.2091,47.1648,47.1648,9079.0
2021-06-03 11:20:00,53.23,53.28,53.22,53.28,8654.0,47.1737,47.218,47.1648,47.218,8654.0
2021-06-03 11:25:00,53.28,53.31,53.24,53.24,17629.0,47.218,47.2446,47.1825,47.1825,17629.0
2021-06-03 11:30:00,53.23,53.23,53.17,53.17,11826.0,47.1737,47.1737,47.1205,47.1205,11826.0
2021-06-03 11:35:00,53.16,53.21,53.15,53.18,11500.0,47.1116,47.1559,47.1028,47.1294,11500.0
2021-06-03 11:40:00,53.18,53.21,53.17,53.21,6555.0,47.1294,47.1559,47.1205,47.1559,6555.0
2021-06-03 11:45:00,53.21,53.24,53.19,53.2,15649.0,47.1559,47.1825,47.1382,47.1471,15649.0
2021-06-03 11:50:00,53.21,53.23,53.18,53.23,7159.0,47.1559,47.1737,47.1294,47.1737,7159.0
2021-06-03 11:55:00,53.24,53.29,53.24,53.29,13513.0,47.1825,47.2268,47.1825,47.2268,13513.0
2021-06-03 12:00:00,53.3,53.33,53.26,53.28,13752.0,47.2357,47.2623,47.2003,47.218,13752.0
2021-06-03 12:05:00,53.29,53.34,53.28,53.34,5329.0,47.2268,47.2712,47.218,47.2712,5329.0
2021-06-03 12:10:00,53.34,53.35,53.33,53.34,4400.0,47.2712,47.28,47.2623,47.2712,4400.0
2021-06-03 12:15:00,53.34,53.4,53.34,53.36,12088.0,47.2712,47.3243,47.2712,47.2889,12088.0
2021-06-03 12:20:00,53.35,53.35,53.27,53.32,8825.0,47.28,47.28,47.2091,47.2534,8825.0
2021-06-03 12:25:00,53.32,53.36,53.32,53.36,7218.0,47.2534,47.2889,47.2534,47.2889,7218.0
2021-06-03 12:30:00,53.36,53.37,53.34,53.35,6557.0,47.2889,47.2977,47.2712,47.28,6557.0
2021-06-03 12:35:00,53.35,53.39,53.35,53.39,5323.0,47.28,47.3155,47.28,47.3155,5323.0
2021-06-03 12:40:00,53.39,53.44,53.39,53.43,9679.0,47.3155,47.3598,47.3155,47.3509,9679.0
2021-06-03 12:45:00,53.44,53.44,53.4,53.42,12428.0,47.3598,47.3598,47.3243,47.3421,12428.0
2021-06-03 12:50:00,53.43,53.43,53.37,53.4,15653.0,47.3509,47.3509,47.2977,47.3243,15653.0
2021-06-03 12:55:00,53.4,53.45,53.4,53.44,12231.0,47.3243,47.3686,47.3243,47.3598,12231.0
2021-06-03 13:00:00,53.44,53.44,53.4,53.42,7895.0,47.3598,47.3598,47.3243,47.3421,7895.0
2021-06-03 13:05:00,53.44,53.44,53.31,53.38,22821.0,47.3598,47.3598,47.2446,47.3066,22821.0
2021-06-03 13:10:00,53.39,53.43,53.38,53.42,12120.0,47.3155,47.3509,47.3066,47.3421,12120.0
2021-06-03 13:15:00,53.41,53.47,53.41,53.47,5400.0,47.3332,47.3864,47.3332,47.3864,5400.0
2021-06-03 13:20:00,53.48,53.49,53.46,53.48,7035.0,47.3952,47.4041,47.3775,47.3952,7035.0
2021-06-03 13:25:00,53.48,53.53,53.48,53.5,21912.0,47.3952,47.4395,47.3952,47.4129,21912.0
2021-06-03 13:30:00,53.5,53.52,53.49,53.51,4905.0,47.4129,47.4307,47.4041,47.4218,4905.0
2021-06-03 13:35:00,53.51,53.52,53.49,53.5,9244.0,47.4218,47.4307,47.4041,47.4129,9244.0
2021-06-03 13:40:00,53.5,53.52,53.5,53.51,9536.0,47.4129,47.4307,47.4129,47.4218,9536.0
2021-06-03 13:45:00,53.51,53.52,53.48,53.51,9548.0,47.4218,47.4307,47.3952,47.4218,9548.0
2021-06-03 13:50:00,53.5,53.51,53.49,53.5,8200.0,47.4129,47.4218,47.4041,47.4129,8200.0
2021-06-03 13:55:00,53.51,53.52,53.49,53.5,4877.0,47.4218,47.4307,47.4041,47.4129,4877.0
2021-06-03 14:00:00,53.49,53.51,53.49,53.5,4954.0,47.4041,47.4218,47.4041,47.4129,4954.0
2021-06-03 14:05:00,53.51,53.51,53.48,53.49,8643.0,47.4218,47.4218,47.3952,47.4041,8643.0
2021-06-03 14:10:00,53.5,53.51,53.48,53.51,8377.0,47.4129,47.4218,47.3952,47.4218,8377.0
2021-06-03 14:15:00,53.51,53.51,53.48,53.49,10183.0,47.4218,47.4218,47.3952,47.4041,10183.0
2021-06-03 14:20:00,53.49,53.49,53.48,53.49,7900.0,47.4041,47.4041,47.3952,47.4041,7900.0
2021-06-03 14:25:00,53.48,53.52,53.48,53.5,16462.0,47.3952,47.4307,47.3952,47.4129,16462.0
2021-06-03 14:30:00,53.5,53.53,53.5,53.52,13870.0,47.4129,47.4395,47.4129,47.4307,13870.0
2021-06-03 14:35:00,53.52,53.54,53.5,53.5,27114.0,47.4307,47.4484,47.4129,47.4129,27114.0
2021-06-03 14:40:00,53.5,53.51,53.49,53.51,11425.0,47.4129,47.4218,47.4041,47.4218,11425.0
2021-06-03 14:45:00,53.51,53.51,53.48,53.49,9787.0,47.4218,47.4218,47.3952,47.4041,9787.0
2021-06-03 14:50:00,53.49,53.51,53.49,53.51,11950.0,47.4041,47.4218,47.4041,47.4218,11950.0
2021-06-03 14:55:00,53.51,53.52,53.5,53.51,11385.0,47.4218,47.4307,47.4129,47.4218,11385.0
2021-06-03 15:00:00,53.5,53.52,53.48,53.49,23312.0,47.4129,47.4307,47.3952,47.4041,23312.0
2021-06-03 15:05:00,53.48,53.48,53.45,53.47,20082.0,47.3952,47.3952,47.3686,47.3864,20082.0
2021-06-03 15:10:00,53.47,53.49,53.45,53.49,18793.0,47.3864,47.4041,47.3686,47.4041,18793.0
2021-06-03 15:15:00,53.48,53.48,53.45,53.45,23666.0,47.3952,47.3952,47.3686,47.3686,23666.0
2021-06-03 15:20:00,53.44,53.47,53.43,53.46,28280.0,47.3598,47.3864,47.3509,47.3775,28280.0
2021-06-03 15:25:00,53.47,53.49,53.47,53.49,18529.0,47.3864,47.4041,47.3864,47.4041,18529.0
2021-06-03 15:30:00,53.5,53.52,53.5,53.52,20152.0,47.4129,47.4307,47.4129,47.4307,20152.0
2021-06-03 15:35:00,53.51,53.54,53.51,53.54,21068.0,47.4218,47.4484,47.4218,47.4484,21068.0
2021-06-03 15:40:00,53.55,53.55,53.48,53.48,30078.0,47.4573,47.4573,47.3952,47.3952,30078.0
2021-06-03 15:45:00,53.47,53.47,53.45,53.45,35280.0,47.3864,47.3864,47.3686,47.3686,35280.0
2021-06-03 15:50:00,53.45,53.53,53.3,53.4,218264.0,47.3686,47.4395,47.2357,47.3243,218264.0
2021-06-03 15:55:00,53.39,53.41,53.32,53.32,81721.0,47.3155,47.3332,47.2534,47.2534,81721.0
2021-06-04 09:30:00,53.51,53.75,53.51,53.58,37398.0,47.4218,47.6345,47.4218,47.4838,37398.0
2021-06-04 09:35:00,53.58,53.68,53.56,53.57,22523.0,47.4838,47.5725,47.4661,47.475,22523.0
2021-06-04 09:40:00,53.58,53.77,53.58,53.73,23349.0,47.4838,47.6522,47.4838,47.6168,23349.0
2021-06-04 09:45:00,53.73,53.78,53.71,53.74,12518.0,47.6168,47.6611,47.5991,47.6256,12518.0
2021-06-04 09:50:00,53.75,53.79,53.73,53.73,15790.0,47.6345,47.67,47.6168,47.6168,15790.0
2021-06-04 09:55:00,53.73,53.8,53.73,53.8,12899.0,47.6168,47.6788,47.6168,47.6788,12899.0
2021-06-04 10:00:00,53.8,53.95,53.77,53.93,32901.0,47.6788,47.8117,47.6522,47.794,32901.0
2021-06-04 10:05:00,53.92,53.98,53.92,53.98,29959.0,47.7852,47.8383,47.7852,47.8383,29959.0
2021-06-04 10:10:00,53.99,54.03,53.98,54.0,47933.0,47.8472,47.8826,47.8383,47.8561,47933.0
2021-06-04 10:15:00,54.01,54.03,53.97,53.97,10824.0,47.8649,47.8826,47.8295,47.8295,10824.0
2021-06-04 10:20:00,53.98,53.99,53.92,53.92,9065.0,47.8383,47.8472,47.7852,47.7852,9065.0
2021-06-04 10:25:00,53.92,53.94,53.88,53.89,8004.0,47.7852,47.8029,47.7497,47.7586,8004.0
2021-06-04 10:30:00,53.91,53.95,53.89,53.95,4341.0,47.7763,47.8117,47.7586,47.8117,4341.0
2021-06-04 10:35:00,53.94,54.0,53.94,54.0,7061.0,47.8029,47.8561,47.8029,47.8561,7061.0
2021-06-04 10:40:00,54.01,54.05,54.01,54.05,9500.0,47.8649,47.9004,47.8649,47.9004,9500.0
2021-06-04 10:45:00,54.05,54.1,54.05,54.08,10590.0,47.9004,47.9447,47.9004,47.927,10590.0
2021-06-04 10:50:00,54.09,54.14,54.08,54.14,12562.0,47.9358,47.9801,47.927,47.9801,12562.0
2021-06-04 10:55:00,54.14,54.14,54.08,54.1,7323.0,47.9801,47.9801,47.927,47.9447,7323.0
2021-06-04 11:00:00,54.11,54.13,54.09,54.13,6439.0,47.9535,47.9713,47.9358,47.9713,6439.0
2021-06-04 11:05:00,54.13,54.16,54.13,54.13,5514.0,47.9713,47.9979,47.9713,47.9713,5514.0
2021-06-04 11:10:00,54.13,54.16,54.12,54.14,12393.0,47.9713,47.9979,47.9624,47.9801,12393.0
2021-06-04 11:15:00,54.13,54.13,54.09,54.09,4480.0,47.9713,47.9713,47.9358,47.9358,4480.0
2021-06-04 11:20:00,54.1,54.1,54.07,54.08,4022.0,47.9447,47.9447,47.9181,47.927,4022.0
2021-06-04 11:25:00,54.09,54.09,54.03,54.05,5895.0,47.9358,47.9358,47.8826,47.9004,5895.0
2021-06-04 11:30:00,54.05,54.05,54.05,54.05,6814.0,47.9004,47.9004,47.9004,47.9004,6814.0
2021-06-04 11:35:00,54.04,54.04,53.99,53.99,6763.0,47.8915,47.8915,47.8472,47.8472,6763.0
2021-06-04 11:40:00,53.99,53.99,53.94,53.99,5760.0,47.8472,47.8472,47.8029,47.8472,5760.0
2021-06-04 11:45:00,53.98,53.98,53.97,53.97,6669.0,47.8383,47.8383,47.8295,47.8295,6669.0
2021-06-04 11:50:00,53.96,53.96,53.95,53.95,4200.0,47.8206,47.8206,47.8117,47.8117,4200.0
2021-06-04 11:55:00,53.95,53.96,53.93,53.95,5025.0,47.8117,47.8206,47.794,47.8117,5025.0
2021-06-04 12:00:00,53.97,53.97,53.96,53.96,2555.0,47.8295,47.8295,47.8206,47.8206,2555.0
2021-06-04 12:05:00,53.96,53.98,53.95,53.95,4813.0,47.8206,47.8383,47.8117,47.8117,4813.0
2021-06-04 12:10:00,53.95,53.97,53.95,53.96,3200.0,47.8117,47.8295,47.8117,47.8206,3200.0
2021-06-04 12:15:00,53.97,53.98,53.95,53.95,6597.0,47.8295,47.8383,47.8117,47.8117,6597.0
2021-06-04 12:20:00,53.95,53.95,53.93,53.94,4942.0,47.8117,47.8117,47.794,47.8029,4942.0
2021-06-04 12:25:00,53.94,53.94,53.91,53.91,4686.0,47.8029,47.8029,47.7763,47.7763,4686.0
2021-06-04 12:30:00,53.91,53.94,53.91,53.93,7893.0,47.7763,47.8029,47.7763,47.794,7893.0
2021-06-04 12:35:00,53.93,53.95,53.93,53.94,6254.0,47.794,47.8117,47.794,47.8029,6254.0
2021-06-04 12:40:00,53.93,53.93,53.91,53.91,4942.0,47.794,47.794,47.7763,47.7763,4942.0
2021-06-04 12:45:00,53.91,53.92,53.9,53.92,5072.0,47.7763,47.7852,47.7674,47.7852,5072.0
2021-06-04 12:50:00,53.92,53.92,53.91,53.92,3922.0,47.7852,47.7852,47.7763,47.7852,3922.0
2021-06-04 12:55:00,53.93,53.95,53.93,53.95,2500.0,47.794,47.8117,47.794,47.8117,2500.0
2021-06-04 13:00:00,53.95,53.97,53.95,53.95,5300.0,47.8117,47.8295,47.8117,47.8117,5300.0
2021-06-04 13:05:00,53.95,53.98,53.95,53.97,13397.0,47.8117,47.8383,47.8117,47.8295,13397.0
2021-06-04 13:10:00,53.97,54.02,53.97,54.01,8965.0,47.8295,47.8738,47.8295,47.8649,8965.0
2021-06-04 13:15:00,54.0,54.0,53.99,53.99,2707.0,47.8561,47.8561,47.8472,47.8472,2707.0
2021-06-04 13:20:00,53.98,53.98,53.94,53.94,4448.0,47.8383,47.8383,47.8029,47.8029,4448.0
2021-06-04 13:25:00,53.94,53.95,53.93,53.94,4613.0,47.8029,47.8117,47.794,47.8029,4613.0
2021-06-04 13:30:00,53.94,53.98,53.94,53.98,5500.0,47.8029,47.8383,47.8029,47.8383,5500.0
2021-06-04 13:35:00,53.99,53.99,53.97,53.98,3080.0,47.8472,47.8472,47.8295,47.8383,3080.0
2021-06-04 13:40:00,53.99,54.0,53.98,54.0,6500.0,47.8472,47.8561,47.8383,47.8561,6500.0
2021-06-04 13:45:00,54.01,54.01,53.99,54.0,4192.0,47.8649,47.8649,47.8472,47.8561,4192.0
2021-06-04 13:50:00,54.01,54.01,54.0,54.0,5446.0,47.8649,47.8649,47.8561,47.8561,5446.0
2021-06-04 13:55:00,54.01,54.01,53.99,54.01,3475.0,47.8649,47.8649,47.8472,47.8649,3475.0
2021-06-04 14:00:00,54.01,54.02,54.0,54.02,3593.0,47.8649,47.8738,47.8561,47.8738,3593.0
2021-06-04 14:05:00,54.02,54.06,54.02,54.06,7743.0,47.8738,47.9092,47.8738,47.9092,7743.0
2021-06-04 14:10:00,54.07,54.09,54.07,54.08,4835.0,47.9181,47.9358,47.9181,47.927,4835.0
2021-06-04 14:15:00,54.09,54.11,54.09,54.1,8183.0,47.9358,47.9535,47.9358,47.9447,8183.0
2021-06-04 14:20:00,54.09,54.1,54.08,54.08,5848.0,47.9358,47.9447,47.927,47.927,5848.0
2021-06-04 14:25:00,54.08,54.1,54.08,54.09,4241.0,47.927,47.9447,47.927,47.9358,4241.0
2021-06-04 14:30:00,54.09,54.11,54.08,54.08,7381.0,47.9358,47.9535,47.927,47.927,7381.0
2021-06-04 14:35:00,54.08,54.1,54.08,54.1,10182.0,47.927,47.9447,47.927,47.9447,10182.0
2021-06-04 14:40:00,54.09,54.09,54.07,54.07,7444.0,47.9358,47.9358,47.9181,47.9181,7444.0
2021-06-04 14:45:00,54.06,54.06,54.05,54.05,5600.0,47.9092,47.9092,47.9004,47.9004,5600.0
2021-06-04 14:50:00,54.04,54.04,54.03,54.03,6141.0,47.8915,47.8915,47.8826,47.8826,6141.0
2021-06-04 14:55:00,54.04,54.06,54.04,54.05,6634.0,47.8915,47.9092,47.8915,47.9004,6634.0
2021-06-04 15:00:00,54.05,54.06,54.02,54.02,8405.0,47.9004,47.9092,47.8738,47.8738,8405.0
2021-06-04 15:05:00,54.01,54.01,54.01,54.01,4458.0,47.8649,47.8649,47.8649,47.8649,4458.0
2021-06-04 15:10:00,54.02,54.02,54.01,54.01,10334.0,47.8738,47.8738,47.8649,47.8649,10334.0
2021-06-04 15:15:00,54.01,54.05,54.01,54.03,6353.0,47.8649,47.9004,47.8649,47.8826,6353.0
2021-06-04 15:20:00,54.03,54.03,54.02,54.03,6595.0,47.8826,47.8826,47.8738,47.8826,6595.0
2021-06-04 15:25:00,54.03,54.03,54.02,54.03,5423.0,47.8826,47.8826,47.8738,47.8826,5423.0
2021-06-04 15:30:00,54.03,54.03,53.99,54.0,16314.0,47.8826,47.8826,47.8472,47.8561,16314.0
2021-06-04 15:35:00,54.01,54.02,54.01,54.01,11264.0,47.8649,47.8738,47.8649,47.8649,11264.0
2021-06-04 15:40:00,54.01,54.05,54.01,54.04,19213.0,47.8649,47.9004,47.8649,47.8915,19213.0
2021-06-04 15:45:00,54.03,54.06,54.02,54.05,14466.0,47.8826,47.9092,47.8738,47.9004,14466.0
2021-06-04 15:50:00,54.06,54.11,54.06,54.1,38317.0,47.9092,47.9535,47.9092,47.9447,38317.0
2021-06-04 15:55:00,54.09,54.1,54.05,54.05,35994.0,47.9358,47.9447,47.9004,47.9004,35994.0
2021-06-07 09:30:00,54.31,54.31,54.07,54.29,43014.0,48.1308,48.1308,47.9181,48.1131,43014.0
2021-06-07 09:35:00,54.32,54.39,54.29,54.3,21119.0,48.1397,48.2017,48.1131,48.1219,21119.0
2021-06-07 09:40:00,54.28,54.32,54.23,54.26,9800.0,48.1042,48.1397,48.0599,48.0865,9800.0
2021-06-07 09:45:00,54.27,54.35,54.26,54.33,13249.0,48.0953,48.1662,48.0865,48.1485,13249.0
2021-06-07 09:50:00,54.34,54.34,54.26,54.31,29061.0,48.1574,48.1574,48.0865,48.1308,29061.0
2021-06-07 09:55:00,54.31,54.42,54.31,54.31,14853.0,48.1308,48.2283,48.1308,48.1308,14853.0
2021-06-07 10:00:00,54.32,54.35,54.17,54.18,23557.0,48.1397,48.1662,48.0067,48.0156,23557.0
2021-06-07 10:05:00,54.14,54.15,54.05,54.12,19539.0,47.9801,47.989,47.9004,47.9624,19539.0
2021-06-07 10:10:00,54.13,54.14,54.08,54.13,6020.0,47.9713,47.9801,47.927,47.9713,6020.0
2021-06-07 10:15:00,54.12,54.13,54.05,54.08,17153.0,47.9624,47.9713,47.9004,47.927,17153.0
2021-06-07 10:20:00,54.09,54.11,54.08,54.09,9792.0,47.9358,47.9535,47.927,47.9358,9792.0
2021-06-07 10:25:00,54.09,54.09,54.05,54.05,3300.0,47.9358,47.9358,47.9004,47.9004,3300.0
2021-06-07 10:30:00,54.03,54.04,54.01,54.02,6219.0,47.8826,47.8915,47.8649,47.8738,6219.0
2021-06-07 10:35:00,54.01,54.02,53.98,53.98,5234.0,47.8649,47.8738,47.8383,47.8383,5234.0
2021-06-07 10:40:00,53.98,54.02,53.97,53.97,8180.0,47.8383,47.8738,47.8295,47.8295,8180.0
2021-06-07 10:45:00,53.96,53.96,53.91,53.92,8961.0,47.8206,47.8206,47.7763,47.7852,8961.0
2021-06-07 10:50:00,53.93,53.94,53.9,53.91,8104.0,47.794,47.8029,47.7674,47.7763,8104.0
2021-06-07 10:55:00,53.91,53.97,53.91,53.94,20404.0,47.7763,47.8295,47.7763,47.8029,20404.0
2021-06-07 11:00:00,53.95,53.95,53.91,53.93,40983.0,47.8117,47.8117,47.7763,47.794,40983.0
2021-06-07 11:05:00,53.91,53.94,53.87,53.87,20424.0,47.7763,47.8029,47.7409,47.7409,20424.0
2021-06-07 11:10:00,53.87,53.92,53.87,53.9,12994.0,47.7409,47.7852,47.7409,47.7674,12994.0
2021-06-07 11:15:00,53.91,53.93,53.9,53.91,18429.0,47.7763,47.794,47.7674,47.7763,18429.0
2021-06-07 11:20:00,53.9,53.9,53.84,53.85,10528.0,47.7674,47.7674,47.7143,47.7231,10528.0
2021-06-07 11:25:00,53.87,53.87,53.82,53.84,9643.0,47.7409,47.7409,47.6965,47.7143,9643.0
2021-06-07 11:30:00,53.84,53.87,53.81,53.85,10805.0,47.7143,47.7409,47.6877,47.7231,10805.0
2021-06-07 11:35:00,53.85,53.86,53.83,53.83,5638.0,47.7231,47.732,47.7054,47.7054,5638.0
2021-06-07 11:40:00,53.83,53.84,53.8,53.8,13614.0,47.7054,47.7143,47.6788,47.6788,13614.0
2021-06-07 11:45:00,53.8,53.84,53.8,53.83,4228.0,47.6788,47.7143,47.6788,47.7054,4228.0
2021-06-07 11:50:00,53.83,53.84,53.81,53.84,3080.0,47.7054,47.7143,47.6877,47.7143,3080.0
2021-06-07 11:55:00,53.83,53.88,53.83,53.86,9310.0,47.7054,47.7497,47.7054,47.732,9310.0
2021-06-07 12:00:00,53.85,53.85,53.83,53.83,11840.0,47.7231,47.7231,47.7054,47.7054,11840.0
2021-06-07 12:05:00,53.83,53.85,53.83,53.84,7598.0,47.7054,47.7231,47.7054,47.7143,7598.0
2021-06-07 12:10:00,53.84,53.85,53.84,53.85,2546.0,47.7143,47.7231,47.7143,47.7231,2546.0
2021-06-07 12:15:00,53.84,53.84,53.82,53.84,3400.0,47.7143,47.7143,47.6965,47.7143,3400.0
2021-06-07 12:20:00,53.85,53.85,53.83,53.85,4313.0,47.7231,47.7231,47.7054,47.7231,4313.0
2021-06-07 12:25:00,53.84,53.85,53.84,53.84,3000.0,47.7143,47.7231,47.7143,47.7143,3000.0
2021-06-07 12:30:00,53.84,53.86,53.83,53.86,7822.0,47.7143,47.732,47.7054,47.732,7822.0
2021-06-07 12:35:00,53.87,53.87,53.85,53.85,4866.0,47.7409,47.7409,47.7231,47.7231,4866.0
2021-06-07 12:40:00,53.85,53.86,53.85,53.85,2300.0,47.7231,47.732,47.7231,47.7231,2300.0
2021-06-07 12:45:00,53.85,53.9,53.85,53.9,6422.0,47.7231,47.7674,47.7231,47.7674,6422.0
2021-06-07 12:50:00,53.91,53.92,53.89,53.91,12147.0,47.7763,47.7852,47.7586,47.7763,12147.0
2021-06-07 12:55:00,53.9,53.92,53.9,53.92,2886.0,47.7674,47.7852,47.7674,47.7852,2886.0
2021-06-07 13:00:00,53.92,53.92,53.88,53.89,8141.0,47.7852,47.7852,47.7497,47.7586,8141.0
2021-06-07 13:05:00,53.89,53.9,53.88,53.88,6876.0,47.7586,47.7674,47.7497,47.7497,6876.0
2021-06-07 13:10:00,53.9,53.9,53.88,53.89,4772.0,47.7674,47.7674,47.7497,47.7586,4772.0
2021-06-07 13:15:00,53.89,53.9,53.88,53.89,8750.0,47.7586,47.7674,47.7497,47.7586,8750.0
2021-06-07 13:20:00,53.89,53.9,53.89,53.9,12612.0,47.7586,47.7674,47.7586,47.7674,12612.0
2021-06-07 13:25:00,53.9,53.91,53.88,53.88,6681.0,47.7674,47.7763,47.7497,47.7497,6681.0
2021-06-07 13:30:00,53.89,53.91,53.89,53.89,7860.0,47.7586,47.7763,47.7586,47.7586,7860.0
2021-06-07 13:35:00,53.89,53.89,53.86,53.87,3842.0,47.7586,47.7586,47.732,47.7409,3842.0
2021-06-07 13:40:00,53.87,53.88,53.86,53.86,3778.0,47.7409,47.7497,47.732,47.732,3778.0
2021-06-07 13:45:00,53.86,53.86,53.83,53.84,4668.0,47.732,47.732,47.7054,47.7143,4668.0
2021-06-07 13:50:00,53.84,53.85,53.84,53.85,1572.0,47.7143,47.7231,47.7143,47.7231,1572.0
2021-06-07 13:55:00,53.85,53.85,53.84,53.85,9315.0,47.7231,47.7231,47.7143,47.7231,9315.0
2021-06-07 14:00:00,53.86,53.87,53.85,53.85,3878.0,47.732,47.7409,47.7231,47.7231,3878.0
2021-06-07 14:05:00,53.84,53.88,53.84,53.86,8155.0,47.7143,47.7497,47.7143,47.732,8155.0
2021-06-07 14:10:00,53.85,53.86,53.85,53.86,1857.0,47.7231,47.732,47.7231,47.732,1857.0
2021-06-07 14:15:00,53.85,53.86,53.84,53.86,14980.0,47.7231,47.732,47.7143,47.732,14980.0
2021-06-07 14:20:00,53.86,53.86,53.85,53.85,2100.0,47.732,47.732,47.7231,47.7231,2100.0
2021-06-07 14:25:00,53.84,53.85,53.84,53.85,1687.0,47.7143,47.7231,47.7143,47.7231,1687.0
2021-06-07 14:30:00,53.84,53.84,53.83,53.84,5900.0,47.7143,47.7143,47.7054,47.7143,5900.0
2021-06-07 14:35:00,53.83,53.83,53.81,53.81,3700.0,47.7054,47.7054,47.6877,47.6877,3700.0
2021-06-07 14:40:00,53.82,53.83,53.79,53.81,5933.0,47.6965,47.7054,47.67,47.6877,5933.0
2021-06-07 14:45:00,53.81,53.83,53.8,53.82,5879.0,47.6877,47.7054,47.6788,47.6965,5879.0
2021-06-07 14:50:00,53.84,53.84,53.83,53.84,4929.0,47.7143,47.7143,47.7054,47.7143,4929.0
2021-06-07 14:55:00,53.84,53.88,53.84,53.86,15498.0,47.7143,47.7497,47.7143,47.732,15498.0
2021-06-07 15:00:00,53.86,53.86,53.85,53.85,5400.0,47.732,47.732,47.7231,47.7231,5400.0
2021-06-07 15:05:00,53.85,53.88,53.85,53.88,10162.0,47.7231,47.7497,47.7231,47.7497,10162.0
2021-06-07 15:10:00,53.88,53.88,53.87,53.87,3305.0,47.7497,47.7497,47.7409,47.7409,3305.0
2021-06-07 15:15:00,53.87,53.88,53.85,53.87,3820.0,47.7409,47.7497,47.7231,47.7409,3820.0
2021-06-07 15:20:00,53.87,53.89,53.87,53.88,5314.0,47.7409,47.7586,47.7409,47.7497,5314.0
2021-06-07 15:25:00,53.88,53.91,53.88,53.91,1248.0,47.7497,47.7763,47.7497,47.7763,1248.0
2021-06-07 15:30:00,53.91,53.91,53.87,53.88,11136.0,47.7763,47.7763,47.7409,47.7497,11136.0
2021-06-07 15:35:00,53.88,53.88,53.83,53.84,11909.0,47.7497,47.7497,47.7054,47.7143,11909.0
2021-06-07 15:40:00,53.84,53.87,53.83,53.84,9115.0,47.7143,47.7409,47.7054,47.7143,9115.0
2021-06-07 15:45:00,53.84,53.87,53.83,53.86,23173.0,47.7143,47.7409,47.7054,47.732,23173.0
2021-06-07 15:50:00,53.87,53.94,53.87,53.91,34320.0,47.7409,47.8029,47.7409,47.7763,34320.0
2021-06-07 15:55:00,53.92,53.95,53.91,53.93,30852.0,47.7852,47.8117,47.7763,47.794,30852.0
2021-06-08 09:30:00,53.97,54.14,53.91,54.05,34191.0,47.8295,47.9801,47.7763,47.9004,34191.0
2021-06-08 09:35:00,54.05,54.22,54.05,54.22,21968.0,47.9004,48.051,47.9004,48.051,21968.0
2021-06-08 09:40:00,54.23,54.24,54.16,54.19,20232.0,48.0599,48.0688,47.9979,48.0244,20232.0
2021-06-08 09:45:00,54.19,54.31,54.19,54.28,21678.0,48.0244,48.1308,48.0244,48.1042,21678.0
2021-06-08 09:50:00,54.3,54.34,54.29,54.32,31451.0,48.1219,48.1574,48.1131,48.1397,31451.0
2021-06-08 09:55:00,54.31,54.34,54.3,54.31,14584.0,48.1308,48.1574,48.1219,48.1308,14584.0
2021-06-08 10:00:00,54.31,54.31,54.22,54.27,17014.0,48.1308,48.1308,48.051,48.0953,17014.0
2021-06-08 10:05:00,54.28,54.38,54.28,54.35,17617.0,48.1042,48.1928,48.1042,48.1662,17617.0
2021-06-08 10:10:00,54.35,54.35,54.32,54.32,10882.0,48.1662,48.1662,48.1397,48.1397,10882.0
2021-06-08 10:15:00,54.33,54.33,54.23,54.24,11803.0,48.1485,48.1485,48.0599,48.0688,11803.0
2021-06-08 10:20:00,54.24,54.24,54.17,54.17,15759.0,48.0688,48.0688,48.0067,48.0067,15759.0
2021-06-08 10:25:00,54.18,54.2,54.16,54.16,8789.0,48.0156,48.0333,47.9979,47.9979,8789.0
2021-06-08 10:30:00,54.16,54.18,54.14,54.16,6868.0,47.9979,48.0156,47.9801,47.9979,6868.0
2021-06-08 10:35:00,54.16,54.23,54.16,54.23,10973.0,47.9979,48.0599,47.9979,48.0599,10973.0
2021-06-08 10:40:00,54.23,54.31,54.23,54.31,11452.0,48.0599,48.1308,48.0599,48.1308,11452.0
2021-06-08 10:45:00,54.31,54.33,54.29,54.29,4100.0,48.1308,48.1485,48.1131,48.1131,4100.0
2021-06-08 10:50:00,54.3,54.33,54.27,54.27,5983.0,48.1219,48.1485,48.0953,48.0953,5983.0
2021-06-08 10:55:00,54.27,54.29,54.26,54.29,14741.0,48.0953,48.1131,48.0865,48.1131,14741.0
2021-06-08 11:00:00,54.31,54.34,54.28,54.28,11220.0,48.1308,48.1574,48.1042,48.1042,11220.0
2021-06-08 11:05:00,54.29,54.33,54.29,54.33,3700.0,48.1131,48.1485,48.1131,48.1485,3700.0
2021-06-08 11:10:00,54.33,54.33,54.24,54.24,6995.0,48.1485,48.1485,48.0688,48.0688,6995.0
2021-06-08 11:15:00,54.22,54.23,54.2,54.2,5227.0,48.051,48.0599,48.0333,48.0333,5227.0
2021-06-08 11:20:00,54.19,54.21,54.14,54.19,13838.0,48.0244,48.0422,47.9801,48.0244,13838.0
2021-06-08 11:25:00,54.18,54.22,54.15,54.2,21022.0,48.0156,48.051,47.989,48.0333,21022.0
2021-06-08 11:30:00,54.2,54.23,54.19,54.2,5400.0,48.0333,48.0599,48.0244,48.0333,5400.0
2021-06-08 11:35:00,54.19,54.2,54.16,54.19,6419.0,48.0244,48.0333,47.9979,48.0244,6419.0
2021-06-08 11:40:00,54.2,54.3,54.17,54.3,18166.0,48.0333,48.1219,48.0067,48.1219,18166.0
2021-06-08 11:45:00,54.29,54.3,54.28,54.28,5859.0,48.1131,48.1219,48.1042,48.1042,5859.0
2021-06-08 11:50:00,54.28,54.28,54.26,54.26,10686.0,48.1042,48.1042,48.0865,48.0865,10686.0
2021-06-08 11:55:00,54.26,54.27,54.25,54.26,10205.0,48.0865,48.0953,48.0776,48.0865,10205.0
2021-06-08 12:00:00,54.25,54.25,54.23,54.23,7093.0,48.0776,48.0776,48.0599,48.0599,7093.0
2021-06-08 12:05:00,54.23,54.25,54.23,54.23,3400.0,48.0599,48.0776,48.0599,48.0599,3400.0
2021-06-08 12:10:00,54.22,54.25,54.22,54.24,7445.0,48.051,48.0776,48.051,48.0688,7445.0
2021-06-08 12:15:00,54.24,54.26,54.22,54.26,6213.0,48.0688,48.0865,48.051,48.0865,6213.0
2021-06-08 12:20:00,54.26,54.26,54.23,54.25,3066.0,48.0865,48.0865,48.0599,48.0776,3066.0
2021-06-08 12:25:00,54.25,54.27,54.24,54.27,6429.0,48.0776,48.0953,48.0688,48.0953,6429.0
2021-06-08 12:30:00,54.27,54.38,54.27,54.37,14586.0,48.0953,48.1928,48.0953,48.184,14586.0
2021-06-08 12:35:00,54.38,54.39,54.36,54.36,9501.0,48.1928,48.2017,48.1751,48.1751,9501.0
2021-06-08 12:40:00,54.36,54.36,54.34,54.34,2700.0,48.1751,48.1751,48.1574,48.1574,2700.0
2021-06-08 12:45:00,54.34,54.34,54.3,54.3,3443.0,48.1574,48.1574,48.1219,48.1219,3443.0
2021-06-08 12:50:00,54.29,54.29,54.26,54.27,5256.0,48.1131,48.1131,48.0865,48.0953,5256.0
2021-06-08 12:55:00,54.27,54.28,54.26,54.28,3800.0,48.0953,48.1042,48.0865,48.1042,3800.0
2021-06-08 13:00:00,54.28,54.28,54.27,54.28,1690.0,48.1042,48.1042,48.0953,48.1042,1690.0
2021-06-08 13:05:00,54.28,54.32,54.28,54.32,6488.0,48.1042,48.1397,48.1042,48.1397,6488.0
2021-06-08 13:10:00,54.32,54.34,54.32,54.33,6000.0,48.1397,48.1574,48.1397,48.1485,6000.0
2021-06-08 13:15:00,54.32,54.33,54.29,54.29,10251.0,48.1397,48.1485,48.1131,48.1131,10251.0
2021-06-08 13:20:00,54.3,54.3,54.23,54.23,5610.0,48.1219,48.1219,48.0599,48.0599,5610.0
2021-06-08 13:25:00,54.23,54.23,54.23,54.23,2000.0,48.0599,48.0599,48.0599,48.0599,2000.0
2021-06-08 13:30:00,54.23,54.26,54.23,54.25,1900.0,48.0599,48.0865,48.0599,48.0776,1900.0
2021-06-08 13:35:00,54.25,54.27,54.24,54.24,3000.0,48.0776,48.0953,48.0688,48.0688,3000.0
2021-06-08 13:40:00,54.24,54.28,54.24,54.27,4821.0,48.0688,48.1042,48.0688,48.0953,4821.0
2021-06-08 13:45:00,54.26,54.26,54.24,54.24,6989.0,48.0865,48.0865,48.0688,48.0688,6989.0
2021-06-08 13:50:00,54.24,54.24,54.2,54.2,4772.0,48.0688,48.0688,48.0333,48.0333,4772.0
2021-06-08 13:55:00,54.21,54.21,54.2,54.2,5198.0,48.0422,48.0422,48.0333,48.0333,5198.0
2021-06-08 14:00:00,54.2,54.2,54.17,54.18,5112.0,48.0333,48.0333,48.0067,48.0156,5112.0
2021-06-08 14:05:00,54.2,54.23,54.2,54.22,8131.0,48.0333,48.0599,48.0333,48.051,8131.0
2021-06-08 14:10:00,54.22,54.22,54.2,54.21,6467.0,48.051,48.051,48.0333,48.0422,6467.0
2021-06-08 14:15:00,54.22,54.23,54.2,54.22,6000.0,48.051,48.0599,48.0333,48.051,6000.0
2021-06-08 14:20:00,54.22,54.22,54.19,54.21,3190.0,48.051,48.051,48.0244,48.0422,3190.0
2021-06-08 14:25:00,54.2,54.21,54.19,54.21,4100.0,48.0333,48.0422,48.0244,48.0422,4100.0
2021-06-08 14:30:00,54.23,54.23,54.22,54.22,9516.0,48.0599,48.0599,48.051,48.051,9516.0
2021-06-08 14:35:00,54.22,54.23,54.22,54.23,7400.0,48.051,48.0599,48.051,48.0599,7400.0
2021-06-08 14:40:00,54.23,54.25,54.2,54.2,5072.0,48.0599,48.0776,48.0333,48.0333,5072.0
2021-06-08 14:45:00,54.2,54.2,54.17,54.18,4336.0,48.0333,48.0333,48.0067,48.0156,4336.0
2021-06-08 14:50:00,54.18,54.18,54.16,54.17,2194.0,48.0156,48.0156,47.9979,48.0067,2194.0
2021-06-08 14:55:00,54.17,54.21,54.16,54.21,6633.0,48.0067,48.0422,47.9979,48.0422,6633.0
2021-06-08 15:00:00,54.21,54.23,54.21,54.23,3287.0,48.0422,48.0599,48.0422,48.0599,3287.0
2021-06-08 15:05:00,54.24,54.25,54.23,54.24,12100.0,48.0688,48.0776,48.0599,48.0688,12100.0
2021-06-08 15:10:00,54.25,54.25,54.21,54.22,9559.0,48.0776,48.0776,48.0422,48.051,9559.0
2021-06-08 15:15:00,54.22,54.23,54.19,54.19,10001.0,48.051,48.0599,48.0244,48.0244,10001.0
2021-06-08 15:20:00,54.19,54.2,54.16,54.17,10504.0,48.0244,48.0333,47.9979,48.0067,10504.0
2021-06-08 15:25:00,54.17,54.19,54.16,54.19,8612.0,48.0067,48.0244,47.9979,48.0244,8612.0
2021-06-08 15:30:00,54.19,54.19,54.15,54.15,15126.0,48.0244,48.0244,47.989,47.989,15126.0
2021-06-08 15:35:00,54.15,54.19,54.14,54.15,11371.0,47.989,48.0244,47.9801,47.989,11371.0
2021-06-08 15:40:00,54.14,54.18,54.13,54.18,16661.0,47.9801,48.0156,47.9713,48.0156,16661.0
2021-06-08 15:45:00,54.16,54.16,54.12,54.12,13917.0,47.9979,47.9979,47.9624,47.9624,13917.0
2021-06-08 15:50:00,54.13,54.23,54.13,54.16,83481.0,47.9713,48.0599,47.9713,47.9979,83481.0
2021-06-08 15:55:00,54.16,54.16,54.11,54.12,40385.0,47.9979,47.9979,47.9535,47.9624,40385.0
2021-06-09 09:30:00,54.27,54.41,54.24,54.31,23103.0,48.0953,48.2194,48.0688,48.1308,23103.0
2021-06-09 09:35:00,54.29,54.29,54.21,54.22,12845.0,48.1131,48.1131,48.0422,48.051,12845.0
2021-06-09 09:40:00,54.22,54.27,54.19,54.22,13128.0,48.051,48.0953,48.0244,48.051,13128.0
2021-06-09 09:45:00,54.23,54.26,54.21,54.21,12384.0,48.0599,48.0865,48.0422,48.0422,12384.0
2021-06-09 09:50:00,54.21,54.26,54.16,54.26,19355.0,48.0422,48.0865,47.9979,48.0865,19355.0
2021-06-09 09:55:00,54.27,54.27,54.2,54.23,13770.0,48.0953,48.0953,48.0333,48.0599,13770.0
2021-06-09 10:00:00,54.24,54.25,54.18,54.22,13908.0,48.0688,48.0776,48.0156,48.051,13908.0
2021-06-09 10:05:00,54.23,54.27,54.23,54.25,13304.0,48.0599,48.0953,48.0599,48.0776,13304.0
2021-06-09 10:10:00,54.25,54.27,54.25,54.26,6500.0,48.0776,48.0953,48.0776,48.0865,6500.0
2021-06-09 10:15:00,54.26,54.37,54.24,54.36,18212.0,48.0865,48.184,48.0688,48.1751,18212.0
2021-06-09 10:20:00,54.34,54.34,54.31,54.31,6998.0,48.1574,48.1574,48.1308,48.1308,6998.0
2021-06-09 10:25:00,54.3,54.34,54.29,54.31,10655.0,48.1219,48.1574,48.1131,48.1308,10655.0
2021-06-09 10:30:00,54.31,54.33,54.3,54.32,8392.0,48.1308,48.1485,48.1219,48.1397,8392.0
2021-06-09 10:35:00,54.31,54.31,54.27,54.28,13842.0,48.1308,48.1308,48.0953,48.1042,13842.0
2021-06-09 10:40:00,54.28,54.32,54.27,54.29,16233.0,48.1042,48.1397,48.0953,48.1131,16233.0
2021-06-09 10:45:00,54.3,54.32,54.27,54.27,9814.0,48.1219,48.1397,48.0953,48.0953,9814.0
2021-06-09 10:50:00,54.27,54.27,54.22,54.26,9691.0,48.0953,48.0953,48.051,48.0865,9691.0
2021-06-09 10:55:00,54.27,54.29,54.26,54.28,9698.0,48.0953,48.1131,48.0865,48.1042,9698.0
2021-06-09 11:00:00,54.28,54.3,54.28,54.3,5534.0,48.1042,48.1219,48.1042,48.1219,5534.0
2021-06-09 11:05:00,54.31,54.32,54.3,54.31,13220.0,48.1308,48.1397,48.1219,48.1308,13220.0
2021-06-09 11:10:00,54.31,54.31,54.27,54.28,4836.0,48.1308,48.1308,48.0953,48.1042,4836.0
2021-06-09 11:15:00,54.28,54.29,54.26,54.27,9779.0,48.1042,48.1131,48.0865,48.0953,9779.0
2021-06-09 11:20:00,54.28,54.28,54.24,54.25,25544.0,48.1042,48.1042,48.0688,48.0776,25544.0
2021-06-09 11:25:00,54.23,54.23,54.21,54.21,7402.0,48.0599,48.0599,48.0422,48.0422,7402.0
2021-06-09 11:30:00,54.2,54.2,54.16,54.17,11388.0,48.0333,48.0333,47.9979,48.0067,11388.0
2021-06-09 11:35:00,54.17,54.18,54.15,54.15,9372.0,48.0067,48.0156,47.989,47.989,9372.0
2021-06-09 11:40:00,54.14,54.14,54.13,54.13,3898.0,47.9801,47.9801,47.9713,47.9713,3898.0
2021-06-09 11:45:00,54.13,54.15,54.12,54.13,5200.0,47.9713,47.989,47.9624,47.9713,5200.0
2021-06-09 11:50:00,54.12,54.12,54.07,54.08,8588.0,47.9624,47.9624,47.9181,47.927,8588.0
2021-06-09 11:55:00,54.08,54.08,54.04,54.06,8057.0,47.927,47.927,47.8915,47.9092,8057.0
2021-06-09 12:00:00,54.07,54.08,54.06,54.06,2600.0,47.9181,47.927,47.9092,47.9092,2600.0
2021-06-09 12:05:00,54.06,54.07,54.04,54.04,3958.0,47.9092,47.9181,47.8915,47.8915,3958.0
2021-06-09 12:10:00,54.03,54.04,54.03,54.04,1700.0,47.8826,47.8915,47.8826,47.8915,1700.0
2021-06-09 12:15:00,54.05,54.05,54.02,54.04,4765.0,47.9004,47.9004,47.8738,47.8915,4765.0
2021-06-09 12:20:00,54.05,54.06,54.03,54.03,1300.0,47.9004,47.9092,47.8826,47.8826,1300.0
2021-06-09 12:25:00,54.03,54.05,54.02,54.02,4600.0,47.8826,47.9004,47.8738,47.8738,4600.0
2021-06-09 12:30:00,54.02,54.03,53.98,54.03,4191.0,47.8738,47.8826,47.8383,47.8826,4191.0
2021-06-09 12:35:00,54.02,54.05,54.02,54.05,3628.0,47.8738,47.9004,47.8738,47.9004,3628.0
2021-06-09 12:40:00,54.06,54.06,54.02,54.02,8571.0,47.9092,47.9092,47.8738,47.8738,8571.0
2021-06-09 12:45:00,54.02,54.07,54.02,54.07,1413.0,47.8738,47.9181,47.8738,47.9181,1413.0
2021-06-09 12:50:00,54.07,54.09,54.07,54.09,8911.0,47.9181,47.9358,47.9181,47.9358,8911.0
2021-06-09 12:55:00,54.08,54.1,54.08,54.08,3900.0,47.927,47.9447,47.927,47.927,3900.0
2021-06-09 13:00:00,54.09,54.15,54.09,54.14,9402.0,47.9358,47.989,47.9358,47.9801,9402.0
2021-06-09 13:05:00,54.14,54.16,54.14,54.14,3302.0,47.9801,47.9979,47.9801,47.9801,3302.0
2021-06-09 13:10:00,54.13,54.13,54.12,54.13,2143.0,47.9713,47.9713,47.9624,47.9713,2143.0
2021-06-09 13:15:00,54.13,54.14,54.13,54.14,7039.0,47.9713,47.9801,47.9713,47.9801,7039.0
2021-06-09 13:20:00,54.13,54.17,54.13,54.17,12185.0,47.9713,48.0067,47.9713,48.0067,12185.0
2021-06-09 13:25:00,54.18,54.23,54.18,54.23,12352.0,48.0156,48.0599,48.0156,48.0599,12352.0
2021-06-09 13:30:00,54.23,54.25,54.22,54.25,9283.0,48.0599,48.0776,48.051,48.0776,9283.0
2021-06-09 13:35:00,54.26,54.26,54.24,54.24,4573.0,48.0865,48.0865,48.0688,48.0688,4573.0
2021-06-09 13:40:00,54.26,54.26,54.24,54.25,6873.0,48.0865,48.0865,48.0688,48.0776,6873.0
2021-06-09 13:45:00,54.25,54.27,54.25,54.27,7407.0,48.0776,48.0953,48.0776,48.0953,7407.0
2021-06-09 13:50:00,54.27,54.27,54.24,54.26,4300.0,48.0953,48.0953,48.0688,48.0865,4300.0
2021-06-09 13:55:00,54.26,54.26,54.24,54.26,4118.0,48.0865,48.0865,48.0688,48.0865,4118.0
2021-06-09 14:00:00,54.26,54.27,54.26,54.26,3400.0,48.0865,48.0953,48.0865,48.0865,3400.0
2021-06-09 14:05:00,54.26,54.26,54.25,54.26,6316.0,48.0865,48.0865,48.0776,48.0865,6316.0
2021-06-09 14:10:00,54.27,54.27,54.27,54.27,4330.0,48.0953,48.0953,48.0953,48.0953,4330.0
2021-06-09 14:15:00,54.27,54.27,54.24,54.26,5505.0,48.0953,48.0953,48.0688,48.0865,5505.0
2021-06-09 14:20:00,54.26,54.3,54.26,54.3,8653.0,48.0865,48.1219,48.0865,48.1219,8653.0
2021-06-09 14:25:00,54.28,54.28,54.26,54.27,3990.0,48.1042,48.1042,48.0865,48.0953,3990.0
2021-06-09 14:30:00,54.26,54.27,54.26,54.27,2900.0,48.0865,48.0953,48.0865,48.0953,2900.0
2021-06-09 14:35:00,54.28,54.28,54.24,54.24,7844.0,48.1042,48.1042,48.0688,48.0688,7844.0
2021-06-09 14:40:00,54.21,54.21,54.16,54.16,9314.0,48.0422,48.0422,47.9979,47.9979,9314.0
2021-06-09 14:45:00,54.16,54.16,54.13,54.15,8393.0,47.9979,47.9979,47.9713,47.989,8393.0
2021-06-09 14:50:00,54.14,54.14,54.11,54.12,7621.0,47.9801,47.9801,47.9535,47.9624,7621.0
2021-06-09 14:55:00,54.13,54.15,54.13,54.14,4595.0,47.9713,47.989,47.9713,47.9801,4595.0
2021-06-09 15:00:00,54.13,54.15,54.12,54.13,8720.0,47.9713,47.989,47.9624,47.9713,8720.0
2021-06-09 15:05:00,54.13,54.14,54.1,54.1,5507.0,47.9713,47.9801,47.9447,47.9447,5507.0
2021-06-09 15:10:00,54.1,54.1,54.08,54.1,7471.0,47.9447,47.9447,47.927,47.9447,7471.0
2021-06-09 15:15:00,54.09,54.1,54.09,54.1,2501.0,47.9358,47.9447,47.9358,47.9447,2501.0
2021-06-09 15:20:00,54.11,54.16,54.11,54.13,11029.0,47.9535,47.9979,47.9535,47.9713,11029.0
2021-06-09 15:25:00,54.12,54.12,54.07,54.07,23895.0,47.9624,47.9624,47.9181,47.9181,23895.0
2021-06-09 15:30:00,54.07,54.07,54.01,54.02,10118.0,47.9181,47.9181,47.8649,47.8738,10118.0
2021-06-09 15:35:00,54.01,54.02,54.0,54.01,10045.0,47.8649,47.8738,47.8561,47.8649,10045.0
2021-06-09 15:40:00,54.01,54.01,53.96,53.96,12311.0,47.8649,47.8649,47.8206,47.8206,12311.0
2021-06-09 15:45:00,53.95,53.98,53.94,53.96,10391.0,47.8117,47.8383,47.8029,47.8206,10391.0
2021-06-09 15:50:00,53.95,54.03,53.95,54.02,43943.0,47.8117,47.8826,47.8117,47.8738,43943.0
2021-06-09 15:55:00,54.02,54.03,53.99,54.0,36305.0,47.8738,47.8826,47.8472,47.8561,36305.0
2021-06-10 09:30:00,54.37,54.57,54.27,54.57,63096.0,48.184,48.3612,48.0953,48.3612,63096.0
2021-06-10 09:35:00,54.57,54.81,54.57,54.77,47401.0,48.3612,48.5739,48.3612,48.5385,47401.0
2021-06-10 09:40:00,54.79,54.81,54.72,54.73,20992.0,48.5562,48.5739,48.4941,48.503,20992.0
2021-06-10 09:45:00,54.72,54.75,54.66,54.7,12198.0,48.4941,48.5207,48.441,48.4764,12198.0
2021-06-10 09:50:00,54.7,54.72,54.64,54.71,12841.0,48.4764,48.4941,48.4232,48.4853,12841.0
2021-06-10 09:55:00,54.7,54.7,54.65,54.67,13584.0,48.4764,48.4764,48.4321,48.4498,13584.0
2021-06-10 10:00:00,54.68,54.75,54.65,54.65,15717.0,48.4587,48.5207,48.4321,48.4321,15717.0
2021-06-10 10:05:00,54.66,54.68,54.6,54.63,9812.0,48.441,48.4587,48.3878,48.4144,9812.0
2021-06-10 10:10:00,54.63,54.66,54.57,54.66,20128.0,48.4144,48.441,48.3612,48.441,20128.0
2021-06-10 10:15:00,54.66,54.72,54.66,54.71,11641.0,48.441,48.4941,48.441,48.4853,11641.0
2021-06-10 10:20:00,54.72,54.74,54.66,54.69,8293.0,48.4941,48.5119,48.441,48.4676,8293.0
2021-06-10 10:25:00,54.7,54.7,54.63,54.63,7112.0,48.4764,48.4764,48.4144,48.4144,7112.0
2021-06-10 10:30:00,54.64,54.66,54.61,54.61,7085.0,48.4232,48.441,48.3967,48.3967,7085.0
2021-06-10 10:35:00,54.61,54.61,54.53,54.54,12575.0,48.3967,48.3967,48.3258,48.3346,12575.0
2021-06-10 10:40:00,54.53,54.55,54.51,54.53,9387.0,48.3258,48.3435,48.308,48.3258,9387.0
2021-06-10 10:45:00,54.5,54.5,54.39,54.4,10504.0,48.2992,48.2992,48.2017,48.2105,10504.0
2021-06-10 10:50:00,54.4,54.43,54.34,54.34,16055.0,48.2105,48.2371,48.1574,48.1574,16055.0
2021-06-10 10:55:00,54.34,54.43,54.33,54.43,9346.0,48.1574,48.2371,48.1485,48.2371,9346.0
2021-06-10 11:00:00,54.43,54.47,54.4,54.47,8884.0,48.2371,48.2726,48.2105,48.2726,8884.0
2021-06-10 11:05:00,54.47,54.52,54.44,54.5,8171.0,48.2726,48.3169,48.246,48.2992,8171.0
2021-06-10 11:10:00,54.5,54.5,54.49,54.49,6248.0,48.2992,48.2992,48.2903,48.2903,6248.0
2021-06-10 11:15:00,54.49,54.55,54.48,54.52,10768.0,48.2903,48.3435,48.2814,48.3169,10768.0
2021-06-10 11:20:00,54.53,54.61,54.52,54.61,6333.0,48.3258,48.3967,48.3169,48.3967,6333.0
2021-06-10 11:25:00,54.6,54.64,54.6,54.64,6386.0,48.3878,48.4232,48.3878,48.4232,6386.0
2021-06-10 11:30:00,54.63,54.66,54.62,54.65,6445.0,48.4144,48.441,48.4055,48.4321,6445.0
2021-06-10 11:35:00,54.65,54.67,54.63,54.66,15525.0,48.4321,48.4498,48.4144,48.441,15525.0
2021-06-10 11:40:00,54.66,54.66,54.61,54.62,10054.0,48.441,48.441,48.3967,48.4055,10054.0
2021-06-10 11:45:00,54.67,54.7,54.66,54.69,10885.0,48.4498,48.4764,48.441,48.4676,10885.0
2021-06-10 11:50:00,54.69,54.7,54.68,54.69,6484.0,48.4676,48.4764,48.4587,48.4676,6484.0
2021-06-10 11:55:00,54.69,54.72,54.69,54.72,7329.0,48.4676,48.4941,48.4676,48.4941,7329.0
2021-06-10 12:00:00,54.72,54.73,54.7,54.73,3944.0,48.4941,48.503,48.4764,48.503,3944.0
2021-06-10 12:05:00,54.73,54.73,54.7,54.7,17154.0,48.503,48.503,48.4764,48.4764,17154.0
2021-06-10 12:10:00,54.7,54.7,54.64,54.66,25673.0,48.4764,48.4764,48.4232,48.441,25673.0
2021-06-10 12:15:00,54.67,54.71,54.67,54.7,7990.0,48.4498,48.4853,48.4498,48.4764,7990.0
2021-06-10 12:20:00,54.7,54.7,54.66,54.66,12766.0,48.4764,48.4764,48.441,48.441,12766.0
2021-06-10 12:25:00,54.68,54.75,54.67,54.74,11836.0,48.4587,48.5207,48.4498,48.5119,11836.0
2021-06-10 12:30:00,54.73,54.86,54.72,54.85,80277.0,48.503,48.6182,48.4941,48.6093,80277.0
2021-06-10 12:35:00,54.85,54.85,54.77,54.84,8298.0,48.6093,48.6093,48.5385,48.6005,8298.0
2021-06-10 12:40:00,54.84,54.88,54.84,54.88,14179.0,48.6005,48.6359,48.6005,48.6359,14179.0
2021-06-10 12:45:00,54.88,54.89,54.8,54.84,11222.0,48.6359,48.6448,48.565,48.6005,11222.0
2021-06-10 12:50:00,54.84,54.84,54.8,54.81,5188.0,48.6005,48.6005,48.565,48.5739,5188.0
2021-06-10 12:55:00,54.8,54.86,54.8,54.86,5070.0,48.565,48.6182,48.565,48.6182,5070.0
2021-06-10 13:00:00,54.86,54.87,54.83,54.85,4027.0,48.6182,48.6271,48.5916,48.6093,4027.0
2021-06-10 13:05:00,54.84,54.88,54.84,54.88,6823.0,48.6005,48.6359,48.6005,48.6359,6823.0
2021-06-10 13:10:00,54.88,54.91,54.88,54.91,11379.0,48.6359,48.6625,48.6359,48.6625,11379.0
2021-06-10 13:15:00,54.91,54.92,54.89,54.92,6086.0,48.6625,48.6714,48.6448,48.6714,6086.0
2021-06-10 13:20:00,54.92,54.92,54.91,54.91,4520.0,48.6714,48.6714,48.6625,48.6625,4520.0
2021-06-10 13:25:00,54.91,54.92,54.89,54.92,6597.0,48.6625,48.6714,48.6448,48.6714,6597.0
2021-06-10 13:30:00,54.93,54.95,54.92,54.95,8520.0,48.6802,48.698,48.6714,48.698,8520.0
2021-06-10 13:35:00,54.95,54.96,54.94,54.96,15153.0,48.698,48.7068,48.6891,48.7068,15153.0
2021-06-10 13:40:00,54.96,54.96,54.95,54.95,6316.0,48.7068,48.7068,48.698,48.698,6316.0
2021-06-10 13:45:00,54.95,54.95,54.92,54.92,4192.0,48.698,48.698,48.6714,48.6714,4192.0
2021-06-10 13:50:00,54.91,54.91,54.87,54.9,7487.0,48.6625,48.6625,48.6271,48.6537,7487.0
2021-06-10 13:55:00,54.88,54.92,54.88,54.92,5262.0,48.6359,48.6714,48.6359,48.6714,5262.0
2021-06-10 14:00:00,54.91,54.97,54.91,54.96,8549.0,48.6625,48.7157,48.6625,48.7068,8549.0
2021-06-10 14:05:00,54.96,54.98,54.96,54.96,7290.0,48.7068,48.7246,48.7068,48.7068,7290.0
2021-06-10 14:10:00,54.95,54.97,54.95,54.96,4340.0,48.698,48.7157,48.698,48.7068,4340.0
2021-06-10 14:15:00,54.96,54.96,54.94,54.94,7176.0,48.7068,48.7068,48.6891,48.6891,7176.0
2021-06-10 14:20:00,54.95,54.97,54.95,54.97,4072.0,48.698,48.7157,48.698,48.7157,4072.0
2021-06-10 14:25:00,54.97,54.98,54.97,54.97,6303.0,48.7157,48.7246,48.7157,48.7157,6303.0
2021-06-10 14:30:00,54.97,54.98,54.97,54.98,2604.0,48.7157,48.7246,48.7157,48.7246,2604.0
2021-06-10 14:35:00,54.97,54.98,54.93,54.95,15380.0,48.7157,48.7246,48.6802,48.698,15380.0
2021-06-10 14:40:00,54.96,54.98,54.96,54.97,8400.0,48.7068,48.7246,48.7068,48.7157,8400.0
2021-06-10 14:45:00,54.97,54.98,54.95,54.98,5223.0,48.7157,48.7246,48.698,48.7246,5223.0
2021-06-10 14:50:00,54.98,55.02,54.98,55.01,101163.0,48.7246,48.76,48.7246,48.7511,101163.0
2021-06-10 14:55:00,55.02,55.02,55.0,55.0,5377.0,48.76,48.76,48.7423,48.7423,5377.0
2021-06-10 15:00:00,54.99,54.99,54.97,54.97,15344.0,48.7334,48.7334,48.7157,48.7157,15344.0
2021-06-10 15:05:00,54.98,55.02,54.98,55.01,8877.0,48.7246,48.76,48.7246,48.7511,8877.0
2021-06-10 15:10:00,55.01,55.02,55.01,55.02,8276.0,48.7511,48.76,48.7511,48.76,8276.0
2021-06-10 15:15:00,55.02,55.02,54.99,54.99,4586.0,48.76,48.76,48.7334,48.7334,4586.0
2021-06-10 15:20:00,55.0,55.02,55.0,55.0,11211.0,48.7423,48.76,48.7423,48.7423,11211.0
2021-06-10 15:25:00,55.01,55.01,54.98,54.98,7509.0,48.7511,48.7511,48.7246,48.7246,7509.0
2021-06-10 15:30:00,54.98,55.02,54.96,54.98,21887.0,48.7246,48.76,48.7068,48.7246,21887.0
2021-06-10 15:35:00,54.98,55.0,54.98,55.0,9513.0,48.7246,48.7423,48.7246,48.7423,9513.0
2021-06-10 15:40:00,54.99,54.99,54.96,54.96,15256.0,48.7334,48.7334,48.7068,48.7068,15256.0
2021-06-10 15:45:00,54.94,54.98,54.94,54.98,10612.0,48.6891,48.7246,48.6891,48.7246,10612.0
2021-06-10 15:50:00,54.97,55.02,54.94,55.02,93138.0,48.7157,48.76,48.6891,48.76,93138.0
2021-06-10 15:55:00,55.02,55.08,55.02,55.04,66084.0,48.76,48.8132,48.76,48.7777,66084.0
2021-06-11 09:30:00,55.27,55.35,55.16,55.23,58695.0,48.9816,49.0525,48.8841,48.9461,58695.0
2021-06-11 09:35:00,55.21,55.23,54.92,54.94,68163.0,48.9284,48.9461,48.6714,48.6891,68163.0
2021-06-11 09:40:00,54.93,54.94,54.86,54.87,74723.0,48.6802,48.6891,48.6182,48.6271,74723.0
2021-06-11 09:45:00,54.88,54.93,54.83,54.91,35445.0,48.6359,48.6802,48.5916,48.6625,35445.0
2021-06-11 09:50:00,54.9,55.0,54.9,55.0,15612.0,48.6537,48.7423,48.6537,48.7423,15612.0
2021-06-11 09:55:00,54.99,54.99,54.94,54.98,14644.0,48.7334,48.7334,48.6891,48.7246,14644.0
2021-06-11 10:00:00,54.98,55.01,54.96,54.99,15394.0,48.7246,48.7511,48.7068,48.7334,15394.0
2021-06-11 10:05:00,54.99,55.0,54.92,55.0,10558.0,48.7334,48.7423,48.6714,48.7423,10558.0
2021-06-11 10:10:00,55.02,55.02,54.93,54.96,10978.0,48.76,48.76,48.6802,48.7068,10978.0
2021-06-11 10:15:00,54.95,54.98,54.91,54.91,11560.0,48.698,48.7246,48.6625,48.6625,11560.0
2021-06-11 10:20:00,54.92,54.94,54.88,54.9,21357.0,48.6714,48.6891,48.6359,48.6537,21357.0
2021-06-11 10:25:00,54.9,54.99,54.88,54.99,9677.0,48.6537,48.7334,48.6359,48.7334,9677.0
2021-06-11 10:30:00,54.99,54.99,54.91,54.93,10838.0,48.7334,48.7334,48.6625,48.6802,10838.0
2021-06-11 10:35:00,54.94,54.96,54.9,54.92,14892.0,48.6891,48.7068,48.6537,48.6714,14892.0
2021-06-11 10:40:00,54.92,54.92,54.89,54.89,5826.0,48.6714,48.6714,48.6448,48.6448,5826.0
2021-06-11 10:45:00,54.88,54.91,54.87,54.88,6102.0,48.6359,48.6625,48.6271,48.6359,6102.0
2021-06-11 10:50:00,54.86,54.86,54.81,54.85,11683.0,48.6182,48.6182,48.5739,48.6093,11683.0
2021-06-11 10:55:00,54.83,54.83,54.79,54.79,6586.0,48.5916,48.5916,48.5562,48.5562,6586.0
2021-06-11 11:00:00,54.79,54.79,54.75,54.75,8136.0,48.5562,48.5562,48.5207,48.5207,8136.0
2021-06-11 11:05:00,54.76,54.84,54.76,54.81,5032.0,48.5296,48.6005,48.5296,48.5739,5032.0
2021-06-11 11:10:00,54.82,54.83,54.8,54.82,7612.0,48.5828,48.5916,48.565,48.5828,7612.0
2021-06-11 11:15:00,54.8,54.8,54.77,54.78,6002.0,48.565,48.565,48.5385,48.5473,6002.0
2021-06-11 11:20:00,54.78,54.81,54.78,54.8,3900.0,48.5473,48.5739,48.5473,48.565,3900.0
2021-06-11 11:25:00,54.81,54.82,54.79,54.82,8118.0,48.5739,48.5828,48.5562,48.5828,8118.0
2021-06-11 11:30:00,54.81,54.83,54.79,54.79,9043.0,48.5739,48.5916,48.5562,48.5562,9043.0
2021-06-11 11:35:00,54.79,54.79,54.72,54.73,15211.0,48.5562,48.5562,48.4941,48.503,15211.0
2021-06-11 11:40:00,54.73,54.73,54.69,54.7,15212.0,48.503,48.503,48.4676,48.4764,15212.0
2021-06-11 11:45:00,54.7,54.72,54.67,54.68,8487.0,48.4764,48.4941,48.4498,48.4587,8487.0
2021-06-11 11:50:00,54.69,54.7,54.68,54.7,11549.0,48.4676,48.4764,48.4587,48.4764,11549.0
2021-06-11 11:55:00,54.7,54.73,54.67,54.73,17998.0,48.4764,48.503,48.4498,48.503,17998.0
2021-06-11 12:00:00,54.74,54.76,54.72,54.76,6379.0,48.5119,48.5296,48.4941,48.5296,6379.0
2021-06-11 12:05:00,54.76,54.76,54.69,54.7,14796.0,48.5296,48.5296,48.4676,48.4764,14796.0
2021-06-11 12:10:00,54.7,54.7,54.66,54.68,38885.0,48.4764,48.4764,48.441,48.4587,38885.0
2021-06-11 12:15:00,54.68,54.7,54.66,54.69,21286.0,48.4587,48.4764,48.441,48.4676,21286.0
2021-06-11 12:20:00,54.69,54.71,54.67,54.7,14467.0,48.4676,48.4853,48.4498,48.4764,14467.0
2021-06-11 12:25:00,54.7,54.7,54.68,54.7,4600.0,48.4764,48.4764,48.4587,48.4764,4600.0
2021-06-11 12:30:00,54.69,54.73,54.69,54.73,7906.0,48.4676,48.503,48.4676,48.503,7906.0
2021-06-11 12:35:00,54.72,54.73,54.72,54.72,5337.0,48.4941,48.503,48.4941,48.4941,5337.0
2021-06-11 12:40:00,54.73,54.74,54.72,54.72,10112.0,48.503,48.5119,48.4941,48.4941,10112.0
2021-06-11 12:45:00,54.73,54.76,54.73,54.76,8277.0,48.503,48.5296,48.503,48.5296,8277.0
2021-06-11 12:50:00,54.76,54.8,54.76,54.79,6646.0,48.5296,48.565,48.5296,48.5562,6646.0
2021-06-11 12:55:00,54.8,54.81,54.8,54.81,10736.0,48.565,48.5739,48.565,48.5739,10736.0
2021-06-11 13:00:00,54.81,54.82,54.76,54.77,10554.0,48.5739,48.5828,48.5296,48.5385,10554.0
2021-06-11 13:05:00,54.78,54.81,54.78,54.81,2700.0,48.5473,48.5739,48.5473,48.5739,2700.0
2021-06-11 13:10:00,54.81,54.81,54.76,54.76,6786.0,48.5739,48.5739,48.5296,48.5296,6786.0
2021-06-11 13:15:00,54.76,54.79,54.75,54.75,7556.0,48.5296,48.5562,48.5207,48.5207,7556.0
2021-06-11 13:20:00,54.76,54.77,54.76,54.77,5915.0,48.5296,48.5385,48.5296,48.5385,5915.0
2021-06-11 13:25:00,54.77,54.77,54.75,54.76,9764.0,48.5385,48.5385,48.5207,48.5296,9764.0
2021-06-11 13:30:00,54.75,54.79,54.75,54.78,4800.0,48.5207,48.5562,48.5207,48.5473,4800.0
2021-06-11 13:35:00,54.77,54.78,54.77,54.77,2420.0,48.5385,48.5473,48.5385,48.5385,2420.0
2021-06-11 13:40:00,54.77,54.77,54.76,54.76,3700.0,48.5385,48.5385,48.5296,48.5296,3700.0
2021-06-11 13:45:00,54.76,54.76,54.76,54.76,4161.0,48.5296,48.5296,48.5296,48.5296,4161.0
2021-06-11 13:50:00,54.77,54.78,54.76,54.77,6620.0,48.5385,48.5473,48.5296,48.5385,6620.0
2021-06-11 13:55:00,54.77,54.77,54.76,54.76,3700.0,48.5385,48.5385,48.5296,48.5296,3700.0
2021-06-11 14:00:00,54.76,54.77,54.73,54.73,11116.0,48.5296,48.5385,48.503,48.503,11116.0
2021-06-11 14:05:00,54.73,54.78,54.73,54.77,15698.0,48.503,48.5473,48.503,48.5385,15698.0
2021-06-11 14:10:00,54.77,54.77,54.74,54.77,16544.0,48.5385,48.5385,48.5119,48.5385,16544.0
2021-06-11 14:15:00,54.77,54.77,54.74,54.74,41484.0,48.5385,48.5385,48.5119,48.5119,41484.0
2021-06-11 14:20:00,54.74,54.78,54.74,54.78,16418.0,48.5119,48.5473,48.5119,48.5473,16418.0
2021-06-11 14:25:00,54.78,54.78,54.77,54.77,1826.0,48.5473,48.5473,48.5385,48.5385,1826.0
2021-06-11 14:30:00,54.77,54.79,54.77,54.78,15016.0,48.5385,48.5562,48.5385,48.5473,15016.0
2021-06-11 14:35:00,54.77,54.78,54.77,54.78,10600.0,48.5385,48.5473,48.5385,48.5473,10600.0
2021-06-11 14:40:00,54.78,54.78,54.73,54.74,12495.0,48.5473,48.5473,48.503,48.5119,12495.0
2021-06-11 14:45:00,54.74,54.74,54.71,54.71,16256.0,48.5119,48.5119,48.4853,48.4853,16256.0
2021-06-11 14:50:00,54.7,54.71,54.7,54.71,31903.0,48.4764,48.4853,48.4764,48.4853,31903.0
2021-06-11 14:55:00,54.72,54.75,54.72,54.75,12870.0,48.4941,48.5207,48.4941,48.5207,12870.0
2021-06-11 15:00:00,54.75,54.75,54.73,54.73,5100.0,48.5207,48.5207,48.503,48.503,5100.0
2021-06-11 15:05:00,54.73,54.74,54.73,54.74,22071.0,48.503,48.5119,48.503,48.5119,22071.0
2021-06-11 15:10:00,54.73,54.74,54.7,54.7,7388.0,48.503,48.5119,48.4764,48.4764,7388.0
2021-06-11 15:15:00,54.7,54.7,54.68,54.68,3990.0,48.4764,48.4764,48.4587,48.4587,3990.0
2021-06-11 15:20:00,54.66,54.66,54.6,54.6,16988.0,48.441,48.441,48.3878,48.3878,16988.0
2021-06-11 15:25:00,54.59,54.59,54.55,54.56,15639.0,48.3789,48.3789,48.3435,48.3523,15639.0
2021-06-11 15:30:00,54.56,54.64,54.55,54.62,10947.0,48.3523,48.4232,48.3435,48.4055,10947.0
2021-06-11 15:35:00,54.62,54.66,54.62,54.66,6283.0,48.4055,48.441,48.4055,48.441,6283.0
2021-06-11 15:40:00,54.65,54.69,54.64,54.68,13211.0,48.4321,48.4676,48.4232,48.4587,13211.0
2021-06-11 15:45:00,54.7,54.73,54.69,54.73,14354.0,48.4764,48.503,48.4676,48.503,14354.0
2021-06-11 15:50:00,54.73,54.73,54.65,54.7,34268.0,48.503,48.503,48.4321,48.4764,34268.0
2021-06-11 15:55:00,54.69,54.79,54.68,54.77,25561.0,48.4676,48.5562,48.4587,48.5385,25561.0
2021-06-14 09:30:00,54.39,54.43,54.12,54.3,51560.0,48.2017,48.2371,47.9624,48.1219,51560.0
2021-06-14 09:35:00,54.3,54.43,54.28,54.31,23322.0,48.1219,48.2371,48.1042,48.1308,23322.0
2021-06-14 09:40:00,54.32,54.33,54.24,54.24,6718.0,48.1397,48.1485,48.0688,48.0688,6718.0
2021-06-14 09:45:00,54.23,54.24,54.06,54.06,20629.0,48.0599,48.0688,47.9092,47.9092,20629.0
2021-06-14 09:50:00,54.06,54.06,53.97,54.01,41490.0,47.9092,47.9092,47.8295,47.8649,41490.0
2021-06-14 09:55:00,54.01,54.02,53.94,53.98,10667.0,47.8649,47.8738,47.8029,47.8383,10667.0
2021-06-14 10:00:00,53.98,54.09,53.92,54.05,14235.0,47.8383,47.9358,47.7852,47.9004,14235.0
2021-06-14 10:05:00,54.05,54.05,53.99,53.99,8263.0,47.9004,47.9004,47.8472,47.8472,8263.0
2021-06-14 10:10:00,54.0,54.0,53.93,53.99,9907.0,47.8561,47.8561,47.794,47.8472,9907.0
2021-06-14 10:15:00,53.98,53.99,53.9,53.91,12168.0,47.8383,47.8472,47.7674,47.7763,12168.0
2021-06-14 10:20:00,53.92,53.92,53.87,53.91,14976.0,47.7852,47.7852,47.7409,47.7763,14976.0
2021-06-14 10:25:00,53.91,53.92,53.88,53.91,3400.0,47.7763,47.7852,47.7497,47.7763,3400.0
2021-06-14 10:30:00,53.91,53.93,53.89,53.9,5254.0,47.7763,47.794,47.7586,47.7674,5254.0
2021-06-14 10:35:00,53.89,53.98,53.89,53.92,10093.0,47.7586,47.8383,47.7586,47.7852,10093.0
2021-06-14 10:40:00,53.92,53.96,53.89,53.89,4800.0,47.7852,47.8206,47.7586,47.7586,4800.0
2021-06-14 10:45:00,53.89,53.94,53.88,53.91,6108.0,47.7586,47.8029,47.7497,47.7763,6108.0
2021-06-14 10:50:00,53.91,53.91,53.85,53.88,8049.0,47.7763,47.7763,47.7231,47.7497,8049.0
2021-06-14 10:55:00,53.89,53.95,53.89,53.91,6030.0,47.7586,47.8117,47.7586,47.7763,6030.0
2021-06-14 11:00:00,53.91,54.03,53.91,54.02,9939.0,47.7763,47.8826,47.7763,47.8738,9939.0
2021-06-14 11:05:00,54.01,54.02,53.98,53.99,5374.0,47.8649,47.8738,47.8383,47.8472,5374.0
2021-06-14 11:10:00,54.0,54.02,53.99,53.99,4091.0,47.8561,47.8738,47.8472,47.8472,4091.0
2021-06-14 11:15:00,53.99,53.99,53.96,53.96,10153.0,47.8472,47.8472,47.8206,47.8206,10153.0
2021-06-14 11:20:00,53.95,53.97,53.92,53.93,11228.0,47.8117,47.8295,47.7852,47.794,11228.0
2021-06-14 11:25:00,53.93,53.93,53.87,53.88,13129.0,47.794,47.794,47.7409,47.7497,13129.0
2021-06-14 11:30:00,53.87,53.89,53.86,53.86,4017.0,47.7409,47.7586,47.732,47.732,4017.0
2021-06-14 11:35:00,53.87,53.91,53.87,53.89,5911.0,47.7409,47.7763,47.7409,47.7586,5911.0
2021-06-14 11:40:00,53.89,53.89,53.86,53.86,5410.0,47.7586,47.7586,47.732,47.732,5410.0
2021-06-14 11:45:00,53.85,53.85,53.84,53.85,2100.0,47.7231,47.7231,47.7143,47.7231,2100.0
2021-06-14 11:50:00,53.84,53.85,53.82,53.82,4971.0,47.7143,47.7231,47.6965,47.6965,4971.0
2021-06-14 11:55:00,53.81,53.81,53.77,53.8,9667.0,47.6877,47.6877,47.6522,47.6788,9667.0
2021-06-14 12:00:00,53.8,53.8,53.72,53.75,9283.0,47.6788,47.6788,47.6079,47.6345,9283.0
2021-06-14 12:05:00,53.74,53.77,53.73,53.77,5746.0,47.6256,47.6522,47.6168,47.6522,5746.0
2021-06-14 12:10:00,53.77,53.77,53.74,53.75,6245.0,47.6522,47.6522,47.6256,47.6345,6245.0
2021-06-14 12:15:00,53.75,53.78,53.74,53.75,6874.0,47.6345,47.6611,47.6256,47.6345,6874.0
2021-06-14 12:20:00,53.76,53.79,53.75,53.75,5762.0,47.6434,47.67,47.6345,47.6345,5762.0
2021-06-14 12:25:00,53.73,53.76,53.71,53.71,5633.0,47.6168,47.6434,47.5991,47.5991,5633.0
2021-06-14 12:30:00,53.71,53.72,53.68,53.7,5805.0,47.5991,47.6079,47.5725,47.5902,5805.0
2021-06-14 12:35:00,53.7,53.72,53.7,53.71,1000.0,47.5902,47.6079,47.5902,47.5991,1000.0
2021-06-14 12:40:00,53.71,53.71,53.69,53.69,3501.0,47.5991,47.5991,47.5813,47.5813,3501.0
2021-06-14 12:45:00,53.69,53.73,53.69,53.73,3621.0,47.5813,47.6168,47.5813,47.6168,3621.0
2021-06-14 12:50:00,53.73,53.74,53.7,53.7,13051.0,47.6168,47.6256,47.5902,47.5902,13051.0
2021-06-14 12:55:00,53.7,53.7,53.66,53.66,12611.0,47.5902,47.5902,47.5547,47.5547,12611.0
2021-06-14 13:00:00,53.66,53.66,53.6,53.61,13632.0,47.5547,47.5547,47.5016,47.5104,13632.0
2021-06-14 13:05:00,53.6,53.6,53.56,53.56,16205.0,47.5016,47.5016,47.4661,47.4661,16205.0
2021-06-14 13:10:00,53.55,53.57,53.53,53.57,8035.0,47.4573,47.475,47.4395,47.475,8035.0
2021-06-14 13:15:00,53.56,53.63,53.53,53.61,17546.0,47.4661,47.5282,47.4395,47.5104,17546.0
2021-06-14 13:20:00,53.63,53.65,53.63,53.65,5400.0,47.5282,47.5459,47.5282,47.5459,5400.0
2021-06-14 13:25:00,53.64,53.65,53.63,53.65,4920.0,47.537,47.5459,47.5282,47.5459,4920.0
2021-06-14 13:30:00,53.66,53.66,53.63,53.64,3219.0,47.5547,47.5547,47.5282,47.537,3219.0
2021-06-14 13:35:00,53.65,53.67,53.65,53.66,2200.0,47.5459,47.5636,47.5459,47.5547,2200.0
2021-06-14 13:40:00,53.66,53.66,53.65,53.65,4800.0,47.5547,47.5547,47.5459,47.5459,4800.0
2021-06-14 13:45:00,53.64,53.7,53.64,53.7,4463.0,47.537,47.5902,47.537,47.5902,4463.0
2021-06-14 13:50:00,53.7,53.71,53.66,53.66,6166.0,47.5902,47.5991,47.5547,47.5547,6166.0
2021-06-14 13:55:00,53.66,53.68,53.65,53.67,2331.0,47.5547,47.5725,47.5459,47.5636,2331.0
2021-06-14 14:00:00,53.67,53.7,53.66,53.7,3156.0,47.5636,47.5902,47.5547,47.5902,3156.0
2021-06-14 14:05:00,53.7,53.72,53.7,53.71,4632.0,47.5902,47.6079,47.5902,47.5991,4632.0
2021-06-14 14:10:00,53.7,53.72,53.7,53.71,8729.0,47.5902,47.6079,47.5902,47.5991,8729.0
2021-06-14 14:15:00,53.72,53.73,53.71,53.71,4800.0,47.6079,47.6168,47.5991,47.5991,4800.0
2021-06-14 14:20:00,53.72,53.75,53.71,53.75,8844.0,47.6079,47.6345,47.5991,47.6345,8844.0
2021-06-14 14:25:00,53.74,53.74,53.72,53.73,6197.0,47.6256,47.6256,47.6079,47.6168,6197.0
2021-06-14 14:30:00,53.73,53.74,53.73,53.73,5258.0,47.6168,47.6256,47.6168,47.6168,5258.0
2021-06-14 14:35:00,53.74,53.78,53.74,53.78,10391.0,47.6256,47.6611,47.6256,47.6611,10391.0
2021-06-14 14:40:00,53.78,53.8,53.78,53.78,10964.0,47.6611,47.6788,47.6611,47.6611,10964.0
2021-06-14 14:45:00,53.78,53.8,53.77,53.8,6849.0,47.6611,47.6788,47.6522,47.6788,6849.0
2021-06-14 14:50:00,53.8,53.82,53.79,53.8,18840.0,47.6788,47.6965,47.67,47.6788,18840.0
2021-06-14 14:55:00,53.8,53.83,53.8,53.83,7145.0,47.6788,47.7054,47.6788,47.7054,7145.0
2021-06-14 15:00:00,53.83,53.84,53.83,53.83,12764.0,47.7054,47.7143,47.7054,47.7054,12764.0
2021-06-14 15:05:00,53.82,53.86,53.82,53.86,9345.0,47.6965,47.732,47.6965,47.732,9345.0
2021-06-14 15:10:00,53.88,53.88,53.83,53.83,8377.0,47.7497,47.7497,47.7054,47.7054,8377.0
2021-06-14 15:15:00,53.83,53.84,53.82,53.83,2827.0,47.7054,47.7143,47.6965,47.7054,2827.0
2021-06-14 15:20:00,53.83,53.86,53.83,53.86,10355.0,47.7054,47.732,47.7054,47.732,10355.0
2021-06-14 15:25:00,53.85,53.88,53.84,53.88,25748.0,47.7231,47.7497,47.7143,47.7497,25748.0
2021-06-14 15:30:00,53.88,53.94,53.88,53.94,5027.0,47.7497,47.8029,47.7497,47.8029,5027.0
2021-06-14 15:35:00,53.95,53.95,53.92,53.94,15337.0,47.8117,47.8117,47.7852,47.8029,15337.0
2021-06-14 15:40:00,53.95,53.98,53.95,53.98,15102.0,47.8117,47.8383,47.8117,47.8383,15102.0
2021-06-14 15:45:00,53.97,54.02,53.97,54.02,19128.0,47.8295,47.8738,47.8295,47.8738,19128.0
2021-06-14 15:50:00,54.02,54.13,54.01,54.12,107923.0,47.8738,47.9713,47.8649,47.9624,107923.0
2021-06-14 15:55:00,54.12,54.18,54.08,54.18,59312.0,47.9624,48.0156,47.927,48.0156,59312.0
2021-06-15 09:30:00,54.25,54.32,54.2,54.3,33918.0,48.0776,48.1397,48.0333,48.1219,33918.0
2021-06-15 09:35:00,54.28,54.29,54.15,54.21,20340.0,48.1042,48.1131,47.989,48.0422,20340.0
2021-06-15 09:40:00,54.2,54.26,54.16,54.21,22246.0,48.0333,48.0865,47.9979,48.0422,22246.0
2021-06-15 09:45:00,54.21,54.3,54.19,54.19,14258.0,48.0422,48.1219,48.0244,48.0244,14258.0
2021-06-15 09:50:00,54.21,54.21,54.09,54.1,9731.0,48.0422,48.0422,47.9358,47.9447,9731.0
2021-06-15 09:55:00,54.1,54.13,54.07,54.11,21662.0,47.9447,47.9713,47.9181,47.9535,21662.0
2021-06-15 10:00:00,54.12,54.13,54.03,54.05,9805.0,47.9624,47.9713,47.8826,47.9004,9805.0
2021-06-15 10:05:00,54.06,54.08,54.03,54.07,4531.0,47.9092,47.927,47.8826,47.9181,4531.0
2021-06-15 10:10:00,54.09,54.1,54.0,54.01,8640.0,47.9358,47.9447,47.8561,47.8649,8640.0
2021-06-15 10:15:00,54.0,54.02,53.97,53.99,7464.0,47.8561,47.8738,47.8295,47.8472,7464.0
2021-06-15 10:20:00,53.99,53.99,53.92,53.93,10786.0,47.8472,47.8472,47.7852,47.794,10786.0
2021-06-15 10:25:00,53.93,54.01,53.9,54.0,18399.0,47.794,47.8649,47.7674,47.8561,18399.0
2021-06-15 10:30:00,54.02,54.02,53.97,53.98,6910.0,47.8738,47.8738,47.8295,47.8383,6910.0
2021-06-15 10:35:00,53.98,53.98,53.92,53.92,3616.0,47.8383,47.8383,47.7852,47.7852,3616.0
2021-06-15 10:40:00,53.93,53.95,53.91,53.91,3800.0,47.794,47.8117,47.7763,47.7763,3800.0
2021-06-15 10:45:00,53.91,53.95,53.91,53.92,5663.0,47.7763,47.8117,47.7763,47.7852,5663.0
2021-06-15 10:50:00,53.92,53.94,53.92,53.93,4100.0,47.7852,47.8029,47.7852,47.794,4100.0
2021-06-15 10:55:00,53.94,53.94,53.9,53.92,5010.0,47.8029,47.8029,47.7674,47.7852,5010.0
2021-06-15 11:00:00,53.92,53.94,53.9,53.9,2600.0,47.7852,47.8029,47.7674,47.7674,2600.0
2021-06-15 11:05:00,53.9,53.91,53.88,53.88,4305.0,47.7674,47.7763,47.7497,47.7497,4305.0
2021-06-15 11:10:00,53.86,53.86,53.83,53.84,4599.0,47.732,47.732,47.7054,47.7143,4599.0
2021-06-15 11:15:00,53.83,53.88,53.83,53.88,8030.0,47.7054,47.7497,47.7054,47.7497,8030.0
2021-06-15 11:20:00,53.87,53.88,53.86,53.88,5609.0,47.7409,47.7497,47.732,47.7497,5609.0
2021-06-15 11:25:00,53.87,53.88,53.82,53.87,19159.0,47.7409,47.7497,47.6965,47.7409,19159.0
2021-06-15 11:30:00,53.86,53.88,53.84,53.88,6074.0,47.732,47.7497,47.7143,47.7497,6074.0
2021-06-15 11:35:00,53.9,53.92,53.9,53.91,10821.0,47.7674,47.7852,47.7674,47.7763,10821.0
2021-06-15 11:40:00,53.91,53.93,53.91,53.92,3000.0,47.7763,47.794,47.7763,47.7852,3000.0
2021-06-15 11:45:00,53.91,53.92,53.9,53.9,6868.0,47.7763,47.7852,47.7674,47.7674,6868.0
2021-06-15 11:50:00,53.89,53.89,53.85,53.86,3771.0,47.7586,47.7586,47.7231,47.732,3771.0
2021-06-15 11:55:00,53.89,53.93,53.89,53.93,4095.0,47.7586,47.794,47.7586,47.794,4095.0
2021-06-15 12:00:00,53.93,53.95,53.93,53.94,2600.0,47.794,47.8117,47.794,47.8029,2600.0
2021-06-15 12:05:00,53.94,53.95,53.93,53.94,6900.0,47.8029,47.8117,47.794,47.8029,6900.0
2021-06-15 12:10:00,53.93,53.93,53.86,53.87,13794.0,47.794,47.794,47.732,47.7409,13794.0
2021-06-15 12:15:00,53.87,53.88,53.87,53.88,850.0,47.7409,47.7497,47.7409,47.7497,850.0
2021-06-15 12:20:00,53.87,53.88,53.85,53.87,13231.0,47.7409,47.7497,47.7231,47.7409,13231.0
2021-06-15 12:25:00,53.87,53.89,53.87,53.89,2603.0,47.7409,47.7586,47.7409,47.7586,2603.0
2021-06-15 12:30:00,53.89,53.91,53.89,53.89,5572.0,47.7586,47.7763,47.7586,47.7586,5572.0
2021-06-15 12:35:00,53.89,53.9,53.87,53.87,6165.0,47.7586,47.7674,47.7409,47.7409,6165.0
2021-06-15 12:40:00,53.88,53.88,53.86,53.87,3170.0,47.7497,47.7497,47.732,47.7409,3170.0
2021-06-15 12:45:00,53.87,53.88,53.86,53.86,5300.0,47.7409,47.7497,47.732,47.732,5300.0
2021-06-15 12:50:00,53.86,53.87,53.84,53.86,4934.0,47.732,47.7409,47.7143,47.732,4934.0
2021-06-15 12:55:00,53.86,53.91,53.84,53.91,8476.0,47.732,47.7763,47.7143,47.7763,8476.0
2021-06-15 13:00:00,53.91,53.91,53.88,53.88,8659.0,47.7763,47.7763,47.7497,47.7497,8659.0
2021-06-15 13:05:00,53.88,53.9,53.88,53.88,3127.0,47.7497,47.7674,47.7497,47.7497,3127.0
2021-06-15 13:10:00,53.88,53.9,53.88,53.9,2990.0,47.7497,47.7674,47.7497,47.7674,2990.0
2021-06-15 13:15:00,53.89,53.89,53.86,53.88,9030.0,47.7586,47.7586,47.732,47.7497,9030.0
2021-06-15 13:20:00,53.88,53.89,53.87,53.89,4916.0,47.7497,47.7586,47.7409,47.7586,4916.0
2021-06-15 13:25:00,53.88,53.88,53.85,53.87,2014.0,47.7497,47.7497,47.7231,47.7409,2014.0
2021-06-15 13:30:00,53.88,53.88,53.86,53.87,2400.0,47.7497,47.7497,47.732,47.7409,2400.0
2021-06-15 13:35:00,53.87,53.87,53.85,53.85,4990.0,47.7409,47.7409,47.7231,47.7231,4990.0
2021-06-15 13:40:00,53.85,53.85,53.83,53.85,6702.0,47.7231,47.7231,47.7054,47.7231,6702.0
2021-06-15 13:45:00,53.85,53.85,53.83,53.84,2381.0,47.7231,47.7231,47.7054,47.7143,2381.0
2021-06-15 13:50:00,53.84,53.88,53.84,53.86,7229.0,47.7143,47.7497,47.7143,47.732,7229.0
2021-06-15 13:55:00,53.86,53.86,53.84,53.84,7849.0,47.732,47.732,47.7143,47.7143,7849.0
2021-06-15 14:00:00,53.84,53.86,53.84,53.86,4700.0,47.7143,47.732,47.7143,47.732,4700.0
2021-06-15 14:05:00,53.85,53.91,53.85,53.89,10733.0,47.7231,47.7763,47.7231,47.7586,10733.0
2021-06-15 14:10:00,53.89,53.89,53.78,53.8,12656.0,47.7586,47.7586,47.6611,47.6788,12656.0
2021-06-15 14:15:00,53.79,53.8,53.78,53.78,6312.0,47.67,47.6788,47.6611,47.6611,6312.0
2021-06-15 14:20:00,53.78,53.8,53.78,53.79,3800.0,47.6611,47.6788,47.6611,47.67,3800.0
2021-06-15 14:25:00,53.78,53.8,53.78,53.78,2700.0,47.6611,47.6788,47.6611,47.6611,2700.0
2021-06-15 14:30:00,53.77,53.79,53.75,53.78,4873.0,47.6522,47.67,47.6345,47.6611,4873.0
2021-06-15 14:35:00,53.78,53.81,53.77,53.81,2700.0,47.6611,47.6877,47.6522,47.6877,2700.0
2021-06-15 14:40:00,53.8,53.8,53.77,53.77,4300.0,47.6788,47.6788,47.6522,47.6522,4300.0
2021-06-15 14:45:00,53.77,53.81,53.77,53.81,2620.0,47.6522,47.6877,47.6522,47.6877,2620.0
2021-06-15 14:50:00,53.82,53.84,53.8,53.84,3377.0,47.6965,47.7143,47.6788,47.7143,3377.0
2021-06-15 14:55:00,53.84,53.84,53.82,53.83,1900.0,47.7143,47.7143,47.6965,47.7054,1900.0
2021-06-15 15:00:00,53.83,53.84,53.76,53.76,10568.0,47.7054,47.7143,47.6434,47.6434,10568.0
2021-06-15 15:05:00,53.76,53.78,53.76,53.78,3231.0,47.6434,47.6611,47.6434,47.6611,3231.0
2021-06-15 15:10:00,53.78,53.82,53.78,53.82,5185.0,47.6611,47.6965,47.6611,47.6965,5185.0
2021-06-15 15:15:00,53.81,53.84,53.81,53.83,4700.0,47.6877,47.7143,47.6877,47.7054,4700.0
2021-06-15 15:20:00,53.83,53.83,53.78,53.78,8300.0,47.7054,47.7054,47.6611,47.6611,8300.0
2021-06-15 15:25:00,53.8,53.81,53.76,53.77,4831.0,47.6788,47.6877,47.6434,47.6522,4831.0
2021-06-15 15:30:00,53.78,53.8,53.74,53.76,16558.0,47.6611,47.6788,47.6256,47.6434,16558.0
2021-06-15 15:35:00,53.76,53.8,53.74,53.8,6177.0,47.6434,47.6788,47.6256,47.6788,6177.0
2021-06-15 15:40:00,53.81,53.83,53.8,53.83,6588.0,47.6877,47.7054,47.6788,47.7054,6588.0
2021-06-15 15:45:00,53.82,53.86,53.8,53.86,19729.0,47.6965,47.732,47.6788,47.732,19729.0
2021-06-15 15:50:00,53.85,53.85,53.74,53.76,47979.0,47.7231,47.7231,47.6256,47.6434,47979.0
2021-06-15 15:55:00,53.76,53.8,53.74,53.8,54453.0,47.6434,47.6788,47.6256,47.6788,54453.0
2021-06-16 09:30:00,53.88,53.88,53.71,53.81,20985.0,47.7497,47.7497,47.5991,47.6877,20985.0
2021-06-16 09:35:00,53.84,53.85,53.71,53.72,11670.0,47.7143,47.7231,47.5991,47.6079,11670.0
2021-06-16 09:40:00,53.76,53.76,53.72,53.73,3893.0,47.6434,47.6434,47.6079,47.6168,3893.0
2021-06-16 09:45:00,53.75,53.81,53.74,53.81,8557.0,47.6345,47.6877,47.6256,47.6877,8557.0
2021-06-16 09:50:00,53.81,53.84,53.79,53.79,8342.0,47.6877,47.7143,47.67,47.67,8342.0
2021-06-16 09:55:00,53.79,53.8,53.75,53.76,10336.0,47.67,47.6788,47.6345,47.6434,10336.0
2021-06-16 10:00:00,53.76,53.76,53.72,53.74,4400.0,47.6434,47.6434,47.6079,47.6256,4400.0
2021-06-16 10:05:00,53.73,53.79,53.73,53.78,1747.0,47.6168,47.67,47.6168,47.6611,1747.0
2021-06-16 10:10:00,53.78,53.85,53.76,53.77,22459.0,47.6611,47.7231,47.6434,47.6522,22459.0
2021-06-16 10:15:00,53.78,53.83,53.78,53.8,5904.0,47.6611,47.7054,47.6611,47.6788,5904.0
2021-06-16 10:20:00,53.8,53.82,53.76,53.8,7694.0,47.6788,47.6965,47.6434,47.6788,7694.0
2021-06-16 10:25:00,53.79,53.82,53.76,53.82,4700.0,47.67,47.6965,47.6434,47.6965,4700.0
2021-06-16 10:30:00,53.82,53.85,53.8,53.82,8767.0,47.6965,47.7231,47.6788,47.6965,8767.0
2021-06-16 10:35:00,53.82,53.82,53.78,53.78,6431.0,47.6965,47.6965,47.6611,47.6611,6431.0
2021-06-16 10:40:00,53.78,53.78,53.74,53.76,10186.0,47.6611,47.6611,47.6256,47.6434,10186.0
2021-06-16 10:45:00,53.75,53.82,53.75,53.81,10250.0,47.6345,47.6965,47.6345,47.6877,10250.0
2021-06-16 10:50:00,53.81,53.81,53.78,53.79,4384.0,47.6877,47.6877,47.6611,47.67,4384.0
2021-06-16 10:55:00,53.8,53.83,53.8,53.83,5800.0,47.6788,47.7054,47.6788,47.7054,5800.0
2021-06-16 11:00:00,53.83,53.83,53.8,53.81,7968.0,47.7054,47.7054,47.6788,47.6877,7968.0
2021-06-16 11:05:00,53.82,53.84,53.82,53.83,8598.0,47.6965,47.7143,47.6965,47.7054,8598.0
2021-06-16 11:10:00,53.83,53.88,53.83,53.88,6582.0,47.7054,47.7497,47.7054,47.7497,6582.0
2021-06-16 11:15:00,53.88,53.91,53.87,53.91,6201.0,47.7497,47.7763,47.7409,47.7763,6201.0
2021-06-16 11:20:00,53.91,53.91,53.91,53.91,2000.0,47.7763,47.7763,47.7763,47.7763,2000.0
2021-06-16 11:25:00,53.9,53.9,53.87,53.87,4358.0,47.7674,47.7674,47.7409,47.7409,4358.0
2021-06-16 11:30:00,53.87,53.89,53.85,53.85,5000.0,47.7409,47.7586,47.7231,47.7231,5000.0
2021-06-16 11:35:00,53.85,53.85,53.8,53.81,6931.0,47.7231,47.7231,47.6788,47.6877,6931.0
2021-06-16 11:40:00,53.8,53.82,53.8,53.8,7147.0,47.6788,47.6965,47.6788,47.6788,7147.0
2021-06-16 11:45:00,53.8,53.82,53.8,53.82,4844.0,47.6788,47.6965,47.6788,47.6965,4844.0
2021-06-16 11:50:00,53.82,53.82,53.82,53.82,1800.0,47.6965,47.6965,47.6965,47.6965,1800.0
2021-06-16 11:55:00,53.81,53.81,53.81,53.81,4282.0,47.6877,47.6877,47.6877,47.6877,4282.0
2021-06-16 12:00:00,53.81,53.81,53.77,53.8,5694.0,47.6877,47.6877,47.6522,47.6788,5694.0
2021-06-16 12:05:00,53.79,53.79,53.78,53.78,7015.0,47.67,47.67,47.6611,47.6611,7015.0
2021-06-16 12:10:00,53.79,53.8,53.76,53.8,2800.0,47.67,47.6788,47.6434,47.6788,2800.0
2021-06-16 12:15:00,53.8,53.83,53.8,53.83,7340.0,47.6788,47.7054,47.6788,47.7054,7340.0
2021-06-16 12:20:00,53.84,53.84,53.81,53.81,13277.0,47.7143,47.7143,47.6877,47.6877,13277.0
2021-06-16 12:25:00,53.8,53.8,53.78,53.78,6705.0,47.6788,47.6788,47.6611,47.6611,6705.0
2021-06-16 12:30:00,53.77,53.78,53.76,53.78,1300.0,47.6522,47.6611,47.6434,47.6611,1300.0
2021-06-16 12:35:00,53.78,53.78,53.76,53.76,2577.0,47.6611,47.6611,47.6434,47.6434,2577.0
2021-06-16 12:40:00,53.74,53.76,53.73,53.75,3007.0,47.6256,47.6434,47.6168,47.6345,3007.0
2021-06-16 12:45:00,53.74,53.74,53.69,53.7,6583.0,47.6256,47.6256,47.5813,47.5902,6583.0
2021-06-16 12:50:00,53.69,53.69,53.69,53.69,1340.0,47.5813,47.5813,47.5813,47.5813,1340.0
2021-06-16 12:55:00,53.69,53.75,53.69,53.75,4919.0,47.5813,47.6345,47.5813,47.6345,4919.0
2021-06-16 13:00:00,53.76,53.79,53.76,53.79,7174.0,47.6434,47.67,47.6434,47.67,7174.0
2021-06-16 13:05:00,53.79,53.79,53.77,53.78,12245.0,47.67,47.67,47.6522,47.6611,12245.0
2021-06-16 13:10:00,53.78,53.79,53.77,53.77,4300.0,47.6611,47.67,47.6522,47.6522,4300.0
2021-06-16 13:15:00,53.76,53.76,53.73,53.74,4968.0,47.6434,47.6434,47.6168,47.6256,4968.0
2021-06-16 13:20:00,53.75,53.76,53.73,53.73,6194.0,47.6345,47.6434,47.6168,47.6168,6194.0
2021-06-16 13:25:00,53.73,53.73,53.71,53.71,3129.0,47.6168,47.6168,47.5991,47.5991,3129.0
2021-06-16 13:30:00,53.72,53.73,53.71,53.73,5936.0,47.6079,47.6168,47.5991,47.6168,5936.0
2021-06-16 13:35:00,53.73,53.74,53.73,53.74,1963.0,47.6168,47.6256,47.6168,47.6256,1963.0
2021-06-16 13:40:00,53.74,53.74,53.71,53.71,1900.0,47.6256,47.6256,47.5991,47.5991,1900.0
2021-06-16 13:45:00,53.7,53.7,53.64,53.64,3100.0,47.5902,47.5902,47.537,47.537,3100.0
2021-06-16 13:50:00,53.63,53.71,53.59,53.71,11828.0,47.5282,47.5991,47.4927,47.5991,11828.0
2021-06-16 13:55:00,53.72,53.75,53.7,53.72,4367.0,47.6079,47.6345,47.5902,47.6079,4367.0
2021-06-16 14:00:00,53.71,53.71,53.15,53.27,68676.0,47.5991,47.5991,47.1028,47.2091,68676.0
2021-06-16 14:05:00,53.31,53.51,53.26,53.43,20724.0,47.2446,47.4218,47.2003,47.3509,20724.0
2021-06-16 14:10:00,53.42,53.47,53.36,53.39,14567.0,47.3421,47.3864,47.2889,47.3155,14567.0
2021-06-16 14:15:00,53.38,53.38,53.26,53.3,14016.0,47.3066,47.3066,47.2003,47.2357,14016.0
2021-06-16 14:20:00,53.31,53.38,53.28,53.35,8254.0,47.2446,47.3066,47.218,47.28,8254.0
2021-06-16 14:25:00,53.36,53.43,53.36,53.39,10448.0,47.2889,47.3509,47.2889,47.3155,10448.0
2021-06-16 14:30:00,53.38,53.48,53.36,53.38,17426.0,47.3066,47.3952,47.2889,47.3066,17426.0
2021-06-16 14:35:00,53.38,53.51,53.34,53.4,46717.0,47.3066,47.4218,47.2712,47.3243,46717.0
2021-06-16 14:40:00,53.41,53.41,53.28,53.29,28894.0,47.3332,47.3332,47.218,47.2268,28894.0
2021-06-16 14:45:00,53.3,53.41,53.29,53.35,18769.0,47.2357,47.3332,47.2268,47.28,18769.0
2021-06-16 14:50:00,53.34,53.4,53.33,53.38,13516.0,47.2712,47.3243,47.2623,47.3066,13516.0
2021-06-16 14:55:00,53.39,53.46,53.36,53.46,12492.0,47.3155,47.3775,47.2889,47.3775,12492.0
2021-06-16 15:00:00,53.45,53.46,53.43,53.45,7253.0,47.3686,47.3775,47.3509,47.3686,7253.0
2021-06-16 15:05:00,53.46,53.52,53.46,53.51,8629.0,47.3775,47.4307,47.3775,47.4218,8629.0
2021-06-16 15:10:00,53.52,53.6,53.52,53.6,17680.0,47.4307,47.5016,47.4307,47.5016,17680.0
2021-06-16 15:15:00,53.6,53.62,53.58,53.61,8823.0,47.5016,47.5193,47.4838,47.5104,8823.0
2021-06-16 15:20:00,53.6,53.65,53.6,53.65,14152.0,47.5016,47.5459,47.5016,47.5459,14152.0
2021-06-16 15:25:00,53.66,53.66,53.6,53.6,15960.0,47.5547,47.5547,47.5016,47.5016,15960.0
2021-06-16 15:30:00,53.6,53.62,53.56,53.58,11096.0,47.5016,47.5193,47.4661,47.4838,11096.0
2021-06-16 15:35:00,53.58,53.61,53.58,53.61,15763.0,47.4838,47.5104,47.4838,47.5104,15763.0
2021-06-16 15:40:00,53.61,53.69,53.61,53.63,32125.0,47.5104,47.5813,47.5104,47.5282,32125.0
2021-06-16 15:45:00,53.6,53.6,53.57,53.59,13214.0,47.5016,47.5016,47.475,47.4927,13214.0
2021-06-16 15:50:00,53.59,53.59,53.49,53.5,47907.0,47.4927,47.4927,47.4041,47.4129,47907.0
2021-06-16 15:55:00,53.5,53.52,53.48,53.48,26204.0,47.4129,47.4307,47.3952,47.3952,26204.0
2021-06-17 09:30:00,53.31,53.34,53.23,53.32,27267.0,47.2446,47.2712,47.1737,47.2534,27267.0
2021-06-17 09:35:00,53.31,53.34,53.23,53.25,16732.0,47.2446,47.2712,47.1737,47.1914,16732.0
2021-06-17 09:40:00,53.26,53.26,53.12,53.13,16934.0,47.2003,47.2003,47.0762,47.085,16934.0
2021-06-17 09:45:00,53.13,53.13,53.02,53.04,16245.0,47.085,47.085,46.9876,47.0053,16245.0
2021-06-17 09:50:00,53.05,53.14,53.05,53.12,19294.0,47.0141,47.0939,47.0141,47.0762,19294.0
2021-06-17 09:55:00,53.13,53.14,53.04,53.06,28216.0,47.085,47.0939,47.0053,47.023,28216.0
2021-06-17 10:00:00,53.06,53.21,53.06,53.2,19042.0,47.023,47.1559,47.023,47.1471,19042.0
2021-06-17 10:05:00,53.21,53.24,53.16,53.21,15643.0,47.1559,47.1825,47.1116,47.1559,15643.0
2021-06-17 10:10:00,53.22,53.23,53.19,53.2,18539.0,47.1648,47.1737,47.1382,47.1471,18539.0
2021-06-17 10:15:00,53.2,53.3,53.2,53.27,9926.0,47.1471,47.2357,47.1471,47.2091,9926.0
2021-06-17 10:20:00,53.27,53.35,53.27,53.35,11720.0,47.2091,47.28,47.2091,47.28,11720.0
2021-06-17 10:25:00,53.35,53.38,53.28,53.28,21875.0,47.28,47.3066,47.218,47.218,21875.0
2021-06-17 10:30:00,53.27,53.45,53.27,53.45,9917.0,47.2091,47.3686,47.2091,47.3686,9917.0
2021-06-17 10:35:00,53.44,53.54,53.43,53.47,23103.0,47.3598,47.4484,47.3509,47.3864,23103.0
2021-06-17 10:40:00,53.49,53.51,53.38,53.4,8823.0,47.4041,47.4218,47.3066,47.3243,8823.0
2021-06-17 10:45:00,53.4,53.4,53.3,53.34,10416.0,47.3243,47.3243,47.2357,47.2712,10416.0
2021-06-17 10:50:00,53.34,53.34,53.31,53.31,6131.0,47.2712,47.2712,47.2446,47.2446,6131.0
2021-06-17 10:55:00,53.31,53.31,53.29,53.3,14084.0,47.2446,47.2446,47.2268,47.2357,14084.0
2021-06-17 11:00:00,53.31,53.33,53.29,53.29,14302.0,47.2446,47.2623,47.2268,47.2268,14302.0
2021-06-17 11:05:00,53.27,53.28,53.19,53.19,10197.0,47.2091,47.218,47.1382,47.1382,10197.0
2021-06-17 11:10:00,53.19,53.19,53.14,53.17,10699.0,47.1382,47.1382,47.0939,47.1205,10699.0
2021-06-17 11:15:00,53.18,53.29,53.16,53.28,23998.0,47.1294,47.2268,47.1116,47.218,23998.0
2021-06-17 11:20:00,53.28,53.39,53.25,53.35,21058.0,47.218,47.3155,47.1914,47.28,21058.0
2021-06-17 11:25:00,53.35,53.38,53.35,53.36,13972.0,47.28,47.3066,47.28,47.2889,13972.0
2021-06-17 11:30:00,53.36,53.46,53.36,53.43,13627.0,47.2889,47.3775,47.2889,47.3509,13627.0
2021-06-17 11:35:00,53.42,53.42,53.37,53.38,23148.0,47.3421,47.3421,47.2977,47.3066,23148.0
2021-06-17 11:40:00,53.38,53.5,53.38,53.5,8582.0,47.3066,47.4129,47.3066,47.4129,8582.0
2021-06-17 11:45:00,53.51,53.52,53.48,53.49,6277.0,47.4218,47.4307,47.3952,47.4041,6277.0
2021-06-17 11:50:00,53.49,53.49,53.38,53.43,9807.0,47.4041,47.4041,47.3066,47.3509,9807.0
2021-06-17 11:55:00,53.42,53.48,53.42,53.45,15815.0,47.3421,47.3952,47.3421,47.3686,15815.0
2021-06-17 12:00:00,53.44,53.44,53.35,53.36,7933.0,47.3598,47.3598,47.28,47.2889,7933.0
2021-06-17 12:05:00,53.35,53.4,53.31,53.4,18899.0,47.28,47.3243,47.2446,47.3243,18899.0
2021-06-17 12:10:00,53.41,53.43,53.37,53.42,16720.0,47.3332,47.3509,47.2977,47.3421,16720.0
2021-06-17 12:15:00,53.42,53.42,53.26,53.3,83961.0,47.3421,47.3421,47.2003,47.2357,83961.0
2021-06-17 12:20:00,53.28,53.28,53.13,53.16,21961.0,47.218,47.218,47.085,47.1116,21961.0
2021-06-17 12:25:00,53.16,53.18,53.08,53.08,28369.0,47.1116,47.1294,47.0407,47.0407,28369.0
2021-06-17 12:30:00,53.07,53.09,53.02,53.09,25224.0,47.0319,47.0496,46.9876,47.0496,25224.0
2021-06-17 12:35:00,53.08,53.09,53.06,53.07,2800.0,47.0407,47.0496,47.023,47.0319,2800.0
2021-06-17 12:40:00,53.08,53.12,53.07,53.11,8659.0,47.0407,47.0762,47.0319,47.0673,8659.0
2021-06-17 12:45:00,53.12,53.12,53.08,53.12,8849.0,47.0762,47.0762,47.0407,47.0762,8849.0
2021-06-17 12:50:00,53.11,53.13,53.06,53.12,11310.0,47.0673,47.085,47.023,47.0762,11310.0
2021-06-17 12:55:00,53.1,53.11,53.08,53.09,7302.0,47.0585,47.0673,47.0407,47.0496,7302.0
2021-06-17 13:00:00,53.09,53.14,53.09,53.14,2966.0,47.0496,47.0939,47.0496,47.0939,2966.0
2021-06-17 13:05:00,53.13,53.17,53.13,53.16,5298.0,47.085,47.1205,47.085,47.1116,5298.0
2021-06-17 13:10:00,53.16,53.16,53.11,53.12,6612.0,47.1116,47.1116,47.0673,47.0762,6612.0
2021-06-17 13:15:00,53.12,53.14,53.11,53.13,5523.0,47.0762,47.0939,47.0673,47.085,5523.0
2021-06-17 13:20:00,53.12,53.15,53.12,53.14,21103.0,47.0762,47.1028,47.0762,47.0939,21103.0
2021-06-17 13:25:00,53.15,53.18,53.15,53.17,3397.0,47.1028,47.1294,47.1028,47.1205,3397.0
2021-06-17 13:30:00,53.18,53.19,53.17,53.19,6212.0,47.1294,47.1382,47.1205,47.1382,6212.0
2021-06-17 13:35:00,53.19,53.19,53.16,53.17,5791.0,47.1382,47.1382,47.1116,47.1205,5791.0
2021-06-17 13:40:00,53.16,53.19,53.16,53.18,9711.0,47.1116,47.1382,47.1116,47.1294,9711.0
2021-06-17 13:45:00,53.17,53.18,53.16,53.17,4229.0,47.1205,47.1294,47.1116,47.1205,4229.0
2021-06-17 13:50:00,53.16,53.16,53.14,53.14,4490.0,47.1116,47.1116,47.0939,47.0939,4490.0
2021-06-17 13:55:00,53.14,53.14,53.09,53.1,20521.0,47.0939,47.0939,47.0496,47.0585,20521.0
2021-06-17 14:00:00,53.11,53.13,53.1,53.13,5406.0,47.0673,47.085,47.0585,47.085,5406.0
2021-06-17 14:05:00,53.13,53.13,53.1,53.1,4663.0,47.085,47.085,47.0585,47.0585,4663.0
2021-06-17 14:10:00,53.11,53.13,53.11,53.13,5774.0,47.0673,47.085,47.0673,47.085,5774.0
2021-06-17 14:15:00,53.13,53.16,53.13,53.16,11800.0,47.085,47.1116,47.085,47.1116,11800.0
2021-06-17 14:20:00,53.15,53.16,53.14,53.16,9034.0,47.1028,47.1116,47.0939,47.1116,9034.0
2021-06-17 14:25:00,53.16,53.2,53.16,53.2,6174.0,47.1116,47.1471,47.1116,47.1471,6174.0
2021-06-17 14:30:00,53.19,53.19,53.15,53.15,4855.0,47.1382,47.1382,47.1028,47.1028,4855.0
2021-06-17 14:35:00,53.15,53.15,53.13,53.14,12028.0,47.1028,47.1028,47.085,47.0939,12028.0
2021-06-17 14:40:00,53.15,53.19,53.15,53.17,9625.0,47.1028,47.1382,47.1028,47.1205,9625.0
2021-06-17 14:45:00,53.18,53.22,53.18,53.22,7246.0,47.1294,47.1648,47.1294,47.1648,7246.0
2021-06-17 14:50:00,53.23,53.24,53.21,53.21,8913.0,47.1737,47.1825,47.1559,47.1559,8913.0
2021-06-17 14:55:00,53.21,53.21,53.16,53.16,9401.0,47.1559,47.1559,47.1116,47.1116,9401.0
2021-06-17 15:00:00,53.17,53.24,53.16,53.23,13240.0,47.1205,47.1825,47.1116,47.1737,13240.0
2021-06-17 15:05:00,53.22,53.23,53.18,53.18,12805.0,47.1648,47.1737,47.1294,47.1294,12805.0
2021-06-17 15:10:00,53.18,53.26,53.17,53.24,19678.0,47.1294,47.2003,47.1205,47.1825,19678.0
2021-06-17 15:15:00,53.23,53.23,53.22,53.23,12114.0,47.1737,47.1737,47.1648,47.1737,12114.0
2021-06-17 15:20:00,53.23,53.23,53.2,53.2,10021.0,47.1737,47.1737,47.1471,47.1471,10021.0
2021-06-17 15:25:00,53.2,53.23,53.2,53.22,9699.0,47.1471,47.1737,47.1471,47.1648,9699.0
2021-06-17 15:30:00,53.22,53.25,53.22,53.23,20690.0,47.1648,47.1914,47.1648,47.1737,20690.0
2021-06-17 15:35:00,53.23,53.27,53.2,53.26,28268.0,47.1737,47.2091,47.1471,47.2003,28268.0
2021-06-17 15:40:00,53.27,53.28,53.25,53.27,16212.0,47.2091,47.218,47.1914,47.2091,16212.0
2021-06-17 15:45:00,53.26,53.3,53.24,53.26,36354.0,47.2003,47.2357,47.1825,47.2003,36354.0
2021-06-17 15:50:00,53.26,53.32,53.19,53.2,58340.0,47.2003,47.2534,47.1382,47.1471,58340.0
2021-06-17 15:55:00,53.21,53.22,53.11,53.12,46579.0,47.1559,47.1648,47.0673,47.0762,46579.0
2021-06-18 09:30:00,52.73,52.84,52.52,52.61,62593.0,46.7306,46.828,46.5444,46.6242,62593.0
2021-06-18 09:35:00,52.6,52.61,52.42,52.46,78980.0,46.6153,46.6242,46.4558,46.4913,78980.0
2021-06-18 09:40:00,52.46,52.63,52.42,52.62,29054.0,46.4913,46.6419,46.4558,46.6331,29054.0
2021-06-18 09:45:00,52.62,52.62,52.47,52.58,17472.0,46.6331,46.6331,46.5001,46.5976,17472.0
2021-06-18 09:50:00,52.58,52.58,52.37,52.38,22021.0,46.5976,46.5976,46.4115,46.4204,22021.0
2021-06-18 09:55:00,52.38,52.56,52.37,52.53,8613.0,46.4204,46.5799,46.4115,46.5533,8613.0
2021-06-18 10:00:00,52.52,52.53,52.32,52.32,19572.0,46.5444,46.5533,46.3672,46.3672,19572.0
2021-06-18 10:05:00,52.33,52.54,52.33,52.53,22601.0,46.3761,46.5622,46.3761,46.5533,22601.0
2021-06-18 10:10:00,52.54,52.58,52.48,52.58,11551.0,46.5622,46.5976,46.509,46.5976,11551.0
2021-06-18 10:15:00,52.57,52.57,52.47,52.52,23818.0,46.5888,46.5888,46.5001,46.5444,23818.0
2021-06-18 10:20:00,52.52,52.64,52.49,52.62,24805.0,46.5444,46.6508,46.5179,46.6331,24805.0
2021-06-18 10:25:00,52.61,52.62,52.48,52.54,13740.0,46.6242,46.6331,46.509,46.5622,13740.0
2021-06-18 10:30:00,52.52,52.52,52.38,52.41,15664.0,46.5444,46.5444,46.4204,46.447,15664.0
2021-06-18 10:35:00,52.43,52.46,52.41,52.42,14430.0,46.4647,46.4913,46.447,46.4558,14430.0
2021-06-18 10:40:00,52.42,52.44,52.33,52.42,16611.0,46.4558,46.4736,46.3761,46.4558,16611.0
2021-06-18 10:45:00,52.42,52.45,52.33,52.34,14684.0,46.4558,46.4824,46.3761,46.3849,14684.0
2021-06-18 10:50:00,52.33,52.34,52.24,52.24,12064.0,46.3761,46.3849,46.2963,46.2963,12064.0
2021-06-18 10:55:00,52.21,52.24,52.19,52.2,12492.0,46.2697,46.2963,46.252,46.2609,12492.0
2021-06-18 11:00:00,52.19,52.25,52.18,52.2,21796.0,46.252,46.3052,46.2431,46.2609,21796.0
2021-06-18 11:05:00,52.2,52.21,52.09,52.1,15677.0,46.2609,46.2697,46.1634,46.1722,15677.0
2021-06-18 11:10:00,52.11,52.12,52.03,52.03,17062.0,46.1811,46.19,46.1102,46.1102,17062.0
2021-06-18 11:15:00,52.03,52.12,52.03,52.11,16129.0,46.1102,46.19,46.1102,46.1811,16129.0
2021-06-18 11:20:00,52.09,52.13,52.06,52.06,10546.0,46.1634,46.1988,46.1368,46.1368,10546.0
2021-06-18 11:25:00,52.06,52.09,51.99,52.03,25268.0,46.1368,46.1634,46.0748,46.1102,25268.0
2021-06-18 11:30:00,52.02,52.13,52.01,52.13,17255.0,46.1013,46.1988,46.0925,46.1988,17255.0
2021-06-18 11:35:00,52.12,52.16,52.1,52.16,11032.0,46.19,46.2254,46.1722,46.2254,11032.0
2021-06-18 11:40:00,52.12,52.13,52.09,52.11,8964.0,46.19,46.1988,46.1634,46.1811,8964.0
2021-06-18 11:45:00,52.11,52.14,52.09,52.09,5400.0,46.1811,46.2077,46.1634,46.1634,5400.0
2021-06-18 11:50:00,52.1,52.11,52.08,52.08,7449.0,46.1722,46.1811,46.1545,46.1545,7449.0
2021-06-18 11:55:00,52.06,52.09,52.06,52.09,5353.0,46.1368,46.1634,46.1368,46.1634,5353.0
2021-06-18 12:00:00,52.09,52.09,52.02,52.09,9235.0,46.1634,46.1634,46.1013,46.1634,9235.0
2021-06-18 12:05:00,52.08,52.12,52.08,52.12,3776.0,46.1545,46.19,46.1545,46.19,3776.0
2021-06-18 12:10:00,52.12,52.13,52.07,52.07,8663.0,46.19,46.1988,46.1456,46.1456,8663.0
2021-06-18 12:15:00,52.06,52.07,52.03,52.04,8480.0,46.1368,46.1456,46.1102,46.1191,8480.0
2021-06-18 12:20:00,52.03,52.04,52.01,52.02,9140.0,46.1102,46.1191,46.0925,46.1013,9140.0
2021-06-18 12:25:00,52.01,52.02,51.98,52.02,7962.0,46.0925,46.1013,46.0659,46.1013,7962.0
2021-06-18 12:30:00,52.02,52.02,51.99,51.99,5471.0,46.1013,46.1013,46.0748,46.0748,5471.0
2021-06-18 12:35:00,51.99,51.99,51.96,51.96,5814.0,46.0748,46.0748,46.0482,46.0482,5814.0
2021-06-18 12:40:00,51.95,51.95,51.91,51.91,6564.0,46.0393,46.0393,46.0039,46.0039,6564.0
2021-06-18 12:45:00,51.91,51.94,51.88,51.94,7418.0,46.0039,46.0304,45.9773,46.0304,7418.0
2021-06-18 12:50:00,51.93,51.95,51.91,51.95,4097.0,46.0216,46.0393,46.0039,46.0393,4097.0
2021-06-18 12:55:00,51.94,51.96,51.92,51.96,3991.0,46.0304,46.0482,46.0127,46.0482,3991.0
2021-06-18 13:00:00,51.95,51.95,51.93,51.95,4930.0,46.0393,46.0393,46.0216,46.0393,4930.0
2021-06-18 13:05:00,51.96,52.02,51.95,52.01,3400.0,46.0482,46.1013,46.0393,46.0925,3400.0
2021-06-18 13:10:00,52.0,52.06,52.0,52.06,3778.0,46.0836,46.1368,46.0836,46.1368,3778.0
2021-06-18 13:15:00,52.06,52.09,52.05,52.06,7838.0,46.1368,46.1634,46.1279,46.1368,7838.0
2021-06-18 13:20:00,52.06,52.06,52.05,52.05,5714.0,46.1368,46.1368,46.1279,46.1279,5714.0
2021-06-18 13:25:00,52.05,52.05,52.02,52.03,7693.0,46.1279,46.1279,46.1013,46.1102,7693.0
2021-06-18 13:30:00,52.03,52.08,52.03,52.07,3909.0,46.1102,46.1545,46.1102,46.1456,3909.0
2021-06-18 13:35:00,52.08,52.12,52.08,52.12,4235.0,46.1545,46.19,46.1545,46.19,4235.0
2021-06-18 13:40:00,52.12,52.13,52.09,52.09,4769.0,46.19,46.1988,46.1634,46.1634,4769.0
2021-06-18 13:45:00,52.07,52.07,52.03,52.03,4600.0,46.1456,46.1456,46.1102,46.1102,4600.0
2021-06-18 13:50:00,52.04,52.06,52.01,52.06,4796.0,46.1191,46.1368,46.0925,46.1368,4796.0
2021-06-18 13:55:00,52.05,52.08,52.05,52.08,2980.0,46.1279,46.1545,46.1279,46.1545,2980.0
2021-06-18 14:00:00,52.07,52.17,52.04,52.13,10973.0,46.1456,46.2343,46.1191,46.1988,10973.0
2021-06-18 14:05:00,52.13,52.15,52.12,52.12,9195.0,46.1988,46.2165,46.19,46.19,9195.0
2021-06-18 14:10:00,52.13,52.15,52.1,52.14,6275.0,46.1988,46.2165,46.1722,46.2077,6275.0
2021-06-18 14:15:00,52.14,52.14,52.13,52.14,3095.0,46.2077,46.2077,46.1988,46.2077,3095.0
2021-06-18 14:20:00,52.15,52.16,52.13,52.13,5271.0,46.2165,46.2254,46.1988,46.1988,5271.0
2021-06-18 14:25:00,52.1,52.12,52.1,52.12,1200.0,46.1722,46.19,46.1722,46.19,1200.0
2021-06-18 14:30:00,52.12,52.12,52.11,52.12,2655.0,46.19,46.19,46.1811,46.19,2655.0
2021-06-18 14:35:00,52.11,52.13,52.09,52.09,5799.0,46.1811,46.1988,46.1634,46.1634,5799.0
2021-06-18 14:40:00,52.1,52.12,52.08,52.09,3400.0,46.1722,46.19,46.1545,46.1634,3400.0
2021-06-18 14:45:00,52.09,52.09,52.06,52.06,2900.0,46.1634,46.1634,46.1368,46.1368,2900.0
2021-06-18 14:50:00,52.07,52.11,52.07,52.09,8367.0,46.1456,46.1811,46.1456,46.1634,8367.0
2021-06-18 14:55:00,52.08,52.08,52.05,52.06,16703.0,46.1545,46.1545,46.1279,46.1368,16703.0
2021-06-18 15:00:00,52.06,52.12,52.05,52.09,23540.0,46.1368,46.19,46.1279,46.1634,23540.0
2021-06-18 15:05:00,52.07,52.09,52.06,52.08,6628.0,46.1456,46.1634,46.1368,46.1545,6628.0
2021-06-18 15:10:00,52.08,52.15,52.08,52.15,8942.0,46.1545,46.2165,46.1545,46.2165,8942.0
2021-06-18 15:15:00,52.14,52.21,52.14,52.21,12672.0,46.2077,46.2697,46.2077,46.2697,12672.0
2021-06-18 15:20:00,52.21,52.22,52.19,52.19,14674.0,46.2697,46.2786,46.252,46.252,14674.0
2021-06-18 15:25:00,52.2,52.22,52.18,52.18,17754.0,46.2609,46.2786,46.2431,46.2431,17754.0
2021-06-18 15:30:00,52.18,52.18,52.11,52.11,25732.0,46.2431,46.2431,46.1811,46.1811,25732.0
2021-06-18 15:35:00,52.12,52.17,52.12,52.17,19024.0,46.19,46.2343,46.19,46.2343,19024.0
2021-06-18 15:40:00,52.16,52.19,52.13,52.16,20064.0,46.2254,46.252,46.1988,46.2254,20064.0
2021-06-18 15:45:00,52.16,52.19,52.07,52.09,39447.0,46.2254,46.252,46.1456,46.1634,39447.0
2021-06-18 15:50:00,52.08,52.5,52.08,52.46,232640.0,46.1545,46.5267,46.1545,46.4913,232640.0
2021-06-18 15:55:00,52.44,52.44,52.04,52.06,101993.0,46.4736,46.4736,46.1191,46.1368,101993.0
2021-06-21 09:30:00,52.43,52.56,52.34,52.54,46611.0,46.4647,46.5799,46.3849,46.5622,46611.0
2021-06-21 09:35:00,52.55,52.89,52.55,52.89,54239.0,46.571,46.8724,46.571,46.8724,54239.0
2021-06-21 09:40:00,52.91,53.09,52.9,53.09,51865.0,46.8901,47.0496,46.8812,47.0496,51865.0
2021-06-21 09:45:00,53.08,53.17,53.01,53.13,51749.0,47.0407,47.1205,46.9787,47.085,51749.0
2021-06-21 09:50:00,53.12,53.12,52.97,53.09,28402.0,47.0762,47.0762,46.9432,47.0496,28402.0
2021-06-21 09:55:00,53.1,53.12,53.02,53.03,23237.0,47.0585,47.0762,46.9876,46.9964,23237.0
2021-06-21 10:00:00,53.02,53.17,53.02,53.13,17736.0,46.9876,47.1205,46.9876,47.085,17736.0
2021-06-21 10:05:00,53.14,53.21,53.1,53.11,12888.0,47.0939,47.1559,47.0585,47.0673,12888.0
2021-06-21 10:10:00,53.13,53.21,53.13,53.21,13535.0,47.085,47.1559,47.085,47.1559,13535.0
2021-06-21 10:15:00,53.22,53.25,53.19,53.19,10902.0,47.1648,47.1914,47.1382,47.1382,10902.0
2021-06-21 10:20:00,53.18,53.27,53.17,53.24,11931.0,47.1294,47.2091,47.1205,47.1825,11931.0
2021-06-21 10:25:00,53.24,53.24,53.21,53.22,10513.0,47.1825,47.1825,47.1559,47.1648,10513.0
2021-06-21 10:30:00,53.22,53.24,53.2,53.24,7819.0,47.1648,47.1825,47.1471,47.1825,7819.0
2021-06-21 10:35:00,53.22,53.37,53.21,53.35,24240.0,47.1648,47.2977,47.1559,47.28,24240.0
2021-06-21 10:40:00,53.36,53.36,53.3,53.32,13831.0,47.2889,47.2889,47.2357,47.2534,13831.0
2021-06-21 10:45:00,53.33,53.39,53.33,53.39,11909.0,47.2623,47.3155,47.2623,47.3155,11909.0
2021-06-21 10:50:00,53.4,53.41,53.33,53.34,11015.0,47.3243,47.3332,47.2623,47.2712,11015.0
2021-06-21 10:55:00,53.34,53.34,53.25,53.26,7135.0,47.2712,47.2712,47.1914,47.2003,7135.0
2021-06-21 11:00:00,53.26,53.3,53.26,53.26,6974.0,47.2003,47.2357,47.2003,47.2003,6974.0
2021-06-21 11:05:00,53.26,53.28,53.17,53.17,6712.0,47.2003,47.218,47.1205,47.1205,6712.0
2021-06-21 11:10:00,53.18,53.2,53.12,53.12,11993.0,47.1294,47.1471,47.0762,47.0762,11993.0
2021-06-21 11:15:00,53.13,53.13,53.06,53.09,14810.0,47.085,47.085,47.023,47.0496,14810.0
2021-06-21 11:20:00,53.08,53.09,53.05,53.05,9622.0,47.0407,47.0496,47.0141,47.0141,9622.0
2021-06-21 11:25:00,53.04,53.05,53.01,53.01,7343.0,47.0053,47.0141,46.9787,46.9787,7343.0
2021-06-21 11:30:00,53.01,53.02,53.0,53.01,9152.0,46.9787,46.9876,46.9698,46.9787,9152.0
2021-06-21 11:35:00,53.0,53.1,53.0,53.08,8145.0,46.9698,47.0585,46.9698,47.0407,8145.0
2021-06-21 11:40:00,53.07,53.11,53.07,53.11,14364.0,47.0319,47.0673,47.0319,47.0673,14364.0
2021-06-21 11:45:00,53.11,53.15,53.1,53.15,9261.0,47.0673,47.1028,47.0585,47.1028,9261.0
2021-06-21 11:50:00,53.14,53.16,53.13,53.14,9371.0,47.0939,47.1116,47.085,47.0939,9371.0
2021-06-21 11:55:00,53.14,53.14,53.11,53.13,11351.0,47.0939,47.0939,47.0673,47.085,11351.0
2021-06-21 12:00:00,53.12,53.16,53.12,53.16,4523.0,47.0762,47.1116,47.0762,47.1116,4523.0
2021-06-21 12:05:00,53.15,53.15,53.14,53.15,1892.0,47.1028,47.1028,47.0939,47.1028,1892.0
2021-06-21 12:10:00,53.14,53.14,53.1,53.13,9263.0,47.0939,47.0939,47.0585,47.085,9263.0
2021-06-21 12:15:00,53.13,53.13,53.11,53.12,6252.0,47.085,47.085,47.0673,47.0762,6252.0
2021-06-21 12:20:00,53.11,53.11,53.09,53.09,2800.0,47.0673,47.0673,47.0496,47.0496,2800.0
2021-06-21 12:25:00,53.09,53.09,53.07,53.07,3619.0,47.0496,47.0496,47.0319,47.0319,3619.0
2021-06-21 12:30:00,53.08,53.08,53.05,53.05,4910.0,47.0407,47.0407,47.0141,47.0141,4910.0
2021-06-21 12:35:00,53.05,53.1,53.05,53.06,9350.0,47.0141,47.0585,47.0141,47.023,9350.0
2021-06-21 12:40:00,53.06,53.08,53.06,53.06,3314.0,47.023,47.0407,47.023,47.023,3314.0
2021-06-21 12:45:00,53.06,53.1,53.06,53.09,5422.0,47.023,47.0585,47.023,47.0496,5422.0
2021-06-21 12:50:00,53.08,53.1,53.07,53.07,3071.0,47.0407,47.0585,47.0319,47.0319,3071.0
2021-06-21 12:55:00,53.07,53.09,53.07,53.09,4950.0,47.0319,47.0496,47.0319,47.0496,4950.0
2021-06-21 13:00:00,53.09,53.14,53.09,53.14,9604.0,47.0496,47.0939,47.0496,47.0939,9604.0
2021-06-21 13:05:00,53.13,53.15,53.13,53.14,14445.0,47.085,47.1028,47.085,47.0939,14445.0
2021-06-21 13:10:00,53.14,53.16,53.14,53.16,5639.0,47.0939,47.1116,47.0939,47.1116,5639.0
2021-06-21 13:15:00,53.16,53.17,53.15,53.17,6200.0,47.1116,47.1205,47.1028,47.1205,6200.0
2021-06-21 13:20:00,53.16,53.17,53.14,53.17,4406.0,47.1116,47.1205,47.0939,47.1205,4406.0
2021-06-21 13:25:00,53.18,53.19,53.16,53.16,2510.0,47.1294,47.1382,47.1116,47.1116,2510.0
2021-06-21 13:30:00,53.16,53.17,53.15,53.17,4400.0,47.1116,47.1205,47.1028,47.1205,4400.0
2021-06-21 13:35:00,53.16,53.16,53.16,53.16,5521.0,47.1116,47.1116,47.1116,47.1116,5521.0
2021-06-21 13:40:00,53.16,53.23,53.16,53.23,13334.0,47.1116,47.1737,47.1116,47.1737,13334.0
2021-06-21 13:45:00,53.24,53.28,53.24,53.28,7551.0,47.1825,47.218,47.1825,47.218,7551.0
2021-06-21 13:50:00,53.28,53.32,53.27,53.31,11852.0,47.218,47.2534,47.2091,47.2446,11852.0
2021-06-21 13:55:00,53.31,53.31,53.26,53.3,13279.0,47.2446,47.2446,47.2003,47.2357,13279.0
2021-06-21 14:00:00,53.3,53.31,53.29,53.3,8555.0,47.2357,47.2446,47.2268,47.2357,8555.0
2021-06-21 14:05:00,53.31,53.31,53.23,53.23,8004.0,47.2446,47.2446,47.1737,47.1737,8004.0
2021-06-21 14:10:00,53.23,53.27,53.22,53.24,13179.0,47.1737,47.2091,47.1648,47.1825,13179.0
2021-06-21 14:15:00,53.24,53.27,53.23,53.23,5555.0,47.1825,47.2091,47.1737,47.1737,5555.0
2021-06-21 14:20:00,53.23,53.25,53.23,53.25,7636.0,47.1737,47.1914,47.1737,47.1914,7636.0
2021-06-21 14:25:00,53.24,53.25,53.23,53.24,7414.0,47.1825,47.1914,47.1737,47.1825,7414.0
2021-06-21 14:30:00,53.24,53.25,53.2,53.2,9463.0,47.1825,47.1914,47.1471,47.1471,9463.0
2021-06-21 14:35:00,53.2,53.22,53.19,53.19,5442.0,47.1471,47.1648,47.1382,47.1382,5442.0
2021-06-21 14:40:00,53.19,53.19,53.16,53.16,8780.0,47.1382,47.1382,47.1116,47.1116,8780.0
2021-06-21 14:45:00,53.15,53.17,53.15,53.16,12522.0,47.1028,47.1205,47.1028,47.1116,12522.0
2021-06-21 14:50:00,53.15,53.15,53.13,53.15,12717.0,47.1028,47.1028,47.085,47.1028,12717.0
2021-06-21 14:55:00,53.15,53.17,53.14,53.14,10744.0,47.1028,47.1205,47.0939,47.0939,10744.0
2021-06-21 15:00:00,53.14,53.16,53.11,53.12,7097.0,47.0939,47.1116,47.0673,47.0762,7097.0
2021-06-21 15:05:00,53.12,53.15,53.12,53.13,10272.0,47.0762,47.1028,47.0762,47.085,10272.0
2021-06-21 15:10:00,53.13,53.14,53.09,53.09,6739.0,47.085,47.0939,47.0496,47.0496,6739.0
2021-06-21 15:15:00,53.1,53.13,53.1,53.13,11724.0,47.0585,47.085,47.0585,47.085,11724.0
2021-06-21 15:20:00,53.13,53.14,53.13,53.13,7666.0,47.085,47.0939,47.085,47.085,7666.0
2021-06-21 15:25:00,53.13,53.17,53.13,53.16,7518.0,47.085,47.1205,47.085,47.1116,7518.0
2021-06-21 15:30:00,53.16,53.17,53.15,53.15,7133.0,47.1116,47.1205,47.1028,47.1028,7133.0
2021-06-21 15:35:00,53.16,53.19,53.16,53.18,9652.0,47.1116,47.1382,47.1116,47.1294,9652.0
2021-06-21 15:40:00,53.19,53.19,53.13,53.14,10468.0,47.1382,47.1382,47.085,47.0939,10468.0
2021-06-21 15:45:00,53.15,53.15,53.1,53.11,13528.0,47.1028,47.1028,47.0585,47.0673,13528.0
2021-06-21 15:50:00,53.11,53.22,53.08,53.2,58763.0,47.0673,47.1648,47.0407,47.1471,58763.0
2021-06-21 15:55:00,53.19,53.23,53.16,53.2,32787.0,47.1382,47.1737,47.1116,47.1471,32787.0
2021-06-22 09:30:00,53.23,53.23,53.11,53.2,23373.0,47.1737,47.1737,47.0673,47.1471,23373.0
2021-06-22 09:35:00,53.2,53.22,53.11,53.17,16090.0,47.1471,47.1648,47.0673,47.1205,16090.0
2021-06-22 09:40:00,53.18,53.23,53.16,53.17,5300.0,47.1294,47.1737,47.1116,47.1205,5300.0
2021-06-22 09:45:00,53.18,53.27,53.18,53.2,15348.0,47.1294,47.2091,47.1294,47.1471,15348.0
2021-06-22 09:50:00,53.21,53.24,53.17,53.19,18731.0,47.1559,47.1825,47.1205,47.1382,18731.0
2021-06-22 09:55:00,53.17,53.18,53.12,53.12,5828.0,47.1205,47.1294,47.0762,47.0762,5828.0
2021-06-22 10:00:00,53.12,53.14,53.06,53.1,17410.0,47.0762,47.0939,47.023,47.0585,17410.0
2021-06-22 10:05:00,53.11,53.15,53.07,53.13,15145.0,47.0673,47.1028,47.0319,47.085,15145.0
2021-06-22 10:10:00,53.14,53.14,53.06,53.08,7068.0,47.0939,47.0939,47.023,47.0407,7068.0
2021-06-22 10:15:00,53.09,53.1,53.06,53.09,11312.0,47.0496,47.0585,47.023,47.0496,11312.0
2021-06-22 10:20:00,53.08,53.13,53.06,53.13,9709.0,47.0407,47.085,47.023,47.085,9709.0
2021-06-22 10:25:00,53.13,53.16,53.11,53.11,9591.0,47.085,47.1116,47.0673,47.0673,9591.0
2021-06-22 10:30:00,53.11,53.13,53.09,53.09,11455.0,47.0673,47.085,47.0496,47.0496,11455.0
2021-06-22 10:35:00,53.09,53.09,53.06,53.09,7448.0,47.0496,47.0496,47.023,47.0496,7448.0
2021-06-22 10:40:00,53.1,53.1,53.06,53.06,6259.0,47.0585,47.0585,47.023,47.023,6259.0
2021-06-22 10:45:00,53.07,53.08,53.06,53.08,8668.0,47.0319,47.0407,47.023,47.0407,8668.0
2021-06-22 10:50:00,53.09,53.09,53.05,53.05,9274.0,47.0496,47.0496,47.0141,47.0141,9274.0
2021-06-22 10:55:00,53.05,53.1,53.05,53.1,17758.0,47.0141,47.0585,47.0141,47.0585,17758.0
2021-06-22 11:00:00,53.11,53.15,53.11,53.15,2923.0,47.0673,47.1028,47.0673,47.1028,2923.0
2021-06-22 11:05:00,53.15,53.2,53.15,53.2,7244.0,47.1028,47.1471,47.1028,47.1471,7244.0
2021-06-22 11:10:00,53.21,53.25,53.21,53.23,10420.0,47.1559,47.1914,47.1559,47.1737,10420.0
2021-06-22 11:15:00,53.24,53.24,53.2,53.21,12424.0,47.1825,47.1825,47.1471,47.1559,12424.0
2021-06-22 11:20:00,53.21,53.3,53.21,53.3,15717.0,47.1559,47.2357,47.1559,47.2357,15717.0
2021-06-22 11:25:00,53.3,53.31,53.19,53.19,8365.0,47.2357,47.2446,47.1382,47.1382,8365.0
2021-06-22 11:30:00,53.19,53.19,53.14,53.14,17907.0,47.1382,47.1382,47.0939,47.0939,17907.0
2021-06-22 11:35:00,53.13,53.13,53.07,53.08,9590.0,47.085,47.085,47.0319,47.0407,9590.0
2021-06-22 11:40:00,53.08,53.09,53.05,53.05,6298.0,47.0407,47.0496,47.0141,47.0141,6298.0
2021-06-22 11:45:00,53.05,53.06,53.02,53.02,9275.0,47.0141,47.023,46.9876,46.9876,9275.0
2021-06-22 11:50:00,53.01,53.01,52.96,52.96,12028.0,46.9787,46.9787,46.9344,46.9344,12028.0
2021-06-22 11:55:00,52.95,52.95,52.89,52.9,15582.0,46.9255,46.9255,46.8724,46.8812,15582.0
2021-06-22 12:00:00,52.9,52.93,52.9,52.91,13587.0,46.8812,46.9078,46.8812,46.8901,13587.0
2021-06-22 12:05:00,52.92,52.93,52.92,52.92,14370.0,46.8989,46.9078,46.8989,46.8989,14370.0
2021-06-22 12:10:00,52.93,52.93,52.91,52.91,12818.0,46.9078,46.9078,46.8901,46.8901,12818.0
2021-06-22 12:15:00,52.9,52.9,52.88,52.9,8069.0,46.8812,46.8812,46.8635,46.8812,8069.0
2021-06-22 12:20:00,52.89,52.89,52.86,52.88,10725.0,46.8724,46.8724,46.8458,46.8635,10725.0
2021-06-22 12:25:00,52.87,52.88,52.86,52.87,14855.0,46.8546,46.8635,46.8458,46.8546,14855.0
2021-06-22 12:30:00,52.86,52.88,52.86,52.86,10919.0,46.8458,46.8635,46.8458,46.8458,10919.0
2021-06-22 12:35:00,52.85,52.88,52.85,52.88,8358.0,46.8369,46.8635,46.8369,46.8635,8358.0
2021-06-22 12:40:00,52.88,52.94,52.88,52.92,36263.0,46.8635,46.9167,46.8635,46.8989,36263.0
2021-06-22 12:45:00,52.93,52.93,52.87,52.87,5718.0,46.9078,46.9078,46.8546,46.8546,5718.0
2021-06-22 12:50:00,52.87,52.88,52.86,52.87,18256.0,46.8546,46.8635,46.8458,46.8546,18256.0
2021-06-22 12:55:00,52.86,52.86,52.81,52.83,14365.0,46.8458,46.8458,46.8015,46.8192,14365.0
2021-06-22 13:00:00,52.83,52.86,52.83,52.86,10201.0,46.8192,46.8458,46.8192,46.8458,10201.0
2021-06-22 13:05:00,52.86,52.88,52.84,52.87,12593.0,46.8458,46.8635,46.828,46.8546,12593.0
2021-06-22 13:10:00,52.88,52.92,52.88,52.92,12295.0,46.8635,46.8989,46.8635,46.8989,12295.0
2021-06-22 13:15:00,52.92,52.93,52.89,52.9,39346.0,46.8989,46.9078,46.8724,46.8812,39346.0
2021-06-22 13:20:00,52.9,52.91,52.9,52.91,2737.0,46.8812,46.8901,46.8812,46.8901,2737.0
2021-06-22 13:25:00,52.92,52.95,52.92,52.94,8890.0,46.8989,46.9255,46.8989,46.9167,8890.0
2021-06-22 13:30:00,52.94,52.95,52.93,52.93,8593.0,46.9167,46.9255,46.9078,46.9078,8593.0
2021-06-22 13:35:00,52.94,52.94,52.91,52.91,4598.0,46.9167,46.9167,46.8901,46.8901,4598.0
2021-06-22 13:40:00,52.91,52.91,52.9,52.9,7452.0,46.8901,46.8901,46.8812,46.8812,7452.0
2021-06-22 13:45:00,52.9,52.92,52.9,52.91,4205.0,46.8812,46.8989,46.8812,46.8901,4205.0
2021-06-22 13:50:00,52.9,52.9,52.88,52.88,6615.0,46.8812,46.8812,46.8635,46.8635,6615.0
2021-06-22 13:55:00,52.88,52.88,52.84,52.85,9648.0,46.8635,46.8635,46.828,46.8369,9648.0
2021-06-22 14:00:00,52.85,52.85,52.82,52.83,12873.0,46.8369,46.8369,46.8103,46.8192,12873.0
2021-06-22 14:05:00,52.83,52.86,52.83,52.86,8172.0,46.8192,46.8458,46.8192,46.8458,8172.0
2021-06-22 14:10:00,52.86,52.86,52.84,52.84,7105.0,46.8458,46.8458,46.828,46.828,7105.0
2021-06-22 14:15:00,52.84,52.88,52.84,52.87,7134.0,46.828,46.8635,46.828,46.8546,7134.0
2021-06-22 14:20:00,52.87,52.9,52.87,52.9,6147.0,46.8546,46.8812,46.8546,46.8812,6147.0
2021-06-22 14:25:00,52.93,52.95,52.93,52.95,4255.0,46.9078,46.9255,46.9078,46.9255,4255.0
2021-06-22 14:30:00,52.95,52.95,52.93,52.94,40776.0,46.9255,46.9255,46.9078,46.9167,40776.0
2021-06-22 14:35:00,52.94,52.95,52.91,52.95,13648.0,46.9167,46.9255,46.8901,46.9255,13648.0
2021-06-22 14:40:00,52.95,52.97,52.94,52.97,10990.0,46.9255,46.9432,46.9167,46.9432,10990.0
2021-06-22 14:45:00,52.97,52.97,52.94,52.94,6431.0,46.9432,46.9432,46.9167,46.9167,6431.0
2021-06-22 14:50:00,52.94,52.96,52.93,52.96,9272.0,46.9167,46.9344,46.9078,46.9344,9272.0
2021-06-22 14:55:00,52.97,53.01,52.97,52.99,5734.0,46.9432,46.9787,46.9432,46.961,5734.0
2021-06-22 15:00:00,52.99,53.07,52.99,53.07,12398.0,46.961,47.0319,46.961,47.0319,12398.0
2021-06-22 15:05:00,53.07,53.11,53.07,53.11,15748.0,47.0319,47.0673,47.0319,47.0673,15748.0
2021-06-22 15:10:00,53.1,53.15,53.1,53.13,14895.0,47.0585,47.1028,47.0585,47.085,14895.0
2021-06-22 15:15:00,53.14,53.17,53.12,53.17,23559.0,47.0939,47.1205,47.0762,47.1205,23559.0
2021-06-22 15:20:00,53.16,53.31,53.16,53.3,61037.0,47.1116,47.2446,47.1116,47.2357,61037.0
2021-06-22 15:25:00,53.3,53.35,53.28,53.31,32408.0,47.2357,47.28,47.218,47.2446,32408.0
2021-06-22 15:30:00,53.33,53.36,53.32,53.35,30072.0,47.2623,47.2889,47.2534,47.28,30072.0
2021-06-22 15:35:00,53.35,53.35,53.32,53.33,28787.0,47.28,47.28,47.2534,47.2623,28787.0
2021-06-22 15:40:00,53.33,53.34,53.29,53.29,16736.0,47.2623,47.2712,47.2268,47.2268,16736.0
2021-06-22 15:45:00,53.29,53.33,53.29,53.31,20220.0,47.2268,47.2623,47.2268,47.2446,20220.0
2021-06-22 15:50:00,53.31,53.32,53.28,53.3,41019.0,47.2446,47.2534,47.218,47.2357,41019.0
2021-06-22 15:55:00,53.29,53.31,53.24,53.27,65737.0,47.2268,47.2446,47.1825,47.2091,65737.0
2021-06-23 09:30:00,53.26,53.28,53.16,53.21,18678.0,47.2003,47.218,47.1116,47.1559,18678.0
2021-06-23 09:35:00,53.19,53.2,53.08,53.08,28426.0,47.1382,47.1471,47.0407,47.0407,28426.0
2021-06-23 09:40:00,53.08,53.16,53.05,53.16,13040.0,47.0407,47.1116,47.0141,47.1116,13040.0
2021-06-23 09:45:00,53.16,53.17,53.07,53.1,12964.0,47.1116,47.1205,47.0319,47.0585,12964.0
2021-06-23 09:50:00,53.1,53.11,53.02,53.04,13986.0,47.0585,47.0673,46.9876,47.0053,13986.0
2021-06-23 09:55:00,53.04,53.08,53.02,53.06,7893.0,47.0053,47.0407,46.9876,47.023,7893.0
2021-06-23 10:00:00,53.07,53.11,53.04,53.06,6920.0,47.0319,47.0673,47.0053,47.023,6920.0
2021-06-23 10:05:00,53.06,53.08,53.04,53.07,6739.0,47.023,47.0407,47.0053,47.0319,6739.0
2021-06-23 10:10:00,53.06,53.1,53.06,53.07,6556.0,47.023,47.0585,47.023,47.0319,6556.0
2021-06-23 10:15:00,53.07,53.12,53.07,53.11,10662.0,47.0319,47.0762,47.0319,47.0673,10662.0
2021-06-23 10:20:00,53.1,53.1,53.04,53.04,10002.0,47.0585,47.0585,47.0053,47.0053,10002.0
2021-06-23 10:25:00,53.04,53.04,53.01,53.02,12808.0,47.0053,47.0053,46.9787,46.9876,12808.0
2021-06-23 10:30:00,53.02,53.03,52.96,52.96,14973.0,46.9876,46.9964,46.9344,46.9344,14973.0
2021-06-23 10:35:00,52.96,52.96,52.89,52.9,13843.0,46.9344,46.9344,46.8724,46.8812,13843.0
2021-06-23 10:40:00,52.9,52.92,52.87,52.89,17142.0,46.8812,46.8989,46.8546,46.8724,17142.0
2021-06-23 10:45:00,52.89,52.89,52.88,52.89,14145.0,46.8724,46.8724,46.8635,46.8724,14145.0
2021-06-23 10:50:00,52.9,52.92,52.88,52.91,17521.0,46.8812,46.8989,46.8635,46.8901,17521.0
2021-06-23 10:55:00,52.91,52.91,52.88,52.88,10476.0,46.8901,46.8901,46.8635,46.8635,10476.0
2021-06-23 11:00:00,52.89,52.91,52.83,52.83,36593.0,46.8724,46.8901,46.8192,46.8192,36593.0
2021-06-23 11:05:00,52.82,52.83,52.79,52.79,12860.0,46.8103,46.8192,46.7837,46.7837,12860.0
2021-06-23 11:10:00,52.79,52.79,52.74,52.75,11574.0,46.7837,46.7837,46.7394,46.7483,11574.0
2021-06-23 11:15:00,52.74,52.79,52.73,52.74,7171.0,46.7394,46.7837,46.7306,46.7394,7171.0
2021-06-23 11:20:00,52.74,52.79,52.74,52.79,9191.0,46.7394,46.7837,46.7394,46.7837,9191.0
2021-06-23 11:25:00,52.8,52.8,52.77,52.78,7011.0,46.7926,46.7926,46.766,46.7749,7011.0
2021-06-23 11:30:00,52.78,52.78,52.73,52.73,11900.0,46.7749,46.7749,46.7306,46.7306,11900.0
2021-06-23 11:35:00,52.73,52.73,52.71,52.71,17313.0,46.7306,46.7306,46.7128,46.7128,17313.0
2021-06-23 11:40:00,52.71,52.73,52.71,52.73,6983.0,46.7128,46.7306,46.7128,46.7306,6983.0
2021-06-23 11:45:00,52.73,52.74,52.72,52.73,6714.0,46.7306,46.7394,46.7217,46.7306,6714.0
2021-06-23 11:50:00,52.74,52.75,52.73,52.73,9890.0,46.7394,46.7483,46.7306,46.7306,9890.0
2021-06-23 11:55:00,52.73,52.73,52.69,52.72,18497.0,46.7306,46.7306,46.6951,46.7217,18497.0
2021-06-23 12:00:00,52.72,52.74,52.72,52.73,6934.0,46.7217,46.7394,46.7217,46.7306,6934.0
2021-06-23 12:05:00,52.72,52.72,52.72,52.72,3445.0,46.7217,46.7217,46.7217,46.7217,3445.0
2021-06-23 12:10:00,52.72,52.73,52.69,52.69,7735.0,46.7217,46.7306,46.6951,46.6951,7735.0
2021-06-23 12:15:00,52.68,52.69,52.66,52.69,10585.0,46.6862,46.6951,46.6685,46.6951,10585.0
2021-06-23 12:20:00,52.7,52.72,52.7,52.71,4755.0,46.704,46.7217,46.704,46.7128,4755.0
2021-06-23 12:25:00,52.7,52.71,52.7,52.71,1267.0,46.704,46.7128,46.704,46.7128,1267.0
2021-06-23 12:30:00,52.72,52.72,52.7,52.71,3735.0,46.7217,46.7217,46.704,46.7128,3735.0
2021-06-23 12:35:00,52.7,52.7,52.61,52.61,14336.0,46.704,46.704,46.6242,46.6242,14336.0
2021-06-23 12:40:00,52.61,52.65,52.6,52.65,10098.0,46.6242,46.6597,46.6153,46.6597,10098.0
2021-06-23 12:45:00,52.65,52.65,52.6,52.63,11278.0,46.6597,46.6597,46.6153,46.6419,11278.0
2021-06-23 12:50:00,52.64,52.66,52.62,52.62,4750.0,46.6508,46.6685,46.6331,46.6331,4750.0
2021-06-23 12:55:00,52.62,52.63,52.61,52.62,6885.0,46.6331,46.6419,46.6242,46.6331,6885.0
2021-06-23 13:00:00,52.61,52.63,52.59,52.63,5116.0,46.6242,46.6419,46.6065,46.6419,5116.0
2021-06-23 13:05:00,52.63,52.65,52.63,52.65,6090.0,46.6419,46.6597,46.6419,46.6597,6090.0
2021-06-23 13:10:00,52.64,52.67,52.63,52.67,7767.0,46.6508,46.6774,46.6419,46.6774,7767.0
2021-06-23 13:15:00,52.67,52.68,52.65,52.66,6384.0,46.6774,46.6862,46.6597,46.6685,6384.0
2021-06-23 13:20:00,52.66,52.69,52.66,52.69,8553.0,46.6685,46.6951,46.6685,46.6951,8553.0
2021-06-23 13:25:00,52.7,52.73,52.69,52.73,11578.0,46.704,46.7306,46.6951,46.7306,11578.0
2021-06-23 13:30:00,52.73,52.74,52.73,52.73,12301.0,46.7306,46.7394,46.7306,46.7306,12301.0
2021-06-23 13:35:00,52.72,52.75,52.72,52.73,8429.0,46.7217,46.7483,46.7217,46.7306,8429.0
2021-06-23 13:40:00,52.74,52.78,52.74,52.78,5786.0,46.7394,46.7749,46.7394,46.7749,5786.0
2021-06-23 13:45:00,52.78,52.79,52.77,52.79,20331.0,46.7749,46.7837,46.766,46.7837,20331.0
2021-06-23 13:50:00,52.79,52.81,52.79,52.81,5165.0,46.7837,46.8015,46.7837,46.8015,5165.0
2021-06-23 13:55:00,52.81,52.84,52.81,52.81,7194.0,46.8015,46.828,46.8015,46.8015,7194.0
2021-06-23 14:00:00,52.8,52.84,52.77,52.83,21586.0,46.7926,46.828,46.766,46.8192,21586.0
2021-06-23 14:05:00,52.83,52.83,52.79,52.8,3344.0,46.8192,46.8192,46.7837,46.7926,3344.0
2021-06-23 14:10:00,52.8,52.83,52.79,52.83,9631.0,46.7926,46.8192,46.7837,46.8192,9631.0
2021-06-23 14:15:00,52.84,52.84,52.81,52.82,7000.0,46.828,46.828,46.8015,46.8103,7000.0
2021-06-23 14:20:00,52.83,52.83,52.8,52.8,10238.0,46.8192,46.8192,46.7926,46.7926,10238.0
2021-06-23 14:25:00,52.8,52.82,52.8,52.81,3619.0,46.7926,46.8103,46.7926,46.8015,3619.0
2021-06-23 14:30:00,52.82,52.88,52.82,52.87,12271.0,46.8103,46.8635,46.8103,46.8546,12271.0
2021-06-23 14:35:00,52.88,52.9,52.88,52.9,14953.0,46.8635,46.8812,46.8635,46.8812,14953.0
2021-06-23 14:40:00,52.9,52.92,52.9,52.92,11141.0,46.8812,46.8989,46.8812,46.8989,11141.0
2021-06-23 14:45:00,52.92,52.93,52.92,52.93,12313.0,46.8989,46.9078,46.8989,46.9078,12313.0
2021-06-23 14:50:00,52.92,52.93,52.89,52.93,19827.0,46.8989,46.9078,46.8724,46.9078,19827.0
2021-06-23 14:55:00,52.92,52.94,52.9,52.93,12928.0,46.8989,46.9167,46.8812,46.9078,12928.0
2021-06-23 15:00:00,52.93,52.94,52.93,52.94,1700.0,46.9078,46.9167,46.9078,46.9167,1700.0
2021-06-23 15:05:00,52.94,52.95,52.94,52.95,5404.0,46.9167,46.9255,46.9167,46.9255,5404.0
2021-06-23 15:10:00,52.95,52.97,52.94,52.95,25480.0,46.9255,46.9432,46.9167,46.9255,25480.0
2021-06-23 15:15:00,52.95,52.97,52.95,52.96,8433.0,46.9255,46.9432,46.9255,46.9344,8433.0
2021-06-23 15:20:00,52.95,52.97,52.95,52.96,12041.0,46.9255,46.9432,46.9255,46.9344,12041.0
2021-06-23 15:25:00,52.95,52.99,52.95,52.97,11054.0,46.9255,46.961,46.9255,46.9432,11054.0
2021-06-23 15:30:00,52.98,52.98,52.97,52.98,2200.0,46.9521,46.9521,46.9432,46.9521,2200.0
2021-06-23 15:35:00,52.97,52.97,52.95,52.95,9485.0,46.9432,46.9432,46.9255,46.9255,9485.0
2021-06-23 15:40:00,52.95,52.95,52.86,52.88,24740.0,46.9255,46.9255,46.8458,46.8635,24740.0
2021-06-23 15:45:00,52.88,52.89,52.84,52.84,13200.0,46.8635,46.8724,46.828,46.828,13200.0
2021-06-23 15:50:00,52.84,52.84,52.74,52.75,49113.0,46.828,46.828,46.7394,46.7483,49113.0
2021-06-23 15:55:00,52.75,52.76,52.73,52.75,33555.0,46.7483,46.7571,46.7306,46.7483,33555.0
2021-06-24 09:30:00,52.94,53.04,52.89,52.98,27530.0,46.9167,47.0053,46.8724,46.9521,27530.0
2021-06-24 09:35:00,52.96,52.98,52.91,52.92,6737.0,46.9344,46.9521,46.8901,46.8989,6737.0
2021-06-24 09:40:00,52.92,52.94,52.87,52.87,5498.0,46.8989,46.9167,46.8546,46.8546,5498.0
2021-06-24 09:45:00,52.89,52.95,52.89,52.93,6818.0,46.8724,46.9255,46.8724,46.9078,6818.0
2021-06-24 09:50:00,52.94,52.94,52.89,52.92,6092.0,46.9167,46.9167,46.8724,46.8989,6092.0
2021-06-24 09:55:00,52.89,52.89,52.82,52.83,4803.0,46.8724,46.8724,46.8103,46.8192,4803.0
2021-06-24 10:00:00,52.83,52.84,52.77,52.81,13919.0,46.8192,46.828,46.766,46.8015,13919.0
2021-06-24 10:05:00,52.82,52.85,52.76,52.77,8780.0,46.8103,46.8369,46.7571,46.766,8780.0
2021-06-24 10:10:00,52.76,52.78,52.76,52.78,3720.0,46.7571,46.7749,46.7571,46.7749,3720.0
2021-06-24 10:15:00,52.78,52.82,52.77,52.77,6298.0,46.7749,46.8103,46.766,46.766,6298.0
2021-06-24 10:20:00,52.78,52.82,52.77,52.82,5700.0,46.7749,46.8103,46.766,46.8103,5700.0
2021-06-24 10:25:00,52.83,52.89,52.83,52.89,5081.0,46.8192,46.8724,46.8192,46.8724,5081.0
2021-06-24 10:30:00,52.91,52.94,52.9,52.9,11053.0,46.8901,46.9167,46.8812,46.8812,11053.0
2021-06-24 10:35:00,52.9,52.91,52.85,52.85,4343.0,46.8812,46.8901,46.8369,46.8369,4343.0
2021-06-24 10:40:00,52.85,52.9,52.84,52.88,12402.0,46.8369,46.8812,46.828,46.8635,12402.0
2021-06-24 10:45:00,52.87,52.89,52.83,52.83,6182.0,46.8546,46.8724,46.8192,46.8192,6182.0
2021-06-24 10:50:00,52.84,52.84,52.81,52.83,12279.0,46.828,46.828,46.8015,46.8192,12279.0
2021-06-24 10:55:00,52.81,52.85,52.81,52.83,4690.0,46.8015,46.8369,46.8015,46.8192,4690.0
2021-06-24 11:00:00,52.83,52.84,52.83,52.84,1300.0,46.8192,46.828,46.8192,46.828,1300.0
2021-06-24 11:05:00,52.83,52.86,52.82,52.86,5800.0,46.8192,46.8458,46.8103,46.8458,5800.0
2021-06-24 11:10:00,52.86,52.86,52.83,52.85,8245.0,46.8458,46.8458,46.8192,46.8369,8245.0
2021-06-24 11:15:00,52.85,52.85,52.77,52.77,5991.0,46.8369,46.8369,46.766,46.766,5991.0
2021-06-24 11:20:00,52.76,52.77,52.74,52.76,8177.0,46.7571,46.766,46.7394,46.7571,8177.0
2021-06-24 11:25:00,52.75,52.75,52.73,52.74,6237.0,46.7483,46.7483,46.7306,46.7394,6237.0
2021-06-24 11:30:00,52.74,52.75,52.7,52.72,6808.0,46.7394,46.7483,46.704,46.7217,6808.0
2021-06-24 11:35:00,52.72,52.72,52.67,52.67,15915.0,46.7217,46.7217,46.6774,46.6774,15915.0
2021-06-24 11:40:00,52.68,52.69,52.66,52.68,9554.0,46.6862,46.6951,46.6685,46.6862,9554.0
2021-06-24 11:45:00,52.67,52.69,52.66,52.68,11763.0,46.6774,46.6951,46.6685,46.6862,11763.0
2021-06-24 11:50:00,52.67,52.7,52.67,52.69,7821.0,46.6774,46.704,46.6774,46.6951,7821.0
2021-06-24 11:55:00,52.7,52.72,52.67,52.67,4788.0,46.704,46.7217,46.6774,46.6774,4788.0
2021-06-24 12:00:00,52.67,52.68,52.66,52.67,3600.0,46.6774,46.6862,46.6685,46.6774,3600.0
2021-06-24 12:05:00,52.68,52.7,52.66,52.67,6150.0,46.6862,46.704,46.6685,46.6774,6150.0
2021-06-24 12:10:00,52.66,52.72,52.66,52.7,6605.0,46.6685,46.7217,46.6685,46.704,6605.0
2021-06-24 12:15:00,52.7,52.7,52.65,52.65,6597.0,46.704,46.704,46.6597,46.6597,6597.0
2021-06-24 12:20:00,52.65,52.66,52.64,52.66,6474.0,46.6597,46.6685,46.6508,46.6685,6474.0
2021-06-24 12:25:00,52.66,52.66,52.63,52.63,4300.0,46.6685,46.6685,46.6419,46.6419,4300.0
2021-06-24 12:30:00,52.63,52.63,52.62,52.62,1995.0,46.6419,46.6419,46.6331,46.6331,1995.0
2021-06-24 12:35:00,52.62,52.66,52.62,52.66,4303.0,46.6331,46.6685,46.6331,46.6685,4303.0
2021-06-24 12:40:00,52.66,52.69,52.66,52.68,6377.0,46.6685,46.6951,46.6685,46.6862,6377.0
2021-06-24 12:45:00,52.67,52.69,52.67,52.68,2888.0,46.6774,46.6951,46.6774,46.6862,2888.0
2021-06-24 12:50:00,52.68,52.73,52.68,52.73,5396.0,46.6862,46.7306,46.6862,46.7306,5396.0
2021-06-24 12:55:00,52.73,52.73,52.69,52.73,7806.0,46.7306,46.7306,46.6951,46.7306,7806.0
2021-06-24 13:00:00,52.72,52.74,52.71,52.74,5609.0,46.7217,46.7394,46.7128,46.7394,5609.0
2021-06-24 13:05:00,52.73,52.76,52.73,52.76,4064.0,46.7306,46.7571,46.7306,46.7571,4064.0
2021-06-24 13:10:00,52.76,52.78,52.76,52.77,4600.0,46.7571,46.7749,46.7571,46.766,4600.0
2021-06-24 13:15:00,52.77,52.77,52.74,52.74,8936.0,46.766,46.766,46.7394,46.7394,8936.0
2021-06-24 13:20:00,52.74,52.77,52.73,52.74,11201.0,46.7394,46.766,46.7306,46.7394,11201.0
2021-06-24 13:25:00,52.73,52.74,52.69,52.69,6039.0,46.7306,46.7394,46.6951,46.6951,6039.0
2021-06-24 13:30:00,52.7,52.71,52.7,52.71,5460.0,46.704,46.7128,46.704,46.7128,5460.0
2021-06-24 13:35:00,52.72,52.74,52.72,52.74,4492.0,46.7217,46.7394,46.7217,46.7394,4492.0
2021-06-24 13:40:00,52.73,52.76,52.72,52.72,6554.0,46.7306,46.7571,46.7217,46.7217,6554.0
2021-06-24 13:45:00,52.73,52.73,52.7,52.73,3011.0,46.7306,46.7306,46.704,46.7306,3011.0
2021-06-24 13:50:00,52.73,52.74,52.73,52.74,3186.0,46.7306,46.7394,46.7306,46.7394,3186.0
2021-06-24 13:55:00,52.74,52.74,52.73,52.73,1500.0,46.7394,46.7394,46.7306,46.7306,1500.0
2021-06-24 14:00:00,52.73,52.73,52.71,52.73,2425.0,46.7306,46.7306,46.7128,46.7306,2425.0
2021-06-24 14:05:00,52.75,52.76,52.75,52.75,4814.0,46.7483,46.7571,46.7483,46.7483,4814.0
2021-06-24 14:10:00,52.75,52.77,52.74,52.75,7145.0,46.7483,46.766,46.7394,46.7483,7145.0
2021-06-24 14:15:00,52.74,52.74,52.73,52.74,2900.0,46.7394,46.7394,46.7306,46.7394,2900.0
2021-06-24 14:20:00,52.74,52.77,52.74,52.77,2800.0,46.7394,46.766,46.7394,46.766,2800.0
2021-06-24 14:25:00,52.77,52.79,52.77,52.79,6214.0,46.766,46.7837,46.766,46.7837,6214.0
2021-06-24 14:30:00,52.78,52.84,52.78,52.83,5500.0,46.7749,46.828,46.7749,46.8192,5500.0
2021-06-24 14:35:00,52.83,52.83,52.83,52.83,2171.0,46.8192,46.8192,46.8192,46.8192,2171.0
2021-06-24 14:40:00,52.83,52.84,52.81,52.81,3867.0,46.8192,46.828,46.8015,46.8015,3867.0
2021-06-24 14:45:00,52.81,52.83,52.81,52.81,2400.0,46.8015,46.8192,46.8015,46.8015,2400.0
2021-06-24 14:50:00,52.81,52.81,52.8,52.8,4886.0,46.8015,46.8015,46.7926,46.7926,4886.0
2021-06-24 14:55:00,52.79,52.79,52.77,52.77,11848.0,46.7837,46.7837,46.766,46.766,11848.0
2021-06-24 15:00:00,52.77,52.77,52.74,52.74,3925.0,46.766,46.766,46.7394,46.7394,3925.0
2021-06-24 15:05:00,52.75,52.77,52.74,52.77,4208.0,46.7483,46.766,46.7394,46.766,4208.0
2021-06-24 15:10:00,52.77,52.8,52.77,52.78,6870.0,46.766,46.7926,46.766,46.7749,6870.0
2021-06-24 15:15:00,52.78,52.79,52.77,52.79,4500.0,46.7749,46.7837,46.766,46.7837,4500.0
2021-06-24 15:20:00,52.79,52.8,52.78,52.78,9717.0,46.7837,46.7926,46.7749,46.7749,9717.0
2021-06-24 15:25:00,52.79,52.8,52.77,52.8,11338.0,46.7837,46.7926,46.766,46.7926,11338.0
2021-06-24 15:30:00,52.81,52.84,52.8,52.84,7829.0,46.8015,46.828,46.7926,46.828,7829.0
2021-06-24 15:35:00,52.84,52.86,52.83,52.85,18455.0,46.828,46.8458,46.8192,46.8369,18455.0
2021-06-24 15:40:00,52.85,52.87,52.81,52.81,13711.0,46.8369,46.8546,46.8015,46.8015,13711.0
2021-06-24 15:45:00,52.82,52.83,52.81,52.82,10116.0,46.8103,46.8192,46.8015,46.8103,10116.0
2021-06-24 15:50:00,52.81,52.88,52.81,52.84,50045.0,46.8015,46.8635,46.8015,46.828,50045.0
2021-06-24 15:55:00,52.84,52.84,52.73,52.75,79041.0,46.828,46.828,46.7306,46.7483,79041.0
2021-06-25 09:30:00,52.77,52.87,52.65,52.81,18657.0,46.766,46.8546,46.6597,46.8015,18657.0
2021-06-25 09:35:00,52.77,52.77,52.67,52.71,20373.0,46.766,46.766,46.6774,46.7128,20373.0
2021-06-25 09:40:00,52.73,52.82,52.73,52.77,3119.0,46.7306,46.8103,46.7306,46.766,3119.0
2021-06-25 09:45:00,52.78,52.81,52.78,52.79,6904.0,46.7749,46.8015,46.7749,46.7837,6904.0
2021-06-25 09:50:00,52.79,52.88,52.79,52.84,8404.0,46.7837,46.8635,46.7837,46.828,8404.0
2021-06-25 09:55:00,52.85,52.88,52.83,52.87,7033.0,46.8369,46.8635,46.8192,46.8546,7033.0
2021-06-25 10:00:00,52.87,52.95,52.87,52.95,6360.0,46.8546,46.9255,46.8546,46.9255,6360.0
2021-06-25 10:05:00,52.95,52.95,52.89,52.89,3396.0,46.9255,46.9255,46.8724,46.8724,3396.0
2021-06-25 10:10:00,52.88,52.94,52.88,52.93,3488.0,46.8635,46.9167,46.8635,46.9078,3488.0
2021-06-25 10:15:00,52.93,52.94,52.92,52.93,6646.0,46.9078,46.9167,46.8989,46.9078,6646.0
2021-06-25 10:20:00,52.93,52.94,52.93,52.94,1607.0,46.9078,46.9167,46.9078,46.9167,1607.0
2021-06-25 10:25:00,52.95,52.95,52.92,52.92,5093.0,46.9255,46.9255,46.8989,46.8989,5093.0
2021-06-25 10:30:00,52.9,52.92,52.9,52.92,6028.0,46.8812,46.8989,46.8812,46.8989,6028.0
2021-06-25 10:35:00,52.92,52.95,52.92,52.95,8500.0,46.8989,46.9255,46.8989,46.9255,8500.0
2021-06-25 10:40:00,52.95,52.97,52.87,52.87,9904.0,46.9255,46.9432,46.8546,46.8546,9904.0
2021-06-25 10:45:00,52.87,52.9,52.87,52.9,5824.0,46.8546,46.8812,46.8546,46.8812,5824.0
2021-06-25 10:50:00,52.9,52.91,52.89,52.9,5245.0,46.8812,46.8901,46.8724,46.8812,5245.0
2021-06-25 10:55:00,52.9,52.93,52.9,52.91,5938.0,46.8812,46.9078,46.8812,46.8901,5938.0
2021-06-25 11:00:00,52.9,52.9,52.89,52.89,5906.0,46.8812,46.8812,46.8724,46.8724,5906.0
2021-06-25 11:05:00,52.9,52.91,52.9,52.9,2510.0,46.8812,46.8901,46.8812,46.8812,2510.0
2021-06-25 11:10:00,52.89,52.91,52.88,52.91,2920.0,46.8724,46.8901,46.8635,46.8901,2920.0
2021-06-25 11:15:00,52.9,52.91,52.89,52.91,5697.0,46.8812,46.8901,46.8724,46.8901,5697.0
2021-06-25 11:20:00,52.91,52.94,52.91,52.92,4109.0,46.8901,46.9167,46.8901,46.8989,4109.0
2021-06-25 11:25:00,52.93,52.95,52.93,52.95,3900.0,46.9078,46.9255,46.9078,46.9255,3900.0
2021-06-25 11:30:00,52.95,52.99,52.95,52.99,4818.0,46.9255,46.961,46.9255,46.961,4818.0
2021-06-25 11:35:00,53.0,53.1,53.0,53.09,16915.0,46.9698,47.0585,46.9698,47.0496,16915.0
2021-06-25 11:40:00,53.08,53.09,53.08,53.09,2500.0,47.0407,47.0496,47.0407,47.0496,2500.0
2021-06-25 11:45:00,53.09,53.09,53.09,53.09,699.0,47.0496,47.0496,47.0496,47.0496,699.0
2021-06-25 11:50:00,53.09,53.15,53.09,53.15,5367.0,47.0496,47.1028,47.0496,47.1028,5367.0
2021-06-25 11:55:00,53.15,53.15,53.09,53.09,5006.0,47.1028,47.1028,47.0496,47.0496,5006.0
2021-06-25 12:00:00,53.09,53.09,53.09,53.09,2884.0,47.0496,47.0496,47.0496,47.0496,2884.0
2021-06-25 12:05:00,53.08,53.09,53.06,53.06,3664.0,47.0407,47.0496,47.023,47.023,3664.0
2021-06-25 12:10:00,53.05,53.09,53.05,53.09,2876.0,47.0141,47.0496,47.0141,47.0496,2876.0
2021-06-25 12:15:00,53.09,53.11,53.09,53.11,4408.0,47.0496,47.0673,47.0496,47.0673,4408.0
2021-06-25 12:20:00,53.12,53.12,53.1,53.12,2610.0,47.0762,47.0762,47.0585,47.0762,2610.0
2021-06-25 12:25:00,53.11,53.11,53.1,53.11,2190.0,47.0673,47.0673,47.0585,47.0673,2190.0
2021-06-25 12:30:00,53.11,53.11,53.11,53.11,300.0,47.0673,47.0673,47.0673,47.0673,300.0
2021-06-25 12:35:00,53.09,53.09,53.08,53.09,5600.0,47.0496,47.0496,47.0407,47.0496,5600.0
2021-06-25 12:40:00,53.09,53.09,53.09,53.09,2600.0,47.0496,47.0496,47.0496,47.0496,2600.0
2021-06-25 12:45:00,53.09,53.09,53.09,53.09,400.0,47.0496,47.0496,47.0496,47.0496,400.0
2021-06-25 12:50:00,53.07,53.08,53.06,53.08,1200.0,47.0319,47.0407,47.023,47.0407,1200.0
2021-06-25 12:55:00,53.08,53.08,53.05,53.06,5010.0,47.0407,47.0407,47.0141,47.023,5010.0
2021-06-25 13:00:00,53.06,53.07,53.05,53.05,1900.0,47.023,47.0319,47.0141,47.0141,1900.0
2021-06-25 13:05:00,53.04,53.08,53.04,53.08,3840.0,47.0053,47.0407,47.0053,47.0407,3840.0
2021-06-25 13:10:00,53.07,53.07,53.02,53.03,4988.0,47.0319,47.0319,46.9876,46.9964,4988.0
2021-06-25 13:15:00,53.03,53.06,53.03,53.06,3236.0,46.9964,47.023,46.9964,47.023,3236.0
2021-06-25 13:20:00,53.04,53.07,53.04,53.07,4206.0,47.0053,47.0319,47.0053,47.0319,4206.0
2021-06-25 13:25:00,53.06,53.07,53.05,53.05,4765.0,47.023,47.0319,47.0141,47.0141,4765.0
2021-06-25 13:30:00,53.04,53.04,53.04,53.04,1210.0,47.0053,47.0053,47.0053,47.0053,1210.0
2021-06-25 13:35:00,53.03,53.04,53.02,53.04,2784.0,46.9964,47.0053,46.9876,47.0053,2784.0
2021-06-25 13:40:00,53.04,53.04,53.04,53.04,1197.0,47.0053,47.0053,47.0053,47.0053,1197.0
2021-06-25 13:45:00,53.03,53.03,53.02,53.02,3742.0,46.9964,46.9964,46.9876,46.9876,3742.0
2021-06-25 13:50:00,53.03,53.03,53.03,53.03,700.0,46.9964,46.9964,46.9964,46.9964,700.0
2021-06-25 13:55:00,53.04,53.09,53.04,53.08,5580.0,47.0053,47.0496,47.0053,47.0407,5580.0
2021-06-25 14:00:00,53.09,53.09,53.07,53.07,1300.0,47.0496,47.0496,47.0319,47.0319,1300.0
2021-06-25 14:05:00,53.07,53.09,53.07,53.09,3110.0,47.0319,47.0496,47.0319,47.0496,3110.0
2021-06-25 14:10:00,53.1,53.18,53.1,53.15,25845.0,47.0585,47.1294,47.0585,47.1028,25845.0
2021-06-25 14:15:00,53.14,53.14,53.12,53.13,7301.0,47.0939,47.0939,47.0762,47.085,7301.0
2021-06-25 14:20:00,53.13,53.13,53.09,53.13,7093.0,47.085,47.085,47.0496,47.085,7093.0
2021-06-25 14:25:00,53.12,53.12,53.02,53.07,20313.0,47.0762,47.0762,46.9876,47.0319,20313.0
2021-06-25 14:30:00,53.06,53.09,53.06,53.09,2383.0,47.023,47.0496,47.023,47.0496,2383.0
2021-06-25 14:35:00,53.09,53.09,53.07,53.07,2700.0,47.0496,47.0496,47.0319,47.0319,2700.0
2021-06-25 14:40:00,53.07,53.11,53.06,53.11,1968.0,47.0319,47.0673,47.023,47.0673,1968.0
2021-06-25 14:45:00,53.11,53.12,53.09,53.1,4258.0,47.0673,47.0762,47.0496,47.0585,4258.0
2021-06-25 14:50:00,53.11,53.11,53.08,53.1,3705.0,47.0673,47.0673,47.0407,47.0585,3705.0
2021-06-25 14:55:00,53.1,53.1,53.09,53.1,5159.0,47.0585,47.0585,47.0496,47.0585,5159.0
2021-06-25 15:00:00,53.1,53.15,53.1,53.15,2500.0,47.0585,47.1028,47.0585,47.1028,2500.0
2021-06-25 15:05:00,53.15,53.18,53.15,53.17,5962.0,47.1028,47.1294,47.1028,47.1205,5962.0
2021-06-25 15:10:00,53.17,53.17,53.16,53.17,2604.0,47.1205,47.1205,47.1116,47.1205,2604.0
2021-06-25 15:15:00,53.18,53.19,53.16,53.16,5435.0,47.1294,47.1382,47.1116,47.1116,5435.0
2021-06-25 15:20:00,53.14,53.14,53.13,53.13,2330.0,47.0939,47.0939,47.085,47.085,2330.0
2021-06-25 15:25:00,53.14,53.14,53.12,53.14,5445.0,47.0939,47.0939,47.0762,47.0939,5445.0
2021-06-25 15:30:00,53.13,53.13,53.11,53.11,3540.0,47.085,47.085,47.0673,47.0673,3540.0
2021-06-25 15:35:00,53.11,53.14,53.1,53.14,6449.0,47.0673,47.0939,47.0585,47.0939,6449.0
2021-06-25 15:40:00,53.15,53.16,53.13,53.14,16681.0,47.1028,47.1116,47.085,47.0939,16681.0
2021-06-25 15:45:00,53.14,53.14,53.05,53.05,11754.0,47.0939,47.0939,47.0141,47.0141,11754.0
2021-06-25 15:50:00,53.05,53.09,52.95,53.0,136107.0,47.0141,47.0496,46.9255,46.9698,136107.0
2021-06-25 15:55:00,53.0,53.09,53.0,53.04,47026.0,46.9698,47.0496,46.9698,47.0053,47026.0
2021-06-28 09:30:00,53.2,53.29,53.12,53.13,13572.0,47.1471,47.2268,47.0762,47.085,13572.0
2021-06-28 09:35:00,53.15,53.15,53.03,53.05,20131.0,47.1028,47.1028,46.9964,47.0141,20131.0
2021-06-28 09:40:00,53.06,53.11,53.02,53.09,12837.0,47.023,47.0673,46.9876,47.0496,12837.0
2021-06-28 09:45:00,53.1,53.15,53.05,53.14,13030.0,47.0585,47.1028,47.0141,47.0939,13030.0
2021-06-28 09:50:00,53.14,53.14,53.1,53.12,16225.0,47.0939,47.0939,47.0585,47.0762,16225.0
2021-06-28 09:55:00,53.12,53.12,53.02,53.03,8880.0,47.0762,47.0762,46.9876,46.9964,8880.0
2021-06-28 10:00:00,53.03,53.1,53.03,53.07,16658.0,46.9964,47.0585,46.9964,47.0319,16658.0
2021-06-28 10:05:00,53.05,53.06,53.02,53.05,13365.0,47.0141,47.023,46.9876,47.0141,13365.0
2021-06-28 10:10:00,53.06,53.09,53.06,53.08,8108.0,47.023,47.0496,47.023,47.0407,8108.0
2021-06-28 10:15:00,53.07,53.1,53.02,53.08,9560.0,47.0319,47.0585,46.9876,47.0407,9560.0
2021-06-28 10:20:00,53.08,53.08,53.05,53.07,9107.0,47.0407,47.0407,47.0141,47.0319,9107.0
2021-06-28 10:25:00,53.05,53.09,53.05,53.08,4203.0,47.0141,47.0496,47.0141,47.0407,4203.0
2021-06-28 10:30:00,53.07,53.12,53.05,53.11,9464.0,47.0319,47.0762,47.0141,47.0673,9464.0
2021-06-28 10:35:00,53.1,53.1,53.06,53.08,7082.0,47.0585,47.0585,47.023,47.0407,7082.0
2021-06-28 10:40:00,53.09,53.13,53.09,53.11,11290.0,47.0496,47.085,47.0496,47.0673,11290.0
2021-06-28 10:45:00,53.11,53.11,53.08,53.1,6503.0,47.0673,47.0673,47.0407,47.0585,6503.0
2021-06-28 10:50:00,53.11,53.13,53.11,53.12,3300.0,47.0673,47.085,47.0673,47.0762,3300.0
2021-06-28 10:55:00,53.12,53.15,53.11,53.15,5776.0,47.0762,47.1028,47.0673,47.1028,5776.0
2021-06-28 11:00:00,53.16,53.16,53.11,53.14,7292.0,47.1116,47.1116,47.0673,47.0939,7292.0
2021-06-28 11:05:00,53.16,53.18,53.15,53.18,9461.0,47.1116,47.1294,47.1028,47.1294,9461.0
2021-06-28 11:10:00,53.19,53.19,53.15,53.15,7227.0,47.1382,47.1382,47.1028,47.1028,7227.0
2021-06-28 11:15:00,53.15,53.16,53.12,53.14,12508.0,47.1028,47.1116,47.0762,47.0939,12508.0
2021-06-28 11:20:00,53.13,53.16,53.13,53.15,3367.0,47.085,47.1116,47.085,47.1028,3367.0
2021-06-28 11:25:00,53.12,53.15,53.12,53.15,5147.0,47.0762,47.1028,47.0762,47.1028,5147.0
2021-06-28 11:30:00,53.15,53.19,53.15,53.17,4200.0,47.1028,47.1382,47.1028,47.1205,4200.0
2021-06-28 11:35:00,53.18,53.2,53.18,53.2,7677.0,47.1294,47.1471,47.1294,47.1471,7677.0
2021-06-28 11:40:00,53.2,53.23,53.19,53.23,5752.0,47.1471,47.1737,47.1382,47.1737,5752.0
2021-06-28 11:45:00,53.23,53.23,53.2,53.2,4536.0,47.1737,47.1737,47.1471,47.1471,4536.0
2021-06-28 11:50:00,53.2,53.2,53.17,53.17,4691.0,47.1471,47.1471,47.1205,47.1205,4691.0
2021-06-28 11:55:00,53.17,53.2,53.17,53.2,4699.0,47.1205,47.1471,47.1205,47.1471,4699.0
2021-06-28 12:00:00,53.2,53.23,53.2,53.23,4693.0,47.1471,47.1737,47.1471,47.1737,4693.0
2021-06-28 12:05:00,53.23,53.23,53.19,53.2,4200.0,47.1737,47.1737,47.1382,47.1471,4200.0
2021-06-28 12:10:00,53.21,53.21,53.2,53.2,1456.0,47.1559,47.1559,47.1471,47.1471,1456.0
2021-06-28 12:15:00,53.17,53.2,53.17,53.2,6960.0,47.1205,47.1471,47.1205,47.1471,6960.0
2021-06-28 12:20:00,53.2,53.21,53.19,53.21,4134.0,47.1471,47.1559,47.1382,47.1559,4134.0
2021-06-28 12:25:00,53.21,53.22,53.17,53.17,2854.0,47.1559,47.1648,47.1205,47.1205,2854.0
2021-06-28 12:30:00,53.17,53.17,53.13,53.16,4900.0,47.1205,47.1205,47.085,47.1116,4900.0
2021-06-28 12:35:00,53.16,53.17,53.15,53.15,1099.0,47.1116,47.1205,47.1028,47.1028,1099.0
2021-06-28 12:40:00,53.16,53.16,53.15,53.16,2300.0,47.1116,47.1116,47.1028,47.1116,2300.0
2021-06-28 12:45:00,53.15,53.15,53.15,53.15,2780.0,47.1028,47.1028,47.1028,47.1028,2780.0
2021-06-28 12:50:00,53.15,53.15,53.13,53.13,3890.0,47.1028,47.1028,47.085,47.085,3890.0
2021-06-28 12:55:00,53.12,53.13,53.11,53.11,2887.0,47.0762,47.085,47.0673,47.0673,2887.0
2021-06-28 13:00:00,53.1,53.1,53.1,53.1,1874.0,47.0585,47.0585,47.0585,47.0585,1874.0
2021-06-28 13:05:00,53.11,53.13,53.07,53.07,7606.0,47.0673,47.085,47.0319,47.0319,7606.0
2021-06-28 13:10:00,53.06,53.06,53.04,53.04,1766.0,47.023,47.023,47.0053,47.0053,1766.0
2021-06-28 13:15:00,53.04,53.04,53.03,53.04,6203.0,47.0053,47.0053,46.9964,47.0053,6203.0
2021-06-28 13:20:00,53.04,53.05,53.03,53.03,2400.0,47.0053,47.0141,46.9964,46.9964,2400.0
2021-06-28 13:25:00,53.03,53.03,53.02,53.02,2859.0,46.9964,46.9964,46.9876,46.9876,2859.0
2021-06-28 13:30:00,53.02,53.02,53.01,53.01,4842.0,46.9876,46.9876,46.9787,46.9787,4842.0
2021-06-28 13:35:00,53.01,53.01,53.01,53.01,600.0,46.9787,46.9787,46.9787,46.9787,600.0
2021-06-28 13:40:00,53.01,53.01,52.99,53.0,5788.0,46.9787,46.9787,46.961,46.9698,5788.0
2021-06-28 13:45:00,52.99,53.05,52.99,53.05,8380.0,46.961,47.0141,46.961,47.0141,8380.0
2021-06-28 13:50:00,53.06,53.09,53.05,53.08,5600.0,47.023,47.0496,47.0141,47.0407,5600.0
2021-06-28 13:55:00,53.07,53.1,53.07,53.1,4685.0,47.0319,47.0585,47.0319,47.0585,4685.0
2021-06-28 14:00:00,53.12,53.14,53.12,53.12,8861.0,47.0762,47.0939,47.0762,47.0762,8861.0
2021-06-28 14:05:00,53.12,53.12,53.09,53.09,3799.0,47.0762,47.0762,47.0496,47.0496,3799.0
2021-06-28 14:10:00,53.09,53.09,53.09,53.09,3596.0,47.0496,47.0496,47.0496,47.0496,3596.0
2021-06-28 14:15:00,53.08,53.09,53.07,53.08,1500.0,47.0407,47.0496,47.0319,47.0407,1500.0
2021-06-28 14:20:00,53.09,53.1,53.09,53.1,3975.0,47.0496,47.0585,47.0496,47.0585,3975.0
2021-06-28 14:25:00,53.09,53.09,53.08,53.09,5187.0,47.0496,47.0496,47.0407,47.0496,5187.0
2021-06-28 14:30:00,53.09,53.09,53.08,53.08,3749.0,47.0496,47.0496,47.0407,47.0407,3749.0
2021-06-28 14:35:00,53.08,53.09,53.08,53.09,2237.0,47.0407,47.0496,47.0407,47.0496,2237.0
2021-06-28 14:40:00,53.09,53.13,53.09,53.1,10414.0,47.0496,47.085,47.0496,47.0585,10414.0
2021-06-28 14:45:00,53.09,53.09,53.08,53.08,3436.0,47.0496,47.0496,47.0407,47.0407,3436.0
2021-06-28 14:50:00,53.09,53.09,53.04,53.04,6363.0,47.0496,47.0496,47.0053,47.0053,6363.0
2021-06-28 14:55:00,53.04,53.04,53.01,53.03,8621.0,47.0053,47.0053,46.9787,46.9964,8621.0
2021-06-28 15:00:00,53.03,53.04,53.02,53.04,10181.0,46.9964,47.0053,46.9876,47.0053,10181.0
2021-06-28 15:05:00,53.04,53.04,53.0,53.0,13432.0,47.0053,47.0053,46.9698,46.9698,13432.0
2021-06-28 15:10:00,53.0,53.0,52.96,52.99,8942.0,46.9698,46.9698,46.9344,46.961,8942.0
2021-06-28 15:15:00,52.99,53.01,52.99,52.99,8386.0,46.961,46.9787,46.961,46.961,8386.0
2021-06-28 15:20:00,52.99,52.99,52.98,52.99,5201.0,46.961,46.961,46.9521,46.961,5201.0
2021-06-28 15:25:00,53.0,53.03,53.0,53.0,6869.0,46.9698,46.9964,46.9698,46.9698,6869.0
2021-06-28 15:30:00,53.0,53.01,52.97,52.97,9760.0,46.9698,46.9787,46.9432,46.9432,9760.0
2021-06-28 15:35:00,52.96,52.96,52.93,52.95,11600.0,46.9344,46.9344,46.9078,46.9255,11600.0
2021-06-28 15:40:00,52.95,53.0,52.95,52.98,17938.0,46.9255,46.9698,46.9255,46.9521,17938.0
2021-06-28 15:45:00,52.98,52.98,52.95,52.96,12532.0,46.9521,46.9521,46.9255,46.9344,12532.0
2021-06-28 15:50:00,52.96,53.06,52.96,52.99,48618.0,46.9344,47.023,46.9344,46.961,48618.0
2021-06-28 15:55:00,52.98,52.98,52.95,52.97,48769.0,46.9521,46.9521,46.9255,46.9432,48769.0
2021-06-29 09:30:00,52.9,53.1,52.89,53.03,23414.0,46.8812,47.0585,46.8724,46.9964,23414.0
2021-06-29 09:35:00,53.05,53.17,53.05,53.16,7986.0,47.0141,47.1205,47.0141,47.1116,7986.0
2021-06-29 09:40:00,53.15,53.16,53.02,53.04,16946.0,47.1028,47.1116,46.9876,47.0053,16946.0
2021-06-29 09:45:00,53.05,53.16,53.04,53.15,19256.0,47.0141,47.1116,47.0053,47.1028,19256.0
2021-06-29 09:50:00,53.15,53.17,53.11,53.12,15880.0,47.1028,47.1205,47.0673,47.0762,15880.0
2021-06-29 09:55:00,53.11,53.12,53.04,53.08,7184.0,47.0673,47.0762,47.0053,47.0407,7184.0
2021-06-29 10:00:00,53.07,53.09,53.0,53.05,10605.0,47.0319,47.0496,46.9698,47.0141,10605.0
2021-06-29 10:05:00,53.06,53.09,53.02,53.02,16143.0,47.023,47.0496,46.9876,46.9876,16143.0
2021-06-29 10:10:00,53.03,53.07,53.03,53.05,10060.0,46.9964,47.0319,46.9964,47.0141,10060.0
2021-06-29 10:15:00,53.05,53.05,52.99,52.99,10959.0,47.0141,47.0141,46.961,46.961,10959.0
2021-06-29 10:20:00,53.0,53.0,52.98,52.99,5551.0,46.9698,46.9698,46.9521,46.961,5551.0
2021-06-29 10:25:00,52.99,53.01,52.98,52.98,4184.0,46.961,46.9787,46.9521,46.9521,4184.0
2021-06-29 10:30:00,52.99,53.03,52.97,52.97,7514.0,46.961,46.9964,46.9432,46.9432,7514.0
2021-06-29 10:35:00,52.97,53.01,52.95,52.98,8625.0,46.9432,46.9787,46.9255,46.9521,8625.0
2021-06-29 10:40:00,52.99,53.03,52.99,53.02,9769.0,46.961,46.9964,46.961,46.9876,9769.0
2021-06-29 10:45:00,53.02,53.03,52.98,53.02,7411.0,46.9876,46.9964,46.9521,46.9876,7411.0
2021-06-29 10:50:00,53.01,53.02,53.0,53.02,3831.0,46.9787,46.9876,46.9698,46.9876,3831.0
2021-06-29 10:55:00,53.02,53.02,52.98,52.99,9507.0,46.9876,46.9876,46.9521,46.961,9507.0
2021-06-29 11:00:00,52.99,52.99,52.96,52.98,6074.0,46.961,46.961,46.9344,46.9521,6074.0
2021-06-29 11:05:00,52.98,52.99,52.95,52.98,6753.0,46.9521,46.961,46.9255,46.9521,6753.0
2021-06-29 11:10:00,52.98,52.98,52.98,52.98,1600.0,46.9521,46.9521,46.9521,46.9521,1600.0
2021-06-29 11:15:00,52.97,52.97,52.95,52.97,6920.0,46.9432,46.9432,46.9255,46.9432,6920.0
2021-06-29 11:20:00,52.98,52.99,52.97,52.97,7556.0,46.9521,46.961,46.9432,46.9432,7556.0
2021-06-29 11:25:00,52.96,52.99,52.95,52.99,6244.0,46.9344,46.961,46.9255,46.961,6244.0
2021-06-29 11:30:00,52.99,52.99,52.95,52.95,4195.0,46.961,46.961,46.9255,46.9255,4195.0
2021-06-29 11:35:00,52.97,52.97,52.94,52.95,3965.0,46.9432,46.9432,46.9167,46.9255,3965.0
2021-06-29 11:40:00,52.96,52.96,52.95,52.95,500.0,46.9344,46.9344,46.9255,46.9255,500.0
2021-06-29 11:45:00,52.95,52.96,52.94,52.94,3862.0,46.9255,46.9344,46.9167,46.9167,3862.0
2021-06-29 11:50:00,52.95,52.99,52.95,52.95,8298.0,46.9255,46.961,46.9255,46.9255,8298.0
2021-06-29 11:55:00,52.96,52.97,52.96,52.97,1700.0,46.9344,46.9432,46.9344,46.9432,1700.0
2021-06-29 12:00:00,52.97,52.97,52.94,52.94,7929.0,46.9432,46.9432,46.9167,46.9167,7929.0
2021-06-29 12:05:00,52.94,52.94,52.88,52.88,5793.0,46.9167,46.9167,46.8635,46.8635,5793.0
2021-06-29 12:10:00,52.88,52.89,52.85,52.85,9380.0,46.8635,46.8724,46.8369,46.8369,9380.0
2021-06-29 12:15:00,52.84,52.86,52.84,52.86,3490.0,46.828,46.8458,46.828,46.8458,3490.0
2021-06-29 12:20:00,52.87,52.88,52.82,52.83,7457.0,46.8546,46.8635,46.8103,46.8192,7457.0
2021-06-29 12:25:00,52.84,52.86,52.83,52.86,5770.0,46.828,46.8458,46.8192,46.8458,5770.0
2021-06-29 12:30:00,52.85,52.85,52.8,52.81,9003.0,46.8369,46.8369,46.7926,46.8015,9003.0
2021-06-29 12:35:00,52.83,52.83,52.77,52.78,6807.0,46.8192,46.8192,46.766,46.7749,6807.0
2021-06-29 12:40:00,52.79,52.82,52.79,52.79,2700.0,46.7837,46.8103,46.7837,46.7837,2700.0
2021-06-29 12:45:00,52.78,52.83,52.78,52.82,2071.0,46.7749,46.8192,46.7749,46.8103,2071.0
2021-06-29 12:50:00,52.83,52.84,52.83,52.84,3837.0,46.8192,46.828,46.8192,46.828,3837.0
2021-06-29 12:55:00,52.84,52.85,52.84,52.84,3305.0,46.828,46.8369,46.828,46.828,3305.0
2021-06-29 13:00:00,52.84,52.84,52.83,52.84,3011.0,46.828,46.828,46.8192,46.828,3011.0
2021-06-29 13:05:00,52.88,52.89,52.88,52.89,2470.0,46.8635,46.8724,46.8635,46.8724,2470.0
2021-06-29 13:10:00,52.89,52.89,52.84,52.84,1989.0,46.8724,46.8724,46.828,46.828,1989.0
2021-06-29 13:15:00,52.84,52.87,52.84,52.85,3195.0,46.828,46.8546,46.828,46.8369,3195.0
2021-06-29 13:20:00,52.85,52.85,52.83,52.83,3925.0,46.8369,46.8369,46.8192,46.8192,3925.0
2021-06-29 13:25:00,52.83,52.83,52.8,52.8,1710.0,46.8192,46.8192,46.7926,46.7926,1710.0
2021-06-29 13:30:00,52.8,52.8,52.78,52.78,3589.0,46.7926,46.7926,46.7749,46.7749,3589.0
2021-06-29 13:35:00,52.78,52.79,52.78,52.79,1880.0,46.7749,46.7837,46.7749,46.7837,1880.0
2021-06-29 13:40:00,52.78,52.8,52.78,52.8,1995.0,46.7749,46.7926,46.7749,46.7926,1995.0
2021-06-29 13:45:00,52.8,52.81,52.79,52.79,2900.0,46.7926,46.8015,46.7837,46.7837,2900.0
2021-06-29 13:50:00,52.79,52.8,52.79,52.8,1492.0,46.7837,46.7926,46.7837,46.7926,1492.0
2021-06-29 13:55:00,52.8,52.8,52.78,52.8,3300.0,46.7926,46.7926,46.7749,46.7926,3300.0
2021-06-29 14:00:00,52.79,52.82,52.78,52.82,3693.0,46.7837,46.8103,46.7749,46.8103,3693.0
2021-06-29 14:05:00,52.83,52.87,52.83,52.87,5651.0,46.8192,46.8546,46.8192,46.8546,5651.0
2021-06-29 14:10:00,52.87,52.88,52.87,52.87,4246.0,46.8546,46.8635,46.8546,46.8546,4246.0
2021-06-29 14:15:00,52.88,52.89,52.87,52.89,1768.0,46.8635,46.8724,46.8546,46.8724,1768.0
2021-06-29 14:20:00,52.88,52.88,52.87,52.87,1559.0,46.8635,46.8635,46.8546,46.8546,1559.0
2021-06-29 14:25:00,52.88,52.9,52.87,52.87,2993.0,46.8635,46.8812,46.8546,46.8546,2993.0
2021-06-29 14:30:00,52.87,52.87,52.86,52.86,1900.0,46.8546,46.8546,46.8458,46.8458,1900.0
2021-06-29 14:35:00,52.85,52.86,52.84,52.84,4163.0,46.8369,46.8458,46.828,46.828,4163.0
2021-06-29 14:40:00,52.83,52.84,52.82,52.84,1220.0,46.8192,46.828,46.8103,46.828,1220.0
2021-06-29 14:45:00,52.86,52.87,52.84,52.86,4200.0,46.8458,46.8546,46.828,46.8458,4200.0
2021-06-29 14:50:00,52.86,52.88,52.86,52.88,2800.0,46.8458,46.8635,46.8458,46.8635,2800.0
2021-06-29 14:55:00,52.88,52.9,52.88,52.89,3540.0,46.8635,46.8812,46.8635,46.8724,3540.0
2021-06-29 15:00:00,52.88,52.88,52.88,52.88,300.0,46.8635,46.8635,46.8635,46.8635,300.0
2021-06-29 15:05:00,52.88,52.88,52.82,52.82,5377.0,46.8635,46.8635,46.8103,46.8103,5377.0
2021-06-29 15:10:00,52.82,52.82,52.8,52.81,6400.0,46.8103,46.8103,46.7926,46.8015,6400.0
2021-06-29 15:15:00,52.81,52.84,52.81,52.84,4440.0,46.8015,46.828,46.8015,46.828,4440.0
2021-06-29 15:20:00,52.84,52.84,52.83,52.84,7748.0,46.828,46.828,46.8192,46.828,7748.0
2021-06-29 15:25:00,52.84,52.87,52.84,52.87,6468.0,46.828,46.8546,46.828,46.8546,6468.0
2021-06-29 15:30:00,52.87,52.89,52.87,52.89,8609.0,46.8546,46.8724,46.8546,46.8724,8609.0
2021-06-29 15:35:00,52.89,52.89,52.87,52.87,15989.0,46.8724,46.8724,46.8546,46.8546,15989.0
2021-06-29 15:40:00,52.86,52.86,52.85,52.85,4236.0,46.8458,46.8458,46.8369,46.8369,4236.0
2021-06-29 15:45:00,52.84,52.87,52.84,52.86,17279.0,46.828,46.8546,46.828,46.8458,17279.0
2021-06-29 15:50:00,52.85,52.91,52.85,52.91,75328.0,46.8369,46.8901,46.8369,46.8901,75328.0
2021-06-29 15:55:00,52.91,52.92,52.87,52.91,32793.0,46.8901,46.8989,46.8546,46.8901,32793.0
2021-06-30 09:30:00,52.95,52.95,52.73,52.82,34671.0,46.9255,46.9255,46.7306,46.8103,34671.0
2021-06-30 09:35:00,52.85,52.89,52.74,52.76,10067.0,46.8369,46.8724,46.7394,46.7571,10067.0
2021-06-30 09:40:00,52.76,52.82,52.73,52.76,12338.0,46.7571,46.8103,46.7306,46.7571,12338.0
2021-06-30 09:45:00,52.75,52.78,52.68,52.68,13107.0,46.7483,46.7749,46.6862,46.6862,13107.0
2021-06-30 09:50:00,52.69,52.74,52.63,52.66,41259.0,46.6951,46.7394,46.6419,46.6685,41259.0
2021-06-30 09:55:00,52.66,52.69,52.63,52.68,6916.0,46.6685,46.6951,46.6419,46.6862,6916.0
2021-06-30 10:00:00,52.69,52.73,52.69,52.72,12457.0,46.6951,46.7306,46.6951,46.7217,12457.0
2021-06-30 10:05:00,52.72,52.76,52.69,52.76,15245.0,46.7217,46.7571,46.6951,46.7571,15245.0
2021-06-30 10:10:00,52.75,52.83,52.75,52.82,19344.0,46.7483,46.8192,46.7483,46.8103,19344.0
2021-06-30 10:15:00,52.81,52.83,52.77,52.8,8661.0,46.8015,46.8192,46.766,46.7926,8661.0
2021-06-30 10:20:00,52.81,52.84,52.8,52.81,7488.0,46.8015,46.828,46.7926,46.8015,7488.0
2021-06-30 10:25:00,52.81,52.81,52.76,52.76,6329.0,46.8015,46.8015,46.7571,46.7571,6329.0
2021-06-30 10:30:00,52.76,52.83,52.76,52.82,8629.0,46.7571,46.8192,46.7571,46.8103,8629.0
2021-06-30 10:35:00,52.82,52.85,52.8,52.82,16240.0,46.8103,46.8369,46.7926,46.8103,16240.0
2021-06-30 10:40:00,52.81,52.93,52.81,52.9,22850.0,46.8015,46.9078,46.8015,46.8812,22850.0
2021-06-30 10:45:00,52.9,52.94,52.85,52.87,16967.0,46.8812,46.9167,46.8369,46.8546,16967.0
2021-06-30 10:50:00,52.87,52.9,52.83,52.89,18199.0,46.8546,46.8812,46.8192,46.8724,18199.0
2021-06-30 10:55:00,52.89,52.89,52.86,52.87,14659.0,46.8724,46.8724,46.8458,46.8546,14659.0
2021-06-30 11:00:00,52.88,52.89,52.81,52.82,11278.0,46.8635,46.8724,46.8015,46.8103,11278.0
2021-06-30 11:05:00,52.81,52.82,52.79,52.81,2800.0,46.8015,46.8103,46.7837,46.8015,2800.0
2021-06-30 11:10:00,52.81,52.81,52.78,52.81,9147.0,46.8015,46.8015,46.7749,46.8015,9147.0
2021-06-30 11:15:00,52.82,52.82,52.8,52.8,4493.0,46.8103,46.8103,46.7926,46.7926,4493.0
2021-06-30 11:20:00,52.8,52.85,52.8,52.84,6193.0,46.7926,46.8369,46.7926,46.828,6193.0
2021-06-30 11:25:00,52.84,52.85,52.8,52.84,8884.0,46.828,46.8369,46.7926,46.828,8884.0
2021-06-30 11:30:00,52.82,52.82,52.78,52.8,11065.0,46.8103,46.8103,46.7749,46.7926,11065.0
2021-06-30 11:35:00,52.8,52.8,52.77,52.77,2083.0,46.7926,46.7926,46.766,46.766,2083.0
2021-06-30 11:40:00,52.77,52.8,52.77,52.79,8479.0,46.766,46.7926,46.766,46.7837,8479.0
2021-06-30 11:45:00,52.79,52.87,52.73,52.84,28536.0,46.7837,46.8546,46.7306,46.828,28536.0
2021-06-30 11:50:00,52.85,52.9,52.83,52.89,12222.0,46.8369,46.8812,46.8192,46.8724,12222.0
2021-06-30 11:55:00,52.88,52.91,52.87,52.91,7560.0,46.8635,46.8901,46.8546,46.8901,7560.0
2021-06-30 12:00:00,52.9,52.92,52.9,52.9,15756.0,46.8812,46.8989,46.8812,46.8812,15756.0
2021-06-30 12:05:00,52.89,52.89,52.84,52.87,9908.0,46.8724,46.8724,46.828,46.8546,9908.0
2021-06-30 12:10:00,52.87,52.87,52.83,52.83,3050.0,46.8546,46.8546,46.8192,46.8192,3050.0
2021-06-30 12:15:00,52.85,52.85,52.83,52.84,2700.0,46.8369,46.8369,46.8192,46.828,2700.0
2021-06-30 12:20:00,52.85,52.86,52.84,52.85,2147.0,46.8369,46.8458,46.828,46.8369,2147.0
2021-06-30 12:25:00,52.84,52.87,52.84,52.87,3597.0,46.828,46.8546,46.828,46.8546,3597.0
2021-06-30 12:30:00,52.87,52.88,52.85,52.88,3471.0,46.8546,46.8635,46.8369,46.8635,3471.0
2021-06-30 12:35:00,52.88,52.89,52.88,52.88,4739.0,46.8635,46.8724,46.8635,46.8635,4739.0
2021-06-30 12:40:00,52.88,52.9,52.88,52.9,1699.0,46.8635,46.8812,46.8635,46.8812,1699.0
2021-06-30 12:45:00,52.9,52.91,52.88,52.88,3041.0,46.8812,46.8901,46.8635,46.8635,3041.0
2021-06-30 12:50:00,52.88,52.9,52.88,52.9,3016.0,46.8635,46.8812,46.8635,46.8812,3016.0
2021-06-30 12:55:00,52.9,52.9,52.88,52.89,3900.0,46.8812,46.8812,46.8635,46.8724,3900.0
2021-06-30 13:00:00,52.88,52.88,52.87,52.87,2200.0,46.8635,46.8635,46.8546,46.8546,2200.0
2021-06-30 13:05:00,52.86,52.87,52.85,52.87,3715.0,46.8458,46.8546,46.8369,46.8546,3715.0
2021-06-30 13:10:00,52.87,52.9,52.85,52.87,7213.0,46.8546,46.8812,46.8369,46.8546,7213.0
2021-06-30 13:15:00,52.88,52.88,52.84,52.85,6902.0,46.8635,46.8635,46.828,46.8369,6902.0
2021-06-30 13:20:00,52.84,52.87,52.84,52.86,4300.0,46.828,46.8546,46.828,46.8458,4300.0
2021-06-30 13:25:00,52.86,52.87,52.85,52.85,3802.0,46.8458,46.8546,46.8369,46.8369,3802.0
2021-06-30 13:30:00,52.85,52.87,52.85,52.86,2727.0,46.8369,46.8546,46.8369,46.8458,2727.0
2021-06-30 13:35:00,52.86,52.86,52.83,52.85,8840.0,46.8458,46.8458,46.8192,46.8369,8840.0
2021-06-30 13:40:00,52.85,52.86,52.83,52.83,3886.0,46.8369,46.8458,46.8192,46.8192,3886.0
2021-06-30 13:45:00,52.82,52.82,52.81,52.81,3800.0,46.8103,46.8103,46.8015,46.8015,3800.0
2021-06-30 13:50:00,52.8,52.84,52.8,52.84,2256.0,46.7926,46.828,46.7926,46.828,2256.0
2021-06-30 13:55:00,52.84,52.87,52.84,52.87,7238.0,46.828,46.8546,46.828,46.8546,7238.0
2021-06-30 14:00:00,52.86,52.86,52.84,52.84,400.0,46.8458,46.8458,46.828,46.828,400.0
2021-06-30 14:05:00,52.83,52.83,52.79,52.83,6610.0,46.8192,46.8192,46.7837,46.8192,6610.0
2021-06-30 14:10:00,52.84,52.85,52.82,52.85,8403.0,46.828,46.8369,46.8103,46.8369,8403.0
2021-06-30 14:15:00,52.85,52.9,52.85,52.88,7885.0,46.8369,46.8812,46.8369,46.8635,7885.0
2021-06-30 14:20:00,52.88,52.88,52.87,52.87,2000.0,46.8635,46.8635,46.8546,46.8546,2000.0
2021-06-30 14:25:00,52.87,52.92,52.87,52.92,7482.0,46.8546,46.8989,46.8546,46.8989,7482.0
2021-06-30 14:30:00,52.91,52.99,52.91,52.98,16158.0,46.8901,46.961,46.8901,46.9521,16158.0
2021-06-30 14:35:00,52.98,52.98,52.94,52.96,10383.0,46.9521,46.9521,46.9167,46.9344,10383.0
2021-06-30 14:40:00,52.97,52.99,52.97,52.99,10149.0,46.9432,46.961,46.9432,46.961,10149.0
2021-06-30 14:45:00,52.99,52.99,52.98,52.98,7477.0,46.961,46.961,46.9521,46.9521,7477.0
2021-06-30 14:50:00,52.97,52.97,52.95,52.95,2800.0,46.9432,46.9432,46.9255,46.9255,2800.0
2021-06-30 14:55:00,52.96,52.97,52.95,52.95,2294.0,46.9344,46.9432,46.9255,46.9255,2294.0
2021-06-30 15:00:00,52.95,52.95,52.95,52.95,3513.0,46.9255,46.9255,46.9255,46.9255,3513.0
2021-06-30 15:05:00,52.96,52.97,52.96,52.96,6244.0,46.9344,46.9432,46.9344,46.9344,6244.0
2021-06-30 15:10:00,52.97,52.99,52.96,52.99,11589.0,46.9432,46.961,46.9344,46.961,11589.0
2021-06-30 15:15:00,52.99,53.0,52.99,52.99,16047.0,46.961,46.9698,46.961,46.961,16047.0
2021-06-30 15:20:00,52.99,53.0,52.99,53.0,5585.0,46.961,46.9698,46.961,46.9698,5585.0
2021-06-30 15:25:00,52.99,53.0,52.98,52.98,9434.0,46.961,46.9698,46.9521,46.9521,9434.0
2021-06-30 15:30:00,52.97,53.0,52.96,53.0,6821.0,46.9432,46.9698,46.9344,46.9698,6821.0
2021-06-30 15:35:00,53.01,53.03,53.01,53.02,8002.0,46.9787,46.9964,46.9787,46.9876,8002.0
2021-06-30 15:40:00,53.02,53.02,52.98,53.01,13136.0,46.9876,46.9876,46.9521,46.9787,13136.0
2021-06-30 15:45:00,53.02,53.06,53.02,53.02,9265.0,46.9876,47.023,46.9876,46.9876,9265.0
2021-06-30 15:50:00,53.02,53.03,52.94,53.0,66325.0,46.9876,46.9964,46.9167,46.9698,66325.0
2021-06-30 15:55:00,53.01,53.04,53.0,53.0,25311.0,46.9787,47.0053,46.9698,46.9698,25311.0
2021-07-01 09:30:00,53.07,53.18,53.07,53.11,19192.0,47.0319,47.1294,47.0319,47.0673,19192.0
2021-07-01 09:35:00,53.11,53.13,53.01,53.05,7004.0,47.0673,47.085,46.9787,47.0141,7004.0
2021-07-01 09:40:00,53.02,53.1,53.01,53.09,5695.0,46.9876,47.0585,46.9787,47.0496,5695.0
2021-07-01 09:45:00,53.09,53.1,53.05,53.09,11343.0,47.0496,47.0585,47.0141,47.0496,11343.0
2021-07-01 09:50:00,53.1,53.12,53.03,53.09,16318.0,47.0585,47.0762,46.9964,47.0496,16318.0
2021-07-01 09:55:00,53.1,53.19,53.09,53.17,12431.0,47.0585,47.1382,47.0496,47.1205,12431.0
2021-07-01 10:00:00,53.16,53.26,53.15,53.22,13190.0,47.1116,47.2003,47.1028,47.1648,13190.0
2021-07-01 10:05:00,53.22,53.29,53.19,53.29,11386.0,47.1648,47.2268,47.1382,47.2268,11386.0
2021-07-01 10:10:00,53.3,53.37,53.29,53.34,9728.0,47.2357,47.2977,47.2268,47.2712,9728.0
2021-07-01 10:15:00,53.34,53.4,53.33,53.38,12771.0,47.2712,47.3243,47.2623,47.3066,12771.0
2021-07-01 10:20:00,53.37,53.41,53.35,53.35,7410.0,47.2977,47.3332,47.28,47.28,7410.0
2021-07-01 10:25:00,53.35,53.35,53.25,53.27,12628.0,47.28,47.28,47.1914,47.2091,12628.0
2021-07-01 10:30:00,53.25,53.25,53.17,53.23,7134.0,47.1914,47.1914,47.1205,47.1737,7134.0
2021-07-01 10:35:00,53.23,53.23,53.22,53.22,4898.0,47.1737,47.1737,47.1648,47.1648,4898.0
2021-07-01 10:40:00,53.23,53.28,53.22,53.22,17875.0,47.1737,47.218,47.1648,47.1648,17875.0
2021-07-01 10:45:00,53.23,53.3,53.23,53.3,10867.0,47.1737,47.2357,47.1737,47.2357,10867.0
2021-07-01 10:50:00,53.32,53.41,53.32,53.4,12786.0,47.2534,47.3332,47.2534,47.3243,12786.0
2021-07-01 10:55:00,53.41,53.41,53.35,53.37,5403.0,47.3332,47.3332,47.28,47.2977,5403.0
2021-07-01 11:00:00,53.37,53.43,53.37,53.43,12532.0,47.2977,47.3509,47.2977,47.3509,12532.0
2021-07-01 11:05:00,53.42,53.42,53.38,53.38,5348.0,47.3421,47.3421,47.3066,47.3066,5348.0
2021-07-01 11:10:00,53.37,53.39,53.35,53.39,6729.0,47.2977,47.3155,47.28,47.3155,6729.0
2021-07-01 11:15:00,53.4,53.42,53.4,53.4,5045.0,47.3243,47.3421,47.3243,47.3243,5045.0
2021-07-01 11:20:00,53.41,53.46,53.41,53.46,6174.0,47.3332,47.3775,47.3332,47.3775,6174.0
2021-07-01 11:25:00,53.46,53.46,53.42,53.45,8927.0,47.3775,47.3775,47.3421,47.3686,8927.0
2021-07-01 11:30:00,53.45,53.47,53.42,53.47,10013.0,47.3686,47.3864,47.3421,47.3864,10013.0
2021-07-01 11:35:00,53.48,53.55,53.48,53.51,17887.0,47.3952,47.4573,47.3952,47.4218,17887.0
2021-07-01 11:40:00,53.51,53.52,53.45,53.48,8299.0,47.4218,47.4307,47.3686,47.3952,8299.0
2021-07-01 11:45:00,53.48,53.49,53.48,53.49,5881.0,47.3952,47.4041,47.3952,47.4041,5881.0
2021-07-01 11:50:00,53.49,53.49,53.48,53.48,1400.0,47.4041,47.4041,47.3952,47.3952,1400.0
2021-07-01 11:55:00,53.48,53.49,53.45,53.48,24516.0,47.3952,47.4041,47.3686,47.3952,24516.0
2021-07-01 12:00:00,53.48,53.55,53.48,53.55,11551.0,47.3952,47.4573,47.3952,47.4573,11551.0
2021-07-01 12:05:00,53.55,53.55,53.52,53.52,3267.0,47.4573,47.4573,47.4307,47.4307,3267.0
2021-07-01 12:10:00,53.51,53.51,53.49,53.49,6600.0,47.4218,47.4218,47.4041,47.4041,6600.0
2021-07-01 12:15:00,53.49,53.49,53.45,53.47,5678.0,47.4041,47.4041,47.3686,47.3864,5678.0
2021-07-01 12:20:00,53.48,53.53,53.48,53.52,7192.0,47.3952,47.4395,47.3952,47.4307,7192.0
2021-07-01 12:25:00,53.51,53.51,53.49,53.49,4553.0,47.4218,47.4218,47.4041,47.4041,4553.0
2021-07-01 12:30:00,53.51,53.52,53.47,53.48,7350.0,47.4218,47.4307,47.3864,47.3952,7350.0
2021-07-01 12:35:00,53.49,53.49,53.48,53.48,3525.0,47.4041,47.4041,47.3952,47.3952,3525.0
2021-07-01 12:40:00,53.49,53.52,53.49,53.52,5439.0,47.4041,47.4307,47.4041,47.4307,5439.0
2021-07-01 12:45:00,53.52,53.52,53.51,53.52,3022.0,47.4307,47.4307,47.4218,47.4307,3022.0
2021-07-01 12:50:00,53.52,53.57,53.52,53.53,15101.0,47.4307,47.475,47.4307,47.4395,15101.0
2021-07-01 12:55:00,53.52,53.56,53.52,53.55,7682.0,47.4307,47.4661,47.4307,47.4573,7682.0
2021-07-01 13:00:00,53.55,53.55,53.53,53.53,7101.0,47.4573,47.4573,47.4395,47.4395,7101.0
2021-07-01 13:05:00,53.54,53.55,53.52,53.52,9218.0,47.4484,47.4573,47.4307,47.4307,9218.0
2021-07-01 13:10:00,53.51,53.52,53.48,53.48,6120.0,47.4218,47.4307,47.3952,47.3952,6120.0
2021-07-01 13:15:00,53.48,53.52,53.48,53.5,9812.0,47.3952,47.4307,47.3952,47.4129,9812.0
2021-07-01 13:20:00,53.5,53.5,53.47,53.47,8097.0,47.4129,47.4129,47.3864,47.3864,8097.0
2021-07-01 13:25:00,53.48,53.49,53.48,53.48,4382.0,47.3952,47.4041,47.3952,47.3952,4382.0
2021-07-01 13:30:00,53.49,53.53,53.49,53.52,9016.0,47.4041,47.4395,47.4041,47.4307,9016.0
2021-07-01 13:35:00,53.53,53.55,53.52,53.55,10292.0,47.4395,47.4573,47.4307,47.4573,10292.0
2021-07-01 13:40:00,53.55,53.58,53.55,53.56,8177.0,47.4573,47.4838,47.4573,47.4661,8177.0
2021-07-01 13:45:00,53.55,53.55,53.51,53.51,12475.0,47.4573,47.4573,47.4218,47.4218,12475.0
2021-07-01 13:50:00,53.52,53.55,53.52,53.52,9800.0,47.4307,47.4573,47.4307,47.4307,9800.0
2021-07-01 13:55:00,53.52,53.53,53.49,53.49,6831.0,47.4307,47.4395,47.4041,47.4041,6831.0
2021-07-01 14:00:00,53.5,53.5,53.45,53.45,7938.0,47.4129,47.4129,47.3686,47.3686,7938.0
2021-07-01 14:05:00,53.45,53.49,53.44,53.49,15801.0,47.3686,47.4041,47.3598,47.4041,15801.0
2021-07-01 14:10:00,53.49,53.49,53.48,53.49,6640.0,47.4041,47.4041,47.3952,47.4041,6640.0
2021-07-01 14:15:00,53.5,53.53,53.5,53.52,18486.0,47.4129,47.4395,47.4129,47.4307,18486.0
2021-07-01 14:20:00,53.53,53.53,53.52,53.53,4157.0,47.4395,47.4395,47.4307,47.4395,4157.0
2021-07-01 14:25:00,53.53,53.53,53.51,53.53,7043.0,47.4395,47.4395,47.4218,47.4395,7043.0
2021-07-01 14:30:00,53.53,53.56,53.52,53.56,6627.0,47.4395,47.4661,47.4307,47.4661,6627.0
2021-07-01 14:35:00,53.56,53.56,53.54,53.56,7918.0,47.4661,47.4661,47.4484,47.4661,7918.0
2021-07-01 14:40:00,53.55,53.57,53.55,53.56,2401.0,47.4573,47.475,47.4573,47.4661,2401.0
2021-07-01 14:45:00,53.56,53.59,53.56,53.59,5867.0,47.4661,47.4927,47.4661,47.4927,5867.0
2021-07-01 14:50:00,53.59,53.59,53.54,53.54,5586.0,47.4927,47.4927,47.4484,47.4484,5586.0
2021-07-01 14:55:00,53.53,53.56,53.52,53.53,5423.0,47.4395,47.4661,47.4307,47.4395,5423.0
2021-07-01 15:00:00,53.54,53.55,53.53,53.53,5081.0,47.4484,47.4573,47.4395,47.4395,5081.0
2021-07-01 15:05:00,53.52,53.52,53.48,53.49,7261.0,47.4307,47.4307,47.3952,47.4041,7261.0
2021-07-01 15:10:00,53.49,53.5,53.48,53.49,6357.0,47.4041,47.4129,47.3952,47.4041,6357.0
2021-07-01 15:15:00,53.49,53.49,53.48,53.48,2870.0,47.4041,47.4041,47.3952,47.3952,2870.0
2021-07-01 15:20:00,53.47,53.47,53.44,53.45,6391.0,47.3864,47.3864,47.3598,47.3686,6391.0
2021-07-01 15:25:00,53.45,53.45,53.4,53.41,11498.0,47.3686,47.3686,47.3243,47.3332,11498.0
2021-07-01 15:30:00,53.42,53.45,53.42,53.45,8097.0,47.3421,47.3686,47.3421,47.3686,8097.0
2021-07-01 15:35:00,53.45,53.45,53.41,53.42,9350.0,47.3686,47.3686,47.3332,47.3421,9350.0
2021-07-01 15:40:00,53.42,53.44,53.41,53.44,12308.0,47.3421,47.3598,47.3332,47.3598,12308.0
2021-07-01 15:45:00,53.45,53.47,53.42,53.44,16608.0,47.3686,47.3864,47.3421,47.3598,16608.0
2021-07-01 15:50:00,53.44,53.47,53.39,53.41,56773.0,47.3598,47.3864,47.3155,47.3332,56773.0
2021-07-01 15:55:00,53.41,53.45,53.38,53.44,55617.0,47.3332,47.3686,47.3066,47.3598,55617.0
2021-07-02 09:30:00,53.21,53.49,53.1,53.31,35532.0,47.4818,47.7317,47.3837,47.5711,35532.0
2021-07-02 09:35:00,53.29,53.33,53.2,53.21,15939.0,47.5532,47.5889,47.4729,47.4818,15939.0
2021-07-02 09:40:00,53.22,53.22,53.12,53.17,18127.0,47.4907,47.4907,47.4015,47.4461,18127.0
2021-07-02 09:45:00,53.18,53.19,53.15,53.18,5905.0,47.4551,47.464,47.4283,47.4551,5905.0
2021-07-02 09:50:00,53.2,53.26,53.2,53.21,11429.0,47.4729,47.5264,47.4729,47.4818,11429.0
2021-07-02 09:55:00,53.22,53.22,53.16,53.16,5528.0,47.4907,47.4907,47.4372,47.4372,5528.0
2021-07-02 10:00:00,53.17,53.21,53.14,53.16,12889.0,47.4461,47.4818,47.4194,47.4372,12889.0
2021-07-02 10:05:00,53.16,53.16,53.11,53.12,5916.0,47.4372,47.4372,47.3926,47.4015,5916.0
2021-07-02 10:10:00,53.13,53.13,53.02,53.03,5350.0,47.4104,47.4104,47.3123,47.3212,5350.0
2021-07-02 10:15:00,53.05,53.05,53.01,53.01,3739.0,47.339,47.339,47.3034,47.3034,3739.0
2021-07-02 10:20:00,53.01,53.01,52.91,52.91,6349.0,47.3034,47.3034,47.2141,47.2141,6349.0
2021-07-02 10:25:00,52.91,52.94,52.84,52.84,14149.0,47.2141,47.2409,47.1517,47.1517,14149.0
2021-07-02 10:30:00,52.85,52.9,52.85,52.88,11057.0,47.1606,47.2052,47.1606,47.1874,11057.0
2021-07-02 10:35:00,52.87,52.94,52.87,52.92,7459.0,47.1784,47.2409,47.1784,47.223,7459.0
2021-07-02 10:40:00,52.92,52.92,52.88,52.88,10055.0,47.223,47.223,47.1874,47.1874,10055.0
2021-07-02 10:45:00,52.87,52.89,52.87,52.88,3111.0,47.1784,47.1963,47.1784,47.1874,3111.0
2021-07-02 10:50:00,52.88,52.89,52.84,52.89,2900.0,47.1874,47.1963,47.1517,47.1963,2900.0
2021-07-02 10:55:00,52.9,52.92,52.88,52.91,4693.0,47.2052,47.223,47.1874,47.2141,4693.0
2021-07-02 11:00:00,52.91,52.92,52.91,52.91,2610.0,47.2141,47.223,47.2141,47.2141,2610.0
2021-07-02 11:05:00,52.9,52.91,52.88,52.91,4587.0,47.2052,47.2141,47.1874,47.2141,4587.0
2021-07-02 11:10:00,52.91,52.95,52.91,52.94,5988.0,47.2141,47.2498,47.2141,47.2409,5988.0
2021-07-02 11:15:00,52.94,52.95,52.92,52.93,3653.0,47.2409,47.2498,47.223,47.232,3653.0
2021-07-02 11:20:00,52.92,52.94,52.92,52.93,7572.0,47.223,47.2409,47.223,47.232,7572.0
2021-07-02 11:25:00,52.92,52.94,52.91,52.93,9791.0,47.223,47.2409,47.2141,47.232,9791.0
2021-07-02 11:30:00,52.94,52.95,52.93,52.94,9348.0,47.2409,47.2498,47.232,47.2409,9348.0
2021-07-02 11:35:00,52.94,53.05,52.94,53.05,5711.0,47.2409,47.339,47.2409,47.339,5711.0
2021-07-02 11:40:00,53.04,53.05,53.03,53.05,5400.0,47.3301,47.339,47.3212,47.339,5400.0
2021-07-02 11:45:00,53.05,53.08,53.05,53.08,4171.0,47.339,47.3658,47.339,47.3658,4171.0
2021-07-02 11:50:00,53.09,53.12,53.09,53.12,2100.0,47.3747,47.4015,47.3747,47.4015,2100.0
2021-07-02 11:55:00,53.13,53.2,53.13,53.19,42825.0,47.4104,47.4729,47.4104,47.464,42825.0
2021-07-02 12:00:00,53.19,53.22,53.18,53.2,14234.0,47.464,47.4907,47.4551,47.4729,14234.0
2021-07-02 12:05:00,53.21,53.28,53.21,53.26,8432.0,47.4818,47.5443,47.4818,47.5264,8432.0
2021-07-02 12:10:00,53.26,53.31,53.26,53.3,16075.0,47.5264,47.5711,47.5264,47.5621,16075.0
2021-07-02 12:15:00,53.29,53.34,53.29,53.33,3881.0,47.5532,47.5978,47.5532,47.5889,3881.0
2021-07-02 12:20:00,53.34,53.34,53.33,53.34,5498.0,47.5978,47.5978,47.5889,47.5978,5498.0
2021-07-02 12:25:00,53.34,53.4,53.34,53.38,8084.0,47.5978,47.6514,47.5978,47.6335,8084.0
2021-07-02 12:30:00,53.38,53.42,53.37,53.42,3623.0,47.6335,47.6692,47.6246,47.6692,3623.0
2021-07-02 12:35:00,53.42,53.42,53.4,53.42,2592.0,47.6692,47.6692,47.6514,47.6692,2592.0
2021-07-02 12:40:00,53.41,53.47,53.41,53.46,6868.0,47.6603,47.7138,47.6603,47.7049,6868.0
2021-07-02 12:45:00,53.47,53.47,53.42,53.45,10162.0,47.7138,47.7138,47.6692,47.696,10162.0
2021-07-02 12:50:00,53.45,53.46,53.45,53.46,11085.0,47.696,47.7049,47.696,47.7049,11085.0
2021-07-02 12:55:00,53.46,53.47,53.44,53.44,6600.0,47.7049,47.7138,47.6871,47.6871,6600.0
2021-07-02 13:00:00,53.44,53.45,53.39,53.45,12429.0,47.6871,47.696,47.6424,47.696,12429.0
2021-07-02 13:05:00,53.45,53.45,53.43,53.45,5366.0,47.696,47.696,47.6781,47.696,5366.0
2021-07-02 13:10:00,53.45,53.48,53.45,53.48,4970.0,47.696,47.7228,47.696,47.7228,4970.0
2021-07-02 13:15:00,53.48,53.48,53.43,53.44,4004.0,47.7228,47.7228,47.6781,47.6871,4004.0
2021-07-02 13:20:00,53.45,53.45,53.42,53.45,4041.0,47.696,47.696,47.6692,47.696,4041.0
2021-07-02 13:25:00,53.46,53.48,53.46,53.48,6187.0,47.7049,47.7228,47.7049,47.7228,6187.0
2021-07-02 13:30:00,53.48,53.48,53.45,53.45,3841.0,47.7228,47.7228,47.696,47.696,3841.0
2021-07-02 13:35:00,53.44,53.48,53.44,53.47,1963.0,47.6871,47.7228,47.6871,47.7138,1963.0
2021-07-02 13:40:00,53.47,53.49,53.47,53.48,7059.0,47.7138,47.7317,47.7138,47.7228,7059.0
2021-07-02 13:45:00,53.47,53.48,53.47,53.48,2107.0,47.7138,47.7228,47.7138,47.7228,2107.0
2021-07-02 13:50:00,53.48,53.48,53.48,53.48,1000.0,47.7228,47.7228,47.7228,47.7228,1000.0
2021-07-02 13:55:00,53.48,53.49,53.48,53.49,8024.0,47.7228,47.7317,47.7228,47.7317,8024.0
2021-07-02 14:00:00,53.49,53.54,53.49,53.54,12903.0,47.7317,47.7763,47.7317,47.7763,12903.0
2021-07-02 14:05:00,53.54,53.55,53.54,53.55,3678.0,47.7763,47.7852,47.7763,47.7852,3678.0
2021-07-02 14:10:00,53.55,53.56,53.55,53.56,2816.0,47.7852,47.7941,47.7852,47.7941,2816.0
2021-07-02 14:15:00,53.57,53.6,53.57,53.57,13161.0,47.8031,47.8298,47.8031,47.8031,13161.0
2021-07-02 14:20:00,53.56,53.58,53.56,53.58,3101.0,47.7941,47.812,47.7941,47.812,3101.0
2021-07-02 14:25:00,53.58,53.58,53.57,53.58,1769.0,47.812,47.812,47.8031,47.812,1769.0
2021-07-02 14:30:00,53.58,53.58,53.53,53.55,6088.0,47.812,47.812,47.7674,47.7852,6088.0
2021-07-02 14:35:00,53.55,53.57,53.55,53.55,4000.0,47.7852,47.8031,47.7852,47.7852,4000.0
2021-07-02 14:40:00,53.55,53.57,53.55,53.56,5033.0,47.7852,47.8031,47.7852,47.7941,5033.0
2021-07-02 14:45:00,53.56,53.56,53.52,53.55,10019.0,47.7941,47.7941,47.7585,47.7852,10019.0
2021-07-02 14:50:00,53.55,53.55,53.55,53.55,0.0,47.7852,47.7852,47.7852,47.7852,0.0
2021-07-02 14:55:00,53.55,53.57,53.55,53.57,8258.0,47.7852,47.8031,47.7852,47.8031,8258.0
2021-07-02 15:00:00,53.57,53.57,53.54,53.55,9685.0,47.8031,47.8031,47.7763,47.7852,9685.0
2021-07-02 15:05:00,53.56,53.56,53.55,53.55,4300.0,47.7941,47.7941,47.7852,47.7852,4300.0
2021-07-02 15:10:00,53.56,53.57,53.55,53.55,12067.0,47.7941,47.8031,47.7852,47.7852,12067.0
2021-07-02 15:15:00,53.55,53.58,53.55,53.57,7090.0,47.7852,47.812,47.7852,47.8031,7090.0
2021-07-02 15:20:00,53.56,53.56,53.53,53.54,3270.0,47.7941,47.7941,47.7674,47.7763,3270.0
2021-07-02 15:25:00,53.54,53.55,53.52,53.53,4293.0,47.7763,47.7852,47.7585,47.7674,4293.0
2021-07-02 15:30:00,53.54,53.54,53.52,53.52,5256.0,47.7763,47.7763,47.7585,47.7585,5256.0
2021-07-02 15:35:00,53.52,53.53,53.5,53.53,7924.0,47.7585,47.7674,47.7406,47.7674,7924.0
2021-07-02 15:40:00,53.53,53.53,53.52,53.53,7136.0,47.7674,47.7674,47.7585,47.7674,7136.0
2021-07-02 15:45:00,53.53,53.54,53.51,53.52,7028.0,47.7674,47.7763,47.7495,47.7585,7028.0
2021-07-02 15:50:00,53.53,53.61,53.53,53.61,53551.0,47.7674,47.8388,47.7674,47.8388,53551.0
2021-07-02 15:55:00,53.6,53.61,53.52,53.53,16181.0,47.8298,47.8388,47.7585,47.7674,16181.0
2021-07-06 09:30:00,53.17,53.36,53.13,53.16,22887.0,47.4461,47.6157,47.4104,47.4372,22887.0
2021-07-06 09:35:00,53.16,53.18,53.07,53.11,12384.0,47.4372,47.4551,47.3569,47.3926,12384.0
2021-07-06 09:40:00,53.12,53.14,53.08,53.12,12166.0,47.4015,47.4194,47.3658,47.4015,12166.0
2021-07-06 09:45:00,53.13,53.18,53.11,53.11,11615.0,47.4104,47.4551,47.3926,47.3926,11615.0
2021-07-06 09:50:00,53.11,53.14,53.09,53.12,14491.0,47.3926,47.4194,47.3747,47.4015,14491.0
2021-07-06 09:55:00,53.13,53.15,53.08,53.1,8108.0,47.4104,47.4283,47.3658,47.3837,8108.0
2021-07-06 10:00:00,53.1,53.14,53.04,53.05,12357.0,47.3837,47.4194,47.3301,47.339,12357.0
2021-07-06 10:05:00,53.05,53.05,53.02,53.02,8458.0,47.339,47.339,47.3123,47.3123,8458.0
2021-07-06 10:10:00,53.02,53.05,53.02,53.02,11043.0,47.3123,47.339,47.3123,47.3123,11043.0
2021-07-06 10:15:00,53.02,53.02,52.91,52.94,17921.0,47.3123,47.3123,47.2141,47.2409,17921.0
2021-07-06 10:20:00,52.92,52.93,52.85,52.88,8076.0,47.223,47.232,47.1606,47.1874,8076.0
2021-07-06 10:25:00,52.88,52.91,52.85,52.85,26606.0,47.1874,47.2141,47.1606,47.1606,26606.0
2021-07-06 10:30:00,52.84,52.85,52.78,52.78,10845.0,47.1517,47.1606,47.0981,47.0981,10845.0
2021-07-06 10:35:00,52.77,52.82,52.76,52.81,8670.0,47.0892,47.1338,47.0803,47.1249,8670.0
2021-07-06 10:40:00,52.81,52.84,52.79,52.79,10629.0,47.1249,47.1517,47.107,47.107,10629.0
2021-07-06 10:45:00,52.79,52.79,52.69,52.71,10653.0,47.107,47.107,47.0178,47.0357,10653.0
2021-07-06 10:50:00,52.71,52.71,52.62,52.63,6982.0,47.0357,47.0357,46.9553,46.9643,6982.0
2021-07-06 10:55:00,52.63,52.63,52.55,52.57,20229.0,46.9643,46.9643,46.8929,46.9107,20229.0
2021-07-06 11:00:00,52.55,52.59,52.54,52.56,5628.0,46.8929,46.9286,46.884,46.9018,5628.0
2021-07-06 11:05:00,52.55,52.63,52.55,52.6,9864.0,46.8929,46.9643,46.8929,46.9375,9864.0
2021-07-06 11:10:00,52.6,52.63,52.58,52.6,2900.0,46.9375,46.9643,46.9196,46.9375,2900.0
2021-07-06 11:15:00,52.59,52.6,52.53,52.53,13597.0,46.9286,46.9375,46.875,46.875,13597.0
2021-07-06 11:20:00,52.53,52.54,52.51,52.51,6429.0,46.875,46.884,46.8572,46.8572,6429.0
2021-07-06 11:25:00,52.51,52.55,52.47,52.55,9525.0,46.8572,46.8929,46.8215,46.8929,9525.0
2021-07-06 11:30:00,52.55,52.57,52.54,52.56,9306.0,46.8929,46.9107,46.884,46.9018,9306.0
2021-07-06 11:35:00,52.58,52.59,52.58,52.59,4107.0,46.9196,46.9286,46.9196,46.9286,4107.0
2021-07-06 11:40:00,52.6,52.61,52.58,52.58,11349.0,46.9375,46.9464,46.9196,46.9196,11349.0
2021-07-06 11:45:00,52.59,52.63,52.57,52.63,7876.0,46.9286,46.9643,46.9107,46.9643,7876.0
2021-07-06 11:50:00,52.64,52.65,52.59,52.6,15342.0,46.9732,46.9821,46.9286,46.9375,15342.0
2021-07-06 11:55:00,52.61,52.62,52.55,52.56,12562.0,46.9464,46.9553,46.8929,46.9018,12562.0
2021-07-06 12:00:00,52.53,52.53,52.47,52.48,8836.0,46.875,46.875,46.8215,46.8304,8836.0
2021-07-06 12:05:00,52.49,52.49,52.4,52.42,12373.0,46.8393,46.8393,46.759,46.7769,12373.0
2021-07-06 12:10:00,52.42,52.46,52.42,52.44,9287.0,46.7769,46.8126,46.7769,46.7947,9287.0
2021-07-06 12:15:00,52.42,52.43,52.36,52.37,16509.0,46.7769,46.7858,46.7233,46.7323,16509.0
2021-07-06 12:20:00,52.36,52.37,52.34,52.35,14008.0,46.7233,46.7323,46.7055,46.7144,14008.0
2021-07-06 12:25:00,52.36,52.43,52.35,52.43,8802.0,46.7233,46.7858,46.7144,46.7858,8802.0
2021-07-06 12:30:00,52.43,52.44,52.41,52.44,7299.0,46.7858,46.7947,46.7679,46.7947,7299.0
2021-07-06 12:35:00,52.44,52.44,52.39,52.41,5685.0,46.7947,46.7947,46.7501,46.7679,5685.0
2021-07-06 12:40:00,52.41,52.48,52.41,52.45,16184.0,46.7679,46.8304,46.7679,46.8036,16184.0
2021-07-06 12:45:00,52.45,52.48,52.41,52.44,13361.0,46.8036,46.8304,46.7679,46.7947,13361.0
2021-07-06 12:50:00,52.45,52.49,52.44,52.49,4350.0,46.8036,46.8393,46.7947,46.8393,4350.0
2021-07-06 12:55:00,52.49,52.51,52.48,52.51,3719.0,46.8393,46.8572,46.8304,46.8572,3719.0
2021-07-06 13:00:00,52.51,52.58,52.51,52.58,5000.0,46.8572,46.9196,46.8572,46.9196,5000.0
2021-07-06 13:05:00,52.58,52.59,52.56,52.59,7709.0,46.9196,46.9286,46.9018,46.9286,7709.0
2021-07-06 13:10:00,52.59,52.62,52.59,52.6,5900.0,46.9286,46.9553,46.9286,46.9375,5900.0
2021-07-06 13:15:00,52.6,52.63,52.6,52.62,6310.0,46.9375,46.9643,46.9375,46.9553,6310.0
2021-07-06 13:20:00,52.62,52.64,52.6,52.61,6091.0,46.9553,46.9732,46.9375,46.9464,6091.0
2021-07-06 13:25:00,52.61,52.61,52.55,52.58,9635.0,46.9464,46.9464,46.8929,46.9196,9635.0
2021-07-06 13:30:00,52.57,52.6,52.56,52.56,9507.0,46.9107,46.9375,46.9018,46.9018,9507.0
2021-07-06 13:35:00,52.56,52.59,52.56,52.57,7775.0,46.9018,46.9286,46.9018,46.9107,7775.0
2021-07-06 13:40:00,52.58,52.63,52.57,52.63,8695.0,46.9196,46.9643,46.9107,46.9643,8695.0
2021-07-06 13:45:00,52.64,52.64,52.63,52.64,1900.0,46.9732,46.9732,46.9643,46.9732,1900.0
2021-07-06 13:50:00,52.64,52.64,52.63,52.63,3200.0,46.9732,46.9732,46.9643,46.9643,3200.0
2021-07-06 13:55:00,52.63,52.69,52.63,52.69,9390.0,46.9643,47.0178,46.9643,47.0178,9390.0
2021-07-06 14:00:00,52.68,52.71,52.68,52.71,4653.0,47.0089,47.0357,47.0089,47.0357,4653.0
2021-07-06 14:05:00,52.73,52.73,52.72,52.73,3566.0,47.0535,47.0535,47.0446,47.0535,3566.0
2021-07-06 14:10:00,52.73,52.73,52.7,52.73,2285.0,47.0535,47.0535,47.0267,47.0535,2285.0
2021-07-06 14:15:00,52.73,52.74,52.73,52.74,500.0,47.0535,47.0624,47.0535,47.0624,500.0
2021-07-06 14:20:00,52.75,52.75,52.73,52.73,9387.0,47.0713,47.0713,47.0535,47.0535,9387.0
2021-07-06 14:25:00,52.73,52.79,52.73,52.78,4000.0,47.0535,47.107,47.0535,47.0981,4000.0
2021-07-06 14:30:00,52.78,52.81,52.78,52.81,4239.0,47.0981,47.1249,47.0981,47.1249,4239.0
2021-07-06 14:35:00,52.8,52.8,52.78,52.78,500.0,47.116,47.116,47.0981,47.0981,500.0
2021-07-06 14:40:00,52.78,52.8,52.78,52.8,4298.0,47.0981,47.116,47.0981,47.116,4298.0
2021-07-06 14:45:00,52.81,52.84,52.81,52.84,4020.0,47.1249,47.1517,47.1249,47.1517,4020.0
2021-07-06 14:50:00,52.84,52.84,52.81,52.81,5055.0,47.1517,47.1517,47.1249,47.1249,5055.0
2021-07-06 14:55:00,52.82,52.82,52.8,52.8,7100.0,47.1338,47.1338,47.116,47.116,7100.0
2021-07-06 15:00:00,52.8,52.82,52.8,52.82,5353.0,47.116,47.1338,47.116,47.1338,5353.0
2021-07-06 15:05:00,52.82,52.87,52.82,52.87,7865.0,47.1338,47.1784,47.1338,47.1784,7865.0
2021-07-06 15:10:00,52.87,52.88,52.86,52.86,5555.0,47.1784,47.1874,47.1695,47.1695,5555.0
2021-07-06 15:15:00,52.87,52.9,52.87,52.89,42293.0,47.1784,47.2052,47.1784,47.1963,42293.0
2021-07-06 15:20:00,52.88,52.9,52.88,52.9,4003.0,47.1874,47.2052,47.1874,47.2052,4003.0
2021-07-06 15:25:00,52.91,52.93,52.91,52.91,12553.0,47.2141,47.232,47.2141,47.2141,12553.0
2021-07-06 15:30:00,52.92,52.93,52.91,52.91,9839.0,47.223,47.232,47.2141,47.2141,9839.0
2021-07-06 15:35:00,52.91,52.95,52.91,52.95,5198.0,47.2141,47.2498,47.2141,47.2498,5198.0
2021-07-06 15:40:00,52.95,52.98,52.95,52.98,14165.0,47.2498,47.2766,47.2498,47.2766,14165.0
2021-07-06 15:45:00,52.98,53.05,52.98,53.05,23716.0,47.2766,47.339,47.2766,47.339,23716.0
2021-07-06 15:50:00,53.06,53.08,53.02,53.04,81211.0,47.348,47.3658,47.3123,47.3301,81211.0
2021-07-06 15:55:00,53.04,53.06,52.95,52.97,73626.0,47.3301,47.348,47.2498,47.2677,73626.0
2021-07-07 09:30:00,53.0,53.12,52.97,52.97,16084.0,47.2944,47.4015,47.2677,47.2677,16084.0
2021-07-07 09:35:00,52.98,53.23,52.98,53.15,28257.0,47.2766,47.4997,47.2766,47.4283,28257.0
2021-07-07 09:40:00,53.14,53.14,52.96,53.0,14281.0,47.4194,47.4194,47.2587,47.2944,14281.0
2021-07-07 09:45:00,53.01,53.1,52.98,53.03,16283.0,47.3034,47.3837,47.2766,47.3212,16283.0
2021-07-07 09:50:00,53.03,53.03,52.9,52.9,14447.0,47.3212,47.3212,47.2052,47.2052,14447.0
2021-07-07 09:55:00,52.9,52.94,52.86,52.86,7116.0,47.2052,47.2409,47.1695,47.1695,7116.0
2021-07-07 10:00:00,52.87,52.96,52.86,52.96,7100.0,47.1784,47.2587,47.1695,47.2587,7100.0
2021-07-07 10:05:00,52.95,52.98,52.92,52.95,5899.0,47.2498,47.2766,47.223,47.2498,5899.0
2021-07-07 10:10:00,52.94,52.94,52.89,52.89,5409.0,47.2409,47.2409,47.1963,47.1963,5409.0
2021-07-07 10:15:00,52.88,52.91,52.88,52.9,7486.0,47.1874,47.2141,47.1874,47.2052,7486.0
2021-07-07 10:20:00,52.9,52.9,52.8,52.83,18470.0,47.2052,47.2052,47.116,47.1427,18470.0
2021-07-07 10:25:00,52.84,52.84,52.72,52.72,11920.0,47.1517,47.1517,47.0446,47.0446,11920.0
2021-07-07 10:30:00,52.71,52.78,52.69,52.69,15958.0,47.0357,47.0981,47.0178,47.0178,15958.0
2021-07-07 10:35:00,52.7,52.72,52.67,52.69,7089.0,47.0267,47.0446,47.0,47.0178,7089.0
2021-07-07 10:40:00,52.7,52.75,52.69,52.73,12246.0,47.0267,47.0713,47.0178,47.0535,12246.0
2021-07-07 10:45:00,52.73,52.79,52.71,52.76,13884.0,47.0535,47.107,47.0357,47.0803,13884.0
2021-07-07 10:50:00,52.75,52.78,52.73,52.78,9616.0,47.0713,47.0981,47.0535,47.0981,9616.0
2021-07-07 10:55:00,52.78,52.8,52.78,52.79,4517.0,47.0981,47.116,47.0981,47.107,4517.0
2021-07-07 11:00:00,52.79,52.82,52.76,52.81,10814.0,47.107,47.1338,47.0803,47.1249,10814.0
2021-07-07 11:05:00,52.8,52.81,52.78,52.79,7300.0,47.116,47.1249,47.0981,47.107,7300.0
2021-07-07 11:10:00,52.8,52.81,52.79,52.8,8582.0,47.116,47.1249,47.107,47.116,8582.0
2021-07-07 11:15:00,52.81,52.85,52.81,52.81,12937.0,47.1249,47.1606,47.1249,47.1249,12937.0
2021-07-07 11:20:00,52.82,52.84,52.81,52.82,17455.0,47.1338,47.1517,47.1249,47.1338,17455.0
2021-07-07 11:25:00,52.82,52.84,52.81,52.83,11401.0,47.1338,47.1517,47.1249,47.1427,11401.0
2021-07-07 11:30:00,52.83,52.83,52.8,52.81,12035.0,47.1427,47.1427,47.116,47.1249,12035.0
2021-07-07 11:35:00,52.81,52.83,52.81,52.83,14635.0,47.1249,47.1427,47.1249,47.1427,14635.0
2021-07-07 11:40:00,52.83,52.94,52.83,52.93,48880.0,47.1427,47.2409,47.1427,47.232,48880.0
2021-07-07 11:45:00,52.93,52.96,52.91,52.94,7692.0,47.232,47.2587,47.2141,47.2409,7692.0
2021-07-07 11:50:00,52.95,52.98,52.94,52.97,4637.0,47.2498,47.2766,47.2409,47.2677,4637.0
2021-07-07 11:55:00,52.97,52.97,52.93,52.97,4139.0,47.2677,47.2677,47.232,47.2677,4139.0
2021-07-07 12:00:00,52.96,53.02,52.96,53.02,7451.0,47.2587,47.3123,47.2587,47.3123,7451.0
2021-07-07 12:05:00,53.02,53.06,53.02,53.06,5937.0,47.3123,47.348,47.3123,47.348,5937.0
2021-07-07 12:10:00,53.07,53.09,53.05,53.05,7623.0,47.3569,47.3747,47.339,47.339,7623.0
2021-07-07 12:15:00,53.06,53.1,53.06,53.1,3230.0,47.348,47.3837,47.348,47.3837,3230.0
2021-07-07 12:20:00,53.1,53.1,53.02,53.05,7121.0,47.3837,47.3837,47.3123,47.339,7121.0
2021-07-07 12:25:00,53.05,53.05,53.0,53.0,3100.0,47.339,47.339,47.2944,47.2944,3100.0
2021-07-07 12:30:00,53.01,53.09,52.99,53.08,8796.0,47.3034,47.3747,47.2855,47.3658,8796.0
2021-07-07 12:35:00,53.08,53.09,53.05,53.07,6900.0,47.3658,47.3747,47.339,47.3569,6900.0
2021-07-07 12:40:00,53.07,53.07,53.03,53.04,10152.0,47.3569,47.3569,47.3212,47.3301,10152.0
2021-07-07 12:45:00,53.03,53.05,53.02,53.05,12929.0,47.3212,47.339,47.3123,47.339,12929.0
2021-07-07 12:50:00,53.05,53.09,53.05,53.09,6574.0,47.339,47.3747,47.339,47.3747,6574.0
2021-07-07 12:55:00,53.09,53.09,53.05,53.06,3243.0,47.3747,47.3747,47.339,47.348,3243.0
2021-07-07 13:00:00,53.06,53.06,53.04,53.04,4625.0,47.348,47.348,47.3301,47.3301,4625.0
2021-07-07 13:05:00,53.05,53.07,53.04,53.07,4922.0,47.339,47.3569,47.3301,47.3569,4922.0
2021-07-07 13:10:00,53.06,53.09,53.05,53.09,5912.0,47.348,47.3747,47.339,47.3747,5912.0
2021-07-07 13:15:00,53.08,53.09,53.07,53.08,7253.0,47.3658,47.3747,47.3569,47.3658,7253.0
2021-07-07 13:20:00,53.08,53.09,53.06,53.06,10480.0,47.3658,47.3747,47.348,47.348,10480.0
2021-07-07 13:25:00,53.05,53.08,53.05,53.06,7446.0,47.339,47.3658,47.339,47.348,7446.0
2021-07-07 13:30:00,53.05,53.05,53.04,53.05,2900.0,47.339,47.339,47.3301,47.339,2900.0
2021-07-07 13:35:00,53.05,53.05,53.03,53.05,4217.0,47.339,47.339,47.3212,47.339,4217.0
2021-07-07 13:40:00,53.05,53.06,53.04,53.04,6779.0,47.339,47.348,47.3301,47.3301,6779.0
2021-07-07 13:45:00,53.05,53.09,53.05,53.08,5995.0,47.339,47.3747,47.339,47.3658,5995.0
2021-07-07 13:50:00,53.08,53.15,53.08,53.15,11435.0,47.3658,47.4283,47.3658,47.4283,11435.0
2021-07-07 13:55:00,53.16,53.16,53.12,53.14,10773.0,47.4372,47.4372,47.4015,47.4194,10773.0
2021-07-07 14:00:00,53.12,53.22,53.12,53.2,13896.0,47.4015,47.4907,47.4015,47.4729,13896.0
2021-07-07 14:05:00,53.21,53.23,53.17,53.22,7232.0,47.4818,47.4997,47.4461,47.4907,7232.0
2021-07-07 14:10:00,53.22,53.22,53.19,53.19,7004.0,47.4907,47.4907,47.464,47.464,7004.0
2021-07-07 14:15:00,53.19,53.22,53.18,53.22,3938.0,47.464,47.4907,47.4551,47.4907,3938.0
2021-07-07 14:20:00,53.22,53.22,53.16,53.16,6419.0,47.4907,47.4907,47.4372,47.4372,6419.0
2021-07-07 14:25:00,53.16,53.19,53.16,53.17,8863.0,47.4372,47.464,47.4372,47.4461,8863.0
2021-07-07 14:30:00,53.17,53.18,53.16,53.17,6231.0,47.4461,47.4551,47.4372,47.4461,6231.0
2021-07-07 14:35:00,53.17,53.18,53.15,53.15,5565.0,47.4461,47.4551,47.4283,47.4283,5565.0
2021-07-07 14:40:00,53.15,53.2,53.15,53.2,4300.0,47.4283,47.4729,47.4283,47.4729,4300.0
2021-07-07 14:45:00,53.21,53.23,53.2,53.23,9715.0,47.4818,47.4997,47.4729,47.4997,9715.0
2021-07-07 14:50:00,53.24,53.25,53.23,53.25,12143.0,47.5086,47.5175,47.4997,47.5175,12143.0
2021-07-07 14:55:00,53.26,53.27,53.26,53.26,4677.0,47.5264,47.5354,47.5264,47.5264,4677.0
2021-07-07 15:00:00,53.27,53.28,53.27,53.28,6300.0,47.5354,47.5443,47.5354,47.5443,6300.0
2021-07-07 15:05:00,53.28,53.29,53.27,53.29,6364.0,47.5443,47.5532,47.5354,47.5532,6364.0
2021-07-07 15:10:00,53.29,53.29,53.29,53.29,7070.0,47.5532,47.5532,47.5532,47.5532,7070.0
2021-07-07 15:15:00,53.29,53.29,53.24,53.24,14131.0,47.5532,47.5532,47.5086,47.5086,14131.0
2021-07-07 15:20:00,53.24,53.26,53.24,53.25,6441.0,47.5086,47.5264,47.5086,47.5175,6441.0
2021-07-07 15:25:00,53.26,53.28,53.26,53.26,11143.0,47.5264,47.5443,47.5264,47.5264,11143.0
2021-07-07 15:30:00,53.26,53.28,53.25,53.28,7980.0,47.5264,47.5443,47.5175,47.5443,7980.0
2021-07-07 15:35:00,53.27,53.27,53.23,53.24,4454.0,47.5354,47.5354,47.4997,47.5086,4454.0
2021-07-07 15:40:00,53.25,53.25,53.2,53.2,8543.0,47.5175,47.5175,47.4729,47.4729,8543.0
2021-07-07 15:45:00,53.21,53.23,53.21,53.22,12839.0,47.4818,47.4997,47.4818,47.4907,12839.0
2021-07-07 15:50:00,53.23,53.26,53.23,53.26,34530.0,47.4997,47.5264,47.4997,47.5264,34530.0
2021-07-07 15:55:00,53.26,53.26,53.19,53.25,24720.0,47.5264,47.5264,47.464,47.5175,24720.0
2021-07-08 09:30:00,53.16,53.32,52.93,53.22,46922.0,47.4372,47.58,47.232,47.4907,46922.0
2021-07-08 09:35:00,53.21,53.25,53.15,53.23,24286.0,47.4818,47.5175,47.4283,47.4997,24286.0
2021-07-08 09:40:00,53.23,53.26,53.13,53.16,27869.0,47.4997,47.5264,47.4104,47.4372,27869.0
2021-07-08 09:45:00,53.17,53.26,53.12,53.26,40837.0,47.4461,47.5264,47.4015,47.5264,40837.0
2021-07-08 09:50:00,53.27,53.59,53.27,53.59,39055.0,47.5354,47.8209,47.5354,47.8209,39055.0
2021-07-08 09:55:00,53.6,53.71,53.59,53.7,44113.0,47.8298,47.928,47.8209,47.9191,44113.0
2021-07-08 10:00:00,53.7,53.71,53.49,53.54,102285.0,47.9191,47.928,47.7317,47.7763,102285.0
2021-07-08 10:05:00,53.53,53.53,53.33,53.34,16975.0,47.7674,47.7674,47.5889,47.5978,16975.0
2021-07-08 10:10:00,53.32,53.35,53.24,53.25,24026.0,47.58,47.6068,47.5086,47.5175,24026.0
2021-07-08 10:15:00,53.24,53.24,53.04,53.07,10866.0,47.5086,47.5086,47.3301,47.3569,10866.0
2021-07-08 10:20:00,53.04,53.05,52.95,52.95,8066.0,47.3301,47.339,47.2498,47.2498,8066.0
2021-07-08 10:25:00,52.98,53.12,52.95,53.12,26644.0,47.2766,47.4015,47.2498,47.4015,26644.0
2021-07-08 10:30:00,53.13,53.18,53.05,53.06,9389.0,47.4104,47.4551,47.339,47.348,9389.0
2021-07-08 10:35:00,53.09,53.12,53.02,53.04,6630.0,47.3747,47.4015,47.3123,47.3301,6630.0
2021-07-08 10:40:00,53.05,53.15,53.01,53.14,7798.0,47.339,47.4283,47.3034,47.4194,7798.0
2021-07-08 10:45:00,53.13,53.15,53.04,53.05,7114.0,47.4104,47.4283,47.3301,47.339,7114.0
2021-07-08 10:50:00,53.06,53.13,53.03,53.13,7352.0,47.348,47.4104,47.3212,47.4104,7352.0
2021-07-08 10:55:00,53.14,53.14,53.07,53.09,5716.0,47.4194,47.4194,47.3569,47.3747,5716.0
2021-07-08 11:00:00,53.11,53.18,53.1,53.11,9839.0,47.3926,47.4551,47.3837,47.3926,9839.0
2021-07-08 11:05:00,53.11,53.22,53.11,53.21,7076.0,47.3926,47.4907,47.3926,47.4818,7076.0
2021-07-08 11:10:00,53.21,53.25,53.2,53.2,9704.0,47.4818,47.5175,47.4729,47.4729,9704.0
2021-07-08 11:15:00,53.19,53.26,53.12,53.25,11818.0,47.464,47.5264,47.4015,47.5175,11818.0
2021-07-08 11:20:00,53.25,53.29,53.23,53.27,6198.0,47.5175,47.5532,47.4997,47.5354,6198.0
2021-07-08 11:25:00,53.28,53.3,53.27,53.28,5009.0,47.5443,47.5621,47.5354,47.5443,5009.0
2021-07-08 11:30:00,53.28,53.29,53.2,53.24,9029.0,47.5443,47.5532,47.4729,47.5086,9029.0
2021-07-08 11:35:00,53.24,53.34,53.22,53.34,5639.0,47.5086,47.5978,47.4907,47.5978,5639.0
2021-07-08 11:40:00,53.34,53.36,53.31,53.33,6845.0,47.5978,47.6157,47.5711,47.5889,6845.0
2021-07-08 11:45:00,53.34,53.38,53.33,53.38,8559.0,47.5978,47.6335,47.5889,47.6335,8559.0
2021-07-08 11:50:00,53.38,53.42,53.38,53.38,6388.0,47.6335,47.6692,47.6335,47.6335,6388.0
2021-07-08 11:55:00,53.38,53.38,53.34,53.38,7245.0,47.6335,47.6335,47.5978,47.6335,7245.0
2021-07-08 12:00:00,53.38,53.41,53.36,53.39,6790.0,47.6335,47.6603,47.6157,47.6424,6790.0
2021-07-08 12:05:00,53.38,53.41,53.38,53.41,3910.0,47.6335,47.6603,47.6335,47.6603,3910.0
2021-07-08 12:10:00,53.41,53.41,53.35,53.35,7118.0,47.6603,47.6603,47.6068,47.6068,7118.0
2021-07-08 12:15:00,53.34,53.37,53.34,53.36,5544.0,47.5978,47.6246,47.5978,47.6157,5544.0
2021-07-08 12:20:00,53.35,53.38,53.33,53.34,7951.0,47.6068,47.6335,47.5889,47.5978,7951.0
2021-07-08 12:25:00,53.34,53.37,53.34,53.37,2552.0,47.5978,47.6246,47.5978,47.6246,2552.0
2021-07-08 12:30:00,53.37,53.4,53.37,53.39,4255.0,47.6246,47.6514,47.6246,47.6424,4255.0
2021-07-08 12:35:00,53.38,53.38,53.35,53.35,4056.0,47.6335,47.6335,47.6068,47.6068,4056.0
2021-07-08 12:40:00,53.36,53.38,53.34,53.38,3318.0,47.6157,47.6335,47.5978,47.6335,3318.0
2021-07-08 12:45:00,53.38,53.39,53.37,53.39,3000.0,47.6335,47.6424,47.6246,47.6424,3000.0
2021-07-08 12:50:00,53.41,53.42,53.4,53.41,3150.0,47.6603,47.6692,47.6514,47.6603,3150.0
2021-07-08 12:55:00,53.42,53.42,53.38,53.38,3219.0,47.6692,47.6692,47.6335,47.6335,3219.0
2021-07-08 13:00:00,53.38,53.4,53.36,53.36,5663.0,47.6335,47.6514,47.6157,47.6157,5663.0
2021-07-08 13:05:00,53.36,53.37,53.34,53.34,5931.0,47.6157,47.6246,47.5978,47.5978,5931.0
2021-07-08 13:10:00,53.34,53.34,53.27,53.29,9867.0,47.5978,47.5978,47.5354,47.5532,9867.0
2021-07-08 13:15:00,53.28,53.32,53.27,53.29,5606.0,47.5443,47.58,47.5354,47.5532,5606.0
2021-07-08 13:20:00,53.28,53.28,53.23,53.23,4624.0,47.5443,47.5443,47.4997,47.4997,4624.0
2021-07-08 13:25:00,53.24,53.29,53.24,53.29,10090.0,47.5086,47.5532,47.5086,47.5532,10090.0
2021-07-08 13:30:00,53.29,53.3,53.24,53.24,12739.0,47.5532,47.5621,47.5086,47.5086,12739.0
2021-07-08 13:35:00,53.25,53.27,53.24,53.25,4600.0,47.5175,47.5354,47.5086,47.5175,4600.0
2021-07-08 13:40:00,53.25,53.28,53.24,53.26,8363.0,47.5175,47.5443,47.5086,47.5264,8363.0
2021-07-08 13:45:00,53.27,53.27,53.23,53.26,3900.0,47.5354,47.5354,47.4997,47.5264,3900.0
2021-07-08 13:50:00,53.25,53.25,53.21,53.21,4527.0,47.5175,47.5175,47.4818,47.4818,4527.0
2021-07-08 13:55:00,53.21,53.23,53.2,53.21,4828.0,47.4818,47.4997,47.4729,47.4818,4828.0
2021-07-08 14:00:00,53.22,53.22,53.19,53.21,7757.0,47.4907,47.4907,47.464,47.4818,7757.0
2021-07-08 14:05:00,53.22,53.23,53.19,53.19,6710.0,47.4907,47.4997,47.464,47.464,6710.0
2021-07-08 14:10:00,53.2,53.23,53.2,53.21,3694.0,47.4729,47.4997,47.4729,47.4818,3694.0
2021-07-08 14:15:00,53.22,53.22,53.13,53.13,4712.0,47.4907,47.4907,47.4104,47.4104,4712.0
2021-07-08 14:20:00,53.11,53.13,53.11,53.13,4360.0,47.3926,47.4104,47.3926,47.4104,4360.0
2021-07-08 14:25:00,53.13,53.15,53.13,53.15,7556.0,47.4104,47.4283,47.4104,47.4283,7556.0
2021-07-08 14:30:00,53.15,53.16,53.14,53.16,3313.0,47.4283,47.4372,47.4194,47.4372,3313.0
2021-07-08 14:35:00,53.16,53.16,53.14,53.14,2484.0,47.4372,47.4372,47.4194,47.4194,2484.0
2021-07-08 14:40:00,53.12,53.12,53.12,53.12,2700.0,47.4015,47.4015,47.4015,47.4015,2700.0
2021-07-08 14:45:00,53.12,53.13,53.09,53.09,3014.0,47.4015,47.4104,47.3747,47.3747,3014.0
2021-07-08 14:50:00,53.09,53.11,53.09,53.1,2579.0,47.3747,47.3926,47.3747,47.3837,2579.0
2021-07-08 14:55:00,53.1,53.16,53.1,53.13,6764.0,47.3837,47.4372,47.3837,47.4104,6764.0
2021-07-08 15:00:00,53.16,53.18,53.14,53.14,3319.0,47.4372,47.4551,47.4194,47.4194,3319.0
2021-07-08 15:05:00,53.15,53.15,53.09,53.09,6598.0,47.4283,47.4283,47.3747,47.3747,6598.0
2021-07-08 15:10:00,53.09,53.11,53.07,53.08,6348.0,47.3747,47.3926,47.3569,47.3658,6348.0
2021-07-08 15:15:00,53.07,53.07,53.01,53.02,8258.0,47.3569,47.3569,47.3034,47.3123,8258.0
2021-07-08 15:20:00,53.03,53.11,53.02,53.11,6386.0,47.3212,47.3926,47.3123,47.3926,6386.0
2021-07-08 15:25:00,53.11,53.13,53.09,53.12,8274.0,47.3926,47.4104,47.3747,47.4015,8274.0
2021-07-08 15:30:00,53.13,53.16,53.12,53.14,7698.0,47.4104,47.4372,47.4015,47.4194,7698.0
2021-07-08 15:35:00,53.15,53.18,53.13,53.15,7395.0,47.4283,47.4551,47.4104,47.4283,7395.0
2021-07-08 15:40:00,53.14,53.14,53.08,53.09,11793.0,47.4194,47.4194,47.3658,47.3747,11793.0
2021-07-08 15:45:00,53.09,53.1,53.07,53.07,6907.0,47.3747,47.3837,47.3569,47.3569,6907.0
2021-07-08 15:50:00,53.04,53.17,52.97,53.14,52961.0,47.3301,47.4461,47.2677,47.4194,52961.0
2021-07-08 15:55:00,53.13,53.25,53.13,53.24,33914.0,47.4104,47.5175,47.4104,47.5086,33914.0
2021-07-09 09:30:00,53.29,53.61,53.29,53.52,29694.0,47.5532,47.8388,47.5532,47.7585,29694.0
2021-07-09 09:35:00,53.51,53.69,53.51,53.61,17344.0,47.7495,47.9102,47.7495,47.8388,17344.0
2021-07-09 09:40:00,53.61,53.71,53.61,53.7,22455.0,47.8388,47.928,47.8388,47.9191,22455.0
2021-07-09 09:45:00,53.7,53.77,53.69,53.72,18947.0,47.9191,47.9815,47.9102,47.9369,18947.0
2021-07-09 09:50:00,53.73,53.75,53.6,53.62,17752.0,47.9458,47.9637,47.8298,47.8477,17752.0
2021-07-09 09:55:00,53.62,53.62,53.52,53.6,11718.0,47.8477,47.8477,47.7585,47.8298,11718.0
2021-07-09 10:00:00,53.6,53.63,53.59,53.61,7800.0,47.8298,47.8566,47.8209,47.8388,7800.0
2021-07-09 10:05:00,53.63,53.65,53.57,53.57,14007.0,47.8566,47.8745,47.8031,47.8031,14007.0
2021-07-09 10:10:00,53.57,53.6,53.56,53.59,9100.0,47.8031,47.8298,47.7941,47.8209,9100.0
2021-07-09 10:15:00,53.6,53.63,53.59,53.59,4700.0,47.8298,47.8566,47.8209,47.8209,4700.0
2021-07-09 10:20:00,53.61,53.64,53.59,53.64,5438.0,47.8388,47.8655,47.8209,47.8655,5438.0
2021-07-09 10:25:00,53.64,53.64,53.6,53.61,4955.0,47.8655,47.8655,47.8298,47.8388,4955.0
2021-07-09 10:30:00,53.59,53.62,53.58,53.58,7971.0,47.8209,47.8477,47.812,47.812,7971.0
2021-07-09 10:35:00,53.58,53.6,53.58,53.58,4629.0,47.812,47.8298,47.812,47.812,4629.0
2021-07-09 10:40:00,53.58,53.67,53.58,53.67,3700.0,47.812,47.8923,47.812,47.8923,3700.0
2021-07-09 10:45:00,53.66,53.66,53.59,53.59,5582.0,47.8834,47.8834,47.8209,47.8209,5582.0
2021-07-09 10:50:00,53.59,53.66,53.59,53.66,4588.0,47.8209,47.8834,47.8209,47.8834,4588.0
2021-07-09 10:55:00,53.64,53.64,53.56,53.59,9096.0,47.8655,47.8655,47.7941,47.8209,9096.0
2021-07-09 11:00:00,53.59,53.63,53.59,53.62,3182.0,47.8209,47.8566,47.8209,47.8477,3182.0
2021-07-09 11:05:00,53.62,53.63,53.62,53.62,3058.0,47.8477,47.8566,47.8477,47.8477,3058.0
2021-07-09 11:10:00,53.62,53.62,53.59,53.61,6433.0,47.8477,47.8477,47.8209,47.8388,6433.0
2021-07-09 11:15:00,53.6,53.63,53.6,53.63,5862.0,47.8298,47.8566,47.8298,47.8566,5862.0
2021-07-09 11:20:00,53.63,53.67,53.62,53.67,4787.0,47.8566,47.8923,47.8477,47.8923,4787.0
2021-07-09 11:25:00,53.68,53.68,53.64,53.65,4867.0,47.9012,47.9012,47.8655,47.8745,4867.0
2021-07-09 11:30:00,53.66,53.71,53.66,53.71,5104.0,47.8834,47.928,47.8834,47.928,5104.0
2021-07-09 11:35:00,53.72,53.75,53.71,53.74,4106.0,47.9369,47.9637,47.928,47.9548,4106.0
2021-07-09 11:40:00,53.73,53.8,53.73,53.8,9101.0,47.9458,48.0083,47.9458,48.0083,9101.0
2021-07-09 11:45:00,53.78,53.79,53.72,53.72,2655.0,47.9905,47.9994,47.9369,47.9369,2655.0
2021-07-09 11:50:00,53.72,53.76,53.72,53.76,5888.0,47.9369,47.9726,47.9369,47.9726,5888.0
2021-07-09 11:55:00,53.76,53.76,53.72,53.73,15097.0,47.9726,47.9726,47.9369,47.9458,15097.0
2021-07-09 12:00:00,53.73,53.77,53.73,53.74,4943.0,47.9458,47.9815,47.9458,47.9548,4943.0
2021-07-09 12:05:00,53.74,53.74,53.73,53.73,1100.0,47.9548,47.9548,47.9458,47.9458,1100.0
2021-07-09 12:10:00,53.72,53.73,53.69,53.7,6632.0,47.9369,47.9458,47.9102,47.9191,6632.0
2021-07-09 12:15:00,53.7,53.71,53.69,53.7,2200.0,47.9191,47.928,47.9102,47.9191,2200.0
2021-07-09 12:20:00,53.7,53.72,53.7,53.7,8522.0,47.9191,47.9369,47.9191,47.9191,8522.0
2021-07-09 12:25:00,53.7,53.75,53.7,53.75,6376.0,47.9191,47.9637,47.9191,47.9637,6376.0
2021-07-09 12:30:00,53.74,53.75,53.72,53.73,5494.0,47.9548,47.9637,47.9369,47.9458,5494.0
2021-07-09 12:35:00,53.73,53.76,53.73,53.76,5270.0,47.9458,47.9726,47.9458,47.9726,5270.0
2021-07-09 12:40:00,53.76,53.8,53.76,53.8,3900.0,47.9726,48.0083,47.9726,48.0083,3900.0
2021-07-09 12:45:00,53.79,53.8,53.77,53.77,2604.0,47.9994,48.0083,47.9815,47.9815,2604.0
2021-07-09 12:50:00,53.77,53.79,53.76,53.76,4100.0,47.9815,47.9994,47.9726,47.9726,4100.0
2021-07-09 12:55:00,53.75,53.76,53.72,53.72,8900.0,47.9637,47.9726,47.9369,47.9369,8900.0
2021-07-09 13:00:00,53.72,53.75,53.72,53.75,2973.0,47.9369,47.9637,47.9369,47.9637,2973.0
2021-07-09 13:05:00,53.77,53.77,53.7,53.71,12537.0,47.9815,47.9815,47.9191,47.928,12537.0
2021-07-09 13:10:00,53.72,53.72,53.66,53.66,3300.0,47.9369,47.9369,47.8834,47.8834,3300.0
2021-07-09 13:15:00,53.67,53.7,53.65,53.65,10217.0,47.8923,47.9191,47.8745,47.8745,10217.0
2021-07-09 13:20:00,53.65,53.66,53.61,53.61,5630.0,47.8745,47.8834,47.8388,47.8388,5630.0
2021-07-09 13:25:00,53.62,53.66,53.62,53.65,2947.0,47.8477,47.8834,47.8477,47.8745,2947.0
2021-07-09 13:30:00,53.66,53.66,53.63,53.63,2200.0,47.8834,47.8834,47.8566,47.8566,2200.0
2021-07-09 13:35:00,53.63,53.66,53.63,53.66,2096.0,47.8566,47.8834,47.8566,47.8834,2096.0
2021-07-09 13:40:00,53.69,53.71,53.68,53.7,3583.0,47.9102,47.928,47.9012,47.9191,3583.0
2021-07-09 13:45:00,53.71,53.72,53.7,53.72,3898.0,47.928,47.9369,47.9191,47.9369,3898.0
2021-07-09 13:50:00,53.73,53.73,53.71,53.71,1793.0,47.9458,47.9458,47.928,47.928,1793.0
2021-07-09 13:55:00,53.71,53.71,53.69,53.7,3954.0,47.928,47.928,47.9102,47.9191,3954.0
2021-07-09 14:00:00,53.7,53.74,53.7,53.71,13000.0,47.9191,47.9548,47.9191,47.928,13000.0
2021-07-09 14:05:00,53.7,53.74,53.7,53.73,11362.0,47.9191,47.9548,47.9191,47.9458,11362.0
2021-07-09 14:10:00,53.74,53.75,53.74,53.75,2300.0,47.9548,47.9637,47.9548,47.9637,2300.0
2021-07-09 14:15:00,53.75,53.76,53.73,53.75,7300.0,47.9637,47.9726,47.9458,47.9637,7300.0
2021-07-09 14:20:00,53.75,53.81,53.75,53.81,22525.0,47.9637,48.0172,47.9637,48.0172,22525.0
2021-07-09 14:25:00,53.81,53.81,53.74,53.74,5395.0,48.0172,48.0172,47.9548,47.9548,5395.0
2021-07-09 14:30:00,53.75,53.77,53.74,53.77,3826.0,47.9637,47.9815,47.9548,47.9815,3826.0
2021-07-09 14:35:00,53.78,53.79,53.77,53.79,4976.0,47.9905,47.9994,47.9815,47.9994,4976.0
2021-07-09 14:40:00,53.79,53.8,53.78,53.8,1763.0,47.9994,48.0083,47.9905,48.0083,1763.0
2021-07-09 14:45:00,53.8,53.83,53.8,53.82,4707.0,48.0083,48.0351,48.0083,48.0262,4707.0
2021-07-09 14:50:00,53.81,53.86,53.81,53.85,5000.0,48.0172,48.0619,48.0172,48.0529,5000.0
2021-07-09 14:55:00,53.85,53.87,53.85,53.86,7440.0,48.0529,48.0708,48.0529,48.0619,7440.0
2021-07-09 15:00:00,53.86,53.87,53.85,53.87,3482.0,48.0619,48.0708,48.0529,48.0708,3482.0
2021-07-09 15:05:00,53.87,53.88,53.87,53.88,5010.0,48.0708,48.0797,48.0708,48.0797,5010.0
2021-07-09 15:10:00,53.89,53.91,53.88,53.91,21005.0,48.0886,48.1065,48.0797,48.1065,21005.0
2021-07-09 15:15:00,53.91,53.92,53.91,53.92,9069.0,48.1065,48.1154,48.1065,48.1154,9069.0
2021-07-09 15:20:00,53.92,53.92,53.87,53.88,3451.0,48.1154,48.1154,48.0708,48.0797,3451.0
2021-07-09 15:25:00,53.88,53.91,53.88,53.91,7210.0,48.0797,48.1065,48.0797,48.1065,7210.0
2021-07-09 15:30:00,53.91,53.92,53.88,53.9,12687.0,48.1065,48.1154,48.0797,48.0975,12687.0
2021-07-09 15:35:00,53.91,53.93,53.91,53.92,17183.0,48.1065,48.1243,48.1065,48.1154,17183.0
2021-07-09 15:40:00,53.92,53.92,53.82,53.82,13531.0,48.1154,48.1154,48.0262,48.0262,13531.0
2021-07-09 15:45:00,53.81,53.82,53.81,53.81,12162.0,48.0172,48.0262,48.0172,48.0172,12162.0
2021-07-09 15:50:00,53.82,53.82,53.76,53.77,50220.0,48.0262,48.0262,47.9726,47.9815,50220.0
2021-07-09 15:55:00,53.78,53.78,53.71,53.72,33894.0,47.9905,47.9905,47.928,47.9369,33894.0
2021-07-12 09:30:00,53.92,53.97,53.72,53.8,16986.0,48.1154,48.16,47.9369,48.0083,16986.0
2021-07-12 09:35:00,53.77,53.89,53.75,53.81,19689.0,47.9815,48.0886,47.9637,48.0172,19689.0
2021-07-12 09:40:00,53.8,53.84,53.68,53.72,21860.0,48.0083,48.044,47.9012,47.9369,21860.0
2021-07-12 09:45:00,53.72,53.72,53.66,53.67,15405.0,47.9369,47.9369,47.8834,47.8923,15405.0
2021-07-12 09:50:00,53.67,53.67,53.6,53.65,15523.0,47.8923,47.8923,47.8298,47.8745,15523.0
2021-07-12 09:55:00,53.64,53.64,53.57,53.59,11235.0,47.8655,47.8655,47.8031,47.8209,11235.0
2021-07-12 10:00:00,53.59,53.74,53.59,53.73,13576.0,47.8209,47.9548,47.8209,47.9458,13576.0
2021-07-12 10:05:00,53.78,53.78,53.74,53.77,6957.0,47.9905,47.9905,47.9548,47.9815,6957.0
2021-07-12 10:10:00,53.78,53.78,53.68,53.68,5500.0,47.9905,47.9905,47.9012,47.9012,5500.0
2021-07-12 10:15:00,53.69,53.71,53.65,53.65,6515.0,47.9102,47.928,47.8745,47.8745,6515.0
2021-07-12 10:20:00,53.64,53.65,53.62,53.63,5432.0,47.8655,47.8745,47.8477,47.8566,5432.0
2021-07-12 10:25:00,53.63,53.63,53.55,53.56,6730.0,47.8566,47.8566,47.7852,47.7941,6730.0
2021-07-12 10:30:00,53.6,53.67,53.6,53.65,7520.0,47.8298,47.8923,47.8298,47.8745,7520.0
2021-07-12 10:35:00,53.66,53.71,53.64,53.71,7019.0,47.8834,47.928,47.8655,47.928,7019.0
2021-07-12 10:40:00,53.72,53.72,53.66,53.68,7644.0,47.9369,47.9369,47.8834,47.9012,7644.0
2021-07-12 10:45:00,53.69,53.69,53.62,53.63,4800.0,47.9102,47.9102,47.8477,47.8566,4800.0
2021-07-12 10:50:00,53.63,53.64,53.57,53.57,4107.0,47.8566,47.8655,47.8031,47.8031,4107.0
2021-07-12 10:55:00,53.57,53.59,53.57,53.57,4344.0,47.8031,47.8209,47.8031,47.8031,4344.0
2021-07-12 11:00:00,53.56,53.6,53.56,53.59,9979.0,47.7941,47.8298,47.7941,47.8209,9979.0
2021-07-12 11:05:00,53.59,53.59,53.56,53.58,2300.0,47.8209,47.8209,47.7941,47.812,2300.0
2021-07-12 11:10:00,53.58,53.6,53.57,53.57,5507.0,47.812,47.8298,47.8031,47.8031,5507.0
2021-07-12 11:15:00,53.56,53.59,53.55,53.55,4980.0,47.7941,47.8209,47.7852,47.7852,4980.0
2021-07-12 11:20:00,53.55,53.55,53.51,53.51,5191.0,47.7852,47.7852,47.7495,47.7495,5191.0
2021-07-12 11:25:00,53.51,53.51,53.48,53.48,7226.0,47.7495,47.7495,47.7228,47.7228,7226.0
2021-07-12 11:30:00,53.48,53.48,53.43,53.45,10584.0,47.7228,47.7228,47.6781,47.696,10584.0
2021-07-12 11:35:00,53.45,53.45,53.4,53.42,5037.0,47.696,47.696,47.6514,47.6692,5037.0
2021-07-12 11:40:00,53.42,53.43,53.35,53.36,8173.0,47.6692,47.6781,47.6068,47.6157,8173.0
2021-07-12 11:45:00,53.37,53.37,53.34,53.35,3169.0,47.6246,47.6246,47.5978,47.6068,3169.0
2021-07-12 11:50:00,53.36,53.38,53.35,53.38,4350.0,47.6157,47.6335,47.6068,47.6335,4350.0
2021-07-12 11:55:00,53.38,53.38,53.38,53.38,1961.0,47.6335,47.6335,47.6335,47.6335,1961.0
2021-07-12 12:00:00,53.39,53.39,53.37,53.37,2918.0,47.6424,47.6424,47.6246,47.6246,2918.0
2021-07-12 12:05:00,53.37,53.37,53.33,53.33,1800.0,47.6246,47.6246,47.5889,47.5889,1800.0
2021-07-12 12:10:00,53.32,53.33,53.31,53.32,4794.0,47.58,47.5889,47.5711,47.58,4794.0
2021-07-12 12:15:00,53.33,53.34,53.3,53.3,4100.0,47.5889,47.5978,47.5621,47.5621,4100.0
2021-07-12 12:20:00,53.3,53.3,53.23,53.23,8482.0,47.5621,47.5621,47.4997,47.4997,8482.0
2021-07-12 12:25:00,53.23,53.26,53.23,53.26,9403.0,47.4997,47.5264,47.4997,47.5264,9403.0
2021-07-12 12:30:00,53.25,53.26,53.23,53.25,6991.0,47.5175,47.5264,47.4997,47.5175,6991.0
2021-07-12 12:35:00,53.24,53.27,53.24,53.26,5162.0,47.5086,47.5354,47.5086,47.5264,5162.0
2021-07-12 12:40:00,53.25,53.26,53.24,53.25,2700.0,47.5175,47.5264,47.5086,47.5175,2700.0
2021-07-12 12:45:00,53.24,53.24,53.23,53.24,1510.0,47.5086,47.5086,47.4997,47.5086,1510.0
2021-07-12 12:50:00,53.24,53.26,53.23,53.26,12741.0,47.5086,47.5264,47.4997,47.5264,12741.0
2021-07-12 12:55:00,53.27,53.29,53.27,53.28,7556.0,47.5354,47.5532,47.5354,47.5443,7556.0
2021-07-12 13:00:00,53.3,53.31,53.28,53.31,5064.0,47.5621,47.5711,47.5443,47.5711,5064.0
2021-07-12 13:05:00,53.33,53.33,53.3,53.31,2767.0,47.5889,47.5889,47.5621,47.5711,2767.0
2021-07-12 13:10:00,53.32,53.33,53.31,53.32,2200.0,47.58,47.5889,47.5711,47.58,2200.0
2021-07-12 13:15:00,53.31,53.37,53.31,53.37,2416.0,47.5711,47.6246,47.5711,47.6246,2416.0
2021-07-12 13:20:00,53.37,53.38,53.37,53.38,2029.0,47.6246,47.6335,47.6246,47.6335,2029.0
2021-07-12 13:25:00,53.38,53.38,53.35,53.35,3500.0,47.6335,47.6335,47.6068,47.6068,3500.0
2021-07-12 13:30:00,53.34,53.35,53.34,53.35,1993.0,47.5978,47.6068,47.5978,47.6068,1993.0
2021-07-12 13:35:00,53.36,53.37,53.36,53.36,1534.0,47.6157,47.6246,47.6157,47.6157,1534.0
2021-07-12 13:40:00,53.36,53.36,53.34,53.34,4839.0,47.6157,47.6157,47.5978,47.5978,4839.0
2021-07-12 13:45:00,53.34,53.34,53.32,53.34,3100.0,47.5978,47.5978,47.58,47.5978,3100.0
2021-07-12 13:50:00,53.33,53.33,53.32,53.33,3700.0,47.5889,47.5889,47.58,47.5889,3700.0
2021-07-12 13:55:00,53.32,53.35,53.31,53.34,12124.0,47.58,47.6068,47.5711,47.5978,12124.0
2021-07-12 14:00:00,53.33,53.33,53.32,53.33,2000.0,47.5889,47.5889,47.58,47.5889,2000.0
2021-07-12 14:05:00,53.33,53.33,53.3,53.31,6057.0,47.5889,47.5889,47.5621,47.5711,6057.0
2021-07-12 14:10:00,53.31,53.31,53.3,53.3,3200.0,47.5711,47.5711,47.5621,47.5621,3200.0
2021-07-12 14:15:00,53.29,53.31,53.28,53.28,6340.0,47.5532,47.5711,47.5443,47.5443,6340.0
2021-07-12 14:20:00,53.29,53.31,53.29,53.31,5392.0,47.5532,47.5711,47.5532,47.5711,5392.0
2021-07-12 14:25:00,53.32,53.34,53.31,53.31,4871.0,47.58,47.5978,47.5711,47.5711,4871.0
2021-07-12 14:30:00,53.32,53.38,53.32,53.37,9446.0,47.58,47.6335,47.58,47.6246,9446.0
2021-07-12 14:35:00,53.37,53.37,53.33,53.33,7310.0,47.6246,47.6246,47.5889,47.5889,7310.0
2021-07-12 14:40:00,53.31,53.31,53.29,53.29,2455.0,47.5711,47.5711,47.5532,47.5532,2455.0
2021-07-12 14:45:00,53.28,53.28,53.27,53.28,3312.0,47.5443,47.5443,47.5354,47.5443,3312.0
2021-07-12 14:50:00,53.28,53.3,53.23,53.24,5674.0,47.5443,47.5621,47.4997,47.5086,5674.0
2021-07-12 14:55:00,53.23,53.24,53.19,53.19,11878.0,47.4997,47.5086,47.464,47.464,11878.0
2021-07-12 15:00:00,53.19,53.19,53.15,53.15,7916.0,47.464,47.464,47.4283,47.4283,7916.0
2021-07-12 15:05:00,53.15,53.19,53.15,53.19,7504.0,47.4283,47.464,47.4283,47.464,7504.0
2021-07-12 15:10:00,53.19,53.2,53.17,53.18,3510.0,47.464,47.4729,47.4461,47.4551,3510.0
2021-07-12 15:15:00,53.19,53.19,53.14,53.14,12076.0,47.464,47.464,47.4194,47.4194,12076.0
2021-07-12 15:20:00,53.13,53.17,53.13,53.17,12939.0,47.4104,47.4461,47.4104,47.4461,12939.0
2021-07-12 15:25:00,53.17,53.24,53.17,53.24,7272.0,47.4461,47.5086,47.4461,47.5086,7272.0
2021-07-12 15:30:00,53.23,53.23,53.16,53.22,10612.0,47.4997,47.4997,47.4372,47.4907,10612.0
2021-07-12 15:35:00,53.22,53.24,53.21,53.22,10935.0,47.4907,47.5086,47.4818,47.4907,10935.0
2021-07-12 15:40:00,53.22,53.22,53.19,53.21,10066.0,47.4907,47.4907,47.464,47.4818,10066.0
2021-07-12 15:45:00,53.22,53.24,53.2,53.24,12271.0,47.4907,47.5086,47.4729,47.5086,12271.0
2021-07-12 15:50:00,53.25,53.31,53.23,53.27,37160.0,47.5175,47.5711,47.4997,47.5354,37160.0
2021-07-12 15:55:00,53.27,53.27,53.19,53.22,37886.0,47.5354,47.5354,47.464,47.4907,37886.0
2021-07-13 09:30:00,53.55,53.57,53.35,53.4,31980.0,47.7852,47.8031,47.6068,47.6514,31980.0
2021-07-13 09:35:00,53.41,53.42,53.33,53.39,16018.0,47.6603,47.6692,47.5889,47.6424,16018.0
2021-07-13 09:40:00,53.4,53.45,53.33,53.38,14500.0,47.6514,47.696,47.5889,47.6335,14500.0
2021-07-13 09:45:00,53.38,53.38,53.26,53.35,18467.0,47.6335,47.6335,47.5264,47.6068,18467.0
2021-07-13 09:50:00,53.35,53.4,53.35,53.37,5487.0,47.6068,47.6514,47.6068,47.6246,5487.0
2021-07-13 09:55:00,53.37,53.4,53.33,53.37,22732.0,47.6246,47.6514,47.5889,47.6246,22732.0
2021-07-13 10:00:00,53.38,53.39,53.21,53.24,25793.0,47.6335,47.6424,47.4818,47.5086,25793.0
2021-07-13 10:05:00,53.25,53.33,53.24,53.28,13053.0,47.5175,47.5889,47.5086,47.5443,13053.0
2021-07-13 10:10:00,53.29,53.4,53.29,53.38,6000.0,47.5532,47.6514,47.5532,47.6335,6000.0
2021-07-13 10:15:00,53.39,53.42,53.37,53.38,10137.0,47.6424,47.6692,47.6246,47.6335,10137.0
2021-07-13 10:20:00,53.38,53.38,53.34,53.34,7879.0,47.6335,47.6335,47.5978,47.5978,7879.0
2021-07-13 10:25:00,53.33,53.42,53.33,53.42,7366.0,47.5889,47.6692,47.5889,47.6692,7366.0
2021-07-13 10:30:00,53.43,53.44,53.39,53.4,17341.0,47.6781,47.6871,47.6424,47.6514,17341.0
2021-07-13 10:35:00,53.41,53.43,53.38,53.4,5657.0,47.6603,47.6781,47.6335,47.6514,5657.0
2021-07-13 10:40:00,53.4,53.4,53.29,53.29,11649.0,47.6514,47.6514,47.5532,47.5532,11649.0
2021-07-13 10:45:00,53.28,53.3,53.27,53.28,11107.0,47.5443,47.5621,47.5354,47.5443,11107.0
2021-07-13 10:50:00,53.27,53.28,53.23,53.23,8550.0,47.5354,47.5443,47.4997,47.4997,8550.0
2021-07-13 10:55:00,53.24,53.25,53.23,53.23,5308.0,47.5086,47.5175,47.4997,47.4997,5308.0
2021-07-13 11:00:00,53.24,53.26,53.21,53.22,7892.0,47.5086,47.5264,47.4818,47.4907,7892.0
2021-07-13 11:05:00,53.23,53.29,53.23,53.26,8642.0,47.4997,47.5532,47.4997,47.5264,8642.0
2021-07-13 11:10:00,53.3,53.38,53.3,53.38,4888.0,47.5621,47.6335,47.5621,47.6335,4888.0
2021-07-13 11:15:00,53.41,53.41,53.37,53.38,4902.0,47.6603,47.6603,47.6246,47.6335,4902.0
2021-07-13 11:20:00,53.39,53.44,53.39,53.42,11055.0,47.6424,47.6871,47.6424,47.6692,11055.0
2021-07-13 11:25:00,53.41,53.44,53.39,53.44,4600.0,47.6603,47.6871,47.6424,47.6871,4600.0
2021-07-13 11:30:00,53.43,53.43,53.41,53.41,4729.0,47.6781,47.6781,47.6603,47.6603,4729.0
2021-07-13 11:35:00,53.42,53.42,53.36,53.37,8300.0,47.6692,47.6692,47.6157,47.6246,8300.0
2021-07-13 11:40:00,53.37,53.45,53.36,53.43,3846.0,47.6246,47.696,47.6157,47.6781,3846.0
2021-07-13 11:45:00,53.4,53.45,53.4,53.45,2300.0,47.6514,47.696,47.6514,47.696,2300.0
2021-07-13 11:50:00,53.44,53.45,53.44,53.45,3452.0,47.6871,47.696,47.6871,47.696,3452.0
2021-07-13 11:55:00,53.45,53.45,53.44,53.45,1600.0,47.696,47.696,47.6871,47.696,1600.0
2021-07-13 12:00:00,53.46,53.47,53.42,53.42,4769.0,47.7049,47.7138,47.6692,47.6692,4769.0
2021-07-13 12:05:00,53.43,53.51,53.43,53.51,9645.0,47.6781,47.7495,47.6781,47.7495,9645.0
2021-07-13 12:10:00,53.51,53.51,53.49,53.5,5291.0,47.7495,47.7495,47.7317,47.7406,5291.0
2021-07-13 12:15:00,53.51,53.51,53.49,53.51,1392.0,47.7495,47.7495,47.7317,47.7495,1392.0
2021-07-13 12:20:00,53.51,53.51,53.48,53.51,2550.0,47.7495,47.7495,47.7228,47.7495,2550.0
2021-07-13 12:25:00,53.51,53.51,53.47,53.48,3077.0,47.7495,47.7495,47.7138,47.7228,3077.0
2021-07-13 12:30:00,53.47,53.47,53.45,53.45,1925.0,47.7138,47.7138,47.696,47.696,1925.0
2021-07-13 12:35:00,53.46,53.46,53.43,53.43,2539.0,47.7049,47.7049,47.6781,47.6781,2539.0
2021-07-13 12:40:00,53.42,53.42,53.4,53.4,4101.0,47.6692,47.6692,47.6514,47.6514,4101.0
2021-07-13 12:45:00,53.39,53.42,53.37,53.41,10276.0,47.6424,47.6692,47.6246,47.6603,10276.0
2021-07-13 12:50:00,53.42,53.42,53.38,53.38,5535.0,47.6692,47.6692,47.6335,47.6335,5535.0
2021-07-13 12:55:00,53.37,53.38,53.37,53.38,1700.0,47.6246,47.6335,47.6246,47.6335,1700.0
2021-07-13 13:00:00,53.38,53.41,53.35,53.35,3722.0,47.6335,47.6603,47.6068,47.6068,3722.0
2021-07-13 13:05:00,53.35,53.35,53.3,53.32,30871.0,47.6068,47.6068,47.5621,47.58,30871.0
2021-07-13 13:10:00,53.31,53.31,53.28,53.3,4488.0,47.5711,47.5711,47.5443,47.5621,4488.0
2021-07-13 13:15:00,53.3,53.31,53.22,53.22,6330.0,47.5621,47.5711,47.4907,47.4907,6330.0
2021-07-13 13:20:00,53.22,53.25,53.21,53.24,4200.0,47.4907,47.5175,47.4818,47.5086,4200.0
2021-07-13 13:25:00,53.24,53.28,53.21,53.28,9176.0,47.5086,47.5443,47.4818,47.5443,9176.0
2021-07-13 13:30:00,53.27,53.27,53.22,53.23,4198.0,47.5354,47.5354,47.4907,47.4997,4198.0
2021-07-13 13:35:00,53.23,53.27,53.21,53.27,6701.0,47.4997,47.5354,47.4818,47.5354,6701.0
2021-07-13 13:40:00,53.28,53.29,53.23,53.28,7662.0,47.5443,47.5532,47.4997,47.5443,7662.0
2021-07-13 13:45:00,53.28,53.32,53.27,53.31,5379.0,47.5443,47.58,47.5354,47.5711,5379.0
2021-07-13 13:50:00,53.29,53.31,53.29,53.31,3464.0,47.5532,47.5711,47.5532,47.5711,3464.0
2021-07-13 13:55:00,53.32,53.34,53.32,53.33,1800.0,47.58,47.5978,47.58,47.5889,1800.0
2021-07-13 14:00:00,53.32,53.32,53.25,53.26,7692.0,47.58,47.58,47.5175,47.5264,7692.0
2021-07-13 14:05:00,53.27,53.32,53.27,53.31,8552.0,47.5354,47.58,47.5354,47.5711,8552.0
2021-07-13 14:10:00,53.32,53.36,53.32,53.36,8205.0,47.58,47.6157,47.58,47.6157,8205.0
2021-07-13 14:15:00,53.36,53.36,53.34,53.36,5374.0,47.6157,47.6157,47.5978,47.6157,5374.0
2021-07-13 14:20:00,53.35,53.37,53.33,53.36,11019.0,47.6068,47.6246,47.5889,47.6157,11019.0
2021-07-13 14:25:00,53.38,53.41,53.37,53.4,7975.0,47.6335,47.6603,47.6246,47.6514,7975.0
2021-07-13 14:30:00,53.39,53.39,53.37,53.38,2400.0,47.6424,47.6424,47.6246,47.6335,2400.0
2021-07-13 14:35:00,53.39,53.39,53.35,53.35,3189.0,47.6424,47.6424,47.6068,47.6068,3189.0
2021-07-13 14:40:00,53.36,53.36,53.29,53.3,3477.0,47.6157,47.6157,47.5532,47.5621,3477.0
2021-07-13 14:45:00,53.29,53.31,53.29,53.3,3039.0,47.5532,47.5711,47.5532,47.5621,3039.0
2021-07-13 14:50:00,53.3,53.33,53.3,53.32,6137.0,47.5621,47.5889,47.5621,47.58,6137.0
2021-07-13 14:55:00,53.31,53.32,53.3,53.31,1900.0,47.5711,47.58,47.5621,47.5711,1900.0
2021-07-13 15:00:00,53.34,53.34,53.3,53.33,3120.0,47.5978,47.5978,47.5621,47.5889,3120.0
2021-07-13 15:05:00,53.33,53.34,53.28,53.28,6759.0,47.5889,47.5978,47.5443,47.5443,6759.0
2021-07-13 15:10:00,53.28,53.28,53.26,53.26,7023.0,47.5443,47.5443,47.5264,47.5264,7023.0
2021-07-13 15:15:00,53.26,53.3,53.26,53.29,10463.0,47.5264,47.5621,47.5264,47.5532,10463.0
2021-07-13 15:20:00,53.29,53.29,53.26,53.26,8156.0,47.5532,47.5532,47.5264,47.5264,8156.0
2021-07-13 15:25:00,53.26,53.28,53.24,53.26,8650.0,47.5264,47.5443,47.5086,47.5264,8650.0
2021-07-13 15:30:00,53.27,53.28,53.23,53.28,11824.0,47.5354,47.5443,47.4997,47.5443,11824.0
2021-07-13 15:35:00,53.27,53.33,53.26,53.33,12574.0,47.5354,47.5889,47.5264,47.5889,12574.0
2021-07-13 15:40:00,53.32,53.33,53.31,53.31,11722.0,47.58,47.5889,47.5711,47.5711,11722.0
2021-07-13 15:45:00,53.31,53.31,53.27,53.27,8640.0,47.5711,47.5711,47.5354,47.5354,8640.0
2021-07-13 15:50:00,53.28,53.34,53.27,53.31,49772.0,47.5443,47.5978,47.5354,47.5711,49772.0
2021-07-13 15:55:00,53.31,53.35,53.28,53.34,41618.0,47.5711,47.6068,47.5443,47.5978,41618.0
2021-07-14 09:30:00,53.56,53.65,53.4,53.64,30210.0,47.7941,47.8745,47.6514,47.8655,30210.0
2021-07-14 09:35:00,53.63,53.65,53.56,53.6,13698.0,47.8566,47.8745,47.7941,47.8298,13698.0
2021-07-14 09:40:00,53.64,53.68,53.54,53.56,15616.0,47.8655,47.9012,47.7763,47.7941,15616.0
2021-07-14 09:45:00,53.57,53.6,53.48,53.48,15704.0,47.8031,47.8298,47.7228,47.7228,15704.0
2021-07-14 09:50:00,53.48,53.51,53.43,53.43,13965.0,47.7228,47.7495,47.6781,47.6781,13965.0
2021-07-14 09:55:00,53.41,53.45,53.37,53.43,18791.0,47.6603,47.696,47.6246,47.6781,18791.0
2021-07-14 10:00:00,53.44,53.51,53.43,53.5,15156.0,47.6871,47.7495,47.6781,47.7406,15156.0
2021-07-14 10:05:00,53.49,53.49,53.38,53.38,11692.0,47.7317,47.7317,47.6335,47.6335,11692.0
2021-07-14 10:10:00,53.37,53.43,53.37,53.38,10836.0,47.6246,47.6781,47.6246,47.6335,10836.0
2021-07-14 10:15:00,53.37,53.47,53.35,53.47,18718.0,47.6246,47.7138,47.6068,47.7138,18718.0
2021-07-14 10:20:00,53.47,53.52,53.46,53.52,7343.0,47.7138,47.7585,47.7049,47.7585,7343.0
2021-07-14 10:25:00,53.51,53.53,53.44,53.45,17581.0,47.7495,47.7674,47.6871,47.696,17581.0
2021-07-14 10:30:00,53.45,53.52,53.45,53.49,9318.0,47.696,47.7585,47.696,47.7317,9318.0
2021-07-14 10:35:00,53.49,53.56,53.49,53.55,11672.0,47.7317,47.7941,47.7317,47.7852,11672.0
2021-07-14 10:40:00,53.55,53.61,53.55,53.56,13954.0,47.7852,47.8388,47.7852,47.7941,13954.0
2021-07-14 10:45:00,53.57,53.63,53.55,53.62,7606.0,47.8031,47.8566,47.7852,47.8477,7606.0
2021-07-14 10:50:00,53.62,53.66,53.61,53.64,13134.0,47.8477,47.8834,47.8388,47.8655,13134.0
2021-07-14 10:55:00,53.64,53.65,53.63,53.63,7821.0,47.8655,47.8745,47.8566,47.8566,7821.0
2021-07-14 11:00:00,53.64,53.64,53.58,53.61,7575.0,47.8655,47.8655,47.812,47.8388,7575.0
2021-07-14 11:05:00,53.6,53.6,53.53,53.55,10310.0,47.8298,47.8298,47.7674,47.7852,10310.0
2021-07-14 11:10:00,53.54,53.58,53.54,53.57,9363.0,47.7763,47.812,47.7763,47.8031,9363.0
2021-07-14 11:15:00,53.57,53.61,53.57,53.61,6859.0,47.8031,47.8388,47.8031,47.8388,6859.0
2021-07-14 11:20:00,53.63,53.66,53.63,53.65,10414.0,47.8566,47.8834,47.8566,47.8745,10414.0
2021-07-14 11:25:00,53.63,53.63,53.56,53.59,5954.0,47.8566,47.8566,47.7941,47.8209,5954.0
2021-07-14 11:30:00,53.59,53.6,53.55,53.58,7856.0,47.8209,47.8298,47.7852,47.812,7856.0
2021-07-14 11:35:00,53.57,53.6,53.56,53.56,4537.0,47.8031,47.8298,47.7941,47.7941,4537.0
2021-07-14 11:40:00,53.56,53.56,53.52,53.54,6153.0,47.7941,47.7941,47.7585,47.7763,6153.0
2021-07-14 11:45:00,53.54,53.54,53.47,53.51,7318.0,47.7763,47.7763,47.7138,47.7495,7318.0
2021-07-14 11:50:00,53.51,53.53,53.5,53.53,7892.0,47.7495,47.7674,47.7406,47.7674,7892.0
2021-07-14 11:55:00,53.52,53.54,53.51,53.52,7272.0,47.7585,47.7763,47.7495,47.7585,7272.0
2021-07-14 12:00:00,53.52,53.58,53.51,53.54,10122.0,47.7585,47.812,47.7495,47.7763,10122.0
2021-07-14 12:05:00,53.55,53.59,53.55,53.59,6662.0,47.7852,47.8209,47.7852,47.8209,6662.0
2021-07-14 12:10:00,53.59,53.65,53.58,53.65,7200.0,47.8209,47.8745,47.812,47.8745,7200.0
2021-07-14 12:15:00,53.64,53.64,53.61,53.61,7540.0,47.8655,47.8655,47.8388,47.8388,7540.0
2021-07-14 12:20:00,53.62,53.64,53.61,53.64,7142.0,47.8477,47.8655,47.8388,47.8655,7142.0
2021-07-14 12:25:00,53.64,53.66,53.63,53.66,8165.0,47.8655,47.8834,47.8566,47.8834,8165.0
2021-07-14 12:30:00,53.66,53.68,53.66,53.68,3876.0,47.8834,47.9012,47.8834,47.9012,3876.0
2021-07-14 12:35:00,53.7,53.71,53.7,53.7,6743.0,47.9191,47.928,47.9191,47.9191,6743.0
2021-07-14 12:40:00,53.71,53.73,53.71,53.73,5286.0,47.928,47.9458,47.928,47.9458,5286.0
2021-07-14 12:45:00,53.73,53.73,53.7,53.73,4451.0,47.9458,47.9458,47.9191,47.9458,4451.0
2021-07-14 12:50:00,53.72,53.72,53.71,53.71,6188.0,47.9369,47.9369,47.928,47.928,6188.0
2021-07-14 12:55:00,53.71,53.72,53.7,53.72,2393.0,47.928,47.9369,47.9191,47.9369,2393.0
2021-07-14 13:00:00,53.72,53.73,53.7,53.73,3013.0,47.9369,47.9458,47.9191,47.9458,3013.0
2021-07-14 13:05:00,53.73,53.73,53.72,53.73,9944.0,47.9458,47.9458,47.9369,47.9458,9944.0
2021-07-14 13:10:00,53.73,53.74,53.71,53.73,6215.0,47.9458,47.9548,47.928,47.9458,6215.0
2021-07-14 13:15:00,53.72,53.72,53.7,53.72,4583.0,47.9369,47.9369,47.9191,47.9369,4583.0
2021-07-14 13:20:00,53.72,53.72,53.7,53.71,6700.0,47.9369,47.9369,47.9191,47.928,6700.0
2021-07-14 13:25:00,53.72,53.76,53.72,53.76,17045.0,47.9369,47.9726,47.9369,47.9726,17045.0
2021-07-14 13:30:00,53.76,53.8,53.76,53.8,11968.0,47.9726,48.0083,47.9726,48.0083,11968.0
2021-07-14 13:35:00,53.8,53.85,53.8,53.85,9971.0,48.0083,48.0529,48.0083,48.0529,9971.0
2021-07-14 13:40:00,53.86,53.89,53.86,53.89,11795.0,48.0619,48.0886,48.0619,48.0886,11795.0
2021-07-14 13:45:00,53.88,53.88,53.79,53.79,13000.0,48.0797,48.0797,47.9994,47.9994,13000.0
2021-07-14 13:50:00,53.78,53.81,53.74,53.81,11476.0,47.9905,48.0172,47.9548,48.0172,11476.0
2021-07-14 13:55:00,53.8,53.86,53.79,53.86,7280.0,48.0083,48.0619,47.9994,48.0619,7280.0
2021-07-14 14:00:00,53.86,53.89,53.84,53.88,7693.0,48.0619,48.0886,48.044,48.0797,7693.0
2021-07-14 14:05:00,53.87,53.91,53.85,53.9,12255.0,48.0708,48.1065,48.0529,48.0975,12255.0
2021-07-14 14:10:00,53.9,53.92,53.89,53.92,7400.0,48.0975,48.1154,48.0886,48.1154,7400.0
2021-07-14 14:15:00,53.94,53.97,53.94,53.95,8715.0,48.1332,48.16,48.1332,48.1422,8715.0
2021-07-14 14:20:00,53.95,53.97,53.93,53.95,9369.0,48.1422,48.16,48.1243,48.1422,9369.0
2021-07-14 14:25:00,53.95,54.01,53.95,54.0,71532.0,48.1422,48.1957,48.1422,48.1868,71532.0
2021-07-14 14:30:00,54.01,54.01,53.98,54.0,20256.0,48.1957,48.1957,48.1689,48.1868,20256.0
2021-07-14 14:35:00,54.01,54.04,54.01,54.03,11617.0,48.1957,48.2225,48.1957,48.2136,11617.0
2021-07-14 14:40:00,54.03,54.04,54.01,54.02,14078.0,48.2136,48.2225,48.1957,48.2046,14078.0
2021-07-14 14:45:00,54.02,54.05,54.02,54.02,10304.0,48.2046,48.2314,48.2046,48.2046,10304.0
2021-07-14 14:50:00,54.03,54.06,54.02,54.05,14577.0,48.2136,48.2403,48.2046,48.2314,14577.0
2021-07-14 14:55:00,54.06,54.09,54.05,54.09,9312.0,48.2403,48.2671,48.2314,48.2671,9312.0
2021-07-14 15:00:00,54.08,54.11,54.05,54.08,23073.0,48.2582,48.2849,48.2314,48.2582,23073.0
2021-07-14 15:05:00,54.08,54.12,54.08,54.12,18212.0,48.2582,48.2939,48.2582,48.2939,18212.0
2021-07-14 15:10:00,54.12,54.13,54.09,54.12,30540.0,48.2939,48.3028,48.2671,48.2939,30540.0
2021-07-14 15:15:00,54.11,54.12,54.08,54.09,23016.0,48.2849,48.2939,48.2582,48.2671,23016.0
2021-07-14 15:20:00,54.09,54.11,54.09,54.1,4119.0,48.2671,48.2849,48.2671,48.276,4119.0
2021-07-14 15:25:00,54.11,54.13,54.1,54.1,11786.0,48.2849,48.3028,48.276,48.276,11786.0
2021-07-14 15:30:00,54.1,54.11,54.08,54.1,15799.0,48.276,48.2849,48.2582,48.276,15799.0
2021-07-14 15:35:00,54.1,54.11,54.08,54.08,15868.0,48.276,48.2849,48.2582,48.2582,15868.0
2021-07-14 15:40:00,54.08,54.09,54.05,54.05,38548.0,48.2582,48.2671,48.2314,48.2314,38548.0
2021-07-14 15:45:00,54.05,54.14,54.05,54.14,25224.0,48.2314,48.3117,48.2314,48.3117,25224.0
2021-07-14 15:50:00,54.14,54.2,54.05,54.1,127271.0,48.3117,48.3652,48.2314,48.276,127271.0
2021-07-14 15:55:00,54.1,54.1,54.05,54.09,51344.0,48.276,48.276,48.2314,48.2671,51344.0
2021-07-15 09:30:00,53.71,53.86,53.66,53.77,18925.0,47.928,48.0619,47.8834,47.9815,18925.0
2021-07-15 09:35:00,53.79,53.85,53.63,53.65,20700.0,47.9994,48.0529,47.8566,47.8745,20700.0
2021-07-15 09:40:00,53.65,53.65,53.52,53.55,17338.0,47.8745,47.8745,47.7585,47.7852,17338.0
2021-07-15 09:45:00,53.55,53.68,53.52,53.56,26402.0,47.7852,47.9012,47.7585,47.7941,26402.0
2021-07-15 09:50:00,53.56,53.56,53.36,53.41,51796.0,47.7941,47.7941,47.6157,47.6603,51796.0
2021-07-15 09:55:00,53.41,53.51,53.36,53.5,18599.0,47.6603,47.7495,47.6157,47.7406,18599.0
2021-07-15 10:00:00,53.48,53.58,53.48,53.58,19398.0,47.7228,47.812,47.7228,47.812,19398.0
2021-07-15 10:05:00,53.58,53.58,53.52,53.53,13992.0,47.812,47.812,47.7585,47.7674,13992.0
2021-07-15 10:10:00,53.54,53.58,53.51,53.57,11061.0,47.7763,47.812,47.7495,47.8031,11061.0
2021-07-15 10:15:00,53.55,53.6,53.53,53.58,25866.0,47.7852,47.8298,47.7674,47.812,25866.0
2021-07-15 10:20:00,53.59,53.6,53.51,53.54,15624.0,47.8209,47.8298,47.7495,47.7763,15624.0
2021-07-15 10:25:00,53.52,53.52,53.38,53.44,14673.0,47.7585,47.7585,47.6335,47.6871,14673.0
2021-07-15 10:30:00,53.44,53.57,53.43,53.52,19353.0,47.6871,47.8031,47.6781,47.7585,19353.0
2021-07-15 10:35:00,53.52,53.55,53.51,53.55,10395.0,47.7585,47.7852,47.7495,47.7852,10395.0
2021-07-15 10:40:00,53.55,53.55,53.41,53.43,12076.0,47.7852,47.7852,47.6603,47.6781,12076.0
2021-07-15 10:45:00,53.43,53.51,53.41,53.5,13537.0,47.6781,47.7495,47.6603,47.7406,13537.0
2021-07-15 10:50:00,53.49,53.57,53.48,53.56,21228.0,47.7317,47.8031,47.7228,47.7941,21228.0
2021-07-15 10:55:00,53.56,53.57,53.4,53.4,20619.0,47.7941,47.8031,47.6514,47.6514,20619.0
2021-07-15 11:00:00,53.42,53.42,53.36,53.36,16217.0,47.6692,47.6692,47.6157,47.6157,16217.0
2021-07-15 11:05:00,53.35,53.44,53.31,53.42,17652.0,47.6068,47.6871,47.5711,47.6692,17652.0
2021-07-15 11:10:00,53.41,53.42,53.36,53.36,20473.0,47.6603,47.6692,47.6157,47.6157,20473.0
2021-07-15 11:15:00,53.37,53.39,53.34,53.34,17707.0,47.6246,47.6424,47.5978,47.5978,17707.0
2021-07-15 11:20:00,53.34,53.35,53.32,53.32,16451.0,47.5978,47.6068,47.58,47.58,16451.0
2021-07-15 11:25:00,53.33,53.34,53.28,53.33,10500.0,47.5889,47.5978,47.5443,47.5889,10500.0
2021-07-15 11:30:00,53.32,53.37,53.31,53.37,9924.0,47.58,47.6246,47.5711,47.6246,9924.0
2021-07-15 11:35:00,53.37,53.38,53.35,53.38,7131.0,47.6246,47.6335,47.6068,47.6335,7131.0
2021-07-15 11:40:00,53.37,53.38,53.34,53.36,7435.0,47.6246,47.6335,47.5978,47.6157,7435.0
2021-07-15 11:45:00,53.37,53.38,53.34,53.35,5636.0,47.6246,47.6335,47.5978,47.6068,5636.0
2021-07-15 11:50:00,53.34,53.34,53.31,53.31,6188.0,47.5978,47.5978,47.5711,47.5711,6188.0
2021-07-15 11:55:00,53.31,53.31,53.27,53.27,6591.0,47.5711,47.5711,47.5354,47.5354,6591.0
2021-07-15 12:00:00,53.27,53.29,53.25,53.29,9507.0,47.5354,47.5532,47.5175,47.5532,9507.0
2021-07-15 12:05:00,53.3,53.32,53.26,53.26,6300.0,47.5621,47.58,47.5264,47.5264,6300.0
2021-07-15 12:10:00,53.25,53.33,53.24,53.31,15399.0,47.5175,47.5889,47.5086,47.5711,15399.0
2021-07-15 12:15:00,53.3,53.33,53.3,53.33,4756.0,47.5621,47.5889,47.5621,47.5889,4756.0
2021-07-15 12:20:00,53.33,53.36,53.31,53.36,4443.0,47.5889,47.6157,47.5711,47.6157,4443.0
2021-07-15 12:25:00,53.37,53.4,53.37,53.4,4264.0,47.6246,47.6514,47.6246,47.6514,4264.0
2021-07-15 12:30:00,53.41,53.47,53.4,53.47,17214.0,47.6603,47.7138,47.6514,47.7138,17214.0
2021-07-15 12:35:00,53.48,53.54,53.48,53.52,6280.0,47.7228,47.7763,47.7228,47.7585,6280.0
2021-07-15 12:40:00,53.53,53.56,53.52,53.55,8172.0,47.7674,47.7941,47.7585,47.7852,8172.0
2021-07-15 12:45:00,53.55,53.58,53.55,53.58,5307.0,47.7852,47.812,47.7852,47.812,5307.0
2021-07-15 12:50:00,53.58,53.6,53.58,53.59,8395.0,47.812,47.8298,47.812,47.8209,8395.0
2021-07-15 12:55:00,53.6,53.6,53.58,53.58,9294.0,47.8298,47.8298,47.812,47.812,9294.0
2021-07-15 13:00:00,53.59,53.59,53.55,53.58,7144.0,47.8209,47.8209,47.7852,47.812,7144.0
2021-07-15 13:05:00,53.58,53.61,53.58,53.61,8090.0,47.812,47.8388,47.812,47.8388,8090.0
2021-07-15 13:10:00,53.6,53.61,53.57,53.57,10021.0,47.8298,47.8388,47.8031,47.8031,10021.0
2021-07-15 13:15:00,53.58,53.62,53.56,53.56,11487.0,47.812,47.8477,47.7941,47.7941,11487.0
2021-07-15 13:20:00,53.56,53.56,53.53,53.56,10897.0,47.7941,47.7941,47.7674,47.7941,10897.0
2021-07-15 13:25:00,53.57,53.62,53.57,53.62,17609.0,47.8031,47.8477,47.8031,47.8477,17609.0
2021-07-15 13:30:00,53.61,53.61,53.56,53.56,12932.0,47.8388,47.8388,47.7941,47.7941,12932.0
2021-07-15 13:35:00,53.55,53.59,53.55,53.55,11463.0,47.7852,47.8209,47.7852,47.7852,11463.0
2021-07-15 13:40:00,53.55,53.58,53.54,53.56,9917.0,47.7852,47.812,47.7763,47.7941,9917.0
2021-07-15 13:45:00,53.55,53.6,53.55,53.6,7300.0,47.7852,47.8298,47.7852,47.8298,7300.0
2021-07-15 13:50:00,53.6,53.61,53.57,53.57,6100.0,47.8298,47.8388,47.8031,47.8031,6100.0
2021-07-15 13:55:00,53.56,53.56,53.52,53.53,6512.0,47.7941,47.7941,47.7585,47.7674,6512.0
2021-07-15 14:00:00,53.51,53.54,53.5,53.51,11401.0,47.7495,47.7763,47.7406,47.7495,11401.0
2021-07-15 14:05:00,53.51,53.54,53.51,53.53,5167.0,47.7495,47.7763,47.7495,47.7674,5167.0
2021-07-15 14:10:00,53.53,53.53,53.51,53.53,4363.0,47.7674,47.7674,47.7495,47.7674,4363.0
2021-07-15 14:15:00,53.53,53.54,53.51,53.54,4300.0,47.7674,47.7763,47.7495,47.7763,4300.0
2021-07-15 14:20:00,53.54,53.56,53.53,53.55,7510.0,47.7763,47.7941,47.7674,47.7852,7510.0
2021-07-15 14:25:00,53.55,53.58,53.54,53.58,6254.0,47.7852,47.812,47.7763,47.812,6254.0
2021-07-15 14:30:00,53.57,53.59,53.55,53.59,4456.0,47.8031,47.8209,47.7852,47.8209,4456.0
2021-07-15 14:35:00,53.59,53.59,53.55,53.55,3269.0,47.8209,47.8209,47.7852,47.7852,3269.0
2021-07-15 14:40:00,53.55,53.55,53.53,53.53,3421.0,47.7852,47.7852,47.7674,47.7674,3421.0
2021-07-15 14:45:00,53.53,53.55,53.51,53.55,6008.0,47.7674,47.7852,47.7495,47.7852,6008.0
2021-07-15 14:50:00,53.56,53.6,53.56,53.6,4900.0,47.7941,47.8298,47.7941,47.8298,4900.0
2021-07-15 14:55:00,53.6,53.64,53.6,53.64,8613.0,47.8298,47.8655,47.8298,47.8655,8613.0
2021-07-15 15:00:00,53.65,53.67,53.65,53.66,9403.0,47.8745,47.8923,47.8745,47.8834,9403.0
2021-07-15 15:05:00,53.66,53.67,53.64,53.66,6189.0,47.8834,47.8923,47.8655,47.8834,6189.0
2021-07-15 15:10:00,53.65,53.65,53.63,53.64,3300.0,47.8745,47.8745,47.8566,47.8655,3300.0
2021-07-15 15:15:00,53.64,53.66,53.64,53.65,5024.0,47.8655,47.8834,47.8655,47.8745,5024.0
2021-07-15 15:20:00,53.66,53.66,53.61,53.61,2724.0,47.8834,47.8834,47.8388,47.8388,2724.0
2021-07-15 15:25:00,53.62,53.63,53.62,53.63,4782.0,47.8477,47.8566,47.8477,47.8566,4782.0
2021-07-15 15:30:00,53.63,53.69,53.63,53.68,10058.0,47.8566,47.9102,47.8566,47.9012,10058.0
2021-07-15 15:35:00,53.69,53.7,53.64,53.64,9337.0,47.9102,47.9191,47.8655,47.8655,9337.0
2021-07-15 15:40:00,53.64,53.67,53.64,53.64,13374.0,47.8655,47.8923,47.8655,47.8655,13374.0
2021-07-15 15:45:00,53.64,53.67,53.64,53.67,17940.0,47.8655,47.8923,47.8655,47.8923,17940.0
2021-07-15 15:50:00,53.68,53.72,53.66,53.7,38481.0,47.9012,47.9369,47.8834,47.9191,38481.0
2021-07-15 15:55:00,53.7,53.7,53.62,53.66,37698.0,47.9191,47.9191,47.8477,47.8834,37698.0
2021-07-16 09:30:00,53.88,54.06,53.85,53.98,27692.0,48.0797,48.2403,48.0529,48.1689,27692.0
2021-07-16 09:35:00,53.96,54.01,53.89,54.0,17099.0,48.1511,48.1957,48.0886,48.1868,17099.0
2021-07-16 09:40:00,54.0,54.15,53.96,54.11,8307.0,48.1868,48.3206,48.1511,48.2849,8307.0
2021-07-16 09:45:00,54.12,54.19,54.12,54.17,27722.0,48.2939,48.3563,48.2939,48.3385,27722.0
2021-07-16 09:50:00,54.18,54.21,54.18,54.18,17268.0,48.3474,48.3742,48.3474,48.3474,17268.0
2021-07-16 09:55:00,54.21,54.34,54.21,54.31,18218.0,48.3742,48.4902,48.3742,48.4634,18218.0
2021-07-16 10:00:00,54.31,54.38,54.3,54.38,23013.0,48.4634,48.5259,48.4545,48.5259,23013.0
2021-07-16 10:05:00,54.39,54.4,54.27,54.27,15303.0,48.5348,48.5437,48.4277,48.4277,15303.0
2021-07-16 10:10:00,54.28,54.3,54.07,54.07,17145.0,48.4366,48.4545,48.2492,48.2492,17145.0
2021-07-16 10:15:00,54.05,54.05,53.97,53.98,11295.0,48.2314,48.2314,48.16,48.1689,11295.0
2021-07-16 10:20:00,53.99,54.0,53.84,53.84,28565.0,48.1779,48.1868,48.044,48.044,28565.0
2021-07-16 10:25:00,53.83,53.87,53.8,53.83,11376.0,48.0351,48.0708,48.0083,48.0351,11376.0
2021-07-16 10:30:00,53.8,53.85,53.78,53.84,14360.0,48.0083,48.0529,47.9905,48.044,14360.0
2021-07-16 10:35:00,53.83,53.92,53.8,53.85,9913.0,48.0351,48.1154,48.0083,48.0529,9913.0
2021-07-16 10:40:00,53.84,53.86,53.75,53.78,7385.0,48.044,48.0619,47.9637,47.9905,7385.0
2021-07-16 10:45:00,53.77,53.8,53.76,53.8,4468.0,47.9815,48.0083,47.9726,48.0083,4468.0
2021-07-16 10:50:00,53.79,53.88,53.79,53.87,4901.0,47.9994,48.0797,47.9994,48.0708,4901.0
2021-07-16 10:55:00,53.88,53.88,53.81,53.82,3395.0,48.0797,48.0797,48.0172,48.0262,3395.0
2021-07-16 11:00:00,53.83,53.84,53.73,53.73,9050.0,48.0351,48.044,47.9458,47.9458,9050.0
2021-07-16 11:05:00,53.74,53.76,53.68,53.75,6400.0,47.9548,47.9726,47.9012,47.9637,6400.0
2021-07-16 11:10:00,53.74,53.78,53.7,53.73,5800.0,47.9548,47.9905,47.9191,47.9458,5800.0
2021-07-16 11:15:00,53.74,53.84,53.74,53.8,5534.0,47.9548,48.044,47.9548,48.0083,5534.0
2021-07-16 11:20:00,53.8,53.82,53.77,53.77,4794.0,48.0083,48.0262,47.9815,47.9815,4794.0
2021-07-16 11:25:00,53.77,53.78,53.73,53.73,4436.0,47.9815,47.9905,47.9458,47.9458,4436.0
2021-07-16 11:30:00,53.72,53.79,53.72,53.79,6152.0,47.9369,47.9994,47.9369,47.9994,6152.0
2021-07-16 11:35:00,53.8,53.83,53.78,53.8,9352.0,48.0083,48.0351,47.9905,48.0083,9352.0
2021-07-16 11:40:00,53.8,53.81,53.77,53.78,3000.0,48.0083,48.0172,47.9815,47.9905,3000.0
2021-07-16 11:45:00,53.78,53.8,53.72,53.8,12264.0,47.9905,48.0083,47.9369,48.0083,12264.0
2021-07-16 11:50:00,53.81,53.84,53.8,53.84,4400.0,48.0172,48.044,48.0083,48.044,4400.0
2021-07-16 11:55:00,53.84,53.86,53.83,53.83,4905.0,48.044,48.0619,48.0351,48.0351,4905.0
2021-07-16 12:00:00,53.83,53.86,53.83,53.86,2500.0,48.0351,48.0619,48.0351,48.0619,2500.0
2021-07-16 12:05:00,53.86,53.94,53.86,53.94,5500.0,48.0619,48.1332,48.0619,48.1332,5500.0
2021-07-16 12:10:00,53.94,53.95,53.92,53.92,7727.0,48.1332,48.1422,48.1154,48.1154,7727.0
2021-07-16 12:15:00,53.92,53.95,53.92,53.92,4213.0,48.1154,48.1422,48.1154,48.1154,4213.0
2021-07-16 12:20:00,53.93,53.94,53.88,53.88,4184.0,48.1243,48.1332,48.0797,48.0797,4184.0
2021-07-16 12:25:00,53.88,53.89,53.86,53.87,5800.0,48.0797,48.0886,48.0619,48.0708,5800.0
2021-07-16 12:30:00,53.86,53.86,53.85,53.85,3400.0,48.0619,48.0619,48.0529,48.0529,3400.0
2021-07-16 12:35:00,53.85,53.86,53.8,53.82,6100.0,48.0529,48.0619,48.0083,48.0262,6100.0
2021-07-16 12:40:00,53.82,53.82,53.8,53.81,1867.0,48.0262,48.0262,48.0083,48.0172,1867.0
2021-07-16 12:45:00,53.82,53.83,53.81,53.83,3400.0,48.0262,48.0351,48.0172,48.0351,3400.0
2021-07-16 12:50:00,53.84,53.85,53.83,53.85,2250.0,48.044,48.0529,48.0351,48.0529,2250.0
2021-07-16 12:55:00,53.87,53.87,53.83,53.85,2900.0,48.0708,48.0708,48.0351,48.0529,2900.0
2021-07-16 13:00:00,53.85,53.86,53.84,53.86,3000.0,48.0529,48.0619,48.044,48.0619,3000.0
2021-07-16 13:05:00,53.88,53.88,53.87,53.87,2000.0,48.0797,48.0797,48.0708,48.0708,2000.0
2021-07-16 13:10:00,53.88,53.88,53.88,53.88,2000.0,48.0797,48.0797,48.0797,48.0797,2000.0
2021-07-16 13:15:00,53.87,53.88,53.84,53.84,3399.0,48.0708,48.0797,48.044,48.044,3399.0
2021-07-16 13:20:00,53.85,53.85,53.82,53.83,3730.0,48.0529,48.0529,48.0262,48.0351,3730.0
2021-07-16 13:25:00,53.84,53.84,53.84,53.84,2000.0,48.044,48.044,48.044,48.044,2000.0
2021-07-16 13:30:00,53.84,53.85,53.83,53.84,6197.0,48.044,48.0529,48.0351,48.044,6197.0
2021-07-16 13:35:00,53.85,53.86,53.83,53.86,4510.0,48.0529,48.0619,48.0351,48.0619,4510.0
2021-07-16 13:40:00,53.85,53.85,53.82,53.83,4841.0,48.0529,48.0529,48.0262,48.0351,4841.0
2021-07-16 13:45:00,53.84,53.87,53.84,53.85,4500.0,48.044,48.0708,48.044,48.0529,4500.0
2021-07-16 13:50:00,53.84,53.87,53.84,53.87,6200.0,48.044,48.0708,48.044,48.0708,6200.0
2021-07-16 13:55:00,53.85,53.86,53.84,53.85,9001.0,48.0529,48.0619,48.044,48.0529,9001.0
2021-07-16 14:00:00,53.85,53.86,53.83,53.85,13843.0,48.0529,48.0619,48.0351,48.0529,13843.0
2021-07-16 14:05:00,53.85,53.87,53.84,53.87,6335.0,48.0529,48.0708,48.044,48.0708,6335.0
2021-07-16 14:10:00,53.87,53.87,53.83,53.84,14096.0,48.0708,48.0708,48.0351,48.044,14096.0
2021-07-16 14:15:00,53.85,53.9,53.84,53.9,5200.0,48.0529,48.0975,48.044,48.0975,5200.0
2021-07-16 14:20:00,53.9,53.92,53.9,53.92,3531.0,48.0975,48.1154,48.0975,48.1154,3531.0
2021-07-16 14:25:00,53.92,53.93,53.89,53.89,14757.0,48.1154,48.1243,48.0886,48.0886,14757.0
2021-07-16 14:30:00,53.88,53.91,53.84,53.84,10312.0,48.0797,48.1065,48.044,48.044,10312.0
2021-07-16 14:35:00,53.83,53.84,53.8,53.8,7326.0,48.0351,48.044,48.0083,48.0083,7326.0
2021-07-16 14:40:00,53.8,53.81,53.76,53.77,7501.0,48.0083,48.0172,47.9726,47.9815,7501.0
2021-07-16 14:45:00,53.77,53.83,53.77,53.83,4600.0,47.9815,48.0351,47.9815,48.0351,4600.0
2021-07-16 14:50:00,53.83,53.89,53.83,53.89,7078.0,48.0351,48.0886,48.0351,48.0886,7078.0
2021-07-16 14:55:00,53.89,53.91,53.82,53.83,11762.0,48.0886,48.1065,48.0262,48.0351,11762.0
2021-07-16 15:00:00,53.83,53.83,53.8,53.81,12058.0,48.0351,48.0351,48.0083,48.0172,12058.0
2021-07-16 15:05:00,53.81,53.83,53.8,53.82,7923.0,48.0172,48.0351,48.0083,48.0262,7923.0
2021-07-16 15:10:00,53.81,53.83,53.77,53.8,12296.0,48.0172,48.0351,47.9815,48.0083,12296.0
2021-07-16 15:15:00,53.8,53.85,53.8,53.84,10302.0,48.0083,48.0529,48.0083,48.044,10302.0
2021-07-16 15:20:00,53.84,53.86,53.81,53.81,19670.0,48.044,48.0619,48.0172,48.0172,19670.0
2021-07-16 15:25:00,53.8,53.81,53.78,53.78,7702.0,48.0083,48.0172,47.9905,47.9905,7702.0
2021-07-16 15:30:00,53.77,53.8,53.75,53.78,8066.0,47.9815,48.0083,47.9637,47.9905,8066.0
2021-07-16 15:35:00,53.77,53.77,53.76,53.77,13177.0,47.9815,47.9815,47.9726,47.9815,13177.0
2021-07-16 15:40:00,53.77,53.78,53.72,53.72,22633.0,47.9815,47.9905,47.9369,47.9369,22633.0
2021-07-16 15:45:00,53.72,53.73,53.66,53.66,15779.0,47.9369,47.9458,47.8834,47.8834,15779.0
2021-07-16 15:50:00,53.66,53.71,53.65,53.66,54500.0,47.8834,47.928,47.8745,47.8834,54500.0
2021-07-16 15:55:00,53.67,53.72,53.66,53.68,24983.0,47.8923,47.9369,47.8834,47.9012,24983.0
2021-07-19 09:30:00,53.45,53.58,53.35,53.55,62844.0,47.696,47.812,47.6068,47.7852,62844.0
2021-07-19 09:35:00,53.54,53.63,53.47,53.57,49929.0,47.7763,47.8566,47.7138,47.8031,49929.0
2021-07-19 09:40:00,53.57,53.65,53.3,53.65,24268.0,47.8031,47.8745,47.5621,47.8745,24268.0
2021-07-19 09:45:00,53.65,53.69,53.36,53.36,27481.0,47.8745,47.9102,47.6157,47.6157,27481.0
2021-07-19 09:50:00,53.35,53.43,53.23,53.24,34921.0,47.6068,47.6781,47.4997,47.5086,34921.0
2021-07-19 09:55:00,53.22,53.37,53.2,53.28,33793.0,47.4907,47.6246,47.4729,47.5443,33793.0
2021-07-19 10:00:00,53.27,53.29,53.22,53.29,18553.0,47.5354,47.5532,47.4907,47.5532,18553.0
2021-07-19 10:05:00,53.31,53.32,53.24,53.24,19360.0,47.5711,47.58,47.5086,47.5086,19360.0
2021-07-19 10:10:00,53.2,53.25,53.16,53.19,35605.0,47.4729,47.5175,47.4372,47.464,35605.0
2021-07-19 10:15:00,53.18,53.2,52.99,53.02,34366.0,47.4551,47.4729,47.2855,47.3123,34366.0
2021-07-19 10:20:00,53.01,53.08,53.01,53.08,17322.0,47.3034,47.3658,47.3034,47.3658,17322.0
2021-07-19 10:25:00,53.05,53.09,53.02,53.07,13848.0,47.339,47.3747,47.3123,47.3569,13848.0
2021-07-19 10:30:00,53.07,53.07,52.97,53.04,14185.0,47.3569,47.3569,47.2677,47.3301,14185.0
2021-07-19 10:35:00,53.05,53.05,52.94,52.98,10257.0,47.339,47.339,47.2409,47.2766,10257.0
2021-07-19 10:40:00,52.98,53.03,52.97,53.03,15188.0,47.2766,47.3212,47.2677,47.3212,15188.0
2021-07-19 10:45:00,53.03,53.13,53.02,53.11,26103.0,47.3212,47.4104,47.3123,47.3926,26103.0
2021-07-19 10:50:00,53.11,53.12,53.02,53.05,22953.0,47.3926,47.4015,47.3123,47.339,22953.0
2021-07-19 10:55:00,53.06,53.14,53.02,53.11,18976.0,47.348,47.4194,47.3123,47.3926,18976.0
2021-07-19 11:00:00,53.11,53.23,53.07,53.22,14418.0,47.3926,47.4997,47.3569,47.4907,14418.0
2021-07-19 11:05:00,53.22,53.23,53.19,53.2,7353.0,47.4907,47.4997,47.464,47.4729,7353.0
2021-07-19 11:10:00,53.19,53.19,53.1,53.1,6433.0,47.464,47.464,47.3837,47.3837,6433.0
2021-07-19 11:15:00,53.11,53.13,53.06,53.06,9064.0,47.3926,47.4104,47.348,47.348,9064.0
2021-07-19 11:20:00,53.05,53.05,52.98,52.98,9655.0,47.339,47.339,47.2766,47.2766,9655.0
2021-07-19 11:25:00,52.96,53.04,52.96,53.02,7396.0,47.2587,47.3301,47.2587,47.3123,7396.0
2021-07-19 11:30:00,53.02,53.17,52.99,53.06,29434.0,47.3123,47.4461,47.2855,47.348,29434.0
2021-07-19 11:35:00,53.07,53.12,53.03,53.04,10894.0,47.3569,47.4015,47.3212,47.3301,10894.0
2021-07-19 11:40:00,53.04,53.16,53.02,53.15,12932.0,47.3301,47.4372,47.3123,47.4283,12932.0
2021-07-19 11:45:00,53.17,53.18,53.15,53.15,5260.0,47.4461,47.4551,47.4283,47.4283,5260.0
2021-07-19 11:50:00,53.15,53.17,53.09,53.1,5200.0,47.4283,47.4461,47.3747,47.3837,5200.0
2021-07-19 11:55:00,53.09,53.16,53.09,53.14,5912.0,47.3747,47.4372,47.3747,47.4194,5912.0
2021-07-19 12:00:00,53.13,53.13,52.93,52.95,12891.0,47.4104,47.4104,47.232,47.2498,12891.0
2021-07-19 12:05:00,52.94,52.98,52.94,52.97,7685.0,47.2409,47.2766,47.2409,47.2677,7685.0
2021-07-19 12:10:00,52.95,52.96,52.92,52.93,5176.0,47.2498,47.2587,47.223,47.232,5176.0
2021-07-19 12:15:00,52.92,53.01,52.9,52.98,11387.0,47.223,47.3034,47.2052,47.2766,11387.0
2021-07-19 12:20:00,52.97,53.04,52.96,53.01,6500.0,47.2677,47.3301,47.2587,47.3034,6500.0
2021-07-19 12:25:00,53.05,53.06,52.99,53.01,5032.0,47.339,47.348,47.2855,47.3034,5032.0
2021-07-19 12:30:00,53.0,53.02,52.96,53.01,15974.0,47.2944,47.3123,47.2587,47.3034,15974.0
2021-07-19 12:35:00,53.0,53.02,52.98,52.99,5210.0,47.2944,47.3123,47.2766,47.2855,5210.0
2021-07-19 12:40:00,52.99,53.0,52.92,52.93,9124.0,47.2855,47.2944,47.223,47.232,9124.0
2021-07-19 12:45:00,52.93,52.93,52.9,52.93,7059.0,47.232,47.232,47.2052,47.232,7059.0
2021-07-19 12:50:00,52.92,52.99,52.92,52.97,9197.0,47.223,47.2855,47.223,47.2677,9197.0
2021-07-19 12:55:00,52.96,53.0,52.95,52.99,4638.0,47.2587,47.2944,47.2498,47.2855,4638.0
2021-07-19 13:00:00,52.97,53.05,52.97,53.02,8877.0,47.2677,47.339,47.2677,47.3123,8877.0
2021-07-19 13:05:00,53.01,53.05,52.98,53.05,4600.0,47.3034,47.339,47.2766,47.339,4600.0
2021-07-19 13:10:00,53.05,53.11,53.05,53.05,6346.0,47.339,47.3926,47.339,47.339,6346.0
2021-07-19 13:15:00,53.06,53.07,53.04,53.04,5600.0,47.348,47.3569,47.3301,47.3301,5600.0
2021-07-19 13:20:00,53.02,53.04,52.97,53.01,5368.0,47.3123,47.3301,47.2677,47.3034,5368.0
2021-07-19 13:25:00,53.0,53.0,52.92,52.92,5934.0,47.2944,47.2944,47.223,47.223,5934.0
2021-07-19 13:30:00,52.91,52.91,52.87,52.87,5637.0,47.2141,47.2141,47.1784,47.1784,5637.0
2021-07-19 13:35:00,52.87,52.91,52.87,52.89,7869.0,47.1784,47.2141,47.1784,47.1963,7869.0
2021-07-19 13:40:00,52.89,52.92,52.89,52.91,5239.0,47.1963,47.223,47.1963,47.2141,5239.0
2021-07-19 13:45:00,52.92,52.92,52.84,52.85,12049.0,47.223,47.223,47.1517,47.1606,12049.0
2021-07-19 13:50:00,52.86,52.88,52.84,52.87,5933.0,47.1695,47.1874,47.1517,47.1784,5933.0
2021-07-19 13:55:00,52.89,52.9,52.81,52.81,7510.0,47.1963,47.2052,47.1249,47.1249,7510.0
2021-07-19 14:00:00,52.8,52.92,52.8,52.9,13712.0,47.116,47.223,47.116,47.2052,13712.0
2021-07-19 14:05:00,52.91,52.91,52.86,52.86,8808.0,47.2141,47.2141,47.1695,47.1695,8808.0
2021-07-19 14:10:00,52.88,52.93,52.88,52.9,6437.0,47.1874,47.232,47.1874,47.2052,6437.0
2021-07-19 14:15:00,52.91,52.95,52.9,52.95,4136.0,47.2141,47.2498,47.2052,47.2498,4136.0
2021-07-19 14:20:00,52.95,52.96,52.94,52.94,7413.0,47.2498,47.2587,47.2409,47.2409,7413.0
2021-07-19 14:25:00,52.94,52.94,52.91,52.93,13771.0,47.2409,47.2409,47.2141,47.232,13771.0
2021-07-19 14:30:00,52.93,52.93,52.86,52.87,8688.0,47.232,47.232,47.1695,47.1784,8688.0
2021-07-19 14:35:00,52.88,52.88,52.76,52.79,6786.0,47.1874,47.1874,47.0803,47.107,6786.0
2021-07-19 14:40:00,52.78,52.79,52.74,52.75,13967.0,47.0981,47.107,47.0624,47.0713,13967.0
2021-07-19 14:45:00,52.75,52.78,52.74,52.77,7843.0,47.0713,47.0981,47.0624,47.0892,7843.0
2021-07-19 14:50:00,52.77,52.81,52.76,52.8,6856.0,47.0892,47.1249,47.0803,47.116,6856.0
2021-07-19 14:55:00,52.8,52.87,52.79,52.8,11791.0,47.116,47.1784,47.107,47.116,11791.0
2021-07-19 15:00:00,52.79,52.84,52.78,52.83,7316.0,47.107,47.1517,47.0981,47.1427,7316.0
2021-07-19 15:05:00,52.84,52.88,52.81,52.86,10030.0,47.1517,47.1874,47.1249,47.1695,10030.0
2021-07-19 15:10:00,52.85,52.9,52.83,52.85,8879.0,47.1606,47.2052,47.1427,47.1606,8879.0
2021-07-19 15:15:00,52.84,52.87,52.82,52.82,15950.0,47.1517,47.1784,47.1338,47.1338,15950.0
2021-07-19 15:20:00,52.83,52.83,52.78,52.78,9795.0,47.1427,47.1427,47.0981,47.0981,9795.0
2021-07-19 15:25:00,52.77,52.82,52.77,52.79,17983.0,47.0892,47.1338,47.0892,47.107,17983.0
2021-07-19 15:30:00,52.78,52.84,52.78,52.8,14433.0,47.0981,47.1517,47.0981,47.116,14433.0
2021-07-19 15:35:00,52.81,52.88,52.79,52.88,13069.0,47.1249,47.1874,47.107,47.1874,13069.0
2021-07-19 15:40:00,52.88,52.93,52.84,52.84,20427.0,47.1874,47.232,47.1517,47.1517,20427.0
2021-07-19 15:45:00,52.84,52.95,52.84,52.93,21477.0,47.1517,47.2498,47.1517,47.232,21477.0
2021-07-19 15:50:00,52.92,53.07,52.92,52.97,100737.0,47.223,47.3569,47.223,47.2677,100737.0
2021-07-19 15:55:00,52.97,53.07,52.95,53.06,33403.0,47.2677,47.3569,47.2498,47.348,33403.0
2021-07-20 09:30:00,53.21,53.46,53.21,53.44,13117.0,47.4818,47.7049,47.4818,47.6871,13117.0
2021-07-20 09:35:00,53.44,53.58,53.43,53.57,21190.0,47.6871,47.812,47.6781,47.8031,21190.0
2021-07-20 09:40:00,53.55,53.71,53.49,53.68,30150.0,47.7852,47.928,47.7317,47.9012,30150.0
2021-07-20 09:45:00,53.66,53.8,53.65,53.8,13289.0,47.8834,48.0083,47.8745,48.0083,13289.0
2021-07-20 09:50:00,53.81,53.82,53.77,53.81,14610.0,48.0172,48.0262,47.9815,48.0172,14610.0
2021-07-20 09:55:00,53.81,53.86,53.8,53.83,14071.0,48.0172,48.0619,48.0083,48.0351,14071.0
2021-07-20 10:00:00,53.83,53.93,53.81,53.89,18956.0,48.0351,48.1243,48.0172,48.0886,18956.0
2021-07-20 10:05:00,53.89,53.92,53.86,53.87,24010.0,48.0886,48.1154,48.0619,48.0708,24010.0
2021-07-20 10:10:00,53.86,53.87,53.8,53.8,28196.0,48.0619,48.0708,48.0083,48.0083,28196.0
2021-07-20 10:15:00,53.81,53.84,53.74,53.83,24767.0,48.0172,48.044,47.9548,48.0351,24767.0
2021-07-20 10:20:00,53.85,53.86,53.77,53.8,9532.0,48.0529,48.0619,47.9815,48.0083,9532.0
2021-07-20 10:25:00,53.81,53.83,53.69,53.74,8680.0,48.0172,48.0351,47.9102,47.9548,8680.0
2021-07-20 10:30:00,53.74,53.76,53.7,53.7,13595.0,47.9548,47.9726,47.9191,47.9191,13595.0
2021-07-20 10:35:00,53.7,53.73,53.67,53.68,9947.0,47.9191,47.9458,47.8923,47.9012,9947.0
2021-07-20 10:40:00,53.68,53.79,53.68,53.79,8002.0,47.9012,47.9994,47.9012,47.9994,8002.0
2021-07-20 10:45:00,53.79,53.81,53.77,53.79,10962.0,47.9994,48.0172,47.9815,47.9994,10962.0
2021-07-20 10:50:00,53.79,53.79,53.72,53.73,3600.0,47.9994,47.9994,47.9369,47.9458,3600.0
2021-07-20 10:55:00,53.73,53.83,53.73,53.81,7900.0,47.9458,48.0351,47.9458,48.0172,7900.0
2021-07-20 11:00:00,53.81,53.85,53.8,53.83,16501.0,48.0172,48.0529,48.0083,48.0351,16501.0
2021-07-20 11:05:00,53.84,53.84,53.78,53.78,8453.0,48.044,48.044,47.9905,47.9905,8453.0
2021-07-20 11:10:00,53.79,53.81,53.77,53.8,11177.0,47.9994,48.0172,47.9815,48.0083,11177.0
2021-07-20 11:15:00,53.82,53.82,53.74,53.75,7357.0,48.0262,48.0262,47.9548,47.9637,7357.0
2021-07-20 11:20:00,53.75,53.79,53.73,53.78,5300.0,47.9637,47.9994,47.9458,47.9905,5300.0
2021-07-20 11:25:00,53.78,53.79,53.66,53.66,3168.0,47.9905,47.9994,47.8834,47.8834,3168.0
2021-07-20 11:30:00,53.66,53.71,53.65,53.71,8796.0,47.8834,47.928,47.8745,47.928,8796.0
2021-07-20 11:35:00,53.7,53.7,53.62,53.63,8312.0,47.9191,47.9191,47.8477,47.8566,8312.0
2021-07-20 11:40:00,53.64,53.77,53.63,53.77,8626.0,47.8655,47.9815,47.8566,47.9815,8626.0
2021-07-20 11:45:00,53.76,53.77,53.74,53.77,4572.0,47.9726,47.9815,47.9548,47.9815,4572.0
2021-07-20 11:50:00,53.77,53.8,53.77,53.77,11084.0,47.9815,48.0083,47.9815,47.9815,11084.0
2021-07-20 11:55:00,53.76,53.79,53.74,53.79,8245.0,47.9726,47.9994,47.9548,47.9994,8245.0
2021-07-20 12:00:00,53.79,53.81,53.77,53.78,14652.0,47.9994,48.0172,47.9815,47.9905,14652.0
2021-07-20 12:05:00,53.79,53.79,53.72,53.73,10857.0,47.9994,47.9994,47.9369,47.9458,10857.0
2021-07-20 12:10:00,53.72,53.73,53.7,53.73,7677.0,47.9369,47.9458,47.9191,47.9458,7677.0
2021-07-20 12:15:00,53.72,53.74,53.71,53.74,5200.0,47.9369,47.9548,47.928,47.9548,5200.0
2021-07-20 12:20:00,53.75,53.77,53.71,53.71,5216.0,47.9637,47.9815,47.928,47.928,5216.0
2021-07-20 12:25:00,53.71,53.71,53.65,53.65,5253.0,47.928,47.928,47.8745,47.8745,5253.0
2021-07-20 12:30:00,53.66,53.73,53.66,53.73,8901.0,47.8834,47.9458,47.8834,47.9458,8901.0
2021-07-20 12:35:00,53.72,53.73,53.67,53.67,6147.0,47.9369,47.9458,47.8923,47.8923,6147.0
2021-07-20 12:40:00,53.66,53.71,53.66,53.7,4081.0,47.8834,47.928,47.8834,47.9191,4081.0
2021-07-20 12:45:00,53.7,53.75,53.69,53.73,7866.0,47.9191,47.9637,47.9102,47.9458,7866.0
2021-07-20 12:50:00,53.74,53.76,53.74,53.76,5000.0,47.9548,47.9726,47.9548,47.9726,5000.0
2021-07-20 12:55:00,53.75,53.76,53.74,53.74,4050.0,47.9637,47.9726,47.9548,47.9548,4050.0
2021-07-20 13:00:00,53.74,53.75,53.66,53.66,9395.0,47.9548,47.9637,47.8834,47.8834,9395.0
2021-07-20 13:05:00,53.66,53.66,53.63,53.65,8476.0,47.8834,47.8834,47.8566,47.8745,8476.0
2021-07-20 13:10:00,53.65,53.66,53.64,53.66,7539.0,47.8745,47.8834,47.8655,47.8834,7539.0
2021-07-20 13:15:00,53.66,53.67,53.66,53.67,3500.0,47.8834,47.8923,47.8834,47.8923,3500.0
2021-07-20 13:20:00,53.66,53.66,53.61,53.61,7045.0,47.8834,47.8834,47.8388,47.8388,7045.0
2021-07-20 13:25:00,53.6,53.61,53.58,53.61,8128.0,47.8298,47.8388,47.812,47.8388,8128.0
2021-07-20 13:30:00,53.61,53.67,53.61,53.67,2700.0,47.8388,47.8923,47.8388,47.8923,2700.0
2021-07-20 13:35:00,53.67,53.67,53.64,53.65,7558.0,47.8923,47.8923,47.8655,47.8745,7558.0
2021-07-20 13:40:00,53.66,53.66,53.65,53.66,9343.0,47.8834,47.8834,47.8745,47.8834,9343.0
2021-07-20 13:45:00,53.66,53.66,53.63,53.63,5091.0,47.8834,47.8834,47.8566,47.8566,5091.0
2021-07-20 13:50:00,53.63,53.63,53.6,53.6,5411.0,47.8566,47.8566,47.8298,47.8298,5411.0
2021-07-20 13:55:00,53.6,53.6,53.58,53.59,13933.0,47.8298,47.8298,47.812,47.8209,13933.0
2021-07-20 14:00:00,53.59,53.65,53.59,53.65,12154.0,47.8209,47.8745,47.8209,47.8745,12154.0
2021-07-20 14:05:00,53.65,53.7,53.65,53.69,23110.0,47.8745,47.9191,47.8745,47.9102,23110.0
2021-07-20 14:10:00,53.69,53.73,53.69,53.71,12334.0,47.9102,47.9458,47.9102,47.928,12334.0
2021-07-20 14:15:00,53.7,53.73,53.7,53.73,12441.0,47.9191,47.9458,47.9191,47.9458,12441.0
2021-07-20 14:20:00,53.73,53.73,53.7,53.72,20282.0,47.9458,47.9458,47.9191,47.9369,20282.0
2021-07-20 14:25:00,53.73,53.73,53.72,53.73,17531.0,47.9458,47.9458,47.9369,47.9458,17531.0
2021-07-20 14:30:00,53.73,53.74,53.73,53.74,19404.0,47.9458,47.9548,47.9458,47.9548,19404.0
2021-07-20 14:35:00,53.74,53.74,53.69,53.69,12301.0,47.9548,47.9548,47.9102,47.9102,12301.0
2021-07-20 14:40:00,53.7,53.71,53.67,53.67,19559.0,47.9191,47.928,47.8923,47.8923,19559.0
2021-07-20 14:45:00,53.68,53.69,53.66,53.69,14478.0,47.9012,47.9102,47.8834,47.9102,14478.0
2021-07-20 14:50:00,53.69,53.71,53.69,53.69,11693.0,47.9102,47.928,47.9102,47.9102,11693.0
2021-07-20 14:55:00,53.68,53.69,53.66,53.67,14938.0,47.9012,47.9102,47.8834,47.8923,14938.0
2021-07-20 15:00:00,53.67,53.69,53.66,53.69,10722.0,47.8923,47.9102,47.8834,47.9102,10722.0
2021-07-20 15:05:00,53.7,53.72,53.7,53.7,18640.0,47.9191,47.9369,47.9191,47.9191,18640.0
2021-07-20 15:10:00,53.71,53.82,53.71,53.82,18989.0,47.928,48.0262,47.928,48.0262,18989.0
2021-07-20 15:15:00,53.81,53.81,53.74,53.74,20301.0,48.0172,48.0172,47.9548,47.9548,20301.0
2021-07-20 15:20:00,53.74,53.77,53.72,53.72,16987.0,47.9548,47.9815,47.9369,47.9369,16987.0
2021-07-20 15:25:00,53.72,53.73,53.67,53.69,25801.0,47.9369,47.9458,47.8923,47.9102,25801.0
2021-07-20 15:30:00,53.7,53.72,53.66,53.67,20702.0,47.9191,47.9369,47.8834,47.8923,20702.0
2021-07-20 15:35:00,53.67,53.67,53.65,53.66,10215.0,47.8923,47.8923,47.8745,47.8834,10215.0
2021-07-20 15:40:00,53.66,53.66,53.63,53.64,13814.0,47.8834,47.8834,47.8566,47.8655,13814.0
2021-07-20 15:45:00,53.63,53.67,53.63,53.67,10088.0,47.8566,47.8923,47.8566,47.8923,10088.0
2021-07-20 15:50:00,53.7,53.75,53.66,53.7,80563.0,47.9191,47.9637,47.8834,47.9191,80563.0
2021-07-20 15:55:00,53.7,53.73,53.57,53.58,61463.0,47.9191,47.9458,47.8031,47.812,61463.0
2021-07-21 09:30:00,53.82,53.82,53.45,53.5,33490.0,48.0262,48.0262,47.696,47.7406,33490.0
2021-07-21 09:35:00,53.5,53.6,53.48,53.5,29340.0,47.7406,47.8298,47.7228,47.7406,29340.0
2021-07-21 09:40:00,53.49,53.6,53.48,53.58,17640.0,47.7317,47.8298,47.7228,47.812,17640.0
2021-07-21 09:45:00,53.6,53.8,53.6,53.8,27201.0,47.8298,48.0083,47.8298,48.0083,27201.0
2021-07-21 09:50:00,53.79,53.81,53.76,53.76,17657.0,47.9994,48.0172,47.9726,47.9726,17657.0
2021-07-21 09:55:00,53.74,53.74,53.63,53.65,13117.0,47.9548,47.9548,47.8566,47.8745,13117.0
2021-07-21 10:00:00,53.65,53.67,53.56,53.59,19505.0,47.8745,47.8923,47.7941,47.8209,19505.0
2021-07-21 10:05:00,53.59,53.59,53.55,53.59,16088.0,47.8209,47.8209,47.7852,47.8209,16088.0
2021-07-21 10:10:00,53.59,53.63,53.55,53.55,16330.0,47.8209,47.8566,47.7852,47.7852,16330.0
2021-07-21 10:15:00,53.55,53.55,53.42,53.43,14061.0,47.7852,47.7852,47.6692,47.6781,14061.0
2021-07-21 10:20:00,53.44,53.5,53.44,53.49,10478.0,47.6871,47.7406,47.6871,47.7317,10478.0
2021-07-21 10:25:00,53.49,53.56,53.48,53.55,11504.0,47.7317,47.7941,47.7228,47.7852,11504.0
2021-07-21 10:30:00,53.52,53.56,53.5,53.52,9348.0,47.7585,47.7941,47.7406,47.7585,9348.0
2021-07-21 10:35:00,53.51,53.54,53.47,53.51,18421.0,47.7495,47.7763,47.7138,47.7495,18421.0
2021-07-21 10:40:00,53.51,53.62,53.51,53.58,10764.0,47.7495,47.8477,47.7495,47.812,10764.0
2021-07-21 10:45:00,53.57,53.6,53.55,53.59,7417.0,47.8031,47.8298,47.7852,47.8209,7417.0
2021-07-21 10:50:00,53.59,53.66,53.59,53.66,7086.0,47.8209,47.8834,47.8209,47.8834,7086.0
2021-07-21 10:55:00,53.66,53.69,53.65,53.67,10600.0,47.8834,47.9102,47.8745,47.8923,10600.0
2021-07-21 11:00:00,53.68,53.75,53.68,53.73,9998.0,47.9012,47.9637,47.9012,47.9458,9998.0
2021-07-21 11:05:00,53.73,53.75,53.71,53.72,5890.0,47.9458,47.9637,47.928,47.9369,5890.0
2021-07-21 11:10:00,53.71,53.74,53.69,53.74,6963.0,47.928,47.9548,47.9102,47.9548,6963.0
2021-07-21 11:15:00,53.73,53.78,53.73,53.77,14625.0,47.9458,47.9905,47.9458,47.9815,14625.0
2021-07-21 11:20:00,53.78,53.78,53.76,53.76,4895.0,47.9905,47.9905,47.9726,47.9726,4895.0
2021-07-21 11:25:00,53.76,53.76,53.66,53.67,11069.0,47.9726,47.9726,47.8834,47.8923,11069.0
2021-07-21 11:30:00,53.66,53.78,53.66,53.77,11230.0,47.8834,47.9905,47.8834,47.9815,11230.0
2021-07-21 11:35:00,53.77,53.78,53.76,53.76,5400.0,47.9815,47.9905,47.9726,47.9726,5400.0
2021-07-21 11:40:00,53.76,53.79,53.73,53.73,7594.0,47.9726,47.9994,47.9458,47.9458,7594.0
2021-07-21 11:45:00,53.73,53.73,53.7,53.7,12400.0,47.9458,47.9458,47.9191,47.9191,12400.0
2021-07-21 11:50:00,53.71,53.81,53.71,53.78,18339.0,47.928,48.0172,47.928,47.9905,18339.0
2021-07-21 11:55:00,53.79,53.81,53.78,53.81,3600.0,47.9994,48.0172,47.9905,48.0172,3600.0
2021-07-21 12:00:00,53.81,53.84,53.8,53.84,5440.0,48.0172,48.044,48.0083,48.044,5440.0
2021-07-21 12:05:00,53.83,53.84,53.81,53.82,3990.0,48.0351,48.044,48.0172,48.0262,3990.0
2021-07-21 12:10:00,53.81,53.81,53.77,53.77,6973.0,48.0172,48.0172,47.9815,47.9815,6973.0
2021-07-21 12:15:00,53.75,53.76,53.74,53.76,7993.0,47.9637,47.9726,47.9548,47.9726,7993.0
2021-07-21 12:20:00,53.77,53.79,53.74,53.74,6000.0,47.9815,47.9994,47.9548,47.9548,6000.0
2021-07-21 12:25:00,53.74,53.74,53.72,53.73,4132.0,47.9548,47.9548,47.9369,47.9458,4132.0
2021-07-21 12:30:00,53.73,53.77,53.73,53.75,3313.0,47.9458,47.9815,47.9458,47.9637,3313.0
2021-07-21 12:35:00,53.74,53.76,53.74,53.76,4104.0,47.9548,47.9726,47.9548,47.9726,4104.0
2021-07-21 12:40:00,53.76,53.76,53.73,53.75,4841.0,47.9726,47.9726,47.9458,47.9637,4841.0
2021-07-21 12:45:00,53.74,53.77,53.72,53.72,4732.0,47.9548,47.9815,47.9369,47.9369,4732.0
2021-07-21 12:50:00,53.72,53.73,53.69,53.69,3640.0,47.9369,47.9458,47.9102,47.9102,3640.0
2021-07-21 12:55:00,53.69,53.69,53.64,53.66,7701.0,47.9102,47.9102,47.8655,47.8834,7701.0
2021-07-21 13:00:00,53.66,53.7,53.66,53.7,15523.0,47.8834,47.9191,47.8834,47.9191,15523.0
2021-07-21 13:05:00,53.7,53.73,53.7,53.72,7891.0,47.9191,47.9458,47.9191,47.9369,7891.0
2021-07-21 13:10:00,53.73,53.75,53.69,53.69,15498.0,47.9458,47.9637,47.9102,47.9102,15498.0
2021-07-21 13:15:00,53.69,53.73,53.69,53.7,3861.0,47.9102,47.9458,47.9102,47.9191,3861.0
2021-07-21 13:20:00,53.7,53.76,53.7,53.76,2936.0,47.9191,47.9726,47.9191,47.9726,2936.0
2021-07-21 13:25:00,53.74,53.81,53.74,53.81,11451.0,47.9548,48.0172,47.9548,48.0172,11451.0
2021-07-21 13:30:00,53.81,53.83,53.8,53.82,2200.0,48.0172,48.0351,48.0083,48.0262,2200.0
2021-07-21 13:35:00,53.8,53.81,53.77,53.79,9789.0,48.0083,48.0172,47.9815,47.9994,9789.0
2021-07-21 13:40:00,53.78,53.8,53.77,53.78,6562.0,47.9905,48.0083,47.9815,47.9905,6562.0
2021-07-21 13:45:00,53.77,53.8,53.77,53.8,2100.0,47.9815,48.0083,47.9815,48.0083,2100.0
2021-07-21 13:50:00,53.8,53.84,53.8,53.8,5128.0,48.0083,48.044,48.0083,48.0083,5128.0
2021-07-21 13:55:00,53.8,53.81,53.77,53.79,8790.0,48.0083,48.0172,47.9815,47.9994,8790.0
2021-07-21 14:00:00,53.79,53.79,53.75,53.78,7983.0,47.9994,47.9994,47.9637,47.9905,7983.0
2021-07-21 14:05:00,53.77,53.78,53.76,53.76,6320.0,47.9815,47.9905,47.9726,47.9726,6320.0
2021-07-21 14:10:00,53.76,53.76,53.75,53.76,10730.0,47.9726,47.9726,47.9637,47.9726,10730.0
2021-07-21 14:15:00,53.76,53.76,53.74,53.74,11292.0,47.9726,47.9726,47.9548,47.9548,11292.0
2021-07-21 14:20:00,53.73,53.77,53.73,53.77,3600.0,47.9458,47.9815,47.9458,47.9815,3600.0
2021-07-21 14:25:00,53.77,53.78,53.75,53.78,7821.0,47.9815,47.9905,47.9637,47.9905,7821.0
2021-07-21 14:30:00,53.77,53.8,53.77,53.79,2142.0,47.9815,48.0083,47.9815,47.9994,2142.0
2021-07-21 14:35:00,53.78,53.84,53.78,53.84,7369.0,47.9905,48.044,47.9905,48.044,7369.0
2021-07-21 14:40:00,53.84,53.85,53.82,53.82,12774.0,48.044,48.0529,48.0262,48.0262,12774.0
2021-07-21 14:45:00,53.81,53.84,53.81,53.81,6583.0,48.0172,48.044,48.0172,48.0172,6583.0
2021-07-21 14:50:00,53.81,53.83,53.79,53.79,8471.0,48.0172,48.0351,47.9994,47.9994,8471.0
2021-07-21 14:55:00,53.78,53.81,53.78,53.81,3542.0,47.9905,48.0172,47.9905,48.0172,3542.0
2021-07-21 15:00:00,53.82,53.82,53.8,53.8,7743.0,48.0262,48.0262,48.0083,48.0083,7743.0
2021-07-21 15:05:00,53.8,53.8,53.8,53.8,4480.0,48.0083,48.0083,48.0083,48.0083,4480.0
2021-07-21 15:10:00,53.81,53.82,53.77,53.77,8869.0,48.0172,48.0262,47.9815,47.9815,8869.0
2021-07-21 15:15:00,53.77,53.8,53.77,53.8,5667.0,47.9815,48.0083,47.9815,48.0083,5667.0
2021-07-21 15:20:00,53.8,53.83,53.8,53.8,6499.0,48.0083,48.0351,48.0083,48.0083,6499.0
2021-07-21 15:25:00,53.8,53.83,53.79,53.83,5271.0,48.0083,48.0351,47.9994,48.0351,5271.0
2021-07-21 15:30:00,53.83,53.9,53.83,53.9,10107.0,48.0351,48.0975,48.0351,48.0975,10107.0
2021-07-21 15:35:00,53.89,53.9,53.84,53.85,11713.0,48.0886,48.0975,48.044,48.0529,11713.0
2021-07-21 15:40:00,53.85,53.85,53.83,53.83,8620.0,48.0529,48.0529,48.0351,48.0351,8620.0
2021-07-21 15:45:00,53.83,53.84,53.78,53.79,23524.0,48.0351,48.044,47.9905,47.9994,23524.0
2021-07-21 15:50:00,53.78,53.85,53.74,53.83,60852.0,47.9905,48.0529,47.9548,48.0351,60852.0
2021-07-21 15:55:00,53.84,53.88,53.81,53.88,31283.0,48.044,48.0797,48.0172,48.0797,31283.0
2021-07-22 09:30:00,53.92,53.97,53.83,53.85,19622.0,48.1154,48.16,48.0351,48.0529,19622.0
2021-07-22 09:35:00,53.84,53.85,53.79,53.8,11317.0,48.044,48.0529,47.9994,48.0083,11317.0
2021-07-22 09:40:00,53.81,53.88,53.79,53.84,13462.0,48.0172,48.0797,47.9994,48.044,13462.0
2021-07-22 09:45:00,53.84,53.9,53.84,53.89,8720.0,48.044,48.0975,48.044,48.0886,8720.0
2021-07-22 09:50:00,53.88,53.92,53.85,53.92,8131.0,48.0797,48.1154,48.0529,48.1154,8131.0
2021-07-22 09:55:00,53.91,53.95,53.82,53.95,12210.0,48.1065,48.1422,48.0262,48.1422,12210.0
2021-07-22 10:00:00,53.96,53.99,53.92,53.99,12438.0,48.1511,48.1779,48.1154,48.1779,12438.0
2021-07-22 10:05:00,53.98,53.99,53.93,53.97,8701.0,48.1689,48.1779,48.1243,48.16,8701.0
2021-07-22 10:10:00,53.97,53.97,53.88,53.88,9895.0,48.16,48.16,48.0797,48.0797,9895.0
2021-07-22 10:15:00,53.88,53.96,53.87,53.96,11803.0,48.0797,48.1511,48.0708,48.1511,11803.0
2021-07-22 10:20:00,53.96,53.99,53.95,53.97,10422.0,48.1511,48.1779,48.1422,48.16,10422.0
2021-07-22 10:25:00,53.97,54.05,53.97,54.05,18265.0,48.16,48.2314,48.16,48.2314,18265.0
2021-07-22 10:30:00,54.08,54.12,54.08,54.12,8940.0,48.2582,48.2939,48.2582,48.2939,8940.0
2021-07-22 10:35:00,54.12,54.13,54.09,54.13,4107.0,48.2939,48.3028,48.2671,48.3028,4107.0
2021-07-22 10:40:00,54.15,54.19,54.15,54.18,9975.0,48.3206,48.3563,48.3206,48.3474,9975.0
2021-07-22 10:45:00,54.19,54.24,54.19,54.21,8063.0,48.3563,48.4009,48.3563,48.3742,8063.0
2021-07-22 10:50:00,54.23,54.24,54.21,54.24,8600.0,48.392,48.4009,48.3742,48.4009,8600.0
2021-07-22 10:55:00,54.24,54.27,54.23,54.25,5996.0,48.4009,48.4277,48.392,48.4099,5996.0
2021-07-22 11:00:00,54.24,54.28,54.24,54.24,7937.0,48.4009,48.4366,48.4009,48.4009,7937.0
2021-07-22 11:05:00,54.23,54.23,54.18,54.2,10561.0,48.392,48.392,48.3474,48.3652,10561.0
2021-07-22 11:10:00,54.2,54.2,54.16,54.17,5001.0,48.3652,48.3652,48.3296,48.3385,5001.0
2021-07-22 11:15:00,54.17,54.21,54.16,54.17,9631.0,48.3385,48.3742,48.3296,48.3385,9631.0
2021-07-22 11:20:00,54.16,54.25,54.16,54.24,8600.0,48.3296,48.4099,48.3296,48.4009,8600.0
2021-07-22 11:25:00,54.24,54.27,54.23,54.26,16400.0,48.4009,48.4277,48.392,48.4188,16400.0
2021-07-22 11:30:00,54.26,54.27,54.22,54.22,10771.0,48.4188,48.4277,48.3831,48.3831,10771.0
2021-07-22 11:35:00,54.22,54.28,54.22,54.27,7859.0,48.3831,48.4366,48.3831,48.4277,7859.0
2021-07-22 11:40:00,54.27,54.27,54.25,54.26,7200.0,48.4277,48.4277,48.4099,48.4188,7200.0
2021-07-22 11:45:00,54.26,54.3,54.26,54.3,5135.0,48.4188,48.4545,48.4188,48.4545,5135.0
2021-07-22 11:50:00,54.29,54.29,54.24,54.24,8168.0,48.4456,48.4456,48.4009,48.4009,8168.0
2021-07-22 11:55:00,54.24,54.28,54.24,54.28,4132.0,48.4009,48.4366,48.4009,48.4366,4132.0
2021-07-22 12:00:00,54.28,54.3,54.28,54.3,4700.0,48.4366,48.4545,48.4366,48.4545,4700.0
2021-07-22 12:05:00,54.3,54.31,54.28,54.28,8170.0,48.4545,48.4634,48.4366,48.4366,8170.0
2021-07-22 12:10:00,54.27,54.27,54.24,54.25,6343.0,48.4277,48.4277,48.4009,48.4099,6343.0
2021-07-22 12:15:00,54.26,54.31,54.26,54.31,7100.0,48.4188,48.4634,48.4188,48.4634,7100.0
2021-07-22 12:20:00,54.31,54.31,54.28,54.3,2696.0,48.4634,48.4634,48.4366,48.4545,2696.0
2021-07-22 12:25:00,54.3,54.37,54.3,54.37,9274.0,48.4545,48.5169,48.4545,48.5169,9274.0
2021-07-22 12:30:00,54.36,54.36,54.33,54.34,3792.0,48.508,48.508,48.4813,48.4902,3792.0
2021-07-22 12:35:00,54.34,54.35,54.34,54.34,2100.0,48.4902,48.4991,48.4902,48.4902,2100.0
2021-07-22 12:40:00,54.33,54.34,54.32,54.34,3300.0,48.4813,48.4902,48.4723,48.4902,3300.0
2021-07-22 12:45:00,54.34,54.34,54.26,54.26,6917.0,48.4902,48.4902,48.4188,48.4188,6917.0
2021-07-22 12:50:00,54.26,54.27,54.25,54.26,4569.0,48.4188,48.4277,48.4099,48.4188,4569.0
2021-07-22 12:55:00,54.26,54.27,54.26,54.26,6473.0,48.4188,48.4277,48.4188,48.4188,6473.0
2021-07-22 13:00:00,54.24,54.24,54.22,54.23,5536.0,48.4009,48.4009,48.3831,48.392,5536.0
2021-07-22 13:05:00,54.23,54.23,54.22,54.22,4200.0,48.392,48.392,48.3831,48.3831,4200.0
2021-07-22 13:10:00,54.23,54.28,54.23,54.27,9400.0,48.392,48.4366,48.392,48.4277,9400.0
2021-07-22 13:15:00,54.26,54.29,54.26,54.27,6300.0,48.4188,48.4456,48.4188,48.4277,6300.0
2021-07-22 13:20:00,54.25,54.26,54.22,54.24,5686.0,48.4099,48.4188,48.3831,48.4009,5686.0
2021-07-22 13:25:00,54.23,54.25,54.23,54.24,7965.0,48.392,48.4099,48.392,48.4009,7965.0
2021-07-22 13:30:00,54.23,54.26,54.23,54.24,4544.0,48.392,48.4188,48.392,48.4009,4544.0
2021-07-22 13:35:00,54.24,54.25,54.23,54.25,3800.0,48.4009,48.4099,48.392,48.4099,3800.0
2021-07-22 13:40:00,54.26,54.27,54.22,54.22,8802.0,48.4188,48.4277,48.3831,48.3831,8802.0
2021-07-22 13:45:00,54.21,54.27,54.19,54.25,6710.0,48.3742,48.4277,48.3563,48.4099,6710.0
2021-07-22 13:50:00,54.25,54.33,54.25,54.33,14256.0,48.4099,48.4813,48.4099,48.4813,14256.0
2021-07-22 13:55:00,54.34,54.34,54.32,54.33,9859.0,48.4902,48.4902,48.4723,48.4813,9859.0
2021-07-22 14:00:00,54.33,54.34,54.31,54.33,4770.0,48.4813,48.4902,48.4634,48.4813,4770.0
2021-07-22 14:05:00,54.34,54.35,54.32,54.32,12143.0,48.4902,48.4991,48.4723,48.4723,12143.0
2021-07-22 14:10:00,54.34,54.37,54.34,54.37,5191.0,48.4902,48.5169,48.4902,48.5169,5191.0
2021-07-22 14:15:00,54.37,54.38,54.35,54.37,4805.0,48.5169,48.5259,48.4991,48.5169,4805.0
2021-07-22 14:20:00,54.36,54.37,54.34,54.37,3800.0,48.508,48.5169,48.4902,48.5169,3800.0
2021-07-22 14:25:00,54.37,54.42,54.37,54.41,12784.0,48.5169,48.5616,48.5169,48.5526,12784.0
2021-07-22 14:30:00,54.41,54.46,54.39,54.42,11071.0,48.5526,48.5973,48.5348,48.5616,11071.0
2021-07-22 14:35:00,54.41,54.41,54.38,54.41,12667.0,48.5526,48.5526,48.5259,48.5526,12667.0
2021-07-22 14:40:00,54.41,54.43,54.4,54.41,7196.0,48.5526,48.5705,48.5437,48.5526,7196.0
2021-07-22 14:45:00,54.42,54.45,54.39,54.39,5993.0,48.5616,48.5883,48.5348,48.5348,5993.0
2021-07-22 14:50:00,54.39,54.41,54.38,54.38,9289.0,48.5348,48.5526,48.5259,48.5259,9289.0
2021-07-22 14:55:00,54.4,54.46,54.4,54.46,13372.0,48.5437,48.5973,48.5437,48.5973,13372.0
2021-07-22 15:00:00,54.45,54.49,54.45,54.49,6852.0,48.5883,48.624,48.5883,48.624,6852.0
2021-07-22 15:05:00,54.48,54.48,54.47,54.48,10802.0,48.6151,48.6151,48.6062,48.6151,10802.0
2021-07-22 15:10:00,54.48,54.48,54.46,54.46,5994.0,48.6151,48.6151,48.5973,48.5973,5994.0
2021-07-22 15:15:00,54.46,54.47,54.45,54.46,12990.0,48.5973,48.6062,48.5883,48.5973,12990.0
2021-07-22 15:20:00,54.45,54.46,54.45,54.46,8900.0,48.5883,48.5973,48.5883,48.5973,8900.0
2021-07-22 15:25:00,54.47,54.48,54.44,54.45,8797.0,48.6062,48.6151,48.5794,48.5883,8797.0
2021-07-22 15:30:00,54.45,54.45,54.39,54.39,12465.0,48.5883,48.5883,48.5348,48.5348,12465.0
2021-07-22 15:35:00,54.4,54.41,54.39,54.41,7876.0,48.5437,48.5526,48.5348,48.5526,7876.0
2021-07-22 15:40:00,54.41,54.45,54.41,54.44,16546.0,48.5526,48.5883,48.5526,48.5794,16546.0
2021-07-22 15:45:00,54.44,54.49,54.44,54.47,26945.0,48.5794,48.624,48.5794,48.6062,26945.0
2021-07-22 15:50:00,54.46,54.49,54.41,54.48,84182.0,48.5973,48.624,48.5526,48.6151,84182.0
2021-07-22 15:55:00,54.48,54.55,54.48,54.54,84083.0,48.6151,48.6776,48.6151,48.6686,84083.0
2021-07-23 09:30:00,54.84,54.84,54.61,54.62,13402.0,48.9364,48.9364,48.7311,48.74,13402.0
2021-07-23 09:35:00,54.65,54.65,54.55,54.58,11464.0,48.7668,48.7668,48.6776,48.7043,11464.0
2021-07-23 09:40:00,54.6,54.62,54.51,54.58,8780.0,48.7222,48.74,48.6419,48.7043,8780.0
2021-07-23 09:45:00,54.58,54.69,54.57,54.68,8723.0,48.7043,48.8025,48.6954,48.7936,8723.0
2021-07-23 09:50:00,54.66,54.74,54.64,54.74,6748.0,48.7757,48.8471,48.7579,48.8471,6748.0
2021-07-23 09:55:00,54.76,54.8,54.73,54.8,11706.0,48.865,48.9007,48.8382,48.9007,11706.0
2021-07-23 10:00:00,54.81,54.87,54.81,54.83,15997.0,48.9096,48.9631,48.9096,48.9274,15997.0
2021-07-23 10:05:00,54.82,54.92,54.82,54.92,13981.0,48.9185,49.0077,48.9185,49.0077,13981.0
2021-07-23 10:10:00,54.92,54.92,54.9,54.91,6697.0,49.0077,49.0077,48.9899,48.9988,6697.0
2021-07-23 10:15:00,54.93,54.95,54.87,54.87,11479.0,49.0167,49.0345,48.9631,48.9631,11479.0
2021-07-23 10:20:00,54.87,54.87,54.83,54.83,4197.0,48.9631,48.9631,48.9274,48.9274,4197.0
2021-07-23 10:25:00,54.83,54.88,54.83,54.88,4000.0,48.9274,48.972,48.9274,48.972,4000.0
2021-07-23 10:30:00,54.88,54.91,54.88,54.9,5321.0,48.972,48.9988,48.972,48.9899,5321.0
2021-07-23 10:35:00,54.91,54.99,54.91,54.95,16097.0,48.9988,49.0702,48.9988,49.0345,16097.0
2021-07-23 10:40:00,54.96,55.05,54.96,55.02,75018.0,49.0434,49.1237,49.0434,49.097,75018.0
2021-07-23 10:45:00,55.02,55.06,55.02,55.06,14116.0,49.097,49.1327,49.097,49.1327,14116.0
2021-07-23 10:50:00,55.06,55.14,55.06,55.12,20253.0,49.1327,49.2041,49.1327,49.1862,20253.0
2021-07-23 10:55:00,55.12,55.17,55.12,55.14,8869.0,49.1862,49.2308,49.1862,49.2041,8869.0
2021-07-23 11:00:00,55.16,55.18,55.13,55.18,12450.0,49.2219,49.2398,49.1951,49.2398,12450.0
2021-07-23 11:05:00,55.19,55.19,55.16,55.16,6386.0,49.2487,49.2487,49.2219,49.2219,6386.0
2021-07-23 11:10:00,55.16,55.18,55.16,55.18,8441.0,49.2219,49.2398,49.2219,49.2398,8441.0
2021-07-23 11:15:00,55.17,55.17,55.13,55.16,8054.0,49.2308,49.2308,49.1951,49.2219,8054.0
2021-07-23 11:20:00,55.16,55.16,55.12,55.14,6370.0,49.2219,49.2219,49.1862,49.2041,6370.0
2021-07-23 11:25:00,55.13,55.16,55.09,55.16,6560.0,49.1951,49.2219,49.1594,49.2219,6560.0
2021-07-23 11:30:00,55.16,55.18,55.13,55.13,14418.0,49.2219,49.2398,49.1951,49.1951,14418.0
2021-07-23 11:35:00,55.14,55.16,55.12,55.12,6090.0,49.2041,49.2219,49.1862,49.1862,6090.0
2021-07-23 11:40:00,55.12,55.12,55.09,55.09,7809.0,49.1862,49.1862,49.1594,49.1594,7809.0
2021-07-23 11:45:00,55.1,55.15,55.1,55.14,6547.0,49.1684,49.213,49.1684,49.2041,6547.0
2021-07-23 11:50:00,55.13,55.16,55.1,55.1,11103.0,49.1951,49.2219,49.1684,49.1684,11103.0
2021-07-23 11:55:00,55.09,55.12,55.09,55.11,6448.0,49.1594,49.1862,49.1594,49.1773,6448.0
2021-07-23 12:00:00,55.1,55.17,55.1,55.17,6884.0,49.1684,49.2308,49.1684,49.2308,6884.0
2021-07-23 12:05:00,55.17,55.19,55.16,55.18,4800.0,49.2308,49.2487,49.2219,49.2398,4800.0
2021-07-23 12:10:00,55.19,55.22,55.19,55.21,9664.0,49.2487,49.2754,49.2487,49.2665,9664.0
2021-07-23 12:15:00,55.21,55.23,55.21,55.22,2698.0,49.2665,49.2844,49.2665,49.2754,2698.0
2021-07-23 12:20:00,55.22,55.26,55.21,55.25,9221.0,49.2754,49.3111,49.2665,49.3022,9221.0
2021-07-23 12:25:00,55.24,55.24,55.21,55.22,3364.0,49.2933,49.2933,49.2665,49.2754,3364.0
2021-07-23 12:30:00,55.23,55.24,55.22,55.22,5449.0,49.2844,49.2933,49.2754,49.2754,5449.0
2021-07-23 12:35:00,55.22,55.22,55.19,55.19,5262.0,49.2754,49.2754,49.2487,49.2487,5262.0
2021-07-23 12:40:00,55.19,55.21,55.19,55.19,2731.0,49.2487,49.2665,49.2487,49.2487,2731.0
2021-07-23 12:45:00,55.2,55.2,55.2,55.2,2255.0,49.2576,49.2576,49.2576,49.2576,2255.0
2021-07-23 12:50:00,55.2,55.21,55.16,55.17,13820.0,49.2576,49.2665,49.2219,49.2308,13820.0
2021-07-23 12:55:00,55.17,55.2,55.17,55.2,900.0,49.2308,49.2576,49.2308,49.2576,900.0
2021-07-23 13:00:00,55.21,55.23,55.21,55.23,1837.0,49.2665,49.2844,49.2665,49.2844,1837.0
2021-07-23 13:05:00,55.23,55.24,55.23,55.24,4984.0,49.2844,49.2933,49.2844,49.2933,4984.0
2021-07-23 13:10:00,55.25,55.27,55.24,55.27,7092.0,49.3022,49.3201,49.2933,49.3201,7092.0
2021-07-23 13:15:00,55.27,55.31,55.27,55.31,8419.0,49.3201,49.3558,49.3201,49.3558,8419.0
2021-07-23 13:20:00,55.32,55.34,55.3,55.3,6699.0,49.3647,49.3825,49.3468,49.3468,6699.0
2021-07-23 13:25:00,55.3,55.31,55.29,55.29,5193.0,49.3468,49.3558,49.3379,49.3379,5193.0
2021-07-23 13:30:00,55.29,55.3,55.26,55.26,4591.0,49.3379,49.3468,49.3111,49.3111,4591.0
2021-07-23 13:35:00,55.25,55.25,55.22,55.23,3673.0,49.3022,49.3022,49.2754,49.2844,3673.0
2021-07-23 13:40:00,55.23,55.23,55.19,55.2,6396.0,49.2844,49.2844,49.2487,49.2576,6396.0
2021-07-23 13:45:00,55.23,55.24,55.23,55.24,1162.0,49.2844,49.2933,49.2844,49.2933,1162.0
2021-07-23 13:50:00,55.25,55.26,55.21,55.21,6425.0,49.3022,49.3111,49.2665,49.2665,6425.0
2021-07-23 13:55:00,55.22,55.22,55.21,55.21,6500.0,49.2754,49.2754,49.2665,49.2665,6500.0
2021-07-23 14:00:00,55.21,55.21,55.16,55.18,8508.0,49.2665,49.2665,49.2219,49.2398,8508.0
2021-07-23 14:05:00,55.17,55.2,55.16,55.2,7840.0,49.2308,49.2576,49.2219,49.2576,7840.0
2021-07-23 14:10:00,55.2,55.2,55.17,55.18,8100.0,49.2576,49.2576,49.2308,49.2398,8100.0
2021-07-23 14:15:00,55.19,55.2,55.17,55.17,3262.0,49.2487,49.2576,49.2308,49.2308,3262.0
2021-07-23 14:20:00,55.17,55.17,55.14,55.14,4530.0,49.2308,49.2308,49.2041,49.2041,4530.0
2021-07-23 14:25:00,55.13,55.13,55.11,55.13,4397.0,49.1951,49.1951,49.1773,49.1951,4397.0
2021-07-23 14:30:00,55.12,55.12,55.11,55.11,2500.0,49.1862,49.1862,49.1773,49.1773,2500.0
2021-07-23 14:35:00,55.12,55.13,55.1,55.13,5000.0,49.1862,49.1951,49.1684,49.1951,5000.0
2021-07-23 14:40:00,55.13,55.13,55.11,55.11,4116.0,49.1951,49.1951,49.1773,49.1773,4116.0
2021-07-23 14:45:00,55.1,55.12,55.1,55.12,2900.0,49.1684,49.1862,49.1684,49.1862,2900.0
2021-07-23 14:50:00,55.13,55.15,55.12,55.12,5382.0,49.1951,49.213,49.1862,49.1862,5382.0
2021-07-23 14:55:00,55.12,55.13,55.11,55.12,4747.0,49.1862,49.1951,49.1773,49.1862,4747.0
2021-07-23 15:00:00,55.12,55.12,55.1,55.1,1836.0,49.1862,49.1862,49.1684,49.1684,1836.0
2021-07-23 15:05:00,55.1,55.11,55.1,55.1,4451.0,49.1684,49.1773,49.1684,49.1684,4451.0
2021-07-23 15:10:00,55.1,55.1,55.08,55.08,3700.0,49.1684,49.1684,49.1505,49.1505,3700.0
2021-07-23 15:15:00,55.08,55.09,55.08,55.08,6124.0,49.1505,49.1594,49.1505,49.1505,6124.0
2021-07-23 15:20:00,55.09,55.12,55.08,55.12,6621.0,49.1594,49.1862,49.1505,49.1862,6621.0
2021-07-23 15:25:00,55.12,55.14,55.12,55.13,14531.0,49.1862,49.2041,49.1862,49.1951,14531.0
2021-07-23 15:30:00,55.14,55.22,55.14,55.22,13369.0,49.2041,49.2754,49.2041,49.2754,13369.0
2021-07-23 15:35:00,55.23,55.27,55.22,55.25,12107.0,49.2844,49.3201,49.2754,49.3022,12107.0
2021-07-23 15:40:00,55.25,55.27,55.23,55.25,13125.0,49.3022,49.3201,49.2844,49.3022,13125.0
2021-07-23 15:45:00,55.25,55.26,55.2,55.21,15811.0,49.3022,49.3111,49.2576,49.2665,15811.0
2021-07-23 15:50:00,55.21,55.3,55.2,55.28,57614.0,49.2665,49.3468,49.2576,49.329,57614.0
2021-07-23 15:55:00,55.27,55.27,55.2,55.22,43437.0,49.3201,49.3201,49.2576,49.2754,43437.0
2021-07-26 09:30:00,55.17,55.46,55.17,55.41,25612.0,49.2308,49.4896,49.2308,49.445,25612.0
2021-07-26 09:35:00,55.41,55.48,55.34,55.47,17054.0,49.445,49.5075,49.3825,49.4985,17054.0
2021-07-26 09:40:00,55.47,55.52,55.32,55.37,13792.0,49.4985,49.5431,49.3647,49.4093,13792.0
2021-07-26 09:45:00,55.44,55.47,55.36,55.38,9089.0,49.4718,49.4985,49.4004,49.4182,9089.0
2021-07-26 09:50:00,55.37,55.37,55.27,55.29,6727.0,49.4093,49.4093,49.3201,49.3379,6727.0
2021-07-26 09:55:00,55.29,55.3,55.22,55.25,7549.0,49.3379,49.3468,49.2754,49.3022,7549.0
2021-07-26 10:00:00,55.26,55.26,55.19,55.21,6658.0,49.3111,49.3111,49.2487,49.2665,6658.0
2021-07-26 10:05:00,55.21,55.22,55.14,55.17,11692.0,49.2665,49.2754,49.2041,49.2308,11692.0
2021-07-26 10:10:00,55.18,55.21,55.16,55.18,8592.0,49.2398,49.2665,49.2219,49.2398,8592.0
2021-07-26 10:15:00,55.17,55.22,55.17,55.22,7092.0,49.2308,49.2754,49.2308,49.2754,7092.0
2021-07-26 10:20:00,55.24,55.25,55.22,55.22,4644.0,49.2933,49.3022,49.2754,49.2754,4644.0
2021-07-26 10:25:00,55.22,55.23,55.19,55.19,6221.0,49.2754,49.2844,49.2487,49.2487,6221.0
2021-07-26 10:30:00,55.19,55.2,55.16,55.17,2498.0,49.2487,49.2576,49.2219,49.2308,2498.0
2021-07-26 10:35:00,55.19,55.24,55.19,55.24,6307.0,49.2487,49.2933,49.2487,49.2933,6307.0
2021-07-26 10:40:00,55.23,55.23,55.16,55.16,3140.0,49.2844,49.2844,49.2219,49.2219,3140.0
2021-07-26 10:45:00,55.16,55.23,55.16,55.23,6713.0,49.2219,49.2844,49.2219,49.2844,6713.0
2021-07-26 10:50:00,55.23,55.27,55.23,55.27,2093.0,49.2844,49.3201,49.2844,49.3201,2093.0
2021-07-26 10:55:00,55.28,55.34,55.28,55.32,6489.0,49.329,49.3825,49.329,49.3647,6489.0
2021-07-26 11:00:00,55.33,55.37,55.32,55.32,4100.0,49.3736,49.4093,49.3647,49.3647,4100.0
2021-07-26 11:05:00,55.34,55.41,55.34,55.41,1921.0,49.3825,49.445,49.3825,49.445,1921.0
2021-07-26 11:10:00,55.41,55.44,55.41,55.43,4041.0,49.445,49.4718,49.445,49.4628,4041.0
2021-07-26 11:15:00,55.42,55.42,55.37,55.37,5900.0,49.4539,49.4539,49.4093,49.4093,5900.0
2021-07-26 11:20:00,55.37,55.39,55.37,55.39,1500.0,49.4093,49.4271,49.4093,49.4271,1500.0
2021-07-26 11:25:00,55.4,55.42,55.4,55.41,8210.0,49.4361,49.4539,49.4361,49.445,8210.0
2021-07-26 11:30:00,55.39,55.42,55.38,55.4,5603.0,49.4271,49.4539,49.4182,49.4361,5603.0
2021-07-26 11:35:00,55.4,55.43,55.4,55.41,6170.0,49.4361,49.4628,49.4361,49.445,6170.0
2021-07-26 11:40:00,55.4,55.41,55.38,55.38,2800.0,49.4361,49.445,49.4182,49.4182,2800.0
2021-07-26 11:45:00,55.38,55.41,55.35,55.36,3695.0,49.4182,49.445,49.3914,49.4004,3695.0
2021-07-26 11:50:00,55.37,55.37,55.36,55.36,1577.0,49.4093,49.4093,49.4004,49.4004,1577.0
2021-07-26 11:55:00,55.38,55.42,55.38,55.42,2900.0,49.4182,49.4539,49.4182,49.4539,2900.0
2021-07-26 12:00:00,55.42,55.44,55.38,55.38,12389.0,49.4539,49.4718,49.4182,49.4182,12389.0
2021-07-26 12:05:00,55.37,55.37,55.35,55.35,3340.0,49.4093,49.4093,49.3914,49.3914,3340.0
2021-07-26 12:10:00,55.35,55.35,55.31,55.34,8411.0,49.3914,49.3914,49.3558,49.3825,8411.0
2021-07-26 12:15:00,55.35,55.36,55.34,55.36,3500.0,49.3914,49.4004,49.3825,49.4004,3500.0
2021-07-26 12:20:00,55.37,55.38,55.37,55.38,2508.0,49.4093,49.4182,49.4093,49.4182,2508.0
2021-07-26 12:25:00,55.37,55.37,55.35,55.35,5580.0,49.4093,49.4093,49.3914,49.3914,5580.0
2021-07-26 12:30:00,55.34,55.35,55.32,55.33,4600.0,49.3825,49.3914,49.3647,49.3736,4600.0
2021-07-26 12:35:00,55.33,55.35,55.31,55.31,3422.0,49.3736,49.3914,49.3558,49.3558,3422.0
2021-07-26 12:40:00,55.3,55.31,55.27,55.31,6372.0,49.3468,49.3558,49.3201,49.3558,6372.0
2021-07-26 12:45:00,55.32,55.36,55.32,55.36,2172.0,49.3647,49.4004,49.3647,49.4004,2172.0
2021-07-26 12:50:00,55.38,55.38,55.36,55.37,1952.0,49.4182,49.4182,49.4004,49.4093,1952.0
2021-07-26 12:55:00,55.37,55.43,55.37,55.43,3502.0,49.4093,49.4628,49.4093,49.4628,3502.0
2021-07-26 13:00:00,55.43,55.44,55.43,55.44,700.0,49.4628,49.4718,49.4628,49.4718,700.0
2021-07-26 13:05:00,55.45,55.47,55.45,55.47,1261.0,49.4807,49.4985,49.4807,49.4985,1261.0
2021-07-26 13:10:00,55.48,55.49,55.47,55.49,4658.0,49.5075,49.5164,49.4985,49.5164,4658.0
2021-07-26 13:15:00,55.49,55.52,55.48,55.52,5786.0,49.5164,49.5431,49.5075,49.5431,5786.0
2021-07-26 13:20:00,55.52,55.53,55.5,55.5,1800.0,49.5431,49.5521,49.5253,49.5253,1800.0
2021-07-26 13:25:00,55.49,55.49,55.47,55.47,2000.0,49.5164,49.5164,49.4985,49.4985,2000.0
2021-07-26 13:30:00,55.48,55.48,55.45,55.45,3509.0,49.5075,49.5075,49.4807,49.4807,3509.0
2021-07-26 13:35:00,55.44,55.47,55.44,55.47,2397.0,49.4718,49.4985,49.4718,49.4985,2397.0
2021-07-26 13:40:00,55.48,55.48,55.47,55.48,1900.0,49.5075,49.5075,49.4985,49.5075,1900.0
2021-07-26 13:45:00,55.48,55.51,55.48,55.51,5777.0,49.5075,49.5342,49.5075,49.5342,5777.0
2021-07-26 13:50:00,55.51,55.52,55.51,55.51,2988.0,49.5342,49.5431,49.5342,49.5342,2988.0
2021-07-26 13:55:00,55.52,55.53,55.51,55.53,3285.0,49.5431,49.5521,49.5342,49.5521,3285.0
2021-07-26 14:00:00,55.54,55.57,55.54,55.57,9085.0,49.561,49.5878,49.561,49.5878,9085.0
2021-07-26 14:05:00,55.57,55.59,55.57,55.58,2700.0,49.5878,49.6056,49.5878,49.5967,2700.0
2021-07-26 14:10:00,55.58,55.59,55.55,55.55,3829.0,49.5967,49.6056,49.5699,49.5699,3829.0
2021-07-26 14:15:00,55.54,55.59,55.53,55.59,5339.0,49.561,49.6056,49.5521,49.6056,5339.0
2021-07-26 14:20:00,55.59,55.59,55.57,55.57,2838.0,49.6056,49.6056,49.5878,49.5878,2838.0
2021-07-26 14:25:00,55.58,55.58,55.56,55.57,4100.0,49.5967,49.5967,49.5788,49.5878,4100.0
2021-07-26 14:30:00,55.59,55.59,55.59,55.59,1200.0,49.6056,49.6056,49.6056,49.6056,1200.0
2021-07-26 14:35:00,55.59,55.62,55.59,55.61,13192.0,49.6056,49.6324,49.6056,49.6235,13192.0
2021-07-26 14:40:00,55.62,55.62,55.6,55.6,3194.0,49.6324,49.6324,49.6145,49.6145,3194.0
2021-07-26 14:45:00,55.61,55.63,55.61,55.63,1988.0,49.6235,49.6413,49.6235,49.6413,1988.0
2021-07-26 14:50:00,55.64,55.65,55.63,55.64,4212.0,49.6502,49.6592,49.6413,49.6502,4212.0
2021-07-26 14:55:00,55.64,55.64,55.61,55.63,4960.0,49.6502,49.6502,49.6235,49.6413,4960.0
2021-07-26 15:00:00,55.64,55.64,55.59,55.59,5938.0,49.6502,49.6502,49.6056,49.6056,5938.0
2021-07-26 15:05:00,55.59,55.59,55.58,55.59,8396.0,49.6056,49.6056,49.5967,49.6056,8396.0
2021-07-26 15:10:00,55.59,55.59,55.56,55.58,5825.0,49.6056,49.6056,49.5788,49.5967,5825.0
2021-07-26 15:15:00,55.57,55.57,55.54,55.55,5788.0,49.5878,49.5878,49.561,49.5699,5788.0
2021-07-26 15:20:00,55.55,55.56,55.55,55.56,4347.0,49.5699,49.5788,49.5699,49.5788,4347.0
2021-07-26 15:25:00,55.55,55.56,55.55,55.55,7075.0,49.5699,49.5788,49.5699,49.5699,7075.0
2021-07-26 15:30:00,55.55,55.55,55.52,55.52,10165.0,49.5699,49.5699,49.5431,49.5431,10165.0
2021-07-26 15:35:00,55.52,55.52,55.48,55.48,17781.0,49.5431,49.5431,49.5075,49.5075,17781.0
2021-07-26 15:40:00,55.48,55.49,55.48,55.48,6600.0,49.5075,49.5164,49.5075,49.5075,6600.0
2021-07-26 15:45:00,55.47,55.47,55.43,55.44,14136.0,49.4985,49.4985,49.4628,49.4718,14136.0
2021-07-26 15:50:00,55.44,55.48,55.44,55.44,26821.0,49.4718,49.5075,49.4718,49.4718,26821.0
2021-07-26 15:55:00,55.43,55.46,55.41,55.46,19396.0,49.4628,49.4896,49.445,49.4896,19396.0
2021-07-27 09:30:00,55.38,55.39,55.17,55.34,53862.0,49.4182,49.4271,49.2308,49.3825,53862.0
2021-07-27 09:35:00,55.35,55.41,54.99,55.01,37933.0,49.3914,49.445,49.0702,49.0881,37933.0
2021-07-27 09:40:00,55.01,55.15,54.98,55.14,23401.0,49.0881,49.213,49.0613,49.2041,23401.0
2021-07-27 09:45:00,55.15,55.29,55.15,55.29,11854.0,49.213,49.3379,49.213,49.3379,11854.0
2021-07-27 09:50:00,55.3,55.34,55.28,55.28,7721.0,49.3468,49.3825,49.329,49.329,7721.0
2021-07-27 09:55:00,55.29,55.29,55.22,55.23,8158.0,49.3379,49.3379,49.2754,49.2844,8158.0
2021-07-27 10:00:00,55.23,55.28,55.22,55.26,17045.0,49.2844,49.329,49.2754,49.3111,17045.0
2021-07-27 10:05:00,55.27,55.28,55.14,55.16,32720.0,49.3201,49.329,49.2041,49.2219,32720.0
2021-07-27 10:10:00,55.16,55.25,55.16,55.18,23562.0,49.2219,49.3022,49.2219,49.2398,23562.0
2021-07-27 10:15:00,55.18,55.21,55.07,55.16,17395.0,49.2398,49.2665,49.1416,49.2219,17395.0
2021-07-27 10:20:00,55.15,55.3,55.14,55.22,19682.0,49.213,49.3468,49.2041,49.2754,19682.0
2021-07-27 10:25:00,55.22,55.22,55.17,55.19,15355.0,49.2754,49.2754,49.2308,49.2487,15355.0
2021-07-27 10:30:00,55.19,55.21,55.16,55.18,24154.0,49.2487,49.2665,49.2219,49.2398,24154.0
2021-07-27 10:35:00,55.19,55.25,55.16,55.25,13776.0,49.2487,49.3022,49.2219,49.3022,13776.0
2021-07-27 10:40:00,55.25,55.28,55.18,55.18,7702.0,49.3022,49.329,49.2398,49.2398,7702.0
2021-07-27 10:45:00,55.17,55.17,55.09,55.13,15923.0,49.2308,49.2308,49.1594,49.1951,15923.0
2021-07-27 10:50:00,55.11,55.11,55.01,55.04,9011.0,49.1773,49.1773,49.0881,49.1148,9011.0
2021-07-27 10:55:00,55.08,55.13,55.04,55.06,6438.0,49.1505,49.1951,49.1148,49.1327,6438.0
2021-07-27 11:00:00,55.03,55.15,55.03,55.14,7404.0,49.1059,49.213,49.1059,49.2041,7404.0
2021-07-27 11:05:00,55.15,55.18,55.14,55.17,31595.0,49.213,49.2398,49.2041,49.2308,31595.0
2021-07-27 11:10:00,55.16,55.2,55.15,55.2,24209.0,49.2219,49.2576,49.213,49.2576,24209.0
2021-07-27 11:15:00,55.21,55.23,55.13,55.13,26479.0,49.2665,49.2844,49.1951,49.1951,26479.0
2021-07-27 11:20:00,55.1,55.13,55.09,55.1,9220.0,49.1684,49.1951,49.1594,49.1684,9220.0
2021-07-27 11:25:00,55.1,55.11,55.04,55.09,13485.0,49.1684,49.1773,49.1148,49.1594,13485.0
2021-07-27 11:30:00,55.09,55.09,55.05,55.08,8609.0,49.1594,49.1594,49.1237,49.1505,8609.0
2021-07-27 11:35:00,55.08,55.12,55.08,55.12,14274.0,49.1505,49.1862,49.1505,49.1862,14274.0
2021-07-27 11:40:00,55.11,55.22,55.11,55.17,9872.0,49.1773,49.2754,49.1773,49.2308,9872.0
2021-07-27 11:45:00,55.18,55.19,55.16,55.17,4272.0,49.2398,49.2487,49.2219,49.2308,4272.0
2021-07-27 11:50:00,55.16,55.19,55.16,55.19,2600.0,49.2219,49.2487,49.2219,49.2487,2600.0
2021-07-27 11:55:00,55.18,55.18,55.06,55.06,15885.0,49.2398,49.2398,49.1327,49.1327,15885.0
2021-07-27 12:00:00,55.05,55.05,54.98,55.01,9975.0,49.1237,49.1237,49.0613,49.0881,9975.0
2021-07-27 12:05:00,55.0,55.0,54.96,54.96,5556.0,49.0791,49.0791,49.0434,49.0434,5556.0
2021-07-27 12:10:00,54.97,54.97,54.89,54.9,5056.0,49.0524,49.0524,48.981,48.9899,5056.0
2021-07-27 12:15:00,54.91,54.96,54.91,54.94,3934.0,48.9988,49.0434,48.9988,49.0256,3934.0
2021-07-27 12:20:00,54.94,54.98,54.94,54.94,6300.0,49.0256,49.0613,49.0256,49.0256,6300.0
2021-07-27 12:25:00,54.95,55.0,54.94,55.0,3384.0,49.0345,49.0791,49.0256,49.0791,3384.0
2021-07-27 12:30:00,55.0,55.0,54.89,54.89,5474.0,49.0791,49.0791,48.981,48.981,5474.0
2021-07-27 12:35:00,54.89,54.96,54.87,54.96,6087.0,48.981,49.0434,48.9631,49.0434,6087.0
2021-07-27 12:40:00,54.95,54.98,54.93,54.97,5693.0,49.0345,49.0613,49.0167,49.0524,5693.0
2021-07-27 12:45:00,54.99,55.0,54.99,54.99,4264.0,49.0702,49.0791,49.0702,49.0702,4264.0
2021-07-27 12:50:00,55.0,55.0,54.95,54.96,7248.0,49.0791,49.0791,49.0345,49.0434,7248.0
2021-07-27 12:55:00,54.97,54.99,54.95,54.96,3863.0,49.0524,49.0702,49.0345,49.0434,3863.0
2021-07-27 13:00:00,54.95,54.99,54.95,54.97,5179.0,49.0345,49.0702,49.0345,49.0524,5179.0
2021-07-27 13:05:00,54.97,55.02,54.96,54.97,7002.0,49.0524,49.097,49.0434,49.0524,7002.0
2021-07-27 13:10:00,54.98,54.99,54.89,54.9,7984.0,49.0613,49.0702,48.981,48.9899,7984.0
2021-07-27 13:15:00,54.89,54.92,54.88,54.89,14748.0,48.981,49.0077,48.972,48.981,14748.0
2021-07-27 13:20:00,54.9,54.9,54.82,54.82,17220.0,48.9899,48.9899,48.9185,48.9185,17220.0
2021-07-27 13:25:00,54.82,54.82,54.79,54.8,33330.0,48.9185,48.9185,48.8917,48.9007,33330.0
2021-07-27 13:30:00,54.8,54.85,54.8,54.85,32333.0,48.9007,48.9453,48.9007,48.9453,32333.0
2021-07-27 13:35:00,54.86,54.92,54.86,54.92,6465.0,48.9542,49.0077,48.9542,49.0077,6465.0
2021-07-27 13:40:00,54.92,54.93,54.9,54.92,2587.0,49.0077,49.0167,48.9899,49.0077,2587.0
2021-07-27 13:45:00,54.94,54.95,54.91,54.92,7630.0,49.0256,49.0345,48.9988,49.0077,7630.0
2021-07-27 13:50:00,54.9,54.91,54.86,54.87,2889.0,48.9899,48.9988,48.9542,48.9631,2889.0
2021-07-27 13:55:00,54.87,54.88,54.84,54.84,5665.0,48.9631,48.972,48.9364,48.9364,5665.0
2021-07-27 14:00:00,54.84,54.91,54.84,54.88,4661.0,48.9364,48.9988,48.9364,48.972,4661.0
2021-07-27 14:05:00,54.88,54.92,54.88,54.92,3258.0,48.972,49.0077,48.972,49.0077,3258.0
2021-07-27 14:10:00,54.93,54.99,54.93,54.99,3267.0,49.0167,49.0702,49.0167,49.0702,3267.0
2021-07-27 14:15:00,55.0,55.02,54.98,54.98,8899.0,49.0791,49.097,49.0613,49.0613,8899.0
2021-07-27 14:20:00,54.98,55.02,54.98,55.01,4300.0,49.0613,49.097,49.0613,49.0881,4300.0
2021-07-27 14:25:00,55.02,55.03,54.98,54.99,4929.0,49.097,49.1059,49.0613,49.0702,4929.0
2021-07-27 14:30:00,54.98,54.98,54.97,54.97,2954.0,49.0613,49.0613,49.0524,49.0524,2954.0
2021-07-27 14:35:00,54.97,54.99,54.96,54.96,3438.0,49.0524,49.0702,49.0434,49.0434,3438.0
2021-07-27 14:40:00,54.97,54.97,54.95,54.95,4503.0,49.0524,49.0524,49.0345,49.0345,4503.0
2021-07-27 14:45:00,54.96,55.01,54.96,55.01,3967.0,49.0434,49.0881,49.0434,49.0881,3967.0
2021-07-27 14:50:00,55.03,55.03,54.99,54.99,3610.0,49.1059,49.1059,49.0702,49.0702,3610.0
2021-07-27 14:55:00,55.0,55.05,55.0,55.05,4241.0,49.0791,49.1237,49.0791,49.1237,4241.0
2021-07-27 15:00:00,55.05,55.13,55.05,55.13,10170.0,49.1237,49.1951,49.1237,49.1951,10170.0
2021-07-27 15:05:00,55.13,55.15,55.13,55.13,4917.0,49.1951,49.213,49.1951,49.1951,4917.0
2021-07-27 15:10:00,55.13,55.14,55.12,55.14,4996.0,49.1951,49.2041,49.1862,49.2041,4996.0
2021-07-27 15:15:00,55.14,55.17,55.14,55.17,6209.0,49.2041,49.2308,49.2041,49.2308,6209.0
2021-07-27 15:20:00,55.16,55.16,55.12,55.13,7587.0,49.2219,49.2219,49.1862,49.1951,7587.0
2021-07-27 15:25:00,55.13,55.16,55.1,55.1,4331.0,49.1951,49.2219,49.1684,49.1684,4331.0
2021-07-27 15:30:00,55.11,55.12,55.08,55.08,7401.0,49.1773,49.1862,49.1505,49.1505,7401.0
2021-07-27 15:35:00,55.08,55.11,55.08,55.1,7616.0,49.1505,49.1773,49.1505,49.1684,7616.0
2021-07-27 15:40:00,55.09,55.15,55.06,55.15,11994.0,49.1594,49.213,49.1327,49.213,11994.0
2021-07-27 15:45:00,55.15,55.16,55.12,55.15,23271.0,49.213,49.2219,49.1862,49.213,23271.0
2021-07-27 15:50:00,55.15,55.24,55.15,55.22,53674.0,49.213,49.2933,49.213,49.2754,53674.0
2021-07-27 15:55:00,55.22,55.28,55.22,55.26,18260.0,49.2754,49.329,49.2754,49.3111,18260.0
2021-07-28 09:30:00,55.4,55.46,54.95,55.03,41520.0,49.4361,49.4896,49.0345,49.1059,41520.0
2021-07-28 09:35:00,55.05,55.06,54.77,54.77,44951.0,49.1237,49.1327,48.8739,48.8739,44951.0
2021-07-28 09:40:00,54.77,54.79,54.62,54.62,39927.0,48.8739,48.8917,48.74,48.74,39927.0
2021-07-28 09:45:00,54.63,54.7,54.54,54.59,37413.0,48.749,48.8114,48.6686,48.7133,37413.0
2021-07-28 09:50:00,54.59,54.67,54.57,54.63,29413.0,48.7133,48.7847,48.6954,48.749,29413.0
2021-07-28 09:55:00,54.62,54.67,54.55,54.64,25063.0,48.74,48.7847,48.6776,48.7579,25063.0
2021-07-28 10:00:00,54.64,54.69,54.51,54.54,23630.0,48.7579,48.8025,48.6419,48.6686,23630.0
2021-07-28 10:05:00,54.53,54.53,54.42,54.49,17730.0,48.6597,48.6597,48.5616,48.624,17730.0
2021-07-28 10:10:00,54.48,54.52,54.45,54.52,18893.0,48.6151,48.6508,48.5883,48.6508,18893.0
2021-07-28 10:15:00,54.54,54.7,54.53,54.68,19911.0,48.6686,48.8114,48.6597,48.7936,19911.0
2021-07-28 10:20:00,54.69,54.77,54.69,54.75,12125.0,48.8025,48.8739,48.8025,48.856,12125.0
2021-07-28 10:25:00,54.74,54.93,54.73,54.93,19129.0,48.8471,49.0167,48.8382,49.0167,19129.0
2021-07-28 10:30:00,54.93,55.0,54.89,54.97,20831.0,49.0167,49.0791,48.981,49.0524,20831.0
2021-07-28 10:35:00,54.96,55.01,54.95,55.0,9992.0,49.0434,49.0881,49.0345,49.0791,9992.0
2021-07-28 10:40:00,55.02,55.03,54.92,54.92,13405.0,49.097,49.1059,49.0077,49.0077,13405.0
2021-07-28 10:45:00,54.92,54.94,54.9,54.92,23454.0,49.0077,49.0256,48.9899,49.0077,23454.0
2021-07-28 10:50:00,54.92,54.98,54.92,54.97,13233.0,49.0077,49.0613,49.0077,49.0524,13233.0
2021-07-28 10:55:00,54.97,54.97,54.91,54.92,13658.0,49.0524,49.0524,48.9988,49.0077,13658.0
2021-07-28 11:00:00,54.91,54.92,54.89,54.92,12313.0,48.9988,49.0077,48.981,49.0077,12313.0
2021-07-28 11:05:00,54.91,54.92,54.88,54.89,14959.0,48.9988,49.0077,48.972,48.981,14959.0
2021-07-28 11:10:00,54.89,54.9,54.84,54.84,13365.0,48.981,48.9899,48.9364,48.9364,13365.0
2021-07-28 11:15:00,54.83,54.84,54.79,54.79,13195.0,48.9274,48.9364,48.8917,48.8917,13195.0
2021-07-28 11:20:00,54.78,54.78,54.74,54.75,8401.0,48.8828,48.8828,48.8471,48.856,8401.0
2021-07-28 11:25:00,54.76,54.81,54.74,54.8,9939.0,48.865,48.9096,48.8471,48.9007,9939.0
2021-07-28 11:30:00,54.79,54.9,54.79,54.86,8020.0,48.8917,48.9899,48.8917,48.9542,8020.0
2021-07-28 11:35:00,54.87,54.87,54.83,54.84,13385.0,48.9631,48.9631,48.9274,48.9364,13385.0
2021-07-28 11:40:00,54.85,54.86,54.84,54.85,20803.0,48.9453,48.9542,48.9364,48.9453,20803.0
2021-07-28 11:45:00,54.86,54.86,54.81,54.81,13290.0,48.9542,48.9542,48.9096,48.9096,13290.0
2021-07-28 11:50:00,54.82,54.86,54.78,54.8,15815.0,48.9185,48.9542,48.8828,48.9007,15815.0
2021-07-28 11:55:00,54.79,54.8,54.78,54.79,12100.0,48.8917,48.9007,48.8828,48.8917,12100.0
2021-07-28 12:00:00,54.79,54.79,54.74,54.76,9707.0,48.8917,48.8917,48.8471,48.865,9707.0
2021-07-28 12:05:00,54.76,54.78,54.76,54.77,5427.0,48.865,48.8828,48.865,48.8739,5427.0
2021-07-28 12:10:00,54.76,54.77,54.76,54.76,4900.0,48.865,48.8739,48.865,48.865,4900.0
2021-07-28 12:15:00,54.73,54.75,54.7,54.75,6915.0,48.8382,48.856,48.8114,48.856,6915.0
2021-07-28 12:20:00,54.75,54.76,54.73,54.73,4262.0,48.856,48.865,48.8382,48.8382,4262.0
2021-07-28 12:25:00,54.73,54.75,54.7,54.75,7473.0,48.8382,48.856,48.8114,48.856,7473.0
2021-07-28 12:30:00,54.75,54.75,54.74,54.75,3600.0,48.856,48.856,48.8471,48.856,3600.0
2021-07-28 12:35:00,54.76,54.76,54.73,54.75,4015.0,48.865,48.865,48.8382,48.856,4015.0
2021-07-28 12:40:00,54.76,54.76,54.74,54.74,2600.0,48.865,48.865,48.8471,48.8471,2600.0
2021-07-28 12:45:00,54.74,54.78,54.73,54.78,7206.0,48.8471,48.8828,48.8382,48.8828,7206.0
2021-07-28 12:50:00,54.78,54.78,54.77,54.77,1315.0,48.8828,48.8828,48.8739,48.8739,1315.0
2021-07-28 12:55:00,54.76,54.78,54.73,54.78,4699.0,48.865,48.8828,48.8382,48.8828,4699.0
2021-07-28 13:00:00,54.78,54.78,54.73,54.73,3610.0,48.8828,48.8828,48.8382,48.8382,3610.0
2021-07-28 13:05:00,54.73,54.75,54.72,54.75,5000.0,48.8382,48.856,48.8293,48.856,5000.0
2021-07-28 13:10:00,54.76,54.77,54.74,54.74,5800.0,48.865,48.8739,48.8471,48.8471,5800.0
2021-07-28 13:15:00,54.73,54.73,54.69,54.7,5010.0,48.8382,48.8382,48.8025,48.8114,5010.0
2021-07-28 13:20:00,54.7,54.7,54.68,54.68,4617.0,48.8114,48.8114,48.7936,48.7936,4617.0
2021-07-28 13:25:00,54.67,54.71,54.67,54.69,12153.0,48.7847,48.8203,48.7847,48.8025,12153.0
2021-07-28 13:30:00,54.69,54.71,54.68,54.68,2808.0,48.8025,48.8203,48.7936,48.7936,2808.0
2021-07-28 13:35:00,54.68,54.69,54.68,54.69,1229.0,48.7936,48.8025,48.7936,48.8025,1229.0
2021-07-28 13:40:00,54.7,54.72,54.7,54.7,5588.0,48.8114,48.8293,48.8114,48.8114,5588.0
2021-07-28 13:45:00,54.71,54.72,54.71,54.72,2279.0,48.8203,48.8293,48.8203,48.8293,2279.0
2021-07-28 13:50:00,54.73,54.73,54.7,54.7,8650.0,48.8382,48.8382,48.8114,48.8114,8650.0
2021-07-28 13:55:00,54.69,54.69,54.66,54.66,3240.0,48.8025,48.8025,48.7757,48.7757,3240.0
2021-07-28 14:00:00,54.67,54.73,54.53,54.72,30102.0,48.7847,48.8382,48.6597,48.8293,30102.0
2021-07-28 14:05:00,54.69,54.69,54.63,54.67,7906.0,48.8025,48.8025,48.749,48.7847,7906.0
2021-07-28 14:10:00,54.67,54.72,54.67,54.7,12702.0,48.7847,48.8293,48.7847,48.8114,12702.0
2021-07-28 14:15:00,54.7,54.77,54.7,54.7,16801.0,48.8114,48.8739,48.8114,48.8114,16801.0
2021-07-28 14:20:00,54.68,54.72,54.67,54.7,12503.0,48.7936,48.8293,48.7847,48.8114,12503.0
2021-07-28 14:25:00,54.7,54.71,54.66,54.67,3838.0,48.8114,48.8203,48.7757,48.7847,3838.0
2021-07-28 14:30:00,54.68,54.71,54.66,54.7,9703.0,48.7936,48.8203,48.7757,48.8114,9703.0
2021-07-28 14:35:00,54.7,54.77,54.63,54.77,13731.0,48.8114,48.8739,48.749,48.8739,13731.0
2021-07-28 14:40:00,54.78,54.8,54.74,54.74,13438.0,48.8828,48.9007,48.8471,48.8471,13438.0
2021-07-28 14:45:00,54.75,54.8,54.75,54.79,6359.0,48.856,48.9007,48.856,48.8917,6359.0
2021-07-28 14:50:00,54.8,54.82,54.74,54.75,14070.0,48.9007,48.9185,48.8471,48.856,14070.0
2021-07-28 14:55:00,54.75,54.76,54.7,54.7,7947.0,48.856,48.865,48.8114,48.8114,7947.0
2021-07-28 15:00:00,54.7,54.72,54.65,54.67,25778.0,48.8114,48.8293,48.7668,48.7847,25778.0
2021-07-28 15:05:00,54.67,54.67,54.65,54.67,11518.0,48.7847,48.7847,48.7668,48.7847,11518.0
2021-07-28 15:10:00,54.66,54.68,54.65,54.65,11261.0,48.7757,48.7936,48.7668,48.7668,11261.0
2021-07-28 15:15:00,54.65,54.67,54.63,54.63,13972.0,48.7668,48.7847,48.749,48.749,13972.0
2021-07-28 15:20:00,54.63,54.63,54.59,54.61,13625.0,48.749,48.749,48.7133,48.7311,13625.0
2021-07-28 15:25:00,54.62,54.64,54.6,54.62,12249.0,48.74,48.7579,48.7222,48.74,12249.0
2021-07-28 15:30:00,54.65,54.72,54.65,54.72,11503.0,48.7668,48.8293,48.7668,48.8293,11503.0
2021-07-28 15:35:00,54.72,54.76,54.71,54.73,18580.0,48.8293,48.865,48.8203,48.8382,18580.0
2021-07-28 15:40:00,54.72,54.77,54.72,54.76,28696.0,48.8293,48.8739,48.8293,48.865,28696.0
2021-07-28 15:45:00,54.77,54.79,54.75,54.75,26881.0,48.8739,48.8917,48.856,48.856,26881.0
2021-07-28 15:50:00,54.75,54.76,54.69,54.76,58001.0,48.856,48.865,48.8025,48.865,58001.0
2021-07-28 15:55:00,54.76,54.8,54.73,54.78,88937.0,48.865,48.9007,48.8382,48.8828,88937.0
2021-07-29 09:30:00,54.99,55.24,54.99,55.24,23615.0,49.0702,49.2933,49.0702,49.2933,23615.0
2021-07-29 09:35:00,55.28,55.34,55.23,55.23,19833.0,49.329,49.3825,49.2844,49.2844,19833.0
2021-07-29 09:40:00,55.2,55.21,54.99,55.07,21190.0,49.2576,49.2665,49.0702,49.1416,21190.0
2021-07-29 09:45:00,55.09,55.15,55.03,55.07,22023.0,49.1594,49.213,49.1059,49.1416,22023.0
2021-07-29 09:50:00,55.07,55.08,55.0,55.0,5061.0,49.1416,49.1505,49.0791,49.0791,5061.0
2021-07-29 09:55:00,55.0,55.12,54.99,55.08,7460.0,49.0791,49.1862,49.0702,49.1505,7460.0
2021-07-29 10:00:00,55.09,55.11,55.05,55.09,9169.0,49.1594,49.1773,49.1237,49.1594,9169.0
2021-07-29 10:05:00,55.09,55.13,55.02,55.02,11437.0,49.1594,49.1951,49.097,49.097,11437.0
2021-07-29 10:10:00,55.01,55.01,54.95,54.96,4878.0,49.0881,49.0881,49.0345,49.0434,4878.0
2021-07-29 10:15:00,54.95,55.04,54.95,54.99,29384.0,49.0345,49.1148,49.0345,49.0702,29384.0
2021-07-29 10:20:00,55.0,55.0,54.94,54.95,8961.0,49.0791,49.0791,49.0256,49.0345,8961.0
2021-07-29 10:25:00,54.95,54.97,54.91,54.97,4754.0,49.0345,49.0524,48.9988,49.0524,4754.0
2021-07-29 10:30:00,54.99,55.03,54.97,54.99,13614.0,49.0702,49.1059,49.0524,49.0702,13614.0
2021-07-29 10:35:00,54.99,55.02,54.99,55.0,3978.0,49.0702,49.097,49.0702,49.0791,3978.0
2021-07-29 10:40:00,55.0,55.04,54.96,54.97,12634.0,49.0791,49.1148,49.0434,49.0524,12634.0
2021-07-29 10:45:00,54.95,55.01,54.95,54.98,10925.0,49.0345,49.0881,49.0345,49.0613,10925.0
2021-07-29 10:50:00,54.98,54.99,54.97,54.99,3274.0,49.0613,49.0702,49.0524,49.0702,3274.0
2021-07-29 10:55:00,54.99,55.02,54.97,54.99,3331.0,49.0702,49.097,49.0524,49.0702,3331.0
2021-07-29 11:00:00,55.0,55.02,54.99,55.0,5175.0,49.0791,49.097,49.0702,49.0791,5175.0
2021-07-29 11:05:00,54.99,55.08,54.98,55.08,4081.0,49.0702,49.1505,49.0613,49.1505,4081.0
2021-07-29 11:10:00,55.08,55.13,55.07,55.07,3459.0,49.1505,49.1951,49.1416,49.1416,3459.0
2021-07-29 11:15:00,55.08,55.08,55.04,55.06,3457.0,49.1505,49.1505,49.1148,49.1327,3457.0
2021-07-29 11:20:00,55.06,55.06,55.03,55.03,830.0,49.1327,49.1327,49.1059,49.1059,830.0
2021-07-29 11:25:00,55.04,55.08,55.03,55.08,3049.0,49.1148,49.1505,49.1059,49.1505,3049.0
2021-07-29 11:30:00,55.08,55.08,55.05,55.07,1340.0,49.1505,49.1505,49.1237,49.1416,1340.0
2021-07-29 11:35:00,55.07,55.09,55.07,55.09,1679.0,49.1416,49.1594,49.1416,49.1594,1679.0
2021-07-29 11:40:00,55.09,55.11,55.08,55.11,3733.0,49.1594,49.1773,49.1505,49.1773,3733.0
2021-07-29 11:45:00,55.11,55.12,55.1,55.12,2300.0,49.1773,49.1862,49.1684,49.1862,2300.0
2021-07-29 11:50:00,55.12,55.14,55.12,55.14,3590.0,49.1862,49.2041,49.1862,49.2041,3590.0
2021-07-29 11:55:00,55.14,55.16,55.11,55.11,6811.0,49.2041,49.2219,49.1773,49.1773,6811.0
2021-07-29 12:00:00,55.11,55.13,55.11,55.13,3500.0,49.1773,49.1951,49.1773,49.1951,3500.0
2021-07-29 12:05:00,55.12,55.15,55.12,55.15,4557.0,49.1862,49.213,49.1862,49.213,4557.0
2021-07-29 12:10:00,55.15,55.15,55.1,55.12,4700.0,49.213,49.213,49.1684,49.1862,4700.0
2021-07-29 12:15:00,55.12,55.13,55.1,55.11,3717.0,49.1862,49.1951,49.1684,49.1773,3717.0
2021-07-29 12:20:00,55.11,55.15,55.11,55.15,6723.0,49.1773,49.213,49.1773,49.213,6723.0
2021-07-29 12:25:00,55.16,55.16,55.13,55.16,3520.0,49.2219,49.2219,49.1951,49.2219,3520.0
2021-07-29 12:30:00,55.16,55.18,55.15,55.15,4158.0,49.2219,49.2398,49.213,49.213,4158.0
2021-07-29 12:35:00,55.15,55.15,55.09,55.09,5495.0,49.213,49.213,49.1594,49.1594,5495.0
2021-07-29 12:40:00,55.09,55.09,55.05,55.06,10568.0,49.1594,49.1594,49.1237,49.1327,10568.0
2021-07-29 12:45:00,55.05,55.06,55.05,55.06,6286.0,49.1237,49.1327,49.1237,49.1327,6286.0
2021-07-29 12:50:00,55.06,55.08,55.06,55.07,2886.0,49.1327,49.1505,49.1327,49.1416,2886.0
2021-07-29 12:55:00,55.07,55.07,55.06,55.06,1492.0,49.1416,49.1416,49.1327,49.1327,1492.0
2021-07-29 13:00:00,55.07,55.09,55.07,55.09,2485.0,49.1416,49.1594,49.1416,49.1594,2485.0
2021-07-29 13:05:00,55.08,55.11,55.08,55.11,3577.0,49.1505,49.1773,49.1505,49.1773,3577.0
2021-07-29 13:10:00,55.13,55.14,55.11,55.12,3300.0,49.1951,49.2041,49.1773,49.1862,3300.0
2021-07-29 13:15:00,55.12,55.13,55.1,55.11,4485.0,49.1862,49.1951,49.1684,49.1773,4485.0
2021-07-29 13:20:00,55.12,55.15,55.12,55.15,2000.0,49.1862,49.213,49.1862,49.213,2000.0
2021-07-29 13:25:00,55.15,55.2,55.15,55.2,9553.0,49.213,49.2576,49.213,49.2576,9553.0
2021-07-29 13:30:00,55.2,55.22,55.2,55.2,3741.0,49.2576,49.2754,49.2576,49.2576,3741.0
2021-07-29 13:35:00,55.2,55.2,55.17,55.2,4700.0,49.2576,49.2576,49.2308,49.2576,4700.0
2021-07-29 13:40:00,55.21,55.23,55.21,55.23,1203.0,49.2665,49.2844,49.2665,49.2844,1203.0
2021-07-29 13:45:00,55.23,55.23,55.22,55.22,4589.0,49.2844,49.2844,49.2754,49.2754,4589.0
2021-07-29 13:50:00,55.23,55.24,55.23,55.23,4851.0,49.2844,49.2933,49.2844,49.2844,4851.0
2021-07-29 13:55:00,55.22,55.26,55.22,55.26,3557.0,49.2754,49.3111,49.2754,49.3111,3557.0
2021-07-29 14:00:00,55.25,55.25,55.25,55.25,3500.0,49.3022,49.3022,49.3022,49.3022,3500.0
2021-07-29 14:05:00,55.26,55.26,55.23,55.23,4708.0,49.3111,49.3111,49.2844,49.2844,4708.0
2021-07-29 14:10:00,55.23,55.27,55.23,55.27,5868.0,49.2844,49.3201,49.2844,49.3201,5868.0
2021-07-29 14:15:00,55.27,55.29,55.27,55.29,6287.0,49.3201,49.3379,49.3201,49.3379,6287.0
2021-07-29 14:20:00,55.29,55.29,55.27,55.27,3743.0,49.3379,49.3379,49.3201,49.3201,3743.0
2021-07-29 14:25:00,55.27,55.27,55.24,55.24,7635.0,49.3201,49.3201,49.2933,49.2933,7635.0
2021-07-29 14:30:00,55.24,55.27,55.24,55.26,5277.0,49.2933,49.3201,49.2933,49.3111,5277.0
2021-07-29 14:35:00,55.24,55.25,55.24,55.25,2989.0,49.2933,49.3022,49.2933,49.3022,2989.0
2021-07-29 14:40:00,55.26,55.3,55.26,55.28,7851.0,49.3111,49.3468,49.3111,49.329,7851.0
2021-07-29 14:45:00,55.28,55.28,55.27,55.27,4241.0,49.329,49.329,49.3201,49.3201,4241.0
2021-07-29 14:50:00,55.28,55.31,55.28,55.3,7229.0,49.329,49.3558,49.329,49.3468,7229.0
2021-07-29 14:55:00,55.31,55.34,55.31,55.34,4935.0,49.3558,49.3825,49.3558,49.3825,4935.0
2021-07-29 15:00:00,55.34,55.34,55.3,55.34,11891.0,49.3825,49.3825,49.3468,49.3825,11891.0
2021-07-29 15:05:00,55.33,55.33,55.32,55.32,3376.0,49.3736,49.3736,49.3647,49.3647,3376.0
2021-07-29 15:10:00,55.33,55.33,55.3,55.3,3218.0,49.3736,49.3736,49.3468,49.3468,3218.0
2021-07-29 15:15:00,55.29,55.29,55.26,55.26,3386.0,49.3379,49.3379,49.3111,49.3111,3386.0
2021-07-29 15:20:00,55.26,55.27,55.23,55.23,17098.0,49.3111,49.3201,49.2844,49.2844,17098.0
2021-07-29 15:25:00,55.23,55.24,55.2,55.2,4398.0,49.2844,49.2933,49.2576,49.2576,4398.0
2021-07-29 15:30:00,55.2,55.23,55.2,55.2,11429.0,49.2576,49.2844,49.2576,49.2576,11429.0
2021-07-29 15:35:00,55.19,55.2,55.19,55.2,11102.0,49.2487,49.2576,49.2487,49.2576,11102.0
2021-07-29 15:40:00,55.2,55.21,55.17,55.2,11308.0,49.2576,49.2665,49.2308,49.2576,11308.0
2021-07-29 15:45:00,55.2,55.2,55.15,55.15,9518.0,49.2576,49.2576,49.213,49.213,9518.0
2021-07-29 15:50:00,55.14,55.16,55.05,55.05,59382.0,49.2041,49.2219,49.1237,49.1237,59382.0
2021-07-29 15:55:00,55.05,55.09,55.04,55.08,37917.0,49.1237,49.1594,49.1148,49.1505,37917.0
2021-07-30 09:30:00,55.08,55.23,55.08,55.2,32505.0,49.1505,49.2844,49.1505,49.2576,32505.0
2021-07-30 09:35:00,55.2,55.31,55.18,55.18,11283.0,49.2576,49.3558,49.2398,49.2398,11283.0
2021-07-30 09:40:00,55.16,55.23,55.15,55.19,11702.0,49.2219,49.2844,49.213,49.2487,11702.0
2021-07-30 09:45:00,55.2,55.2,55.1,55.12,18025.0,49.2576,49.2576,49.1684,49.1862,18025.0
2021-07-30 09:50:00,55.13,55.19,55.1,55.14,11445.0,49.1951,49.2487,49.1684,49.2041,11445.0
2021-07-30 09:55:00,55.15,55.19,55.02,55.1,17791.0,49.213,49.2487,49.097,49.1684,17791.0
2021-07-30 10:00:00,55.08,55.16,55.05,55.15,7800.0,49.1505,49.2219,49.1237,49.213,7800.0
2021-07-30 10:05:00,55.15,55.23,55.14,55.2,4863.0,49.213,49.2844,49.2041,49.2576,4863.0
2021-07-30 10:10:00,55.2,55.28,55.19,55.28,5836.0,49.2576,49.329,49.2487,49.329,5836.0
2021-07-30 10:15:00,55.29,55.32,55.24,55.27,9183.0,49.3379,49.3647,49.2933,49.3201,9183.0
2021-07-30 10:20:00,55.28,55.4,55.27,55.4,8063.0,49.329,49.4361,49.3201,49.4361,8063.0
2021-07-30 10:25:00,55.39,55.41,55.28,55.28,9446.0,49.4271,49.445,49.329,49.329,9446.0
2021-07-30 10:30:00,55.3,55.33,55.3,55.32,6946.0,49.3468,49.3736,49.3468,49.3647,6946.0
2021-07-30 10:35:00,55.31,55.37,55.31,55.37,5500.0,49.3558,49.4093,49.3558,49.4093,5500.0
2021-07-30 10:40:00,55.38,55.44,55.38,55.43,8656.0,49.4182,49.4718,49.4182,49.4628,8656.0
2021-07-30 10:45:00,55.43,55.44,55.41,55.43,7179.0,49.4628,49.4718,49.445,49.4628,7179.0
2021-07-30 10:50:00,55.43,55.47,55.43,55.44,6948.0,49.4628,49.4985,49.4628,49.4718,6948.0
2021-07-30 10:55:00,55.43,55.43,55.4,55.42,6238.0,49.4628,49.4628,49.4361,49.4539,6238.0
2021-07-30 11:00:00,55.41,55.42,55.33,55.35,16097.0,49.445,49.4539,49.3736,49.3914,16097.0
2021-07-30 11:05:00,55.36,55.45,55.36,55.45,4508.0,49.4004,49.4807,49.4004,49.4807,4508.0
2021-07-30 11:10:00,55.46,55.48,55.45,55.47,10266.0,49.4896,49.5075,49.4807,49.4985,10266.0
2021-07-30 11:15:00,55.47,55.47,55.44,55.44,6406.0,49.4985,49.4985,49.4718,49.4718,6406.0
2021-07-30 11:20:00,55.45,55.45,55.38,55.39,5158.0,49.4807,49.4807,49.4182,49.4271,5158.0
2021-07-30 11:25:00,55.38,55.43,55.38,55.43,8433.0,49.4182,49.4628,49.4182,49.4628,8433.0
2021-07-30 11:30:00,55.42,55.43,55.33,55.34,4999.0,49.4539,49.4628,49.3736,49.3825,4999.0
2021-07-30 11:35:00,55.34,55.35,55.3,55.3,8525.0,49.3825,49.3914,49.3468,49.3468,8525.0
2021-07-30 11:40:00,55.32,55.32,55.27,55.28,6871.0,49.3647,49.3647,49.3201,49.329,6871.0
2021-07-30 11:45:00,55.29,55.3,55.28,55.28,7451.0,49.3379,49.3468,49.329,49.329,7451.0
2021-07-30 11:50:00,55.29,55.31,55.28,55.28,3764.0,49.3379,49.3558,49.329,49.329,3764.0
2021-07-30 11:55:00,55.29,55.33,55.29,55.33,5944.0,49.3379,49.3736,49.3379,49.3736,5944.0
2021-07-30 12:00:00,55.33,55.37,55.33,55.36,5311.0,49.3736,49.4093,49.3736,49.4004,5311.0
2021-07-30 12:05:00,55.37,55.38,55.34,55.35,6549.0,49.4093,49.4182,49.3825,49.3914,6549.0
2021-07-30 12:10:00,55.35,55.35,55.32,55.32,3777.0,49.3914,49.3914,49.3647,49.3647,3777.0
2021-07-30 12:15:00,55.32,55.37,55.32,55.37,2100.0,49.3647,49.4093,49.3647,49.4093,2100.0
2021-07-30 12:20:00,55.39,55.39,55.38,55.38,6028.0,49.4271,49.4271,49.4182,49.4182,6028.0
2021-07-30 12:25:00,55.38,55.38,55.38,55.38,3547.0,49.4182,49.4182,49.4182,49.4182,3547.0
2021-07-30 12:30:00,55.38,55.38,55.38,55.38,5743.0,49.4182,49.4182,49.4182,49.4182,5743.0
2021-07-30 12:35:00,55.38,55.38,55.38,55.38,2532.0,49.4182,49.4182,49.4182,49.4182,2532.0
2021-07-30 12:40:00,55.38,55.41,55.38,55.38,4426.0,49.4182,49.445,49.4182,49.4182,4426.0
2021-07-30 12:45:00,55.38,55.39,55.38,55.39,1700.0,49.4182,49.4271,49.4182,49.4271,1700.0
2021-07-30 12:50:00,55.38,55.38,55.36,55.36,2910.0,49.4182,49.4182,49.4004,49.4004,2910.0
2021-07-30 12:55:00,55.35,55.4,55.35,55.4,4380.0,49.3914,49.4361,49.3914,49.4361,4380.0
2021-07-30 13:00:00,55.41,55.43,55.37,55.37,8165.0,49.445,49.4628,49.4093,49.4093,8165.0
2021-07-30 13:05:00,55.38,55.38,55.33,55.33,5397.0,49.4182,49.4182,49.3736,49.3736,5397.0
2021-07-30 13:10:00,55.33,55.36,55.33,55.36,2642.0,49.3736,49.4004,49.3736,49.4004,2642.0
2021-07-30 13:15:00,55.34,55.34,55.31,55.31,2814.0,49.3825,49.3825,49.3558,49.3558,2814.0
2021-07-30 13:20:00,55.32,55.32,55.3,55.31,17710.0,49.3647,49.3647,49.3468,49.3558,17710.0
2021-07-30 13:25:00,55.31,55.32,55.31,55.32,4488.0,49.3558,49.3647,49.3558,49.3647,4488.0
2021-07-30 13:30:00,55.33,55.34,55.32,55.34,4223.0,49.3736,49.3825,49.3647,49.3825,4223.0
2021-07-30 13:35:00,55.34,55.37,55.34,55.36,5107.0,49.3825,49.4093,49.3825,49.4004,5107.0
2021-07-30 13:40:00,55.37,55.37,55.34,55.34,5144.0,49.4093,49.4093,49.3825,49.3825,5144.0
2021-07-30 13:45:00,55.34,55.34,55.31,55.33,5133.0,49.3825,49.3825,49.3558,49.3736,5133.0
2021-07-30 13:50:00,55.34,55.34,55.32,55.32,2299.0,49.3825,49.3825,49.3647,49.3647,2299.0
2021-07-30 13:55:00,55.32,55.33,55.32,55.33,3374.0,49.3647,49.3736,49.3647,49.3736,3374.0
2021-07-30 14:00:00,55.33,55.37,55.32,55.35,9225.0,49.3736,49.4093,49.3647,49.3914,9225.0
2021-07-30 14:05:00,55.34,55.34,55.33,55.33,4138.0,49.3825,49.3825,49.3736,49.3736,4138.0
2021-07-30 14:10:00,55.33,55.33,55.32,55.32,6478.0,49.3736,49.3736,49.3647,49.3647,6478.0
2021-07-30 14:15:00,55.32,55.32,55.28,55.31,5610.0,49.3647,49.3647,49.329,49.3558,5610.0
2021-07-30 14:20:00,55.31,55.33,55.3,55.3,6922.0,49.3558,49.3736,49.3468,49.3468,6922.0
2021-07-30 14:25:00,55.32,55.32,55.3,55.3,4043.0,49.3647,49.3647,49.3468,49.3468,4043.0
2021-07-30 14:30:00,55.3,55.32,55.3,55.32,7925.0,49.3468,49.3647,49.3468,49.3647,7925.0
2021-07-30 14:35:00,55.32,55.32,55.28,55.28,9852.0,49.3647,49.3647,49.329,49.329,9852.0
2021-07-30 14:40:00,55.29,55.32,55.29,55.3,6496.0,49.3379,49.3647,49.3379,49.3468,6496.0
2021-07-30 14:45:00,55.31,55.31,55.31,55.31,700.0,49.3558,49.3558,49.3558,49.3558,700.0
2021-07-30 14:50:00,55.31,55.37,55.31,55.37,7929.0,49.3558,49.4093,49.3558,49.4093,7929.0
2021-07-30 14:55:00,55.37,55.38,55.35,55.38,14245.0,49.4093,49.4182,49.3914,49.4182,14245.0
2021-07-30 15:00:00,55.39,55.42,55.38,55.42,6072.0,49.4271,49.4539,49.4182,49.4539,6072.0
2021-07-30 15:05:00,55.42,55.42,55.4,55.42,11049.0,49.4539,49.4539,49.4361,49.4539,11049.0
2021-07-30 15:10:00,55.42,55.44,55.41,55.42,9808.0,49.4539,49.4718,49.445,49.4539,9808.0
2021-07-30 15:15:00,55.42,55.44,55.41,55.44,7721.0,49.4539,49.4718,49.445,49.4718,7721.0
2021-07-30 15:20:00,55.43,55.43,55.36,55.36,15017.0,49.4628,49.4628,49.4004,49.4004,15017.0
2021-07-30 15:25:00,55.37,55.39,55.37,55.37,12520.0,49.4093,49.4271,49.4093,49.4093,12520.0
2021-07-30 15:30:00,55.38,55.42,55.38,55.42,7129.0,49.4182,49.4539,49.4182,49.4539,7129.0
2021-07-30 15:35:00,55.42,55.42,55.38,55.4,12765.0,49.4539,49.4539,49.4182,49.4361,12765.0
2021-07-30 15:40:00,55.4,55.4,55.36,55.36,13995.0,49.4361,49.4361,49.4004,49.4004,13995.0
2021-07-30 15:45:00,55.35,55.37,55.35,55.37,13273.0,49.3914,49.4093,49.3914,49.4093,13273.0
2021-07-30 15:50:00,55.36,55.42,55.3,55.32,58813.0,49.4004,49.4539,49.3468,49.3647,58813.0
2021-07-30 15:55:00,55.32,55.38,55.3,55.37,37489.0,49.3647,49.4182,49.3468,49.4093,37489.0
2021-08-02 09:30:00,55.6,55.73,55.55,55.56,48418.0,49.6145,49.7305,49.5699,49.5788,48418.0
2021-08-02 09:35:00,55.59,55.63,55.51,55.51,33547.0,49.6056,49.6413,49.5342,49.5342,33547.0
2021-08-02 09:40:00,55.51,55.59,55.49,55.55,19162.0,49.5342,49.6056,49.5164,49.5699,19162.0
2021-08-02 09:45:00,55.58,55.74,55.58,55.74,9984.0,49.5967,49.7395,49.5967,49.7395,9984.0
2021-08-02 09:50:00,55.74,55.87,55.73,55.84,19047.0,49.7395,49.8555,49.7305,49.8287,19047.0
2021-08-02 09:55:00,55.82,55.85,55.74,55.8,16421.0,49.8109,49.8376,49.7395,49.793,16421.0
2021-08-02 10:00:00,55.79,55.79,55.72,55.72,11441.0,49.7841,49.7841,49.7216,49.7216,11441.0
2021-08-02 10:05:00,55.72,55.74,55.64,55.74,6554.0,49.7216,49.7395,49.6502,49.7395,6554.0
2021-08-02 10:10:00,55.74,55.76,55.68,55.76,8403.0,49.7395,49.7573,49.6859,49.7573,8403.0
2021-08-02 10:15:00,55.75,55.78,55.73,55.74,3900.0,49.7484,49.7752,49.7305,49.7395,3900.0
2021-08-02 10:20:00,55.75,55.82,55.75,55.78,7320.0,49.7484,49.8109,49.7484,49.7752,7320.0
2021-08-02 10:25:00,55.79,55.81,55.76,55.8,8345.0,49.7841,49.8019,49.7573,49.793,8345.0
2021-08-02 10:30:00,55.82,55.88,55.82,55.88,5008.0,49.8109,49.8644,49.8109,49.8644,5008.0
2021-08-02 10:35:00,55.88,55.88,55.85,55.87,6677.0,49.8644,49.8644,49.8376,49.8555,6677.0
2021-08-02 10:40:00,55.87,55.88,55.82,55.82,5214.0,49.8555,49.8644,49.8109,49.8109,5214.0
2021-08-02 10:45:00,55.8,55.82,55.79,55.79,8499.0,49.793,49.8109,49.7841,49.7841,8499.0
2021-08-02 10:50:00,55.78,55.85,55.78,55.83,3608.0,49.7752,49.8376,49.7752,49.8198,3608.0
2021-08-02 10:55:00,55.82,55.82,55.75,55.75,5617.0,49.8109,49.8109,49.7484,49.7484,5617.0
2021-08-02 11:00:00,55.76,55.81,55.73,55.81,3106.0,49.7573,49.8019,49.7305,49.8019,3106.0
2021-08-02 11:05:00,55.83,55.85,55.83,55.85,4668.0,49.8198,49.8376,49.8198,49.8376,4668.0
2021-08-02 11:10:00,55.86,55.88,55.86,55.87,3369.0,49.8465,49.8644,49.8465,49.8555,3369.0
2021-08-02 11:15:00,55.87,55.91,55.87,55.9,9715.0,49.8555,49.8912,49.8555,49.8822,9715.0
2021-08-02 11:20:00,55.92,55.93,55.9,55.9,3223.0,49.9001,49.909,49.8822,49.8822,3223.0
2021-08-02 11:25:00,55.9,55.92,55.89,55.91,3643.0,49.8822,49.9001,49.8733,49.8912,3643.0
2021-08-02 11:30:00,55.91,55.92,55.88,55.91,3775.0,49.8912,49.9001,49.8644,49.8912,3775.0
2021-08-02 11:35:00,55.91,55.91,55.84,55.84,4700.0,49.8912,49.8912,49.8287,49.8287,4700.0
2021-08-02 11:40:00,55.84,55.86,55.82,55.84,5162.0,49.8287,49.8465,49.8109,49.8287,5162.0
2021-08-02 11:45:00,55.83,55.83,55.8,55.8,600.0,49.8198,49.8198,49.793,49.793,600.0
2021-08-02 11:50:00,55.79,55.8,55.73,55.75,3780.0,49.7841,49.793,49.7305,49.7484,3780.0
2021-08-02 11:55:00,55.74,55.74,55.65,55.66,9018.0,49.7395,49.7395,49.6592,49.6681,9018.0
2021-08-02 12:00:00,55.66,55.66,55.62,55.63,9147.0,49.6681,49.6681,49.6324,49.6413,9147.0
2021-08-02 12:05:00,55.63,55.63,55.58,55.58,5711.0,49.6413,49.6413,49.5967,49.5967,5711.0
2021-08-02 12:10:00,55.58,55.63,55.58,55.63,5058.0,49.5967,49.6413,49.5967,49.6413,5058.0
2021-08-02 12:15:00,55.63,55.63,55.55,55.55,8603.0,49.6413,49.6413,49.5699,49.5699,8603.0
2021-08-02 12:20:00,55.55,55.56,55.53,55.55,6195.0,49.5699,49.5788,49.5521,49.5699,6195.0
2021-08-02 12:25:00,55.54,55.58,55.53,55.57,4456.0,49.561,49.5967,49.5521,49.5878,4456.0
2021-08-02 12:30:00,55.57,55.59,55.54,55.54,11749.0,49.5878,49.6056,49.561,49.561,11749.0
2021-08-02 12:35:00,55.55,55.6,55.54,55.6,8986.0,49.5699,49.6145,49.561,49.6145,8986.0
2021-08-02 12:40:00,55.6,55.63,55.59,55.63,8900.0,49.6145,49.6413,49.6056,49.6413,8900.0
2021-08-02 12:45:00,55.62,55.62,55.54,55.54,3400.0,49.6324,49.6324,49.561,49.561,3400.0
2021-08-02 12:50:00,55.54,55.56,55.52,55.53,5786.0,49.561,49.5788,49.5431,49.5521,5786.0
2021-08-02 12:55:00,55.53,55.54,55.52,55.53,3632.0,49.5521,49.561,49.5431,49.5521,3632.0
2021-08-02 13:00:00,55.55,55.58,55.54,55.58,4813.0,49.5699,49.5967,49.561,49.5967,4813.0
2021-08-02 13:05:00,55.58,55.61,55.57,55.61,3155.0,49.5967,49.6235,49.5878,49.6235,3155.0
2021-08-02 13:10:00,55.6,55.62,55.59,55.59,4359.0,49.6145,49.6324,49.6056,49.6056,4359.0
2021-08-02 13:15:00,55.58,55.61,55.58,55.61,1200.0,49.5967,49.6235,49.5967,49.6235,1200.0
2021-08-02 13:20:00,55.62,55.63,55.61,55.62,4500.0,49.6324,49.6413,49.6235,49.6324,4500.0
2021-08-02 13:25:00,55.62,55.62,55.59,55.59,4892.0,49.6324,49.6324,49.6056,49.6056,4892.0
2021-08-02 13:30:00,55.59,55.59,55.57,55.57,2424.0,49.6056,49.6056,49.5878,49.5878,2424.0
2021-08-02 13:35:00,55.55,55.55,55.51,55.52,2548.0,49.5699,49.5699,49.5342,49.5431,2548.0
2021-08-02 13:40:00,55.53,55.56,55.53,55.56,4039.0,49.5521,49.5788,49.5521,49.5788,4039.0
2021-08-02 13:45:00,55.55,55.55,55.52,55.52,2100.0,49.5699,49.5699,49.5431,49.5431,2100.0
2021-08-02 13:50:00,55.52,55.56,55.51,55.56,5900.0,49.5431,49.5788,49.5342,49.5788,5900.0
2021-08-02 13:55:00,55.56,55.58,55.55,55.58,6186.0,49.5788,49.5967,49.5699,49.5967,6186.0
2021-08-02 14:00:00,55.58,55.58,55.55,55.56,8849.0,49.5967,49.5967,49.5699,49.5788,8849.0
2021-08-02 14:05:00,55.58,55.58,55.53,55.53,2486.0,49.5967,49.5967,49.5521,49.5521,2486.0
2021-08-02 14:10:00,55.54,55.57,55.54,55.56,4040.0,49.561,49.5878,49.561,49.5788,4040.0
2021-08-02 14:15:00,55.56,55.62,55.56,55.62,7828.0,49.5788,49.6324,49.5788,49.6324,7828.0
2021-08-02 14:20:00,55.62,55.62,55.58,55.58,4100.0,49.6324,49.6324,49.5967,49.5967,4100.0
2021-08-02 14:25:00,55.58,55.58,55.56,55.58,4541.0,49.5967,49.5967,49.5788,49.5967,4541.0
2021-08-02 14:30:00,55.57,55.58,55.56,55.58,2200.0,49.5878,49.5967,49.5788,49.5967,2200.0
2021-08-02 14:35:00,55.59,55.6,55.57,55.58,1810.0,49.6056,49.6145,49.5878,49.5967,1810.0
2021-08-02 14:40:00,55.59,55.59,55.55,55.55,5795.0,49.6056,49.6056,49.5699,49.5699,5795.0
2021-08-02 14:45:00,55.57,55.59,55.56,55.57,7495.0,49.5878,49.6056,49.5788,49.5878,7495.0
2021-08-02 14:50:00,55.57,55.58,55.56,55.56,2700.0,49.5878,49.5967,49.5788,49.5788,2700.0
2021-08-02 14:55:00,55.56,55.57,55.55,55.57,3510.0,49.5788,49.5878,49.5699,49.5878,3510.0
2021-08-02 15:00:00,55.56,55.57,55.54,55.56,3610.0,49.5788,49.5878,49.561,49.5788,3610.0
2021-08-02 15:05:00,55.55,55.55,55.5,55.5,4063.0,49.5699,49.5699,49.5253,49.5253,4063.0
2021-08-02 15:10:00,55.51,55.51,55.48,55.51,5889.0,49.5342,49.5342,49.5075,49.5342,5889.0
2021-08-02 15:15:00,55.5,55.5,55.49,55.49,2146.0,49.5253,49.5253,49.5164,49.5164,2146.0
2021-08-02 15:20:00,55.49,55.52,55.45,55.46,11753.0,49.5164,49.5431,49.4807,49.4896,11753.0
2021-08-02 15:25:00,55.46,55.46,55.41,55.43,5580.0,49.4896,49.4896,49.445,49.4628,5580.0
2021-08-02 15:30:00,55.41,55.43,55.38,55.42,8943.0,49.445,49.4628,49.4182,49.4539,8943.0
2021-08-02 15:35:00,55.44,55.44,55.4,55.4,4576.0,49.4718,49.4718,49.4361,49.4361,4576.0
2021-08-02 15:40:00,55.4,55.41,55.39,55.4,5464.0,49.4361,49.445,49.4271,49.4361,5464.0
2021-08-02 15:45:00,55.41,55.42,55.4,55.4,5006.0,49.445,49.4539,49.4361,49.4361,5006.0
2021-08-02 15:50:00,55.4,55.5,55.39,55.46,79100.0,49.4361,49.5253,49.4271,49.4896,79100.0
2021-08-02 15:55:00,55.45,55.47,55.26,55.46,77276.0,49.4807,49.4985,49.3111,49.4896,77276.0
2021-08-03 09:30:00,55.56,55.56,55.41,55.45,26377.0,49.5788,49.5788,49.445,49.4807,26377.0
2021-08-03 09:35:00,55.45,55.57,55.4,55.5,18636.0,49.4807,49.5878,49.4361,49.5253,18636.0
2021-08-03 09:40:00,55.49,55.49,55.4,55.46,7750.0,49.5164,49.5164,49.4361,49.4896,7750.0
2021-08-03 09:45:00,55.5,55.51,55.34,55.34,12152.0,49.5253,49.5342,49.3825,49.3825,12152.0
2021-08-03 09:50:00,55.33,55.42,55.33,55.35,8699.0,49.3736,49.4539,49.3736,49.3914,8699.0
2021-08-03 09:55:00,55.34,55.34,55.28,55.33,6407.0,49.3825,49.3825,49.329,49.3736,6407.0
2021-08-03 10:00:00,55.33,55.45,55.32,55.45,5921.0,49.3736,49.4807,49.3647,49.4807,5921.0
2021-08-03 10:05:00,55.44,55.49,55.41,55.45,8729.0,49.4718,49.5164,49.445,49.4807,8729.0
2021-08-03 10:10:00,55.44,55.52,55.44,55.51,5339.0,49.4718,49.5431,49.4718,49.5342,5339.0
2021-08-03 10:15:00,55.5,55.62,55.49,55.62,7232.0,49.5253,49.6324,49.5164,49.6324,7232.0
2021-08-03 10:20:00,55.62,55.66,55.59,55.64,7133.0,49.6324,49.6681,49.6056,49.6502,7133.0
2021-08-03 10:25:00,55.64,55.7,55.64,55.67,3943.0,49.6502,49.7038,49.6502,49.677,3943.0
2021-08-03 10:30:00,55.66,55.68,55.62,55.63,7079.0,49.6681,49.6859,49.6324,49.6413,7079.0
2021-08-03 10:35:00,55.62,55.65,55.59,55.64,5724.0,49.6324,49.6592,49.6056,49.6502,5724.0
2021-08-03 10:40:00,55.63,55.67,55.59,55.6,9170.0,49.6413,49.677,49.6056,49.6145,9170.0
2021-08-03 10:45:00,55.58,55.69,55.55,55.69,13809.0,49.5967,49.6948,49.5699,49.6948,13809.0
2021-08-03 10:50:00,55.7,55.78,55.7,55.77,3757.0,49.7038,49.7752,49.7038,49.7662,3757.0
2021-08-03 10:55:00,55.77,55.77,55.68,55.68,4393.0,49.7662,49.7662,49.6859,49.6859,4393.0
2021-08-03 11:00:00,55.68,55.73,55.66,55.68,3959.0,49.6859,49.7305,49.6681,49.6859,3959.0
2021-08-03 11:05:00,55.68,55.71,55.65,55.69,4259.0,49.6859,49.7127,49.6592,49.6948,4259.0
2021-08-03 11:10:00,55.68,55.68,55.65,55.67,7204.0,49.6859,49.6859,49.6592,49.677,7204.0
2021-08-03 11:15:00,55.67,55.69,55.63,55.67,11318.0,49.677,49.6948,49.6413,49.677,11318.0
2021-08-03 11:20:00,55.63,55.65,55.61,55.65,1644.0,49.6413,49.6592,49.6235,49.6592,1644.0
2021-08-03 11:25:00,55.65,55.76,55.6,55.75,8239.0,49.6592,49.7573,49.6145,49.7484,8239.0
2021-08-03 11:30:00,55.76,55.82,55.76,55.81,6427.0,49.7573,49.8109,49.7573,49.8019,6427.0
2021-08-03 11:35:00,55.81,55.83,55.78,55.81,6678.0,49.8019,49.8198,49.7752,49.8019,6678.0
2021-08-03 11:40:00,55.83,56.01,55.83,55.99,64211.0,49.8198,49.9804,49.8198,49.9626,64211.0
2021-08-03 11:45:00,55.99,56.04,55.98,56.02,14976.0,49.9626,50.0072,49.9536,49.9893,14976.0
2021-08-03 11:50:00,56.02,56.05,55.99,56.0,7659.0,49.9893,50.0161,49.9626,49.9715,7659.0
2021-08-03 11:55:00,56.01,56.03,55.95,55.95,5670.0,49.9804,49.9982,49.9269,49.9269,5670.0
2021-08-03 12:00:00,55.95,56.0,55.95,55.99,10170.0,49.9269,49.9715,49.9269,49.9626,10170.0
2021-08-03 12:05:00,55.98,56.05,55.95,56.04,12288.0,49.9536,50.0161,49.9269,50.0072,12288.0
2021-08-03 12:10:00,56.03,56.12,56.03,56.09,38073.0,49.9982,50.0786,49.9982,50.0518,38073.0
2021-08-03 12:15:00,56.11,56.15,56.06,56.09,17772.0,50.0696,50.1053,50.025,50.0518,17772.0
2021-08-03 12:20:00,56.09,56.1,56.09,56.1,13199.0,50.0518,50.0607,50.0518,50.0607,13199.0
2021-08-03 12:25:00,56.1,56.12,56.09,56.12,3640.0,50.0607,50.0786,50.0518,50.0786,3640.0
2021-08-03 12:30:00,56.12,56.12,56.09,56.12,5013.0,50.0786,50.0786,50.0518,50.0786,5013.0
2021-08-03 12:35:00,56.12,56.14,56.1,56.14,2424.0,50.0786,50.0964,50.0607,50.0964,2424.0
2021-08-03 12:40:00,56.14,56.2,56.14,56.19,8707.0,50.0964,50.1499,50.0964,50.141,8707.0
2021-08-03 12:45:00,56.18,56.18,56.14,56.14,2749.0,50.1321,50.1321,50.0964,50.0964,2749.0
2021-08-03 12:50:00,56.14,56.15,56.14,56.14,6577.0,50.0964,50.1053,50.0964,50.0964,6577.0
2021-08-03 12:55:00,56.14,56.16,56.14,56.16,3497.0,50.0964,50.1143,50.0964,50.1143,3497.0
2021-08-03 13:00:00,56.15,56.16,56.15,56.16,10595.0,50.1053,50.1143,50.1053,50.1143,10595.0
2021-08-03 13:05:00,56.16,56.2,56.16,56.2,9243.0,50.1143,50.1499,50.1143,50.1499,9243.0
2021-08-03 13:10:00,56.19,56.21,56.17,56.19,12000.0,50.141,50.1589,50.1232,50.141,12000.0
2021-08-03 13:15:00,56.19,56.19,56.13,56.14,5965.0,50.141,50.141,50.0875,50.0964,5965.0
2021-08-03 13:20:00,56.14,56.17,56.14,56.14,7225.0,50.0964,50.1232,50.0964,50.0964,7225.0
2021-08-03 13:25:00,56.14,56.19,56.14,56.19,4057.0,50.0964,50.141,50.0964,50.141,4057.0
2021-08-03 13:30:00,56.19,56.19,56.17,56.19,8791.0,50.141,50.141,50.1232,50.141,8791.0
2021-08-03 13:35:00,56.19,56.22,56.19,56.22,3337.0,50.141,50.1678,50.141,50.1678,3337.0
2021-08-03 13:40:00,56.22,56.24,56.22,56.23,3889.0,50.1678,50.1856,50.1678,50.1767,3889.0
2021-08-03 13:45:00,56.24,56.25,56.24,56.25,8143.0,50.1856,50.1946,50.1856,50.1946,8143.0
2021-08-03 13:50:00,56.27,56.27,56.24,56.24,4565.0,50.2124,50.2124,50.1856,50.1856,4565.0
2021-08-03 13:55:00,56.23,56.26,56.23,56.26,3841.0,50.1767,50.2035,50.1767,50.2035,3841.0
2021-08-03 14:00:00,56.27,56.31,56.27,56.3,7086.0,50.2124,50.2481,50.2124,50.2392,7086.0
2021-08-03 14:05:00,56.31,56.34,56.31,56.34,6020.0,50.2481,50.2749,50.2481,50.2749,6020.0
2021-08-03 14:10:00,56.34,56.4,56.34,56.36,9828.0,50.2749,50.3284,50.2749,50.2927,9828.0
2021-08-03 14:15:00,56.35,56.38,56.35,56.38,4719.0,50.2838,50.3106,50.2838,50.3106,4719.0
2021-08-03 14:20:00,56.38,56.41,56.37,56.37,22100.0,50.3106,50.3373,50.3016,50.3016,22100.0
2021-08-03 14:25:00,56.36,56.36,56.31,56.35,9416.0,50.2927,50.2927,50.2481,50.2838,9416.0
2021-08-03 14:30:00,56.35,56.41,56.35,56.35,20260.0,50.2838,50.3373,50.2838,50.2838,20260.0
2021-08-03 14:35:00,56.35,56.37,56.31,56.37,9697.0,50.2838,50.3016,50.2481,50.3016,9697.0
2021-08-03 14:40:00,56.37,56.37,56.34,56.34,4432.0,50.3016,50.3016,50.2749,50.2749,4432.0
2021-08-03 14:45:00,56.34,56.35,56.27,56.27,9947.0,50.2749,50.2838,50.2124,50.2124,9947.0
2021-08-03 14:50:00,56.28,56.3,56.27,56.3,5816.0,50.2213,50.2392,50.2124,50.2392,5816.0
2021-08-03 14:55:00,56.31,56.33,56.31,56.32,4256.0,50.2481,50.2659,50.2481,50.257,4256.0
2021-08-03 15:00:00,56.33,56.35,56.33,56.33,10898.0,50.2659,50.2838,50.2659,50.2659,10898.0
2021-08-03 15:05:00,56.34,56.35,56.3,56.31,8784.0,50.2749,50.2838,50.2392,50.2481,8784.0
2021-08-03 15:10:00,56.3,56.31,56.29,56.31,2600.0,50.2392,50.2481,50.2303,50.2481,2600.0
2021-08-03 15:15:00,56.31,56.33,56.31,56.33,10997.0,50.2481,50.2659,50.2481,50.2659,10997.0
2021-08-03 15:20:00,56.33,56.34,56.3,56.3,6830.0,50.2659,50.2749,50.2392,50.2392,6830.0
2021-08-03 15:25:00,56.29,56.3,56.26,56.27,8288.0,50.2303,50.2392,50.2035,50.2124,8288.0
2021-08-03 15:30:00,56.27,56.3,56.27,56.3,4900.0,50.2124,50.2392,50.2124,50.2392,4900.0
2021-08-03 15:35:00,56.3,56.32,56.26,56.26,15642.0,50.2392,50.257,50.2035,50.2035,15642.0
2021-08-03 15:40:00,56.27,56.29,56.27,56.27,11055.0,50.2124,50.2303,50.2124,50.2124,11055.0
2021-08-03 15:45:00,56.26,56.26,56.24,56.25,16799.0,50.2035,50.2035,50.1856,50.1946,16799.0
2021-08-03 15:50:00,56.26,56.26,56.12,56.14,114228.0,50.2035,50.2035,50.0786,50.0964,114228.0
2021-08-03 15:55:00,56.15,56.26,56.14,56.25,54223.0,50.1053,50.2035,50.0964,50.1946,54223.0
2021-08-04 09:30:00,56.34,56.34,55.9,55.91,33324.0,50.2749,50.2749,49.8822,49.8912,33324.0
2021-08-04 09:35:00,55.92,55.92,55.62,55.64,21079.0,49.9001,49.9001,49.6324,49.6502,21079.0
2021-08-04 09:40:00,55.62,55.78,55.57,55.63,15601.0,49.6324,49.7752,49.5878,49.6413,15601.0
2021-08-04 09:45:00,55.64,55.76,55.63,55.72,16800.0,49.6502,49.7573,49.6413,49.7216,16800.0
2021-08-04 09:50:00,55.72,55.73,55.62,55.7,15759.0,49.7216,49.7305,49.6324,49.7038,15759.0
2021-08-04 09:55:00,55.71,55.73,55.66,55.71,9246.0,49.7127,49.7305,49.6681,49.7127,9246.0
2021-08-04 10:00:00,55.72,55.79,55.7,55.79,19087.0,49.7216,49.7841,49.7038,49.7841,19087.0
2021-08-04 10:05:00,55.8,55.81,55.72,55.76,17550.0,49.793,49.8019,49.7216,49.7573,17550.0
2021-08-04 10:10:00,55.76,55.76,55.62,55.63,13207.0,49.7573,49.7573,49.6324,49.6413,13207.0
2021-08-04 10:15:00,55.64,55.66,55.52,55.53,16221.0,49.6502,49.6681,49.5431,49.5521,16221.0
2021-08-04 10:20:00,55.53,55.56,55.48,55.55,18589.0,49.5521,49.5788,49.5075,49.5699,18589.0
2021-08-04 10:25:00,55.55,55.59,55.52,55.55,18724.0,49.5699,49.6056,49.5431,49.5699,18724.0
2021-08-04 10:30:00,55.55,55.69,55.53,55.66,13617.0,49.5699,49.6948,49.5521,49.6681,13617.0
2021-08-04 10:35:00,55.66,55.72,55.64,55.69,10711.0,49.6681,49.7216,49.6502,49.6948,10711.0
2021-08-04 10:40:00,55.69,55.74,55.68,55.7,6787.0,49.6948,49.7395,49.6859,49.7038,6787.0
2021-08-04 10:45:00,55.7,55.73,55.68,55.69,7600.0,49.7038,49.7305,49.6859,49.6948,7600.0
2021-08-04 10:50:00,55.69,55.69,55.56,55.58,14535.0,49.6948,49.6948,49.5788,49.5967,14535.0
2021-08-04 10:55:00,55.58,55.65,55.56,55.58,9931.0,49.5967,49.6592,49.5788,49.5967,9931.0
2021-08-04 11:00:00,55.55,55.59,55.53,55.53,11395.0,49.5699,49.6056,49.5521,49.5521,11395.0
2021-08-04 11:05:00,55.52,55.63,55.52,55.62,7013.0,49.5431,49.6413,49.5431,49.6324,7013.0
2021-08-04 11:10:00,55.62,55.63,55.58,55.59,3900.0,49.6324,49.6413,49.5967,49.6056,3900.0
2021-08-04 11:15:00,55.58,55.65,55.58,55.64,8956.0,49.5967,49.6592,49.5967,49.6502,8956.0
2021-08-04 11:20:00,55.63,55.67,55.6,55.65,12236.0,49.6413,49.677,49.6145,49.6592,12236.0
2021-08-04 11:25:00,55.66,55.66,55.6,55.6,8240.0,49.6681,49.6681,49.6145,49.6145,8240.0
2021-08-04 11:30:00,55.6,55.63,55.57,55.63,7604.0,49.6145,49.6413,49.5878,49.6413,7604.0
2021-08-04 11:35:00,55.63,55.64,55.56,55.58,6957.0,49.6413,49.6502,49.5788,49.5967,6957.0
2021-08-04 11:40:00,55.59,55.63,55.57,55.63,10357.0,49.6056,49.6413,49.5878,49.6413,10357.0
2021-08-04 11:45:00,55.64,55.68,55.64,55.64,3079.0,49.6502,49.6859,49.6502,49.6502,3079.0
2021-08-04 11:50:00,55.63,55.66,55.62,55.62,7937.0,49.6413,49.6681,49.6324,49.6324,7937.0
2021-08-04 11:55:00,55.62,55.69,55.62,55.69,2780.0,49.6324,49.6948,49.6324,49.6948,2780.0
2021-08-04 12:00:00,55.71,55.75,55.7,55.75,10404.0,49.7127,49.7484,49.7038,49.7484,10404.0
2021-08-04 12:05:00,55.76,55.77,55.74,55.76,8547.0,49.7573,49.7662,49.7395,49.7573,8547.0
2021-08-04 12:10:00,55.76,55.82,55.75,55.8,7528.0,49.7573,49.8109,49.7484,49.793,7528.0
2021-08-04 12:15:00,55.81,55.81,55.8,55.8,5154.0,49.8019,49.8019,49.793,49.793,5154.0
2021-08-04 12:20:00,55.79,55.8,55.69,55.69,6205.0,49.7841,49.793,49.6948,49.6948,6205.0
2021-08-04 12:25:00,55.68,55.7,55.67,55.7,4621.0,49.6859,49.7038,49.677,49.7038,4621.0
2021-08-04 12:30:00,55.72,55.74,55.7,55.72,10487.0,49.7216,49.7395,49.7038,49.7216,10487.0
2021-08-04 12:35:00,55.72,55.74,55.72,55.74,2439.0,49.7216,49.7395,49.7216,49.7395,2439.0
2021-08-04 12:40:00,55.74,55.76,55.73,55.73,9192.0,49.7395,49.7573,49.7305,49.7305,9192.0
2021-08-04 12:45:00,55.73,55.76,55.73,55.73,3102.0,49.7305,49.7573,49.7305,49.7305,3102.0
2021-08-04 12:50:00,55.72,55.73,55.7,55.73,5729.0,49.7216,49.7305,49.7038,49.7305,5729.0
2021-08-04 12:55:00,55.73,55.74,55.72,55.73,3377.0,49.7305,49.7395,49.7216,49.7305,3377.0
2021-08-04 13:00:00,55.72,55.73,55.7,55.7,7589.0,49.7216,49.7305,49.7038,49.7038,7589.0
2021-08-04 13:05:00,55.7,55.8,55.7,55.8,11068.0,49.7038,49.793,49.7038,49.793,11068.0
2021-08-04 13:10:00,55.8,55.8,55.76,55.77,17343.0,49.793,49.793,49.7573,49.7662,17343.0
2021-08-04 13:15:00,55.77,55.77,55.76,55.76,4798.0,49.7662,49.7662,49.7573,49.7573,4798.0
2021-08-04 13:20:00,55.76,55.79,55.76,55.77,3176.0,49.7573,49.7841,49.7573,49.7662,3176.0
2021-08-04 13:25:00,55.77,55.8,55.77,55.79,5206.0,49.7662,49.793,49.7662,49.7841,5206.0
2021-08-04 13:30:00,55.79,55.79,55.76,55.76,3569.0,49.7841,49.7841,49.7573,49.7573,3569.0
2021-08-04 13:35:00,55.77,55.81,55.77,55.8,3700.0,49.7662,49.8019,49.7662,49.793,3700.0
2021-08-04 13:40:00,55.82,55.82,55.79,55.79,2264.0,49.8109,49.8109,49.7841,49.7841,2264.0
2021-08-04 13:45:00,55.78,55.81,55.78,55.81,4636.0,49.7752,49.8019,49.7752,49.8019,4636.0
2021-08-04 13:50:00,55.81,55.81,55.73,55.75,6867.0,49.8019,49.8019,49.7305,49.7484,6867.0
2021-08-04 13:55:00,55.74,55.74,55.72,55.73,3728.0,49.7395,49.7395,49.7216,49.7305,3728.0
2021-08-04 14:00:00,55.74,55.76,55.74,55.75,1600.0,49.7395,49.7573,49.7395,49.7484,1600.0
2021-08-04 14:05:00,55.75,55.77,55.73,55.77,6092.0,49.7484,49.7662,49.7305,49.7662,6092.0
2021-08-04 14:10:00,55.77,55.8,55.76,55.78,6200.0,49.7662,49.793,49.7573,49.7752,6200.0
2021-08-04 14:15:00,55.78,55.78,55.77,55.77,3500.0,49.7752,49.7752,49.7662,49.7662,3500.0
2021-08-04 14:20:00,55.76,55.77,55.76,55.76,1700.0,49.7573,49.7662,49.7573,49.7573,1700.0
2021-08-04 14:25:00,55.75,55.76,55.73,55.76,6362.0,49.7484,49.7573,49.7305,49.7573,6362.0
2021-08-04 14:30:00,55.76,55.78,55.73,55.78,6023.0,49.7573,49.7752,49.7305,49.7752,6023.0
2021-08-04 14:35:00,55.78,55.8,55.77,55.8,6462.0,49.7752,49.793,49.7662,49.793,6462.0
2021-08-04 14:40:00,55.8,55.81,55.78,55.79,5101.0,49.793,49.8019,49.7752,49.7841,5101.0
2021-08-04 14:45:00,55.78,55.78,55.72,55.72,6744.0,49.7752,49.7752,49.7216,49.7216,6744.0
2021-08-04 14:50:00,55.71,55.71,55.68,55.69,13328.0,49.7127,49.7127,49.6859,49.6948,13328.0
2021-08-04 14:55:00,55.7,55.7,55.68,55.69,4305.0,49.7038,49.7038,49.6859,49.6948,4305.0
2021-08-04 15:00:00,55.69,55.7,55.68,55.7,4798.0,49.6948,49.7038,49.6859,49.7038,4798.0
2021-08-04 15:05:00,55.72,55.72,55.71,55.71,4699.0,49.7216,49.7216,49.7127,49.7127,4699.0
2021-08-04 15:10:00,55.7,55.71,55.67,55.67,8022.0,49.7038,49.7127,49.677,49.677,8022.0
2021-08-04 15:15:00,55.66,55.7,55.66,55.7,3670.0,49.6681,49.7038,49.6681,49.7038,3670.0
2021-08-04 15:20:00,55.7,55.74,55.7,55.73,7040.0,49.7038,49.7395,49.7038,49.7305,7040.0
2021-08-04 15:25:00,55.73,55.74,55.73,55.73,1900.0,49.7305,49.7395,49.7305,49.7305,1900.0
2021-08-04 15:30:00,55.73,55.74,55.7,55.74,8406.0,49.7305,49.7395,49.7038,49.7395,8406.0
2021-08-04 15:35:00,55.73,55.74,55.72,55.73,20651.0,49.7305,49.7395,49.7216,49.7305,20651.0
2021-08-04 15:40:00,55.74,55.76,55.72,55.76,12481.0,49.7395,49.7573,49.7216,49.7573,12481.0
2021-08-04 15:45:00,55.76,55.79,55.75,55.76,15873.0,49.7573,49.7841,49.7484,49.7573,15873.0
2021-08-04 15:50:00,55.76,55.8,55.74,55.78,18507.0,49.7573,49.793,49.7395,49.7752,18507.0
2021-08-04 15:55:00,55.77,55.77,55.7,55.7,16426.0,49.7662,49.7662,49.7038,49.7038,16426.0
2021-08-05 09:30:00,55.57,55.93,55.52,55.68,35425.0,49.5878,49.909,49.5431,49.6859,35425.0
2021-08-05 09:35:00,55.67,55.86,55.67,55.79,23680.0,49.677,49.8465,49.677,49.7841,23680.0
2021-08-05 09:40:00,55.8,55.84,55.75,55.84,30112.0,49.793,49.8287,49.7484,49.8287,30112.0
2021-08-05 09:45:00,55.85,55.89,55.76,55.77,14893.0,49.8376,49.8733,49.7573,49.7662,14893.0
2021-08-05 09:50:00,55.77,55.84,55.72,55.72,7246.0,49.7662,49.8287,49.7216,49.7216,7246.0
2021-08-05 09:55:00,55.73,55.75,55.68,55.74,8240.0,49.7305,49.7484,49.6859,49.7395,8240.0
2021-08-05 10:00:00,55.76,55.79,55.71,55.73,5800.0,49.7573,49.7841,49.7127,49.7305,5800.0
2021-08-05 10:05:00,55.73,55.77,55.72,55.77,6220.0,49.7305,49.7662,49.7216,49.7662,6220.0
2021-08-05 10:10:00,55.78,55.84,55.73,55.8,12421.0,49.7752,49.8287,49.7305,49.793,12421.0
2021-08-05 10:15:00,55.82,55.84,55.78,55.82,6582.0,49.8109,49.8287,49.7752,49.8109,6582.0
2021-08-05 10:20:00,55.82,55.83,55.76,55.76,8818.0,49.8109,49.8198,49.7573,49.7573,8818.0
2021-08-05 10:25:00,55.77,55.78,55.69,55.71,19613.0,49.7662,49.7752,49.6948,49.7127,19613.0
2021-08-05 10:30:00,55.72,55.72,55.66,55.67,22441.0,49.7216,49.7216,49.6681,49.677,22441.0
2021-08-05 10:35:00,55.67,55.67,55.62,55.62,11416.0,49.677,49.677,49.6324,49.6324,11416.0
2021-08-05 10:40:00,55.63,55.66,55.63,55.64,6551.0,49.6413,49.6681,49.6413,49.6502,6551.0
2021-08-05 10:45:00,55.64,55.74,55.64,55.73,9210.0,49.6502,49.7395,49.6502,49.7305,9210.0
2021-08-05 10:50:00,55.72,55.76,55.72,55.76,4210.0,49.7216,49.7573,49.7216,49.7573,4210.0
2021-08-05 10:55:00,55.77,55.78,55.76,55.78,3700.0,49.7662,49.7752,49.7573,49.7752,3700.0
2021-08-05 11:00:00,55.79,55.85,55.79,55.85,20951.0,49.7841,49.8376,49.7841,49.8376,20951.0
2021-08-05 11:05:00,55.86,55.9,55.86,55.86,8667.0,49.8465,49.8822,49.8465,49.8465,8667.0
2021-08-05 11:10:00,55.85,55.85,55.8,55.82,11359.0,49.8376,49.8376,49.793,49.8109,11359.0
2021-08-05 11:15:00,55.82,55.84,55.8,55.82,6985.0,49.8109,49.8287,49.793,49.8109,6985.0
2021-08-05 11:20:00,55.81,55.83,55.79,55.82,6537.0,49.8019,49.8198,49.7841,49.8109,6537.0
2021-08-05 11:25:00,55.81,55.87,55.81,55.84,2600.0,49.8019,49.8555,49.8019,49.8287,2600.0
2021-08-05 11:30:00,55.84,55.84,55.82,55.83,3200.0,49.8287,49.8287,49.8109,49.8198,3200.0
2021-08-05 11:35:00,55.85,55.85,55.83,55.83,4400.0,49.8376,49.8376,49.8198,49.8198,4400.0
2021-08-05 11:40:00,55.82,55.85,55.82,55.84,4632.0,49.8109,49.8376,49.8109,49.8287,4632.0
2021-08-05 11:45:00,55.85,55.85,55.83,55.85,2210.0,49.8376,49.8376,49.8198,49.8376,2210.0
2021-08-05 11:50:00,55.86,55.9,55.85,55.85,8401.0,49.8465,49.8822,49.8376,49.8376,8401.0
2021-08-05 11:55:00,55.85,55.85,55.82,55.82,1800.0,49.8376,49.8376,49.8109,49.8109,1800.0
2021-08-05 12:00:00,55.82,55.9,55.81,55.89,9577.0,49.8109,49.8822,49.8019,49.8733,9577.0
2021-08-05 12:05:00,55.89,55.92,55.89,55.92,9565.0,49.8733,49.9001,49.8733,49.9001,9565.0
2021-08-05 12:10:00,55.92,55.93,55.91,55.93,1700.0,49.9001,49.909,49.8912,49.909,1700.0
2021-08-05 12:15:00,55.92,55.92,55.9,55.91,7049.0,49.9001,49.9001,49.8822,49.8912,7049.0
2021-08-05 12:20:00,55.9,55.92,55.88,55.91,5769.0,49.8822,49.9001,49.8644,49.8912,5769.0
2021-08-05 12:25:00,55.89,55.89,55.88,55.88,1200.0,49.8733,49.8733,49.8644,49.8644,1200.0
2021-08-05 12:30:00,55.87,55.88,55.86,55.87,1000.0,49.8555,49.8644,49.8465,49.8555,1000.0
2021-08-05 12:35:00,55.84,55.87,55.84,55.87,2000.0,49.8287,49.8555,49.8287,49.8555,2000.0
2021-08-05 12:40:00,55.87,55.87,55.86,55.87,4589.0,49.8555,49.8555,49.8465,49.8555,4589.0
2021-08-05 12:45:00,55.87,55.87,55.86,55.86,847.0,49.8555,49.8555,49.8465,49.8465,847.0
2021-08-05 12:50:00,55.86,55.88,55.86,55.86,2931.0,49.8465,49.8644,49.8465,49.8465,2931.0
2021-08-05 12:55:00,55.86,55.86,55.85,55.85,3900.0,49.8465,49.8465,49.8376,49.8376,3900.0
2021-08-05 13:00:00,55.85,55.85,55.82,55.82,1200.0,49.8376,49.8376,49.8109,49.8109,1200.0
2021-08-05 13:05:00,55.84,55.85,55.83,55.85,1600.0,49.8287,49.8376,49.8198,49.8376,1600.0
2021-08-05 13:10:00,55.85,55.85,55.84,55.84,1867.0,49.8376,49.8376,49.8287,49.8287,1867.0
2021-08-05 13:15:00,55.84,55.86,55.83,55.86,4906.0,49.8287,49.8465,49.8198,49.8465,4906.0
2021-08-05 13:20:00,55.87,55.88,55.87,55.87,1765.0,49.8555,49.8644,49.8555,49.8555,1765.0
2021-08-05 13:25:00,55.89,55.95,55.89,55.95,6695.0,49.8733,49.9269,49.8733,49.9269,6695.0
2021-08-05 13:30:00,55.95,55.98,55.95,55.95,4400.0,49.9269,49.9536,49.9269,49.9269,4400.0
2021-08-05 13:35:00,55.94,55.96,55.94,55.96,6200.0,49.9179,49.9358,49.9179,49.9358,6200.0
2021-08-05 13:40:00,55.95,55.95,55.95,55.95,2195.0,49.9269,49.9269,49.9269,49.9269,2195.0
2021-08-05 13:45:00,55.96,55.98,55.96,55.97,7045.0,49.9358,49.9536,49.9358,49.9447,7045.0
2021-08-05 13:50:00,55.96,55.96,55.93,55.93,3912.0,49.9358,49.9358,49.909,49.909,3912.0
2021-08-05 13:55:00,55.94,55.94,55.94,55.94,1802.0,49.9179,49.9179,49.9179,49.9179,1802.0
2021-08-05 14:00:00,55.95,55.96,55.93,55.93,8208.0,49.9269,49.9358,49.909,49.909,8208.0
2021-08-05 14:05:00,55.92,55.95,55.91,55.92,7000.0,49.9001,49.9269,49.8912,49.9001,7000.0
2021-08-05 14:10:00,55.93,55.93,55.91,55.91,1639.0,49.909,49.909,49.8912,49.8912,1639.0
2021-08-05 14:15:00,55.91,55.91,55.91,55.91,1200.0,49.8912,49.8912,49.8912,49.8912,1200.0
2021-08-05 14:20:00,55.91,55.91,55.9,55.9,7260.0,49.8912,49.8912,49.8822,49.8822,7260.0
2021-08-05 14:25:00,55.91,55.92,55.89,55.89,6790.0,49.8912,49.9001,49.8733,49.8733,6790.0
2021-08-05 14:30:00,55.9,55.91,55.89,55.9,2800.0,49.8822,49.8912,49.8733,49.8822,2800.0
2021-08-05 14:35:00,55.89,55.89,55.85,55.85,4218.0,49.8733,49.8733,49.8376,49.8376,4218.0
2021-08-05 14:40:00,55.85,55.85,55.8,55.8,15420.0,49.8376,49.8376,49.793,49.793,15420.0
2021-08-05 14:45:00,55.8,55.82,55.78,55.81,7193.0,49.793,49.8109,49.7752,49.8019,7193.0
2021-08-05 14:50:00,55.81,55.82,55.8,55.8,9752.0,49.8019,49.8109,49.793,49.793,9752.0
2021-08-05 14:55:00,55.8,55.81,55.8,55.81,10326.0,49.793,49.8019,49.793,49.8019,10326.0
2021-08-05 15:00:00,55.8,55.8,55.8,55.8,4234.0,49.793,49.793,49.793,49.793,4234.0
2021-08-05 15:05:00,55.8,55.8,55.78,55.78,7287.0,49.793,49.793,49.7752,49.7752,7287.0
2021-08-05 15:10:00,55.78,55.8,55.75,55.75,6515.0,49.7752,49.793,49.7484,49.7484,6515.0
2021-08-05 15:15:00,55.75,55.76,55.75,55.75,6595.0,49.7484,49.7573,49.7484,49.7484,6595.0
2021-08-05 15:20:00,55.75,55.75,55.74,55.74,3150.0,49.7484,49.7484,49.7395,49.7395,3150.0
2021-08-05 15:25:00,55.74,55.77,55.74,55.77,4806.0,49.7395,49.7662,49.7395,49.7662,4806.0
2021-08-05 15:30:00,55.76,55.79,55.76,55.79,12628.0,49.7573,49.7841,49.7573,49.7841,12628.0
2021-08-05 15:35:00,55.78,55.78,55.72,55.72,35280.0,49.7752,49.7752,49.7216,49.7216,35280.0
2021-08-05 15:40:00,55.74,55.76,55.74,55.75,10326.0,49.7395,49.7573,49.7395,49.7484,10326.0
2021-08-05 15:45:00,55.75,55.77,55.73,55.77,8114.0,49.7484,49.7662,49.7305,49.7662,8114.0
2021-08-05 15:50:00,55.77,55.83,55.77,55.81,42722.0,49.7662,49.8198,49.7662,49.8019,42722.0
2021-08-05 15:55:00,55.81,55.81,55.7,55.75,42191.0,49.8019,49.8019,49.7038,49.7484,42191.0
2021-08-06 09:30:00,55.52,55.58,55.16,55.58,79236.0,49.5431,49.5967,49.2219,49.5967,79236.0
2021-08-06 09:35:00,55.58,55.61,55.35,55.46,66322.0,49.5967,49.6235,49.3914,49.4896,66322.0
2021-08-06 09:40:00,55.44,55.54,55.43,55.5,24830.0,49.4718,49.561,49.4628,49.5253,24830.0
2021-08-06 09:45:00,55.52,55.72,55.52,55.67,32614.0,49.5431,49.7216,49.5431,49.677,32614.0
2021-08-06 09:50:00,55.67,55.68,55.48,55.48,28526.0,49.677,49.6859,49.5075,49.5075,28526.0
2021-08-06 09:55:00,55.48,55.51,55.41,55.41,11812.0,49.5075,49.5342,49.445,49.445,11812.0
2021-08-06 10:00:00,55.41,55.64,55.41,55.64,23323.0,49.445,49.6502,49.445,49.6502,23323.0
2021-08-06 10:05:00,55.65,55.73,55.65,55.71,11704.0,49.6592,49.7305,49.6592,49.7127,11704.0
2021-08-06 10:10:00,55.71,55.71,55.59,55.6,7555.0,49.7127,49.7127,49.6056,49.6145,7555.0
2021-08-06 10:15:00,55.59,55.66,55.58,55.66,6688.0,49.6056,49.6681,49.5967,49.6681,6688.0
2021-08-06 10:20:00,55.66,55.74,55.64,55.68,9705.0,49.6681,49.7395,49.6502,49.6859,9705.0
2021-08-06 10:25:00,55.66,55.71,55.66,55.68,4265.0,49.6681,49.7127,49.6681,49.6859,4265.0
2021-08-06 10:30:00,55.68,55.74,55.68,55.74,3300.0,49.6859,49.7395,49.6859,49.7395,3300.0
2021-08-06 10:35:00,55.73,55.74,55.7,55.72,3550.0,49.7305,49.7395,49.7038,49.7216,3550.0
2021-08-06 10:40:00,55.73,55.76,55.7,55.76,3868.0,49.7305,49.7573,49.7038,49.7573,3868.0
2021-08-06 10:45:00,55.77,55.77,55.73,55.76,4160.0,49.7662,49.7662,49.7305,49.7573,4160.0
2021-08-06 10:50:00,55.76,55.77,55.7,55.74,3088.0,49.7573,49.7662,49.7038,49.7395,3088.0
2021-08-06 10:55:00,55.75,55.79,55.72,55.79,6213.0,49.7484,49.7841,49.7216,49.7841,6213.0
2021-08-06 11:00:00,55.78,55.85,55.78,55.82,9468.0,49.7752,49.8376,49.7752,49.8109,9468.0
2021-08-06 11:05:00,55.83,55.9,55.82,55.89,4701.0,49.8198,49.8822,49.8109,49.8733,4701.0
2021-08-06 11:10:00,55.89,55.89,55.84,55.87,5545.0,49.8733,49.8733,49.8287,49.8555,5545.0
2021-08-06 11:15:00,55.86,55.86,55.8,55.8,5132.0,49.8465,49.8465,49.793,49.793,5132.0
2021-08-06 11:20:00,55.8,55.86,55.77,55.85,5044.0,49.793,49.8465,49.7662,49.8376,5044.0
2021-08-06 11:25:00,55.85,55.85,55.81,55.84,6409.0,49.8376,49.8376,49.8019,49.8287,6409.0
2021-08-06 11:30:00,55.83,55.85,55.81,55.81,1700.0,49.8198,49.8376,49.8019,49.8019,1700.0
2021-08-06 11:35:00,55.82,55.87,55.81,55.81,11038.0,49.8109,49.8555,49.8019,49.8019,11038.0
2021-08-06 11:40:00,55.79,55.8,55.75,55.78,12549.0,49.7841,49.793,49.7484,49.7752,12549.0
2021-08-06 11:45:00,55.77,55.79,55.75,55.79,7191.0,49.7662,49.7841,49.7484,49.7841,7191.0
2021-08-06 11:50:00,55.79,55.82,55.79,55.82,6894.0,49.7841,49.8109,49.7841,49.8109,6894.0
2021-08-06 11:55:00,55.81,55.83,55.81,55.82,4615.0,49.8019,49.8198,49.8019,49.8109,4615.0
2021-08-06 12:00:00,55.83,55.88,55.83,55.88,6650.0,49.8198,49.8644,49.8198,49.8644,6650.0
2021-08-06 12:05:00,55.88,55.88,55.85,55.85,2350.0,49.8644,49.8644,49.8376,49.8376,2350.0
2021-08-06 12:10:00,55.84,55.86,55.82,55.84,5584.0,49.8287,49.8465,49.8109,49.8287,5584.0
2021-08-06 12:15:00,55.84,55.86,55.81,55.81,5200.0,49.8287,49.8465,49.8019,49.8019,5200.0
2021-08-06 12:20:00,55.81,55.81,55.77,55.78,13993.0,49.8019,49.8019,49.7662,49.7752,13993.0
2021-08-06 12:25:00,55.79,55.79,55.75,55.75,7404.0,49.7841,49.7841,49.7484,49.7484,7404.0
2021-08-06 12:30:00,55.73,55.74,55.72,55.73,10124.0,49.7305,49.7395,49.7216,49.7305,10124.0
2021-08-06 12:35:00,55.74,55.75,55.73,55.74,3596.0,49.7395,49.7484,49.7305,49.7395,3596.0
2021-08-06 12:40:00,55.73,55.73,55.71,55.71,2936.0,49.7305,49.7305,49.7127,49.7127,2936.0
2021-08-06 12:45:00,55.72,55.73,55.7,55.73,9203.0,49.7216,49.7305,49.7038,49.7305,9203.0
2021-08-06 12:50:00,55.73,55.76,55.7,55.72,14204.0,49.7305,49.7573,49.7038,49.7216,14204.0
2021-08-06 12:55:00,55.73,55.74,55.72,55.74,3704.0,49.7305,49.7395,49.7216,49.7395,3704.0
2021-08-06 13:00:00,55.74,55.95,55.74,55.8,197038.0,49.7395,49.9269,49.7395,49.793,197038.0
2021-08-06 13:05:00,55.8,55.83,55.73,55.78,57940.0,49.793,49.8198,49.7305,49.7752,57940.0
2021-08-06 13:10:00,55.79,55.79,55.69,55.73,34127.0,49.7841,49.7841,49.6948,49.7305,34127.0
2021-08-06 13:15:00,55.74,55.74,55.7,55.72,9208.0,49.7395,49.7395,49.7038,49.7216,9208.0
2021-08-06 13:20:00,55.73,55.75,55.7,55.7,3632.0,49.7305,49.7484,49.7038,49.7038,3632.0
2021-08-06 13:25:00,55.7,55.71,55.66,55.67,20150.0,49.7038,49.7127,49.6681,49.677,20150.0
2021-08-06 13:30:00,55.67,55.69,55.66,55.66,5626.0,49.677,49.6948,49.6681,49.6681,5626.0
2021-08-06 13:35:00,55.66,55.66,55.62,55.62,9307.0,49.6681,49.6681,49.6324,49.6324,9307.0
2021-08-06 13:40:00,55.63,55.7,55.63,55.67,6277.0,49.6413,49.7038,49.6413,49.677,6277.0
2021-08-06 13:45:00,55.69,55.7,55.63,55.63,9193.0,49.6948,49.7038,49.6413,49.6413,9193.0
2021-08-06 13:50:00,55.63,55.65,55.62,55.62,3593.0,49.6413,49.6592,49.6324,49.6324,3593.0
2021-08-06 13:55:00,55.62,55.66,55.62,55.65,6454.0,49.6324,49.6681,49.6324,49.6592,6454.0
2021-08-06 14:00:00,55.67,55.73,55.66,55.73,6330.0,49.677,49.7305,49.6681,49.7305,6330.0
2021-08-06 14:05:00,55.73,55.77,55.73,55.74,8567.0,49.7305,49.7662,49.7305,49.7395,8567.0
2021-08-06 14:10:00,55.74,55.74,55.66,55.66,5510.0,49.7395,49.7395,49.6681,49.6681,5510.0
2021-08-06 14:15:00,55.66,55.69,55.59,55.59,25667.0,49.6681,49.6948,49.6056,49.6056,25667.0
2021-08-06 14:20:00,55.58,55.62,55.53,55.6,31246.0,49.5967,49.6324,49.5521,49.6145,31246.0
2021-08-06 14:25:00,55.6,55.62,55.59,55.62,16050.0,49.6145,49.6324,49.6056,49.6324,16050.0
2021-08-06 14:30:00,55.61,55.62,55.57,55.57,11722.0,49.6235,49.6324,49.5878,49.5878,11722.0
2021-08-06 14:35:00,55.56,55.59,55.55,55.59,10958.0,49.5788,49.6056,49.5699,49.6056,10958.0
2021-08-06 14:40:00,55.58,55.58,55.56,55.57,4186.0,49.5967,49.5967,49.5788,49.5878,4186.0
2021-08-06 14:45:00,55.57,55.58,55.53,55.55,8593.0,49.5878,49.5967,49.5521,49.5699,8593.0
2021-08-06 14:50:00,55.56,55.57,55.52,55.53,3723.0,49.5788,49.5878,49.5431,49.5521,3723.0
2021-08-06 14:55:00,55.53,55.55,55.52,55.52,4683.0,49.5521,49.5699,49.5431,49.5431,4683.0
2021-08-06 15:00:00,55.53,55.54,55.51,55.52,1741.0,49.5521,49.561,49.5342,49.5431,1741.0
2021-08-06 15:05:00,55.53,55.59,55.53,55.59,3100.0,49.5521,49.6056,49.5521,49.6056,3100.0
2021-08-06 15:10:00,55.6,55.65,55.6,55.63,9373.0,49.6145,49.6592,49.6145,49.6413,9373.0
2021-08-06 15:15:00,55.63,55.64,55.57,55.61,16109.0,49.6413,49.6502,49.5878,49.6235,16109.0
2021-08-06 15:20:00,55.61,55.61,55.59,55.59,11317.0,49.6235,49.6235,49.6056,49.6056,11317.0
2021-08-06 15:25:00,55.59,55.59,55.55,55.58,16735.0,49.6056,49.6056,49.5699,49.5967,16735.0
2021-08-06 15:30:00,55.57,55.61,55.54,55.58,56949.0,49.5878,49.6235,49.561,49.5967,56949.0
2021-08-06 15:35:00,55.58,55.58,55.55,55.57,8067.0,49.5967,49.5967,49.5699,49.5878,8067.0
2021-08-06 15:40:00,55.58,55.59,55.53,55.53,10826.0,49.5967,49.6056,49.5521,49.5521,10826.0
2021-08-06 15:45:00,55.52,55.52,55.49,55.52,9035.0,49.5431,49.5431,49.5164,49.5431,9035.0
2021-08-06 15:50:00,55.52,55.52,55.44,55.5,83009.0,49.5431,49.5431,49.4718,49.5253,83009.0
2021-08-06 15:55:00,55.5,55.63,55.5,55.61,44708.0,49.5253,49.6413,49.5253,49.6235,44708.0
2021-08-09 09:30:00,55.85,56.07,55.81,55.99,32585.0,49.8376,50.0339,49.8019,49.9626,32585.0
2021-08-09 09:35:00,55.93,55.97,55.73,55.73,21575.0,49.909,49.9447,49.7305,49.7305,21575.0
2021-08-09 09:40:00,55.73,55.75,55.66,55.7,13436.0,49.7305,49.7484,49.6681,49.7038,13436.0
2021-08-09 09:45:00,55.71,55.77,55.64,55.64,6683.0,49.7127,49.7662,49.6502,49.6502,6683.0
2021-08-09 09:50:00,55.65,55.72,55.63,55.72,9604.0,49.6592,49.7216,49.6413,49.7216,9604.0
2021-08-09 09:55:00,55.72,55.75,55.7,55.74,13964.0,49.7216,49.7484,49.7038,49.7395,13964.0
2021-08-09 10:00:00,55.69,55.69,55.61,55.64,6959.0,49.6948,49.6948,49.6235,49.6502,6959.0
2021-08-09 10:05:00,55.64,55.71,55.63,55.63,4776.0,49.6502,49.7127,49.6413,49.6413,4776.0
2021-08-09 10:10:00,55.62,55.65,55.56,55.59,6592.0,49.6324,49.6592,49.5788,49.6056,6592.0
2021-08-09 10:15:00,55.58,55.59,55.54,55.58,4123.0,49.5967,49.6056,49.561,49.5967,4123.0
2021-08-09 10:20:00,55.58,55.58,55.51,55.55,5900.0,49.5967,49.5967,49.5342,49.5699,5900.0
2021-08-09 10:25:00,55.57,55.62,55.57,55.6,5140.0,49.5878,49.6324,49.5878,49.6145,5140.0
2021-08-09 10:30:00,55.59,55.6,55.56,55.56,5297.0,49.6056,49.6145,49.5788,49.5788,5297.0
2021-08-09 10:35:00,55.56,55.58,55.56,55.58,2130.0,49.5788,49.5967,49.5788,49.5967,2130.0
2021-08-09 10:40:00,55.59,55.67,55.59,55.61,4800.0,49.6056,49.677,49.6056,49.6235,4800.0
2021-08-09 10:45:00,55.61,55.64,55.58,55.58,3000.0,49.6235,49.6502,49.5967,49.5967,3000.0
2021-08-09 10:50:00,55.56,55.62,55.56,55.6,16387.0,49.5788,49.6324,49.5788,49.6145,16387.0
2021-08-09 10:55:00,55.59,55.59,55.51,55.52,4210.0,49.6056,49.6056,49.5342,49.5431,4210.0
2021-08-09 11:00:00,55.52,55.53,55.5,55.5,3554.0,49.5431,49.5521,49.5253,49.5253,3554.0
2021-08-09 11:05:00,55.5,55.5,55.47,55.47,4600.0,49.5253,49.5253,49.4985,49.4985,4600.0
2021-08-09 11:10:00,55.47,55.48,55.44,55.45,9159.0,49.4985,49.5075,49.4718,49.4807,9159.0
2021-08-09 11:15:00,55.45,55.48,55.44,55.48,4132.0,49.4807,49.5075,49.4718,49.5075,4132.0
2021-08-09 11:20:00,55.48,55.49,55.46,55.47,3100.0,49.5075,49.5164,49.4896,49.4985,3100.0
2021-08-09 11:25:00,55.48,55.51,55.48,55.49,6371.0,49.5075,49.5342,49.5075,49.5164,6371.0
2021-08-09 11:30:00,55.5,55.5,55.48,55.48,2500.0,49.5253,49.5253,49.5075,49.5075,2500.0
2021-08-09 11:35:00,55.49,55.49,55.44,55.45,3129.0,49.5164,49.5164,49.4718,49.4807,3129.0
2021-08-09 11:40:00,55.45,55.48,55.45,55.47,2600.0,49.4807,49.5075,49.4807,49.4985,2600.0
2021-08-09 11:45:00,55.48,55.49,55.48,55.49,4900.0,49.5075,49.5164,49.5075,49.5164,4900.0
2021-08-09 11:50:00,55.49,55.51,55.49,55.51,700.0,49.5164,49.5342,49.5164,49.5342,700.0
2021-08-09 11:55:00,55.52,55.56,55.52,55.55,4161.0,49.5431,49.5788,49.5431,49.5699,4161.0
2021-08-09 12:00:00,55.56,55.57,55.53,55.53,9994.0,49.5788,49.5878,49.5521,49.5521,9994.0
2021-08-09 12:05:00,55.53,55.53,55.5,55.5,1600.0,49.5521,49.5521,49.5253,49.5253,1600.0
2021-08-09 12:10:00,55.51,55.51,55.49,55.5,1400.0,49.5342,49.5342,49.5164,49.5253,1400.0
2021-08-09 12:15:00,55.5,55.52,55.5,55.51,1900.0,49.5253,49.5431,49.5253,49.5342,1900.0
2021-08-09 12:20:00,55.51,55.52,55.48,55.48,3216.0,49.5342,49.5431,49.5075,49.5075,3216.0
2021-08-09 12:25:00,55.47,55.48,55.45,55.46,4328.0,49.4985,49.5075,49.4807,49.4896,4328.0
2021-08-09 12:30:00,55.46,55.46,55.44,55.44,4000.0,49.4896,49.4896,49.4718,49.4718,4000.0
2021-08-09 12:35:00,55.44,55.44,55.43,55.43,1398.0,49.4718,49.4718,49.4628,49.4628,1398.0
2021-08-09 12:40:00,55.44,55.47,55.44,55.47,1929.0,49.4718,49.4985,49.4718,49.4985,1929.0
2021-08-09 12:45:00,55.47,55.47,55.46,55.46,3314.0,49.4985,49.4985,49.4896,49.4896,3314.0
2021-08-09 12:50:00,55.47,55.47,55.47,55.47,753.0,49.4985,49.4985,49.4985,49.4985,753.0
2021-08-09 12:55:00,55.47,55.49,55.47,55.48,4533.0,49.4985,49.5164,49.4985,49.5075,4533.0
2021-08-09 13:00:00,55.5,55.51,55.5,55.5,1551.0,49.5253,49.5342,49.5253,49.5253,1551.0
2021-08-09 13:05:00,55.5,55.52,55.5,55.52,900.0,49.5253,49.5431,49.5253,49.5431,900.0
2021-08-09 13:10:00,55.53,55.55,55.53,55.55,3811.0,49.5521,49.5699,49.5521,49.5699,3811.0
2021-08-09 13:15:00,55.54,55.54,55.53,55.54,850.0,49.561,49.561,49.5521,49.561,850.0
2021-08-09 13:20:00,55.55,55.55,55.52,55.53,4658.0,49.5699,49.5699,49.5431,49.5521,4658.0
2021-08-09 13:25:00,55.52,55.52,55.51,55.51,2700.0,49.5431,49.5431,49.5342,49.5342,2700.0
2021-08-09 13:30:00,55.5,55.52,55.48,55.52,5875.0,49.5253,49.5431,49.5075,49.5431,5875.0
2021-08-09 13:35:00,55.51,55.52,55.51,55.52,1400.0,49.5342,49.5431,49.5342,49.5431,1400.0
2021-08-09 13:40:00,55.52,55.52,55.51,55.51,4400.0,49.5431,49.5431,49.5342,49.5342,4400.0
2021-08-09 13:45:00,55.51,55.51,55.45,55.45,6438.0,49.5342,49.5342,49.4807,49.4807,6438.0
2021-08-09 13:50:00,55.46,55.47,55.46,55.47,1700.0,49.4896,49.4985,49.4896,49.4985,1700.0
2021-08-09 13:55:00,55.47,55.5,55.47,55.48,2702.0,49.4985,49.5253,49.4985,49.5075,2702.0
2021-08-09 14:00:00,55.47,55.48,55.47,55.48,1650.0,49.4985,49.5075,49.4985,49.5075,1650.0
2021-08-09 14:05:00,55.48,55.49,55.48,55.48,1200.0,49.5075,49.5164,49.5075,49.5075,1200.0
2021-08-09 14:10:00,55.48,55.49,55.48,55.49,724.0,49.5075,49.5164,49.5075,49.5164,724.0
2021-08-09 14:15:00,55.5,55.52,55.45,55.45,6506.0,49.5253,49.5431,49.4807,49.4807,6506.0
2021-08-09 14:20:00,55.46,55.47,55.45,55.47,1900.0,49.4896,49.4985,49.4807,49.4985,1900.0
2021-08-09 14:25:00,55.47,55.47,55.44,55.45,9437.0,49.4985,49.4985,49.4718,49.4807,9437.0
2021-08-09 14:30:00,55.45,55.48,55.45,55.47,5100.0,49.4807,49.5075,49.4807,49.4985,5100.0
2021-08-09 14:35:00,55.48,55.51,55.48,55.49,5994.0,49.5075,49.5342,49.5075,49.5164,5994.0
2021-08-09 14:40:00,55.48,55.48,55.45,55.45,7971.0,49.5075,49.5075,49.4807,49.4807,7971.0
2021-08-09 14:45:00,55.45,55.45,55.45,55.45,3921.0,49.4807,49.4807,49.4807,49.4807,3921.0
2021-08-09 14:50:00,55.45,55.48,55.45,55.48,6720.0,49.4807,49.5075,49.4807,49.5075,6720.0
2021-08-09 14:55:00,55.48,55.48,55.47,55.48,5645.0,49.5075,49.5075,49.4985,49.5075,5645.0
2021-08-09 15:00:00,55.48,55.49,55.48,55.49,5511.0,49.5075,49.5164,49.5075,49.5164,5511.0
2021-08-09 15:05:00,55.49,55.49,55.45,55.47,5626.0,49.5164,49.5164,49.4807,49.4985,5626.0
2021-08-09 15:10:00,55.47,55.47,55.45,55.46,3918.0,49.4985,49.4985,49.4807,49.4896,3918.0
2021-08-09 15:15:00,55.47,55.47,55.44,55.44,10862.0,49.4985,49.4985,49.4718,49.4718,10862.0
2021-08-09 15:20:00,55.44,55.44,55.41,55.41,6553.0,49.4718,49.4718,49.445,49.445,6553.0
2021-08-09 15:25:00,55.41,55.43,55.41,55.43,9861.0,49.445,49.4628,49.445,49.4628,9861.0
2021-08-09 15:30:00,55.42,55.45,55.42,55.45,2975.0,49.4539,49.4807,49.4539,49.4807,2975.0
2021-08-09 15:35:00,55.45,55.51,55.45,55.51,10203.0,49.4807,49.5342,49.4807,49.5342,10203.0
2021-08-09 15:40:00,55.51,55.51,55.48,55.48,9162.0,49.5342,49.5342,49.5075,49.5075,9162.0
2021-08-09 15:45:00,55.47,55.47,55.45,55.46,6824.0,49.4985,49.4985,49.4807,49.4896,6824.0
2021-08-09 15:50:00,55.46,55.48,55.44,55.48,19605.0,49.4896,49.5075,49.4718,49.5075,19605.0
2021-08-09 15:55:00,55.48,55.49,55.45,55.48,10964.0,49.5075,49.5164,49.4807,49.5075,10964.0
2021-08-10 09:30:00,55.52,55.62,55.46,55.58,24404.0,49.5431,49.6324,49.4896,49.5967,24404.0
2021-08-10 09:35:00,55.59,55.62,55.55,55.59,11803.0,49.6056,49.6324,49.5699,49.6056,11803.0
2021-08-10 09:40:00,55.59,55.65,55.55,55.64,17742.0,49.6056,49.6592,49.5699,49.6502,17742.0
2021-08-10 09:45:00,55.63,55.67,55.51,55.51,14503.0,49.6413,49.677,49.5342,49.5342,14503.0
2021-08-10 09:50:00,55.51,55.59,55.47,55.48,11699.0,49.5342,49.6056,49.4985,49.5075,11699.0
2021-08-10 09:55:00,55.48,55.54,55.47,55.49,7042.0,49.5075,49.561,49.4985,49.5164,7042.0
2021-08-10 10:00:00,55.51,55.55,55.51,55.54,4198.0,49.5342,49.5699,49.5342,49.561,4198.0
2021-08-10 10:05:00,55.53,55.55,55.44,55.48,5986.0,49.5521,49.5699,49.4718,49.5075,5986.0
2021-08-10 10:10:00,55.49,55.55,55.49,55.54,11650.0,49.5164,49.5699,49.5164,49.561,11650.0
2021-08-10 10:15:00,55.53,55.54,55.44,55.45,9406.0,49.5521,49.561,49.4718,49.4807,9406.0
2021-08-10 10:20:00,55.45,55.5,55.45,55.5,8763.0,49.4807,49.5253,49.4807,49.5253,8763.0
2021-08-10 10:25:00,55.48,55.55,55.45,55.45,8558.0,49.5075,49.5699,49.4807,49.4807,8558.0
2021-08-10 10:30:00,55.43,55.43,55.34,55.36,17764.0,49.4628,49.4628,49.3825,49.4004,17764.0
2021-08-10 10:35:00,55.36,55.37,55.34,55.36,7584.0,49.4004,49.4093,49.3825,49.4004,7584.0
2021-08-10 10:40:00,55.36,55.36,55.25,55.28,7584.0,49.4004,49.4004,49.3022,49.329,7584.0
2021-08-10 10:45:00,55.3,55.39,55.3,55.39,4822.0,49.3468,49.4271,49.3468,49.4271,4822.0
2021-08-10 10:50:00,55.37,55.43,55.36,55.42,10062.0,49.4093,49.4628,49.4004,49.4539,10062.0
2021-08-10 10:55:00,55.42,55.42,55.37,55.42,5517.0,49.4539,49.4539,49.4093,49.4539,5517.0
2021-08-10 11:00:00,55.41,55.41,55.3,55.31,7337.0,49.445,49.445,49.3468,49.3558,7337.0
2021-08-10 11:05:00,55.31,55.37,55.3,55.33,12858.0,49.3558,49.4093,49.3468,49.3736,12858.0
2021-08-10 11:10:00,55.33,55.34,55.3,55.33,4526.0,49.3736,49.3825,49.3468,49.3736,4526.0
2021-08-10 11:15:00,55.31,55.41,55.31,55.41,7440.0,49.3558,49.445,49.3558,49.445,7440.0
2021-08-10 11:20:00,55.4,55.45,55.39,55.45,3167.0,49.4361,49.4807,49.4271,49.4807,3167.0
2021-08-10 11:25:00,55.47,55.48,55.45,55.47,3234.0,49.4985,49.5075,49.4807,49.4985,3234.0
2021-08-10 11:30:00,55.46,55.46,55.4,55.42,8363.0,49.4896,49.4896,49.4361,49.4539,8363.0
2021-08-10 11:35:00,55.41,55.44,55.41,55.43,9191.0,49.445,49.4718,49.445,49.4628,9191.0
2021-08-10 11:40:00,55.43,55.45,55.43,55.44,6340.0,49.4628,49.4807,49.4628,49.4718,6340.0
2021-08-10 11:45:00,55.44,55.44,55.42,55.44,4278.0,49.4718,49.4718,49.4539,49.4718,4278.0
2021-08-10 11:50:00,55.43,55.44,55.42,55.43,4229.0,49.4628,49.4718,49.4539,49.4628,4229.0
2021-08-10 11:55:00,55.42,55.45,55.42,55.43,4437.0,49.4539,49.4807,49.4539,49.4628,4437.0
2021-08-10 12:00:00,55.43,55.49,55.43,55.49,2248.0,49.4628,49.5164,49.4628,49.5164,2248.0
2021-08-10 12:05:00,55.49,55.52,55.48,55.51,8662.0,49.5164,49.5431,49.5075,49.5342,8662.0
2021-08-10 12:10:00,55.5,55.5,55.47,55.48,4737.0,49.5253,49.5253,49.4985,49.5075,4737.0
2021-08-10 12:15:00,55.48,55.53,55.48,55.51,5796.0,49.5075,49.5521,49.5075,49.5342,5796.0
2021-08-10 12:20:00,55.51,55.53,55.51,55.52,3717.0,49.5342,49.5521,49.5342,49.5431,3717.0
2021-08-10 12:25:00,55.52,55.52,55.5,55.5,2199.0,49.5431,49.5431,49.5253,49.5253,2199.0
2021-08-10 12:30:00,55.49,55.5,55.48,55.48,4145.0,49.5164,49.5253,49.5075,49.5075,4145.0
2021-08-10 12:35:00,55.48,55.49,55.47,55.48,6220.0,49.5075,49.5164,49.4985,49.5075,6220.0
2021-08-10 12:40:00,55.48,55.48,55.47,55.48,1923.0,49.5075,49.5075,49.4985,49.5075,1923.0
2021-08-10 12:45:00,55.48,55.5,55.48,55.5,3201.0,49.5075,49.5253,49.5075,49.5253,3201.0
2021-08-10 12:50:00,55.5,55.52,55.49,55.49,3160.0,49.5253,49.5431,49.5164,49.5164,3160.0
2021-08-10 12:55:00,55.49,55.5,55.47,55.48,4921.0,49.5164,49.5253,49.4985,49.5075,4921.0
2021-08-10 13:00:00,55.47,55.47,55.44,55.44,1200.0,49.4985,49.4985,49.4718,49.4718,1200.0
2021-08-10 13:05:00,55.43,55.44,55.41,55.41,2000.0,49.4628,49.4718,49.445,49.445,2000.0
2021-08-10 13:10:00,55.4,55.4,55.39,55.39,2766.0,49.4361,49.4361,49.4271,49.4271,2766.0
2021-08-10 13:15:00,55.39,55.41,55.39,55.39,3549.0,49.4271,49.445,49.4271,49.4271,3549.0
2021-08-10 13:20:00,55.38,55.38,55.34,55.34,4508.0,49.4182,49.4182,49.3825,49.3825,4508.0
2021-08-10 13:25:00,55.32,55.34,55.31,55.34,2919.0,49.3647,49.3825,49.3558,49.3825,2919.0
2021-08-10 13:30:00,55.33,55.34,55.33,55.34,2400.0,49.3736,49.3825,49.3736,49.3825,2400.0
2021-08-10 13:35:00,55.34,55.34,55.34,55.34,2981.0,49.3825,49.3825,49.3825,49.3825,2981.0
2021-08-10 13:40:00,55.33,55.33,55.3,55.32,5400.0,49.3736,49.3736,49.3468,49.3647,5400.0
2021-08-10 13:45:00,55.31,55.31,55.28,55.3,20617.0,49.3558,49.3558,49.329,49.3468,20617.0
2021-08-10 13:50:00,55.29,55.29,55.28,55.28,3800.0,49.3379,49.3379,49.329,49.329,3800.0
2021-08-10 13:55:00,55.28,55.36,55.28,55.36,5702.0,49.329,49.4004,49.329,49.4004,5702.0
2021-08-10 14:00:00,55.36,55.37,55.34,55.34,6581.0,49.4004,49.4093,49.3825,49.3825,6581.0
2021-08-10 14:05:00,55.33,55.34,55.33,55.34,2851.0,49.3736,49.3825,49.3736,49.3825,2851.0
2021-08-10 14:10:00,55.34,55.35,55.34,55.35,4279.0,49.3825,49.3914,49.3825,49.3914,4279.0
2021-08-10 14:15:00,55.35,55.36,55.32,55.36,5863.0,49.3914,49.4004,49.3647,49.4004,5863.0
2021-08-10 14:20:00,55.39,55.42,55.39,55.42,1641.0,49.4271,49.4539,49.4271,49.4539,1641.0
2021-08-10 14:25:00,55.42,55.45,55.42,55.45,18605.0,49.4539,49.4807,49.4539,49.4807,18605.0
2021-08-10 14:30:00,55.44,55.46,55.44,55.46,11836.0,49.4718,49.4896,49.4718,49.4896,11836.0
2021-08-10 14:35:00,55.47,55.49,55.47,55.49,4595.0,49.4985,49.5164,49.4985,49.5164,4595.0
2021-08-10 14:40:00,55.49,55.5,55.48,55.5,5255.0,49.5164,49.5253,49.5075,49.5253,5255.0
2021-08-10 14:45:00,55.5,55.5,55.49,55.5,1909.0,49.5253,49.5253,49.5164,49.5253,1909.0
2021-08-10 14:50:00,55.51,55.52,55.48,55.48,5048.0,49.5342,49.5431,49.5075,49.5075,5048.0
2021-08-10 14:55:00,55.49,55.52,55.49,55.52,4199.0,49.5164,49.5431,49.5164,49.5431,4199.0
2021-08-10 15:00:00,55.52,55.52,55.51,55.52,5269.0,49.5431,49.5431,49.5342,49.5431,5269.0
2021-08-10 15:05:00,55.52,55.54,55.52,55.54,2423.0,49.5431,49.561,49.5431,49.561,2423.0
2021-08-10 15:10:00,55.54,55.54,55.52,55.53,3798.0,49.561,49.561,49.5431,49.5521,3798.0
2021-08-10 15:15:00,55.53,55.54,55.52,55.52,8503.0,49.5521,49.561,49.5431,49.5431,8503.0
2021-08-10 15:20:00,55.52,55.53,55.52,55.52,4600.0,49.5431,49.5521,49.5431,49.5431,4600.0
2021-08-10 15:25:00,55.53,55.56,55.53,55.56,7093.0,49.5521,49.5788,49.5521,49.5788,7093.0
2021-08-10 15:30:00,55.56,55.56,55.55,55.55,4521.0,49.5788,49.5788,49.5699,49.5699,4521.0
2021-08-10 15:35:00,55.55,55.57,55.55,55.55,8976.0,49.5699,49.5878,49.5699,49.5699,8976.0
2021-08-10 15:40:00,55.55,55.56,55.54,55.54,10324.0,49.5699,49.5788,49.561,49.561,10324.0
2021-08-10 15:45:00,55.54,55.56,55.52,55.56,7286.0,49.561,49.5788,49.5431,49.5788,7286.0
2021-08-10 15:50:00,55.55,55.57,55.55,55.57,23786.0,49.5699,49.5878,49.5699,49.5878,23786.0
2021-08-10 15:55:00,55.57,55.63,55.57,55.62,27720.0,49.5878,49.6413,49.5878,49.6324,27720.0
2021-08-11 09:30:00,55.92,56.0,55.74,55.74,44165.0,49.9001,49.9715,49.7395,49.7395,44165.0
2021-08-11 09:35:00,55.72,55.89,55.7,55.85,14357.0,49.7216,49.8733,49.7038,49.8376,14357.0
2021-08-11 09:40:00,55.85,55.89,55.81,55.82,12770.0,49.8376,49.8733,49.8019,49.8109,12770.0
2021-08-11 09:45:00,55.82,55.91,55.82,55.83,12907.0,49.8109,49.8912,49.8109,49.8198,12907.0
2021-08-11 09:50:00,55.83,55.84,55.78,55.8,11550.0,49.8198,49.8287,49.7752,49.793,11550.0
2021-08-11 09:55:00,55.81,55.81,55.71,55.74,8226.0,49.8019,49.8019,49.7127,49.7395,8226.0
2021-08-11 10:00:00,55.75,55.76,55.65,55.66,5700.0,49.7484,49.7573,49.6592,49.6681,5700.0
2021-08-11 10:05:00,55.67,55.72,55.64,55.72,8799.0,49.677,49.7216,49.6502,49.7216,8799.0
2021-08-11 10:10:00,55.74,55.76,55.64,55.66,4028.0,49.7395,49.7573,49.6502,49.6681,4028.0
2021-08-11 10:15:00,55.67,55.74,55.67,55.7,5400.0,49.677,49.7395,49.677,49.7038,5400.0
2021-08-11 10:20:00,55.7,55.7,55.67,55.68,3990.0,49.7038,49.7038,49.677,49.6859,3990.0
2021-08-11 10:25:00,55.68,55.68,55.61,55.64,1700.0,49.6859,49.6859,49.6235,49.6502,1700.0
2021-08-11 10:30:00,55.65,55.7,55.65,55.68,5800.0,49.6592,49.7038,49.6592,49.6859,5800.0
2021-08-11 10:35:00,55.67,55.71,55.67,55.71,6117.0,49.677,49.7127,49.677,49.7127,6117.0
2021-08-11 10:40:00,55.72,55.72,55.69,55.71,5179.0,49.7216,49.7216,49.6948,49.7127,5179.0
2021-08-11 10:45:00,55.71,55.73,55.69,55.7,14930.0,49.7127,49.7305,49.6948,49.7038,14930.0
2021-08-11 10:50:00,55.71,55.74,55.7,55.74,6460.0,49.7127,49.7395,49.7038,49.7395,6460.0
2021-08-11 10:55:00,55.74,55.76,55.74,55.74,7200.0,49.7395,49.7573,49.7395,49.7395,7200.0
2021-08-11 11:00:00,55.74,55.8,55.73,55.79,3835.0,49.7395,49.793,49.7305,49.7841,3835.0
2021-08-11 11:05:00,55.78,55.79,55.76,55.77,4112.0,49.7752,49.7841,49.7573,49.7662,4112.0
2021-08-11 11:10:00,55.76,55.81,55.75,55.8,6037.0,49.7573,49.8019,49.7484,49.793,6037.0
2021-08-11 11:15:00,55.79,55.82,55.78,55.78,7733.0,49.7841,49.8109,49.7752,49.7752,7733.0
2021-08-11 11:20:00,55.76,55.79,55.75,55.75,7813.0,49.7573,49.7841,49.7484,49.7484,7813.0
2021-08-11 11:25:00,55.76,55.77,55.71,55.71,3821.0,49.7573,49.7662,49.7127,49.7127,3821.0
2021-08-11 11:30:00,55.7,55.73,55.69,55.71,4771.0,49.7038,49.7305,49.6948,49.7127,4771.0
2021-08-11 11:35:00,55.7,55.78,55.7,55.78,2434.0,49.7038,49.7752,49.7038,49.7752,2434.0
2021-08-11 11:40:00,55.78,55.79,55.74,55.79,2999.0,49.7752,49.7841,49.7395,49.7841,2999.0
2021-08-11 11:45:00,55.79,55.81,55.78,55.8,4585.0,49.7841,49.8019,49.7752,49.793,4585.0
2021-08-11 11:50:00,55.8,55.85,55.8,55.85,4032.0,49.793,49.8376,49.793,49.8376,4032.0
2021-08-11 11:55:00,55.82,55.85,55.82,55.85,4290.0,49.8109,49.8376,49.8109,49.8376,4290.0
2021-08-11 12:00:00,55.87,55.91,55.87,55.9,2200.0,49.8555,49.8912,49.8555,49.8822,2200.0
2021-08-11 12:05:00,55.9,55.9,55.89,55.9,6303.0,49.8822,49.8822,49.8733,49.8822,6303.0
2021-08-11 12:10:00,55.88,55.91,55.88,55.91,2410.0,49.8644,49.8912,49.8644,49.8912,2410.0
2021-08-11 12:15:00,55.91,55.91,55.9,55.91,1510.0,49.8912,49.8912,49.8822,49.8912,1510.0
2021-08-11 12:20:00,55.9,55.93,55.9,55.93,4166.0,49.8822,49.909,49.8822,49.909,4166.0
2021-08-11 12:25:00,55.94,55.97,55.9,55.96,17346.0,49.9179,49.9447,49.8822,49.9358,17346.0
2021-08-11 12:30:00,55.95,55.95,55.91,55.93,15101.0,49.9269,49.9269,49.8912,49.909,15101.0
2021-08-11 12:35:00,55.94,55.96,55.94,55.95,6170.0,49.9179,49.9358,49.9179,49.9269,6170.0
2021-08-11 12:40:00,55.96,55.96,55.95,55.95,2697.0,49.9358,49.9358,49.9269,49.9269,2697.0
2021-08-11 12:45:00,55.95,55.95,55.92,55.95,14724.0,49.9269,49.9269,49.9001,49.9269,14724.0
2021-08-11 12:50:00,55.96,55.96,55.95,55.95,10555.0,49.9358,49.9358,49.9269,49.9269,10555.0
2021-08-11 12:55:00,55.95,55.95,55.93,55.93,3734.0,49.9269,49.9269,49.909,49.909,3734.0
2021-08-11 13:00:00,55.94,55.97,55.94,55.97,6050.0,49.9179,49.9447,49.9179,49.9447,6050.0
2021-08-11 13:05:00,55.97,55.99,55.97,55.98,4818.0,49.9447,49.9626,49.9447,49.9536,4818.0
2021-08-11 13:10:00,55.99,56.0,55.99,55.99,11907.0,49.9626,49.9715,49.9626,49.9626,11907.0
2021-08-11 13:15:00,55.99,55.99,55.95,55.95,4382.0,49.9626,49.9626,49.9269,49.9269,4382.0
2021-08-11 13:20:00,55.96,55.96,55.95,55.95,5443.0,49.9358,49.9358,49.9269,49.9269,5443.0
2021-08-11 13:25:00,55.95,55.96,55.95,55.96,1689.0,49.9269,49.9358,49.9269,49.9358,1689.0
2021-08-11 13:30:00,55.95,55.95,55.92,55.93,3100.0,49.9269,49.9269,49.9001,49.909,3100.0
2021-08-11 13:35:00,55.94,55.94,55.92,55.93,6427.0,49.9179,49.9179,49.9001,49.909,6427.0
2021-08-11 13:40:00,55.94,55.96,55.94,55.95,3985.0,49.9179,49.9358,49.9179,49.9269,3985.0
2021-08-11 13:45:00,55.96,55.98,55.94,55.95,5802.0,49.9358,49.9536,49.9179,49.9269,5802.0
2021-08-11 13:50:00,55.95,55.99,55.95,55.99,2745.0,49.9269,49.9626,49.9269,49.9626,2745.0
2021-08-11 13:55:00,55.98,55.98,55.98,55.98,2722.0,49.9536,49.9536,49.9536,49.9536,2722.0
2021-08-11 14:00:00,55.98,56.01,55.98,56.0,3795.0,49.9536,49.9804,49.9536,49.9715,3795.0
2021-08-11 14:05:00,55.99,55.99,55.96,55.96,2579.0,49.9626,49.9626,49.9358,49.9358,2579.0
2021-08-11 14:10:00,55.95,55.96,55.92,55.94,9572.0,49.9269,49.9358,49.9001,49.9179,9572.0
2021-08-11 14:15:00,55.93,55.93,55.91,55.93,2959.0,49.909,49.909,49.8912,49.909,2959.0
2021-08-11 14:20:00,55.94,55.94,55.91,55.92,4585.0,49.9179,49.9179,49.8912,49.9001,4585.0
2021-08-11 14:25:00,55.91,55.91,55.9,55.91,1200.0,49.8912,49.8912,49.8822,49.8912,1200.0
2021-08-11 14:30:00,55.91,55.91,55.87,55.88,6059.0,49.8912,49.8912,49.8555,49.8644,6059.0
2021-08-11 14:35:00,55.88,55.88,55.88,55.88,2277.0,49.8644,49.8644,49.8644,49.8644,2277.0
2021-08-11 14:40:00,55.88,55.9,55.87,55.88,14466.0,49.8644,49.8822,49.8555,49.8644,14466.0
2021-08-11 14:45:00,55.89,55.9,55.87,55.87,3240.0,49.8733,49.8822,49.8555,49.8555,3240.0
2021-08-11 14:50:00,55.87,55.88,55.85,55.86,2299.0,49.8555,49.8644,49.8376,49.8465,2299.0
2021-08-11 14:55:00,55.86,55.86,55.85,55.85,2018.0,49.8465,49.8465,49.8376,49.8376,2018.0
2021-08-11 15:00:00,55.86,55.86,55.83,55.84,4046.0,49.8465,49.8465,49.8198,49.8287,4046.0
2021-08-11 15:05:00,55.84,55.84,55.8,55.8,3968.0,49.8287,49.8287,49.793,49.793,3968.0
2021-08-11 15:10:00,55.8,55.82,55.77,55.81,8499.0,49.793,49.8109,49.7662,49.8019,8499.0
2021-08-11 15:15:00,55.82,55.82,55.81,55.82,4421.0,49.8109,49.8109,49.8019,49.8109,4421.0
2021-08-11 15:20:00,55.81,55.85,55.81,55.85,7441.0,49.8019,49.8376,49.8019,49.8376,7441.0
2021-08-11 15:25:00,55.85,55.88,55.85,55.86,4454.0,49.8376,49.8644,49.8376,49.8465,4454.0
2021-08-11 15:30:00,55.85,55.87,55.85,55.87,3279.0,49.8376,49.8555,49.8376,49.8555,3279.0
2021-08-11 15:35:00,55.86,55.86,55.8,55.8,6666.0,49.8465,49.8465,49.793,49.793,6666.0
2021-08-11 15:40:00,55.79,55.79,55.73,55.74,12630.0,49.7841,49.7841,49.7305,49.7395,12630.0
2021-08-11 15:45:00,55.73,55.74,55.73,55.73,13619.0,49.7305,49.7395,49.7305,49.7305,13619.0
2021-08-11 15:50:00,55.73,55.84,55.7,55.83,48526.0,49.7305,49.8287,49.7038,49.8198,48526.0
2021-08-11 15:55:00,55.83,55.85,55.81,55.85,28202.0,49.8198,49.8376,49.8019,49.8376,28202.0
2021-08-12 09:30:00,55.81,55.93,55.66,55.74,16630.0,49.8019,49.909,49.6681,49.7395,16630.0
2021-08-12 09:35:00,55.72,55.84,55.68,55.82,11967.0,49.7216,49.8287,49.6859,49.8109,11967.0
2021-08-12 09:40:00,55.81,55.86,55.74,55.79,11539.0,49.8019,49.8465,49.7395,49.7841,11539.0
2021-08-12 09:45:00,55.78,55.88,55.77,55.81,9810.0,49.7752,49.8644,49.7662,49.8019,9810.0
2021-08-12 09:50:00,55.81,55.81,55.74,55.75,7399.0,49.8019,49.8019,49.7395,49.7484,7399.0
2021-08-12 09:55:00,55.74,55.77,55.72,55.73,7593.0,49.7395,49.7662,49.7216,49.7305,7593.0
2021-08-12 10:00:00,55.73,55.81,55.73,55.8,5206.0,49.7305,49.8019,49.7305,49.793,5206.0
2021-08-12 10:05:00,55.83,55.86,55.82,55.86,3818.0,49.8198,49.8465,49.8109,49.8465,3818.0
2021-08-12 10:10:00,55.84,55.89,55.82,55.87,5290.0,49.8287,49.8733,49.8109,49.8555,5290.0
2021-08-12 10:15:00,55.87,55.94,55.87,55.9,9826.0,49.8555,49.9179,49.8555,49.8822,9826.0
2021-08-12 10:20:00,55.92,55.92,55.85,55.91,4247.0,49.9001,49.9001,49.8376,49.8912,4247.0
2021-08-12 10:25:00,55.92,55.92,55.85,55.88,4420.0,49.9001,49.9001,49.8376,49.8644,4420.0
2021-08-12 10:30:00,55.88,55.88,55.84,55.84,2778.0,49.8644,49.8644,49.8287,49.8287,2778.0
2021-08-12 10:35:00,55.85,55.96,55.85,55.96,7366.0,49.8376,49.9358,49.8376,49.9358,7366.0
2021-08-12 10:40:00,55.96,55.97,55.92,55.92,5439.0,49.9358,49.9447,49.9001,49.9001,5439.0
2021-08-12 10:45:00,55.92,55.95,55.88,55.89,3461.0,49.9001,49.9269,49.8644,49.8733,3461.0
2021-08-12 10:50:00,55.9,55.98,55.9,55.98,9226.0,49.8822,49.9536,49.8822,49.9536,9226.0
2021-08-12 10:55:00,55.97,55.97,55.94,55.97,3187.0,49.9447,49.9447,49.9179,49.9447,3187.0
2021-08-12 11:00:00,55.97,55.97,55.92,55.94,3324.0,49.9447,49.9447,49.9001,49.9179,3324.0
2021-08-12 11:05:00,55.95,55.97,55.92,55.95,2225.0,49.9269,49.9447,49.9001,49.9269,2225.0
2021-08-12 11:10:00,55.94,55.94,55.88,55.88,3333.0,49.9179,49.9179,49.8644,49.8644,3333.0
2021-08-12 11:15:00,55.89,55.95,55.89,55.95,5198.0,49.8733,49.9269,49.8733,49.9269,5198.0
2021-08-12 11:20:00,55.95,55.95,55.92,55.93,2572.0,49.9269,49.9269,49.9001,49.909,2572.0
2021-08-12 11:25:00,55.94,55.95,55.94,55.95,2230.0,49.9179,49.9269,49.9179,49.9269,2230.0
2021-08-12 11:30:00,55.95,55.97,55.95,55.95,3800.0,49.9269,49.9447,49.9269,49.9269,3800.0
2021-08-12 11:35:00,55.94,55.95,55.92,55.95,3200.0,49.9179,49.9269,49.9001,49.9269,3200.0
2021-08-12 11:40:00,55.95,55.97,55.95,55.96,1100.0,49.9269,49.9447,49.9269,49.9358,1100.0
2021-08-12 11:45:00,55.97,56.03,55.97,56.03,16101.0,49.9447,49.9982,49.9447,49.9982,16101.0
2021-08-12 11:50:00,56.02,56.02,55.97,55.97,4537.0,49.9893,49.9893,49.9447,49.9447,4537.0
2021-08-12 11:55:00,55.97,55.97,55.96,55.96,2177.0,49.9447,49.9447,49.9358,49.9358,2177.0
2021-08-12 12:00:00,55.98,56.01,55.98,56.01,2300.0,49.9536,49.9804,49.9536,49.9804,2300.0
2021-08-12 12:05:00,56.0,56.07,55.99,56.06,7937.0,49.9715,50.0339,49.9626,50.025,7937.0
2021-08-12 12:10:00,56.07,56.12,56.07,56.09,6680.0,50.0339,50.0786,50.0339,50.0518,6680.0
2021-08-12 12:15:00,56.08,56.08,56.06,56.08,2754.0,50.0429,50.0429,50.025,50.0429,2754.0
2021-08-12 12:20:00,56.07,56.08,56.06,56.08,2800.0,50.0339,50.0429,50.025,50.0429,2800.0
2021-08-12 12:25:00,56.09,56.09,56.06,56.07,8496.0,50.0518,50.0518,50.025,50.0339,8496.0
2021-08-12 12:30:00,56.08,56.09,56.08,56.08,3776.0,50.0429,50.0518,50.0429,50.0429,3776.0
2021-08-12 12:35:00,56.08,56.1,56.08,56.1,3283.0,50.0429,50.0607,50.0429,50.0607,3283.0
2021-08-12 12:40:00,56.1,56.1,56.08,56.09,5964.0,50.0607,50.0607,50.0429,50.0518,5964.0
2021-08-12 12:45:00,56.09,56.1,56.08,56.1,3900.0,50.0518,50.0607,50.0429,50.0607,3900.0
2021-08-12 12:50:00,56.11,56.12,56.08,56.08,7921.0,50.0696,50.0786,50.0429,50.0429,7921.0
2021-08-12 12:55:00,56.1,56.11,56.1,56.11,2833.0,50.0607,50.0696,50.0607,50.0696,2833.0
2021-08-12 13:00:00,56.11,56.11,56.05,56.06,4900.0,50.0696,50.0696,50.0161,50.025,4900.0
2021-08-12 13:05:00,56.07,56.08,56.04,56.05,2700.0,50.0339,50.0429,50.0072,50.0161,2700.0
2021-08-12 13:10:00,56.05,56.06,56.05,56.05,1500.0,50.0161,50.025,50.0161,50.0161,1500.0
2021-08-12 13:15:00,56.06,56.1,56.06,56.1,5122.0,50.025,50.0607,50.025,50.0607,5122.0
2021-08-12 13:20:00,56.09,56.12,56.09,56.12,10515.0,50.0518,50.0786,50.0518,50.0786,10515.0
2021-08-12 13:25:00,56.13,56.15,56.13,56.15,4899.0,50.0875,50.1053,50.0875,50.1053,4899.0
2021-08-12 13:30:00,56.15,56.17,56.15,56.17,16433.0,50.1053,50.1232,50.1053,50.1232,16433.0
2021-08-12 13:35:00,56.17,56.18,56.17,56.17,3247.0,50.1232,50.1321,50.1232,50.1232,3247.0
2021-08-12 13:40:00,56.18,56.2,56.17,56.18,9486.0,50.1321,50.1499,50.1232,50.1321,9486.0
2021-08-12 13:45:00,56.19,56.19,56.15,56.16,7424.0,50.141,50.141,50.1053,50.1143,7424.0
2021-08-12 13:50:00,56.16,56.16,56.15,56.16,4470.0,50.1143,50.1143,50.1053,50.1143,4470.0
2021-08-12 13:55:00,56.16,56.22,56.16,56.22,9517.0,50.1143,50.1678,50.1143,50.1678,9517.0
2021-08-12 14:00:00,56.22,56.23,56.19,56.19,16095.0,50.1678,50.1767,50.141,50.141,16095.0
2021-08-12 14:05:00,56.17,56.2,56.16,56.17,7242.0,50.1232,50.1499,50.1143,50.1232,7242.0
2021-08-12 14:10:00,56.16,56.16,56.16,56.16,1016.0,50.1143,50.1143,50.1143,50.1143,1016.0
2021-08-12 14:15:00,56.16,56.17,56.12,56.12,9797.0,50.1143,50.1232,50.0786,50.0786,9797.0
2021-08-12 14:20:00,56.11,56.13,56.11,56.13,2152.0,50.0696,50.0875,50.0696,50.0875,2152.0
2021-08-12 14:25:00,56.14,56.17,56.14,56.17,13707.0,50.0964,50.1232,50.0964,50.1232,13707.0
2021-08-12 14:30:00,56.16,56.19,56.16,56.19,5883.0,50.1143,50.141,50.1143,50.141,5883.0
2021-08-12 14:35:00,56.19,56.22,56.19,56.2,4591.0,50.141,50.1678,50.141,50.1499,4591.0
2021-08-12 14:40:00,56.2,56.2,56.18,56.18,2901.0,50.1499,50.1499,50.1321,50.1321,2901.0
2021-08-12 14:45:00,56.18,56.2,56.18,56.2,3938.0,50.1321,50.1499,50.1321,50.1499,3938.0
2021-08-12 14:50:00,56.2,56.23,56.2,56.23,10255.0,50.1499,50.1767,50.1499,50.1767,10255.0
2021-08-12 14:55:00,56.23,56.26,56.23,56.24,9905.0,50.1767,50.2035,50.1767,50.1856,9905.0
2021-08-12 15:00:00,56.23,56.23,56.2,56.2,2241.0,50.1767,50.1767,50.1499,50.1499,2241.0
2021-08-12 15:05:00,56.2,56.22,56.2,56.21,9106.0,50.1499,50.1678,50.1499,50.1589,9106.0
2021-08-12 15:10:00,56.21,56.22,56.2,56.2,4300.0,50.1589,50.1678,50.1499,50.1499,4300.0
2021-08-12 15:15:00,56.2,56.23,56.2,56.23,1200.0,50.1499,50.1767,50.1499,50.1767,1200.0
2021-08-12 15:20:00,56.23,56.23,56.23,56.23,4031.0,50.1767,50.1767,50.1767,50.1767,4031.0
2021-08-12 15:25:00,56.23,56.24,56.22,56.23,14350.0,50.1767,50.1856,50.1678,50.1767,14350.0
2021-08-12 15:30:00,56.22,56.27,56.21,56.27,5357.0,50.1678,50.2124,50.1589,50.2124,5357.0
2021-08-12 15:35:00,56.27,56.33,56.27,56.31,35532.0,50.2124,50.2659,50.2124,50.2481,35532.0
2021-08-12 15:40:00,56.31,56.35,56.31,56.34,15291.0,50.2481,50.2838,50.2481,50.2749,15291.0
2021-08-12 15:45:00,56.34,56.37,56.33,56.34,28011.0,50.2749,50.3016,50.2659,50.2749,28011.0
2021-08-12 15:50:00,56.34,56.42,56.33,56.42,70062.0,50.2749,50.3463,50.2659,50.3463,70062.0
2021-08-12 15:55:00,56.41,56.43,56.35,56.41,49875.0,50.3373,50.3552,50.2838,50.3373,49875.0
2021-08-13 09:30:00,56.38,56.41,56.28,56.33,15970.0,50.3106,50.3373,50.2213,50.2659,15970.0
2021-08-13 09:35:00,56.32,56.46,56.26,56.43,9211.0,50.257,50.382,50.2035,50.3552,9211.0
2021-08-13 09:40:00,56.41,56.48,56.4,56.41,8553.0,50.3373,50.3998,50.3284,50.3373,8553.0
2021-08-13 09:45:00,56.42,56.62,56.41,56.58,18682.0,50.3463,50.5247,50.3373,50.489,18682.0
2021-08-13 09:50:00,56.55,56.58,56.53,56.53,13065.0,50.4623,50.489,50.4444,50.4444,13065.0
2021-08-13 09:55:00,56.52,56.55,56.45,56.49,10420.0,50.4355,50.4623,50.373,50.4087,10420.0
2021-08-13 10:00:00,56.48,56.49,56.42,56.45,11998.0,50.3998,50.4087,50.3463,50.373,11998.0
2021-08-13 10:05:00,56.45,56.45,56.31,56.38,7336.0,50.373,50.373,50.2481,50.3106,7336.0
2021-08-13 10:10:00,56.37,56.38,56.33,56.35,7786.0,50.3016,50.3106,50.2659,50.2838,7786.0
2021-08-13 10:15:00,56.35,56.41,56.35,56.39,12325.0,50.2838,50.3373,50.2838,50.3195,12325.0
2021-08-13 10:20:00,56.39,56.41,56.39,56.4,10157.0,50.3195,50.3373,50.3195,50.3284,10157.0
2021-08-13 10:25:00,56.41,56.41,56.34,56.34,7578.0,50.3373,50.3373,50.2749,50.2749,7578.0
2021-08-13 10:30:00,56.34,56.36,56.33,56.33,5138.0,50.2749,50.2927,50.2659,50.2659,5138.0
2021-08-13 10:35:00,56.33,56.34,56.32,56.32,1984.0,50.2659,50.2749,50.257,50.257,1984.0
2021-08-13 10:40:00,56.32,56.35,56.3,56.32,6198.0,50.257,50.2838,50.2392,50.257,6198.0
2021-08-13 10:45:00,56.32,56.38,56.32,56.32,4398.0,50.257,50.3106,50.257,50.257,4398.0
2021-08-13 10:50:00,56.32,56.35,56.32,56.33,1400.0,50.257,50.2838,50.257,50.2659,1400.0
2021-08-13 10:55:00,56.33,56.36,56.33,56.34,10531.0,50.2659,50.2927,50.2659,50.2749,10531.0
2021-08-13 11:00:00,56.35,56.36,56.34,56.36,3381.0,50.2838,50.2927,50.2749,50.2927,3381.0
2021-08-13 11:05:00,56.36,56.37,56.32,56.35,8115.0,50.2927,50.3016,50.257,50.2838,8115.0
2021-08-13 11:10:00,56.35,56.37,56.33,56.37,6785.0,50.2838,50.3016,50.2659,50.3016,6785.0
2021-08-13 11:15:00,56.37,56.37,56.34,56.35,3733.0,50.3016,50.3016,50.2749,50.2838,3733.0
2021-08-13 11:20:00,56.35,56.4,56.35,56.4,4086.0,50.2838,50.3284,50.2838,50.3284,4086.0
2021-08-13 11:25:00,56.39,56.41,56.33,56.37,20919.0,50.3195,50.3373,50.2659,50.3016,20919.0
2021-08-13 11:30:00,56.37,56.37,56.35,56.35,6010.0,50.3016,50.3016,50.2838,50.2838,6010.0
2021-08-13 11:35:00,56.36,56.41,56.36,56.41,7340.0,50.2927,50.3373,50.2927,50.3373,7340.0
2021-08-13 11:40:00,56.42,56.45,56.41,56.44,4283.0,50.3463,50.373,50.3373,50.3641,4283.0
2021-08-13 11:45:00,56.43,56.43,56.38,56.41,3054.0,50.3552,50.3552,50.3106,50.3373,3054.0
2021-08-13 11:50:00,56.4,56.41,56.39,56.39,6044.0,50.3284,50.3373,50.3195,50.3195,6044.0
2021-08-13 11:55:00,56.39,56.39,56.34,56.36,3609.0,50.3195,50.3195,50.2749,50.2927,3609.0
2021-08-13 12:00:00,56.36,56.38,56.33,56.33,4548.0,50.2927,50.3106,50.2659,50.2659,4548.0
2021-08-13 12:05:00,56.34,56.37,56.34,56.35,5630.0,50.2749,50.3016,50.2749,50.2838,5630.0
2021-08-13 12:10:00,56.36,56.36,56.35,56.36,5105.0,50.2927,50.2927,50.2838,50.2927,5105.0
2021-08-13 12:15:00,56.37,56.37,56.35,56.35,3300.0,50.3016,50.3016,50.2838,50.2838,3300.0
2021-08-13 12:20:00,56.35,56.36,56.34,56.36,7575.0,50.2838,50.2927,50.2749,50.2927,7575.0
2021-08-13 12:25:00,56.35,56.35,56.34,56.34,5288.0,50.2838,50.2838,50.2749,50.2749,5288.0
2021-08-13 12:30:00,56.34,56.35,56.34,56.34,6391.0,50.2749,50.2838,50.2749,50.2749,6391.0
2021-08-13 12:35:00,56.35,56.39,56.35,56.39,10196.0,50.2838,50.3195,50.2838,50.3195,10196.0
2021-08-13 12:40:00,56.39,56.4,56.39,56.4,3150.0,50.3195,50.3284,50.3195,50.3284,3150.0
2021-08-13 12:45:00,56.4,56.41,56.38,56.38,14016.0,50.3284,50.3373,50.3106,50.3106,14016.0
2021-08-13 12:50:00,56.38,56.4,56.38,56.39,17347.0,50.3106,50.3284,50.3106,50.3195,17347.0
2021-08-13 12:55:00,56.39,56.41,56.38,56.41,37359.0,50.3195,50.3373,50.3106,50.3373,37359.0
2021-08-13 13:00:00,56.4,56.4,56.34,56.35,11562.0,50.3284,50.3284,50.2749,50.2838,11562.0
2021-08-13 13:05:00,56.35,56.35,56.34,56.34,3090.0,50.2838,50.2838,50.2749,50.2749,3090.0
2021-08-13 13:10:00,56.35,56.35,56.33,56.33,12112.0,50.2838,50.2838,50.2659,50.2659,12112.0
2021-08-13 13:15:00,56.34,56.38,56.34,56.37,17697.0,50.2749,50.3106,50.2749,50.3016,17697.0
2021-08-13 13:20:00,56.38,56.4,56.38,56.39,2497.0,50.3106,50.3284,50.3106,50.3195,2497.0
2021-08-13 13:25:00,56.4,56.41,56.39,56.39,5776.0,50.3284,50.3373,50.3195,50.3195,5776.0
2021-08-13 13:30:00,56.4,56.41,56.4,56.41,1600.0,50.3284,50.3373,50.3284,50.3373,1600.0
2021-08-13 13:35:00,56.41,56.41,56.38,56.4,12683.0,50.3373,50.3373,50.3106,50.3284,12683.0
2021-08-13 13:40:00,56.41,56.41,56.38,56.4,9311.0,50.3373,50.3373,50.3106,50.3284,9311.0
2021-08-13 13:45:00,56.41,56.45,56.4,56.45,5836.0,50.3373,50.373,50.3284,50.373,5836.0
2021-08-13 13:50:00,56.46,56.47,56.46,56.46,3916.0,50.382,50.3909,50.382,50.382,3916.0
2021-08-13 13:55:00,56.47,56.48,56.47,56.48,2482.0,50.3909,50.3998,50.3909,50.3998,2482.0
2021-08-13 14:00:00,56.48,56.49,56.48,56.49,4498.0,50.3998,50.4087,50.3998,50.4087,4498.0
2021-08-13 14:05:00,56.49,56.52,56.49,56.51,6588.0,50.4087,50.4355,50.4087,50.4266,6588.0
2021-08-13 14:10:00,56.51,56.52,56.51,56.52,1640.0,50.4266,50.4355,50.4266,50.4355,1640.0
2021-08-13 14:15:00,56.53,56.55,56.53,56.53,6401.0,50.4444,50.4623,50.4444,50.4444,6401.0
2021-08-13 14:20:00,56.5,56.5,56.49,56.5,4833.0,50.4176,50.4176,50.4087,50.4176,4833.0
2021-08-13 14:25:00,56.51,56.52,56.49,56.5,6225.0,50.4266,50.4355,50.4087,50.4176,6225.0
2021-08-13 14:30:00,56.49,56.49,56.45,56.45,10206.0,50.4087,50.4087,50.373,50.373,10206.0
2021-08-13 14:35:00,56.44,56.44,56.4,56.4,8803.0,50.3641,50.3641,50.3284,50.3284,8803.0
2021-08-13 14:40:00,56.41,56.41,56.38,56.39,4245.0,50.3373,50.3373,50.3106,50.3195,4245.0
2021-08-13 14:45:00,56.4,56.42,56.4,56.41,2892.0,50.3284,50.3463,50.3284,50.3373,2892.0
2021-08-13 14:50:00,56.4,56.41,56.39,56.39,4487.0,50.3284,50.3373,50.3195,50.3195,4487.0
2021-08-13 14:55:00,56.38,56.39,56.37,56.39,7343.0,50.3106,50.3195,50.3016,50.3195,7343.0
2021-08-13 15:00:00,56.4,56.44,56.4,56.41,5275.0,50.3284,50.3641,50.3284,50.3373,5275.0
2021-08-13 15:05:00,56.42,56.43,56.42,56.43,2795.0,50.3463,50.3552,50.3463,50.3552,2795.0
2021-08-13 15:10:00,56.44,56.45,56.41,56.41,4868.0,50.3641,50.373,50.3373,50.3373,4868.0
2021-08-13 15:15:00,56.41,56.43,56.41,56.41,4677.0,50.3373,50.3552,50.3373,50.3373,4677.0
2021-08-13 15:20:00,56.41,56.42,56.39,56.39,7986.0,50.3373,50.3463,50.3195,50.3195,7986.0
2021-08-13 15:25:00,56.39,56.4,56.39,56.4,5077.0,50.3195,50.3284,50.3195,50.3284,5077.0
2021-08-13 15:30:00,56.41,56.45,56.41,56.43,8153.0,50.3373,50.373,50.3373,50.3552,8153.0
2021-08-13 15:35:00,56.42,56.45,56.42,56.45,8502.0,50.3463,50.373,50.3463,50.373,8502.0
2021-08-13 15:40:00,56.45,56.45,56.41,56.41,16187.0,50.373,50.373,50.3373,50.3373,16187.0
2021-08-13 15:45:00,56.41,56.45,56.41,56.43,5321.0,50.3373,50.373,50.3373,50.3552,5321.0
2021-08-13 15:50:00,56.41,56.42,56.4,56.41,23396.0,50.3373,50.3463,50.3284,50.3373,23396.0
2021-08-13 15:55:00,56.41,56.47,56.39,56.46,20953.0,50.3373,50.3909,50.3195,50.382,20953.0
2021-08-16 09:30:00,56.4,56.4,56.21,56.22,19354.0,50.3284,50.3284,50.1589,50.1678,19354.0
2021-08-16 09:35:00,56.17,56.22,56.06,56.2,10344.0,50.1232,50.1678,50.025,50.1499,10344.0
2021-08-16 09:40:00,56.19,56.26,56.15,56.2,14315.0,50.141,50.2035,50.1053,50.1499,14315.0
2021-08-16 09:45:00,56.2,56.23,56.14,56.14,16070.0,50.1499,50.1767,50.0964,50.0964,16070.0
2021-08-16 09:50:00,56.14,56.15,56.09,56.13,9577.0,50.0964,50.1053,50.0518,50.0875,9577.0
2021-08-16 09:55:00,56.13,56.18,56.1,56.17,9136.0,50.0875,50.1321,50.0607,50.1232,9136.0
2021-08-16 10:00:00,56.17,56.28,56.17,56.25,8080.0,50.1232,50.2213,50.1232,50.1946,8080.0
2021-08-16 10:05:00,56.26,56.34,56.24,56.34,12671.0,50.2035,50.2749,50.1856,50.2749,12671.0
2021-08-16 10:10:00,56.37,56.43,56.33,56.42,11480.0,50.3016,50.3552,50.2659,50.3463,11480.0
2021-08-16 10:15:00,56.41,56.41,56.34,56.37,9782.0,50.3373,50.3373,50.2749,50.3016,9782.0
2021-08-16 10:20:00,56.37,56.39,56.35,56.36,5778.0,50.3016,50.3195,50.2838,50.2927,5778.0
2021-08-16 10:25:00,56.36,56.36,56.24,56.28,17509.0,50.2927,50.2927,50.1856,50.2213,17509.0
2021-08-16 10:30:00,56.27,56.28,56.21,56.21,13070.0,50.2124,50.2213,50.1589,50.1589,13070.0
2021-08-16 10:35:00,56.2,56.21,56.17,56.19,5502.0,50.1499,50.1589,50.1232,50.141,5502.0
2021-08-16 10:40:00,56.2,56.26,56.2,56.23,6638.0,50.1499,50.2035,50.1499,50.1767,6638.0
2021-08-16 10:45:00,56.23,56.27,56.21,56.25,8419.0,50.1767,50.2124,50.1589,50.1946,8419.0
2021-08-16 10:50:00,56.25,56.26,56.24,56.24,3900.0,50.1946,50.2035,50.1856,50.1856,3900.0
2021-08-16 10:55:00,56.24,56.26,56.2,56.21,9826.0,50.1856,50.2035,50.1499,50.1589,9826.0
2021-08-16 11:00:00,56.22,56.27,56.22,56.27,13902.0,50.1678,50.2124,50.1678,50.2124,13902.0
2021-08-16 11:05:00,56.27,56.27,56.17,56.17,8151.0,50.2124,50.2124,50.1232,50.1232,8151.0
2021-08-16 11:10:00,56.16,56.17,56.13,56.14,9028.0,50.1143,50.1232,50.0875,50.0964,9028.0
2021-08-16 11:15:00,56.13,56.15,56.1,56.1,9418.0,50.0875,50.1053,50.0607,50.0607,9418.0
2021-08-16 11:20:00,56.11,56.13,56.09,56.09,6400.0,50.0696,50.0875,50.0518,50.0518,6400.0
2021-08-16 11:25:00,56.1,56.1,56.06,56.07,6740.0,50.0607,50.0607,50.025,50.0339,6740.0
2021-08-16 11:30:00,56.09,56.11,56.09,56.09,6720.0,50.0518,50.0696,50.0518,50.0518,6720.0
2021-08-16 11:35:00,56.09,56.14,56.08,56.12,6010.0,50.0518,50.0964,50.0429,50.0786,6010.0
2021-08-16 11:40:00,56.12,56.22,56.12,56.17,12335.0,50.0786,50.1678,50.0786,50.1232,12335.0
2021-08-16 11:45:00,56.17,56.2,56.17,56.18,5459.0,50.1232,50.1499,50.1232,50.1321,5459.0
2021-08-16 11:50:00,56.18,56.18,56.12,56.12,7154.0,50.1321,50.1321,50.0786,50.0786,7154.0
2021-08-16 11:55:00,56.13,56.13,56.1,56.11,4410.0,50.0875,50.0875,50.0607,50.0696,4410.0
2021-08-16 12:00:00,56.11,56.15,56.11,56.14,5638.0,50.0696,50.1053,50.0696,50.0964,5638.0
2021-08-16 12:05:00,56.14,56.16,56.1,56.1,5054.0,50.0964,50.1143,50.0607,50.0607,5054.0
2021-08-16 12:10:00,56.11,56.17,56.11,56.17,6307.0,50.0696,50.1232,50.0696,50.1232,6307.0
2021-08-16 12:15:00,56.17,56.19,56.16,56.18,4378.0,50.1232,50.141,50.1143,50.1321,4378.0
2021-08-16 12:20:00,56.19,56.21,56.19,56.2,7171.0,50.141,50.1589,50.141,50.1499,7171.0
2021-08-16 12:25:00,56.2,56.23,56.2,56.21,6755.0,50.1499,50.1767,50.1499,50.1589,6755.0
2021-08-16 12:30:00,56.21,56.21,56.16,56.16,3661.0,50.1589,50.1589,50.1143,50.1143,3661.0
2021-08-16 12:35:00,56.15,56.15,56.12,56.12,3382.0,50.1053,50.1053,50.0786,50.0786,3382.0
2021-08-16 12:40:00,56.12,56.14,56.12,56.14,6395.0,50.0786,50.0964,50.0786,50.0964,6395.0
2021-08-16 12:45:00,56.14,56.15,56.13,56.13,3000.0,50.0964,50.1053,50.0875,50.0875,3000.0
2021-08-16 12:50:00,56.14,56.15,56.14,56.15,2100.0,50.0964,50.1053,50.0964,50.1053,2100.0
2021-08-16 12:55:00,56.16,56.16,56.14,56.14,1910.0,50.1143,50.1143,50.0964,50.0964,1910.0
2021-08-16 13:00:00,56.14,56.14,56.1,56.1,2549.0,50.0964,50.0964,50.0607,50.0607,2549.0
2021-08-16 13:05:00,56.11,56.13,56.11,56.12,2560.0,50.0696,50.0875,50.0696,50.0786,2560.0
2021-08-16 13:10:00,56.13,56.13,56.07,56.07,7601.0,50.0875,50.0875,50.0339,50.0339,7601.0
2021-08-16 13:15:00,56.08,56.08,56.06,56.06,2500.0,50.0429,50.0429,50.025,50.025,2500.0
2021-08-16 13:20:00,56.07,56.07,56.05,56.05,4950.0,50.0339,50.0339,50.0161,50.0161,4950.0
2021-08-16 13:25:00,56.05,56.07,56.02,56.02,9528.0,50.0161,50.0339,49.9893,49.9893,9528.0
2021-08-16 13:30:00,56.02,56.03,56.02,56.02,2559.0,49.9893,49.9982,49.9893,49.9893,2559.0
2021-08-16 13:35:00,56.04,56.04,56.02,56.02,4120.0,50.0072,50.0072,49.9893,49.9893,4120.0
2021-08-16 13:40:00,56.02,56.06,56.0,56.02,12832.0,49.9893,50.025,49.9715,49.9893,12832.0
2021-08-16 13:45:00,56.02,56.02,55.94,55.95,5691.0,49.9893,49.9893,49.9179,49.9269,5691.0
2021-08-16 13:50:00,55.96,55.96,55.94,55.94,3310.0,49.9358,49.9358,49.9179,49.9179,3310.0
2021-08-16 13:55:00,55.94,55.96,55.94,55.96,9568.0,49.9179,49.9358,49.9179,49.9358,9568.0
2021-08-16 14:00:00,55.97,55.97,55.95,55.97,3900.0,49.9447,49.9447,49.9269,49.9447,3900.0
2021-08-16 14:05:00,55.98,56.02,55.98,56.01,6269.0,49.9536,49.9893,49.9536,49.9804,6269.0
2021-08-16 14:10:00,56.01,56.03,56.01,56.03,4945.0,49.9804,49.9982,49.9804,49.9982,4945.0
2021-08-16 14:15:00,56.03,56.06,56.03,56.06,3415.0,49.9982,50.025,49.9982,50.025,3415.0
2021-08-16 14:20:00,56.06,56.07,56.04,56.07,5098.0,50.025,50.0339,50.0072,50.0339,5098.0
2021-08-16 14:25:00,56.06,56.06,56.02,56.02,11069.0,50.025,50.025,49.9893,49.9893,11069.0
2021-08-16 14:30:00,56.02,56.02,56.02,56.02,6900.0,49.9893,49.9893,49.9893,49.9893,6900.0
2021-08-16 14:35:00,56.02,56.05,56.02,56.05,5079.0,49.9893,50.0161,49.9893,50.0161,5079.0
2021-08-16 14:40:00,56.04,56.04,56.02,56.02,3878.0,50.0072,50.0072,49.9893,49.9893,3878.0
2021-08-16 14:45:00,56.02,56.08,56.02,56.07,4966.0,49.9893,50.0429,49.9893,50.0339,4966.0
2021-08-16 14:50:00,56.06,56.08,56.06,56.06,8719.0,50.025,50.0429,50.025,50.025,8719.0
2021-08-16 14:55:00,56.06,56.12,56.06,56.1,6356.0,50.025,50.0786,50.025,50.0607,6356.0
2021-08-16 15:00:00,56.09,56.09,56.08,56.08,3759.0,50.0518,50.0518,50.0429,50.0429,3759.0
2021-08-16 15:05:00,56.09,56.1,56.08,56.09,5510.0,50.0518,50.0607,50.0429,50.0518,5510.0
2021-08-16 15:10:00,56.1,56.12,56.09,56.12,2418.0,50.0607,50.0786,50.0518,50.0786,2418.0
2021-08-16 15:15:00,56.13,56.15,56.12,56.14,4529.0,50.0875,50.1053,50.0786,50.0964,4529.0
2021-08-16 15:20:00,56.16,56.19,56.16,56.17,11276.0,50.1143,50.141,50.1143,50.1232,11276.0
2021-08-16 15:25:00,56.17,56.2,56.17,56.2,2739.0,50.1232,50.1499,50.1232,50.1499,2739.0
2021-08-16 15:30:00,56.2,56.2,56.18,56.2,7673.0,50.1499,50.1499,50.1321,50.1499,7673.0
2021-08-16 15:35:00,56.2,56.21,56.19,56.19,5838.0,50.1499,50.1589,50.141,50.141,5838.0
2021-08-16 15:40:00,56.19,56.2,56.17,56.2,8012.0,50.141,50.1499,50.1232,50.1499,8012.0
2021-08-16 15:45:00,56.2,56.22,56.17,56.18,7997.0,50.1499,50.1678,50.1232,50.1321,7997.0
2021-08-16 15:50:00,56.19,56.3,56.19,56.3,34404.0,50.141,50.2392,50.141,50.2392,34404.0
2021-08-16 15:55:00,56.29,56.31,56.24,56.29,29704.0,50.2303,50.2481,50.1856,50.2303,29704.0
2021-08-17 09:30:00,55.83,55.92,55.75,55.84,8771.0,49.8198,49.9001,49.7484,49.8287,8771.0
2021-08-17 09:35:00,55.84,55.96,55.75,55.75,24709.0,49.8287,49.9358,49.7484,49.7484,24709.0
2021-08-17 09:40:00,55.75,55.85,55.72,55.8,12700.0,49.7484,49.8376,49.7216,49.793,12700.0
2021-08-17 09:45:00,55.78,55.94,55.76,55.94,10905.0,49.7752,49.9179,49.7573,49.9179,10905.0
2021-08-17 09:50:00,55.93,55.99,55.89,55.93,10315.0,49.909,49.9626,49.8733,49.909,10315.0
2021-08-17 09:55:00,55.94,55.95,55.85,55.89,7872.0,49.9179,49.9269,49.8376,49.8733,7872.0
2021-08-17 10:00:00,55.88,55.88,55.77,55.88,8625.0,49.8644,49.8644,49.7662,49.8644,8625.0
2021-08-17 10:05:00,55.88,55.92,55.83,55.91,10549.0,49.8644,49.9001,49.8198,49.8912,10549.0
2021-08-17 10:10:00,55.9,55.97,55.87,55.97,11916.0,49.8822,49.9447,49.8555,49.9447,11916.0
2021-08-17 10:15:00,55.97,55.97,55.87,55.9,4602.0,49.9447,49.9447,49.8555,49.8822,4602.0
2021-08-17 10:20:00,55.88,55.88,55.8,55.8,6729.0,49.8644,49.8644,49.793,49.793,6729.0
2021-08-17 10:25:00,55.81,55.86,55.79,55.86,9040.0,49.8019,49.8465,49.7841,49.8465,9040.0
2021-08-17 10:30:00,55.85,55.85,55.78,55.8,7746.0,49.8376,49.8376,49.7752,49.793,7746.0
2021-08-17 10:35:00,55.8,55.8,55.76,55.76,2700.0,49.793,49.793,49.7573,49.7573,2700.0
2021-08-17 10:40:00,55.76,55.84,55.75,55.83,4640.0,49.7573,49.8287,49.7484,49.8198,4640.0
2021-08-17 10:45:00,55.82,55.91,55.82,55.86,9799.0,49.8109,49.8912,49.8109,49.8465,9799.0
2021-08-17 10:50:00,55.88,55.94,55.86,55.93,3096.0,49.8644,49.9179,49.8465,49.909,3096.0
2021-08-17 10:55:00,55.93,55.93,55.89,55.91,3751.0,49.909,49.909,49.8733,49.8912,3751.0
2021-08-17 11:00:00,55.9,55.9,55.84,55.85,3587.0,49.8822,49.8822,49.8287,49.8376,3587.0
2021-08-17 11:05:00,55.85,55.86,55.82,55.84,7163.0,49.8376,49.8465,49.8109,49.8287,7163.0
2021-08-17 11:10:00,55.83,55.83,55.79,55.8,5434.0,49.8198,49.8198,49.7841,49.793,5434.0
2021-08-17 11:15:00,55.8,55.86,55.78,55.86,3244.0,49.793,49.8465,49.7752,49.8465,3244.0
2021-08-17 11:20:00,55.86,55.88,55.83,55.88,5625.0,49.8465,49.8644,49.8198,49.8644,5625.0
2021-08-17 11:25:00,55.87,55.88,55.8,55.83,12837.0,49.8555,49.8644,49.793,49.8198,12837.0
2021-08-17 11:30:00,55.83,55.86,55.81,55.85,10810.0,49.8198,49.8465,49.8019,49.8376,10810.0
2021-08-17 11:35:00,55.85,55.89,55.85,55.88,3685.0,49.8376,49.8733,49.8376,49.8644,3685.0
2021-08-17 11:40:00,55.87,55.88,55.84,55.87,3600.0,49.8555,49.8644,49.8287,49.8555,3600.0
2021-08-17 11:45:00,55.88,55.9,55.88,55.9,2200.0,49.8644,49.8822,49.8644,49.8822,2200.0
2021-08-17 11:50:00,55.9,55.9,55.86,55.86,4878.0,49.8822,49.8822,49.8465,49.8465,4878.0
2021-08-17 11:55:00,55.86,55.88,55.86,55.88,5847.0,49.8465,49.8644,49.8465,49.8644,5847.0
2021-08-17 12:00:00,55.88,55.89,55.84,55.85,6813.0,49.8644,49.8733,49.8287,49.8376,6813.0
2021-08-17 12:05:00,55.86,55.9,55.86,55.88,6252.0,49.8465,49.8822,49.8465,49.8644,6252.0
2021-08-17 12:10:00,55.88,55.88,55.83,55.88,7345.0,49.8644,49.8644,49.8198,49.8644,7345.0
2021-08-17 12:15:00,55.88,55.89,55.81,55.84,10231.0,49.8644,49.8733,49.8019,49.8287,10231.0
2021-08-17 12:20:00,55.88,55.91,55.85,55.91,7291.0,49.8644,49.8912,49.8376,49.8912,7291.0
2021-08-17 12:25:00,55.91,55.92,55.87,55.89,7172.0,49.8912,49.9001,49.8555,49.8733,7172.0
2021-08-17 12:30:00,55.88,55.88,55.84,55.85,6825.0,49.8644,49.8644,49.8287,49.8376,6825.0
2021-08-17 12:35:00,55.85,55.85,55.78,55.78,6775.0,49.8376,49.8376,49.7752,49.7752,6775.0
2021-08-17 12:40:00,55.77,55.8,55.76,55.8,5269.0,49.7662,49.793,49.7573,49.793,5269.0
2021-08-17 12:45:00,55.79,55.79,55.74,55.75,6035.0,49.7841,49.7841,49.7395,49.7484,6035.0
2021-08-17 12:50:00,55.74,55.76,55.73,55.73,4221.0,49.7395,49.7573,49.7305,49.7305,4221.0
2021-08-17 12:55:00,55.72,55.73,55.68,55.7,25667.0,49.7216,49.7305,49.6859,49.7038,25667.0
2021-08-17 13:00:00,55.69,55.73,55.69,55.73,4979.0,49.6948,49.7305,49.6948,49.7305,4979.0
2021-08-17 13:05:00,55.73,55.74,55.7,55.73,5117.0,49.7305,49.7395,49.7038,49.7305,5117.0
2021-08-17 13:10:00,55.73,55.83,55.73,55.82,7700.0,49.7305,49.8198,49.7305,49.8109,7700.0
2021-08-17 13:15:00,55.8,55.8,55.76,55.77,3674.0,49.793,49.793,49.7573,49.7662,3674.0
2021-08-17 13:20:00,55.78,55.78,55.7,55.71,3745.0,49.7752,49.7752,49.7038,49.7127,3745.0
2021-08-17 13:25:00,55.71,55.78,55.7,55.78,4393.0,49.7127,49.7752,49.7038,49.7752,4393.0
2021-08-17 13:30:00,55.79,55.79,55.72,55.74,3800.0,49.7841,49.7841,49.7216,49.7395,3800.0
2021-08-17 13:35:00,55.72,55.72,55.66,55.69,6266.0,49.7216,49.7216,49.6681,49.6948,6266.0
2021-08-17 13:40:00,55.68,55.68,55.65,55.66,5817.0,49.6859,49.6859,49.6592,49.6681,5817.0
2021-08-17 13:45:00,55.66,55.69,55.63,55.69,7200.0,49.6681,49.6948,49.6413,49.6948,7200.0
2021-08-17 13:50:00,55.67,55.75,55.67,55.73,6322.0,49.677,49.7484,49.677,49.7305,6322.0
2021-08-17 13:55:00,55.73,55.75,55.72,55.75,11276.0,49.7305,49.7484,49.7216,49.7484,11276.0
2021-08-17 14:00:00,55.75,55.78,55.75,55.76,2518.0,49.7484,49.7752,49.7484,49.7573,2518.0
2021-08-17 14:05:00,55.77,55.8,55.75,55.78,5040.0,49.7662,49.793,49.7484,49.7752,5040.0
2021-08-17 14:10:00,55.78,55.81,55.77,55.81,2800.0,49.7752,49.8019,49.7662,49.8019,2800.0
2021-08-17 14:15:00,55.81,55.81,55.78,55.78,2810.0,49.8019,49.8019,49.7752,49.7752,2810.0
2021-08-17 14:20:00,55.77,55.77,55.74,55.77,3134.0,49.7662,49.7662,49.7395,49.7662,3134.0
2021-08-17 14:25:00,55.77,55.77,55.73,55.73,4698.0,49.7662,49.7662,49.7305,49.7305,4698.0
2021-08-17 14:30:00,55.73,55.76,55.72,55.74,4744.0,49.7305,49.7573,49.7216,49.7395,4744.0
2021-08-17 14:35:00,55.73,55.73,55.7,55.7,4000.0,49.7305,49.7305,49.7038,49.7038,4000.0
2021-08-17 14:40:00,55.7,55.73,55.7,55.73,3927.0,49.7038,49.7305,49.7038,49.7305,3927.0
2021-08-17 14:45:00,55.73,55.78,55.72,55.78,2322.0,49.7305,49.7752,49.7216,49.7752,2322.0
2021-08-17 14:50:00,55.78,55.8,55.77,55.8,2500.0,49.7752,49.793,49.7662,49.793,2500.0
2021-08-17 14:55:00,55.82,55.86,55.81,55.85,13593.0,49.8109,49.8465,49.8019,49.8376,13593.0
2021-08-17 15:00:00,55.85,55.87,55.81,55.81,16613.0,49.8376,49.8555,49.8019,49.8019,16613.0
2021-08-17 15:05:00,55.82,55.85,55.82,55.85,3955.0,49.8109,49.8376,49.8109,49.8376,3955.0
2021-08-17 15:10:00,55.85,55.86,55.84,55.85,8773.0,49.8376,49.8465,49.8287,49.8376,8773.0
2021-08-17 15:15:00,55.85,55.85,55.8,55.82,6125.0,49.8376,49.8376,49.793,49.8109,6125.0
2021-08-17 15:20:00,55.83,55.86,55.83,55.83,5367.0,49.8198,49.8465,49.8198,49.8198,5367.0
2021-08-17 15:25:00,55.82,55.86,55.81,55.86,10083.0,49.8109,49.8465,49.8019,49.8465,10083.0
2021-08-17 15:30:00,55.87,55.91,55.87,55.91,14697.0,49.8555,49.8912,49.8555,49.8912,14697.0
2021-08-17 15:35:00,55.91,55.93,55.89,55.89,9893.0,49.8912,49.909,49.8733,49.8733,9893.0
2021-08-17 15:40:00,55.88,55.88,55.84,55.85,9514.0,49.8644,49.8644,49.8287,49.8376,9514.0
2021-08-17 15:45:00,55.85,55.88,55.82,55.87,9145.0,49.8376,49.8644,49.8109,49.8555,9145.0
2021-08-17 15:50:00,55.88,56.0,55.88,55.96,27325.0,49.8644,49.9715,49.8644,49.9358,27325.0
2021-08-17 15:55:00,55.95,56.01,55.93,56.01,28620.0,49.9269,49.9804,49.909,49.9804,28620.0
2021-08-18 09:30:00,55.65,55.89,55.62,55.65,18802.0,49.6592,49.8733,49.6324,49.6592,18802.0
2021-08-18 09:35:00,55.66,55.76,55.64,55.65,12409.0,49.6681,49.7573,49.6502,49.6592,12409.0
2021-08-18 09:40:00,55.67,55.82,55.66,55.78,19614.0,49.677,49.8109,49.6681,49.7752,19614.0
2021-08-18 09:45:00,55.78,55.9,55.78,55.84,9122.0,49.7752,49.8822,49.7752,49.8287,9122.0
2021-08-18 09:50:00,55.85,55.89,55.79,55.86,4626.0,49.8376,49.8733,49.7841,49.8465,4626.0
2021-08-18 09:55:00,55.86,55.98,55.86,55.97,11240.0,49.8465,49.9536,49.8465,49.9447,11240.0
2021-08-18 10:00:00,55.96,56.04,55.96,56.03,14404.0,49.9358,50.0072,49.9358,49.9982,14404.0
2021-08-18 10:05:00,56.02,56.02,55.91,55.99,10031.0,49.9893,49.9893,49.8912,49.9626,10031.0
2021-08-18 10:10:00,55.99,56.11,55.99,56.07,15641.0,49.9626,50.0696,49.9626,50.0339,15641.0
2021-08-18 10:15:00,56.06,56.1,56.02,56.09,5894.0,50.025,50.0607,49.9893,50.0518,5894.0
2021-08-18 10:20:00,56.09,56.13,56.04,56.12,10400.0,50.0518,50.0875,50.0072,50.0786,10400.0
2021-08-18 10:25:00,56.11,56.12,55.99,55.99,13119.0,50.0696,50.0786,49.9626,49.9626,13119.0
2021-08-18 10:30:00,55.98,56.05,55.98,56.01,13856.0,49.9536,50.0161,49.9536,49.9804,13856.0
2021-08-18 10:35:00,56.01,56.01,55.9,55.91,14670.0,49.9804,49.9804,49.8822,49.8912,14670.0
2021-08-18 10:40:00,55.9,55.93,55.83,55.86,12630.0,49.8822,49.909,49.8198,49.8465,12630.0
2021-08-18 10:45:00,55.85,55.85,55.77,55.81,10641.0,49.8376,49.8376,49.7662,49.8019,10641.0
2021-08-18 10:50:00,55.81,55.82,55.78,55.79,10502.0,49.8019,49.8109,49.7752,49.7841,10502.0
2021-08-18 10:55:00,55.78,55.78,55.7,55.7,6047.0,49.7752,49.7752,49.7038,49.7038,6047.0
2021-08-18 11:00:00,55.7,55.71,55.66,55.66,2505.0,49.7038,49.7127,49.6681,49.6681,2505.0
2021-08-18 11:05:00,55.67,55.72,55.67,55.72,6192.0,49.677,49.7216,49.677,49.7216,6192.0
2021-08-18 11:10:00,55.71,55.71,55.65,55.65,5528.0,49.7127,49.7127,49.6592,49.6592,5528.0
2021-08-18 11:15:00,55.64,55.64,55.6,55.61,11443.0,49.6502,49.6502,49.6145,49.6235,11443.0
2021-08-18 11:20:00,55.61,55.61,55.54,55.54,10064.0,49.6235,49.6235,49.561,49.561,10064.0
2021-08-18 11:25:00,55.54,55.56,55.52,55.52,6964.0,49.561,49.5788,49.5431,49.5431,6964.0
2021-08-18 11:30:00,55.52,55.53,55.47,55.47,10624.0,49.5431,49.5521,49.4985,49.4985,10624.0
2021-08-18 11:35:00,55.45,55.51,55.4,55.5,10847.0,49.4807,49.5342,49.4361,49.5253,10847.0
2021-08-18 11:40:00,55.49,55.51,55.48,55.48,3861.0,49.5164,49.5342,49.5075,49.5075,3861.0
2021-08-18 11:45:00,55.49,55.53,55.47,55.49,6378.0,49.5164,49.5521,49.4985,49.5164,6378.0
2021-08-18 11:50:00,55.49,55.52,55.47,55.47,5782.0,49.5164,49.5431,49.4985,49.4985,5782.0
2021-08-18 11:55:00,55.45,55.46,55.44,55.45,2300.0,49.4807,49.4896,49.4718,49.4807,2300.0
2021-08-18 12:00:00,55.42,55.47,55.42,55.46,5300.0,49.4539,49.4985,49.4539,49.4896,5300.0
2021-08-18 12:05:00,55.46,55.48,55.46,55.48,2086.0,49.4896,49.5075,49.4896,49.5075,2086.0
2021-08-18 12:10:00,55.48,55.5,55.45,55.49,6667.0,49.5075,49.5253,49.4807,49.5164,6667.0
2021-08-18 12:15:00,55.5,55.5,55.46,55.49,4318.0,49.5253,49.5253,49.4896,49.5164,4318.0
2021-08-18 12:20:00,55.5,55.5,55.45,55.45,6038.0,49.5253,49.5253,49.4807,49.4807,6038.0
2021-08-18 12:25:00,55.44,55.44,55.41,55.41,5350.0,49.4718,49.4718,49.445,49.445,5350.0
2021-08-18 12:30:00,55.41,55.42,55.4,55.4,7808.0,49.445,49.4539,49.4361,49.4361,7808.0
2021-08-18 12:35:00,55.39,55.4,55.37,55.38,6931.0,49.4271,49.4361,49.4093,49.4182,6931.0
2021-08-18 12:40:00,55.39,55.39,55.37,55.39,7864.0,49.4271,49.4271,49.4093,49.4271,7864.0
2021-08-18 12:45:00,55.38,55.39,55.37,55.39,5838.0,49.4182,49.4271,49.4093,49.4271,5838.0
2021-08-18 12:50:00,55.38,55.46,55.37,55.45,16504.0,49.4182,49.4896,49.4093,49.4807,16504.0
2021-08-18 12:55:00,55.45,55.59,55.45,55.58,22098.0,49.4807,49.6056,49.4807,49.5967,22098.0
2021-08-18 13:00:00,55.58,55.6,55.55,55.56,8947.0,49.5967,49.6145,49.5699,49.5788,8947.0
2021-08-18 13:05:00,55.55,55.55,55.49,55.5,4000.0,49.5699,49.5699,49.5164,49.5253,4000.0
2021-08-18 13:10:00,55.5,55.5,55.48,55.48,4100.0,49.5253,49.5253,49.5075,49.5075,4100.0
2021-08-18 13:15:00,55.47,55.47,55.44,55.44,6572.0,49.4985,49.4985,49.4718,49.4718,6572.0
2021-08-18 13:20:00,55.45,55.5,55.45,55.48,5645.0,49.4807,49.5253,49.4807,49.5075,5645.0
2021-08-18 13:25:00,55.47,55.47,55.41,55.44,5557.0,49.4985,49.4985,49.445,49.4718,5557.0
2021-08-18 13:30:00,55.44,55.47,55.44,55.47,2100.0,49.4718,49.4985,49.4718,49.4985,2100.0
2021-08-18 13:35:00,55.46,55.49,55.45,55.49,3864.0,49.4896,49.5164,49.4807,49.5164,3864.0
2021-08-18 13:40:00,55.49,55.51,55.48,55.48,3581.0,49.5164,49.5342,49.5075,49.5075,3581.0
2021-08-18 13:45:00,55.48,55.5,55.48,55.5,2752.0,49.5075,49.5253,49.5075,49.5253,2752.0
2021-08-18 13:50:00,55.5,55.53,55.5,55.53,4240.0,49.5253,49.5521,49.5253,49.5521,4240.0
2021-08-18 13:55:00,55.55,55.55,55.53,55.53,1680.0,49.5699,49.5699,49.5521,49.5521,1680.0
2021-08-18 14:00:00,55.53,55.64,55.53,55.64,5600.0,49.5521,49.6502,49.5521,49.6502,5600.0
2021-08-18 14:05:00,55.64,55.65,55.6,55.63,5800.0,49.6502,49.6592,49.6145,49.6413,5800.0
2021-08-18 14:10:00,55.63,55.68,55.54,55.57,12993.0,49.6413,49.6859,49.561,49.5878,12993.0
2021-08-18 14:15:00,55.56,55.58,55.47,55.53,10884.0,49.5788,49.5967,49.4985,49.5521,10884.0
2021-08-18 14:20:00,55.53,55.58,55.52,55.57,5549.0,49.5521,49.5967,49.5431,49.5878,5549.0
2021-08-18 14:25:00,55.58,55.67,55.58,55.67,4775.0,49.5967,49.677,49.5967,49.677,4775.0
2021-08-18 14:30:00,55.68,55.75,55.67,55.75,25970.0,49.6859,49.7484,49.677,49.7484,25970.0
2021-08-18 14:35:00,55.75,55.75,55.68,55.69,19750.0,49.7484,49.7484,49.6859,49.6948,19750.0
2021-08-18 14:40:00,55.69,55.69,55.59,55.6,6033.0,49.6948,49.6948,49.6056,49.6145,6033.0
2021-08-18 14:45:00,55.6,55.6,55.52,55.54,32864.0,49.6145,49.6145,49.5431,49.561,32864.0
2021-08-18 14:50:00,55.55,55.55,55.39,55.46,52098.0,49.5699,49.5699,49.4271,49.4896,52098.0
2021-08-18 14:55:00,55.44,55.45,55.42,55.44,26429.0,49.4718,49.4807,49.4539,49.4718,26429.0
2021-08-18 15:00:00,55.44,55.45,55.36,55.39,13550.0,49.4718,49.4807,49.4004,49.4271,13550.0
2021-08-18 15:05:00,55.4,55.41,55.37,55.37,9577.0,49.4361,49.445,49.4093,49.4093,9577.0
2021-08-18 15:10:00,55.37,55.39,55.35,55.37,24255.0,49.4093,49.4271,49.3914,49.4093,24255.0
2021-08-18 15:15:00,55.38,55.44,55.37,55.42,25933.0,49.4182,49.4718,49.4093,49.4539,25933.0
2021-08-18 15:20:00,55.43,55.45,55.41,55.41,17909.0,49.4628,49.4807,49.445,49.445,17909.0
2021-08-18 15:25:00,55.41,55.41,55.36,55.36,38283.0,49.445,49.445,49.4004,49.4004,38283.0
2021-08-18 15:30:00,55.35,55.35,55.25,55.25,20112.0,49.3914,49.3914,49.3022,49.3022,20112.0
2021-08-18 15:35:00,55.25,55.26,55.2,55.26,24837.0,49.3022,49.3111,49.2576,49.3111,24837.0
2021-08-18 15:40:00,55.27,55.42,55.27,55.38,45355.0,49.3201,49.4539,49.3201,49.4182,45355.0
2021-08-18 15:45:00,55.4,55.41,55.16,55.2,31066.0,49.4361,49.445,49.2219,49.2576,31066.0
2021-08-18 15:50:00,55.2,55.23,55.16,55.22,72978.0,49.2576,49.2844,49.2219,49.2754,72978.0
2021-08-18 15:55:00,55.19,55.21,55.03,55.14,75455.0,49.2487,49.2665,49.1059,49.2041,75455.0
2021-08-19 09:30:00,54.76,56.05,54.62,55.59,150061.0,48.865,50.0161,48.74,49.6056,150061.0
2021-08-19 09:35:00,55.55,55.74,55.38,55.65,58501.0,49.5699,49.7395,49.4182,49.6592,58501.0
2021-08-19 09:40:00,55.66,55.78,55.41,55.48,72098.0,49.6681,49.7752,49.445,49.5075,72098.0
2021-08-19 09:45:00,55.48,55.78,55.37,55.59,90180.0,49.5075,49.7752,49.4093,49.6056,90180.0
2021-08-19 09:50:00,55.58,55.7,55.48,55.5,87369.0,49.5967,49.7038,49.5075,49.5253,87369.0
2021-08-19 09:55:00,55.52,55.66,55.49,55.58,42075.0,49.5431,49.6681,49.5164,49.5967,42075.0
2021-08-19 10:00:00,55.56,55.78,55.51,55.55,49053.0,49.5788,49.7752,49.5342,49.5699,49053.0
2021-08-19 10:05:00,55.55,55.91,55.55,55.91,44395.0,49.5699,49.8912,49.5699,49.8912,44395.0
2021-08-19 10:10:00,55.92,56.19,55.91,56.01,46441.0,49.9001,50.141,49.8912,49.9804,46441.0
2021-08-19 10:15:00,56.01,56.26,55.98,56.22,36643.0,49.9804,50.2035,49.9536,50.1678,36643.0
2021-08-19 10:20:00,56.22,56.26,56.01,56.07,38469.0,50.1678,50.2035,49.9804,50.0339,38469.0
2021-08-19 10:25:00,56.08,56.3,56.07,56.27,31629.0,50.0429,50.2392,50.0339,50.2124,31629.0
2021-08-19 10:30:00,56.27,56.41,56.22,56.35,49665.0,50.2124,50.3373,50.1678,50.2838,49665.0
2021-08-19 10:35:00,56.37,56.39,56.29,56.31,36752.0,50.3016,50.3195,50.2303,50.2481,36752.0
2021-08-19 10:40:00,56.31,56.32,56.29,56.3,39397.0,50.2481,50.257,50.2303,50.2392,39397.0
2021-08-19 10:45:00,56.3,56.61,56.28,56.58,43557.0,50.2392,50.5158,50.2213,50.489,43557.0
2021-08-19 10:50:00,56.59,56.76,56.59,56.76,51772.0,50.498,50.6497,50.498,50.6497,51772.0
2021-08-19 10:55:00,56.77,57.13,56.76,56.96,114968.0,50.6586,50.9798,50.6497,50.8281,114968.0
2021-08-19 11:00:00,56.95,56.97,56.8,56.83,31589.0,50.8192,50.8371,50.6854,50.7121,31589.0
2021-08-19 11:05:00,56.83,56.83,56.65,56.76,23879.0,50.7121,50.7121,50.5515,50.6497,23879.0
2021-08-19 11:10:00,56.76,56.83,56.7,56.77,26959.0,50.6497,50.7121,50.5961,50.6586,26959.0
2021-08-19 11:15:00,56.75,56.76,56.67,56.73,12627.0,50.6407,50.6497,50.5693,50.6229,12627.0
2021-08-19 11:20:00,56.73,56.75,56.64,56.7,14700.0,50.6229,50.6407,50.5426,50.5961,14700.0
2021-08-19 11:25:00,56.7,56.72,56.56,56.56,22272.0,50.5961,50.614,50.4712,50.4712,22272.0
2021-08-19 11:30:00,56.56,56.63,56.53,56.53,16132.0,50.4712,50.5337,50.4444,50.4444,16132.0
2021-08-19 11:35:00,56.52,56.58,56.49,56.57,12333.0,50.4355,50.489,50.4087,50.4801,12333.0
2021-08-19 11:40:00,56.57,56.66,56.56,56.65,9859.0,50.4801,50.5604,50.4712,50.5515,9859.0
2021-08-19 11:45:00,56.65,56.8,56.63,56.77,13243.0,50.5515,50.6854,50.5337,50.6586,13243.0
2021-08-19 11:50:00,56.76,56.76,56.65,56.65,9900.0,50.6497,50.6497,50.5515,50.5515,9900.0
2021-08-19 11:55:00,56.64,56.74,56.64,56.73,9967.0,50.5426,50.6318,50.5426,50.6229,9967.0
2021-08-19 12:00:00,56.72,56.72,56.67,56.69,7426.0,50.614,50.614,50.5693,50.5872,7426.0
2021-08-19 12:05:00,56.68,56.68,56.64,56.64,5200.0,50.5783,50.5783,50.5426,50.5426,5200.0
2021-08-19 12:10:00,56.65,56.77,56.62,56.77,13030.0,50.5515,50.6586,50.5247,50.6586,13030.0
2021-08-19 12:15:00,56.78,56.78,56.65,56.67,21248.0,50.6675,50.6675,50.5515,50.5693,21248.0
2021-08-19 12:20:00,56.67,56.69,56.63,56.68,9883.0,50.5693,50.5872,50.5337,50.5783,9883.0
2021-08-19 12:25:00,56.72,56.8,56.72,56.74,11184.0,50.614,50.6854,50.614,50.6318,11184.0
2021-08-19 12:30:00,56.75,56.78,56.73,56.77,6854.0,50.6407,50.6675,50.6229,50.6586,6854.0
2021-08-19 12:35:00,56.77,56.81,56.74,56.78,11915.0,50.6586,50.6943,50.6318,50.6675,11915.0
2021-08-19 12:40:00,56.79,56.82,56.78,56.79,8301.0,50.6764,50.7032,50.6675,50.6764,8301.0
2021-08-19 12:45:00,56.79,56.8,56.75,56.78,8721.0,50.6764,50.6854,50.6407,50.6675,8721.0
2021-08-19 12:50:00,56.79,56.79,56.76,56.77,5497.0,50.6764,50.6764,50.6497,50.6586,5497.0
2021-08-19 12:55:00,56.77,56.78,56.75,56.77,14574.0,50.6586,50.6675,50.6407,50.6586,14574.0
2021-08-19 13:00:00,56.77,56.83,56.75,56.82,7763.0,50.6586,50.7121,50.6407,50.7032,7763.0
2021-08-19 13:05:00,56.82,56.88,56.81,56.87,17265.0,50.7032,50.7567,50.6943,50.7478,17265.0
2021-08-19 13:10:00,56.87,56.97,56.87,56.94,16868.0,50.7478,50.8371,50.7478,50.8103,16868.0
2021-08-19 13:15:00,56.94,57.0,56.94,57.0,41696.0,50.8103,50.8638,50.8103,50.8638,41696.0
2021-08-19 13:20:00,57.0,57.0,56.96,56.97,30229.0,50.8638,50.8638,50.8281,50.8371,30229.0
2021-08-19 13:25:00,56.97,56.98,56.95,56.96,18428.0,50.8371,50.846,50.8192,50.8281,18428.0
2021-08-19 13:30:00,56.96,56.97,56.92,56.97,20040.0,50.8281,50.8371,50.7924,50.8371,20040.0
2021-08-19 13:35:00,56.96,56.96,56.88,56.95,21657.0,50.8281,50.8281,50.7567,50.8192,21657.0
2021-08-19 13:40:00,56.95,57.05,56.95,57.01,12997.0,50.8192,50.9084,50.8192,50.8727,12997.0
2021-08-19 13:45:00,57.01,57.06,57.0,57.03,9735.0,50.8727,50.9174,50.8638,50.8906,9735.0
2021-08-19 13:50:00,57.03,57.08,57.02,57.06,7484.0,50.8906,50.9352,50.8817,50.9174,7484.0
2021-08-19 13:55:00,57.06,57.06,57.0,57.02,18256.0,50.9174,50.9174,50.8638,50.8817,18256.0
2021-08-19 14:00:00,57.01,57.06,57.0,57.04,35416.0,50.8727,50.9174,50.8638,50.8995,35416.0
2021-08-19 14:05:00,57.04,57.08,57.02,57.06,17286.0,50.8995,50.9352,50.8817,50.9174,17286.0
2021-08-19 14:10:00,57.06,57.1,57.06,57.1,10007.0,50.9174,50.9531,50.9174,50.9531,10007.0
2021-08-19 14:15:00,57.09,57.14,57.06,57.13,23373.0,50.9441,50.9888,50.9174,50.9798,23373.0
2021-08-19 14:20:00,57.12,57.17,57.09,57.17,14578.0,50.9709,51.0155,50.9441,51.0155,14578.0
2021-08-19 14:25:00,57.18,57.26,57.12,57.13,39479.0,51.0244,51.0958,50.9709,50.9798,39479.0
2021-08-19 14:30:00,57.12,57.13,57.03,57.04,47114.0,50.9709,50.9798,50.8906,50.8995,47114.0
2021-08-19 14:35:00,57.03,57.05,57.0,57.03,22566.0,50.8906,50.9084,50.8638,50.8906,22566.0
2021-08-19 14:40:00,57.03,57.07,57.01,57.06,11305.0,50.8906,50.9263,50.8727,50.9174,11305.0
2021-08-19 14:45:00,57.05,57.05,57.01,57.01,19680.0,50.9084,50.9084,50.8727,50.8727,19680.0
2021-08-19 14:50:00,57.0,57.15,56.98,57.15,27527.0,50.8638,50.9977,50.846,50.9977,27527.0
2021-08-19 14:55:00,57.16,57.17,57.13,57.16,19545.0,51.0066,51.0155,50.9798,51.0066,19545.0
2021-08-19 15:00:00,57.17,57.22,57.17,57.21,12700.0,51.0155,51.0601,51.0155,51.0512,12700.0
2021-08-19 15:05:00,57.2,57.24,57.18,57.24,11996.0,51.0423,51.078,51.0244,51.078,11996.0
2021-08-19 15:10:00,57.23,57.27,57.2,57.21,16910.0,51.0691,51.1048,51.0423,51.0512,16910.0
2021-08-19 15:15:00,57.22,57.32,57.22,57.3,13821.0,51.0601,51.1494,51.0601,51.1315,13821.0
2021-08-19 15:20:00,57.3,57.34,57.3,57.34,18631.0,51.1315,51.1672,51.1315,51.1672,18631.0
2021-08-19 15:25:00,57.35,57.47,57.35,57.45,18852.0,51.1761,51.2832,51.1761,51.2654,18852.0
2021-08-19 15:30:00,57.45,57.48,57.44,57.48,41245.0,51.2654,51.2921,51.2565,51.2921,41245.0
2021-08-19 15:35:00,57.48,57.48,57.29,57.29,45871.0,51.2921,51.2921,51.1226,51.1226,45871.0
2021-08-19 15:40:00,57.3,57.3,57.22,57.3,45318.0,51.1315,51.1315,51.0601,51.1315,45318.0
2021-08-19 15:45:00,57.29,57.33,57.23,57.33,54016.0,51.1226,51.1583,51.0691,51.1583,54016.0
2021-08-19 15:50:00,57.33,57.34,57.22,57.24,135740.0,51.1583,51.1672,51.0601,51.078,135740.0
2021-08-19 15:55:00,57.24,57.35,57.16,57.3,135022.0,51.078,51.1761,51.0066,51.1315,135022.0
2021-08-20 09:30:00,57.24,57.29,56.9,56.92,64592.0,51.078,51.1226,50.7746,50.7924,64592.0
2021-08-20 09:35:00,56.92,57.13,56.85,56.94,67043.0,50.7924,50.9798,50.73,50.8103,67043.0
2021-08-20 09:40:00,56.95,57.05,56.9,57.0,36801.0,50.8192,50.9084,50.7746,50.8638,36801.0
2021-08-20 09:45:00,56.99,57.23,56.99,57.22,38857.0,50.8549,51.0691,50.8549,51.0601,38857.0
2021-08-20 09:50:00,57.22,57.22,57.08,57.17,27444.0,51.0601,51.0601,50.9352,51.0155,27444.0
2021-08-20 09:55:00,57.16,57.41,57.13,57.41,27828.0,51.0066,51.2297,50.9798,51.2297,27828.0
2021-08-20 10:00:00,57.42,57.47,57.4,57.45,26273.0,51.2386,51.2832,51.2208,51.2654,26273.0
2021-08-20 10:05:00,57.46,57.56,57.46,57.53,38511.0,51.2743,51.3635,51.2743,51.3368,38511.0
2021-08-20 10:10:00,57.54,57.54,57.45,57.5,16819.0,51.3457,51.3457,51.2654,51.31,16819.0
2021-08-20 10:15:00,57.54,57.57,57.41,57.57,23822.0,51.3457,51.3725,51.2297,51.3725,23822.0
2021-08-20 10:20:00,57.57,57.68,57.5,57.68,38240.0,51.3725,51.4706,51.31,51.4706,38240.0
2021-08-20 10:25:00,57.68,57.74,57.64,57.74,22168.0,51.4706,51.5242,51.4349,51.5242,22168.0
2021-08-20 10:30:00,57.73,57.8,57.72,57.77,21454.0,51.5152,51.5777,51.5063,51.5509,21454.0
2021-08-20 10:35:00,57.77,57.8,57.72,57.73,26978.0,51.5509,51.5777,51.5063,51.5152,26978.0
2021-08-20 10:40:00,57.73,57.77,57.69,57.76,19714.0,51.5152,51.5509,51.4795,51.542,19714.0
2021-08-20 10:45:00,57.77,57.8,57.74,57.76,18395.0,51.5509,51.5777,51.5242,51.542,18395.0
2021-08-20 10:50:00,57.76,57.76,57.65,57.7,19670.0,51.542,51.542,51.4438,51.4885,19670.0
2021-08-20 10:55:00,57.7,57.89,57.7,57.88,14945.0,51.4885,51.658,51.4885,51.6491,14945.0
2021-08-20 11:00:00,57.87,57.93,57.86,57.87,11418.0,51.6402,51.6937,51.6312,51.6402,11418.0
2021-08-20 11:05:00,57.87,57.98,57.87,57.98,23980.0,51.6402,51.7383,51.6402,51.7383,23980.0
2021-08-20 11:10:00,57.98,58.04,57.94,58.03,61853.0,51.7383,51.7919,51.7026,51.7829,61853.0
2021-08-20 11:15:00,58.03,58.05,57.98,58.01,19428.0,51.7829,51.8008,51.7383,51.7651,19428.0
2021-08-20 11:20:00,58.02,58.04,57.99,58.04,11379.0,51.774,51.7919,51.7472,51.7919,11379.0
2021-08-20 11:25:00,58.05,58.07,58.02,58.03,14791.0,51.8008,51.8186,51.774,51.7829,14791.0
2021-08-20 11:30:00,58.04,58.17,58.04,58.17,21059.0,51.7919,51.9079,51.7919,51.9079,21059.0
2021-08-20 11:35:00,58.16,58.16,58.08,58.08,12725.0,51.8989,51.8989,51.8276,51.8276,12725.0
2021-08-20 11:40:00,58.09,58.09,58.01,58.07,19054.0,51.8365,51.8365,51.7651,51.8186,19054.0
2021-08-20 11:45:00,58.08,58.1,58.04,58.1,13091.0,51.8276,51.8454,51.7919,51.8454,13091.0
2021-08-20 11:50:00,58.09,58.12,58.05,58.12,14549.0,51.8365,51.8633,51.8008,51.8633,14549.0
2021-08-20 11:55:00,58.11,58.11,58.06,58.08,11481.0,51.8543,51.8543,51.8097,51.8276,11481.0
2021-08-20 12:00:00,58.08,58.15,58.08,58.15,15560.0,51.8276,51.89,51.8276,51.89,15560.0
2021-08-20 12:05:00,58.15,58.18,58.14,58.17,9772.0,51.89,51.9168,51.8811,51.9079,9772.0
2021-08-20 12:10:00,58.17,58.18,58.1,58.1,9473.0,51.9079,51.9168,51.8454,51.8454,9473.0
2021-08-20 12:15:00,58.1,58.12,58.09,58.1,10783.0,51.8454,51.8633,51.8365,51.8454,10783.0
2021-08-20 12:20:00,58.09,58.15,58.09,58.15,6354.0,51.8365,51.89,51.8365,51.89,6354.0
2021-08-20 12:25:00,58.14,58.19,58.13,58.19,8912.0,51.8811,51.9257,51.8722,51.9257,8912.0
2021-08-20 12:30:00,58.19,58.19,58.17,58.19,12147.0,51.9257,51.9257,51.9079,51.9257,12147.0
2021-08-20 12:35:00,58.19,58.24,58.19,58.23,10925.0,51.9257,51.9703,51.9257,51.9614,10925.0
2021-08-20 12:40:00,58.22,58.22,58.19,58.22,5795.0,51.9525,51.9525,51.9257,51.9525,5795.0
2021-08-20 12:45:00,58.23,58.23,58.17,58.17,9788.0,51.9614,51.9614,51.9079,51.9079,9788.0
2021-08-20 12:50:00,58.16,58.18,58.15,58.15,7950.0,51.8989,51.9168,51.89,51.89,7950.0
2021-08-20 12:55:00,58.16,58.16,58.07,58.07,15236.0,51.8989,51.8989,51.8186,51.8186,15236.0
2021-08-20 13:00:00,58.08,58.09,58.08,58.08,6430.0,51.8276,51.8365,51.8276,51.8276,6430.0
2021-08-20 13:05:00,58.1,58.17,58.09,58.16,10876.0,51.8454,51.9079,51.8365,51.8989,10876.0
2021-08-20 13:10:00,58.16,58.16,58.15,58.15,5751.0,51.8989,51.8989,51.89,51.89,5751.0
2021-08-20 13:15:00,58.14,58.14,58.14,58.14,5032.0,51.8811,51.8811,51.8811,51.8811,5032.0
2021-08-20 13:20:00,58.13,58.15,58.12,58.13,11298.0,51.8722,51.89,51.8633,51.8722,11298.0
2021-08-20 13:25:00,58.12,58.13,58.1,58.13,8366.0,51.8633,51.8722,51.8454,51.8722,8366.0
2021-08-20 13:30:00,58.13,58.15,58.12,58.14,14538.0,51.8722,51.89,51.8633,51.8811,14538.0
2021-08-20 13:35:00,58.13,58.13,58.06,58.06,8378.0,51.8722,51.8722,51.8097,51.8097,8378.0
2021-08-20 13:40:00,58.05,58.12,58.04,58.11,6058.0,51.8008,51.8633,51.7919,51.8543,6058.0
2021-08-20 13:45:00,58.11,58.11,58.08,58.08,5300.0,51.8543,51.8543,51.8276,51.8276,5300.0
2021-08-20 13:50:00,58.07,58.09,58.04,58.09,14287.0,51.8186,51.8365,51.7919,51.8365,14287.0
2021-08-20 13:55:00,58.09,58.09,58.05,58.07,6360.0,51.8365,51.8365,51.8008,51.8186,6360.0
2021-08-20 14:00:00,58.07,58.14,58.06,58.13,17457.0,51.8186,51.8811,51.8097,51.8722,17457.0
2021-08-20 14:05:00,58.14,58.16,58.1,58.11,13742.0,51.8811,51.8989,51.8454,51.8543,13742.0
2021-08-20 14:10:00,58.1,58.12,58.1,58.12,4218.0,51.8454,51.8633,51.8454,51.8633,4218.0
2021-08-20 14:15:00,58.12,58.13,58.11,58.12,5173.0,51.8633,51.8722,51.8543,51.8633,5173.0
2021-08-20 14:20:00,58.11,58.11,58.04,58.04,18712.0,51.8543,51.8543,51.7919,51.7919,18712.0
2021-08-20 14:25:00,58.04,58.06,58.0,58.01,18958.0,51.7919,51.8097,51.7562,51.7651,18958.0
2021-08-20 14:30:00,58.0,58.04,58.0,58.03,8714.0,51.7562,51.7919,51.7562,51.7829,8714.0
2021-08-20 14:35:00,58.02,58.07,58.0,58.07,10579.0,51.774,51.8186,51.7562,51.8186,10579.0
2021-08-20 14:40:00,58.07,58.09,58.03,58.04,18450.0,51.8186,51.8365,51.7829,51.7919,18450.0
2021-08-20 14:45:00,58.04,58.04,58.01,58.01,5810.0,51.7919,51.7919,51.7651,51.7651,5810.0
2021-08-20 14:50:00,58.01,58.02,58.01,58.02,5453.0,51.7651,51.774,51.7651,51.774,5453.0
2021-08-20 14:55:00,58.02,58.06,58.02,58.04,11990.0,51.774,51.8097,51.774,51.7919,11990.0
2021-08-20 15:00:00,58.04,58.05,58.03,58.03,8878.0,51.7919,51.8008,51.7829,51.7829,8878.0
2021-08-20 15:05:00,58.03,58.09,58.03,58.09,14892.0,51.7829,51.8365,51.7829,51.8365,14892.0
2021-08-20 15:10:00,58.09,58.15,58.07,58.14,29846.0,51.8365,51.89,51.8186,51.8811,29846.0
2021-08-20 15:15:00,58.14,58.15,58.1,58.12,16773.0,51.8811,51.89,51.8454,51.8633,16773.0
2021-08-20 15:20:00,58.13,58.15,58.09,58.1,28653.0,51.8722,51.89,51.8365,51.8454,28653.0
2021-08-20 15:25:00,58.1,58.17,58.1,58.17,23683.0,51.8454,51.9079,51.8454,51.9079,23683.0
2021-08-20 15:30:00,58.17,58.19,58.16,58.19,13629.0,51.9079,51.9257,51.8989,51.9257,13629.0
2021-08-20 15:35:00,58.18,58.21,58.17,58.2,21277.0,51.9168,51.9436,51.9079,51.9346,21277.0
2021-08-20 15:40:00,58.2,58.23,58.19,58.23,27067.0,51.9346,51.9614,51.9257,51.9614,27067.0
2021-08-20 15:45:00,58.23,58.28,58.15,58.15,57045.0,51.9614,52.006,51.89,51.89,57045.0
2021-08-20 15:50:00,58.15,58.33,58.15,58.32,176809.0,51.89,52.0506,51.89,52.0417,176809.0
2021-08-20 15:55:00,58.33,58.33,58.21,58.22,107302.0,52.0506,52.0506,51.9436,51.9525,107302.0
2021-08-23 09:30:00,57.84,58.35,57.84,58.35,27148.0,51.6134,52.0685,51.6134,52.0685,27148.0
2021-08-23 09:35:00,58.34,58.47,58.27,58.38,35011.0,52.0596,52.1756,51.9971,52.0953,35011.0
2021-08-23 09:40:00,58.38,58.43,58.36,58.36,31924.0,52.0953,52.1399,52.0774,52.0774,31924.0
2021-08-23 09:45:00,58.37,58.38,58.26,58.38,21257.0,52.0863,52.0953,51.9882,52.0953,21257.0
2021-08-23 09:50:00,58.39,58.4,58.27,58.32,23409.0,52.1042,52.1131,51.9971,52.0417,23409.0
2021-08-23 09:55:00,58.3,58.43,58.3,58.43,11648.0,52.0239,52.1399,52.0239,52.1399,11648.0
2021-08-23 10:00:00,58.44,58.58,58.42,58.56,23444.0,52.1488,52.2737,52.131,52.2559,23444.0
2021-08-23 10:05:00,58.57,58.61,58.52,58.53,17166.0,52.2648,52.3005,52.2202,52.2291,17166.0
2021-08-23 10:10:00,58.52,58.52,58.33,58.38,31558.0,52.2202,52.2202,52.0506,52.0953,31558.0
2021-08-23 10:15:00,58.39,58.42,58.39,58.4,17060.0,52.1042,52.131,52.1042,52.1131,17060.0
2021-08-23 10:20:00,58.41,58.61,58.4,58.59,18861.0,52.122,52.3005,52.1131,52.2827,18861.0
2021-08-23 10:25:00,58.61,58.62,58.58,58.58,10329.0,52.3005,52.3094,52.2737,52.2737,10329.0
2021-08-23 10:30:00,58.58,58.62,58.55,58.62,8715.0,52.2737,52.3094,52.247,52.3094,8715.0
2021-08-23 10:35:00,58.62,58.64,58.58,58.61,10620.0,52.3094,52.3273,52.2737,52.3005,10620.0
2021-08-23 10:40:00,58.6,58.62,58.55,58.55,12335.0,52.2916,52.3094,52.247,52.247,12335.0
2021-08-23 10:45:00,58.56,58.61,58.55,58.57,7849.0,52.2559,52.3005,52.247,52.2648,7849.0
2021-08-23 10:50:00,58.56,58.56,58.49,58.51,8174.0,52.2559,52.2559,52.1934,52.2113,8174.0
2021-08-23 10:55:00,58.49,58.55,58.48,58.51,10236.0,52.1934,52.247,52.1845,52.2113,10236.0
2021-08-23 11:00:00,58.51,58.58,58.51,58.57,6168.0,52.2113,52.2737,52.2113,52.2648,6168.0
2021-08-23 11:05:00,58.57,58.61,58.53,58.6,6242.0,52.2648,52.3005,52.2291,52.2916,6242.0
2021-08-23 11:10:00,58.61,58.66,58.61,58.64,6324.0,52.3005,52.3451,52.3005,52.3273,6324.0
2021-08-23 11:15:00,58.63,58.65,58.62,58.65,10900.0,52.3183,52.3362,52.3094,52.3362,10900.0
2021-08-23 11:20:00,58.64,58.68,58.63,58.66,8510.0,52.3273,52.363,52.3183,52.3451,8510.0
2021-08-23 11:25:00,58.66,58.67,58.62,58.62,15414.0,52.3451,52.354,52.3094,52.3094,15414.0
2021-08-23 11:30:00,58.61,58.64,58.58,58.58,9194.0,52.3005,52.3273,52.2737,52.2737,9194.0
2021-08-23 11:35:00,58.58,58.6,58.58,58.58,8824.0,52.2737,52.2916,52.2737,52.2737,8824.0
2021-08-23 11:40:00,58.58,58.6,58.55,58.56,8118.0,52.2737,52.2916,52.247,52.2559,8118.0
2021-08-23 11:45:00,58.56,58.56,58.47,58.47,10482.0,52.2559,52.2559,52.1756,52.1756,10482.0
2021-08-23 11:50:00,58.45,58.47,58.45,58.45,7000.0,52.1577,52.1756,52.1577,52.1577,7000.0
2021-08-23 11:55:00,58.45,58.48,58.45,58.45,6510.0,52.1577,52.1845,52.1577,52.1577,6510.0
2021-08-23 12:00:00,58.45,58.51,58.43,58.5,14585.0,52.1577,52.2113,52.1399,52.2023,14585.0
2021-08-23 12:05:00,58.5,58.58,58.5,58.56,29706.0,52.2023,52.2737,52.2023,52.2559,29706.0
2021-08-23 12:10:00,58.56,58.56,58.43,58.43,24948.0,52.2559,52.2559,52.1399,52.1399,24948.0
2021-08-23 12:15:00,58.42,58.48,58.38,58.47,4700.0,52.131,52.1845,52.0953,52.1756,4700.0
2021-08-23 12:20:00,58.46,58.48,58.44,58.48,8069.0,52.1667,52.1845,52.1488,52.1845,8069.0
2021-08-23 12:25:00,58.48,58.5,58.48,58.49,6051.0,52.1845,52.2023,52.1845,52.1934,6051.0
2021-08-23 12:30:00,58.48,58.48,58.37,58.37,26909.0,52.1845,52.1845,52.0863,52.0863,26909.0
2021-08-23 12:35:00,58.38,58.41,58.34,58.41,8735.0,52.0953,52.122,52.0596,52.122,8735.0
2021-08-23 12:40:00,58.41,58.41,58.39,58.41,2350.0,52.122,52.122,52.1042,52.122,2350.0
2021-08-23 12:45:00,58.4,58.4,58.38,58.38,3932.0,52.1131,52.1131,52.0953,52.0953,3932.0
2021-08-23 12:50:00,58.39,58.43,58.39,58.43,4500.0,52.1042,52.1399,52.1042,52.1399,4500.0
2021-08-23 12:55:00,58.43,58.52,58.43,58.52,10270.0,52.1399,52.2202,52.1399,52.2202,10270.0
2021-08-23 13:00:00,58.52,58.53,58.49,58.53,3300.0,52.2202,52.2291,52.1934,52.2291,3300.0
2021-08-23 13:05:00,58.52,58.53,58.51,58.52,3400.0,52.2202,52.2291,52.2113,52.2202,3400.0
2021-08-23 13:10:00,58.53,58.56,58.53,58.54,7216.0,52.2291,52.2559,52.2291,52.238,7216.0
2021-08-23 13:15:00,58.55,58.55,58.51,58.51,6922.0,52.247,52.247,52.2113,52.2113,6922.0
2021-08-23 13:20:00,58.51,58.52,58.48,58.5,6600.0,52.2113,52.2202,52.1845,52.2023,6600.0
2021-08-23 13:25:00,58.49,58.49,58.45,58.47,7898.0,52.1934,52.1934,52.1577,52.1756,7898.0
2021-08-23 13:30:00,58.46,58.48,58.45,58.48,4322.0,52.1667,52.1845,52.1577,52.1845,4322.0
2021-08-23 13:35:00,58.48,58.49,58.46,58.47,7365.0,52.1845,52.1934,52.1667,52.1756,7365.0
2021-08-23 13:40:00,58.48,58.48,58.46,58.48,3600.0,52.1845,52.1845,52.1667,52.1845,3600.0
2021-08-23 13:45:00,58.48,58.48,58.46,58.48,4268.0,52.1845,52.1845,52.1667,52.1845,4268.0
2021-08-23 13:50:00,58.48,58.51,58.48,58.5,5877.0,52.1845,52.2113,52.1845,52.2023,5877.0
2021-08-23 13:55:00,58.51,58.52,58.49,58.52,6115.0,52.2113,52.2202,52.1934,52.2202,6115.0
2021-08-23 14:00:00,58.53,58.56,58.53,58.55,15152.0,52.2291,52.2559,52.2291,52.247,15152.0
2021-08-23 14:05:00,58.55,58.56,58.54,58.54,3900.0,52.247,52.2559,52.238,52.238,3900.0
2021-08-23 14:10:00,58.57,58.58,58.55,58.55,5835.0,52.2648,52.2737,52.247,52.247,5835.0
2021-08-23 14:15:00,58.55,58.56,58.55,58.56,2700.0,52.247,52.2559,52.247,52.2559,2700.0
2021-08-23 14:20:00,58.56,58.57,58.53,58.55,7442.0,52.2559,52.2648,52.2291,52.247,7442.0
2021-08-23 14:25:00,58.55,58.57,58.55,58.55,3998.0,52.247,52.2648,52.247,52.247,3998.0
2021-08-23 14:30:00,58.55,58.56,58.55,58.56,1200.0,52.247,52.2559,52.247,52.2559,1200.0
2021-08-23 14:35:00,58.56,58.56,58.55,58.55,2388.0,52.2559,52.2559,52.247,52.247,2388.0
2021-08-23 14:40:00,58.55,58.58,58.55,58.55,7210.0,52.247,52.2737,52.247,52.247,7210.0
2021-08-23 14:45:00,58.55,58.62,58.55,58.62,7274.0,52.247,52.3094,52.247,52.3094,7274.0
2021-08-23 14:50:00,58.62,58.64,58.6,58.64,12769.0,52.3094,52.3273,52.2916,52.3273,12769.0
2021-08-23 14:55:00,58.63,58.63,58.59,58.59,7057.0,52.3183,52.3183,52.2827,52.2827,7057.0
2021-08-23 15:00:00,58.6,58.62,58.57,58.61,6301.0,52.2916,52.3094,52.2648,52.3005,6301.0
2021-08-23 15:05:00,58.62,58.62,58.58,58.58,7016.0,52.3094,52.3094,52.2737,52.2737,7016.0
2021-08-23 15:10:00,58.57,58.57,58.53,58.55,8389.0,52.2648,52.2648,52.2291,52.247,8389.0
2021-08-23 15:15:00,58.55,58.55,58.5,58.51,6944.0,52.247,52.247,52.2023,52.2113,6944.0
2021-08-23 15:20:00,58.51,58.58,58.51,58.55,19482.0,52.2113,52.2737,52.2113,52.247,19482.0
2021-08-23 15:25:00,58.55,58.61,58.55,58.61,9600.0,52.247,52.3005,52.247,52.3005,9600.0
2021-08-23 15:30:00,58.6,58.63,58.6,58.62,18683.0,52.2916,52.3183,52.2916,52.3094,18683.0
2021-08-23 15:35:00,58.63,58.64,58.55,58.56,18501.0,52.3183,52.3273,52.247,52.2559,18501.0
2021-08-23 15:40:00,58.56,58.63,58.55,58.63,22876.0,52.2559,52.3183,52.247,52.3183,22876.0
2021-08-23 15:45:00,58.62,58.64,58.6,58.64,24077.0,52.3094,52.3273,52.2916,52.3273,24077.0
2021-08-23 15:50:00,58.65,58.7,58.63,58.65,80882.0,52.3362,52.3808,52.3183,52.3362,80882.0
2021-08-23 15:55:00,58.64,58.65,58.52,58.53,75409.0,52.3273,52.3362,52.2202,52.2291,75409.0
2021-08-24 09:30:00,58.49,58.71,58.49,58.62,31434.0,52.1934,52.3897,52.1934,52.3094,31434.0
2021-08-24 09:35:00,58.61,58.62,58.51,58.56,15134.0,52.3005,52.3094,52.2113,52.2559,15134.0
2021-08-24 09:40:00,58.55,58.58,58.45,58.58,9545.0,52.247,52.2737,52.1577,52.2737,9545.0
2021-08-24 09:45:00,58.58,58.65,58.54,58.63,9608.0,52.2737,52.3362,52.238,52.3183,9608.0
2021-08-24 09:50:00,58.68,58.68,58.58,58.62,7308.0,52.363,52.363,52.2737,52.3094,7308.0
2021-08-24 09:55:00,58.64,58.87,58.64,58.8,11174.0,52.3273,52.5325,52.3273,52.47,11174.0
2021-08-24 10:00:00,58.81,58.91,58.78,58.91,23808.0,52.479,52.5682,52.4522,52.5682,23808.0
2021-08-24 10:05:00,58.91,58.97,58.83,58.96,21572.0,52.5682,52.6217,52.4968,52.6128,21572.0
2021-08-24 10:10:00,58.97,58.98,58.91,58.94,13280.0,52.6217,52.6307,52.5682,52.595,13280.0
2021-08-24 10:15:00,58.95,58.95,58.87,58.89,7039.0,52.6039,52.6039,52.5325,52.5504,7039.0
2021-08-24 10:20:00,58.89,58.91,58.82,58.85,11312.0,52.5504,52.5682,52.4879,52.5147,11312.0
2021-08-24 10:25:00,58.83,58.83,58.72,58.76,13365.0,52.4968,52.4968,52.3987,52.4344,13365.0
2021-08-24 10:30:00,58.76,58.84,58.73,58.77,11650.0,52.4344,52.5057,52.4076,52.4433,11650.0
2021-08-24 10:35:00,58.77,58.83,58.73,58.78,10296.0,52.4433,52.4968,52.4076,52.4522,10296.0
2021-08-24 10:40:00,58.78,58.85,58.76,58.85,7930.0,52.4522,52.5147,52.4344,52.5147,7930.0
2021-08-24 10:45:00,58.85,58.87,58.82,58.85,9645.0,52.5147,52.5325,52.4879,52.5147,9645.0
2021-08-24 10:50:00,58.85,58.87,58.78,58.78,5672.0,52.5147,52.5325,52.4522,52.4522,5672.0
2021-08-24 10:55:00,58.78,58.8,58.74,58.8,18017.0,52.4522,52.47,52.4165,52.47,18017.0
2021-08-24 11:00:00,58.79,58.84,58.79,58.8,13076.0,52.4611,52.5057,52.4611,52.47,13076.0
2021-08-24 11:05:00,58.81,58.88,58.81,58.87,3789.0,52.479,52.5414,52.479,52.5325,3789.0
2021-08-24 11:10:00,58.87,58.88,58.84,58.87,9550.0,52.5325,52.5414,52.5057,52.5325,9550.0
2021-08-24 11:15:00,58.86,58.9,58.85,58.9,6467.0,52.5236,52.5593,52.5147,52.5593,6467.0
2021-08-24 11:20:00,58.9,58.94,58.9,58.94,7720.0,52.5593,52.595,52.5593,52.595,7720.0
2021-08-24 11:25:00,58.92,58.98,58.91,58.97,5362.0,52.5771,52.6307,52.5682,52.6217,5362.0
2021-08-24 11:30:00,58.97,58.98,58.94,58.97,7082.0,52.6217,52.6307,52.595,52.6217,7082.0
2021-08-24 11:35:00,58.97,58.98,58.95,58.95,5863.0,52.6217,52.6307,52.6039,52.6039,5863.0
2021-08-24 11:40:00,58.96,58.97,58.89,58.89,7041.0,52.6128,52.6217,52.5504,52.5504,7041.0
2021-08-24 11:45:00,58.91,58.95,58.91,58.93,3008.0,52.5682,52.6039,52.5682,52.5861,3008.0
2021-08-24 11:50:00,58.93,59.04,58.9,59.02,36525.0,52.5861,52.6842,52.5593,52.6664,36525.0
2021-08-24 11:55:00,59.03,59.05,58.99,59.04,18215.0,52.6753,52.6931,52.6396,52.6842,18215.0
2021-08-24 12:00:00,59.05,59.06,59.01,59.01,6893.0,52.6931,52.7021,52.6574,52.6574,6893.0
2021-08-24 12:05:00,59.01,59.04,59.01,59.04,3437.0,52.6574,52.6842,52.6574,52.6842,3437.0
2021-08-24 12:10:00,59.05,59.05,59.0,59.01,5343.0,52.6931,52.6931,52.6485,52.6574,5343.0
2021-08-24 12:15:00,59.01,59.02,58.97,58.97,7810.0,52.6574,52.6664,52.6217,52.6217,7810.0
2021-08-24 12:20:00,58.96,58.98,58.96,58.98,3156.0,52.6128,52.6307,52.6128,52.6307,3156.0
2021-08-24 12:25:00,58.98,59.03,58.98,59.01,8432.0,52.6307,52.6753,52.6307,52.6574,8432.0
2021-08-24 12:30:00,59.0,59.06,58.99,59.05,11974.0,52.6485,52.7021,52.6396,52.6931,11974.0
2021-08-24 12:35:00,59.06,59.06,59.01,59.01,5105.0,52.7021,52.7021,52.6574,52.6574,5105.0
2021-08-24 12:40:00,59.02,59.02,59.01,59.02,4825.0,52.6664,52.6664,52.6574,52.6664,4825.0
2021-08-24 12:45:00,59.02,59.02,58.99,59.01,5963.0,52.6664,52.6664,52.6396,52.6574,5963.0
2021-08-24 12:50:00,59.01,59.03,59.01,59.02,2983.0,52.6574,52.6753,52.6574,52.6664,2983.0
2021-08-24 12:55:00,59.02,59.03,59.01,59.02,9039.0,52.6664,52.6753,52.6574,52.6664,9039.0
2021-08-24 13:00:00,59.02,59.08,59.02,59.08,10266.0,52.6664,52.7199,52.6664,52.7199,10266.0
2021-08-24 13:05:00,59.08,59.08,59.05,59.05,3500.0,52.7199,52.7199,52.6931,52.6931,3500.0
2021-08-24 13:10:00,59.05,59.05,59.04,59.04,1600.0,52.6931,52.6931,52.6842,52.6842,1600.0
2021-08-24 13:15:00,59.04,59.08,59.04,59.08,5900.0,52.6842,52.7199,52.6842,52.7199,5900.0
2021-08-24 13:20:00,59.08,59.09,59.05,59.09,7760.0,52.7199,52.7288,52.6931,52.7288,7760.0
2021-08-24 13:25:00,59.09,59.09,59.06,59.07,3063.0,52.7288,52.7288,52.7021,52.711,3063.0
2021-08-24 13:30:00,59.08,59.11,59.08,59.11,4073.0,52.7199,52.7467,52.7199,52.7467,4073.0
2021-08-24 13:35:00,59.1,59.1,59.08,59.1,4919.0,52.7378,52.7378,52.7199,52.7378,4919.0
2021-08-24 13:40:00,59.11,59.13,59.11,59.12,4869.0,52.7467,52.7645,52.7467,52.7556,4869.0
2021-08-24 13:45:00,59.1,59.1,59.07,59.07,2246.0,52.7378,52.7378,52.711,52.711,2246.0
2021-08-24 13:50:00,59.08,59.08,59.03,59.06,4800.0,52.7199,52.7199,52.6753,52.7021,4800.0
2021-08-24 13:55:00,59.06,59.06,59.03,59.05,2500.0,52.7021,52.7021,52.6753,52.6931,2500.0
2021-08-24 14:00:00,59.05,59.09,59.05,59.07,5290.0,52.6931,52.7288,52.6931,52.711,5290.0
2021-08-24 14:05:00,59.07,59.07,59.05,59.05,2600.0,52.711,52.711,52.6931,52.6931,2600.0
2021-08-24 14:10:00,59.04,59.09,59.04,59.08,12761.0,52.6842,52.7288,52.6842,52.7199,12761.0
2021-08-24 14:15:00,59.09,59.09,59.06,59.06,4500.0,52.7288,52.7288,52.7021,52.7021,4500.0
2021-08-24 14:20:00,59.07,59.08,59.06,59.07,3312.0,52.711,52.7199,52.7021,52.711,3312.0
2021-08-24 14:25:00,59.07,59.07,59.04,59.04,3580.0,52.711,52.711,52.6842,52.6842,3580.0
2021-08-24 14:30:00,59.03,59.03,59.01,59.01,5000.0,52.6753,52.6753,52.6574,52.6574,5000.0
2021-08-24 14:35:00,59.01,59.02,59.01,59.01,1100.0,52.6574,52.6664,52.6574,52.6574,1100.0
2021-08-24 14:40:00,59.01,59.09,59.01,59.09,5600.0,52.6574,52.7288,52.6574,52.7288,5600.0
2021-08-24 14:45:00,59.09,59.12,59.07,59.12,8562.0,52.7288,52.7556,52.711,52.7556,8562.0
2021-08-24 14:50:00,59.13,59.16,59.13,59.16,8918.0,52.7645,52.7913,52.7645,52.7913,8918.0
2021-08-24 14:55:00,59.16,59.19,59.16,59.17,7350.0,52.7913,52.8181,52.7913,52.8002,7350.0
2021-08-24 15:00:00,59.17,59.17,59.13,59.14,4238.0,52.8002,52.8002,52.7645,52.7734,4238.0
2021-08-24 15:05:00,59.13,59.13,59.09,59.1,9624.0,52.7645,52.7645,52.7288,52.7378,9624.0
2021-08-24 15:10:00,59.1,59.13,59.1,59.12,5840.0,52.7378,52.7645,52.7378,52.7556,5840.0
2021-08-24 15:15:00,59.12,59.34,59.12,59.19,52368.0,52.7556,52.9519,52.7556,52.8181,52368.0
2021-08-24 15:20:00,59.19,59.26,59.19,59.26,19972.0,52.8181,52.8805,52.8181,52.8805,19972.0
2021-08-24 15:25:00,59.25,59.27,59.24,59.24,15828.0,52.8716,52.8895,52.8627,52.8627,15828.0
2021-08-24 15:30:00,59.25,59.27,59.22,59.23,14560.0,52.8716,52.8895,52.8448,52.8538,14560.0
2021-08-24 15:35:00,59.22,59.22,59.2,59.22,9948.0,52.8448,52.8448,52.827,52.8448,9948.0
2021-08-24 15:40:00,59.21,59.23,59.2,59.23,9490.0,52.8359,52.8538,52.827,52.8538,9490.0
2021-08-24 15:45:00,59.24,59.42,59.24,59.36,58676.0,52.8627,53.0233,52.8627,52.9698,58676.0
2021-08-24 15:50:00,59.35,59.38,59.24,59.33,57864.0,52.9608,52.9876,52.8627,52.943,57864.0
2021-08-24 15:55:00,59.33,59.36,59.3,59.33,58615.0,52.943,52.9698,52.9162,52.943,58615.0
2021-08-25 09:30:00,59.54,59.94,59.48,59.48,64325.0,53.1304,53.4873,53.0768,53.0768,64325.0
2021-08-25 09:35:00,59.47,59.49,59.18,59.21,40504.0,53.0679,53.0858,52.8091,52.8359,40504.0
2021-08-25 09:40:00,59.21,59.28,59.2,59.26,18293.0,52.8359,52.8984,52.827,52.8805,18293.0
2021-08-25 09:45:00,59.27,59.34,59.2,59.22,17977.0,52.8895,52.9519,52.827,52.8448,17977.0
2021-08-25 09:50:00,59.23,59.36,59.22,59.34,38602.0,52.8538,52.9698,52.8448,52.9519,38602.0
2021-08-25 09:55:00,59.36,59.5,59.34,59.5,15466.0,52.9698,53.0947,52.9519,53.0947,15466.0
2021-08-25 10:00:00,59.51,59.51,59.45,59.5,13462.0,53.1036,53.1036,53.0501,53.0947,13462.0
2021-08-25 10:05:00,59.51,59.66,59.49,59.66,16355.0,53.1036,53.2375,53.0858,53.2375,16355.0
2021-08-25 10:10:00,59.67,59.8,59.67,59.8,31643.0,53.2464,53.3624,53.2464,53.3624,31643.0
2021-08-25 10:15:00,59.79,59.81,59.74,59.81,17883.0,53.3535,53.3713,53.3089,53.3713,17883.0
2021-08-25 10:20:00,59.82,59.87,59.8,59.86,14288.0,53.3802,53.4249,53.3624,53.4159,14288.0
2021-08-25 10:25:00,59.86,59.94,59.86,59.93,17634.0,53.4159,53.4873,53.4159,53.4784,17634.0
2021-08-25 10:30:00,59.93,59.99,59.91,59.99,19771.0,53.4784,53.5319,53.4606,53.5319,19771.0
2021-08-25 10:35:00,59.99,60.15,59.99,60.15,72215.0,53.5319,53.6747,53.5319,53.6747,72215.0
2021-08-25 10:40:00,60.15,60.18,60.05,60.05,20518.0,53.6747,53.7015,53.5855,53.5855,20518.0
2021-08-25 10:45:00,60.02,60.06,59.94,59.97,21149.0,53.5587,53.5944,53.4873,53.5141,21149.0
2021-08-25 10:50:00,59.95,60.02,59.95,59.96,10432.0,53.4962,53.5587,53.4962,53.5052,10432.0
2021-08-25 10:55:00,59.95,59.97,59.94,59.94,2260.0,53.4962,53.5141,53.4873,53.4873,2260.0
2021-08-25 11:00:00,59.93,59.96,59.92,59.92,6206.0,53.4784,53.5052,53.4695,53.4695,6206.0
2021-08-25 11:05:00,59.92,59.93,59.89,59.92,3387.0,53.4695,53.4784,53.4427,53.4695,3387.0
2021-08-25 11:10:00,59.91,59.98,59.91,59.98,9927.0,53.4606,53.523,53.4606,53.523,9927.0
2021-08-25 11:15:00,59.99,60.02,59.95,60.01,12900.0,53.5319,53.5587,53.4962,53.5498,12900.0
2021-08-25 11:20:00,60.02,60.04,59.98,59.99,9022.0,53.5587,53.5766,53.523,53.5319,9022.0
2021-08-25 11:25:00,59.99,59.99,59.94,59.98,9022.0,53.5319,53.5319,53.4873,53.523,9022.0
2021-08-25 11:30:00,59.99,59.99,59.95,59.97,5671.0,53.5319,53.5319,53.4962,53.5141,5671.0
2021-08-25 11:35:00,59.97,60.05,59.97,60.04,8426.0,53.5141,53.5855,53.5141,53.5766,8426.0
2021-08-25 11:40:00,60.03,60.09,60.03,60.08,6871.0,53.5676,53.6212,53.5676,53.6123,6871.0
2021-08-25 11:45:00,60.05,60.12,60.05,60.12,3395.0,53.5855,53.6479,53.5855,53.6479,3395.0
2021-08-25 11:50:00,60.12,60.16,60.1,60.11,10712.0,53.6479,53.6836,53.6301,53.639,10712.0
2021-08-25 11:55:00,60.11,60.19,60.11,60.17,11468.0,53.639,53.7104,53.639,53.6926,11468.0
2021-08-25 12:00:00,60.18,60.26,60.18,60.23,20617.0,53.7015,53.7729,53.7015,53.7461,20617.0
2021-08-25 12:05:00,60.21,60.22,60.15,60.15,6689.0,53.7283,53.7372,53.6747,53.6747,6689.0
2021-08-25 12:10:00,60.17,60.2,60.16,60.16,10265.0,53.6926,53.7193,53.6836,53.6836,10265.0
2021-08-25 12:15:00,60.17,60.2,60.17,60.2,7848.0,53.6926,53.7193,53.6926,53.7193,7848.0
2021-08-25 12:20:00,60.2,60.2,60.16,60.18,10016.0,53.7193,53.7193,53.6836,53.7015,10016.0
2021-08-25 12:25:00,60.17,60.22,60.17,60.2,9676.0,53.6926,53.7372,53.6926,53.7193,9676.0
2021-08-25 12:30:00,60.19,60.2,60.13,60.14,7546.0,53.7104,53.7193,53.6569,53.6658,7546.0
2021-08-25 12:35:00,60.15,60.16,60.1,60.11,8095.0,53.6747,53.6836,53.6301,53.639,8095.0
2021-08-25 12:40:00,60.12,60.12,60.02,60.04,11965.0,53.6479,53.6479,53.5587,53.5766,11965.0
2021-08-25 12:45:00,60.05,60.08,60.03,60.07,8880.0,53.5855,53.6123,53.5676,53.6033,8880.0
2021-08-25 12:50:00,60.06,60.06,60.01,60.02,5822.0,53.5944,53.5944,53.5498,53.5587,5822.0
2021-08-25 12:55:00,60.02,60.02,59.96,59.96,13566.0,53.5587,53.5587,53.5052,53.5052,13566.0
2021-08-25 13:00:00,59.96,59.99,59.89,59.9,10798.0,53.5052,53.5319,53.4427,53.4516,10798.0
2021-08-25 13:05:00,59.91,59.95,59.87,59.87,7002.0,53.4606,53.4962,53.4249,53.4249,7002.0
2021-08-25 13:10:00,59.88,59.88,59.85,59.87,5000.0,53.4338,53.4338,53.407,53.4249,5000.0
2021-08-25 13:15:00,59.85,59.85,59.81,59.82,4144.0,53.407,53.407,53.3713,53.3802,4144.0
2021-08-25 13:20:00,59.81,59.82,59.79,59.81,5000.0,53.3713,53.3802,53.3535,53.3713,5000.0
2021-08-25 13:25:00,59.79,59.81,59.77,59.81,5742.0,53.3535,53.3713,53.3356,53.3713,5742.0
2021-08-25 13:30:00,59.82,59.86,59.79,59.84,23398.0,53.3802,53.4159,53.3535,53.3981,23398.0
2021-08-25 13:35:00,59.84,59.85,59.81,59.84,7102.0,53.3981,53.407,53.3713,53.3981,7102.0
2021-08-25 13:40:00,59.84,59.84,59.8,59.81,10581.0,53.3981,53.3981,53.3624,53.3713,10581.0
2021-08-25 13:45:00,59.81,59.81,59.74,59.75,16997.0,53.3713,53.3713,53.3089,53.3178,16997.0
2021-08-25 13:50:00,59.75,59.75,59.66,59.67,6348.0,53.3178,53.3178,53.2375,53.2464,6348.0
2021-08-25 13:55:00,59.67,59.68,59.64,59.68,6475.0,53.2464,53.2553,53.2196,53.2553,6475.0
2021-08-25 14:00:00,59.67,59.68,59.65,59.68,4002.0,53.2464,53.2553,53.2285,53.2553,4002.0
2021-08-25 14:05:00,59.68,59.71,59.66,59.71,7994.0,53.2553,53.2821,53.2375,53.2821,7994.0
2021-08-25 14:10:00,59.71,59.71,59.69,59.69,4500.0,53.2821,53.2821,53.2642,53.2642,4500.0
2021-08-25 14:15:00,59.69,59.69,59.62,59.62,10414.0,53.2642,53.2642,53.2018,53.2018,10414.0
2021-08-25 14:20:00,59.62,59.66,59.62,59.64,5049.0,53.2018,53.2375,53.2018,53.2196,5049.0
2021-08-25 14:25:00,59.65,59.67,59.62,59.65,3610.0,53.2285,53.2464,53.2018,53.2285,3610.0
2021-08-25 14:30:00,59.65,59.67,59.65,59.66,5125.0,53.2285,53.2464,53.2285,53.2375,5125.0
2021-08-25 14:35:00,59.65,59.65,59.62,59.62,5796.0,53.2285,53.2285,53.2018,53.2018,5796.0
2021-08-25 14:40:00,59.63,59.64,59.59,59.61,7263.0,53.2107,53.2196,53.175,53.1929,7263.0
2021-08-25 14:45:00,59.6,59.62,59.59,59.59,5712.0,53.1839,53.2018,53.175,53.175,5712.0
2021-08-25 14:50:00,59.61,59.63,59.61,59.62,6800.0,53.1929,53.2107,53.1929,53.2018,6800.0
2021-08-25 14:55:00,59.62,59.62,59.56,59.56,10613.0,53.2018,53.2018,53.1482,53.1482,10613.0
2021-08-25 15:00:00,59.56,59.56,59.53,59.54,11444.0,53.1482,53.1482,53.1215,53.1304,11444.0
2021-08-25 15:05:00,59.55,59.55,59.54,59.55,4500.0,53.1393,53.1393,53.1304,53.1393,4500.0
2021-08-25 15:10:00,59.54,59.55,59.49,59.49,5927.0,53.1304,53.1393,53.0858,53.0858,5927.0
2021-08-25 15:15:00,59.49,59.51,59.42,59.43,11842.0,53.0858,53.1036,53.0233,53.0322,11842.0
2021-08-25 15:20:00,59.42,59.45,59.4,59.45,12958.0,53.0233,53.0501,53.0055,53.0501,12958.0
2021-08-25 15:25:00,59.44,59.45,59.42,59.43,9006.0,53.0412,53.0501,53.0233,53.0322,9006.0
2021-08-25 15:30:00,59.44,59.45,59.42,59.42,10085.0,53.0412,53.0501,53.0233,53.0233,10085.0
2021-08-25 15:35:00,59.43,59.47,59.41,59.44,15682.0,53.0322,53.0679,53.0144,53.0412,15682.0
2021-08-25 15:40:00,59.44,59.49,59.44,59.48,13209.0,53.0412,53.0858,53.0412,53.0768,13209.0
2021-08-25 15:45:00,59.48,59.49,59.42,59.42,10323.0,53.0768,53.0858,53.0233,53.0233,10323.0
2021-08-25 15:50:00,59.43,59.51,59.42,59.42,47859.0,53.0322,53.1036,53.0233,53.0233,47859.0
2021-08-25 15:55:00,59.43,59.45,59.34,59.35,93085.0,53.0322,53.0501,52.9519,52.9608,93085.0
2021-08-26 09:30:00,59.43,59.49,59.22,59.46,27412.0,53.0322,53.0858,52.8448,53.059,27412.0
2021-08-26 09:35:00,59.48,59.57,59.43,59.52,15540.0,53.0768,53.1572,53.0322,53.1125,15540.0
2021-08-26 09:40:00,59.52,59.56,59.42,59.42,7880.0,53.1125,53.1482,53.0233,53.0233,7880.0
2021-08-26 09:45:00,59.43,59.63,59.35,59.63,16708.0,53.0322,53.2107,52.9608,53.2107,16708.0
2021-08-26 09:50:00,59.61,59.61,59.48,59.54,8231.0,53.1929,53.1929,53.0768,53.1304,8231.0
2021-08-26 09:55:00,59.54,59.58,59.53,59.53,5963.0,53.1304,53.1661,53.1215,53.1215,5963.0
2021-08-26 10:00:00,59.51,59.52,59.39,59.47,13994.0,53.1036,53.1125,52.9965,53.0679,13994.0
2021-08-26 10:05:00,59.47,59.47,59.38,59.42,14441.0,53.0679,53.0679,52.9876,53.0233,14441.0
2021-08-26 10:10:00,59.42,59.47,59.3,59.31,21465.0,53.0233,53.0679,52.9162,52.9251,21465.0
2021-08-26 10:15:00,59.32,59.34,59.23,59.26,23943.0,52.9341,52.9519,52.8538,52.8805,23943.0
2021-08-26 10:20:00,59.26,59.31,59.2,59.2,19147.0,52.8805,52.9251,52.827,52.827,19147.0
2021-08-26 10:25:00,59.2,59.23,58.98,59.13,55669.0,52.827,52.8538,52.6307,52.7645,55669.0
2021-08-26 10:30:00,59.12,59.18,59.11,59.13,18222.0,52.7556,52.8091,52.7467,52.7645,18222.0
2021-08-26 10:35:00,59.14,59.2,59.14,59.19,13651.0,52.7734,52.827,52.7734,52.8181,13651.0
2021-08-26 10:40:00,59.19,59.19,59.0,59.12,42914.0,52.8181,52.8181,52.6485,52.7556,42914.0
2021-08-26 10:45:00,59.11,59.23,59.11,59.19,13833.0,52.7467,52.8538,52.7467,52.8181,13833.0
2021-08-26 10:50:00,59.2,59.23,59.15,59.15,11980.0,52.827,52.8538,52.7824,52.7824,11980.0
2021-08-26 10:55:00,59.16,59.21,59.16,59.2,11788.0,52.7913,52.8359,52.7913,52.827,11788.0
2021-08-26 11:00:00,59.19,59.19,59.1,59.18,10758.0,52.8181,52.8181,52.7378,52.8091,10758.0
2021-08-26 11:05:00,59.17,59.3,59.16,59.3,6800.0,52.8002,52.9162,52.7913,52.9162,6800.0
2021-08-26 11:10:00,59.28,59.28,59.25,59.27,6922.0,52.8984,52.8984,52.8716,52.8895,6922.0
2021-08-26 11:15:00,59.27,59.33,59.22,59.22,12174.0,52.8895,52.943,52.8448,52.8448,12174.0
2021-08-26 11:20:00,59.23,59.26,59.21,59.21,5198.0,52.8538,52.8805,52.8359,52.8359,5198.0
2021-08-26 11:25:00,59.21,59.25,59.2,59.23,5000.0,52.8359,52.8716,52.827,52.8538,5000.0
2021-08-26 11:30:00,59.21,59.21,59.16,59.18,4050.0,52.8359,52.8359,52.7913,52.8091,4050.0
2021-08-26 11:35:00,59.18,59.23,59.16,59.23,5963.0,52.8091,52.8538,52.7913,52.8538,5963.0
2021-08-26 11:40:00,59.23,59.23,59.15,59.16,10841.0,52.8538,52.8538,52.7824,52.7913,10841.0
2021-08-26 11:45:00,59.14,59.17,59.12,59.12,6854.0,52.7734,52.8002,52.7556,52.7556,6854.0
2021-08-26 11:50:00,59.12,59.17,59.12,59.13,11288.0,52.7556,52.8002,52.7556,52.7645,11288.0
2021-08-26 11:55:00,59.13,59.19,59.13,59.19,7661.0,52.7645,52.8181,52.7645,52.8181,7661.0
2021-08-26 12:00:00,59.2,59.31,59.2,59.31,8974.0,52.827,52.9251,52.827,52.9251,8974.0
2021-08-26 12:05:00,59.3,59.4,59.3,59.37,12119.0,52.9162,53.0055,52.9162,52.9787,12119.0
2021-08-26 12:10:00,59.35,59.37,59.31,59.31,8968.0,52.9608,52.9787,52.9251,52.9251,8968.0
2021-08-26 12:15:00,59.3,59.34,59.3,59.32,7279.0,52.9162,52.9519,52.9162,52.9341,7279.0
2021-08-26 12:20:00,59.32,59.34,59.31,59.33,3344.0,52.9341,52.9519,52.9251,52.943,3344.0
2021-08-26 12:25:00,59.33,59.33,59.32,59.32,1310.0,52.943,52.943,52.9341,52.9341,1310.0
2021-08-26 12:30:00,59.31,59.34,59.28,59.34,6931.0,52.9251,52.9519,52.8984,52.9519,6931.0
2021-08-26 12:35:00,59.35,59.35,59.29,59.29,5477.0,52.9608,52.9608,52.9073,52.9073,5477.0
2021-08-26 12:40:00,59.3,59.33,59.3,59.32,3760.0,52.9162,52.943,52.9162,52.9341,3760.0
2021-08-26 12:45:00,59.32,59.32,59.3,59.31,3605.0,52.9341,52.9341,52.9162,52.9251,3605.0
2021-08-26 12:50:00,59.3,59.31,59.27,59.27,4473.0,52.9162,52.9251,52.8895,52.8895,4473.0
2021-08-26 12:55:00,59.27,59.31,59.27,59.29,3752.0,52.8895,52.9251,52.8895,52.9073,3752.0
2021-08-26 13:00:00,59.29,59.3,59.28,59.3,2777.0,52.9073,52.9162,52.8984,52.9162,2777.0
2021-08-26 13:05:00,59.3,59.32,59.3,59.31,2796.0,52.9162,52.9341,52.9162,52.9251,2796.0
2021-08-26 13:10:00,59.31,59.31,59.27,59.3,3903.0,52.9251,52.9251,52.8895,52.9162,3903.0
2021-08-26 13:15:00,59.3,59.3,59.24,59.24,2848.0,52.9162,52.9162,52.8627,52.8627,2848.0
2021-08-26 13:20:00,59.24,59.27,59.22,59.22,4404.0,52.8627,52.8895,52.8448,52.8448,4404.0
2021-08-26 13:25:00,59.22,59.25,59.22,59.23,5300.0,52.8448,52.8716,52.8448,52.8538,5300.0
2021-08-26 13:30:00,59.22,59.28,59.22,59.28,2695.0,52.8448,52.8984,52.8448,52.8984,2695.0
2021-08-26 13:35:00,59.28,59.31,59.27,59.31,5272.0,52.8984,52.9251,52.8895,52.9251,5272.0
2021-08-26 13:40:00,59.31,59.31,59.26,59.28,12000.0,52.9251,52.9251,52.8805,52.8984,12000.0
2021-08-26 13:45:00,59.28,59.28,59.26,59.27,3903.0,52.8984,52.8984,52.8805,52.8895,3903.0
2021-08-26 13:50:00,59.27,59.28,59.25,59.25,2100.0,52.8895,52.8984,52.8716,52.8716,2100.0
2021-08-26 13:55:00,59.25,59.3,59.25,59.27,5072.0,52.8716,52.9162,52.8716,52.8895,5072.0
2021-08-26 14:00:00,59.27,59.27,59.26,59.26,3300.0,52.8895,52.8895,52.8805,52.8805,3300.0
2021-08-26 14:05:00,59.26,59.26,59.2,59.2,6350.0,52.8805,52.8805,52.827,52.827,6350.0
2021-08-26 14:10:00,59.21,59.22,59.2,59.22,2386.0,52.8359,52.8448,52.827,52.8448,2386.0
2021-08-26 14:15:00,59.22,59.24,59.2,59.2,8504.0,52.8448,52.8627,52.827,52.827,8504.0
2021-08-26 14:20:00,59.21,59.23,59.2,59.2,7205.0,52.8359,52.8538,52.827,52.827,7205.0
2021-08-26 14:25:00,59.2,59.21,59.19,59.21,6912.0,52.827,52.8359,52.8181,52.8359,6912.0
2021-08-26 14:30:00,59.21,59.23,59.2,59.21,8499.0,52.8359,52.8538,52.827,52.8359,8499.0
2021-08-26 14:35:00,59.21,59.22,59.2,59.22,2911.0,52.8359,52.8448,52.827,52.8448,2911.0
2021-08-26 14:40:00,59.22,59.23,59.18,59.18,5869.0,52.8448,52.8538,52.8091,52.8091,5869.0
2021-08-26 14:45:00,59.18,59.21,59.16,59.16,5700.0,52.8091,52.8359,52.7913,52.7913,5700.0
2021-08-26 14:50:00,59.16,59.18,59.16,59.18,2800.0,52.7913,52.8091,52.7913,52.8091,2800.0
2021-08-26 14:55:00,59.17,59.17,59.12,59.13,17253.0,52.8002,52.8002,52.7556,52.7645,17253.0
2021-08-26 15:00:00,59.13,59.14,59.13,59.14,3700.0,52.7645,52.7734,52.7645,52.7734,3700.0
2021-08-26 15:05:00,59.15,59.15,59.07,59.1,10694.0,52.7824,52.7824,52.711,52.7378,10694.0
2021-08-26 15:10:00,59.11,59.11,59.06,59.06,6966.0,52.7467,52.7467,52.7021,52.7021,6966.0
2021-08-26 15:15:00,59.06,59.09,59.05,59.06,9110.0,52.7021,52.7288,52.6931,52.7021,9110.0
2021-08-26 15:20:00,59.05,59.08,59.05,59.06,8077.0,52.6931,52.7199,52.6931,52.7021,8077.0
2021-08-26 15:25:00,59.06,59.06,59.02,59.05,11980.0,52.7021,52.7021,52.6664,52.6931,11980.0
2021-08-26 15:30:00,59.05,59.09,59.05,59.09,5610.0,52.6931,52.7288,52.6931,52.7288,5610.0
2021-08-26 15:35:00,59.1,59.19,59.1,59.14,12615.0,52.7378,52.8181,52.7378,52.7734,12615.0
2021-08-26 15:40:00,59.15,59.2,59.12,59.12,14550.0,52.7824,52.827,52.7556,52.7556,14550.0
2021-08-26 15:45:00,59.12,59.16,59.1,59.12,17102.0,52.7556,52.7913,52.7378,52.7556,17102.0
2021-08-26 15:50:00,59.12,59.2,59.12,59.19,45495.0,52.7556,52.827,52.7556,52.8181,45495.0
2021-08-26 15:55:00,59.2,59.24,59.17,59.24,37475.0,52.827,52.8627,52.8002,52.8627,37475.0
2021-08-27 09:30:00,59.33,59.33,59.16,59.22,11595.0,52.943,52.943,52.7913,52.8448,11595.0
2021-08-27 09:35:00,59.17,59.19,59.07,59.07,7052.0,52.8002,52.8181,52.711,52.711,7052.0
2021-08-27 09:40:00,59.06,59.06,58.91,58.99,11829.0,52.7021,52.7021,52.5682,52.6396,11829.0
2021-08-27 09:45:00,59.0,59.13,58.97,59.12,9303.0,52.6485,52.7645,52.6217,52.7556,9303.0
2021-08-27 09:50:00,59.09,59.15,59.02,59.03,10675.0,52.7288,52.7824,52.6664,52.6753,10675.0
2021-08-27 09:55:00,59.02,59.04,58.91,58.93,11686.0,52.6664,52.6842,52.5682,52.5861,11686.0
2021-08-27 10:00:00,58.94,59.15,58.86,59.12,19225.0,52.595,52.7824,52.5236,52.7556,19225.0
2021-08-27 10:05:00,59.13,59.13,59.05,59.13,7001.0,52.7645,52.7645,52.6931,52.7645,7001.0
2021-08-27 10:10:00,59.12,59.22,59.1,59.19,10774.0,52.7556,52.8448,52.7378,52.8181,10774.0
2021-08-27 10:15:00,59.17,59.3,59.17,59.25,13724.0,52.8002,52.9162,52.8002,52.8716,13724.0
2021-08-27 10:20:00,59.29,59.3,59.22,59.25,7408.0,52.9073,52.9162,52.8448,52.8716,7408.0
2021-08-27 10:25:00,59.24,59.25,59.18,59.24,6546.0,52.8627,52.8716,52.8091,52.8627,6546.0
2021-08-27 10:30:00,59.23,59.25,59.19,59.2,6847.0,52.8538,52.8716,52.8181,52.827,6847.0
2021-08-27 10:35:00,59.2,59.22,59.14,59.17,9661.0,52.827,52.8448,52.7734,52.8002,9661.0
2021-08-27 10:40:00,59.17,59.22,59.16,59.2,4227.0,52.8002,52.8448,52.7913,52.827,4227.0
2021-08-27 10:45:00,59.22,59.28,59.17,59.27,7157.0,52.8448,52.8984,52.8002,52.8895,7157.0
2021-08-27 10:50:00,59.27,59.31,59.24,59.31,6706.0,52.8895,52.9251,52.8627,52.9251,6706.0
2021-08-27 10:55:00,59.31,59.33,59.25,59.25,5007.0,52.9251,52.943,52.8716,52.8716,5007.0
2021-08-27 11:00:00,59.25,59.3,59.25,59.28,3866.0,52.8716,52.9162,52.8716,52.8984,3866.0
2021-08-27 11:05:00,59.28,59.33,59.28,59.3,3635.0,52.8984,52.943,52.8984,52.9162,3635.0
2021-08-27 11:10:00,59.29,59.32,59.26,59.3,10723.0,52.9073,52.9341,52.8805,52.9162,10723.0
2021-08-27 11:15:00,59.3,59.3,59.24,59.25,34699.0,52.9162,52.9162,52.8627,52.8716,34699.0
2021-08-27 11:20:00,59.26,59.26,59.22,59.22,6370.0,52.8805,52.8805,52.8448,52.8448,6370.0
2021-08-27 11:25:00,59.22,59.22,59.18,59.19,3153.0,52.8448,52.8448,52.8091,52.8181,3153.0
2021-08-27 11:30:00,59.18,59.22,59.18,59.22,2473.0,52.8091,52.8448,52.8091,52.8448,2473.0
2021-08-27 11:35:00,59.21,59.22,59.19,59.2,3765.0,52.8359,52.8448,52.8181,52.827,3765.0
2021-08-27 11:40:00,59.2,59.23,59.19,59.23,3537.0,52.827,52.8538,52.8181,52.8538,3537.0
2021-08-27 11:45:00,59.23,59.24,59.22,59.22,6533.0,52.8538,52.8627,52.8448,52.8448,6533.0
2021-08-27 11:50:00,59.23,59.23,59.17,59.18,5634.0,52.8538,52.8538,52.8002,52.8091,5634.0
2021-08-27 11:55:00,59.18,59.23,59.18,59.22,4002.0,52.8091,52.8538,52.8091,52.8448,4002.0
2021-08-27 12:00:00,59.22,59.22,59.19,59.19,4834.0,52.8448,52.8448,52.8181,52.8181,4834.0
2021-08-27 12:05:00,59.19,59.19,59.14,59.15,7310.0,52.8181,52.8181,52.7734,52.7824,7310.0
2021-08-27 12:10:00,59.16,59.17,59.15,59.16,2400.0,52.7913,52.8002,52.7824,52.7913,2400.0
2021-08-27 12:15:00,59.16,59.19,59.15,59.15,6209.0,52.7913,52.8181,52.7824,52.7824,6209.0
2021-08-27 12:20:00,59.15,59.19,59.14,59.19,6743.0,52.7824,52.8181,52.7734,52.8181,6743.0
2021-08-27 12:25:00,59.19,59.24,59.19,59.23,10684.0,52.8181,52.8627,52.8181,52.8538,10684.0
2021-08-27 12:30:00,59.24,59.32,59.24,59.32,3900.0,52.8627,52.9341,52.8627,52.9341,3900.0
2021-08-27 12:35:00,59.33,59.33,59.29,59.29,6590.0,52.943,52.943,52.9073,52.9073,6590.0
2021-08-27 12:40:00,59.28,59.28,59.24,59.24,3500.0,52.8984,52.8984,52.8627,52.8627,3500.0
2021-08-27 12:45:00,59.24,59.27,59.24,59.24,5600.0,52.8627,52.8895,52.8627,52.8627,5600.0
2021-08-27 12:50:00,59.25,59.27,59.25,59.27,1600.0,52.8716,52.8895,52.8716,52.8895,1600.0
2021-08-27 12:55:00,59.28,59.3,59.27,59.3,3784.0,52.8984,52.9162,52.8895,52.9162,3784.0
2021-08-27 13:00:00,59.3,59.3,59.29,59.29,5499.0,52.9162,52.9162,52.9073,52.9073,5499.0
2021-08-27 13:05:00,59.29,59.31,59.27,59.3,4091.0,52.9073,52.9251,52.8895,52.9162,4091.0
2021-08-27 13:10:00,59.29,59.29,59.24,59.24,11845.0,52.9073,52.9073,52.8627,52.8627,11845.0
2021-08-27 13:15:00,59.25,59.28,59.24,59.28,5287.0,52.8716,52.8984,52.8627,52.8984,5287.0
2021-08-27 13:20:00,59.28,59.3,59.28,59.28,1905.0,52.8984,52.9162,52.8984,52.8984,1905.0
2021-08-27 13:25:00,59.28,59.29,59.27,59.28,4198.0,52.8984,52.9073,52.8895,52.8984,4198.0
2021-08-27 13:30:00,59.28,59.34,59.26,59.34,5331.0,52.8984,52.9519,52.8805,52.9519,5331.0
2021-08-27 13:35:00,59.34,59.34,59.32,59.34,4892.0,52.9519,52.9519,52.9341,52.9519,4892.0
2021-08-27 13:40:00,59.34,59.34,59.3,59.3,11121.0,52.9519,52.9519,52.9162,52.9162,11121.0
2021-08-27 13:45:00,59.3,59.3,59.29,59.29,1514.0,52.9162,52.9162,52.9073,52.9073,1514.0
2021-08-27 13:50:00,59.29,59.3,59.29,59.3,2139.0,52.9073,52.9162,52.9073,52.9162,2139.0
2021-08-27 13:55:00,59.3,59.3,59.29,59.29,13217.0,52.9162,52.9162,52.9073,52.9073,13217.0
2021-08-27 14:00:00,59.3,59.3,59.28,59.29,10694.0,52.9162,52.9162,52.8984,52.9073,10694.0
2021-08-27 14:05:00,59.29,59.29,59.25,59.25,6001.0,52.9073,52.9073,52.8716,52.8716,6001.0
2021-08-27 14:10:00,59.25,59.28,59.24,59.25,4869.0,52.8716,52.8984,52.8627,52.8716,4869.0
2021-08-27 14:15:00,59.26,59.27,59.26,59.26,1618.0,52.8805,52.8895,52.8805,52.8805,1618.0
2021-08-27 14:20:00,59.27,59.3,59.27,59.3,2500.0,52.8895,52.9162,52.8895,52.9162,2500.0
2021-08-27 14:25:00,59.29,59.3,59.28,59.3,2684.0,52.9073,52.9162,52.8984,52.9162,2684.0
2021-08-27 14:30:00,59.3,59.31,59.3,59.31,7263.0,52.9162,52.9251,52.9162,52.9251,7263.0
2021-08-27 14:35:00,59.31,59.32,59.31,59.32,6486.0,52.9251,52.9341,52.9251,52.9341,6486.0
2021-08-27 14:40:00,59.32,59.32,59.31,59.32,3800.0,52.9341,52.9341,52.9251,52.9341,3800.0
2021-08-27 14:45:00,59.31,59.31,59.28,59.28,2800.0,52.9251,52.9251,52.8984,52.8984,2800.0
2021-08-27 14:50:00,59.28,59.29,59.26,59.26,3500.0,52.8984,52.9073,52.8805,52.8805,3500.0
2021-08-27 14:55:00,59.26,59.26,59.24,59.24,7117.0,52.8805,52.8805,52.8627,52.8627,7117.0
2021-08-27 15:00:00,59.24,59.24,59.23,59.23,2590.0,52.8627,52.8627,52.8538,52.8538,2590.0
2021-08-27 15:05:00,59.23,59.23,59.22,59.22,1388.0,52.8538,52.8538,52.8448,52.8448,1388.0
2021-08-27 15:10:00,59.21,59.21,59.17,59.2,17214.0,52.8359,52.8359,52.8002,52.827,17214.0
2021-08-27 15:15:00,59.2,59.21,59.18,59.21,24020.0,52.827,52.8359,52.8091,52.8359,24020.0
2021-08-27 15:20:00,59.2,59.22,59.2,59.21,5323.0,52.827,52.8448,52.827,52.8359,5323.0
2021-08-27 15:25:00,59.21,59.21,59.13,59.14,7416.0,52.8359,52.8359,52.7645,52.7734,7416.0
2021-08-27 15:30:00,59.15,59.15,59.13,59.13,9494.0,52.7824,52.7824,52.7645,52.7645,9494.0
2021-08-27 15:35:00,59.13,59.13,59.1,59.1,13928.0,52.7645,52.7645,52.7378,52.7378,13928.0
2021-08-27 15:40:00,59.11,59.13,59.11,59.11,15819.0,52.7467,52.7645,52.7467,52.7467,15819.0
2021-08-27 15:45:00,59.12,59.13,59.06,59.08,17487.0,52.7556,52.7645,52.7021,52.7199,17487.0
2021-08-27 15:50:00,59.08,59.11,59.05,59.09,108454.0,52.7199,52.7467,52.6931,52.7288,108454.0
2021-08-27 15:55:00,59.09,59.09,58.95,59.0,77631.0,52.7288,52.7288,52.6039,52.6485,77631.0
2021-08-30 09:30:00,59.05,59.15,58.95,59.08,18955.0,52.6931,52.7824,52.6039,52.7199,18955.0
2021-08-30 09:35:00,59.07,59.07,58.94,59.0,15032.0,52.711,52.711,52.595,52.6485,15032.0
2021-08-30 09:40:00,59.0,59.0,58.89,58.89,11724.0,52.6485,52.6485,52.5504,52.5504,11724.0
2021-08-30 09:45:00,58.89,58.9,58.81,58.81,12830.0,52.5504,52.5593,52.479,52.479,12830.0
2021-08-30 09:50:00,58.84,58.88,58.83,58.86,10577.0,52.5057,52.5414,52.4968,52.5236,10577.0
2021-08-30 09:55:00,58.86,58.9,58.85,58.9,7767.0,52.5236,52.5593,52.5147,52.5593,7767.0
2021-08-30 10:00:00,58.87,58.88,58.83,58.88,8156.0,52.5325,52.5414,52.4968,52.5414,8156.0
2021-08-30 10:05:00,58.9,58.93,58.89,58.92,3675.0,52.5593,52.5861,52.5504,52.5771,3675.0
2021-08-30 10:10:00,58.93,59.0,58.93,58.94,7754.0,52.5861,52.6485,52.5861,52.595,7754.0
2021-08-30 10:15:00,58.94,58.97,58.92,58.93,6697.0,52.595,52.6217,52.5771,52.5861,6697.0
2021-08-30 10:20:00,58.92,58.96,58.91,58.94,4793.0,52.5771,52.6128,52.5682,52.595,4793.0
2021-08-30 10:25:00,58.94,58.95,58.92,58.93,5131.0,52.595,52.6039,52.5771,52.5861,5131.0
2021-08-30 10:30:00,58.92,58.92,58.88,58.89,10646.0,52.5771,52.5771,52.5414,52.5504,10646.0
2021-08-30 10:35:00,58.88,58.95,58.88,58.95,6956.0,52.5414,52.6039,52.5414,52.6039,6956.0
2021-08-30 10:40:00,58.94,58.99,58.94,58.99,5350.0,52.595,52.6396,52.595,52.6396,5350.0
2021-08-30 10:45:00,58.98,58.98,58.93,58.93,3753.0,52.6307,52.6307,52.5861,52.5861,3753.0
2021-08-30 10:50:00,58.94,58.94,58.87,58.87,11647.0,52.595,52.595,52.5325,52.5325,11647.0
2021-08-30 10:55:00,58.88,58.88,58.86,58.88,3726.0,52.5414,52.5414,52.5236,52.5414,3726.0
2021-08-30 11:00:00,58.9,58.92,58.89,58.91,4200.0,52.5593,52.5771,52.5504,52.5682,4200.0
2021-08-30 11:05:00,58.9,58.96,58.9,58.96,3600.0,52.5593,52.6128,52.5593,52.6128,3600.0
2021-08-30 11:10:00,58.97,58.97,58.95,58.96,3400.0,52.6217,52.6217,52.6039,52.6128,3400.0
2021-08-30 11:15:00,58.95,58.97,58.94,58.97,3632.0,52.6039,52.6217,52.595,52.6217,3632.0
2021-08-30 11:20:00,58.95,58.95,58.92,58.92,4032.0,52.6039,52.6039,52.5771,52.5771,4032.0
2021-08-30 11:25:00,58.91,58.93,58.88,58.92,6706.0,52.5682,52.5861,52.5414,52.5771,6706.0
2021-08-30 11:30:00,58.92,58.98,58.92,58.95,6161.0,52.5771,52.6307,52.5771,52.6039,6161.0
2021-08-30 11:35:00,58.95,59.03,58.95,59.03,6886.0,52.6039,52.6753,52.6039,52.6753,6886.0
2021-08-30 11:40:00,59.01,59.01,58.98,59.01,5500.0,52.6574,52.6574,52.6307,52.6574,5500.0
2021-08-30 11:45:00,59.02,59.04,59.01,59.04,6294.0,52.6664,52.6842,52.6574,52.6842,6294.0
2021-08-30 11:50:00,59.05,59.08,59.05,59.06,3510.0,52.6931,52.7199,52.6931,52.7021,3510.0
2021-08-30 11:55:00,59.06,59.09,59.05,59.05,4526.0,52.7021,52.7288,52.6931,52.6931,4526.0
2021-08-30 12:00:00,59.04,59.05,59.01,59.01,5699.0,52.6842,52.6931,52.6574,52.6574,5699.0
2021-08-30 12:05:00,59.03,59.06,59.02,59.04,3583.0,52.6753,52.7021,52.6664,52.6842,3583.0
2021-08-30 12:10:00,59.03,59.06,59.02,59.06,5902.0,52.6753,52.7021,52.6664,52.7021,5902.0
2021-08-30 12:15:00,59.06,59.08,59.03,59.03,4216.0,52.7021,52.7199,52.6753,52.6753,4216.0
2021-08-30 12:20:00,59.03,59.05,59.01,59.01,6899.0,52.6753,52.6931,52.6574,52.6574,6899.0
2021-08-30 12:25:00,59.01,59.02,58.99,59.01,7000.0,52.6574,52.6664,52.6396,52.6574,7000.0
2021-08-30 12:30:00,58.99,59.01,58.97,58.99,5505.0,52.6396,52.6574,52.6217,52.6396,5505.0
2021-08-30 12:35:00,58.98,59.01,58.95,58.96,7029.0,52.6307,52.6574,52.6039,52.6128,7029.0
2021-08-30 12:40:00,58.97,59.0,58.97,58.98,3786.0,52.6217,52.6485,52.6217,52.6307,3786.0
2021-08-30 12:45:00,58.98,59.03,58.97,59.03,4800.0,52.6307,52.6753,52.6217,52.6753,4800.0
2021-08-30 12:50:00,59.04,59.07,59.04,59.06,6460.0,52.6842,52.711,52.6842,52.7021,6460.0
2021-08-30 12:55:00,59.06,59.09,59.06,59.08,3667.0,52.7021,52.7288,52.7021,52.7199,3667.0
2021-08-30 13:00:00,59.08,59.08,59.04,59.08,6621.0,52.7199,52.7199,52.6842,52.7199,6621.0
2021-08-30 13:05:00,59.09,59.11,59.08,59.08,6766.0,52.7288,52.7467,52.7199,52.7199,6766.0
2021-08-30 13:10:00,59.1,59.15,59.09,59.14,7321.0,52.7378,52.7824,52.7288,52.7734,7321.0
2021-08-30 13:15:00,59.13,59.15,59.12,59.15,6352.0,52.7645,52.7824,52.7556,52.7824,6352.0
2021-08-30 13:20:00,59.15,59.16,59.15,59.16,4433.0,52.7824,52.7913,52.7824,52.7913,4433.0
2021-08-30 13:25:00,59.15,59.15,59.12,59.13,2873.0,52.7824,52.7824,52.7556,52.7645,2873.0
2021-08-30 13:30:00,59.13,59.13,59.09,59.11,4032.0,52.7645,52.7645,52.7288,52.7467,4032.0
2021-08-30 13:35:00,59.12,59.14,59.12,59.14,911.0,52.7556,52.7734,52.7556,52.7734,911.0
2021-08-30 13:40:00,59.15,59.16,59.13,59.16,1507.0,52.7824,52.7913,52.7645,52.7913,1507.0
2021-08-30 13:45:00,59.15,59.19,59.15,59.19,5291.0,52.7824,52.8181,52.7824,52.8181,5291.0
2021-08-30 13:50:00,59.19,59.19,59.15,59.15,1896.0,52.8181,52.8181,52.7824,52.7824,1896.0
2021-08-30 13:55:00,59.14,59.16,59.13,59.15,2619.0,52.7734,52.7913,52.7645,52.7824,2619.0
2021-08-30 14:00:00,59.14,59.16,59.12,59.13,7277.0,52.7734,52.7913,52.7556,52.7645,7277.0
2021-08-30 14:05:00,59.13,59.13,59.08,59.08,3740.0,52.7645,52.7645,52.7199,52.7199,3740.0
2021-08-30 14:10:00,59.07,59.09,59.05,59.08,6480.0,52.711,52.7288,52.6931,52.7199,6480.0
2021-08-30 14:15:00,59.08,59.11,59.08,59.09,4467.0,52.7199,52.7467,52.7199,52.7288,4467.0
2021-08-30 14:20:00,59.09,59.09,59.06,59.07,6083.0,52.7288,52.7288,52.7021,52.711,6083.0
2021-08-30 14:25:00,59.06,59.06,59.05,59.05,5451.0,52.7021,52.7021,52.6931,52.6931,5451.0
2021-08-30 14:30:00,59.05,59.06,59.05,59.05,13492.0,52.6931,52.7021,52.6931,52.6931,13492.0
2021-08-30 14:35:00,59.05,59.05,59.04,59.05,16346.0,52.6931,52.6931,52.6842,52.6931,16346.0
2021-08-30 14:40:00,59.05,59.05,59.04,59.05,16860.0,52.6931,52.6931,52.6842,52.6931,16860.0
2021-08-30 14:45:00,59.05,59.05,59.03,59.05,18507.0,52.6931,52.6931,52.6753,52.6931,18507.0
2021-08-30 14:50:00,59.04,59.05,59.03,59.04,12080.0,52.6842,52.6931,52.6753,52.6842,12080.0
2021-08-30 14:55:00,59.05,59.05,59.03,59.04,11735.0,52.6931,52.6931,52.6753,52.6842,11735.0
2021-08-30 15:00:00,59.03,59.03,59.0,59.02,11232.0,52.6753,52.6753,52.6485,52.6664,11232.0
2021-08-30 15:05:00,59.02,59.02,59.01,59.02,1100.0,52.6664,52.6664,52.6574,52.6664,1100.0
2021-08-30 15:10:00,59.03,59.04,59.03,59.04,3235.0,52.6753,52.6842,52.6753,52.6842,3235.0
2021-08-30 15:15:00,59.03,59.05,59.02,59.05,10089.0,52.6753,52.6931,52.6664,52.6931,10089.0
2021-08-30 15:20:00,59.05,59.1,59.05,59.1,7148.0,52.6931,52.7378,52.6931,52.7378,7148.0
2021-08-30 15:25:00,59.1,59.12,59.09,59.12,7452.0,52.7378,52.7556,52.7288,52.7556,7452.0
2021-08-30 15:30:00,59.12,59.13,59.09,59.12,10260.0,52.7556,52.7645,52.7288,52.7556,10260.0
2021-08-30 15:35:00,59.12,59.18,59.12,59.18,7265.0,52.7556,52.8091,52.7556,52.8091,7265.0
2021-08-30 15:40:00,59.17,59.17,59.14,59.16,8705.0,52.8002,52.8002,52.7734,52.7913,8705.0
2021-08-30 15:45:00,59.15,59.15,59.12,59.12,14539.0,52.7824,52.7824,52.7556,52.7556,14539.0
2021-08-30 15:50:00,59.13,59.22,59.13,59.22,61453.0,52.7645,52.8448,52.7645,52.8448,61453.0
2021-08-30 15:55:00,59.2,59.2,59.1,59.14,35960.0,52.827,52.827,52.7378,52.7734,35960.0
2021-08-31 09:30:00,59.06,59.12,58.86,58.91,31541.0,52.7021,52.7556,52.5236,52.5682,31541.0
2021-08-31 09:35:00,58.91,58.92,58.77,58.86,25385.0,52.5682,52.5771,52.4433,52.5236,25385.0
2021-08-31 09:40:00,58.8,58.82,58.72,58.76,21162.0,52.47,52.4879,52.3987,52.4344,21162.0
2021-08-31 09:45:00,58.76,58.83,58.74,58.8,10946.0,52.4344,52.4968,52.4165,52.47,10946.0
2021-08-31 09:50:00,58.78,58.78,58.7,58.72,10284.0,52.4522,52.4522,52.3808,52.3987,10284.0
2021-08-31 09:55:00,58.7,58.73,58.68,58.69,15014.0,52.3808,52.4076,52.363,52.3719,15014.0
2021-08-31 10:00:00,58.7,58.72,58.66,58.72,18513.0,52.3808,52.3987,52.3451,52.3987,18513.0
2021-08-31 10:05:00,58.72,58.83,58.71,58.83,12529.0,52.3987,52.4968,52.3897,52.4968,12529.0
2021-08-31 10:10:00,58.82,58.95,58.82,58.93,3801.0,52.4879,52.6039,52.4879,52.5861,3801.0
2021-08-31 10:15:00,58.93,58.96,58.9,58.93,9148.0,52.5861,52.6128,52.5593,52.5861,9148.0
2021-08-31 10:20:00,58.9,58.9,58.84,58.89,6801.0,52.5593,52.5593,52.5057,52.5504,6801.0
2021-08-31 10:25:00,58.9,58.9,58.83,58.85,5874.0,52.5593,52.5593,52.4968,52.5147,5874.0
2021-08-31 10:30:00,58.84,58.85,58.8,58.81,11000.0,52.5057,52.5147,52.47,52.479,11000.0
2021-08-31 10:35:00,58.78,58.78,58.69,58.73,16831.0,52.4522,52.4522,52.3719,52.4076,16831.0
2021-08-31 10:40:00,58.74,58.77,58.68,58.72,20706.0,52.4165,52.4433,52.363,52.3987,20706.0
2021-08-31 10:45:00,58.72,58.79,58.72,58.74,8725.0,52.3987,52.4611,52.3987,52.4165,8725.0
2021-08-31 10:50:00,58.73,58.77,58.73,58.73,3776.0,52.4076,52.4433,52.4076,52.4076,3776.0
2021-08-31 10:55:00,58.74,58.82,58.74,58.82,9403.0,52.4165,52.4879,52.4165,52.4879,9403.0
2021-08-31 11:00:00,58.81,58.82,58.72,58.73,4700.0,52.479,52.4879,52.3987,52.4076,4700.0
2021-08-31 11:05:00,58.73,58.73,58.59,58.59,13903.0,52.4076,52.4076,52.2827,52.2827,13903.0
2021-08-31 11:10:00,58.61,58.67,58.61,58.64,7964.0,52.3005,52.354,52.3005,52.3273,7964.0
2021-08-31 11:15:00,58.66,58.8,58.66,58.8,10252.0,52.3451,52.47,52.3451,52.47,10252.0
2021-08-31 11:20:00,58.79,58.86,58.79,58.85,7890.0,52.4611,52.5236,52.4611,52.5147,7890.0
2021-08-31 11:25:00,58.84,58.84,58.8,58.81,8488.0,52.5057,52.5057,52.47,52.479,8488.0
2021-08-31 11:30:00,58.8,58.86,58.8,58.83,3934.0,52.47,52.5236,52.47,52.4968,3934.0
2021-08-31 11:35:00,58.84,58.87,58.82,58.82,4474.0,52.5057,52.5325,52.4879,52.4879,4474.0
2021-08-31 11:40:00,58.84,58.87,58.83,58.85,5409.0,52.5057,52.5325,52.4968,52.5147,5409.0
2021-08-31 11:45:00,58.84,58.84,58.74,58.75,9497.0,52.5057,52.5057,52.4165,52.4254,9497.0
2021-08-31 11:50:00,58.75,58.78,58.74,58.78,7896.0,52.4254,52.4522,52.4165,52.4522,7896.0
2021-08-31 11:55:00,58.78,58.81,58.76,58.76,3711.0,52.4522,52.479,52.4344,52.4344,3711.0
2021-08-31 12:00:00,58.76,58.8,58.76,58.8,4103.0,52.4344,52.47,52.4344,52.47,4103.0
2021-08-31 12:05:00,58.82,58.84,58.82,58.84,3100.0,52.4879,52.5057,52.4879,52.5057,3100.0
2021-08-31 12:10:00,58.84,58.84,58.8,58.8,3817.0,52.5057,52.5057,52.47,52.47,3817.0
2021-08-31 12:15:00,58.8,58.83,58.8,58.83,4890.0,52.47,52.4968,52.47,52.4968,4890.0
2021-08-31 12:20:00,58.84,58.84,58.77,58.77,13797.0,52.5057,52.5057,52.4433,52.4433,13797.0
2021-08-31 12:25:00,58.77,58.82,58.77,58.82,5710.0,52.4433,52.4879,52.4433,52.4879,5710.0
2021-08-31 12:30:00,58.82,58.88,58.8,58.88,4600.0,52.4879,52.5414,52.47,52.5414,4600.0
2021-08-31 12:35:00,58.88,58.88,58.83,58.84,3800.0,52.5414,52.5414,52.4968,52.5057,3800.0
2021-08-31 12:40:00,58.85,58.86,58.85,58.86,900.0,52.5147,52.5236,52.5147,52.5236,900.0
2021-08-31 12:45:00,58.87,58.89,58.86,58.88,2631.0,52.5325,52.5504,52.5236,52.5414,2631.0
2021-08-31 12:50:00,58.89,58.89,58.85,58.85,4545.0,52.5504,52.5504,52.5147,52.5147,4545.0
2021-08-31 12:55:00,58.84,58.86,58.84,58.85,4010.0,52.5057,52.5236,52.5057,52.5147,4010.0
2021-08-31 13:00:00,58.85,58.85,58.8,58.8,2505.0,52.5147,52.5147,52.47,52.47,2505.0
2021-08-31 13:05:00,58.79,58.79,58.76,58.76,6361.0,52.4611,52.4611,52.4344,52.4344,6361.0
2021-08-31 13:10:00,58.76,58.76,58.72,58.73,5825.0,52.4344,52.4344,52.3987,52.4076,5825.0
2021-08-31 13:15:00,58.73,58.73,58.69,58.69,4280.0,52.4076,52.4076,52.3719,52.3719,4280.0
2021-08-31 13:20:00,58.69,58.71,58.68,58.68,4092.0,52.3719,52.3897,52.363,52.363,4092.0
2021-08-31 13:25:00,58.68,58.72,58.67,58.69,3792.0,52.363,52.3987,52.354,52.3719,3792.0
2021-08-31 13:30:00,58.69,58.72,58.66,58.71,4800.0,52.3719,52.3987,52.3451,52.3897,4800.0
2021-08-31 13:35:00,58.69,58.72,58.69,58.72,5486.0,52.3719,52.3987,52.3719,52.3987,5486.0
2021-08-31 13:40:00,58.72,58.72,58.71,58.72,3685.0,52.3987,52.3987,52.3897,52.3987,3685.0
2021-08-31 13:45:00,58.72,58.73,58.72,58.73,2160.0,52.3987,52.4076,52.3987,52.4076,2160.0
2021-08-31 13:50:00,58.73,58.76,58.73,58.76,4498.0,52.4076,52.4344,52.4076,52.4344,4498.0
2021-08-31 13:55:00,58.77,58.8,58.76,58.8,3918.0,52.4433,52.47,52.4344,52.47,3918.0
2021-08-31 14:00:00,58.8,58.81,58.78,58.79,3300.0,52.47,52.479,52.4522,52.4611,3300.0
2021-08-31 14:05:00,58.78,58.8,58.77,58.79,7017.0,52.4522,52.47,52.4433,52.4611,7017.0
2021-08-31 14:10:00,58.79,58.79,58.73,58.73,4651.0,52.4611,52.4611,52.4076,52.4076,4651.0
2021-08-31 14:15:00,58.73,58.77,58.73,58.76,4988.0,52.4076,52.4433,52.4076,52.4344,4988.0
2021-08-31 14:20:00,58.75,58.8,58.75,58.8,7581.0,52.4254,52.47,52.4254,52.47,7581.0
2021-08-31 14:25:00,58.8,58.8,58.77,58.77,7438.0,52.47,52.47,52.4433,52.4433,7438.0
2021-08-31 14:30:00,58.77,58.79,58.77,58.78,4534.0,52.4433,52.4611,52.4433,52.4522,4534.0
2021-08-31 14:35:00,58.78,58.8,58.76,58.76,4300.0,52.4522,52.47,52.4344,52.4344,4300.0
2021-08-31 14:40:00,58.76,58.77,58.74,58.74,5300.0,52.4344,52.4433,52.4165,52.4165,5300.0
2021-08-31 14:45:00,58.75,58.75,58.72,58.73,4200.0,52.4254,52.4254,52.3987,52.4076,4200.0
2021-08-31 14:50:00,58.73,58.75,58.73,58.73,2900.0,52.4076,52.4254,52.4076,52.4076,2900.0
2021-08-31 14:55:00,58.74,58.77,58.72,58.77,6766.0,52.4165,52.4433,52.3987,52.4433,6766.0
2021-08-31 15:00:00,58.78,58.87,58.78,58.87,10041.0,52.4522,52.5325,52.4522,52.5325,10041.0
2021-08-31 15:05:00,58.86,58.87,58.83,58.84,17983.0,52.5236,52.5325,52.4968,52.5057,17983.0
2021-08-31 15:10:00,58.84,58.86,58.83,58.85,13471.0,52.5057,52.5236,52.4968,52.5147,13471.0
2021-08-31 15:15:00,58.86,58.86,58.77,58.77,29943.0,52.5236,52.5236,52.4433,52.4433,29943.0
2021-08-31 15:20:00,58.77,58.81,58.77,58.8,16821.0,52.4433,52.479,52.4433,52.47,16821.0
2021-08-31 15:25:00,58.8,58.81,58.77,58.79,10818.0,52.47,52.479,52.4433,52.4611,10818.0
2021-08-31 15:30:00,58.8,58.84,58.77,58.84,10424.0,52.47,52.5057,52.4433,52.5057,10424.0
2021-08-31 15:35:00,58.83,58.9,58.83,58.87,16347.0,52.4968,52.5593,52.4968,52.5325,16347.0
2021-08-31 15:40:00,58.87,58.89,58.86,58.88,7695.0,52.5325,52.5504,52.5236,52.5414,7695.0
2021-08-31 15:45:00,58.88,58.92,58.88,58.92,12745.0,52.5414,52.5771,52.5414,52.5771,12745.0
2021-08-31 15:50:00,58.92,59.11,58.92,59.06,148605.0,52.5771,52.7467,52.5771,52.7021,148605.0
2021-08-31 15:55:00,59.06,59.06,58.95,59.03,117868.0,52.7021,52.7021,52.6039,52.6753,117868.0
2021-09-01 09:30:00,59.02,59.09,58.86,58.93,18751.0,52.6664,52.7288,52.5236,52.5861,18751.0
2021-09-01 09:35:00,58.94,58.98,58.84,58.96,15961.0,52.595,52.6307,52.5057,52.6128,15961.0
2021-09-01 09:40:00,58.94,58.94,58.83,58.84,13000.0,52.595,52.595,52.4968,52.5057,13000.0
2021-09-01 09:45:00,58.84,58.96,58.84,58.94,19487.0,52.5057,52.6128,52.5057,52.595,19487.0
2021-09-01 09:50:00,58.94,58.99,58.89,58.92,15487.0,52.595,52.6396,52.5504,52.5771,15487.0
2021-09-01 09:55:00,58.92,58.98,58.82,58.87,24658.0,52.5771,52.6307,52.4879,52.5325,24658.0
2021-09-01 10:00:00,58.86,58.89,58.8,58.86,7967.0,52.5236,52.5504,52.47,52.5236,7967.0
2021-09-01 10:05:00,58.86,58.87,58.77,58.82,10639.0,52.5236,52.5325,52.4433,52.4879,10639.0
2021-09-01 10:10:00,58.8,58.83,58.79,58.82,15912.0,52.47,52.4968,52.4611,52.4879,15912.0
2021-09-01 10:15:00,58.81,58.81,58.72,58.75,8500.0,52.479,52.479,52.3987,52.4254,8500.0
2021-09-01 10:20:00,58.75,58.75,58.67,58.73,3797.0,52.4254,52.4254,52.354,52.4076,3797.0
2021-09-01 10:25:00,58.7,58.73,58.69,58.69,2952.0,52.3808,52.4076,52.3719,52.3719,2952.0
2021-09-01 10:30:00,58.69,58.72,58.68,58.71,5600.0,52.3719,52.3987,52.363,52.3897,5600.0
2021-09-01 10:35:00,58.71,58.78,58.71,58.76,10158.0,52.3897,52.4522,52.3897,52.4344,10158.0
2021-09-01 10:40:00,58.77,58.78,58.73,58.74,10101.0,52.4433,52.4522,52.4076,52.4165,10101.0
2021-09-01 10:45:00,58.75,58.77,58.74,58.76,8727.0,52.4254,52.4433,52.4165,52.4344,8727.0
2021-09-01 10:50:00,58.75,58.78,58.73,58.73,8999.0,52.4254,52.4522,52.4076,52.4076,8999.0
2021-09-01 10:55:00,58.74,58.77,58.74,58.77,6000.0,52.4165,52.4433,52.4165,52.4433,6000.0
2021-09-01 11:00:00,58.78,58.79,58.76,58.77,5372.0,52.4522,52.4611,52.4344,52.4433,5372.0
2021-09-01 11:05:00,58.77,58.81,58.75,58.81,10473.0,52.4433,52.479,52.4254,52.479,10473.0
2021-09-01 11:10:00,58.8,58.88,58.8,58.87,10668.0,52.47,52.5414,52.47,52.5325,10668.0
2021-09-01 11:15:00,58.87,58.87,58.8,58.81,8523.0,52.5325,52.5325,52.47,52.479,8523.0
2021-09-01 11:20:00,58.82,58.83,58.73,58.73,4948.0,52.4879,52.4968,52.4076,52.4076,4948.0
2021-09-01 11:25:00,58.73,58.73,58.71,58.72,3670.0,52.4076,52.4076,52.3897,52.3987,3670.0
2021-09-01 11:30:00,58.74,58.82,58.74,58.82,3472.0,52.4165,52.4879,52.4165,52.4879,3472.0
2021-09-01 11:35:00,58.86,58.88,58.85,58.86,17783.0,52.5236,52.5414,52.5147,52.5236,17783.0
2021-09-01 11:40:00,58.85,58.86,58.85,58.85,7515.0,52.5147,52.5236,52.5147,52.5147,7515.0
2021-09-01 11:45:00,58.84,58.85,58.84,58.84,2742.0,52.5057,52.5147,52.5057,52.5057,2742.0
2021-09-01 11:50:00,58.83,58.87,58.83,58.87,6432.0,52.4968,52.5325,52.4968,52.5325,6432.0
2021-09-01 11:55:00,58.87,58.89,58.85,58.89,5700.0,52.5325,52.5504,52.5147,52.5504,5700.0
2021-09-01 12:00:00,58.89,58.95,58.89,58.95,11388.0,52.5504,52.6039,52.5504,52.6039,11388.0
2021-09-01 12:05:00,58.95,58.97,58.94,58.94,8099.0,52.6039,52.6217,52.595,52.595,8099.0
2021-09-01 12:10:00,58.94,58.95,58.91,58.93,14523.0,52.595,52.6039,52.5682,52.5861,14523.0
2021-09-01 12:15:00,58.94,59.0,58.94,58.99,5126.0,52.595,52.6485,52.595,52.6396,5126.0
2021-09-01 12:20:00,58.99,59.01,58.98,59.01,5250.0,52.6396,52.6574,52.6307,52.6574,5250.0
2021-09-01 12:25:00,59.01,59.03,58.98,58.99,6891.0,52.6574,52.6753,52.6307,52.6396,6891.0
2021-09-01 12:30:00,58.98,59.01,58.97,59.01,6569.0,52.6307,52.6574,52.6217,52.6574,6569.0
2021-09-01 12:35:00,59.02,59.04,59.02,59.04,3505.0,52.6664,52.6842,52.6664,52.6842,3505.0
2021-09-01 12:40:00,59.04,59.05,59.03,59.04,3357.0,52.6842,52.6931,52.6753,52.6842,3357.0
2021-09-01 12:45:00,59.03,59.04,59.03,59.04,1300.0,52.6753,52.6842,52.6753,52.6842,1300.0
2021-09-01 12:50:00,59.04,59.04,59.01,59.03,12596.0,52.6842,52.6842,52.6574,52.6753,12596.0
2021-09-01 12:55:00,59.02,59.06,59.02,59.06,2428.0,52.6664,52.7021,52.6664,52.7021,2428.0
2021-09-01 13:00:00,59.05,59.11,59.05,59.11,3881.0,52.6931,52.7467,52.6931,52.7467,3881.0
2021-09-01 13:05:00,59.11,59.11,59.09,59.1,4807.0,52.7467,52.7467,52.7288,52.7378,4807.0
2021-09-01 13:10:00,59.1,59.11,59.09,59.11,3300.0,52.7378,52.7467,52.7288,52.7467,3300.0
2021-09-01 13:15:00,59.13,59.13,59.1,59.1,3145.0,52.7645,52.7645,52.7378,52.7378,3145.0
2021-09-01 13:20:00,59.11,59.13,59.11,59.13,1845.0,52.7467,52.7645,52.7467,52.7645,1845.0
2021-09-01 13:25:00,59.13,59.13,59.1,59.13,3571.0,52.7645,52.7645,52.7378,52.7645,3571.0
2021-09-01 13:30:00,59.13,59.13,59.1,59.1,5330.0,52.7645,52.7645,52.7378,52.7378,5330.0
2021-09-01 13:35:00,59.1,59.1,59.08,59.08,4174.0,52.7378,52.7378,52.7199,52.7199,4174.0
2021-09-01 13:40:00,59.07,59.09,59.06,59.08,5888.0,52.711,52.7288,52.7021,52.7199,5888.0
2021-09-01 13:45:00,59.06,59.06,59.02,59.02,7672.0,52.7021,52.7021,52.6664,52.6664,7672.0
2021-09-01 13:50:00,59.02,59.02,59.01,59.02,2267.0,52.6664,52.6664,52.6574,52.6664,2267.0
2021-09-01 13:55:00,59.02,59.05,59.02,59.05,4103.0,52.6664,52.6931,52.6664,52.6931,4103.0
2021-09-01 14:00:00,59.06,59.06,59.04,59.04,2598.0,52.7021,52.7021,52.6842,52.6842,2598.0
2021-09-01 14:05:00,59.05,59.06,59.03,59.03,3757.0,52.6931,52.7021,52.6753,52.6753,3757.0
2021-09-01 14:10:00,59.02,59.04,59.02,59.04,2506.0,52.6664,52.6842,52.6664,52.6842,2506.0
2021-09-01 14:15:00,59.05,59.05,59.04,59.05,2388.0,52.6931,52.6931,52.6842,52.6931,2388.0
2021-09-01 14:20:00,59.04,59.04,59.03,59.03,4418.0,52.6842,52.6842,52.6753,52.6753,4418.0
2021-09-01 14:25:00,59.04,59.09,59.03,59.09,5073.0,52.6842,52.7288,52.6753,52.7288,5073.0
2021-09-01 14:30:00,59.09,59.09,59.03,59.06,4760.0,52.7288,52.7288,52.6753,52.7021,4760.0
2021-09-01 14:35:00,59.06,59.06,59.01,59.01,5224.0,52.7021,52.7021,52.6574,52.6574,5224.0
2021-09-01 14:40:00,59.02,59.04,59.0,59.03,7907.0,52.6664,52.6842,52.6485,52.6753,7907.0
2021-09-01 14:45:00,59.03,59.03,58.97,58.99,9467.0,52.6753,52.6753,52.6217,52.6396,9467.0
2021-09-01 14:50:00,58.99,58.99,58.97,58.98,5577.0,52.6396,52.6396,52.6217,52.6307,5577.0
2021-09-01 14:55:00,58.99,59.02,58.99,59.01,5788.0,52.6396,52.6664,52.6396,52.6574,5788.0
2021-09-01 15:00:00,59.0,59.02,58.99,59.01,10087.0,52.6485,52.6664,52.6396,52.6574,10087.0
2021-09-01 15:05:00,59.01,59.03,58.99,59.02,12636.0,52.6574,52.6753,52.6396,52.6664,12636.0
2021-09-01 15:10:00,59.02,59.06,58.99,59.06,15940.0,52.6664,52.7021,52.6396,52.7021,15940.0
2021-09-01 15:15:00,59.06,59.09,59.06,59.08,10552.0,52.7021,52.7288,52.7021,52.7199,10552.0
2021-09-01 15:20:00,59.09,59.11,59.09,59.09,6205.0,52.7288,52.7467,52.7288,52.7288,6205.0
2021-09-01 15:25:00,59.09,59.09,59.08,59.08,6139.0,52.7288,52.7288,52.7199,52.7199,6139.0
2021-09-01 15:30:00,59.06,59.1,59.05,59.1,9295.0,52.7021,52.7378,52.6931,52.7378,9295.0
2021-09-01 15:35:00,59.1,59.1,59.04,59.04,13085.0,52.7378,52.7378,52.6842,52.6842,13085.0
2021-09-01 15:40:00,59.04,59.04,58.99,59.01,8127.0,52.6842,52.6842,52.6396,52.6574,8127.0
2021-09-01 15:45:00,59.01,59.04,59.0,59.0,11472.0,52.6574,52.6842,52.6485,52.6485,11472.0
2021-09-01 15:50:00,59.0,59.05,58.98,59.03,38551.0,52.6485,52.6931,52.6307,52.6753,38551.0
2021-09-01 15:55:00,59.03,59.05,59.0,59.05,26287.0,52.6753,52.6931,52.6485,52.6931,26287.0
2021-09-02 09:30:00,59.37,59.62,59.32,59.48,65658.0,52.9787,53.2018,52.9341,53.0768,65658.0
2021-09-02 09:35:00,59.47,59.51,59.34,59.5,52047.0,53.0679,53.1036,52.9519,53.0947,52047.0
2021-09-02 09:40:00,59.51,59.64,59.44,59.61,18948.0,53.1036,53.2196,53.0412,53.1929,18948.0
2021-09-02 09:45:00,59.62,59.72,59.44,59.46,21817.0,53.2018,53.291,53.0412,53.059,21817.0
2021-09-02 09:50:00,59.45,59.46,59.3,59.3,7406.0,53.0501,53.059,52.9162,52.9162,7406.0
2021-09-02 09:55:00,59.31,59.32,59.22,59.28,7966.0,52.9251,52.9341,52.8448,52.8984,7966.0
2021-09-02 10:00:00,59.27,59.31,59.16,59.2,13882.0,52.8895,52.9251,52.7913,52.827,13882.0
2021-09-02 10:05:00,59.22,59.27,59.19,59.27,6939.0,52.8448,52.8895,52.8181,52.8895,6939.0
2021-09-02 10:10:00,59.25,59.27,59.2,59.2,6400.0,52.8716,52.8895,52.827,52.827,6400.0
2021-09-02 10:15:00,59.21,59.28,59.21,59.26,6948.0,52.8359,52.8984,52.8359,52.8805,6948.0
2021-09-02 10:20:00,59.25,59.27,59.23,59.25,5178.0,52.8716,52.8895,52.8538,52.8716,5178.0
2021-09-02 10:25:00,59.25,59.32,59.21,59.32,5063.0,52.8716,52.9341,52.8359,52.9341,5063.0
2021-09-02 10:30:00,59.31,59.33,59.24,59.27,5574.0,52.9251,52.943,52.8627,52.8895,5574.0
2021-09-02 10:35:00,59.27,59.28,59.17,59.18,19415.0,52.8895,52.8984,52.8002,52.8091,19415.0
2021-09-02 10:40:00,59.19,59.19,59.12,59.17,20523.0,52.8181,52.8181,52.7556,52.8002,20523.0
2021-09-02 10:45:00,59.17,59.19,59.13,59.14,7731.0,52.8002,52.8181,52.7645,52.7734,7731.0
2021-09-02 10:50:00,59.14,59.16,59.09,59.1,6685.0,52.7734,52.7913,52.7288,52.7378,6685.0
2021-09-02 10:55:00,59.1,59.12,59.07,59.08,6098.0,52.7378,52.7556,52.711,52.7199,6098.0
2021-09-02 11:00:00,59.07,59.12,59.07,59.09,4739.0,52.711,52.7556,52.711,52.7288,4739.0
2021-09-02 11:05:00,59.09,59.1,59.07,59.07,2900.0,52.7288,52.7378,52.711,52.711,2900.0
2021-09-02 11:10:00,59.07,59.11,59.07,59.1,7195.0,52.711,52.7467,52.711,52.7378,7195.0
2021-09-02 11:15:00,59.11,59.18,59.11,59.17,8015.0,52.7467,52.8091,52.7467,52.8002,8015.0
2021-09-02 11:20:00,59.17,59.19,59.15,59.19,2656.0,52.8002,52.8181,52.7824,52.8181,2656.0
2021-09-02 11:25:00,59.19,59.2,59.17,59.18,7423.0,52.8181,52.827,52.8002,52.8091,7423.0
2021-09-02 11:30:00,59.19,59.2,59.19,59.2,4400.0,52.8181,52.827,52.8181,52.827,4400.0
2021-09-02 11:35:00,59.22,59.26,59.22,59.24,2400.0,52.8448,52.8805,52.8448,52.8627,2400.0
2021-09-02 11:40:00,59.23,59.24,59.2,59.22,4900.0,52.8538,52.8627,52.827,52.8448,4900.0
2021-09-02 11:45:00,59.22,59.23,59.21,59.23,4860.0,52.8448,52.8538,52.8359,52.8538,4860.0
2021-09-02 11:50:00,59.23,59.27,59.23,59.25,6683.0,52.8538,52.8895,52.8538,52.8716,6683.0
2021-09-02 11:55:00,59.26,59.32,59.26,59.29,5845.0,52.8805,52.9341,52.8805,52.9073,5845.0
2021-09-02 12:00:00,59.3,59.3,59.26,59.26,3000.0,52.9162,52.9162,52.8805,52.8805,3000.0
2021-09-02 12:05:00,59.26,59.27,59.26,59.26,1669.0,52.8805,52.8895,52.8805,52.8805,1669.0
2021-09-02 12:10:00,59.25,59.26,59.25,59.26,1200.0,52.8716,52.8805,52.8716,52.8805,1200.0
2021-09-02 12:15:00,59.26,59.27,59.22,59.22,4734.0,52.8805,52.8895,52.8448,52.8448,4734.0
2021-09-02 12:20:00,59.23,59.24,59.23,59.23,3400.0,52.8538,52.8627,52.8538,52.8538,3400.0
2021-09-02 12:25:00,59.23,59.23,59.19,59.19,2300.0,52.8538,52.8538,52.8181,52.8181,2300.0
2021-09-02 12:30:00,59.18,59.2,59.18,59.19,3035.0,52.8091,52.827,52.8091,52.8181,3035.0
2021-09-02 12:35:00,59.19,59.19,59.16,59.16,4352.0,52.8181,52.8181,52.7913,52.7913,4352.0
2021-09-02 12:40:00,59.16,59.18,59.16,59.16,3600.0,52.7913,52.8091,52.7913,52.7913,3600.0
2021-09-02 12:45:00,59.16,59.2,59.15,59.15,21577.0,52.7913,52.827,52.7824,52.7824,21577.0
2021-09-02 12:50:00,59.16,59.18,59.15,59.15,6400.0,52.7913,52.8091,52.7824,52.7824,6400.0
2021-09-02 12:55:00,59.14,59.18,59.13,59.15,9083.0,52.7734,52.8091,52.7645,52.7824,9083.0
2021-09-02 13:00:00,59.15,59.17,59.12,59.17,5000.0,52.7824,52.8002,52.7556,52.8002,5000.0
2021-09-02 13:05:00,59.17,59.23,59.17,59.18,4250.0,52.8002,52.8538,52.8002,52.8091,4250.0
2021-09-02 13:10:00,59.18,59.18,59.16,59.16,2010.0,52.8091,52.8091,52.7913,52.7913,2010.0
2021-09-02 13:15:00,59.16,59.16,59.14,59.14,6310.0,52.7913,52.7913,52.7734,52.7734,6310.0
2021-09-02 13:20:00,59.13,59.16,59.13,59.16,3926.0,52.7645,52.7913,52.7645,52.7913,3926.0
2021-09-02 13:25:00,59.16,59.19,59.16,59.16,4217.0,52.7913,52.8181,52.7913,52.7913,4217.0
2021-09-02 13:30:00,59.17,59.17,59.16,59.16,500.0,52.8002,52.8002,52.7913,52.7913,500.0
2021-09-02 13:35:00,59.16,59.17,59.09,59.09,3690.0,52.7913,52.8002,52.7288,52.7288,3690.0
2021-09-02 13:40:00,59.1,59.16,59.1,59.13,7712.0,52.7378,52.7913,52.7378,52.7645,7712.0
2021-09-02 13:45:00,59.14,59.14,59.11,59.11,1300.0,52.7734,52.7734,52.7467,52.7467,1300.0
2021-09-02 13:50:00,59.09,59.13,59.09,59.12,1826.0,52.7288,52.7645,52.7288,52.7556,1826.0
2021-09-02 13:55:00,59.1,59.13,59.1,59.12,1501.0,52.7378,52.7645,52.7378,52.7556,1501.0
2021-09-02 14:00:00,59.11,59.16,59.1,59.16,2300.0,52.7467,52.7913,52.7378,52.7913,2300.0
2021-09-02 14:05:00,59.17,59.23,59.17,59.23,3197.0,52.8002,52.8538,52.8002,52.8538,3197.0
2021-09-02 14:10:00,59.23,59.23,59.2,59.23,3779.0,52.8538,52.8538,52.827,52.8538,3779.0
2021-09-02 14:15:00,59.24,59.27,59.24,59.27,3690.0,52.8627,52.8895,52.8627,52.8895,3690.0
2021-09-02 14:20:00,59.26,59.28,59.26,59.28,4122.0,52.8805,52.8984,52.8805,52.8984,4122.0
2021-09-02 14:25:00,59.29,59.29,59.26,59.27,6496.0,52.9073,52.9073,52.8805,52.8895,6496.0
2021-09-02 14:30:00,59.29,59.29,59.24,59.25,3731.0,52.9073,52.9073,52.8627,52.8716,3731.0
2021-09-02 14:35:00,59.25,59.25,59.22,59.24,2720.0,52.8716,52.8716,52.8448,52.8627,2720.0
2021-09-02 14:40:00,59.23,59.26,59.22,59.26,3726.0,52.8538,52.8805,52.8448,52.8805,3726.0
2021-09-02 14:45:00,59.26,59.3,59.26,59.3,2500.0,52.8805,52.9162,52.8805,52.9162,2500.0
2021-09-02 14:50:00,59.28,59.3,59.26,59.26,11100.0,52.8984,52.9162,52.8805,52.8805,11100.0
2021-09-02 14:55:00,59.25,59.33,59.22,59.31,12433.0,52.8716,52.943,52.8448,52.9251,12433.0
2021-09-02 15:00:00,59.32,59.32,59.29,59.29,4323.0,52.9341,52.9341,52.9073,52.9073,4323.0
2021-09-02 15:05:00,59.28,59.29,59.23,59.24,5310.0,52.8984,52.9073,52.8538,52.8627,5310.0
2021-09-02 15:10:00,59.24,59.29,59.24,59.28,7814.0,52.8627,52.9073,52.8627,52.8984,7814.0
2021-09-02 15:15:00,59.28,59.33,59.27,59.27,7228.0,52.8984,52.943,52.8895,52.8895,7228.0
2021-09-02 15:20:00,59.26,59.29,59.23,59.28,14444.0,52.8805,52.9073,52.8538,52.8984,14444.0
2021-09-02 15:25:00,59.3,59.3,59.26,59.26,8977.0,52.9162,52.9162,52.8805,52.8805,8977.0
2021-09-02 15:30:00,59.27,59.28,59.24,59.27,8559.0,52.8895,52.8984,52.8627,52.8895,8559.0
2021-09-02 15:35:00,59.27,59.34,59.27,59.34,8115.0,52.8895,52.9519,52.8895,52.9519,8115.0
2021-09-02 15:40:00,59.35,59.38,59.34,59.34,9702.0,52.9608,52.9876,52.9519,52.9519,9702.0
2021-09-02 15:45:00,59.34,59.37,59.31,59.33,15495.0,52.9519,52.9787,52.9251,52.943,15495.0
2021-09-02 15:50:00,59.32,59.46,59.32,59.45,47456.0,52.9341,53.059,52.9341,53.0501,47456.0
2021-09-02 15:55:00,59.46,59.55,59.46,59.54,34861.0,53.059,53.1393,53.059,53.1304,34861.0
2021-09-03 09:30:00,59.3,59.5,59.29,59.47,27640.0,52.9162,53.0947,52.9073,53.0679,27640.0
2021-09-03 09:35:00,59.44,59.59,59.43,59.57,13273.0,53.0412,53.175,53.0322,53.1572,13273.0
2021-09-03 09:40:00,59.58,59.59,59.49,59.49,12242.0,53.1661,53.175,53.0858,53.0858,12242.0
2021-09-03 09:45:00,59.48,59.55,59.44,59.54,11300.0,53.0768,53.1393,53.0412,53.1304,11300.0
2021-09-03 09:50:00,59.51,59.54,59.43,59.46,11294.0,53.1036,53.1304,53.0322,53.059,11294.0
2021-09-03 09:55:00,59.45,59.52,59.39,59.51,10506.0,53.0501,53.1125,52.9965,53.1036,10506.0
2021-09-03 10:00:00,59.51,59.65,59.5,59.62,11056.0,53.1036,53.2285,53.0947,53.2018,11056.0
2021-09-03 10:05:00,59.62,59.62,59.53,59.53,6345.0,53.2018,53.2018,53.1215,53.1215,6345.0
2021-09-03 10:10:00,59.52,59.57,59.48,59.55,5329.0,53.1125,53.1572,53.0768,53.1393,5329.0
2021-09-03 10:15:00,59.54,59.59,59.51,59.54,5748.0,53.1304,53.175,53.1036,53.1304,5748.0
2021-09-03 10:20:00,59.55,59.59,59.53,59.59,7305.0,53.1393,53.175,53.1215,53.175,7305.0
2021-09-03 10:25:00,59.6,59.63,59.55,59.55,7996.0,53.1839,53.2107,53.1393,53.1393,7996.0
2021-09-03 10:30:00,59.55,59.57,59.52,59.57,3000.0,53.1393,53.1572,53.1125,53.1572,3000.0
2021-09-03 10:35:00,59.57,59.57,59.51,59.51,11636.0,53.1572,53.1572,53.1036,53.1036,11636.0
2021-09-03 10:40:00,59.51,59.51,59.42,59.45,3925.0,53.1036,53.1036,53.0233,53.0501,3925.0
2021-09-03 10:45:00,59.46,59.49,59.45,59.49,5657.0,53.059,53.0858,53.0501,53.0858,5657.0
2021-09-03 10:50:00,59.49,59.52,59.47,59.49,6402.0,53.0858,53.1125,53.0679,53.0858,6402.0
2021-09-03 10:55:00,59.49,59.53,59.49,59.53,4453.0,53.0858,53.1215,53.0858,53.1215,4453.0
2021-09-03 11:00:00,59.53,59.56,59.53,59.55,1414.0,53.1215,53.1482,53.1215,53.1393,1414.0
2021-09-03 11:05:00,59.55,59.55,59.52,59.55,3300.0,53.1393,53.1393,53.1125,53.1393,3300.0
2021-09-03 11:10:00,59.55,59.56,59.53,59.54,2285.0,53.1393,53.1482,53.1215,53.1304,2285.0
2021-09-03 11:15:00,59.55,59.58,59.52,59.52,3792.0,53.1393,53.1661,53.1125,53.1125,3792.0
2021-09-03 11:20:00,59.52,59.53,59.49,59.52,9621.0,53.1125,53.1215,53.0858,53.1125,9621.0
2021-09-03 11:25:00,59.52,59.54,59.45,59.45,1600.0,53.1125,53.1304,53.0501,53.0501,1600.0
2021-09-03 11:30:00,59.45,59.48,59.45,59.45,4772.0,53.0501,53.0768,53.0501,53.0501,4772.0
2021-09-03 11:35:00,59.44,59.47,59.44,59.46,3235.0,53.0412,53.0679,53.0412,53.059,3235.0
2021-09-03 11:40:00,59.43,59.44,59.41,59.42,4079.0,53.0322,53.0412,53.0144,53.0233,4079.0
2021-09-03 11:45:00,59.43,59.48,59.42,59.42,3273.0,53.0322,53.0768,53.0233,53.0233,3273.0
2021-09-03 11:50:00,59.43,59.43,59.4,59.41,3891.0,53.0322,53.0322,53.0055,53.0144,3891.0
2021-09-03 11:55:00,59.42,59.44,59.42,59.44,3460.0,53.0233,53.0412,53.0233,53.0412,3460.0
2021-09-03 12:00:00,59.42,59.46,59.41,59.46,3836.0,53.0233,53.059,53.0144,53.059,3836.0
2021-09-03 12:05:00,59.47,59.48,59.45,59.48,3781.0,53.0679,53.0768,53.0501,53.0768,3781.0
2021-09-03 12:10:00,59.5,59.51,59.49,59.51,1900.0,53.0947,53.1036,53.0858,53.1036,1900.0
2021-09-03 12:15:00,59.49,59.51,59.46,59.46,4502.0,53.0858,53.1036,53.059,53.059,4502.0
2021-09-03 12:20:00,59.46,59.47,59.44,59.47,1800.0,53.059,53.0679,53.0412,53.0679,1800.0
2021-09-03 12:25:00,59.48,59.48,59.45,59.47,1300.0,53.0768,53.0768,53.0501,53.0679,1300.0
2021-09-03 12:30:00,59.47,59.47,59.45,59.46,3400.0,53.0679,53.0679,53.0501,53.059,3400.0
2021-09-03 12:35:00,59.46,59.48,59.46,59.48,1710.0,53.059,53.0768,53.059,53.0768,1710.0
2021-09-03 12:40:00,59.48,59.48,59.45,59.48,5826.0,53.0768,53.0768,53.0501,53.0768,5826.0
2021-09-03 12:45:00,59.48,59.51,59.48,59.49,6468.0,53.0768,53.1036,53.0768,53.0858,6468.0
2021-09-03 12:50:00,59.48,59.49,59.45,59.46,3068.0,53.0768,53.0858,53.0501,53.059,3068.0
2021-09-03 12:55:00,59.47,59.49,59.47,59.49,3100.0,53.0679,53.0858,53.0679,53.0858,3100.0
2021-09-03 13:00:00,59.51,59.53,59.5,59.52,6600.0,53.1036,53.1215,53.0947,53.1125,6600.0
2021-09-03 13:05:00,59.52,59.52,59.51,59.51,2694.0,53.1125,53.1125,53.1036,53.1036,2694.0
2021-09-03 13:10:00,59.52,59.53,59.49,59.53,6564.0,53.1125,53.1215,53.0858,53.1215,6564.0
2021-09-03 13:15:00,59.53,59.56,59.53,59.56,5105.0,53.1215,53.1482,53.1215,53.1482,5105.0
2021-09-03 13:20:00,59.55,59.55,59.52,59.52,5396.0,53.1393,53.1393,53.1125,53.1125,5396.0
2021-09-03 13:25:00,59.52,59.53,59.49,59.51,5418.0,53.1125,53.1215,53.0858,53.1036,5418.0
2021-09-03 13:30:00,59.5,59.51,59.48,59.48,3110.0,53.0947,53.1036,53.0768,53.0768,3110.0
2021-09-03 13:35:00,59.48,59.48,59.47,59.48,5021.0,53.0768,53.0768,53.0679,53.0768,5021.0
2021-09-03 13:40:00,59.48,59.49,59.47,59.47,4705.0,53.0768,53.0858,53.0679,53.0679,4705.0
2021-09-03 13:45:00,59.47,59.48,59.45,59.48,4198.0,53.0679,53.0768,53.0501,53.0768,4198.0
2021-09-03 13:50:00,59.48,59.49,59.48,59.48,3700.0,53.0768,53.0858,53.0768,53.0768,3700.0
2021-09-03 13:55:00,59.48,59.5,59.47,59.47,6868.0,53.0768,53.0947,53.0679,53.0679,6868.0
2021-09-03 14:00:00,59.48,59.48,59.45,59.46,4799.0,53.0768,53.0768,53.0501,53.059,4799.0
2021-09-03 14:05:00,59.45,59.46,59.44,59.45,4510.0,53.0501,53.059,53.0412,53.0501,4510.0
2021-09-03 14:10:00,59.45,59.48,59.45,59.47,2992.0,53.0501,53.0768,53.0501,53.0679,2992.0
2021-09-03 14:15:00,59.47,59.47,59.45,59.47,5804.0,53.0679,53.0679,53.0501,53.0679,5804.0
2021-09-03 14:20:00,59.47,59.49,59.45,59.49,3700.0,53.0679,53.0858,53.0501,53.0858,3700.0
2021-09-03 14:25:00,59.49,59.5,59.49,59.5,5379.0,53.0858,53.0947,53.0858,53.0947,5379.0
2021-09-03 14:30:00,59.51,59.53,59.51,59.52,4660.0,53.1036,53.1215,53.1036,53.1125,4660.0
2021-09-03 14:35:00,59.53,59.56,59.53,59.56,5704.0,53.1215,53.1482,53.1215,53.1482,5704.0
2021-09-03 14:40:00,59.56,59.56,59.55,59.56,4427.0,53.1482,53.1482,53.1393,53.1482,4427.0
2021-09-03 14:45:00,59.55,59.55,59.53,59.54,6395.0,53.1393,53.1393,53.1215,53.1304,6395.0
2021-09-03 14:50:00,59.54,59.56,59.53,59.56,6238.0,53.1304,53.1482,53.1215,53.1482,6238.0
2021-09-03 14:55:00,59.57,59.59,59.52,59.55,14290.0,53.1572,53.175,53.1125,53.1393,14290.0
2021-09-03 15:00:00,59.55,59.59,59.55,59.59,5429.0,53.1393,53.175,53.1393,53.175,5429.0
2021-09-03 15:05:00,59.59,59.6,59.57,59.59,8980.0,53.175,53.1839,53.1572,53.175,8980.0
2021-09-03 15:10:00,59.59,59.6,59.58,59.58,5441.0,53.175,53.1839,53.1661,53.1661,5441.0
2021-09-03 15:15:00,59.58,59.58,59.53,59.54,9795.0,53.1661,53.1661,53.1215,53.1304,9795.0
2021-09-03 15:20:00,59.54,59.56,59.51,59.51,6841.0,53.1304,53.1482,53.1036,53.1036,6841.0
2021-09-03 15:25:00,59.52,59.52,59.49,59.49,3703.0,53.1125,53.1125,53.0858,53.0858,3703.0
2021-09-03 15:30:00,59.49,59.54,59.49,59.54,6508.0,53.0858,53.1304,53.0858,53.1304,6508.0
2021-09-03 15:35:00,59.54,59.54,59.51,59.51,7621.0,53.1304,53.1304,53.1036,53.1036,7621.0
2021-09-03 15:40:00,59.5,59.5,59.43,59.45,14722.0,53.0947,53.0947,53.0322,53.0501,14722.0
2021-09-03 15:45:00,59.45,59.49,59.45,59.48,9792.0,53.0501,53.0858,53.0501,53.0768,9792.0
2021-09-03 15:50:00,59.48,59.51,59.46,59.46,24897.0,53.0768,53.1036,53.059,53.059,24897.0
2021-09-03 15:55:00,59.45,59.5,59.41,59.41,64346.0,53.0501,53.0947,53.0144,53.0144,64346.0
2021-09-07 09:30:00,59.3,59.35,59.05,59.13,39175.0,52.9162,52.9608,52.6931,52.7645,39175.0
2021-09-07 09:35:00,59.12,59.22,59.09,59.1,26987.0,52.7556,52.8448,52.7288,52.7378,26987.0
2021-09-07 09:40:00,59.1,59.12,59.07,59.08,20686.0,52.7378,52.7556,52.711,52.7199,20686.0
2021-09-07 09:45:00,59.09,59.13,58.99,59.13,14822.0,52.7288,52.7645,52.6396,52.7645,14822.0
2021-09-07 09:50:00,59.09,59.17,59.08,59.16,13419.0,52.7288,52.8002,52.7199,52.7913,13419.0
2021-09-07 09:55:00,59.16,59.24,59.11,59.24,11281.0,52.7913,52.8627,52.7467,52.8627,11281.0
2021-09-07 10:00:00,59.24,59.25,59.16,59.17,16787.0,52.8627,52.8716,52.7913,52.8002,16787.0
2021-09-07 10:05:00,59.18,59.2,58.98,59.0,10634.0,52.8091,52.827,52.6307,52.6485,10634.0
2021-09-07 10:10:00,58.97,58.97,58.87,58.87,13973.0,52.6217,52.6217,52.5325,52.5325,13973.0
2021-09-07 10:15:00,58.86,58.95,58.83,58.94,10062.0,52.5236,52.6039,52.4968,52.595,10062.0
2021-09-07 10:20:00,58.95,59.04,58.94,59.04,6268.0,52.6039,52.6842,52.595,52.6842,6268.0
2021-09-07 10:25:00,59.06,59.06,58.99,59.05,6024.0,52.7021,52.7021,52.6396,52.6931,6024.0
2021-09-07 10:30:00,59.01,59.09,59.0,59.09,8609.0,52.6574,52.7288,52.6485,52.7288,8609.0
2021-09-07 10:35:00,59.09,59.11,59.05,59.11,8764.0,52.7288,52.7467,52.6931,52.7467,8764.0
2021-09-07 10:40:00,59.08,59.08,59.03,59.06,12031.0,52.7199,52.7199,52.6753,52.7021,12031.0
2021-09-07 10:45:00,59.08,59.08,59.04,59.06,2100.0,52.7199,52.7199,52.6842,52.7021,2100.0
2021-09-07 10:50:00,59.07,59.14,59.06,59.12,7104.0,52.711,52.7734,52.7021,52.7556,7104.0
2021-09-07 10:55:00,59.12,59.18,59.12,59.15,3582.0,52.7556,52.8091,52.7556,52.7824,3582.0
2021-09-07 11:00:00,59.16,59.17,59.12,59.12,2492.0,52.7913,52.8002,52.7556,52.7556,2492.0
2021-09-07 11:05:00,59.12,59.16,59.08,59.08,5900.0,52.7556,52.7913,52.7199,52.7199,5900.0
2021-09-07 11:10:00,59.09,59.09,59.02,59.02,7496.0,52.7288,52.7288,52.6664,52.6664,7496.0
2021-09-07 11:15:00,58.99,58.99,58.94,58.96,2985.0,52.6396,52.6396,52.595,52.6128,2985.0
2021-09-07 11:20:00,58.96,58.96,58.91,58.94,4162.0,52.6128,52.6128,52.5682,52.595,4162.0
2021-09-07 11:25:00,58.94,58.94,58.9,58.91,3982.0,52.595,52.595,52.5593,52.5682,3982.0
2021-09-07 11:30:00,58.91,58.94,58.91,58.94,5832.0,52.5682,52.595,52.5682,52.595,5832.0
2021-09-07 11:35:00,58.94,58.94,58.91,58.91,2900.0,52.595,52.595,52.5682,52.5682,2900.0
2021-09-07 11:40:00,58.9,58.9,58.85,58.89,6433.0,52.5593,52.5593,52.5147,52.5504,6433.0
2021-09-07 11:45:00,58.91,58.91,58.86,58.87,4857.0,52.5682,52.5682,52.5236,52.5325,4857.0
2021-09-07 11:50:00,58.86,58.86,58.82,58.82,2322.0,52.5236,52.5236,52.4879,52.4879,2322.0
2021-09-07 11:55:00,58.83,58.83,58.8,58.81,3400.0,52.4968,52.4968,52.47,52.479,3400.0
2021-09-07 12:00:00,58.81,58.9,58.81,58.9,4797.0,52.479,52.5593,52.479,52.5593,4797.0
2021-09-07 12:05:00,58.92,58.94,58.91,58.91,11367.0,52.5771,52.595,52.5682,52.5682,11367.0
2021-09-07 12:10:00,58.91,58.91,58.89,58.91,5899.0,52.5682,52.5682,52.5504,52.5682,5899.0
2021-09-07 12:15:00,58.91,58.91,58.87,58.87,4760.0,52.5682,52.5682,52.5325,52.5325,4760.0
2021-09-07 12:20:00,58.85,58.86,58.82,58.82,7011.0,52.5147,52.5236,52.4879,52.4879,7011.0
2021-09-07 12:25:00,58.82,58.83,58.81,58.81,7392.0,52.4879,52.4968,52.479,52.479,7392.0
2021-09-07 12:30:00,58.82,58.84,58.82,58.82,3809.0,52.4879,52.5057,52.4879,52.4879,3809.0
2021-09-07 12:35:00,58.83,58.84,58.81,58.81,4762.0,52.4968,52.5057,52.479,52.479,4762.0
2021-09-07 12:40:00,58.82,58.84,58.81,58.84,2463.0,52.4879,52.5057,52.479,52.5057,2463.0
2021-09-07 12:45:00,58.84,58.87,58.84,58.86,2600.0,52.5057,52.5325,52.5057,52.5236,2600.0
2021-09-07 12:50:00,58.86,58.87,58.85,58.86,2279.0,52.5236,52.5325,52.5147,52.5236,2279.0
2021-09-07 12:55:00,58.86,58.88,58.86,58.86,3031.0,52.5236,52.5414,52.5236,52.5236,3031.0
2021-09-07 13:00:00,58.85,58.88,58.85,58.86,6632.0,52.5147,52.5414,52.5147,52.5236,6632.0
2021-09-07 13:05:00,58.85,58.85,58.85,58.85,1203.0,52.5147,52.5147,52.5147,52.5147,1203.0
2021-09-07 13:10:00,58.85,58.88,58.85,58.88,3349.0,52.5147,52.5414,52.5147,52.5414,3349.0
2021-09-07 13:15:00,58.88,58.88,58.88,58.88,1570.0,52.5414,52.5414,52.5414,52.5414,1570.0
2021-09-07 13:20:00,58.87,58.87,58.84,58.85,4640.0,52.5325,52.5325,52.5057,52.5147,4640.0
2021-09-07 13:25:00,58.85,58.85,58.82,58.82,7317.0,52.5147,52.5147,52.4879,52.4879,7317.0
2021-09-07 13:30:00,58.83,58.84,58.83,58.83,5703.0,52.4968,52.5057,52.4968,52.4968,5703.0
2021-09-07 13:35:00,58.84,58.89,58.84,58.89,4117.0,52.5057,52.5504,52.5057,52.5504,4117.0
2021-09-07 13:40:00,58.89,58.91,58.89,58.9,4600.0,52.5504,52.5682,52.5504,52.5593,4600.0
2021-09-07 13:45:00,58.9,58.94,58.9,58.93,1425.0,52.5593,52.595,52.5593,52.5861,1425.0
2021-09-07 13:50:00,58.92,58.94,58.92,58.94,2300.0,52.5771,52.595,52.5771,52.595,2300.0
2021-09-07 13:55:00,58.94,58.97,58.94,58.95,3300.0,52.595,52.6217,52.595,52.6039,3300.0
2021-09-07 14:00:00,58.94,58.95,58.93,58.95,2200.0,52.595,52.6039,52.5861,52.6039,2200.0
2021-09-07 14:05:00,58.96,58.96,58.91,58.91,3588.0,52.6128,52.6128,52.5682,52.5682,3588.0
2021-09-07 14:10:00,58.91,58.95,58.91,58.94,4352.0,52.5682,52.6039,52.5682,52.595,4352.0
2021-09-07 14:15:00,58.94,58.95,58.85,58.86,12100.0,52.595,52.6039,52.5147,52.5236,12100.0
2021-09-07 14:20:00,58.84,58.84,58.8,58.8,1812.0,52.5057,52.5057,52.47,52.47,1812.0
2021-09-07 14:25:00,58.8,58.8,58.77,58.77,3700.0,52.47,52.47,52.4433,52.4433,3700.0
2021-09-07 14:30:00,58.76,58.78,58.76,58.77,3035.0,52.4344,52.4522,52.4344,52.4433,3035.0
2021-09-07 14:35:00,58.77,58.77,58.76,58.76,3757.0,52.4433,52.4433,52.4344,52.4344,3757.0
2021-09-07 14:40:00,58.76,58.79,58.76,58.79,2708.0,52.4344,52.4611,52.4344,52.4611,2708.0
2021-09-07 14:45:00,58.79,58.79,58.78,58.78,1300.0,52.4611,52.4611,52.4522,52.4522,1300.0
2021-09-07 14:50:00,58.78,58.8,58.78,58.8,4804.0,52.4522,52.47,52.4522,52.47,4804.0
2021-09-07 14:55:00,58.8,58.84,58.8,58.81,6812.0,52.47,52.5057,52.47,52.479,6812.0
2021-09-07 15:00:00,58.81,58.85,58.8,58.85,6024.0,52.479,52.5147,52.47,52.5147,6024.0
2021-09-07 15:05:00,58.85,58.88,58.85,58.88,2917.0,52.5147,52.5414,52.5147,52.5414,2917.0
2021-09-07 15:10:00,58.89,58.89,58.86,58.86,4410.0,52.5504,52.5504,52.5236,52.5236,4410.0
2021-09-07 15:15:00,58.87,58.88,58.85,58.87,8580.0,52.5325,52.5414,52.5147,52.5325,8580.0
2021-09-07 15:20:00,58.86,58.86,58.83,58.84,12251.0,52.5236,52.5236,52.4968,52.5057,12251.0
2021-09-07 15:25:00,58.83,58.88,58.83,58.87,13682.0,52.4968,52.5414,52.4968,52.5325,13682.0
2021-09-07 15:30:00,58.87,58.88,58.84,58.86,6909.0,52.5325,52.5414,52.5057,52.5236,6909.0
2021-09-07 15:35:00,58.85,58.88,58.85,58.86,7744.0,52.5147,52.5414,52.5147,52.5236,7744.0
2021-09-07 15:40:00,58.85,58.85,58.78,58.78,6566.0,52.5147,52.5147,52.4522,52.4522,6566.0
2021-09-07 15:45:00,58.78,58.83,58.77,58.82,8485.0,52.4522,52.4968,52.4433,52.4879,8485.0
2021-09-07 15:50:00,58.81,58.88,58.81,58.88,37180.0,52.479,52.5414,52.479,52.5414,37180.0
2021-09-07 15:55:00,58.89,58.91,58.87,58.87,23615.0,52.5504,52.5682,52.5325,52.5325,23615.0
2021-09-08 09:30:00,58.65,58.77,58.64,58.76,21517.0,52.3362,52.4433,52.3273,52.4344,21517.0
2021-09-08 09:35:00,58.77,58.91,58.77,58.88,9601.0,52.4433,52.5682,52.4433,52.5414,9601.0
2021-09-08 09:40:00,58.9,58.92,58.85,58.88,9392.0,52.5593,52.5771,52.5147,52.5414,9392.0
2021-09-08 09:45:00,58.87,58.91,58.81,58.81,7943.0,52.5325,52.5682,52.479,52.479,7943.0
2021-09-08 09:50:00,58.8,58.82,58.73,58.76,16769.0,52.47,52.4879,52.4076,52.4344,16769.0
2021-09-08 09:55:00,58.75,58.87,58.75,58.78,4114.0,52.4254,52.5325,52.4254,52.4522,4114.0
2021-09-08 10:00:00,58.81,58.87,58.78,58.78,3514.0,52.479,52.5325,52.4522,52.4522,3514.0
2021-09-08 10:05:00,58.77,58.84,58.76,58.79,5854.0,52.4433,52.5057,52.4344,52.4611,5854.0
2021-09-08 10:10:00,58.77,58.77,58.62,58.64,9649.0,52.4433,52.4433,52.3094,52.3273,9649.0
2021-09-08 10:15:00,58.65,58.65,58.61,58.63,6454.0,52.3362,52.3362,52.3005,52.3183,6454.0
2021-09-08 10:20:00,58.62,58.62,58.56,58.59,7631.0,52.3094,52.3094,52.2559,52.2827,7631.0
2021-09-08 10:25:00,58.57,58.62,58.57,58.61,5446.0,52.2648,52.3094,52.2648,52.3005,5446.0
2021-09-08 10:30:00,58.59,58.62,58.56,58.61,5083.0,52.2827,52.3094,52.2559,52.3005,5083.0
2021-09-08 10:35:00,58.59,58.65,58.56,58.64,10848.0,52.2827,52.3362,52.2559,52.3273,10848.0
2021-09-08 10:40:00,58.63,58.63,58.53,58.54,5060.0,52.3183,52.3183,52.2291,52.238,5060.0
2021-09-08 10:45:00,58.55,58.62,58.54,58.59,6030.0,52.247,52.3094,52.238,52.2827,6030.0
2021-09-08 10:50:00,58.58,58.62,58.55,58.55,5377.0,52.2737,52.3094,52.247,52.247,5377.0
2021-09-08 10:55:00,58.57,58.71,58.56,58.67,10338.0,52.2648,52.3897,52.2559,52.354,10338.0
2021-09-08 11:00:00,58.67,58.77,58.66,58.77,5228.0,52.354,52.4433,52.3451,52.4433,5228.0
2021-09-08 11:05:00,58.78,58.78,58.69,58.73,8140.0,52.4522,52.4522,52.3719,52.4076,8140.0
2021-09-08 11:10:00,58.71,58.74,58.71,58.72,3500.0,52.3897,52.4165,52.3897,52.3987,3500.0
2021-09-08 11:15:00,58.73,58.76,58.64,58.64,6972.0,52.4076,52.4344,52.3273,52.3273,6972.0
2021-09-08 11:20:00,58.65,58.69,58.59,58.59,9017.0,52.3362,52.3719,52.2827,52.2827,9017.0
2021-09-08 11:25:00,58.59,58.63,58.57,58.59,12236.0,52.2827,52.3183,52.2648,52.2827,12236.0
2021-09-08 11:30:00,58.58,58.62,58.55,58.57,6023.0,52.2737,52.3094,52.247,52.2648,6023.0
2021-09-08 11:35:00,58.58,58.65,58.58,58.62,6739.0,52.2737,52.3362,52.2737,52.3094,6739.0
2021-09-08 11:40:00,58.57,58.59,58.57,58.57,3880.0,52.2648,52.2827,52.2648,52.2648,3880.0
2021-09-08 11:45:00,58.57,58.6,58.53,58.55,5010.0,52.2648,52.2916,52.2291,52.247,5010.0
2021-09-08 11:50:00,58.54,58.54,58.49,58.52,7493.0,52.238,52.238,52.1934,52.2202,7493.0
2021-09-08 11:55:00,58.54,58.55,58.49,58.52,5718.0,52.238,52.247,52.1934,52.2202,5718.0
2021-09-08 12:00:00,58.52,58.9,58.52,58.65,79840.0,52.2202,52.5593,52.2202,52.3362,79840.0
2021-09-08 12:05:00,58.64,58.72,58.64,58.7,3680.0,52.3273,52.3987,52.3273,52.3808,3680.0
2021-09-08 12:10:00,58.71,58.74,58.69,58.74,6033.0,52.3897,52.4165,52.3719,52.4165,6033.0
2021-09-08 12:15:00,58.7,58.75,58.7,58.74,4400.0,52.3808,52.4254,52.3808,52.4165,4400.0
2021-09-08 12:20:00,58.73,58.75,58.72,58.75,3098.0,52.4076,52.4254,52.3987,52.4254,3098.0
2021-09-08 12:25:00,58.76,58.78,58.74,58.75,4400.0,52.4344,52.4522,52.4165,52.4254,4400.0
2021-09-08 12:30:00,58.76,58.76,58.73,58.74,6642.0,52.4344,52.4344,52.4076,52.4165,6642.0
2021-09-08 12:35:00,58.74,58.75,58.7,58.7,4870.0,52.4165,52.4254,52.3808,52.3808,4870.0
2021-09-08 12:40:00,58.71,58.73,58.67,58.67,3150.0,52.3897,52.4076,52.354,52.354,3150.0
2021-09-08 12:45:00,58.67,58.68,58.64,58.67,10307.0,52.354,52.363,52.3273,52.354,10307.0
2021-09-08 12:50:00,58.66,58.66,58.64,58.66,4194.0,52.3451,52.3451,52.3273,52.3451,4194.0
2021-09-08 12:55:00,58.65,58.65,58.64,58.64,1600.0,52.3362,52.3362,52.3273,52.3273,1600.0
2021-09-08 13:00:00,58.65,58.65,58.62,58.62,6963.0,52.3362,52.3362,52.3094,52.3094,6963.0
2021-09-08 13:05:00,58.63,58.69,58.59,58.59,6797.0,52.3183,52.3719,52.2827,52.2827,6797.0
2021-09-08 13:10:00,58.59,58.59,58.56,58.56,6452.0,52.2827,52.2827,52.2559,52.2559,6452.0
2021-09-08 13:15:00,58.57,58.59,58.55,58.59,10752.0,52.2648,52.2827,52.247,52.2827,10752.0
2021-09-08 13:20:00,58.58,58.61,58.58,58.58,4545.0,52.2737,52.3005,52.2737,52.2737,4545.0
2021-09-08 13:25:00,58.58,58.59,58.58,58.59,1501.0,52.2737,52.2827,52.2737,52.2827,1501.0
2021-09-08 13:30:00,58.6,58.62,58.59,58.62,4247.0,52.2916,52.3094,52.2827,52.3094,4247.0
2021-09-08 13:35:00,58.62,58.62,58.6,58.6,7415.0,52.3094,52.3094,52.2916,52.2916,7415.0
2021-09-08 13:40:00,58.6,58.62,58.59,58.61,7143.0,52.2916,52.3094,52.2827,52.3005,7143.0
2021-09-08 13:45:00,58.63,58.63,58.6,58.6,2745.0,52.3183,52.3183,52.2916,52.2916,2745.0
2021-09-08 13:50:00,58.59,58.6,58.55,58.56,10994.0,52.2827,52.2916,52.247,52.2559,10994.0
2021-09-08 13:55:00,58.56,58.64,58.56,58.63,8023.0,52.2559,52.3273,52.2559,52.3183,8023.0
2021-09-08 14:00:00,58.63,58.73,58.63,58.72,9155.0,52.3183,52.4076,52.3183,52.3987,9155.0
2021-09-08 14:05:00,58.71,58.72,58.64,58.67,6340.0,52.3897,52.3987,52.3273,52.354,6340.0
2021-09-08 14:10:00,58.68,58.68,58.66,58.67,5091.0,52.363,52.363,52.3451,52.354,5091.0
2021-09-08 14:15:00,58.68,58.68,58.63,58.63,9305.0,52.363,52.363,52.3183,52.3183,9305.0
2021-09-08 14:20:00,58.63,58.64,58.62,58.64,7190.0,52.3183,52.3273,52.3094,52.3273,7190.0
2021-09-08 14:25:00,58.63,58.65,58.63,58.65,4457.0,52.3183,52.3362,52.3183,52.3362,4457.0
2021-09-08 14:30:00,58.64,58.67,58.64,58.67,4023.0,52.3273,52.354,52.3273,52.354,4023.0
2021-09-08 14:35:00,58.67,58.67,58.65,58.66,3918.0,52.354,52.354,52.3362,52.3451,3918.0
2021-09-08 14:40:00,58.65,58.71,58.65,58.71,8228.0,52.3362,52.3897,52.3362,52.3897,8228.0
2021-09-08 14:45:00,58.72,58.72,58.68,58.68,4357.0,52.3987,52.3987,52.363,52.363,4357.0
2021-09-08 14:50:00,58.69,58.7,58.69,58.7,3181.0,52.3719,52.3808,52.3719,52.3808,3181.0
2021-09-08 14:55:00,58.7,58.76,58.7,58.74,5440.0,52.3808,52.4344,52.3808,52.4165,5440.0
2021-09-08 15:00:00,58.74,58.75,58.72,58.72,3437.0,52.4165,52.4254,52.3987,52.3987,3437.0
2021-09-08 15:05:00,58.72,58.72,58.69,58.7,5332.0,52.3987,52.3987,52.3719,52.3808,5332.0
2021-09-08 15:10:00,58.7,58.71,58.69,58.71,6173.0,52.3808,52.3897,52.3719,52.3897,6173.0
2021-09-08 15:15:00,58.72,58.73,58.69,58.69,2600.0,52.3987,52.4076,52.3719,52.3719,2600.0
2021-09-08 15:20:00,58.7,58.73,58.68,58.68,8298.0,52.3808,52.4076,52.363,52.363,8298.0
2021-09-08 15:25:00,58.68,58.68,58.66,58.66,3500.0,52.363,52.363,52.3451,52.3451,3500.0
2021-09-08 15:30:00,58.66,58.66,58.62,58.62,8761.0,52.3451,52.3451,52.3094,52.3094,8761.0
2021-09-08 15:35:00,58.62,58.63,58.6,58.63,11936.0,52.3094,52.3183,52.2916,52.3183,11936.0
2021-09-08 15:40:00,58.63,58.67,58.63,58.66,7550.0,52.3183,52.354,52.3183,52.3451,7550.0
2021-09-08 15:45:00,58.66,58.69,58.65,58.66,12438.0,52.3451,52.3719,52.3362,52.3451,12438.0
2021-09-08 15:50:00,58.66,58.69,58.61,58.62,25612.0,52.3451,52.3719,52.3005,52.3094,25612.0
2021-09-08 15:55:00,58.61,58.68,58.61,58.68,24923.0,52.3005,52.363,52.3005,52.363,24923.0
2021-09-09 09:30:00,58.4,58.52,58.35,58.47,50781.0,52.1131,52.2202,52.0685,52.1756,50781.0
2021-09-09 09:35:00,58.48,58.5,58.41,58.44,24634.0,52.1845,52.2023,52.122,52.1488,24634.0
2021-09-09 09:40:00,58.46,58.49,58.31,58.35,26084.0,52.1667,52.1934,52.0328,52.0685,26084.0
2021-09-09 09:45:00,58.37,58.45,58.37,58.38,15857.0,52.0863,52.1577,52.0863,52.0953,15857.0
2021-09-09 09:50:00,58.39,58.41,58.34,58.34,12000.0,52.1042,52.122,52.0596,52.0596,12000.0
2021-09-09 09:55:00,58.38,58.38,58.3,58.32,9383.0,52.0953,52.0953,52.0239,52.0417,9383.0
2021-09-09 10:00:00,58.34,58.37,58.31,58.34,9278.0,52.0596,52.0863,52.0328,52.0596,9278.0
2021-09-09 10:05:00,58.31,58.4,58.3,58.35,13602.0,52.0328,52.1131,52.0239,52.0685,13602.0
2021-09-09 10:10:00,58.35,58.39,58.32,58.38,11860.0,52.0685,52.1042,52.0417,52.0953,11860.0
2021-09-09 10:15:00,58.38,58.4,58.34,58.34,10348.0,52.0953,52.1131,52.0596,52.0596,10348.0
2021-09-09 10:20:00,58.34,58.35,58.26,58.29,19448.0,52.0596,52.0685,51.9882,52.015,19448.0
2021-09-09 10:25:00,58.29,58.42,58.29,58.38,15429.0,52.015,52.131,52.015,52.0953,15429.0
2021-09-09 10:30:00,58.38,58.46,58.37,58.46,15669.0,52.0953,52.1667,52.0863,52.1667,15669.0
2021-09-09 10:35:00,58.46,58.46,58.39,58.44,11380.0,52.1667,52.1667,52.1042,52.1488,11380.0
2021-09-09 10:40:00,58.44,58.48,58.44,58.48,7983.0,52.1488,52.1845,52.1488,52.1845,7983.0
2021-09-09 10:45:00,58.49,58.65,58.49,58.64,18183.0,52.1934,52.3362,52.1934,52.3273,18183.0
2021-09-09 10:50:00,58.65,58.84,58.61,58.81,27407.0,52.3362,52.5057,52.3005,52.479,27407.0
2021-09-09 10:55:00,58.81,58.84,58.78,58.8,15734.0,52.479,52.5057,52.4522,52.47,15734.0
2021-09-09 11:00:00,58.8,58.84,58.77,58.79,15492.0,52.47,52.5057,52.4433,52.4611,15492.0
2021-09-09 11:05:00,58.79,58.84,58.79,58.84,13139.0,52.4611,52.5057,52.4611,52.5057,13139.0
2021-09-09 11:10:00,58.85,58.94,58.85,58.9,24366.0,52.5147,52.595,52.5147,52.5593,24366.0
2021-09-09 11:15:00,58.91,58.92,58.84,58.84,9118.0,52.5682,52.5771,52.5057,52.5057,9118.0
2021-09-09 11:20:00,58.84,58.91,58.84,58.91,13994.0,52.5057,52.5682,52.5057,52.5682,13994.0
2021-09-09 11:25:00,58.91,58.91,58.83,58.83,12871.0,52.5682,52.5682,52.4968,52.4968,12871.0
2021-09-09 11:30:00,58.84,58.85,58.81,58.85,7993.0,52.5057,52.5147,52.479,52.5147,7993.0
2021-09-09 11:35:00,58.85,58.88,58.85,58.86,10835.0,52.5147,52.5414,52.5147,52.5236,10835.0
2021-09-09 11:40:00,58.87,58.89,58.86,58.88,6973.0,52.5325,52.5504,52.5236,52.5414,6973.0
2021-09-09 11:45:00,58.86,58.86,58.83,58.85,12687.0,52.5236,52.5236,52.4968,52.5147,12687.0
2021-09-09 11:50:00,58.86,58.87,58.79,58.82,8628.0,52.5236,52.5325,52.4611,52.4879,8628.0
2021-09-09 11:55:00,58.81,58.87,58.81,58.86,8906.0,52.479,52.5325,52.479,52.5236,8906.0
2021-09-09 12:00:00,58.88,58.88,58.81,58.81,6900.0,52.5414,52.5414,52.479,52.479,6900.0
2021-09-09 12:05:00,58.81,58.87,58.81,58.86,4405.0,52.479,52.5325,52.479,52.5236,4405.0
2021-09-09 12:10:00,58.86,58.86,58.82,58.82,4200.0,52.5236,52.5236,52.4879,52.4879,4200.0
2021-09-09 12:15:00,58.81,58.81,58.76,58.78,6928.0,52.479,52.479,52.4344,52.4522,6928.0
2021-09-09 12:20:00,58.79,58.81,58.78,58.78,6473.0,52.4611,52.479,52.4522,52.4522,6473.0
2021-09-09 12:25:00,58.76,58.77,58.74,58.74,4231.0,52.4344,52.4433,52.4165,52.4165,4231.0
2021-09-09 12:30:00,58.73,58.73,58.69,58.73,4800.0,52.4076,52.4076,52.3719,52.4076,4800.0
2021-09-09 12:35:00,58.74,58.77,58.74,58.76,3799.0,52.4165,52.4433,52.4165,52.4344,3799.0
2021-09-09 12:40:00,58.79,58.79,58.71,58.73,8365.0,52.4611,52.4611,52.3897,52.4076,8365.0
2021-09-09 12:45:00,58.73,58.73,58.71,58.71,1829.0,52.4076,52.4076,52.3897,52.3897,1829.0
2021-09-09 12:50:00,58.71,58.71,58.62,58.62,6277.0,52.3897,52.3897,52.3094,52.3094,6277.0
2021-09-09 12:55:00,58.62,58.66,58.56,58.6,10048.0,52.3094,52.3451,52.2559,52.2916,10048.0
2021-09-09 13:00:00,58.61,58.63,58.59,58.62,11505.0,52.3005,52.3183,52.2827,52.3094,11505.0
2021-09-09 13:05:00,58.62,58.65,58.62,58.63,4248.0,52.3094,52.3362,52.3094,52.3183,4248.0
2021-09-09 13:10:00,58.63,58.67,58.63,58.66,4000.0,52.3183,52.354,52.3183,52.3451,4000.0
2021-09-09 13:15:00,58.67,58.69,58.64,58.64,8404.0,52.354,52.3719,52.3273,52.3273,8404.0
2021-09-09 13:20:00,58.62,58.62,58.5,58.53,11960.0,52.3094,52.3094,52.2023,52.2291,11960.0
2021-09-09 13:25:00,58.54,58.54,58.49,58.52,7405.0,52.238,52.238,52.1934,52.2202,7405.0
2021-09-09 13:30:00,58.51,58.52,58.49,58.52,5496.0,52.2113,52.2202,52.1934,52.2202,5496.0
2021-09-09 13:35:00,58.52,58.53,58.49,58.51,4395.0,52.2202,52.2291,52.1934,52.2113,4395.0
2021-09-09 13:40:00,58.52,58.58,58.51,58.57,7976.0,52.2202,52.2737,52.2113,52.2648,7976.0
2021-09-09 13:45:00,58.56,58.59,58.55,58.59,6099.0,52.2559,52.2827,52.247,52.2827,6099.0
2021-09-09 13:50:00,58.6,58.61,58.56,58.59,8891.0,52.2916,52.3005,52.2559,52.2827,8891.0
2021-09-09 13:55:00,58.59,58.62,58.59,58.6,3872.0,52.2827,52.3094,52.2827,52.2916,3872.0
2021-09-09 14:00:00,58.6,58.6,58.55,58.55,5298.0,52.2916,52.2916,52.247,52.247,5298.0
2021-09-09 14:05:00,58.55,58.63,58.55,58.63,5463.0,52.247,52.3183,52.247,52.3183,5463.0
2021-09-09 14:10:00,58.63,58.63,58.6,58.61,3512.0,52.3183,52.3183,52.2916,52.3005,3512.0
2021-09-09 14:15:00,58.63,58.63,58.6,58.6,3504.0,52.3183,52.3183,52.2916,52.2916,3504.0
2021-09-09 14:20:00,58.6,58.63,58.58,58.59,4956.0,52.2916,52.3183,52.2737,52.2827,4956.0
2021-09-09 14:25:00,58.59,58.65,58.59,58.63,2190.0,52.2827,52.3362,52.2827,52.3183,2190.0
2021-09-09 14:30:00,58.63,58.63,58.6,58.62,3400.0,52.3183,52.3183,52.2916,52.3094,3400.0
2021-09-09 14:35:00,58.63,58.64,58.59,58.6,6266.0,52.3183,52.3273,52.2827,52.2916,6266.0
2021-09-09 14:40:00,58.6,58.63,58.59,58.61,3200.0,52.2916,52.3183,52.2827,52.3005,3200.0
2021-09-09 14:45:00,58.62,58.66,58.61,58.66,19504.0,52.3094,52.3451,52.3005,52.3451,19504.0
2021-09-09 14:50:00,58.67,58.7,58.66,58.69,6854.0,52.354,52.3808,52.3451,52.3719,6854.0
2021-09-09 14:55:00,58.69,58.69,58.67,58.68,2995.0,52.3719,52.3719,52.354,52.363,2995.0
2021-09-09 15:00:00,58.68,58.72,58.68,58.71,2900.0,52.363,52.3987,52.363,52.3897,2900.0
2021-09-09 15:05:00,58.72,58.72,58.68,58.68,5199.0,52.3987,52.3987,52.363,52.363,5199.0
2021-09-09 15:10:00,58.69,58.72,58.68,58.68,5365.0,52.3719,52.3987,52.363,52.363,5365.0
2021-09-09 15:15:00,58.68,58.69,58.64,58.64,4756.0,52.363,52.3719,52.3273,52.3273,4756.0
2021-09-09 15:20:00,58.64,58.65,58.63,58.64,8268.0,52.3273,52.3362,52.3183,52.3273,8268.0
2021-09-09 15:25:00,58.63,58.66,58.62,58.62,9471.0,52.3183,52.3451,52.3094,52.3094,9471.0
2021-09-09 15:30:00,58.62,58.69,58.62,58.66,12433.0,52.3094,52.3719,52.3094,52.3451,12433.0
2021-09-09 15:35:00,58.66,58.7,58.66,58.69,10404.0,52.3451,52.3808,52.3451,52.3719,10404.0
2021-09-09 15:40:00,58.68,58.74,58.67,58.72,10731.0,52.363,52.4165,52.354,52.3987,10731.0
2021-09-09 15:45:00,58.71,58.73,58.67,58.67,13440.0,52.3897,52.4076,52.354,52.354,13440.0
2021-09-09 15:50:00,58.68,58.74,58.68,58.69,66530.0,52.363,52.4165,52.363,52.3719,66530.0
2021-09-09 15:55:00,58.68,58.68,58.58,58.59,47373.0,52.363,52.363,52.2737,52.2827,47373.0
2021-09-10 09:30:00,58.71,58.95,58.7,58.81,22174.0,52.3897,52.6039,52.3808,52.479,22174.0
2021-09-10 09:35:00,58.81,58.81,58.67,58.7,25096.0,52.479,52.479,52.354,52.3808,25096.0
2021-09-10 09:40:00,58.7,58.73,58.67,58.68,10841.0,52.3808,52.4076,52.354,52.363,10841.0
2021-09-10 09:45:00,58.66,58.69,58.63,58.64,14721.0,52.3451,52.3719,52.3183,52.3273,14721.0
2021-09-10 09:50:00,58.61,58.63,58.56,58.56,18068.0,52.3005,52.3183,52.2559,52.2559,18068.0
2021-09-10 09:55:00,58.58,58.63,58.53,58.57,7543.0,52.2737,52.3183,52.2291,52.2648,7543.0
2021-09-10 10:00:00,58.56,58.58,58.49,58.51,14623.0,52.2559,52.2737,52.1934,52.2113,14623.0
2021-09-10 10:05:00,58.5,58.58,58.47,58.47,11675.0,52.2023,52.2737,52.1756,52.1756,11675.0
2021-09-10 10:10:00,58.44,58.44,58.35,58.37,10857.0,52.1488,52.1488,52.0685,52.0863,10857.0
2021-09-10 10:15:00,58.36,58.42,58.34,58.41,8039.0,52.0774,52.131,52.0596,52.122,8039.0
2021-09-10 10:20:00,58.39,58.41,58.37,58.41,6901.0,52.1042,52.122,52.0863,52.122,6901.0
2021-09-10 10:25:00,58.42,58.42,58.38,58.38,4675.0,52.131,52.131,52.0953,52.0953,4675.0
2021-09-10 10:30:00,58.37,58.37,58.25,58.26,8600.0,52.0863,52.0863,51.9793,51.9882,8600.0
2021-09-10 10:35:00,58.26,58.33,58.26,58.3,6166.0,51.9882,52.0506,51.9882,52.0239,6166.0
2021-09-10 10:40:00,58.32,58.35,58.28,58.29,7650.0,52.0417,52.0685,52.006,52.015,7650.0
2021-09-10 10:45:00,58.27,58.29,58.22,58.25,5827.0,51.9971,52.015,51.9525,51.9793,5827.0
2021-09-10 10:50:00,58.26,58.37,58.25,58.3,17261.0,51.9882,52.0863,51.9793,52.0239,17261.0
2021-09-10 10:55:00,58.3,58.37,58.26,58.36,11810.0,52.0239,52.0863,51.9882,52.0774,11810.0
2021-09-10 11:00:00,58.36,58.38,58.3,58.3,6556.0,52.0774,52.0953,52.0239,52.0239,6556.0
2021-09-10 11:05:00,58.28,58.28,58.23,58.25,3400.0,52.006,52.006,51.9614,51.9793,3400.0
2021-09-10 11:10:00,58.24,58.26,58.14,58.18,22968.0,51.9703,51.9882,51.8811,51.9168,22968.0
2021-09-10 11:15:00,58.16,58.2,58.14,58.15,5153.0,51.8989,51.9346,51.8811,51.89,5153.0
2021-09-10 11:20:00,58.15,58.18,58.14,58.16,5662.0,51.89,51.9168,51.8811,51.8989,5662.0
2021-09-10 11:25:00,58.17,58.26,58.17,58.24,5342.0,51.9079,51.9882,51.9079,51.9703,5342.0
2021-09-10 11:30:00,58.23,58.29,58.23,58.25,5730.0,51.9614,52.015,51.9614,51.9793,5730.0
2021-09-10 11:35:00,58.24,58.28,58.2,58.25,12374.0,51.9703,52.006,51.9346,51.9793,12374.0
2021-09-10 11:40:00,58.24,58.26,58.19,58.19,7365.0,51.9703,51.9882,51.9257,51.9257,7365.0
2021-09-10 11:45:00,58.19,58.2,58.09,58.09,26111.0,51.9257,51.9346,51.8365,51.8365,26111.0
2021-09-10 11:50:00,58.06,58.15,58.06,58.14,7800.0,51.8097,51.89,51.8097,51.8811,7800.0
2021-09-10 11:55:00,58.13,58.16,58.13,58.16,9956.0,51.8722,51.8989,51.8722,51.8989,9956.0
2021-09-10 12:00:00,58.15,58.17,58.14,58.17,3876.0,51.89,51.9079,51.8811,51.9079,3876.0
2021-09-10 12:05:00,58.17,58.22,58.17,58.22,14298.0,51.9079,51.9525,51.9079,51.9525,14298.0
2021-09-10 12:10:00,58.22,58.22,58.18,58.2,7710.0,51.9525,51.9525,51.9168,51.9346,7710.0
2021-09-10 12:15:00,58.2,58.21,58.2,58.21,1900.0,51.9346,51.9436,51.9346,51.9436,1900.0
2021-09-10 12:20:00,58.21,58.35,58.21,58.33,10261.0,51.9436,52.0685,51.9436,52.0506,10261.0
2021-09-10 12:25:00,58.33,58.34,58.27,58.28,2200.0,52.0506,52.0596,51.9971,52.006,2200.0
2021-09-10 12:30:00,58.29,58.33,58.29,58.33,700.0,52.015,52.0506,52.015,52.0506,700.0
2021-09-10 12:35:00,58.34,58.37,58.34,58.35,1800.0,52.0596,52.0863,52.0596,52.0685,1800.0
2021-09-10 12:40:00,58.34,58.34,58.32,58.34,1701.0,52.0596,52.0596,52.0417,52.0596,1701.0
2021-09-10 12:45:00,58.33,58.35,58.33,58.35,1300.0,52.0506,52.0685,52.0506,52.0685,1300.0
2021-09-10 12:50:00,58.35,58.38,58.32,58.38,3064.0,52.0685,52.0953,52.0417,52.0953,3064.0
2021-09-10 12:55:00,58.38,58.38,58.36,58.36,2400.0,52.0953,52.0953,52.0774,52.0774,2400.0
2021-09-10 13:00:00,58.34,58.37,58.34,58.35,6246.0,52.0596,52.0863,52.0596,52.0685,6246.0
2021-09-10 13:05:00,58.34,58.34,58.3,58.3,4952.0,52.0596,52.0596,52.0239,52.0239,4952.0
2021-09-10 13:10:00,58.3,58.37,58.27,58.37,7514.0,52.0239,52.0863,51.9971,52.0863,7514.0
2021-09-10 13:15:00,58.36,58.37,58.3,58.3,3790.0,52.0774,52.0863,52.0239,52.0239,3790.0
2021-09-10 13:20:00,58.3,58.3,58.25,58.26,6600.0,52.0239,52.0239,51.9793,51.9882,6600.0
2021-09-10 13:25:00,58.24,58.27,58.23,58.24,4275.0,51.9703,51.9971,51.9614,51.9703,4275.0
2021-09-10 13:30:00,58.24,58.27,58.24,58.26,2150.0,51.9703,51.9971,51.9703,51.9882,2150.0
2021-09-10 13:35:00,58.26,58.31,58.24,58.31,4131.0,51.9882,52.0328,51.9703,52.0328,4131.0
2021-09-10 13:40:00,58.33,58.33,58.23,58.25,6801.0,52.0506,52.0506,51.9614,51.9793,6801.0
2021-09-10 13:45:00,58.24,58.24,58.18,58.18,3400.0,51.9703,51.9703,51.9168,51.9168,3400.0
2021-09-10 13:50:00,58.18,58.18,58.11,58.11,8281.0,51.9168,51.9168,51.8543,51.8543,8281.0
2021-09-10 13:55:00,58.12,58.13,58.09,58.12,8037.0,51.8633,51.8722,51.8365,51.8633,8037.0
2021-09-10 14:00:00,58.13,58.2,58.13,58.18,5345.0,51.8722,51.9346,51.8722,51.9168,5345.0
2021-09-10 14:05:00,58.19,58.19,58.14,58.17,5398.0,51.9257,51.9257,51.8811,51.9079,5398.0
2021-09-10 14:10:00,58.18,58.22,58.17,58.2,6410.0,51.9168,51.9525,51.9079,51.9346,6410.0
2021-09-10 14:15:00,58.2,58.22,58.17,58.22,6690.0,51.9346,51.9525,51.9079,51.9525,6690.0
2021-09-10 14:20:00,58.2,58.24,58.17,58.24,3395.0,51.9346,51.9703,51.9079,51.9703,3395.0
2021-09-10 14:25:00,58.25,58.27,58.21,58.21,5029.0,51.9793,51.9971,51.9436,51.9436,5029.0
2021-09-10 14:30:00,58.21,58.23,58.18,58.21,4680.0,51.9436,51.9614,51.9168,51.9436,4680.0
2021-09-10 14:35:00,58.2,58.2,58.19,58.19,1929.0,51.9346,51.9346,51.9257,51.9257,1929.0
2021-09-10 14:40:00,58.19,58.23,58.19,58.23,3439.0,51.9257,51.9614,51.9257,51.9614,3439.0
2021-09-10 14:45:00,58.23,58.23,58.21,58.23,2100.0,51.9614,51.9614,51.9436,51.9614,2100.0
2021-09-10 14:50:00,58.22,58.25,58.21,58.24,1712.0,51.9525,51.9793,51.9436,51.9703,1712.0
2021-09-10 14:55:00,58.24,58.26,58.2,58.2,5250.0,51.9703,51.9882,51.9346,51.9346,5250.0
2021-09-10 15:00:00,58.2,58.2,58.16,58.16,4300.0,51.9346,51.9346,51.8989,51.8989,4300.0
2021-09-10 15:05:00,58.17,58.17,58.1,58.1,5683.0,51.9079,51.9079,51.8454,51.8454,5683.0
2021-09-10 15:10:00,58.1,58.11,58.03,58.05,8000.0,51.8454,51.8543,51.7829,51.8008,8000.0
2021-09-10 15:15:00,58.05,58.09,58.02,58.04,10783.0,51.8008,51.8365,51.774,51.7919,10783.0
2021-09-10 15:20:00,58.05,58.05,58.02,58.04,12911.0,51.8008,51.8008,51.774,51.7919,12911.0
2021-09-10 15:25:00,58.03,58.06,58.02,58.06,10428.0,51.7829,51.8097,51.774,51.8097,10428.0
2021-09-10 15:30:00,58.06,58.08,58.03,58.03,12734.0,51.8097,51.8276,51.7829,51.7829,12734.0
2021-09-10 15:35:00,58.03,58.03,57.99,58.01,16147.0,51.7829,51.7829,51.7472,51.7651,16147.0
2021-09-10 15:40:00,58.0,58.03,57.98,58.03,20581.0,51.7562,51.7829,51.7383,51.7829,20581.0
2021-09-10 15:45:00,58.03,58.03,57.94,57.94,21706.0,51.7829,51.7829,51.7026,51.7026,21706.0
2021-09-10 15:50:00,57.92,57.95,57.83,57.84,71548.0,51.6848,51.7116,51.6045,51.6134,71548.0
2021-09-10 15:55:00,57.85,57.92,57.84,57.9,43522.0,51.6223,51.6848,51.6134,51.6669,43522.0
2021-09-13 09:30:00,58.16,58.27,58.06,58.26,32189.0,51.8989,51.9971,51.8097,51.9882,32189.0
2021-09-13 09:35:00,58.27,58.47,58.27,58.44,30848.0,51.9971,52.1756,51.9971,52.1488,30848.0
2021-09-13 09:40:00,58.43,58.52,58.28,58.3,35264.0,52.1399,52.2202,52.006,52.0239,35264.0
2021-09-13 09:45:00,58.3,58.33,58.23,58.23,19029.0,52.0239,52.0506,51.9614,51.9614,19029.0
2021-09-13 09:50:00,58.24,58.3,58.22,58.23,14849.0,51.9703,52.0239,51.9525,51.9614,14849.0
2021-09-13 09:55:00,58.21,58.26,58.16,58.21,12216.0,51.9436,51.9882,51.8989,51.9436,12216.0
2021-09-13 10:00:00,58.2,58.21,58.02,58.2,27205.0,51.9346,51.9436,51.774,51.9346,27205.0
2021-09-13 10:05:00,58.19,58.23,58.17,58.22,16022.0,51.9257,51.9614,51.9079,51.9525,16022.0
2021-09-13 10:10:00,58.21,58.22,58.14,58.19,11780.0,51.9436,51.9525,51.8811,51.9257,11780.0
2021-09-13 10:15:00,58.17,58.2,58.03,58.1,14264.0,51.9079,51.9346,51.7829,51.8454,14264.0
2021-09-13 10:20:00,58.09,58.11,57.99,58.01,9978.0,51.8365,51.8543,51.7472,51.7651,9978.0
2021-09-13 10:25:00,58.01,58.05,57.99,58.03,12833.0,51.7651,51.8008,51.7472,51.7829,12833.0
2021-09-13 10:30:00,58.02,58.07,57.97,58.02,13206.0,51.774,51.8186,51.7294,51.774,13206.0
2021-09-13 10:35:00,58.01,58.15,58.01,58.13,8142.0,51.7651,51.89,51.7651,51.8722,8142.0
2021-09-13 10:40:00,58.14,58.17,58.13,58.14,6717.0,51.8811,51.9079,51.8722,51.8811,6717.0
2021-09-13 10:45:00,58.14,58.23,58.14,58.15,19243.0,51.8811,51.9614,51.8811,51.89,19243.0
2021-09-13 10:50:00,58.15,58.19,58.13,58.15,13082.0,51.89,51.9257,51.8722,51.89,13082.0
2021-09-13 10:55:00,58.14,58.19,58.14,58.14,3848.0,51.8811,51.9257,51.8811,51.8811,3848.0
2021-09-13 11:00:00,58.12,58.12,58.05,58.05,7344.0,51.8633,51.8633,51.8008,51.8008,7344.0
2021-09-13 11:05:00,58.05,58.09,58.04,58.04,18074.0,51.8008,51.8365,51.7919,51.7919,18074.0
2021-09-13 11:10:00,58.02,58.02,57.93,57.94,12900.0,51.774,51.774,51.6937,51.7026,12900.0
2021-09-13 11:15:00,57.9,57.9,57.85,57.89,7277.0,51.6669,51.6669,51.6223,51.658,7277.0
2021-09-13 11:20:00,57.88,57.92,57.85,57.92,6271.0,51.6491,51.6848,51.6223,51.6848,6271.0
2021-09-13 11:25:00,57.91,57.91,57.85,57.86,3000.0,51.6759,51.6759,51.6223,51.6312,3000.0
2021-09-13 11:30:00,57.85,57.93,57.85,57.92,7000.0,51.6223,51.6937,51.6223,51.6848,7000.0
2021-09-13 11:35:00,57.93,57.95,57.88,57.92,7299.0,51.6937,51.7116,51.6491,51.6848,7299.0
2021-09-13 11:40:00,57.97,57.98,57.91,57.93,4546.0,51.7294,51.7383,51.6759,51.6937,4546.0
2021-09-13 11:45:00,57.94,58.0,57.92,57.92,6614.0,51.7026,51.7562,51.6848,51.6848,6614.0
2021-09-13 11:50:00,57.92,57.93,57.88,57.89,4998.0,51.6848,51.6937,51.6491,51.658,4998.0
2021-09-13 11:55:00,57.88,57.92,57.88,57.88,7459.0,51.6491,51.6848,51.6491,51.6491,7459.0
2021-09-13 12:00:00,57.85,57.85,57.79,57.8,6595.0,51.6223,51.6223,51.5688,51.5777,6595.0
2021-09-13 12:05:00,57.81,57.85,57.8,57.81,6816.0,51.5866,51.6223,51.5777,51.5866,6816.0
2021-09-13 12:10:00,57.82,57.93,57.82,57.92,5600.0,51.5955,51.6937,51.5955,51.6848,5600.0
2021-09-13 12:15:00,57.91,57.94,57.9,57.92,8221.0,51.6759,51.7026,51.6669,51.6848,8221.0
2021-09-13 12:20:00,57.92,58.12,57.92,58.11,35749.0,51.6848,51.8633,51.6848,51.8543,35749.0
2021-09-13 12:25:00,58.1,58.12,58.06,58.11,8411.0,51.8454,51.8633,51.8097,51.8543,8411.0
2021-09-13 12:30:00,58.09,58.09,58.04,58.06,8309.0,51.8365,51.8365,51.7919,51.8097,8309.0
2021-09-13 12:35:00,58.05,58.09,58.03,58.04,7046.0,51.8008,51.8365,51.7829,51.7919,7046.0
2021-09-13 12:40:00,58.02,58.02,58.0,58.0,1453.0,51.774,51.774,51.7562,51.7562,1453.0
2021-09-13 12:45:00,57.99,58.03,57.98,58.03,3284.0,51.7472,51.7829,51.7383,51.7829,3284.0
2021-09-13 12:50:00,58.03,58.08,58.03,58.07,3007.0,51.7829,51.8276,51.7829,51.8186,3007.0
2021-09-13 12:55:00,58.09,58.09,58.07,58.07,5113.0,51.8365,51.8365,51.8186,51.8186,5113.0
2021-09-13 13:00:00,58.07,58.08,58.05,58.05,2700.0,51.8186,51.8276,51.8008,51.8008,2700.0
2021-09-13 13:05:00,58.05,58.11,58.05,58.08,4450.0,51.8008,51.8543,51.8008,51.8276,4450.0
2021-09-13 13:10:00,58.08,58.08,58.04,58.04,5730.0,51.8276,51.8276,51.7919,51.7919,5730.0
2021-09-13 13:15:00,58.04,58.04,58.01,58.01,1701.0,51.7919,51.7919,51.7651,51.7651,1701.0
2021-09-13 13:20:00,57.99,58.0,57.98,57.98,2600.0,51.7472,51.7562,51.7383,51.7383,2600.0
2021-09-13 13:25:00,57.97,57.97,57.95,57.95,2964.0,51.7294,51.7294,51.7116,51.7116,2964.0
2021-09-13 13:30:00,57.93,57.96,57.91,57.92,9969.0,51.6937,51.7205,51.6759,51.6848,9969.0
2021-09-13 13:35:00,57.91,57.92,57.88,57.88,3460.0,51.6759,51.6848,51.6491,51.6491,3460.0
2021-09-13 13:40:00,57.87,57.9,57.86,57.86,6740.0,51.6402,51.6669,51.6312,51.6312,6740.0
2021-09-13 13:45:00,57.85,57.88,57.84,57.86,3867.0,51.6223,51.6491,51.6134,51.6312,3867.0
2021-09-13 13:50:00,57.85,57.87,57.81,57.84,6724.0,51.6223,51.6402,51.5866,51.6134,6724.0
2021-09-13 13:55:00,57.84,57.85,57.82,57.84,5803.0,51.6134,51.6223,51.5955,51.6134,5803.0
2021-09-13 14:00:00,57.84,57.9,57.84,57.89,5776.0,51.6134,51.6669,51.6134,51.658,5776.0
2021-09-13 14:05:00,57.9,57.91,57.88,57.9,4434.0,51.6669,51.6759,51.6491,51.6669,4434.0
2021-09-13 14:10:00,57.88,57.89,57.83,57.85,6746.0,51.6491,51.658,51.6045,51.6223,6746.0
2021-09-13 14:15:00,57.84,57.89,57.84,57.89,5202.0,51.6134,51.658,51.6134,51.658,5202.0
2021-09-13 14:20:00,57.9,57.9,57.83,57.83,6320.0,51.6669,51.6669,51.6045,51.6045,6320.0
2021-09-13 14:25:00,57.83,57.86,57.81,57.84,6043.0,51.6045,51.6312,51.5866,51.6134,6043.0
2021-09-13 14:30:00,57.84,57.84,57.81,57.82,3050.0,51.6134,51.6134,51.5866,51.5955,3050.0
2021-09-13 14:35:00,57.81,57.81,57.73,57.74,13713.0,51.5866,51.5866,51.5152,51.5242,13713.0
2021-09-13 14:40:00,57.74,57.82,57.73,57.82,7756.0,51.5242,51.5955,51.5152,51.5955,7756.0
2021-09-13 14:45:00,57.8,57.84,57.8,57.84,9714.0,51.5777,51.6134,51.5777,51.6134,9714.0
2021-09-13 14:50:00,57.84,57.84,57.78,57.78,6300.0,51.6134,51.6134,51.5599,51.5599,6300.0
2021-09-13 14:55:00,57.77,57.83,57.77,57.83,7301.0,51.5509,51.6045,51.5509,51.6045,7301.0
2021-09-13 15:00:00,57.81,57.81,57.77,57.78,6349.0,51.5866,51.5866,51.5509,51.5599,6349.0
2021-09-13 15:05:00,57.78,57.91,57.78,57.89,12405.0,51.5599,51.6759,51.5599,51.658,12405.0
2021-09-13 15:10:00,57.92,58.01,57.92,58.0,15977.0,51.6848,51.7651,51.6848,51.7562,15977.0
2021-09-13 15:15:00,58.0,58.04,57.97,58.01,11404.0,51.7562,51.7919,51.7294,51.7651,11404.0
2021-09-13 15:20:00,58.01,58.05,57.97,58.05,14155.0,51.7651,51.8008,51.7294,51.8008,14155.0
2021-09-13 15:25:00,58.05,58.1,58.03,58.1,11127.0,51.8008,51.8454,51.7829,51.8454,11127.0
2021-09-13 15:30:00,58.1,58.12,58.07,58.09,15678.0,51.8454,51.8633,51.8186,51.8365,15678.0
2021-09-13 15:35:00,58.09,58.09,58.05,58.06,10959.0,51.8365,51.8365,51.8008,51.8097,10959.0
2021-09-13 15:40:00,58.05,58.05,58.01,58.05,12318.0,51.8008,51.8008,51.7651,51.8008,12318.0
2021-09-13 15:45:00,58.05,58.08,58.03,58.05,27554.0,51.8008,51.8276,51.7829,51.8008,27554.0
2021-09-13 15:50:00,58.05,58.1,58.02,58.03,53883.0,51.8008,51.8454,51.774,51.7829,53883.0
2021-09-13 15:55:00,58.03,58.13,58.01,58.11,38402.0,51.7829,51.8722,51.7651,51.8543,38402.0
2021-09-14 09:30:00,58.24,58.46,58.13,58.14,28144.0,51.9703,52.1667,51.8722,51.8811,28144.0
2021-09-14 09:35:00,58.14,58.22,58.08,58.16,14716.0,51.8811,51.9525,51.8276,51.8989,14716.0
2021-09-14 09:40:00,58.16,58.24,58.13,58.17,10404.0,51.8989,51.9703,51.8722,51.9079,10404.0
2021-09-14 09:45:00,58.19,58.19,58.11,58.13,7131.0,51.9257,51.9257,51.8543,51.8722,7131.0
2021-09-14 09:50:00,58.13,58.14,57.97,57.97,16677.0,51.8722,51.8811,51.7294,51.7294,16677.0
2021-09-14 09:55:00,57.99,58.0,57.91,57.96,10308.0,51.7472,51.7562,51.6759,51.7205,10308.0
2021-09-14 10:00:00,57.94,57.94,57.8,57.82,10160.0,51.7026,51.7026,51.5777,51.5955,10160.0
2021-09-14 10:05:00,57.81,57.92,57.81,57.91,8267.0,51.5866,51.6848,51.5866,51.6759,8267.0
2021-09-14 10:10:00,57.9,57.96,57.85,57.95,10823.0,51.6669,51.7205,51.6223,51.7116,10823.0
2021-09-14 10:15:00,57.94,57.99,57.93,57.96,7083.0,51.7026,51.7472,51.6937,51.7205,7083.0
2021-09-14 10:20:00,57.94,57.94,57.85,57.85,5316.0,51.7026,51.7026,51.6223,51.6223,5316.0
2021-09-14 10:25:00,57.84,57.95,57.82,57.92,12533.0,51.6134,51.7116,51.5955,51.6848,12533.0
2021-09-14 10:30:00,57.91,57.91,57.83,57.83,5800.0,51.6759,51.6759,51.6045,51.6045,5800.0
2021-09-14 10:35:00,57.83,57.85,57.75,57.76,6685.0,51.6045,51.6223,51.5331,51.542,6685.0
2021-09-14 10:40:00,57.77,57.78,57.72,57.73,4373.0,51.5509,51.5599,51.5063,51.5152,4373.0
2021-09-14 10:45:00,57.75,57.8,57.75,57.78,4540.0,51.5331,51.5777,51.5331,51.5599,4540.0
2021-09-14 10:50:00,57.76,57.76,57.73,57.73,2867.0,51.542,51.542,51.5152,51.5152,2867.0
2021-09-14 10:55:00,57.74,57.74,57.66,57.7,13859.0,51.5242,51.5242,51.4528,51.4885,13859.0
2021-09-14 11:00:00,57.71,57.75,57.7,57.7,4045.0,51.4974,51.5331,51.4885,51.4885,4045.0
2021-09-14 11:05:00,57.7,57.76,57.69,57.76,3425.0,51.4885,51.542,51.4795,51.542,3425.0
2021-09-14 11:10:00,57.75,57.84,57.73,57.84,8150.0,51.5331,51.6134,51.5152,51.6134,8150.0
2021-09-14 11:15:00,57.81,57.86,57.81,57.84,7216.0,51.5866,51.6312,51.5866,51.6134,7216.0
2021-09-14 11:20:00,57.84,57.87,57.83,57.85,4445.0,51.6134,51.6402,51.6045,51.6223,4445.0
2021-09-14 11:25:00,57.83,57.83,57.8,57.82,9974.0,51.6045,51.6045,51.5777,51.5955,9974.0
2021-09-14 11:30:00,57.84,57.87,57.82,57.82,6217.0,51.6134,51.6402,51.5955,51.5955,6217.0
2021-09-14 11:35:00,57.81,57.84,57.81,57.84,12213.0,51.5866,51.6134,51.5866,51.6134,12213.0
2021-09-14 11:40:00,57.84,57.84,57.81,57.83,4500.0,51.6134,51.6134,51.5866,51.6045,4500.0
2021-09-14 11:45:00,57.84,57.85,57.8,57.85,5285.0,51.6134,51.6223,51.5777,51.6223,5285.0
2021-09-14 11:50:00,57.85,57.85,57.81,57.82,10390.0,51.6223,51.6223,51.5866,51.5955,10390.0
2021-09-14 11:55:00,57.81,57.88,57.81,57.88,6524.0,51.5866,51.6491,51.5866,51.6491,6524.0
2021-09-14 12:00:00,57.88,57.92,57.87,57.92,4958.0,51.6491,51.6848,51.6402,51.6848,4958.0
2021-09-14 12:05:00,57.92,57.95,57.92,57.95,5530.0,51.6848,51.7116,51.6848,51.7116,5530.0
2021-09-14 12:10:00,57.93,57.93,57.9,57.91,4500.0,51.6937,51.6937,51.6669,51.6759,4500.0
2021-09-14 12:15:00,57.91,57.92,57.9,57.9,5749.0,51.6759,51.6848,51.6669,51.6669,5749.0
2021-09-14 12:20:00,57.9,57.91,57.9,57.91,3200.0,51.6669,51.6759,51.6669,51.6759,3200.0
2021-09-14 12:25:00,57.91,57.95,57.9,57.91,4758.0,51.6759,51.7116,51.6669,51.6759,4758.0
2021-09-14 12:30:00,57.9,57.91,57.87,57.87,4970.0,51.6669,51.6759,51.6402,51.6402,4970.0
2021-09-14 12:35:00,57.88,57.88,57.83,57.83,7613.0,51.6491,51.6491,51.6045,51.6045,7613.0
2021-09-14 12:40:00,57.84,57.84,57.78,57.8,8509.0,51.6134,51.6134,51.5599,51.5777,8509.0
2021-09-14 12:45:00,57.79,57.84,57.79,57.83,3835.0,51.5688,51.6134,51.5688,51.6045,3835.0
2021-09-14 12:50:00,57.81,57.83,57.8,57.8,2325.0,51.5866,51.6045,51.5777,51.5777,2325.0
2021-09-14 12:55:00,57.8,57.83,57.79,57.8,10560.0,51.5777,51.6045,51.5688,51.5777,10560.0
2021-09-14 13:00:00,57.8,57.84,57.8,57.81,6628.0,51.5777,51.6134,51.5777,51.5866,6628.0
2021-09-14 13:05:00,57.82,57.82,57.72,57.72,10164.0,51.5955,51.5955,51.5063,51.5063,10164.0
2021-09-14 13:10:00,57.72,57.75,57.7,57.75,5785.0,51.5063,51.5331,51.4885,51.5331,5785.0
2021-09-14 13:15:00,57.76,57.81,57.76,57.8,5520.0,51.542,51.5866,51.542,51.5777,5520.0
2021-09-14 13:20:00,57.81,57.87,57.81,57.86,4409.0,51.5866,51.6402,51.5866,51.6312,4409.0
2021-09-14 13:25:00,57.86,57.93,57.86,57.92,4863.0,51.6312,51.6937,51.6312,51.6848,4863.0
2021-09-14 13:30:00,57.91,57.91,57.87,57.88,6063.0,51.6759,51.6759,51.6402,51.6491,6063.0
2021-09-14 13:35:00,57.88,57.92,57.87,57.91,2668.0,51.6491,51.6848,51.6402,51.6759,2668.0
2021-09-14 13:40:00,57.91,57.95,57.91,57.95,2238.0,51.6759,51.7116,51.6759,51.7116,2238.0
2021-09-14 13:45:00,57.95,57.95,57.92,57.95,3640.0,51.7116,51.7116,51.6848,51.7116,3640.0
2021-09-14 13:50:00,57.95,58.01,57.94,58.01,3112.0,51.7116,51.7651,51.7026,51.7651,3112.0
2021-09-14 13:55:00,57.99,58.02,57.99,58.02,2609.0,51.7472,51.774,51.7472,51.774,2609.0
2021-09-14 14:00:00,58.01,58.01,57.97,57.97,5824.0,51.7651,51.7651,51.7294,51.7294,5824.0
2021-09-14 14:05:00,57.97,57.99,57.95,57.95,3736.0,51.7294,51.7472,51.7116,51.7116,3736.0
2021-09-14 14:10:00,57.95,57.95,57.92,57.92,3210.0,51.7116,51.7116,51.6848,51.6848,3210.0
2021-09-14 14:15:00,57.92,57.92,57.89,57.89,3995.0,51.6848,51.6848,51.658,51.658,3995.0
2021-09-14 14:20:00,57.88,57.88,57.83,57.85,5484.0,51.6491,51.6491,51.6045,51.6223,5484.0
2021-09-14 14:25:00,57.84,57.85,57.83,57.85,2276.0,51.6134,51.6223,51.6045,51.6223,2276.0
2021-09-14 14:30:00,57.84,57.86,57.81,57.81,4359.0,51.6134,51.6312,51.5866,51.5866,4359.0
2021-09-14 14:35:00,57.81,57.82,57.78,57.8,9561.0,51.5866,51.5955,51.5599,51.5777,9561.0
2021-09-14 14:40:00,57.81,57.84,57.81,57.82,6207.0,51.5866,51.6134,51.5866,51.5955,6207.0
2021-09-14 14:45:00,57.81,57.81,57.76,57.76,6767.0,51.5866,51.5866,51.542,51.542,6767.0
2021-09-14 14:50:00,57.74,57.8,57.74,57.8,4794.0,51.5242,51.5777,51.5242,51.5777,4794.0
2021-09-14 14:55:00,57.8,57.84,57.8,57.84,5314.0,51.5777,51.6134,51.5777,51.6134,5314.0
2021-09-14 15:00:00,57.82,57.82,57.78,57.8,5578.0,51.5955,51.5955,51.5599,51.5777,5578.0
2021-09-14 15:05:00,57.8,57.85,57.78,57.79,5400.0,51.5777,51.6223,51.5599,51.5688,5400.0
2021-09-14 15:10:00,57.78,57.8,57.77,57.78,6490.0,51.5599,51.5777,51.5509,51.5599,6490.0
2021-09-14 15:15:00,57.78,57.8,57.75,57.75,13934.0,51.5599,51.5777,51.5331,51.5331,13934.0
2021-09-14 15:20:00,57.74,57.8,57.73,57.76,10058.0,51.5242,51.5777,51.5152,51.542,10058.0
2021-09-14 15:25:00,57.76,57.81,57.74,57.8,7165.0,51.542,51.5866,51.5242,51.5777,7165.0
2021-09-14 15:30:00,57.79,57.81,57.78,57.8,12999.0,51.5688,51.5866,51.5599,51.5777,12999.0
2021-09-14 15:35:00,57.78,57.81,57.77,57.81,9671.0,51.5599,51.5866,51.5509,51.5866,9671.0
2021-09-14 15:40:00,57.81,57.84,57.77,57.82,14638.0,51.5866,51.6134,51.5509,51.5955,14638.0
2021-09-14 15:45:00,57.81,57.87,57.76,57.76,10297.0,51.5866,51.6402,51.542,51.542,10297.0
2021-09-14 15:50:00,57.76,57.84,57.72,57.78,54364.0,51.542,51.6134,51.5063,51.5599,54364.0
2021-09-14 15:55:00,57.78,57.9,57.78,57.86,52777.0,51.5599,51.6669,51.5599,51.6312,52777.0
2021-09-15 09:30:00,57.78,57.98,57.76,57.76,22250.0,51.5599,51.7383,51.542,51.542,22250.0
2021-09-15 09:35:00,57.76,57.76,57.66,57.66,23317.0,51.542,51.542,51.4528,51.4528,23317.0
2021-09-15 09:40:00,57.65,57.67,57.6,57.67,20846.0,51.4438,51.4617,51.3992,51.4617,20846.0
2021-09-15 09:45:00,57.65,57.87,57.64,57.83,22044.0,51.4438,51.6402,51.4349,51.6045,22044.0
2021-09-15 09:50:00,57.86,57.94,57.85,57.94,9696.0,51.6312,51.7026,51.6223,51.7026,9696.0
2021-09-15 09:55:00,57.93,57.94,57.88,57.92,25367.0,51.6937,51.7026,51.6491,51.6848,25367.0
2021-09-15 10:00:00,57.93,57.93,57.8,57.88,14813.0,51.6937,51.6937,51.5777,51.6491,14813.0
2021-09-15 10:05:00,57.89,57.89,57.7,57.72,6365.0,51.658,51.658,51.4885,51.5063,6365.0
2021-09-15 10:10:00,57.7,57.7,57.59,57.64,14714.0,51.4885,51.4885,51.3903,51.4349,14714.0
2021-09-15 10:15:00,57.64,57.69,57.6,57.69,8317.0,51.4349,51.4795,51.3992,51.4795,8317.0
2021-09-15 10:20:00,57.69,57.7,57.65,57.66,3256.0,51.4795,51.4885,51.4438,51.4528,3256.0
2021-09-15 10:25:00,57.66,57.69,57.65,57.66,5846.0,51.4528,51.4795,51.4438,51.4528,5846.0
2021-09-15 10:30:00,57.64,57.73,57.63,57.68,4131.0,51.4349,51.5152,51.426,51.4706,4131.0
2021-09-15 10:35:00,57.69,57.78,57.67,57.75,21060.0,51.4795,51.5599,51.4617,51.5331,21060.0
2021-09-15 10:40:00,57.72,57.74,57.63,57.66,7000.0,51.5063,51.5242,51.426,51.4528,7000.0
2021-09-15 10:45:00,57.66,57.71,57.65,57.68,9355.0,51.4528,51.4974,51.4438,51.4706,9355.0
2021-09-15 10:50:00,57.68,57.75,57.66,57.72,10066.0,51.4706,51.5331,51.4528,51.5063,10066.0
2021-09-15 10:55:00,57.71,57.74,57.7,57.72,3668.0,51.4974,51.5242,51.4885,51.5063,3668.0
2021-09-15 11:00:00,57.75,57.85,57.75,57.85,6778.0,51.5331,51.6223,51.5331,51.6223,6778.0
2021-09-15 11:05:00,57.85,57.88,57.8,57.81,4711.0,51.6223,51.6491,51.5777,51.5866,4711.0
2021-09-15 11:10:00,57.81,57.84,57.78,57.84,9675.0,51.5866,51.6134,51.5599,51.6134,9675.0
2021-09-15 11:15:00,57.84,57.84,57.78,57.8,4928.0,51.6134,51.6134,51.5599,51.5777,4928.0
2021-09-15 11:20:00,57.8,57.86,57.78,57.86,6819.0,51.5777,51.6312,51.5599,51.6312,6819.0
2021-09-15 11:25:00,57.85,57.88,57.84,57.85,10730.0,51.6223,51.6491,51.6134,51.6223,10730.0
2021-09-15 11:30:00,57.84,57.88,57.81,57.87,3276.0,51.6134,51.6491,51.5866,51.6402,3276.0
2021-09-15 11:35:00,57.87,57.93,57.87,57.93,3451.0,51.6402,51.6937,51.6402,51.6937,3451.0
2021-09-15 11:40:00,57.92,58.59,57.91,58.37,191120.0,51.6848,52.2827,51.6759,52.0863,191120.0
2021-09-15 11:45:00,58.37,58.37,57.88,57.91,95458.0,52.0863,52.0863,51.6491,51.6759,95458.0
2021-09-15 11:50:00,57.92,57.96,57.82,57.88,29812.0,51.6848,51.7205,51.5955,51.6491,29812.0
2021-09-15 11:55:00,57.9,57.99,57.86,57.99,10066.0,51.6669,51.7472,51.6312,51.7472,10066.0
2021-09-15 12:00:00,57.98,57.98,57.88,57.91,11031.0,51.7383,51.7383,51.6491,51.6759,11031.0
2021-09-15 12:05:00,57.9,57.92,57.84,57.91,7800.0,51.6669,51.6848,51.6134,51.6759,7800.0
2021-09-15 12:10:00,57.91,57.91,57.85,57.87,4204.0,51.6759,51.6759,51.6223,51.6402,4204.0
2021-09-15 12:15:00,57.88,58.0,57.88,58.0,5659.0,51.6491,51.7562,51.6491,51.7562,5659.0
2021-09-15 12:20:00,58.01,58.19,58.0,58.18,25320.0,51.7651,51.9257,51.7562,51.9168,25320.0
2021-09-15 12:25:00,58.18,58.2,58.13,58.16,10044.0,51.9168,51.9346,51.8722,51.8989,10044.0
2021-09-15 12:30:00,58.19,58.26,58.19,58.23,12100.0,51.9257,51.9882,51.9257,51.9614,12100.0
2021-09-15 12:35:00,58.23,58.34,58.23,58.33,13428.0,51.9614,52.0596,51.9614,52.0506,13428.0
2021-09-15 12:40:00,58.33,58.45,58.32,58.45,14725.0,52.0506,52.1577,52.0417,52.1577,14725.0
2021-09-15 12:45:00,58.44,58.45,58.37,58.4,19020.0,52.1488,52.1577,52.0863,52.1131,19020.0
2021-09-15 12:50:00,58.4,58.45,58.38,58.41,5399.0,52.1131,52.1577,52.0953,52.122,5399.0
2021-09-15 12:55:00,58.41,58.48,58.41,58.48,7073.0,52.122,52.1845,52.122,52.1845,7073.0
2021-09-15 13:00:00,58.46,58.54,58.45,58.52,17887.0,52.1667,52.238,52.1577,52.2202,17887.0
2021-09-15 13:05:00,58.54,58.57,58.49,58.51,16974.0,52.238,52.2648,52.1934,52.2113,16974.0
2021-09-15 13:10:00,58.51,58.53,58.5,58.53,15695.0,52.2113,52.2291,52.2023,52.2291,15695.0
2021-09-15 13:15:00,58.53,58.55,58.44,58.45,9379.0,52.2291,52.247,52.1488,52.1577,9379.0
2021-09-15 13:20:00,58.46,58.47,58.44,58.46,10062.0,52.1667,52.1756,52.1488,52.1667,10062.0
2021-09-15 13:25:00,58.46,58.48,58.45,58.48,2853.0,52.1667,52.1845,52.1577,52.1845,2853.0
2021-09-15 13:30:00,58.47,58.52,58.46,58.52,6526.0,52.1756,52.2202,52.1667,52.2202,6526.0
2021-09-15 13:35:00,58.53,58.53,58.46,58.46,6843.0,52.2291,52.2291,52.1667,52.1667,6843.0
2021-09-15 13:40:00,58.46,58.46,58.42,58.45,5069.0,52.1667,52.1667,52.131,52.1577,5069.0
2021-09-15 13:45:00,58.44,58.48,58.44,58.46,3791.0,52.1488,52.1845,52.1488,52.1667,3791.0
2021-09-15 13:50:00,58.47,58.47,58.42,58.42,4410.0,52.1756,52.1756,52.131,52.131,4410.0
2021-09-15 13:55:00,58.41,58.41,58.35,58.38,9556.0,52.122,52.122,52.0685,52.0953,9556.0
2021-09-15 14:00:00,58.39,58.39,58.3,58.32,10358.0,52.1042,52.1042,52.0239,52.0417,10358.0
2021-09-15 14:05:00,58.31,58.38,58.31,58.36,5872.0,52.0328,52.0953,52.0328,52.0774,5872.0
2021-09-15 14:10:00,58.34,58.41,58.31,58.38,17923.0,52.0596,52.122,52.0328,52.0953,17923.0
2021-09-15 14:15:00,58.38,58.38,58.34,58.35,4260.0,52.0953,52.0953,52.0596,52.0685,4260.0
2021-09-15 14:20:00,58.32,58.33,58.24,58.29,12900.0,52.0417,52.0506,51.9703,52.015,12900.0
2021-09-15 14:25:00,58.3,58.34,58.3,58.34,3856.0,52.0239,52.0596,52.0239,52.0596,3856.0
2021-09-15 14:30:00,58.32,58.35,58.27,58.35,6482.0,52.0417,52.0685,51.9971,52.0685,6482.0
2021-09-15 14:35:00,58.35,59.53,58.34,59.38,307270.0,52.0685,53.1215,52.0596,52.9876,307270.0
2021-09-15 14:40:00,59.37,59.59,57.45,57.67,362749.0,52.9787,53.175,51.2654,51.4617,362749.0
2021-09-15 14:45:00,57.69,58.37,57.61,58.33,99818.0,51.4795,52.0863,51.4082,52.0506,99818.0
2021-09-15 14:50:00,58.32,58.34,58.13,58.17,35685.0,52.0417,52.0596,51.8722,51.9079,35685.0
2021-09-15 14:55:00,58.19,58.23,57.82,57.84,45556.0,51.9257,51.9614,51.5955,51.6134,45556.0
2021-09-15 15:00:00,57.85,58.06,57.83,57.98,27411.0,51.6223,51.8097,51.6045,51.7383,27411.0
2021-09-15 15:05:00,57.98,57.98,57.62,57.74,64019.0,51.7383,51.7383,51.4171,51.5242,64019.0
2021-09-15 15:10:00,57.75,57.78,57.57,57.6,39703.0,51.5331,51.5599,51.3725,51.3992,39703.0
2021-09-15 15:15:00,57.61,57.64,57.07,57.22,121424.0,51.4082,51.4349,50.9263,51.0601,121424.0
2021-09-15 15:20:00,57.23,57.46,57.2,57.4,62211.0,51.0691,51.2743,51.0423,51.2208,62211.0
2021-09-15 15:25:00,57.39,57.42,57.28,57.32,40146.0,51.2118,51.2386,51.1137,51.1494,40146.0
2021-09-15 15:30:00,57.32,57.41,57.22,57.38,59636.0,51.1494,51.2297,51.0601,51.2029,59636.0
2021-09-15 15:35:00,57.36,57.44,57.34,57.37,54689.0,51.1851,51.2565,51.1672,51.194,54689.0
2021-09-15 15:40:00,57.37,57.55,57.37,57.52,54192.0,51.194,51.3546,51.194,51.3278,54192.0
2021-09-15 15:45:00,57.52,57.59,57.52,57.57,64858.0,51.3278,51.3903,51.3278,51.3725,64858.0
2021-09-15 15:50:00,57.57,57.62,57.41,57.44,102955.0,51.3725,51.4171,51.2297,51.2565,102955.0
2021-09-15 15:55:00,57.45,57.58,57.4,57.53,86099.0,51.2654,51.3814,51.2208,51.3368,86099.0
2021-09-16 09:30:00,58.34,58.82,58.21,58.57,76841.0,52.0596,52.4879,51.9436,52.2648,76841.0
2021-09-16 09:35:00,58.57,58.57,58.07,58.08,83257.0,52.2648,52.2648,51.8186,51.8276,83257.0
2021-09-16 09:40:00,58.08,58.08,57.8,57.99,45071.0,51.8276,51.8276,51.5777,51.7472,45071.0
2021-09-16 09:45:00,58.0,58.05,57.84,57.9,41123.0,51.7562,51.8008,51.6134,51.6669,41123.0
2021-09-16 09:50:00,57.89,58.0,57.73,57.73,28998.0,51.658,51.7562,51.5152,51.5152,28998.0
2021-09-16 09:55:00,57.74,57.84,57.73,57.79,11926.0,51.5242,51.6134,51.5152,51.5688,11926.0
2021-09-16 10:00:00,57.76,57.76,57.46,57.48,33837.0,51.542,51.542,51.2743,51.2921,33837.0
2021-09-16 10:05:00,57.5,57.67,57.46,57.62,35300.0,51.31,51.4617,51.2743,51.4171,35300.0
2021-09-16 10:10:00,57.62,57.62,57.42,57.44,16670.0,51.4171,51.4171,51.2386,51.2565,16670.0
2021-09-16 10:15:00,57.43,57.5,57.32,57.35,20855.0,51.2475,51.31,51.1494,51.1761,20855.0
2021-09-16 10:20:00,57.35,57.46,57.31,57.42,17135.0,51.1761,51.2743,51.1405,51.2386,17135.0
2021-09-16 10:25:00,57.4,57.47,57.38,57.45,18168.0,51.2208,51.2832,51.2029,51.2654,18168.0
2021-09-16 10:30:00,57.43,57.47,57.33,57.45,9625.0,51.2475,51.2832,51.1583,51.2654,9625.0
2021-09-16 10:35:00,57.47,57.47,57.33,57.42,17549.0,51.2832,51.2832,51.1583,51.2386,17549.0
2021-09-16 10:40:00,57.4,57.4,57.27,57.29,15845.0,51.2208,51.2208,51.1048,51.1226,15845.0
2021-09-16 10:45:00,57.29,57.33,57.26,57.31,6943.0,51.1226,51.1583,51.0958,51.1405,6943.0
2021-09-16 10:50:00,57.35,57.35,57.15,57.23,36241.0,51.1761,51.1761,50.9977,51.0691,36241.0
2021-09-16 10:55:00,57.25,57.41,57.23,57.4,15420.0,51.0869,51.2297,51.0691,51.2208,15420.0
2021-09-16 11:00:00,57.37,57.37,57.25,57.32,25453.0,51.194,51.194,51.0869,51.1494,25453.0
2021-09-16 11:05:00,57.3,57.38,57.28,57.38,12044.0,51.1315,51.2029,51.1137,51.2029,12044.0
2021-09-16 11:10:00,57.38,57.43,57.34,57.41,6054.0,51.2029,51.2475,51.1672,51.2297,6054.0
2021-09-16 11:15:00,57.4,57.4,57.29,57.33,15408.0,51.2208,51.2208,51.1226,51.1583,15408.0
2021-09-16 11:20:00,57.33,57.41,57.31,57.4,19637.0,51.1583,51.2297,51.1405,51.2208,19637.0
2021-09-16 11:25:00,57.39,57.48,57.39,57.4,22901.0,51.2118,51.2921,51.2118,51.2208,22901.0
2021-09-16 11:30:00,57.39,57.4,57.33,57.38,10218.0,51.2118,51.2208,51.1583,51.2029,10218.0
2021-09-16 11:35:00,57.38,57.41,57.34,57.41,5673.0,51.2029,51.2297,51.1672,51.2297,5673.0
2021-09-16 11:40:00,57.41,57.42,57.4,57.4,9588.0,51.2297,51.2386,51.2208,51.2208,9588.0
2021-09-16 11:45:00,57.38,57.4,57.35,57.38,5887.0,51.2029,51.2208,51.1761,51.2029,5887.0
2021-09-16 11:50:00,57.38,57.38,57.3,57.34,9519.0,51.2029,51.2029,51.1315,51.1672,9519.0
2021-09-16 11:55:00,57.33,57.36,57.31,57.35,10517.0,51.1583,51.1851,51.1405,51.1761,10517.0
2021-09-16 12:00:00,57.35,57.42,57.34,57.37,9447.0,51.1761,51.2386,51.1672,51.194,9447.0
2021-09-16 12:05:00,57.38,57.47,57.38,57.43,8444.0,51.2029,51.2832,51.2029,51.2475,8444.0
2021-09-16 12:10:00,57.43,57.46,57.39,57.46,7202.0,51.2475,51.2743,51.2118,51.2743,7202.0
2021-09-16 12:15:00,57.45,57.5,57.41,57.45,12173.0,51.2654,51.31,51.2297,51.2654,12173.0
2021-09-16 12:20:00,57.47,57.47,57.36,57.37,14228.0,51.2832,51.2832,51.1851,51.194,14228.0
2021-09-16 12:25:00,57.38,57.38,57.33,57.33,3900.0,51.2029,51.2029,51.1583,51.1583,3900.0
2021-09-16 12:30:00,57.34,57.45,57.34,57.45,20186.0,51.1672,51.2654,51.1672,51.2654,20186.0
2021-09-16 12:35:00,57.45,57.47,57.38,57.38,8979.0,51.2654,51.2832,51.2029,51.2029,8979.0
2021-09-16 12:40:00,57.37,57.4,57.34,57.39,8224.0,51.194,51.2208,51.1672,51.2118,8224.0
2021-09-16 12:45:00,57.38,57.41,57.38,57.38,2000.0,51.2029,51.2297,51.2029,51.2029,2000.0
2021-09-16 12:50:00,57.38,57.39,57.31,57.31,8569.0,51.2029,51.2118,51.1405,51.1405,8569.0
2021-09-16 12:55:00,57.32,57.34,57.31,57.32,8503.0,51.1494,51.1672,51.1405,51.1494,8503.0
2021-09-16 13:00:00,57.31,57.31,57.24,57.24,5790.0,51.1405,51.1405,51.078,51.078,5790.0
2021-09-16 13:05:00,57.24,57.25,57.21,57.23,10659.0,51.078,51.0869,51.0512,51.0691,10659.0
2021-09-16 13:10:00,57.24,57.28,57.2,57.27,9060.0,51.078,51.1137,51.0423,51.1048,9060.0
2021-09-16 13:15:00,57.27,57.34,57.26,57.33,6900.0,51.1048,51.1672,51.0958,51.1583,6900.0
2021-09-16 13:20:00,57.34,57.35,57.26,57.27,12226.0,51.1672,51.1761,51.0958,51.1048,12226.0
2021-09-16 13:25:00,57.28,57.3,57.26,57.26,3401.0,51.1137,51.1315,51.0958,51.0958,3401.0
2021-09-16 13:30:00,57.25,57.25,57.13,57.17,24216.0,51.0869,51.0869,50.9798,51.0155,24216.0
2021-09-16 13:35:00,57.18,57.2,57.15,57.15,7966.0,51.0244,51.0423,50.9977,50.9977,7966.0
2021-09-16 13:40:00,57.15,57.2,57.13,57.2,7155.0,50.9977,51.0423,50.9798,51.0423,7155.0
2021-09-16 13:45:00,57.2,57.23,57.2,57.23,6300.0,51.0423,51.0691,51.0423,51.0691,6300.0
2021-09-16 13:50:00,57.23,57.34,57.23,57.34,16656.0,51.0691,51.1672,51.0691,51.1672,16656.0
2021-09-16 13:55:00,57.34,57.34,57.28,57.33,15120.0,51.1672,51.1672,51.1137,51.1583,15120.0
2021-09-16 14:00:00,57.33,57.34,57.31,57.31,5298.0,51.1583,51.1672,51.1405,51.1405,5298.0
2021-09-16 14:05:00,57.31,57.31,57.27,57.27,8629.0,51.1405,51.1405,51.1048,51.1048,8629.0
2021-09-16 14:10:00,57.29,57.41,57.29,57.37,11007.0,51.1226,51.2297,51.1226,51.194,11007.0
2021-09-16 14:15:00,57.37,57.38,57.33,57.33,7838.0,51.194,51.2029,51.1583,51.1583,7838.0
2021-09-16 14:20:00,57.33,57.37,57.32,57.33,7065.0,51.1583,51.194,51.1494,51.1583,7065.0
2021-09-16 14:25:00,57.34,57.36,57.31,57.35,4908.0,51.1672,51.1851,51.1405,51.1761,4908.0
2021-09-16 14:30:00,57.35,57.39,57.34,57.38,6518.0,51.1761,51.2118,51.1672,51.2029,6518.0
2021-09-16 14:35:00,57.38,57.4,57.35,57.39,4610.0,51.2029,51.2208,51.1761,51.2118,4610.0
2021-09-16 14:40:00,57.39,57.39,57.34,57.34,6500.0,51.2118,51.2118,51.1672,51.1672,6500.0
2021-09-16 14:45:00,57.35,57.37,57.34,57.35,15843.0,51.1761,51.194,51.1672,51.1761,15843.0
2021-09-16 14:50:00,57.35,57.41,57.35,57.41,12735.0,51.1761,51.2297,51.1761,51.2297,12735.0
2021-09-16 14:55:00,57.41,57.46,57.41,57.45,11112.0,51.2297,51.2743,51.2297,51.2654,11112.0
2021-09-16 15:00:00,57.45,57.47,57.44,57.47,14876.0,51.2654,51.2832,51.2565,51.2832,14876.0
2021-09-16 15:05:00,57.47,57.58,57.45,57.56,23353.0,51.2832,51.3814,51.2654,51.3635,23353.0
2021-09-16 15:10:00,57.57,57.62,57.55,57.55,18105.0,51.3725,51.4171,51.3546,51.3546,18105.0
2021-09-16 15:15:00,57.55,57.57,57.47,57.48,13907.0,51.3546,51.3725,51.2832,51.2921,13907.0
2021-09-16 15:20:00,57.48,57.51,57.45,57.45,13868.0,51.2921,51.3189,51.2654,51.2654,13868.0
2021-09-16 15:25:00,57.45,57.47,57.39,57.4,9295.0,51.2654,51.2832,51.2118,51.2208,9295.0
2021-09-16 15:30:00,57.4,57.44,57.38,57.41,19858.0,51.2208,51.2565,51.2029,51.2297,19858.0
2021-09-16 15:35:00,57.41,57.49,57.4,57.49,16896.0,51.2297,51.3011,51.2208,51.3011,16896.0
2021-09-16 15:40:00,57.49,57.49,57.41,57.42,21913.0,51.3011,51.3011,51.2297,51.2386,21913.0
2021-09-16 15:45:00,57.42,57.47,57.38,57.39,23172.0,51.2386,51.2832,51.2029,51.2118,23172.0
2021-09-16 15:50:00,57.38,57.39,57.27,57.28,63443.0,51.2029,51.2118,51.1048,51.1137,63443.0
2021-09-16 15:55:00,57.27,57.34,57.24,57.34,96991.0,51.1048,51.1672,51.078,51.1672,96991.0
2021-09-17 09:30:00,57.14,57.14,56.77,56.81,44181.0,50.9888,50.9888,50.6586,50.6943,44181.0
2021-09-17 09:35:00,56.8,56.98,56.77,56.91,27471.0,50.6854,50.846,50.6586,50.7835,27471.0
2021-09-17 09:40:00,56.94,57.03,56.88,56.93,22725.0,50.8103,50.8906,50.7567,50.8014,22725.0
2021-09-17 09:45:00,56.94,57.22,56.94,57.18,46791.0,50.8103,51.0601,50.8103,51.0244,46791.0
2021-09-17 09:50:00,57.16,57.16,57.04,57.09,17397.0,51.0066,51.0066,50.8995,50.9441,17397.0
2021-09-17 09:55:00,57.09,57.1,57.0,57.1,14986.0,50.9441,50.9531,50.8638,50.9531,14986.0
2021-09-17 10:00:00,57.09,57.17,57.09,57.14,15905.0,50.9441,51.0155,50.9441,50.9888,15905.0
2021-09-17 10:05:00,57.13,57.19,57.11,57.15,7011.0,50.9798,51.0334,50.962,50.9977,7011.0
2021-09-17 10:10:00,57.15,57.15,57.02,57.02,5390.0,50.9977,50.9977,50.8817,50.8817,5390.0
2021-09-17 10:15:00,57.01,57.02,56.93,57.02,10777.0,50.8727,50.8817,50.8014,50.8817,10777.0
2021-09-17 10:20:00,57.01,57.01,56.94,56.98,11449.0,50.8727,50.8727,50.8103,50.846,11449.0
2021-09-17 10:25:00,56.95,57.05,56.88,57.01,16491.0,50.8192,50.9084,50.7567,50.8727,16491.0
2021-09-17 10:30:00,57.0,57.08,56.95,57.04,14475.0,50.8638,50.9352,50.8192,50.8995,14475.0
2021-09-17 10:35:00,57.05,57.09,56.96,57.08,21247.0,50.9084,50.9441,50.8281,50.9352,21247.0
2021-09-17 10:40:00,57.06,57.06,56.95,56.95,8704.0,50.9174,50.9174,50.8192,50.8192,8704.0
2021-09-17 10:45:00,56.95,56.97,56.89,56.91,10897.0,50.8192,50.8371,50.7657,50.7835,10897.0
2021-09-17 10:50:00,56.89,56.93,56.81,56.93,14014.0,50.7657,50.8014,50.6943,50.8014,14014.0
2021-09-17 10:55:00,56.94,56.94,56.85,56.89,15580.0,50.8103,50.8103,50.73,50.7657,15580.0
2021-09-17 11:00:00,56.88,56.88,56.81,56.85,18131.0,50.7567,50.7567,50.6943,50.73,18131.0
2021-09-17 11:05:00,56.85,56.88,56.79,56.86,20632.0,50.73,50.7567,50.6764,50.7389,20632.0
2021-09-17 11:10:00,56.85,56.99,56.82,56.99,13413.0,50.73,50.8549,50.7032,50.8549,13413.0
2021-09-17 11:15:00,56.99,57.0,56.9,56.92,13163.0,50.8549,50.8638,50.7746,50.7924,13163.0
2021-09-17 11:20:00,56.91,56.95,56.9,56.93,8296.0,50.7835,50.8192,50.7746,50.8014,8296.0
2021-09-17 11:25:00,56.93,56.95,56.83,56.84,7602.0,50.8014,50.8192,50.7121,50.721,7602.0
2021-09-17 11:30:00,56.84,56.85,56.77,56.85,15083.0,50.721,50.73,50.6586,50.73,15083.0
2021-09-17 11:35:00,56.85,56.87,56.81,56.87,7500.0,50.73,50.7478,50.6943,50.7478,7500.0
2021-09-17 11:40:00,56.85,56.89,56.82,56.85,7148.0,50.73,50.7657,50.7032,50.73,7148.0
2021-09-17 11:45:00,56.85,56.88,56.85,56.88,13347.0,50.73,50.7567,50.73,50.7567,13347.0
2021-09-17 11:50:00,56.87,56.87,56.75,56.76,18996.0,50.7478,50.7478,50.6407,50.6497,18996.0
2021-09-17 11:55:00,56.76,56.87,56.76,56.87,13579.0,50.6497,50.7478,50.6497,50.7478,13579.0
2021-09-17 12:00:00,56.87,56.88,56.83,56.88,4275.0,50.7478,50.7567,50.7121,50.7567,4275.0
2021-09-17 12:05:00,56.86,56.91,56.85,56.91,8021.0,50.7389,50.7835,50.73,50.7835,8021.0
2021-09-17 12:10:00,56.91,56.94,56.9,56.9,8733.0,50.7835,50.8103,50.7746,50.7746,8733.0
2021-09-17 12:15:00,56.9,56.9,56.86,56.86,9818.0,50.7746,50.7746,50.7389,50.7389,9818.0
2021-09-17 12:20:00,56.85,56.9,56.84,56.9,2780.0,50.73,50.7746,50.721,50.7746,2780.0
2021-09-17 12:25:00,56.91,56.91,56.83,56.84,7573.0,50.7835,50.7835,50.7121,50.721,7573.0
2021-09-17 12:30:00,56.85,56.87,56.77,56.77,10071.0,50.73,50.7478,50.6586,50.6586,10071.0
2021-09-17 12:35:00,56.78,56.84,56.77,56.82,12919.0,50.6675,50.721,50.6586,50.7032,12919.0
2021-09-17 12:40:00,56.82,56.82,56.76,56.77,9650.0,50.7032,50.7032,50.6497,50.6586,9650.0
2021-09-17 12:45:00,56.78,56.8,56.77,56.8,4430.0,50.6675,50.6854,50.6586,50.6854,4430.0
2021-09-17 12:50:00,56.81,56.86,56.8,56.81,10559.0,50.6943,50.7389,50.6854,50.6943,10559.0
2021-09-17 12:55:00,56.83,56.83,56.79,56.79,5128.0,50.7121,50.7121,50.6764,50.6764,5128.0
2021-09-17 13:00:00,56.79,56.79,56.73,56.74,12278.0,50.6764,50.6764,50.6229,50.6318,12278.0
2021-09-17 13:05:00,56.73,56.77,56.72,56.72,9794.0,50.6229,50.6586,50.614,50.614,9794.0
2021-09-17 13:10:00,56.72,56.76,56.71,56.71,7442.0,50.614,50.6497,50.605,50.605,7442.0
2021-09-17 13:15:00,56.72,56.75,56.69,56.7,9831.0,50.614,50.6407,50.5872,50.5961,9831.0
2021-09-17 13:20:00,56.71,56.72,56.68,56.7,5000.0,50.605,50.614,50.5783,50.5961,5000.0
2021-09-17 13:25:00,56.7,56.7,56.63,56.69,13696.0,50.5961,50.5961,50.5337,50.5872,13696.0
2021-09-17 13:30:00,56.69,56.69,56.6,56.65,11933.0,50.5872,50.5872,50.5069,50.5515,11933.0
2021-09-17 13:35:00,56.66,56.69,56.63,56.65,14053.0,50.5604,50.5872,50.5337,50.5515,14053.0
2021-09-17 13:40:00,56.65,56.65,56.63,56.63,9367.0,50.5515,50.5515,50.5337,50.5337,9367.0
2021-09-17 13:45:00,56.63,56.63,56.56,56.56,15641.0,50.5337,50.5337,50.4712,50.4712,15641.0
2021-09-17 13:50:00,56.58,56.62,56.55,56.62,10568.0,50.489,50.5247,50.4623,50.5247,10568.0
2021-09-17 13:55:00,56.62,56.64,56.6,56.61,4659.0,50.5247,50.5426,50.5069,50.5158,4659.0
2021-09-17 14:00:00,56.61,56.64,56.59,56.59,7316.0,50.5158,50.5426,50.498,50.498,7316.0
2021-09-17 14:05:00,56.59,56.64,56.59,56.64,9326.0,50.498,50.5426,50.498,50.5426,9326.0
2021-09-17 14:10:00,56.65,56.65,56.56,56.56,8802.0,50.5515,50.5515,50.4712,50.4712,8802.0
2021-09-17 14:15:00,56.56,56.59,56.52,56.54,11184.0,50.4712,50.498,50.4355,50.4533,11184.0
2021-09-17 14:20:00,56.54,56.62,56.54,56.62,13658.0,50.4533,50.5247,50.4533,50.5247,13658.0
2021-09-17 14:25:00,56.6,56.6,56.49,56.49,27746.0,50.5069,50.5069,50.4087,50.4087,27746.0
2021-09-17 14:30:00,56.5,56.53,56.47,56.49,23298.0,50.4176,50.4444,50.3909,50.4087,23298.0
2021-09-17 14:35:00,56.48,56.58,56.48,56.57,44292.0,50.3998,50.489,50.3998,50.4801,44292.0
2021-09-17 14:40:00,56.57,56.64,56.56,56.61,12318.0,50.4801,50.5426,50.4712,50.5158,12318.0
2021-09-17 14:45:00,56.62,56.66,56.61,56.63,13108.0,50.5247,50.5604,50.5158,50.5337,13108.0
2021-09-17 14:50:00,56.63,56.63,56.6,56.6,5541.0,50.5337,50.5337,50.5069,50.5069,5541.0
2021-09-17 14:55:00,56.6,56.66,56.6,56.62,14215.0,50.5069,50.5604,50.5069,50.5247,14215.0
2021-09-17 15:00:00,56.63,56.68,56.63,56.67,10043.0,50.5337,50.5783,50.5337,50.5693,10043.0
2021-09-17 15:05:00,56.67,56.67,56.61,56.63,10790.0,50.5693,50.5693,50.5158,50.5337,10790.0
2021-09-17 15:10:00,56.63,56.63,56.59,56.6,6938.0,50.5337,50.5337,50.498,50.5069,6938.0
2021-09-17 15:15:00,56.6,56.64,56.58,56.59,12480.0,50.5069,50.5426,50.489,50.498,12480.0
2021-09-17 15:20:00,56.6,56.64,56.58,56.58,17321.0,50.5069,50.5426,50.489,50.489,17321.0
2021-09-17 15:25:00,56.56,56.56,56.53,56.56,14978.0,50.4712,50.4712,50.4444,50.4712,14978.0
2021-09-17 15:30:00,56.57,56.59,56.52,56.52,33519.0,50.4801,50.498,50.4355,50.4355,33519.0
2021-09-17 15:35:00,56.53,56.62,56.53,56.6,10722.0,50.4444,50.5247,50.4444,50.5069,10722.0
2021-09-17 15:40:00,56.61,56.79,56.61,56.79,30008.0,50.5158,50.6764,50.5158,50.6764,30008.0
2021-09-17 15:45:00,56.8,56.8,56.63,56.63,25704.0,50.6854,50.6854,50.5337,50.5337,25704.0
2021-09-17 15:50:00,56.63,57.02,56.63,56.9,219045.0,50.5337,50.8817,50.5337,50.7746,219045.0
2021-09-17 15:55:00,56.9,56.91,56.79,56.87,115780.0,50.7746,50.7835,50.6764,50.7478,115780.0
2021-09-20 09:30:00,56.22,56.37,56.02,56.18,51883.0,50.1678,50.3016,49.9893,50.1321,51883.0
2021-09-20 09:35:00,56.17,56.39,56.17,56.26,23485.0,50.1232,50.3195,50.1232,50.2035,23485.0
2021-09-20 09:40:00,56.29,56.39,56.28,56.3,21077.0,50.2303,50.3195,50.2213,50.2392,21077.0
2021-09-20 09:45:00,56.31,56.39,56.25,56.32,13137.0,50.2481,50.3195,50.1946,50.257,13137.0
2021-09-20 09:50:00,56.34,56.36,56.23,56.36,17368.0,50.2749,50.2927,50.1767,50.2927,17368.0
2021-09-20 09:55:00,56.36,56.37,56.2,56.23,13578.0,50.2927,50.3016,50.1499,50.1767,13578.0
2021-09-20 10:00:00,56.23,56.23,56.1,56.16,18024.0,50.1767,50.1767,50.0607,50.1143,18024.0
2021-09-20 10:05:00,56.17,56.3,56.11,56.13,17052.0,50.1232,50.2392,50.0696,50.0875,17052.0
2021-09-20 10:10:00,56.13,56.2,56.12,56.14,15054.0,50.0875,50.1499,50.0786,50.0964,15054.0
2021-09-20 10:15:00,56.13,56.14,56.05,56.1,17844.0,50.0875,50.0964,50.0161,50.0607,17844.0
2021-09-20 10:20:00,56.09,56.1,56.03,56.08,18513.0,50.0518,50.0607,49.9982,50.0429,18513.0
2021-09-20 10:25:00,56.07,56.1,56.03,56.09,20708.0,50.0339,50.0607,49.9982,50.0518,20708.0
2021-09-20 10:30:00,56.08,56.12,56.03,56.07,11831.0,50.0429,50.0786,49.9982,50.0339,11831.0
2021-09-20 10:35:00,56.07,56.17,56.06,56.13,9194.0,50.0339,50.1232,50.025,50.0875,9194.0
2021-09-20 10:40:00,56.13,56.13,56.05,56.05,8170.0,50.0875,50.0875,50.0161,50.0161,8170.0
2021-09-20 10:45:00,56.04,56.05,55.95,56.03,28219.0,50.0072,50.0161,49.9269,49.9982,28219.0
2021-09-20 10:50:00,56.02,56.1,56.01,56.1,9667.0,49.9893,50.0607,49.9804,50.0607,9667.0
2021-09-20 10:55:00,56.08,56.08,55.97,55.98,9583.0,50.0429,50.0429,49.9447,49.9536,9583.0
2021-09-20 11:00:00,55.97,56.03,55.93,56.0,11562.0,49.9447,49.9982,49.909,49.9715,11562.0
2021-09-20 11:05:00,56.0,56.08,56.0,56.03,9421.0,49.9715,50.0429,49.9715,49.9982,9421.0
2021-09-20 11:10:00,56.02,56.07,55.98,56.05,8294.0,49.9893,50.0339,49.9536,50.0161,8294.0
2021-09-20 11:15:00,56.04,56.04,55.95,56.0,10322.0,50.0072,50.0072,49.9269,49.9715,10322.0
2021-09-20 11:20:00,56.01,56.04,55.93,55.94,9220.0,49.9804,50.0072,49.909,49.9179,9220.0
2021-09-20 11:25:00,55.94,55.99,55.89,55.99,9955.0,49.9179,49.9626,49.8733,49.9626,9955.0
2021-09-20 11:30:00,55.98,55.98,55.84,55.88,10233.0,49.9536,49.9536,49.8287,49.8644,10233.0
2021-09-20 11:35:00,55.87,55.91,55.86,55.86,6788.0,49.8555,49.8912,49.8465,49.8465,6788.0
2021-09-20 11:40:00,55.87,55.88,55.85,55.87,5416.0,49.8555,49.8644,49.8376,49.8555,5416.0
2021-09-20 11:45:00,55.87,55.9,55.84,55.87,10709.0,49.8555,49.8822,49.8287,49.8555,10709.0
2021-09-20 11:50:00,55.85,55.86,55.77,55.81,18558.0,49.8376,49.8465,49.7662,49.8019,18558.0
2021-09-20 11:55:00,55.81,55.82,55.74,55.75,12839.0,49.8019,49.8109,49.7395,49.7484,12839.0
2021-09-20 12:00:00,55.76,55.77,55.73,55.73,7500.0,49.7573,49.7662,49.7305,49.7305,7500.0
2021-09-20 12:05:00,55.73,55.73,55.65,55.68,7990.0,49.7305,49.7305,49.6592,49.6859,7990.0
2021-09-20 12:10:00,55.67,55.73,55.66,55.71,6564.0,49.677,49.7305,49.6681,49.7127,6564.0
2021-09-20 12:15:00,55.71,55.74,55.67,55.67,6400.0,49.7127,49.7395,49.677,49.677,6400.0
2021-09-20 12:20:00,55.68,55.68,55.62,55.66,8846.0,49.6859,49.6859,49.6324,49.6681,8846.0
2021-09-20 12:25:00,55.67,55.73,55.66,55.73,6644.0,49.677,49.7305,49.6681,49.7305,6644.0
2021-09-20 12:30:00,55.71,55.71,55.66,55.66,7234.0,49.7127,49.7127,49.6681,49.6681,7234.0
2021-09-20 12:35:00,55.65,55.67,55.64,55.67,8377.0,49.6592,49.677,49.6502,49.677,8377.0
2021-09-20 12:40:00,55.67,55.7,55.63,55.64,11278.0,49.677,49.7038,49.6413,49.6502,11278.0
2021-09-20 12:45:00,55.65,55.7,55.62,55.68,4020.0,49.6592,49.7038,49.6324,49.6859,4020.0
2021-09-20 12:50:00,55.68,55.72,55.66,55.69,8840.0,49.6859,49.7216,49.6681,49.6948,8840.0
2021-09-20 12:55:00,55.67,55.71,55.62,55.64,8467.0,49.677,49.7127,49.6324,49.6502,8467.0
2021-09-20 13:00:00,55.65,55.66,55.56,55.58,15030.0,49.6592,49.6681,49.5788,49.5967,15030.0
2021-09-20 13:05:00,55.56,55.56,55.5,55.51,3902.0,49.5788,49.5788,49.5253,49.5342,3902.0
2021-09-20 13:10:00,55.5,55.59,55.5,55.56,9541.0,49.5253,49.6056,49.5253,49.5788,9541.0
2021-09-20 13:15:00,55.55,55.55,55.48,55.5,13116.0,49.5699,49.5699,49.5075,49.5253,13116.0
2021-09-20 13:20:00,55.51,55.57,55.51,55.57,8050.0,49.5342,49.5878,49.5342,49.5878,8050.0
2021-09-20 13:25:00,55.58,55.63,55.58,55.61,4741.0,49.5967,49.6413,49.5967,49.6235,4741.0
2021-09-20 13:30:00,55.6,55.62,55.59,55.59,3509.0,49.6145,49.6324,49.6056,49.6056,3509.0
2021-09-20 13:35:00,55.59,55.66,55.59,55.66,7167.0,49.6056,49.6681,49.6056,49.6681,7167.0
2021-09-20 13:40:00,55.66,55.69,55.59,55.59,5202.0,49.6681,49.6948,49.6056,49.6056,5202.0
2021-09-20 13:45:00,55.58,55.66,55.58,55.66,8086.0,49.5967,49.6681,49.5967,49.6681,8086.0
2021-09-20 13:50:00,55.65,55.68,55.64,55.64,5242.0,49.6592,49.6859,49.6502,49.6502,5242.0
2021-09-20 13:55:00,55.64,55.68,55.63,55.66,7509.0,49.6502,49.6859,49.6413,49.6681,7509.0
2021-09-20 14:00:00,55.66,55.7,55.66,55.66,13056.0,49.6681,49.7038,49.6681,49.6681,13056.0
2021-09-20 14:05:00,55.66,55.67,55.54,55.54,12799.0,49.6681,49.677,49.561,49.561,12799.0
2021-09-20 14:10:00,55.53,55.54,55.46,55.47,12497.0,49.5521,49.561,49.4896,49.4985,12497.0
2021-09-20 14:15:00,55.48,55.52,55.48,55.51,8313.0,49.5075,49.5431,49.5075,49.5342,8313.0
2021-09-20 14:20:00,55.52,55.52,55.42,55.42,16620.0,49.5431,49.5431,49.4539,49.4539,16620.0
2021-09-20 14:25:00,55.42,55.45,55.41,55.44,6419.0,49.4539,49.4807,49.445,49.4718,6419.0
2021-09-20 14:30:00,55.44,55.48,55.43,55.43,6661.0,49.4718,49.5075,49.4628,49.4628,6661.0
2021-09-20 14:35:00,55.45,55.45,55.38,55.44,13463.0,49.4807,49.4807,49.4182,49.4718,13463.0
2021-09-20 14:40:00,55.45,55.49,55.43,55.44,7279.0,49.4807,49.5164,49.4628,49.4718,7279.0
2021-09-20 14:45:00,55.45,55.49,55.41,55.44,13768.0,49.4807,49.5164,49.445,49.4718,13768.0
2021-09-20 14:50:00,55.45,55.47,55.41,55.41,10194.0,49.4807,49.4985,49.445,49.445,10194.0
2021-09-20 14:55:00,55.42,55.45,55.39,55.4,21975.0,49.4539,49.4807,49.4271,49.4361,21975.0
2021-09-20 15:00:00,55.39,55.45,55.39,55.43,24736.0,49.4271,49.4807,49.4271,49.4628,24736.0
2021-09-20 15:05:00,55.45,55.45,55.34,55.36,10776.0,49.4807,49.4807,49.3825,49.4004,10776.0
2021-09-20 15:10:00,55.38,55.41,55.37,55.37,16217.0,49.4182,49.445,49.4093,49.4093,16217.0
2021-09-20 15:15:00,55.37,55.41,55.29,55.34,16119.0,49.4093,49.445,49.3379,49.3825,16119.0
2021-09-20 15:20:00,55.37,55.45,55.36,55.45,16898.0,49.4093,49.4807,49.4004,49.4807,16898.0
2021-09-20 15:25:00,55.47,55.57,55.44,55.57,17344.0,49.4985,49.5878,49.4718,49.5878,17344.0
2021-09-20 15:30:00,55.57,55.62,55.55,55.59,20509.0,49.5878,49.6324,49.5699,49.6056,20509.0
2021-09-20 15:35:00,55.59,55.67,55.59,55.62,26301.0,49.6056,49.677,49.6056,49.6324,26301.0
2021-09-20 15:40:00,55.62,55.73,55.62,55.71,23497.0,49.6324,49.7305,49.6324,49.7127,23497.0
2021-09-20 15:45:00,55.73,55.78,55.7,55.77,35753.0,49.7305,49.7752,49.7038,49.7662,35753.0
2021-09-20 15:50:00,55.78,55.91,55.78,55.83,95910.0,49.7752,49.8912,49.7752,49.8198,95910.0
2021-09-20 15:55:00,55.84,55.92,55.83,55.89,82805.0,49.8287,49.9001,49.8198,49.8733,82805.0
2021-09-21 09:30:00,56.13,56.19,56.01,56.01,30246.0,50.0875,50.141,49.9804,49.9804,30246.0
2021-09-21 09:35:00,56.01,56.16,56.0,56.15,14808.0,49.9804,50.1143,49.9715,50.1053,14808.0
2021-09-21 09:40:00,56.14,56.19,56.11,56.18,14880.0,50.0964,50.141,50.0696,50.1321,14880.0
2021-09-21 09:45:00,56.18,56.36,56.18,56.31,14272.0,50.1321,50.2927,50.1321,50.2481,14272.0
2021-09-21 09:50:00,56.32,56.33,56.25,56.25,8068.0,50.257,50.2659,50.1946,50.1946,8068.0
2021-09-21 09:55:00,56.27,56.31,56.07,56.14,21140.0,50.2124,50.2481,50.0339,50.0964,21140.0
2021-09-21 10:00:00,56.15,56.2,56.02,56.05,7755.0,50.1053,50.1499,49.9893,50.0161,7755.0
2021-09-21 10:05:00,56.05,56.05,55.82,55.82,5822.0,50.0161,50.0161,49.8109,49.8109,5822.0
2021-09-21 10:10:00,55.83,55.84,55.76,55.82,14468.0,49.8198,49.8287,49.7573,49.8109,14468.0
2021-09-21 10:15:00,55.81,55.86,55.77,55.79,7870.0,49.8019,49.8465,49.7662,49.7841,7870.0
2021-09-21 10:20:00,55.8,55.8,55.65,55.66,17321.0,49.793,49.793,49.6592,49.6681,17321.0
2021-09-21 10:25:00,55.68,55.69,55.62,55.69,11641.0,49.6859,49.6948,49.6324,49.6948,11641.0
2021-09-21 10:30:00,55.67,55.71,55.59,55.62,9372.0,49.677,49.7127,49.6056,49.6324,9372.0
2021-09-21 10:35:00,55.6,55.6,55.52,55.58,9214.0,49.6145,49.6145,49.5431,49.5967,9214.0
2021-09-21 10:40:00,55.61,55.63,55.58,55.59,21675.0,49.6235,49.6413,49.5967,49.6056,21675.0
2021-09-21 10:45:00,55.58,55.59,55.45,55.45,18314.0,49.5967,49.6056,49.4807,49.4807,18314.0
2021-09-21 10:50:00,55.44,55.49,55.44,55.49,11280.0,49.4718,49.5164,49.4718,49.5164,11280.0
2021-09-21 10:55:00,55.52,55.53,55.45,55.52,15660.0,49.5431,49.5521,49.4807,49.5431,15660.0
2021-09-21 11:00:00,55.47,55.52,55.42,55.52,9063.0,49.4985,49.5431,49.4539,49.5431,9063.0
2021-09-21 11:05:00,55.54,55.68,55.54,55.68,5997.0,49.561,49.6859,49.561,49.6859,5997.0
2021-09-21 11:10:00,55.66,55.68,55.59,55.68,6212.0,49.6681,49.6859,49.6056,49.6859,6212.0
2021-09-21 11:15:00,55.67,55.67,55.53,55.55,10135.0,49.677,49.677,49.5521,49.5699,10135.0
2021-09-21 11:20:00,55.56,55.56,55.48,55.48,6670.0,49.5788,49.5788,49.5075,49.5075,6670.0
2021-09-21 11:25:00,55.46,55.51,55.46,55.47,13286.0,49.4896,49.5342,49.4896,49.4985,13286.0
2021-09-21 11:30:00,55.47,55.62,55.47,55.62,16608.0,49.4985,49.6324,49.4985,49.6324,16608.0
2021-09-21 11:35:00,55.62,55.63,55.56,55.56,10256.0,49.6324,49.6413,49.5788,49.5788,10256.0
2021-09-21 11:40:00,55.56,55.57,55.54,55.57,7491.0,49.5788,49.5878,49.561,49.5878,7491.0
2021-09-21 11:45:00,55.56,55.59,55.55,55.55,7344.0,49.5788,49.6056,49.5699,49.5699,7344.0
2021-09-21 11:50:00,55.56,55.56,55.51,55.52,11212.0,49.5788,49.5788,49.5342,49.5431,11212.0
2021-09-21 11:55:00,55.52,55.71,55.52,55.63,84099.0,49.5431,49.7127,49.5431,49.6413,84099.0
2021-09-21 12:00:00,55.64,55.73,55.64,55.71,16091.0,49.6502,49.7305,49.6502,49.7127,16091.0
2021-09-21 12:05:00,55.69,55.77,55.69,55.77,11926.0,49.6948,49.7662,49.6948,49.7662,11926.0
2021-09-21 12:10:00,55.76,55.76,55.73,55.76,23050.0,49.7573,49.7573,49.7305,49.7573,23050.0
2021-09-21 12:15:00,55.72,55.73,55.65,55.65,12298.0,49.7216,49.7305,49.6592,49.6592,12298.0
2021-09-21 12:20:00,55.65,55.73,55.64,55.69,9736.0,49.6592,49.7305,49.6502,49.6948,9736.0
2021-09-21 12:25:00,55.68,55.69,55.61,55.62,11066.0,49.6859,49.6948,49.6235,49.6324,11066.0
2021-09-21 12:30:00,55.63,55.64,55.58,55.6,7234.0,49.6413,49.6502,49.5967,49.6145,7234.0
2021-09-21 12:35:00,55.62,55.65,55.61,55.64,13294.0,49.6324,49.6592,49.6235,49.6502,13294.0
2021-09-21 12:40:00,55.63,55.67,55.62,55.67,9459.0,49.6413,49.677,49.6324,49.677,9459.0
2021-09-21 12:45:00,55.65,55.67,55.62,55.62,9482.0,49.6592,49.677,49.6324,49.6324,9482.0
2021-09-21 12:50:00,55.6,55.6,55.53,55.54,12226.0,49.6145,49.6145,49.5521,49.561,12226.0
2021-09-21 12:55:00,55.55,55.6,55.55,55.56,6136.0,49.5699,49.6145,49.5699,49.5788,6136.0
2021-09-21 13:00:00,55.56,55.59,55.5,55.53,13841.0,49.5788,49.6056,49.5253,49.5521,13841.0
2021-09-21 13:05:00,55.5,55.57,55.5,55.53,3500.0,49.5253,49.5878,49.5253,49.5521,3500.0
2021-09-21 13:10:00,55.52,55.54,55.48,55.48,7853.0,49.5431,49.561,49.5075,49.5075,7853.0
2021-09-21 13:15:00,55.47,55.53,55.47,55.53,7707.0,49.4985,49.5521,49.4985,49.5521,7707.0
2021-09-21 13:20:00,55.56,55.56,55.43,55.43,8797.0,49.5788,49.5788,49.4628,49.4628,8797.0
2021-09-21 13:25:00,55.44,55.45,55.37,55.37,12785.0,49.4718,49.4807,49.4093,49.4093,12785.0
2021-09-21 13:30:00,55.37,55.38,55.34,55.35,7484.0,49.4093,49.4182,49.3825,49.3914,7484.0
2021-09-21 13:35:00,55.35,55.36,55.29,55.36,8036.0,49.3914,49.4004,49.3379,49.4004,8036.0
2021-09-21 13:40:00,55.33,55.35,55.3,55.32,17324.0,49.3736,49.3914,49.3468,49.3647,17324.0
2021-09-21 13:45:00,55.32,55.35,55.3,55.35,5800.0,49.3647,49.3914,49.3468,49.3914,5800.0
2021-09-21 13:50:00,55.35,55.38,55.25,55.28,14235.0,49.3914,49.4182,49.3022,49.329,14235.0
2021-09-21 13:55:00,55.28,55.35,55.25,55.35,13071.0,49.329,49.3914,49.3022,49.3914,13071.0
2021-09-21 14:00:00,55.35,55.45,55.35,55.42,11642.0,49.3914,49.4807,49.3914,49.4539,11642.0
2021-09-21 14:05:00,55.43,55.44,55.41,55.43,12130.0,49.4628,49.4718,49.445,49.4628,12130.0
2021-09-21 14:10:00,55.43,55.44,55.39,55.42,6734.0,49.4628,49.4718,49.4271,49.4539,6734.0
2021-09-21 14:15:00,55.41,55.43,55.37,55.37,9241.0,49.445,49.4628,49.4093,49.4093,9241.0
2021-09-21 14:20:00,55.37,55.39,55.33,55.33,7065.0,49.4093,49.4271,49.3736,49.3736,7065.0
2021-09-21 14:25:00,55.33,55.35,55.31,55.32,9779.0,49.3736,49.3914,49.3558,49.3647,9779.0
2021-09-21 14:30:00,55.33,55.43,55.33,55.43,5626.0,49.3736,49.4628,49.3736,49.4628,5626.0
2021-09-21 14:35:00,55.43,55.45,55.4,55.41,10282.0,49.4628,49.4807,49.4361,49.445,10282.0
2021-09-21 14:40:00,55.41,55.47,55.41,55.45,9344.0,49.445,49.4985,49.445,49.4807,9344.0
2021-09-21 14:45:00,55.45,55.48,55.4,55.48,13955.0,49.4807,49.5075,49.4361,49.5075,13955.0
2021-09-21 14:50:00,55.48,55.64,55.48,55.57,21061.0,49.5075,49.6502,49.5075,49.5878,21061.0
2021-09-21 14:55:00,55.56,55.57,55.5,55.52,7376.0,49.5788,49.5878,49.5253,49.5431,7376.0
2021-09-21 15:00:00,55.55,55.62,55.55,55.57,6894.0,49.5699,49.6324,49.5699,49.5878,6894.0
2021-09-21 15:05:00,55.58,55.59,55.55,55.55,13043.0,49.5967,49.6056,49.5699,49.5699,13043.0
2021-09-21 15:10:00,55.55,55.59,55.51,55.59,8339.0,49.5699,49.6056,49.5342,49.6056,8339.0
2021-09-21 15:15:00,55.59,55.64,55.53,55.53,16821.0,49.6056,49.6502,49.5521,49.5521,16821.0
2021-09-21 15:20:00,55.53,55.59,55.53,55.55,9640.0,49.5521,49.6056,49.5521,49.5699,9640.0
2021-09-21 15:25:00,55.54,55.6,55.53,55.59,14471.0,49.561,49.6145,49.5521,49.6056,14471.0
2021-09-21 15:30:00,55.59,55.62,55.58,55.59,14271.0,49.6056,49.6324,49.5967,49.6056,14271.0
2021-09-21 15:35:00,55.59,55.59,55.48,55.49,14294.0,49.6056,49.6056,49.5075,49.5164,14294.0
2021-09-21 15:40:00,55.49,55.52,55.48,55.51,22816.0,49.5164,49.5431,49.5075,49.5342,22816.0
2021-09-21 15:45:00,55.48,55.49,55.41,55.41,17803.0,49.5075,49.5164,49.445,49.445,17803.0
2021-09-21 15:50:00,55.42,55.43,55.31,55.32,63462.0,49.4539,49.4628,49.3558,49.3647,63462.0
2021-09-21 15:55:00,55.32,55.35,55.24,55.24,45748.0,49.3647,49.3914,49.2933,49.2933,45748.0
2021-09-22 09:30:00,55.79,56.11,55.69,55.7,56763.0,49.7841,50.0696,49.6948,49.7038,56763.0
2021-09-22 09:35:00,55.71,55.76,55.54,55.54,22196.0,49.7127,49.7573,49.561,49.561,22196.0
2021-09-22 09:40:00,55.54,55.61,55.48,55.49,11479.0,49.561,49.6235,49.5075,49.5164,11479.0
2021-09-22 09:45:00,55.48,55.49,55.39,55.43,34095.0,49.5075,49.5164,49.4271,49.4628,34095.0
2021-09-22 09:50:00,55.46,55.47,55.43,55.45,17951.0,49.4896,49.4985,49.4628,49.4807,17951.0
2021-09-22 09:55:00,55.47,55.55,55.41,55.52,17032.0,49.4985,49.5699,49.445,49.5431,17032.0
2021-09-22 10:00:00,55.53,55.54,55.45,55.47,22302.0,49.5521,49.561,49.4807,49.4985,22302.0
2021-09-22 10:05:00,55.48,55.51,55.41,55.41,22708.0,49.5075,49.5342,49.445,49.445,22708.0
2021-09-22 10:10:00,55.42,55.49,55.41,55.45,12413.0,49.4539,49.5164,49.445,49.4807,12413.0
2021-09-22 10:15:00,55.45,55.5,55.4,55.5,29910.0,49.4807,49.5253,49.4361,49.5253,29910.0
2021-09-22 10:20:00,55.49,55.51,55.41,55.42,10315.0,49.5164,49.5342,49.445,49.4539,10315.0
2021-09-22 10:25:00,55.41,55.51,55.41,55.44,14023.0,49.445,49.5342,49.445,49.4718,14023.0
2021-09-22 10:30:00,55.46,55.48,55.41,55.42,10837.0,49.4896,49.5075,49.445,49.4539,10837.0
2021-09-22 10:35:00,55.41,55.48,55.41,55.44,12251.0,49.445,49.5075,49.445,49.4718,12251.0
2021-09-22 10:40:00,55.45,55.46,55.39,55.44,14185.0,49.4807,49.4896,49.4271,49.4718,14185.0
2021-09-22 10:45:00,55.45,55.47,55.42,55.44,7605.0,49.4807,49.4985,49.4539,49.4718,7605.0
2021-09-22 10:50:00,55.45,55.51,55.45,55.48,4910.0,49.4807,49.5342,49.4807,49.5075,4910.0
2021-09-22 10:55:00,55.51,55.64,55.5,55.6,8215.0,49.5342,49.6502,49.5253,49.6145,8215.0
2021-09-22 11:00:00,55.61,55.66,55.61,55.61,9777.0,49.6235,49.6681,49.6235,49.6235,9777.0
2021-09-22 11:05:00,55.6,55.65,55.6,55.63,8991.0,49.6145,49.6592,49.6145,49.6413,8991.0
2021-09-22 11:10:00,55.6,55.62,55.58,55.61,6610.0,49.6145,49.6324,49.5967,49.6235,6610.0
2021-09-22 11:15:00,55.61,55.62,55.59,55.62,3562.0,49.6235,49.6324,49.6056,49.6324,3562.0
2021-09-22 11:20:00,55.6,55.64,55.55,55.64,12501.0,49.6145,49.6502,49.5699,49.6502,12501.0
2021-09-22 11:25:00,55.64,55.65,55.62,55.64,11976.0,49.6502,49.6592,49.6324,49.6502,11976.0
2021-09-22 11:30:00,55.64,55.68,55.64,55.67,10940.0,49.6502,49.6859,49.6502,49.677,10940.0
2021-09-22 11:35:00,55.66,55.71,55.66,55.7,9213.0,49.6681,49.7127,49.6681,49.7038,9213.0
2021-09-22 11:40:00,55.71,55.77,55.71,55.76,13630.0,49.7127,49.7662,49.7127,49.7573,13630.0
2021-09-22 11:45:00,55.77,55.86,55.77,55.86,10346.0,49.7662,49.8465,49.7662,49.8465,10346.0
2021-09-22 11:50:00,55.87,55.99,55.82,55.86,31977.0,49.8555,49.9626,49.8109,49.8465,31977.0
2021-09-22 11:55:00,55.85,55.85,55.83,55.84,2299.0,49.8376,49.8376,49.8198,49.8287,2299.0
2021-09-22 12:00:00,55.83,55.83,55.81,55.81,5367.0,49.8198,49.8198,49.8019,49.8019,5367.0
2021-09-22 12:05:00,55.82,55.84,55.8,55.83,3341.0,49.8109,49.8287,49.793,49.8198,3341.0
2021-09-22 12:10:00,55.81,55.84,55.81,55.82,3372.0,49.8019,49.8287,49.8019,49.8109,3372.0
2021-09-22 12:15:00,55.83,55.83,55.77,55.78,10401.0,49.8198,49.8198,49.7662,49.7752,10401.0
2021-09-22 12:20:00,55.78,55.81,55.78,55.8,1710.0,49.7752,49.8019,49.7752,49.793,1710.0
2021-09-22 12:25:00,55.81,55.83,55.8,55.81,4120.0,49.8019,49.8198,49.793,49.8019,4120.0
2021-09-22 12:30:00,55.81,55.84,55.79,55.81,6342.0,49.8019,49.8287,49.7841,49.8019,6342.0
2021-09-22 12:35:00,55.82,55.85,55.81,55.82,1479.0,49.8109,49.8376,49.8019,49.8109,1479.0
2021-09-22 12:40:00,55.83,55.83,55.79,55.8,3852.0,49.8198,49.8198,49.7841,49.793,3852.0
2021-09-22 12:45:00,55.8,55.8,55.76,55.77,3106.0,49.793,49.793,49.7573,49.7662,3106.0
2021-09-22 12:50:00,55.78,55.81,55.78,55.78,4637.0,49.7752,49.8019,49.7752,49.7752,4637.0
2021-09-22 12:55:00,55.79,55.8,55.79,55.8,1900.0,49.7841,49.793,49.7841,49.793,1900.0
2021-09-22 13:00:00,55.79,55.81,55.78,55.8,7380.0,49.7841,49.8019,49.7752,49.793,7380.0
2021-09-22 13:05:00,55.79,55.79,55.75,55.76,3983.0,49.7841,49.7841,49.7484,49.7573,3983.0
2021-09-22 13:10:00,55.76,55.76,55.75,55.75,3400.0,49.7573,49.7573,49.7484,49.7484,3400.0
2021-09-22 13:15:00,55.75,55.77,55.75,55.77,4557.0,49.7484,49.7662,49.7484,49.7662,4557.0
2021-09-22 13:20:00,55.77,55.8,55.77,55.8,4183.0,49.7662,49.793,49.7662,49.793,4183.0
2021-09-22 13:25:00,55.79,55.84,55.79,55.84,6399.0,49.7841,49.8287,49.7841,49.8287,6399.0
2021-09-22 13:30:00,55.84,55.84,55.8,55.8,5700.0,49.8287,49.8287,49.793,49.793,5700.0
2021-09-22 13:35:00,55.8,55.8,55.76,55.79,6457.0,49.793,49.793,49.7573,49.7841,6457.0
2021-09-22 13:40:00,55.78,55.78,55.77,55.77,2053.0,49.7752,49.7752,49.7662,49.7662,2053.0
2021-09-22 13:45:00,55.77,55.78,55.74,55.74,2958.0,49.7662,49.7752,49.7395,49.7395,2958.0
2021-09-22 13:50:00,55.73,55.73,55.66,55.69,7343.0,49.7305,49.7305,49.6681,49.6948,7343.0
2021-09-22 13:55:00,55.68,55.7,55.67,55.67,3444.0,49.6859,49.7038,49.677,49.677,3444.0
2021-09-22 14:00:00,55.67,55.86,55.54,55.85,13518.0,49.677,49.8465,49.561,49.8376,13518.0
2021-09-22 14:05:00,55.85,55.88,55.75,55.8,6900.0,49.8376,49.8644,49.7484,49.793,6900.0
2021-09-22 14:10:00,55.8,55.9,55.79,55.9,8217.0,49.793,49.8822,49.7841,49.8822,8217.0
2021-09-22 14:15:00,55.91,55.95,55.85,55.85,9992.0,49.8912,49.9269,49.8376,49.8376,9992.0
2021-09-22 14:20:00,55.86,55.88,55.77,55.8,7767.0,49.8465,49.8644,49.7662,49.793,7767.0
2021-09-22 14:25:00,55.79,55.8,55.77,55.8,5105.0,49.7841,49.793,49.7662,49.793,5105.0
2021-09-22 14:30:00,55.8,55.82,55.71,55.73,9648.0,49.793,49.8109,49.7127,49.7305,9648.0
2021-09-22 14:35:00,55.73,55.74,55.62,55.64,11617.0,49.7305,49.7395,49.6324,49.6502,11617.0
2021-09-22 14:40:00,55.63,55.63,55.54,55.61,14404.0,49.6413,49.6413,49.561,49.6235,14404.0
2021-09-22 14:45:00,55.59,55.6,55.52,55.53,13114.0,49.6056,49.6145,49.5431,49.5521,13114.0
2021-09-22 14:50:00,55.53,55.55,55.45,55.53,15869.0,49.5521,49.5699,49.4807,49.5521,15869.0
2021-09-22 14:55:00,55.52,55.59,55.51,55.53,18572.0,49.5431,49.6056,49.5342,49.5521,18572.0
2021-09-22 15:00:00,55.51,55.56,55.48,55.52,11591.0,49.5342,49.5788,49.5075,49.5431,11591.0
2021-09-22 15:05:00,55.52,55.56,55.48,55.55,8380.0,49.5431,49.5788,49.5075,49.5699,8380.0
2021-09-22 15:10:00,55.55,55.66,55.53,55.66,8547.0,49.5699,49.6681,49.5521,49.6681,8547.0
2021-09-22 15:15:00,55.66,55.74,55.65,55.74,8536.0,49.6681,49.7395,49.6592,49.7395,8536.0
2021-09-22 15:20:00,55.74,55.82,55.74,55.78,17854.0,49.7395,49.8109,49.7395,49.7752,17854.0
2021-09-22 15:25:00,55.77,55.78,55.73,55.74,10478.0,49.7662,49.7752,49.7305,49.7395,10478.0
2021-09-22 15:30:00,55.73,55.74,55.64,55.65,12904.0,49.7305,49.7395,49.6502,49.6592,12904.0
2021-09-22 15:35:00,55.66,55.75,55.65,55.73,14606.0,49.6681,49.7484,49.6592,49.7305,14606.0
2021-09-22 15:40:00,55.73,55.73,55.56,55.58,11657.0,49.7305,49.7305,49.5788,49.5967,11657.0
2021-09-22 15:45:00,55.57,55.59,55.56,55.58,13039.0,49.5878,49.6056,49.5788,49.5967,13039.0
2021-09-22 15:50:00,55.57,55.6,55.51,55.58,39717.0,49.5878,49.6145,49.5342,49.5967,39717.0
2021-09-22 15:55:00,55.58,55.58,55.47,55.48,72129.0,49.5967,49.5967,49.4985,49.5075,72129.0
2021-09-23 09:30:00,55.71,55.97,55.6,55.91,29909.0,49.7127,49.9447,49.6145,49.8912,29909.0
2021-09-23 09:35:00,55.9,56.09,55.88,56.09,32992.0,49.8822,50.0518,49.8644,50.0518,32992.0
2021-09-23 09:40:00,56.1,56.16,56.04,56.15,17140.0,50.0607,50.1143,50.0072,50.1053,17140.0
2021-09-23 09:45:00,56.19,56.26,56.15,56.2,30608.0,50.141,50.2035,50.1053,50.1499,30608.0
2021-09-23 09:50:00,56.2,56.31,56.19,56.29,26922.0,50.1499,50.2481,50.141,50.2303,26922.0
2021-09-23 09:55:00,56.3,56.34,56.23,56.25,34028.0,50.2392,50.2749,50.1767,50.1946,34028.0
2021-09-23 10:00:00,56.25,56.51,56.25,56.42,41762.0,50.1946,50.4266,50.1946,50.3463,41762.0
2021-09-23 10:05:00,56.42,56.52,56.41,56.47,17395.0,50.3463,50.4355,50.3373,50.3909,17395.0
2021-09-23 10:10:00,56.47,56.51,56.44,56.5,20535.0,50.3909,50.4266,50.3641,50.4176,20535.0
2021-09-23 10:15:00,56.5,56.51,56.42,56.46,28553.0,50.4176,50.4266,50.3463,50.382,28553.0
2021-09-23 10:20:00,56.46,56.5,56.43,56.48,16393.0,50.382,50.4176,50.3552,50.3998,16393.0
2021-09-23 10:25:00,56.46,56.5,56.46,56.48,14382.0,50.382,50.4176,50.382,50.3998,14382.0
2021-09-23 10:30:00,56.48,56.55,56.45,56.55,15513.0,50.3998,50.4623,50.373,50.4623,15513.0
2021-09-23 10:35:00,56.56,56.58,56.46,56.5,19281.0,50.4712,50.489,50.382,50.4176,19281.0
2021-09-23 10:40:00,56.48,56.56,56.48,56.5,11475.0,50.3998,50.4712,50.3998,50.4176,11475.0
2021-09-23 10:45:00,56.49,56.6,56.49,56.58,14108.0,50.4087,50.5069,50.4087,50.489,14108.0
2021-09-23 10:50:00,56.58,56.64,56.56,56.63,14470.0,50.489,50.5426,50.4712,50.5337,14470.0
2021-09-23 10:55:00,56.61,56.63,56.57,56.62,9057.0,50.5158,50.5337,50.4801,50.5247,9057.0
2021-09-23 11:00:00,56.61,56.65,56.59,56.6,10038.0,50.5158,50.5515,50.498,50.5069,10038.0
2021-09-23 11:05:00,56.61,56.66,56.6,56.6,14628.0,50.5158,50.5604,50.5069,50.5069,14628.0
2021-09-23 11:10:00,56.61,56.62,56.59,56.6,9349.0,50.5158,50.5247,50.498,50.5069,9349.0
2021-09-23 11:15:00,56.59,56.62,56.58,56.58,15966.0,50.498,50.5247,50.489,50.489,15966.0
2021-09-23 11:20:00,56.58,56.59,56.53,56.59,10521.0,50.489,50.498,50.4444,50.498,10521.0
2021-09-23 11:25:00,56.6,56.69,56.59,56.67,13733.0,50.5069,50.5872,50.498,50.5693,13733.0
2021-09-23 11:30:00,56.67,56.75,56.67,56.72,10302.0,50.5693,50.6407,50.5693,50.614,10302.0
2021-09-23 11:35:00,56.71,56.77,56.71,56.75,9444.0,50.605,50.6586,50.605,50.6407,9444.0
2021-09-23 11:40:00,56.74,56.74,56.65,56.66,8751.0,50.6318,50.6318,50.5515,50.5604,8751.0
2021-09-23 11:45:00,56.66,56.68,56.65,56.67,15607.0,50.5604,50.5783,50.5515,50.5693,15607.0
2021-09-23 11:50:00,56.68,56.7,56.66,56.69,14795.0,50.5783,50.5961,50.5604,50.5872,14795.0
2021-09-23 11:55:00,56.72,56.76,56.72,56.76,7488.0,50.614,50.6497,50.614,50.6497,7488.0
2021-09-23 12:00:00,56.77,56.79,56.71,56.73,12246.0,50.6586,50.6764,50.605,50.6229,12246.0
2021-09-23 12:05:00,56.76,56.76,56.71,56.73,7413.0,50.6497,50.6497,50.605,50.6229,7413.0
2021-09-23 12:10:00,56.73,56.77,56.71,56.75,8826.0,50.6229,50.6586,50.605,50.6407,8826.0
2021-09-23 12:15:00,56.76,56.78,56.74,56.75,5600.0,50.6497,50.6675,50.6318,50.6407,5600.0
2021-09-23 12:20:00,56.76,56.77,56.74,56.74,3484.0,50.6497,50.6586,50.6318,50.6318,3484.0
2021-09-23 12:25:00,56.72,56.76,56.72,56.75,6765.0,50.614,50.6497,50.614,50.6407,6765.0
2021-09-23 12:30:00,56.75,56.77,56.73,56.77,5140.0,50.6407,50.6586,50.6229,50.6586,5140.0
2021-09-23 12:35:00,56.77,56.79,56.75,56.75,4690.0,50.6586,50.6764,50.6407,50.6407,4690.0
2021-09-23 12:40:00,56.75,56.76,56.72,56.75,5592.0,50.6407,50.6497,50.614,50.6407,5592.0
2021-09-23 12:45:00,56.75,56.76,56.71,56.71,5400.0,50.6407,50.6497,50.605,50.605,5400.0
2021-09-23 12:50:00,56.7,56.72,56.7,56.72,7027.0,50.5961,50.614,50.5961,50.614,7027.0
2021-09-23 12:55:00,56.71,56.71,56.67,56.68,7858.0,50.605,50.605,50.5693,50.5783,7858.0
2021-09-23 13:00:00,56.66,56.7,56.66,56.69,4536.0,50.5604,50.5961,50.5604,50.5872,4536.0
2021-09-23 13:05:00,56.69,56.76,56.69,56.76,2100.0,50.5872,50.6497,50.5872,50.6497,2100.0
2021-09-23 13:10:00,56.76,56.77,56.74,56.76,11627.0,50.6497,50.6586,50.6318,50.6497,11627.0
2021-09-23 13:15:00,56.76,56.76,56.74,56.76,3123.0,50.6497,50.6497,50.6318,50.6497,3123.0
2021-09-23 13:20:00,56.77,56.78,56.75,56.76,5223.0,50.6586,50.6675,50.6407,50.6497,5223.0
2021-09-23 13:25:00,56.77,56.77,56.75,56.76,7869.0,50.6586,50.6586,50.6407,50.6497,7869.0
2021-09-23 13:30:00,56.76,56.85,56.76,56.82,11953.0,50.6497,50.73,50.6497,50.7032,11953.0
2021-09-23 13:35:00,56.83,56.83,56.8,56.82,4896.0,50.7121,50.7121,50.6854,50.7032,4896.0
2021-09-23 13:40:00,56.83,56.87,56.83,56.86,5728.0,50.7121,50.7478,50.7121,50.7389,5728.0
2021-09-23 13:45:00,56.86,56.86,56.83,56.84,5897.0,50.7389,50.7389,50.7121,50.721,5897.0
2021-09-23 13:50:00,56.85,56.88,56.84,56.87,7196.0,50.73,50.7567,50.721,50.7478,7196.0
2021-09-23 13:55:00,56.87,56.89,56.85,56.88,8921.0,50.7478,50.7657,50.73,50.7567,8921.0
2021-09-23 14:00:00,56.87,56.87,56.84,56.84,14671.0,50.7478,50.7478,50.721,50.721,14671.0
2021-09-23 14:05:00,56.84,56.84,56.77,56.77,8557.0,50.721,50.721,50.6586,50.6586,8557.0
2021-09-23 14:10:00,56.77,56.77,56.74,56.75,3800.0,50.6586,50.6586,50.6318,50.6407,3800.0
2021-09-23 14:15:00,56.75,56.75,56.72,56.73,3800.0,50.6407,50.6407,50.614,50.6229,3800.0
2021-09-23 14:20:00,56.74,56.74,56.72,56.72,2900.0,50.6318,50.6318,50.614,50.614,2900.0
2021-09-23 14:25:00,56.72,56.73,56.71,56.71,3697.0,50.614,50.6229,50.605,50.605,3697.0
2021-09-23 14:30:00,56.73,56.77,56.73,56.73,7730.0,50.6229,50.6586,50.6229,50.6229,7730.0
2021-09-23 14:35:00,56.72,56.72,56.69,56.69,6360.0,50.614,50.614,50.5872,50.5872,6360.0
2021-09-23 14:40:00,56.69,56.7,56.68,56.69,5552.0,50.5872,50.5961,50.5783,50.5872,5552.0
2021-09-23 14:45:00,56.69,56.69,56.65,56.65,9396.0,50.5872,50.5872,50.5515,50.5515,9396.0
2021-09-23 14:50:00,56.66,56.71,56.66,56.71,5249.0,50.5604,50.605,50.5604,50.605,5249.0
2021-09-23 14:55:00,56.72,56.77,56.72,56.77,9735.0,50.614,50.6586,50.614,50.6586,9735.0
2021-09-23 15:00:00,56.76,56.77,56.72,56.73,9674.0,50.6497,50.6586,50.614,50.6229,9674.0
2021-09-23 15:05:00,56.74,56.76,56.73,56.74,8231.0,50.6318,50.6497,50.6229,50.6318,8231.0
2021-09-23 15:10:00,56.73,56.73,56.69,56.69,7546.0,50.6229,50.6229,50.5872,50.5872,7546.0
2021-09-23 15:15:00,56.69,56.73,56.69,56.72,6800.0,50.5872,50.6229,50.5872,50.614,6800.0
2021-09-23 15:20:00,56.72,56.77,56.72,56.75,13083.0,50.614,50.6586,50.614,50.6407,13083.0
2021-09-23 15:25:00,56.76,56.76,56.72,56.72,5049.0,50.6497,50.6497,50.614,50.614,5049.0
2021-09-23 15:30:00,56.72,56.74,56.71,56.74,14182.0,50.614,50.6318,50.605,50.6318,14182.0
2021-09-23 15:35:00,56.74,56.74,56.7,56.7,11191.0,50.6318,50.6318,50.5961,50.5961,11191.0
2021-09-23 15:40:00,56.69,56.7,56.69,56.69,16158.0,50.5872,50.5961,50.5872,50.5872,16158.0
2021-09-23 15:45:00,56.69,56.69,56.64,56.65,28223.0,50.5872,50.5872,50.5426,50.5515,28223.0
2021-09-23 15:50:00,56.65,56.8,56.59,56.75,96206.0,50.5515,50.6854,50.498,50.6407,96206.0
2021-09-23 15:55:00,56.76,56.77,56.68,56.68,51376.0,50.6497,50.6586,50.5783,50.5783,51376.0
2021-09-24 09:30:00,56.28,56.51,56.27,56.45,29796.0,50.2213,50.4266,50.2124,50.373,29796.0
2021-09-24 09:35:00,56.44,56.51,56.42,56.47,21532.0,50.3641,50.4266,50.3463,50.3909,21532.0
2021-09-24 09:40:00,56.47,56.56,56.46,56.51,8703.0,50.3909,50.4712,50.382,50.4266,8703.0
2021-09-24 09:45:00,56.52,56.56,56.36,56.4,35379.0,50.4355,50.4712,50.2927,50.3284,35379.0
2021-09-24 09:50:00,56.39,56.48,56.38,56.41,22365.0,50.3195,50.3998,50.3106,50.3373,22365.0
2021-09-24 09:55:00,56.41,56.74,56.41,56.74,13452.0,50.3373,50.6318,50.3373,50.6318,13452.0
2021-09-24 10:00:00,56.77,56.81,56.75,56.76,18782.0,50.6586,50.6943,50.6407,50.6497,18782.0
2021-09-24 10:05:00,56.76,56.78,56.69,56.69,8922.0,50.6497,50.6675,50.5872,50.5872,8922.0
2021-09-24 10:10:00,56.7,56.7,56.61,56.66,10811.0,50.5961,50.5961,50.5158,50.5604,10811.0
2021-09-24 10:15:00,56.66,56.69,56.55,56.59,5228.0,50.5604,50.5872,50.4623,50.498,5228.0
2021-09-24 10:20:00,56.6,56.64,56.53,56.61,7908.0,50.5069,50.5426,50.4444,50.5158,7908.0
2021-09-24 10:25:00,56.6,56.67,56.55,56.55,11528.0,50.5069,50.5693,50.4623,50.4623,11528.0
2021-09-24 10:30:00,56.56,56.6,56.54,56.58,5404.0,50.4712,50.5069,50.4533,50.489,5404.0
2021-09-24 10:35:00,56.59,56.6,56.56,56.57,3500.0,50.498,50.5069,50.4712,50.4801,3500.0
2021-09-24 10:40:00,56.6,56.63,56.55,56.55,7300.0,50.5069,50.5337,50.4623,50.4623,7300.0
2021-09-24 10:45:00,56.55,56.63,56.52,56.61,9128.0,50.4623,50.5337,50.4355,50.5158,9128.0
2021-09-24 10:50:00,56.6,56.61,56.53,56.55,5923.0,50.5069,50.5158,50.4444,50.4623,5923.0
2021-09-24 10:55:00,56.55,56.63,56.55,56.63,3300.0,50.4623,50.5337,50.4623,50.5337,3300.0
2021-09-24 11:00:00,56.63,56.76,56.63,56.76,6039.0,50.5337,50.6497,50.5337,50.6497,6039.0
2021-09-24 11:05:00,56.76,56.78,56.75,56.77,5564.0,50.6497,50.6675,50.6407,50.6586,5564.0
2021-09-24 11:10:00,56.77,56.8,56.73,56.78,8619.0,50.6586,50.6854,50.6229,50.6675,8619.0
2021-09-24 11:15:00,56.76,56.78,56.74,56.77,5374.0,50.6497,50.6675,50.6318,50.6586,5374.0
2021-09-24 11:20:00,56.76,56.8,56.75,56.78,5955.0,50.6497,50.6854,50.6407,50.6675,5955.0
2021-09-24 11:25:00,56.78,56.78,56.72,56.75,9263.0,50.6675,50.6675,50.614,50.6407,9263.0
2021-09-24 11:30:00,56.76,56.76,56.71,56.72,5767.0,50.6497,50.6497,50.605,50.614,5767.0
2021-09-24 11:35:00,56.73,56.74,56.67,56.7,8516.0,50.6229,50.6318,50.5693,50.5961,8516.0
2021-09-24 11:40:00,56.71,56.72,56.68,56.7,5441.0,50.605,50.614,50.5783,50.5961,5441.0
2021-09-24 11:45:00,56.7,56.7,56.66,56.67,3995.0,50.5961,50.5961,50.5604,50.5693,3995.0
2021-09-24 11:50:00,56.69,56.75,56.67,56.75,5785.0,50.5872,50.6407,50.5693,50.6407,5785.0
2021-09-24 11:55:00,56.74,56.74,56.72,56.72,2100.0,50.6318,50.6318,50.614,50.614,2100.0
2021-09-24 12:00:00,56.72,56.72,56.68,56.68,5950.0,50.614,50.614,50.5783,50.5783,5950.0
2021-09-24 12:05:00,56.68,56.69,56.68,56.69,5246.0,50.5783,50.5872,50.5783,50.5872,5246.0
2021-09-24 12:10:00,56.7,56.74,56.7,56.74,2200.0,50.5961,50.6318,50.5961,50.6318,2200.0
2021-09-24 12:15:00,56.73,56.76,56.72,56.76,6285.0,50.6229,50.6497,50.614,50.6497,6285.0
2021-09-24 12:20:00,56.76,56.76,56.74,56.74,2400.0,50.6497,50.6497,50.6318,50.6318,2400.0
2021-09-24 12:25:00,56.73,56.73,56.67,56.67,6440.0,50.6229,50.6229,50.5693,50.5693,6440.0
2021-09-24 12:30:00,56.66,56.69,56.66,56.67,5300.0,50.5604,50.5872,50.5604,50.5693,5300.0
2021-09-24 12:35:00,56.66,56.66,56.66,56.66,2988.0,50.5604,50.5604,50.5604,50.5604,2988.0
2021-09-24 12:40:00,56.67,56.71,56.66,56.7,8640.0,50.5693,50.605,50.5604,50.5961,8640.0
2021-09-24 12:45:00,56.71,56.72,56.7,56.7,4400.0,50.605,50.614,50.5961,50.5961,4400.0
2021-09-24 12:50:00,56.7,56.7,56.65,56.65,2700.0,50.5961,50.5961,50.5515,50.5515,2700.0
2021-09-24 12:55:00,56.64,56.65,56.63,56.65,6254.0,50.5426,50.5515,50.5337,50.5515,6254.0
2021-09-24 13:00:00,56.64,56.69,56.64,56.68,4960.0,50.5426,50.5872,50.5426,50.5783,4960.0
2021-09-24 13:05:00,56.67,56.67,56.66,56.66,2700.0,50.5693,50.5693,50.5604,50.5604,2700.0
2021-09-24 13:10:00,56.66,56.72,56.65,56.72,3647.0,50.5604,50.614,50.5515,50.614,3647.0
2021-09-24 13:15:00,56.72,56.72,56.7,56.7,3100.0,50.614,50.614,50.5961,50.5961,3100.0
2021-09-24 13:20:00,56.72,56.74,56.72,56.73,2143.0,50.614,50.6318,50.614,50.6229,2143.0
2021-09-24 13:25:00,56.73,56.74,56.73,56.74,500.0,50.6229,50.6318,50.6229,50.6318,500.0
2021-09-24 13:30:00,56.74,56.74,56.69,56.69,3521.0,50.6318,50.6318,50.5872,50.5872,3521.0
2021-09-24 13:35:00,56.69,56.69,56.66,56.67,3422.0,50.5872,50.5872,50.5604,50.5693,3422.0
2021-09-24 13:40:00,56.67,56.67,56.65,56.66,2700.0,50.5693,50.5693,50.5515,50.5604,2700.0
2021-09-24 13:45:00,56.66,56.69,56.66,56.69,3196.0,50.5604,50.5872,50.5604,50.5872,3196.0
2021-09-24 13:50:00,56.68,56.69,56.67,56.67,1710.0,50.5783,50.5872,50.5693,50.5693,1710.0
2021-09-24 13:55:00,56.68,56.72,56.67,56.67,6714.0,50.5783,50.614,50.5693,50.5693,6714.0
2021-09-24 14:00:00,56.68,56.69,56.65,56.69,4500.0,50.5783,50.5872,50.5515,50.5872,4500.0
2021-09-24 14:05:00,56.69,56.72,56.69,56.72,3831.0,50.5872,50.614,50.5872,50.614,3831.0
2021-09-24 14:10:00,56.71,56.71,56.67,56.68,2300.0,50.605,50.605,50.5693,50.5783,2300.0
2021-09-24 14:15:00,56.69,56.71,56.68,56.71,10671.0,50.5872,50.605,50.5783,50.605,10671.0
2021-09-24 14:20:00,56.71,56.72,56.69,56.69,1810.0,50.605,50.614,50.5872,50.5872,1810.0
2021-09-24 14:25:00,56.7,56.71,56.69,56.71,2302.0,50.5961,50.605,50.5872,50.605,2302.0
2021-09-24 14:30:00,56.71,56.71,56.71,56.71,223.0,50.605,50.605,50.605,50.605,223.0
2021-09-24 14:35:00,56.72,56.73,56.72,56.72,4000.0,50.614,50.6229,50.614,50.614,4000.0
2021-09-24 14:40:00,56.72,56.72,56.71,56.71,1000.0,50.614,50.614,50.605,50.605,1000.0
2021-09-24 14:45:00,56.72,56.74,56.72,56.74,2100.0,50.614,50.6318,50.614,50.6318,2100.0
2021-09-24 14:50:00,56.75,56.8,56.73,56.75,14016.0,50.6407,50.6854,50.6229,50.6407,14016.0
2021-09-24 14:55:00,56.75,56.76,56.73,56.76,3600.0,50.6407,50.6497,50.6229,50.6497,3600.0
2021-09-24 15:00:00,56.76,56.76,56.72,56.72,1600.0,50.6497,50.6497,50.614,50.614,1600.0
2021-09-24 15:05:00,56.71,56.71,56.66,56.66,5576.0,50.605,50.605,50.5604,50.5604,5576.0
2021-09-24 15:10:00,56.66,56.72,56.66,56.72,7193.0,50.5604,50.614,50.5604,50.614,7193.0
2021-09-24 15:15:00,56.72,56.75,56.72,56.73,5469.0,50.614,50.6407,50.614,50.6229,5469.0
2021-09-24 15:20:00,56.73,56.77,56.73,56.76,26673.0,50.6229,50.6586,50.6229,50.6497,26673.0
2021-09-24 15:25:00,56.76,56.77,56.74,56.76,6841.0,50.6497,50.6586,50.6318,50.6497,6841.0
2021-09-24 15:30:00,56.77,56.77,56.76,56.77,11321.0,50.6586,50.6586,50.6497,50.6586,11321.0
2021-09-24 15:35:00,56.77,56.77,56.74,56.76,43539.0,50.6586,50.6586,50.6318,50.6497,43539.0
2021-09-24 15:40:00,56.76,56.77,56.75,56.76,36894.0,50.6497,50.6586,50.6407,50.6497,36894.0
2021-09-24 15:45:00,56.77,56.8,56.76,56.78,45631.0,50.6586,50.6854,50.6497,50.6675,45631.0
2021-09-24 15:50:00,56.77,56.81,56.7,56.73,83871.0,50.6586,50.6943,50.5961,50.6229,83871.0
2021-09-24 15:55:00,56.73,56.76,56.7,56.7,43136.0,50.6229,50.6497,50.5961,50.5961,43136.0
2021-09-27 09:30:00,56.46,56.62,56.36,56.5,20406.0,50.382,50.5247,50.2927,50.4176,20406.0
2021-09-27 09:35:00,56.44,56.54,56.36,56.37,32410.0,50.3641,50.4533,50.2927,50.3016,32410.0
2021-09-27 09:40:00,56.37,56.39,56.21,56.37,27603.0,50.3016,50.3195,50.1589,50.3016,27603.0
2021-09-27 09:45:00,56.36,56.4,56.3,56.31,8918.0,50.2927,50.3284,50.2392,50.2481,8918.0
2021-09-27 09:50:00,56.3,56.41,56.3,56.4,18080.0,50.2392,50.3373,50.2392,50.3284,18080.0
2021-09-27 09:55:00,56.4,56.48,56.38,56.45,14229.0,50.3284,50.3998,50.3106,50.373,14229.0
2021-09-27 10:00:00,56.45,56.48,56.38,56.46,16083.0,50.373,50.3998,50.3106,50.382,16083.0
2021-09-27 10:05:00,56.46,56.54,56.41,56.45,6876.0,50.382,50.4533,50.3373,50.373,6876.0
2021-09-27 10:10:00,56.46,56.51,56.46,56.48,5400.0,50.382,50.4266,50.382,50.3998,5400.0
2021-09-27 10:15:00,56.5,56.52,56.47,56.49,4028.0,50.4176,50.4355,50.3909,50.4087,4028.0
2021-09-27 10:20:00,56.5,56.55,56.5,56.54,9617.0,50.4176,50.4623,50.4176,50.4533,9617.0
2021-09-27 10:25:00,56.55,56.6,56.5,56.57,9801.0,50.4623,50.5069,50.4176,50.4801,9801.0
2021-09-27 10:30:00,56.58,56.61,56.58,56.61,6311.0,50.489,50.5158,50.489,50.5158,6311.0
2021-09-27 10:35:00,56.62,56.63,56.56,56.61,8222.0,50.5247,50.5337,50.4712,50.5158,8222.0
2021-09-27 10:40:00,56.61,56.66,56.6,56.6,15894.0,50.5158,50.5604,50.5069,50.5069,15894.0
2021-09-27 10:45:00,56.61,56.64,56.59,56.59,2370.0,50.5158,50.5426,50.498,50.498,2370.0
2021-09-27 10:50:00,56.59,56.62,56.56,56.57,9894.0,50.498,50.5247,50.4712,50.4801,9894.0
2021-09-27 10:55:00,56.55,56.56,56.51,56.56,9190.0,50.4623,50.4712,50.4266,50.4712,9190.0
2021-09-27 11:00:00,56.57,56.63,56.55,56.63,9222.0,50.4801,50.5337,50.4623,50.5337,9222.0
2021-09-27 11:05:00,56.65,56.66,56.56,56.56,11156.0,50.5515,50.5604,50.4712,50.4712,11156.0
2021-09-27 11:10:00,56.56,56.58,56.52,56.54,6261.0,50.4712,50.489,50.4355,50.4533,6261.0
2021-09-27 11:15:00,56.51,56.55,56.51,56.51,7900.0,50.4266,50.4623,50.4266,50.4266,7900.0
2021-09-27 11:20:00,56.5,56.5,56.45,56.48,7196.0,50.4176,50.4176,50.373,50.3998,7196.0
2021-09-27 11:25:00,56.47,56.48,56.4,56.43,17252.0,50.3909,50.3998,50.3284,50.3552,17252.0
2021-09-27 11:30:00,56.44,56.44,56.36,56.37,8227.0,50.3641,50.3641,50.2927,50.3016,8227.0
2021-09-27 11:35:00,56.37,56.39,56.33,56.35,8117.0,50.3016,50.3195,50.2659,50.2838,8117.0
2021-09-27 11:40:00,56.35,56.35,56.3,56.31,6208.0,50.2838,50.2838,50.2392,50.2481,6208.0
2021-09-27 11:45:00,56.31,56.31,56.21,56.27,25485.0,50.2481,50.2481,50.1589,50.2124,25485.0
2021-09-27 11:50:00,56.27,56.28,56.26,56.26,6320.0,50.2124,50.2213,50.2035,50.2035,6320.0
2021-09-27 11:55:00,56.26,56.28,56.26,56.28,6784.0,50.2035,50.2213,50.2035,50.2213,6784.0
2021-09-27 12:00:00,56.27,56.27,56.22,56.22,10321.0,50.2124,50.2124,50.1678,50.1678,10321.0
2021-09-27 12:05:00,56.22,56.27,56.22,56.26,26909.0,50.1678,50.2124,50.1678,50.2035,26909.0
2021-09-27 12:10:00,56.27,56.31,56.27,56.31,19598.0,50.2124,50.2481,50.2124,50.2481,19598.0
2021-09-27 12:15:00,56.3,56.32,56.3,56.31,12158.0,50.2392,50.257,50.2392,50.2481,12158.0
2021-09-27 12:20:00,56.31,56.33,56.3,56.31,6961.0,50.2481,50.2659,50.2392,50.2481,6961.0
2021-09-27 12:25:00,56.31,56.31,56.28,56.28,3700.0,50.2481,50.2481,50.2213,50.2213,3700.0
2021-09-27 12:30:00,56.28,56.28,56.25,56.25,8270.0,50.2213,50.2213,50.1946,50.1946,8270.0
2021-09-27 12:35:00,56.25,56.26,56.23,56.23,3882.0,50.1946,50.2035,50.1767,50.1767,3882.0
2021-09-27 12:40:00,56.23,56.23,56.16,56.18,5887.0,50.1767,50.1767,50.1143,50.1321,5887.0
2021-09-27 12:45:00,56.17,56.17,56.09,56.09,10606.0,50.1232,50.1232,50.0518,50.0518,10606.0
2021-09-27 12:50:00,56.08,56.1,56.06,56.06,5311.0,50.0429,50.0607,50.025,50.025,5311.0
2021-09-27 12:55:00,56.05,56.08,56.05,56.08,4900.0,50.0161,50.0429,50.0161,50.0429,4900.0
2021-09-27 13:00:00,56.07,56.12,56.07,56.1,2293.0,50.0339,50.0786,50.0339,50.0607,2293.0
2021-09-27 13:05:00,56.1,56.15,56.1,56.15,5707.0,50.0607,50.1053,50.0607,50.1053,5707.0
2021-09-27 13:10:00,56.16,56.16,56.1,56.12,2992.0,50.1143,50.1143,50.0607,50.0786,2992.0
2021-09-27 13:15:00,56.12,56.16,56.12,56.15,3296.0,50.0786,50.1143,50.0786,50.1053,3296.0
2021-09-27 13:20:00,56.15,56.16,56.15,56.15,4173.0,50.1053,50.1143,50.1053,50.1053,4173.0
2021-09-27 13:25:00,56.16,56.22,56.16,56.22,7396.0,50.1143,50.1678,50.1143,50.1678,7396.0
2021-09-27 13:30:00,56.22,56.23,56.2,56.21,2500.0,50.1678,50.1767,50.1499,50.1589,2500.0
2021-09-27 13:35:00,56.2,56.2,56.17,56.18,3634.0,50.1499,50.1499,50.1232,50.1321,3634.0
2021-09-27 13:40:00,56.16,56.18,56.16,56.16,2204.0,50.1143,50.1321,50.1143,50.1143,2204.0
2021-09-27 13:45:00,56.17,56.2,56.17,56.19,2500.0,50.1232,50.1499,50.1232,50.141,2500.0
2021-09-27 13:50:00,56.19,56.2,56.17,56.2,3907.0,50.141,50.1499,50.1232,50.1499,3907.0
2021-09-27 13:55:00,56.2,56.25,56.2,56.23,8171.0,50.1499,50.1946,50.1499,50.1767,8171.0
2021-09-27 14:00:00,56.24,56.27,56.24,56.25,4827.0,50.1856,50.2124,50.1856,50.1946,4827.0
2021-09-27 14:05:00,56.25,56.27,56.24,56.26,10055.0,50.1946,50.2124,50.1856,50.2035,10055.0
2021-09-27 14:10:00,56.25,56.25,56.21,56.25,5025.0,50.1946,50.1946,50.1589,50.1946,5025.0
2021-09-27 14:15:00,56.25,56.29,56.24,56.29,6179.0,50.1946,50.2303,50.1856,50.2303,6179.0
2021-09-27 14:20:00,56.3,56.3,56.25,56.25,8809.0,50.2392,50.2392,50.1946,50.1946,8809.0
2021-09-27 14:25:00,56.25,56.26,56.23,56.26,3300.0,50.1946,50.2035,50.1767,50.2035,3300.0
2021-09-27 14:30:00,56.27,56.3,56.26,56.27,5006.0,50.2124,50.2392,50.2035,50.2124,5006.0
2021-09-27 14:35:00,56.27,56.27,56.24,56.27,2100.0,50.2124,50.2124,50.1856,50.2124,2100.0
2021-09-27 14:40:00,56.27,56.31,56.26,56.31,5209.0,50.2124,50.2481,50.2035,50.2481,5209.0
2021-09-27 14:45:00,56.31,56.31,56.27,56.29,5497.0,50.2481,50.2481,50.2124,50.2303,5497.0
2021-09-27 14:50:00,56.29,56.29,56.27,56.27,4598.0,50.2303,50.2303,50.2124,50.2124,4598.0
2021-09-27 14:55:00,56.27,56.29,56.23,56.23,6035.0,50.2124,50.2303,50.1767,50.1767,6035.0
2021-09-27 15:00:00,56.22,56.24,56.2,56.2,10393.0,50.1678,50.1856,50.1499,50.1499,10393.0
2021-09-27 15:05:00,56.19,56.23,56.17,56.23,8493.0,50.141,50.1767,50.1232,50.1767,8493.0
2021-09-27 15:10:00,56.23,56.29,56.23,56.29,11820.0,50.1767,50.2303,50.1767,50.2303,11820.0
2021-09-27 15:15:00,56.29,56.29,56.27,56.28,4379.0,50.2303,50.2303,50.2124,50.2213,4379.0
2021-09-27 15:20:00,56.27,56.3,56.27,56.29,12108.0,50.2124,50.2392,50.2124,50.2303,12108.0
2021-09-27 15:25:00,56.28,56.28,56.24,56.26,8037.0,50.2213,50.2213,50.1856,50.2035,8037.0
2021-09-27 15:30:00,56.26,56.3,56.26,56.27,16865.0,50.2035,50.2392,50.2035,50.2124,16865.0
2021-09-27 15:35:00,56.27,56.29,56.26,56.27,9399.0,50.2124,50.2303,50.2035,50.2124,9399.0
2021-09-27 15:40:00,56.27,56.3,56.27,56.3,12127.0,50.2124,50.2392,50.2124,50.2392,12127.0
2021-09-27 15:45:00,56.29,56.29,56.24,56.26,15055.0,50.2303,50.2303,50.1856,50.2035,15055.0
2021-09-27 15:50:00,56.24,56.24,56.17,56.19,28507.0,50.1856,50.1856,50.1232,50.141,28507.0
2021-09-27 15:55:00,56.19,56.23,56.17,56.21,24371.0,50.141,50.1767,50.1232,50.1589,24371.0
2021-09-28 09:30:00,55.78,55.94,55.74,55.83,147094.0,49.7752,49.9179,49.7395,49.8198,147094.0
2021-09-28 09:35:00,55.84,55.94,55.79,55.87,24227.0,49.8287,49.9179,49.7841,49.8555,24227.0
2021-09-28 09:40:00,55.86,55.86,55.8,55.8,11472.0,49.8465,49.8465,49.793,49.793,11472.0
2021-09-28 09:45:00,55.8,55.81,55.66,55.66,11941.0,49.793,49.8019,49.6681,49.6681,11941.0
2021-09-28 09:50:00,55.66,55.67,55.6,55.64,11737.0,49.6681,49.677,49.6145,49.6502,11737.0
2021-09-28 09:55:00,55.64,55.72,55.59,55.71,15798.0,49.6502,49.7216,49.6056,49.7127,15798.0
2021-09-28 10:00:00,55.68,55.73,55.61,55.67,23767.0,49.6859,49.7305,49.6235,49.677,23767.0
2021-09-28 10:05:00,55.66,55.72,55.66,55.7,10287.0,49.6681,49.7216,49.6681,49.7038,10287.0
2021-09-28 10:10:00,55.71,55.73,55.65,55.69,14525.0,49.7127,49.7305,49.6592,49.6948,14525.0
2021-09-28 10:15:00,55.67,55.68,55.54,55.56,13824.0,49.677,49.6859,49.561,49.5788,13824.0
2021-09-28 10:20:00,55.56,55.56,55.48,55.53,27016.0,49.5788,49.5788,49.5075,49.5521,27016.0
2021-09-28 10:25:00,55.53,55.56,55.47,55.53,18973.0,49.5521,49.5788,49.4985,49.5521,18973.0
2021-09-28 10:30:00,55.52,55.56,55.49,55.5,7465.0,49.5431,49.5788,49.5164,49.5253,7465.0
2021-09-28 10:35:00,55.52,55.62,55.46,55.6,11477.0,49.5431,49.6324,49.4896,49.6145,11477.0
2021-09-28 10:40:00,55.57,55.65,55.56,55.57,9422.0,49.5878,49.6592,49.5788,49.5878,9422.0
2021-09-28 10:45:00,55.59,55.63,55.56,55.56,6581.0,49.6056,49.6413,49.5788,49.5788,6581.0
2021-09-28 10:50:00,55.56,55.56,55.48,55.48,6814.0,49.5788,49.5788,49.5075,49.5075,6814.0
2021-09-28 10:55:00,55.49,55.53,55.46,55.53,7062.0,49.5164,49.5521,49.4896,49.5521,7062.0
2021-09-28 11:00:00,55.53,55.55,55.5,55.51,9433.0,49.5521,49.5699,49.5253,49.5342,9433.0
2021-09-28 11:05:00,55.49,55.53,55.43,55.43,10781.0,49.5164,49.5521,49.4628,49.4628,10781.0
2021-09-28 11:10:00,55.44,55.49,55.43,55.46,4882.0,49.4718,49.5164,49.4628,49.4896,4882.0
2021-09-28 11:15:00,55.45,55.55,55.42,55.55,10204.0,49.4807,49.5699,49.4539,49.5699,10204.0
2021-09-28 11:20:00,55.54,55.64,55.53,55.62,5000.0,49.561,49.6502,49.5521,49.6324,5000.0
2021-09-28 11:25:00,55.64,55.66,55.61,55.62,6796.0,49.6502,49.6681,49.6235,49.6324,6796.0
2021-09-28 11:30:00,55.61,55.73,55.59,55.72,12630.0,49.6235,49.7305,49.6056,49.7216,12630.0
2021-09-28 11:35:00,55.71,55.76,55.69,55.75,12666.0,49.7127,49.7573,49.6948,49.7484,12666.0
2021-09-28 11:40:00,55.75,55.75,55.64,55.66,7600.0,49.7484,49.7484,49.6502,49.6681,7600.0
2021-09-28 11:45:00,55.68,55.7,55.66,55.69,6964.0,49.6859,49.7038,49.6681,49.6948,6964.0
2021-09-28 11:50:00,55.67,55.74,55.63,55.74,12830.0,49.677,49.7395,49.6413,49.7395,12830.0
2021-09-28 11:55:00,55.74,55.74,55.69,55.74,4300.0,49.7395,49.7395,49.6948,49.7395,4300.0
2021-09-28 12:00:00,55.74,55.74,55.64,55.66,8031.0,49.7395,49.7395,49.6502,49.6681,8031.0
2021-09-28 12:05:00,55.67,55.73,55.61,55.69,14854.0,49.677,49.7305,49.6235,49.6948,14854.0
2021-09-28 12:10:00,55.68,55.75,55.68,55.74,5145.0,49.6859,49.7484,49.6859,49.7395,5145.0
2021-09-28 12:15:00,55.74,55.77,55.73,55.73,4800.0,49.7395,49.7662,49.7305,49.7305,4800.0
2021-09-28 12:20:00,55.72,55.74,55.7,55.72,5000.0,49.7216,49.7395,49.7038,49.7216,5000.0
2021-09-28 12:25:00,55.73,55.73,55.66,55.67,5441.0,49.7305,49.7305,49.6681,49.677,5441.0
2021-09-28 12:30:00,55.66,55.66,55.61,55.63,6652.0,49.6681,49.6681,49.6235,49.6413,6652.0
2021-09-28 12:35:00,55.63,55.64,55.59,55.6,4500.0,49.6413,49.6502,49.6056,49.6145,4500.0
2021-09-28 12:40:00,55.6,55.6,55.5,55.51,4182.0,49.6145,49.6145,49.5253,49.5342,4182.0
2021-09-28 12:45:00,55.5,55.52,55.49,55.5,6229.0,49.5253,49.5431,49.5164,49.5253,6229.0
2021-09-28 12:50:00,55.48,55.55,55.48,55.51,5003.0,49.5075,49.5699,49.5075,49.5342,5003.0
2021-09-28 12:55:00,55.52,55.54,55.48,55.52,4991.0,49.5431,49.561,49.5075,49.5431,4991.0
2021-09-28 13:00:00,55.51,55.52,55.46,55.51,7878.0,49.5342,49.5431,49.4896,49.5342,7878.0
2021-09-28 13:05:00,55.51,55.6,55.5,55.55,10231.0,49.5342,49.6145,49.5253,49.5699,10231.0
2021-09-28 13:10:00,55.55,55.56,55.5,55.53,4803.0,49.5699,49.5788,49.5253,49.5521,4803.0
2021-09-28 13:15:00,55.58,55.59,55.56,55.58,3370.0,49.5967,49.6056,49.5788,49.5967,3370.0
2021-09-28 13:20:00,55.59,55.65,55.59,55.65,7517.0,49.6056,49.6592,49.6056,49.6592,7517.0
2021-09-28 13:25:00,55.65,55.71,55.65,55.69,4687.0,49.6592,49.7127,49.6592,49.6948,4687.0
2021-09-28 13:30:00,55.69,55.69,55.66,55.66,4192.0,49.6948,49.6948,49.6681,49.6681,4192.0
2021-09-28 13:35:00,55.66,55.69,55.65,55.66,3486.0,49.6681,49.6948,49.6592,49.6681,3486.0
2021-09-28 13:40:00,55.68,55.74,55.68,55.7,4667.0,49.6859,49.7395,49.6859,49.7038,4667.0
2021-09-28 13:45:00,55.69,55.71,55.65,55.69,11840.0,49.6948,49.7127,49.6592,49.6948,11840.0
2021-09-28 13:50:00,55.69,55.71,55.67,55.7,6621.0,49.6948,49.7127,49.677,49.7038,6621.0
2021-09-28 13:55:00,55.71,55.73,55.71,55.71,7100.0,49.7127,49.7305,49.7127,49.7127,7100.0
2021-09-28 14:00:00,55.69,55.72,55.67,55.72,11017.0,49.6948,49.7216,49.677,49.7216,11017.0
2021-09-28 14:05:00,55.72,55.73,55.68,55.71,6132.0,49.7216,49.7305,49.6859,49.7127,6132.0
2021-09-28 14:10:00,55.71,55.71,55.63,55.65,12520.0,49.7127,49.7127,49.6413,49.6592,12520.0
2021-09-28 14:15:00,55.66,55.78,55.66,55.78,8062.0,49.6681,49.7752,49.6681,49.7752,8062.0
2021-09-28 14:20:00,55.78,55.84,55.78,55.84,15051.0,49.7752,49.8287,49.7752,49.8287,15051.0
2021-09-28 14:25:00,55.84,55.87,55.8,55.85,13354.0,49.8287,49.8555,49.793,49.8376,13354.0
2021-09-28 14:30:00,55.85,55.85,55.8,55.83,5017.0,49.8376,49.8376,49.793,49.8198,5017.0
2021-09-28 14:35:00,55.8,55.81,55.76,55.8,9151.0,49.793,49.8019,49.7573,49.793,9151.0
2021-09-28 14:40:00,55.8,55.87,55.79,55.87,10902.0,49.793,49.8555,49.7841,49.8555,10902.0
2021-09-28 14:45:00,55.88,55.98,55.88,55.96,5290.0,49.8644,49.9536,49.8644,49.9358,5290.0
2021-09-28 14:50:00,55.96,55.96,55.89,55.9,7388.0,49.9358,49.9358,49.8733,49.8822,7388.0
2021-09-28 14:55:00,55.9,55.94,55.89,55.9,7250.0,49.8822,49.9179,49.8733,49.8822,7250.0
2021-09-28 15:00:00,55.9,55.94,55.85,55.9,9671.0,49.8822,49.9179,49.8376,49.8822,9671.0
2021-09-28 15:05:00,55.89,55.95,55.88,55.89,9032.0,49.8733,49.9269,49.8644,49.8733,9032.0
2021-09-28 15:10:00,55.87,55.88,55.8,55.8,11058.0,49.8555,49.8644,49.793,49.793,11058.0
2021-09-28 15:15:00,55.82,55.84,55.78,55.79,13094.0,49.8109,49.8287,49.7752,49.7841,13094.0
2021-09-28 15:20:00,55.78,55.81,55.7,55.7,20410.0,49.7752,49.8019,49.7038,49.7038,20410.0
2021-09-28 15:25:00,55.7,55.71,55.64,55.64,14322.0,49.7038,49.7127,49.6502,49.6502,14322.0
2021-09-28 15:30:00,55.63,55.71,55.63,55.67,12117.0,49.6413,49.7127,49.6413,49.677,12117.0
2021-09-28 15:35:00,55.67,55.76,55.66,55.66,14838.0,49.677,49.7573,49.6681,49.6681,14838.0
2021-09-28 15:40:00,55.66,55.77,55.66,55.7,17196.0,49.6681,49.7662,49.6681,49.7038,17196.0
2021-09-28 15:45:00,55.68,55.69,55.54,55.54,19924.0,49.6859,49.6948,49.561,49.561,19924.0
2021-09-28 15:50:00,55.53,55.58,55.47,55.52,62117.0,49.5521,49.5967,49.4985,49.5431,62117.0
2021-09-28 15:55:00,55.53,55.58,55.48,55.55,52100.0,49.5521,49.5967,49.5075,49.5699,52100.0
2021-09-29 09:30:00,55.62,55.87,55.52,55.72,37039.0,49.6324,49.8555,49.5431,49.7216,37039.0
2021-09-29 09:35:00,55.69,55.76,55.63,55.68,13815.0,49.6948,49.7573,49.6413,49.6859,13815.0
2021-09-29 09:40:00,55.69,55.73,55.57,55.59,10624.0,49.6948,49.7305,49.5878,49.6056,10624.0
2021-09-29 09:45:00,55.61,55.79,55.57,55.77,22531.0,49.6235,49.7841,49.5878,49.7662,22531.0
2021-09-29 09:50:00,55.8,55.88,55.73,55.84,12744.0,49.793,49.8644,49.7305,49.8287,12744.0
2021-09-29 09:55:00,55.87,55.92,55.82,55.88,29362.0,49.8555,49.9001,49.8109,49.8644,29362.0
2021-09-29 10:00:00,55.88,55.98,55.74,55.76,29825.0,49.8644,49.9536,49.7395,49.7573,29825.0
2021-09-29 10:05:00,55.77,55.81,55.7,55.74,13813.0,49.7662,49.8019,49.7038,49.7395,13813.0
2021-09-29 10:10:00,55.74,55.74,55.58,55.58,13146.0,49.7395,49.7395,49.5967,49.5967,13146.0
2021-09-29 10:15:00,55.59,55.66,55.56,55.6,11364.0,49.6056,49.6681,49.5788,49.6145,11364.0
2021-09-29 10:20:00,55.61,55.71,55.61,55.66,10688.0,49.6235,49.7127,49.6235,49.6681,10688.0
2021-09-29 10:25:00,55.66,55.71,55.6,55.61,14273.0,49.6681,49.7127,49.6145,49.6235,14273.0
2021-09-29 10:30:00,55.61,55.63,55.51,55.51,22621.0,49.6235,49.6413,49.5342,49.5342,22621.0
2021-09-29 10:35:00,55.51,55.52,55.44,55.45,4550.0,49.5342,49.5431,49.4718,49.4807,4550.0
2021-09-29 10:40:00,55.45,55.53,55.45,55.53,4000.0,49.4807,49.5521,49.4807,49.5521,4000.0
2021-09-29 10:45:00,55.55,55.64,55.5,55.63,5471.0,49.5699,49.6502,49.5253,49.6413,5471.0
2021-09-29 10:50:00,55.63,55.67,55.57,55.6,8939.0,49.6413,49.677,49.5878,49.6145,8939.0
2021-09-29 10:55:00,55.62,55.69,55.6,55.69,5322.0,49.6324,49.6948,49.6145,49.6948,5322.0
2021-09-29 11:00:00,55.71,55.71,55.56,55.57,8152.0,49.7127,49.7127,49.5788,49.5878,8152.0
2021-09-29 11:05:00,55.58,55.63,55.55,55.56,8785.0,49.5967,49.6413,49.5699,49.5788,8785.0
2021-09-29 11:10:00,55.54,55.59,55.53,55.55,6900.0,49.561,49.6056,49.5521,49.5699,6900.0
2021-09-29 11:15:00,55.53,55.57,55.53,55.54,5050.0,49.5521,49.5878,49.5521,49.561,5050.0
2021-09-29 11:20:00,55.53,55.53,55.47,55.51,12651.0,49.5521,49.5521,49.4985,49.5342,12651.0
2021-09-29 11:25:00,55.52,55.52,55.47,55.47,7789.0,49.5431,49.5431,49.4985,49.4985,7789.0
2021-09-29 11:30:00,55.47,55.5,55.45,55.5,6721.0,49.4985,49.5253,49.4807,49.5253,6721.0
2021-09-29 11:35:00,55.51,55.51,55.44,55.44,4300.0,49.5342,49.5342,49.4718,49.4718,4300.0
2021-09-29 11:40:00,55.44,55.44,55.41,55.44,2340.0,49.4718,49.4718,49.445,49.4718,2340.0
2021-09-29 11:45:00,55.42,55.49,55.39,55.49,3764.0,49.4539,49.5164,49.4271,49.5164,3764.0
2021-09-29 11:50:00,55.53,55.54,55.51,55.52,4238.0,49.5521,49.561,49.5342,49.5431,4238.0
2021-09-29 11:55:00,55.51,55.52,55.49,55.52,3200.0,49.5342,49.5431,49.5164,49.5431,3200.0
2021-09-29 12:00:00,55.53,55.55,55.5,55.54,7820.0,49.5521,49.5699,49.5253,49.561,7820.0
2021-09-29 12:05:00,55.55,55.56,55.5,55.53,4274.0,49.5699,49.5788,49.5253,49.5521,4274.0
2021-09-29 12:10:00,55.51,55.51,55.44,55.44,4167.0,49.5342,49.5342,49.4718,49.4718,4167.0
2021-09-29 12:15:00,55.44,55.49,55.42,55.49,3800.0,49.4718,49.5164,49.4539,49.5164,3800.0
2021-09-29 12:20:00,55.49,55.49,55.42,55.42,3968.0,49.5164,49.5164,49.4539,49.4539,3968.0
2021-09-29 12:25:00,55.42,55.43,55.39,55.42,4788.0,49.4539,49.4628,49.4271,49.4539,4788.0
2021-09-29 12:30:00,55.43,55.47,55.43,55.46,2946.0,49.4628,49.4985,49.4628,49.4896,2946.0
2021-09-29 12:35:00,55.44,55.45,55.43,55.45,5356.0,49.4718,49.4807,49.4628,49.4807,5356.0
2021-09-29 12:40:00,55.45,55.5,55.44,55.47,5323.0,49.4807,49.5253,49.4718,49.4985,5323.0
2021-09-29 12:45:00,55.46,55.5,55.46,55.5,2722.0,49.4896,49.5253,49.4896,49.5253,2722.0
2021-09-29 12:50:00,55.54,55.61,55.54,55.57,5400.0,49.561,49.6235,49.561,49.5878,5400.0
2021-09-29 12:55:00,55.59,55.63,55.58,55.61,8700.0,49.6056,49.6413,49.5967,49.6235,8700.0
2021-09-29 13:00:00,55.6,55.62,55.51,55.51,7154.0,49.6145,49.6324,49.5342,49.5342,7154.0
2021-09-29 13:05:00,55.52,55.53,55.49,55.51,9526.0,49.5431,49.5521,49.5164,49.5342,9526.0
2021-09-29 13:10:00,55.54,55.55,55.48,55.48,3622.0,49.561,49.5699,49.5075,49.5075,3622.0
2021-09-29 13:15:00,55.49,55.55,55.48,55.52,3981.0,49.5164,49.5699,49.5075,49.5431,3981.0
2021-09-29 13:20:00,55.52,55.55,55.52,55.53,4300.0,49.5431,49.5699,49.5431,49.5521,4300.0
2021-09-29 13:25:00,55.52,55.52,55.43,55.46,15935.0,49.5431,49.5431,49.4628,49.4896,15935.0
2021-09-29 13:30:00,55.45,55.45,55.35,55.4,11911.0,49.4807,49.4807,49.3914,49.4361,11911.0
2021-09-29 13:35:00,55.39,55.39,55.35,55.37,5869.0,49.4271,49.4271,49.3914,49.4093,5869.0
2021-09-29 13:40:00,55.38,55.42,55.34,55.42,5992.0,49.4182,49.4539,49.3825,49.4539,5992.0
2021-09-29 13:45:00,55.41,55.44,55.39,55.41,5887.0,49.445,49.4718,49.4271,49.445,5887.0
2021-09-29 13:50:00,55.4,55.46,55.39,55.43,5224.0,49.4361,49.4896,49.4271,49.4628,5224.0
2021-09-29 13:55:00,55.44,55.48,55.44,55.48,14989.0,49.4718,49.5075,49.4718,49.5075,14989.0
2021-09-29 14:00:00,55.49,55.5,55.47,55.48,9049.0,49.5164,49.5253,49.4985,49.5075,9049.0
2021-09-29 14:05:00,55.48,55.59,55.48,55.58,7605.0,49.5075,49.6056,49.5075,49.5967,7605.0
2021-09-29 14:10:00,55.58,55.72,55.58,55.72,8988.0,49.5967,49.7216,49.5967,49.7216,8988.0
2021-09-29 14:15:00,55.73,55.73,55.7,55.72,6767.0,49.7305,49.7305,49.7038,49.7216,6767.0
2021-09-29 14:20:00,55.72,55.73,55.69,55.72,7372.0,49.7216,49.7305,49.6948,49.7216,7372.0
2021-09-29 14:25:00,55.72,55.74,55.72,55.73,4664.0,49.7216,49.7395,49.7216,49.7305,4664.0
2021-09-29 14:30:00,55.74,55.8,55.74,55.8,6619.0,49.7395,49.793,49.7395,49.793,6619.0
2021-09-29 14:35:00,55.8,55.82,55.77,55.82,5814.0,49.793,49.8109,49.7662,49.8109,5814.0
2021-09-29 14:40:00,55.81,55.87,55.8,55.87,3694.0,49.8019,49.8555,49.793,49.8555,3694.0
2021-09-29 14:45:00,55.88,55.88,55.78,55.78,3801.0,49.8644,49.8644,49.7752,49.7752,3801.0
2021-09-29 14:50:00,55.78,55.83,55.78,55.83,3049.0,49.7752,49.8198,49.7752,49.8198,3049.0
2021-09-29 14:55:00,55.83,55.83,55.8,55.8,5138.0,49.8198,49.8198,49.793,49.793,5138.0
2021-09-29 15:00:00,55.81,55.81,55.72,55.72,5025.0,49.8019,49.8019,49.7216,49.7216,5025.0
2021-09-29 15:05:00,55.7,55.78,55.7,55.77,9092.0,49.7038,49.7752,49.7038,49.7662,9092.0
2021-09-29 15:10:00,55.76,55.8,55.73,55.8,5517.0,49.7573,49.793,49.7305,49.793,5517.0
2021-09-29 15:15:00,55.8,55.8,55.75,55.75,7402.0,49.793,49.793,49.7484,49.7484,7402.0
2021-09-29 15:20:00,55.76,55.76,55.72,55.74,7708.0,49.7573,49.7573,49.7216,49.7395,7708.0
2021-09-29 15:25:00,55.74,55.77,55.73,55.74,7743.0,49.7395,49.7662,49.7305,49.7395,7743.0
2021-09-29 15:30:00,55.74,55.74,55.71,55.72,4685.0,49.7395,49.7395,49.7127,49.7216,4685.0
2021-09-29 15:35:00,55.73,55.73,55.66,55.67,11466.0,49.7305,49.7305,49.6681,49.677,11466.0
2021-09-29 15:40:00,55.67,55.67,55.59,55.59,11620.0,49.677,49.677,49.6056,49.6056,11620.0
2021-09-29 15:45:00,55.58,55.62,55.57,55.58,9137.0,49.5967,49.6324,49.5878,49.5967,9137.0
2021-09-29 15:50:00,55.58,55.58,55.45,55.45,50047.0,49.5967,49.5967,49.4807,49.4807,50047.0
2021-09-29 15:55:00,55.45,55.5,55.4,55.48,47181.0,49.4807,49.5253,49.4361,49.5075,47181.0
2021-09-30 09:30:00,55.8,55.9,55.7,55.71,10986.0,49.793,49.8822,49.7038,49.7127,10986.0
2021-09-30 09:35:00,55.73,55.77,55.64,55.64,16007.0,49.7305,49.7662,49.6502,49.6502,16007.0
2021-09-30 09:40:00,55.65,55.66,55.6,55.61,10028.0,49.6592,49.6681,49.6145,49.6235,10028.0
2021-09-30 09:45:00,55.62,55.71,55.61,55.71,10258.0,49.6324,49.7127,49.6235,49.7127,10258.0
2021-09-30 09:50:00,55.71,55.76,55.69,55.74,11407.0,49.7127,49.7573,49.6948,49.7395,11407.0
2021-09-30 09:55:00,55.74,55.76,55.66,55.69,8272.0,49.7395,49.7573,49.6681,49.6948,8272.0
2021-09-30 10:00:00,55.68,55.72,55.64,55.64,8444.0,49.6859,49.7216,49.6502,49.6502,8444.0
2021-09-30 10:05:00,55.63,55.63,55.51,55.55,14137.0,49.6413,49.6413,49.5342,49.5699,14137.0
2021-09-30 10:10:00,55.57,55.58,55.46,55.48,15104.0,49.5878,49.5967,49.4896,49.5075,15104.0
2021-09-30 10:15:00,55.48,55.55,55.48,55.52,8676.0,49.5075,49.5699,49.5075,49.5431,8676.0
2021-09-30 10:20:00,55.52,55.56,55.47,55.48,10286.0,49.5431,49.5788,49.4985,49.5075,10286.0
2021-09-30 10:25:00,55.47,55.51,55.44,55.46,13229.0,49.4985,49.5342,49.4718,49.4896,13229.0
2021-09-30 10:30:00,55.45,55.45,55.38,55.45,18676.0,49.4807,49.4807,49.4182,49.4807,18676.0
2021-09-30 10:35:00,55.46,55.5,55.41,55.43,14213.0,49.4896,49.5253,49.445,49.4628,14213.0
2021-09-30 10:40:00,55.42,55.42,55.32,55.35,13876.0,49.4539,49.4539,49.3647,49.3914,13876.0
2021-09-30 10:45:00,55.35,55.36,55.29,55.29,19044.0,49.3914,49.4004,49.3379,49.3379,19044.0
2021-09-30 10:50:00,55.28,55.31,55.24,55.27,7394.0,49.329,49.3558,49.2933,49.3201,7394.0
2021-09-30 10:55:00,55.27,55.27,55.2,55.27,10400.0,49.3201,49.3201,49.2576,49.3201,10400.0
2021-09-30 11:00:00,55.26,55.3,55.24,55.29,7722.0,49.3111,49.3468,49.2933,49.3379,7722.0
2021-09-30 11:05:00,55.29,55.31,55.24,55.25,5100.0,49.3379,49.3558,49.2933,49.3022,5100.0
2021-09-30 11:10:00,55.26,55.28,55.24,55.25,4257.0,49.3111,49.329,49.2933,49.3022,4257.0
2021-09-30 11:15:00,55.26,55.36,55.26,55.35,8509.0,49.3111,49.4004,49.3111,49.3914,8509.0
2021-09-30 11:20:00,55.36,55.36,55.27,55.27,8336.0,49.4004,49.4004,49.3201,49.3201,8336.0
2021-09-30 11:25:00,55.25,55.3,55.23,55.28,10810.0,49.3022,49.3468,49.2844,49.329,10810.0
2021-09-30 11:30:00,55.29,55.29,55.13,55.13,8965.0,49.3379,49.3379,49.1951,49.1951,8965.0
2021-09-30 11:35:00,55.13,55.13,54.98,55.01,36059.0,49.1951,49.1951,49.0613,49.0881,36059.0
2021-09-30 11:40:00,54.99,54.99,54.9,54.92,13279.0,49.0702,49.0702,48.9899,49.0077,13279.0
2021-09-30 11:45:00,54.93,54.93,54.81,54.85,5333.0,49.0167,49.0167,48.9096,48.9453,5333.0
2021-09-30 11:50:00,54.86,54.94,54.83,54.88,20012.0,48.9542,49.0256,48.9274,48.972,20012.0
2021-09-30 11:55:00,54.88,54.88,54.8,54.85,14654.0,48.972,48.972,48.9007,48.9453,14654.0
2021-09-30 12:00:00,54.85,54.85,54.76,54.77,10453.0,48.9453,48.9453,48.865,48.8739,10453.0
2021-09-30 12:05:00,54.76,54.77,54.63,54.63,14042.0,48.865,48.8739,48.749,48.749,14042.0
2021-09-30 12:10:00,54.63,54.68,54.56,54.63,12132.0,48.749,48.7936,48.6865,48.749,12132.0
2021-09-30 12:15:00,54.61,54.63,54.56,54.62,7163.0,48.7311,48.749,48.6865,48.74,7163.0
2021-09-30 12:20:00,54.63,54.67,54.55,54.58,7953.0,48.749,48.7847,48.6776,48.7043,7953.0
2021-09-30 12:25:00,54.62,54.64,54.58,54.58,7319.0,48.74,48.7579,48.7043,48.7043,7319.0
2021-09-30 12:30:00,54.54,54.66,54.52,54.66,15400.0,48.6686,48.7757,48.6508,48.7757,15400.0
2021-09-30 12:35:00,54.64,54.69,54.64,54.68,9881.0,48.7579,48.8025,48.7579,48.7936,9881.0
2021-09-30 12:40:00,54.66,54.69,54.65,54.67,3595.0,48.7757,48.8025,48.7668,48.7847,3595.0
2021-09-30 12:45:00,54.67,54.72,54.64,54.72,2708.0,48.7847,48.8293,48.7579,48.8293,2708.0
2021-09-30 12:50:00,54.73,54.76,54.68,54.71,15240.0,48.8382,48.865,48.7936,48.8203,15240.0
2021-09-30 12:55:00,54.69,54.72,54.66,54.67,9466.0,48.8025,48.8293,48.7757,48.7847,9466.0
2021-09-30 13:00:00,54.66,54.73,54.64,54.73,5119.0,48.7757,48.8382,48.7579,48.8382,5119.0
2021-09-30 13:05:00,54.73,54.77,54.7,54.76,3308.0,48.8382,48.8739,48.8114,48.865,3308.0
2021-09-30 13:10:00,54.78,54.81,54.76,54.77,5300.0,48.8828,48.9096,48.865,48.8739,5300.0
2021-09-30 13:15:00,54.78,54.84,54.72,54.73,10216.0,48.8828,48.9364,48.8293,48.8382,10216.0
2021-09-30 13:20:00,54.73,54.74,54.63,54.65,9164.0,48.8382,48.8471,48.749,48.7668,9164.0
2021-09-30 13:25:00,54.66,54.66,54.6,54.6,7664.0,48.7757,48.7757,48.7222,48.7222,7664.0
2021-09-30 13:30:00,54.59,54.59,54.56,54.56,8275.0,48.7133,48.7133,48.6865,48.6865,8275.0
2021-09-30 13:35:00,54.55,54.62,54.53,54.6,4793.0,48.6776,48.74,48.6597,48.7222,4793.0
2021-09-30 13:40:00,54.61,54.63,54.59,54.61,7876.0,48.7311,48.749,48.7133,48.7311,7876.0
2021-09-30 13:45:00,54.6,54.64,54.6,54.6,6690.0,48.7222,48.7579,48.7222,48.7222,6690.0
2021-09-30 13:50:00,54.62,54.66,54.62,54.66,9173.0,48.74,48.7757,48.74,48.7757,9173.0
2021-09-30 13:55:00,54.69,54.69,54.64,54.66,7846.0,48.8025,48.8025,48.7579,48.7757,7846.0
2021-09-30 14:00:00,54.66,54.77,54.66,54.75,14421.0,48.7757,48.8739,48.7757,48.856,14421.0
2021-09-30 14:05:00,54.76,54.89,54.76,54.86,12735.0,48.865,48.981,48.865,48.9542,12735.0
2021-09-30 14:10:00,54.86,54.86,54.82,54.85,5820.0,48.9542,48.9542,48.9185,48.9453,5820.0
2021-09-30 14:15:00,54.84,54.84,54.75,54.75,6219.0,48.9364,48.9364,48.856,48.856,6219.0
2021-09-30 14:20:00,54.76,54.78,54.7,54.72,9011.0,48.865,48.8828,48.8114,48.8293,9011.0
2021-09-30 14:25:00,54.72,54.76,54.7,54.76,8405.0,48.8293,48.865,48.8114,48.865,8405.0
2021-09-30 14:30:00,54.76,54.82,54.76,54.82,6303.0,48.865,48.9185,48.865,48.9185,6303.0
2021-09-30 14:35:00,54.82,54.82,54.76,54.76,8197.0,48.9185,48.9185,48.865,48.865,8197.0
2021-09-30 14:40:00,54.76,54.86,54.76,54.85,15376.0,48.865,48.9542,48.865,48.9453,15376.0
2021-09-30 14:45:00,54.85,54.86,54.81,54.83,15142.0,48.9453,48.9542,48.9096,48.9274,15142.0
2021-09-30 14:50:00,54.86,54.9,54.8,54.8,17610.0,48.9542,48.9899,48.9007,48.9007,17610.0
2021-09-30 14:55:00,54.78,54.78,54.72,54.72,9062.0,48.8828,48.8828,48.8293,48.8293,9062.0
2021-09-30 15:00:00,54.71,54.76,54.66,54.7,12639.0,48.8203,48.865,48.7757,48.8114,12639.0
2021-09-30 15:05:00,54.71,54.8,54.71,54.79,9923.0,48.8203,48.9007,48.8203,48.8917,9923.0
2021-09-30 15:10:00,54.79,54.85,54.79,54.84,4879.0,48.8917,48.9453,48.8917,48.9364,4879.0
2021-09-30 15:15:00,54.85,54.91,54.84,54.87,9350.0,48.9453,48.9988,48.9364,48.9631,9350.0
2021-09-30 15:20:00,54.87,54.87,54.82,54.84,12799.0,48.9631,48.9631,48.9185,48.9364,12799.0
2021-09-30 15:25:00,54.82,54.82,54.77,54.77,20123.0,48.9185,48.9185,48.8739,48.8739,20123.0
2021-09-30 15:30:00,54.76,54.84,54.74,54.84,14623.0,48.865,48.9364,48.8471,48.9364,14623.0
2021-09-30 15:35:00,54.83,54.83,54.69,54.69,25944.0,48.9274,48.9274,48.8025,48.8025,25944.0
2021-09-30 15:40:00,54.69,54.7,54.61,54.62,16067.0,48.8025,48.8114,48.7311,48.74,16067.0
2021-09-30 15:45:00,54.62,54.62,54.56,54.56,25946.0,48.74,48.74,48.6865,48.6865,25946.0
2021-09-30 15:50:00,54.56,54.7,54.56,54.63,100027.0,48.6865,48.8114,48.6865,48.749,100027.0
2021-09-30 15:55:00,54.64,54.64,54.44,54.44,62495.0,48.7579,48.7579,48.5794,48.5794,62495.0
2021-10-01 09:30:00,54.66,54.66,54.49,54.52,23236.0,48.7757,48.7757,48.624,48.6508,23236.0
2021-10-01 09:35:00,54.51,54.65,54.49,54.49,15971.0,48.6419,48.7668,48.624,48.624,15971.0
2021-10-01 09:40:00,54.49,54.56,54.36,54.37,12818.0,48.624,48.6865,48.508,48.5169,12818.0
2021-10-01 09:45:00,54.33,54.48,54.33,54.39,12724.0,48.4813,48.6151,48.4813,48.5348,12724.0
2021-10-01 09:50:00,54.38,54.4,54.28,54.38,13373.0,48.5259,48.5437,48.4366,48.5259,13373.0
2021-10-01 09:55:00,54.37,54.39,54.31,54.39,9722.0,48.5169,48.5348,48.4634,48.5348,9722.0
2021-10-01 10:00:00,54.4,54.44,54.32,54.36,15187.0,48.5437,48.5794,48.4723,48.508,15187.0
2021-10-01 10:05:00,54.35,54.43,54.32,54.43,10623.0,48.4991,48.5705,48.4723,48.5705,10623.0
2021-10-01 10:10:00,54.44,54.49,54.39,54.39,13201.0,48.5794,48.624,48.5348,48.5348,13201.0
2021-10-01 10:15:00,54.37,54.37,54.19,54.21,12306.0,48.5169,48.5169,48.3563,48.3742,12306.0
2021-10-01 10:20:00,54.18,54.18,54.09,54.11,13011.0,48.3474,48.3474,48.2671,48.2849,13011.0
2021-10-01 10:25:00,54.12,54.24,54.12,54.16,8147.0,48.2939,48.4009,48.2939,48.3296,8147.0
2021-10-01 10:30:00,54.15,54.18,54.12,54.14,6089.0,48.3206,48.3474,48.2939,48.3117,6089.0
2021-10-01 10:35:00,54.15,54.2,54.07,54.07,13122.0,48.3206,48.3652,48.2492,48.2492,13122.0
2021-10-01 10:40:00,54.05,54.2,54.05,54.15,9960.0,48.2314,48.3652,48.2314,48.3206,9960.0
2021-10-01 10:45:00,54.15,54.25,54.13,54.25,9691.0,48.3206,48.4099,48.3028,48.4099,9691.0
2021-10-01 10:50:00,54.25,54.25,54.18,54.18,6773.0,48.4099,48.4099,48.3474,48.3474,6773.0
2021-10-01 10:55:00,54.2,54.33,54.2,54.32,7863.0,48.3652,48.4813,48.3652,48.4723,7863.0
2021-10-01 11:00:00,54.32,54.41,54.32,54.39,5042.0,48.4723,48.5526,48.4723,48.5348,5042.0
2021-10-01 11:05:00,54.39,54.42,54.32,54.32,8884.0,48.5348,48.5616,48.4723,48.4723,8884.0
2021-10-01 11:10:00,54.33,54.6,54.31,54.6,6813.0,48.4813,48.7222,48.4634,48.7222,6813.0
2021-10-01 11:15:00,54.59,54.66,54.59,54.63,10433.0,48.7133,48.7757,48.7133,48.749,10433.0
2021-10-01 11:20:00,54.64,54.68,54.59,54.66,8230.0,48.7579,48.7936,48.7133,48.7757,8230.0
2021-10-01 11:25:00,54.67,54.67,54.59,54.6,13624.0,48.7847,48.7847,48.7133,48.7222,13624.0
2021-10-01 11:30:00,54.6,54.68,54.6,54.64,12566.0,48.7222,48.7936,48.7222,48.7579,12566.0
2021-10-01 11:35:00,54.66,54.72,54.62,54.68,9400.0,48.7757,48.8293,48.74,48.7936,9400.0
2021-10-01 11:40:00,54.69,54.73,54.67,54.73,9467.0,48.8025,48.8382,48.7847,48.8382,9467.0
2021-10-01 11:45:00,54.73,54.74,54.71,54.73,8213.0,48.8382,48.8471,48.8203,48.8382,8213.0
2021-10-01 11:50:00,54.73,54.74,54.65,54.73,10211.0,48.8382,48.8471,48.7668,48.8382,10211.0
2021-10-01 11:55:00,54.73,54.73,54.66,54.69,30274.0,48.8382,48.8382,48.7757,48.8025,30274.0
2021-10-01 12:00:00,54.7,54.75,54.65,54.67,28756.0,48.8114,48.856,48.7668,48.7847,28756.0
2021-10-01 12:05:00,54.67,54.75,54.62,54.75,47564.0,48.7847,48.856,48.74,48.856,47564.0
2021-10-01 12:10:00,54.75,54.75,54.63,54.63,10884.0,48.856,48.856,48.749,48.749,10884.0
2021-10-01 12:15:00,54.64,54.69,54.6,54.65,17549.0,48.7579,48.8025,48.7222,48.7668,17549.0
2021-10-01 12:20:00,54.67,54.76,54.67,54.75,17166.0,48.7847,48.865,48.7847,48.856,17166.0
2021-10-01 12:25:00,54.73,54.75,54.7,54.7,8142.0,48.8382,48.856,48.8114,48.8114,8142.0
2021-10-01 12:30:00,54.71,54.87,54.7,54.77,23297.0,48.8203,48.9631,48.8114,48.8739,23297.0
2021-10-01 12:35:00,54.78,54.79,54.69,54.7,13522.0,48.8828,48.8917,48.8025,48.8114,13522.0
2021-10-01 12:40:00,54.71,54.79,54.68,54.72,13600.0,48.8203,48.8917,48.7936,48.8293,13600.0
2021-10-01 12:45:00,54.74,54.85,54.74,54.81,5924.0,48.8471,48.9453,48.8471,48.9096,5924.0
2021-10-01 12:50:00,54.8,54.85,54.75,54.84,11702.0,48.9007,48.9453,48.856,48.9364,11702.0
2021-10-01 12:55:00,54.84,54.84,54.74,54.75,19754.0,48.9364,48.9364,48.8471,48.856,19754.0
2021-10-01 13:00:00,54.76,54.8,54.71,54.79,5725.0,48.865,48.9007,48.8203,48.8917,5725.0
2021-10-01 13:05:00,54.79,54.91,54.79,54.91,6046.0,48.8917,48.9988,48.8917,48.9988,6046.0
2021-10-01 13:10:00,54.94,54.94,54.88,54.89,2900.0,49.0256,49.0256,48.972,48.981,2900.0
2021-10-01 13:15:00,54.91,54.92,54.88,54.92,4300.0,48.9988,49.0077,48.972,49.0077,4300.0
2021-10-01 13:20:00,54.93,54.98,54.92,54.94,20449.0,49.0167,49.0613,49.0077,49.0256,20449.0
2021-10-01 13:25:00,54.94,54.94,54.85,54.85,20213.0,49.0256,49.0256,48.9453,48.9453,20213.0
2021-10-01 13:30:00,54.85,54.93,54.85,54.93,4300.0,48.9453,49.0167,48.9453,49.0167,4300.0
2021-10-01 13:35:00,54.93,54.95,54.91,54.92,4310.0,49.0167,49.0345,48.9988,49.0077,4310.0
2021-10-01 13:40:00,54.93,54.95,54.92,54.95,5500.0,49.0167,49.0345,49.0077,49.0345,5500.0
2021-10-01 13:45:00,54.95,55.07,54.95,55.07,9406.0,49.0345,49.1416,49.0345,49.1416,9406.0
2021-10-01 13:50:00,55.07,55.07,55.04,55.06,7110.0,49.1416,49.1416,49.1148,49.1327,7110.0
2021-10-01 13:55:00,55.06,55.06,55.0,55.01,5867.0,49.1327,49.1327,49.0791,49.0881,5867.0
2021-10-01 14:00:00,55.02,55.12,55.02,55.08,23863.0,49.097,49.1862,49.097,49.1505,23863.0
2021-10-01 14:05:00,55.11,55.13,55.02,55.04,27678.0,49.1773,49.1951,49.097,49.1148,27678.0
2021-10-01 14:10:00,55.04,55.09,55.04,55.07,7450.0,49.1148,49.1594,49.1148,49.1416,7450.0
2021-10-01 14:15:00,55.08,55.1,55.06,55.06,18641.0,49.1505,49.1684,49.1327,49.1327,18641.0
2021-10-01 14:20:00,55.06,55.12,55.06,55.11,3389.0,49.1327,49.1862,49.1327,49.1773,3389.0
2021-10-01 14:25:00,55.11,55.13,55.08,55.08,3800.0,49.1773,49.1951,49.1505,49.1505,3800.0
2021-10-01 14:30:00,55.08,55.12,55.06,55.07,4931.0,49.1505,49.1862,49.1327,49.1416,4931.0
2021-10-01 14:35:00,55.11,55.15,55.11,55.15,3018.0,49.1773,49.213,49.1773,49.213,3018.0
2021-10-01 14:40:00,55.16,55.16,55.12,55.13,18488.0,49.2219,49.2219,49.1862,49.1951,18488.0
2021-10-01 14:45:00,55.13,55.13,55.03,55.1,18126.0,49.1951,49.1951,49.1059,49.1684,18126.0
2021-10-01 14:50:00,55.09,55.19,55.08,55.19,9862.0,49.1594,49.2487,49.1505,49.2487,9862.0
2021-10-01 14:55:00,55.21,55.23,55.19,55.19,4900.0,49.2665,49.2844,49.2487,49.2487,4900.0
2021-10-01 15:00:00,55.19,55.26,55.19,55.25,10301.0,49.2487,49.3111,49.2487,49.3022,10301.0
2021-10-01 15:05:00,55.26,55.27,55.23,55.25,8352.0,49.3111,49.3201,49.2844,49.3022,8352.0
2021-10-01 15:10:00,55.26,55.38,55.26,55.33,24142.0,49.3111,49.4182,49.3111,49.3736,24142.0
2021-10-01 15:15:00,55.34,55.41,55.25,55.27,30463.0,49.3825,49.445,49.3022,49.3201,30463.0
2021-10-01 15:20:00,55.27,55.29,55.16,55.21,33822.0,49.3201,49.3379,49.2219,49.2665,33822.0
2021-10-01 15:25:00,55.21,55.22,55.18,55.21,11838.0,49.2665,49.2754,49.2398,49.2665,11838.0
2021-10-01 15:30:00,55.21,55.23,55.17,55.23,11306.0,49.2665,49.2844,49.2308,49.2844,11306.0
2021-10-01 15:35:00,55.23,55.23,55.18,55.19,12435.0,49.2844,49.2844,49.2398,49.2487,12435.0
2021-10-01 15:40:00,55.17,55.2,55.17,55.18,17510.0,49.2308,49.2576,49.2308,49.2398,17510.0
2021-10-01 15:45:00,55.18,55.22,55.12,55.16,19767.0,49.2398,49.2754,49.1862,49.2219,19767.0
2021-10-01 15:50:00,55.16,55.35,55.15,55.29,58738.0,49.2219,49.3914,49.213,49.3379,58738.0
2021-10-01 15:55:00,55.28,55.28,55.03,55.12,61733.0,49.329,49.329,49.1059,49.1862,61733.0
2021-10-04 09:30:00,54.51,54.66,54.45,54.59,36485.0,48.9738,49.1085,48.9198,49.0456,36485.0
2021-10-04 09:35:00,54.58,54.62,54.5,54.6,40454.0,49.0366,49.0726,48.9648,49.0546,40454.0
2021-10-04 09:40:00,54.57,54.6,54.49,54.57,27981.0,49.0277,49.0546,48.9558,49.0277,27981.0
2021-10-04 09:45:00,54.57,54.68,54.55,54.59,24303.0,49.0277,49.1265,49.0097,49.0456,24303.0
2021-10-04 09:50:00,54.59,54.64,54.45,54.46,15270.0,49.0456,49.0905,48.9198,48.9288,15270.0
2021-10-04 09:55:00,54.46,54.54,54.45,54.5,13376.0,48.9288,49.0007,48.9198,48.9648,13376.0
2021-10-04 10:00:00,54.5,54.58,54.39,54.39,26028.0,48.9648,49.0366,48.8659,48.8659,26028.0
2021-10-04 10:05:00,54.41,54.46,54.38,54.46,10375.0,48.8839,48.9288,48.857,48.9288,10375.0
2021-10-04 10:10:00,54.48,54.62,54.46,54.6,17756.0,48.9468,49.0726,48.9288,49.0546,17756.0
2021-10-04 10:15:00,54.6,54.61,54.48,54.49,11961.0,49.0546,49.0636,48.9468,48.9558,11961.0
2021-10-04 10:20:00,54.49,54.52,54.43,54.43,10872.0,48.9558,48.9827,48.9019,48.9019,10872.0
2021-10-04 10:25:00,54.45,54.45,54.39,54.44,8212.0,48.9198,48.9198,48.8659,48.9109,8212.0
2021-10-04 10:30:00,54.41,54.41,54.3,54.3,8800.0,48.8839,48.8839,48.7851,48.7851,8800.0
2021-10-04 10:35:00,54.28,54.28,54.16,54.17,16607.0,48.7671,48.7671,48.6593,48.6683,16607.0
2021-10-04 10:40:00,54.18,54.3,54.18,54.3,12399.0,48.6773,48.7851,48.6773,48.7851,12399.0
2021-10-04 10:45:00,54.3,54.32,54.24,54.28,9247.0,48.7851,48.803,48.7312,48.7671,9247.0
2021-10-04 10:50:00,54.25,54.28,54.09,54.09,12390.0,48.7402,48.7671,48.5964,48.5964,12390.0
2021-10-04 10:55:00,54.11,54.13,54.08,54.12,12667.0,48.6144,48.6323,48.5874,48.6234,12667.0
2021-10-04 11:00:00,54.09,54.09,53.99,54.08,9471.0,48.5964,48.5964,48.5066,48.5874,9471.0
2021-10-04 11:05:00,54.06,54.1,54.03,54.06,60034.0,48.5695,48.6054,48.5425,48.5695,60034.0
2021-10-04 11:10:00,54.06,54.12,54.04,54.12,7263.0,48.5695,48.6234,48.5515,48.6234,7263.0
2021-10-04 11:15:00,54.13,54.17,54.08,54.17,9324.0,48.6323,48.6683,48.5874,48.6683,9324.0
2021-10-04 11:20:00,54.17,54.21,54.1,54.12,8596.0,48.6683,48.7042,48.6054,48.6234,8596.0
2021-10-04 11:25:00,54.14,54.16,54.06,54.14,8341.0,48.6413,48.6593,48.5695,48.6413,8341.0
2021-10-04 11:30:00,54.13,54.15,54.04,54.04,9112.0,48.6323,48.6503,48.5515,48.5515,9112.0
2021-10-04 11:35:00,54.03,54.04,53.97,53.98,8904.0,48.5425,48.5515,48.4886,48.4976,8904.0
2021-10-04 11:40:00,53.98,54.04,53.98,54.04,14009.0,48.4976,48.5515,48.4976,48.5515,14009.0
2021-10-04 11:45:00,54.05,54.09,54.03,54.06,7500.0,48.5605,48.5964,48.5425,48.5695,7500.0
2021-10-04 11:50:00,54.05,54.11,54.04,54.08,13941.0,48.5605,48.6144,48.5515,48.5874,13941.0
2021-10-04 11:55:00,54.11,54.23,54.06,54.21,26743.0,48.6144,48.7222,48.5695,48.7042,26743.0
2021-10-04 12:00:00,54.2,54.22,54.17,54.17,9278.0,48.6952,48.7132,48.6683,48.6683,9278.0
2021-10-04 12:05:00,54.18,54.31,54.18,54.31,15368.0,48.6773,48.7941,48.6773,48.7941,15368.0
2021-10-04 12:10:00,54.29,54.3,54.25,54.27,7195.0,48.7761,48.7851,48.7402,48.7581,7195.0
2021-10-04 12:15:00,54.27,54.29,54.23,54.24,7100.0,48.7581,48.7761,48.7222,48.7312,7100.0
2021-10-04 12:20:00,54.24,54.24,54.18,54.21,9408.0,48.7312,48.7312,48.6773,48.7042,9408.0
2021-10-04 12:25:00,54.21,54.24,54.18,54.2,7200.0,48.7042,48.7312,48.6773,48.6952,7200.0
2021-10-04 12:30:00,54.2,54.25,54.2,54.25,3799.0,48.6952,48.7402,48.6952,48.7402,3799.0
2021-10-04 12:35:00,54.24,54.24,54.17,54.19,2500.0,48.7312,48.7312,48.6683,48.6863,2500.0
2021-10-04 12:40:00,54.19,54.19,54.12,54.13,4700.0,48.6863,48.6863,48.6234,48.6323,4700.0
2021-10-04 12:45:00,54.13,54.18,54.13,54.18,3601.0,48.6323,48.6773,48.6323,48.6773,3601.0
2021-10-04 12:50:00,54.19,54.2,54.11,54.2,5105.0,48.6863,48.6952,48.6144,48.6952,5105.0
2021-10-04 12:55:00,54.2,54.24,54.2,54.21,5490.0,48.6952,48.7312,48.6952,48.7042,5490.0
2021-10-04 13:00:00,54.18,54.19,54.12,54.12,6434.0,48.6773,48.6863,48.6234,48.6234,6434.0
2021-10-04 13:05:00,54.13,54.24,54.13,54.24,8692.0,48.6323,48.7312,48.6323,48.7312,8692.0
2021-10-04 13:10:00,54.23,54.29,54.22,54.27,5225.0,48.7222,48.7761,48.7132,48.7581,5225.0
2021-10-04 13:15:00,54.26,54.26,54.18,54.19,7990.0,48.7491,48.7491,48.6773,48.6863,7990.0
2021-10-04 13:20:00,54.18,54.2,54.15,54.18,4639.0,48.6773,48.6952,48.6503,48.6773,4639.0
2021-10-04 13:25:00,54.17,54.18,54.08,54.09,8002.0,48.6683,48.6773,48.5874,48.5964,8002.0
2021-10-04 13:30:00,54.1,54.15,54.09,54.12,5419.0,48.6054,48.6503,48.5964,48.6234,5419.0
2021-10-04 13:35:00,54.12,54.16,54.11,54.16,4710.0,48.6234,48.6593,48.6144,48.6593,4710.0
2021-10-04 13:40:00,54.15,54.15,54.09,54.11,7353.0,48.6503,48.6503,48.5964,48.6144,7353.0
2021-10-04 13:45:00,54.11,54.12,54.09,54.11,4030.0,48.6144,48.6234,48.5964,48.6144,4030.0
2021-10-04 13:50:00,54.1,54.13,54.09,54.1,4218.0,48.6054,48.6323,48.5964,48.6054,4218.0
2021-10-04 13:55:00,54.07,54.08,54.06,54.06,3290.0,48.5784,48.5874,48.5695,48.5695,3290.0
2021-10-04 14:00:00,54.04,54.11,54.04,54.05,13652.0,48.5515,48.6144,48.5515,48.5605,13652.0
2021-10-04 14:05:00,54.05,54.1,54.05,54.07,10749.0,48.5605,48.6054,48.5605,48.5784,10749.0
2021-10-04 14:10:00,54.06,54.07,53.97,53.97,13437.0,48.5695,48.5784,48.4886,48.4886,13437.0
2021-10-04 14:15:00,54.0,54.04,53.98,54.03,7141.0,48.5155,48.5515,48.4976,48.5425,7141.0
2021-10-04 14:20:00,54.03,54.15,54.03,54.12,4251.0,48.5425,48.6503,48.5425,48.6234,4251.0
2021-10-04 14:25:00,54.08,54.1,54.06,54.09,4600.0,48.5874,48.6054,48.5695,48.5964,4600.0
2021-10-04 14:30:00,54.07,54.11,54.06,54.09,6400.0,48.5784,48.6144,48.5695,48.5964,6400.0
2021-10-04 14:35:00,54.07,54.13,54.04,54.13,4918.0,48.5784,48.6323,48.5515,48.6323,4918.0
2021-10-04 14:40:00,54.11,54.15,54.08,54.14,2900.0,48.6144,48.6503,48.5874,48.6413,2900.0
2021-10-04 14:45:00,54.15,54.2,54.15,54.2,4981.0,48.6503,48.6952,48.6503,48.6952,4981.0
2021-10-04 14:50:00,54.2,54.21,54.16,54.19,7231.0,48.6952,48.7042,48.6593,48.6863,7231.0
2021-10-04 14:55:00,54.2,54.2,54.16,54.19,3916.0,48.6952,48.6952,48.6593,48.6863,3916.0
2021-10-04 15:00:00,54.17,54.27,54.17,54.27,8439.0,48.6683,48.7581,48.6683,48.7581,8439.0
2021-10-04 15:05:00,54.27,54.27,54.22,54.24,6616.0,48.7581,48.7581,48.7132,48.7312,6616.0
2021-10-04 15:10:00,54.22,54.23,54.18,54.19,12382.0,48.7132,48.7222,48.6773,48.6863,12382.0
2021-10-04 15:15:00,54.19,54.22,54.13,54.13,8670.0,48.6863,48.7132,48.6323,48.6323,8670.0
2021-10-04 15:20:00,54.14,54.14,54.06,54.1,15352.0,48.6413,48.6413,48.5695,48.6054,15352.0
2021-10-04 15:25:00,54.09,54.13,54.05,54.07,7561.0,48.5964,48.6323,48.5605,48.5784,7561.0
2021-10-04 15:30:00,54.07,54.12,54.04,54.1,14561.0,48.5784,48.6234,48.5515,48.6054,14561.0
2021-10-04 15:35:00,54.1,54.13,54.05,54.05,17264.0,48.6054,48.6323,48.5605,48.5605,17264.0
2021-10-04 15:40:00,54.06,54.26,54.06,54.25,19330.0,48.5695,48.7491,48.5695,48.7402,19330.0
2021-10-04 15:45:00,54.26,54.28,54.19,54.19,20428.0,48.7491,48.7671,48.6863,48.6863,20428.0
2021-10-04 15:50:00,54.14,54.14,53.95,53.99,58453.0,48.6413,48.6413,48.4706,48.5066,58453.0
2021-10-04 15:55:00,54.01,54.23,54.01,54.23,52859.0,48.5245,48.7222,48.5245,48.7222,52859.0
2021-10-05 09:30:00,54.18,54.42,54.18,54.4,34324.0,48.6773,48.8929,48.6773,48.8749,34324.0
2021-10-05 09:35:00,54.41,54.45,54.22,54.24,13523.0,48.8839,48.9198,48.7132,48.7312,13523.0
2021-10-05 09:40:00,54.25,54.32,54.23,54.26,8780.0,48.7402,48.803,48.7222,48.7491,8780.0
2021-10-05 09:45:00,54.28,54.41,54.28,54.39,10180.0,48.7671,48.8839,48.7671,48.8659,10180.0
2021-10-05 09:50:00,54.43,54.49,54.4,54.47,8162.0,48.9019,48.9558,48.8749,48.9378,8162.0
2021-10-05 09:55:00,54.47,54.5,54.37,54.38,13353.0,48.9378,48.9648,48.848,48.857,13353.0
2021-10-05 10:00:00,54.38,54.5,54.38,54.47,11800.0,48.857,48.9648,48.857,48.9378,11800.0
2021-10-05 10:05:00,54.46,54.52,54.44,54.52,11742.0,48.9288,48.9827,48.9109,48.9827,11742.0
2021-10-05 10:10:00,54.51,54.57,54.5,54.57,12996.0,48.9738,49.0277,48.9648,49.0277,12996.0
2021-10-05 10:15:00,54.58,54.66,54.57,54.59,7125.0,49.0366,49.1085,49.0277,49.0456,7125.0
2021-10-05 10:20:00,54.6,54.72,54.6,54.7,16396.0,49.0546,49.1624,49.0546,49.1445,16396.0
2021-10-05 10:25:00,54.69,54.8,54.69,54.8,12540.0,49.1355,49.2343,49.1355,49.2343,12540.0
2021-10-05 10:30:00,54.81,54.87,54.81,54.84,8011.0,49.2433,49.2972,49.2433,49.2702,8011.0
2021-10-05 10:35:00,54.84,54.84,54.74,54.74,10140.0,49.2702,49.2702,49.1804,49.1804,10140.0
2021-10-05 10:40:00,54.76,54.78,54.74,54.76,7825.0,49.1984,49.2163,49.1804,49.1984,7825.0
2021-10-05 10:45:00,54.77,54.82,54.77,54.8,5311.0,49.2073,49.2523,49.2073,49.2343,5311.0
2021-10-05 10:50:00,54.8,54.81,54.72,54.79,11193.0,49.2343,49.2433,49.1624,49.2253,11193.0
2021-10-05 10:55:00,54.8,54.84,54.78,54.84,7397.0,49.2343,49.2702,49.2163,49.2702,7397.0
2021-10-05 11:00:00,54.85,54.9,54.82,54.9,10807.0,49.2792,49.3241,49.2523,49.3241,10807.0
2021-10-05 11:05:00,54.9,55.0,54.9,54.98,12484.0,49.3241,49.414,49.3241,49.396,12484.0
2021-10-05 11:10:00,54.98,55.01,54.98,55.01,7719.0,49.396,49.423,49.396,49.423,7719.0
2021-10-05 11:15:00,55.02,55.02,54.98,54.98,5266.0,49.432,49.432,49.396,49.396,5266.0
2021-10-05 11:20:00,54.98,55.02,54.97,55.0,5253.0,49.396,49.432,49.387,49.414,5253.0
2021-10-05 11:25:00,54.99,54.99,54.94,54.94,8488.0,49.405,49.405,49.3601,49.3601,8488.0
2021-10-05 11:30:00,54.95,54.97,54.89,54.97,8296.0,49.3691,49.387,49.3152,49.387,8296.0
2021-10-05 11:35:00,54.99,55.0,54.9,54.9,9299.0,49.405,49.414,49.3241,49.3241,9299.0
2021-10-05 11:40:00,54.9,54.9,54.85,54.87,6004.0,49.3241,49.3241,49.2792,49.2972,6004.0
2021-10-05 11:45:00,54.88,54.91,54.88,54.88,6542.0,49.3062,49.3331,49.3062,49.3062,6542.0
2021-10-05 11:50:00,54.89,54.97,54.89,54.96,9136.0,49.3152,49.387,49.3152,49.378,9136.0
2021-10-05 11:55:00,54.96,54.96,54.91,54.91,5397.0,49.378,49.378,49.3331,49.3331,5397.0
2021-10-05 12:00:00,54.91,54.91,54.85,54.87,6394.0,49.3331,49.3331,49.2792,49.2972,6394.0
2021-10-05 12:05:00,54.87,54.94,54.87,54.94,11524.0,49.2972,49.3601,49.2972,49.3601,11524.0
2021-10-05 12:10:00,54.95,54.98,54.94,54.94,7911.0,49.3691,49.396,49.3601,49.3601,7911.0
2021-10-05 12:15:00,54.94,54.94,54.87,54.88,6837.0,49.3601,49.3601,49.2972,49.3062,6837.0
2021-10-05 12:20:00,54.88,54.88,54.82,54.82,4718.0,49.3062,49.3062,49.2523,49.2523,4718.0
2021-10-05 12:25:00,54.81,54.82,54.8,54.82,5204.0,49.2433,49.2523,49.2343,49.2523,5204.0
2021-10-05 12:30:00,54.82,54.85,54.8,54.84,9730.0,49.2523,49.2792,49.2343,49.2702,9730.0
2021-10-05 12:35:00,54.84,54.84,54.76,54.78,17510.0,49.2702,49.2702,49.1984,49.2163,17510.0
2021-10-05 12:40:00,54.79,54.81,54.77,54.8,4655.0,49.2253,49.2433,49.2073,49.2343,4655.0
2021-10-05 12:45:00,54.8,54.85,54.8,54.85,6565.0,49.2343,49.2792,49.2343,49.2792,6565.0
2021-10-05 12:50:00,54.84,54.84,54.82,54.82,4201.0,49.2702,49.2702,49.2523,49.2523,4201.0
2021-10-05 12:55:00,54.83,54.85,54.81,54.82,5472.0,49.2612,49.2792,49.2433,49.2523,5472.0
2021-10-05 13:00:00,54.84,54.85,54.79,54.83,6211.0,49.2702,49.2792,49.2253,49.2612,6211.0
2021-10-05 13:05:00,54.83,54.88,54.83,54.87,3699.0,49.2612,49.3062,49.2612,49.2972,3699.0
2021-10-05 13:10:00,54.88,54.93,54.88,54.91,15928.0,49.3062,49.3511,49.3062,49.3331,15928.0
2021-10-05 13:15:00,54.91,54.92,54.89,54.92,4299.0,49.3331,49.3421,49.3152,49.3421,4299.0
2021-10-05 13:20:00,54.93,54.93,54.91,54.93,2804.0,49.3511,49.3511,49.3331,49.3511,2804.0
2021-10-05 13:25:00,54.94,54.94,54.9,54.9,5998.0,49.3601,49.3601,49.3241,49.3241,5998.0
2021-10-05 13:30:00,54.9,54.93,54.9,54.92,4277.0,49.3241,49.3511,49.3241,49.3421,4277.0
2021-10-05 13:35:00,54.91,54.92,54.9,54.91,3085.0,49.3331,49.3421,49.3241,49.3331,3085.0
2021-10-05 13:40:00,54.93,54.95,54.93,54.95,4207.0,49.3511,49.3691,49.3511,49.3691,4207.0
2021-10-05 13:45:00,54.96,54.96,54.94,54.94,5168.0,49.378,49.378,49.3601,49.3601,5168.0
2021-10-05 13:50:00,54.95,54.97,54.91,54.91,7001.0,49.3691,49.387,49.3331,49.3331,7001.0
2021-10-05 13:55:00,54.9,54.93,54.9,54.93,3116.0,49.3241,49.3511,49.3241,49.3511,3116.0
2021-10-05 14:00:00,54.93,54.96,54.91,54.92,11454.0,49.3511,49.378,49.3331,49.3421,11454.0
2021-10-05 14:05:00,54.92,54.92,54.87,54.87,7623.0,49.3421,49.3421,49.2972,49.2972,7623.0
2021-10-05 14:10:00,54.87,54.89,54.86,54.87,5690.0,49.2972,49.3152,49.2882,49.2972,5690.0
2021-10-05 14:15:00,54.87,54.87,54.85,54.86,2789.0,49.2972,49.2972,49.2792,49.2882,2789.0
2021-10-05 14:20:00,54.85,54.85,54.83,54.84,12007.0,49.2792,49.2792,49.2612,49.2702,12007.0
2021-10-05 14:25:00,54.85,54.9,54.85,54.9,8334.0,49.2792,49.3241,49.2792,49.3241,8334.0
2021-10-05 14:30:00,54.91,54.93,54.88,54.9,18030.0,49.3331,49.3511,49.3062,49.3241,18030.0
2021-10-05 14:35:00,54.91,54.92,54.87,54.89,3293.0,49.3331,49.3421,49.2972,49.3152,3293.0
2021-10-05 14:40:00,54.88,54.91,54.88,54.9,2220.0,49.3062,49.3331,49.3062,49.3241,2220.0
2021-10-05 14:45:00,54.9,54.92,54.89,54.9,3887.0,49.3241,49.3421,49.3152,49.3241,3887.0
2021-10-05 14:50:00,54.9,54.91,54.9,54.91,2700.0,49.3241,49.3331,49.3241,49.3331,2700.0
2021-10-05 14:55:00,54.9,54.9,54.86,54.86,2776.0,49.3241,49.3241,49.2882,49.2882,2776.0
2021-10-05 15:00:00,54.84,54.87,54.84,54.87,2400.0,49.2702,49.2972,49.2702,49.2972,2400.0
2021-10-05 15:05:00,54.87,54.88,54.83,54.83,3156.0,49.2972,49.3062,49.2612,49.2612,3156.0
2021-10-05 15:10:00,54.84,54.85,54.83,54.85,6843.0,49.2702,49.2792,49.2612,49.2792,6843.0
2021-10-05 15:15:00,54.85,54.85,54.81,54.82,7042.0,49.2792,49.2792,49.2433,49.2523,7042.0
2021-10-05 15:20:00,54.82,54.82,54.78,54.79,8787.0,49.2523,49.2523,49.2163,49.2253,8787.0
2021-10-05 15:25:00,54.8,54.8,54.78,54.8,7785.0,49.2343,49.2343,49.2163,49.2343,7785.0
2021-10-05 15:30:00,54.79,54.83,54.77,54.83,12846.0,49.2253,49.2612,49.2073,49.2612,12846.0
2021-10-05 15:35:00,54.83,54.87,54.82,54.83,16740.0,49.2612,49.2972,49.2523,49.2612,16740.0
2021-10-05 15:40:00,54.83,54.84,54.8,54.8,12363.0,49.2612,49.2702,49.2343,49.2343,12363.0
2021-10-05 15:45:00,54.78,54.8,54.76,54.76,21284.0,49.2163,49.2343,49.1984,49.1984,21284.0
2021-10-05 15:50:00,54.74,54.79,54.7,54.78,67461.0,49.1804,49.2253,49.1445,49.2163,67461.0
2021-10-05 15:55:00,54.76,54.76,54.69,54.71,54386.0,49.1984,49.1984,49.1355,49.1534,54386.0
2021-10-06 09:30:00,54.33,54.37,54.17,54.21,21840.0,48.812,48.848,48.6683,48.7042,21840.0
2021-10-06 09:35:00,54.23,54.37,54.17,54.2,25776.0,48.7222,48.848,48.6683,48.6952,25776.0
2021-10-06 09:40:00,54.2,54.24,54.15,54.21,16475.0,48.6952,48.7312,48.6503,48.7042,16475.0
2021-10-06 09:45:00,54.21,54.21,54.07,54.07,14643.0,48.7042,48.7042,48.5784,48.5784,14643.0
2021-10-06 09:50:00,54.06,54.08,53.95,53.97,10364.0,48.5695,48.5874,48.4706,48.4886,10364.0
2021-10-06 09:55:00,53.98,53.98,53.48,53.48,69433.0,48.4976,48.4976,48.0484,48.0484,69433.0
2021-10-06 10:00:00,53.48,53.52,53.16,53.29,42792.0,48.0484,48.0843,47.7609,47.8777,42792.0
2021-10-06 10:05:00,53.27,53.3,53.17,53.2,23403.0,47.8597,47.8866,47.7698,47.7968,23403.0
2021-10-06 10:10:00,53.19,53.36,53.11,53.36,23907.0,47.7878,47.9405,47.7159,47.9405,23907.0
2021-10-06 10:15:00,53.35,53.37,53.13,53.21,23819.0,47.9316,47.9495,47.7339,47.8058,23819.0
2021-10-06 10:20:00,53.21,53.61,53.21,53.61,24018.0,47.8058,48.1652,47.8058,48.1652,24018.0
2021-10-06 10:25:00,53.61,53.69,53.58,53.69,24890.0,48.1652,48.237,48.1382,48.237,24890.0
2021-10-06 10:30:00,53.68,53.77,53.63,53.65,16076.0,48.228,48.3089,48.1831,48.2011,16076.0
2021-10-06 10:35:00,53.66,53.72,53.6,53.72,43024.0,48.2101,48.264,48.1562,48.264,43024.0
2021-10-06 10:40:00,53.73,53.73,53.55,53.56,10631.0,48.273,48.273,48.1113,48.1202,10631.0
2021-10-06 10:45:00,53.56,53.58,53.47,53.58,11206.0,48.1202,48.1382,48.0394,48.1382,11206.0
2021-10-06 10:50:00,53.58,53.59,53.52,53.57,16974.0,48.1382,48.1472,48.0843,48.1292,16974.0
2021-10-06 10:55:00,53.6,53.65,53.55,53.62,7888.0,48.1562,48.2011,48.1113,48.1741,7888.0
2021-10-06 11:00:00,53.63,53.67,53.53,53.59,6598.0,48.1831,48.2191,48.0933,48.1472,6598.0
2021-10-06 11:05:00,53.58,53.61,53.52,53.53,11359.0,48.1382,48.1652,48.0843,48.0933,11359.0
2021-10-06 11:10:00,53.53,53.53,53.44,53.48,17976.0,48.0933,48.0933,48.0124,48.0484,17976.0
2021-10-06 11:15:00,53.46,53.46,53.37,53.37,10676.0,48.0304,48.0304,47.9495,47.9495,10676.0
2021-10-06 11:20:00,53.38,53.38,53.2,53.2,4991.0,47.9585,47.9585,47.7968,47.7968,4991.0
2021-10-06 11:25:00,53.2,53.22,53.15,53.17,16583.0,47.7968,47.8148,47.7519,47.7698,16583.0
2021-10-06 11:30:00,53.18,53.23,53.13,53.17,11435.0,47.7788,47.8238,47.7339,47.7698,11435.0
2021-10-06 11:35:00,53.17,53.22,53.15,53.22,8021.0,47.7698,47.8148,47.7519,47.8148,8021.0
2021-10-06 11:40:00,53.23,53.23,53.14,53.16,8269.0,47.8238,47.8238,47.7429,47.7609,8269.0
2021-10-06 11:45:00,53.17,53.22,53.13,53.2,11018.0,47.7698,47.8148,47.7339,47.7968,11018.0
2021-10-06 11:50:00,53.21,53.31,53.21,53.3,29325.0,47.8058,47.8956,47.8058,47.8866,29325.0
2021-10-06 11:55:00,53.29,53.34,53.26,53.34,12726.0,47.8777,47.9226,47.8507,47.9226,12726.0
2021-10-06 12:00:00,53.35,53.35,53.22,53.22,12803.0,47.9316,47.9316,47.8148,47.8148,12803.0
2021-10-06 12:05:00,53.21,53.21,53.05,53.07,11627.0,47.8058,47.8058,47.662,47.68,11627.0
2021-10-06 12:10:00,53.08,53.09,53.04,53.04,11495.0,47.689,47.698,47.653,47.653,11495.0
2021-10-06 12:15:00,53.04,53.06,52.98,53.05,16992.0,47.653,47.671,47.5991,47.662,16992.0
2021-10-06 12:20:00,53.05,53.09,53.03,53.07,9410.0,47.662,47.698,47.6441,47.68,9410.0
2021-10-06 12:25:00,53.08,53.14,53.03,53.08,7383.0,47.689,47.7429,47.6441,47.689,7383.0
2021-10-06 12:30:00,53.09,53.11,53.07,53.11,2741.0,47.698,47.7159,47.68,47.7159,2741.0
2021-10-06 12:35:00,53.12,53.15,53.1,53.15,6304.0,47.7249,47.7519,47.707,47.7519,6304.0
2021-10-06 12:40:00,53.15,53.23,53.15,53.23,3300.0,47.7519,47.8238,47.7519,47.8238,3300.0
2021-10-06 12:45:00,53.24,53.24,53.09,53.12,36773.0,47.8327,47.8327,47.698,47.7249,36773.0
2021-10-06 12:50:00,53.14,53.17,53.12,53.16,7310.0,47.7429,47.7698,47.7249,47.7609,7310.0
2021-10-06 12:55:00,53.16,53.22,53.13,53.14,7300.0,47.7609,47.8148,47.7339,47.7429,7300.0
2021-10-06 13:00:00,53.15,53.18,53.08,53.11,14834.0,47.7519,47.7788,47.689,47.7159,14834.0
2021-10-06 13:05:00,53.12,53.13,53.02,53.05,19692.0,47.7249,47.7339,47.6351,47.662,19692.0
2021-10-06 13:10:00,53.06,53.13,53.04,53.13,7321.0,47.671,47.7339,47.653,47.7339,7321.0
2021-10-06 13:15:00,53.14,53.15,53.1,53.1,4729.0,47.7429,47.7519,47.707,47.707,4729.0
2021-10-06 13:20:00,53.09,53.14,53.09,53.12,11620.0,47.698,47.7429,47.698,47.7249,11620.0
2021-10-06 13:25:00,53.13,53.2,53.13,53.2,19427.0,47.7339,47.7968,47.7339,47.7968,19427.0
2021-10-06 13:30:00,53.21,53.32,53.2,53.32,17873.0,47.8058,47.9046,47.7968,47.9046,17873.0
2021-10-06 13:35:00,53.32,53.42,53.31,53.42,17255.0,47.9046,47.9945,47.8956,47.9945,17255.0
2021-10-06 13:40:00,53.41,53.41,53.38,53.4,3634.0,47.9855,47.9855,47.9585,47.9765,3634.0
2021-10-06 13:45:00,53.4,53.41,53.37,53.37,12754.0,47.9765,47.9855,47.9495,47.9495,12754.0
2021-10-06 13:50:00,53.37,53.37,53.3,53.33,9117.0,47.9495,47.9495,47.8866,47.9136,9117.0
2021-10-06 13:55:00,53.32,53.41,53.31,53.41,7107.0,47.9046,47.9855,47.8956,47.9855,7107.0
2021-10-06 14:00:00,53.41,53.5,53.4,53.5,25881.0,47.9855,48.0663,47.9765,48.0663,25881.0
2021-10-06 14:05:00,53.5,53.53,53.45,53.53,7774.0,48.0663,48.0933,48.0214,48.0933,7774.0
2021-10-06 14:10:00,53.53,53.66,53.53,53.66,7929.0,48.0933,48.2101,48.0933,48.2101,7929.0
2021-10-06 14:15:00,53.67,53.76,53.67,53.76,6982.0,48.2191,48.2999,48.2191,48.2999,6982.0
2021-10-06 14:20:00,53.77,53.77,53.73,53.73,5481.0,48.3089,48.3089,48.273,48.273,5481.0
2021-10-06 14:25:00,53.75,53.81,53.75,53.81,3966.0,48.2909,48.3448,48.2909,48.3448,3966.0
2021-10-06 14:30:00,53.81,53.83,53.79,53.83,5121.0,48.3448,48.3628,48.3269,48.3628,5121.0
2021-10-06 14:35:00,53.82,53.83,53.76,53.78,5239.0,48.3538,48.3628,48.2999,48.3179,5239.0
2021-10-06 14:40:00,53.78,53.84,53.78,53.8,6312.0,48.3179,48.3718,48.3179,48.3359,6312.0
2021-10-06 14:45:00,53.81,53.83,53.81,53.81,3144.0,48.3448,48.3628,48.3448,48.3448,3144.0
2021-10-06 14:50:00,53.82,53.83,53.76,53.81,20562.0,48.3538,48.3628,48.2999,48.3448,20562.0
2021-10-06 14:55:00,53.83,53.85,53.73,53.73,6428.0,48.3628,48.3808,48.273,48.273,6428.0
2021-10-06 15:00:00,53.73,53.77,53.72,53.75,6719.0,48.273,48.3089,48.264,48.2909,6719.0
2021-10-06 15:05:00,53.73,53.79,53.73,53.73,6011.0,48.273,48.3269,48.273,48.273,6011.0
2021-10-06 15:10:00,53.74,53.84,53.73,53.76,10311.0,48.282,48.3718,48.273,48.2999,10311.0
2021-10-06 15:15:00,53.76,53.82,53.76,53.8,10791.0,48.2999,48.3538,48.2999,48.3359,10791.0
2021-10-06 15:20:00,53.8,53.82,53.74,53.76,14236.0,48.3359,48.3538,48.282,48.2999,14236.0
2021-10-06 15:25:00,53.77,53.83,53.76,53.83,16650.0,48.3089,48.3628,48.2999,48.3628,16650.0
2021-10-06 15:30:00,53.82,53.82,53.75,53.76,13361.0,48.3538,48.3538,48.2909,48.2999,13361.0
2021-10-06 15:35:00,53.77,53.77,53.67,53.71,11302.0,48.3089,48.3089,48.2191,48.255,11302.0
2021-10-06 15:40:00,53.72,53.77,53.72,53.77,18254.0,48.264,48.3089,48.264,48.3089,18254.0
2021-10-06 15:45:00,53.77,53.88,53.77,53.84,36376.0,48.3089,48.4077,48.3089,48.3718,36376.0
2021-10-06 15:50:00,53.84,53.97,53.84,53.95,127334.0,48.3718,48.4886,48.3718,48.4706,127334.0
2021-10-06 15:55:00,53.95,53.97,53.84,53.97,87404.0,48.4706,48.4886,48.3718,48.4886,87404.0
2021-10-07 09:30:00,54.46,54.75,54.38,54.7,39728.0,48.9288,49.1894,48.857,49.1445,39728.0
2021-10-07 09:35:00,54.7,54.93,54.7,54.82,29005.0,49.1445,49.3511,49.1445,49.2523,29005.0
2021-10-07 09:40:00,54.85,54.88,54.74,54.75,14827.0,49.2792,49.3062,49.1804,49.1894,14827.0
2021-10-07 09:45:00,54.79,54.79,54.7,54.74,11530.0,49.2253,49.2253,49.1445,49.1804,11530.0
2021-10-07 09:50:00,54.74,54.92,54.74,54.84,11877.0,49.1804,49.3421,49.1804,49.2702,11877.0
2021-10-07 09:55:00,54.82,55.01,54.82,55.01,16599.0,49.2523,49.423,49.2523,49.423,16599.0
2021-10-07 10:00:00,55.0,55.19,54.99,55.13,29602.0,49.414,49.5847,49.405,49.5308,29602.0
2021-10-07 10:05:00,55.14,55.23,55.1,55.2,21221.0,49.5398,49.6206,49.5038,49.5937,21221.0
2021-10-07 10:10:00,55.2,55.21,55.09,55.14,12983.0,49.5937,49.6027,49.4948,49.5398,12983.0
2021-10-07 10:15:00,55.13,55.15,55.05,55.09,11959.0,49.5308,49.5487,49.4589,49.4948,11959.0
2021-10-07 10:20:00,55.1,55.15,55.07,55.11,5832.0,49.5038,49.5487,49.4769,49.5128,5832.0
2021-10-07 10:25:00,55.12,55.17,55.09,55.16,13750.0,49.5218,49.5667,49.4948,49.5577,13750.0
2021-10-07 10:30:00,55.16,55.19,55.09,55.15,8900.0,49.5577,49.5847,49.4948,49.5487,8900.0
2021-10-07 10:35:00,55.16,55.2,55.09,55.09,9537.0,49.5577,49.5937,49.4948,49.4948,9537.0
2021-10-07 10:40:00,55.07,55.23,55.06,55.19,14780.0,49.4769,49.6206,49.4679,49.5847,14780.0
2021-10-07 10:45:00,55.2,55.23,55.18,55.2,12334.0,49.5937,49.6206,49.5757,49.5937,12334.0
2021-10-07 10:50:00,55.2,55.28,55.2,55.24,7900.0,49.5937,49.6655,49.5937,49.6296,7900.0
2021-10-07 10:55:00,55.24,55.25,55.21,55.24,5510.0,49.6296,49.6386,49.6027,49.6296,5510.0
2021-10-07 11:00:00,55.24,55.4,55.24,55.39,27122.0,49.6296,49.7734,49.6296,49.7644,27122.0
2021-10-07 11:05:00,55.39,55.39,55.28,55.3,9312.0,49.7644,49.7644,49.6655,49.6835,9312.0
2021-10-07 11:10:00,55.3,55.31,55.21,55.21,7413.0,49.6835,49.6925,49.6027,49.6027,7413.0
2021-10-07 11:15:00,55.21,55.21,55.14,55.17,5900.0,49.6027,49.6027,49.5398,49.5667,5900.0
2021-10-07 11:20:00,55.2,55.26,55.19,55.25,8081.0,49.5937,49.6476,49.5847,49.6386,8081.0
2021-10-07 11:25:00,55.22,55.24,55.21,55.23,6095.0,49.6116,49.6296,49.6027,49.6206,6095.0
2021-10-07 11:30:00,55.23,55.29,55.21,55.29,11776.0,49.6206,49.6745,49.6027,49.6745,11776.0
2021-10-07 11:35:00,55.3,55.33,55.28,55.28,6491.0,49.6835,49.7105,49.6655,49.6655,6491.0
2021-10-07 11:40:00,55.29,55.32,55.29,55.3,6375.0,49.6745,49.7015,49.6745,49.6835,6375.0
2021-10-07 11:45:00,55.3,55.3,55.26,55.27,5756.0,49.6835,49.6835,49.6476,49.6566,5756.0
2021-10-07 11:50:00,55.26,55.26,55.22,55.24,3700.0,49.6476,49.6476,49.6116,49.6296,3700.0
2021-10-07 11:55:00,55.25,55.3,55.25,55.27,5112.0,49.6386,49.6835,49.6386,49.6566,5112.0
2021-10-07 12:00:00,55.27,55.34,55.27,55.32,5250.0,49.6566,49.7195,49.6566,49.7015,5250.0
2021-10-07 12:05:00,55.3,55.3,55.22,55.23,8200.0,49.6835,49.6835,49.6116,49.6206,8200.0
2021-10-07 12:10:00,55.23,55.23,55.17,55.17,2486.0,49.6206,49.6206,49.5667,49.5667,2486.0
2021-10-07 12:15:00,55.17,55.2,55.16,55.2,6227.0,49.5667,49.5937,49.5577,49.5937,6227.0
2021-10-07 12:20:00,55.2,55.23,55.19,55.22,7521.0,49.5937,49.6206,49.5847,49.6116,7521.0
2021-10-07 12:25:00,55.23,55.23,55.21,55.22,2200.0,49.6206,49.6206,49.6027,49.6116,2200.0
2021-10-07 12:30:00,55.22,55.28,55.22,55.25,7400.0,49.6116,49.6655,49.6116,49.6386,7400.0
2021-10-07 12:35:00,55.26,55.3,55.26,55.27,6184.0,49.6476,49.6835,49.6476,49.6566,6184.0
2021-10-07 12:40:00,55.28,55.28,55.22,55.22,7747.0,49.6655,49.6655,49.6116,49.6116,7747.0
2021-10-07 12:45:00,55.23,55.23,55.18,55.18,4962.0,49.6206,49.6206,49.5757,49.5757,4962.0
2021-10-07 12:50:00,55.17,55.19,55.16,55.19,3032.0,49.5667,49.5847,49.5577,49.5847,3032.0
2021-10-07 12:55:00,55.19,55.23,55.19,55.22,3500.0,49.5847,49.6206,49.5847,49.6116,3500.0
2021-10-07 13:00:00,55.22,55.22,55.18,55.21,7167.0,49.6116,49.6116,49.5757,49.6027,7167.0
2021-10-07 13:05:00,55.22,55.23,55.14,55.14,3455.0,49.6116,49.6206,49.5398,49.5398,3455.0
2021-10-07 13:10:00,55.14,55.19,55.14,55.18,1800.0,49.5398,49.5847,49.5398,49.5757,1800.0
2021-10-07 13:15:00,55.18,55.19,55.15,55.16,3949.0,49.5757,49.5847,49.5487,49.5577,3949.0
2021-10-07 13:20:00,55.17,55.2,55.16,55.17,9461.0,49.5667,49.5937,49.5577,49.5667,9461.0
2021-10-07 13:25:00,55.17,55.2,55.16,55.2,7709.0,49.5667,49.5937,49.5577,49.5937,7709.0
2021-10-07 13:30:00,55.2,55.23,55.18,55.22,5909.0,49.5937,49.6206,49.5757,49.6116,5909.0
2021-10-07 13:35:00,55.23,55.24,55.21,55.21,8461.0,49.6206,49.6296,49.6027,49.6027,8461.0
2021-10-07 13:40:00,55.22,55.24,55.22,55.23,8804.0,49.6116,49.6296,49.6116,49.6206,8804.0
2021-10-07 13:45:00,55.23,55.23,55.18,55.18,5951.0,49.6206,49.6206,49.5757,49.5757,5951.0
2021-10-07 13:50:00,55.17,55.2,55.17,55.19,4793.0,49.5667,49.5937,49.5667,49.5847,4793.0
2021-10-07 13:55:00,55.2,55.2,55.15,55.16,5649.0,49.5937,49.5937,49.5487,49.5577,5649.0
2021-10-07 14:00:00,55.16,55.16,55.09,55.09,15186.0,49.5577,49.5577,49.4948,49.4948,15186.0
2021-10-07 14:05:00,55.09,55.13,55.09,55.11,4594.0,49.4948,49.5308,49.4948,49.5128,4594.0
2021-10-07 14:10:00,55.1,55.14,55.09,55.13,3500.0,49.5038,49.5398,49.4948,49.5308,3500.0
2021-10-07 14:15:00,55.13,55.15,55.13,55.13,3677.0,49.5308,49.5487,49.5308,49.5308,3677.0
2021-10-07 14:20:00,55.11,55.13,55.1,55.11,3700.0,49.5128,49.5308,49.5038,49.5128,3700.0
2021-10-07 14:25:00,55.11,55.13,55.09,55.12,5040.0,49.5128,49.5308,49.4948,49.5218,5040.0
2021-10-07 14:30:00,55.12,55.14,55.11,55.13,5884.0,49.5218,49.5398,49.5128,49.5308,5884.0
2021-10-07 14:35:00,55.12,55.12,55.07,55.08,2700.0,49.5218,49.5218,49.4769,49.4859,2700.0
2021-10-07 14:40:00,55.09,55.09,55.05,55.07,6069.0,49.4948,49.4948,49.4589,49.4769,6069.0
2021-10-07 14:45:00,55.06,55.1,55.06,55.09,5068.0,49.4679,49.5038,49.4679,49.4948,5068.0
2021-10-07 14:50:00,55.09,55.09,55.05,55.08,8144.0,49.4948,49.4948,49.4589,49.4859,8144.0
2021-10-07 14:55:00,55.07,55.1,55.05,55.05,5792.0,49.4769,49.5038,49.4589,49.4589,5792.0
2021-10-07 15:00:00,55.05,55.06,54.99,55.02,8903.0,49.4589,49.4679,49.405,49.432,8903.0
2021-10-07 15:05:00,55.03,55.13,55.03,55.13,8692.0,49.4409,49.5308,49.4409,49.5308,8692.0
2021-10-07 15:10:00,55.13,55.19,55.12,55.18,7143.0,49.5308,49.5847,49.5218,49.5757,7143.0
2021-10-07 15:15:00,55.18,55.2,55.16,55.2,9821.0,49.5757,49.5937,49.5577,49.5937,9821.0
2021-10-07 15:20:00,55.2,55.24,55.2,55.2,9369.0,49.5937,49.6296,49.5937,49.5937,9369.0
2021-10-07 15:25:00,55.2,55.2,55.16,55.19,13781.0,49.5937,49.5937,49.5577,49.5847,13781.0
2021-10-07 15:30:00,55.18,55.21,55.16,55.2,20443.0,49.5757,49.6027,49.5577,49.5937,20443.0
2021-10-07 15:35:00,55.2,55.2,55.09,55.09,19024.0,49.5937,49.5937,49.4948,49.4948,19024.0
2021-10-07 15:40:00,55.09,55.12,55.04,55.04,19061.0,49.4948,49.5218,49.4499,49.4499,19061.0
2021-10-07 15:45:00,55.03,55.04,55.01,55.04,19527.0,49.4409,49.4499,49.423,49.4499,19527.0
2021-10-07 15:50:00,55.03,55.09,55.02,55.09,50686.0,49.4409,49.4948,49.432,49.4948,50686.0
2021-10-07 15:55:00,55.09,55.09,54.97,55.02,67204.0,49.4948,49.4948,49.387,49.432,67204.0
2021-10-08 09:30:00,55.21,55.22,54.97,54.97,19476.0,49.6027,49.6116,49.387,49.387,19476.0
2021-10-08 09:35:00,54.96,54.97,54.76,54.87,20783.0,49.378,49.387,49.1984,49.2972,20783.0
2021-10-08 09:40:00,54.94,55.11,54.92,55.02,11560.0,49.3601,49.5128,49.3421,49.432,11560.0
2021-10-08 09:45:00,55.03,55.07,54.92,54.99,13035.0,49.4409,49.4769,49.3421,49.405,13035.0
2021-10-08 09:50:00,55.0,55.0,54.89,54.96,11200.0,49.414,49.414,49.3152,49.378,11200.0
2021-10-08 09:55:00,54.98,55.0,54.94,54.94,6669.0,49.396,49.414,49.3601,49.3601,6669.0
2021-10-08 10:00:00,54.94,55.13,54.93,55.11,6700.0,49.3601,49.5308,49.3511,49.5128,6700.0
2021-10-08 10:05:00,55.13,55.13,55.04,55.04,3950.0,49.5308,49.5308,49.4499,49.4499,3950.0
2021-10-08 10:10:00,55.05,55.05,54.97,55.04,5727.0,49.4589,49.4589,49.387,49.4499,5727.0
2021-10-08 10:15:00,55.04,55.09,54.98,55.03,5500.0,49.4499,49.4948,49.396,49.4409,5500.0
2021-10-08 10:20:00,55.0,55.07,55.0,55.02,2585.0,49.414,49.4769,49.414,49.432,2585.0
2021-10-08 10:25:00,55.01,55.03,54.99,54.99,3500.0,49.423,49.4409,49.405,49.405,3500.0
2021-10-08 10:30:00,55.0,55.05,54.97,54.99,3400.0,49.414,49.4589,49.387,49.405,3400.0
2021-10-08 10:35:00,55.0,55.02,54.98,55.01,4880.0,49.414,49.432,49.396,49.423,4880.0
2021-10-08 10:40:00,55.02,55.02,54.87,54.92,13149.0,49.432,49.432,49.2972,49.3421,13149.0
2021-10-08 10:45:00,54.93,55.04,54.9,55.03,11916.0,49.3511,49.4499,49.3241,49.4409,11916.0
2021-10-08 10:50:00,55.04,55.09,55.02,55.07,6734.0,49.4499,49.4948,49.432,49.4769,6734.0
2021-10-08 10:55:00,55.06,55.07,55.02,55.02,3300.0,49.4679,49.4769,49.432,49.432,3300.0
2021-10-08 11:00:00,55.03,55.03,54.99,55.0,5309.0,49.4409,49.4409,49.405,49.414,5309.0
2021-10-08 11:05:00,55.0,55.06,54.97,55.05,5873.0,49.414,49.4679,49.387,49.4589,5873.0
2021-10-08 11:10:00,55.05,55.06,55.04,55.06,2496.0,49.4589,49.4679,49.4499,49.4679,2496.0
2021-10-08 11:15:00,55.05,55.06,55.03,55.05,2700.0,49.4589,49.4679,49.4409,49.4589,2700.0
2021-10-08 11:20:00,55.05,55.06,54.99,54.99,12609.0,49.4589,49.4679,49.405,49.405,12609.0
2021-10-08 11:25:00,55.0,55.02,54.96,54.98,4391.0,49.414,49.432,49.378,49.396,4391.0
2021-10-08 11:30:00,54.98,54.98,54.94,54.94,4800.0,49.396,49.396,49.3601,49.3601,4800.0
2021-10-08 11:35:00,54.93,54.93,54.89,54.91,3987.0,49.3511,49.3511,49.3152,49.3331,3987.0
2021-10-08 11:40:00,54.9,54.9,54.87,54.87,3802.0,49.3241,49.3241,49.2972,49.2972,3802.0
2021-10-08 11:45:00,54.88,54.9,54.86,54.86,6297.0,49.3062,49.3241,49.2882,49.2882,6297.0
2021-10-08 11:50:00,54.88,54.91,54.85,54.89,6500.0,49.3062,49.3331,49.2792,49.3152,6500.0
2021-10-08 11:55:00,54.89,54.94,54.89,54.94,3800.0,49.3152,49.3601,49.3152,49.3601,3800.0
2021-10-08 12:00:00,54.94,54.99,54.92,54.99,3796.0,49.3601,49.405,49.3421,49.405,3796.0
2021-10-08 12:05:00,55.0,55.0,54.97,54.97,2692.0,49.414,49.414,49.387,49.387,2692.0
2021-10-08 12:10:00,54.97,54.97,54.93,54.96,2380.0,49.387,49.387,49.3511,49.378,2380.0
2021-10-08 12:15:00,54.97,54.99,54.95,54.95,7466.0,49.387,49.405,49.3691,49.3691,7466.0
2021-10-08 12:20:00,54.95,54.95,54.92,54.92,2100.0,49.3691,49.3691,49.3421,49.3421,2100.0
2021-10-08 12:25:00,54.91,54.91,54.88,54.88,2009.0,49.3331,49.3331,49.3062,49.3062,2009.0
2021-10-08 12:30:00,54.88,54.91,54.87,54.91,4251.0,49.3062,49.3331,49.2972,49.3331,4251.0
2021-10-08 12:35:00,54.91,54.92,54.88,54.92,3100.0,49.3331,49.3421,49.3062,49.3421,3100.0
2021-10-08 12:40:00,54.94,54.94,54.93,54.94,3482.0,49.3601,49.3601,49.3511,49.3601,3482.0
2021-10-08 12:45:00,54.94,54.94,54.9,54.9,2400.0,49.3601,49.3601,49.3241,49.3241,2400.0
2021-10-08 12:50:00,54.91,54.95,54.91,54.95,2933.0,49.3331,49.3691,49.3331,49.3691,2933.0
2021-10-08 12:55:00,54.97,54.98,54.96,54.97,4267.0,49.387,49.396,49.378,49.387,4267.0
2021-10-08 13:00:00,54.96,55.05,54.96,55.0,8081.0,49.378,49.4589,49.378,49.414,8081.0
2021-10-08 13:05:00,55.0,55.0,54.98,54.99,1800.0,49.414,49.414,49.396,49.405,1800.0
2021-10-08 13:10:00,54.98,55.04,54.98,55.03,2008.0,49.396,49.4499,49.396,49.4409,2008.0
2021-10-08 13:15:00,55.02,55.02,54.9,54.91,8412.0,49.432,49.432,49.3241,49.3331,8412.0
2021-10-08 13:20:00,54.92,54.97,54.92,54.95,3640.0,49.3421,49.387,49.3421,49.3691,3640.0
2021-10-08 13:25:00,54.95,54.98,54.95,54.97,2686.0,49.3691,49.396,49.3691,49.387,2686.0
2021-10-08 13:30:00,54.95,55.01,54.95,55.01,3630.0,49.3691,49.423,49.3691,49.423,3630.0
2021-10-08 13:35:00,55.01,55.01,54.98,54.98,2520.0,49.423,49.423,49.396,49.396,2520.0
2021-10-08 13:40:00,54.98,54.99,54.97,54.97,1365.0,49.396,49.405,49.387,49.387,1365.0
2021-10-08 13:45:00,54.97,55.02,54.97,55.02,2400.0,49.387,49.432,49.387,49.432,2400.0
2021-10-08 13:50:00,55.02,55.03,55.02,55.03,1900.0,49.432,49.4409,49.432,49.4409,1900.0
2021-10-08 13:55:00,55.04,55.09,55.04,55.09,5401.0,49.4499,49.4948,49.4499,49.4948,5401.0
2021-10-08 14:00:00,55.09,55.14,55.09,55.14,3600.0,49.4948,49.5398,49.4948,49.5398,3600.0
2021-10-08 14:05:00,55.14,55.16,55.13,55.15,4780.0,49.5398,49.5577,49.5308,49.5487,4780.0
2021-10-08 14:10:00,55.15,55.15,55.13,55.15,1300.0,49.5487,49.5487,49.5308,49.5487,1300.0
2021-10-08 14:15:00,55.15,55.22,55.15,55.2,3900.0,49.5487,49.6116,49.5487,49.5937,3900.0
2021-10-08 14:20:00,55.2,55.22,55.19,55.22,2200.0,49.5937,49.6116,49.5847,49.6116,2200.0
2021-10-08 14:25:00,55.23,55.28,55.23,55.27,4200.0,49.6206,49.6655,49.6206,49.6566,4200.0
2021-10-08 14:30:00,55.29,55.29,55.26,55.27,5138.0,49.6745,49.6745,49.6476,49.6566,5138.0
2021-10-08 14:35:00,55.27,55.27,55.23,55.24,6396.0,49.6566,49.6566,49.6206,49.6296,6396.0
2021-10-08 14:40:00,55.25,55.27,55.23,55.23,2100.0,49.6386,49.6566,49.6206,49.6206,2100.0
2021-10-08 14:45:00,55.24,55.27,55.24,55.26,2100.0,49.6296,49.6566,49.6296,49.6476,2100.0
2021-10-08 14:50:00,55.24,55.24,55.22,55.22,2200.0,49.6296,49.6296,49.6116,49.6116,2200.0
2021-10-08 14:55:00,55.21,55.23,55.21,55.23,2600.0,49.6027,49.6206,49.6027,49.6206,2600.0
2021-10-08 15:00:00,55.23,55.24,55.21,55.22,3400.0,49.6206,49.6296,49.6027,49.6116,3400.0
2021-10-08 15:05:00,55.22,55.23,55.2,55.2,3300.0,49.6116,49.6206,49.5937,49.5937,3300.0
2021-10-08 15:10:00,55.21,55.22,55.2,55.2,1600.0,49.6027,49.6116,49.5937,49.5937,1600.0
2021-10-08 15:15:00,55.19,55.19,55.14,55.15,3695.0,49.5847,49.5847,49.5398,49.5487,3695.0
2021-10-08 15:20:00,55.15,55.18,55.14,55.17,2400.0,49.5487,49.5757,49.5398,49.5667,2400.0
2021-10-08 15:25:00,55.16,55.17,55.16,55.16,3262.0,49.5577,49.5667,49.5577,49.5577,3262.0
2021-10-08 15:30:00,55.16,55.16,55.11,55.12,5835.0,49.5577,49.5577,49.5128,49.5218,5835.0
2021-10-08 15:35:00,55.11,55.11,55.05,55.07,9247.0,49.5128,49.5128,49.4589,49.4769,9247.0
2021-10-08 15:40:00,55.09,55.09,55.05,55.06,6445.0,49.4948,49.4948,49.4589,49.4679,6445.0
2021-10-08 15:45:00,55.06,55.09,55.05,55.07,11228.0,49.4679,49.4948,49.4589,49.4769,11228.0
2021-10-08 15:50:00,55.03,55.12,55.01,55.08,38073.0,49.4409,49.5218,49.423,49.4859,38073.0
2021-10-08 15:55:00,55.08,55.13,55.06,55.09,35740.0,49.4859,49.5308,49.4679,49.4948,35740.0
2021-10-11 09:30:00,55.2,55.2,55.01,55.01,24118.0,49.5937,49.5937,49.423,49.423,24118.0
2021-10-11 09:35:00,55.02,55.04,54.94,54.94,6802.0,49.432,49.4499,49.3601,49.3601,6802.0
2021-10-11 09:40:00,54.93,55.09,54.93,55.08,5900.0,49.3511,49.4948,49.3511,49.4859,5900.0
2021-10-11 09:45:00,55.08,55.16,55.07,55.16,7323.0,49.4859,49.5577,49.4769,49.5577,7323.0
2021-10-11 09:50:00,55.15,55.23,55.15,55.2,8350.0,49.5487,49.6206,49.5487,49.5937,8350.0
2021-10-11 09:55:00,55.17,55.21,55.16,55.2,9237.0,49.5667,49.6027,49.5577,49.5937,9237.0
2021-10-11 10:00:00,55.2,55.27,55.2,55.26,6348.0,49.5937,49.6566,49.5937,49.6476,6348.0
2021-10-11 10:05:00,55.24,55.24,55.17,55.17,3311.0,49.6296,49.6296,49.5667,49.5667,3311.0
2021-10-11 10:10:00,55.17,55.25,55.17,55.23,2600.0,49.5667,49.6386,49.5667,49.6206,2600.0
2021-10-11 10:15:00,55.23,55.28,55.23,55.28,2183.0,49.6206,49.6655,49.6206,49.6655,2183.0
2021-10-11 10:20:00,55.3,55.3,55.27,55.3,4838.0,49.6835,49.6835,49.6566,49.6835,4838.0
2021-10-11 10:25:00,55.3,55.33,55.3,55.3,4431.0,49.6835,49.7105,49.6835,49.6835,4431.0
2021-10-11 10:30:00,55.34,55.34,55.31,55.32,1200.0,49.7195,49.7195,49.6925,49.7015,1200.0
2021-10-11 10:35:00,55.32,55.33,55.3,55.33,1600.0,49.7015,49.7105,49.6835,49.7105,1600.0
2021-10-11 10:40:00,55.33,55.33,55.22,55.23,6522.0,49.7105,49.7105,49.6116,49.6206,6522.0
2021-10-11 10:45:00,55.23,55.23,55.21,55.22,1100.0,49.6206,49.6206,49.6027,49.6116,1100.0
2021-10-11 10:50:00,55.26,55.3,55.25,55.29,1600.0,49.6476,49.6835,49.6386,49.6745,1600.0
2021-10-11 10:55:00,55.27,55.28,55.25,55.26,1600.0,49.6566,49.6655,49.6386,49.6476,1600.0
2021-10-11 11:00:00,55.26,55.27,55.25,55.27,1200.0,49.6476,49.6566,49.6386,49.6566,1200.0
2021-10-11 11:05:00,55.29,55.31,55.27,55.29,4700.0,49.6745,49.6925,49.6566,49.6745,4700.0
2021-10-11 11:10:00,55.29,55.3,55.28,55.29,3010.0,49.6745,49.6835,49.6655,49.6745,3010.0
2021-10-11 11:15:00,55.28,55.28,55.24,55.24,2043.0,49.6655,49.6655,49.6296,49.6296,2043.0
2021-10-11 11:20:00,55.24,55.29,55.24,55.28,3063.0,49.6296,49.6745,49.6296,49.6655,3063.0
2021-10-11 11:25:00,55.28,55.3,55.27,55.27,3750.0,49.6655,49.6835,49.6566,49.6566,3750.0
2021-10-11 11:30:00,55.29,55.34,55.29,55.32,6600.0,49.6745,49.7195,49.6745,49.7015,6600.0
2021-10-11 11:35:00,55.32,55.38,55.32,55.38,3786.0,49.7015,49.7554,49.7015,49.7554,3786.0
2021-10-11 11:40:00,55.37,55.38,55.34,55.34,2613.0,49.7464,49.7554,49.7195,49.7195,2613.0
2021-10-11 11:45:00,55.34,55.34,55.26,55.26,3900.0,49.7195,49.7195,49.6476,49.6476,3900.0
2021-10-11 11:50:00,55.25,55.25,55.23,55.23,2692.0,49.6386,49.6386,49.6206,49.6206,2692.0
2021-10-11 11:55:00,55.24,55.25,55.23,55.23,3714.0,49.6296,49.6386,49.6206,49.6206,3714.0
2021-10-11 12:00:00,55.23,55.25,55.13,55.15,13215.0,49.6206,49.6386,49.5308,49.5487,13215.0
2021-10-11 12:05:00,55.15,55.15,55.09,55.13,7845.0,49.5487,49.5487,49.4948,49.5308,7845.0
2021-10-11 12:10:00,55.17,55.18,55.14,55.15,4894.0,49.5667,49.5757,49.5398,49.5487,4894.0
2021-10-11 12:15:00,55.14,55.16,55.14,55.15,2100.0,49.5398,49.5577,49.5398,49.5487,2100.0
2021-10-11 12:20:00,55.16,55.17,55.16,55.17,2700.0,49.5577,49.5667,49.5577,49.5667,2700.0
2021-10-11 12:25:00,55.17,55.19,55.16,55.19,1700.0,49.5667,49.5847,49.5577,49.5847,1700.0
2021-10-11 12:30:00,55.18,55.23,55.18,55.22,6536.0,49.5757,49.6206,49.5757,49.6116,6536.0
2021-10-11 12:35:00,55.21,55.23,55.19,55.19,5601.0,49.6027,49.6206,49.5847,49.5847,5601.0
2021-10-11 12:40:00,55.19,55.21,55.19,55.21,1500.0,49.5847,49.6027,49.5847,49.6027,1500.0
2021-10-11 12:45:00,55.21,55.25,55.21,55.25,2600.0,49.6027,49.6386,49.6027,49.6386,2600.0
2021-10-11 12:50:00,55.24,55.24,55.18,55.21,4399.0,49.6296,49.6296,49.5757,49.6027,4399.0
2021-10-11 12:55:00,55.23,55.25,55.22,55.25,6963.0,49.6206,49.6386,49.6116,49.6386,6963.0
2021-10-11 13:00:00,55.24,55.24,55.19,55.2,10050.0,49.6296,49.6296,49.5847,49.5937,10050.0
2021-10-11 13:05:00,55.2,55.21,55.16,55.2,7886.0,49.5937,49.6027,49.5577,49.5937,7886.0
2021-10-11 13:10:00,55.22,55.27,55.22,55.27,4200.0,49.6116,49.6566,49.6116,49.6566,4200.0
2021-10-11 13:15:00,55.26,55.28,55.24,55.27,3881.0,49.6476,49.6655,49.6296,49.6566,3881.0
2021-10-11 13:20:00,55.27,55.27,55.17,55.18,5400.0,49.6566,49.6566,49.5667,49.5757,5400.0
2021-10-11 13:25:00,55.17,55.18,55.11,55.11,7600.0,49.5667,49.5757,49.5128,49.5128,7600.0
2021-10-11 13:30:00,55.12,55.13,55.08,55.1,7388.0,49.5218,49.5308,49.4859,49.5038,7388.0
2021-10-11 13:35:00,55.11,55.14,55.11,55.13,2752.0,49.5128,49.5398,49.5128,49.5308,2752.0
2021-10-11 13:40:00,55.13,55.17,55.13,55.17,2700.0,49.5308,49.5667,49.5308,49.5667,2700.0
2021-10-11 13:45:00,55.17,55.17,55.07,55.08,3638.0,49.5667,49.5667,49.4769,49.4859,3638.0
2021-10-11 13:50:00,55.09,55.11,55.07,55.11,2300.0,49.4948,49.5128,49.4769,49.5128,2300.0
2021-10-11 13:55:00,55.11,55.13,55.09,55.11,2850.0,49.5128,49.5308,49.4948,49.5128,2850.0
2021-10-11 14:00:00,55.11,55.13,55.11,55.12,3073.0,49.5128,49.5308,49.5128,49.5218,3073.0
2021-10-11 14:05:00,55.13,55.19,55.13,55.19,2313.0,49.5308,49.5847,49.5308,49.5847,2313.0
2021-10-11 14:10:00,55.2,55.23,55.2,55.23,3200.0,49.5937,49.6206,49.5937,49.6206,3200.0
2021-10-11 14:15:00,55.24,55.26,55.23,55.23,8449.0,49.6296,49.6476,49.6206,49.6206,8449.0
2021-10-11 14:20:00,55.22,55.22,55.16,55.16,3471.0,49.6116,49.6116,49.5577,49.5577,3471.0
2021-10-11 14:25:00,55.16,55.16,55.14,55.15,2960.0,49.5577,49.5577,49.5398,49.5487,2960.0
2021-10-11 14:30:00,55.16,55.18,55.13,55.15,4820.0,49.5577,49.5757,49.5308,49.5487,4820.0
2021-10-11 14:35:00,55.16,55.17,55.14,55.14,4593.0,49.5577,49.5667,49.5398,49.5398,4593.0
2021-10-11 14:40:00,55.14,55.18,55.14,55.18,3070.0,49.5398,49.5757,49.5398,49.5757,3070.0
2021-10-11 14:45:00,55.17,55.2,55.17,55.19,3007.0,49.5667,49.5937,49.5667,49.5847,3007.0
2021-10-11 14:50:00,55.19,55.19,55.13,55.17,4200.0,49.5847,49.5847,49.5308,49.5667,4200.0
2021-10-11 14:55:00,55.15,55.2,55.15,55.2,2600.0,49.5487,49.5937,49.5487,49.5937,2600.0
2021-10-11 15:00:00,55.19,55.2,55.18,55.19,4375.0,49.5847,49.5937,49.5757,49.5847,4375.0
2021-10-11 15:05:00,55.19,55.19,55.13,55.14,2730.0,49.5847,49.5847,49.5308,49.5398,2730.0
2021-10-11 15:10:00,55.14,55.18,55.14,55.17,2000.0,49.5398,49.5757,49.5398,49.5667,2000.0
2021-10-11 15:15:00,55.16,55.16,55.14,55.14,2554.0,49.5577,49.5577,49.5398,49.5398,2554.0
2021-10-11 15:20:00,55.12,55.13,55.09,55.1,6165.0,49.5218,49.5308,49.4948,49.5038,6165.0
2021-10-11 15:25:00,55.11,55.11,55.05,55.05,6816.0,49.5128,49.5128,49.4589,49.4589,6816.0
2021-10-11 15:30:00,55.05,55.08,55.04,55.04,8124.0,49.4589,49.4859,49.4499,49.4499,8124.0
2021-10-11 15:35:00,55.03,55.05,55.02,55.04,7161.0,49.4409,49.4589,49.432,49.4499,7161.0
2021-10-11 15:40:00,55.03,55.05,55.02,55.03,12066.0,49.4409,49.4589,49.432,49.4409,12066.0
2021-10-11 15:45:00,55.03,55.05,55.02,55.02,8474.0,49.4409,49.4589,49.432,49.432,8474.0
2021-10-11 15:50:00,55.01,55.01,54.95,55.01,32019.0,49.423,49.423,49.3691,49.423,32019.0
2021-10-11 15:55:00,54.99,54.99,54.91,54.92,24136.0,49.405,49.405,49.3331,49.3421,24136.0
2021-10-12 09:30:00,54.99,55.0,54.55,54.65,48759.0,49.405,49.414,49.0097,49.0995,48759.0
2021-10-12 09:35:00,54.56,54.61,54.52,54.52,14801.0,49.0187,49.0636,48.9827,48.9827,14801.0
2021-10-12 09:40:00,54.52,54.67,54.49,54.62,12512.0,48.9827,49.1175,48.9558,49.0726,12512.0
2021-10-12 09:45:00,54.61,54.61,54.46,54.51,13538.0,49.0636,49.0636,48.9288,48.9738,13538.0
2021-10-12 09:50:00,54.5,54.74,54.5,54.73,17586.0,48.9648,49.1804,48.9648,49.1714,17586.0
2021-10-12 09:55:00,54.72,54.75,54.53,54.53,13309.0,49.1624,49.1894,48.9917,48.9917,13309.0
2021-10-12 10:00:00,54.52,54.65,54.52,54.58,16556.0,48.9827,49.0995,48.9827,49.0366,16556.0
2021-10-12 10:05:00,54.58,54.59,54.41,54.41,11019.0,49.0366,49.0456,48.8839,48.8839,11019.0
2021-10-12 10:10:00,54.42,54.47,54.36,54.4,11456.0,48.8929,48.9378,48.839,48.8749,11456.0
2021-10-12 10:15:00,54.39,54.48,54.26,54.31,10122.0,48.8659,48.9468,48.7491,48.7941,10122.0
2021-10-12 10:20:00,54.28,54.31,54.22,54.22,7088.0,48.7671,48.7941,48.7132,48.7132,7088.0
2021-10-12 10:25:00,54.21,54.26,54.18,54.22,9013.0,48.7042,48.7491,48.6773,48.7132,9013.0
2021-10-12 10:30:00,54.23,54.25,54.16,54.22,12701.0,48.7222,48.7402,48.6593,48.7132,12701.0
2021-10-12 10:35:00,54.21,54.28,54.2,54.27,18534.0,48.7042,48.7671,48.6952,48.7581,18534.0
2021-10-12 10:40:00,54.27,54.38,54.25,54.26,18701.0,48.7581,48.857,48.7402,48.7491,18701.0
2021-10-12 10:45:00,54.24,54.31,54.23,54.3,10659.0,48.7312,48.7941,48.7222,48.7851,10659.0
2021-10-12 10:50:00,54.29,54.32,54.19,54.22,16030.0,48.7761,48.803,48.6863,48.7132,16030.0
2021-10-12 10:55:00,54.22,54.33,54.22,54.29,14051.0,48.7132,48.812,48.7132,48.7761,14051.0
2021-10-12 11:00:00,54.3,54.41,54.3,54.33,10631.0,48.7851,48.8839,48.7851,48.812,10631.0
2021-10-12 11:05:00,54.35,54.48,54.33,54.45,10717.0,48.83,48.9468,48.812,48.9198,10717.0
2021-10-12 11:10:00,54.45,54.46,54.42,54.42,3626.0,48.9198,48.9288,48.8929,48.8929,3626.0
2021-10-12 11:15:00,54.43,54.45,54.38,54.42,3996.0,48.9019,48.9198,48.857,48.8929,3996.0
2021-10-12 11:20:00,54.41,54.44,54.38,54.44,5600.0,48.8839,48.9109,48.857,48.9109,5600.0
2021-10-12 11:25:00,54.44,54.44,54.38,54.38,4700.0,48.9109,48.9109,48.857,48.857,4700.0
2021-10-12 11:30:00,54.42,54.45,54.41,54.43,5780.0,48.8929,48.9198,48.8839,48.9019,5780.0
2021-10-12 11:35:00,54.43,54.46,54.4,54.43,4552.0,48.9019,48.9288,48.8749,48.9019,4552.0
2021-10-12 11:40:00,54.42,54.44,54.41,54.43,2300.0,48.8929,48.9109,48.8839,48.9019,2300.0
2021-10-12 11:45:00,54.42,54.46,54.4,54.46,4444.0,48.8929,48.9288,48.8749,48.9288,4444.0
2021-10-12 11:50:00,54.48,54.51,54.46,54.51,5611.0,48.9468,48.9738,48.9288,48.9738,5611.0
2021-10-12 11:55:00,54.51,54.58,54.49,54.58,3600.0,48.9738,49.0366,48.9558,49.0366,3600.0
2021-10-12 12:00:00,54.59,54.65,54.59,54.63,4300.0,49.0456,49.0995,49.0456,49.0816,4300.0
2021-10-12 12:05:00,54.63,54.66,54.62,54.62,4907.0,49.0816,49.1085,49.0726,49.0726,4907.0
2021-10-12 12:10:00,54.62,54.65,54.61,54.61,2375.0,49.0726,49.0995,49.0636,49.0636,2375.0
2021-10-12 12:15:00,54.59,54.59,54.54,54.54,5474.0,49.0456,49.0456,49.0007,49.0007,5474.0
2021-10-12 12:20:00,54.54,54.54,54.53,54.53,3437.0,49.0007,49.0007,48.9917,48.9917,3437.0
2021-10-12 12:25:00,54.52,54.52,54.47,54.47,3083.0,48.9827,48.9827,48.9378,48.9378,3083.0
2021-10-12 12:30:00,54.47,54.47,54.35,54.35,10692.0,48.9378,48.9378,48.83,48.83,10692.0
2021-10-12 12:35:00,54.33,54.34,54.31,54.34,4791.0,48.812,48.821,48.7941,48.821,4791.0
2021-10-12 12:40:00,54.35,54.35,54.33,54.33,7300.0,48.83,48.83,48.812,48.812,7300.0
2021-10-12 12:45:00,54.33,54.33,54.27,54.28,7945.0,48.812,48.812,48.7581,48.7671,7945.0
2021-10-12 12:50:00,54.27,54.27,54.21,54.21,4248.0,48.7581,48.7581,48.7042,48.7042,4248.0
2021-10-12 12:55:00,54.2,54.21,54.19,54.2,5467.0,48.6952,48.7042,48.6863,48.6952,5467.0
2021-10-12 13:00:00,54.2,54.2,54.18,54.19,5408.0,48.6952,48.6952,48.6773,48.6863,5408.0
2021-10-12 13:05:00,54.19,54.19,54.13,54.13,6400.0,48.6863,48.6863,48.6323,48.6323,6400.0
2021-10-12 13:10:00,54.12,54.16,54.12,54.16,3645.0,48.6234,48.6593,48.6234,48.6593,3645.0
2021-10-12 13:15:00,54.16,54.18,54.15,54.18,3560.0,48.6593,48.6773,48.6503,48.6773,3560.0
2021-10-12 13:20:00,54.16,54.16,54.09,54.09,5778.0,48.6593,48.6593,48.5964,48.5964,5778.0
2021-10-12 13:25:00,54.08,54.17,54.08,54.13,2900.0,48.5874,48.6683,48.5874,48.6323,2900.0
2021-10-12 13:30:00,54.13,54.15,54.11,54.13,3067.0,48.6323,48.6503,48.6144,48.6323,3067.0
2021-10-12 13:35:00,54.14,54.14,54.13,54.14,2222.0,48.6413,48.6413,48.6323,48.6413,2222.0
2021-10-12 13:40:00,54.13,54.2,54.13,54.18,3500.0,48.6323,48.6952,48.6323,48.6773,3500.0
2021-10-12 13:45:00,54.19,54.2,54.16,54.18,10747.0,48.6863,48.6952,48.6593,48.6773,10747.0
2021-10-12 13:50:00,54.2,54.23,54.13,54.13,5333.0,48.6952,48.7222,48.6323,48.6323,5333.0
2021-10-12 13:55:00,54.12,54.16,54.12,54.15,4200.0,48.6234,48.6593,48.6234,48.6503,4200.0
2021-10-12 14:00:00,54.15,54.2,54.13,54.2,5874.0,48.6503,48.6952,48.6323,48.6952,5874.0
2021-10-12 14:05:00,54.2,54.22,54.16,54.2,5663.0,48.6952,48.7132,48.6593,48.6952,5663.0
2021-10-12 14:10:00,54.21,54.32,54.2,54.32,7100.0,48.7042,48.803,48.6952,48.803,7100.0
2021-10-12 14:15:00,54.32,54.38,54.3,54.34,11376.0,48.803,48.857,48.7851,48.821,11376.0
2021-10-12 14:20:00,54.34,54.36,54.33,54.35,7048.0,48.821,48.839,48.812,48.83,7048.0
2021-10-12 14:25:00,54.35,54.36,54.34,54.35,2200.0,48.83,48.839,48.821,48.83,2200.0
2021-10-12 14:30:00,54.36,54.36,54.31,54.34,5000.0,48.839,48.839,48.7941,48.821,5000.0
2021-10-12 14:35:00,54.33,54.33,54.2,54.2,11653.0,48.812,48.812,48.6952,48.6952,11653.0
2021-10-12 14:40:00,54.2,54.23,54.2,54.23,9156.0,48.6952,48.7222,48.6952,48.7222,9156.0
2021-10-12 14:45:00,54.23,54.23,54.2,54.22,8938.0,48.7222,48.7222,48.6952,48.7132,8938.0
2021-10-12 14:50:00,54.2,54.26,54.2,54.26,5604.0,48.6952,48.7491,48.6952,48.7491,5604.0
2021-10-12 14:55:00,54.27,54.28,54.22,54.27,11204.0,48.7581,48.7671,48.7132,48.7581,11204.0
2021-10-12 15:00:00,54.28,54.31,54.27,54.31,5915.0,48.7671,48.7941,48.7581,48.7941,5915.0
2021-10-12 15:05:00,54.31,54.34,54.3,54.32,10456.0,48.7941,48.821,48.7851,48.803,10456.0
2021-10-12 15:10:00,54.34,54.43,54.34,54.43,5552.0,48.821,48.9019,48.821,48.9019,5552.0
2021-10-12 15:15:00,54.42,54.42,54.36,54.41,7946.0,48.8929,48.8929,48.839,48.8839,7946.0
2021-10-12 15:20:00,54.4,54.42,54.37,54.42,10940.0,48.8749,48.8929,48.848,48.8929,10940.0
2021-10-12 15:25:00,54.42,54.44,54.4,54.44,4102.0,48.8929,48.9109,48.8749,48.9109,4102.0
2021-10-12 15:30:00,54.43,54.43,54.35,54.37,11357.0,48.9019,48.9019,48.83,48.848,11357.0
2021-10-12 15:35:00,54.37,54.38,54.34,54.34,9049.0,48.848,48.857,48.821,48.821,9049.0
2021-10-12 15:40:00,54.33,54.33,54.2,54.2,10370.0,48.812,48.812,48.6952,48.6952,10370.0
2021-10-12 15:45:00,54.2,54.2,54.16,54.18,21908.0,48.6952,48.6952,48.6593,48.6773,21908.0
2021-10-12 15:50:00,54.19,54.23,54.15,54.23,46093.0,48.6863,48.7222,48.6503,48.7222,46093.0
2021-10-12 15:55:00,54.23,54.34,54.23,54.3,37781.0,48.7222,48.821,48.7222,48.7851,37781.0
2021-10-13 09:30:00,54.4,54.5,54.38,54.48,13078.0,48.8749,48.9648,48.857,48.9468,13078.0
2021-10-13 09:35:00,54.48,54.52,54.38,54.46,13780.0,48.9468,48.9827,48.857,48.9288,13780.0
2021-10-13 09:40:00,54.47,54.52,54.34,54.36,8515.0,48.9378,48.9827,48.821,48.839,8515.0
2021-10-13 09:45:00,54.36,54.42,54.27,54.27,23156.0,48.839,48.8929,48.7581,48.7581,23156.0
2021-10-13 09:50:00,54.27,54.29,54.14,54.14,16382.0,48.7581,48.7761,48.6413,48.6413,16382.0
2021-10-13 09:55:00,54.14,54.23,54.09,54.19,13376.0,48.6413,48.7222,48.5964,48.6863,13376.0
2021-10-13 10:00:00,54.2,54.27,54.18,54.27,13864.0,48.6952,48.7581,48.6773,48.7581,13864.0
2021-10-13 10:05:00,54.26,54.34,54.24,54.3,12334.0,48.7491,48.821,48.7312,48.7851,12334.0
2021-10-13 10:10:00,54.31,54.32,54.14,54.17,14016.0,48.7941,48.803,48.6413,48.6683,14016.0
2021-10-13 10:15:00,54.18,54.36,54.16,54.35,5425.0,48.6773,48.839,48.6593,48.83,5425.0
2021-10-13 10:20:00,54.35,54.38,54.28,54.32,9292.0,48.83,48.857,48.7671,48.803,9292.0
2021-10-13 10:25:00,54.31,54.34,54.28,54.3,7732.0,48.7941,48.821,48.7671,48.7851,7732.0
2021-10-13 10:30:00,54.31,54.4,54.26,54.4,10188.0,48.7941,48.8749,48.7491,48.8749,10188.0
2021-10-13 10:35:00,54.41,54.46,54.41,54.44,5394.0,48.8839,48.9288,48.8839,48.9109,5394.0
2021-10-13 10:40:00,54.43,54.51,54.42,54.51,3870.0,48.9019,48.9738,48.8929,48.9738,3870.0
2021-10-13 10:45:00,54.51,54.54,54.49,54.49,5281.0,48.9738,49.0007,48.9558,48.9558,5281.0
2021-10-13 10:50:00,54.51,54.54,54.46,54.46,5347.0,48.9738,49.0007,48.9288,48.9288,5347.0
2021-10-13 10:55:00,54.45,54.47,54.44,54.44,5470.0,48.9198,48.9378,48.9109,48.9109,5470.0
2021-10-13 11:00:00,54.44,54.49,54.44,54.49,11545.0,48.9109,48.9558,48.9109,48.9558,11545.0
2021-10-13 11:05:00,54.48,54.52,54.47,54.49,5880.0,48.9468,48.9827,48.9378,48.9558,5880.0
2021-10-13 11:10:00,54.5,54.57,54.48,54.52,7453.0,48.9648,49.0277,48.9468,48.9827,7453.0
2021-10-13 11:15:00,54.54,54.55,54.52,54.53,3000.0,49.0007,49.0097,48.9827,48.9917,3000.0
2021-10-13 11:20:00,54.53,54.54,54.49,54.5,3888.0,48.9917,49.0007,48.9558,48.9648,3888.0
2021-10-13 11:25:00,54.51,54.51,54.43,54.47,3800.0,48.9738,48.9738,48.9019,48.9378,3800.0
2021-10-13 11:30:00,54.47,54.47,54.41,54.45,2596.0,48.9378,48.9378,48.8839,48.9198,2596.0
2021-10-13 11:35:00,54.45,54.45,54.4,54.43,8799.0,48.9198,48.9198,48.8749,48.9019,8799.0
2021-10-13 11:40:00,54.43,54.53,54.42,54.53,11276.0,48.9019,48.9917,48.8929,48.9917,11276.0
2021-10-13 11:45:00,54.53,54.75,54.53,54.69,16174.0,48.9917,49.1894,48.9917,49.1355,16174.0
2021-10-13 11:50:00,54.69,54.7,54.6,54.61,6468.0,49.1355,49.1445,49.0546,49.0636,6468.0
2021-10-13 11:55:00,54.61,54.61,54.61,54.61,1794.0,49.0636,49.0636,49.0636,49.0636,1794.0
2021-10-13 12:00:00,54.63,54.63,54.58,54.58,2220.0,49.0816,49.0816,49.0366,49.0366,2220.0
2021-10-13 12:05:00,54.58,54.6,54.57,54.6,1263.0,49.0366,49.0546,49.0277,49.0546,1263.0
2021-10-13 12:10:00,54.62,54.62,54.59,54.6,1396.0,49.0726,49.0726,49.0456,49.0546,1396.0
2021-10-13 12:15:00,54.59,54.59,54.52,54.52,3500.0,49.0456,49.0456,48.9827,48.9827,3500.0
2021-10-13 12:20:00,54.52,54.52,54.47,54.5,6979.0,48.9827,48.9827,48.9378,48.9648,6979.0
2021-10-13 12:25:00,54.51,54.53,54.51,54.53,11897.0,48.9738,48.9917,48.9738,48.9917,11897.0
2021-10-13 12:30:00,54.53,54.55,54.52,54.55,14365.0,48.9917,49.0097,48.9827,49.0097,14365.0
2021-10-13 12:35:00,54.55,54.55,54.53,54.55,1600.0,49.0097,49.0097,48.9917,49.0097,1600.0
2021-10-13 12:40:00,54.56,54.61,54.56,54.6,3527.0,49.0187,49.0636,49.0187,49.0546,3527.0
2021-10-13 12:45:00,54.57,54.57,54.5,54.5,4898.0,49.0277,49.0277,48.9648,48.9648,4898.0
2021-10-13 12:50:00,54.49,54.5,54.47,54.5,2877.0,48.9558,48.9648,48.9378,48.9648,2877.0
2021-10-13 12:55:00,54.51,54.55,54.5,54.55,2200.0,48.9738,49.0097,48.9648,49.0097,2200.0
2021-10-13 13:00:00,54.54,54.6,54.54,54.6,4221.0,49.0007,49.0546,49.0007,49.0546,4221.0
2021-10-13 13:05:00,54.59,54.61,54.59,54.61,5007.0,49.0456,49.0636,49.0456,49.0636,5007.0
2021-10-13 13:10:00,54.61,54.62,54.6,54.6,8335.0,49.0636,49.0726,49.0546,49.0546,8335.0
2021-10-13 13:15:00,54.59,54.6,54.57,54.58,6000.0,49.0456,49.0546,49.0277,49.0366,6000.0
2021-10-13 13:20:00,54.59,54.62,54.59,54.62,3667.0,49.0456,49.0726,49.0456,49.0726,3667.0
2021-10-13 13:25:00,54.62,54.69,54.62,54.69,5091.0,49.0726,49.1355,49.0726,49.1355,5091.0
2021-10-13 13:30:00,54.69,54.71,54.68,54.68,16288.0,49.1355,49.1534,49.1265,49.1265,16288.0
2021-10-13 13:35:00,54.68,54.72,54.68,54.7,13839.0,49.1265,49.1624,49.1265,49.1445,13839.0
2021-10-13 13:40:00,54.7,54.7,54.64,54.65,2180.0,49.1445,49.1445,49.0905,49.0995,2180.0
2021-10-13 13:45:00,54.67,54.68,54.65,54.66,5753.0,49.1175,49.1265,49.0995,49.1085,5753.0
2021-10-13 13:50:00,54.64,54.66,54.64,54.66,1850.0,49.0905,49.1085,49.0905,49.1085,1850.0
2021-10-13 13:55:00,54.65,54.65,54.58,54.58,1300.0,49.0995,49.0995,49.0366,49.0366,1300.0
2021-10-13 14:00:00,54.57,54.73,54.54,54.55,32078.0,49.0277,49.1714,49.0007,49.0097,32078.0
2021-10-13 14:05:00,54.55,54.56,54.42,54.54,18876.0,49.0097,49.0187,48.8929,49.0007,18876.0
2021-10-13 14:10:00,54.53,54.58,54.49,54.58,3000.0,48.9917,49.0366,48.9558,49.0366,3000.0
2021-10-13 14:15:00,54.57,54.57,54.51,54.53,24488.0,49.0277,49.0277,48.9738,48.9917,24488.0
2021-10-13 14:20:00,54.56,54.57,54.54,54.55,3053.0,49.0187,49.0277,49.0007,49.0097,3053.0
2021-10-13 14:25:00,54.55,54.55,54.46,54.47,11974.0,49.0097,49.0097,48.9288,48.9378,11974.0
2021-10-13 14:30:00,54.48,54.51,54.46,54.47,7600.0,48.9468,48.9738,48.9288,48.9378,7600.0
2021-10-13 14:35:00,54.48,54.51,54.48,54.49,9611.0,48.9468,48.9738,48.9468,48.9558,9611.0
2021-10-13 14:40:00,54.48,54.48,54.39,54.4,8746.0,48.9468,48.9468,48.8659,48.8749,8746.0
2021-10-13 14:45:00,54.41,54.46,54.4,54.45,4763.0,48.8839,48.9288,48.8749,48.9198,4763.0
2021-10-13 14:50:00,54.45,54.48,54.45,54.47,1449.0,48.9198,48.9468,48.9198,48.9378,1449.0
2021-10-13 14:55:00,54.47,54.48,54.46,54.48,5404.0,48.9378,48.9468,48.9288,48.9468,5404.0
2021-10-13 15:00:00,54.47,54.5,54.45,54.46,4500.0,48.9378,48.9648,48.9198,48.9288,4500.0
2021-10-13 15:05:00,54.45,54.58,54.45,54.57,9690.0,48.9198,49.0366,48.9198,49.0277,9690.0
2021-10-13 15:10:00,54.58,54.59,54.51,54.51,10850.0,49.0366,49.0456,48.9738,48.9738,10850.0
2021-10-13 15:15:00,54.5,54.52,54.47,54.48,8324.0,48.9648,48.9827,48.9378,48.9468,8324.0
2021-10-13 15:20:00,54.48,54.5,54.45,54.45,8708.0,48.9468,48.9648,48.9198,48.9198,8708.0
2021-10-13 15:25:00,54.45,54.48,54.45,54.48,3757.0,48.9198,48.9468,48.9198,48.9468,3757.0
2021-10-13 15:30:00,54.48,54.52,54.48,54.52,8318.0,48.9468,48.9827,48.9468,48.9827,8318.0
2021-10-13 15:35:00,54.52,54.52,54.48,54.52,12815.0,48.9827,48.9827,48.9468,48.9827,12815.0
2021-10-13 15:40:00,54.52,54.53,54.48,54.49,15115.0,48.9827,48.9917,48.9468,48.9558,15115.0
2021-10-13 15:45:00,54.49,54.59,54.49,54.59,28581.0,48.9558,49.0456,48.9558,49.0456,28581.0
2021-10-13 15:50:00,54.57,54.66,54.56,54.61,73691.0,49.0277,49.1085,49.0187,49.0636,73691.0
2021-10-13 15:55:00,54.62,54.63,54.57,54.63,31338.0,49.0726,49.0816,49.0277,49.0816,31338.0
2021-10-14 09:30:00,55.12,55.39,55.01,55.18,26440.0,49.5218,49.7644,49.423,49.5757,26440.0
2021-10-14 09:35:00,55.17,55.17,54.98,54.99,12597.0,49.5667,49.5667,49.396,49.405,12597.0
2021-10-14 09:40:00,55.02,55.19,55.02,55.18,12135.0,49.432,49.5847,49.432,49.5757,12135.0
2021-10-14 09:45:00,55.19,55.31,55.19,55.26,13994.0,49.5847,49.6925,49.5847,49.6476,13994.0
2021-10-14 09:50:00,55.26,55.29,55.24,55.26,11124.0,49.6476,49.6745,49.6296,49.6476,11124.0
2021-10-14 09:55:00,55.26,55.31,55.23,55.26,11697.0,49.6476,49.6925,49.6206,49.6476,11697.0
2021-10-14 10:00:00,55.27,55.47,55.27,55.47,12392.0,49.6566,49.8362,49.6566,49.8362,12392.0
2021-10-14 10:05:00,55.49,55.49,55.38,55.38,8704.0,49.8542,49.8542,49.7554,49.7554,8704.0
2021-10-14 10:10:00,55.39,55.53,55.39,55.49,20785.0,49.7644,49.8902,49.7644,49.8542,20785.0
2021-10-14 10:15:00,55.52,55.54,55.48,55.48,5400.0,49.8812,49.8991,49.8452,49.8452,5400.0
2021-10-14 10:20:00,55.51,55.51,55.46,55.48,5209.0,49.8722,49.8722,49.8273,49.8452,5209.0
2021-10-14 10:25:00,55.47,55.47,55.42,55.42,4754.0,49.8362,49.8362,49.7913,49.7913,4754.0
2021-10-14 10:30:00,55.44,55.47,55.38,55.39,7128.0,49.8093,49.8362,49.7554,49.7644,7128.0
2021-10-14 10:35:00,55.39,55.48,55.39,55.47,2792.0,49.7644,49.8452,49.7644,49.8362,2792.0
2021-10-14 10:40:00,55.48,55.52,55.47,55.49,5008.0,49.8452,49.8812,49.8362,49.8542,5008.0
2021-10-14 10:45:00,55.49,55.59,55.49,55.59,7039.0,49.8542,49.9441,49.8542,49.9441,7039.0
2021-10-14 10:50:00,55.6,55.6,55.57,55.59,6660.0,49.953,49.953,49.9261,49.9441,6660.0
2021-10-14 10:55:00,55.59,55.59,55.53,55.54,2889.0,49.9441,49.9441,49.8902,49.8991,2889.0
2021-10-14 11:00:00,55.53,55.55,55.48,55.48,7528.0,49.8902,49.9081,49.8452,49.8452,7528.0
2021-10-14 11:05:00,55.48,55.51,55.48,55.49,1100.0,49.8452,49.8722,49.8452,49.8542,1100.0
2021-10-14 11:10:00,55.5,55.5,55.47,55.47,3600.0,49.8632,49.8632,49.8362,49.8362,3600.0
2021-10-14 11:15:00,55.47,55.51,55.45,55.47,5522.0,49.8362,49.8722,49.8183,49.8362,5522.0
2021-10-14 11:20:00,55.48,55.53,55.47,55.51,5100.0,49.8452,49.8902,49.8362,49.8722,5100.0
2021-10-14 11:25:00,55.5,55.53,55.49,55.51,8080.0,49.8632,49.8902,49.8542,49.8722,8080.0
2021-10-14 11:30:00,55.51,55.56,55.51,55.56,9052.0,49.8722,49.9171,49.8722,49.9171,9052.0
2021-10-14 11:35:00,55.56,55.58,55.51,55.58,7974.0,49.9171,49.9351,49.8722,49.9351,7974.0
2021-10-14 11:40:00,55.57,55.62,55.56,55.61,8862.0,49.9261,49.971,49.9171,49.962,8862.0
2021-10-14 11:45:00,55.62,55.63,55.59,55.6,11689.0,49.971,49.98,49.9441,49.953,11689.0
2021-10-14 11:50:00,55.6,55.6,55.56,55.57,6805.0,49.953,49.953,49.9171,49.9261,6805.0
2021-10-14 11:55:00,55.58,55.67,55.58,55.67,9685.0,49.9351,50.0159,49.9351,50.0159,9685.0
2021-10-14 12:00:00,55.66,55.7,55.65,55.69,4200.0,50.007,50.0429,49.998,50.0339,4200.0
2021-10-14 12:05:00,55.7,55.71,55.67,55.69,4229.0,50.0429,50.0519,50.0159,50.0339,4229.0
2021-10-14 12:10:00,55.69,55.72,55.69,55.71,5433.0,50.0339,50.0609,50.0339,50.0519,5433.0
2021-10-14 12:15:00,55.72,55.73,55.67,55.7,6413.0,50.0609,50.0698,50.0159,50.0429,6413.0
2021-10-14 12:20:00,55.69,55.71,55.69,55.7,5628.0,50.0339,50.0519,50.0339,50.0429,5628.0
2021-10-14 12:25:00,55.72,55.73,55.68,55.68,900.0,50.0609,50.0698,50.0249,50.0249,900.0
2021-10-14 12:30:00,55.68,55.69,55.66,55.66,6200.0,50.0249,50.0339,50.007,50.007,6200.0
2021-10-14 12:35:00,55.67,55.73,55.67,55.72,9449.0,50.0159,50.0698,50.0159,50.0609,9449.0
2021-10-14 12:40:00,55.73,55.73,55.7,55.7,4780.0,50.0698,50.0698,50.0429,50.0429,4780.0
2021-10-14 12:45:00,55.69,55.69,55.67,55.68,2300.0,50.0339,50.0339,50.0159,50.0249,2300.0
2021-10-14 12:50:00,55.69,55.69,55.67,55.67,3505.0,50.0339,50.0339,50.0159,50.0159,3505.0
2021-10-14 12:55:00,55.67,55.72,55.67,55.72,4900.0,50.0159,50.0609,50.0159,50.0609,4900.0
2021-10-14 13:00:00,55.72,55.72,55.64,55.64,4657.0,50.0609,50.0609,49.989,49.989,4657.0
2021-10-14 13:05:00,55.64,55.66,55.59,55.6,7777.0,49.989,50.007,49.9441,49.953,7777.0
2021-10-14 13:10:00,55.6,55.63,55.59,55.63,2500.0,49.953,49.98,49.9441,49.98,2500.0
2021-10-14 13:15:00,55.63,55.65,55.61,55.62,18337.0,49.98,49.998,49.962,49.971,18337.0
2021-10-14 13:20:00,55.62,55.63,55.59,55.6,4500.0,49.971,49.98,49.9441,49.953,4500.0
2021-10-14 13:25:00,55.6,55.62,55.59,55.6,4300.0,49.953,49.971,49.9441,49.953,4300.0
2021-10-14 13:30:00,55.61,55.64,55.6,55.62,3900.0,49.962,49.989,49.953,49.971,3900.0
2021-10-14 13:35:00,55.62,55.66,55.62,55.65,3399.0,49.971,50.007,49.971,49.998,3399.0
2021-10-14 13:40:00,55.66,55.67,55.66,55.66,2814.0,50.007,50.0159,50.007,50.007,2814.0
2021-10-14 13:45:00,55.66,55.68,55.65,55.68,8000.0,50.007,50.0249,49.998,50.0249,8000.0
2021-10-14 13:50:00,55.68,55.68,55.66,55.66,4400.0,50.0249,50.0249,50.007,50.007,4400.0
2021-10-14 13:55:00,55.66,55.69,55.66,55.66,4626.0,50.007,50.0339,50.007,50.007,4626.0
2021-10-14 14:00:00,55.66,55.66,55.63,55.64,8156.0,50.007,50.007,49.98,49.989,8156.0
2021-10-14 14:05:00,55.65,55.65,55.64,55.64,2077.0,49.998,49.998,49.989,49.989,2077.0
2021-10-14 14:10:00,55.64,55.65,55.63,55.64,3854.0,49.989,49.998,49.98,49.989,3854.0
2021-10-14 14:15:00,55.65,55.67,55.65,55.67,4948.0,49.998,50.0159,49.998,50.0159,4948.0
2021-10-14 14:20:00,55.68,55.72,55.68,55.72,5781.0,50.0249,50.0609,50.0249,50.0609,5781.0
2021-10-14 14:25:00,55.71,55.73,55.71,55.72,2917.0,50.0519,50.0698,50.0519,50.0609,2917.0
2021-10-14 14:30:00,55.73,55.73,55.72,55.72,3800.0,50.0698,50.0698,50.0609,50.0609,3800.0
2021-10-14 14:35:00,55.72,55.74,55.71,55.74,4500.0,50.0609,50.0788,50.0519,50.0788,4500.0
2021-10-14 14:40:00,55.73,55.76,55.73,55.73,7741.0,50.0698,50.0968,50.0698,50.0698,7741.0
2021-10-14 14:45:00,55.74,55.75,55.73,55.75,1912.0,50.0788,50.0878,50.0698,50.0878,1912.0
2021-10-14 14:50:00,55.76,55.76,55.74,55.74,4336.0,50.0968,50.0968,50.0788,50.0788,4336.0
2021-10-14 14:55:00,55.75,55.78,55.75,55.76,4442.0,50.0878,50.1148,50.0878,50.0968,4442.0
2021-10-14 15:00:00,55.76,55.76,55.72,55.74,4002.0,50.0968,50.0968,50.0609,50.0788,4002.0
2021-10-14 15:05:00,55.75,55.81,55.75,55.81,12256.0,50.0878,50.1417,50.0878,50.1417,12256.0
2021-10-14 15:10:00,55.8,55.82,55.8,55.82,6500.0,50.1327,50.1507,50.1327,50.1507,6500.0
2021-10-14 15:15:00,55.83,55.84,55.8,55.81,5321.0,50.1597,50.1687,50.1327,50.1417,5321.0
2021-10-14 15:20:00,55.81,55.81,55.78,55.78,10056.0,50.1417,50.1417,50.1148,50.1148,10056.0
2021-10-14 15:25:00,55.8,55.84,55.8,55.8,12432.0,50.1327,50.1687,50.1327,50.1327,12432.0
2021-10-14 15:30:00,55.8,55.8,55.77,55.77,7228.0,50.1327,50.1327,50.1058,50.1058,7228.0
2021-10-14 15:35:00,55.77,55.77,55.73,55.74,15177.0,50.1058,50.1058,50.0698,50.0788,15177.0
2021-10-14 15:40:00,55.74,55.74,55.72,55.74,15508.0,50.0788,50.0788,50.0609,50.0788,15508.0
2021-10-14 15:45:00,55.74,55.74,55.7,55.72,26454.0,50.0788,50.0788,50.0429,50.0609,26454.0
2021-10-14 15:50:00,55.71,55.73,55.66,55.66,76948.0,50.0519,50.0698,50.007,50.007,76948.0
2021-10-14 15:55:00,55.66,55.66,55.56,55.66,103456.0,50.007,50.007,49.9171,50.007,103456.0
2021-10-15 09:30:00,55.83,55.87,55.69,55.75,15976.0,50.1597,50.1956,50.0339,50.0878,15976.0
2021-10-15 09:35:00,55.74,55.79,55.69,55.7,8840.0,50.0788,50.1237,50.0339,50.0429,8840.0
2021-10-15 09:40:00,55.7,55.72,55.64,55.71,10278.0,50.0429,50.0609,49.989,50.0519,10278.0
2021-10-15 09:45:00,55.71,55.71,55.58,55.58,15464.0,50.0519,50.0519,49.9351,49.9351,15464.0
2021-10-15 09:50:00,55.58,55.6,55.51,55.52,8028.0,49.9351,49.953,49.8722,49.8812,8028.0
2021-10-15 09:55:00,55.53,55.68,55.53,55.65,13193.0,49.8902,50.0249,49.8902,49.998,13193.0
2021-10-15 10:00:00,55.66,55.66,55.5,55.58,8896.0,50.007,50.007,49.8632,49.9351,8896.0
2021-10-15 10:05:00,55.55,55.66,55.55,55.65,4023.0,49.9081,50.007,49.9081,49.998,4023.0
2021-10-15 10:10:00,55.64,55.64,55.56,55.58,5853.0,49.989,49.989,49.9171,49.9351,5853.0
2021-10-15 10:15:00,55.6,55.6,55.53,55.53,5800.0,49.953,49.953,49.8902,49.8902,5800.0
2021-10-15 10:20:00,55.52,55.52,55.48,55.51,4346.0,49.8812,49.8812,49.8452,49.8722,4346.0
2021-10-15 10:25:00,55.5,55.5,55.42,55.42,7990.0,49.8632,49.8632,49.7913,49.7913,7990.0
2021-10-15 10:30:00,55.43,55.52,55.43,55.51,4640.0,49.8003,49.8812,49.8003,49.8722,4640.0
2021-10-15 10:35:00,55.52,55.56,55.51,55.51,8351.0,49.8812,49.9171,49.8722,49.8722,8351.0
2021-10-15 10:40:00,55.51,55.55,55.49,55.52,16172.0,49.8722,49.9081,49.8542,49.8812,16172.0
2021-10-15 10:45:00,55.52,55.57,55.52,55.56,3000.0,49.8812,49.9261,49.8812,49.9171,3000.0
2021-10-15 10:50:00,55.55,55.55,55.47,55.47,8527.0,49.9081,49.9081,49.8362,49.8362,8527.0
2021-10-15 10:55:00,55.46,55.51,55.45,55.51,5499.0,49.8273,49.8722,49.8183,49.8722,5499.0
2021-10-15 11:00:00,55.5,55.5,55.45,55.48,4100.0,49.8632,49.8632,49.8183,49.8452,4100.0
2021-10-15 11:05:00,55.47,55.47,55.4,55.44,6368.0,49.8362,49.8362,49.7734,49.8093,6368.0
2021-10-15 11:10:00,55.43,55.43,55.39,55.4,4400.0,49.8003,49.8003,49.7644,49.7734,4400.0
2021-10-15 11:15:00,55.39,55.4,55.38,55.38,5201.0,49.7644,49.7734,49.7554,49.7554,5201.0
2021-10-15 11:20:00,55.38,55.41,55.32,55.39,8641.0,49.7554,49.7823,49.7015,49.7644,8641.0
2021-10-15 11:25:00,55.38,55.4,55.37,55.39,2900.0,49.7554,49.7734,49.7464,49.7644,2900.0
2021-10-15 11:30:00,55.4,55.44,55.4,55.4,5894.0,49.7734,49.8093,49.7734,49.7734,5894.0
2021-10-15 11:35:00,55.39,55.39,55.27,55.27,6016.0,49.7644,49.7644,49.6566,49.6566,6016.0
2021-10-15 11:40:00,55.25,55.25,55.17,55.18,6000.0,49.6386,49.6386,49.5667,49.5757,6000.0
2021-10-15 11:45:00,55.19,55.2,55.15,55.15,10751.0,49.5847,49.5937,49.5487,49.5487,10751.0
2021-10-15 11:50:00,55.14,55.14,55.05,55.06,14491.0,49.5398,49.5398,49.4589,49.4679,14491.0
2021-10-15 11:55:00,55.07,55.07,55.01,55.01,11743.0,49.4769,49.4769,49.423,49.423,11743.0
2021-10-15 12:00:00,55.02,55.06,55.0,55.02,18110.0,49.432,49.4679,49.414,49.432,18110.0
2021-10-15 12:05:00,55.01,55.08,54.96,55.08,15145.0,49.423,49.4859,49.378,49.4859,15145.0
2021-10-15 12:10:00,55.07,55.23,55.07,55.23,4198.0,49.4769,49.6206,49.4769,49.6206,4198.0
2021-10-15 12:15:00,55.23,55.27,55.23,55.26,5804.0,49.6206,49.6566,49.6206,49.6476,5804.0
2021-10-15 12:20:00,55.26,55.26,55.22,55.23,3487.0,49.6476,49.6476,49.6116,49.6206,3487.0
2021-10-15 12:25:00,55.24,55.26,55.22,55.26,1487.0,49.6296,49.6476,49.6116,49.6476,1487.0
2021-10-15 12:30:00,55.27,55.29,55.27,55.28,4649.0,49.6566,49.6745,49.6566,49.6655,4649.0
2021-10-15 12:35:00,55.28,55.36,55.27,55.35,11426.0,49.6655,49.7374,49.6566,49.7284,11426.0
2021-10-15 12:40:00,55.33,55.34,55.32,55.32,10293.0,49.7105,49.7195,49.7015,49.7015,10293.0
2021-10-15 12:45:00,55.3,55.34,55.3,55.34,6912.0,49.6835,49.7195,49.6835,49.7195,6912.0
2021-10-15 12:50:00,55.34,55.34,55.3,55.3,4310.0,49.7195,49.7195,49.6835,49.6835,4310.0
2021-10-15 12:55:00,55.29,55.29,55.26,55.27,6148.0,49.6745,49.6745,49.6476,49.6566,6148.0
2021-10-15 13:00:00,55.27,55.28,55.22,55.25,15758.0,49.6566,49.6655,49.6116,49.6386,15758.0
2021-10-15 13:05:00,55.25,55.28,55.25,55.28,5551.0,49.6386,49.6655,49.6386,49.6655,5551.0
2021-10-15 13:10:00,55.28,55.3,55.27,55.3,5752.0,49.6655,49.6835,49.6566,49.6835,5752.0
2021-10-15 13:15:00,55.3,55.3,55.26,55.28,2872.0,49.6835,49.6835,49.6476,49.6655,2872.0
2021-10-15 13:20:00,55.28,55.33,55.28,55.33,4490.0,49.6655,49.7105,49.6655,49.7105,4490.0
2021-10-15 13:25:00,55.34,55.38,55.34,55.38,2401.0,49.7195,49.7554,49.7195,49.7554,2401.0
2021-10-15 13:30:00,55.39,55.42,55.37,55.42,6115.0,49.7644,49.7913,49.7464,49.7913,6115.0
2021-10-15 13:35:00,55.42,55.43,55.41,55.42,2310.0,49.7913,49.8003,49.7823,49.7913,2310.0
2021-10-15 13:40:00,55.42,55.44,55.41,55.44,2582.0,49.7913,49.8093,49.7823,49.8093,2582.0
2021-10-15 13:45:00,55.45,55.47,55.45,55.47,3925.0,49.8183,49.8362,49.8183,49.8362,3925.0
2021-10-15 13:50:00,55.47,55.48,55.46,55.46,457.0,49.8362,49.8452,49.8273,49.8273,457.0
2021-10-15 13:55:00,55.45,55.45,55.42,55.43,1500.0,49.8183,49.8183,49.7913,49.8003,1500.0
2021-10-15 14:00:00,55.44,55.45,55.4,55.42,9478.0,49.8093,49.8183,49.7734,49.7913,9478.0
2021-10-15 14:05:00,55.4,55.4,55.38,55.4,2332.0,49.7734,49.7734,49.7554,49.7734,2332.0
2021-10-15 14:10:00,55.4,55.4,55.38,55.39,4410.0,49.7734,49.7734,49.7554,49.7644,4410.0
2021-10-15 14:15:00,55.38,55.4,55.36,55.38,4186.0,49.7554,49.7734,49.7374,49.7554,4186.0
2021-10-15 14:20:00,55.37,55.38,55.36,55.37,5715.0,49.7464,49.7554,49.7374,49.7464,5715.0
2021-10-15 14:25:00,55.37,55.41,55.37,55.38,3396.0,49.7464,49.7823,49.7464,49.7554,3396.0
2021-10-15 14:30:00,55.38,55.38,55.34,55.34,4360.0,49.7554,49.7554,49.7195,49.7195,4360.0
2021-10-15 14:35:00,55.34,55.38,55.34,55.38,5409.0,49.7195,49.7554,49.7195,49.7554,5409.0
2021-10-15 14:40:00,55.37,55.37,55.34,55.35,3761.0,49.7464,49.7464,49.7195,49.7284,3761.0
2021-10-15 14:45:00,55.34,55.34,55.3,55.31,4400.0,49.7195,49.7195,49.6835,49.6925,4400.0
2021-10-15 14:50:00,55.3,55.32,55.3,55.32,3666.0,49.6835,49.7015,49.6835,49.7015,3666.0
2021-10-15 14:55:00,55.32,55.33,55.31,55.33,5659.0,49.7015,49.7105,49.6925,49.7105,5659.0
2021-10-15 15:00:00,55.33,55.33,55.26,55.26,9232.0,49.7105,49.7105,49.6476,49.6476,9232.0
2021-10-15 15:05:00,55.25,55.25,55.19,55.19,9004.0,49.6386,49.6386,49.5847,49.5847,9004.0
2021-10-15 15:10:00,55.19,55.21,55.17,55.21,6933.0,49.5847,49.6027,49.5667,49.6027,6933.0
2021-10-15 15:15:00,55.2,55.24,55.2,55.2,5436.0,49.5937,49.6296,49.5937,49.5937,5436.0
2021-10-15 15:20:00,55.2,55.2,55.16,55.19,7486.0,49.5937,49.5937,49.5577,49.5847,7486.0
2021-10-15 15:25:00,55.19,55.27,55.19,55.27,11325.0,49.5847,49.6566,49.5847,49.6566,11325.0
2021-10-15 15:30:00,55.27,55.3,55.24,55.27,20376.0,49.6566,49.6835,49.6296,49.6566,20376.0
2021-10-15 15:35:00,55.27,55.3,55.24,55.28,13720.0,49.6566,49.6835,49.6296,49.6655,13720.0
2021-10-15 15:40:00,55.28,55.3,55.27,55.27,9692.0,49.6655,49.6835,49.6566,49.6566,9692.0
2021-10-15 15:45:00,55.27,55.27,55.2,55.2,23415.0,49.6566,49.6566,49.5937,49.5937,23415.0
2021-10-15 15:50:00,55.21,55.25,55.18,55.21,31106.0,49.6027,49.6386,49.5757,49.6027,31106.0
2021-10-15 15:55:00,55.2,55.26,55.2,55.24,31953.0,49.5937,49.6476,49.5937,49.6296,31953.0
2021-10-18 09:30:00,55.0,55.0,54.72,54.73,20056.0,49.414,49.414,49.1624,49.1714,20056.0
2021-10-18 09:35:00,54.7,54.72,54.58,54.64,14360.0,49.1445,49.1624,49.0366,49.0905,14360.0
2021-10-18 09:40:00,54.65,54.85,54.58,54.84,14813.0,49.0995,49.2792,49.0366,49.2702,14813.0
2021-10-18 09:45:00,54.86,55.03,54.86,54.99,21008.0,49.2882,49.4409,49.2882,49.405,21008.0
2021-10-18 09:50:00,54.99,55.09,54.99,55.08,9663.0,49.405,49.4948,49.405,49.4859,9663.0
2021-10-18 09:55:00,55.09,55.2,55.09,55.19,12447.0,49.4948,49.5937,49.4948,49.5847,12447.0
2021-10-18 10:00:00,55.19,55.21,55.12,55.18,6419.0,49.5847,49.6027,49.5218,49.5757,6419.0
2021-10-18 10:05:00,55.18,55.28,55.18,55.28,10569.0,49.5757,49.6655,49.5757,49.6655,10569.0
2021-10-18 10:10:00,55.28,55.3,55.25,55.26,9322.0,49.6655,49.6835,49.6386,49.6476,9322.0
2021-10-18 10:15:00,55.27,55.27,55.19,55.23,5500.0,49.6566,49.6566,49.5847,49.6206,5500.0
2021-10-18 10:20:00,55.23,55.23,55.13,55.16,4228.0,49.6206,49.6206,49.5308,49.5577,4228.0
2021-10-18 10:25:00,55.16,55.2,55.15,55.19,5867.0,49.5577,49.5937,49.5487,49.5847,5867.0
2021-10-18 10:30:00,55.2,55.27,55.19,55.27,13282.0,49.5937,49.6566,49.5847,49.6566,13282.0
2021-10-18 10:35:00,55.28,55.3,55.25,55.3,9252.0,49.6655,49.6835,49.6386,49.6835,9252.0
2021-10-18 10:40:00,55.3,55.39,55.3,55.35,15094.0,49.6835,49.7644,49.6835,49.7284,15094.0
2021-10-18 10:45:00,55.37,55.38,55.35,55.38,4200.0,49.7464,49.7554,49.7284,49.7554,4200.0
2021-10-18 10:50:00,55.38,55.41,55.35,55.37,5425.0,49.7554,49.7823,49.7284,49.7464,5425.0
2021-10-18 10:55:00,55.38,55.4,55.34,55.4,3389.0,49.7554,49.7734,49.7195,49.7734,3389.0
2021-10-18 11:00:00,55.4,55.42,55.39,55.41,7200.0,49.7734,49.7913,49.7644,49.7823,7200.0
2021-10-18 11:05:00,55.41,55.45,55.41,55.41,7444.0,49.7823,49.8183,49.7823,49.7823,7444.0
2021-10-18 11:10:00,55.41,55.42,55.38,55.38,4626.0,49.7823,49.7913,49.7554,49.7554,4626.0
2021-10-18 11:15:00,55.38,55.41,55.37,55.41,5422.0,49.7554,49.7823,49.7464,49.7823,5422.0
2021-10-18 11:20:00,55.41,55.48,55.41,55.48,4950.0,49.7823,49.8452,49.7823,49.8452,4950.0
2021-10-18 11:25:00,55.48,55.48,55.41,55.41,10586.0,49.8452,49.8452,49.7823,49.7823,10586.0
2021-10-18 11:30:00,55.41,55.41,55.37,55.38,9109.0,49.7823,49.7823,49.7464,49.7554,9109.0
2021-10-18 11:35:00,55.38,55.39,55.33,55.34,5493.0,49.7554,49.7644,49.7105,49.7195,5493.0
2021-10-18 11:40:00,55.34,55.34,55.31,55.31,4306.0,49.7195,49.7195,49.6925,49.6925,4306.0
2021-10-18 11:45:00,55.32,55.36,55.31,55.31,3611.0,49.7015,49.7374,49.6925,49.6925,3611.0
2021-10-18 11:50:00,55.31,55.33,55.3,55.31,3421.0,49.6925,49.7105,49.6835,49.6925,3421.0
2021-10-18 11:55:00,55.31,55.33,55.28,55.29,3936.0,49.6925,49.7105,49.6655,49.6745,3936.0
2021-10-18 12:00:00,55.3,55.37,55.3,55.32,4622.0,49.6835,49.7464,49.6835,49.7015,4622.0
2021-10-18 12:05:00,55.31,55.31,55.29,55.29,4194.0,49.6925,49.6925,49.6745,49.6745,4194.0
2021-10-18 12:10:00,55.29,55.29,55.24,55.27,5018.0,49.6745,49.6745,49.6296,49.6566,5018.0
2021-10-18 12:15:00,55.27,55.27,55.23,55.27,4406.0,49.6566,49.6566,49.6206,49.6566,4406.0
2021-10-18 12:20:00,55.26,55.27,55.23,55.23,6760.0,49.6476,49.6566,49.6206,49.6206,6760.0
2021-10-18 12:25:00,55.23,55.23,55.2,55.21,4010.0,49.6206,49.6206,49.5937,49.6027,4010.0
2021-10-18 12:30:00,55.22,55.24,55.2,55.24,1800.0,49.6116,49.6296,49.5937,49.6296,1800.0
2021-10-18 12:35:00,55.24,55.24,55.22,55.23,3855.0,49.6296,49.6296,49.6116,49.6206,3855.0
2021-10-18 12:40:00,55.24,55.26,55.22,55.23,5058.0,49.6296,49.6476,49.6116,49.6206,5058.0
2021-10-18 12:45:00,55.23,55.23,55.2,55.2,2900.0,49.6206,49.6206,49.5937,49.5937,2900.0
2021-10-18 12:50:00,55.2,55.2,55.19,55.2,3575.0,49.5937,49.5937,49.5847,49.5937,3575.0
2021-10-18 12:55:00,55.19,55.2,55.19,55.2,4000.0,49.5847,49.5937,49.5847,49.5937,4000.0
2021-10-18 13:00:00,55.2,55.22,55.2,55.22,4881.0,49.5937,49.6116,49.5937,49.6116,4881.0
2021-10-18 13:05:00,55.21,55.21,55.16,55.16,2401.0,49.6027,49.6027,49.5577,49.5577,2401.0
2021-10-18 13:10:00,55.17,55.17,55.16,55.16,2500.0,49.5667,49.5667,49.5577,49.5577,2500.0
2021-10-18 13:15:00,55.17,55.17,55.15,55.15,5121.0,49.5667,49.5667,49.5487,49.5487,5121.0
2021-10-18 13:20:00,55.15,55.15,55.13,55.13,3417.0,49.5487,49.5487,49.5308,49.5308,3417.0
2021-10-18 13:25:00,55.13,55.15,55.13,55.13,2616.0,49.5308,49.5487,49.5308,49.5308,2616.0
2021-10-18 13:30:00,55.13,55.17,55.13,55.16,1800.0,49.5308,49.5667,49.5308,49.5577,1800.0
2021-10-18 13:35:00,55.16,55.16,55.13,55.13,4183.0,49.5577,49.5577,49.5308,49.5308,4183.0
2021-10-18 13:40:00,55.12,55.12,55.08,55.09,31084.0,49.5218,49.5218,49.4859,49.4948,31084.0
2021-10-18 13:45:00,55.09,55.13,55.09,55.13,12235.0,49.4948,49.5308,49.4948,49.5308,12235.0
2021-10-18 13:50:00,55.13,55.15,55.12,55.13,14761.0,49.5308,49.5487,49.5218,49.5308,14761.0
2021-10-18 13:55:00,55.13,55.13,55.1,55.1,2302.0,49.5308,49.5308,49.5038,49.5038,2302.0
2021-10-18 14:00:00,55.1,55.13,55.09,55.13,2160.0,49.5038,49.5308,49.4948,49.5308,2160.0
2021-10-18 14:05:00,55.14,55.17,55.14,55.17,1100.0,49.5398,49.5667,49.5398,49.5667,1100.0
2021-10-18 14:10:00,55.17,55.19,55.15,55.15,4395.0,49.5667,49.5847,49.5487,49.5487,4395.0
2021-10-18 14:15:00,55.15,55.19,55.15,55.18,2000.0,49.5487,49.5847,49.5487,49.5757,2000.0
2021-10-18 14:20:00,55.18,55.19,55.17,55.17,12842.0,49.5757,49.5847,49.5667,49.5667,12842.0
2021-10-18 14:25:00,55.17,55.2,55.16,55.19,4053.0,49.5667,49.5937,49.5577,49.5847,4053.0
2021-10-18 14:30:00,55.19,55.2,55.16,55.16,2027.0,49.5847,49.5937,49.5577,49.5577,2027.0
2021-10-18 14:35:00,55.16,55.16,55.13,55.13,2300.0,49.5577,49.5577,49.5308,49.5308,2300.0
2021-10-18 14:40:00,55.14,55.15,55.14,55.15,2207.0,49.5398,49.5487,49.5398,49.5487,2207.0
2021-10-18 14:45:00,55.14,55.14,55.13,55.13,2794.0,49.5398,49.5398,49.5308,49.5308,2794.0
2021-10-18 14:50:00,55.14,55.16,55.14,55.16,4700.0,49.5398,49.5577,49.5398,49.5577,4700.0
2021-10-18 14:55:00,55.17,55.18,55.14,55.14,3239.0,49.5667,49.5757,49.5398,49.5398,3239.0
2021-10-18 15:00:00,55.15,55.15,55.12,55.12,6536.0,49.5487,49.5487,49.5218,49.5218,6536.0
2021-10-18 15:05:00,55.12,55.12,55.09,55.09,3626.0,49.5218,49.5218,49.4948,49.4948,3626.0
2021-10-18 15:10:00,55.09,55.16,55.09,55.15,4010.0,49.4948,49.5577,49.4948,49.5487,4010.0
2021-10-18 15:15:00,55.13,55.15,55.13,55.15,6328.0,49.5308,49.5487,49.5308,49.5487,6328.0
2021-10-18 15:20:00,55.15,55.19,55.15,55.17,5600.0,49.5487,49.5847,49.5487,49.5667,5600.0
2021-10-18 15:25:00,55.17,55.17,55.14,55.15,3568.0,49.5667,49.5667,49.5398,49.5487,3568.0
2021-10-18 15:30:00,55.14,55.16,55.13,55.13,4100.0,49.5398,49.5577,49.5308,49.5308,4100.0
2021-10-18 15:35:00,55.13,55.13,55.1,55.13,10580.0,49.5308,49.5308,49.5038,49.5308,10580.0
2021-10-18 15:40:00,55.13,55.13,55.07,55.09,13066.0,49.5308,49.5308,49.4769,49.4948,13066.0
2021-10-18 15:45:00,55.09,55.13,55.08,55.13,22794.0,49.4948,49.5308,49.4859,49.5308,22794.0
2021-10-18 15:50:00,55.14,55.19,55.1,55.16,39647.0,49.5398,49.5847,49.5038,49.5577,39647.0
2021-10-18 15:55:00,55.16,55.23,55.13,55.23,36427.0,49.5577,49.6206,49.5308,49.6206,36427.0
2021-10-19 09:30:00,55.29,55.45,55.1,55.24,22291.0,49.6745,49.8183,49.5038,49.6296,22291.0
2021-10-19 09:35:00,55.2,55.27,55.2,55.22,10502.0,49.5937,49.6566,49.5937,49.6116,10502.0
2021-10-19 09:40:00,55.2,55.24,55.11,55.16,7029.0,49.5937,49.6296,49.5128,49.5577,7029.0
2021-10-19 09:45:00,55.09,55.23,55.04,55.1,3322.0,49.4948,49.6206,49.4499,49.5038,3322.0
2021-10-19 09:50:00,55.11,55.2,55.11,55.18,4400.0,49.5128,49.5937,49.5128,49.5757,4400.0
2021-10-19 09:55:00,55.2,55.27,55.18,55.23,5784.0,49.5937,49.6566,49.5757,49.6206,5784.0
2021-10-19 10:00:00,55.24,55.37,55.24,55.37,8970.0,49.6296,49.7464,49.6296,49.7464,8970.0
2021-10-19 10:05:00,55.4,55.45,55.38,55.45,5836.0,49.7734,49.8183,49.7554,49.8183,5836.0
2021-10-19 10:10:00,55.45,55.53,55.45,55.52,10804.0,49.8183,49.8902,49.8183,49.8812,10804.0
2021-10-19 10:15:00,55.53,55.58,55.52,55.58,7894.0,49.8902,49.9351,49.8812,49.9351,7894.0
2021-10-19 10:20:00,55.6,55.65,55.53,55.65,29601.0,49.953,49.998,49.8902,49.998,29601.0
2021-10-19 10:25:00,55.63,55.69,55.63,55.66,15190.0,49.98,50.0339,49.98,50.007,15190.0
2021-10-19 10:30:00,55.67,55.67,55.6,55.6,7337.0,50.0159,50.0159,49.953,49.953,7337.0
2021-10-19 10:35:00,55.59,55.65,55.55,55.61,19604.0,49.9441,49.998,49.9081,49.962,19604.0
2021-10-19 10:40:00,55.63,55.63,55.58,55.6,12893.0,49.98,49.98,49.9351,49.953,12893.0
2021-10-19 10:45:00,55.6,55.61,55.59,55.6,5855.0,49.953,49.962,49.9441,49.953,5855.0
2021-10-19 10:50:00,55.6,55.62,55.51,55.59,36910.0,49.953,49.971,49.8722,49.9441,36910.0
2021-10-19 10:55:00,55.58,55.69,55.55,55.68,12986.0,49.9351,50.0339,49.9081,50.0249,12986.0
2021-10-19 11:00:00,55.7,55.77,55.68,55.76,11620.0,50.0429,50.1058,50.0249,50.0968,11620.0
2021-10-19 11:05:00,55.75,55.76,55.68,55.69,4928.0,50.0878,50.0968,50.0249,50.0339,4928.0
2021-10-19 11:10:00,55.69,55.7,55.67,55.69,4403.0,50.0339,50.0429,50.0159,50.0339,4403.0
2021-10-19 11:15:00,55.67,55.7,55.63,55.63,5464.0,50.0159,50.0429,49.98,49.98,5464.0
2021-10-19 11:20:00,55.63,55.63,55.58,55.59,3800.0,49.98,49.98,49.9351,49.9441,3800.0
2021-10-19 11:25:00,55.59,55.65,55.59,55.65,4300.0,49.9441,49.998,49.9441,49.998,4300.0
2021-10-19 11:30:00,55.63,55.67,55.62,55.62,6510.0,49.98,50.0159,49.971,49.971,6510.0
2021-10-19 11:35:00,55.63,55.66,55.63,55.66,3100.0,49.98,50.007,49.98,50.007,3100.0
2021-10-19 11:40:00,55.66,55.7,55.65,55.69,2101.0,50.007,50.0429,49.998,50.0339,2101.0
2021-10-19 11:45:00,55.7,55.7,55.66,55.68,5281.0,50.0429,50.0429,50.007,50.0249,5281.0
2021-10-19 11:50:00,55.69,55.77,55.69,55.76,9784.0,50.0339,50.1058,50.0339,50.0968,9784.0
2021-10-19 11:55:00,55.76,55.76,55.7,55.72,11054.0,50.0968,50.0968,50.0429,50.0609,11054.0
2021-10-19 12:00:00,55.72,55.73,55.7,55.73,3438.0,50.0609,50.0698,50.0429,50.0698,3438.0
2021-10-19 12:05:00,55.73,55.73,55.7,55.71,2087.0,50.0698,50.0698,50.0429,50.0519,2087.0
2021-10-19 12:10:00,55.71,55.73,55.7,55.7,2000.0,50.0519,50.0698,50.0429,50.0429,2000.0
2021-10-19 12:15:00,55.7,55.7,55.67,55.67,2767.0,50.0429,50.0429,50.0159,50.0159,2767.0
2021-10-19 12:20:00,55.66,55.66,55.6,55.61,8686.0,50.007,50.007,49.953,49.962,8686.0
2021-10-19 12:25:00,55.6,55.62,55.59,55.62,6200.0,49.953,49.971,49.9441,49.971,6200.0
2021-10-19 12:30:00,55.62,55.71,55.62,55.66,12369.0,49.971,50.0519,49.971,50.007,12369.0
2021-10-19 12:35:00,55.66,55.66,55.65,55.65,2000.0,50.007,50.007,49.998,49.998,2000.0
2021-10-19 12:40:00,55.64,55.65,55.64,55.65,900.0,49.989,49.998,49.989,49.998,900.0
2021-10-19 12:45:00,55.65,55.65,55.63,55.63,3266.0,49.998,49.998,49.98,49.98,3266.0
2021-10-19 12:50:00,55.63,55.63,55.62,55.62,3827.0,49.98,49.98,49.971,49.971,3827.0
2021-10-19 12:55:00,55.62,55.66,55.62,55.65,3300.0,49.971,50.007,49.971,49.998,3300.0
2021-10-19 13:00:00,55.65,55.65,55.59,55.62,6060.0,49.998,49.998,49.9441,49.971,6060.0
2021-10-19 13:05:00,55.62,55.62,55.59,55.59,1792.0,49.971,49.971,49.9441,49.9441,1792.0
2021-10-19 13:10:00,55.59,55.59,55.58,55.59,3500.0,49.9441,49.9441,49.9351,49.9441,3500.0
2021-10-19 13:15:00,55.59,55.59,55.57,55.57,749.0,49.9441,49.9441,49.9261,49.9261,749.0
2021-10-19 13:20:00,55.58,55.59,55.56,55.56,5144.0,49.9351,49.9441,49.9171,49.9171,5144.0
2021-10-19 13:25:00,55.55,55.55,55.53,55.53,1898.0,49.9081,49.9081,49.8902,49.8902,1898.0
2021-10-19 13:30:00,55.53,55.53,55.51,55.51,2610.0,49.8902,49.8902,49.8722,49.8722,2610.0
2021-10-19 13:35:00,55.51,55.51,55.47,55.48,2549.0,49.8722,49.8722,49.8362,49.8452,2549.0
2021-10-19 13:40:00,55.48,55.48,55.47,55.48,3500.0,49.8452,49.8452,49.8362,49.8452,3500.0
2021-10-19 13:45:00,55.48,55.48,55.45,55.47,1594.0,49.8452,49.8452,49.8183,49.8362,1594.0
2021-10-19 13:50:00,55.46,55.49,55.46,55.49,5914.0,49.8273,49.8542,49.8273,49.8542,5914.0
2021-10-19 13:55:00,55.5,55.52,55.49,55.51,2700.0,49.8632,49.8812,49.8542,49.8722,2700.0
2021-10-19 14:00:00,55.51,55.51,55.5,55.51,1800.0,49.8722,49.8722,49.8632,49.8722,1800.0
2021-10-19 14:05:00,55.52,55.52,55.51,55.52,2371.0,49.8812,49.8812,49.8722,49.8812,2371.0
2021-10-19 14:10:00,55.52,55.56,55.52,55.56,4264.0,49.8812,49.9171,49.8812,49.9171,4264.0
2021-10-19 14:15:00,55.56,55.58,55.55,55.58,6889.0,49.9171,49.9351,49.9081,49.9351,6889.0
2021-10-19 14:20:00,55.57,55.57,55.55,55.55,2100.0,49.9261,49.9261,49.9081,49.9081,2100.0
2021-10-19 14:25:00,55.55,55.56,55.55,55.55,2500.0,49.9081,49.9171,49.9081,49.9081,2500.0
2021-10-19 14:30:00,55.55,55.55,55.49,55.51,5256.0,49.9081,49.9081,49.8542,49.8722,5256.0
2021-10-19 14:35:00,55.52,55.53,55.51,55.53,1700.0,49.8812,49.8902,49.8722,49.8902,1700.0
2021-10-19 14:40:00,55.53,55.58,55.53,55.58,3239.0,49.8902,49.9351,49.8902,49.9351,3239.0
2021-10-19 14:45:00,55.57,55.57,55.55,55.55,2100.0,49.9261,49.9261,49.9081,49.9081,2100.0
2021-10-19 14:50:00,55.55,55.59,55.55,55.59,3685.0,49.9081,49.9441,49.9081,49.9441,3685.0
2021-10-19 14:55:00,55.58,55.59,55.57,55.59,3709.0,49.9351,49.9441,49.9261,49.9441,3709.0
2021-10-19 15:00:00,55.6,55.62,55.59,55.62,2793.0,49.953,49.971,49.9441,49.971,2793.0
2021-10-19 15:05:00,55.63,55.65,55.63,55.64,3198.0,49.98,49.998,49.98,49.989,3198.0
2021-10-19 15:10:00,55.65,55.7,55.65,55.7,9252.0,49.998,50.0429,49.998,50.0429,9252.0
2021-10-19 15:15:00,55.71,55.74,55.68,55.74,10141.0,50.0519,50.0788,50.0249,50.0788,10141.0
2021-10-19 15:20:00,55.74,55.77,55.72,55.72,14439.0,50.0788,50.1058,50.0609,50.0609,14439.0
2021-10-19 15:25:00,55.7,55.73,55.7,55.73,8955.0,50.0429,50.0698,50.0429,50.0698,8955.0
2021-10-19 15:30:00,55.73,55.73,55.66,55.66,11506.0,50.0698,50.0698,50.007,50.007,11506.0
2021-10-19 15:35:00,55.67,55.7,55.66,55.66,6068.0,50.0159,50.0429,50.007,50.007,6068.0
2021-10-19 15:40:00,55.66,55.69,55.65,55.66,8433.0,50.007,50.0339,49.998,50.007,8433.0
2021-10-19 15:45:00,55.65,55.69,55.62,55.68,16057.0,49.998,50.0339,49.971,50.0249,16057.0
2021-10-19 15:50:00,55.67,55.67,55.62,55.63,44795.0,50.0159,50.0159,49.971,49.98,44795.0
2021-10-19 15:55:00,55.64,55.75,55.64,55.75,28386.0,49.989,50.0878,49.989,50.0878,28386.0
2021-10-20 09:30:00,55.94,56.08,55.91,56.06,22410.0,50.2585,50.3843,50.2316,50.3663,22410.0
2021-10-20 09:35:00,56.07,56.11,55.97,56.08,6035.0,50.3753,50.4112,50.2855,50.3843,6035.0
2021-10-20 09:40:00,56.07,56.09,55.95,55.95,5433.0,50.3753,50.3933,50.2675,50.2675,5433.0
2021-10-20 09:45:00,55.99,56.0,55.95,56.0,2866.0,50.3034,50.3124,50.2675,50.3124,2866.0
2021-10-20 09:50:00,56.03,56.08,56.03,56.05,6700.0,50.3394,50.3843,50.3394,50.3573,6700.0
2021-10-20 09:55:00,56.06,56.06,56.02,56.02,4799.0,50.3663,50.3663,50.3304,50.3304,4799.0
2021-10-20 10:00:00,56.03,56.09,56.02,56.09,3168.0,50.3394,50.3933,50.3304,50.3933,3168.0
2021-10-20 10:05:00,56.1,56.19,56.1,56.16,4235.0,50.4023,50.4831,50.4023,50.4562,4235.0
2021-10-20 10:10:00,56.16,56.18,56.12,56.18,5391.0,50.4562,50.4741,50.4202,50.4741,5391.0
2021-10-20 10:15:00,56.17,56.21,56.14,56.18,7942.0,50.4652,50.5011,50.4382,50.4741,7942.0
2021-10-20 10:20:00,56.18,56.23,56.18,56.2,3563.0,50.4741,50.5191,50.4741,50.4921,3563.0
2021-10-20 10:25:00,56.2,56.2,56.12,56.13,6400.0,50.4921,50.4921,50.4202,50.4292,6400.0
2021-10-20 10:30:00,56.13,56.13,56.09,56.11,5945.0,50.4292,50.4292,50.3933,50.4112,5945.0
2021-10-20 10:35:00,56.1,56.11,56.05,56.05,5461.0,50.4023,50.4112,50.3573,50.3573,5461.0
2021-10-20 10:40:00,56.02,56.07,56.02,56.06,7070.0,50.3304,50.3753,50.3304,50.3663,7070.0
2021-10-20 10:45:00,56.04,56.09,55.98,56.0,4241.0,50.3484,50.3933,50.2945,50.3124,4241.0
2021-10-20 10:50:00,56.0,56.05,56.0,56.01,3600.0,50.3124,50.3573,50.3124,50.3214,3600.0
2021-10-20 10:55:00,56.02,56.02,55.96,55.96,7046.0,50.3304,50.3304,50.2765,50.2765,7046.0
2021-10-20 11:00:00,55.96,56.01,55.96,55.96,3395.0,50.2765,50.3214,50.2765,50.2765,3395.0
2021-10-20 11:05:00,55.97,56.01,55.97,56.01,1200.0,50.2855,50.3214,50.2855,50.3214,1200.0
2021-10-20 11:10:00,56.03,56.04,56.02,56.04,1900.0,50.3394,50.3484,50.3304,50.3484,1900.0
2021-10-20 11:15:00,56.05,56.06,56.05,56.06,3078.0,50.3573,50.3663,50.3573,50.3663,3078.0
2021-10-20 11:20:00,56.07,56.09,56.06,56.06,3817.0,50.3753,50.3933,50.3663,50.3663,3817.0
2021-10-20 11:25:00,56.05,56.06,56.02,56.04,3823.0,50.3573,50.3663,50.3304,50.3484,3823.0
2021-10-20 11:30:00,56.05,56.07,56.02,56.04,5999.0,50.3573,50.3753,50.3304,50.3484,5999.0
2021-10-20 11:35:00,56.05,56.06,56.04,56.05,3430.0,50.3573,50.3663,50.3484,50.3573,3430.0
2021-10-20 11:40:00,56.05,56.06,56.02,56.03,1900.0,50.3573,50.3663,50.3304,50.3394,1900.0
2021-10-20 11:45:00,56.04,56.09,56.04,56.07,3904.0,50.3484,50.3933,50.3484,50.3753,3904.0
2021-10-20 11:50:00,56.06,56.07,56.06,56.06,1594.0,50.3663,50.3753,50.3663,50.3663,1594.0
2021-10-20 11:55:00,56.05,56.07,56.04,56.07,5219.0,50.3573,50.3753,50.3484,50.3753,5219.0
2021-10-20 12:00:00,56.07,56.07,56.06,56.06,3208.0,50.3753,50.3753,50.3663,50.3663,3208.0
2021-10-20 12:05:00,56.05,56.05,56.03,56.03,3589.0,50.3573,50.3573,50.3394,50.3394,3589.0
2021-10-20 12:10:00,56.03,56.07,56.03,56.07,3310.0,50.3394,50.3753,50.3394,50.3753,3310.0
2021-10-20 12:15:00,56.07,56.07,56.04,56.05,2200.0,50.3753,50.3753,50.3484,50.3573,2200.0
2021-10-20 12:20:00,56.05,56.07,56.05,56.06,1300.0,50.3573,50.3753,50.3573,50.3663,1300.0
2021-10-20 12:25:00,56.08,56.08,56.06,56.07,1800.0,50.3843,50.3843,50.3663,50.3753,1800.0
2021-10-20 12:30:00,56.08,56.12,56.08,56.1,3194.0,50.3843,50.4202,50.3843,50.4023,3194.0
2021-10-20 12:35:00,56.09,56.09,56.09,56.09,753.0,50.3933,50.3933,50.3933,50.3933,753.0
2021-10-20 12:40:00,56.1,56.14,56.1,56.14,4200.0,50.4023,50.4382,50.4023,50.4382,4200.0
2021-10-20 12:45:00,56.15,56.19,56.15,56.17,4400.0,50.4472,50.4831,50.4472,50.4652,4400.0
2021-10-20 12:50:00,56.17,56.17,56.15,56.17,1500.0,50.4652,50.4652,50.4472,50.4652,1500.0
2021-10-20 12:55:00,56.17,56.17,56.14,56.16,4423.0,50.4652,50.4652,50.4382,50.4562,4423.0
2021-10-20 13:00:00,56.16,56.16,56.11,56.13,5593.0,50.4562,50.4562,50.4112,50.4292,5593.0
2021-10-20 13:05:00,56.13,56.13,56.1,56.1,2310.0,50.4292,50.4292,50.4023,50.4023,2310.0
2021-10-20 13:10:00,56.11,56.13,56.1,56.12,4827.0,50.4112,50.4292,50.4023,50.4202,4827.0
2021-10-20 13:15:00,56.12,56.13,56.08,56.08,3271.0,50.4202,50.4292,50.3843,50.3843,3271.0
2021-10-20 13:20:00,56.08,56.13,56.07,56.13,7093.0,50.3843,50.4292,50.3753,50.4292,7093.0
2021-10-20 13:25:00,56.13,56.13,56.12,56.12,2866.0,50.4292,50.4292,50.4202,50.4202,2866.0
2021-10-20 13:30:00,56.13,56.13,56.1,56.12,2368.0,50.4292,50.4292,50.4023,50.4202,2368.0
2021-10-20 13:35:00,56.13,56.13,56.13,56.13,2544.0,50.4292,50.4292,50.4292,50.4292,2544.0
2021-10-20 13:40:00,56.12,56.12,56.07,56.1,6333.0,50.4202,50.4202,50.3753,50.4023,6333.0
2021-10-20 13:45:00,56.11,56.11,56.1,56.11,6168.0,50.4112,50.4112,50.4023,50.4112,6168.0
2021-10-20 13:50:00,56.12,56.13,56.11,56.13,1800.0,50.4202,50.4292,50.4112,50.4292,1800.0
2021-10-20 13:55:00,56.15,56.15,56.12,56.13,2321.0,50.4472,50.4472,50.4202,50.4292,2321.0
2021-10-20 14:00:00,56.12,56.18,56.12,56.16,2659.0,50.4202,50.4741,50.4202,50.4562,2659.0
2021-10-20 14:05:00,56.16,56.2,56.16,56.2,4159.0,50.4562,50.4921,50.4562,50.4921,4159.0
2021-10-20 14:10:00,56.2,56.2,56.19,56.2,1054.0,50.4921,50.4921,50.4831,50.4921,1054.0
2021-10-20 14:15:00,56.2,56.22,56.18,56.18,2800.0,50.4921,50.5101,50.4741,50.4741,2800.0
2021-10-20 14:20:00,56.17,56.17,56.17,56.17,300.0,50.4652,50.4652,50.4652,50.4652,300.0
2021-10-20 14:25:00,56.14,56.14,56.12,56.13,1900.0,50.4382,50.4382,50.4202,50.4292,1900.0
2021-10-20 14:30:00,56.13,56.15,56.13,56.15,4036.0,50.4292,50.4472,50.4292,50.4472,4036.0
2021-10-20 14:35:00,56.15,56.15,56.15,56.15,471.0,50.4472,50.4472,50.4472,50.4472,471.0
2021-10-20 14:40:00,56.13,56.15,56.13,56.13,5836.0,50.4292,50.4472,50.4292,50.4292,5836.0
2021-10-20 14:45:00,56.12,56.13,56.12,56.13,1883.0,50.4202,50.4292,50.4202,50.4292,1883.0
2021-10-20 14:50:00,56.12,56.13,56.11,56.12,3732.0,50.4202,50.4292,50.4112,50.4202,3732.0
2021-10-20 14:55:00,56.13,56.13,56.11,56.12,1600.0,50.4292,50.4292,50.4112,50.4202,1600.0
2021-10-20 15:00:00,56.13,56.15,56.12,56.12,2641.0,50.4292,50.4472,50.4202,50.4202,2641.0
2021-10-20 15:05:00,56.12,56.16,56.12,56.16,1639.0,50.4202,50.4562,50.4202,50.4562,1639.0
2021-10-20 15:10:00,56.13,56.13,56.11,56.12,1784.0,50.4292,50.4292,50.4112,50.4202,1784.0
2021-10-20 15:15:00,56.12,56.12,56.11,56.12,2371.0,50.4202,50.4202,50.4112,50.4202,2371.0
2021-10-20 15:20:00,56.12,56.13,56.09,56.09,2080.0,50.4202,50.4292,50.3933,50.3933,2080.0
2021-10-20 15:25:00,56.09,56.09,56.08,56.08,800.0,50.3933,50.3933,50.3843,50.3843,800.0
2021-10-20 15:30:00,56.08,56.1,56.06,56.09,7113.0,50.3843,50.4023,50.3663,50.3933,7113.0
2021-10-20 15:35:00,56.08,56.09,56.06,56.09,6557.0,50.3843,50.3933,50.3663,50.3933,6557.0
2021-10-20 15:40:00,56.09,56.17,56.09,56.15,13686.0,50.3933,50.4652,50.3933,50.4472,13686.0
2021-10-20 15:45:00,56.16,56.2,56.11,56.11,20547.0,50.4562,50.4921,50.4112,50.4112,20547.0
2021-10-20 15:50:00,56.1,56.16,56.07,56.11,68465.0,50.4023,50.4562,50.3753,50.4112,68465.0
2021-10-20 15:55:00,56.12,56.22,56.12,56.22,44897.0,50.4202,50.5101,50.4202,50.5101,44897.0
2021-10-21 09:30:00,56.1,56.1,55.85,55.85,15999.0,50.4023,50.4023,50.1777,50.1777,15999.0
2021-10-21 09:35:00,55.85,55.9,55.78,55.87,13594.0,50.1777,50.2226,50.1148,50.1956,13594.0
2021-10-21 09:40:00,55.86,55.88,55.8,55.82,7175.0,50.1866,50.2046,50.1327,50.1507,7175.0
2021-10-21 09:45:00,55.83,55.88,55.8,55.84,6082.0,50.1597,50.2046,50.1327,50.1687,6082.0
2021-10-21 09:50:00,55.84,55.89,55.81,55.86,5209.0,50.1687,50.2136,50.1417,50.1866,5209.0
2021-10-21 09:55:00,55.89,55.89,55.8,55.8,8047.0,50.2136,50.2136,50.1327,50.1327,8047.0
2021-10-21 10:00:00,55.79,55.8,55.74,55.74,5045.0,50.1237,50.1327,50.0788,50.0788,5045.0
2021-10-21 10:05:00,55.76,55.76,55.7,55.74,4027.0,50.0968,50.0968,50.0429,50.0788,4027.0
2021-10-21 10:10:00,55.74,55.74,55.7,55.72,2750.0,50.0788,50.0788,50.0429,50.0609,2750.0
2021-10-21 10:15:00,55.72,55.75,55.7,55.74,3707.0,50.0609,50.0878,50.0429,50.0788,3707.0
2021-10-21 10:20:00,55.73,55.73,55.67,55.69,4438.0,50.0698,50.0698,50.0159,50.0339,4438.0
2021-10-21 10:25:00,55.68,55.73,55.67,55.72,3682.0,50.0249,50.0698,50.0159,50.0609,3682.0
2021-10-21 10:30:00,55.71,55.71,55.68,55.68,6709.0,50.0519,50.0519,50.0249,50.0249,6709.0
2021-10-21 10:35:00,55.66,55.66,55.62,55.62,3440.0,50.007,50.007,49.971,49.971,3440.0
2021-10-21 10:40:00,55.63,55.63,55.59,55.59,2500.0,49.98,49.98,49.9441,49.9441,2500.0
2021-10-21 10:45:00,55.63,55.72,55.63,55.72,5781.0,49.98,50.0609,49.98,50.0609,5781.0
2021-10-21 10:50:00,55.73,55.73,55.67,55.67,5100.0,50.0698,50.0698,50.0159,50.0159,5100.0
2021-10-21 10:55:00,55.67,55.78,55.67,55.72,8710.0,50.0159,50.1148,50.0159,50.0609,8710.0
2021-10-21 11:00:00,55.73,55.78,55.73,55.75,3580.0,50.0698,50.1148,50.0698,50.0878,3580.0
2021-10-21 11:05:00,55.75,55.77,55.74,55.74,5909.0,50.0878,50.1058,50.0788,50.0788,5909.0
2021-10-21 11:10:00,55.73,55.73,55.7,55.73,8076.0,50.0698,50.0698,50.0429,50.0698,8076.0
2021-10-21 11:15:00,55.74,55.77,55.73,55.74,8720.0,50.0788,50.1058,50.0698,50.0788,8720.0
2021-10-21 11:20:00,55.74,55.77,55.73,55.77,5174.0,50.0788,50.1058,50.0698,50.1058,5174.0
2021-10-21 11:25:00,55.77,55.77,55.66,55.66,6144.0,50.1058,50.1058,50.007,50.007,6144.0
2021-10-21 11:30:00,55.67,55.72,55.67,55.7,3500.0,50.0159,50.0609,50.0159,50.0429,3500.0
2021-10-21 11:35:00,55.7,55.7,55.66,55.67,9258.0,50.0429,50.0429,50.007,50.0159,9258.0
2021-10-21 11:40:00,55.67,55.67,55.65,55.67,6897.0,50.0159,50.0159,49.998,50.0159,6897.0
2021-10-21 11:45:00,55.68,55.72,55.68,55.72,3100.0,50.0249,50.0609,50.0249,50.0609,3100.0
2021-10-21 11:50:00,55.73,55.75,55.73,55.73,3100.0,50.0698,50.0878,50.0698,50.0698,3100.0
2021-10-21 11:55:00,55.73,55.73,55.73,55.73,800.0,50.0698,50.0698,50.0698,50.0698,800.0
2021-10-21 12:00:00,55.73,55.78,55.73,55.77,3069.0,50.0698,50.1148,50.0698,50.1058,3069.0
2021-10-21 12:05:00,55.77,55.78,55.71,55.71,3088.0,50.1058,50.1148,50.0519,50.0519,3088.0
2021-10-21 12:10:00,55.7,55.72,55.69,55.72,2696.0,50.0429,50.0609,50.0339,50.0609,2696.0
2021-10-21 12:15:00,55.72,55.72,55.69,55.69,1800.0,50.0609,50.0609,50.0339,50.0339,1800.0
2021-10-21 12:20:00,55.69,55.69,55.67,55.67,4581.0,50.0339,50.0339,50.0159,50.0159,4581.0
2021-10-21 12:25:00,55.67,55.68,55.65,55.66,2346.0,50.0159,50.0249,49.998,50.007,2346.0
2021-10-21 12:30:00,55.65,55.66,55.59,55.6,4210.0,49.998,50.007,49.9441,49.953,4210.0
2021-10-21 12:35:00,55.59,55.6,55.58,55.59,2721.0,49.9441,49.953,49.9351,49.9441,2721.0
2021-10-21 12:40:00,55.59,55.59,55.55,55.56,2059.0,49.9441,49.9441,49.9081,49.9171,2059.0
2021-10-21 12:45:00,55.56,55.57,55.55,55.56,3984.0,49.9171,49.9261,49.9081,49.9171,3984.0
2021-10-21 12:50:00,55.56,55.58,55.55,55.58,3849.0,49.9171,49.9351,49.9081,49.9351,3849.0
2021-10-21 12:55:00,55.58,55.58,55.55,55.55,2100.0,49.9351,49.9351,49.9081,49.9081,2100.0
2021-10-21 13:00:00,55.54,55.56,55.53,55.54,2820.0,49.8991,49.9171,49.8902,49.8991,2820.0
2021-10-21 13:05:00,55.53,55.6,55.53,55.6,2900.0,49.8902,49.953,49.8902,49.953,2900.0
2021-10-21 13:10:00,55.6,55.63,55.6,55.63,2396.0,49.953,49.98,49.953,49.98,2396.0
2021-10-21 13:15:00,55.63,55.65,55.59,55.59,4669.0,49.98,49.998,49.9441,49.9441,4669.0
2021-10-21 13:20:00,55.59,55.62,55.53,55.61,23247.0,49.9441,49.971,49.8902,49.962,23247.0
2021-10-21 13:25:00,55.6,55.63,55.58,55.63,8317.0,49.953,49.98,49.9351,49.98,8317.0
2021-10-21 13:30:00,55.64,55.66,55.63,55.66,2555.0,49.989,50.007,49.98,50.007,2555.0
2021-10-21 13:35:00,55.67,55.71,55.66,55.7,3754.0,50.0159,50.0519,50.007,50.0429,3754.0
2021-10-21 13:40:00,55.7,55.73,55.7,55.7,2879.0,50.0429,50.0698,50.0429,50.0429,2879.0
2021-10-21 13:45:00,55.7,55.71,55.67,55.71,5100.0,50.0429,50.0519,50.0159,50.0519,5100.0
2021-10-21 13:50:00,55.7,55.7,55.66,55.66,2301.0,50.0429,50.0429,50.007,50.007,2301.0
2021-10-21 13:55:00,55.65,55.66,55.64,55.66,2495.0,49.998,50.007,49.989,50.007,2495.0
2021-10-21 14:00:00,55.66,55.7,55.66,55.68,5300.0,50.007,50.0429,50.007,50.0249,5300.0
2021-10-21 14:05:00,55.69,55.7,55.67,55.67,4917.0,50.0339,50.0429,50.0159,50.0159,4917.0
2021-10-21 14:10:00,55.67,55.67,55.66,55.66,2600.0,50.0159,50.0159,50.007,50.007,2600.0
2021-10-21 14:15:00,55.67,55.69,55.67,55.69,4059.0,50.0159,50.0339,50.0159,50.0339,4059.0
2021-10-21 14:20:00,55.7,55.71,55.68,55.69,3386.0,50.0429,50.0519,50.0249,50.0339,3386.0
2021-10-21 14:25:00,55.7,55.71,55.7,55.71,1300.0,50.0429,50.0519,50.0429,50.0519,1300.0
2021-10-21 14:30:00,55.72,55.74,55.72,55.74,1990.0,50.0609,50.0788,50.0609,50.0788,1990.0
2021-10-21 14:35:00,55.74,55.74,55.73,55.73,1500.0,50.0788,50.0788,50.0698,50.0698,1500.0
2021-10-21 14:40:00,55.74,55.77,55.74,55.76,6304.0,50.0788,50.1058,50.0788,50.0968,6304.0
2021-10-21 14:45:00,55.76,55.76,55.71,55.73,4650.0,50.0968,50.0968,50.0519,50.0698,4650.0
2021-10-21 14:50:00,55.73,55.73,55.69,55.69,5200.0,50.0698,50.0698,50.0339,50.0339,5200.0
2021-10-21 14:55:00,55.69,55.7,55.69,55.69,8463.0,50.0339,50.0429,50.0339,50.0339,8463.0
2021-10-21 15:00:00,55.7,55.71,55.7,55.71,13267.0,50.0429,50.0519,50.0429,50.0519,13267.0
2021-10-21 15:05:00,55.7,55.72,55.7,55.71,10812.0,50.0429,50.0609,50.0429,50.0519,10812.0
2021-10-21 15:10:00,55.71,55.71,55.68,55.68,9310.0,50.0519,50.0519,50.0249,50.0249,9310.0
2021-10-21 15:15:00,55.68,55.69,55.67,55.69,16607.0,50.0249,50.0339,50.0159,50.0339,16607.0
2021-10-21 15:20:00,55.69,55.74,55.69,55.73,13107.0,50.0339,50.0788,50.0339,50.0698,13107.0
2021-10-21 15:25:00,55.71,55.72,55.69,55.7,6300.0,50.0519,50.0609,50.0339,50.0429,6300.0
2021-10-21 15:30:00,55.7,55.7,55.65,55.66,13178.0,50.0429,50.0429,49.998,50.007,13178.0
2021-10-21 15:35:00,55.66,55.66,55.63,55.64,12357.0,50.007,50.007,49.98,49.989,12357.0
2021-10-21 15:40:00,55.64,55.64,55.6,55.6,12959.0,49.989,49.989,49.953,49.953,12959.0
2021-10-21 15:45:00,55.6,55.64,55.58,55.62,20256.0,49.953,49.989,49.9351,49.971,20256.0
2021-10-21 15:50:00,55.63,55.71,55.63,55.69,35702.0,49.98,50.0519,49.98,50.0339,35702.0
2021-10-21 15:55:00,55.69,55.72,55.66,55.67,31642.0,50.0339,50.0609,50.007,50.0159,31642.0
2021-10-22 09:30:00,55.55,55.69,55.5,55.67,20475.0,49.9081,50.0339,49.8632,50.0159,20475.0
2021-10-22 09:35:00,55.66,55.68,55.61,55.66,14722.0,50.007,50.0249,49.962,50.007,14722.0
2021-10-22 09:40:00,55.67,55.78,55.67,55.72,8300.0,50.0159,50.1148,50.0159,50.0609,8300.0
2021-10-22 09:45:00,55.72,55.81,55.69,55.72,10551.0,50.0609,50.1417,50.0339,50.0609,10551.0
2021-10-22 09:50:00,55.75,55.75,55.6,55.62,15660.0,50.0878,50.0878,49.953,49.971,15660.0
2021-10-22 09:55:00,55.63,55.69,55.58,55.67,6900.0,49.98,50.0339,49.9351,50.0159,6900.0
2021-10-22 10:00:00,55.65,55.75,55.65,55.74,2943.0,49.998,50.0878,49.998,50.0788,2943.0
2021-10-22 10:05:00,55.74,55.85,55.74,55.81,3938.0,50.0788,50.1777,50.0788,50.1417,3938.0
2021-10-22 10:10:00,55.8,55.8,55.73,55.78,4035.0,50.1327,50.1327,50.0698,50.1148,4035.0
2021-10-22 10:15:00,55.77,55.86,55.77,55.83,10739.0,50.1058,50.1866,50.1058,50.1597,10739.0
2021-10-22 10:20:00,55.81,55.81,55.77,55.79,7963.0,50.1417,50.1417,50.1058,50.1237,7963.0
2021-10-22 10:25:00,55.78,55.78,55.72,55.78,5481.0,50.1148,50.1148,50.0609,50.1148,5481.0
2021-10-22 10:30:00,55.77,55.77,55.66,55.69,9161.0,50.1058,50.1058,50.007,50.0339,9161.0
2021-10-22 10:35:00,55.7,55.74,55.6,55.67,15826.0,50.0429,50.0788,49.953,50.0159,15826.0
2021-10-22 10:40:00,55.66,55.68,55.63,55.63,9015.0,50.007,50.0249,49.98,49.98,9015.0
2021-10-22 10:45:00,55.63,55.65,55.62,55.63,4801.0,49.98,49.998,49.971,49.98,4801.0
2021-10-22 10:50:00,55.62,55.62,55.56,55.56,5718.0,49.971,49.971,49.9171,49.9171,5718.0
2021-10-22 10:55:00,55.56,55.59,55.56,55.59,2600.0,49.9171,49.9441,49.9171,49.9441,2600.0
2021-10-22 11:00:00,55.59,55.6,55.55,55.56,1982.0,49.9441,49.953,49.9081,49.9171,1982.0
2021-10-22 11:05:00,55.57,55.6,55.54,55.54,3032.0,49.9261,49.953,49.8991,49.8991,3032.0
2021-10-22 11:10:00,55.55,55.55,55.47,55.48,13586.0,49.9081,49.9081,49.8362,49.8452,13586.0
2021-10-22 11:15:00,55.48,55.48,55.35,55.37,16717.0,49.8452,49.8452,49.7284,49.7464,16717.0
2021-10-22 11:20:00,55.36,55.38,55.27,55.27,14531.0,49.7374,49.7554,49.6566,49.6566,14531.0
2021-10-22 11:25:00,55.27,55.27,55.19,55.2,11560.0,49.6566,49.6566,49.5847,49.5937,11560.0
2021-10-22 11:30:00,55.2,55.2,55.12,55.13,11728.0,49.5937,49.5937,49.5218,49.5308,11728.0
2021-10-22 11:35:00,55.13,55.16,55.05,55.13,11771.0,49.5308,49.5577,49.4589,49.5308,11771.0
2021-10-22 11:40:00,55.13,55.13,54.95,55.07,37558.0,49.5308,49.5308,49.3691,49.4769,37558.0
2021-10-22 11:45:00,55.06,55.08,55.03,55.05,6242.0,49.4679,49.4859,49.4409,49.4589,6242.0
2021-10-22 11:50:00,55.04,55.09,55.02,55.09,5500.0,49.4499,49.4948,49.432,49.4948,5500.0
2021-10-22 11:55:00,55.08,55.11,55.08,55.08,5775.0,49.4859,49.5128,49.4859,49.4859,5775.0
2021-10-22 12:00:00,55.08,55.11,55.04,55.11,6891.0,49.4859,49.5128,49.4499,49.5128,6891.0
2021-10-22 12:05:00,55.13,55.17,55.12,55.15,6100.0,49.5308,49.5667,49.5218,49.5487,6100.0
2021-10-22 12:10:00,55.14,55.21,55.12,55.21,7092.0,49.5398,49.6027,49.5218,49.6027,7092.0
2021-10-22 12:15:00,55.2,55.24,55.19,55.2,5374.0,49.5937,49.6296,49.5847,49.5937,5374.0
2021-10-22 12:20:00,55.2,55.2,55.13,55.13,3400.0,49.5937,49.5937,49.5308,49.5308,3400.0
2021-10-22 12:25:00,55.13,55.15,55.09,55.15,10102.0,49.5308,49.5487,49.4948,49.5487,10102.0
2021-10-22 12:30:00,55.14,55.15,55.13,55.13,1630.0,49.5398,49.5487,49.5308,49.5308,1630.0
2021-10-22 12:35:00,55.13,55.14,55.13,55.13,3000.0,49.5308,49.5398,49.5308,49.5308,3000.0
2021-10-22 12:40:00,55.12,55.21,55.12,55.2,7119.0,49.5218,49.6027,49.5218,49.5937,7119.0
2021-10-22 12:45:00,55.2,55.24,55.19,55.23,5869.0,49.5937,49.6296,49.5847,49.6206,5869.0
2021-10-22 12:50:00,55.23,55.23,55.19,55.2,6233.0,49.6206,49.6206,49.5847,49.5937,6233.0
2021-10-22 12:55:00,55.21,55.21,55.17,55.19,5532.0,49.6027,49.6027,49.5667,49.5847,5532.0
2021-10-22 13:00:00,55.19,55.21,55.17,55.17,4765.0,49.5847,49.6027,49.5667,49.5667,4765.0
2021-10-22 13:05:00,55.2,55.23,55.17,55.23,4949.0,49.5937,49.6206,49.5667,49.6206,4949.0
2021-10-22 13:10:00,55.23,55.26,55.21,55.21,5164.0,49.6206,49.6476,49.6027,49.6027,5164.0
2021-10-22 13:15:00,55.21,55.22,55.2,55.2,2000.0,49.6027,49.6116,49.5937,49.5937,2000.0
2021-10-22 13:20:00,55.2,55.23,55.2,55.23,600.0,49.5937,49.6206,49.5937,49.6206,600.0
2021-10-22 13:25:00,55.23,55.23,55.21,55.21,1682.0,49.6206,49.6206,49.6027,49.6027,1682.0
2021-10-22 13:30:00,55.2,55.22,55.19,55.22,2116.0,49.5937,49.6116,49.5847,49.6116,2116.0
2021-10-22 13:35:00,55.22,55.26,55.22,55.25,1000.0,49.6116,49.6476,49.6116,49.6386,1000.0
2021-10-22 13:40:00,55.23,55.24,55.21,55.21,2400.0,49.6206,49.6296,49.6027,49.6027,2400.0
2021-10-22 13:45:00,55.2,55.21,55.2,55.2,1979.0,49.5937,49.6027,49.5937,49.5937,1979.0
2021-10-22 13:50:00,55.2,55.26,55.2,55.23,1500.0,49.5937,49.6476,49.5937,49.6206,1500.0
2021-10-22 13:55:00,55.22,55.25,55.17,55.17,21387.0,49.6116,49.6386,49.5667,49.5667,21387.0
2021-10-22 14:00:00,55.18,55.19,55.17,55.19,5056.0,49.5757,49.5847,49.5667,49.5847,5056.0
2021-10-22 14:05:00,55.2,55.22,55.19,55.22,4173.0,49.5937,49.6116,49.5847,49.6116,4173.0
2021-10-22 14:10:00,55.22,55.24,55.22,55.23,1100.0,49.6116,49.6296,49.6116,49.6206,1100.0
2021-10-22 14:15:00,55.23,55.26,55.23,55.26,2103.0,49.6206,49.6476,49.6206,49.6476,2103.0
2021-10-22 14:20:00,55.27,55.29,55.27,55.29,2486.0,49.6566,49.6745,49.6566,49.6745,2486.0
2021-10-22 14:25:00,55.29,55.31,55.29,55.31,1481.0,49.6745,49.6925,49.6745,49.6925,1481.0
2021-10-22 14:30:00,55.32,55.4,55.32,55.4,3003.0,49.7015,49.7734,49.7015,49.7734,3003.0
2021-10-22 14:35:00,55.4,55.42,55.37,55.37,2225.0,49.7734,49.7913,49.7464,49.7464,2225.0
2021-10-22 14:40:00,55.37,55.37,55.35,55.35,3398.0,49.7464,49.7464,49.7284,49.7284,3398.0
2021-10-22 14:45:00,55.34,55.36,55.34,55.36,2509.0,49.7195,49.7374,49.7195,49.7374,2509.0
2021-10-22 14:50:00,55.35,55.35,55.33,55.34,2426.0,49.7284,49.7284,49.7105,49.7195,2426.0
2021-10-22 14:55:00,55.33,55.33,55.28,55.3,2623.0,49.7105,49.7105,49.6655,49.6835,2623.0
2021-10-22 15:00:00,55.28,55.3,55.26,55.26,3623.0,49.6655,49.6835,49.6476,49.6476,3623.0
2021-10-22 15:05:00,55.26,55.29,55.26,55.28,4800.0,49.6476,49.6745,49.6476,49.6655,4800.0
2021-10-22 15:10:00,55.26,55.26,55.22,55.23,4038.0,49.6476,49.6476,49.6116,49.6206,4038.0
2021-10-22 15:15:00,55.23,55.27,55.2,55.2,5924.0,49.6206,49.6566,49.5937,49.5937,5924.0
2021-10-22 15:20:00,55.2,55.2,55.15,55.15,12002.0,49.5937,49.5937,49.5487,49.5487,12002.0
2021-10-22 15:25:00,55.14,55.14,55.11,55.14,30797.0,49.5398,49.5398,49.5128,49.5398,30797.0
2021-10-22 15:30:00,55.14,55.2,55.13,55.18,62993.0,49.5398,49.5937,49.5308,49.5757,62993.0
2021-10-22 15:35:00,55.18,55.18,55.09,55.13,32647.0,49.5757,49.5757,49.4948,49.5308,32647.0
2021-10-22 15:40:00,55.13,55.16,55.12,55.15,20181.0,49.5308,49.5577,49.5218,49.5487,20181.0
2021-10-22 15:45:00,55.14,55.15,55.08,55.08,37231.0,49.5398,49.5487,49.4859,49.4859,37231.0
2021-10-22 15:50:00,55.09,55.17,55.08,55.11,145346.0,49.4948,49.5667,49.4859,49.5128,145346.0
2021-10-22 15:55:00,55.12,55.15,55.09,55.09,108310.0,49.5218,49.5487,49.4948,49.4948,108310.0
2021-10-25 09:30:00,55.13,55.19,54.86,54.86,17266.0,49.5308,49.5847,49.2882,49.2882,17266.0
2021-10-25 09:35:00,54.85,55.09,54.82,55.07,14827.0,49.2792,49.4948,49.2523,49.4769,14827.0
2021-10-25 09:40:00,55.06,55.11,55.01,55.08,10507.0,49.4679,49.5128,49.423,49.4859,10507.0
2021-10-25 09:45:00,55.08,55.27,55.08,55.25,13939.0,49.4859,49.6566,49.4859,49.6386,13939.0
2021-10-25 09:50:00,55.22,55.33,55.18,55.33,7000.0,49.6116,49.7105,49.5757,49.7105,7000.0
2021-10-25 09:55:00,55.34,55.38,55.29,55.29,5330.0,49.7195,49.7554,49.6745,49.6745,5330.0
2021-10-25 10:00:00,55.32,55.35,55.26,55.26,5004.0,49.7015,49.7284,49.6476,49.6476,5004.0
2021-10-25 10:05:00,55.25,55.25,55.1,55.1,6472.0,49.6386,49.6386,49.5038,49.5038,6472.0
2021-10-25 10:10:00,55.09,55.1,55.02,55.08,6469.0,49.4948,49.5038,49.432,49.4859,6469.0
2021-10-25 10:15:00,55.1,55.19,55.1,55.19,4191.0,49.5038,49.5847,49.5038,49.5847,4191.0
2021-10-25 10:20:00,55.18,55.18,54.98,55.02,19721.0,49.5757,49.5757,49.396,49.432,19721.0
2021-10-25 10:25:00,55.02,55.07,55.01,55.06,14425.0,49.432,49.4769,49.423,49.4679,14425.0
2021-10-25 10:30:00,55.07,55.11,55.07,55.11,7357.0,49.4769,49.5128,49.4769,49.5128,7357.0
2021-10-25 10:35:00,55.12,55.14,55.12,55.14,3977.0,49.5218,49.5398,49.5218,49.5398,3977.0
2021-10-25 10:40:00,55.14,55.18,55.13,55.18,2000.0,49.5398,49.5757,49.5308,49.5757,2000.0
2021-10-25 10:45:00,55.18,55.18,55.15,55.15,3436.0,49.5757,49.5757,49.5487,49.5487,3436.0
2021-10-25 10:50:00,55.16,55.17,55.16,55.17,1698.0,49.5577,49.5667,49.5577,49.5667,1698.0
2021-10-25 10:55:00,55.17,55.2,55.17,55.18,4409.0,49.5667,49.5937,49.5667,49.5757,4409.0
2021-10-25 11:00:00,55.17,55.23,55.17,55.23,2534.0,49.5667,49.6206,49.5667,49.6206,2534.0
2021-10-25 11:05:00,55.25,55.27,55.24,55.26,2759.0,49.6386,49.6566,49.6296,49.6476,2759.0
2021-10-25 11:10:00,55.26,55.27,55.23,55.26,5880.0,49.6476,49.6566,49.6206,49.6476,5880.0
2021-10-25 11:15:00,55.26,55.26,55.23,55.24,2700.0,49.6476,49.6476,49.6206,49.6296,2700.0
2021-10-25 11:20:00,55.23,55.25,55.23,55.24,2400.0,49.6206,49.6386,49.6206,49.6296,2400.0
2021-10-25 11:25:00,55.25,55.27,55.24,55.27,3429.0,49.6386,49.6566,49.6296,49.6566,3429.0
2021-10-25 11:30:00,55.27,55.29,55.26,55.28,5637.0,49.6566,49.6745,49.6476,49.6655,5637.0
2021-10-25 11:35:00,55.29,55.32,55.28,55.28,5245.0,49.6745,49.7015,49.6655,49.6655,5245.0
2021-10-25 11:40:00,55.27,55.3,55.27,55.3,3300.0,49.6566,49.6835,49.6566,49.6835,3300.0
2021-10-25 11:45:00,55.3,55.3,55.3,55.3,600.0,49.6835,49.6835,49.6835,49.6835,600.0
2021-10-25 11:50:00,55.3,55.35,55.3,55.34,3303.0,49.6835,49.7284,49.6835,49.7195,3303.0
2021-10-25 11:55:00,55.33,55.35,55.32,55.34,1129.0,49.7105,49.7284,49.7015,49.7195,1129.0
2021-10-25 12:00:00,55.34,55.39,55.33,55.39,2811.0,49.7195,49.7644,49.7105,49.7644,2811.0
2021-10-25 12:05:00,55.38,55.41,55.38,55.4,2600.0,49.7554,49.7823,49.7554,49.7734,2600.0
2021-10-25 12:10:00,55.4,55.41,55.4,55.4,3075.0,49.7734,49.7823,49.7734,49.7734,3075.0
2021-10-25 12:15:00,55.41,55.41,55.4,55.4,2400.0,49.7823,49.7823,49.7734,49.7734,2400.0
2021-10-25 12:20:00,55.39,55.39,55.36,55.36,2300.0,49.7644,49.7644,49.7374,49.7374,2300.0
2021-10-25 12:25:00,55.36,55.36,55.33,55.33,2400.0,49.7374,49.7374,49.7105,49.7105,2400.0
2021-10-25 12:30:00,55.31,55.32,55.3,55.3,2000.0,49.6925,49.7015,49.6835,49.6835,2000.0
2021-10-25 12:35:00,55.3,55.33,55.3,55.31,4435.0,49.6835,49.7105,49.6835,49.6925,4435.0
2021-10-25 12:40:00,55.33,55.34,55.32,55.32,3460.0,49.7105,49.7195,49.7015,49.7015,3460.0
2021-10-25 12:45:00,55.31,55.31,55.27,55.29,14672.0,49.6925,49.6925,49.6566,49.6745,14672.0
2021-10-25 12:50:00,55.27,55.27,55.24,55.24,3245.0,49.6566,49.6566,49.6296,49.6296,3245.0
2021-10-25 12:55:00,55.24,55.25,55.23,55.23,4321.0,49.6296,49.6386,49.6206,49.6206,4321.0
2021-10-25 13:00:00,55.24,55.24,55.23,55.24,1191.0,49.6296,49.6296,49.6206,49.6296,1191.0
2021-10-25 13:05:00,55.24,55.25,55.24,55.25,400.0,49.6296,49.6386,49.6296,49.6386,400.0
2021-10-25 13:10:00,55.25,55.25,55.25,55.25,500.0,49.6386,49.6386,49.6386,49.6386,500.0
2021-10-25 13:15:00,55.27,55.27,55.26,55.26,1500.0,49.6566,49.6566,49.6476,49.6476,1500.0
2021-10-25 13:20:00,55.25,55.25,55.23,55.23,2000.0,49.6386,49.6386,49.6206,49.6206,2000.0
2021-10-25 13:25:00,55.23,55.23,55.23,55.23,2500.0,49.6206,49.6206,49.6206,49.6206,2500.0
2021-10-25 13:30:00,55.23,55.24,55.2,55.22,11512.0,49.6206,49.6296,49.5937,49.6116,11512.0
2021-10-25 13:35:00,55.22,55.22,55.2,55.21,2095.0,49.6116,49.6116,49.5937,49.6027,2095.0
2021-10-25 13:40:00,55.21,55.21,55.18,55.19,4799.0,49.6027,49.6027,49.5757,49.5847,4799.0
2021-10-25 13:45:00,55.19,55.19,55.19,55.19,2034.0,49.5847,49.5847,49.5847,49.5847,2034.0
2021-10-25 13:50:00,55.19,55.19,55.17,55.17,3404.0,49.5847,49.5847,49.5667,49.5667,3404.0
2021-10-25 13:55:00,55.17,55.17,55.16,55.17,4231.0,49.5667,49.5667,49.5577,49.5667,4231.0
2021-10-25 14:00:00,55.16,55.17,55.15,55.16,5119.0,49.5577,49.5667,49.5487,49.5577,5119.0
2021-10-25 14:05:00,55.16,55.16,55.15,55.15,1400.0,49.5577,49.5577,49.5487,49.5487,1400.0
2021-10-25 14:10:00,55.15,55.15,55.09,55.09,1584.0,49.5487,49.5487,49.4948,49.4948,1584.0
2021-10-25 14:15:00,55.09,55.13,55.09,55.13,3111.0,49.4948,49.5308,49.4948,49.5308,3111.0
2021-10-25 14:20:00,55.13,55.13,55.09,55.09,4685.0,49.5308,49.5308,49.4948,49.4948,4685.0
2021-10-25 14:25:00,55.09,55.11,55.08,55.09,7212.0,49.4948,49.5128,49.4859,49.4948,7212.0
2021-10-25 14:30:00,55.11,55.13,55.1,55.12,4121.0,49.5128,49.5308,49.5038,49.5218,4121.0
2021-10-25 14:35:00,55.11,55.13,55.09,55.11,4400.0,49.5128,49.5308,49.4948,49.5128,4400.0
2021-10-25 14:40:00,55.11,55.13,55.11,55.12,1700.0,49.5128,49.5308,49.5128,49.5218,1700.0
2021-10-25 14:45:00,55.12,55.13,55.12,55.12,2005.0,49.5218,49.5308,49.5218,49.5218,2005.0
2021-10-25 14:50:00,55.13,55.15,55.12,55.13,3972.0,49.5308,49.5487,49.5218,49.5308,3972.0
2021-10-25 14:55:00,55.13,55.15,55.11,55.11,1300.0,49.5308,49.5487,49.5128,49.5128,1300.0
2021-10-25 15:00:00,55.11,55.12,55.11,55.12,1746.0,49.5128,49.5218,49.5128,49.5218,1746.0
2021-10-25 15:05:00,55.13,55.13,55.13,55.13,3085.0,49.5308,49.5308,49.5308,49.5308,3085.0
2021-10-25 15:10:00,55.12,55.12,55.11,55.12,2323.0,49.5218,49.5218,49.5128,49.5218,2323.0
2021-10-25 15:15:00,55.12,55.16,55.11,55.12,9910.0,49.5218,49.5577,49.5128,49.5218,9910.0
2021-10-25 15:20:00,55.12,55.12,55.1,55.12,6762.0,49.5218,49.5218,49.5038,49.5218,6762.0
2021-10-25 15:25:00,55.12,55.13,55.1,55.12,5429.0,49.5218,49.5308,49.5038,49.5218,5429.0
2021-10-25 15:30:00,55.13,55.13,55.05,55.09,11780.0,49.5308,49.5308,49.4589,49.4948,11780.0
2021-10-25 15:35:00,55.1,55.13,55.1,55.13,7894.0,49.5038,49.5308,49.5038,49.5308,7894.0
2021-10-25 15:40:00,55.12,55.15,55.12,55.13,10822.0,49.5218,49.5487,49.5218,49.5308,10822.0
2021-10-25 15:45:00,55.13,55.13,55.08,55.11,10749.0,49.5308,49.5308,49.4859,49.5128,10749.0
2021-10-25 15:50:00,55.13,55.13,55.03,55.08,37851.0,49.5308,49.5308,49.4409,49.4859,37851.0
2021-10-25 15:55:00,55.09,55.16,55.06,55.16,22897.0,49.4948,49.5577,49.4679,49.5577,22897.0
2021-10-26 09:30:00,55.5,55.95,55.41,55.95,24238.0,49.8632,50.2675,49.7823,50.2675,24238.0
2021-10-26 09:35:00,55.95,56.06,55.95,56.03,26664.0,50.2675,50.3663,50.2675,50.3394,26664.0
2021-10-26 09:40:00,56.03,56.16,56.03,56.13,15001.0,50.3394,50.4562,50.3394,50.4292,15001.0
2021-10-26 09:45:00,56.13,56.15,55.94,55.94,8981.0,50.4292,50.4472,50.2585,50.2585,8981.0
2021-10-26 09:50:00,55.95,55.96,55.91,55.92,15427.0,50.2675,50.2765,50.2316,50.2405,15427.0
2021-10-26 09:55:00,55.92,55.97,55.78,55.79,7392.0,50.2405,50.2855,50.1148,50.1237,7392.0
2021-10-26 10:00:00,55.8,55.88,55.77,55.86,9851.0,50.1327,50.2046,50.1058,50.1866,9851.0
2021-10-26 10:05:00,55.83,55.88,55.8,55.87,4840.0,50.1597,50.2046,50.1327,50.1956,4840.0
2021-10-26 10:10:00,55.89,55.95,55.89,55.94,4893.0,50.2136,50.2675,50.2136,50.2585,4893.0
2021-10-26 10:15:00,55.96,56.02,55.96,56.0,5691.0,50.2765,50.3304,50.2765,50.3124,5691.0
2021-10-26 10:20:00,55.99,56.0,55.98,55.99,3798.0,50.3034,50.3124,50.2945,50.3034,3798.0
2021-10-26 10:25:00,55.98,56.04,55.97,55.99,8668.0,50.2945,50.3484,50.2855,50.3034,8668.0
2021-10-26 10:30:00,55.99,56.14,55.99,56.13,12775.0,50.3034,50.4382,50.3034,50.4292,12775.0
2021-10-26 10:35:00,56.13,56.17,56.08,56.09,10032.0,50.4292,50.4652,50.3843,50.3933,10032.0
2021-10-26 10:40:00,56.09,56.11,55.97,56.0,13417.0,50.3933,50.4112,50.2855,50.3124,13417.0
2021-10-26 10:45:00,56.01,56.04,55.99,56.02,8670.0,50.3214,50.3484,50.3034,50.3304,8670.0
2021-10-26 10:50:00,56.02,56.05,56.0,56.02,4353.0,50.3304,50.3573,50.3124,50.3304,4353.0
2021-10-26 10:55:00,56.01,56.08,56.01,56.05,2128.0,50.3214,50.3843,50.3214,50.3573,2128.0
2021-10-26 11:00:00,56.05,56.19,56.05,56.16,9900.0,50.3573,50.4831,50.3573,50.4562,9900.0
2021-10-26 11:05:00,56.16,56.18,56.14,56.17,7842.0,50.4562,50.4741,50.4382,50.4652,7842.0
2021-10-26 11:10:00,56.18,56.2,56.17,56.2,2656.0,50.4741,50.4921,50.4652,50.4921,2656.0
2021-10-26 11:15:00,56.2,56.24,56.19,56.21,7927.0,50.4921,50.528,50.4831,50.5011,7927.0
2021-10-26 11:20:00,56.22,56.24,56.2,56.23,7067.0,50.5101,50.528,50.4921,50.5191,7067.0
2021-10-26 11:25:00,56.24,56.26,56.21,56.26,8686.0,50.528,50.546,50.5011,50.546,8686.0
2021-10-26 11:30:00,56.27,56.27,56.2,56.21,11122.0,50.555,50.555,50.4921,50.5011,11122.0
2021-10-26 11:35:00,56.2,56.34,56.2,56.33,16100.0,50.4921,50.6179,50.4921,50.6089,16100.0
2021-10-26 11:40:00,56.33,56.34,56.29,56.33,7267.0,50.6089,50.6179,50.573,50.6089,7267.0
2021-10-26 11:45:00,56.33,56.33,56.25,56.29,22780.0,50.6089,50.6089,50.537,50.573,22780.0
2021-10-26 11:50:00,56.28,56.28,56.24,56.26,14531.0,50.564,50.564,50.528,50.546,14531.0
2021-10-26 11:55:00,56.26,56.26,56.22,56.23,6744.0,50.546,50.546,50.5101,50.5191,6744.0
2021-10-26 12:00:00,56.23,56.23,56.2,56.2,11833.0,50.5191,50.5191,50.4921,50.4921,11833.0
2021-10-26 12:05:00,56.19,56.2,56.16,56.19,7938.0,50.4831,50.4921,50.4562,50.4831,7938.0
2021-10-26 12:10:00,56.2,56.3,56.17,56.3,8732.0,50.4921,50.582,50.4652,50.582,8732.0
2021-10-26 12:15:00,56.3,56.3,56.22,56.23,5032.0,50.582,50.582,50.5101,50.5191,5032.0
2021-10-26 12:20:00,56.24,56.24,56.2,56.22,5070.0,50.528,50.528,50.4921,50.5101,5070.0
2021-10-26 12:25:00,56.23,56.23,56.16,56.16,6556.0,50.5191,50.5191,50.4562,50.4562,6556.0
2021-10-26 12:30:00,56.15,56.2,56.13,56.19,5602.0,50.4472,50.4921,50.4292,50.4831,5602.0
2021-10-26 12:35:00,56.19,56.2,56.14,56.15,5757.0,50.4831,50.4921,50.4382,50.4472,5757.0
2021-10-26 12:40:00,56.15,56.22,56.11,56.2,9792.0,50.4472,50.5101,50.4112,50.4921,9792.0
2021-10-26 12:45:00,56.2,56.21,56.1,56.12,16418.0,50.4921,50.5011,50.4023,50.4202,16418.0
2021-10-26 12:50:00,56.12,56.19,56.12,56.15,7203.0,50.4202,50.4831,50.4202,50.4472,7203.0
2021-10-26 12:55:00,56.16,56.22,56.16,56.21,4988.0,50.4562,50.5101,50.4562,50.5011,4988.0
2021-10-26 13:00:00,56.18,56.22,56.18,56.22,3700.0,50.4741,50.5101,50.4741,50.5101,3700.0
2021-10-26 13:05:00,56.22,56.27,56.21,56.23,4117.0,50.5101,50.555,50.5011,50.5191,4117.0
2021-10-26 13:10:00,56.23,56.23,56.16,56.22,3810.0,50.5191,50.5191,50.4562,50.5101,3810.0
2021-10-26 13:15:00,56.23,56.23,56.18,56.19,8599.0,50.5191,50.5191,50.4741,50.4831,8599.0
2021-10-26 13:20:00,56.19,56.2,56.15,56.2,6300.0,50.4831,50.4921,50.4472,50.4921,6300.0
2021-10-26 13:25:00,56.18,56.23,56.16,56.21,4353.0,50.4741,50.5191,50.4562,50.5011,4353.0
2021-10-26 13:30:00,56.19,56.27,56.19,56.27,11572.0,50.4831,50.555,50.4831,50.555,11572.0
2021-10-26 13:35:00,56.27,56.3,56.27,56.28,4416.0,50.555,50.582,50.555,50.564,4416.0
2021-10-26 13:40:00,56.28,56.28,56.24,56.26,7850.0,50.564,50.564,50.528,50.546,7850.0
2021-10-26 13:45:00,56.23,56.24,56.22,56.23,3201.0,50.5191,50.528,50.5101,50.5191,3201.0
2021-10-26 13:50:00,56.23,56.23,56.19,56.2,9373.0,50.5191,50.5191,50.4831,50.4921,9373.0
2021-10-26 13:55:00,56.18,56.2,56.17,56.2,2500.0,50.4741,50.4921,50.4652,50.4921,2500.0
2021-10-26 14:00:00,56.19,56.21,56.19,56.2,2890.0,50.4831,50.5011,50.4831,50.4921,2890.0
2021-10-26 14:05:00,56.2,56.22,56.17,56.22,3098.0,50.4921,50.5101,50.4652,50.5101,3098.0
2021-10-26 14:10:00,56.22,56.22,56.16,56.18,6045.0,50.5101,50.5101,50.4562,50.4741,6045.0
2021-10-26 14:15:00,56.17,56.2,56.17,56.17,2894.0,50.4652,50.4921,50.4652,50.4652,2894.0
2021-10-26 14:20:00,56.17,56.17,56.13,56.13,1200.0,50.4652,50.4652,50.4292,50.4292,1200.0
2021-10-26 14:25:00,56.13,56.16,56.06,56.06,6200.0,50.4292,50.4562,50.3663,50.3663,6200.0
2021-10-26 14:30:00,56.07,56.07,56.03,56.03,8318.0,50.3753,50.3753,50.3394,50.3394,8318.0
2021-10-26 14:35:00,56.03,56.04,56.01,56.01,1200.0,50.3394,50.3484,50.3214,50.3214,1200.0
2021-10-26 14:40:00,56.0,56.01,55.98,55.98,6137.0,50.3124,50.3214,50.2945,50.2945,6137.0
2021-10-26 14:45:00,55.98,56.05,55.98,56.05,6631.0,50.2945,50.3573,50.2945,50.3573,6631.0
2021-10-26 14:50:00,56.05,56.05,56.02,56.04,3309.0,50.3573,50.3573,50.3304,50.3484,3309.0
2021-10-26 14:55:00,56.05,56.09,56.05,56.07,4598.0,50.3573,50.3933,50.3573,50.3753,4598.0
2021-10-26 15:00:00,56.08,56.1,56.05,56.09,5467.0,50.3843,50.4023,50.3573,50.3933,5467.0
2021-10-26 15:05:00,56.1,56.12,56.09,56.1,8139.0,50.4023,50.4202,50.3933,50.4023,8139.0
2021-10-26 15:10:00,56.1,56.13,56.1,56.13,4648.0,50.4023,50.4292,50.4023,50.4292,4648.0
2021-10-26 15:15:00,56.13,56.16,56.1,56.15,5706.0,50.4292,50.4562,50.4023,50.4472,5706.0
2021-10-26 15:20:00,56.16,56.16,56.12,56.13,5981.0,50.4562,50.4562,50.4202,50.4292,5981.0
2021-10-26 15:25:00,56.14,56.14,56.05,56.05,4423.0,50.4382,50.4382,50.3573,50.3573,4423.0
2021-10-26 15:30:00,56.05,56.06,56.03,56.06,12376.0,50.3573,50.3663,50.3394,50.3663,12376.0
2021-10-26 15:35:00,56.06,56.06,56.01,56.02,12581.0,50.3663,50.3663,50.3214,50.3304,12581.0
2021-10-26 15:40:00,56.03,56.04,55.99,56.03,17016.0,50.3394,50.3484,50.3034,50.3394,17016.0
2021-10-26 15:45:00,56.03,56.08,56.03,56.03,7126.0,50.3394,50.3843,50.3394,50.3394,7126.0
2021-10-26 15:50:00,56.03,56.08,55.82,55.88,81851.0,50.3394,50.3843,50.1507,50.2046,81851.0
2021-10-26 15:55:00,55.89,55.9,55.8,55.81,60601.0,50.2136,50.2226,50.1327,50.1417,60601.0
2021-10-27 09:30:00,56.01,56.19,55.94,56.06,35005.0,50.3214,50.4831,50.2585,50.3663,35005.0
2021-10-27 09:35:00,56.02,56.11,55.96,56.11,21910.0,50.3304,50.4112,50.2765,50.4112,21910.0
2021-10-27 09:40:00,56.12,56.28,56.11,56.23,9684.0,50.4202,50.564,50.4112,50.5191,9684.0
2021-10-27 09:45:00,56.22,56.38,56.22,56.37,35891.0,50.5101,50.6538,50.5101,50.6448,35891.0
2021-10-27 09:50:00,56.35,56.42,56.25,56.38,10839.0,50.6269,50.6898,50.537,50.6538,10839.0
2021-10-27 09:55:00,56.37,56.61,56.33,56.6,20787.0,50.6448,50.8605,50.6089,50.8515,20787.0
2021-10-27 10:00:00,56.6,56.72,56.59,56.65,18742.0,50.8515,50.9593,50.8425,50.8964,18742.0
2021-10-27 10:05:00,56.65,56.65,56.48,56.55,11912.0,50.8964,50.8964,50.7437,50.8066,11912.0
2021-10-27 10:10:00,56.58,56.66,56.55,56.59,8577.0,50.8335,50.9054,50.8066,50.8425,8577.0
2021-10-27 10:15:00,56.59,56.59,56.38,56.45,11820.0,50.8425,50.8425,50.6538,50.7167,11820.0
2021-10-27 10:20:00,56.45,56.57,56.44,56.56,8287.0,50.7167,50.8245,50.7077,50.8155,8287.0
2021-10-27 10:25:00,56.58,56.58,56.41,56.43,4900.0,50.8335,50.8335,50.6808,50.6987,4900.0
2021-10-27 10:30:00,56.43,56.53,56.4,56.51,3759.0,50.6987,50.7886,50.6718,50.7706,3759.0
2021-10-27 10:35:00,56.49,56.49,56.38,56.38,4971.0,50.7527,50.7527,50.6538,50.6538,4971.0
2021-10-27 10:40:00,56.38,56.38,56.31,56.33,4403.0,50.6538,50.6538,50.5909,50.6089,4403.0
2021-10-27 10:45:00,56.33,56.33,56.26,56.26,7987.0,50.6089,50.6089,50.546,50.546,7987.0
2021-10-27 10:50:00,56.25,56.27,56.16,56.22,17391.0,50.537,50.555,50.4562,50.5101,17391.0
2021-10-27 10:55:00,56.23,56.23,56.06,56.08,8127.0,50.5191,50.5191,50.3663,50.3843,8127.0
2021-10-27 11:00:00,56.09,56.09,56.02,56.06,4800.0,50.3933,50.3933,50.3304,50.3663,4800.0
2021-10-27 11:05:00,56.06,56.12,56.03,56.11,13886.0,50.3663,50.4202,50.3394,50.4112,13886.0
2021-10-27 11:10:00,56.1,56.2,56.09,56.15,10757.0,50.4023,50.4921,50.3933,50.4472,10757.0
2021-10-27 11:15:00,56.15,56.27,56.14,56.26,10948.0,50.4472,50.555,50.4382,50.546,10948.0
2021-10-27 11:20:00,56.27,56.31,56.25,56.26,8414.0,50.555,50.5909,50.537,50.546,8414.0
2021-10-27 11:25:00,56.27,56.36,56.26,56.36,5544.0,50.555,50.6359,50.546,50.6359,5544.0
2021-10-27 11:30:00,56.37,56.37,56.3,56.37,8300.0,50.6448,50.6448,50.582,50.6448,8300.0
2021-10-27 11:35:00,56.37,56.45,56.35,56.42,12385.0,50.6448,50.7167,50.6269,50.6898,12385.0
2021-10-27 11:40:00,56.42,56.42,56.34,56.34,8642.0,50.6898,50.6898,50.6179,50.6179,8642.0
2021-10-27 11:45:00,56.33,56.33,56.25,56.25,4788.0,50.6089,50.6089,50.537,50.537,4788.0
2021-10-27 11:50:00,56.25,56.28,56.24,56.25,6789.0,50.537,50.564,50.528,50.537,6789.0
2021-10-27 11:55:00,56.21,56.25,56.16,56.21,8603.0,50.5011,50.537,50.4562,50.5011,8603.0
2021-10-27 12:00:00,56.24,56.27,56.23,56.23,4573.0,50.528,50.555,50.5191,50.5191,4573.0
2021-10-27 12:05:00,56.22,56.24,56.2,56.23,2577.0,50.5101,50.528,50.4921,50.5191,2577.0
2021-10-27 12:10:00,56.22,56.25,56.22,56.24,4081.0,50.5101,50.537,50.5101,50.528,4081.0
2021-10-27 12:15:00,56.23,56.24,56.17,56.19,4835.0,50.5191,50.528,50.4652,50.4831,4835.0
2021-10-27 12:20:00,56.18,56.23,56.17,56.22,2473.0,50.4741,50.5191,50.4652,50.5101,2473.0
2021-10-27 12:25:00,56.22,56.3,56.22,56.27,4889.0,50.5101,50.582,50.5101,50.555,4889.0
2021-10-27 12:30:00,56.27,56.27,56.16,56.16,4384.0,50.555,50.555,50.4562,50.4562,4384.0
2021-10-27 12:35:00,56.16,56.17,56.09,56.16,7717.0,50.4562,50.4652,50.3933,50.4562,7717.0
2021-10-27 12:40:00,56.17,56.22,56.17,56.21,4767.0,50.4652,50.5101,50.4652,50.5011,4767.0
2021-10-27 12:45:00,56.2,56.23,56.17,56.17,6900.0,50.4921,50.5191,50.4652,50.4652,6900.0
2021-10-27 12:50:00,56.16,56.16,56.14,56.14,2863.0,50.4562,50.4562,50.4382,50.4382,2863.0
2021-10-27 12:55:00,56.13,56.15,56.12,56.12,3602.0,50.4292,50.4472,50.4202,50.4202,3602.0
2021-10-27 13:00:00,56.11,56.16,56.11,56.12,7365.0,50.4112,50.4562,50.4112,50.4202,7365.0
2021-10-27 13:05:00,56.14,56.19,56.14,56.18,1931.0,50.4382,50.4831,50.4382,50.4741,1931.0
2021-10-27 13:10:00,56.18,56.2,56.16,56.2,2904.0,50.4741,50.4921,50.4562,50.4921,2904.0
2021-10-27 13:15:00,56.2,56.2,56.17,56.18,4655.0,50.4921,50.4921,50.4652,50.4741,4655.0
2021-10-27 13:20:00,56.19,56.22,56.19,56.2,3000.0,50.4831,50.5101,50.4831,50.4921,3000.0
2021-10-27 13:25:00,56.2,56.22,56.2,56.22,1000.0,50.4921,50.5101,50.4921,50.5101,1000.0
2021-10-27 13:30:00,56.23,56.29,56.23,56.26,5800.0,50.5191,50.573,50.5191,50.546,5800.0
2021-10-27 13:35:00,56.24,56.27,56.24,56.27,2200.0,50.528,50.555,50.528,50.555,2200.0
2021-10-27 13:40:00,56.27,56.27,56.25,56.26,3623.0,50.555,50.555,50.537,50.546,3623.0
2021-10-27 13:45:00,56.27,56.3,56.27,56.28,4500.0,50.555,50.582,50.555,50.564,4500.0
2021-10-27 13:50:00,56.28,56.28,56.26,56.27,2700.0,50.564,50.564,50.546,50.555,2700.0
2021-10-27 13:55:00,56.28,56.35,56.28,56.34,13450.0,50.564,50.6269,50.564,50.6179,13450.0
2021-10-27 14:00:00,56.34,56.41,56.32,56.39,10215.0,50.6179,50.6808,50.5999,50.6628,10215.0
2021-10-27 14:05:00,56.4,56.45,56.37,56.38,13821.0,50.6718,50.7167,50.6448,50.6538,13821.0
2021-10-27 14:10:00,56.39,56.43,56.39,56.43,6921.0,50.6628,50.6987,50.6628,50.6987,6921.0
2021-10-27 14:15:00,56.44,56.51,56.44,56.51,10757.0,50.7077,50.7706,50.7077,50.7706,10757.0
2021-10-27 14:20:00,56.52,56.54,56.51,56.52,2400.0,50.7796,50.7976,50.7706,50.7796,2400.0
2021-10-27 14:25:00,56.52,56.54,56.52,56.53,3759.0,50.7796,50.7976,50.7796,50.7886,3759.0
2021-10-27 14:30:00,56.52,56.53,56.48,56.51,6898.0,50.7796,50.7886,50.7437,50.7706,6898.0
2021-10-27 14:35:00,56.52,56.53,56.5,56.53,6100.0,50.7796,50.7886,50.7616,50.7886,6100.0
2021-10-27 14:40:00,56.53,56.55,56.51,56.51,4800.0,50.7886,50.8066,50.7706,50.7706,4800.0
2021-10-27 14:45:00,56.5,56.52,56.49,56.51,3137.0,50.7616,50.7796,50.7527,50.7706,3137.0
2021-10-27 14:50:00,56.52,56.56,56.52,56.55,8229.0,50.7796,50.8155,50.7796,50.8066,8229.0
2021-10-27 14:55:00,56.54,56.55,56.53,56.55,3675.0,50.7976,50.8066,50.7886,50.8066,3675.0
2021-10-27 15:00:00,56.56,56.6,56.54,56.54,13356.0,50.8155,50.8515,50.7976,50.7976,13356.0
2021-10-27 15:05:00,56.55,56.55,56.51,56.51,7897.0,50.8066,50.8066,50.7706,50.7706,7897.0
2021-10-27 15:10:00,56.5,56.5,56.45,56.46,11438.0,50.7616,50.7616,50.7167,50.7257,11438.0
2021-10-27 15:15:00,56.45,56.49,56.42,56.42,5498.0,50.7167,50.7527,50.6898,50.6898,5498.0
2021-10-27 15:20:00,56.42,56.48,56.42,56.48,9224.0,50.6898,50.7437,50.6898,50.7437,9224.0
2021-10-27 15:25:00,56.48,56.51,56.48,56.48,7925.0,50.7437,50.7706,50.7437,50.7437,7925.0
2021-10-27 15:30:00,56.49,56.49,56.38,56.4,15562.0,50.7527,50.7527,50.6538,50.6718,15562.0
2021-10-27 15:35:00,56.4,56.41,56.36,56.37,12247.0,50.6718,50.6808,50.6359,50.6448,12247.0
2021-10-27 15:40:00,56.38,56.4,56.32,56.37,21821.0,50.6538,50.6718,50.5999,50.6448,21821.0
2021-10-27 15:45:00,56.37,56.38,56.27,56.27,18143.0,50.6448,50.6538,50.555,50.555,18143.0
2021-10-27 15:50:00,56.27,56.27,56.15,56.16,41639.0,50.555,50.555,50.4472,50.4562,41639.0
2021-10-27 15:55:00,56.17,56.22,56.16,56.18,53286.0,50.4652,50.5101,50.4562,50.4741,53286.0
2021-10-28 09:30:00,56.28,56.33,56.22,56.26,17561.0,50.564,50.6089,50.5101,50.546,17561.0
2021-10-28 09:35:00,56.27,56.35,56.21,56.34,9275.0,50.555,50.6269,50.5011,50.6179,9275.0
2021-10-28 09:40:00,56.37,56.4,56.31,56.31,5232.0,50.6448,50.6718,50.5909,50.5909,5232.0
2021-10-28 09:45:00,56.36,56.43,56.35,56.43,5105.0,50.6359,50.6987,50.6269,50.6987,5105.0
2021-10-28 09:50:00,56.43,56.5,56.3,56.32,13137.0,50.6987,50.7616,50.582,50.5999,13137.0
2021-10-28 09:55:00,56.31,56.35,56.24,56.26,8284.0,50.5909,50.6269,50.528,50.546,8284.0
2021-10-28 10:00:00,56.28,56.3,56.09,56.12,12784.0,50.564,50.582,50.3933,50.4202,12784.0
2021-10-28 10:05:00,56.13,56.18,56.09,56.1,17939.0,50.4292,50.4741,50.3933,50.4023,17939.0
2021-10-28 10:10:00,56.11,56.12,56.01,56.05,11571.0,50.4112,50.4202,50.3214,50.3573,11571.0
2021-10-28 10:15:00,56.05,56.15,56.03,56.12,4908.0,50.3573,50.4472,50.3394,50.4202,4908.0
2021-10-28 10:20:00,56.12,56.19,56.11,56.19,2674.0,50.4202,50.4831,50.4112,50.4831,2674.0
2021-10-28 10:25:00,56.2,56.41,56.2,56.4,7028.0,50.4921,50.6808,50.4921,50.6718,7028.0
2021-10-28 10:30:00,56.41,56.51,56.41,56.49,11254.0,50.6808,50.7706,50.6808,50.7527,11254.0
2021-10-28 10:35:00,56.5,56.59,56.45,56.59,8029.0,50.7616,50.8425,50.7167,50.8425,8029.0
2021-10-28 10:40:00,56.59,56.65,56.56,56.63,14479.0,50.8425,50.8964,50.8155,50.8784,14479.0
2021-10-28 10:45:00,56.63,56.63,56.55,56.59,12752.0,50.8784,50.8784,50.8066,50.8425,12752.0
2021-10-28 10:50:00,56.59,56.63,56.59,56.62,5765.0,50.8425,50.8784,50.8425,50.8695,5765.0
2021-10-28 10:55:00,56.63,56.67,56.6,56.6,6139.0,50.8784,50.9144,50.8515,50.8515,6139.0
2021-10-28 11:00:00,56.58,56.59,56.51,56.51,3553.0,50.8335,50.8425,50.7706,50.7706,3553.0
2021-10-28 11:05:00,56.52,56.58,56.51,56.54,3629.0,50.7796,50.8335,50.7706,50.7976,3629.0
2021-10-28 11:10:00,56.54,56.54,56.51,56.51,3423.0,50.7976,50.7976,50.7706,50.7706,3423.0
2021-10-28 11:15:00,56.51,56.52,56.48,56.51,5267.0,50.7706,50.7796,50.7437,50.7706,5267.0
2021-10-28 11:20:00,56.51,56.53,56.47,56.47,5471.0,50.7706,50.7886,50.7347,50.7347,5471.0
2021-10-28 11:25:00,56.48,56.52,56.48,56.51,7545.0,50.7437,50.7796,50.7437,50.7706,7545.0
2021-10-28 11:30:00,56.5,56.51,56.43,56.47,7934.0,50.7616,50.7706,50.6987,50.7347,7934.0
2021-10-28 11:35:00,56.48,56.5,56.47,56.49,4226.0,50.7437,50.7616,50.7347,50.7527,4226.0
2021-10-28 11:40:00,56.49,56.52,56.47,56.48,4426.0,50.7527,50.7796,50.7347,50.7437,4426.0
2021-10-28 11:45:00,56.47,56.47,56.38,56.38,11880.0,50.7347,50.7347,50.6538,50.6538,11880.0
2021-10-28 11:50:00,56.39,56.41,56.36,56.39,3104.0,50.6628,50.6808,50.6359,50.6628,3104.0
2021-10-28 11:55:00,56.39,56.39,56.36,56.37,1508.0,50.6628,50.6628,50.6359,50.6448,1508.0
2021-10-28 12:00:00,56.37,56.38,56.35,56.35,3106.0,50.6448,50.6538,50.6269,50.6269,3106.0
2021-10-28 12:05:00,56.36,56.39,56.36,56.38,2644.0,50.6359,50.6628,50.6359,50.6538,2644.0
2021-10-28 12:10:00,56.37,56.41,56.37,56.41,3746.0,50.6448,50.6808,50.6448,50.6808,3746.0
2021-10-28 12:15:00,56.42,56.42,56.39,56.39,2806.0,50.6898,50.6898,50.6628,50.6628,2806.0
2021-10-28 12:20:00,56.39,56.4,56.36,56.37,2875.0,50.6628,50.6718,50.6359,50.6448,2875.0
2021-10-28 12:25:00,56.38,56.39,56.33,56.34,3229.0,50.6538,50.6628,50.6089,50.6179,3229.0
2021-10-28 12:30:00,56.35,56.36,56.32,56.35,7229.0,50.6269,50.6359,50.5999,50.6269,7229.0
2021-10-28 12:35:00,56.34,56.34,56.3,56.3,5111.0,50.6179,50.6179,50.582,50.582,5111.0
2021-10-28 12:40:00,56.3,56.3,56.28,56.3,5628.0,50.582,50.582,50.564,50.582,5628.0
2021-10-28 12:45:00,56.3,56.32,56.3,56.31,2455.0,50.582,50.5999,50.582,50.5909,2455.0
2021-10-28 12:50:00,56.3,56.3,56.21,56.22,5144.0,50.582,50.582,50.5011,50.5101,5144.0
2021-10-28 12:55:00,56.22,56.22,56.14,56.14,6192.0,50.5101,50.5101,50.4382,50.4382,6192.0
2021-10-28 13:00:00,56.14,56.16,56.13,56.13,4099.0,50.4382,50.4562,50.4292,50.4292,4099.0
2021-10-28 13:05:00,56.14,56.14,56.09,56.12,4971.0,50.4382,50.4382,50.3933,50.4202,4971.0
2021-10-28 13:10:00,56.11,56.11,56.1,56.1,2618.0,50.4112,50.4112,50.4023,50.4023,2618.0
2021-10-28 13:15:00,56.11,56.11,56.06,56.06,2070.0,50.4112,50.4112,50.3663,50.3663,2070.0
2021-10-28 13:20:00,56.05,56.06,56.05,56.06,2597.0,50.3573,50.3663,50.3573,50.3663,2597.0
2021-10-28 13:25:00,56.07,56.09,56.07,56.09,3146.0,50.3753,50.3933,50.3753,50.3933,3146.0
2021-10-28 13:30:00,56.09,56.12,56.09,56.12,2996.0,50.3933,50.4202,50.3933,50.4202,2996.0
2021-10-28 13:35:00,56.12,56.12,56.09,56.09,1135.0,50.4202,50.4202,50.3933,50.3933,1135.0
2021-10-28 13:40:00,56.09,56.13,56.09,56.12,3598.0,50.3933,50.4292,50.3933,50.4202,3598.0
2021-10-28 13:45:00,56.12,56.12,56.07,56.08,5298.0,50.4202,50.4202,50.3753,50.3843,5298.0
2021-10-28 13:50:00,56.09,56.1,56.09,56.09,1903.0,50.3933,50.4023,50.3933,50.3933,1903.0
2021-10-28 13:55:00,56.09,56.09,56.07,56.07,2160.0,50.3933,50.3933,50.3753,50.3753,2160.0
2021-10-28 14:00:00,56.06,56.09,56.04,56.09,7056.0,50.3663,50.3933,50.3484,50.3933,7056.0
2021-10-28 14:05:00,56.1,56.11,56.07,56.07,3052.0,50.4023,50.4112,50.3753,50.3753,3052.0
2021-10-28 14:10:00,56.06,56.07,56.05,56.05,3352.0,50.3663,50.3753,50.3573,50.3573,3352.0
2021-10-28 14:15:00,56.05,56.08,56.05,56.08,3200.0,50.3573,50.3843,50.3573,50.3843,3200.0
2021-10-28 14:20:00,56.09,56.09,56.09,56.09,2000.0,50.3933,50.3933,50.3933,50.3933,2000.0
2021-10-28 14:25:00,56.09,56.09,56.04,56.04,11111.0,50.3933,50.3933,50.3484,50.3484,11111.0
2021-10-28 14:30:00,56.05,56.06,56.03,56.06,5874.0,50.3573,50.3663,50.3394,50.3663,5874.0
2021-10-28 14:35:00,56.06,56.06,56.05,56.05,6227.0,50.3663,50.3663,50.3573,50.3573,6227.0
2021-10-28 14:40:00,56.04,56.07,56.04,56.06,2070.0,50.3484,50.3753,50.3484,50.3663,2070.0
2021-10-28 14:45:00,56.04,56.06,56.03,56.06,6739.0,50.3484,50.3663,50.3394,50.3663,6739.0
2021-10-28 14:50:00,56.05,56.05,56.01,56.02,1775.0,50.3573,50.3573,50.3214,50.3304,1775.0
2021-10-28 14:55:00,56.01,56.01,55.99,55.99,5067.0,50.3214,50.3214,50.3034,50.3034,5067.0
2021-10-28 15:00:00,55.98,55.98,55.95,55.95,4543.0,50.2945,50.2945,50.2675,50.2675,4543.0
2021-10-28 15:05:00,55.94,55.94,55.91,55.91,4782.0,50.2585,50.2585,50.2316,50.2316,4782.0
2021-10-28 15:10:00,55.91,55.92,55.9,55.91,5399.0,50.2316,50.2405,50.2226,50.2316,5399.0
2021-10-28 15:15:00,55.91,55.97,55.91,55.97,3005.0,50.2316,50.2855,50.2316,50.2855,3005.0
2021-10-28 15:20:00,55.97,56.01,55.97,56.0,5546.0,50.2855,50.3214,50.2855,50.3124,5546.0
2021-10-28 15:25:00,55.99,55.99,55.96,55.96,4063.0,50.3034,50.3034,50.2765,50.2765,4063.0
2021-10-28 15:30:00,55.97,56.07,55.96,56.03,8137.0,50.2855,50.3753,50.2765,50.3394,8137.0
2021-10-28 15:35:00,56.03,56.06,56.02,56.05,9090.0,50.3394,50.3663,50.3304,50.3573,9090.0
2021-10-28 15:40:00,56.05,56.12,56.05,56.08,11625.0,50.3573,50.4202,50.3573,50.3843,11625.0
2021-10-28 15:45:00,56.08,56.17,56.08,56.13,18012.0,50.3843,50.4652,50.3843,50.4292,18012.0
2021-10-28 15:50:00,56.13,56.27,56.13,56.26,32832.0,50.4292,50.555,50.4292,50.546,32832.0
2021-10-28 15:55:00,56.25,56.28,56.23,56.26,31929.0,50.537,50.564,50.5191,50.546,31929.0
2021-10-29 09:30:00,56.23,56.27,55.93,56.25,23271.0,50.5191,50.555,50.2495,50.537,23271.0
2021-10-29 09:35:00,56.26,56.35,56.22,56.26,12820.0,50.546,50.6269,50.5101,50.546,12820.0
2021-10-29 09:40:00,56.27,56.42,56.27,56.33,12502.0,50.555,50.6898,50.555,50.6089,12502.0
2021-10-29 09:45:00,56.38,56.47,56.38,56.47,10208.0,50.6538,50.7347,50.6538,50.7347,10208.0
2021-10-29 09:50:00,56.49,56.57,56.46,56.5,7411.0,50.7527,50.8245,50.7257,50.7616,7411.0
2021-10-29 09:55:00,56.51,56.52,56.43,56.45,8208.0,50.7706,50.7796,50.6987,50.7167,8208.0
2021-10-29 10:00:00,56.45,56.45,56.37,56.4,7723.0,50.7167,50.7167,50.6448,50.6718,7723.0
2021-10-29 10:05:00,56.41,56.48,56.4,56.45,8136.0,50.6808,50.7437,50.6718,50.7167,8136.0
2021-10-29 10:10:00,56.45,56.48,56.42,56.45,6200.0,50.7167,50.7437,50.6898,50.7167,6200.0
2021-10-29 10:15:00,56.46,56.46,56.36,56.39,10487.0,50.7257,50.7257,50.6359,50.6628,10487.0
2021-10-29 10:20:00,56.45,56.48,56.38,56.38,4220.0,50.7167,50.7437,50.6538,50.6538,4220.0
2021-10-29 10:25:00,56.36,56.36,56.22,56.25,5702.0,50.6359,50.6359,50.5101,50.537,5702.0
2021-10-29 10:30:00,56.26,56.28,56.22,56.28,6332.0,50.546,50.564,50.5101,50.564,6332.0
2021-10-29 10:35:00,56.28,56.31,56.28,56.29,4661.0,50.564,50.5909,50.564,50.573,4661.0
2021-10-29 10:40:00,56.28,56.33,56.26,56.33,7772.0,50.564,50.6089,50.546,50.6089,7772.0
2021-10-29 10:45:00,56.33,56.34,56.3,56.34,4200.0,50.6089,50.6179,50.582,50.6179,4200.0
2021-10-29 10:50:00,56.34,56.4,56.34,56.34,5560.0,50.6179,50.6718,50.6179,50.6179,5560.0
2021-10-29 10:55:00,56.34,56.38,56.3,56.3,5888.0,50.6179,50.6538,50.582,50.582,5888.0
2021-10-29 11:00:00,56.29,56.3,56.23,56.23,9479.0,50.573,50.582,50.5191,50.5191,9479.0
2021-10-29 11:05:00,56.24,56.31,56.24,56.31,9443.0,50.528,50.5909,50.528,50.5909,9443.0
2021-10-29 11:10:00,56.31,56.33,56.23,56.24,10306.0,50.5909,50.6089,50.5191,50.528,10306.0
2021-10-29 11:15:00,56.22,56.22,56.15,56.17,12783.0,50.5101,50.5101,50.4472,50.4652,12783.0
2021-10-29 11:20:00,56.16,56.2,56.14,56.2,5200.0,50.4562,50.4921,50.4382,50.4921,5200.0
2021-10-29 11:25:00,56.21,56.23,56.15,56.16,3704.0,50.5011,50.5191,50.4472,50.4562,3704.0
2021-10-29 11:30:00,56.16,56.27,56.16,56.27,6195.0,50.4562,50.555,50.4562,50.555,6195.0
2021-10-29 11:35:00,56.26,56.26,56.2,56.2,2163.0,50.546,50.546,50.4921,50.4921,2163.0
2021-10-29 11:40:00,56.2,56.2,56.09,56.09,8504.0,50.4921,50.4921,50.3933,50.3933,8504.0
2021-10-29 11:45:00,56.09,56.1,56.09,56.1,11974.0,50.3933,50.4023,50.3933,50.4023,11974.0
2021-10-29 11:50:00,56.1,56.11,56.07,56.11,9532.0,50.4023,50.4112,50.3753,50.4112,9532.0
2021-10-29 11:55:00,56.12,56.13,56.12,56.12,2204.0,50.4202,50.4292,50.4202,50.4202,2204.0
2021-10-29 12:00:00,56.1,56.1,56.05,56.06,9730.0,50.4023,50.4023,50.3573,50.3663,9730.0
2021-10-29 12:05:00,56.06,56.09,56.05,56.09,3716.0,50.3663,50.3933,50.3573,50.3933,3716.0
2021-10-29 12:10:00,56.09,56.13,56.09,56.1,4772.0,50.3933,50.4292,50.3933,50.4023,4772.0
2021-10-29 12:15:00,56.09,56.1,56.07,56.07,2961.0,50.3933,50.4023,50.3753,50.3753,2961.0
2021-10-29 12:20:00,56.06,56.14,56.05,56.14,5165.0,50.3663,50.4382,50.3573,50.4382,5165.0
2021-10-29 12:25:00,56.15,56.2,56.15,56.19,3970.0,50.4472,50.4921,50.4472,50.4831,3970.0
2021-10-29 12:30:00,56.19,56.2,56.19,56.19,2127.0,50.4831,50.4921,50.4831,50.4831,2127.0
2021-10-29 12:35:00,56.19,56.22,56.19,56.22,3098.0,50.4831,50.5101,50.4831,50.5101,3098.0
2021-10-29 12:40:00,56.22,56.22,56.17,56.18,3766.0,50.5101,50.5101,50.4652,50.4741,3766.0
2021-10-29 12:45:00,56.17,56.17,56.11,56.11,4305.0,50.4652,50.4652,50.4112,50.4112,4305.0
2021-10-29 12:50:00,56.12,56.12,56.1,56.12,6476.0,50.4202,50.4202,50.4023,50.4202,6476.0
2021-10-29 12:55:00,56.12,56.12,56.1,56.11,7100.0,50.4202,50.4202,50.4023,50.4112,7100.0
2021-10-29 13:00:00,56.11,56.13,56.1,56.11,9301.0,50.4112,50.4292,50.4023,50.4112,9301.0
2021-10-29 13:05:00,56.11,56.11,56.09,56.11,4911.0,50.4112,50.4112,50.3933,50.4112,4911.0
2021-10-29 13:10:00,56.11,56.13,56.11,56.12,5300.0,50.4112,50.4292,50.4112,50.4202,5300.0
2021-10-29 13:15:00,56.11,56.11,56.09,56.1,4160.0,50.4112,50.4112,50.3933,50.4023,4160.0
2021-10-29 13:20:00,56.1,56.1,56.08,56.08,4592.0,50.4023,50.4023,50.3843,50.3843,4592.0
2021-10-29 13:25:00,56.06,56.08,56.06,56.08,3201.0,50.3663,50.3843,50.3663,50.3843,3201.0
2021-10-29 13:30:00,56.07,56.11,56.05,56.11,4594.0,50.3753,50.4112,50.3573,50.4112,4594.0
2021-10-29 13:35:00,56.12,56.13,56.11,56.12,4700.0,50.4202,50.4292,50.4112,50.4202,4700.0
2021-10-29 13:40:00,56.11,56.14,56.11,56.13,3816.0,50.4112,50.4382,50.4112,50.4292,3816.0
2021-10-29 13:45:00,56.11,56.11,56.08,56.08,5200.0,50.4112,50.4112,50.3843,50.3843,5200.0
2021-10-29 13:50:00,56.08,56.08,56.06,56.06,2830.0,50.3843,50.3843,50.3663,50.3663,2830.0
2021-10-29 13:55:00,56.07,56.08,56.07,56.08,2900.0,50.3753,50.3843,50.3753,50.3843,2900.0
2021-10-29 14:00:00,56.08,56.08,56.03,56.03,5815.0,50.3843,50.3843,50.3394,50.3394,5815.0
2021-10-29 14:05:00,56.03,56.06,56.02,56.06,3100.0,50.3394,50.3663,50.3304,50.3663,3100.0
2021-10-29 14:10:00,56.06,56.06,56.03,56.03,4800.0,50.3663,50.3663,50.3394,50.3394,4800.0
2021-10-29 14:15:00,56.04,56.04,55.99,56.0,7392.0,50.3484,50.3484,50.3034,50.3124,7392.0
2021-10-29 14:20:00,56.02,56.02,55.99,55.99,7946.0,50.3304,50.3304,50.3034,50.3034,7946.0
2021-10-29 14:25:00,56.0,56.01,55.96,55.96,8965.0,50.3124,50.3214,50.2765,50.2765,8965.0
2021-10-29 14:30:00,55.95,55.98,55.94,55.98,6950.0,50.2675,50.2945,50.2585,50.2945,6950.0
2021-10-29 14:35:00,55.99,56.03,55.99,56.03,4414.0,50.3034,50.3394,50.3034,50.3394,4414.0
2021-10-29 14:40:00,56.04,56.05,56.03,56.03,4046.0,50.3484,50.3573,50.3394,50.3394,4046.0
2021-10-29 14:45:00,56.03,56.04,56.02,56.02,2702.0,50.3394,50.3484,50.3304,50.3304,2702.0
2021-10-29 14:50:00,56.02,56.03,56.0,56.0,4200.0,50.3304,50.3394,50.3124,50.3124,4200.0
2021-10-29 14:55:00,56.01,56.02,56.0,56.0,1800.0,50.3214,50.3304,50.3124,50.3124,1800.0
2021-10-29 15:00:00,56.02,56.04,56.02,56.02,7679.0,50.3304,50.3484,50.3304,50.3304,7679.0
2021-10-29 15:05:00,56.03,56.06,56.03,56.03,4966.0,50.3394,50.3663,50.3394,50.3394,4966.0
2021-10-29 15:10:00,56.02,56.03,55.99,55.99,4605.0,50.3304,50.3394,50.3034,50.3034,4605.0
2021-10-29 15:15:00,55.98,55.98,55.9,55.93,12551.0,50.2945,50.2945,50.2226,50.2495,12551.0
2021-10-29 15:20:00,55.93,55.93,55.87,55.87,6999.0,50.2495,50.2495,50.1956,50.1956,6999.0
2021-10-29 15:25:00,55.87,55.89,55.87,55.89,8346.0,50.1956,50.2136,50.1956,50.2136,8346.0
2021-10-29 15:30:00,55.89,55.91,55.88,55.91,11485.0,50.2136,50.2316,50.2046,50.2316,11485.0
2021-10-29 15:35:00,55.91,55.96,55.9,55.96,8440.0,50.2316,50.2765,50.2226,50.2765,8440.0
2021-10-29 15:40:00,55.97,56.0,55.94,55.98,18903.0,50.2855,50.3124,50.2585,50.2945,18903.0
2021-10-29 15:45:00,55.98,56.01,55.98,55.98,23024.0,50.2945,50.3214,50.2945,50.2945,23024.0
2021-10-29 15:50:00,55.98,56.07,55.98,56.01,56300.0,50.2945,50.3753,50.2945,50.3214,56300.0
2021-10-29 15:55:00,56.0,56.03,55.93,55.95,72360.0,50.3124,50.3394,50.2495,50.2675,72360.0
2021-11-01 09:30:00,55.87,55.87,55.62,55.82,25554.0,50.1956,50.1956,49.971,50.1507,25554.0
2021-11-01 09:35:00,55.8,55.99,55.68,55.96,22306.0,50.1327,50.3034,50.0249,50.2765,22306.0
2021-11-01 09:40:00,55.95,56.02,55.85,55.9,8658.0,50.2675,50.3304,50.1777,50.2226,8658.0
2021-11-01 09:45:00,55.88,56.0,55.82,55.82,13399.0,50.2046,50.3124,50.1507,50.1507,13399.0
2021-11-01 09:50:00,55.82,55.99,55.82,55.94,4865.0,50.1507,50.3034,50.1507,50.2585,4865.0
2021-11-01 09:55:00,55.92,55.97,55.92,55.94,2707.0,50.2405,50.2855,50.2405,50.2585,2707.0
2021-11-01 10:00:00,55.92,55.92,55.71,55.76,11530.0,50.2405,50.2405,50.0519,50.0968,11530.0
2021-11-01 10:05:00,55.79,55.79,55.71,55.72,13470.0,50.1237,50.1237,50.0519,50.0609,13470.0
2021-11-01 10:10:00,55.69,55.71,55.59,55.65,4933.0,50.0339,50.0519,49.9441,49.998,4933.0
2021-11-01 10:15:00,55.66,55.66,55.62,55.64,5253.0,50.007,50.007,49.971,49.989,5253.0
2021-11-01 10:20:00,55.65,55.67,55.62,55.63,7093.0,49.998,50.0159,49.971,49.98,7093.0
2021-11-01 10:25:00,55.64,55.68,55.62,55.63,7595.0,49.989,50.0249,49.971,49.98,7595.0
2021-11-01 10:30:00,55.63,55.63,55.58,55.62,4101.0,49.98,49.98,49.9351,49.971,4101.0
2021-11-01 10:35:00,55.62,55.63,55.59,55.59,2400.0,49.971,49.98,49.9441,49.9441,2400.0
2021-11-01 10:40:00,55.59,55.63,55.59,55.6,6400.0,49.9441,49.98,49.9441,49.953,6400.0
2021-11-01 10:45:00,55.61,55.63,55.52,55.54,8593.0,49.962,49.98,49.8812,49.8991,8593.0
2021-11-01 10:50:00,55.53,55.6,55.51,55.51,8250.0,49.8902,49.953,49.8722,49.8722,8250.0
2021-11-01 10:55:00,55.51,55.58,55.51,55.58,6903.0,49.8722,49.9351,49.8722,49.9351,6903.0
2021-11-01 11:00:00,55.6,55.71,55.59,55.7,8362.0,49.953,50.0519,49.9441,50.0429,8362.0
2021-11-01 11:05:00,55.72,55.74,55.7,55.7,4100.0,50.0609,50.0788,50.0429,50.0429,4100.0
2021-11-01 11:10:00,55.71,55.71,55.66,55.67,6696.0,50.0519,50.0519,50.007,50.0159,6696.0
2021-11-01 11:15:00,55.67,55.71,55.67,55.71,3800.0,50.0159,50.0519,50.0159,50.0519,3800.0
2021-11-01 11:20:00,55.72,55.79,55.71,55.76,31500.0,50.0609,50.1237,50.0519,50.0968,31500.0
2021-11-01 11:25:00,55.76,55.77,55.71,55.71,37200.0,50.0968,50.1058,50.0519,50.0519,37200.0
2021-11-01 11:30:00,55.7,55.72,55.66,55.68,17202.0,50.0429,50.0609,50.007,50.0249,17202.0
2021-11-01 11:35:00,55.68,55.71,55.61,55.67,14700.0,50.0249,50.0519,49.962,50.0159,14700.0
2021-11-01 11:40:00,55.67,55.72,55.63,55.72,23910.0,50.0159,50.0609,49.98,50.0609,23910.0
2021-11-01 11:45:00,55.7,55.74,55.68,55.72,30100.0,50.0429,50.0788,50.0249,50.0609,30100.0
2021-11-01 11:50:00,55.73,55.79,55.73,55.78,34866.0,50.0698,50.1237,50.0698,50.1148,34866.0
2021-11-01 11:55:00,55.78,55.82,55.77,55.8,38006.0,50.1148,50.1507,50.1058,50.1327,38006.0
2021-11-01 12:00:00,55.8,55.8,55.72,55.72,5002.0,50.1327,50.1327,50.0609,50.0609,5002.0
2021-11-01 12:05:00,55.71,55.71,55.69,55.69,12711.0,50.0519,50.0519,50.0339,50.0339,12711.0
2021-11-01 12:10:00,55.68,55.69,55.68,55.69,5196.0,50.0249,50.0339,50.0249,50.0339,5196.0
2021-11-01 12:15:00,55.68,55.68,55.65,55.67,3744.0,50.0249,50.0249,49.998,50.0159,3744.0
2021-11-01 12:20:00,55.69,55.72,55.69,55.72,8191.0,50.0339,50.0609,50.0339,50.0609,8191.0
2021-11-01 12:25:00,55.72,55.73,55.7,55.72,7305.0,50.0609,50.0698,50.0429,50.0609,7305.0
2021-11-01 12:30:00,55.73,55.74,55.73,55.73,5971.0,50.0698,50.0788,50.0698,50.0698,5971.0
2021-11-01 12:35:00,55.73,55.77,55.71,55.74,22402.0,50.0698,50.1058,50.0519,50.0788,22402.0
2021-11-01 12:40:00,55.76,55.81,55.74,55.79,5277.0,50.0968,50.1417,50.0788,50.1237,5277.0
2021-11-01 12:45:00,55.78,55.86,55.78,55.86,6700.0,50.1148,50.1866,50.1148,50.1866,6700.0
2021-11-01 12:50:00,55.87,55.91,55.86,55.91,7524.0,50.1956,50.2316,50.1866,50.2316,7524.0
2021-11-01 12:55:00,55.91,55.95,55.91,55.95,2350.0,50.2316,50.2675,50.2316,50.2675,2350.0
2021-11-01 13:00:00,55.97,55.99,55.96,55.99,5600.0,50.2855,50.3034,50.2765,50.3034,5600.0
2021-11-01 13:05:00,55.99,55.99,55.98,55.98,3174.0,50.3034,50.3034,50.2945,50.2945,3174.0
2021-11-01 13:10:00,55.98,55.98,55.97,55.97,1500.0,50.2945,50.2945,50.2855,50.2855,1500.0
2021-11-01 13:15:00,55.97,55.97,55.95,55.95,3747.0,50.2855,50.2855,50.2675,50.2675,3747.0
2021-11-01 13:20:00,55.94,55.94,55.86,55.86,5800.0,50.2585,50.2585,50.1866,50.1866,5800.0
2021-11-01 13:25:00,55.86,55.88,55.86,55.86,1717.0,50.1866,50.2046,50.1866,50.1866,1717.0
2021-11-01 13:30:00,55.85,55.85,55.8,55.8,3791.0,50.1777,50.1777,50.1327,50.1327,3791.0
2021-11-01 13:35:00,55.8,55.81,55.8,55.8,3100.0,50.1327,50.1417,50.1327,50.1327,3100.0
2021-11-01 13:40:00,55.79,55.79,55.76,55.77,9395.0,50.1237,50.1237,50.0968,50.1058,9395.0
2021-11-01 13:45:00,55.76,55.84,55.76,55.82,5800.0,50.0968,50.1687,50.0968,50.1507,5800.0
2021-11-01 13:50:00,55.82,55.82,55.79,55.79,2000.0,50.1507,50.1507,50.1237,50.1237,2000.0
2021-11-01 13:55:00,55.79,55.84,55.79,55.83,2176.0,50.1237,50.1687,50.1237,50.1597,2176.0
2021-11-01 14:00:00,55.84,55.84,55.79,55.79,2500.0,50.1687,50.1687,50.1237,50.1237,2500.0
2021-11-01 14:05:00,55.79,55.79,55.78,55.79,2100.0,50.1237,50.1237,50.1148,50.1237,2100.0
2021-11-01 14:10:00,55.79,55.8,55.77,55.77,2100.0,50.1237,50.1327,50.1058,50.1058,2100.0
2021-11-01 14:15:00,55.77,55.8,55.77,55.8,3000.0,50.1058,50.1327,50.1058,50.1327,3000.0
2021-11-01 14:20:00,55.8,55.88,55.8,55.88,2400.0,50.1327,50.2046,50.1327,50.2046,2400.0
2021-11-01 14:25:00,55.88,55.88,55.86,55.87,2646.0,50.2046,50.2046,50.1866,50.1956,2646.0
2021-11-01 14:30:00,55.87,55.93,55.87,55.93,1931.0,50.1956,50.2495,50.1956,50.2495,1931.0
2021-11-01 14:35:00,55.92,56.04,55.92,56.0,20231.0,50.2405,50.3484,50.2405,50.3124,20231.0
2021-11-01 14:40:00,56.01,56.06,56.01,56.06,6212.0,50.3214,50.3663,50.3214,50.3663,6212.0
2021-11-01 14:45:00,56.06,56.09,56.04,56.09,7548.0,50.3663,50.3933,50.3484,50.3933,7548.0
2021-11-01 14:50:00,56.09,56.12,56.08,56.12,14464.0,50.3933,50.4202,50.3843,50.4202,14464.0
2021-11-01 14:55:00,56.12,56.15,56.12,56.13,8145.0,50.4202,50.4472,50.4202,50.4292,8145.0
2021-11-01 15:00:00,56.14,56.18,56.13,56.18,13026.0,50.4382,50.4741,50.4292,50.4741,13026.0
2021-11-01 15:05:00,56.17,56.17,56.14,56.15,5355.0,50.4652,50.4652,50.4382,50.4472,5355.0
2021-11-01 15:10:00,56.15,56.16,56.13,56.14,6100.0,50.4472,50.4562,50.4292,50.4382,6100.0
2021-11-01 15:15:00,56.15,56.17,56.15,56.15,7846.0,50.4472,50.4652,50.4472,50.4472,7846.0
2021-11-01 15:20:00,56.15,56.24,56.13,56.24,18164.0,50.4472,50.528,50.4292,50.528,18164.0
2021-11-01 15:25:00,56.24,56.24,56.19,56.19,6379.0,50.528,50.528,50.4831,50.4831,6379.0
2021-11-01 15:30:00,56.19,56.2,56.15,56.15,12508.0,50.4831,50.4921,50.4472,50.4472,12508.0
2021-11-01 15:35:00,56.16,56.17,56.06,56.06,10412.0,50.4562,50.4652,50.3663,50.3663,10412.0
2021-11-01 15:40:00,56.07,56.08,56.02,56.04,12122.0,50.3753,50.3843,50.3304,50.3484,12122.0
2021-11-01 15:45:00,56.04,56.06,56.02,56.03,14319.0,50.3484,50.3663,50.3304,50.3394,14319.0
2021-11-01 15:50:00,56.03,56.07,56.02,56.05,32230.0,50.3394,50.3753,50.3304,50.3573,32230.0
2021-11-01 15:55:00,56.05,56.1,56.04,56.1,24908.0,50.3573,50.4023,50.3484,50.4023,24908.0
2021-11-02 09:30:00,56.4,57.09,56.3,57.09,79794.0,50.6718,51.2917,50.582,51.2917,79794.0
2021-11-02 09:35:00,57.1,57.31,57.07,57.31,56731.0,51.3007,51.4894,51.2737,51.4894,56731.0
2021-11-02 09:40:00,57.3,57.7,57.22,57.7,61392.0,51.4804,51.8398,51.4085,51.8398,61392.0
2021-11-02 09:45:00,57.69,57.78,57.58,57.71,43119.0,51.8308,51.9116,51.7319,51.8487,43119.0
2021-11-02 09:50:00,57.7,57.74,57.49,57.56,37429.0,51.8398,51.8757,51.6511,51.714,37429.0
2021-11-02 09:55:00,57.56,57.57,57.33,57.35,20426.0,51.714,51.723,51.5073,51.5253,20426.0
2021-11-02 10:00:00,57.35,57.35,57.13,57.13,14740.0,51.5253,51.5253,51.3277,51.3277,14740.0
2021-11-02 10:05:00,57.13,57.27,57.09,57.17,22606.0,51.3277,51.4534,51.2917,51.3636,22606.0
2021-11-02 10:10:00,57.18,57.18,57.03,57.15,23930.0,51.3726,51.3726,51.2378,51.3456,23930.0
2021-11-02 10:15:00,57.17,57.36,57.16,57.22,22693.0,51.3636,51.5343,51.3546,51.4085,22693.0
2021-11-02 10:20:00,57.23,57.3,57.2,57.3,11171.0,51.4175,51.4804,51.3905,51.4804,11171.0
2021-11-02 10:25:00,57.29,57.29,57.19,57.23,12357.0,51.4714,51.4714,51.3816,51.4175,12357.0
2021-11-02 10:30:00,57.23,57.23,57.15,57.16,11405.0,51.4175,51.4175,51.3456,51.3546,11405.0
2021-11-02 10:35:00,57.16,57.34,57.16,57.24,25735.0,51.3546,51.5163,51.3546,51.4265,25735.0
2021-11-02 10:40:00,57.25,57.28,57.17,57.2,18238.0,51.4355,51.4624,51.3636,51.3905,18238.0
2021-11-02 10:45:00,57.19,57.37,57.19,57.3,15955.0,51.3816,51.5433,51.3816,51.4804,15955.0
2021-11-02 10:50:00,57.3,57.32,57.26,57.27,11860.0,51.4804,51.4984,51.4444,51.4534,11860.0
2021-11-02 10:55:00,57.27,57.46,57.27,57.36,26247.0,51.4534,51.6241,51.4534,51.5343,26247.0
2021-11-02 11:00:00,57.37,57.45,57.37,57.43,15164.0,51.5433,51.6152,51.5433,51.5972,15164.0
2021-11-02 11:05:00,57.42,57.45,57.4,57.42,9674.0,51.5882,51.6152,51.5702,51.5882,9674.0
2021-11-02 11:10:00,57.44,57.44,57.4,57.41,11970.0,51.6062,51.6062,51.5702,51.5792,11970.0
2021-11-02 11:15:00,57.41,57.47,57.4,57.46,9027.0,51.5792,51.6331,51.5702,51.6241,9027.0
2021-11-02 11:20:00,57.45,57.47,57.35,57.38,11200.0,51.6152,51.6331,51.5253,51.5523,11200.0
2021-11-02 11:25:00,57.37,57.37,57.22,57.28,17325.0,51.5433,51.5433,51.4085,51.4624,17325.0
2021-11-02 11:30:00,57.28,57.39,57.28,57.37,8700.0,51.4624,51.5612,51.4624,51.5433,8700.0
2021-11-02 11:35:00,57.37,57.44,57.36,57.44,9035.0,51.5433,51.6062,51.5343,51.6062,9035.0
2021-11-02 11:40:00,57.43,57.47,57.43,57.47,8122.0,51.5972,51.6331,51.5972,51.6331,8122.0
2021-11-02 11:45:00,57.47,57.51,57.41,57.42,22065.0,51.6331,51.6691,51.5792,51.5882,22065.0
2021-11-02 11:50:00,57.43,57.43,57.29,57.29,14963.0,51.5972,51.5972,51.4714,51.4714,14963.0
2021-11-02 11:55:00,57.3,57.3,57.2,57.23,11397.0,51.4804,51.4804,51.3905,51.4175,11397.0
2021-11-02 12:00:00,57.23,57.28,57.23,57.27,8132.0,51.4175,51.4624,51.4175,51.4534,8132.0
2021-11-02 12:05:00,57.27,57.27,57.23,57.23,8453.0,51.4534,51.4534,51.4175,51.4175,8453.0
2021-11-02 12:10:00,57.23,57.24,57.2,57.2,4150.0,51.4175,51.4265,51.3905,51.3905,4150.0
2021-11-02 12:15:00,57.2,57.23,57.13,57.23,8531.0,51.3905,51.4175,51.3277,51.4175,8531.0
2021-11-02 12:20:00,57.23,57.26,57.23,57.26,5732.0,51.4175,51.4444,51.4175,51.4444,5732.0
2021-11-02 12:25:00,57.26,57.3,57.26,57.29,9087.0,51.4444,51.4804,51.4444,51.4714,9087.0
2021-11-02 12:30:00,57.3,57.37,57.29,57.29,12962.0,51.4804,51.5433,51.4714,51.4714,12962.0
2021-11-02 12:35:00,57.29,57.36,57.26,57.33,11667.0,51.4714,51.5343,51.4444,51.5073,11667.0
2021-11-02 12:40:00,57.33,57.38,57.3,57.38,9352.0,51.5073,51.5523,51.4804,51.5523,9352.0
2021-11-02 12:45:00,57.38,57.42,57.38,57.41,6321.0,51.5523,51.5882,51.5523,51.5792,6321.0
2021-11-02 12:50:00,57.42,57.45,57.39,57.42,6001.0,51.5882,51.6152,51.5612,51.5882,6001.0
2021-11-02 12:55:00,57.41,57.49,57.41,57.49,4831.0,51.5792,51.6511,51.5792,51.6511,4831.0
2021-11-02 13:00:00,57.49,57.53,57.48,57.51,6677.0,51.6511,51.687,51.6421,51.6691,6677.0
2021-11-02 13:05:00,57.51,57.51,57.47,57.5,4913.0,51.6691,51.6691,51.6331,51.6601,4913.0
2021-11-02 13:10:00,57.51,57.59,57.51,57.58,7617.0,51.6691,51.7409,51.6691,51.7319,7617.0
2021-11-02 13:15:00,57.59,57.62,57.56,57.62,8600.0,51.7409,51.7679,51.714,51.7679,8600.0
2021-11-02 13:20:00,57.61,57.63,57.59,57.63,11328.0,51.7589,51.7769,51.7409,51.7769,11328.0
2021-11-02 13:25:00,57.63,57.63,57.55,57.62,14015.0,51.7769,51.7769,51.705,51.7679,14015.0
2021-11-02 13:30:00,57.62,57.68,57.62,57.66,7978.0,51.7679,51.8218,51.7679,51.8038,7978.0
2021-11-02 13:35:00,57.66,57.75,57.66,57.73,17613.0,51.8038,51.8847,51.8038,51.8667,17613.0
2021-11-02 13:40:00,57.72,57.84,57.72,57.82,22291.0,51.8577,51.9655,51.8577,51.9476,22291.0
2021-11-02 13:45:00,57.81,57.84,57.76,57.82,9911.0,51.9386,51.9655,51.8937,51.9476,9911.0
2021-11-02 13:50:00,57.81,57.81,57.76,57.79,8691.0,51.9386,51.9386,51.8937,51.9206,8691.0
2021-11-02 13:55:00,57.78,57.78,57.73,57.75,13096.0,51.9116,51.9116,51.8667,51.8847,13096.0
2021-11-02 14:00:00,57.76,57.84,57.76,57.78,10083.0,51.8937,51.9655,51.8937,51.9116,10083.0
2021-11-02 14:05:00,57.78,57.78,57.66,57.66,10713.0,51.9116,51.9116,51.8038,51.8038,10713.0
2021-11-02 14:10:00,57.65,57.72,57.65,57.71,8435.0,51.7948,51.8577,51.7948,51.8487,8435.0
2021-11-02 14:15:00,57.71,57.74,57.7,57.74,8349.0,51.8487,51.8757,51.8398,51.8757,8349.0
2021-11-02 14:20:00,57.74,57.74,57.7,57.7,4285.0,51.8757,51.8757,51.8398,51.8398,4285.0
2021-11-02 14:25:00,57.7,57.74,57.7,57.73,9949.0,51.8398,51.8757,51.8398,51.8667,9949.0
2021-11-02 14:30:00,57.73,57.76,57.71,57.76,7178.0,51.8667,51.8937,51.8487,51.8937,7178.0
2021-11-02 14:35:00,57.76,57.82,57.76,57.82,11087.0,51.8937,51.9476,51.8937,51.9476,11087.0
2021-11-02 14:40:00,57.83,57.84,57.8,57.81,9118.0,51.9566,51.9655,51.9296,51.9386,9118.0
2021-11-02 14:45:00,57.82,57.83,57.8,57.8,8913.0,51.9476,51.9566,51.9296,51.9296,8913.0
2021-11-02 14:50:00,57.81,57.83,57.8,57.8,6815.0,51.9386,51.9566,51.9296,51.9296,6815.0
2021-11-02 14:55:00,57.8,57.87,57.8,57.84,24116.0,51.9296,51.9925,51.9296,51.9655,24116.0
2021-11-02 15:00:00,57.84,57.85,57.83,57.84,3884.0,51.9655,51.9745,51.9566,51.9655,3884.0
2021-11-02 15:05:00,57.84,57.84,57.83,57.83,9533.0,51.9655,51.9655,51.9566,51.9566,9533.0
2021-11-02 15:10:00,57.83,57.84,57.81,57.84,6866.0,51.9566,51.9655,51.9386,51.9655,6866.0
2021-11-02 15:15:00,57.84,57.84,57.73,57.73,17132.0,51.9655,51.9655,51.8667,51.8667,17132.0
2021-11-02 15:20:00,57.72,57.72,57.67,57.71,17285.0,51.8577,51.8577,51.8128,51.8487,17285.0
2021-11-02 15:25:00,57.7,57.78,57.7,57.77,9802.0,51.8398,51.9116,51.8398,51.9027,9802.0
2021-11-02 15:30:00,57.77,57.77,57.67,57.68,14622.0,51.9027,51.9027,51.8128,51.8218,14622.0
2021-11-02 15:35:00,57.69,57.7,57.66,57.69,11576.0,51.8308,51.8398,51.8038,51.8308,11576.0
2021-11-02 15:40:00,57.69,57.77,57.69,57.76,24241.0,51.8308,51.9027,51.8308,51.8937,24241.0
2021-11-02 15:45:00,57.77,57.77,57.7,57.7,31983.0,51.9027,51.9027,51.8398,51.8398,31983.0
2021-11-02 15:50:00,57.71,57.71,57.55,57.56,98559.0,51.8487,51.8487,51.705,51.714,98559.0
2021-11-02 15:55:00,57.56,57.62,57.52,57.61,80810.0,51.714,51.7679,51.678,51.7589,80810.0
2021-11-03 09:30:00,57.54,57.56,57.19,57.53,28149.0,51.696,51.714,51.3816,51.687,28149.0
2021-11-03 09:35:00,57.46,57.63,57.45,57.62,10206.0,51.6241,51.7769,51.6152,51.7679,10206.0
2021-11-03 09:40:00,57.61,57.88,57.59,57.87,20614.0,51.7589,52.0015,51.7409,51.9925,20614.0
2021-11-03 09:45:00,57.89,57.93,57.61,57.61,17691.0,52.0105,52.0464,51.7589,51.7589,17691.0
2021-11-03 09:50:00,57.6,57.62,57.5,57.56,11091.0,51.7499,51.7679,51.6601,51.714,11091.0
2021-11-03 09:55:00,57.56,57.59,57.51,57.58,5100.0,51.714,51.7409,51.6691,51.7319,5100.0
2021-11-03 10:00:00,57.57,57.59,57.45,57.46,11300.0,51.723,51.7409,51.6152,51.6241,11300.0
2021-11-03 10:05:00,57.47,57.51,57.34,57.41,10100.0,51.6331,51.6691,51.5163,51.5792,10100.0
2021-11-03 10:10:00,57.41,57.58,57.4,57.57,2700.0,51.5792,51.7319,51.5702,51.723,2700.0
2021-11-03 10:15:00,57.56,57.57,57.44,57.44,5896.0,51.714,51.723,51.6062,51.6062,5896.0
2021-11-03 10:20:00,57.4,57.44,57.37,57.4,7800.0,51.5702,51.6062,51.5433,51.5702,7800.0
2021-11-03 10:25:00,57.41,57.43,57.32,57.34,7506.0,51.5792,51.5972,51.4984,51.5163,7506.0
2021-11-03 10:30:00,57.34,57.37,57.26,57.29,10544.0,51.5163,51.5433,51.4444,51.4714,10544.0
2021-11-03 10:35:00,57.29,57.29,57.17,57.23,35388.0,51.4714,51.4714,51.3636,51.4175,35388.0
2021-11-03 10:40:00,57.24,57.26,57.17,57.22,11846.0,51.4265,51.4444,51.3636,51.4085,11846.0
2021-11-03 10:45:00,57.22,57.22,57.12,57.2,8772.0,51.4085,51.4085,51.3187,51.3905,8772.0
2021-11-03 10:50:00,57.19,57.24,57.18,57.23,8531.0,51.3816,51.4265,51.3726,51.4175,8531.0
2021-11-03 10:55:00,57.23,57.32,57.23,57.29,17999.0,51.4175,51.4984,51.4175,51.4714,17999.0
2021-11-03 11:00:00,57.3,57.33,57.3,57.32,7300.0,51.4804,51.5073,51.4804,51.4984,7300.0
2021-11-03 11:05:00,57.3,57.3,57.21,57.24,14693.0,51.4804,51.4804,51.3995,51.4265,14693.0
2021-11-03 11:10:00,57.23,57.29,57.22,57.29,3900.0,51.4175,51.4714,51.4085,51.4714,3900.0
2021-11-03 11:15:00,57.28,57.28,57.24,57.26,2100.0,51.4624,51.4624,51.4265,51.4444,2100.0
2021-11-03 11:20:00,57.27,57.33,57.26,57.32,6949.0,51.4534,51.5073,51.4444,51.4984,6949.0
2021-11-03 11:25:00,57.33,57.38,57.33,57.35,5511.0,51.5073,51.5523,51.5073,51.5253,5511.0
2021-11-03 11:30:00,57.35,57.35,57.31,57.32,3684.0,51.5253,51.5253,51.4894,51.4984,3684.0
2021-11-03 11:35:00,57.33,57.39,57.33,57.36,4493.0,51.5073,51.5612,51.5073,51.5343,4493.0
2021-11-03 11:40:00,57.34,57.39,57.34,57.39,3426.0,51.5163,51.5612,51.5163,51.5612,3426.0
2021-11-03 11:45:00,57.4,57.41,57.38,57.4,4096.0,51.5702,51.5792,51.5523,51.5702,4096.0
2021-11-03 11:50:00,57.37,57.37,57.31,57.32,7900.0,51.5433,51.5433,51.4894,51.4984,7900.0
2021-11-03 11:55:00,57.33,57.38,57.33,57.38,1900.0,51.5073,51.5523,51.5073,51.5523,1900.0
2021-11-03 12:00:00,57.38,57.38,57.3,57.35,5100.0,51.5523,51.5523,51.4804,51.5253,5100.0
2021-11-03 12:05:00,57.33,57.43,57.33,57.43,4565.0,51.5073,51.5972,51.5073,51.5972,4565.0
2021-11-03 12:10:00,57.44,57.44,57.39,57.39,5302.0,51.6062,51.6062,51.5612,51.5612,5302.0
2021-11-03 12:15:00,57.4,57.41,57.38,57.41,4200.0,51.5702,51.5792,51.5523,51.5792,4200.0
2021-11-03 12:20:00,57.38,57.41,57.38,57.4,2695.0,51.5523,51.5792,51.5523,51.5702,2695.0
2021-11-03 12:25:00,57.4,57.4,57.38,57.38,3843.0,51.5702,51.5702,51.5523,51.5523,3843.0
2021-11-03 12:30:00,57.38,57.38,57.3,57.32,7850.0,51.5523,51.5523,51.4804,51.4984,7850.0
2021-11-03 12:35:00,57.33,57.33,57.24,57.26,5298.0,51.5073,51.5073,51.4265,51.4444,5298.0
2021-11-03 12:40:00,57.24,57.25,57.24,57.25,900.0,51.4265,51.4355,51.4265,51.4355,900.0
2021-11-03 12:45:00,57.26,57.26,57.2,57.21,2494.0,51.4444,51.4444,51.3905,51.3995,2494.0
2021-11-03 12:50:00,57.2,57.2,57.17,57.2,4531.0,51.3905,51.3905,51.3636,51.3905,4531.0
2021-11-03 12:55:00,57.2,57.25,57.2,57.25,2259.0,51.3905,51.4355,51.3905,51.4355,2259.0
2021-11-03 13:00:00,57.25,57.25,57.2,57.25,3151.0,51.4355,51.4355,51.3905,51.4355,3151.0
2021-11-03 13:05:00,57.24,57.25,57.22,57.22,3043.0,51.4265,51.4355,51.4085,51.4085,3043.0
2021-11-03 13:10:00,57.24,57.27,57.24,57.25,4880.0,51.4265,51.4534,51.4265,51.4355,4880.0
2021-11-03 13:15:00,57.24,57.25,57.22,57.23,5857.0,51.4265,51.4355,51.4085,51.4175,5857.0
2021-11-03 13:20:00,57.26,57.31,57.21,57.21,4812.0,51.4444,51.4894,51.3995,51.3995,4812.0
2021-11-03 13:25:00,57.2,57.24,57.2,57.23,4894.0,51.3905,51.4265,51.3905,51.4175,4894.0
2021-11-03 13:30:00,57.22,57.27,57.17,57.27,5699.0,51.4085,51.4534,51.3636,51.4534,5699.0
2021-11-03 13:35:00,57.26,57.26,57.22,57.22,2719.0,51.4444,51.4444,51.4085,51.4085,2719.0
2021-11-03 13:40:00,57.22,57.27,57.22,57.27,4162.0,51.4085,51.4534,51.4085,51.4534,4162.0
2021-11-03 13:45:00,57.27,57.27,57.24,57.26,7082.0,51.4534,51.4534,51.4265,51.4444,7082.0
2021-11-03 13:50:00,57.23,57.23,57.2,57.2,3494.0,51.4175,51.4175,51.3905,51.3905,3494.0
2021-11-03 13:55:00,57.21,57.27,57.21,57.26,6875.0,51.3995,51.4534,51.3995,51.4444,6875.0
2021-11-03 14:00:00,57.26,57.49,57.22,57.46,20468.0,51.4444,51.6511,51.4085,51.6241,20468.0
2021-11-03 14:05:00,57.48,57.5,57.37,57.4,4933.0,51.6421,51.6601,51.5433,51.5702,4933.0
2021-11-03 14:10:00,57.4,57.43,57.36,57.4,8959.0,51.5702,51.5972,51.5343,51.5702,8959.0
2021-11-03 14:15:00,57.39,57.48,57.38,57.48,5899.0,51.5612,51.6421,51.5523,51.6421,5899.0
2021-11-03 14:20:00,57.47,57.54,57.47,57.54,5353.0,51.6331,51.696,51.6331,51.696,5353.0
2021-11-03 14:25:00,57.54,57.55,57.49,57.5,9081.0,51.696,51.705,51.6511,51.6601,9081.0
2021-11-03 14:30:00,57.51,57.52,57.45,57.51,6791.0,51.6691,51.678,51.6152,51.6691,6791.0
2021-11-03 14:35:00,57.52,57.55,57.49,57.54,4200.0,51.678,51.705,51.6511,51.696,4200.0
2021-11-03 14:40:00,57.55,57.62,57.53,57.6,7236.0,51.705,51.7679,51.687,51.7499,7236.0
2021-11-03 14:45:00,57.61,57.79,57.61,57.79,25872.0,51.7589,51.9206,51.7589,51.9206,25872.0
2021-11-03 14:50:00,57.77,57.84,57.75,57.82,9900.0,51.9027,51.9655,51.8847,51.9476,9900.0
2021-11-03 14:55:00,57.81,57.83,57.73,57.73,6925.0,51.9386,51.9566,51.8667,51.8667,6925.0
2021-11-03 15:00:00,57.74,57.76,57.73,57.73,4510.0,51.8757,51.8937,51.8667,51.8667,4510.0
2021-11-03 15:05:00,57.73,57.77,57.73,57.77,3911.0,51.8667,51.9027,51.8667,51.9027,3911.0
2021-11-03 15:10:00,57.77,57.77,57.73,57.76,6259.0,51.9027,51.9027,51.8667,51.8937,6259.0
2021-11-03 15:15:00,57.77,57.77,57.69,57.69,6077.0,51.9027,51.9027,51.8308,51.8308,6077.0
2021-11-03 15:20:00,57.69,57.74,57.69,57.74,5284.0,51.8308,51.8757,51.8308,51.8757,5284.0
2021-11-03 15:25:00,57.74,57.76,57.7,57.71,8125.0,51.8757,51.8937,51.8398,51.8487,8125.0
2021-11-03 15:30:00,57.72,57.76,57.71,57.73,8923.0,51.8577,51.8937,51.8487,51.8667,8923.0
2021-11-03 15:35:00,57.74,57.74,57.69,57.72,6291.0,51.8757,51.8757,51.8308,51.8577,6291.0
2021-11-03 15:40:00,57.75,57.82,57.75,57.82,10653.0,51.8847,51.9476,51.8847,51.9476,10653.0
2021-11-03 15:45:00,57.81,57.87,57.8,57.85,18610.0,51.9386,51.9925,51.9296,51.9745,18610.0
2021-11-03 15:50:00,57.86,57.91,57.71,57.71,72385.0,51.9835,52.0284,51.8487,51.8487,72385.0
2021-11-03 15:55:00,57.7,57.7,57.62,57.65,53329.0,51.8398,51.8398,51.7679,51.7948,53329.0
2021-11-04 09:30:00,57.55,57.55,57.03,57.34,28990.0,51.705,51.705,51.2378,51.5163,28990.0
2021-11-04 09:35:00,57.34,57.34,57.11,57.16,13125.0,51.5163,51.5163,51.3097,51.3546,13125.0
2021-11-04 09:40:00,57.15,57.34,57.15,57.29,19249.0,51.3456,51.5163,51.3456,51.4714,19249.0
2021-11-04 09:45:00,57.28,57.43,57.28,57.34,6122.0,51.4624,51.5972,51.4624,51.5163,6122.0
2021-11-04 09:50:00,57.31,57.53,57.25,57.52,9829.0,51.4894,51.687,51.4355,51.678,9829.0
2021-11-04 09:55:00,57.53,57.53,57.47,57.47,7806.0,51.687,51.687,51.6331,51.6331,7806.0
2021-11-04 10:00:00,57.49,57.49,57.39,57.48,6767.0,51.6511,51.6511,51.5612,51.6421,6767.0
2021-11-04 10:05:00,57.44,57.51,57.42,57.42,10650.0,51.6062,51.6691,51.5882,51.5882,10650.0
2021-11-04 10:10:00,57.4,57.68,57.39,57.68,27923.0,51.5702,51.8218,51.5612,51.8218,27923.0
2021-11-04 10:15:00,57.64,57.66,57.55,57.55,3078.0,51.7859,51.8038,51.705,51.705,3078.0
2021-11-04 10:20:00,57.55,57.59,57.53,57.53,2400.0,51.705,51.7409,51.687,51.687,2400.0
2021-11-04 10:25:00,57.5,57.51,57.44,57.45,3999.0,51.6601,51.6691,51.6062,51.6152,3999.0
2021-11-04 10:30:00,57.45,57.49,57.42,57.48,12346.0,51.6152,51.6511,51.5882,51.6421,12346.0
2021-11-04 10:35:00,57.49,57.49,57.36,57.38,4020.0,51.6511,51.6511,51.5343,51.5523,4020.0
2021-11-04 10:40:00,57.38,57.42,57.35,57.38,9317.0,51.5523,51.5882,51.5253,51.5523,9317.0
2021-11-04 10:45:00,57.38,57.38,57.32,57.34,3800.0,51.5523,51.5523,51.4984,51.5163,3800.0
2021-11-04 10:50:00,57.34,57.39,57.25,57.27,8748.0,51.5163,51.5612,51.4355,51.4534,8748.0
2021-11-04 10:55:00,57.27,57.31,57.27,57.29,4494.0,51.4534,51.4894,51.4534,51.4714,4494.0
2021-11-04 11:00:00,57.27,57.29,57.19,57.2,9878.0,51.4534,51.4714,51.3816,51.3905,9878.0
2021-11-04 11:05:00,57.19,57.2,57.17,57.17,4075.0,51.3816,51.3905,51.3636,51.3636,4075.0
2021-11-04 11:10:00,57.16,57.17,57.13,57.15,8964.0,51.3546,51.3636,51.3277,51.3456,8964.0
2021-11-04 11:15:00,57.14,57.14,57.09,57.11,7095.0,51.3366,51.3366,51.2917,51.3097,7095.0
2021-11-04 11:20:00,57.1,57.1,57.0,57.01,9786.0,51.3007,51.3007,51.2109,51.2198,9786.0
2021-11-04 11:25:00,57.02,57.16,57.02,57.11,14969.0,51.2288,51.3546,51.2288,51.3097,14969.0
2021-11-04 11:30:00,57.11,57.16,57.11,57.15,5903.0,51.3097,51.3546,51.3097,51.3456,5903.0
2021-11-04 11:35:00,57.16,57.19,57.1,57.11,3400.0,51.3546,51.3816,51.3007,51.3097,3400.0
2021-11-04 11:40:00,57.12,57.14,57.1,57.14,5500.0,51.3187,51.3366,51.3007,51.3366,5500.0
2021-11-04 11:45:00,57.14,57.18,57.09,57.09,4875.0,51.3366,51.3726,51.2917,51.2917,4875.0
2021-11-04 11:50:00,57.09,57.13,57.07,57.11,5950.0,51.2917,51.3277,51.2737,51.3097,5950.0
2021-11-04 11:55:00,57.12,57.16,57.12,57.13,4667.0,51.3187,51.3546,51.3187,51.3277,4667.0
2021-11-04 12:00:00,57.14,57.15,57.13,57.13,3242.0,51.3366,51.3456,51.3277,51.3277,3242.0
2021-11-04 12:05:00,57.14,57.15,57.08,57.09,7220.0,51.3366,51.3456,51.2827,51.2917,7220.0
2021-11-04 12:10:00,57.09,57.09,57.05,57.07,3714.0,51.2917,51.2917,51.2558,51.2737,3714.0
2021-11-04 12:15:00,57.07,57.07,56.99,57.02,6794.0,51.2737,51.2737,51.2019,51.2288,6794.0
2021-11-04 12:20:00,57.03,57.04,57.0,57.0,3487.0,51.2378,51.2468,51.2109,51.2109,3487.0
2021-11-04 12:25:00,57.0,57.0,56.97,57.0,2676.0,51.2109,51.2109,51.1839,51.2109,2676.0
2021-11-04 12:30:00,57.0,57.02,57.0,57.01,4864.0,51.2109,51.2288,51.2109,51.2198,4864.0
2021-11-04 12:35:00,57.01,57.05,57.01,57.05,5553.0,51.2198,51.2558,51.2198,51.2558,5553.0
2021-11-04 12:40:00,57.04,57.05,57.01,57.05,5471.0,51.2468,51.2558,51.2198,51.2558,5471.0
2021-11-04 12:45:00,57.06,57.06,57.03,57.05,3726.0,51.2648,51.2648,51.2378,51.2558,3726.0
2021-11-04 12:50:00,57.04,57.04,57.01,57.04,3250.0,51.2468,51.2468,51.2198,51.2468,3250.0
2021-11-04 12:55:00,57.03,57.03,56.95,56.95,8967.0,51.2378,51.2378,51.1659,51.1659,8967.0
2021-11-04 13:00:00,56.95,56.96,56.8,56.8,17629.0,51.1659,51.1749,51.0312,51.0312,17629.0
2021-11-04 13:05:00,56.8,56.94,56.8,56.93,21362.0,51.0312,51.157,51.0312,51.148,21362.0
2021-11-04 13:10:00,56.93,56.94,56.9,56.9,3044.0,51.148,51.157,51.121,51.121,3044.0
2021-11-04 13:15:00,56.89,56.89,56.85,56.87,12248.0,51.112,51.112,51.0761,51.0941,12248.0
2021-11-04 13:20:00,56.86,56.86,56.8,56.83,23476.0,51.0851,51.0851,51.0312,51.0581,23476.0
2021-11-04 13:25:00,56.83,56.86,56.83,56.84,5445.0,51.0581,51.0851,51.0581,51.0671,5445.0
2021-11-04 13:30:00,56.84,56.85,56.8,56.82,10234.0,51.0671,51.0761,51.0312,51.0491,10234.0
2021-11-04 13:35:00,56.8,56.85,56.8,56.85,4904.0,51.0312,51.0761,51.0312,51.0761,4904.0
2021-11-04 13:40:00,56.85,56.91,56.85,56.89,7893.0,51.0761,51.13,51.0761,51.112,7893.0
2021-11-04 13:45:00,56.89,56.89,56.81,56.81,6447.0,51.112,51.112,51.0402,51.0402,6447.0
2021-11-04 13:50:00,56.8,56.83,56.79,56.83,9194.0,51.0312,51.0581,51.0222,51.0581,9194.0
2021-11-04 13:55:00,56.82,56.88,56.82,56.86,11533.0,51.0491,51.103,51.0491,51.0851,11533.0
2021-11-04 14:00:00,56.85,56.86,56.71,56.72,11871.0,51.0761,51.0851,50.9503,50.9593,11871.0
2021-11-04 14:05:00,56.72,56.73,56.67,56.72,11003.0,50.9593,50.9683,50.9144,50.9593,11003.0
2021-11-04 14:10:00,56.72,56.73,56.7,56.73,7807.0,50.9593,50.9683,50.9413,50.9683,7807.0
2021-11-04 14:15:00,56.73,56.75,56.64,56.73,9250.0,50.9683,50.9862,50.8874,50.9683,9250.0
2021-11-04 14:20:00,56.73,56.85,56.73,56.85,15404.0,50.9683,51.0761,50.9683,51.0761,15404.0
2021-11-04 14:25:00,56.87,56.9,56.81,56.84,9278.0,51.0941,51.121,51.0402,51.0671,9278.0
2021-11-04 14:30:00,56.84,56.88,56.83,56.88,11454.0,51.0671,51.103,51.0581,51.103,11454.0
2021-11-04 14:35:00,56.89,56.91,56.83,56.83,8731.0,51.112,51.13,51.0581,51.0581,8731.0
2021-11-04 14:40:00,56.84,56.85,56.66,56.66,38557.0,51.0671,51.0761,50.9054,50.9054,38557.0
2021-11-04 14:45:00,56.66,56.69,56.63,56.65,18001.0,50.9054,50.9323,50.8784,50.8964,18001.0
2021-11-04 14:50:00,56.65,56.65,56.58,56.6,18054.0,50.8964,50.8964,50.8335,50.8515,18054.0
2021-11-04 14:55:00,56.6,56.6,56.56,56.59,15512.0,50.8515,50.8515,50.8155,50.8425,15512.0
2021-11-04 15:00:00,56.58,56.72,56.58,56.72,19118.0,50.8335,50.9593,50.8335,50.9593,19118.0
2021-11-04 15:05:00,56.72,56.82,56.7,56.82,16789.0,50.9593,51.0491,50.9413,51.0491,16789.0
2021-11-04 15:10:00,56.83,56.89,56.83,56.88,16844.0,51.0581,51.112,51.0581,51.103,16844.0
2021-11-04 15:15:00,56.88,56.9,56.85,56.87,15252.0,51.103,51.121,51.0761,51.0941,15252.0
2021-11-04 15:20:00,56.87,56.87,56.8,56.8,24544.0,51.0941,51.0941,51.0312,51.0312,24544.0
2021-11-04 15:25:00,56.8,56.84,56.8,56.8,10770.0,51.0312,51.0671,51.0312,51.0312,10770.0
2021-11-04 15:30:00,56.81,56.87,56.81,56.87,15570.0,51.0402,51.0941,51.0402,51.0941,15570.0
2021-11-04 15:35:00,56.88,56.91,56.85,56.85,18818.0,51.103,51.13,51.0761,51.0761,18818.0
2021-11-04 15:40:00,56.85,56.87,56.76,56.85,31188.0,51.0761,51.0941,50.9952,51.0761,31188.0
2021-11-04 15:45:00,56.86,57.02,56.86,57.02,43927.0,51.0851,51.2288,51.0851,51.2288,43927.0
2021-11-04 15:50:00,57.02,57.11,56.97,57.1,72981.0,51.2288,51.3097,51.1839,51.3007,72981.0
2021-11-04 15:55:00,57.08,57.12,57.0,57.12,66631.0,51.2827,51.3187,51.2109,51.3187,66631.0
2021-11-05 09:30:00,57.39,57.45,57.13,57.2,21032.0,51.5612,51.6152,51.3277,51.3905,21032.0
2021-11-05 09:35:00,57.2,57.27,57.08,57.14,11786.0,51.3905,51.4534,51.2827,51.3366,11786.0
2021-11-05 09:40:00,57.18,57.33,57.15,57.3,13233.0,51.3726,51.5073,51.3456,51.4804,13233.0
2021-11-05 09:45:00,57.32,57.37,57.19,57.37,16292.0,51.4984,51.5433,51.3816,51.5433,16292.0
2021-11-05 09:50:00,57.35,57.55,57.35,57.49,11613.0,51.5253,51.705,51.5253,51.6511,11613.0
2021-11-05 09:55:00,57.51,57.63,57.48,57.63,11666.0,51.6691,51.7769,51.6421,51.7769,11666.0
2021-11-05 10:00:00,57.64,57.79,57.62,57.77,15843.0,51.7859,51.9206,51.7679,51.9027,15843.0
2021-11-05 10:05:00,57.77,57.8,57.7,57.76,9127.0,51.9027,51.9296,51.8398,51.8937,9127.0
2021-11-05 10:10:00,57.75,57.76,57.66,57.67,8648.0,51.8847,51.8937,51.8038,51.8128,8648.0
2021-11-05 10:15:00,57.71,57.71,57.65,57.65,5700.0,51.8487,51.8487,51.7948,51.7948,5700.0
2021-11-05 10:20:00,57.62,57.62,57.56,57.59,5744.0,51.7679,51.7679,51.714,51.7409,5744.0
2021-11-05 10:25:00,57.57,57.62,57.54,57.61,8576.0,51.723,51.7679,51.696,51.7589,8576.0
2021-11-05 10:30:00,57.62,57.71,57.62,57.65,10154.0,51.7679,51.8487,51.7679,51.7948,10154.0
2021-11-05 10:35:00,57.64,57.71,57.63,57.7,6233.0,51.7859,51.8487,51.7769,51.8398,6233.0
2021-11-05 10:40:00,57.69,57.69,57.56,57.59,18466.0,51.8308,51.8308,51.714,51.7409,18466.0
2021-11-05 10:45:00,57.61,57.61,57.5,57.5,10659.0,51.7589,51.7589,51.6601,51.6601,10659.0
2021-11-05 10:50:00,57.51,57.56,57.47,57.49,9328.0,51.6691,51.714,51.6331,51.6511,9328.0
2021-11-05 10:55:00,57.5,57.56,57.48,57.55,5581.0,51.6601,51.714,51.6421,51.705,5581.0
2021-11-05 11:00:00,57.55,57.55,57.42,57.42,5713.0,51.705,51.705,51.5882,51.5882,5713.0
2021-11-05 11:05:00,57.42,57.45,57.41,57.45,4159.0,51.5882,51.6152,51.5792,51.6152,4159.0
2021-11-05 11:10:00,57.47,57.5,57.45,57.48,4507.0,51.6331,51.6601,51.6152,51.6421,4507.0
2021-11-05 11:15:00,57.49,57.49,57.45,57.46,1300.0,51.6511,51.6511,51.6152,51.6241,1300.0
2021-11-05 11:20:00,57.46,57.47,57.43,57.45,5140.0,51.6241,51.6331,51.5972,51.6152,5140.0
2021-11-05 11:25:00,57.45,57.45,57.38,57.4,4798.0,51.6152,51.6152,51.5523,51.5702,4798.0
2021-11-05 11:30:00,57.39,57.4,57.31,57.38,16245.0,51.5612,51.5702,51.4894,51.5523,16245.0
2021-11-05 11:35:00,57.39,57.39,57.32,57.36,5517.0,51.5612,51.5612,51.4984,51.5343,5517.0
2021-11-05 11:40:00,57.35,57.35,57.26,57.27,16165.0,51.5253,51.5253,51.4444,51.4534,16165.0
2021-11-05 11:45:00,57.26,57.26,57.21,57.23,11336.0,51.4444,51.4444,51.3995,51.4175,11336.0
2021-11-05 11:50:00,57.21,57.29,57.2,57.2,7407.0,51.3995,51.4714,51.3905,51.3905,7407.0
2021-11-05 11:55:00,57.24,57.24,57.07,57.07,12736.0,51.4265,51.4265,51.2737,51.2737,12736.0
2021-11-05 12:00:00,57.06,57.19,57.05,57.16,7100.0,51.2648,51.3816,51.2558,51.3546,7100.0
2021-11-05 12:05:00,57.15,57.17,57.06,57.06,4200.0,51.3456,51.3636,51.2648,51.2648,4200.0
2021-11-05 12:10:00,57.06,57.07,57.03,57.03,8826.0,51.2648,51.2737,51.2378,51.2378,8826.0
2021-11-05 12:15:00,57.03,57.09,57.03,57.06,5800.0,51.2378,51.2917,51.2378,51.2648,5800.0
2021-11-05 12:20:00,57.07,57.11,57.06,57.11,3851.0,51.2737,51.3097,51.2648,51.3097,3851.0
2021-11-05 12:25:00,57.09,57.09,57.05,57.06,4110.0,51.2917,51.2917,51.2558,51.2648,4110.0
2021-11-05 12:30:00,57.06,57.17,57.06,57.17,5765.0,51.2648,51.3636,51.2648,51.3636,5765.0
2021-11-05 12:35:00,57.18,57.19,57.16,57.19,3105.0,51.3726,51.3816,51.3546,51.3816,3105.0
2021-11-05 12:40:00,57.19,57.2,57.16,57.16,3963.0,51.3816,51.3905,51.3546,51.3546,3963.0
2021-11-05 12:45:00,57.15,57.24,57.15,57.22,5500.0,51.3456,51.4265,51.3456,51.4085,5500.0
2021-11-05 12:50:00,57.23,57.34,57.23,57.34,6200.0,51.4175,51.5163,51.4175,51.5163,6200.0
2021-11-05 12:55:00,57.35,57.35,57.32,57.33,4500.0,51.5253,51.5253,51.4984,51.5073,4500.0
2021-11-05 13:00:00,57.33,57.38,57.31,57.38,5245.0,51.5073,51.5523,51.4894,51.5523,5245.0
2021-11-05 13:05:00,57.37,57.37,57.25,57.25,1900.0,51.5433,51.5433,51.4355,51.4355,1900.0
2021-11-05 13:10:00,57.25,57.27,57.19,57.19,9818.0,51.4355,51.4534,51.3816,51.3816,9818.0
2021-11-05 13:15:00,57.2,57.31,57.18,57.31,4200.0,51.3905,51.4894,51.3726,51.4894,4200.0
2021-11-05 13:20:00,57.31,57.31,57.19,57.19,4780.0,51.4894,51.4894,51.3816,51.3816,4780.0
2021-11-05 13:25:00,57.19,57.2,57.11,57.11,5744.0,51.3816,51.3905,51.3097,51.3097,5744.0
2021-11-05 13:30:00,57.09,57.23,57.09,57.23,4500.0,51.2917,51.4175,51.2917,51.4175,4500.0
2021-11-05 13:35:00,57.23,57.24,57.21,57.23,4019.0,51.4175,51.4265,51.3995,51.4175,4019.0
2021-11-05 13:40:00,57.23,57.24,57.17,57.19,7674.0,51.4175,51.4265,51.3636,51.3816,7674.0
2021-11-05 13:45:00,57.18,57.18,57.11,57.15,6200.0,51.3726,51.3726,51.3097,51.3456,6200.0
2021-11-05 13:50:00,57.15,57.21,57.15,57.21,2700.0,51.3456,51.3995,51.3456,51.3995,2700.0
2021-11-05 13:55:00,57.2,57.21,57.15,57.16,11083.0,51.3905,51.3995,51.3456,51.3546,11083.0
2021-11-05 14:00:00,57.15,57.2,57.13,57.2,6813.0,51.3456,51.3905,51.3277,51.3905,6813.0
2021-11-05 14:05:00,57.22,57.26,57.2,57.21,5836.0,51.4085,51.4444,51.3905,51.3995,5836.0
2021-11-05 14:10:00,57.2,57.23,57.18,57.18,2600.0,51.3905,51.4175,51.3726,51.3726,2600.0
2021-11-05 14:15:00,57.18,57.18,57.13,57.16,9041.0,51.3726,51.3726,51.3277,51.3546,9041.0
2021-11-05 14:20:00,57.16,57.19,57.06,57.06,7142.0,51.3546,51.3816,51.2648,51.2648,7142.0
2021-11-05 14:25:00,57.06,57.15,57.05,57.15,13560.0,51.2648,51.3456,51.2558,51.3456,13560.0
2021-11-05 14:30:00,57.15,57.15,57.09,57.1,11744.0,51.3456,51.3456,51.2917,51.3007,11744.0
2021-11-05 14:35:00,57.09,57.1,57.02,57.07,13359.0,51.2917,51.3007,51.2288,51.2737,13359.0
2021-11-05 14:40:00,57.06,57.07,57.0,57.0,15257.0,51.2648,51.2737,51.2109,51.2109,15257.0
2021-11-05 14:45:00,57.01,57.03,56.96,56.99,26886.0,51.2198,51.2378,51.1749,51.2019,26886.0
2021-11-05 14:50:00,56.99,57.04,56.99,57.03,9992.0,51.2019,51.2468,51.2019,51.2378,9992.0
2021-11-05 14:55:00,57.03,57.04,57.01,57.04,7076.0,51.2378,51.2468,51.2198,51.2468,7076.0
2021-11-05 15:00:00,57.03,57.05,56.98,57.0,10394.0,51.2378,51.2558,51.1929,51.2109,10394.0
2021-11-05 15:05:00,56.99,57.04,56.99,57.04,19286.0,51.2019,51.2468,51.2019,51.2468,19286.0
2021-11-05 15:10:00,57.04,57.06,57.02,57.05,12043.0,51.2468,51.2648,51.2288,51.2558,12043.0
2021-11-05 15:15:00,57.04,57.04,56.93,56.95,38285.0,51.2468,51.2468,51.148,51.1659,38285.0
2021-11-05 15:20:00,56.97,57.01,56.97,57.01,9886.0,51.1839,51.2198,51.1839,51.2198,9886.0
2021-11-05 15:25:00,57.01,57.02,56.97,57.02,12440.0,51.2198,51.2288,51.1839,51.2288,12440.0
2021-11-05 15:30:00,57.02,57.13,57.01,57.13,13678.0,51.2288,51.3277,51.2198,51.3277,13678.0
2021-11-05 15:35:00,57.13,57.2,57.13,57.18,12996.0,51.3277,51.3905,51.3277,51.3726,12996.0
2021-11-05 15:40:00,57.19,57.19,57.09,57.1,8083.0,51.3816,51.3816,51.2917,51.3007,8083.0
2021-11-05 15:45:00,57.1,57.15,57.09,57.12,16285.0,51.3007,51.3456,51.2917,51.3187,16285.0
2021-11-05 15:50:00,57.12,57.16,57.07,57.08,43301.0,51.3187,51.3546,51.2737,51.2827,43301.0
2021-11-05 15:55:00,57.08,57.09,57.04,57.07,41301.0,51.2827,51.2917,51.2468,51.2737,41301.0
2021-11-08 09:30:00,57.1,57.46,57.1,57.31,13957.0,51.3007,51.6241,51.3007,51.4894,13957.0
2021-11-08 09:35:00,57.31,57.44,57.27,57.29,18699.0,51.4894,51.6062,51.4534,51.4714,18699.0
2021-11-08 09:40:00,57.29,57.52,57.25,57.4,12908.0,51.4714,51.678,51.4355,51.5702,12908.0
2021-11-08 09:45:00,57.39,57.39,57.22,57.28,10570.0,51.5612,51.5612,51.4085,51.4624,10570.0
2021-11-08 09:50:00,57.27,57.29,57.15,57.16,6874.0,51.4534,51.4714,51.3456,51.3546,6874.0
2021-11-08 09:55:00,57.16,57.23,57.06,57.11,5086.0,51.3546,51.4175,51.2648,51.3097,5086.0
2021-11-08 10:00:00,57.12,57.16,56.92,56.92,19857.0,51.3187,51.3546,51.139,51.139,19857.0
2021-11-08 10:05:00,56.94,56.96,56.86,56.86,9747.0,51.157,51.1749,51.0851,51.0851,9747.0
2021-11-08 10:10:00,56.84,56.93,56.83,56.86,7941.0,51.0671,51.148,51.0581,51.0851,7941.0
2021-11-08 10:15:00,56.84,56.88,56.82,56.86,11872.0,51.0671,51.103,51.0491,51.0851,11872.0
2021-11-08 10:20:00,56.86,56.92,56.83,56.85,7569.0,51.0851,51.139,51.0581,51.0761,7569.0
2021-11-08 10:25:00,56.85,56.92,56.8,56.92,9113.0,51.0761,51.139,51.0312,51.139,9113.0
2021-11-08 10:30:00,56.92,56.96,56.9,56.9,4273.0,51.139,51.1749,51.121,51.121,4273.0
2021-11-08 10:35:00,56.9,56.95,56.85,56.85,6902.0,51.121,51.1659,51.0761,51.0761,6902.0
2021-11-08 10:40:00,56.9,56.92,56.73,56.73,11465.0,51.121,51.139,50.9683,50.9683,11465.0
2021-11-08 10:45:00,56.77,56.83,56.76,56.81,7100.0,51.0042,51.0581,50.9952,51.0402,7100.0
2021-11-08 10:50:00,56.81,56.81,56.78,56.81,2181.0,51.0402,51.0402,51.0132,51.0402,2181.0
2021-11-08 10:55:00,56.8,56.83,56.78,56.8,4371.0,51.0312,51.0581,51.0132,51.0312,4371.0
2021-11-08 11:00:00,56.79,56.86,56.79,56.86,3301.0,51.0222,51.0851,51.0222,51.0851,3301.0
2021-11-08 11:05:00,56.87,56.87,56.75,56.77,8531.0,51.0941,51.0941,50.9862,51.0042,8531.0
2021-11-08 11:10:00,56.77,56.83,56.77,56.82,3050.0,51.0042,51.0581,51.0042,51.0491,3050.0
2021-11-08 11:15:00,56.82,56.86,56.79,56.86,9607.0,51.0491,51.0851,51.0222,51.0851,9607.0
2021-11-08 11:20:00,56.88,56.92,56.85,56.85,6886.0,51.103,51.139,51.0761,51.0761,6886.0
2021-11-08 11:25:00,56.85,56.88,56.84,56.88,6823.0,51.0761,51.103,51.0671,51.103,6823.0
2021-11-08 11:30:00,56.88,56.88,56.81,56.83,7518.0,51.103,51.103,51.0402,51.0581,7518.0
2021-11-08 11:35:00,56.82,56.82,56.75,56.76,6351.0,51.0491,51.0491,50.9862,50.9952,6351.0
2021-11-08 11:40:00,56.76,56.83,56.75,56.8,6934.0,50.9952,51.0581,50.9862,51.0312,6934.0
2021-11-08 11:45:00,56.79,56.83,56.78,56.79,4400.0,51.0222,51.0581,51.0132,51.0222,4400.0
2021-11-08 11:50:00,56.79,56.8,56.74,56.74,5793.0,51.0222,51.0312,50.9773,50.9773,5793.0
2021-11-08 11:55:00,56.71,56.74,56.68,56.72,14459.0,50.9503,50.9773,50.9234,50.9593,14459.0
2021-11-08 12:00:00,56.7,56.71,56.6,56.6,13891.0,50.9413,50.9503,50.8515,50.8515,13891.0
2021-11-08 12:05:00,56.61,56.68,56.61,56.65,19420.0,50.8605,50.9234,50.8605,50.8964,19420.0
2021-11-08 12:10:00,56.66,56.67,56.64,56.66,6738.0,50.9054,50.9144,50.8874,50.9054,6738.0
2021-11-08 12:15:00,56.67,56.75,56.67,56.74,6671.0,50.9144,50.9862,50.9144,50.9773,6671.0
2021-11-08 12:20:00,56.75,56.8,56.75,56.77,5796.0,50.9862,51.0312,50.9862,51.0042,5796.0
2021-11-08 12:25:00,56.76,56.78,56.72,56.72,5346.0,50.9952,51.0132,50.9593,50.9593,5346.0
2021-11-08 12:30:00,56.73,56.77,56.71,56.77,7700.0,50.9683,51.0042,50.9503,51.0042,7700.0
2021-11-08 12:35:00,56.77,56.77,56.7,56.71,3100.0,51.0042,51.0042,50.9413,50.9503,3100.0
2021-11-08 12:40:00,56.72,56.74,56.7,56.7,7687.0,50.9593,50.9773,50.9413,50.9413,7687.0
2021-11-08 12:45:00,56.69,56.7,56.65,56.66,12813.0,50.9323,50.9413,50.8964,50.9054,12813.0
2021-11-08 12:50:00,56.67,56.73,56.67,56.7,6442.0,50.9144,50.9683,50.9144,50.9413,6442.0
2021-11-08 12:55:00,56.7,56.7,56.64,56.69,4900.0,50.9413,50.9413,50.8874,50.9323,4900.0
2021-11-08 13:00:00,56.7,56.71,56.68,56.7,3500.0,50.9413,50.9503,50.9234,50.9413,3500.0
2021-11-08 13:05:00,56.7,56.7,56.66,56.66,3627.0,50.9413,50.9413,50.9054,50.9054,3627.0
2021-11-08 13:10:00,56.67,56.74,56.67,56.72,10086.0,50.9144,50.9773,50.9144,50.9593,10086.0
2021-11-08 13:15:00,56.72,56.72,56.7,56.72,1352.0,50.9593,50.9593,50.9413,50.9593,1352.0
2021-11-08 13:20:00,56.72,56.73,56.69,56.7,10489.0,50.9593,50.9683,50.9323,50.9413,10489.0
2021-11-08 13:25:00,56.7,56.71,56.64,56.66,8182.0,50.9413,50.9503,50.8874,50.9054,8182.0
2021-11-08 13:30:00,56.66,56.69,56.64,56.67,8706.0,50.9054,50.9323,50.8874,50.9144,8706.0
2021-11-08 13:35:00,56.66,56.7,56.64,56.66,32291.0,50.9054,50.9413,50.8874,50.9054,32291.0
2021-11-08 13:40:00,56.66,56.67,56.59,56.67,51284.0,50.9054,50.9144,50.8425,50.9144,51284.0
2021-11-08 13:45:00,56.66,56.69,56.64,56.65,24740.0,50.9054,50.9323,50.8874,50.8964,24740.0
2021-11-08 13:50:00,56.65,56.71,56.64,56.7,33235.0,50.8964,50.9503,50.8874,50.9413,33235.0
2021-11-08 13:55:00,56.71,56.73,56.7,56.71,15495.0,50.9503,50.9683,50.9413,50.9503,15495.0
2021-11-08 14:00:00,56.72,56.75,56.72,56.73,8144.0,50.9593,50.9862,50.9593,50.9683,8144.0
2021-11-08 14:05:00,56.72,56.76,56.72,56.74,5616.0,50.9593,50.9952,50.9593,50.9773,5616.0
2021-11-08 14:10:00,56.74,56.82,56.74,56.82,5571.0,50.9773,51.0491,50.9773,51.0491,5571.0
2021-11-08 14:15:00,56.82,56.9,56.82,56.89,8312.0,51.0491,51.121,51.0491,51.112,8312.0
2021-11-08 14:20:00,56.88,56.88,56.86,56.87,2444.0,51.103,51.103,51.0851,51.0941,2444.0
2021-11-08 14:25:00,56.9,56.95,56.89,56.95,2162.0,51.121,51.1659,51.112,51.1659,2162.0
2021-11-08 14:30:00,56.95,56.99,56.94,56.99,6138.0,51.1659,51.2019,51.157,51.2019,6138.0
2021-11-08 14:35:00,56.99,57.0,56.98,57.0,1691.0,51.2019,51.2109,51.1929,51.2109,1691.0
2021-11-08 14:40:00,57.0,57.0,56.98,56.99,5882.0,51.2109,51.2109,51.1929,51.2019,5882.0
2021-11-08 14:45:00,57.0,57.04,57.0,57.03,3560.0,51.2109,51.2468,51.2109,51.2378,3560.0
2021-11-08 14:50:00,57.04,57.06,57.04,57.06,2370.0,51.2468,51.2648,51.2468,51.2648,2370.0
2021-11-08 14:55:00,57.05,57.09,57.05,57.09,4493.0,51.2558,51.2917,51.2558,51.2917,4493.0
2021-11-08 15:00:00,57.08,57.08,57.07,57.08,3000.0,51.2827,51.2827,51.2737,51.2827,3000.0
2021-11-08 15:05:00,57.09,57.1,57.05,57.06,4052.0,51.2917,51.3007,51.2558,51.2648,4052.0
2021-11-08 15:10:00,57.05,57.05,57.01,57.02,2460.0,51.2558,51.2558,51.2198,51.2288,2460.0
2021-11-08 15:15:00,57.01,57.03,57.01,57.03,1324.0,51.2198,51.2378,51.2198,51.2378,1324.0
2021-11-08 15:20:00,57.03,57.06,57.02,57.05,4911.0,51.2378,51.2648,51.2288,51.2558,4911.0
2021-11-08 15:25:00,57.04,57.04,56.99,57.02,3905.0,51.2468,51.2468,51.2019,51.2288,3905.0
2021-11-08 15:30:00,57.03,57.06,57.03,57.05,7618.0,51.2378,51.2648,51.2378,51.2558,7618.0
2021-11-08 15:35:00,57.05,57.05,57.03,57.03,5200.0,51.2558,51.2558,51.2378,51.2378,5200.0
2021-11-08 15:40:00,57.02,57.05,57.02,57.02,7651.0,51.2288,51.2558,51.2288,51.2288,7651.0
2021-11-08 15:45:00,57.02,57.05,56.98,57.02,20255.0,51.2288,51.2558,51.1929,51.2288,20255.0
2021-11-08 15:50:00,57.05,57.09,56.95,57.0,77743.0,51.2558,51.2917,51.1659,51.2109,77743.0
2021-11-08 15:55:00,56.99,57.04,56.98,56.99,49223.0,51.2019,51.2468,51.1929,51.2019,49223.0
2021-11-09 09:30:00,57.08,57.09,56.91,57.05,14505.0,51.2827,51.2917,51.13,51.2558,14505.0
2021-11-09 09:35:00,57.13,57.24,56.98,57.09,11337.0,51.3277,51.4265,51.1929,51.2917,11337.0
2021-11-09 09:40:00,57.09,57.14,57.02,57.12,11395.0,51.2917,51.3366,51.2288,51.3187,11395.0
2021-11-09 09:45:00,57.11,57.14,57.02,57.14,12095.0,51.3097,51.3366,51.2288,51.3366,12095.0
2021-11-09 09:50:00,57.16,57.3,57.12,57.23,12657.0,51.3546,51.4804,51.3187,51.4175,12657.0
2021-11-09 09:55:00,57.22,57.43,57.19,57.36,31223.0,51.4085,51.5972,51.3816,51.5343,31223.0
2021-11-09 10:00:00,57.35,57.38,57.11,57.2,18581.0,51.5253,51.5523,51.3097,51.3905,18581.0
2021-11-09 10:05:00,57.21,57.33,57.21,57.25,12589.0,51.3995,51.5073,51.3995,51.4355,12589.0
2021-11-09 10:10:00,57.19,57.34,57.18,57.33,11049.0,51.3816,51.5163,51.3726,51.5073,11049.0
2021-11-09 10:15:00,57.31,57.31,57.12,57.14,12490.0,51.4894,51.4894,51.3187,51.3366,12490.0
2021-11-09 10:20:00,57.15,57.17,57.1,57.16,6739.0,51.3456,51.3636,51.3007,51.3546,6739.0
2021-11-09 10:25:00,57.16,57.2,57.08,57.11,3620.0,51.3546,51.3905,51.2827,51.3097,3620.0
2021-11-09 10:30:00,57.12,57.22,57.12,57.22,6864.0,51.3187,51.4085,51.3187,51.4085,6864.0
2021-11-09 10:35:00,57.22,57.28,57.17,57.23,20580.0,51.4085,51.4624,51.3636,51.4175,20580.0
2021-11-09 10:40:00,57.19,57.21,57.18,57.19,3071.0,51.3816,51.3995,51.3726,51.3816,3071.0
2021-11-09 10:45:00,57.18,57.2,57.14,57.2,3600.0,51.3726,51.3905,51.3366,51.3905,3600.0
2021-11-09 10:50:00,57.19,57.21,57.14,57.2,2200.0,51.3816,51.3995,51.3366,51.3905,2200.0
2021-11-09 10:55:00,57.21,57.26,57.12,57.23,8607.0,51.3995,51.4444,51.3187,51.4175,8607.0
2021-11-09 11:00:00,57.24,57.3,57.24,57.29,6590.0,51.4265,51.4804,51.4265,51.4714,6590.0
2021-11-09 11:05:00,57.31,57.31,57.25,57.27,7834.0,51.4894,51.4894,51.4355,51.4534,7834.0
2021-11-09 11:10:00,57.27,57.28,57.21,57.26,8476.0,51.4534,51.4624,51.3995,51.4444,8476.0
2021-11-09 11:15:00,57.28,57.34,57.27,57.32,7340.0,51.4624,51.5163,51.4534,51.4984,7340.0
2021-11-09 11:20:00,57.32,57.32,57.27,57.29,4635.0,51.4984,51.4984,51.4534,51.4714,4635.0
2021-11-09 11:25:00,57.28,57.28,57.22,57.23,4000.0,51.4624,51.4624,51.4085,51.4175,4000.0
2021-11-09 11:30:00,57.23,57.34,57.23,57.34,3074.0,51.4175,51.5163,51.4175,51.5163,3074.0
2021-11-09 11:35:00,57.35,57.36,57.31,57.36,7454.0,51.5253,51.5343,51.4894,51.5343,7454.0
2021-11-09 11:40:00,57.37,57.45,57.36,57.45,6601.0,51.5433,51.6152,51.5343,51.6152,6601.0
2021-11-09 11:45:00,57.45,57.49,57.44,57.46,4865.0,51.6152,51.6511,51.6062,51.6241,4865.0
2021-11-09 11:50:00,57.45,57.58,57.44,57.56,21298.0,51.6152,51.7319,51.6062,51.714,21298.0
2021-11-09 11:55:00,57.56,57.58,57.54,57.55,19392.0,51.714,51.7319,51.696,51.705,19392.0
2021-11-09 12:00:00,57.54,57.58,57.49,57.57,9499.0,51.696,51.7319,51.6511,51.723,9499.0
2021-11-09 12:05:00,57.56,57.58,57.53,57.54,8255.0,51.714,51.7319,51.687,51.696,8255.0
2021-11-09 12:10:00,57.54,57.61,57.54,57.58,8522.0,51.696,51.7589,51.696,51.7319,8522.0
2021-11-09 12:15:00,57.57,57.62,57.57,57.6,6574.0,51.723,51.7679,51.723,51.7499,6574.0
2021-11-09 12:20:00,57.59,57.6,57.58,57.6,3341.0,51.7409,51.7499,51.7319,51.7499,3341.0
2021-11-09 12:25:00,57.59,57.6,57.56,57.6,4083.0,51.7409,51.7499,51.714,51.7499,4083.0
2021-11-09 12:30:00,57.6,57.61,57.54,57.54,22800.0,51.7499,51.7589,51.696,51.696,22800.0
2021-11-09 12:35:00,57.52,57.52,57.44,57.47,11425.0,51.678,51.678,51.6062,51.6331,11425.0
2021-11-09 12:40:00,57.47,57.52,57.45,57.52,7431.0,51.6331,51.678,51.6152,51.678,7431.0
2021-11-09 12:45:00,57.52,57.53,57.49,57.5,2878.0,51.678,51.687,51.6511,51.6601,2878.0
2021-11-09 12:50:00,57.49,57.54,57.49,57.51,5533.0,51.6511,51.696,51.6511,51.6691,5533.0
2021-11-09 12:55:00,57.51,57.51,57.49,57.49,4900.0,51.6691,51.6691,51.6511,51.6511,4900.0
2021-11-09 13:00:00,57.5,57.5,57.47,57.48,3992.0,51.6601,51.6601,51.6331,51.6421,3992.0
2021-11-09 13:05:00,57.48,57.49,57.47,57.48,1434.0,51.6421,51.6511,51.6331,51.6421,1434.0
2021-11-09 13:10:00,57.47,57.47,57.43,57.43,2504.0,51.6331,51.6331,51.5972,51.5972,2504.0
2021-11-09 13:15:00,57.43,57.49,57.42,57.49,3100.0,51.5972,51.6511,51.5882,51.6511,3100.0
2021-11-09 13:20:00,57.48,57.49,57.47,57.48,2200.0,51.6421,51.6511,51.6331,51.6421,2200.0
2021-11-09 13:25:00,57.48,57.5,57.48,57.49,7041.0,51.6421,51.6601,51.6421,51.6511,7041.0
2021-11-09 13:30:00,57.5,57.54,57.5,57.54,4693.0,51.6601,51.696,51.6601,51.696,4693.0
2021-11-09 13:35:00,57.54,57.54,57.5,57.51,3402.0,51.696,51.696,51.6601,51.6691,3402.0
2021-11-09 13:40:00,57.52,57.54,57.48,57.49,5999.0,51.678,51.696,51.6421,51.6511,5999.0
2021-11-09 13:45:00,57.5,57.53,57.5,57.51,4313.0,51.6601,51.687,51.6601,51.6691,4313.0
2021-11-09 13:50:00,57.52,57.54,57.51,57.51,3867.0,51.678,51.696,51.6691,51.6691,3867.0
2021-11-09 13:55:00,57.51,57.53,57.48,57.52,5475.0,51.6691,51.687,51.6421,51.678,5475.0
2021-11-09 14:00:00,57.52,57.59,57.52,57.55,6812.0,51.678,51.7409,51.678,51.705,6812.0
2021-11-09 14:05:00,57.56,57.56,57.44,57.44,4384.0,51.714,51.714,51.6062,51.6062,4384.0
2021-11-09 14:10:00,57.44,57.44,57.38,57.4,6110.0,51.6062,51.6062,51.5523,51.5702,6110.0
2021-11-09 14:15:00,57.4,57.44,57.4,57.44,1200.0,51.5702,51.6062,51.5702,51.6062,1200.0
2021-11-09 14:20:00,57.43,57.43,57.35,57.35,3199.0,51.5972,51.5972,51.5253,51.5253,3199.0
2021-11-09 14:25:00,57.35,57.35,57.33,57.35,6532.0,51.5253,51.5253,51.5073,51.5253,6532.0
2021-11-09 14:30:00,57.35,57.36,57.33,57.36,6519.0,51.5253,51.5343,51.5073,51.5343,6519.0
2021-11-09 14:35:00,57.36,57.42,57.36,57.42,5707.0,51.5343,51.5882,51.5343,51.5882,5707.0
2021-11-09 14:40:00,57.43,57.46,57.42,57.45,8200.0,51.5972,51.6241,51.5882,51.6152,8200.0
2021-11-09 14:45:00,57.45,57.51,57.45,57.5,4078.0,51.6152,51.6691,51.6152,51.6601,4078.0
2021-11-09 14:50:00,57.49,57.51,57.47,57.51,5563.0,51.6511,51.6691,51.6331,51.6691,5563.0
2021-11-09 14:55:00,57.5,57.5,57.45,57.46,3126.0,51.6601,51.6601,51.6152,51.6241,3126.0
2021-11-09 15:00:00,57.46,57.46,57.43,57.44,2545.0,51.6241,51.6241,51.5972,51.6062,2545.0
2021-11-09 15:05:00,57.44,57.45,57.38,57.45,4895.0,51.6062,51.6152,51.5523,51.6152,4895.0
2021-11-09 15:10:00,57.45,57.46,57.42,57.44,5903.0,51.6152,51.6241,51.5882,51.6062,5903.0
2021-11-09 15:15:00,57.45,57.52,57.45,57.52,13950.0,51.6152,51.678,51.6152,51.678,13950.0
2021-11-09 15:20:00,57.52,57.55,57.51,57.53,9084.0,51.678,51.705,51.6691,51.687,9084.0
2021-11-09 15:25:00,57.53,57.53,57.5,57.53,7450.0,51.687,51.687,51.6601,51.687,7450.0
2021-11-09 15:30:00,57.52,57.52,57.45,57.46,34551.0,51.678,51.678,51.6152,51.6241,34551.0
2021-11-09 15:35:00,57.46,57.48,57.43,57.48,11198.0,51.6241,51.6421,51.5972,51.6421,11198.0
2021-11-09 15:40:00,57.48,57.51,57.45,57.49,14548.0,51.6421,51.6691,51.6152,51.6511,14548.0
2021-11-09 15:45:00,57.49,57.49,57.41,57.43,19692.0,51.6511,51.6511,51.5792,51.5972,19692.0
2021-11-09 15:50:00,57.44,57.5,57.39,57.41,71541.0,51.6062,51.6601,51.5612,51.5792,71541.0
2021-11-09 15:55:00,57.42,57.45,57.39,57.44,43891.0,51.5882,51.6152,51.5612,51.6062,43891.0
2021-11-10 09:30:00,57.9,58.38,57.86,58.17,87263.0,52.0194,52.4507,51.9835,52.262,87263.0
2021-11-10 09:35:00,58.16,58.33,57.95,58.19,35512.0,52.253,52.4058,52.0644,52.28,35512.0
2021-11-10 09:40:00,58.18,58.36,58.18,58.3,20278.0,52.271,52.4327,52.271,52.3788,20278.0
2021-11-10 09:45:00,58.34,58.34,58.13,58.17,26760.0,52.4148,52.4148,52.2261,52.262,26760.0
2021-11-10 09:50:00,58.15,58.41,58.15,58.41,52438.0,52.2441,52.4777,52.2441,52.4777,52438.0
2021-11-10 09:55:00,58.42,58.56,58.27,58.44,57965.0,52.4866,52.6124,52.3519,52.5046,57965.0
2021-11-10 10:00:00,58.45,58.52,58.36,58.46,20602.0,52.5136,52.5765,52.4327,52.5226,20602.0
2021-11-10 10:05:00,58.45,58.53,58.38,58.4,21459.0,52.5136,52.5855,52.4507,52.4687,21459.0
2021-11-10 10:10:00,58.4,58.4,58.2,58.33,12987.0,52.4687,52.4687,52.289,52.4058,12987.0
2021-11-10 10:15:00,58.31,58.31,58.22,58.27,8640.0,52.3878,52.3878,52.3069,52.3519,8640.0
2021-11-10 10:20:00,58.28,58.31,58.22,58.27,8894.0,52.3609,52.3878,52.3069,52.3519,8894.0
2021-11-10 10:25:00,58.26,58.29,58.23,58.27,7637.0,52.3429,52.3698,52.3159,52.3519,7637.0
2021-11-10 10:30:00,58.28,58.28,58.14,58.24,21461.0,52.3609,52.3609,52.2351,52.3249,21461.0
2021-11-10 10:35:00,58.27,58.28,58.25,58.26,9200.0,52.3519,52.3609,52.3339,52.3429,9200.0
2021-11-10 10:40:00,58.26,58.26,58.11,58.21,11433.0,52.3429,52.3429,52.2081,52.298,11433.0
2021-11-10 10:45:00,58.2,58.22,58.18,58.2,12749.0,52.289,52.3069,52.271,52.289,12749.0
2021-11-10 10:50:00,58.2,58.26,58.2,58.26,5979.0,52.289,52.3429,52.289,52.3429,5979.0
2021-11-10 10:55:00,58.26,58.26,58.18,58.22,8082.0,52.3429,52.3429,52.271,52.3069,8082.0
2021-11-10 11:00:00,58.21,58.26,58.19,58.21,6977.0,52.298,52.3429,52.28,52.298,6977.0
2021-11-10 11:05:00,58.2,58.21,58.16,58.16,7682.0,52.289,52.298,52.253,52.253,7682.0
2021-11-10 11:10:00,58.16,58.22,58.15,58.18,9400.0,52.253,52.3069,52.2441,52.271,9400.0
2021-11-10 11:15:00,58.19,58.19,58.16,58.17,5586.0,52.28,52.28,52.253,52.262,5586.0
2021-11-10 11:20:00,58.17,58.29,58.17,58.29,5000.0,52.262,52.3698,52.262,52.3698,5000.0
2021-11-10 11:25:00,58.32,58.44,58.32,58.42,16304.0,52.3968,52.5046,52.3968,52.4866,16304.0
2021-11-10 11:30:00,58.42,58.43,58.37,58.42,15114.0,52.4866,52.4956,52.4417,52.4866,15114.0
2021-11-10 11:35:00,58.43,58.44,58.41,58.42,5604.0,52.4956,52.5046,52.4777,52.4866,5604.0
2021-11-10 11:40:00,58.43,58.44,58.39,58.4,8291.0,52.4956,52.5046,52.4597,52.4687,8291.0
2021-11-10 11:45:00,58.41,58.45,58.41,58.45,5365.0,52.4777,52.5136,52.4777,52.5136,5365.0
2021-11-10 11:50:00,58.46,58.53,58.44,58.46,11411.0,52.5226,52.5855,52.5046,52.5226,11411.0
2021-11-10 11:55:00,58.47,58.55,58.47,58.52,6337.0,52.5316,52.6034,52.5316,52.5765,6337.0
2021-11-10 12:00:00,58.5,58.52,58.48,58.48,7453.0,52.5585,52.5765,52.5405,52.5405,7453.0
2021-11-10 12:05:00,58.49,58.55,58.49,58.55,7200.0,52.5495,52.6034,52.5495,52.6034,7200.0
2021-11-10 12:10:00,58.55,58.6,58.5,58.56,17414.0,52.6034,52.6484,52.5585,52.6124,17414.0
2021-11-10 12:15:00,58.53,58.62,58.53,58.55,13514.0,52.5855,52.6663,52.5855,52.6034,13514.0
2021-11-10 12:20:00,58.55,58.58,58.5,58.54,14200.0,52.6034,52.6304,52.5585,52.5944,14200.0
2021-11-10 12:25:00,58.53,58.54,58.44,58.45,12550.0,52.5855,52.5944,52.5046,52.5136,12550.0
2021-11-10 12:30:00,58.46,58.48,58.44,58.48,6329.0,52.5226,52.5405,52.5046,52.5405,6329.0
2021-11-10 12:35:00,58.48,58.48,58.41,58.43,7356.0,52.5405,52.5405,52.4777,52.4956,7356.0
2021-11-10 12:40:00,58.44,58.44,58.35,58.36,17334.0,52.5046,52.5046,52.4237,52.4327,17334.0
2021-11-10 12:45:00,58.35,58.35,58.16,58.21,22401.0,52.4237,52.4237,52.253,52.298,22401.0
2021-11-10 12:50:00,58.23,58.26,58.16,58.16,18397.0,52.3159,52.3429,52.253,52.253,18397.0
2021-11-10 12:55:00,58.17,58.18,58.12,58.13,7560.0,52.262,52.271,52.2171,52.2261,7560.0
2021-11-10 13:00:00,58.13,58.13,58.0,58.01,13384.0,52.2261,52.2261,52.1093,52.1183,13384.0
2021-11-10 13:05:00,57.97,58.07,57.95,58.05,10995.0,52.0823,52.1722,52.0644,52.1542,10995.0
2021-11-10 13:10:00,58.04,58.08,57.98,57.99,4500.0,52.1452,52.1812,52.0913,52.1003,4500.0
2021-11-10 13:15:00,58.0,58.02,57.97,58.02,5753.0,52.1093,52.1273,52.0823,52.1273,5753.0
2021-11-10 13:20:00,58.03,58.09,58.03,58.09,6660.0,52.1362,52.1902,52.1362,52.1902,6660.0
2021-11-10 13:25:00,58.08,58.14,58.08,58.11,6362.0,52.1812,52.2351,52.1812,52.2081,6362.0
2021-11-10 13:30:00,58.1,58.11,58.08,58.1,7044.0,52.1991,52.2081,52.1812,52.1991,7044.0
2021-11-10 13:35:00,58.1,58.12,58.09,58.09,3875.0,52.1991,52.2171,52.1902,52.1902,3875.0
2021-11-10 13:40:00,58.09,58.1,58.09,58.1,2764.0,52.1902,52.1991,52.1902,52.1991,2764.0
2021-11-10 13:45:00,58.1,58.1,58.01,58.04,6400.0,52.1991,52.1991,52.1183,52.1452,6400.0
2021-11-10 13:50:00,58.05,58.05,58.02,58.05,7823.0,52.1542,52.1542,52.1273,52.1542,7823.0
2021-11-10 13:55:00,58.05,58.09,58.03,58.07,8818.0,52.1542,52.1902,52.1362,52.1722,8818.0
2021-11-10 14:00:00,58.06,58.06,57.99,58.03,10755.0,52.1632,52.1632,52.1003,52.1362,10755.0
2021-11-10 14:05:00,58.01,58.1,58.01,58.07,8024.0,52.1183,52.1991,52.1183,52.1722,8024.0
2021-11-10 14:10:00,58.07,58.07,58.03,58.05,8850.0,52.1722,52.1722,52.1362,52.1542,8850.0
2021-11-10 14:15:00,58.05,58.1,58.04,58.08,7050.0,52.1542,52.1991,52.1452,52.1812,7050.0
2021-11-10 14:20:00,58.08,58.13,58.06,58.06,5822.0,52.1812,52.2261,52.1632,52.1632,5822.0
2021-11-10 14:25:00,58.07,58.09,58.04,58.06,8426.0,52.1722,52.1902,52.1452,52.1632,8426.0
2021-11-10 14:30:00,58.06,58.06,57.97,57.98,12519.0,52.1632,52.1632,52.0823,52.0913,12519.0
2021-11-10 14:35:00,57.98,57.98,57.85,57.93,28965.0,52.0913,52.0913,51.9745,52.0464,28965.0
2021-11-10 14:40:00,57.9,57.94,57.89,57.89,10896.0,52.0194,52.0554,52.0105,52.0105,10896.0
2021-11-10 14:45:00,57.91,57.99,57.91,57.91,18126.0,52.0284,52.1003,52.0284,52.0284,18126.0
2021-11-10 14:50:00,57.92,57.92,57.83,57.83,19855.0,52.0374,52.0374,51.9566,51.9566,19855.0
2021-11-10 14:55:00,57.84,57.87,57.75,57.85,23910.0,51.9655,51.9925,51.8847,51.9745,23910.0
2021-11-10 15:00:00,57.84,57.87,57.76,57.76,8160.0,51.9655,51.9925,51.8937,51.8937,8160.0
2021-11-10 15:05:00,57.74,57.8,57.72,57.76,10070.0,51.8757,51.9296,51.8577,51.8937,10070.0
2021-11-10 15:10:00,57.76,57.82,57.76,57.8,9094.0,51.8937,51.9476,51.8937,51.9296,9094.0
2021-11-10 15:15:00,57.79,57.85,57.78,57.85,9318.0,51.9206,51.9745,51.9116,51.9745,9318.0
2021-11-10 15:20:00,57.86,57.89,57.8,57.8,11263.0,51.9835,52.0105,51.9296,51.9296,11263.0
2021-11-10 15:25:00,57.8,57.81,57.77,57.77,8706.0,51.9296,51.9386,51.9027,51.9027,8706.0
2021-11-10 15:30:00,57.77,57.82,57.77,57.79,13438.0,51.9027,51.9476,51.9027,51.9206,13438.0
2021-11-10 15:35:00,57.79,57.82,57.78,57.8,13439.0,51.9206,51.9476,51.9116,51.9296,13439.0
2021-11-10 15:40:00,57.81,57.84,57.69,57.71,22175.0,51.9386,51.9655,51.8308,51.8487,22175.0
2021-11-10 15:45:00,57.71,57.8,57.71,57.78,25705.0,51.8487,51.9296,51.8487,51.9116,25705.0
2021-11-10 15:50:00,57.78,57.9,57.78,57.85,54466.0,51.9116,52.0194,51.9116,51.9745,54466.0
2021-11-10 15:55:00,57.86,57.89,57.77,57.78,38338.0,51.9835,52.0105,51.9027,51.9116,38338.0
2021-11-11 09:30:00,57.64,57.76,57.55,57.57,15086.0,51.7859,51.8937,51.705,51.723,15086.0
2021-11-11 09:35:00,57.57,57.76,57.47,57.72,14194.0,51.723,51.8937,51.6331,51.8577,14194.0
2021-11-11 09:40:00,57.63,57.66,57.5,57.51,17644.0,51.7769,51.8038,51.6601,51.6691,17644.0
2021-11-11 09:45:00,57.49,57.55,57.42,57.42,14314.0,51.6511,51.705,51.5882,51.5882,14314.0
2021-11-11 09:50:00,57.41,57.42,57.26,57.31,19583.0,51.5792,51.5882,51.4444,51.4894,19583.0
2021-11-11 09:55:00,57.3,57.38,57.24,57.36,8300.0,51.4804,51.5523,51.4265,51.5343,8300.0
2021-11-11 10:00:00,57.35,57.35,57.2,57.22,14577.0,51.5253,51.5253,51.3905,51.4085,14577.0
2021-11-11 10:05:00,57.22,57.24,57.02,57.06,21544.0,51.4085,51.4265,51.2288,51.2648,21544.0
2021-11-11 10:10:00,57.07,57.12,56.95,57.03,19493.0,51.2737,51.3187,51.1659,51.2378,19493.0
2021-11-11 10:15:00,57.02,57.16,57.02,57.13,21450.0,51.2288,51.3546,51.2288,51.3277,21450.0
2021-11-11 10:20:00,57.13,57.17,57.04,57.11,26391.0,51.3277,51.3636,51.2468,51.3097,26391.0
2021-11-11 10:25:00,57.07,57.07,56.94,57.06,27135.0,51.2737,51.2737,51.157,51.2648,27135.0
2021-11-11 10:30:00,57.04,57.18,57.04,57.16,9780.0,51.2468,51.3726,51.2468,51.3546,9780.0
2021-11-11 10:35:00,57.16,57.19,57.01,57.01,21488.0,51.3546,51.3816,51.2198,51.2198,21488.0
2021-11-11 10:40:00,57.01,57.05,57.01,57.04,13751.0,51.2198,51.2558,51.2198,51.2468,13751.0
2021-11-11 10:45:00,57.03,57.05,56.97,56.99,9092.0,51.2378,51.2558,51.1839,51.2019,9092.0
2021-11-11 10:50:00,56.98,57.02,56.97,56.99,18246.0,51.1929,51.2288,51.1839,51.2019,18246.0
2021-11-11 10:55:00,56.99,56.99,56.9,56.95,11179.0,51.2019,51.2019,51.121,51.1659,11179.0
2021-11-11 11:00:00,56.95,57.01,56.93,56.95,24158.0,51.1659,51.2198,51.148,51.1659,24158.0
2021-11-11 11:05:00,56.96,56.97,56.84,56.85,8740.0,51.1749,51.1839,51.0671,51.0761,8740.0
2021-11-11 11:10:00,56.84,56.9,56.84,56.89,10069.0,51.0671,51.121,51.0671,51.112,10069.0
2021-11-11 11:15:00,56.89,56.95,56.87,56.94,17549.0,51.112,51.1659,51.0941,51.157,17549.0
2021-11-11 11:20:00,56.94,56.97,56.9,56.91,13800.0,51.157,51.1839,51.121,51.13,13800.0
2021-11-11 11:25:00,56.91,56.91,56.86,56.88,17424.0,51.13,51.13,51.0851,51.103,17424.0
2021-11-11 11:30:00,56.88,56.9,56.88,56.9,15057.0,51.103,51.121,51.103,51.121,15057.0
2021-11-11 11:35:00,56.9,56.91,56.87,56.89,22143.0,51.121,51.13,51.0941,51.112,22143.0
2021-11-11 11:40:00,56.9,57.02,56.88,57.0,14364.0,51.121,51.2288,51.103,51.2109,14364.0
2021-11-11 11:45:00,57.0,57.05,57.0,57.05,8246.0,51.2109,51.2558,51.2109,51.2558,8246.0
2021-11-11 11:50:00,57.05,57.05,57.03,57.03,14668.0,51.2558,51.2558,51.2378,51.2378,14668.0
2021-11-11 11:55:00,57.04,57.05,57.03,57.05,12645.0,51.2468,51.2558,51.2378,51.2558,12645.0
2021-11-11 12:00:00,57.05,57.05,56.95,56.96,17263.0,51.2558,51.2558,51.1659,51.1749,17263.0
2021-11-11 12:05:00,56.97,57.0,56.91,56.91,4096.0,51.1839,51.2109,51.13,51.13,4096.0
2021-11-11 12:10:00,56.91,56.92,56.88,56.88,24482.0,51.13,51.139,51.103,51.103,24482.0
2021-11-11 12:15:00,56.88,56.91,56.8,56.88,15922.0,51.103,51.13,51.0312,51.103,15922.0
2021-11-11 12:20:00,56.88,56.98,56.88,56.98,5348.0,51.103,51.1929,51.103,51.1929,5348.0
2021-11-11 12:25:00,56.98,57.03,56.98,57.03,7200.0,51.1929,51.2378,51.1929,51.2378,7200.0
2021-11-11 12:30:00,57.04,57.09,57.04,57.08,2401.0,51.2468,51.2917,51.2468,51.2827,2401.0
2021-11-11 12:35:00,57.08,57.09,57.05,57.08,7798.0,51.2827,51.2917,51.2558,51.2827,7798.0
2021-11-11 12:40:00,57.1,57.1,56.98,56.98,5625.0,51.3007,51.3007,51.1929,51.1929,5625.0
2021-11-11 12:45:00,56.97,57.04,56.96,57.04,1934.0,51.1839,51.2468,51.1749,51.2468,1934.0
2021-11-11 12:50:00,57.04,57.05,57.02,57.03,2800.0,51.2468,51.2558,51.2288,51.2378,2800.0
2021-11-11 12:55:00,57.04,57.05,56.99,57.01,7885.0,51.2468,51.2558,51.2019,51.2198,7885.0
2021-11-11 13:00:00,57.01,57.02,56.99,56.99,2752.0,51.2198,51.2288,51.2019,51.2019,2752.0
2021-11-11 13:05:00,56.99,56.99,56.95,56.95,3228.0,51.2019,51.2019,51.1659,51.1659,3228.0
2021-11-11 13:10:00,56.95,56.98,56.94,56.98,6475.0,51.1659,51.1929,51.157,51.1929,6475.0
2021-11-11 13:15:00,56.99,57.07,56.98,57.06,4900.0,51.2019,51.2737,51.1929,51.2648,4900.0
2021-11-11 13:20:00,57.08,57.15,57.08,57.12,5433.0,51.2827,51.3456,51.2827,51.3187,5433.0
2021-11-11 13:25:00,57.12,57.13,57.05,57.07,14206.0,51.3187,51.3277,51.2558,51.2737,14206.0
2021-11-11 13:30:00,57.08,57.11,57.02,57.02,3295.0,51.2827,51.3097,51.2288,51.2288,3295.0
2021-11-11 13:35:00,57.01,57.01,56.99,56.99,5723.0,51.2198,51.2198,51.2019,51.2019,5723.0
2021-11-11 13:40:00,56.99,57.03,56.98,57.03,7208.0,51.2019,51.2378,51.1929,51.2378,7208.0
2021-11-11 13:45:00,57.03,57.05,57.02,57.02,6345.0,51.2378,51.2558,51.2288,51.2288,6345.0
2021-11-11 13:50:00,57.0,57.03,57.0,57.02,11868.0,51.2109,51.2378,51.2109,51.2288,11868.0
2021-11-11 13:55:00,57.02,57.03,56.99,56.99,3900.0,51.2288,51.2378,51.2019,51.2019,3900.0
2021-11-11 14:00:00,57.0,57.0,56.95,56.95,14249.0,51.2109,51.2109,51.1659,51.1659,14249.0
2021-11-11 14:05:00,56.96,56.98,56.93,56.97,15338.0,51.1749,51.1929,51.148,51.1839,15338.0
2021-11-11 14:10:00,56.97,56.98,56.95,56.97,10215.0,51.1839,51.1929,51.1659,51.1839,10215.0
2021-11-11 14:15:00,56.97,56.98,56.95,56.97,8090.0,51.1839,51.1929,51.1659,51.1839,8090.0
2021-11-11 14:20:00,56.96,56.96,56.9,56.9,10210.0,51.1749,51.1749,51.121,51.121,10210.0
2021-11-11 14:25:00,56.9,56.9,56.88,56.9,12018.0,51.121,51.121,51.103,51.121,12018.0
2021-11-11 14:30:00,56.91,56.95,56.91,56.95,7941.0,51.13,51.1659,51.13,51.1659,7941.0
2021-11-11 14:35:00,56.96,56.97,56.95,56.96,3700.0,51.1749,51.1839,51.1659,51.1749,3700.0
2021-11-11 14:40:00,56.96,56.99,56.87,56.87,10295.0,51.1749,51.2019,51.0941,51.0941,10295.0
2021-11-11 14:45:00,56.86,56.95,56.86,56.94,6516.0,51.0851,51.1659,51.0851,51.157,6516.0
2021-11-11 14:50:00,56.93,56.96,56.91,56.92,7206.0,51.148,51.1749,51.13,51.139,7206.0
2021-11-11 14:55:00,56.92,56.93,56.89,56.9,11128.0,51.139,51.148,51.112,51.121,11128.0
2021-11-11 15:00:00,56.89,56.92,56.87,56.87,10844.0,51.112,51.139,51.0941,51.0941,10844.0
2021-11-11 15:05:00,56.87,56.88,56.86,56.86,7295.0,51.0941,51.103,51.0851,51.0851,7295.0
2021-11-11 15:10:00,56.85,56.85,56.78,56.81,12266.0,51.0761,51.0761,51.0132,51.0402,12266.0
2021-11-11 15:15:00,56.81,56.9,56.81,56.87,7325.0,51.0402,51.121,51.0402,51.0941,7325.0
2021-11-11 15:20:00,56.86,56.86,56.79,56.8,15797.0,51.0851,51.0851,51.0222,51.0312,15797.0
2021-11-11 15:25:00,56.8,56.83,56.8,56.82,9496.0,51.0312,51.0581,51.0312,51.0491,9496.0
2021-11-11 15:30:00,56.81,56.81,56.77,56.8,14430.0,51.0402,51.0402,51.0042,51.0312,14430.0
2021-11-11 15:35:00,56.8,56.8,56.77,56.77,15933.0,51.0312,51.0312,51.0042,51.0042,15933.0
2021-11-11 15:40:00,56.77,56.81,56.73,56.8,21368.0,51.0042,51.0402,50.9683,51.0312,21368.0
2021-11-11 15:45:00,56.8,56.84,56.78,56.78,36977.0,51.0312,51.0671,51.0132,51.0132,36977.0
2021-11-11 15:50:00,56.77,56.79,56.72,56.73,79952.0,51.0042,51.0222,50.9593,50.9683,79952.0
2021-11-11 15:55:00,56.74,56.78,56.7,56.78,60626.0,50.9773,51.0132,50.9413,51.0132,60626.0
2021-11-12 09:30:00,57.03,57.1,56.7,56.71,15495.0,51.2378,51.3007,50.9413,50.9503,15495.0
2021-11-12 09:35:00,56.72,56.87,56.67,56.7,12956.0,50.9593,51.0941,50.9144,50.9413,12956.0
2021-11-12 09:40:00,56.68,56.78,56.68,56.74,13414.0,50.9234,51.0132,50.9234,50.9773,13414.0
2021-11-12 09:45:00,56.73,56.8,56.72,56.72,16125.0,50.9683,51.0312,50.9593,50.9593,16125.0
2021-11-12 09:50:00,56.71,56.72,56.6,56.62,12590.0,50.9503,50.9593,50.8515,50.8695,12590.0
2021-11-12 09:55:00,56.62,56.69,56.52,56.52,9659.0,50.8695,50.9323,50.7796,50.7796,9659.0
2021-11-12 10:00:00,56.52,56.53,56.44,56.46,14967.0,50.7796,50.7886,50.7077,50.7257,14967.0
2021-11-12 10:05:00,56.46,56.73,56.44,56.73,16687.0,50.7257,50.9683,50.7077,50.9683,16687.0
2021-11-12 10:10:00,56.73,56.77,56.44,56.48,7561.0,50.9683,51.0042,50.7077,50.7437,7561.0
2021-11-12 10:15:00,56.46,56.46,56.4,56.45,13892.0,50.7257,50.7257,50.6718,50.7167,13892.0
2021-11-12 10:20:00,56.45,56.46,56.36,56.36,10074.0,50.7167,50.7257,50.6359,50.6359,10074.0
2021-11-12 10:25:00,56.36,56.4,56.32,56.35,9125.0,50.6359,50.6718,50.5999,50.6269,9125.0
2021-11-12 10:30:00,56.41,56.61,56.41,56.54,6670.0,50.6808,50.8605,50.6808,50.7976,6670.0
2021-11-12 10:35:00,56.52,56.69,56.52,56.68,8574.0,50.7796,50.9323,50.7796,50.9234,8574.0
2021-11-12 10:40:00,56.67,56.73,56.65,56.68,10569.0,50.9144,50.9683,50.8964,50.9234,10569.0
2021-11-12 10:45:00,56.69,56.71,56.66,56.71,8155.0,50.9323,50.9503,50.9054,50.9503,8155.0
2021-11-12 10:50:00,56.72,56.73,56.64,56.64,7979.0,50.9593,50.9683,50.8874,50.8874,7979.0
2021-11-12 10:55:00,56.65,56.73,56.65,56.72,5888.0,50.8964,50.9683,50.8964,50.9593,5888.0
2021-11-12 11:00:00,56.72,56.94,56.72,56.91,7840.0,50.9593,51.157,50.9593,51.13,7840.0
2021-11-12 11:05:00,56.94,56.95,56.86,56.9,7570.0,51.157,51.1659,51.0851,51.121,7570.0
2021-11-12 11:10:00,56.89,56.91,56.87,56.9,6212.0,51.112,51.13,51.0941,51.121,6212.0
2021-11-12 11:15:00,56.9,56.98,56.9,56.98,12176.0,51.121,51.1929,51.121,51.1929,12176.0
2021-11-12 11:20:00,56.98,56.98,56.94,56.97,6899.0,51.1929,51.1929,51.157,51.1839,6899.0
2021-11-12 11:25:00,56.98,57.02,56.94,56.95,12934.0,51.1929,51.2288,51.157,51.1659,12934.0
2021-11-12 11:30:00,56.96,56.99,56.94,56.96,13328.0,51.1749,51.2019,51.157,51.1749,13328.0
2021-11-12 11:35:00,56.97,56.98,56.87,56.87,20748.0,51.1839,51.1929,51.0941,51.0941,20748.0
2021-11-12 11:40:00,56.89,56.96,56.89,56.95,7029.0,51.112,51.1749,51.112,51.1659,7029.0
2021-11-12 11:45:00,56.95,56.95,56.91,56.93,7849.0,51.1659,51.1659,51.13,51.148,7849.0
2021-11-12 11:50:00,56.94,56.98,56.94,56.98,6844.0,51.157,51.1929,51.157,51.1929,6844.0
2021-11-12 11:55:00,56.98,56.98,56.96,56.96,7129.0,51.1929,51.1929,51.1749,51.1749,7129.0
2021-11-12 12:00:00,56.97,56.98,56.89,56.89,7398.0,51.1839,51.1929,51.112,51.112,7398.0
2021-11-12 12:05:00,56.9,56.96,56.9,56.96,4800.0,51.121,51.1749,51.121,51.1749,4800.0
2021-11-12 12:10:00,56.95,56.96,56.93,56.96,3669.0,51.1659,51.1749,51.148,51.1749,3669.0
2021-11-12 12:15:00,56.97,56.97,56.93,56.94,6467.0,51.1839,51.1839,51.148,51.157,6467.0
2021-11-12 12:20:00,56.94,56.95,56.91,56.92,4725.0,51.157,51.1659,51.13,51.139,4725.0
2021-11-12 12:25:00,56.91,56.92,56.87,56.88,9206.0,51.13,51.139,51.0941,51.103,9206.0
2021-11-12 12:30:00,56.89,56.89,56.83,56.85,18697.0,51.112,51.112,51.0581,51.0761,18697.0
2021-11-12 12:35:00,56.84,56.84,56.78,56.79,14697.0,51.0671,51.0671,51.0132,51.0222,14697.0
2021-11-12 12:40:00,56.8,56.83,56.78,56.83,2900.0,51.0312,51.0581,51.0132,51.0581,2900.0
2021-11-12 12:45:00,56.83,56.88,56.82,56.88,7345.0,51.0581,51.103,51.0491,51.103,7345.0
2021-11-12 12:50:00,56.87,56.88,56.86,56.87,7200.0,51.0941,51.103,51.0851,51.0941,7200.0
2021-11-12 12:55:00,56.88,56.9,56.86,56.87,5100.0,51.103,51.121,51.0851,51.0941,5100.0
2021-11-12 13:00:00,56.87,56.87,56.84,56.86,3400.0,51.0941,51.0941,51.0671,51.0851,3400.0
2021-11-12 13:05:00,56.85,56.85,56.81,56.84,2218.0,51.0761,51.0761,51.0402,51.0671,2218.0
2021-11-12 13:10:00,56.85,56.88,56.85,56.86,2289.0,51.0761,51.103,51.0761,51.0851,2289.0
2021-11-12 13:15:00,56.88,56.9,56.84,56.9,4992.0,51.103,51.121,51.0671,51.121,4992.0
2021-11-12 13:20:00,56.95,56.98,56.95,56.96,4300.0,51.1659,51.1929,51.1659,51.1749,4300.0
2021-11-12 13:25:00,56.97,56.98,56.95,56.96,5800.0,51.1839,51.1929,51.1659,51.1749,5800.0
2021-11-12 13:30:00,56.96,57.02,56.94,57.0,12227.0,51.1749,51.2288,51.157,51.2109,12227.0
2021-11-12 13:35:00,57.0,57.0,56.96,56.96,6941.0,51.2109,51.2109,51.1749,51.1749,6941.0
2021-11-12 13:40:00,56.97,56.98,56.94,56.94,4241.0,51.1839,51.1929,51.157,51.157,4241.0
2021-11-12 13:45:00,56.94,56.94,56.91,56.93,4248.0,51.157,51.157,51.13,51.148,4248.0
2021-11-12 13:50:00,56.93,56.93,56.9,56.9,8282.0,51.148,51.148,51.121,51.121,8282.0
2021-11-12 13:55:00,56.9,56.97,56.9,56.97,3700.0,51.121,51.1839,51.121,51.1839,3700.0
2021-11-12 14:00:00,56.96,56.98,56.9,56.95,15349.0,51.1749,51.1929,51.121,51.1659,15349.0
2021-11-12 14:05:00,56.95,56.97,56.93,56.97,2135.0,51.1659,51.1839,51.148,51.1839,2135.0
2021-11-12 14:10:00,56.98,56.98,56.94,56.94,7899.0,51.1929,51.1929,51.157,51.157,7899.0
2021-11-12 14:15:00,56.94,56.94,56.9,56.9,1958.0,51.157,51.157,51.121,51.121,1958.0
2021-11-12 14:20:00,56.91,56.91,56.85,56.86,16991.0,51.13,51.13,51.0761,51.0851,16991.0
2021-11-12 14:25:00,56.86,56.86,56.83,56.83,8985.0,51.0851,51.0851,51.0581,51.0581,8985.0
2021-11-12 14:30:00,56.82,56.82,56.81,56.81,2156.0,51.0491,51.0491,51.0402,51.0402,2156.0
2021-11-12 14:35:00,56.81,56.82,56.81,56.82,4298.0,51.0402,51.0491,51.0402,51.0491,4298.0
2021-11-12 14:40:00,56.82,56.83,56.82,56.83,2730.0,51.0491,51.0581,51.0491,51.0581,2730.0
2021-11-12 14:45:00,56.83,56.83,56.81,56.81,748.0,51.0581,51.0581,51.0402,51.0402,748.0
2021-11-12 14:50:00,56.8,56.82,56.8,56.81,3570.0,51.0312,51.0491,51.0312,51.0402,3570.0
2021-11-12 14:55:00,56.82,56.86,56.82,56.86,1500.0,51.0491,51.0851,51.0491,51.0851,1500.0
2021-11-12 15:00:00,56.86,56.86,56.84,56.85,3129.0,51.0851,51.0851,51.0671,51.0761,3129.0
2021-11-12 15:05:00,56.85,56.88,56.84,56.88,8006.0,51.0761,51.103,51.0671,51.103,8006.0
2021-11-12 15:10:00,56.88,56.92,56.88,56.92,3900.0,51.103,51.139,51.103,51.139,3900.0
2021-11-12 15:15:00,56.93,56.93,56.9,56.91,6320.0,51.148,51.148,51.121,51.13,6320.0
2021-11-12 15:20:00,56.91,56.94,56.91,56.92,3900.0,51.13,51.157,51.13,51.139,3900.0
2021-11-12 15:25:00,56.91,56.95,56.91,56.94,7032.0,51.13,51.1659,51.13,51.157,7032.0
2021-11-12 15:30:00,56.94,56.98,56.94,56.97,12848.0,51.157,51.1929,51.157,51.1839,12848.0
2021-11-12 15:35:00,56.97,57.01,56.94,56.94,16069.0,51.1839,51.2198,51.157,51.157,16069.0
2021-11-12 15:40:00,56.94,56.95,56.9,56.92,7375.0,51.157,51.1659,51.121,51.139,7375.0
2021-11-12 15:45:00,56.91,56.92,56.87,56.88,14048.0,51.13,51.139,51.0941,51.103,14048.0
2021-11-12 15:50:00,56.88,56.9,56.72,56.73,115094.0,51.103,51.121,50.9593,50.9683,115094.0
2021-11-12 15:55:00,56.73,56.85,56.71,56.83,84016.0,50.9683,51.0761,50.9503,51.0581,84016.0
2021-11-15 09:30:00,56.96,57.11,56.84,57.06,37853.0,51.1749,51.3097,51.0671,51.2648,37853.0
2021-11-15 09:35:00,57.1,57.13,56.91,56.91,10467.0,51.3007,51.3277,51.13,51.13,10467.0
2021-11-15 09:40:00,56.91,57.03,56.86,57.01,19107.0,51.13,51.2378,51.0851,51.2198,19107.0
2021-11-15 09:45:00,57.02,57.27,57.02,57.06,40375.0,51.2288,51.4534,51.2288,51.2648,40375.0
2021-11-15 09:50:00,57.07,57.09,56.92,56.93,19328.0,51.2737,51.2917,51.139,51.148,19328.0
2021-11-15 09:55:00,56.94,57.1,56.94,57.06,16738.0,51.157,51.3007,51.157,51.2648,16738.0
2021-11-15 10:00:00,57.04,57.04,56.86,56.9,9653.0,51.2468,51.2468,51.0851,51.121,9653.0
2021-11-15 10:05:00,56.91,56.95,56.86,56.86,13065.0,51.13,51.1659,51.0851,51.0851,13065.0
2021-11-15 10:10:00,56.85,56.93,56.85,56.92,4200.0,51.0761,51.148,51.0761,51.139,4200.0
2021-11-15 10:15:00,56.93,56.93,56.87,56.89,3000.0,51.148,51.148,51.0941,51.112,3000.0
2021-11-15 10:20:00,56.9,56.96,56.88,56.94,6336.0,51.121,51.1749,51.103,51.157,6336.0
2021-11-15 10:25:00,56.93,56.97,56.93,56.96,5573.0,51.148,51.1839,51.148,51.1749,5573.0
2021-11-15 10:30:00,56.96,57.03,56.95,57.03,4001.0,51.1749,51.2378,51.1659,51.2378,4001.0
2021-11-15 10:35:00,57.03,57.14,57.03,57.14,5319.0,51.2378,51.3366,51.2378,51.3366,5319.0
2021-11-15 10:40:00,57.14,57.16,57.1,57.12,7255.0,51.3366,51.3546,51.3007,51.3187,7255.0
2021-11-15 10:45:00,57.12,57.13,57.09,57.12,9386.0,51.3187,51.3277,51.2917,51.3187,9386.0
2021-11-15 10:50:00,57.12,57.12,57.07,57.08,11815.0,51.3187,51.3187,51.2737,51.2827,11815.0
2021-11-15 10:55:00,57.07,57.07,57.04,57.07,5531.0,51.2737,51.2737,51.2468,51.2737,5531.0
2021-11-15 11:00:00,57.08,57.2,57.07,57.19,10250.0,51.2827,51.3905,51.2737,51.3816,10250.0
2021-11-15 11:05:00,57.18,57.24,57.18,57.22,8312.0,51.3726,51.4265,51.3726,51.4085,8312.0
2021-11-15 11:10:00,57.23,57.27,57.23,57.26,6616.0,51.4175,51.4534,51.4175,51.4444,6616.0
2021-11-15 11:15:00,57.26,57.36,57.25,57.33,11719.0,51.4444,51.5343,51.4355,51.5073,11719.0
2021-11-15 11:20:00,57.33,57.34,57.3,57.34,5200.0,51.5073,51.5163,51.4804,51.5163,5200.0
2021-11-15 11:25:00,57.34,57.4,57.33,57.4,12014.0,51.5163,51.5702,51.5073,51.5702,12014.0
2021-11-15 11:30:00,57.38,57.44,57.38,57.39,24110.0,51.5523,51.6062,51.5523,51.5612,24110.0
2021-11-15 11:35:00,57.38,57.4,57.31,57.37,7065.0,51.5523,51.5702,51.4894,51.5433,7065.0
2021-11-15 11:40:00,57.37,57.37,57.12,57.12,10700.0,51.5433,51.5433,51.3187,51.3187,10700.0
2021-11-15 11:45:00,57.11,57.19,57.1,57.15,9377.0,51.3097,51.3816,51.3007,51.3456,9377.0
2021-11-15 11:50:00,57.14,57.14,57.04,57.12,5900.0,51.3366,51.3366,51.2468,51.3187,5900.0
2021-11-15 11:55:00,57.13,57.14,57.12,57.14,4650.0,51.3277,51.3366,51.3187,51.3366,4650.0
2021-11-15 12:00:00,57.14,57.19,57.13,57.14,6583.0,51.3366,51.3816,51.3277,51.3366,6583.0
2021-11-15 12:05:00,57.14,57.17,57.13,57.16,3572.0,51.3366,51.3636,51.3277,51.3546,3572.0
2021-11-15 12:10:00,57.16,57.22,57.15,57.18,7939.0,51.3546,51.4085,51.3456,51.3726,7939.0
2021-11-15 12:15:00,57.17,57.17,57.12,57.16,8263.0,51.3636,51.3636,51.3187,51.3546,8263.0
2021-11-15 12:20:00,57.16,57.16,57.04,57.05,16983.0,51.3546,51.3546,51.2468,51.2558,16983.0
2021-11-15 12:25:00,57.05,57.06,57.05,57.05,2417.0,51.2558,51.2648,51.2558,51.2558,2417.0
2021-11-15 12:30:00,57.04,57.11,57.04,57.1,5210.0,51.2468,51.3097,51.2468,51.3007,5210.0
2021-11-15 12:35:00,57.09,57.12,57.09,57.11,11279.0,51.2917,51.3187,51.2917,51.3097,11279.0
2021-11-15 12:40:00,57.11,57.13,57.08,57.13,12345.0,51.3097,51.3277,51.2827,51.3277,12345.0
2021-11-15 12:45:00,57.14,57.14,57.13,57.13,9109.0,51.3366,51.3366,51.3277,51.3277,9109.0
2021-11-15 12:50:00,57.12,57.12,57.05,57.05,14007.0,51.3187,51.3187,51.2558,51.2558,14007.0
2021-11-15 12:55:00,57.07,57.1,57.07,57.1,4300.0,51.2737,51.3007,51.2737,51.3007,4300.0
2021-11-15 13:00:00,57.11,57.18,57.11,57.18,6160.0,51.3097,51.3726,51.3097,51.3726,6160.0
2021-11-15 13:05:00,57.18,57.23,57.16,57.19,16097.0,51.3726,51.4175,51.3546,51.3816,16097.0
2021-11-15 13:10:00,57.2,57.29,57.18,57.29,25665.0,51.3905,51.4714,51.3726,51.4714,25665.0
2021-11-15 13:15:00,57.29,57.45,57.26,57.41,59434.0,51.4714,51.6152,51.4444,51.5792,59434.0
2021-11-15 13:20:00,57.42,57.6,57.41,57.55,76976.0,51.5882,51.7499,51.5792,51.705,76976.0
2021-11-15 13:25:00,57.54,57.7,57.46,57.47,52200.0,51.696,51.8398,51.6241,51.6331,52200.0
2021-11-15 13:30:00,57.47,57.48,57.36,57.4,16156.0,51.6331,51.6421,51.5343,51.5702,16156.0
2021-11-15 13:35:00,57.4,57.47,57.32,57.32,33377.0,51.5702,51.6331,51.4984,51.4984,33377.0
2021-11-15 13:40:00,57.31,57.31,57.25,57.27,4115.0,51.4894,51.4894,51.4355,51.4534,4115.0
2021-11-15 13:45:00,57.27,57.29,57.27,57.29,3867.0,51.4534,51.4714,51.4534,51.4714,3867.0
2021-11-15 13:50:00,57.29,57.29,57.25,57.28,8801.0,51.4714,51.4714,51.4355,51.4624,8801.0
2021-11-15 13:55:00,57.28,57.34,57.28,57.31,5700.0,51.4624,51.5163,51.4624,51.4894,5700.0
2021-11-15 14:00:00,57.29,57.32,57.27,57.32,3400.0,51.4714,51.4984,51.4534,51.4984,3400.0
2021-11-15 14:05:00,57.31,57.31,57.27,57.31,5303.0,51.4894,51.4894,51.4534,51.4894,5303.0
2021-11-15 14:10:00,57.31,57.33,57.27,57.29,5600.0,51.4894,51.5073,51.4534,51.4714,5600.0
2021-11-15 14:15:00,57.3,57.3,57.28,57.29,2812.0,51.4804,51.4804,51.4624,51.4714,2812.0
2021-11-15 14:20:00,57.29,57.33,57.28,57.31,5300.0,51.4714,51.5073,51.4624,51.4894,5300.0
2021-11-15 14:25:00,57.31,57.31,57.25,57.26,7390.0,51.4894,51.4894,51.4355,51.4444,7390.0
2021-11-15 14:30:00,57.27,57.3,57.27,57.29,5831.0,51.4534,51.4804,51.4534,51.4714,5831.0
2021-11-15 14:35:00,57.3,57.31,57.28,57.31,2440.0,51.4804,51.4894,51.4624,51.4894,2440.0
2021-11-15 14:40:00,57.32,57.32,57.2,57.29,8400.0,51.4984,51.4984,51.3905,51.4714,8400.0
2021-11-15 14:45:00,57.28,57.28,57.19,57.22,7120.0,51.4624,51.4624,51.3816,51.4085,7120.0
2021-11-15 14:50:00,57.24,57.24,57.2,57.21,5550.0,51.4265,51.4265,51.3905,51.3995,5550.0
2021-11-15 14:55:00,57.21,57.27,57.21,57.23,15241.0,51.3995,51.4534,51.3995,51.4175,15241.0
2021-11-15 15:00:00,57.23,57.23,57.2,57.2,8571.0,51.4175,51.4175,51.3905,51.3905,8571.0
2021-11-15 15:05:00,57.19,57.22,57.17,57.22,12431.0,51.3816,51.4085,51.3636,51.4085,12431.0
2021-11-15 15:10:00,57.22,57.23,57.16,57.2,7010.0,51.4085,51.4175,51.3546,51.3905,7010.0
2021-11-15 15:15:00,57.2,57.24,57.19,57.19,7892.0,51.3905,51.4265,51.3816,51.3816,7892.0
2021-11-15 15:20:00,57.19,57.19,57.15,57.15,5082.0,51.3816,51.3816,51.3456,51.3456,5082.0
2021-11-15 15:25:00,57.16,57.22,57.16,57.22,14403.0,51.3546,51.4085,51.3546,51.4085,14403.0
2021-11-15 15:30:00,57.21,57.21,57.13,57.13,10495.0,51.3995,51.3995,51.3277,51.3277,10495.0
2021-11-15 15:35:00,57.13,57.19,57.13,57.14,9551.0,51.3277,51.3816,51.3277,51.3366,9551.0
2021-11-15 15:40:00,57.15,57.19,57.13,57.19,12270.0,51.3456,51.3816,51.3277,51.3816,12270.0
2021-11-15 15:45:00,57.18,57.19,57.16,57.19,17113.0,51.3726,51.3816,51.3546,51.3816,17113.0
2021-11-15 15:50:00,57.2,57.2,57.05,57.13,81852.0,51.3905,51.3905,51.2558,51.3277,81852.0
2021-11-15 15:55:00,57.14,57.27,57.14,57.27,47846.0,51.3366,51.4534,51.3366,51.4534,47846.0
2021-11-16 09:30:00,57.29,57.55,57.25,57.55,9082.0,51.4714,51.705,51.4355,51.705,9082.0
2021-11-16 09:35:00,57.55,57.8,57.53,57.79,21602.0,51.705,51.9296,51.687,51.9206,21602.0
2021-11-16 09:40:00,57.78,58.08,57.78,58.08,24816.0,51.9116,52.1812,51.9116,52.1812,24816.0
2021-11-16 09:45:00,58.01,58.07,57.88,57.9,24329.0,52.1183,52.1722,52.0015,52.0194,24329.0
2021-11-16 09:50:00,57.9,57.9,57.75,57.8,23106.0,52.0194,52.0194,51.8847,51.9296,23106.0
2021-11-16 09:55:00,57.81,57.81,57.58,57.64,22039.0,51.9386,51.9386,51.7319,51.7859,22039.0
2021-11-16 10:00:00,57.66,57.79,57.63,57.63,9832.0,51.8038,51.9206,51.7769,51.7769,9832.0
2021-11-16 10:05:00,57.63,57.69,57.62,57.63,7752.0,51.7769,51.8308,51.7679,51.7769,7752.0
2021-11-16 10:10:00,57.64,57.71,57.59,57.7,15569.0,51.7859,51.8487,51.7409,51.8398,15569.0
2021-11-16 10:15:00,57.69,57.69,57.52,57.54,8269.0,51.8308,51.8308,51.678,51.696,8269.0
2021-11-16 10:20:00,57.5,57.5,57.34,57.35,7225.0,51.6601,51.6601,51.5163,51.5253,7225.0
2021-11-16 10:25:00,57.34,57.41,57.34,57.37,27476.0,51.5163,51.5792,51.5163,51.5433,27476.0
2021-11-16 10:30:00,57.37,57.41,57.33,57.35,15879.0,51.5433,51.5792,51.5073,51.5253,15879.0
2021-11-16 10:35:00,57.36,57.42,57.36,57.4,3010.0,51.5343,51.5882,51.5343,51.5702,3010.0
2021-11-16 10:40:00,57.4,57.4,57.33,57.36,4991.0,51.5702,51.5702,51.5073,51.5343,4991.0
2021-11-16 10:45:00,57.36,57.37,57.25,57.27,15323.0,51.5343,51.5433,51.4355,51.4534,15323.0
2021-11-16 10:50:00,57.28,57.31,57.27,57.3,6854.0,51.4624,51.4894,51.4534,51.4804,6854.0
2021-11-16 10:55:00,57.3,57.31,57.18,57.2,9317.0,51.4804,51.4894,51.3726,51.3905,9317.0
2021-11-16 11:00:00,57.2,57.21,57.16,57.19,8214.0,51.3905,51.3995,51.3546,51.3816,8214.0
2021-11-16 11:05:00,57.2,57.21,57.17,57.2,3493.0,51.3905,51.3995,51.3636,51.3905,3493.0
2021-11-16 11:10:00,57.2,57.27,57.2,57.26,10800.0,51.3905,51.4534,51.3905,51.4444,10800.0
2021-11-16 11:15:00,57.26,57.3,57.24,57.27,7139.0,51.4444,51.4804,51.4265,51.4534,7139.0
2021-11-16 11:20:00,57.27,57.28,57.24,57.24,9100.0,51.4534,51.4624,51.4265,51.4265,9100.0
2021-11-16 11:25:00,57.23,57.24,57.2,57.23,18293.0,51.4175,51.4265,51.3905,51.4175,18293.0
2021-11-16 11:30:00,57.21,57.35,57.17,57.35,11157.0,51.3995,51.5253,51.3636,51.5253,11157.0
2021-11-16 11:35:00,57.36,57.42,57.35,57.42,6040.0,51.5343,51.5882,51.5253,51.5882,6040.0
2021-11-16 11:40:00,57.42,57.48,57.42,57.45,10132.0,51.5882,51.6421,51.5882,51.6152,10132.0
2021-11-16 11:45:00,57.45,57.45,57.42,57.43,4078.0,51.6152,51.6152,51.5882,51.5972,4078.0
2021-11-16 11:50:00,57.42,57.42,57.39,57.41,3240.0,51.5882,51.5882,51.5612,51.5792,3240.0
2021-11-16 11:55:00,57.41,57.42,57.39,57.39,2700.0,51.5792,51.5882,51.5612,51.5612,2700.0
2021-11-16 12:00:00,57.4,57.43,57.4,57.41,4766.0,51.5702,51.5972,51.5702,51.5792,4766.0
2021-11-16 12:05:00,57.39,57.4,57.38,57.38,4123.0,51.5612,51.5702,51.5523,51.5523,4123.0
2021-11-16 12:10:00,57.39,57.39,57.37,57.37,2700.0,51.5612,51.5612,51.5433,51.5433,2700.0
2021-11-16 12:15:00,57.36,57.4,57.35,57.4,2431.0,51.5343,51.5702,51.5253,51.5702,2431.0
2021-11-16 12:20:00,57.39,57.45,57.39,57.45,3966.0,51.5612,51.6152,51.5612,51.6152,3966.0
2021-11-16 12:25:00,57.46,57.46,57.41,57.43,4415.0,51.6241,51.6241,51.5792,51.5972,4415.0
2021-11-16 12:30:00,57.42,57.43,57.42,57.43,3100.0,51.5882,51.5972,51.5882,51.5972,3100.0
2021-11-16 12:35:00,57.43,57.45,57.4,57.4,2884.0,51.5972,51.6152,51.5702,51.5702,2884.0
2021-11-16 12:40:00,57.4,57.48,57.4,57.47,6763.0,51.5702,51.6421,51.5702,51.6331,6763.0
2021-11-16 12:45:00,57.47,57.48,57.46,57.46,2100.0,51.6331,51.6421,51.6241,51.6241,2100.0
2021-11-16 12:50:00,57.46,57.46,57.4,57.4,8564.0,51.6241,51.6241,51.5702,51.5702,8564.0
2021-11-16 12:55:00,57.39,57.4,57.38,57.38,4514.0,51.5612,51.5702,51.5523,51.5523,4514.0
2021-11-16 13:00:00,57.38,57.4,57.38,57.4,5000.0,51.5523,51.5702,51.5523,51.5702,5000.0
2021-11-16 13:05:00,57.39,57.4,57.38,57.4,7488.0,51.5612,51.5702,51.5523,51.5702,7488.0
2021-11-16 13:10:00,57.4,57.41,57.38,57.38,5858.0,51.5702,51.5792,51.5523,51.5523,5858.0
2021-11-16 13:15:00,57.39,57.39,57.31,57.32,7826.0,51.5612,51.5612,51.4894,51.4984,7826.0
2021-11-16 13:20:00,57.3,57.36,57.29,57.36,9396.0,51.4804,51.5343,51.4714,51.5343,9396.0
2021-11-16 13:25:00,57.36,57.36,57.32,57.34,5251.0,51.5343,51.5343,51.4984,51.5163,5251.0
2021-11-16 13:30:00,57.35,57.49,57.35,57.45,17286.0,51.5253,51.6511,51.5253,51.6152,17286.0
2021-11-16 13:35:00,57.46,57.47,57.46,57.47,10160.0,51.6241,51.6331,51.6241,51.6331,10160.0
2021-11-16 13:40:00,57.47,57.48,57.39,57.39,6732.0,51.6331,51.6421,51.5612,51.5612,6732.0
2021-11-16 13:45:00,57.38,57.38,57.3,57.3,8500.0,51.5523,51.5523,51.4804,51.4804,8500.0
2021-11-16 13:50:00,57.3,57.35,57.27,57.27,14300.0,51.4804,51.5253,51.4534,51.4534,14300.0
2021-11-16 13:55:00,57.27,57.31,57.27,57.28,9000.0,51.4534,51.4894,51.4534,51.4624,9000.0
2021-11-16 14:00:00,57.27,57.31,57.26,57.31,9561.0,51.4534,51.4894,51.4444,51.4894,9561.0
2021-11-16 14:05:00,57.32,57.33,57.29,57.3,7133.0,51.4984,51.5073,51.4714,51.4804,7133.0
2021-11-16 14:10:00,57.3,57.3,57.27,57.27,4500.0,51.4804,51.4804,51.4534,51.4534,4500.0
2021-11-16 14:15:00,57.27,57.27,57.25,57.26,4366.0,51.4534,51.4534,51.4355,51.4444,4366.0
2021-11-16 14:20:00,57.27,57.3,57.24,57.24,4710.0,51.4534,51.4804,51.4265,51.4265,4710.0
2021-11-16 14:25:00,57.25,57.26,57.24,57.26,3202.0,51.4355,51.4444,51.4265,51.4444,3202.0
2021-11-16 14:30:00,57.27,57.3,57.27,57.28,4912.0,51.4534,51.4804,51.4534,51.4624,4912.0
2021-11-16 14:35:00,57.28,57.28,57.22,57.22,5922.0,51.4624,51.4624,51.4085,51.4085,5922.0
2021-11-16 14:40:00,57.22,57.23,57.21,57.21,10009.0,51.4085,51.4175,51.3995,51.3995,10009.0
2021-11-16 14:45:00,57.2,57.2,57.19,57.2,6600.0,51.3905,51.3905,51.3816,51.3905,6600.0
2021-11-16 14:50:00,57.2,57.23,57.17,57.2,12921.0,51.3905,51.4175,51.3636,51.3905,12921.0
2021-11-16 14:55:00,57.21,57.21,57.17,57.17,16765.0,51.3995,51.3995,51.3636,51.3636,16765.0
2021-11-16 15:00:00,57.17,57.25,57.16,57.25,13464.0,51.3636,51.4355,51.3546,51.4355,13464.0
2021-11-16 15:05:00,57.25,57.25,57.22,57.25,4609.0,51.4355,51.4355,51.4085,51.4355,4609.0
2021-11-16 15:10:00,57.26,57.27,57.26,57.27,4251.0,51.4444,51.4534,51.4444,51.4534,4251.0
2021-11-16 15:15:00,57.28,57.29,57.28,57.29,5890.0,51.4624,51.4714,51.4624,51.4714,5890.0
2021-11-16 15:20:00,57.28,57.34,57.28,57.34,3735.0,51.4624,51.5163,51.4624,51.5163,3735.0
2021-11-16 15:25:00,57.34,57.34,57.3,57.3,8600.0,51.5163,51.5163,51.4804,51.4804,8600.0
2021-11-16 15:30:00,57.3,57.35,57.27,57.28,20901.0,51.4804,51.5253,51.4534,51.4624,20901.0
2021-11-16 15:35:00,57.28,57.34,57.28,57.3,6413.0,51.4624,51.5163,51.4624,51.4804,6413.0
2021-11-16 15:40:00,57.32,57.33,57.2,57.2,9649.0,51.4984,51.5073,51.3905,51.3905,9649.0
2021-11-16 15:45:00,57.21,57.22,57.17,57.17,13694.0,51.3995,51.4085,51.3636,51.3636,13694.0
2021-11-16 15:50:00,57.16,57.16,57.02,57.03,84792.0,51.3546,51.3546,51.2288,51.2378,84792.0
2021-11-16 15:55:00,57.03,57.05,56.93,56.99,142207.0,51.2378,51.2558,51.148,51.2019,142207.0
2021-11-17 09:30:00,56.8,56.8,56.3,56.34,33446.0,51.0312,51.0312,50.582,50.6179,33446.0
2021-11-17 09:35:00,56.31,56.62,56.31,56.54,29290.0,50.5909,50.8695,50.5909,50.7976,29290.0
2021-11-17 09:40:00,56.53,56.58,56.41,56.49,25662.0,50.7886,50.8335,50.6808,50.7527,25662.0
2021-11-17 09:45:00,56.51,56.63,56.45,56.46,20907.0,50.7706,50.8784,50.7167,50.7257,20907.0
2021-11-17 09:50:00,56.45,56.62,56.43,56.6,34692.0,50.7167,50.8695,50.6987,50.8515,34692.0
2021-11-17 09:55:00,56.6,56.69,56.58,56.62,12411.0,50.8515,50.9323,50.8335,50.8695,12411.0
2021-11-17 10:00:00,56.6,56.76,56.59,56.75,16469.0,50.8515,50.9952,50.8425,50.9862,16469.0
2021-11-17 10:05:00,56.74,56.95,56.73,56.95,17352.0,50.9773,51.1659,50.9683,51.1659,17352.0
2021-11-17 10:10:00,56.97,56.97,56.72,56.83,20746.0,51.1839,51.1839,50.9593,51.0581,20746.0
2021-11-17 10:15:00,56.83,56.84,56.75,56.8,10464.0,51.0581,51.0671,50.9862,51.0312,10464.0
2021-11-17 10:20:00,56.78,56.83,56.75,56.83,7955.0,51.0132,51.0581,50.9862,51.0581,7955.0
2021-11-17 10:25:00,56.84,56.84,56.75,56.79,10096.0,51.0671,51.0671,50.9862,51.0222,10096.0
2021-11-17 10:30:00,56.8,56.84,56.76,56.77,13883.0,51.0312,51.0671,50.9952,51.0042,13883.0
2021-11-17 10:35:00,56.77,56.91,56.74,56.91,13525.0,51.0042,51.13,50.9773,51.13,13525.0
2021-11-17 10:40:00,56.89,56.92,56.87,56.88,5900.0,51.112,51.139,51.0941,51.103,5900.0
2021-11-17 10:45:00,56.88,56.89,56.73,56.74,14014.0,51.103,51.112,50.9683,50.9773,14014.0
2021-11-17 10:50:00,56.77,56.77,56.65,56.71,13723.0,51.0042,51.0042,50.8964,50.9503,13723.0
2021-11-17 10:55:00,56.69,56.77,56.69,56.71,8110.0,50.9323,51.0042,50.9323,50.9503,8110.0
2021-11-17 11:00:00,56.7,56.74,56.63,56.66,11020.0,50.9413,50.9773,50.8784,50.9054,11020.0
2021-11-17 11:05:00,56.66,56.67,56.63,56.63,8504.0,50.9054,50.9144,50.8784,50.8784,8504.0
2021-11-17 11:10:00,56.64,56.72,56.64,56.72,11250.0,50.8874,50.9593,50.8874,50.9593,11250.0
2021-11-17 11:15:00,56.73,56.8,56.71,56.8,8500.0,50.9683,51.0312,50.9503,51.0312,8500.0
2021-11-17 11:20:00,56.81,56.81,56.75,56.76,9773.0,51.0402,51.0402,50.9862,50.9952,9773.0
2021-11-17 11:25:00,56.76,56.81,56.75,56.8,10238.0,50.9952,51.0402,50.9862,51.0312,10238.0
2021-11-17 11:30:00,56.8,56.92,56.78,56.91,18864.0,51.0312,51.139,51.0132,51.13,18864.0
2021-11-17 11:35:00,56.93,56.99,56.88,56.97,30417.0,51.148,51.2019,51.103,51.1839,30417.0
2021-11-17 11:40:00,56.97,56.97,56.77,56.77,13365.0,51.1839,51.1839,51.0042,51.0042,13365.0
2021-11-17 11:45:00,56.78,56.81,56.78,56.81,13705.0,51.0132,51.0402,51.0132,51.0402,13705.0
2021-11-17 11:50:00,56.8,56.82,56.77,56.8,10864.0,51.0312,51.0491,51.0042,51.0312,10864.0
2021-11-17 11:55:00,56.81,56.92,56.81,56.85,12512.0,51.0402,51.139,51.0402,51.0761,12512.0
2021-11-17 12:00:00,56.86,56.87,56.81,56.81,6577.0,51.0851,51.0941,51.0402,51.0402,6577.0
2021-11-17 12:05:00,56.81,56.81,56.75,56.8,9394.0,51.0402,51.0402,50.9862,51.0312,9394.0
2021-11-17 12:10:00,56.79,56.81,56.77,56.8,5018.0,51.0222,51.0402,51.0042,51.0312,5018.0
2021-11-17 12:15:00,56.8,56.83,56.77,56.79,6215.0,51.0312,51.0581,51.0042,51.0222,6215.0
2021-11-17 12:20:00,56.8,56.87,56.77,56.85,12394.0,51.0312,51.0941,51.0042,51.0761,12394.0
2021-11-17 12:25:00,56.86,56.86,56.78,56.8,8304.0,51.0851,51.0851,51.0132,51.0312,8304.0
2021-11-17 12:30:00,56.82,56.85,56.8,56.84,14127.0,51.0491,51.0761,51.0312,51.0671,14127.0
2021-11-17 12:35:00,56.85,56.88,56.8,56.87,11249.0,51.0761,51.103,51.0312,51.0941,11249.0
2021-11-17 12:40:00,56.86,56.86,56.78,56.8,8500.0,51.0851,51.0851,51.0132,51.0312,8500.0
2021-11-17 12:45:00,56.81,56.81,56.71,56.74,13850.0,51.0402,51.0402,50.9503,50.9773,13850.0
2021-11-17 12:50:00,56.76,56.76,56.69,56.7,6001.0,50.9952,50.9952,50.9323,50.9413,6001.0
2021-11-17 12:55:00,56.7,56.73,56.7,56.73,4332.0,50.9413,50.9683,50.9413,50.9683,4332.0
2021-11-17 13:00:00,56.73,56.73,56.7,56.7,6098.0,50.9683,50.9683,50.9413,50.9413,6098.0
2021-11-17 13:05:00,56.7,56.72,56.68,56.69,7817.0,50.9413,50.9593,50.9234,50.9323,7817.0
2021-11-17 13:10:00,56.67,56.7,56.65,56.67,6758.0,50.9144,50.9413,50.8964,50.9144,6758.0
2021-11-17 13:15:00,56.66,56.66,56.62,56.66,5885.0,50.9054,50.9054,50.8695,50.9054,5885.0
2021-11-17 13:20:00,56.66,56.71,56.64,56.71,11312.0,50.9054,50.9503,50.8874,50.9503,11312.0
2021-11-17 13:25:00,56.7,56.77,56.69,56.73,9537.0,50.9413,51.0042,50.9323,50.9683,9537.0
2021-11-17 13:30:00,56.73,56.83,56.71,56.77,32083.0,50.9683,51.0581,50.9503,51.0042,32083.0
2021-11-17 13:35:00,56.79,56.92,56.77,56.91,19365.0,51.0222,51.139,51.0042,51.13,19365.0
2021-11-17 13:40:00,56.91,56.92,56.87,56.9,15908.0,51.13,51.139,51.0941,51.121,15908.0
2021-11-17 13:45:00,56.88,56.93,56.86,56.89,10389.0,51.103,51.148,51.0851,51.112,10389.0
2021-11-17 13:50:00,56.9,56.91,56.83,56.85,19191.0,51.121,51.13,51.0581,51.0761,19191.0
2021-11-17 13:55:00,56.85,56.85,56.82,56.82,5100.0,51.0761,51.0761,51.0491,51.0491,5100.0
2021-11-17 14:00:00,56.81,56.85,56.79,56.84,9713.0,51.0402,51.0761,51.0222,51.0671,9713.0
2021-11-17 14:05:00,56.84,56.84,56.72,56.72,12099.0,51.0671,51.0671,50.9593,50.9593,12099.0
2021-11-17 14:10:00,56.72,56.8,56.71,56.79,16388.0,50.9593,51.0312,50.9503,51.0222,16388.0
2021-11-17 14:15:00,56.79,56.8,56.74,56.78,10902.0,51.0222,51.0312,50.9773,51.0132,10902.0
2021-11-17 14:20:00,56.78,56.8,56.76,56.79,9268.0,51.0132,51.0312,50.9952,51.0222,9268.0
2021-11-17 14:25:00,56.78,56.78,56.7,56.73,9550.0,51.0132,51.0132,50.9413,50.9683,9550.0
2021-11-17 14:30:00,56.73,56.73,56.68,56.69,12670.0,50.9683,50.9683,50.9234,50.9323,12670.0
2021-11-17 14:35:00,56.69,56.73,56.68,56.72,8404.0,50.9323,50.9683,50.9234,50.9593,8404.0
2021-11-17 14:40:00,56.72,56.77,56.72,56.76,8207.0,50.9593,51.0042,50.9593,50.9952,8207.0
2021-11-17 14:45:00,56.78,56.8,56.77,56.78,13744.0,51.0132,51.0312,51.0042,51.0132,13744.0
2021-11-17 14:50:00,56.78,56.8,56.6,56.67,29196.0,51.0132,51.0312,50.8515,50.9144,29196.0
2021-11-17 14:55:00,56.67,56.72,56.61,56.72,24541.0,50.9144,50.9593,50.8605,50.9593,24541.0
2021-11-17 15:00:00,56.73,56.81,56.73,56.73,10989.0,50.9683,51.0402,50.9683,50.9683,10989.0
2021-11-17 15:05:00,56.74,56.8,56.73,56.8,10854.0,50.9773,51.0312,50.9683,51.0312,10854.0
2021-11-17 15:10:00,56.8,56.83,56.76,56.81,13945.0,51.0312,51.0581,50.9952,51.0402,13945.0
2021-11-17 15:15:00,56.82,56.91,56.82,56.87,8139.0,51.0491,51.13,51.0491,51.0941,8139.0
2021-11-17 15:20:00,56.87,56.94,56.87,56.92,8997.0,51.0941,51.157,51.0941,51.139,8997.0
2021-11-17 15:25:00,56.92,56.98,56.88,56.97,20505.0,51.139,51.1929,51.103,51.1839,20505.0
2021-11-17 15:30:00,56.97,56.98,56.9,56.93,20090.0,51.1839,51.1929,51.121,51.148,20090.0
2021-11-17 15:35:00,56.94,57.09,56.93,57.04,32338.0,51.157,51.2917,51.148,51.2468,32338.0
2021-11-17 15:40:00,57.05,57.09,56.96,57.05,44550.0,51.2558,51.2917,51.1749,51.2558,44550.0
2021-11-17 15:45:00,57.05,57.11,57.02,57.03,41997.0,51.2558,51.3097,51.2288,51.2378,41997.0
2021-11-17 15:50:00,57.03,57.14,56.5,56.75,204870.0,51.2378,51.3366,50.7616,50.9862,204870.0
2021-11-17 15:55:00,56.74,56.84,56.62,56.81,105755.0,50.9773,51.0671,50.8695,51.0402,105755.0
2021-11-18 09:30:00,52.65,53.3,52.24,52.3,700848.0,47.3027,47.8866,46.9343,46.9882,700848.0
2021-11-18 09:35:00,52.3,52.32,51.58,51.65,207766.0,46.9882,47.0062,46.3413,46.4042,207766.0
2021-11-18 09:40:00,51.64,52.23,51.64,51.8,160923.0,46.3952,46.9253,46.3952,46.539,160923.0
2021-11-18 09:45:00,51.78,52.07,51.62,52.02,127694.0,46.521,46.7816,46.3773,46.7366,127694.0
2021-11-18 09:50:00,52.01,52.05,51.72,51.89,162134.0,46.7277,46.7636,46.4671,46.6198,162134.0
2021-11-18 09:55:00,51.9,51.9,51.42,51.44,128266.0,46.6288,46.6288,46.1976,46.2156,128266.0
2021-11-18 10:00:00,51.41,51.5,51.31,51.35,58471.0,46.1886,46.2695,46.0988,46.1347,58471.0
2021-11-18 10:05:00,51.34,51.55,51.34,51.39,92634.0,46.1257,46.3144,46.1257,46.1706,92634.0
2021-11-18 10:10:00,51.38,51.45,51.3,51.33,134621.0,46.1616,46.2245,46.0898,46.1167,134621.0
2021-11-18 10:15:00,51.33,51.47,51.09,51.14,127686.0,46.1167,46.2425,45.9011,45.946,127686.0
2021-11-18 10:20:00,51.15,51.44,51.11,51.41,76097.0,45.955,46.2156,45.9191,46.1886,76097.0
2021-11-18 10:25:00,51.41,51.74,51.36,51.68,58824.0,46.1886,46.4851,46.1437,46.4312,58824.0
2021-11-18 10:30:00,51.67,51.7,51.56,51.67,41491.0,46.4222,46.4491,46.3234,46.4222,41491.0
2021-11-18 10:35:00,51.67,51.83,51.66,51.82,48036.0,46.4222,46.5659,46.4132,46.557,48036.0
2021-11-18 10:40:00,51.81,51.87,51.72,51.85,39724.0,46.548,46.6019,46.4671,46.5839,39724.0
2021-11-18 10:45:00,51.85,52.11,51.84,52.01,91906.0,46.5839,46.8175,46.5749,46.7277,91906.0
2021-11-18 10:50:00,52.01,52.09,51.88,52.03,43928.0,46.7277,46.7995,46.6109,46.7456,43928.0
2021-11-18 10:55:00,52.04,52.05,51.69,51.7,40325.0,46.7546,46.7636,46.4402,46.4491,40325.0
2021-11-18 11:00:00,51.67,51.94,51.66,51.85,44613.0,46.4222,46.6648,46.4132,46.5839,44613.0
2021-11-18 11:05:00,51.85,52.01,51.85,51.99,37363.0,46.5839,46.7277,46.5839,46.7097,37363.0
2021-11-18 11:10:00,51.99,52.09,51.99,52.08,51418.0,46.7097,46.7995,46.7097,46.7906,51418.0
2021-11-18 11:15:00,52.08,52.09,51.99,52.0,42873.0,46.7906,46.7995,46.7097,46.7187,42873.0
2021-11-18 11:20:00,52.0,52.0,51.66,51.69,39478.0,46.7187,46.7187,46.4132,46.4402,39478.0
2021-11-18 11:25:00,51.69,51.81,51.65,51.72,41049.0,46.4402,46.548,46.4042,46.4671,41049.0
2021-11-18 11:30:00,51.73,51.74,51.66,51.69,40162.0,46.4761,46.4851,46.4132,46.4402,40162.0
2021-11-18 11:35:00,51.69,51.74,51.56,51.66,44981.0,46.4402,46.4851,46.3234,46.4132,44981.0
2021-11-18 11:40:00,51.66,51.7,51.6,51.7,27656.0,46.4132,46.4491,46.3593,46.4491,27656.0
2021-11-18 11:45:00,51.71,51.91,51.71,51.86,28669.0,46.4581,46.6378,46.4581,46.5929,28669.0
2021-11-18 11:50:00,51.87,52.06,51.86,52.06,32364.0,46.6019,46.7726,46.5929,46.7726,32364.0
2021-11-18 11:55:00,52.07,52.16,52.01,52.08,38306.0,46.7816,46.8624,46.7277,46.7906,38306.0
2021-11-18 12:00:00,52.08,52.09,51.99,52.05,22631.0,46.7906,46.7995,46.7097,46.7636,22631.0
2021-11-18 12:05:00,52.05,52.18,52.05,52.16,28014.0,46.7636,46.8804,46.7636,46.8624,28014.0
2021-11-18 12:10:00,52.16,52.16,52.04,52.08,18275.0,46.8624,46.8624,46.7546,46.7906,18275.0
2021-11-18 12:15:00,52.09,52.25,52.09,52.21,43215.0,46.7995,46.9433,46.7995,46.9073,43215.0
2021-11-18 12:20:00,52.2,52.36,52.16,52.36,33706.0,46.8984,47.0421,46.8624,47.0421,33706.0
2021-11-18 12:25:00,52.36,52.47,52.26,52.27,38812.0,47.0421,47.1409,46.9523,46.9613,38812.0
2021-11-18 12:30:00,52.27,52.37,52.27,52.32,25409.0,46.9613,47.0511,46.9613,47.0062,25409.0
2021-11-18 12:35:00,52.33,52.38,52.26,52.29,51845.0,47.0152,47.0601,46.9523,46.9792,51845.0
2021-11-18 12:40:00,52.28,52.46,52.26,52.46,35232.0,46.9702,47.132,46.9523,47.132,35232.0
2021-11-18 12:45:00,52.47,52.49,52.42,52.43,44153.0,47.1409,47.1589,47.096,47.105,44153.0
2021-11-18 12:50:00,52.42,52.42,52.3,52.3,26173.0,47.096,47.096,46.9882,46.9882,26173.0
2021-11-18 12:55:00,52.3,52.34,52.3,52.31,30285.0,46.9882,47.0241,46.9882,46.9972,30285.0
2021-11-18 13:00:00,52.31,52.35,52.3,52.34,25953.0,46.9972,47.0331,46.9882,47.0241,25953.0
2021-11-18 13:05:00,52.34,52.37,52.17,52.17,25590.0,47.0241,47.0511,46.8714,46.8714,25590.0
2021-11-18 13:10:00,52.16,52.22,52.09,52.22,25449.0,46.8624,46.9163,46.7995,46.9163,25449.0
2021-11-18 13:15:00,52.22,52.3,52.2,52.25,21428.0,46.9163,46.9882,46.8984,46.9433,21428.0
2021-11-18 13:20:00,52.25,52.28,52.21,52.28,15101.0,46.9433,46.9702,46.9073,46.9702,15101.0
2021-11-18 13:25:00,52.29,52.44,52.29,52.44,11338.0,46.9792,47.114,46.9792,47.114,11338.0
2021-11-18 13:30:00,52.44,52.44,52.33,52.4,14892.0,47.114,47.114,47.0152,47.0781,14892.0
2021-11-18 13:35:00,52.4,52.58,52.4,52.58,19856.0,47.0781,47.2398,47.0781,47.2398,19856.0
2021-11-18 13:40:00,52.58,52.64,52.51,52.6,47894.0,47.2398,47.2937,47.1769,47.2577,47894.0
2021-11-18 13:45:00,52.6,52.71,52.55,52.66,27620.0,47.2577,47.3566,47.2128,47.3116,27620.0
2021-11-18 13:50:00,52.66,52.77,52.63,52.76,36358.0,47.3116,47.4105,47.2847,47.4015,36358.0
2021-11-18 13:55:00,52.77,53.06,52.76,52.95,62819.0,47.4105,47.671,47.4015,47.5722,62819.0
2021-11-18 14:00:00,52.95,52.99,52.83,52.97,61097.0,47.5722,47.6081,47.4644,47.5902,61097.0
2021-11-18 14:05:00,52.97,53.16,52.95,53.15,77093.0,47.5902,47.7609,47.5722,47.7519,77093.0
2021-11-18 14:10:00,53.15,53.26,53.06,53.26,64522.0,47.7519,47.8507,47.671,47.8507,64522.0
2021-11-18 14:15:00,53.26,53.49,53.25,53.43,42431.0,47.8507,48.0573,47.8417,48.0034,42431.0
2021-11-18 14:20:00,53.44,53.59,53.44,53.51,36933.0,48.0124,48.1472,48.0124,48.0753,36933.0
2021-11-18 14:25:00,53.51,53.51,53.28,53.38,34620.0,48.0753,48.0753,47.8687,47.9585,34620.0
2021-11-18 14:30:00,53.35,53.36,53.26,53.34,28975.0,47.9316,47.9405,47.8507,47.9226,28975.0
2021-11-18 14:35:00,53.34,53.52,53.26,53.29,41844.0,47.9226,48.0843,47.8507,47.8777,41844.0
2021-11-18 14:40:00,53.28,53.37,53.17,53.19,22562.0,47.8687,47.9495,47.7698,47.7878,22562.0
2021-11-18 14:45:00,53.2,53.28,53.19,53.23,17989.0,47.7968,47.8687,47.7878,47.8238,17989.0
2021-11-18 14:50:00,53.23,53.34,53.2,53.3,27526.0,47.8238,47.9226,47.7968,47.8866,27526.0
2021-11-18 14:55:00,53.3,53.36,53.28,53.28,13570.0,47.8866,47.9405,47.8687,47.8687,13570.0
2021-11-18 15:00:00,53.27,53.29,53.15,53.15,18866.0,47.8597,47.8777,47.7519,47.7519,18866.0
2021-11-18 15:05:00,53.15,53.3,53.15,53.28,37324.0,47.7519,47.8866,47.7519,47.8687,37324.0
2021-11-18 15:10:00,53.28,53.29,53.16,53.16,14809.0,47.8687,47.8777,47.7609,47.7609,14809.0
2021-11-18 15:15:00,53.16,53.17,53.08,53.1,23310.0,47.7609,47.7698,47.689,47.707,23310.0
2021-11-18 15:20:00,53.09,53.12,53.04,53.04,29188.0,47.698,47.7249,47.653,47.653,29188.0
2021-11-18 15:25:00,53.03,53.11,53.02,53.09,19152.0,47.6441,47.7159,47.6351,47.698,19152.0
2021-11-18 15:30:00,53.09,53.2,53.06,53.2,44793.0,47.698,47.7968,47.671,47.7968,44793.0
2021-11-18 15:35:00,53.2,53.35,53.2,53.3,47233.0,47.7968,47.9316,47.7968,47.8866,47233.0
2021-11-18 15:40:00,53.3,53.36,53.23,53.24,31597.0,47.8866,47.9405,47.8238,47.8327,31597.0
2021-11-18 15:45:00,53.24,53.38,53.23,53.35,65726.0,47.8327,47.9585,47.8238,47.9316,65726.0
2021-11-18 15:50:00,53.34,53.66,53.34,53.63,173292.0,47.9226,48.2101,47.9226,48.1831,173292.0
2021-11-18 15:55:00,53.63,53.93,53.51,53.66,340707.0,48.1831,48.4527,48.0753,48.2101,340707.0
2021-11-19 09:30:00,53.57,53.68,53.22,53.24,58359.0,48.1292,48.228,47.8148,47.8327,58359.0
2021-11-19 09:35:00,53.25,53.3,53.08,53.2,52011.0,47.8417,47.8866,47.689,47.7968,52011.0
2021-11-19 09:40:00,53.21,53.21,52.9,53.07,44358.0,47.8058,47.8058,47.5273,47.68,44358.0
2021-11-19 09:45:00,53.09,53.25,53.02,53.24,31021.0,47.698,47.8417,47.6351,47.8327,31021.0
2021-11-19 09:50:00,53.24,53.24,52.99,53.08,28096.0,47.8327,47.8327,47.6081,47.689,28096.0
2021-11-19 09:55:00,53.08,53.18,52.98,53.15,32517.0,47.689,47.7788,47.5991,47.7519,32517.0
2021-11-19 10:00:00,53.12,53.23,53.1,53.17,34062.0,47.7249,47.8238,47.707,47.7698,34062.0
2021-11-19 10:05:00,53.19,53.3,53.07,53.2,33329.0,47.7878,47.8866,47.68,47.7968,33329.0
2021-11-19 10:10:00,53.2,53.2,53.05,53.05,33383.0,47.7968,47.7968,47.662,47.662,33383.0
2021-11-19 10:15:00,53.05,53.06,52.94,53.04,44427.0,47.662,47.671,47.5632,47.653,44427.0
2021-11-19 10:20:00,53.05,53.11,52.98,52.98,29300.0,47.662,47.7159,47.5991,47.5991,29300.0
2021-11-19 10:25:00,52.98,53.0,52.96,52.98,41859.0,47.5991,47.6171,47.5812,47.5991,41859.0
2021-11-19 10:30:00,52.99,53.25,52.99,53.25,41140.0,47.6081,47.8417,47.6081,47.8417,41140.0
2021-11-19 10:35:00,53.25,53.33,53.19,53.25,35040.0,47.8417,47.9136,47.7878,47.8417,35040.0
2021-11-19 10:40:00,53.24,53.34,53.2,53.31,23276.0,47.8327,47.9226,47.7968,47.8956,23276.0
2021-11-19 10:45:00,53.31,53.31,53.12,53.14,23776.0,47.8956,47.8956,47.7249,47.7429,23776.0
2021-11-19 10:50:00,53.15,53.16,53.06,53.08,24117.0,47.7519,47.7609,47.671,47.689,24117.0
2021-11-19 10:55:00,53.09,53.23,53.09,53.12,38326.0,47.698,47.8238,47.698,47.7249,38326.0
2021-11-19 11:00:00,53.12,53.18,53.06,53.18,24336.0,47.7249,47.7788,47.671,47.7788,24336.0
2021-11-19 11:05:00,53.18,53.29,53.18,53.2,20100.0,47.7788,47.8777,47.7788,47.7968,20100.0
2021-11-19 11:10:00,53.2,53.29,53.16,53.28,21525.0,47.7968,47.8777,47.7609,47.8687,21525.0
2021-11-19 11:15:00,53.28,53.46,53.28,53.45,29768.0,47.8687,48.0304,47.8687,48.0214,29768.0
2021-11-19 11:20:00,53.45,53.48,53.2,53.21,35981.0,48.0214,48.0484,47.7968,47.8058,35981.0
2021-11-19 11:25:00,53.18,53.26,53.16,53.21,27575.0,47.7788,47.8507,47.7609,47.8058,27575.0
2021-11-19 11:30:00,53.21,53.21,53.14,53.16,18647.0,47.8058,47.8058,47.7429,47.7609,18647.0
2021-11-19 11:35:00,53.16,53.23,53.13,53.15,23568.0,47.7609,47.8238,47.7339,47.7519,23568.0
2021-11-19 11:40:00,53.15,53.15,53.08,53.09,27224.0,47.7519,47.7519,47.689,47.698,27224.0
2021-11-19 11:45:00,53.09,53.09,53.03,53.03,13172.0,47.698,47.698,47.6441,47.6441,13172.0
2021-11-19 11:50:00,53.03,53.05,52.96,52.97,19974.0,47.6441,47.662,47.5812,47.5902,19974.0
2021-11-19 11:55:00,52.98,53.07,52.96,52.99,22699.0,47.5991,47.68,47.5812,47.6081,22699.0
2021-11-19 12:00:00,52.99,53.01,52.96,52.97,22991.0,47.6081,47.6261,47.5812,47.5902,22991.0
2021-11-19 12:05:00,52.98,53.0,52.98,52.99,7500.0,47.5991,47.6171,47.5991,47.6081,7500.0
2021-11-19 12:10:00,52.99,53.01,52.96,52.97,22708.0,47.6081,47.6261,47.5812,47.5902,22708.0
2021-11-19 12:15:00,52.97,52.98,52.91,52.91,16977.0,47.5902,47.5991,47.5363,47.5363,16977.0
2021-11-19 12:20:00,52.91,52.95,52.89,52.95,31486.0,47.5363,47.5722,47.5183,47.5722,31486.0
2021-11-19 12:25:00,52.95,52.95,52.94,52.95,8280.0,47.5722,47.5722,47.5632,47.5722,8280.0
2021-11-19 12:30:00,52.94,52.94,52.91,52.91,19040.0,47.5632,47.5632,47.5363,47.5363,19040.0
2021-11-19 12:35:00,52.92,53.0,52.92,52.97,14132.0,47.5452,47.6171,47.5452,47.5902,14132.0
2021-11-19 12:40:00,52.96,52.99,52.95,52.95,14627.0,47.5812,47.6081,47.5722,47.5722,14627.0
2021-11-19 12:45:00,52.95,52.97,52.92,52.97,11422.0,47.5722,47.5902,47.5452,47.5902,11422.0
2021-11-19 12:50:00,52.97,52.98,52.96,52.96,10783.0,47.5902,47.5991,47.5812,47.5812,10783.0
2021-11-19 12:55:00,52.95,52.99,52.94,52.94,17132.0,47.5722,47.6081,47.5632,47.5632,17132.0
2021-11-19 13:00:00,52.94,52.95,52.94,52.95,26872.0,47.5632,47.5722,47.5632,47.5722,26872.0
2021-11-19 13:05:00,52.95,52.96,52.95,52.95,35865.0,47.5722,47.5812,47.5722,47.5722,35865.0
2021-11-19 13:10:00,52.95,52.96,52.91,52.92,29117.0,47.5722,47.5812,47.5363,47.5452,29117.0
2021-11-19 13:15:00,52.93,52.93,52.9,52.93,27458.0,47.5542,47.5542,47.5273,47.5542,27458.0
2021-11-19 13:20:00,52.92,52.94,52.92,52.93,11384.0,47.5452,47.5632,47.5452,47.5542,11384.0
2021-11-19 13:25:00,52.94,52.94,52.91,52.91,26420.0,47.5632,47.5632,47.5363,47.5363,26420.0
2021-11-19 13:30:00,52.91,52.91,52.91,52.91,11364.0,47.5363,47.5363,47.5363,47.5363,11364.0
2021-11-19 13:35:00,52.91,52.91,52.89,52.89,25048.0,47.5363,47.5363,47.5183,47.5183,25048.0
2021-11-19 13:40:00,52.88,52.88,52.86,52.87,14641.0,47.5093,47.5093,47.4913,47.5003,14641.0
2021-11-19 13:45:00,52.87,52.88,52.84,52.85,59679.0,47.5003,47.5093,47.4734,47.4823,59679.0
2021-11-19 13:50:00,52.86,52.88,52.85,52.85,12818.0,47.4913,47.5093,47.4823,47.4823,12818.0
2021-11-19 13:55:00,52.85,52.91,52.85,52.91,16081.0,47.4823,47.5363,47.4823,47.5363,16081.0
2021-11-19 14:00:00,52.91,53.01,52.91,52.99,24248.0,47.5363,47.6261,47.5363,47.6081,24248.0
2021-11-19 14:05:00,53.0,53.03,53.0,53.01,28352.0,47.6171,47.6441,47.6171,47.6261,28352.0
2021-11-19 14:10:00,53.0,53.0,52.94,52.94,17263.0,47.6171,47.6171,47.5632,47.5632,17263.0
2021-11-19 14:15:00,52.95,52.98,52.93,52.93,14245.0,47.5722,47.5991,47.5542,47.5542,14245.0
2021-11-19 14:20:00,52.94,52.96,52.89,52.89,30704.0,47.5632,47.5812,47.5183,47.5183,30704.0
2021-11-19 14:25:00,52.89,52.89,52.86,52.86,21042.0,47.5183,47.5183,47.4913,47.4913,21042.0
2021-11-19 14:30:00,52.87,52.87,52.82,52.83,34306.0,47.5003,47.5003,47.4554,47.4644,34306.0
2021-11-19 14:35:00,52.83,52.85,52.78,52.83,27300.0,47.4644,47.4823,47.4195,47.4644,27300.0
2021-11-19 14:40:00,52.83,52.87,52.81,52.87,18667.0,47.4644,47.5003,47.4464,47.5003,18667.0
2021-11-19 14:45:00,52.87,52.87,52.84,52.84,13502.0,47.5003,47.5003,47.4734,47.4734,13502.0
2021-11-19 14:50:00,52.84,52.85,52.84,52.84,6872.0,47.4734,47.4823,47.4734,47.4734,6872.0
2021-11-19 14:55:00,52.83,52.84,52.81,52.81,23117.0,47.4644,47.4734,47.4464,47.4464,23117.0
2021-11-19 15:00:00,52.8,52.87,52.8,52.82,24668.0,47.4374,47.5003,47.4374,47.4554,24668.0
2021-11-19 15:05:00,52.8,52.82,52.8,52.8,22485.0,47.4374,47.4554,47.4374,47.4374,22485.0
2021-11-19 15:10:00,52.8,52.85,52.8,52.81,15339.0,47.4374,47.4823,47.4374,47.4464,15339.0
2021-11-19 15:15:00,52.81,52.88,52.81,52.87,12470.0,47.4464,47.5093,47.4464,47.5003,12470.0
2021-11-19 15:20:00,52.87,52.92,52.87,52.92,13992.0,47.5003,47.5452,47.5003,47.5452,13992.0
2021-11-19 15:25:00,52.92,52.97,52.92,52.94,14441.0,47.5452,47.5902,47.5452,47.5632,14441.0
2021-11-19 15:30:00,52.95,52.98,52.95,52.98,25236.0,47.5722,47.5991,47.5722,47.5991,25236.0
2021-11-19 15:35:00,52.98,53.02,52.98,53.02,26675.0,47.5991,47.6351,47.5991,47.6351,26675.0
2021-11-19 15:40:00,53.01,53.02,53.01,53.01,21536.0,47.6261,47.6351,47.6261,47.6261,21536.0
2021-11-19 15:45:00,53.02,53.09,53.0,53.08,135591.0,47.6351,47.698,47.6171,47.689,135591.0
2021-11-19 15:50:00,53.08,53.55,53.07,53.51,277121.0,47.689,48.1113,47.68,48.0753,277121.0
2021-11-19 15:55:00,53.5,53.51,53.2,53.24,210768.0,48.0663,48.0753,47.7968,47.8327,210768.0
2021-11-22 09:30:00,53.38,53.61,53.3,53.57,63322.0,47.9585,48.1652,47.8866,48.1292,63322.0
2021-11-22 09:35:00,53.59,53.85,53.55,53.58,65861.0,48.1472,48.3808,48.1113,48.1382,65861.0
2021-11-22 09:40:00,53.59,53.87,53.59,53.79,46856.0,48.1472,48.3988,48.1472,48.3269,46856.0
2021-11-22 09:45:00,53.8,54.15,53.78,54.08,62307.0,48.3359,48.6503,48.3179,48.5874,62307.0
2021-11-22 09:50:00,54.08,54.28,53.97,54.17,48433.0,48.5874,48.7671,48.4886,48.6683,48433.0
2021-11-22 09:55:00,54.18,54.36,54.06,54.36,45946.0,48.6773,48.839,48.5695,48.839,45946.0
2021-11-22 10:00:00,54.37,54.51,54.34,54.46,46524.0,48.848,48.9738,48.821,48.9288,46524.0
2021-11-22 10:05:00,54.48,54.5,54.38,54.49,32715.0,48.9468,48.9648,48.857,48.9558,32715.0
2021-11-22 10:10:00,54.49,54.59,54.48,54.55,41672.0,48.9558,49.0456,48.9468,49.0097,41672.0
2021-11-22 10:15:00,54.55,54.69,54.52,54.69,34404.0,49.0097,49.1355,48.9827,49.1355,34404.0
2021-11-22 10:20:00,54.69,54.82,54.68,54.8,40717.0,49.1355,49.2523,49.1265,49.2343,40717.0
2021-11-22 10:25:00,54.8,54.85,54.77,54.83,34892.0,49.2343,49.2792,49.2073,49.2612,34892.0
2021-11-22 10:30:00,54.82,54.93,54.81,54.84,32407.0,49.2523,49.3511,49.2433,49.2702,32407.0
2021-11-22 10:35:00,54.84,54.98,54.77,54.83,70133.0,49.2702,49.396,49.2073,49.2612,70133.0
2021-11-22 10:40:00,54.83,54.86,54.74,54.86,57960.0,49.2612,49.2882,49.1804,49.2882,57960.0
2021-11-22 10:45:00,54.85,55.02,54.84,54.98,62800.0,49.2792,49.432,49.2702,49.396,62800.0
2021-11-22 10:50:00,54.99,55.0,54.94,54.99,27639.0,49.405,49.414,49.3601,49.405,27639.0
2021-11-22 10:55:00,54.99,55.01,54.94,54.96,42036.0,49.405,49.423,49.3601,49.378,42036.0
2021-11-22 11:00:00,54.96,55.01,54.94,54.98,44835.0,49.378,49.423,49.3601,49.396,44835.0
2021-11-22 11:05:00,54.98,55.01,54.94,54.98,57924.0,49.396,49.423,49.3601,49.396,57924.0
2021-11-22 11:10:00,54.98,55.01,54.95,54.99,31312.0,49.396,49.423,49.3691,49.405,31312.0
2021-11-22 11:15:00,54.99,55.0,54.95,54.99,26208.0,49.405,49.414,49.3691,49.405,26208.0
2021-11-22 11:20:00,54.99,55.04,54.93,54.99,34179.0,49.405,49.4499,49.3511,49.405,34179.0
2021-11-22 11:25:00,54.99,55.08,54.98,55.05,59493.0,49.405,49.4859,49.396,49.4589,59493.0
2021-11-22 11:30:00,55.05,55.2,55.05,55.13,37213.0,49.4589,49.5937,49.4589,49.5308,37213.0
2021-11-22 11:35:00,55.13,55.2,55.09,55.12,42266.0,49.5308,49.5937,49.4948,49.5218,42266.0
2021-11-22 11:40:00,55.12,55.2,55.04,55.16,58466.0,49.5218,49.5937,49.4499,49.5577,58466.0
2021-11-22 11:45:00,55.16,55.2,55.11,55.2,38780.0,49.5577,49.5937,49.5128,49.5937,38780.0
2021-11-22 11:50:00,55.2,55.21,55.12,55.16,25908.0,49.5937,49.6027,49.5218,49.5577,25908.0
2021-11-22 11:55:00,55.17,55.52,55.17,55.47,89322.0,49.5667,49.8812,49.5667,49.8362,89322.0
2021-11-22 12:00:00,55.46,55.52,55.37,55.48,116809.0,49.8273,49.8812,49.7464,49.8452,116809.0
2021-11-22 12:05:00,55.48,55.51,55.17,55.17,73103.0,49.8452,49.8722,49.5667,49.5667,73103.0
2021-11-22 12:10:00,55.17,55.2,55.15,55.17,23808.0,49.5667,49.5937,49.5487,49.5667,23808.0
2021-11-22 12:15:00,55.16,55.23,55.11,55.14,35850.0,49.5577,49.6206,49.5128,49.5398,35850.0
2021-11-22 12:20:00,55.13,55.13,54.92,54.93,26993.0,49.5308,49.5308,49.3421,49.3511,26993.0
2021-11-22 12:25:00,54.94,54.98,54.83,54.92,51398.0,49.3601,49.396,49.2612,49.3421,51398.0
2021-11-22 12:30:00,54.9,55.04,54.9,55.04,37233.0,49.3241,49.4499,49.3241,49.4499,37233.0
2021-11-22 12:35:00,55.04,55.11,55.0,55.04,39500.0,49.4499,49.5128,49.414,49.4499,39500.0
2021-11-22 12:40:00,55.03,55.04,54.84,54.91,45640.0,49.4409,49.4499,49.2702,49.3331,45640.0
2021-11-22 12:45:00,54.92,54.94,54.79,54.83,31903.0,49.3421,49.3601,49.2253,49.2612,31903.0
2021-11-22 12:50:00,54.83,54.84,54.77,54.8,38048.0,49.2612,49.2702,49.2073,49.2343,38048.0
2021-11-22 12:55:00,54.8,54.92,54.8,54.9,21991.0,49.2343,49.3421,49.2343,49.3241,21991.0
2021-11-22 13:00:00,54.89,54.96,54.87,54.93,23138.0,49.3152,49.378,49.2972,49.3511,23138.0
2021-11-22 13:05:00,54.94,54.95,54.89,54.89,15008.0,49.3601,49.3691,49.3152,49.3152,15008.0
2021-11-22 13:10:00,54.88,54.92,54.87,54.89,15300.0,49.3062,49.3421,49.2972,49.3152,15300.0
2021-11-22 13:15:00,54.9,54.99,54.9,54.99,10310.0,49.3241,49.405,49.3241,49.405,10310.0
2021-11-22 13:20:00,54.99,55.02,54.95,54.98,21776.0,49.405,49.432,49.3691,49.396,21776.0
2021-11-22 13:25:00,54.98,55.0,54.95,54.98,12308.0,49.396,49.414,49.3691,49.396,12308.0
2021-11-22 13:30:00,55.0,55.09,54.99,55.06,18957.0,49.414,49.4948,49.405,49.4679,18957.0
2021-11-22 13:35:00,55.05,55.2,55.05,55.11,28870.0,49.4589,49.5937,49.4589,49.5128,28870.0
2021-11-22 13:40:00,55.11,55.13,55.0,55.09,30686.0,49.5128,49.5308,49.414,49.4948,30686.0
2021-11-22 13:45:00,55.09,55.1,55.04,55.04,24151.0,49.4948,49.5038,49.4499,49.4499,24151.0
2021-11-22 13:50:00,55.03,55.1,55.03,55.04,18891.0,49.4409,49.5038,49.4409,49.4499,18891.0
2021-11-22 13:55:00,55.05,55.12,55.05,55.11,22708.0,49.4589,49.5218,49.4589,49.5128,22708.0
2021-11-22 14:00:00,55.1,55.18,55.06,55.18,16209.0,49.5038,49.5757,49.4679,49.5757,16209.0
2021-11-22 14:05:00,55.18,55.2,55.1,55.14,22314.0,49.5757,49.5937,49.5038,49.5398,22314.0
2021-11-22 14:10:00,55.15,55.21,55.13,55.15,23601.0,49.5487,49.6027,49.5308,49.5487,23601.0
2021-11-22 14:15:00,55.15,55.16,55.01,55.01,12811.0,49.5487,49.5577,49.423,49.423,12811.0
2021-11-22 14:20:00,55.01,55.02,54.91,54.97,13214.0,49.423,49.432,49.3331,49.387,13214.0
2021-11-22 14:25:00,54.98,55.08,54.92,55.04,43661.0,49.396,49.4859,49.3421,49.4499,43661.0
2021-11-22 14:30:00,55.03,55.06,55.01,55.01,24486.0,49.4409,49.4679,49.423,49.423,24486.0
2021-11-22 14:35:00,55.01,55.04,54.97,54.99,21117.0,49.423,49.4499,49.387,49.405,21117.0
2021-11-22 14:40:00,54.99,55.05,54.99,55.03,19014.0,49.405,49.4589,49.405,49.4409,19014.0
2021-11-22 14:45:00,55.03,55.04,54.99,55.04,18020.0,49.4409,49.4499,49.405,49.4499,18020.0
2021-11-22 14:50:00,55.05,55.15,55.05,55.15,24137.0,49.4589,49.5487,49.4589,49.5487,24137.0
2021-11-22 14:55:00,55.15,55.21,55.14,55.17,14229.0,49.5487,49.6027,49.5398,49.5667,14229.0
2021-11-22 15:00:00,55.17,55.17,55.12,55.12,14962.0,49.5667,49.5667,49.5218,49.5218,14962.0
2021-11-22 15:05:00,55.12,55.12,55.01,55.02,25498.0,49.5218,49.5218,49.423,49.432,25498.0
2021-11-22 15:10:00,55.02,55.08,54.99,55.06,33900.0,49.432,49.4859,49.405,49.4679,33900.0
2021-11-22 15:15:00,55.05,55.12,55.05,55.08,37391.0,49.4589,49.5218,49.4589,49.4859,37391.0
2021-11-22 15:20:00,55.08,55.08,55.01,55.05,32984.0,49.4859,49.4859,49.423,49.4589,32984.0
2021-11-22 15:25:00,55.05,55.09,55.04,55.04,26074.0,49.4589,49.4948,49.4499,49.4499,26074.0
2021-11-22 15:30:00,55.04,55.04,54.92,55.01,37044.0,49.4499,49.4499,49.3421,49.423,37044.0
2021-11-22 15:35:00,55.01,55.06,55.01,55.05,25700.0,49.423,49.4679,49.423,49.4589,25700.0
2021-11-22 15:40:00,55.04,55.04,54.88,54.88,58860.0,49.4499,49.4499,49.3062,49.3062,58860.0
2021-11-22 15:45:00,54.88,54.91,54.74,54.77,145319.0,49.3062,49.3331,49.1804,49.2073,145319.0
2021-11-22 15:50:00,54.76,54.84,54.66,54.71,118693.0,49.1984,49.2702,49.1085,49.1534,118693.0
2021-11-22 15:55:00,54.71,54.72,54.59,54.6,90481.0,49.1534,49.1624,49.0456,49.0546,90481.0
2021-11-23 09:30:00,54.6,55.02,54.6,54.65,36240.0,49.0546,49.432,49.0546,49.0995,36240.0
2021-11-23 09:35:00,54.65,54.71,54.49,54.51,25082.0,49.0995,49.1534,48.9558,48.9738,25082.0
2021-11-23 09:40:00,54.55,54.84,54.53,54.79,24835.0,49.0097,49.2702,48.9917,49.2253,24835.0
2021-11-23 09:45:00,54.77,54.82,54.57,54.6,28189.0,49.2073,49.2523,49.0277,49.0546,28189.0
2021-11-23 09:50:00,54.64,54.79,54.64,54.78,23788.0,49.0905,49.2253,49.0905,49.2163,23788.0
2021-11-23 09:55:00,54.77,54.9,54.77,54.8,17375.0,49.2073,49.3241,49.2073,49.2343,17375.0
2021-11-23 10:00:00,54.8,54.95,54.74,54.84,20730.0,49.2343,49.3691,49.1804,49.2702,20730.0
2021-11-23 10:05:00,54.86,54.87,54.75,54.84,17154.0,49.2882,49.2972,49.1894,49.2702,17154.0
2021-11-23 10:10:00,54.87,54.9,54.79,54.88,21332.0,49.2972,49.3241,49.2253,49.3062,21332.0
2021-11-23 10:15:00,54.91,55.03,54.89,54.95,19589.0,49.3331,49.4409,49.3152,49.3691,19589.0
2021-11-23 10:20:00,54.96,55.05,54.95,54.95,34480.0,49.378,49.4589,49.3691,49.3691,34480.0
2021-11-23 10:25:00,54.92,55.12,54.92,55.05,51606.0,49.3421,49.5218,49.3421,49.4589,51606.0
2021-11-23 10:30:00,55.05,55.13,54.98,55.03,28114.0,49.4589,49.5308,49.396,49.4409,28114.0
2021-11-23 10:35:00,55.03,55.16,55.01,55.16,29901.0,49.4409,49.5577,49.423,49.5577,29901.0
2021-11-23 10:40:00,55.15,55.22,55.03,55.11,36201.0,49.5487,49.6116,49.4409,49.5128,36201.0
2021-11-23 10:45:00,55.13,55.25,55.13,55.22,20799.0,49.5308,49.6386,49.5308,49.6116,20799.0
2021-11-23 10:50:00,55.22,55.34,55.14,55.29,32340.0,49.6116,49.7195,49.5398,49.6745,32340.0
2021-11-23 10:55:00,55.29,55.31,55.14,55.19,41832.0,49.6745,49.6925,49.5398,49.5847,41832.0
2021-11-23 11:00:00,55.2,55.32,55.1,55.3,36611.0,49.5937,49.7015,49.5038,49.6835,36611.0
2021-11-23 11:05:00,55.27,55.33,55.17,55.33,29280.0,49.6566,49.7105,49.5667,49.7105,29280.0
2021-11-23 11:10:00,55.32,55.44,55.27,55.44,38906.0,49.7015,49.8093,49.6566,49.8093,38906.0
2021-11-23 11:15:00,55.44,55.5,55.38,55.44,27576.0,49.8093,49.8632,49.7554,49.8093,27576.0
2021-11-23 11:20:00,55.42,55.48,55.42,55.48,18073.0,49.7913,49.8452,49.7913,49.8452,18073.0
2021-11-23 11:25:00,55.47,55.58,55.47,55.55,27788.0,49.8362,49.9351,49.8362,49.9081,27788.0
2021-11-23 11:30:00,55.55,55.55,55.23,55.23,32527.0,49.9081,49.9081,49.6206,49.6206,32527.0
2021-11-23 11:35:00,55.23,55.34,55.23,55.32,33057.0,49.6206,49.7195,49.6206,49.7015,33057.0
2021-11-23 11:40:00,55.33,55.39,55.2,55.2,19609.0,49.7105,49.7644,49.5937,49.5937,19609.0
2021-11-23 11:45:00,55.19,55.25,55.14,55.23,16090.0,49.5847,49.6386,49.5398,49.6206,16090.0
2021-11-23 11:50:00,55.2,55.22,55.02,55.02,12669.0,49.5937,49.6116,49.432,49.432,12669.0
2021-11-23 11:55:00,55.02,55.09,55.02,55.08,21185.0,49.432,49.4948,49.432,49.4859,21185.0
2021-11-23 12:00:00,55.08,55.11,54.88,54.97,26410.0,49.4859,49.5128,49.3062,49.387,26410.0
2021-11-23 12:05:00,54.97,55.01,54.95,54.95,28016.0,49.387,49.423,49.3691,49.3691,28016.0
2021-11-23 12:10:00,54.95,54.99,54.85,54.88,25625.0,49.3691,49.405,49.2792,49.3062,25625.0
2021-11-23 12:15:00,54.88,55.0,54.88,54.98,14652.0,49.3062,49.414,49.3062,49.396,14652.0
2021-11-23 12:20:00,54.98,55.07,54.98,55.0,36022.0,49.396,49.4769,49.396,49.414,36022.0
2021-11-23 12:25:00,55.0,55.06,54.97,55.0,28834.0,49.414,49.4679,49.387,49.414,28834.0
2021-11-23 12:30:00,55.01,55.04,54.98,55.0,21179.0,49.423,49.4499,49.396,49.414,21179.0
2021-11-23 12:35:00,55.0,55.01,54.95,54.96,12753.0,49.414,49.423,49.3691,49.378,12753.0
2021-11-23 12:40:00,54.96,55.02,54.89,54.9,14694.0,49.378,49.432,49.3152,49.3241,14694.0
2021-11-23 12:45:00,54.9,55.02,54.89,54.96,13060.0,49.3241,49.432,49.3152,49.378,13060.0
2021-11-23 12:50:00,54.96,55.03,54.95,54.95,11127.0,49.378,49.4409,49.3691,49.3691,11127.0
2021-11-23 12:55:00,54.96,55.01,54.9,54.96,17400.0,49.378,49.423,49.3241,49.378,17400.0
2021-11-23 13:00:00,54.97,55.06,54.97,55.06,20806.0,49.387,49.4679,49.387,49.4679,20806.0
2021-11-23 13:05:00,55.05,55.14,54.99,55.12,20165.0,49.4589,49.5398,49.405,49.5218,20165.0
2021-11-23 13:10:00,55.12,55.21,55.1,55.21,11202.0,49.5218,49.6027,49.5038,49.6027,11202.0
2021-11-23 13:15:00,55.24,55.24,55.15,55.15,11584.0,49.6296,49.6296,49.5487,49.5487,11584.0
2021-11-23 13:20:00,55.16,55.27,55.15,55.27,14705.0,49.5577,49.6566,49.5487,49.6566,14705.0
2021-11-23 13:25:00,55.25,55.25,55.16,55.17,9036.0,49.6386,49.6386,49.5577,49.5667,9036.0
2021-11-23 13:30:00,55.16,55.17,55.1,55.17,11225.0,49.5577,49.5667,49.5038,49.5667,11225.0
2021-11-23 13:35:00,55.16,55.23,55.15,55.18,11542.0,49.5577,49.6206,49.5487,49.5757,11542.0
2021-11-23 13:40:00,55.18,55.22,55.14,55.22,12163.0,49.5757,49.6116,49.5398,49.6116,12163.0
2021-11-23 13:45:00,55.22,55.37,55.22,55.31,18175.0,49.6116,49.7464,49.6116,49.6925,18175.0
2021-11-23 13:50:00,55.3,55.43,55.3,55.43,20974.0,49.6835,49.8003,49.6835,49.8003,20974.0
2021-11-23 13:55:00,55.42,55.42,55.33,55.35,12183.0,49.7913,49.7913,49.7105,49.7284,12183.0
2021-11-23 14:00:00,55.35,55.4,55.34,55.36,17284.0,49.7284,49.7734,49.7195,49.7374,17284.0
2021-11-23 14:05:00,55.37,55.44,55.37,55.4,11390.0,49.7464,49.8093,49.7464,49.7734,11390.0
2021-11-23 14:10:00,55.39,55.42,55.33,55.37,12504.0,49.7644,49.7913,49.7105,49.7464,12504.0
2021-11-23 14:15:00,55.37,55.37,55.3,55.32,17713.0,49.7464,49.7464,49.6835,49.7015,17713.0
2021-11-23 14:20:00,55.34,55.43,55.34,55.4,19765.0,49.7195,49.8003,49.7195,49.7734,19765.0
2021-11-23 14:25:00,55.38,55.39,55.34,55.35,14841.0,49.7554,49.7644,49.7195,49.7284,14841.0
2021-11-23 14:30:00,55.33,55.35,55.24,55.28,16745.0,49.7105,49.7284,49.6296,49.6655,16745.0
2021-11-23 14:35:00,55.28,55.34,55.27,55.27,14892.0,49.6655,49.7195,49.6566,49.6566,14892.0
2021-11-23 14:40:00,55.27,55.3,55.27,55.28,7272.0,49.6566,49.6835,49.6566,49.6655,7272.0
2021-11-23 14:45:00,55.28,55.41,55.28,55.41,26719.0,49.6655,49.7823,49.6655,49.7823,26719.0
2021-11-23 14:50:00,55.41,55.45,55.33,55.43,22078.0,49.7823,49.8183,49.7105,49.8003,22078.0
2021-11-23 14:55:00,55.42,55.46,55.42,55.44,12492.0,49.7913,49.8273,49.7913,49.8093,12492.0
2021-11-23 15:00:00,55.44,55.45,55.36,55.4,13365.0,49.8093,49.8183,49.7374,49.7734,13365.0
2021-11-23 15:05:00,55.4,55.43,55.38,55.41,9519.0,49.7734,49.8003,49.7554,49.7823,9519.0
2021-11-23 15:10:00,55.39,55.4,55.35,55.37,18270.0,49.7644,49.7734,49.7284,49.7464,18270.0
2021-11-23 15:15:00,55.37,55.38,55.28,55.29,11899.0,49.7464,49.7554,49.6655,49.6745,11899.0
2021-11-23 15:20:00,55.29,55.31,55.28,55.31,13990.0,49.6745,49.6925,49.6655,49.6925,13990.0
2021-11-23 15:25:00,55.3,55.36,55.26,55.26,10876.0,49.6835,49.7374,49.6476,49.6476,10876.0
2021-11-23 15:30:00,55.25,55.29,55.22,55.26,21846.0,49.6386,49.6745,49.6116,49.6476,21846.0
2021-11-23 15:35:00,55.27,55.36,55.27,55.32,24891.0,49.6566,49.7374,49.6566,49.7015,24891.0
2021-11-23 15:40:00,55.33,55.41,55.33,55.37,19454.0,49.7105,49.7823,49.7105,49.7464,19454.0
2021-11-23 15:45:00,55.37,55.42,55.37,55.37,36121.0,49.7464,49.7913,49.7464,49.7464,36121.0
2021-11-23 15:50:00,55.37,55.48,55.36,55.4,101776.0,49.7464,49.8452,49.7374,49.7734,101776.0
2021-11-23 15:55:00,55.4,55.41,55.3,55.31,42407.0,49.7734,49.7823,49.6835,49.6925,42407.0
2021-11-24 09:30:00,55.23,55.6,55.23,55.58,16643.0,49.6206,49.953,49.6206,49.9351,16643.0
2021-11-24 09:35:00,55.61,55.66,55.52,55.63,24139.0,49.962,50.007,49.8812,49.98,24139.0
2021-11-24 09:40:00,55.6,55.64,55.45,55.56,19318.0,49.953,49.989,49.8183,49.9171,19318.0
2021-11-24 09:45:00,55.56,55.57,55.39,55.44,18619.0,49.9171,49.9261,49.7644,49.8093,18619.0
2021-11-24 09:50:00,55.44,55.51,55.3,55.36,13539.0,49.8093,49.8722,49.6835,49.7374,13539.0
2021-11-24 09:55:00,55.39,55.5,55.37,55.46,10323.0,49.7644,49.8632,49.7464,49.8273,10323.0
2021-11-24 10:00:00,55.44,55.55,55.4,55.52,10641.0,49.8093,49.9081,49.7734,49.8812,10641.0
2021-11-24 10:05:00,55.54,55.56,55.5,55.55,15367.0,49.8991,49.9171,49.8632,49.9081,15367.0
2021-11-24 10:10:00,55.55,55.64,55.54,55.64,12856.0,49.9081,49.989,49.8991,49.989,12856.0
2021-11-24 10:15:00,55.67,55.67,55.54,55.6,12243.0,50.0159,50.0159,49.8991,49.953,12243.0
2021-11-24 10:20:00,55.62,55.62,55.53,55.56,16827.0,49.971,49.971,49.8902,49.9171,16827.0
2021-11-24 10:25:00,55.53,55.53,55.39,55.39,13430.0,49.8902,49.8902,49.7644,49.7644,13430.0
2021-11-24 10:30:00,55.37,55.38,55.25,55.28,11552.0,49.7464,49.7554,49.6386,49.6655,11552.0
2021-11-24 10:35:00,55.31,55.45,55.31,55.45,19801.0,49.6925,49.8183,49.6925,49.8183,19801.0
2021-11-24 10:40:00,55.44,55.47,55.4,55.4,20627.0,49.8093,49.8362,49.7734,49.7734,20627.0
2021-11-24 10:45:00,55.39,55.46,55.38,55.44,12920.0,49.7644,49.8273,49.7554,49.8093,12920.0
2021-11-24 10:50:00,55.45,55.5,55.45,55.48,10283.0,49.8183,49.8632,49.8183,49.8452,10283.0
2021-11-24 10:55:00,55.48,55.52,55.41,55.51,12408.0,49.8452,49.8812,49.7823,49.8722,12408.0
2021-11-24 11:00:00,55.5,55.52,55.42,55.43,15417.0,49.8632,49.8812,49.7913,49.8003,15417.0
2021-11-24 11:05:00,55.43,55.48,55.43,55.44,9752.0,49.8003,49.8452,49.8003,49.8093,9752.0
2021-11-24 11:10:00,55.44,55.46,55.39,55.45,9073.0,49.8093,49.8273,49.7644,49.8183,9073.0
2021-11-24 11:15:00,55.45,55.51,55.45,55.49,8571.0,49.8183,49.8722,49.8183,49.8542,8571.0
2021-11-24 11:20:00,55.49,55.51,55.45,55.46,6002.0,49.8542,49.8722,49.8183,49.8273,6002.0
2021-11-24 11:25:00,55.46,55.51,55.46,55.5,16162.0,49.8273,49.8722,49.8273,49.8632,16162.0
2021-11-24 11:30:00,55.49,55.49,55.38,55.38,10758.0,49.8542,49.8542,49.7554,49.7554,10758.0
2021-11-24 11:35:00,55.38,55.4,55.34,55.38,5401.0,49.7554,49.7734,49.7195,49.7554,5401.0
2021-11-24 11:40:00,55.37,55.38,55.33,55.38,7020.0,49.7464,49.7554,49.7105,49.7554,7020.0
2021-11-24 11:45:00,55.39,55.43,55.38,55.39,5800.0,49.7644,49.8003,49.7554,49.7644,5800.0
2021-11-24 11:50:00,55.38,55.41,55.38,55.38,5286.0,49.7554,49.7823,49.7554,49.7554,5286.0
2021-11-24 11:55:00,55.36,55.38,55.34,55.38,8753.0,49.7374,49.7554,49.7195,49.7554,8753.0
2021-11-24 12:00:00,55.38,55.38,55.35,55.38,9767.0,49.7554,49.7554,49.7284,49.7554,9767.0
2021-11-24 12:05:00,55.37,55.4,55.34,55.39,6800.0,49.7464,49.7734,49.7195,49.7644,6800.0
2021-11-24 12:10:00,55.39,55.43,55.35,55.37,13095.0,49.7644,49.8003,49.7284,49.7464,13095.0
2021-11-24 12:15:00,55.36,55.37,55.31,55.33,11731.0,49.7374,49.7464,49.6925,49.7105,11731.0
2021-11-24 12:20:00,55.34,55.36,55.31,55.35,10245.0,49.7195,49.7374,49.6925,49.7284,10245.0
2021-11-24 12:25:00,55.35,55.35,55.31,55.33,7494.0,49.7284,49.7284,49.6925,49.7105,7494.0
2021-11-24 12:30:00,55.33,55.4,55.32,55.39,7688.0,49.7105,49.7734,49.7015,49.7644,7688.0
2021-11-24 12:35:00,55.38,55.39,55.35,55.38,10001.0,49.7554,49.7644,49.7284,49.7554,10001.0
2021-11-24 12:40:00,55.38,55.4,55.35,55.36,8423.0,49.7554,49.7734,49.7284,49.7374,8423.0
2021-11-24 12:45:00,55.35,55.38,55.34,55.38,8905.0,49.7284,49.7554,49.7195,49.7554,8905.0
2021-11-24 12:50:00,55.38,55.38,55.31,55.35,6688.0,49.7554,49.7554,49.6925,49.7284,6688.0
2021-11-24 12:55:00,55.35,55.4,55.34,55.4,3516.0,49.7284,49.7734,49.7195,49.7734,3516.0
2021-11-24 13:00:00,55.43,55.47,55.41,55.41,7512.0,49.8003,49.8362,49.7823,49.7823,7512.0
2021-11-24 13:05:00,55.4,55.5,55.4,55.5,13100.0,49.7734,49.8632,49.7734,49.8632,13100.0
2021-11-24 13:10:00,55.49,55.54,55.48,55.51,10882.0,49.8542,49.8991,49.8452,49.8722,10882.0
2021-11-24 13:15:00,55.49,55.56,55.48,55.49,13751.0,49.8542,49.9171,49.8452,49.8542,13751.0
2021-11-24 13:20:00,55.49,55.53,55.48,55.52,9977.0,49.8542,49.8902,49.8452,49.8812,9977.0
2021-11-24 13:25:00,55.51,55.52,55.44,55.45,10966.0,49.8722,49.8812,49.8093,49.8183,10966.0
2021-11-24 13:30:00,55.46,55.49,55.45,55.47,9828.0,49.8273,49.8542,49.8183,49.8362,9828.0
2021-11-24 13:35:00,55.46,55.46,55.37,55.4,11712.0,49.8273,49.8273,49.7464,49.7734,11712.0
2021-11-24 13:40:00,55.39,55.4,55.37,55.38,9135.0,49.7644,49.7734,49.7464,49.7554,9135.0
2021-11-24 13:45:00,55.38,55.43,55.35,55.42,13588.0,49.7554,49.8003,49.7284,49.7913,13588.0
2021-11-24 13:50:00,55.42,55.42,55.32,55.34,19908.0,49.7913,49.7913,49.7015,49.7195,19908.0
2021-11-24 13:55:00,55.34,55.34,55.31,55.33,4152.0,49.7195,49.7195,49.6925,49.7105,4152.0
2021-11-24 14:00:00,55.33,55.38,55.28,55.33,15619.0,49.7105,49.7554,49.6655,49.7105,15619.0
2021-11-24 14:05:00,55.33,55.37,55.28,55.31,15088.0,49.7105,49.7464,49.6655,49.6925,15088.0
2021-11-24 14:10:00,55.29,55.31,55.24,55.3,7300.0,49.6745,49.6925,49.6296,49.6835,7300.0
2021-11-24 14:15:00,55.29,55.34,55.29,55.32,5663.0,49.6745,49.7195,49.6745,49.7015,5663.0
2021-11-24 14:20:00,55.31,55.31,55.23,55.23,9512.0,49.6925,49.6925,49.6206,49.6206,9512.0
2021-11-24 14:25:00,55.23,55.27,55.19,55.21,9817.0,49.6206,49.6566,49.5847,49.6027,9817.0
2021-11-24 14:30:00,55.22,55.29,55.22,55.25,10271.0,49.6116,49.6745,49.6116,49.6386,10271.0
2021-11-24 14:35:00,55.25,55.27,55.23,55.25,6885.0,49.6386,49.6566,49.6206,49.6386,6885.0
2021-11-24 14:40:00,55.25,55.29,55.19,55.28,15175.0,49.6386,49.6745,49.5847,49.6655,15175.0
2021-11-24 14:45:00,55.28,55.38,55.28,55.36,9324.0,49.6655,49.7554,49.6655,49.7374,9324.0
2021-11-24 14:50:00,55.37,55.44,55.37,55.41,6173.0,49.7464,49.8093,49.7464,49.7823,6173.0
2021-11-24 14:55:00,55.41,55.41,55.38,55.4,9974.0,49.7823,49.7823,49.7554,49.7734,9974.0
2021-11-24 15:00:00,55.4,55.44,55.4,55.41,7283.0,49.7734,49.8093,49.7734,49.7823,7283.0
2021-11-24 15:05:00,55.42,55.49,55.42,55.49,5674.0,49.7913,49.8542,49.7913,49.8542,5674.0
2021-11-24 15:10:00,55.48,55.48,55.46,55.48,4594.0,49.8452,49.8452,49.8273,49.8452,4594.0
2021-11-24 15:15:00,55.48,55.49,55.47,55.47,7669.0,49.8452,49.8542,49.8362,49.8362,7669.0
2021-11-24 15:20:00,55.48,55.48,55.42,55.43,4384.0,49.8452,49.8452,49.7913,49.8003,4384.0
2021-11-24 15:25:00,55.44,55.53,55.44,55.53,11696.0,49.8093,49.8902,49.8093,49.8902,11696.0
2021-11-24 15:30:00,55.52,55.68,55.48,55.67,26876.0,49.8812,50.0249,49.8452,50.0159,26876.0
2021-11-24 15:35:00,55.66,55.74,55.65,55.74,27028.0,50.007,50.0788,49.998,50.0788,27028.0
2021-11-24 15:40:00,55.74,55.74,55.65,55.65,30412.0,50.0788,50.0788,49.998,49.998,30412.0
2021-11-24 15:45:00,55.63,55.63,55.55,55.56,15947.0,49.98,49.98,49.9081,49.9171,15947.0
2021-11-24 15:50:00,55.56,55.57,55.49,55.54,51749.0,49.9171,49.9261,49.8542,49.8991,51749.0
2021-11-24 15:55:00,55.54,55.56,55.5,55.54,44735.0,49.8991,49.9171,49.8632,49.8991,44735.0
2021-11-26 09:30:00,54.54,55.08,54.5,55.06,58688.0,49.0007,49.4859,48.9648,49.4679,58688.0
2021-11-26 09:35:00,55.09,55.18,54.97,54.99,29227.0,49.4948,49.5757,49.387,49.405,29227.0
2021-11-26 09:40:00,54.98,55.02,54.8,54.96,25093.0,49.396,49.432,49.2343,49.378,25093.0
2021-11-26 09:45:00,54.97,54.97,54.74,54.81,23325.0,49.387,49.387,49.1804,49.2433,23325.0
2021-11-26 09:50:00,54.81,54.96,54.81,54.96,24289.0,49.2433,49.378,49.2433,49.378,24289.0
2021-11-26 09:55:00,54.97,54.97,54.88,54.95,30977.0,49.387,49.387,49.3062,49.3691,30977.0
2021-11-26 10:00:00,54.95,55.05,54.87,55.0,34149.0,49.3691,49.4589,49.2972,49.414,34149.0
2021-11-26 10:05:00,55.01,55.1,54.87,55.06,34118.0,49.423,49.5038,49.2972,49.4679,34118.0
2021-11-26 10:10:00,55.04,55.05,54.98,55.02,30806.0,49.4499,49.4589,49.396,49.432,30806.0
2021-11-26 10:15:00,55.03,55.04,54.91,55.03,20176.0,49.4409,49.4499,49.3331,49.4409,20176.0
2021-11-26 10:20:00,55.04,55.12,54.9,54.9,23660.0,49.4499,49.5218,49.3241,49.3241,23660.0
2021-11-26 10:25:00,54.88,55.05,54.76,54.98,20517.0,49.3062,49.4589,49.1984,49.396,20517.0
2021-11-26 10:30:00,54.98,55.0,54.93,55.0,12955.0,49.396,49.414,49.3511,49.414,12955.0
2021-11-26 10:35:00,54.99,55.17,54.95,55.06,17393.0,49.405,49.5667,49.3691,49.4679,17393.0
2021-11-26 10:40:00,55.05,55.06,54.97,55.04,9754.0,49.4589,49.4679,49.387,49.4499,9754.0
2021-11-26 10:45:00,55.03,55.05,54.92,54.99,12672.0,49.4409,49.4589,49.3421,49.405,12672.0
2021-11-26 10:50:00,54.99,55.09,54.97,55.03,13805.0,49.405,49.4948,49.387,49.4409,13805.0
2021-11-26 10:55:00,55.05,55.08,54.98,55.07,13746.0,49.4589,49.4859,49.396,49.4769,13746.0
2021-11-26 11:00:00,55.06,55.06,54.88,54.91,20276.0,49.4679,49.4679,49.3062,49.3331,20276.0
2021-11-26 11:05:00,54.92,55.06,54.91,55.02,11668.0,49.3421,49.4679,49.3331,49.432,11668.0
2021-11-26 11:10:00,55.02,55.02,54.96,54.99,14125.0,49.432,49.432,49.378,49.405,14125.0
2021-11-26 11:15:00,55.0,55.02,54.85,54.85,15000.0,49.414,49.432,49.2792,49.2792,15000.0
2021-11-26 11:20:00,54.87,54.88,54.66,54.68,35833.0,49.2972,49.3062,49.1085,49.1265,35833.0
2021-11-26 11:25:00,54.69,54.71,54.63,54.66,20741.0,49.1355,49.1534,49.0816,49.1085,20741.0
2021-11-26 11:30:00,54.67,54.71,54.62,54.7,6500.0,49.1175,49.1534,49.0726,49.1445,6500.0
2021-11-26 11:35:00,54.71,54.71,54.62,54.7,13797.0,49.1534,49.1534,49.0726,49.1445,13797.0
2021-11-26 11:40:00,54.69,54.72,54.62,54.69,6760.0,49.1355,49.1624,49.0726,49.1355,6760.0
2021-11-26 11:45:00,54.7,54.74,54.67,54.68,6312.0,49.1445,49.1804,49.1175,49.1265,6312.0
2021-11-26 11:50:00,54.69,54.71,54.58,54.58,11257.0,49.1355,49.1534,49.0366,49.0366,11257.0
2021-11-26 11:55:00,54.6,54.69,54.6,54.66,7667.0,49.0546,49.1355,49.0546,49.1085,7667.0
2021-11-26 12:00:00,54.66,54.69,54.54,54.65,12348.0,49.1085,49.1355,49.0007,49.0995,12348.0
2021-11-26 12:05:00,54.65,54.76,54.65,54.76,9474.0,49.0995,49.1984,49.0995,49.1984,9474.0
2021-11-26 12:10:00,54.75,54.75,54.67,54.7,13210.0,49.1894,49.1894,49.1175,49.1445,13210.0
2021-11-26 12:15:00,54.7,54.74,54.66,54.68,14203.0,49.1445,49.1804,49.1085,49.1265,14203.0
2021-11-26 12:20:00,54.7,54.79,54.68,54.79,12045.0,49.1445,49.2253,49.1265,49.2253,12045.0
2021-11-26 12:25:00,54.78,54.88,54.75,54.8,13900.0,49.2163,49.3062,49.1894,49.2343,13900.0
2021-11-26 12:30:00,54.8,54.82,54.76,54.82,12048.0,49.2343,49.2523,49.1984,49.2523,12048.0
2021-11-26 12:35:00,54.82,54.9,54.78,54.86,14289.0,49.2523,49.3241,49.2163,49.2882,14289.0
2021-11-26 12:40:00,54.86,54.87,54.75,54.8,17711.0,49.2882,49.2972,49.1894,49.2343,17711.0
2021-11-26 12:45:00,54.8,54.8,54.67,54.67,11443.0,49.2343,49.2343,49.1175,49.1175,11443.0
2021-11-26 12:50:00,54.67,54.7,54.52,54.54,56843.0,49.1175,49.1445,48.9827,49.0007,56843.0
2021-11-26 12:55:00,54.55,54.88,54.53,54.67,122571.0,49.0097,49.3062,48.9917,49.1175,122571.0
2021-11-29 09:30:00,55.16,55.27,54.86,55.13,60821.0,49.5577,49.6566,49.2882,49.5308,60821.0
2021-11-29 09:35:00,55.11,55.17,54.98,55.1,43262.0,49.5128,49.5667,49.396,49.5038,43262.0
2021-11-29 09:40:00,55.1,55.41,55.09,55.34,41027.0,49.5038,49.7823,49.4948,49.7195,41027.0
2021-11-29 09:45:00,55.36,55.42,55.29,55.35,41514.0,49.7374,49.7913,49.6745,49.7284,41514.0
2021-11-29 09:50:00,55.32,55.32,55.15,55.15,27800.0,49.7015,49.7015,49.5487,49.5487,27800.0
2021-11-29 09:55:00,55.14,55.17,55.03,55.08,21820.0,49.5398,49.5667,49.4409,49.4859,21820.0
2021-11-29 10:00:00,55.06,55.16,54.98,55.15,14601.0,49.4679,49.5577,49.396,49.5487,14601.0
2021-11-29 10:05:00,55.14,55.33,55.13,55.33,16801.0,49.5398,49.7105,49.5308,49.7105,16801.0
2021-11-29 10:10:00,55.33,55.34,55.27,55.34,17775.0,49.7105,49.7195,49.6566,49.7195,17775.0
2021-11-29 10:15:00,55.34,55.52,55.34,55.45,25062.0,49.7195,49.8812,49.7195,49.8183,25062.0
2021-11-29 10:20:00,55.45,55.57,55.38,55.51,12991.0,49.8183,49.9261,49.7554,49.8722,12991.0
2021-11-29 10:25:00,55.5,55.51,55.29,55.29,10287.0,49.8632,49.8722,49.6745,49.6745,10287.0
2021-11-29 10:30:00,55.3,55.34,55.24,55.25,9956.0,49.6835,49.7195,49.6296,49.6386,9956.0
2021-11-29 10:35:00,55.26,55.27,55.21,55.25,12767.0,49.6476,49.6566,49.6027,49.6386,12767.0
2021-11-29 10:40:00,55.25,55.25,55.2,55.23,11846.0,49.6386,49.6386,49.5937,49.6206,11846.0
2021-11-29 10:45:00,55.24,55.24,55.18,55.24,8532.0,49.6296,49.6296,49.5757,49.6296,8532.0
2021-11-29 10:50:00,55.24,55.24,55.19,55.22,13041.0,49.6296,49.6296,49.5847,49.6116,13041.0
2021-11-29 10:55:00,55.22,55.26,55.21,55.24,7934.0,49.6116,49.6476,49.6027,49.6296,7934.0
2021-11-29 11:00:00,55.24,55.3,55.22,55.3,11602.0,49.6296,49.6835,49.6116,49.6835,11602.0
2021-11-29 11:05:00,55.29,55.35,55.28,55.34,8327.0,49.6745,49.7284,49.6655,49.7195,8327.0
2021-11-29 11:10:00,55.35,55.35,55.21,55.23,12619.0,49.7284,49.7284,49.6027,49.6206,12619.0
2021-11-29 11:15:00,55.23,55.34,55.23,55.32,9723.0,49.6206,49.7195,49.6206,49.7015,9723.0
2021-11-29 11:20:00,55.32,55.32,55.29,55.31,6728.0,49.7015,49.7015,49.6745,49.6925,6728.0
2021-11-29 11:25:00,55.28,55.3,55.26,55.27,14712.0,49.6655,49.6835,49.6476,49.6566,14712.0
2021-11-29 11:30:00,55.27,55.28,55.23,55.24,11217.0,49.6566,49.6655,49.6206,49.6296,11217.0
2021-11-29 11:35:00,55.25,55.43,55.25,55.42,12454.0,49.6386,49.8003,49.6386,49.7913,12454.0
2021-11-29 11:40:00,55.42,55.47,55.41,55.43,6511.0,49.7913,49.8362,49.7823,49.8003,6511.0
2021-11-29 11:45:00,55.44,55.53,55.44,55.51,11572.0,49.8093,49.8902,49.8093,49.8722,11572.0
2021-11-29 11:50:00,55.51,55.67,55.51,55.65,22731.0,49.8722,50.0159,49.8722,49.998,22731.0
2021-11-29 11:55:00,55.66,55.74,55.63,55.71,11776.0,50.007,50.0788,49.98,50.0519,11776.0
2021-11-29 12:00:00,55.7,55.77,55.68,55.74,14222.0,50.0429,50.1058,50.0249,50.0788,14222.0
2021-11-29 12:05:00,55.75,55.86,55.74,55.84,31259.0,50.0878,50.1866,50.0788,50.1687,31259.0
2021-11-29 12:10:00,55.83,55.94,55.83,55.93,24423.0,50.1597,50.2585,50.1597,50.2495,24423.0
2021-11-29 12:15:00,55.92,56.01,55.92,56.0,13509.0,50.2405,50.3214,50.2405,50.3124,13509.0
2021-11-29 12:20:00,55.99,55.99,55.94,55.97,16815.0,50.3034,50.3034,50.2585,50.2855,16815.0
2021-11-29 12:25:00,55.97,56.01,55.94,56.0,12563.0,50.2855,50.3214,50.2585,50.3124,12563.0
2021-11-29 12:30:00,56.01,56.08,56.01,56.07,14461.0,50.3214,50.3843,50.3214,50.3753,14461.0
2021-11-29 12:35:00,56.08,56.11,56.05,56.05,11950.0,50.3843,50.4112,50.3573,50.3573,11950.0
2021-11-29 12:40:00,56.04,56.04,55.96,56.02,20682.0,50.3484,50.3484,50.2765,50.3304,20682.0
2021-11-29 12:45:00,56.02,56.03,55.92,55.92,9313.0,50.3304,50.3394,50.2405,50.2405,9313.0
2021-11-29 12:50:00,55.93,55.98,55.93,55.93,7119.0,50.2495,50.2945,50.2495,50.2495,7119.0
2021-11-29 12:55:00,55.94,55.95,55.88,55.89,11244.0,50.2585,50.2675,50.2046,50.2136,11244.0
2021-11-29 13:00:00,55.87,55.92,55.86,55.89,5566.0,50.1956,50.2405,50.1866,50.2136,5566.0
2021-11-29 13:05:00,55.9,55.98,55.9,55.94,8228.0,50.2226,50.2945,50.2226,50.2585,8228.0
2021-11-29 13:10:00,55.94,55.94,55.89,55.9,8670.0,50.2585,50.2585,50.2136,50.2226,8670.0
2021-11-29 13:15:00,55.9,56.01,55.9,56.01,18265.0,50.2226,50.3214,50.2226,50.3214,18265.0
2021-11-29 13:20:00,56.02,56.02,55.92,55.97,8871.0,50.3304,50.3304,50.2405,50.2855,8871.0
2021-11-29 13:25:00,55.97,55.99,55.97,55.99,7478.0,50.2855,50.3034,50.2855,50.3034,7478.0
2021-11-29 13:30:00,55.99,56.06,55.98,56.0,28045.0,50.3034,50.3663,50.2945,50.3124,28045.0
2021-11-29 13:35:00,56.01,56.02,55.97,56.01,18299.0,50.3214,50.3304,50.2855,50.3214,18299.0
2021-11-29 13:40:00,56.01,56.02,55.96,55.96,10322.0,50.3214,50.3304,50.2765,50.2765,10322.0
2021-11-29 13:45:00,55.95,55.96,55.93,55.96,3201.0,50.2675,50.2765,50.2495,50.2765,3201.0
2021-11-29 13:50:00,55.97,55.99,55.93,55.99,9658.0,50.2855,50.3034,50.2495,50.3034,9658.0
2021-11-29 13:55:00,55.99,56.05,55.99,56.05,8260.0,50.3034,50.3573,50.3034,50.3573,8260.0
2021-11-29 14:00:00,56.04,56.08,56.01,56.08,13371.0,50.3484,50.3843,50.3214,50.3843,13371.0
2021-11-29 14:05:00,56.08,56.1,56.04,56.04,7373.0,50.3843,50.4023,50.3484,50.3484,7373.0
2021-11-29 14:10:00,56.04,56.15,56.04,56.15,11017.0,50.3484,50.4472,50.3484,50.4472,11017.0
2021-11-29 14:15:00,56.15,56.18,56.13,56.15,3896.0,50.4472,50.4741,50.4292,50.4472,3896.0
2021-11-29 14:20:00,56.14,56.18,56.14,56.17,8649.0,50.4382,50.4741,50.4382,50.4652,8649.0
2021-11-29 14:25:00,56.18,56.18,56.12,56.13,7978.0,50.4741,50.4741,50.4202,50.4292,7978.0
2021-11-29 14:30:00,56.13,56.13,56.08,56.1,11879.0,50.4292,50.4292,50.3843,50.4023,11879.0
2021-11-29 14:35:00,56.1,56.1,56.03,56.08,14509.0,50.4023,50.4023,50.3394,50.3843,14509.0
2021-11-29 14:40:00,56.08,56.08,56.02,56.04,11753.0,50.3843,50.3843,50.3304,50.3484,11753.0
2021-11-29 14:45:00,56.05,56.08,56.02,56.03,15225.0,50.3573,50.3843,50.3304,50.3394,15225.0
2021-11-29 14:50:00,56.02,56.08,56.0,56.0,15251.0,50.3304,50.3843,50.3124,50.3124,15251.0
2021-11-29 14:55:00,55.99,56.04,55.99,56.04,5443.0,50.3034,50.3484,50.3034,50.3484,5443.0
2021-11-29 15:00:00,56.05,56.07,55.98,55.98,13686.0,50.3573,50.3753,50.2945,50.2945,13686.0
2021-11-29 15:05:00,55.99,55.99,55.97,55.99,10519.0,50.3034,50.3034,50.2855,50.3034,10519.0
2021-11-29 15:10:00,56.0,56.01,55.97,55.99,14036.0,50.3124,50.3214,50.2855,50.3034,14036.0
2021-11-29 15:15:00,55.98,56.04,55.98,55.98,14852.0,50.2945,50.3484,50.2945,50.2945,14852.0
2021-11-29 15:20:00,55.98,56.01,55.98,55.98,15288.0,50.2945,50.3214,50.2945,50.2945,15288.0
2021-11-29 15:25:00,55.98,56.0,55.91,55.95,15532.0,50.2945,50.3124,50.2316,50.2675,15532.0
2021-11-29 15:30:00,55.95,55.97,55.91,55.96,21784.0,50.2675,50.2855,50.2316,50.2765,21784.0
2021-11-29 15:35:00,55.97,55.98,55.93,55.93,10924.0,50.2855,50.2945,50.2495,50.2495,10924.0
2021-11-29 15:40:00,55.94,55.94,55.83,55.86,26835.0,50.2585,50.2585,50.1597,50.1866,26835.0
2021-11-29 15:45:00,55.85,55.88,55.84,55.88,30544.0,50.1777,50.2046,50.1687,50.2046,30544.0
2021-11-29 15:50:00,55.88,55.88,55.81,55.84,58655.0,50.2046,50.2046,50.1417,50.1687,58655.0
2021-11-29 15:55:00,55.84,55.86,55.72,55.75,68497.0,50.1687,50.1866,50.0609,50.0878,68497.0
2021-11-30 09:30:00,55.53,55.59,55.35,55.46,22936.0,49.8902,49.9441,49.7284,49.8273,22936.0
2021-11-30 09:35:00,55.48,55.48,55.15,55.27,18222.0,49.8452,49.8452,49.5487,49.6566,18222.0
2021-11-30 09:40:00,55.28,55.32,55.16,55.3,25442.0,49.6655,49.7015,49.5577,49.6835,25442.0
2021-11-30 09:45:00,55.31,55.31,55.1,55.22,25700.0,49.6925,49.6925,49.5038,49.6116,25700.0
2021-11-30 09:50:00,55.22,55.38,55.21,55.38,19179.0,49.6116,49.7554,49.6027,49.7554,19179.0
2021-11-30 09:55:00,55.38,55.41,55.34,55.36,11872.0,49.7554,49.7823,49.7195,49.7374,11872.0
2021-11-30 10:00:00,55.35,55.37,55.23,55.35,13073.0,49.7284,49.7464,49.6206,49.7284,13073.0
2021-11-30 10:05:00,55.35,55.46,55.32,55.33,32602.0,49.7284,49.8273,49.7015,49.7105,32602.0
2021-11-30 10:10:00,55.33,55.36,55.27,55.27,23646.0,49.7105,49.7374,49.6566,49.6566,23646.0
2021-11-30 10:15:00,55.26,55.27,55.17,55.24,12851.0,49.6476,49.6566,49.5667,49.6296,12851.0
2021-11-30 10:20:00,55.25,55.25,55.17,55.24,7393.0,49.6386,49.6386,49.5667,49.6296,7393.0
2021-11-30 10:25:00,55.25,55.28,55.21,55.25,11711.0,49.6386,49.6655,49.6027,49.6386,11711.0
2021-11-30 10:30:00,55.25,55.44,55.23,55.43,10520.0,49.6386,49.8093,49.6206,49.8003,10520.0
2021-11-30 10:35:00,55.42,55.42,55.12,55.21,23448.0,49.7913,49.7913,49.5218,49.6027,23448.0
2021-11-30 10:40:00,55.23,55.44,55.21,55.43,17641.0,49.6206,49.8093,49.6027,49.8003,17641.0
2021-11-30 10:45:00,55.43,55.43,55.28,55.28,7672.0,49.8003,49.8003,49.6655,49.6655,7672.0
2021-11-30 10:50:00,55.27,55.3,54.95,54.98,26573.0,49.6566,49.6835,49.3691,49.396,26573.0
2021-11-30 10:55:00,54.99,55.01,54.81,54.81,11248.0,49.405,49.423,49.2433,49.2433,11248.0
2021-11-30 11:00:00,54.79,54.85,54.73,54.8,16390.0,49.2253,49.2792,49.1714,49.2343,16390.0
2021-11-30 11:05:00,54.79,54.82,54.69,54.73,16612.0,49.2253,49.2523,49.1355,49.1714,16612.0
2021-11-30 11:10:00,54.72,54.84,54.69,54.82,14191.0,49.1624,49.2702,49.1355,49.2523,14191.0
2021-11-30 11:15:00,54.82,54.93,54.74,54.77,16808.0,49.2523,49.3511,49.1804,49.2073,16808.0
2021-11-30 11:20:00,54.8,54.84,54.73,54.75,6630.0,49.2343,49.2702,49.1714,49.1894,6630.0
2021-11-30 11:25:00,54.75,54.83,54.71,54.72,8623.0,49.1894,49.2612,49.1534,49.1624,8623.0
2021-11-30 11:30:00,54.7,54.74,54.66,54.68,5873.0,49.1445,49.1804,49.1085,49.1265,5873.0
2021-11-30 11:35:00,54.68,54.71,54.63,54.63,13227.0,49.1265,49.1534,49.0816,49.0816,13227.0
2021-11-30 11:40:00,54.62,54.62,54.43,54.46,12284.0,49.0726,49.0726,48.9019,48.9288,12284.0
2021-11-30 11:45:00,54.46,54.5,54.4,54.49,21758.0,48.9288,48.9648,48.8749,48.9558,21758.0
2021-11-30 11:50:00,54.48,54.48,54.27,54.27,27632.0,48.9468,48.9468,48.7581,48.7581,27632.0
2021-11-30 11:55:00,54.27,54.38,54.22,54.38,34119.0,48.7581,48.857,48.7132,48.857,34119.0
2021-11-30 12:00:00,54.35,54.35,54.22,54.28,35543.0,48.83,48.83,48.7132,48.7671,35543.0
2021-11-30 12:05:00,54.27,54.33,54.24,54.29,41752.0,48.7581,48.812,48.7312,48.7761,41752.0
2021-11-30 12:10:00,54.28,54.33,54.15,54.15,36871.0,48.7671,48.812,48.6503,48.6503,36871.0
2021-11-30 12:15:00,54.16,54.34,54.16,54.34,45892.0,48.6593,48.821,48.6593,48.821,45892.0
2021-11-30 12:20:00,54.33,54.48,54.33,54.48,100771.0,48.812,48.9468,48.812,48.9468,100771.0
2021-11-30 12:25:00,54.49,54.62,54.47,54.61,28780.0,48.9558,49.0726,48.9378,49.0636,28780.0
2021-11-30 12:30:00,54.6,54.73,54.57,54.71,33847.0,49.0546,49.1714,49.0277,49.1534,33847.0
2021-11-30 12:35:00,54.71,54.74,54.62,54.64,8726.0,49.1534,49.1804,49.0726,49.0905,8726.0
2021-11-30 12:40:00,54.64,54.68,54.6,54.68,14416.0,49.0905,49.1265,49.0546,49.1265,14416.0
2021-11-30 12:45:00,54.68,54.72,54.61,54.61,9273.0,49.1265,49.1624,49.0636,49.0636,9273.0
2021-11-30 12:50:00,54.61,54.66,54.59,54.64,10483.0,49.0636,49.1085,49.0456,49.0905,10483.0
2021-11-30 12:55:00,54.64,54.65,54.57,54.63,5749.0,49.0905,49.0995,49.0277,49.0816,5749.0
2021-11-30 13:00:00,54.63,54.67,54.62,54.64,6699.0,49.0816,49.1175,49.0726,49.0905,6699.0
2021-11-30 13:05:00,54.67,54.72,54.65,54.7,7617.0,49.1175,49.1624,49.0995,49.1445,7617.0
2021-11-30 13:10:00,54.7,54.78,54.68,54.73,11913.0,49.1445,49.2163,49.1265,49.1714,11913.0
2021-11-30 13:15:00,54.72,54.78,54.7,54.77,8261.0,49.1624,49.2163,49.1445,49.2073,8261.0
2021-11-30 13:20:00,54.77,54.83,54.76,54.79,5300.0,49.2073,49.2612,49.1984,49.2253,5300.0
2021-11-30 13:25:00,54.78,54.9,54.77,54.86,6288.0,49.2163,49.3241,49.2073,49.2882,6288.0
2021-11-30 13:30:00,54.86,54.93,54.83,54.83,9217.0,49.2882,49.3511,49.2612,49.2612,9217.0
2021-11-30 13:35:00,54.85,54.95,54.85,54.9,12250.0,49.2792,49.3691,49.2792,49.3241,12250.0
2021-11-30 13:40:00,54.89,54.93,54.86,54.92,6600.0,49.3152,49.3511,49.2882,49.3421,6600.0
2021-11-30 13:45:00,54.92,54.97,54.88,54.94,8330.0,49.3421,49.387,49.3062,49.3601,8330.0
2021-11-30 13:50:00,54.96,55.06,54.96,55.06,10501.0,49.378,49.4679,49.378,49.4679,10501.0
2021-11-30 13:55:00,55.05,55.11,55.05,55.11,11389.0,49.4589,49.5128,49.4589,49.5128,11389.0
2021-11-30 14:00:00,55.1,55.17,55.1,55.17,13423.0,49.5038,49.5667,49.5038,49.5667,13423.0
2021-11-30 14:05:00,55.17,55.23,55.1,55.23,14912.0,49.5667,49.6206,49.5038,49.6206,14912.0
2021-11-30 14:10:00,55.23,55.28,55.22,55.23,9616.0,49.6206,49.6655,49.6116,49.6206,9616.0
2021-11-30 14:15:00,55.22,55.29,55.22,55.23,13741.0,49.6116,49.6745,49.6116,49.6206,13741.0
2021-11-30 14:20:00,55.24,55.26,55.16,55.25,11618.0,49.6296,49.6476,49.5577,49.6386,11618.0
2021-11-30 14:25:00,55.25,55.27,55.1,55.11,17661.0,49.6386,49.6566,49.5038,49.5128,17661.0
2021-11-30 14:30:00,55.09,55.12,55.05,55.12,14368.0,49.4948,49.5218,49.4589,49.5218,14368.0
2021-11-30 14:35:00,55.12,55.15,55.06,55.07,10490.0,49.5218,49.5487,49.4679,49.4769,10490.0
2021-11-30 14:40:00,55.08,55.13,55.08,55.12,11921.0,49.4859,49.5308,49.4859,49.5218,11921.0
2021-11-30 14:45:00,55.11,55.13,55.01,55.02,10705.0,49.5128,49.5308,49.423,49.432,10705.0
2021-11-30 14:50:00,55.04,55.04,54.91,54.96,16344.0,49.4499,49.4499,49.3331,49.378,16344.0
2021-11-30 14:55:00,54.97,54.99,54.94,54.98,15997.0,49.387,49.405,49.3601,49.396,15997.0
2021-11-30 15:00:00,54.98,54.99,54.92,54.98,11443.0,49.396,49.405,49.3421,49.396,11443.0
2021-11-30 15:05:00,54.97,55.0,54.93,54.93,7786.0,49.387,49.414,49.3511,49.3511,7786.0
2021-11-30 15:10:00,54.93,55.03,54.93,55.0,12343.0,49.3511,49.4409,49.3511,49.414,12343.0
2021-11-30 15:15:00,55.0,55.02,54.97,54.98,12552.0,49.414,49.432,49.387,49.396,12552.0
2021-11-30 15:20:00,54.97,55.02,54.92,54.92,17090.0,49.387,49.432,49.3421,49.3421,17090.0
2021-11-30 15:25:00,54.91,54.97,54.87,54.9,12577.0,49.3331,49.387,49.2972,49.3241,12577.0
2021-11-30 15:30:00,54.87,54.94,54.85,54.94,20564.0,49.2972,49.3601,49.2792,49.3601,20564.0
2021-11-30 15:35:00,54.94,54.95,54.84,54.84,20996.0,49.3601,49.3691,49.2702,49.2702,20996.0
2021-11-30 15:40:00,54.83,54.93,54.83,54.91,14149.0,49.2612,49.3511,49.2612,49.3331,14149.0
2021-11-30 15:45:00,54.9,55.01,54.9,54.98,76153.0,49.3241,49.423,49.3241,49.396,76153.0
2021-11-30 15:50:00,54.98,55.04,54.84,54.91,132841.0,49.396,49.4499,49.2702,49.3331,132841.0
2021-11-30 15:55:00,54.91,54.93,54.75,54.88,87973.0,49.3331,49.3511,49.1894,49.3062,87973.0
2021-12-01 09:30:00,55.46,55.55,55.28,55.54,16066.0,49.8273,49.9081,49.6655,49.8991,16066.0
2021-12-01 09:35:00,55.53,55.53,55.34,55.52,14061.0,49.8902,49.8902,49.7195,49.8812,14061.0
2021-12-01 09:40:00,55.51,55.77,55.51,55.75,18773.0,49.8722,50.1058,49.8722,50.0878,18773.0
2021-12-01 09:45:00,55.75,55.79,55.55,55.58,12585.0,50.0878,50.1237,49.9081,49.9351,12585.0
2021-12-01 09:50:00,55.55,55.62,55.44,55.62,11773.0,49.9081,49.971,49.8093,49.971,11773.0
2021-12-01 09:55:00,55.64,55.79,55.6,55.6,13491.0,49.989,50.1237,49.953,49.953,13491.0
2021-12-01 10:00:00,55.59,55.72,55.56,55.61,9407.0,49.9441,50.0609,49.9171,49.962,9407.0
2021-12-01 10:05:00,55.62,55.7,55.56,55.7,15783.0,49.971,50.0429,49.9171,50.0429,15783.0
2021-12-01 10:10:00,55.72,55.82,55.72,55.82,11715.0,50.0609,50.1507,50.0609,50.1507,11715.0
2021-12-01 10:15:00,55.84,55.85,55.73,55.8,20234.0,50.1687,50.1777,50.0698,50.1327,20234.0
2021-12-01 10:20:00,55.8,55.82,55.74,55.77,18088.0,50.1327,50.1507,50.0788,50.1058,18088.0
2021-12-01 10:25:00,55.8,55.8,55.67,55.67,13653.0,50.1327,50.1327,50.0159,50.0159,13653.0
2021-12-01 10:30:00,55.7,55.7,55.63,55.64,5816.0,50.0429,50.0429,49.98,49.989,5816.0
2021-12-01 10:35:00,55.65,55.65,55.52,55.52,12506.0,49.998,49.998,49.8812,49.8812,12506.0
2021-12-01 10:40:00,55.52,55.64,55.44,55.59,12363.0,49.8812,49.989,49.8093,49.9441,12363.0
2021-12-01 10:45:00,55.62,55.69,55.62,55.65,11591.0,49.971,50.0339,49.971,49.998,11591.0
2021-12-01 10:50:00,55.68,55.75,55.64,55.73,10280.0,50.0249,50.0878,49.989,50.0698,10280.0
2021-12-01 10:55:00,55.71,55.77,55.7,55.71,9087.0,50.0519,50.1058,50.0429,50.0519,9087.0
2021-12-01 11:00:00,55.72,55.89,55.71,55.89,13629.0,50.0609,50.2136,50.0519,50.2136,13629.0
2021-12-01 11:05:00,55.9,55.99,55.9,55.97,15322.0,50.2226,50.3034,50.2226,50.2855,15322.0
2021-12-01 11:10:00,55.96,56.15,55.96,56.13,27334.0,50.2765,50.4472,50.2765,50.4292,27334.0
2021-12-01 11:15:00,56.13,56.22,56.08,56.17,17241.0,50.4292,50.5101,50.3843,50.4652,17241.0
2021-12-01 11:20:00,56.18,56.28,56.18,56.23,9569.0,50.4741,50.564,50.4741,50.5191,9569.0
2021-12-01 11:25:00,56.23,56.27,56.18,56.25,10854.0,50.5191,50.555,50.4741,50.537,10854.0
2021-12-01 11:30:00,56.25,56.31,56.15,56.22,17028.0,50.537,50.5909,50.4472,50.5101,17028.0
2021-12-01 11:35:00,56.23,56.27,56.2,56.22,13668.0,50.5191,50.555,50.4921,50.5101,13668.0
2021-12-01 11:40:00,56.23,56.31,56.2,56.29,17671.0,50.5191,50.5909,50.4921,50.573,17671.0
2021-12-01 11:45:00,56.28,56.29,56.17,56.27,17420.0,50.564,50.573,50.4652,50.555,17420.0
2021-12-01 11:50:00,56.22,56.29,56.21,56.21,15229.0,50.5101,50.573,50.5011,50.5011,15229.0
2021-12-01 11:55:00,56.21,56.3,56.16,56.25,21232.0,50.5011,50.582,50.4562,50.537,21232.0
2021-12-01 12:00:00,56.24,56.38,56.16,56.37,39590.0,50.528,50.6538,50.4562,50.6448,39590.0
2021-12-01 12:05:00,56.36,56.36,56.28,56.28,22292.0,50.6359,50.6359,50.564,50.564,22292.0
2021-12-01 12:10:00,56.28,56.31,56.24,56.31,7810.0,50.564,50.5909,50.528,50.5909,7810.0
2021-12-01 12:15:00,56.31,56.31,56.24,56.24,14799.0,50.5909,50.5909,50.528,50.528,14799.0
2021-12-01 12:20:00,56.24,56.28,56.22,56.25,8718.0,50.528,50.564,50.5101,50.537,8718.0
2021-12-01 12:25:00,56.24,56.27,56.15,56.15,5717.0,50.528,50.555,50.4472,50.4472,5717.0
2021-12-01 12:30:00,56.17,56.17,56.09,56.14,8642.0,50.4652,50.4652,50.3933,50.4382,8642.0
2021-12-01 12:35:00,56.13,56.19,56.1,56.19,4725.0,50.4292,50.4831,50.4023,50.4831,4725.0
2021-12-01 12:40:00,56.21,56.21,56.1,56.12,8690.0,50.5011,50.5011,50.4023,50.4202,8690.0
2021-12-01 12:45:00,56.12,56.12,56.04,56.04,6429.0,50.4202,50.4202,50.3484,50.3484,6429.0
2021-12-01 12:50:00,55.99,56.04,55.96,55.96,8940.0,50.3034,50.3484,50.2765,50.2765,8940.0
2021-12-01 12:55:00,55.95,55.98,55.87,55.87,12597.0,50.2675,50.2945,50.1956,50.1956,12597.0
2021-12-01 13:00:00,55.87,56.01,55.87,55.95,7991.0,50.1956,50.3214,50.1956,50.2675,7991.0
2021-12-01 13:05:00,55.94,55.94,55.84,55.87,8914.0,50.2585,50.2585,50.1687,50.1956,8914.0
2021-12-01 13:10:00,55.86,55.95,55.86,55.94,14421.0,50.1866,50.2675,50.1866,50.2585,14421.0
2021-12-01 13:15:00,55.92,55.99,55.87,55.88,15529.0,50.2405,50.3034,50.1956,50.2046,15529.0
2021-12-01 13:20:00,55.89,56.0,55.89,55.99,13129.0,50.2136,50.3124,50.2136,50.3034,13129.0
2021-12-01 13:25:00,55.99,56.05,55.98,55.99,11532.0,50.3034,50.3573,50.2945,50.3034,11532.0
2021-12-01 13:30:00,55.98,55.98,55.9,55.96,15268.0,50.2945,50.2945,50.2226,50.2765,15268.0
2021-12-01 13:35:00,55.96,55.99,55.93,55.93,11698.0,50.2765,50.3034,50.2495,50.2495,11698.0
2021-12-01 13:40:00,55.92,55.93,55.74,55.82,11951.0,50.2405,50.2495,50.0788,50.1507,11951.0
2021-12-01 13:45:00,55.81,55.81,55.68,55.7,9151.0,50.1417,50.1417,50.0249,50.0429,9151.0
2021-12-01 13:50:00,55.71,55.92,55.71,55.92,14715.0,50.0519,50.2405,50.0519,50.2405,14715.0
2021-12-01 13:55:00,55.91,56.04,55.9,56.02,32566.0,50.2316,50.3484,50.2226,50.3304,32566.0
2021-12-01 14:00:00,56.02,56.04,55.96,55.96,16539.0,50.3304,50.3484,50.2765,50.2765,16539.0
2021-12-01 14:05:00,55.96,56.0,55.86,55.89,25128.0,50.2765,50.3124,50.1866,50.2136,25128.0
2021-12-01 14:10:00,55.89,55.98,55.8,55.88,20092.0,50.2136,50.2945,50.1327,50.2046,20092.0
2021-12-01 14:15:00,55.88,55.92,55.78,55.82,7499.0,50.2046,50.2405,50.1148,50.1507,7499.0
2021-12-01 14:20:00,55.83,55.94,55.81,55.89,18979.0,50.1597,50.2585,50.1417,50.2136,18979.0
2021-12-01 14:25:00,55.89,55.96,55.87,55.93,10193.0,50.2136,50.2765,50.1956,50.2495,10193.0
2021-12-01 14:30:00,55.93,55.99,55.93,55.94,13022.0,50.2495,50.3034,50.2495,50.2585,13022.0
2021-12-01 14:35:00,55.95,55.96,55.84,55.95,13948.0,50.2675,50.2765,50.1687,50.2675,13948.0
2021-12-01 14:40:00,55.94,55.96,55.85,55.88,13805.0,50.2585,50.2765,50.1777,50.2046,13805.0
2021-12-01 14:45:00,55.89,55.93,55.87,55.9,8637.0,50.2136,50.2495,50.1956,50.2226,8637.0
2021-12-01 14:50:00,55.92,55.93,55.78,55.78,11958.0,50.2405,50.2495,50.1148,50.1148,11958.0
2021-12-01 14:55:00,55.8,55.84,55.78,55.82,10055.0,50.1327,50.1687,50.1148,50.1507,10055.0
2021-12-01 15:00:00,55.83,55.87,55.7,55.7,18185.0,50.1597,50.1956,50.0429,50.0429,18185.0
2021-12-01 15:05:00,55.7,55.76,55.67,55.69,13175.0,50.0429,50.0968,50.0159,50.0339,13175.0
2021-12-01 15:10:00,55.69,55.8,55.69,55.8,15242.0,50.0339,50.1327,50.0339,50.1327,15242.0
2021-12-01 15:15:00,55.79,55.79,55.62,55.7,15736.0,50.1237,50.1237,49.971,50.0429,15736.0
2021-12-01 15:20:00,55.69,55.71,55.59,55.6,14823.0,50.0339,50.0519,49.9441,49.953,14823.0
2021-12-01 15:25:00,55.59,55.66,55.53,55.56,20205.0,49.9441,50.007,49.8902,49.9171,20205.0
2021-12-01 15:30:00,55.54,55.54,55.42,55.5,22923.0,49.8991,49.8991,49.7913,49.8632,22923.0
2021-12-01 15:35:00,55.49,55.63,55.45,55.61,18045.0,49.8542,49.98,49.8183,49.962,18045.0
2021-12-01 15:40:00,55.61,55.65,55.56,55.61,18562.0,49.962,49.998,49.9171,49.962,18562.0
2021-12-01 15:45:00,55.61,55.64,55.46,55.49,23156.0,49.962,49.989,49.8273,49.8542,23156.0
2021-12-01 15:50:00,55.49,55.5,55.27,55.31,73676.0,49.8542,49.8632,49.6566,49.6925,73676.0
2021-12-01 15:55:00,55.31,55.32,54.93,55.0,88364.0,49.6925,49.7015,49.3511,49.414,88364.0
2021-12-02 09:30:00,55.12,55.63,55.12,55.42,25883.0,49.5218,49.98,49.5218,49.7913,25883.0
2021-12-02 09:35:00,55.39,55.73,55.32,55.67,13981.0,49.7644,50.0698,49.7015,50.0159,13981.0
2021-12-02 09:40:00,55.73,55.88,55.65,55.88,15517.0,50.0698,50.2046,49.998,50.2046,15517.0
2021-12-02 09:45:00,55.88,55.97,55.81,55.83,25400.0,50.2046,50.2855,50.1417,50.1597,25400.0
2021-12-02 09:50:00,55.86,56.29,55.86,56.29,18366.0,50.1866,50.573,50.1866,50.573,18366.0
2021-12-02 09:55:00,56.29,56.35,56.22,56.32,14532.0,50.573,50.6269,50.5101,50.5999,14532.0
2021-12-02 10:00:00,56.31,56.44,56.26,56.39,17856.0,50.5909,50.7077,50.546,50.6628,17856.0
2021-12-02 10:05:00,56.36,56.44,56.33,56.37,13858.0,50.6359,50.7077,50.6089,50.6448,13858.0
2021-12-02 10:10:00,56.38,56.39,56.28,56.3,20197.0,50.6538,50.6628,50.564,50.582,20197.0
2021-12-02 10:15:00,56.29,56.33,56.18,56.32,15332.0,50.573,50.6089,50.4741,50.5999,15332.0
2021-12-02 10:20:00,56.31,56.33,56.21,56.33,14700.0,50.5909,50.6089,50.5011,50.6089,14700.0
2021-12-02 10:25:00,56.33,56.35,56.25,56.29,20389.0,50.6089,50.6269,50.537,50.573,20389.0
2021-12-02 10:30:00,56.3,56.33,56.12,56.12,16687.0,50.582,50.6089,50.4202,50.4202,16687.0
2021-12-02 10:35:00,56.11,56.11,55.97,55.97,14528.0,50.4112,50.4112,50.2855,50.2855,14528.0
2021-12-02 10:40:00,55.97,56.07,55.97,56.02,12527.0,50.2855,50.3753,50.2855,50.3304,12527.0
2021-12-02 10:45:00,56.03,56.12,55.92,56.09,17300.0,50.3394,50.4202,50.2405,50.3933,17300.0
2021-12-02 10:50:00,56.11,56.12,56.03,56.03,8838.0,50.4112,50.4202,50.3394,50.3394,8838.0
2021-12-02 10:55:00,56.04,56.09,55.91,56.09,25555.0,50.3484,50.3933,50.2316,50.3933,25555.0
2021-12-02 11:00:00,56.08,56.15,56.07,56.11,19324.0,50.3843,50.4472,50.3753,50.4112,19324.0
2021-12-02 11:05:00,56.12,56.3,56.1,56.3,14996.0,50.4202,50.582,50.4023,50.582,14996.0
2021-12-02 11:10:00,56.28,56.34,56.22,56.27,11008.0,50.564,50.6179,50.5101,50.555,11008.0
2021-12-02 11:15:00,56.26,56.31,56.23,56.23,10015.0,50.546,50.5909,50.5191,50.5191,10015.0
2021-12-02 11:20:00,56.23,56.28,56.2,56.2,9539.0,50.5191,50.564,50.4921,50.4921,9539.0
2021-12-02 11:25:00,56.2,56.24,56.11,56.12,18262.0,50.4921,50.528,50.4112,50.4202,18262.0
2021-12-02 11:30:00,56.13,56.17,56.06,56.1,15698.0,50.4292,50.4652,50.3663,50.4023,15698.0
2021-12-02 11:35:00,56.09,56.15,56.05,56.06,13254.0,50.3933,50.4472,50.3573,50.3663,13254.0
2021-12-02 11:40:00,56.05,56.19,56.03,56.09,12831.0,50.3573,50.4831,50.3394,50.3933,12831.0
2021-12-02 11:45:00,56.09,56.1,56.01,56.08,9227.0,50.3933,50.4023,50.3214,50.3843,9227.0
2021-12-02 11:50:00,56.08,56.14,56.08,56.14,6130.0,50.3843,50.4382,50.3843,50.4382,6130.0
2021-12-02 11:55:00,56.14,56.26,56.03,56.23,10006.0,50.4382,50.546,50.3394,50.5191,10006.0
2021-12-02 12:00:00,56.23,56.3,56.2,56.29,7980.0,50.5191,50.582,50.4921,50.573,7980.0
2021-12-02 12:05:00,56.29,56.29,56.22,56.28,9988.0,50.573,50.573,50.5101,50.564,9988.0
2021-12-02 12:10:00,56.29,56.36,56.29,56.35,16288.0,50.573,50.6359,50.573,50.6269,16288.0
2021-12-02 12:15:00,56.35,56.37,56.3,56.34,13354.0,50.6269,50.6448,50.582,50.6179,13354.0
2021-12-02 12:20:00,56.35,56.36,56.29,56.3,9562.0,50.6269,50.6359,50.573,50.582,9562.0
2021-12-02 12:25:00,56.29,56.31,56.27,56.28,7584.0,50.573,50.5909,50.555,50.564,7584.0
2021-12-02 12:30:00,56.28,56.3,56.23,56.23,4810.0,50.564,50.582,50.5191,50.5191,4810.0
2021-12-02 12:35:00,56.24,56.34,56.22,56.34,8098.0,50.528,50.6179,50.5101,50.6179,8098.0
2021-12-02 12:40:00,56.32,56.37,56.29,56.32,6877.0,50.5999,50.6448,50.573,50.5999,6877.0
2021-12-02 12:45:00,56.33,56.38,56.3,56.34,8185.0,50.6089,50.6538,50.582,50.6179,8185.0
2021-12-02 12:50:00,56.34,56.35,56.25,56.25,7095.0,50.6179,50.6269,50.537,50.537,7095.0
2021-12-02 12:55:00,56.25,56.33,56.25,56.28,13739.0,50.537,50.6089,50.537,50.564,13739.0
2021-12-02 13:00:00,56.28,56.36,56.15,56.36,15248.0,50.564,50.6359,50.4472,50.6359,15248.0
2021-12-02 13:05:00,56.37,56.38,56.28,56.3,3951.0,50.6448,50.6538,50.564,50.582,3951.0
2021-12-02 13:10:00,56.29,56.38,56.28,56.38,5408.0,50.573,50.6538,50.564,50.6538,5408.0
2021-12-02 13:15:00,56.37,56.42,56.37,56.4,5633.0,50.6448,50.6898,50.6448,50.6718,5633.0
2021-12-02 13:20:00,56.42,56.43,56.29,56.33,4416.0,50.6898,50.6987,50.573,50.6089,4416.0
2021-12-02 13:25:00,56.34,56.36,56.28,56.29,5573.0,50.6179,50.6359,50.564,50.573,5573.0
2021-12-02 13:30:00,56.3,56.32,56.25,56.32,4012.0,50.582,50.5999,50.537,50.5999,4012.0
2021-12-02 13:35:00,56.34,56.4,56.34,56.38,7011.0,50.6179,50.6718,50.6179,50.6538,7011.0
2021-12-02 13:40:00,56.39,56.4,56.34,56.38,5400.0,50.6628,50.6718,50.6179,50.6538,5400.0
2021-12-02 13:45:00,56.36,56.37,56.31,56.37,6209.0,50.6359,50.6448,50.5909,50.6448,6209.0
2021-12-02 13:50:00,56.37,56.48,56.33,56.48,9204.0,50.6448,50.7437,50.6089,50.7437,9204.0
2021-12-02 13:55:00,56.48,56.52,56.47,56.5,10360.0,50.7437,50.7796,50.7347,50.7616,10360.0
2021-12-02 14:00:00,56.5,56.51,56.46,56.46,12938.0,50.7616,50.7706,50.7257,50.7257,12938.0
2021-12-02 14:05:00,56.45,56.49,56.41,56.48,7808.0,50.7167,50.7527,50.6808,50.7437,7808.0
2021-12-02 14:10:00,56.48,56.5,56.43,56.5,8364.0,50.7437,50.7616,50.6987,50.7616,8364.0
2021-12-02 14:15:00,56.52,56.55,56.5,56.52,7768.0,50.7796,50.8066,50.7616,50.7796,7768.0
2021-12-02 14:20:00,56.52,56.54,56.47,56.47,5129.0,50.7796,50.7976,50.7347,50.7347,5129.0
2021-12-02 14:25:00,56.47,56.57,56.47,56.57,8700.0,50.7347,50.8245,50.7347,50.8245,8700.0
2021-12-02 14:30:00,56.56,56.59,56.53,56.57,8510.0,50.8155,50.8425,50.7886,50.8245,8510.0
2021-12-02 14:35:00,56.57,56.59,56.53,56.58,9017.0,50.8245,50.8425,50.7886,50.8335,9017.0
2021-12-02 14:40:00,56.57,56.6,56.55,56.57,9554.0,50.8245,50.8515,50.8066,50.8245,9554.0
2021-12-02 14:45:00,56.56,56.58,56.42,56.43,9730.0,50.8155,50.8335,50.6898,50.6987,9730.0
2021-12-02 14:50:00,56.45,56.48,56.32,56.35,18606.0,50.7167,50.7437,50.5999,50.6269,18606.0
2021-12-02 14:55:00,56.35,56.37,56.27,56.27,11464.0,50.6269,50.6448,50.555,50.555,11464.0
2021-12-02 15:00:00,56.27,56.34,56.26,56.33,11758.0,50.555,50.6179,50.546,50.6089,11758.0
2021-12-02 15:05:00,56.33,56.36,56.29,56.3,11168.0,50.6089,50.6359,50.573,50.582,11168.0
2021-12-02 15:10:00,56.3,56.3,56.2,56.28,11410.0,50.582,50.582,50.4921,50.564,11410.0
2021-12-02 15:15:00,56.29,56.32,56.25,56.26,7542.0,50.573,50.5999,50.537,50.546,7542.0
2021-12-02 15:20:00,56.23,56.31,56.23,56.3,11957.0,50.5191,50.5909,50.5191,50.582,11957.0
2021-12-02 15:25:00,56.3,56.39,56.3,56.33,9441.0,50.582,50.6628,50.582,50.6089,9441.0
2021-12-02 15:30:00,56.34,56.41,56.34,56.41,14145.0,50.6179,50.6808,50.6179,50.6808,14145.0
2021-12-02 15:35:00,56.41,56.41,56.35,56.41,14929.0,50.6808,50.6808,50.6269,50.6808,14929.0
2021-12-02 15:40:00,56.41,56.45,56.37,56.37,18928.0,50.6808,50.7167,50.6448,50.6448,18928.0
2021-12-02 15:45:00,56.35,56.38,56.26,56.34,22702.0,50.6269,50.6538,50.546,50.6179,22702.0
2021-12-02 15:50:00,56.34,56.34,56.12,56.13,74241.0,50.6179,50.6179,50.4202,50.4292,74241.0
2021-12-02 15:55:00,56.14,56.18,56.02,56.17,75394.0,50.4382,50.4741,50.3304,50.4652,75394.0
2021-12-03 09:30:00,56.34,56.82,56.34,56.79,16833.0,50.6179,51.0491,50.6179,51.0222,16833.0
2021-12-03 09:35:00,56.8,56.8,56.5,56.64,16800.0,51.0312,51.0312,50.7616,50.8874,16800.0
2021-12-03 09:40:00,56.63,56.72,56.49,56.52,16482.0,50.8784,50.9593,50.7527,50.7796,16482.0
2021-12-03 09:45:00,56.51,56.6,56.46,56.47,13886.0,50.7706,50.8515,50.7257,50.7347,13886.0
2021-12-03 09:50:00,56.47,56.49,56.39,56.43,15595.0,50.7347,50.7527,50.6628,50.6987,15595.0
2021-12-03 09:55:00,56.45,56.54,56.39,56.4,9560.0,50.7167,50.7976,50.6628,50.6718,9560.0
2021-12-03 10:00:00,56.37,56.43,56.18,56.39,15076.0,50.6448,50.6987,50.4741,50.6628,15076.0
2021-12-03 10:05:00,56.41,56.55,56.33,56.34,8977.0,50.6808,50.8066,50.6089,50.6179,8977.0
2021-12-03 10:10:00,56.3,56.39,56.15,56.2,19021.0,50.582,50.6628,50.4472,50.4921,19021.0
2021-12-03 10:15:00,56.19,56.32,56.19,56.25,22433.0,50.4831,50.5999,50.4831,50.537,22433.0
2021-12-03 10:20:00,56.24,56.24,56.1,56.22,11824.0,50.528,50.528,50.4023,50.5101,11824.0
2021-12-03 10:25:00,56.22,56.38,56.15,56.37,14839.0,50.5101,50.6538,50.4472,50.6448,14839.0
2021-12-03 10:30:00,56.33,56.37,56.25,56.31,7492.0,50.6089,50.6448,50.537,50.5909,7492.0
2021-12-03 10:35:00,56.3,56.49,56.24,56.45,14452.0,50.582,50.7527,50.528,50.7167,14452.0
2021-12-03 10:40:00,56.46,56.47,56.38,56.39,11041.0,50.7257,50.7347,50.6538,50.6628,11041.0
2021-12-03 10:45:00,56.38,56.44,56.34,56.44,15405.0,50.6538,50.7077,50.6179,50.7077,15405.0
2021-12-03 10:50:00,56.42,56.51,56.39,56.5,23077.0,50.6898,50.7706,50.6628,50.7616,23077.0
2021-12-03 10:55:00,56.48,56.53,56.43,56.43,9599.0,50.7437,50.7886,50.6987,50.6987,9599.0
2021-12-03 11:00:00,56.41,56.54,56.41,56.48,13418.0,50.6808,50.7976,50.6808,50.7437,13418.0
2021-12-03 11:05:00,56.47,56.5,56.38,56.5,15250.0,50.7347,50.7616,50.6538,50.7616,15250.0
2021-12-03 11:10:00,56.53,56.66,56.46,56.66,17470.0,50.7886,50.9054,50.7257,50.9054,17470.0
2021-12-03 11:15:00,56.67,56.7,56.56,56.68,18896.0,50.9144,50.9413,50.8155,50.9234,18896.0
2021-12-03 11:20:00,56.65,56.82,56.63,56.75,17408.0,50.8964,51.0491,50.8784,50.9862,17408.0
2021-12-03 11:25:00,56.72,56.78,56.65,56.65,13314.0,50.9593,51.0132,50.8964,50.8964,13314.0
2021-12-03 11:30:00,56.64,56.64,56.48,56.54,12382.0,50.8874,50.8874,50.7437,50.7976,12382.0
2021-12-03 11:35:00,56.54,56.58,56.41,56.44,12974.0,50.7976,50.8335,50.6808,50.7077,12974.0
2021-12-03 11:40:00,56.47,56.52,56.37,56.38,15849.0,50.7347,50.7796,50.6448,50.6538,15849.0
2021-12-03 11:45:00,56.39,56.46,56.33,56.35,11065.0,50.6628,50.7257,50.6089,50.6269,11065.0
2021-12-03 11:50:00,56.34,56.38,56.26,56.26,41775.0,50.6179,50.6538,50.546,50.546,41775.0
2021-12-03 11:55:00,56.27,56.31,56.26,56.28,7949.0,50.555,50.5909,50.546,50.564,7949.0
2021-12-03 12:00:00,56.29,56.31,56.19,56.19,9498.0,50.573,50.5909,50.4831,50.4831,9498.0
2021-12-03 12:05:00,56.2,56.25,56.1,56.22,24057.0,50.4921,50.537,50.4023,50.5101,24057.0
2021-12-03 12:10:00,56.2,56.21,56.12,56.18,7985.0,50.4921,50.5011,50.4202,50.4741,7985.0
2021-12-03 12:15:00,56.17,56.26,56.14,56.24,15813.0,50.4652,50.546,50.4382,50.528,15813.0
2021-12-03 12:20:00,56.25,56.29,56.2,56.28,6700.0,50.537,50.573,50.4921,50.564,6700.0
2021-12-03 12:25:00,56.27,56.27,56.19,56.22,10166.0,50.555,50.555,50.4831,50.5101,10166.0
2021-12-03 12:30:00,56.22,56.22,56.09,56.11,4005.0,50.5101,50.5101,50.3933,50.4112,4005.0
2021-12-03 12:35:00,56.13,56.29,56.11,56.26,12116.0,50.4292,50.573,50.4112,50.546,12116.0
2021-12-03 12:40:00,56.27,56.27,56.18,56.19,8338.0,50.555,50.555,50.4741,50.4831,8338.0
2021-12-03 12:45:00,56.2,56.21,56.06,56.1,10339.0,50.4921,50.5011,50.3663,50.4023,10339.0
2021-12-03 12:50:00,56.09,56.12,55.98,56.0,15778.0,50.3933,50.4202,50.2945,50.3124,15778.0
2021-12-03 12:55:00,56.01,56.04,55.95,56.02,7707.0,50.3214,50.3484,50.2675,50.3304,7707.0
2021-12-03 13:00:00,56.02,56.02,55.92,56.0,15295.0,50.3304,50.3304,50.2405,50.3124,15295.0
2021-12-03 13:05:00,55.99,56.06,55.98,56.05,19420.0,50.3034,50.3663,50.2945,50.3573,19420.0
2021-12-03 13:10:00,56.05,56.06,55.92,55.95,13910.0,50.3573,50.3663,50.2405,50.2675,13910.0
2021-12-03 13:15:00,55.96,56.05,55.92,56.02,14040.0,50.2765,50.3573,50.2405,50.3304,14040.0
2021-12-03 13:20:00,56.02,56.12,56.02,56.11,15080.0,50.3304,50.4202,50.3304,50.4112,15080.0
2021-12-03 13:25:00,56.11,56.12,56.04,56.05,11093.0,50.4112,50.4202,50.3484,50.3573,11093.0
2021-12-03 13:30:00,56.02,56.02,55.93,55.94,13526.0,50.3304,50.3304,50.2495,50.2585,13526.0
2021-12-03 13:35:00,55.95,55.98,55.93,55.98,12776.0,50.2675,50.2945,50.2495,50.2945,12776.0
2021-12-03 13:40:00,55.99,56.02,55.95,55.97,14741.0,50.3034,50.3304,50.2675,50.2855,14741.0
2021-12-03 13:45:00,55.97,56.01,55.87,55.9,16364.0,50.2855,50.3214,50.1956,50.2226,16364.0
2021-12-03 13:50:00,55.92,55.96,55.89,55.89,11073.0,50.2405,50.2765,50.2136,50.2136,11073.0
2021-12-03 13:55:00,55.9,55.96,55.85,55.89,16500.0,50.2226,50.2765,50.1777,50.2136,16500.0
2021-12-03 14:00:00,55.9,55.91,55.83,55.9,14629.0,50.2226,50.2316,50.1597,50.2226,14629.0
2021-12-03 14:05:00,55.91,55.94,55.87,55.89,11150.0,50.2316,50.2585,50.1956,50.2136,11150.0
2021-12-03 14:10:00,55.9,55.94,55.86,55.88,10615.0,50.2226,50.2585,50.1866,50.2046,10615.0
2021-12-03 14:15:00,55.87,55.87,55.74,55.74,10105.0,50.1956,50.1956,50.0788,50.0788,10105.0
2021-12-03 14:20:00,55.75,55.88,55.67,55.87,9299.0,50.0878,50.2046,50.0159,50.1956,9299.0
2021-12-03 14:25:00,55.87,55.87,55.79,55.83,8491.0,50.1956,50.1956,50.1237,50.1597,8491.0
2021-12-03 14:30:00,55.84,55.85,55.79,55.84,8702.0,50.1687,50.1777,50.1237,50.1687,8702.0
2021-12-03 14:35:00,55.84,55.87,55.81,55.82,11686.0,50.1687,50.1956,50.1417,50.1507,11686.0
2021-12-03 14:40:00,55.83,55.91,55.81,55.91,9663.0,50.1597,50.2316,50.1417,50.2316,9663.0
2021-12-03 14:45:00,55.91,55.92,55.82,55.82,5881.0,50.2316,50.2405,50.1507,50.1507,5881.0
2021-12-03 14:50:00,55.81,55.88,55.79,55.8,9682.0,50.1417,50.2046,50.1237,50.1327,9682.0
2021-12-03 14:55:00,55.81,55.89,55.81,55.84,7793.0,50.1417,50.2136,50.1417,50.1687,7793.0
2021-12-03 15:00:00,55.82,55.9,55.75,55.9,8836.0,50.1507,50.2226,50.0878,50.2226,8836.0
2021-12-03 15:05:00,55.9,55.93,55.77,55.77,9146.0,50.2226,50.2495,50.1058,50.1058,9146.0
2021-12-03 15:10:00,55.82,55.93,55.81,55.93,11591.0,50.1507,50.2495,50.1417,50.2495,11591.0
2021-12-03 15:15:00,55.94,55.97,55.85,55.9,11981.0,50.2585,50.2855,50.1777,50.2226,11981.0
2021-12-03 15:20:00,55.9,56.09,55.9,56.08,14808.0,50.2226,50.3933,50.2226,50.3843,14808.0
2021-12-03 15:25:00,56.09,56.17,56.09,56.13,11949.0,50.3933,50.4652,50.3933,50.4292,11949.0
2021-12-03 15:30:00,56.13,56.23,56.13,56.21,16346.0,50.4292,50.5191,50.4292,50.5011,16346.0
2021-12-03 15:35:00,56.21,56.23,56.08,56.11,16168.0,50.5011,50.5191,50.3843,50.4112,16168.0
2021-12-03 15:40:00,56.12,56.16,56.06,56.07,18895.0,50.4202,50.4562,50.3663,50.3753,18895.0
2021-12-03 15:45:00,56.06,56.12,56.01,56.12,25290.0,50.3663,50.4202,50.3214,50.4202,25290.0
2021-12-03 15:50:00,56.13,56.26,56.03,56.13,56719.0,50.4292,50.546,50.3394,50.4292,56719.0
2021-12-03 15:55:00,56.14,56.33,56.14,56.25,97674.0,50.4382,50.6089,50.4382,50.537,97674.0
2021-12-06 09:30:00,56.58,56.95,56.52,56.69,46416.0,50.8335,51.1659,50.7796,50.9323,46416.0
2021-12-06 09:35:00,56.68,57.04,56.68,56.98,29193.0,50.9234,51.2468,50.9234,51.1929,29193.0
2021-12-06 09:40:00,56.97,57.1,56.79,57.1,29520.0,51.1839,51.3007,51.0222,51.3007,29520.0
2021-12-06 09:45:00,57.07,57.14,56.82,56.87,15678.0,51.2737,51.3366,51.0491,51.0941,15678.0
2021-12-06 09:50:00,56.87,57.01,56.77,56.77,20514.0,51.0941,51.2198,51.0042,51.0042,20514.0
2021-12-06 09:55:00,56.77,56.97,56.73,56.86,18915.0,51.0042,51.1839,50.9683,51.0851,18915.0
2021-12-06 10:00:00,56.86,56.89,56.6,56.6,34643.0,51.0851,51.112,50.8515,50.8515,34643.0
2021-12-06 10:05:00,56.61,56.71,56.49,56.49,24331.0,50.8605,50.9503,50.7527,50.7527,24331.0
2021-12-06 10:10:00,56.49,56.73,56.47,56.7,30724.0,50.7527,50.9683,50.7347,50.9413,30724.0
2021-12-06 10:15:00,56.68,56.82,56.65,56.81,16881.0,50.9234,51.0491,50.8964,51.0402,16881.0
2021-12-06 10:20:00,56.79,56.86,56.71,56.79,13838.0,51.0222,51.0851,50.9503,51.0222,13838.0
2021-12-06 10:25:00,56.77,56.83,56.76,56.8,12271.0,51.0042,51.0581,50.9952,51.0312,12271.0
2021-12-06 10:30:00,56.8,56.81,56.59,56.59,8987.0,51.0312,51.0402,50.8425,50.8425,8987.0
2021-12-06 10:35:00,56.57,56.81,56.53,56.76,18927.0,50.8245,51.0402,50.7886,50.9952,18927.0
2021-12-06 10:40:00,56.78,56.87,56.73,56.74,14679.0,51.0132,51.0941,50.9683,50.9773,14679.0
2021-12-06 10:45:00,56.74,56.79,56.63,56.72,20965.0,50.9773,51.0222,50.8784,50.9593,20965.0
2021-12-06 10:50:00,56.72,56.74,56.6,56.64,18983.0,50.9593,50.9773,50.8515,50.8874,18983.0
2021-12-06 10:55:00,56.65,56.71,56.62,56.66,17643.0,50.8964,50.9503,50.8695,50.9054,17643.0
2021-12-06 11:00:00,56.68,56.77,56.62,56.77,14918.0,50.9234,51.0042,50.8695,51.0042,14918.0
2021-12-06 11:05:00,56.77,56.8,56.63,56.66,17541.0,51.0042,51.0312,50.8784,50.9054,17541.0
2021-12-06 11:10:00,56.68,56.69,56.53,56.63,20222.0,50.9234,50.9323,50.7886,50.8784,20222.0
2021-12-06 11:15:00,56.63,56.81,56.6,56.79,23657.0,50.8784,51.0402,50.8515,51.0222,23657.0
2021-12-06 11:20:00,56.78,56.78,56.66,56.75,10828.0,51.0132,51.0132,50.9054,50.9862,10828.0
2021-12-06 11:25:00,56.76,56.84,56.76,56.78,22836.0,50.9952,51.0671,50.9952,51.0132,22836.0
2021-12-06 11:30:00,56.77,56.87,56.72,56.8,14295.0,51.0042,51.0941,50.9593,51.0312,14295.0
2021-12-06 11:35:00,56.81,56.84,56.75,56.75,17599.0,51.0402,51.0671,50.9862,50.9862,17599.0
2021-12-06 11:40:00,56.75,56.79,56.69,56.78,17191.0,50.9862,51.0222,50.9323,51.0132,17191.0
2021-12-06 11:45:00,56.78,56.84,56.64,56.67,35543.0,51.0132,51.0671,50.8874,50.9144,35543.0
2021-12-06 11:50:00,56.67,56.77,56.67,56.75,12006.0,50.9144,51.0042,50.9144,50.9862,12006.0
2021-12-06 11:55:00,56.76,56.82,56.73,56.76,16233.0,50.9952,51.0491,50.9683,50.9952,16233.0
2021-12-06 12:00:00,56.74,56.78,56.7,56.78,10504.0,50.9773,51.0132,50.9413,51.0132,10504.0
2021-12-06 12:05:00,56.78,56.8,56.72,56.76,10506.0,51.0132,51.0312,50.9593,50.9952,10506.0
2021-12-06 12:10:00,56.76,56.81,56.75,56.75,7307.0,50.9952,51.0402,50.9862,50.9862,7307.0
2021-12-06 12:15:00,56.75,56.82,56.73,56.82,12057.0,50.9862,51.0491,50.9683,51.0491,12057.0
2021-12-06 12:20:00,56.81,56.93,56.8,56.87,22766.0,51.0402,51.148,51.0312,51.0941,22766.0
2021-12-06 12:25:00,56.86,56.9,56.86,56.88,3430.0,51.0851,51.121,51.0851,51.103,3430.0
2021-12-06 12:30:00,56.88,56.91,56.84,56.91,9300.0,51.103,51.13,51.0671,51.13,9300.0
2021-12-06 12:35:00,56.94,56.94,56.87,56.88,2800.0,51.157,51.157,51.0941,51.103,2800.0
2021-12-06 12:40:00,56.88,56.9,56.85,56.87,6055.0,51.103,51.121,51.0761,51.0941,6055.0
2021-12-06 12:45:00,56.87,56.94,56.87,56.9,5325.0,51.0941,51.157,51.0941,51.121,5325.0
2021-12-06 12:50:00,56.88,56.93,56.86,56.92,11896.0,51.103,51.148,51.0851,51.139,11896.0
2021-12-06 12:55:00,56.92,56.92,56.88,56.9,13436.0,51.139,51.139,51.103,51.121,13436.0
2021-12-06 13:00:00,56.92,56.99,56.89,56.98,9636.0,51.139,51.2019,51.112,51.1929,9636.0
2021-12-06 13:05:00,56.98,56.99,56.96,56.97,8065.0,51.1929,51.2019,51.1749,51.1839,8065.0
2021-12-06 13:10:00,56.96,56.96,56.83,56.83,12474.0,51.1749,51.1749,51.0581,51.0581,12474.0
2021-12-06 13:15:00,56.84,56.94,56.83,56.91,19597.0,51.0671,51.157,51.0581,51.13,19597.0
2021-12-06 13:20:00,56.92,56.98,56.92,56.97,7852.0,51.139,51.1929,51.139,51.1839,7852.0
2021-12-06 13:25:00,56.98,57.11,56.98,57.08,19311.0,51.1929,51.3097,51.1929,51.2827,19311.0
2021-12-06 13:30:00,57.07,57.11,57.05,57.08,9413.0,51.2737,51.3097,51.2558,51.2827,9413.0
2021-12-06 13:35:00,57.08,57.08,56.97,56.98,7337.0,51.2827,51.2827,51.1839,51.1929,7337.0
2021-12-06 13:40:00,56.98,57.04,56.98,57.04,5868.0,51.1929,51.2468,51.1929,51.2468,5868.0
2021-12-06 13:45:00,57.05,57.08,57.04,57.05,9356.0,51.2558,51.2827,51.2468,51.2558,9356.0
2021-12-06 13:50:00,57.05,57.13,57.05,57.12,4443.0,51.2558,51.3277,51.2558,51.3187,4443.0
2021-12-06 13:55:00,57.13,57.16,57.09,57.11,10702.0,51.3277,51.3546,51.2917,51.3097,10702.0
2021-12-06 14:00:00,57.11,57.11,57.08,57.09,4905.0,51.3097,51.3097,51.2827,51.2917,4905.0
2021-12-06 14:05:00,57.05,57.05,56.93,56.93,10221.0,51.2558,51.2558,51.148,51.148,10221.0
2021-12-06 14:10:00,56.94,57.09,56.94,57.09,9100.0,51.157,51.2917,51.157,51.2917,9100.0
2021-12-06 14:15:00,57.09,57.11,57.06,57.09,10202.0,51.2917,51.3097,51.2648,51.2917,10202.0
2021-12-06 14:20:00,57.07,57.14,57.04,57.13,10584.0,51.2737,51.3366,51.2468,51.3277,10584.0
2021-12-06 14:25:00,57.13,57.15,57.13,57.14,7244.0,51.3277,51.3456,51.3277,51.3366,7244.0
2021-12-06 14:30:00,57.14,57.15,57.1,57.13,10760.0,51.3366,51.3456,51.3007,51.3277,10760.0
2021-12-06 14:35:00,57.12,57.14,57.04,57.13,19577.0,51.3187,51.3366,51.2468,51.3277,19577.0
2021-12-06 14:40:00,57.12,57.12,57.01,57.02,9909.0,51.3187,51.3187,51.2198,51.2288,9909.0
2021-12-06 14:45:00,57.02,57.03,56.98,56.98,11137.0,51.2288,51.2378,51.1929,51.1929,11137.0
2021-12-06 14:50:00,56.96,57.04,56.96,57.02,9784.0,51.1749,51.2468,51.1749,51.2288,9784.0
2021-12-06 14:55:00,57.01,57.03,56.96,56.96,7557.0,51.2198,51.2378,51.1749,51.1749,7557.0
2021-12-06 15:00:00,56.95,56.96,56.85,56.86,19347.0,51.1659,51.1749,51.0761,51.0851,19347.0
2021-12-06 15:05:00,56.86,56.87,56.8,56.85,11800.0,51.0851,51.0941,51.0312,51.0761,11800.0
2021-12-06 15:10:00,56.84,56.94,56.83,56.93,15932.0,51.0671,51.157,51.0581,51.148,15932.0
2021-12-06 15:15:00,56.93,56.96,56.91,56.92,7944.0,51.148,51.1749,51.13,51.139,7944.0
2021-12-06 15:20:00,56.91,56.95,56.91,56.91,9517.0,51.13,51.1659,51.13,51.13,9517.0
2021-12-06 15:25:00,56.9,56.9,56.83,56.84,8826.0,51.121,51.121,51.0581,51.0671,8826.0
2021-12-06 15:30:00,56.85,56.98,56.85,56.98,18828.0,51.0761,51.1929,51.0761,51.1929,18828.0
2021-12-06 15:35:00,56.99,57.06,56.98,57.05,22766.0,51.2019,51.2648,51.1929,51.2558,22766.0
2021-12-06 15:40:00,57.05,57.16,57.02,57.03,38127.0,51.2558,51.3546,51.2288,51.2378,38127.0
2021-12-06 15:45:00,57.03,57.03,56.91,56.99,24922.0,51.2378,51.2378,51.13,51.2019,24922.0
2021-12-06 15:50:00,57.0,57.12,56.98,57.07,45457.0,51.2109,51.3187,51.1929,51.2737,45457.0
2021-12-06 15:55:00,57.07,57.07,56.92,56.97,52925.0,51.2737,51.2737,51.139,51.1839,52925.0
2021-12-07 09:30:00,57.06,57.51,57.04,57.19,34851.0,51.2648,51.6691,51.2468,51.3816,34851.0
2021-12-07 09:35:00,57.25,57.37,57.11,57.2,19769.0,51.4355,51.5433,51.3097,51.3905,19769.0
2021-12-07 09:40:00,57.18,57.41,57.16,57.41,17130.0,51.3726,51.5792,51.3546,51.5792,17130.0
2021-12-07 09:45:00,57.43,57.48,57.37,57.38,14352.0,51.5972,51.6421,51.5433,51.5523,14352.0
2021-12-07 09:50:00,57.36,57.37,57.09,57.3,26517.0,51.5343,51.5433,51.2917,51.4804,26517.0
2021-12-07 09:55:00,57.31,57.42,57.29,57.31,13317.0,51.4894,51.5882,51.4714,51.4894,13317.0
2021-12-07 10:00:00,57.33,57.4,57.28,57.36,13245.0,51.5073,51.5702,51.4624,51.5343,13245.0
2021-12-07 10:05:00,57.36,57.39,57.29,57.31,9188.0,51.5343,51.5612,51.4714,51.4894,9188.0
2021-12-07 10:10:00,57.31,57.48,57.31,57.41,10263.0,51.4894,51.6421,51.4894,51.5792,10263.0
2021-12-07 10:15:00,57.4,57.45,57.37,57.45,8529.0,51.5702,51.6152,51.5433,51.6152,8529.0
2021-12-07 10:20:00,57.42,57.54,57.42,57.42,12572.0,51.5882,51.696,51.5882,51.5882,12572.0
2021-12-07 10:25:00,57.43,57.43,57.33,57.33,6398.0,51.5972,51.5972,51.5073,51.5073,6398.0
2021-12-07 10:30:00,57.33,57.38,57.32,57.38,5438.0,51.5073,51.5523,51.4984,51.5523,5438.0
2021-12-07 10:35:00,57.39,57.46,57.39,57.4,6955.0,51.5612,51.6241,51.5612,51.5702,6955.0
2021-12-07 10:40:00,57.38,57.49,57.38,57.47,7100.0,51.5523,51.6511,51.5523,51.6331,7100.0
2021-12-07 10:45:00,57.48,57.58,57.48,57.58,11994.0,51.6421,51.7319,51.6421,51.7319,11994.0
2021-12-07 10:50:00,57.58,57.72,57.58,57.72,15684.0,51.7319,51.8577,51.7319,51.8577,15684.0
2021-12-07 10:55:00,57.72,57.84,57.7,57.79,19510.0,51.8577,51.9655,51.8398,51.9206,19510.0
2021-12-07 11:00:00,57.79,57.88,57.77,57.88,14963.0,51.9206,52.0015,51.9027,52.0015,14963.0
2021-12-07 11:05:00,57.88,57.98,57.88,57.93,22042.0,52.0015,52.0913,52.0015,52.0464,22042.0
2021-12-07 11:10:00,57.92,57.92,57.83,57.91,15922.0,52.0374,52.0374,51.9566,52.0284,15922.0
2021-12-07 11:15:00,57.91,58.02,57.9,57.97,29587.0,52.0284,52.1273,52.0194,52.0823,29587.0
2021-12-07 11:20:00,57.96,58.02,57.95,57.99,9784.0,52.0734,52.1273,52.0644,52.1003,9784.0
2021-12-07 11:25:00,57.99,58.05,57.95,58.05,31623.0,52.1003,52.1542,52.0644,52.1542,31623.0
2021-12-07 11:30:00,58.04,58.04,57.9,57.92,13481.0,52.1452,52.1452,52.0194,52.0374,13481.0
2021-12-07 11:35:00,57.91,58.01,57.91,58.01,10235.0,52.0284,52.1183,52.0284,52.1183,10235.0
2021-12-07 11:40:00,58.02,58.07,58.02,58.06,6124.0,52.1273,52.1722,52.1273,52.1632,6124.0
2021-12-07 11:45:00,58.06,58.07,57.97,57.99,8645.0,52.1632,52.1722,52.0823,52.1003,8645.0
2021-12-07 11:50:00,58.0,58.07,57.98,58.06,8997.0,52.1093,52.1722,52.0913,52.1632,8997.0
2021-12-07 11:55:00,58.06,58.06,57.97,57.97,5378.0,52.1632,52.1632,52.0823,52.0823,5378.0
2021-12-07 12:00:00,57.97,58.01,57.95,57.99,6060.0,52.0823,52.1183,52.0644,52.1003,6060.0
2021-12-07 12:05:00,57.98,58.11,57.98,58.09,17786.0,52.0913,52.2081,52.0913,52.1902,17786.0
2021-12-07 12:10:00,58.09,58.17,58.09,58.15,17833.0,52.1902,52.262,52.1902,52.2441,17833.0
2021-12-07 12:15:00,58.15,58.16,58.1,58.11,11333.0,52.2441,52.253,52.1991,52.2081,11333.0
2021-12-07 12:20:00,58.11,58.11,58.02,58.02,11230.0,52.2081,52.2081,52.1273,52.1273,11230.0
2021-12-07 12:25:00,58.02,58.09,57.98,58.06,9361.0,52.1273,52.1902,52.0913,52.1632,9361.0
2021-12-07 12:30:00,58.06,58.11,58.0,58.03,13813.0,52.1632,52.2081,52.1093,52.1362,13813.0
2021-12-07 12:35:00,58.03,58.08,58.01,58.01,6508.0,52.1362,52.1812,52.1183,52.1183,6508.0
2021-12-07 12:40:00,58.02,58.02,57.93,57.94,5574.0,52.1273,52.1273,52.0464,52.0554,5574.0
2021-12-07 12:45:00,57.95,57.95,57.89,57.89,6795.0,52.0644,52.0644,52.0105,52.0105,6795.0
2021-12-07 12:50:00,57.89,58.0,57.88,58.0,3500.0,52.0105,52.1093,52.0015,52.1093,3500.0
2021-12-07 12:55:00,58.01,58.08,58.01,58.07,7653.0,52.1183,52.1812,52.1183,52.1722,7653.0
2021-12-07 13:00:00,58.08,58.09,58.02,58.03,6912.0,52.1812,52.1902,52.1273,52.1362,6912.0
2021-12-07 13:05:00,58.04,58.13,58.04,58.09,8768.0,52.1452,52.2261,52.1452,52.1902,8768.0
2021-12-07 13:10:00,58.09,58.12,58.05,58.1,22138.0,52.1902,52.2171,52.1542,52.1991,22138.0
2021-12-07 13:15:00,58.09,58.19,58.09,58.18,6870.0,52.1902,52.28,52.1902,52.271,6870.0
2021-12-07 13:20:00,58.19,58.21,58.15,58.15,8021.0,52.28,52.298,52.2441,52.2441,8021.0
2021-12-07 13:25:00,58.15,58.17,58.13,58.17,4300.0,52.2441,52.262,52.2261,52.262,4300.0
2021-12-07 13:30:00,58.17,58.17,58.02,58.03,4024.0,52.262,52.262,52.1273,52.1362,4024.0
2021-12-07 13:35:00,58.02,58.02,57.93,57.98,6341.0,52.1273,52.1273,52.0464,52.0913,6341.0
2021-12-07 13:40:00,58.02,58.06,58.02,58.02,2500.0,52.1273,52.1632,52.1273,52.1273,2500.0
2021-12-07 13:45:00,58.03,58.03,58.0,58.02,3994.0,52.1362,52.1362,52.1093,52.1273,3994.0
2021-12-07 13:50:00,58.02,58.05,58.02,58.02,3500.0,52.1273,52.1542,52.1273,52.1273,3500.0
2021-12-07 13:55:00,57.99,58.0,57.95,57.96,6235.0,52.1003,52.1093,52.0644,52.0734,6235.0
2021-12-07 14:00:00,57.94,57.95,57.89,57.93,6044.0,52.0554,52.0644,52.0105,52.0464,6044.0
2021-12-07 14:05:00,57.92,58.01,57.91,58.01,8174.0,52.0374,52.1183,52.0284,52.1183,8174.0
2021-12-07 14:10:00,58.02,58.02,57.98,58.01,5055.0,52.1273,52.1273,52.0913,52.1183,5055.0
2021-12-07 14:15:00,58.02,58.02,58.0,58.02,4748.0,52.1273,52.1273,52.1093,52.1273,4748.0
2021-12-07 14:20:00,58.01,58.01,57.98,58.01,4343.0,52.1183,52.1183,52.0913,52.1183,4343.0
2021-12-07 14:25:00,58.01,58.08,58.01,58.06,5396.0,52.1183,52.1812,52.1183,52.1632,5396.0
2021-12-07 14:30:00,58.07,58.08,58.05,58.06,7387.0,52.1722,52.1812,52.1542,52.1632,7387.0
2021-12-07 14:35:00,58.06,58.06,57.97,58.02,11424.0,52.1632,52.1632,52.0823,52.1273,11424.0
2021-12-07 14:40:00,58.01,58.02,57.98,58.02,8178.0,52.1183,52.1273,52.0913,52.1273,8178.0
2021-12-07 14:45:00,58.02,58.03,57.99,58.02,6931.0,52.1273,52.1362,52.1003,52.1273,6931.0
2021-12-07 14:50:00,58.02,58.05,58.02,58.05,9974.0,52.1273,52.1542,52.1273,52.1542,9974.0
2021-12-07 14:55:00,58.05,58.08,57.97,57.98,13845.0,52.1542,52.1812,52.0823,52.0913,13845.0
2021-12-07 15:00:00,57.98,58.02,57.95,58.01,11177.0,52.0913,52.1273,52.0644,52.1183,11177.0
2021-12-07 15:05:00,58.02,58.14,58.02,58.09,16678.0,52.1273,52.2351,52.1273,52.1902,16678.0
2021-12-07 15:10:00,58.1,58.1,58.03,58.09,14605.0,52.1991,52.1991,52.1362,52.1902,14605.0
2021-12-07 15:15:00,58.09,58.12,58.0,58.0,13590.0,52.1902,52.2171,52.1093,52.1093,13590.0
2021-12-07 15:20:00,57.99,58.0,57.91,57.91,10377.0,52.1003,52.1093,52.0284,52.0284,10377.0
2021-12-07 15:25:00,57.91,58.0,57.91,57.97,8435.0,52.0284,52.1093,52.0284,52.0823,8435.0
2021-12-07 15:30:00,57.97,58.0,57.95,57.99,12957.0,52.0823,52.1093,52.0644,52.1003,12957.0
2021-12-07 15:35:00,58.0,58.01,57.94,57.95,19220.0,52.1093,52.1183,52.0554,52.0644,19220.0
2021-12-07 15:40:00,57.95,58.02,57.94,58.01,17739.0,52.0644,52.1273,52.0554,52.1183,17739.0
2021-12-07 15:45:00,58.01,58.02,57.91,57.97,23310.0,52.1183,52.1273,52.0284,52.0823,23310.0
2021-12-07 15:50:00,57.96,57.98,57.84,57.94,60814.0,52.0734,52.0913,51.9655,52.0554,60814.0
2021-12-07 15:55:00,57.95,58.13,57.93,58.08,82865.0,52.0644,52.2261,52.0464,52.1812,82865.0
2021-12-08 09:30:00,58.1,58.13,57.93,58.06,22947.0,52.1991,52.2261,52.0464,52.1632,22947.0
2021-12-08 09:35:00,58.04,58.1,57.93,57.99,8086.0,52.1452,52.1991,52.0464,52.1003,8086.0
2021-12-08 09:40:00,57.99,58.08,57.87,58.01,18012.0,52.1003,52.1812,51.9925,52.1183,18012.0
2021-12-08 09:45:00,57.96,57.96,57.77,57.8,22433.0,52.0734,52.0734,51.9027,51.9296,22433.0
2021-12-08 09:50:00,57.78,57.82,57.7,57.75,13829.0,51.9116,51.9476,51.8398,51.8847,13829.0
2021-12-08 09:55:00,57.77,57.79,57.66,57.67,17874.0,51.9027,51.9206,51.8038,51.8128,17874.0
2021-12-08 10:00:00,57.67,57.71,57.61,57.63,18476.0,51.8128,51.8487,51.7589,51.7769,18476.0
2021-12-08 10:05:00,57.65,57.69,57.55,57.56,18184.0,51.7948,51.8308,51.705,51.714,18184.0
2021-12-08 10:10:00,57.56,57.63,57.54,57.55,14388.0,51.714,51.7769,51.696,51.705,14388.0
2021-12-08 10:15:00,57.56,57.61,57.55,57.55,13659.0,51.714,51.7589,51.705,51.705,13659.0
2021-12-08 10:20:00,57.57,57.65,57.56,57.63,8920.0,51.723,51.7948,51.714,51.7769,8920.0
2021-12-08 10:25:00,57.61,57.61,57.38,57.38,10392.0,51.7589,51.7589,51.5523,51.5523,10392.0
2021-12-08 10:30:00,57.37,57.45,57.37,57.37,12637.0,51.5433,51.6152,51.5433,51.5433,12637.0
2021-12-08 10:35:00,57.36,57.36,57.25,57.26,8351.0,51.5343,51.5343,51.4355,51.4444,8351.0
2021-12-08 10:40:00,57.26,57.32,57.25,57.29,14450.0,51.4444,51.4984,51.4355,51.4714,14450.0
2021-12-08 10:45:00,57.27,57.27,57.15,57.19,22156.0,51.4534,51.4534,51.3456,51.3816,22156.0
2021-12-08 10:50:00,57.2,57.23,57.07,57.07,14606.0,51.3905,51.4175,51.2737,51.2737,14606.0
2021-12-08 10:55:00,57.08,57.1,56.98,57.0,27059.0,51.2827,51.3007,51.1929,51.2109,27059.0
2021-12-08 11:00:00,57.01,57.03,56.96,56.96,9671.0,51.2198,51.2378,51.1749,51.1749,9671.0
2021-12-08 11:05:00,56.96,56.98,56.89,56.98,8672.0,51.1749,51.1929,51.112,51.1929,8672.0
2021-12-08 11:10:00,56.98,57.02,56.95,56.96,11555.0,51.1929,51.2288,51.1659,51.1749,11555.0
2021-12-08 11:15:00,56.95,57.03,56.94,57.0,12776.0,51.1659,51.2378,51.157,51.2109,12776.0
2021-12-08 11:20:00,56.99,57.08,56.98,57.02,13550.0,51.2019,51.2827,51.1929,51.2288,13550.0
2021-12-08 11:25:00,57.04,57.09,57.03,57.08,10660.0,51.2468,51.2917,51.2378,51.2827,10660.0
2021-12-08 11:30:00,57.08,57.08,56.92,56.92,9073.0,51.2827,51.2827,51.139,51.139,9073.0
2021-12-08 11:35:00,56.91,57.0,56.9,56.94,9363.0,51.13,51.2109,51.121,51.157,9363.0
2021-12-08 11:40:00,56.94,57.04,56.9,56.98,14842.0,51.157,51.2468,51.121,51.1929,14842.0
2021-12-08 11:45:00,57.0,57.1,56.98,57.08,8344.0,51.2109,51.3007,51.1929,51.2827,8344.0
2021-12-08 11:50:00,57.09,57.1,56.99,57.1,10195.0,51.2917,51.3007,51.2019,51.3007,10195.0
2021-12-08 11:55:00,57.08,57.11,57.06,57.11,8861.0,51.2827,51.3097,51.2648,51.3097,8861.0
2021-12-08 12:00:00,57.1,57.1,57.06,57.09,5838.0,51.3007,51.3007,51.2648,51.2917,5838.0
2021-12-08 12:05:00,57.09,57.14,57.08,57.1,5542.0,51.2917,51.3366,51.2827,51.3007,5542.0
2021-12-08 12:10:00,57.09,57.11,57.08,57.11,6922.0,51.2917,51.3097,51.2827,51.3097,6922.0
2021-12-08 12:15:00,57.12,57.12,57.07,57.08,6812.0,51.3187,51.3187,51.2737,51.2827,6812.0
2021-12-08 12:20:00,57.08,57.08,56.99,56.99,6088.0,51.2827,51.2827,51.2019,51.2019,6088.0
2021-12-08 12:25:00,56.99,57.0,56.95,56.98,4941.0,51.2019,51.2109,51.1659,51.1929,4941.0
2021-12-08 12:30:00,56.99,57.01,56.88,56.92,11107.0,51.2019,51.2198,51.103,51.139,11107.0
2021-12-08 12:35:00,56.92,56.96,56.84,56.87,11213.0,51.139,51.1749,51.0671,51.0941,11213.0
2021-12-08 12:40:00,56.86,56.88,56.78,56.8,11961.0,51.0851,51.103,51.0132,51.0312,11961.0
2021-12-08 12:45:00,56.78,56.81,56.77,56.77,10112.0,51.0132,51.0402,51.0042,51.0042,10112.0
2021-12-08 12:50:00,56.77,56.79,56.67,56.7,11680.0,51.0042,51.0222,50.9144,50.9413,11680.0
2021-12-08 12:55:00,56.69,56.75,56.63,56.75,13626.0,50.9323,50.9862,50.8784,50.9862,13626.0
2021-12-08 13:00:00,56.77,56.78,56.65,56.75,11246.0,51.0042,51.0132,50.8964,50.9862,11246.0
2021-12-08 13:05:00,56.76,56.84,56.76,56.82,11696.0,50.9952,51.0671,50.9952,51.0491,11696.0
2021-12-08 13:10:00,56.83,56.98,56.83,56.97,9750.0,51.0581,51.1929,51.0581,51.1839,9750.0
2021-12-08 13:15:00,56.97,57.05,56.97,57.05,12211.0,51.1839,51.2558,51.1839,51.2558,12211.0
2021-12-08 13:20:00,57.05,57.14,57.05,57.13,10855.0,51.2558,51.3366,51.2558,51.3277,10855.0
2021-12-08 13:25:00,57.14,57.18,57.13,57.14,12494.0,51.3366,51.3726,51.3277,51.3366,12494.0
2021-12-08 13:30:00,57.14,57.15,56.98,57.0,13342.0,51.3366,51.3456,51.1929,51.2109,13342.0
2021-12-08 13:35:00,57.02,57.03,56.98,56.98,4112.0,51.2288,51.2378,51.1929,51.1929,4112.0
2021-12-08 13:40:00,57.01,57.11,57.0,57.11,9593.0,51.2198,51.3097,51.2109,51.3097,9593.0
2021-12-08 13:45:00,57.13,57.15,57.07,57.08,6477.0,51.3277,51.3456,51.2737,51.2827,6477.0
2021-12-08 13:50:00,57.08,57.19,57.08,57.18,6003.0,51.2827,51.3816,51.2827,51.3726,6003.0
2021-12-08 13:55:00,57.18,57.25,57.18,57.22,9169.0,51.3726,51.4355,51.3726,51.4085,9169.0
2021-12-08 14:00:00,57.22,57.22,57.12,57.12,7700.0,51.4085,51.4085,51.3187,51.3187,7700.0
2021-12-08 14:05:00,57.13,57.14,57.03,57.08,14150.0,51.3277,51.3366,51.2378,51.2827,14150.0
2021-12-08 14:10:00,57.05,57.08,56.99,57.03,14873.0,51.2558,51.2827,51.2019,51.2378,14873.0
2021-12-08 14:15:00,57.03,57.06,56.98,56.98,14255.0,51.2378,51.2648,51.1929,51.1929,14255.0
2021-12-08 14:20:00,56.98,57.15,56.95,57.15,9570.0,51.1929,51.3456,51.1659,51.3456,9570.0
2021-12-08 14:25:00,57.17,57.2,57.16,57.16,4139.0,51.3636,51.3905,51.3546,51.3546,4139.0
2021-12-08 14:30:00,57.16,57.19,57.15,57.18,5940.0,51.3546,51.3816,51.3456,51.3726,5940.0
2021-12-08 14:35:00,57.18,57.2,57.16,57.2,5402.0,51.3726,51.3905,51.3546,51.3905,5402.0
2021-12-08 14:40:00,57.2,57.2,57.16,57.16,8200.0,51.3905,51.3905,51.3546,51.3546,8200.0
2021-12-08 14:45:00,57.16,57.25,57.15,57.25,7725.0,51.3546,51.4355,51.3456,51.4355,7725.0
2021-12-08 14:50:00,57.26,57.34,57.25,57.3,24937.0,51.4444,51.5163,51.4355,51.4804,24937.0
2021-12-08 14:55:00,57.31,57.39,57.3,57.38,6717.0,51.4894,51.5612,51.4804,51.5523,6717.0
2021-12-08 15:00:00,57.38,57.44,57.35,57.44,12598.0,51.5523,51.6062,51.5253,51.6062,12598.0
2021-12-08 15:05:00,57.44,57.44,57.4,57.4,5938.0,51.6062,51.6062,51.5702,51.5702,5938.0
2021-12-08 15:10:00,57.41,57.42,57.38,57.39,8657.0,51.5792,51.5882,51.5523,51.5612,8657.0
2021-12-08 15:15:00,57.4,57.4,57.28,57.28,10479.0,51.5702,51.5702,51.4624,51.4624,10479.0
2021-12-08 15:20:00,57.28,57.29,57.14,57.15,45980.0,51.4624,51.4714,51.3366,51.3456,45980.0
2021-12-08 15:25:00,57.16,57.23,57.05,57.14,27878.0,51.3546,51.4175,51.2558,51.3366,27878.0
2021-12-08 15:30:00,57.15,57.17,57.05,57.1,23098.0,51.3456,51.3636,51.2558,51.3007,23098.0
2021-12-08 15:35:00,57.1,57.1,57.03,57.03,27951.0,51.3007,51.3007,51.2378,51.2378,27951.0
2021-12-08 15:40:00,57.03,57.03,56.95,56.98,46434.0,51.2378,51.2378,51.1659,51.1929,46434.0
2021-12-08 15:45:00,56.99,57.01,56.94,56.98,54851.0,51.2019,51.2198,51.157,51.1929,54851.0
2021-12-08 15:50:00,56.98,57.06,56.95,56.98,72816.0,51.1929,51.2648,51.1659,51.1929,72816.0
2021-12-08 15:55:00,56.98,57.05,56.98,57.0,38551.0,51.1929,51.2558,51.1929,51.2109,38551.0
2021-12-09 09:30:00,57.18,57.44,56.94,57.36,25541.0,51.3726,51.6062,51.157,51.5343,25541.0
2021-12-09 09:35:00,57.37,57.48,57.15,57.23,12126.0,51.5433,51.6421,51.3456,51.4175,12126.0
2021-12-09 09:40:00,57.15,57.28,57.1,57.2,13642.0,51.3456,51.4624,51.3007,51.3905,13642.0
2021-12-09 09:45:00,57.2,57.2,57.07,57.1,9849.0,51.3905,51.3905,51.2737,51.3007,9849.0
2021-12-09 09:50:00,57.12,57.22,57.05,57.21,18647.0,51.3187,51.4085,51.2558,51.3995,18647.0
2021-12-09 09:55:00,57.19,57.26,57.05,57.21,11534.0,51.3816,51.4444,51.2558,51.3995,11534.0
2021-12-09 10:00:00,57.21,57.34,57.21,57.34,11162.0,51.3995,51.5163,51.3995,51.5163,11162.0
2021-12-09 10:05:00,57.32,57.41,57.29,57.35,17069.0,51.4984,51.5792,51.4714,51.5253,17069.0
2021-12-09 10:10:00,57.36,57.45,57.34,57.4,7917.0,51.5343,51.6152,51.5163,51.5702,7917.0
2021-12-09 10:15:00,57.38,57.43,57.33,57.43,12966.0,51.5523,51.5972,51.5073,51.5972,12966.0
2021-12-09 10:20:00,57.42,57.45,57.38,57.38,7159.0,51.5882,51.6152,51.5523,51.5523,7159.0
2021-12-09 10:25:00,57.39,57.43,57.31,57.36,7346.0,51.5612,51.5972,51.4894,51.5343,7346.0
2021-12-09 10:30:00,57.35,57.39,57.22,57.34,7652.0,51.5253,51.5612,51.4085,51.5163,7652.0
2021-12-09 10:35:00,57.36,57.4,57.34,57.35,5370.0,51.5343,51.5702,51.5163,51.5253,5370.0
2021-12-09 10:40:00,57.38,57.5,57.36,57.42,9557.0,51.5523,51.6601,51.5343,51.5882,9557.0
2021-12-09 10:45:00,57.43,57.59,57.43,57.57,10206.0,51.5972,51.7409,51.5972,51.723,10206.0
2021-12-09 10:50:00,57.55,57.55,57.45,57.5,4307.0,51.705,51.705,51.6152,51.6601,4307.0
2021-12-09 10:55:00,57.5,57.54,57.49,57.52,11239.0,51.6601,51.696,51.6511,51.678,11239.0
2021-12-09 11:00:00,57.53,57.53,57.49,57.51,4863.0,51.687,51.687,51.6511,51.6691,4863.0
2021-12-09 11:05:00,57.52,57.54,57.47,57.51,6661.0,51.678,51.696,51.6331,51.6691,6661.0
2021-12-09 11:10:00,57.54,57.58,57.49,57.5,9205.0,51.696,51.7319,51.6511,51.6601,9205.0
2021-12-09 11:15:00,57.5,57.57,57.49,57.57,7635.0,51.6601,51.723,51.6511,51.723,7635.0
2021-12-09 11:20:00,57.57,57.58,57.53,57.58,9835.0,51.723,51.7319,51.687,51.7319,9835.0
2021-12-09 11:25:00,57.57,57.63,57.56,57.61,15652.0,51.723,51.7769,51.714,51.7589,15652.0
2021-12-09 11:30:00,57.59,57.6,57.29,57.29,6186.0,51.7409,51.7499,51.4714,51.4714,6186.0
2021-12-09 11:35:00,57.28,57.37,57.28,57.3,6557.0,51.4624,51.5433,51.4624,51.4804,6557.0
2021-12-09 11:40:00,57.3,57.32,57.22,57.23,4885.0,51.4804,51.4984,51.4085,51.4175,4885.0
2021-12-09 11:45:00,57.23,57.23,57.12,57.12,5391.0,51.4175,51.4175,51.3187,51.3187,5391.0
2021-12-09 11:50:00,57.13,57.22,57.13,57.22,8044.0,51.3277,51.4085,51.3277,51.4085,8044.0
2021-12-09 11:55:00,57.23,57.26,57.19,57.22,5244.0,51.4175,51.4444,51.3816,51.4085,5244.0
2021-12-09 12:00:00,57.22,57.26,57.22,57.24,6061.0,51.4085,51.4444,51.4085,51.4265,6061.0
2021-12-09 12:05:00,57.22,57.29,57.2,57.29,10315.0,51.4085,51.4714,51.3905,51.4714,10315.0
2021-12-09 12:10:00,57.3,57.36,57.3,57.32,7219.0,51.4804,51.5343,51.4804,51.4984,7219.0
2021-12-09 12:15:00,57.32,57.35,57.3,57.3,4620.0,51.4984,51.5253,51.4804,51.4804,4620.0
2021-12-09 12:20:00,57.31,57.37,57.31,57.36,7292.0,51.4894,51.5433,51.4894,51.5343,7292.0
2021-12-09 12:25:00,57.35,57.36,57.31,57.31,4892.0,51.5253,51.5343,51.4894,51.4894,4892.0
2021-12-09 12:30:00,57.3,57.36,57.27,57.36,8022.0,51.4804,51.5343,51.4534,51.5343,8022.0
2021-12-09 12:35:00,57.36,57.41,57.35,57.4,4408.0,51.5343,51.5792,51.5253,51.5702,4408.0
2021-12-09 12:40:00,57.39,57.45,57.39,57.43,8200.0,51.5612,51.6152,51.5612,51.5972,8200.0
2021-12-09 12:45:00,57.42,57.52,57.41,57.52,9659.0,51.5882,51.678,51.5792,51.678,9659.0
2021-12-09 12:50:00,57.52,57.58,57.52,57.57,14367.0,51.678,51.7319,51.678,51.723,14367.0
2021-12-09 12:55:00,57.58,57.63,57.58,57.6,17937.0,51.7319,51.7769,51.7319,51.7499,17937.0
2021-12-09 13:00:00,57.61,57.61,57.47,57.55,8796.0,51.7589,51.7589,51.6331,51.705,8796.0
2021-12-09 13:05:00,57.55,57.63,57.55,57.62,4804.0,51.705,51.7769,51.705,51.7679,4804.0
2021-12-09 13:10:00,57.6,57.62,57.57,57.58,4449.0,51.7499,51.7679,51.723,51.7319,4449.0
2021-12-09 13:15:00,57.59,57.66,57.59,57.66,5140.0,51.7409,51.8038,51.7409,51.8038,5140.0
2021-12-09 13:20:00,57.66,57.68,57.62,57.65,4407.0,51.8038,51.8218,51.7679,51.7948,4407.0
2021-12-09 13:25:00,57.64,57.65,57.61,57.65,4927.0,51.7859,51.7948,51.7589,51.7948,4927.0
2021-12-09 13:30:00,57.65,57.65,57.59,57.62,6203.0,51.7948,51.7948,51.7409,51.7679,6203.0
2021-12-09 13:35:00,57.64,57.74,57.64,57.71,9634.0,51.7859,51.8757,51.7859,51.8487,9634.0
2021-12-09 13:40:00,57.71,57.75,57.68,57.68,7045.0,51.8487,51.8847,51.8218,51.8218,7045.0
2021-12-09 13:45:00,57.68,57.74,57.67,57.73,7842.0,51.8218,51.8757,51.8128,51.8667,7842.0
2021-12-09 13:50:00,57.73,57.73,57.62,57.63,7655.0,51.8667,51.8667,51.7679,51.7769,7655.0
2021-12-09 13:55:00,57.65,57.73,57.65,57.71,9097.0,51.7948,51.8667,51.7948,51.8487,9097.0
2021-12-09 14:00:00,57.71,57.78,57.69,57.72,8988.0,51.8487,51.9116,51.8308,51.8577,8988.0
2021-12-09 14:05:00,57.72,57.74,57.69,57.72,11579.0,51.8577,51.8757,51.8308,51.8577,11579.0
2021-12-09 14:10:00,57.73,57.76,57.68,57.75,7395.0,51.8667,51.8937,51.8218,51.8847,7395.0
2021-12-09 14:15:00,57.76,57.81,57.73,57.79,15126.0,51.8937,51.9386,51.8667,51.9206,15126.0
2021-12-09 14:20:00,57.78,57.83,57.78,57.79,9522.0,51.9116,51.9566,51.9116,51.9206,9522.0
2021-12-09 14:25:00,57.79,57.79,57.71,57.71,8717.0,51.9206,51.9206,51.8487,51.8487,8717.0
2021-12-09 14:30:00,57.71,57.72,57.63,57.68,12300.0,51.8487,51.8577,51.7769,51.8218,12300.0
2021-12-09 14:35:00,57.66,57.67,57.6,57.63,6600.0,51.8038,51.8128,51.7499,51.7769,6600.0
2021-12-09 14:40:00,57.64,57.65,57.61,57.63,4700.0,51.7859,51.7948,51.7589,51.7769,4700.0
2021-12-09 14:45:00,57.63,57.66,57.62,57.64,5826.0,51.7769,51.8038,51.7679,51.7859,5826.0
2021-12-09 14:50:00,57.65,57.65,57.61,57.62,11406.0,51.7948,51.7948,51.7589,51.7679,11406.0
2021-12-09 14:55:00,57.62,57.62,57.52,57.56,8800.0,51.7679,51.7679,51.678,51.714,8800.0
2021-12-09 15:00:00,57.55,57.6,57.55,57.6,8586.0,51.705,51.7499,51.705,51.7499,8586.0
2021-12-09 15:05:00,57.6,57.63,57.57,57.6,9285.0,51.7499,51.7769,51.723,51.7499,9285.0
2021-12-09 15:10:00,57.59,57.64,57.57,57.6,7890.0,51.7409,51.7859,51.723,51.7499,7890.0
2021-12-09 15:15:00,57.61,57.61,57.56,57.58,9496.0,51.7589,51.7589,51.714,51.7319,9496.0
2021-12-09 15:20:00,57.57,57.62,57.56,57.59,10343.0,51.723,51.7679,51.714,51.7409,10343.0
2021-12-09 15:25:00,57.58,57.69,57.57,57.67,10418.0,51.7319,51.8308,51.723,51.8128,10418.0
2021-12-09 15:30:00,57.66,57.72,57.63,57.69,13690.0,51.8038,51.8577,51.7769,51.8308,13690.0
2021-12-09 15:35:00,57.69,57.74,57.68,57.71,16264.0,51.8308,51.8757,51.8218,51.8487,16264.0
2021-12-09 15:40:00,57.7,57.75,57.66,57.66,14093.0,51.8398,51.8847,51.8038,51.8038,14093.0
2021-12-09 15:45:00,57.67,57.77,57.67,57.72,19063.0,51.8128,51.9027,51.8128,51.8577,19063.0
2021-12-09 15:50:00,57.72,57.72,57.58,57.6,55307.0,51.8577,51.8577,51.7319,51.7499,55307.0
2021-12-09 15:55:00,57.6,57.64,57.53,57.56,52041.0,51.7499,51.7859,51.687,51.714,52041.0
2021-12-10 09:30:00,57.91,58.23,57.91,58.2,25093.0,52.0284,52.3159,52.0284,52.289,25093.0
2021-12-10 09:35:00,58.23,58.42,58.05,58.35,13747.0,52.3159,52.4866,52.1542,52.4237,13747.0
2021-12-10 09:40:00,58.38,58.71,58.36,58.71,39223.0,52.4507,52.7472,52.4327,52.7472,39223.0
2021-12-10 09:45:00,58.73,58.76,58.56,58.68,29316.0,52.7652,52.7921,52.6124,52.7202,29316.0
2021-12-10 09:50:00,58.69,58.84,58.57,58.84,33090.0,52.7292,52.864,52.6214,52.864,33090.0
2021-12-10 09:55:00,58.85,58.95,58.79,58.93,25818.0,52.873,52.9628,52.8191,52.9448,25818.0
2021-12-10 10:00:00,58.93,59.08,58.92,59.02,43335.0,52.9448,53.0796,52.9359,53.0257,43335.0
2021-12-10 10:05:00,59.03,59.05,58.91,59.03,21582.0,53.0347,53.0527,52.9269,53.0347,21582.0
2021-12-10 10:10:00,59.03,59.05,58.92,58.93,13935.0,53.0347,53.0527,52.9359,52.9448,13935.0
2021-12-10 10:15:00,58.94,59.03,58.91,58.97,18285.0,52.9538,53.0347,52.9269,52.9808,18285.0
2021-12-10 10:20:00,58.98,59.09,58.95,59.04,15228.0,52.9898,53.0886,52.9628,53.0437,15228.0
2021-12-10 10:25:00,59.05,59.09,58.97,59.04,12044.0,53.0527,53.0886,52.9808,53.0437,12044.0
2021-12-10 10:30:00,59.05,59.16,58.93,58.93,23115.0,53.0527,53.1515,52.9448,52.9448,23115.0
2021-12-10 10:35:00,58.93,58.94,58.75,58.77,22173.0,52.9448,52.9538,52.7831,52.8011,22173.0
2021-12-10 10:40:00,58.77,58.85,58.7,58.72,25897.0,52.8011,52.873,52.7382,52.7562,25897.0
2021-12-10 10:45:00,58.73,58.87,58.73,58.78,11591.0,52.7652,52.8909,52.7652,52.8101,11591.0
2021-12-10 10:50:00,58.77,58.78,58.61,58.78,18190.0,52.8011,52.8101,52.6573,52.8101,18190.0
2021-12-10 10:55:00,58.78,58.86,58.76,58.81,8471.0,52.8101,52.8819,52.7921,52.837,8471.0
2021-12-10 11:00:00,58.79,58.81,58.66,58.68,12333.0,52.8191,52.837,52.7023,52.7202,12333.0
2021-12-10 11:05:00,58.66,58.7,58.58,58.64,11005.0,52.7023,52.7382,52.6304,52.6843,11005.0
2021-12-10 11:10:00,58.64,58.71,58.6,58.71,8785.0,52.6843,52.7472,52.6484,52.7472,8785.0
2021-12-10 11:15:00,58.7,58.77,58.69,58.69,6300.0,52.7382,52.8011,52.7292,52.7292,6300.0
2021-12-10 11:20:00,58.72,58.78,58.69,58.77,10766.0,52.7562,52.8101,52.7292,52.8011,10766.0
2021-12-10 11:25:00,58.76,58.82,58.75,58.82,12944.0,52.7921,52.846,52.7831,52.846,12944.0
2021-12-10 11:30:00,58.82,58.82,58.72,58.72,12673.0,52.846,52.846,52.7562,52.7562,12673.0
2021-12-10 11:35:00,58.74,58.82,58.72,58.81,6505.0,52.7741,52.846,52.7562,52.837,6505.0
2021-12-10 11:40:00,58.8,58.89,58.75,58.89,11801.0,52.828,52.9089,52.7831,52.9089,11801.0
2021-12-10 11:45:00,58.91,58.95,58.91,58.92,4826.0,52.9269,52.9628,52.9269,52.9359,4826.0
2021-12-10 11:50:00,58.92,58.94,58.88,58.9,5500.0,52.9359,52.9538,52.8999,52.9179,5500.0
2021-12-10 11:55:00,58.9,58.97,58.88,58.96,3831.0,52.9179,52.9808,52.8999,52.9718,3831.0
2021-12-10 12:00:00,58.96,58.98,58.92,58.97,5391.0,52.9718,52.9898,52.9359,52.9808,5391.0
2021-12-10 12:05:00,58.98,59.0,58.94,58.99,9634.0,52.9898,53.0077,52.9538,52.9987,9634.0
2021-12-10 12:10:00,58.98,59.01,58.97,58.97,6681.0,52.9898,53.0167,52.9808,52.9808,6681.0
2021-12-10 12:15:00,58.96,58.98,58.92,58.95,7686.0,52.9718,52.9898,52.9359,52.9628,7686.0
2021-12-10 12:20:00,58.95,59.02,58.94,59.02,18382.0,52.9628,53.0257,52.9538,53.0257,18382.0
2021-12-10 12:25:00,59.03,59.03,58.9,58.9,5296.0,53.0347,53.0347,52.9179,52.9179,5296.0
2021-12-10 12:30:00,58.91,58.97,58.9,58.94,11098.0,52.9269,52.9808,52.9179,52.9538,11098.0
2021-12-10 12:35:00,58.94,58.98,58.9,58.92,8000.0,52.9538,52.9898,52.9179,52.9359,8000.0
2021-12-10 12:40:00,58.92,58.92,58.9,58.92,3600.0,52.9359,52.9359,52.9179,52.9359,3600.0
2021-12-10 12:45:00,58.92,58.94,58.92,58.94,1900.0,52.9359,52.9538,52.9359,52.9538,1900.0
2021-12-10 12:50:00,58.94,59.05,58.94,59.01,9252.0,52.9538,53.0527,52.9538,53.0167,9252.0
2021-12-10 12:55:00,59.0,59.05,59.0,59.05,4959.0,53.0077,53.0527,53.0077,53.0527,4959.0
2021-12-10 13:00:00,59.06,59.12,59.03,59.12,6415.0,53.0616,53.1155,53.0347,53.1155,6415.0
2021-12-10 13:05:00,59.11,59.13,59.09,59.13,5412.0,53.1066,53.1245,53.0886,53.1245,5412.0
2021-12-10 13:10:00,59.13,59.15,59.12,59.15,7252.0,53.1245,53.1425,53.1155,53.1425,7252.0
2021-12-10 13:15:00,59.16,59.17,59.13,59.15,6243.0,53.1515,53.1605,53.1245,53.1425,6243.0
2021-12-10 13:20:00,59.16,59.16,59.13,59.13,4006.0,53.1515,53.1515,53.1245,53.1245,4006.0
2021-12-10 13:25:00,59.14,59.17,59.1,59.16,7440.0,53.1335,53.1605,53.0976,53.1515,7440.0
2021-12-10 13:30:00,59.17,59.26,59.17,59.21,15074.0,53.1605,53.2413,53.1605,53.1964,15074.0
2021-12-10 13:35:00,59.2,59.2,59.11,59.14,12290.0,53.1874,53.1874,53.1066,53.1335,12290.0
2021-12-10 13:40:00,59.14,59.15,59.09,59.12,10106.0,53.1335,53.1425,53.0886,53.1155,10106.0
2021-12-10 13:45:00,59.12,59.18,59.12,59.16,11067.0,53.1155,53.1694,53.1155,53.1515,11067.0
2021-12-10 13:50:00,59.16,59.24,59.16,59.22,12699.0,53.1515,53.2234,53.1515,53.2054,12699.0
2021-12-10 13:55:00,59.21,59.23,59.15,59.22,22421.0,53.1964,53.2144,53.1425,53.2054,22421.0
2021-12-10 14:00:00,59.23,59.26,59.19,59.25,10037.0,53.2144,53.2413,53.1784,53.2323,10037.0
2021-12-10 14:05:00,59.26,59.27,59.18,59.18,10138.0,53.2413,53.2503,53.1694,53.1694,10138.0
2021-12-10 14:10:00,59.19,59.24,59.19,59.23,6328.0,53.1784,53.2234,53.1784,53.2144,6328.0
2021-12-10 14:15:00,59.24,59.24,59.22,59.23,4981.0,53.2234,53.2234,53.2054,53.2144,4981.0
2021-12-10 14:20:00,59.23,59.25,59.19,59.22,10011.0,53.2144,53.2323,53.1784,53.2054,10011.0
2021-12-10 14:25:00,59.23,59.31,59.23,59.31,13391.0,53.2144,53.2862,53.2144,53.2862,13391.0
2021-12-10 14:30:00,59.32,59.33,59.18,59.18,16776.0,53.2952,53.3042,53.1694,53.1694,16776.0
2021-12-10 14:35:00,59.18,59.2,59.13,59.16,12961.0,53.1694,53.1874,53.1245,53.1515,12961.0
2021-12-10 14:40:00,59.16,59.16,59.09,59.09,8563.0,53.1515,53.1515,53.0886,53.0886,8563.0
2021-12-10 14:45:00,59.09,59.1,59.05,59.06,15231.0,53.0886,53.0976,53.0527,53.0616,15231.0
2021-12-10 14:50:00,59.05,59.05,58.99,58.99,9701.0,53.0527,53.0527,52.9987,52.9987,9701.0
2021-12-10 14:55:00,58.99,59.02,58.97,59.01,13605.0,52.9987,53.0257,52.9808,53.0167,13605.0
2021-12-10 15:00:00,59.02,59.05,59.01,59.02,12560.0,53.0257,53.0527,53.0167,53.0257,12560.0
2021-12-10 15:05:00,59.02,59.07,59.01,59.05,18272.0,53.0257,53.0706,53.0167,53.0527,18272.0
2021-12-10 15:10:00,59.05,59.13,59.03,59.13,10284.0,53.0527,53.1245,53.0347,53.1245,10284.0
2021-12-10 15:15:00,59.13,59.13,59.1,59.12,16427.0,53.1245,53.1245,53.0976,53.1155,16427.0
2021-12-10 15:20:00,59.13,59.19,59.12,59.16,14499.0,53.1245,53.1784,53.1155,53.1515,14499.0
2021-12-10 15:25:00,59.17,59.2,59.15,59.18,9786.0,53.1605,53.1874,53.1425,53.1694,9786.0
2021-12-10 15:30:00,59.19,59.2,59.16,59.19,14246.0,53.1784,53.1874,53.1515,53.1784,14246.0
2021-12-10 15:35:00,59.18,59.2,59.16,59.2,11056.0,53.1694,53.1874,53.1515,53.1874,11056.0
2021-12-10 15:40:00,59.2,59.22,59.19,59.2,16549.0,53.1874,53.2054,53.1784,53.1874,16549.0
2021-12-10 15:45:00,59.2,59.26,59.2,59.23,26205.0,53.1874,53.2413,53.1874,53.2144,26205.0
2021-12-10 15:50:00,59.23,59.28,59.16,59.16,64915.0,53.2144,53.2593,53.1515,53.1515,64915.0
2021-12-10 15:55:00,59.16,59.33,59.16,59.26,53976.0,53.1515,53.3042,53.1515,53.2413,53976.0
2021-12-13 09:30:00,59.2,59.5,59.2,59.25,18719.0,53.1874,53.4569,53.1874,53.2323,18719.0
2021-12-13 09:35:00,59.23,59.38,59.07,59.13,18262.0,53.2144,53.3491,53.0706,53.1245,18262.0
2021-12-13 09:40:00,59.14,59.25,59.07,59.07,12444.0,53.1335,53.2323,53.0706,53.0706,12444.0
2021-12-13 09:45:00,59.05,59.08,58.95,59.01,13385.0,53.0527,53.0796,52.9628,53.0167,13385.0
2021-12-13 09:50:00,59.04,59.07,58.95,59.05,9847.0,53.0437,53.0706,52.9628,53.0527,9847.0
2021-12-13 09:55:00,59.11,59.11,58.83,58.85,14947.0,53.1066,53.1066,52.855,52.873,14947.0
2021-12-13 10:00:00,58.83,58.87,58.68,58.76,17965.0,52.855,52.8909,52.7202,52.7921,17965.0
2021-12-13 10:05:00,58.77,58.84,58.72,58.77,13391.0,52.8011,52.864,52.7562,52.8011,13391.0
2021-12-13 10:10:00,58.75,58.94,58.75,58.94,6000.0,52.7831,52.9538,52.7831,52.9538,6000.0
2021-12-13 10:15:00,58.97,59.05,58.96,59.02,13582.0,52.9808,53.0527,52.9718,53.0257,13582.0
2021-12-13 10:20:00,59.05,59.05,58.98,59.01,9755.0,53.0527,53.0527,52.9898,53.0167,9755.0
2021-12-13 10:25:00,59.02,59.02,58.92,58.97,9935.0,53.0257,53.0257,52.9359,52.9808,9935.0
2021-12-13 10:30:00,58.96,58.97,58.9,58.95,8750.0,52.9718,52.9808,52.9179,52.9628,8750.0
2021-12-13 10:35:00,58.95,59.01,58.92,58.92,11400.0,52.9628,53.0167,52.9359,52.9359,11400.0
2021-12-13 10:40:00,58.87,58.94,58.87,58.92,9120.0,52.8909,52.9538,52.8909,52.9359,9120.0
2021-12-13 10:45:00,58.93,58.97,58.9,58.9,16696.0,52.9448,52.9808,52.9179,52.9179,16696.0
2021-12-13 10:50:00,58.89,58.92,58.83,58.84,6950.0,52.9089,52.9359,52.855,52.864,6950.0
2021-12-13 10:55:00,58.83,58.86,58.8,58.82,15681.0,52.855,52.8819,52.828,52.846,15681.0
2021-12-13 11:00:00,58.8,58.81,58.67,58.72,8170.0,52.828,52.837,52.7112,52.7562,8170.0
2021-12-13 11:05:00,58.73,58.81,58.73,58.77,7601.0,52.7652,52.837,52.7652,52.8011,7601.0
2021-12-13 11:10:00,58.76,58.81,58.75,58.78,6870.0,52.7921,52.837,52.7831,52.8101,6870.0
2021-12-13 11:15:00,58.78,58.81,58.73,58.8,8152.0,52.8101,52.837,52.7652,52.828,8152.0
2021-12-13 11:20:00,58.8,58.82,58.77,58.8,10424.0,52.828,52.846,52.8011,52.828,10424.0
2021-12-13 11:25:00,58.8,58.9,58.77,58.88,12147.0,52.828,52.9179,52.8011,52.8999,12147.0
2021-12-13 11:30:00,58.88,58.92,58.85,58.88,12225.0,52.8999,52.9359,52.873,52.8999,12225.0
2021-12-13 11:35:00,58.89,58.91,58.8,58.87,8220.0,52.9089,52.9269,52.828,52.8909,8220.0
2021-12-13 11:40:00,58.88,58.99,58.88,58.96,8357.0,52.8999,52.9987,52.8999,52.9718,8357.0
2021-12-13 11:45:00,58.97,58.99,58.97,58.99,5900.0,52.9808,52.9987,52.9808,52.9987,5900.0
2021-12-13 11:50:00,58.99,59.02,58.93,58.94,6497.0,52.9987,53.0257,52.9448,52.9538,6497.0
2021-12-13 11:55:00,58.95,59.01,58.93,59.01,3412.0,52.9628,53.0167,52.9448,53.0167,3412.0
2021-12-13 12:00:00,59.0,59.02,58.96,59.02,5621.0,53.0077,53.0257,52.9718,53.0257,5621.0
2021-12-13 12:05:00,59.01,59.01,58.98,58.99,4598.0,53.0167,53.0167,52.9898,52.9987,4598.0
2021-12-13 12:10:00,58.98,59.04,58.98,59.03,3316.0,52.9898,53.0437,52.9898,53.0347,3316.0
2021-12-13 12:15:00,59.03,59.09,59.0,59.06,3886.0,53.0347,53.0886,53.0077,53.0616,3886.0
2021-12-13 12:20:00,59.07,59.22,59.07,59.2,21413.0,53.0706,53.2054,53.0706,53.1874,21413.0
2021-12-13 12:25:00,59.2,59.26,59.19,59.21,16946.0,53.1874,53.2413,53.1784,53.1964,16946.0
2021-12-13 12:30:00,59.2,59.2,59.18,59.2,7198.0,53.1874,53.1874,53.1694,53.1874,7198.0
2021-12-13 12:35:00,59.2,59.21,59.16,59.19,4000.0,53.1874,53.1964,53.1515,53.1784,4000.0
2021-12-13 12:40:00,59.19,59.21,59.14,59.17,6332.0,53.1784,53.1964,53.1335,53.1605,6332.0
2021-12-13 12:45:00,59.17,59.17,59.12,59.12,2676.0,53.1605,53.1605,53.1155,53.1155,2676.0
2021-12-13 12:50:00,59.13,59.16,59.13,59.13,5404.0,53.1245,53.1515,53.1245,53.1245,5404.0
2021-12-13 12:55:00,59.1,59.14,59.1,59.12,4617.0,53.0976,53.1335,53.0976,53.1155,4617.0
2021-12-13 13:00:00,59.12,59.13,59.08,59.1,4579.0,53.1155,53.1245,53.0796,53.0976,4579.0
2021-12-13 13:05:00,59.09,59.13,59.09,59.1,3503.0,53.0886,53.1245,53.0886,53.0976,3503.0
2021-12-13 13:10:00,59.1,59.1,59.04,59.04,3883.0,53.0976,53.0976,53.0437,53.0437,3883.0
2021-12-13 13:15:00,59.05,59.09,59.02,59.07,6057.0,53.0527,53.0886,53.0257,53.0706,6057.0
2021-12-13 13:20:00,59.06,59.06,59.02,59.03,2500.0,53.0616,53.0616,53.0257,53.0347,2500.0
2021-12-13 13:25:00,59.03,59.03,59.01,59.03,2300.0,53.0347,53.0347,53.0167,53.0347,2300.0
2021-12-13 13:30:00,59.04,59.04,58.98,59.0,5200.0,53.0437,53.0437,52.9898,53.0077,5200.0
2021-12-13 13:35:00,59.0,59.0,58.95,58.95,2700.0,53.0077,53.0077,52.9628,52.9628,2700.0
2021-12-13 13:40:00,58.95,59.0,58.95,58.99,2989.0,52.9628,53.0077,52.9628,52.9987,2989.0
2021-12-13 13:45:00,58.97,59.0,58.91,58.91,5356.0,52.9808,53.0077,52.9269,52.9269,5356.0
2021-12-13 13:50:00,58.9,58.91,58.85,58.86,7019.0,52.9179,52.9269,52.873,52.8819,7019.0
2021-12-13 13:55:00,58.86,58.86,58.81,58.84,9473.0,52.8819,52.8819,52.837,52.864,9473.0
2021-12-13 14:00:00,58.84,58.91,58.84,58.89,5400.0,52.864,52.9269,52.864,52.9089,5400.0
2021-12-13 14:05:00,58.88,58.9,58.87,58.9,5692.0,52.8999,52.9179,52.8909,52.9179,5692.0
2021-12-13 14:10:00,58.91,58.92,58.87,58.88,4580.0,52.9269,52.9359,52.8909,52.8999,4580.0
2021-12-13 14:15:00,58.9,58.92,58.88,58.89,3564.0,52.9179,52.9359,52.8999,52.9089,3564.0
2021-12-13 14:20:00,58.9,58.95,58.9,58.9,5011.0,52.9179,52.9628,52.9179,52.9179,5011.0
2021-12-13 14:25:00,58.89,58.89,58.81,58.81,5731.0,52.9089,52.9089,52.837,52.837,5731.0
2021-12-13 14:30:00,58.81,58.84,58.8,58.83,4694.0,52.837,52.864,52.828,52.855,4694.0
2021-12-13 14:35:00,58.83,58.88,58.83,58.87,3600.0,52.855,52.8999,52.855,52.8909,3600.0
2021-12-13 14:40:00,58.88,58.89,58.79,58.8,6066.0,52.8999,52.9089,52.8191,52.828,6066.0
2021-12-13 14:45:00,58.79,58.8,58.77,58.8,3734.0,52.8191,52.828,52.8011,52.828,3734.0
2021-12-13 14:50:00,58.79,58.8,58.77,58.8,7003.0,52.8191,52.828,52.8011,52.828,7003.0
2021-12-13 14:55:00,58.8,58.85,58.77,58.8,7701.0,52.828,52.873,52.8011,52.828,7701.0
2021-12-13 15:00:00,58.8,58.82,58.76,58.77,6205.0,52.828,52.846,52.7921,52.8011,6205.0
2021-12-13 15:05:00,58.76,58.78,58.72,58.72,10100.0,52.7921,52.8101,52.7562,52.7562,10100.0
2021-12-13 15:10:00,58.71,58.74,58.7,58.72,7889.0,52.7472,52.7741,52.7382,52.7562,7889.0
2021-12-13 15:15:00,58.73,58.74,58.73,58.74,8011.0,52.7652,52.7741,52.7652,52.7741,8011.0
2021-12-13 15:20:00,58.74,58.78,58.72,58.76,11550.0,52.7741,52.8101,52.7562,52.7921,11550.0
2021-12-13 15:25:00,58.77,58.78,58.74,58.76,9500.0,52.8011,52.8101,52.7741,52.7921,9500.0
2021-12-13 15:30:00,58.76,58.84,58.76,58.84,10302.0,52.7921,52.864,52.7921,52.864,10302.0
2021-12-13 15:35:00,58.84,58.86,58.82,58.83,14900.0,52.864,52.8819,52.846,52.855,14900.0
2021-12-13 15:40:00,58.83,58.85,58.76,58.76,15914.0,52.855,52.873,52.7921,52.7921,15914.0
2021-12-13 15:45:00,58.77,58.83,58.76,58.76,17519.0,52.8011,52.855,52.7921,52.7921,17519.0
2021-12-13 15:50:00,58.75,58.75,58.55,58.56,79517.0,52.7831,52.7831,52.6034,52.6124,79517.0
2021-12-13 15:55:00,58.57,58.66,58.55,58.62,71563.0,52.6214,52.7023,52.6034,52.6663,71563.0
2021-12-14 09:30:00,58.38,58.38,58.02,58.16,21273.0,52.4507,52.4507,52.1273,52.253,21273.0
2021-12-14 09:35:00,58.2,58.25,57.9,57.92,28045.0,52.289,52.3339,52.0194,52.0374,28045.0
2021-12-14 09:40:00,57.93,58.08,57.93,57.98,14105.0,52.0464,52.1812,52.0464,52.0913,14105.0
2021-12-14 09:45:00,57.99,58.22,57.94,58.21,31654.0,52.1003,52.3069,52.0554,52.298,31654.0
2021-12-14 09:50:00,58.22,58.45,58.19,58.45,26184.0,52.3069,52.5136,52.28,52.5136,26184.0
2021-12-14 09:55:00,58.46,58.52,58.19,58.23,17012.0,52.5226,52.5765,52.28,52.3159,17012.0
2021-12-14 10:00:00,58.24,58.31,58.08,58.23,32691.0,52.3249,52.3878,52.1812,52.3159,32691.0
2021-12-14 10:05:00,58.24,58.31,58.06,58.12,16816.0,52.3249,52.3878,52.1632,52.2171,16816.0
2021-12-14 10:10:00,58.11,58.2,58.09,58.14,10815.0,52.2081,52.289,52.1902,52.2351,10815.0
2021-12-14 10:15:00,58.13,58.17,58.0,58.0,13494.0,52.2261,52.262,52.1093,52.1093,13494.0
2021-12-14 10:20:00,58.03,58.1,58.0,58.03,12945.0,52.1362,52.1991,52.1093,52.1362,12945.0
2021-12-14 10:25:00,58.03,58.07,57.92,57.92,8437.0,52.1362,52.1722,52.0374,52.0374,8437.0
2021-12-14 10:30:00,57.91,57.91,57.76,57.8,9260.0,52.0284,52.0284,51.8937,51.9296,9260.0
2021-12-14 10:35:00,57.8,57.8,57.68,57.68,6896.0,51.9296,51.9296,51.8218,51.8218,6896.0
2021-12-14 10:40:00,57.69,57.72,57.61,57.63,8746.0,51.8308,51.8577,51.7589,51.7769,8746.0
2021-12-14 10:45:00,57.64,57.67,57.54,57.58,11194.0,51.7859,51.8128,51.696,51.7319,11194.0
2021-12-14 10:50:00,57.59,57.63,57.52,57.53,10799.0,51.7409,51.7769,51.678,51.687,10799.0
2021-12-14 10:55:00,57.53,57.53,57.38,57.51,18957.0,51.687,51.687,51.5523,51.6691,18957.0
2021-12-14 11:00:00,57.48,57.62,57.48,57.62,12037.0,51.6421,51.7679,51.6421,51.7679,12037.0
2021-12-14 11:05:00,57.61,57.67,57.53,57.64,20200.0,51.7589,51.8128,51.687,51.7859,20200.0
2021-12-14 11:10:00,57.66,57.72,57.65,57.72,8430.0,51.8038,51.8577,51.7948,51.8577,8430.0
2021-12-14 11:15:00,57.72,57.74,57.58,57.58,11145.0,51.8577,51.8757,51.7319,51.7319,11145.0
2021-12-14 11:20:00,57.59,57.68,57.59,57.65,8400.0,51.7409,51.8218,51.7409,51.7948,8400.0
2021-12-14 11:25:00,57.65,57.7,57.6,57.64,7937.0,51.7948,51.8398,51.7499,51.7859,7937.0
2021-12-14 11:30:00,57.63,57.66,57.5,57.6,9239.0,51.7769,51.8038,51.6601,51.7499,9239.0
2021-12-14 11:35:00,57.62,57.64,57.57,57.61,6600.0,51.7679,51.7859,51.723,51.7589,6600.0
2021-12-14 11:40:00,57.61,57.62,57.47,57.48,13372.0,51.7589,51.7679,51.6331,51.6421,13372.0
2021-12-14 11:45:00,57.49,57.54,57.48,57.48,4969.0,51.6511,51.696,51.6421,51.6421,4969.0
2021-12-14 11:50:00,57.48,57.55,57.47,57.47,4600.0,51.6421,51.705,51.6331,51.6331,4600.0
2021-12-14 11:55:00,57.47,57.55,57.47,57.51,6693.0,51.6331,51.705,51.6331,51.6691,6693.0
2021-12-14 12:00:00,57.51,57.52,57.42,57.44,3110.0,51.6691,51.678,51.5882,51.6062,3110.0
2021-12-14 12:05:00,57.45,57.58,57.45,57.58,3800.0,51.6152,51.7319,51.6152,51.7319,3800.0
2021-12-14 12:10:00,57.6,57.64,57.54,57.54,7650.0,51.7499,51.7859,51.696,51.696,7650.0
2021-12-14 12:15:00,57.54,57.63,57.53,57.63,7947.0,51.696,51.7769,51.687,51.7769,7947.0
2021-12-14 12:20:00,57.63,57.69,57.63,57.64,5400.0,51.7769,51.8308,51.7769,51.7859,5400.0
2021-12-14 12:25:00,57.61,57.63,57.59,57.62,4928.0,51.7589,51.7769,51.7409,51.7679,4928.0
2021-12-14 12:30:00,57.61,57.62,57.5,57.51,9349.0,51.7589,51.7679,51.6601,51.6691,9349.0
2021-12-14 12:35:00,57.52,57.52,57.44,57.44,4433.0,51.678,51.678,51.6062,51.6062,4433.0
2021-12-14 12:40:00,57.45,57.45,57.4,57.4,8227.0,51.6152,51.6152,51.5702,51.5702,8227.0
2021-12-14 12:45:00,57.39,57.44,57.39,57.43,3346.0,51.5612,51.6062,51.5612,51.5972,3346.0
2021-12-14 12:50:00,57.42,57.47,57.37,57.46,18337.0,51.5882,51.6331,51.5433,51.6241,18337.0
2021-12-14 12:55:00,57.46,57.54,57.41,57.43,15195.0,51.6241,51.696,51.5792,51.5972,15195.0
2021-12-14 13:00:00,57.45,57.47,57.45,57.46,2600.0,51.6152,51.6331,51.6152,51.6241,2600.0
2021-12-14 13:05:00,57.45,57.52,57.43,57.52,3000.0,51.6152,51.678,51.5972,51.678,3000.0
2021-12-14 13:10:00,57.54,57.56,57.51,57.52,3407.0,51.696,51.714,51.6691,51.678,3407.0
2021-12-14 13:15:00,57.51,57.51,57.46,57.5,4284.0,51.6691,51.6691,51.6241,51.6601,4284.0
2021-12-14 13:20:00,57.48,57.49,57.44,57.44,3460.0,51.6421,51.6511,51.6062,51.6062,3460.0
2021-12-14 13:25:00,57.43,57.49,57.41,57.48,5493.0,51.5972,51.6511,51.5792,51.6421,5493.0
2021-12-14 13:30:00,57.47,57.55,57.47,57.55,5411.0,51.6331,51.705,51.6331,51.705,5411.0
2021-12-14 13:35:00,57.57,57.59,57.46,57.46,6172.0,51.723,51.7409,51.6241,51.6241,6172.0
2021-12-14 13:40:00,57.48,57.5,57.45,57.5,3685.0,51.6421,51.6601,51.6152,51.6601,3685.0
2021-12-14 13:45:00,57.52,57.58,57.52,57.55,5226.0,51.678,51.7319,51.678,51.705,5226.0
2021-12-14 13:50:00,57.55,57.56,57.53,57.55,3888.0,51.705,51.714,51.687,51.705,3888.0
2021-12-14 13:55:00,57.55,57.59,57.55,57.58,2227.0,51.705,51.7409,51.705,51.7319,2227.0
2021-12-14 14:00:00,57.59,57.67,57.57,57.67,4030.0,51.7409,51.8128,51.723,51.8128,4030.0
2021-12-14 14:05:00,57.65,57.66,57.57,57.66,9248.0,51.7948,51.8038,51.723,51.8038,9248.0
2021-12-14 14:10:00,57.66,57.68,57.62,57.63,4411.0,51.8038,51.8218,51.7679,51.7769,4411.0
2021-12-14 14:15:00,57.63,57.68,57.63,57.68,4800.0,51.7769,51.8218,51.7769,51.8218,4800.0
2021-12-14 14:20:00,57.69,57.7,57.63,57.66,4962.0,51.8308,51.8398,51.7769,51.8038,4962.0
2021-12-14 14:25:00,57.66,57.66,57.61,57.64,3900.0,51.8038,51.8038,51.7589,51.7859,3900.0
2021-12-14 14:30:00,57.64,57.7,57.63,57.7,3552.0,51.7859,51.8398,51.7769,51.8398,3552.0
2021-12-14 14:35:00,57.7,57.74,57.68,57.72,4114.0,51.8398,51.8757,51.8218,51.8577,4114.0
2021-12-14 14:40:00,57.73,57.76,57.66,57.72,3980.0,51.8667,51.8937,51.8038,51.8577,3980.0
2021-12-14 14:45:00,57.73,57.76,57.72,57.73,6814.0,51.8667,51.8937,51.8577,51.8667,6814.0
2021-12-14 14:50:00,57.73,57.74,57.7,57.71,5300.0,51.8667,51.8757,51.8398,51.8487,5300.0
2021-12-14 14:55:00,57.69,57.74,57.69,57.71,4300.0,51.8308,51.8757,51.8308,51.8487,4300.0
2021-12-14 15:00:00,57.7,57.8,57.7,57.79,6300.0,51.8398,51.9296,51.8398,51.9206,6300.0
2021-12-14 15:05:00,57.8,57.81,57.77,57.81,4914.0,51.9296,51.9386,51.9027,51.9386,4914.0
2021-12-14 15:10:00,57.81,57.85,57.77,57.82,4669.0,51.9386,51.9745,51.9027,51.9476,4669.0
2021-12-14 15:15:00,57.82,57.84,57.81,57.84,6731.0,51.9476,51.9655,51.9386,51.9655,6731.0
2021-12-14 15:20:00,57.85,57.87,57.8,57.8,7159.0,51.9745,51.9925,51.9296,51.9296,7159.0
2021-12-14 15:25:00,57.8,57.9,57.8,57.9,5296.0,51.9296,52.0194,51.9296,52.0194,5296.0
2021-12-14 15:30:00,57.89,57.95,57.88,57.93,6470.0,52.0105,52.0644,52.0015,52.0464,6470.0
2021-12-14 15:35:00,57.93,58.02,57.93,57.95,13893.0,52.0464,52.1273,52.0464,52.0644,13893.0
2021-12-14 15:40:00,57.94,57.95,57.84,57.85,10695.0,52.0554,52.0644,51.9655,51.9745,10695.0
2021-12-14 15:45:00,57.85,57.94,57.81,57.82,17000.0,51.9745,52.0554,51.9386,51.9476,17000.0
2021-12-14 15:50:00,57.81,57.87,57.71,57.71,47534.0,51.9386,51.9925,51.8487,51.8487,47534.0
2021-12-14 15:55:00,57.7,57.8,57.64,57.78,101670.0,51.8398,51.9296,51.7859,51.9116,101670.0
2021-12-15 09:30:00,57.95,58.57,57.93,58.56,57750.0,52.0644,52.6214,52.0464,52.6124,57750.0
2021-12-15 09:35:00,58.56,58.56,58.32,58.42,59961.0,52.6124,52.6124,52.3968,52.4866,59961.0
2021-12-15 09:40:00,58.41,58.49,58.35,58.44,44641.0,52.4777,52.5495,52.4237,52.5046,44641.0
2021-12-15 09:45:00,58.43,58.48,58.31,58.38,41979.0,52.4956,52.5405,52.3878,52.4507,41979.0
2021-12-15 09:50:00,58.37,58.52,58.32,58.5,28526.0,52.4417,52.5765,52.3968,52.5585,28526.0
2021-12-15 09:55:00,58.52,58.71,58.5,58.71,42444.0,52.5765,52.7472,52.5585,52.7472,42444.0
2021-12-15 10:00:00,58.71,58.8,58.64,58.75,40225.0,52.7472,52.828,52.6843,52.7831,40225.0
2021-12-15 10:05:00,58.75,58.82,58.7,58.82,29948.0,52.7831,52.846,52.7382,52.846,29948.0
2021-12-15 10:10:00,58.81,58.84,58.61,58.64,26450.0,52.837,52.864,52.6573,52.6843,26450.0
2021-12-15 10:15:00,58.63,58.67,58.58,58.63,20463.0,52.6753,52.7112,52.6304,52.6753,20463.0
2021-12-15 10:20:00,58.63,58.7,58.63,58.65,17940.0,52.6753,52.7382,52.6753,52.6933,17940.0
2021-12-15 10:25:00,58.64,58.69,58.63,58.65,12499.0,52.6843,52.7292,52.6753,52.6933,12499.0
2021-12-15 10:30:00,58.67,58.78,58.67,58.73,12967.0,52.7112,52.8101,52.7112,52.7652,12967.0
2021-12-15 10:35:00,58.75,58.82,58.7,58.82,10712.0,52.7831,52.846,52.7382,52.846,10712.0
2021-12-15 10:40:00,58.83,58.89,58.8,58.82,16144.0,52.855,52.9089,52.828,52.846,16144.0
2021-12-15 10:45:00,58.83,58.9,58.83,58.86,17773.0,52.855,52.9179,52.855,52.8819,17773.0
2021-12-15 10:50:00,58.86,58.86,58.8,58.84,14171.0,52.8819,52.8819,52.828,52.864,14171.0
2021-12-15 10:55:00,58.85,58.88,58.82,58.85,16709.0,52.873,52.8999,52.846,52.873,16709.0
2021-12-15 11:00:00,58.87,58.93,58.85,58.91,14855.0,52.8909,52.9448,52.873,52.9269,14855.0
2021-12-15 11:05:00,58.9,58.93,58.86,58.92,13938.0,52.9179,52.9448,52.8819,52.9359,13938.0
2021-12-15 11:10:00,58.91,58.94,58.85,58.85,15164.0,52.9269,52.9538,52.873,52.873,15164.0
2021-12-15 11:15:00,58.84,58.92,58.82,58.91,13357.0,52.864,52.9359,52.846,52.9269,13357.0
2021-12-15 11:20:00,58.91,59.01,58.89,58.92,25937.0,52.9269,53.0167,52.9089,52.9359,25937.0
2021-12-15 11:25:00,58.93,58.94,58.81,58.87,13989.0,52.9448,52.9538,52.837,52.8909,13989.0
2021-12-15 11:30:00,58.88,58.88,58.74,58.76,16000.0,52.8999,52.8999,52.7741,52.7921,16000.0
2021-12-15 11:35:00,58.76,58.88,58.73,58.88,24264.0,52.7921,52.8999,52.7652,52.8999,24264.0
2021-12-15 11:40:00,58.88,58.97,58.87,58.97,24967.0,52.8999,52.9808,52.8909,52.9808,24967.0
2021-12-15 11:45:00,58.97,58.98,58.92,58.97,17087.0,52.9808,52.9898,52.9359,52.9808,17087.0
2021-12-15 11:50:00,58.97,59.01,58.95,59.01,13970.0,52.9808,53.0167,52.9628,53.0167,13970.0
2021-12-15 11:55:00,59.01,59.01,58.88,58.94,17434.0,53.0167,53.0167,52.8999,52.9538,17434.0
2021-12-15 12:00:00,58.93,59.03,58.93,59.02,18876.0,52.9448,53.0347,52.9448,53.0257,18876.0
2021-12-15 12:05:00,59.03,59.03,58.99,59.03,10377.0,53.0347,53.0347,52.9987,53.0347,10377.0
2021-12-15 12:10:00,59.03,59.05,58.96,58.97,15099.0,53.0347,53.0527,52.9718,52.9808,15099.0
2021-12-15 12:15:00,58.96,59.02,58.96,59.01,9011.0,52.9718,53.0257,52.9718,53.0167,9011.0
2021-12-15 12:20:00,59.01,59.09,59.0,59.07,17552.0,53.0167,53.0886,53.0077,53.0706,17552.0
2021-12-15 12:25:00,59.07,59.19,59.06,59.19,18976.0,53.0706,53.1784,53.0616,53.1784,18976.0
2021-12-15 12:30:00,59.18,59.19,59.07,59.07,9957.0,53.1694,53.1784,53.0706,53.0706,9957.0
2021-12-15 12:35:00,59.07,59.1,58.98,58.98,9689.0,53.0706,53.0976,52.9898,52.9898,9689.0
2021-12-15 12:40:00,59.0,59.04,59.0,59.01,8800.0,53.0077,53.0437,53.0077,53.0167,8800.0
2021-12-15 12:45:00,59.01,59.05,58.99,59.03,12766.0,53.0167,53.0527,52.9987,53.0347,12766.0
2021-12-15 12:50:00,59.03,59.17,59.03,59.17,7999.0,53.0347,53.1605,53.0347,53.1605,7999.0
2021-12-15 12:55:00,59.17,59.21,59.14,59.18,14043.0,53.1605,53.1964,53.1335,53.1694,14043.0
2021-12-15 13:00:00,59.19,59.19,59.09,59.14,15243.0,53.1784,53.1784,53.0886,53.1335,15243.0
2021-12-15 13:05:00,59.14,59.22,59.1,59.22,12722.0,53.1335,53.2054,53.0976,53.2054,12722.0
2021-12-15 13:10:00,59.22,59.28,59.15,59.28,17727.0,53.2054,53.2593,53.1425,53.2593,17727.0
2021-12-15 13:15:00,59.29,59.31,59.22,59.3,20832.0,53.2683,53.2862,53.2054,53.2773,20832.0
2021-12-15 13:20:00,59.3,59.35,59.26,59.34,16323.0,53.2773,53.3222,53.2413,53.3132,16323.0
2021-12-15 13:25:00,59.35,59.36,59.26,59.27,15379.0,53.3222,53.3312,53.2413,53.2503,15379.0
2021-12-15 13:30:00,59.26,59.35,59.25,59.33,15224.0,53.2413,53.3222,53.2323,53.3042,15224.0
2021-12-15 13:35:00,59.33,59.38,59.25,59.26,8249.0,53.3042,53.3491,53.2323,53.2413,8249.0
2021-12-15 13:40:00,59.25,59.34,59.25,59.34,9095.0,53.2323,53.3132,53.2323,53.3132,9095.0
2021-12-15 13:45:00,59.34,59.37,59.28,59.29,6750.0,53.3132,53.3401,53.2593,53.2683,6750.0
2021-12-15 13:50:00,59.28,59.29,59.15,59.15,9307.0,53.2593,53.2683,53.1425,53.1425,9307.0
2021-12-15 13:55:00,59.15,59.16,59.09,59.12,4831.0,53.1425,53.1515,53.0886,53.1155,4831.0
2021-12-15 14:00:00,59.05,59.16,58.91,59.14,29182.0,53.0527,53.1515,52.9269,53.1335,29182.0
2021-12-15 14:05:00,59.15,59.44,59.15,59.44,30538.0,53.1425,53.403,53.1425,53.403,30538.0
2021-12-15 14:10:00,59.43,59.48,59.4,59.45,23802.0,53.3941,53.439,53.3671,53.412,23802.0
2021-12-15 14:15:00,59.44,59.47,59.38,59.46,26551.0,53.403,53.43,53.3491,53.421,26551.0
2021-12-15 14:20:00,59.46,59.46,59.36,59.37,17821.0,53.421,53.421,53.3312,53.3401,17821.0
2021-12-15 14:25:00,59.38,59.38,59.18,59.24,30357.0,53.3491,53.3491,53.1694,53.2234,30357.0
2021-12-15 14:30:00,59.23,59.32,59.21,59.21,26742.0,53.2144,53.2952,53.1964,53.1964,26742.0
2021-12-15 14:35:00,59.21,59.53,59.2,59.49,52330.0,53.1964,53.4839,53.1874,53.448,52330.0
2021-12-15 14:40:00,59.49,59.49,59.31,59.36,33393.0,53.448,53.448,53.2862,53.3312,33393.0
2021-12-15 14:45:00,59.36,59.48,59.34,59.44,23205.0,53.3312,53.439,53.3132,53.403,23205.0
2021-12-15 14:50:00,59.43,59.5,59.34,59.48,28515.0,53.3941,53.4569,53.3132,53.439,28515.0
2021-12-15 14:55:00,59.47,59.52,59.38,59.48,28712.0,53.43,53.4749,53.3491,53.439,28712.0
2021-12-15 15:00:00,59.49,59.54,59.47,59.51,38024.0,53.448,53.4929,53.43,53.4659,38024.0
2021-12-15 15:05:00,59.51,59.67,59.49,59.67,45616.0,53.4659,53.6097,53.448,53.6097,45616.0
2021-12-15 15:10:00,59.67,59.73,59.62,59.73,39450.0,53.6097,53.6636,53.5648,53.6636,39450.0
2021-12-15 15:15:00,59.73,59.87,59.73,59.86,61751.0,53.6636,53.7894,53.6636,53.7804,61751.0
2021-12-15 15:20:00,59.87,59.9,59.81,59.87,46145.0,53.7894,53.8163,53.7355,53.7894,46145.0
2021-12-15 15:25:00,59.88,59.91,59.83,59.91,28156.0,53.7984,53.8253,53.7534,53.8253,28156.0
2021-12-15 15:30:00,59.92,59.96,59.85,59.92,26281.0,53.8343,53.8702,53.7714,53.8343,26281.0
2021-12-15 15:35:00,59.91,59.98,59.91,59.98,24338.0,53.8253,53.8882,53.8253,53.8882,24338.0
2021-12-15 15:40:00,59.98,59.98,59.92,59.95,31540.0,53.8882,53.8882,53.8343,53.8612,31540.0
2021-12-15 15:45:00,59.95,59.98,59.84,59.85,37462.0,53.8612,53.8882,53.7624,53.7714,37462.0
2021-12-15 15:50:00,59.85,60.0,59.79,59.98,93878.0,53.7714,53.9062,53.7175,53.8882,93878.0
2021-12-15 15:55:00,59.98,60.02,59.87,59.94,97196.0,53.8882,53.9241,53.7894,53.8523,97196.0
2021-12-16 09:30:00,60.05,60.2,59.88,60.02,41518.0,53.9511,54.0859,53.7984,53.9241,41518.0
2021-12-16 09:35:00,60.05,60.43,60.05,60.42,42433.0,53.9511,54.2925,53.9511,54.2835,42433.0
2021-12-16 09:40:00,60.41,60.48,60.27,60.4,26922.0,54.2745,54.3374,54.1487,54.2655,26922.0
2021-12-16 09:45:00,60.41,60.56,60.28,60.5,49440.0,54.2745,54.4093,54.1577,54.3554,49440.0
2021-12-16 09:50:00,60.5,60.52,60.34,60.37,21861.0,54.3554,54.3734,54.2116,54.2386,21861.0
2021-12-16 09:55:00,60.37,60.37,60.17,60.18,29392.0,54.2386,54.2386,54.0589,54.0679,29392.0
2021-12-16 10:00:00,60.2,60.26,60.12,60.24,25680.0,54.0859,54.1398,54.014,54.1218,25680.0
2021-12-16 10:05:00,60.23,60.29,60.13,60.13,28393.0,54.1128,54.1667,54.023,54.023,28393.0
2021-12-16 10:10:00,60.13,60.29,60.13,60.25,17709.0,54.023,54.1667,54.023,54.1308,17709.0
2021-12-16 10:15:00,60.25,60.43,60.21,60.43,13776.0,54.1308,54.2925,54.0948,54.2925,13776.0
2021-12-16 10:20:00,60.42,60.42,60.24,60.24,13059.0,54.2835,54.2835,54.1218,54.1218,13059.0
2021-12-16 10:25:00,60.24,60.38,60.24,60.33,19561.0,54.1218,54.2476,54.1218,54.2026,19561.0
2021-12-16 10:30:00,60.32,60.33,60.22,60.24,15168.0,54.1937,54.2026,54.1038,54.1218,15168.0
2021-12-16 10:35:00,60.23,60.32,60.23,60.29,15962.0,54.1128,54.1937,54.1128,54.1667,15962.0
2021-12-16 10:40:00,60.28,60.45,60.28,60.45,23016.0,54.1577,54.3105,54.1577,54.3105,23016.0
2021-12-16 10:45:00,60.46,60.55,60.42,60.53,31569.0,54.3194,54.4003,54.2835,54.3823,31569.0
2021-12-16 10:50:00,60.53,60.71,60.53,60.7,20136.0,54.3823,54.5441,54.3823,54.5351,20136.0
2021-12-16 10:55:00,60.7,60.76,60.63,60.7,18863.0,54.5351,54.589,54.4722,54.5351,18863.0
2021-12-16 11:00:00,60.7,60.73,60.55,60.55,20632.0,54.5351,54.562,54.4003,54.4003,20632.0
2021-12-16 11:05:00,60.55,60.61,60.44,60.51,21318.0,54.4003,54.4542,54.3015,54.3644,21318.0
2021-12-16 11:10:00,60.51,60.55,60.46,60.47,18540.0,54.3644,54.4003,54.3194,54.3284,18540.0
2021-12-16 11:15:00,60.47,60.58,60.47,60.55,20054.0,54.3284,54.4273,54.3284,54.4003,20054.0
2021-12-16 11:20:00,60.55,60.59,60.49,60.52,22343.0,54.4003,54.4362,54.3464,54.3734,22343.0
2021-12-16 11:25:00,60.52,60.55,60.45,60.51,18608.0,54.3734,54.4003,54.3105,54.3644,18608.0
2021-12-16 11:30:00,60.5,60.5,60.38,60.5,15607.0,54.3554,54.3554,54.2476,54.3554,15607.0
2021-12-16 11:35:00,60.51,60.52,60.46,60.47,14325.0,54.3644,54.3734,54.3194,54.3284,14325.0
2021-12-16 11:40:00,60.47,60.52,60.47,60.52,8458.0,54.3284,54.3734,54.3284,54.3734,8458.0
2021-12-16 11:45:00,60.52,60.53,60.45,60.45,8569.0,54.3734,54.3823,54.3105,54.3105,8569.0
2021-12-16 11:50:00,60.44,60.49,60.42,60.48,7516.0,54.3015,54.3464,54.2835,54.3374,7516.0
2021-12-16 11:55:00,60.48,60.52,60.44,60.46,14336.0,54.3374,54.3734,54.3015,54.3194,14336.0
2021-12-16 12:00:00,60.46,60.5,60.31,60.43,11905.0,54.3194,54.3554,54.1847,54.2925,11905.0
2021-12-16 12:05:00,60.42,60.43,60.35,60.43,12380.0,54.2835,54.2925,54.2206,54.2925,12380.0
2021-12-16 12:10:00,60.43,60.49,60.42,60.49,11057.0,54.2925,54.3464,54.2835,54.3464,11057.0
2021-12-16 12:15:00,60.5,60.51,60.45,60.51,10982.0,54.3554,54.3644,54.3105,54.3644,10982.0
2021-12-16 12:20:00,60.51,60.51,60.44,60.45,11700.0,54.3644,54.3644,54.3015,54.3105,11700.0
2021-12-16 12:25:00,60.45,60.52,60.43,60.5,12279.0,54.3105,54.3734,54.2925,54.3554,12279.0
2021-12-16 12:30:00,60.49,60.54,60.48,60.54,13253.0,54.3464,54.3913,54.3374,54.3913,13253.0
2021-12-16 12:35:00,60.54,60.55,60.5,60.53,13058.0,54.3913,54.4003,54.3554,54.3823,13058.0
2021-12-16 12:40:00,60.52,60.61,60.51,60.6,17428.0,54.3734,54.4542,54.3644,54.4452,17428.0
2021-12-16 12:45:00,60.61,60.65,60.5,60.5,15787.0,54.4542,54.4901,54.3554,54.3554,15787.0
2021-12-16 12:50:00,60.5,60.55,60.38,60.42,12504.0,54.3554,54.4003,54.2476,54.2835,12504.0
2021-12-16 12:55:00,60.43,60.43,60.3,60.3,12712.0,54.2925,54.2925,54.1757,54.1757,12712.0
2021-12-16 13:00:00,60.3,60.42,60.3,60.38,26478.0,54.1757,54.2835,54.1757,54.2476,26478.0
2021-12-16 13:05:00,60.38,60.4,60.34,60.34,11273.0,54.2476,54.2655,54.2116,54.2116,11273.0
2021-12-16 13:10:00,60.33,60.44,60.3,60.44,11196.0,54.2026,54.3015,54.1757,54.3015,11196.0
2021-12-16 13:15:00,60.45,60.52,60.45,60.52,11256.0,54.3105,54.3734,54.3105,54.3734,11256.0
2021-12-16 13:20:00,60.53,60.53,60.42,60.48,9600.0,54.3823,54.3823,54.2835,54.3374,9600.0
2021-12-16 13:25:00,60.48,60.53,60.47,60.47,7955.0,54.3374,54.3823,54.3284,54.3284,7955.0
2021-12-16 13:30:00,60.46,60.51,60.45,60.47,8265.0,54.3194,54.3644,54.3105,54.3284,8265.0
2021-12-16 13:35:00,60.45,60.45,60.41,60.41,9882.0,54.3105,54.3105,54.2745,54.2745,9882.0
2021-12-16 13:40:00,60.4,60.45,60.4,60.45,8379.0,54.2655,54.3105,54.2655,54.3105,8379.0
2021-12-16 13:45:00,60.46,60.46,60.38,60.43,9902.0,54.3194,54.3194,54.2476,54.2925,9902.0
2021-12-16 13:50:00,60.43,60.48,60.42,60.45,18610.0,54.2925,54.3374,54.2835,54.3105,18610.0
2021-12-16 13:55:00,60.45,60.45,60.37,60.38,8417.0,54.3105,54.3105,54.2386,54.2476,8417.0
2021-12-16 14:00:00,60.38,60.5,60.38,60.5,9994.0,54.2476,54.3554,54.2476,54.3554,9994.0
2021-12-16 14:05:00,60.51,60.52,60.44,60.44,8651.0,54.3644,54.3734,54.3015,54.3015,8651.0
2021-12-16 14:10:00,60.44,60.45,60.38,60.41,10400.0,54.3015,54.3105,54.2476,54.2745,10400.0
2021-12-16 14:15:00,60.41,60.41,60.34,60.38,11945.0,54.2745,54.2745,54.2116,54.2476,11945.0
2021-12-16 14:20:00,60.38,60.4,60.29,60.3,14452.0,54.2476,54.2655,54.1667,54.1757,14452.0
2021-12-16 14:25:00,60.3,60.34,60.25,60.33,21102.0,54.1757,54.2116,54.1308,54.2026,21102.0
2021-12-16 14:30:00,60.34,60.38,60.3,60.31,13751.0,54.2116,54.2476,54.1757,54.1847,13751.0
2021-12-16 14:35:00,60.3,60.46,60.3,60.46,15375.0,54.1757,54.3194,54.1757,54.3194,15375.0
2021-12-16 14:40:00,60.46,60.47,60.36,60.38,12022.0,54.3194,54.3284,54.2296,54.2476,12022.0
2021-12-16 14:45:00,60.38,60.38,60.19,60.19,15320.0,54.2476,54.2476,54.0769,54.0769,15320.0
2021-12-16 14:50:00,60.19,60.23,60.15,60.15,18199.0,54.0769,54.1128,54.0409,54.0409,18199.0
2021-12-16 14:55:00,60.17,60.33,60.15,60.32,13047.0,54.0589,54.2026,54.0409,54.1937,13047.0
2021-12-16 15:00:00,60.33,60.33,60.25,60.33,15178.0,54.2026,54.2026,54.1308,54.2026,15178.0
2021-12-16 15:05:00,60.33,60.38,60.29,60.31,17289.0,54.2026,54.2476,54.1667,54.1847,17289.0
2021-12-16 15:10:00,60.3,60.33,60.24,60.33,15666.0,54.1757,54.2026,54.1218,54.2026,15666.0
2021-12-16 15:15:00,60.32,60.48,60.3,60.47,24550.0,54.1937,54.3374,54.1757,54.3284,24550.0
2021-12-16 15:20:00,60.47,60.52,60.44,60.49,25213.0,54.3284,54.3734,54.3015,54.3464,25213.0
2021-12-16 15:25:00,60.49,60.61,60.49,60.58,19975.0,54.3464,54.4542,54.3464,54.4273,19975.0
2021-12-16 15:30:00,60.58,60.62,60.38,60.52,56583.0,54.4273,54.4632,54.2476,54.3734,56583.0
2021-12-16 15:35:00,60.53,60.63,60.48,60.61,30119.0,54.3823,54.4722,54.3374,54.4542,30119.0
2021-12-16 15:40:00,60.61,60.66,60.4,60.4,22588.0,54.4542,54.4991,54.2655,54.2655,22588.0
2021-12-16 15:45:00,60.41,60.44,60.27,60.28,33789.0,54.2745,54.3015,54.1487,54.1577,33789.0
2021-12-16 15:50:00,60.28,60.47,60.22,60.28,78710.0,54.1577,54.3284,54.1038,54.1577,78710.0
2021-12-16 15:55:00,60.29,60.4,60.28,60.32,85340.0,54.1667,54.2655,54.1577,54.1937,85340.0
2021-12-17 09:30:00,60.3,60.31,60.07,60.2,23274.0,54.1757,54.1847,53.9691,54.0859,23274.0
2021-12-17 09:35:00,60.24,60.36,60.07,60.32,28812.0,54.1218,54.2296,53.9691,54.1937,28812.0
2021-12-17 09:40:00,60.33,60.35,60.03,60.1,25312.0,54.2026,54.2206,53.9331,53.996,25312.0
2021-12-17 09:45:00,60.08,60.32,60.07,60.29,24943.0,53.978,54.1937,53.9691,54.1667,24943.0
2021-12-17 09:50:00,60.32,60.49,60.32,60.34,29337.0,54.1937,54.3464,54.1937,54.2116,29337.0
2021-12-17 09:55:00,60.36,60.36,60.07,60.11,21547.0,54.2296,54.2296,53.9691,54.005,21547.0
2021-12-17 10:00:00,60.09,60.14,59.93,60.12,18928.0,53.987,54.0319,53.8433,54.014,18928.0
2021-12-17 10:05:00,60.12,60.2,60.05,60.11,10756.0,54.014,54.0859,53.9511,54.005,10756.0
2021-12-17 10:10:00,60.1,60.15,59.99,60.05,23048.0,53.996,54.0409,53.8972,53.9511,23048.0
2021-12-17 10:15:00,60.05,60.17,60.01,60.16,13078.0,53.9511,54.0589,53.9151,54.0499,13078.0
2021-12-17 10:20:00,60.15,60.15,59.97,60.06,13701.0,54.0409,54.0409,53.8792,53.9601,13701.0
2021-12-17 10:25:00,60.04,60.16,60.03,60.1,9431.0,53.9421,54.0499,53.9331,53.996,9431.0
2021-12-17 10:30:00,60.09,60.21,60.01,60.16,22966.0,53.987,54.0948,53.9151,54.0499,22966.0
2021-12-17 10:35:00,60.18,60.3,60.14,60.27,10277.0,54.0679,54.1757,54.0319,54.1487,10277.0
2021-12-17 10:40:00,60.27,60.32,60.22,60.26,14741.0,54.1487,54.1937,54.1038,54.1398,14741.0
2021-12-17 10:45:00,60.26,60.44,60.26,60.35,10744.0,54.1398,54.3015,54.1398,54.2206,10744.0
2021-12-17 10:50:00,60.34,60.36,60.29,60.36,16853.0,54.2116,54.2296,54.1667,54.2296,16853.0
2021-12-17 10:55:00,60.36,60.36,60.26,60.3,21394.0,54.2296,54.2296,54.1398,54.1757,21394.0
2021-12-17 11:00:00,60.3,60.3,60.11,60.11,14604.0,54.1757,54.1757,54.005,54.005,14604.0
2021-12-17 11:05:00,60.11,60.16,60.08,60.12,8721.0,54.005,54.0499,53.978,54.014,8721.0
2021-12-17 11:10:00,60.13,60.29,60.13,60.27,11550.0,54.023,54.1667,54.023,54.1487,11550.0
2021-12-17 11:15:00,60.27,60.37,60.24,60.37,10975.0,54.1487,54.2386,54.1218,54.2386,10975.0
2021-12-17 11:20:00,60.34,60.46,60.33,60.34,21047.0,54.2116,54.3194,54.2026,54.2116,21047.0
2021-12-17 11:25:00,60.34,60.4,60.31,60.36,13855.0,54.2116,54.2655,54.1847,54.2296,13855.0
2021-12-17 11:30:00,60.37,60.38,60.05,60.05,23737.0,54.2386,54.2476,53.9511,53.9511,23737.0
2021-12-17 11:35:00,60.05,60.07,59.98,60.01,14840.0,53.9511,53.9691,53.8882,53.9151,14840.0
2021-12-17 11:40:00,60.01,60.01,59.92,59.95,10664.0,53.9151,53.9151,53.8343,53.8612,10664.0
2021-12-17 11:45:00,59.95,59.98,59.84,59.87,13219.0,53.8612,53.8882,53.7624,53.7894,13219.0
2021-12-17 11:50:00,59.88,59.95,59.87,59.92,9727.0,53.7984,53.8612,53.7894,53.8343,9727.0
2021-12-17 11:55:00,59.91,60.03,59.89,60.01,7585.0,53.8253,53.9331,53.8073,53.9151,7585.0
2021-12-17 12:00:00,60.03,60.03,59.92,60.0,8517.0,53.9331,53.9331,53.8343,53.9062,8517.0
2021-12-17 12:05:00,60.0,60.0,59.85,59.88,17762.0,53.9062,53.9062,53.7714,53.7984,17762.0
2021-12-17 12:10:00,59.9,59.95,59.79,59.8,36306.0,53.8163,53.8612,53.7175,53.7265,36306.0
2021-12-17 12:15:00,59.8,59.98,59.8,59.94,9130.0,53.7265,53.8882,53.7265,53.8523,9130.0
2021-12-17 12:20:00,59.95,59.98,59.93,59.95,10545.0,53.8612,53.8882,53.8433,53.8612,10545.0
2021-12-17 12:25:00,59.94,59.98,59.9,59.98,10937.0,53.8523,53.8882,53.8163,53.8882,10937.0
2021-12-17 12:30:00,59.98,60.16,59.95,60.12,20048.0,53.8882,54.0499,53.8612,54.014,20048.0
2021-12-17 12:35:00,60.11,60.14,60.06,60.08,11820.0,54.005,54.0319,53.9601,53.978,11820.0
2021-12-17 12:40:00,60.08,60.13,60.06,60.06,9386.0,53.978,54.023,53.9601,53.9601,9386.0
2021-12-17 12:45:00,60.06,60.08,60.02,60.02,7670.0,53.9601,53.978,53.9241,53.9241,7670.0
2021-12-17 12:50:00,60.02,60.05,59.92,59.97,12550.0,53.9241,53.9511,53.8343,53.8792,12550.0
2021-12-17 12:55:00,59.98,60.02,59.97,59.98,7718.0,53.8882,53.9241,53.8792,53.8882,7718.0
2021-12-17 13:00:00,59.97,60.05,59.94,60.02,12378.0,53.8792,53.9511,53.8523,53.9241,12378.0
2021-12-17 13:05:00,60.01,60.01,59.89,59.94,6738.0,53.9151,53.9151,53.8073,53.8523,6738.0
2021-12-17 13:10:00,59.94,60.01,59.91,59.97,6023.0,53.8523,53.9151,53.8253,53.8792,6023.0
2021-12-17 13:15:00,59.97,60.05,59.97,60.04,12238.0,53.8792,53.9511,53.8792,53.9421,12238.0
2021-12-17 13:20:00,60.04,60.09,60.04,60.07,9933.0,53.9421,53.987,53.9421,53.9691,9933.0
2021-12-17 13:25:00,60.08,60.2,60.08,60.19,7638.0,53.978,54.0859,53.978,54.0769,7638.0
2021-12-17 13:30:00,60.19,60.2,60.15,60.16,10802.0,54.0769,54.0859,54.0409,54.0499,10802.0
2021-12-17 13:35:00,60.16,60.16,60.03,60.06,17017.0,54.0499,54.0499,53.9331,53.9601,17017.0
2021-12-17 13:40:00,60.06,60.07,59.99,60.01,17833.0,53.9601,53.9691,53.8972,53.9151,17833.0
2021-12-17 13:45:00,60.02,60.17,60.02,60.17,8069.0,53.9241,54.0589,53.9241,54.0589,8069.0
2021-12-17 13:50:00,60.17,60.23,60.16,60.21,9087.0,54.0589,54.1128,54.0499,54.0948,9087.0
2021-12-17 13:55:00,60.2,60.27,60.2,60.27,7659.0,54.0859,54.1487,54.0859,54.1487,7659.0
2021-12-17 14:00:00,60.26,60.26,60.18,60.2,12250.0,54.1398,54.1398,54.0679,54.0859,12250.0
2021-12-17 14:05:00,60.2,60.24,60.17,60.23,10436.0,54.0859,54.1218,54.0589,54.1128,10436.0
2021-12-17 14:10:00,60.23,60.29,60.2,60.22,10544.0,54.1128,54.1667,54.0859,54.1038,10544.0
2021-12-17 14:15:00,60.23,60.35,60.23,60.33,12169.0,54.1128,54.2206,54.1128,54.2026,12169.0
2021-12-17 14:20:00,60.34,60.35,60.25,60.28,17081.0,54.2116,54.2206,54.1308,54.1577,17081.0
2021-12-17 14:25:00,60.27,60.29,60.1,60.11,18389.0,54.1487,54.1667,53.996,54.005,18389.0
2021-12-17 14:30:00,60.1,60.17,60.1,60.16,10855.0,53.996,54.0589,53.996,54.0499,10855.0
2021-12-17 14:35:00,60.16,60.24,60.16,60.23,12692.0,54.0499,54.1218,54.0499,54.1128,12692.0
2021-12-17 14:40:00,60.23,60.26,60.17,60.23,14258.0,54.1128,54.1398,54.0589,54.1128,14258.0
2021-12-17 14:45:00,60.23,60.3,60.23,60.28,13951.0,54.1128,54.1757,54.1128,54.1577,13951.0
2021-12-17 14:50:00,60.27,60.27,60.16,60.16,11341.0,54.1487,54.1487,54.0499,54.0499,11341.0
2021-12-17 14:55:00,60.16,60.19,60.13,60.18,13284.0,54.0499,54.0769,54.023,54.0679,13284.0
2021-12-17 15:00:00,60.17,60.28,60.17,60.21,15510.0,54.0589,54.1577,54.0589,54.0948,15510.0
2021-12-17 15:05:00,60.2,60.29,60.2,60.28,9178.0,54.0859,54.1667,54.0859,54.1577,9178.0
2021-12-17 15:10:00,60.28,60.3,60.16,60.16,17558.0,54.1577,54.1757,54.0499,54.0499,17558.0
2021-12-17 15:15:00,60.16,60.2,60.13,60.19,10644.0,54.0499,54.0859,54.023,54.0769,10644.0
2021-12-17 15:20:00,60.19,60.19,60.15,60.15,13938.0,54.0769,54.0769,54.0409,54.0409,13938.0
2021-12-17 15:25:00,60.14,60.14,60.05,60.09,13027.0,54.0319,54.0319,53.9511,53.987,13027.0
2021-12-17 15:30:00,60.09,60.1,59.95,59.98,24537.0,53.987,53.996,53.8612,53.8882,24537.0
2021-12-17 15:35:00,59.98,59.99,59.92,59.98,33109.0,53.8882,53.8972,53.8343,53.8882,33109.0
2021-12-17 15:40:00,60.0,60.08,59.98,60.04,27082.0,53.9062,53.978,53.8882,53.9421,27082.0
2021-12-17 15:45:00,60.04,60.05,59.91,59.91,52199.0,53.9421,53.9511,53.8253,53.8253,52199.0
2021-12-17 15:50:00,59.92,60.79,59.92,60.71,355191.0,53.8343,54.6159,53.8343,54.5441,355191.0
2021-12-17 15:55:00,60.73,60.76,60.35,60.51,290419.0,54.562,54.589,54.2206,54.3644,290419.0
2021-12-20 09:30:00,59.68,59.97,59.64,59.83,19263.0,53.6187,53.8792,53.5827,53.7534,19263.0
2021-12-20 09:35:00,59.82,59.83,59.66,59.71,23668.0,53.7444,53.7534,53.6007,53.6456,23668.0
2021-12-20 09:40:00,59.67,59.67,59.47,59.53,24847.0,53.6097,53.6097,53.43,53.4839,24847.0
2021-12-20 09:45:00,59.52,59.61,59.4,59.4,28976.0,53.4749,53.5558,53.3671,53.3671,28976.0
2021-12-20 09:50:00,59.41,59.48,59.3,59.43,21017.0,53.3761,53.439,53.2773,53.3941,21017.0
2021-12-20 09:55:00,59.42,59.48,59.35,59.43,26896.0,53.3851,53.439,53.3222,53.3941,26896.0
2021-12-20 10:00:00,59.42,59.65,59.4,59.65,13760.0,53.3851,53.5917,53.3671,53.5917,13760.0
2021-12-20 10:05:00,59.65,59.72,59.51,59.56,19089.0,53.5917,53.6546,53.4659,53.5109,19089.0
2021-12-20 10:10:00,59.58,59.63,59.52,59.53,15674.0,53.5288,53.5737,53.4749,53.4839,15674.0
2021-12-20 10:15:00,59.53,59.54,59.44,59.49,15416.0,53.4839,53.4929,53.403,53.448,15416.0
2021-12-20 10:20:00,59.5,59.52,59.37,59.37,15938.0,53.4569,53.4749,53.3401,53.3401,15938.0
2021-12-20 10:25:00,59.38,59.46,59.34,59.44,13974.0,53.3491,53.421,53.3132,53.403,13974.0
2021-12-20 10:30:00,59.44,59.61,59.41,59.61,20085.0,53.403,53.5558,53.3761,53.5558,20085.0
2021-12-20 10:35:00,59.62,59.8,59.59,59.75,19371.0,53.5648,53.7265,53.5378,53.6816,19371.0
2021-12-20 10:40:00,59.74,59.91,59.69,59.9,18839.0,53.6726,53.8253,53.6276,53.8163,18839.0
2021-12-20 10:45:00,59.9,59.92,59.84,59.92,21344.0,53.8163,53.8343,53.7624,53.8343,21344.0
2021-12-20 10:50:00,59.91,59.92,59.73,59.73,21552.0,53.8253,53.8343,53.6636,53.6636,21552.0
2021-12-20 10:55:00,59.74,59.87,59.74,59.84,10885.0,53.6726,53.7894,53.6726,53.7624,10885.0
2021-12-20 11:00:00,59.84,59.87,59.79,59.84,12574.0,53.7624,53.7894,53.7175,53.7624,12574.0
2021-12-20 11:05:00,59.84,60.02,59.83,60.01,15734.0,53.7624,53.9241,53.7534,53.9151,15734.0
2021-12-20 11:10:00,60.01,60.03,59.97,60.0,12659.0,53.9151,53.9331,53.8792,53.9062,12659.0
2021-12-20 11:15:00,60.01,60.04,59.95,60.04,18143.0,53.9151,53.9421,53.8612,53.9421,18143.0
2021-12-20 11:20:00,60.03,60.16,60.03,60.16,19688.0,53.9331,54.0499,53.9331,54.0499,19688.0
2021-12-20 11:25:00,60.17,60.19,60.09,60.14,19172.0,54.0589,54.0769,53.987,54.0319,19172.0
2021-12-20 11:30:00,60.14,60.14,59.77,59.78,13198.0,54.0319,54.0319,53.6995,53.7085,13198.0
2021-12-20 11:35:00,59.76,59.81,59.75,59.8,8431.0,53.6905,53.7355,53.6816,53.7265,8431.0
2021-12-20 11:40:00,59.8,59.8,59.71,59.74,8561.0,53.7265,53.7265,53.6456,53.6726,8561.0
2021-12-20 11:45:00,59.74,59.74,59.67,59.74,7103.0,53.6726,53.6726,53.6097,53.6726,7103.0
2021-12-20 11:50:00,59.73,59.89,59.73,59.89,6719.0,53.6636,53.8073,53.6636,53.8073,6719.0
2021-12-20 11:55:00,59.88,59.9,59.84,59.9,5654.0,53.7984,53.8163,53.7624,53.8163,5654.0
2021-12-20 12:00:00,59.9,59.9,59.83,59.88,8906.0,53.8163,53.8163,53.7534,53.7984,8906.0
2021-12-20 12:05:00,59.87,59.87,59.73,59.78,15435.0,53.7894,53.7894,53.6636,53.7085,15435.0
2021-12-20 12:10:00,59.78,59.82,59.74,59.77,15036.0,53.7085,53.7444,53.6726,53.6995,15036.0
2021-12-20 12:15:00,59.78,59.89,59.76,59.87,12033.0,53.7085,53.8073,53.6905,53.7894,12033.0
2021-12-20 12:20:00,59.85,59.86,59.65,59.65,11064.0,53.7714,53.7804,53.5917,53.5917,11064.0
2021-12-20 12:25:00,59.65,59.68,59.61,59.62,12016.0,53.5917,53.6187,53.5558,53.5648,12016.0
2021-12-20 12:30:00,59.61,59.61,59.55,59.56,8597.0,53.5558,53.5558,53.5019,53.5109,8597.0
2021-12-20 12:35:00,59.55,59.62,59.54,59.6,11054.0,53.5019,53.5648,53.4929,53.5468,11054.0
2021-12-20 12:40:00,59.62,59.63,59.56,59.61,9331.0,53.5648,53.5737,53.5109,53.5558,9331.0
2021-12-20 12:45:00,59.61,59.68,59.59,59.68,8052.0,53.5558,53.6187,53.5378,53.6187,8052.0
2021-12-20 12:50:00,59.67,59.71,59.63,59.66,8617.0,53.6097,53.6456,53.5737,53.6007,8617.0
2021-12-20 12:55:00,59.65,59.66,59.57,59.58,4136.0,53.5917,53.6007,53.5198,53.5288,4136.0
2021-12-20 13:00:00,59.58,59.64,59.58,59.62,6338.0,53.5288,53.5827,53.5288,53.5648,6338.0
2021-12-20 13:05:00,59.63,59.76,59.63,59.7,8800.0,53.5737,53.6905,53.5737,53.6366,8800.0
2021-12-20 13:10:00,59.71,59.73,59.66,59.69,7080.0,53.6456,53.6636,53.6007,53.6276,7080.0
2021-12-20 13:15:00,59.7,59.73,59.68,59.73,9091.0,53.6366,53.6636,53.6187,53.6636,9091.0
2021-12-20 13:20:00,59.73,59.8,59.73,59.78,7758.0,53.6636,53.7265,53.6636,53.7085,7758.0
2021-12-20 13:25:00,59.78,59.83,59.78,59.83,6511.0,53.7085,53.7534,53.7085,53.7534,6511.0
2021-12-20 13:30:00,59.83,59.86,59.79,59.79,11333.0,53.7534,53.7804,53.7175,53.7175,11333.0
2021-12-20 13:35:00,59.8,59.93,59.8,59.93,15408.0,53.7265,53.8433,53.7265,53.8433,15408.0
2021-12-20 13:40:00,59.93,60.0,59.92,59.95,12240.0,53.8433,53.9062,53.8343,53.8612,12240.0
2021-12-20 13:45:00,59.96,60.01,59.94,59.99,9320.0,53.8702,53.9151,53.8523,53.8972,9320.0
2021-12-20 13:50:00,60.01,60.11,60.0,60.11,6309.0,53.9151,54.005,53.9062,54.005,6309.0
2021-12-20 13:55:00,60.11,60.13,60.06,60.1,10747.0,54.005,54.023,53.9601,53.996,10747.0
2021-12-20 14:00:00,60.11,60.21,60.08,60.15,11142.0,54.005,54.0948,53.978,54.0409,11142.0
2021-12-20 14:05:00,60.15,60.22,60.15,60.22,10912.0,54.0409,54.1038,54.0409,54.1038,10912.0
2021-12-20 14:10:00,60.21,60.23,60.17,60.21,7949.0,54.0948,54.1128,54.0589,54.0948,7949.0
2021-12-20 14:15:00,60.21,60.23,60.19,60.22,8175.0,54.0948,54.1128,54.0769,54.1038,8175.0
2021-12-20 14:20:00,60.22,60.22,60.17,60.17,12005.0,54.1038,54.1038,54.0589,54.0589,12005.0
2021-12-20 14:25:00,60.16,60.21,60.15,60.18,20135.0,54.0499,54.0948,54.0409,54.0679,20135.0
2021-12-20 14:30:00,60.17,60.17,60.09,60.13,6927.0,54.0589,54.0589,53.987,54.023,6927.0
2021-12-20 14:35:00,60.14,60.17,60.12,60.15,7444.0,54.0319,54.0589,54.014,54.0409,7444.0
2021-12-20 14:40:00,60.16,60.21,60.16,60.19,8158.0,54.0499,54.0948,54.0499,54.0769,8158.0
2021-12-20 14:45:00,60.21,60.22,60.16,60.18,4995.0,54.0948,54.1038,54.0499,54.0679,4995.0
2021-12-20 14:50:00,60.18,60.3,60.18,60.3,8891.0,54.0679,54.1757,54.0679,54.1757,8891.0
2021-12-20 14:55:00,60.29,60.33,60.25,60.26,12307.0,54.1667,54.2026,54.1308,54.1398,12307.0
2021-12-20 15:00:00,60.27,60.31,60.24,60.27,9947.0,54.1487,54.1847,54.1218,54.1487,9947.0
2021-12-20 15:05:00,60.28,60.33,60.26,60.31,9504.0,54.1577,54.2026,54.1398,54.1847,9504.0
2021-12-20 15:10:00,60.31,60.31,60.21,60.21,10311.0,54.1847,54.1847,54.0948,54.0948,10311.0
2021-12-20 15:15:00,60.2,60.3,60.19,60.27,13660.0,54.0859,54.1757,54.0769,54.1487,13660.0
2021-12-20 15:20:00,60.28,60.39,60.28,60.31,16253.0,54.1577,54.2566,54.1577,54.1847,16253.0
2021-12-20 15:25:00,60.3,60.34,60.27,60.28,12465.0,54.1757,54.2116,54.1487,54.1577,12465.0
2021-12-20 15:30:00,60.27,60.27,60.13,60.16,14638.0,54.1487,54.1487,54.023,54.0499,14638.0
2021-12-20 15:35:00,60.16,60.17,60.09,60.17,12309.0,54.0499,54.0589,53.987,54.0589,12309.0
2021-12-20 15:40:00,60.17,60.3,60.17,60.25,17651.0,54.0589,54.1757,54.0589,54.1308,17651.0
2021-12-20 15:45:00,60.24,60.34,60.23,60.29,16868.0,54.1218,54.2116,54.1128,54.1667,16868.0
2021-12-20 15:50:00,60.3,60.41,60.22,60.28,57034.0,54.1757,54.2745,54.1038,54.1577,57034.0
2021-12-20 15:55:00,60.28,60.4,60.28,60.38,47301.0,54.1577,54.2655,54.1577,54.2476,47301.0
2021-12-21 09:30:00,60.5,60.67,60.22,60.49,44128.0,54.3554,54.5081,54.1038,54.3464,44128.0
2021-12-21 09:35:00,60.45,60.49,60.36,60.46,17900.0,54.3105,54.3464,54.2296,54.3194,17900.0
2021-12-21 09:40:00,60.43,60.43,60.2,60.31,25045.0,54.2925,54.2925,54.0859,54.1847,25045.0
2021-12-21 09:45:00,60.31,60.37,60.26,60.28,22247.0,54.1847,54.2386,54.1398,54.1577,22247.0
2021-12-21 09:50:00,60.28,60.3,60.16,60.24,15252.0,54.1577,54.1757,54.0499,54.1218,15252.0
2021-12-21 09:55:00,60.23,60.25,60.15,60.19,8100.0,54.1128,54.1308,54.0409,54.0769,8100.0
2021-12-21 10:00:00,60.16,60.16,60.01,60.05,10974.0,54.0499,54.0499,53.9151,53.9511,10974.0
2021-12-21 10:05:00,60.04,60.14,60.03,60.11,10606.0,53.9421,54.0319,53.9331,54.005,10606.0
2021-12-21 10:10:00,60.13,60.22,60.13,60.22,10010.0,54.023,54.1038,54.023,54.1038,10010.0
2021-12-21 10:15:00,60.21,60.42,60.21,60.42,24858.0,54.0948,54.2835,54.0948,54.2835,24858.0
2021-12-21 10:20:00,60.41,60.46,60.36,60.36,18766.0,54.2745,54.3194,54.2296,54.2296,18766.0
2021-12-21 10:25:00,60.35,60.35,60.19,60.19,11906.0,54.2206,54.2206,54.0769,54.0769,11906.0
2021-12-21 10:30:00,60.18,60.25,60.16,60.22,7569.0,54.0679,54.1308,54.0499,54.1038,7569.0
2021-12-21 10:35:00,60.21,60.31,60.21,60.3,12910.0,54.0948,54.1847,54.0948,54.1757,12910.0
2021-12-21 10:40:00,60.32,60.37,60.32,60.35,7806.0,54.1937,54.2386,54.1937,54.2206,7806.0
2021-12-21 10:45:00,60.35,60.35,60.27,60.29,8443.0,54.2206,54.2206,54.1487,54.1667,8443.0
2021-12-21 10:50:00,60.28,60.39,60.27,60.37,9153.0,54.1577,54.2566,54.1487,54.2386,9153.0
2021-12-21 10:55:00,60.38,60.43,60.37,60.39,8707.0,54.2476,54.2925,54.2386,54.2566,8707.0
2021-12-21 11:00:00,60.42,60.52,60.42,60.51,8210.0,54.2835,54.3734,54.2835,54.3644,8210.0
2021-12-21 11:05:00,60.52,60.56,60.51,60.55,12189.0,54.3734,54.4093,54.3644,54.4003,12189.0
2021-12-21 11:10:00,60.53,60.58,60.48,60.54,6961.0,54.3823,54.4273,54.3374,54.3913,6961.0
2021-12-21 11:15:00,60.54,60.6,60.51,60.58,12500.0,54.3913,54.4452,54.3644,54.4273,12500.0
2021-12-21 11:20:00,60.59,60.62,60.56,60.58,3700.0,54.4362,54.4632,54.4093,54.4273,3700.0
2021-12-21 11:25:00,60.58,60.64,60.56,60.58,3134.0,54.4273,54.4812,54.4093,54.4273,3134.0
2021-12-21 11:30:00,60.58,60.59,60.55,60.58,7682.0,54.4273,54.4362,54.4003,54.4273,7682.0
2021-12-21 11:35:00,60.57,60.65,60.57,60.65,10550.0,54.4183,54.4901,54.4183,54.4901,10550.0
2021-12-21 11:40:00,60.66,60.79,60.66,60.78,7017.0,54.4991,54.6159,54.4991,54.6069,7017.0
2021-12-21 11:45:00,60.79,60.82,60.73,60.75,12722.0,54.6159,54.6429,54.562,54.58,12722.0
2021-12-21 11:50:00,60.75,60.75,60.67,60.73,6291.0,54.58,54.58,54.5081,54.562,6291.0
2021-12-21 11:55:00,60.73,60.73,60.66,60.67,5707.0,54.562,54.562,54.4991,54.5081,5707.0
2021-12-21 12:00:00,60.66,60.73,60.66,60.69,4365.0,54.4991,54.562,54.4991,54.5261,4365.0
2021-12-21 12:05:00,60.69,60.77,60.69,60.76,5242.0,54.5261,54.598,54.5261,54.589,5242.0
2021-12-21 12:10:00,60.76,60.85,60.75,60.82,7974.0,54.589,54.6698,54.58,54.6429,7974.0
2021-12-21 12:15:00,60.83,60.85,60.81,60.81,8113.0,54.6519,54.6698,54.6339,54.6339,8113.0
2021-12-21 12:20:00,60.77,60.83,60.74,60.83,6960.0,54.598,54.6519,54.571,54.6519,6960.0
2021-12-21 12:25:00,60.84,60.89,60.77,60.89,6784.0,54.6609,54.7058,54.598,54.7058,6784.0
2021-12-21 12:30:00,60.9,60.97,60.9,60.96,9652.0,54.7148,54.7776,54.7148,54.7687,9652.0
2021-12-21 12:35:00,60.95,61.02,60.91,60.95,37053.0,54.7597,54.8226,54.7237,54.7597,37053.0
2021-12-21 12:40:00,60.94,60.97,60.91,60.92,8985.0,54.7507,54.7776,54.7237,54.7327,8985.0
2021-12-21 12:45:00,60.94,60.97,60.9,60.91,22070.0,54.7507,54.7776,54.7148,54.7237,22070.0
2021-12-21 12:50:00,60.9,61.02,60.87,60.99,12180.0,54.7148,54.8226,54.6878,54.7956,12180.0
2021-12-21 12:55:00,60.98,61.02,60.97,61.02,5591.0,54.7866,54.8226,54.7776,54.8226,5591.0
2021-12-21 13:00:00,61.01,61.01,60.95,60.97,6628.0,54.8136,54.8136,54.7597,54.7776,6628.0
2021-12-21 13:05:00,60.97,60.97,60.88,60.89,6312.0,54.7776,54.7776,54.6968,54.7058,6312.0
2021-12-21 13:10:00,60.89,60.89,60.84,60.88,7288.0,54.7058,54.7058,54.6609,54.6968,7288.0
2021-12-21 13:15:00,60.87,60.94,60.87,60.9,9612.0,54.6878,54.7507,54.6878,54.7148,9612.0
2021-12-21 13:20:00,60.91,60.95,60.91,60.93,5259.0,54.7237,54.7597,54.7237,54.7417,5259.0
2021-12-21 13:25:00,60.94,60.94,60.88,60.88,6909.0,54.7507,54.7507,54.6968,54.6968,6909.0
2021-12-21 13:30:00,60.89,60.93,60.85,60.9,4780.0,54.7058,54.7417,54.6698,54.7148,4780.0
2021-12-21 13:35:00,60.9,60.99,60.9,60.96,15134.0,54.7148,54.7956,54.7148,54.7687,15134.0
2021-12-21 13:40:00,60.96,61.0,60.93,60.95,8973.0,54.7687,54.8046,54.7417,54.7597,8973.0
2021-12-21 13:45:00,60.96,61.0,60.96,61.0,4835.0,54.7687,54.8046,54.7687,54.8046,4835.0
2021-12-21 13:50:00,60.99,60.99,60.92,60.94,9114.0,54.7956,54.7956,54.7327,54.7507,9114.0
2021-12-21 13:55:00,60.91,60.97,60.91,60.96,7623.0,54.7237,54.7776,54.7237,54.7687,7623.0
2021-12-21 14:00:00,60.95,60.99,60.93,60.97,8793.0,54.7597,54.7956,54.7417,54.7776,8793.0
2021-12-21 14:05:00,60.95,61.02,60.91,60.95,17459.0,54.7597,54.8226,54.7237,54.7597,17459.0
2021-12-21 14:10:00,60.94,60.97,60.91,60.95,6652.0,54.7507,54.7776,54.7237,54.7597,6652.0
2021-12-21 14:15:00,60.94,60.94,60.87,60.88,5200.0,54.7507,54.7507,54.6878,54.6968,5200.0
2021-12-21 14:20:00,60.88,60.91,60.87,60.91,4387.0,54.6968,54.7237,54.6878,54.7237,4387.0
2021-12-21 14:25:00,60.9,60.97,60.9,60.95,14447.0,54.7148,54.7776,54.7148,54.7597,14447.0
2021-12-21 14:30:00,60.95,60.98,60.95,60.96,6993.0,54.7597,54.7866,54.7597,54.7687,6993.0
2021-12-21 14:35:00,60.97,61.02,60.95,60.95,15470.0,54.7776,54.8226,54.7597,54.7597,15470.0
2021-12-21 14:40:00,60.95,61.03,60.95,61.02,13780.0,54.7597,54.8316,54.7597,54.8226,13780.0
2021-12-21 14:45:00,61.03,61.04,60.94,60.94,6361.0,54.8316,54.8405,54.7507,54.7507,6361.0
2021-12-21 14:50:00,60.95,61.01,60.95,61.0,7146.0,54.7597,54.8136,54.7597,54.8046,7146.0
2021-12-21 14:55:00,61.01,61.04,61.01,61.02,8086.0,54.8136,54.8405,54.8136,54.8226,8086.0
2021-12-21 15:00:00,61.02,61.14,61.02,61.11,13137.0,54.8226,54.9304,54.8226,54.9034,13137.0
2021-12-21 15:05:00,61.1,61.14,61.09,61.13,13711.0,54.8944,54.9304,54.8855,54.9214,13711.0
2021-12-21 15:10:00,61.12,61.22,61.12,61.22,11994.0,54.9124,55.0023,54.9124,55.0023,11994.0
2021-12-21 15:15:00,61.23,61.23,61.17,61.18,13664.0,55.0112,55.0112,54.9573,54.9663,13664.0
2021-12-21 15:20:00,61.18,61.18,61.14,61.14,12039.0,54.9663,54.9663,54.9304,54.9304,12039.0
2021-12-21 15:25:00,61.15,61.19,61.12,61.12,15106.0,54.9394,54.9753,54.9124,54.9124,15106.0
2021-12-21 15:30:00,61.11,61.11,61.01,61.01,12708.0,54.9034,54.9034,54.8136,54.8136,12708.0
2021-12-21 15:35:00,61.02,61.04,60.98,61.0,13038.0,54.8226,54.8405,54.7866,54.8046,13038.0
2021-12-21 15:40:00,61.0,61.03,60.95,60.96,16973.0,54.8046,54.8316,54.7597,54.7687,16973.0
2021-12-21 15:45:00,60.95,60.95,60.9,60.91,18192.0,54.7597,54.7597,54.7148,54.7237,18192.0
2021-12-21 15:50:00,60.9,61.03,60.9,61.01,53855.0,54.7148,54.8316,54.7148,54.8136,53855.0
2021-12-21 15:55:00,61.01,61.09,60.96,61.02,44100.0,54.8136,54.8855,54.7687,54.8226,44100.0
2021-12-22 09:30:00,60.96,61.23,60.96,61.19,21648.0,54.7687,55.0112,54.7687,54.9753,21648.0
2021-12-22 09:35:00,61.2,61.32,60.99,60.99,17107.0,54.9843,55.0921,54.7956,54.7956,17107.0
2021-12-22 09:40:00,61.06,61.08,60.73,60.73,12698.0,54.8585,54.8765,54.562,54.562,12698.0
2021-12-22 09:45:00,60.74,60.92,60.74,60.89,11320.0,54.571,54.7327,54.571,54.7058,11320.0
2021-12-22 09:50:00,60.88,60.92,60.76,60.76,11871.0,54.6968,54.7327,54.589,54.589,11871.0
2021-12-22 09:55:00,60.76,60.78,60.66,60.67,9737.0,54.589,54.6069,54.4991,54.5081,9737.0
2021-12-22 10:00:00,60.67,60.84,60.67,60.76,12873.0,54.5081,54.6609,54.5081,54.589,12873.0
2021-12-22 10:05:00,60.77,60.78,60.62,60.62,11446.0,54.598,54.6069,54.4632,54.4632,11446.0
2021-12-22 10:10:00,60.67,60.9,60.67,60.85,12560.0,54.5081,54.7148,54.5081,54.6698,12560.0
2021-12-22 10:15:00,60.88,60.89,60.73,60.79,30536.0,54.6968,54.7058,54.562,54.6159,30536.0
2021-12-22 10:20:00,60.78,60.79,60.68,60.75,7311.0,54.6069,54.6159,54.5171,54.58,7311.0
2021-12-22 10:25:00,60.76,60.85,60.76,60.79,12306.0,54.589,54.6698,54.589,54.6159,12306.0
2021-12-22 10:30:00,60.78,60.89,60.74,60.89,6800.0,54.6069,54.7058,54.571,54.7058,6800.0
2021-12-22 10:35:00,60.89,61.03,60.88,61.03,11492.0,54.7058,54.8316,54.6968,54.8316,11492.0
2021-12-22 10:40:00,61.01,61.09,61.01,61.03,5734.0,54.8136,54.8855,54.8136,54.8316,5734.0
2021-12-22 10:45:00,61.03,61.13,61.03,61.1,4312.0,54.8316,54.9214,54.8316,54.8944,4312.0
2021-12-22 10:50:00,61.09,61.19,61.07,61.14,10577.0,54.8855,54.9753,54.8675,54.9304,10577.0
2021-12-22 10:55:00,61.12,61.23,61.12,61.2,8600.0,54.9124,55.0112,54.9124,54.9843,8600.0
2021-12-22 11:00:00,61.21,61.27,61.21,61.27,13700.0,54.9933,55.0472,54.9933,55.0472,13700.0
2021-12-22 11:05:00,61.28,61.35,61.27,61.33,13009.0,55.0562,55.1191,55.0472,55.1011,13009.0
2021-12-22 11:10:00,61.33,61.35,61.28,61.34,7975.0,55.1011,55.1191,55.0562,55.1101,7975.0
2021-12-22 11:15:00,61.34,61.42,61.33,61.37,17167.0,55.1101,55.1819,55.1011,55.137,17167.0
2021-12-22 11:20:00,61.38,61.41,61.34,61.36,11327.0,55.146,55.173,55.1101,55.128,11327.0
2021-12-22 11:25:00,61.35,61.38,61.29,61.38,11182.0,55.1191,55.146,55.0651,55.146,11182.0
2021-12-22 11:30:00,61.36,61.45,61.3,61.45,14909.0,55.128,55.2089,55.0741,55.2089,14909.0
2021-12-22 11:35:00,61.45,61.52,61.42,61.44,17289.0,55.2089,55.2718,55.1819,55.1999,17289.0
2021-12-22 11:40:00,61.44,61.48,61.43,61.46,8480.0,55.1999,55.2358,55.1909,55.2179,8480.0
2021-12-22 11:45:00,61.47,61.47,61.36,61.44,9106.0,55.2269,55.2269,55.128,55.1999,9106.0
2021-12-22 11:50:00,61.43,61.43,61.28,61.28,9477.0,55.1909,55.1909,55.0562,55.0562,9477.0
2021-12-22 11:55:00,61.28,61.32,61.25,61.3,5969.0,55.0562,55.0921,55.0292,55.0741,5969.0
2021-12-22 12:00:00,61.3,61.33,61.25,61.31,6656.0,55.0741,55.1011,55.0292,55.0831,6656.0
2021-12-22 12:05:00,61.31,61.34,61.3,61.31,6606.0,55.0831,55.1101,55.0741,55.0831,6606.0
2021-12-22 12:10:00,61.31,61.31,61.28,61.29,7283.0,55.0831,55.0831,55.0562,55.0651,7283.0
2021-12-22 12:15:00,61.28,61.4,61.27,61.4,6550.0,55.0562,55.164,55.0472,55.164,6550.0
2021-12-22 12:20:00,61.4,61.4,61.28,61.28,7133.0,55.164,55.164,55.0562,55.0562,7133.0
2021-12-22 12:25:00,61.28,61.4,61.25,61.36,10402.0,55.0562,55.164,55.0292,55.128,10402.0
2021-12-22 12:30:00,61.37,61.37,61.31,61.34,5222.0,55.137,55.137,55.0831,55.1101,5222.0
2021-12-22 12:35:00,61.33,61.41,61.28,61.41,8447.0,55.1011,55.173,55.0562,55.173,8447.0
2021-12-22 12:40:00,61.42,61.46,61.42,61.42,7312.0,55.1819,55.2179,55.1819,55.1819,7312.0
2021-12-22 12:45:00,61.42,61.43,61.38,61.4,5639.0,55.1819,55.1909,55.146,55.164,5639.0
2021-12-22 12:50:00,61.41,61.49,61.38,61.49,10324.0,55.173,55.2448,55.146,55.2448,10324.0
2021-12-22 12:55:00,61.49,61.53,61.44,61.44,11990.0,55.2448,55.2808,55.1999,55.1999,11990.0
2021-12-22 13:00:00,61.43,61.43,61.39,61.4,8170.0,55.1909,55.1909,55.155,55.164,8170.0
2021-12-22 13:05:00,61.42,61.48,61.42,61.48,8600.0,55.1819,55.2358,55.1819,55.2358,8600.0
2021-12-22 13:10:00,61.48,61.52,61.45,61.52,7206.0,55.2358,55.2718,55.2089,55.2718,7206.0
2021-12-22 13:15:00,61.52,61.57,61.5,61.55,9640.0,55.2718,55.3167,55.2538,55.2987,9640.0
2021-12-22 13:20:00,61.56,61.58,61.52,61.52,7437.0,55.3077,55.3257,55.2718,55.2718,7437.0
2021-12-22 13:25:00,61.52,61.53,61.49,61.49,6972.0,55.2718,55.2808,55.2448,55.2448,6972.0
2021-12-22 13:30:00,61.49,61.51,61.41,61.41,7532.0,55.2448,55.2628,55.173,55.173,7532.0
2021-12-22 13:35:00,61.41,61.44,61.37,61.38,7717.0,55.173,55.1999,55.137,55.146,7717.0
2021-12-22 13:40:00,61.36,61.43,61.33,61.41,6870.0,55.128,55.1909,55.1011,55.173,6870.0
2021-12-22 13:45:00,61.41,61.44,61.41,61.43,3995.0,55.173,55.1999,55.173,55.1909,3995.0
2021-12-22 13:50:00,61.44,61.46,61.44,61.44,3109.0,55.1999,55.2179,55.1999,55.1999,3109.0
2021-12-22 13:55:00,61.43,61.44,61.39,61.39,7412.0,55.1909,55.1999,55.155,55.155,7412.0
2021-12-22 14:00:00,61.39,61.41,61.36,61.39,8686.0,55.155,55.173,55.128,55.155,8686.0
2021-12-22 14:05:00,61.4,61.42,61.38,61.38,9054.0,55.164,55.1819,55.146,55.146,9054.0
2021-12-22 14:10:00,61.38,61.41,61.36,61.41,3500.0,55.146,55.173,55.128,55.173,3500.0
2021-12-22 14:15:00,61.43,61.46,61.43,61.44,6541.0,55.1909,55.2179,55.1909,55.1999,6541.0
2021-12-22 14:20:00,61.43,61.47,61.43,61.45,7373.0,55.1909,55.2269,55.1909,55.2089,7373.0
2021-12-22 14:25:00,61.47,61.48,61.37,61.37,9412.0,55.2269,55.2358,55.137,55.137,9412.0
2021-12-22 14:30:00,61.38,61.43,61.34,61.43,10873.0,55.146,55.1909,55.1101,55.1909,10873.0
2021-12-22 14:35:00,61.44,61.46,61.42,61.46,5952.0,55.1999,55.2179,55.1819,55.2179,5952.0
2021-12-22 14:40:00,61.45,61.45,61.41,61.42,9187.0,55.2089,55.2089,55.173,55.1819,9187.0
2021-12-22 14:45:00,61.42,61.44,61.42,61.43,6464.0,55.1819,55.1999,55.1819,55.1909,6464.0
2021-12-22 14:50:00,61.43,61.45,61.41,61.43,9742.0,55.1909,55.2089,55.173,55.1909,9742.0
2021-12-22 14:55:00,61.43,61.45,61.43,61.44,5984.0,55.1909,55.2089,55.1909,55.1999,5984.0
2021-12-22 15:00:00,61.45,61.47,61.42,61.44,7407.0,55.2089,55.2269,55.1819,55.1999,7407.0
2021-12-22 15:05:00,61.44,61.44,61.39,61.39,10282.0,55.1999,55.1999,55.155,55.155,10282.0
2021-12-22 15:10:00,61.38,61.38,61.34,61.34,14282.0,55.146,55.146,55.1101,55.1101,14282.0
2021-12-22 15:15:00,61.35,61.35,61.29,61.31,9497.0,55.1191,55.1191,55.0651,55.0831,9497.0
2021-12-22 15:20:00,61.31,61.31,61.28,61.3,23639.0,55.0831,55.0831,55.0562,55.0741,23639.0
2021-12-22 15:25:00,61.3,61.34,61.3,61.32,10863.0,55.0741,55.1101,55.0741,55.0921,10863.0
2021-12-22 15:30:00,61.31,61.31,61.26,61.31,16028.0,55.0831,55.0831,55.0382,55.0831,16028.0
2021-12-22 15:35:00,61.31,61.37,61.3,61.37,15052.0,55.0831,55.137,55.0741,55.137,15052.0
2021-12-22 15:40:00,61.37,61.44,61.35,61.44,14514.0,55.137,55.1999,55.1191,55.1999,14514.0
2021-12-22 15:45:00,61.44,61.44,61.36,61.38,27896.0,55.1999,55.1999,55.128,55.146,27896.0
2021-12-22 15:50:00,61.39,61.46,61.38,61.46,64667.0,55.155,55.2179,55.146,55.2179,64667.0
2021-12-22 15:55:00,61.45,61.59,61.45,61.55,53933.0,55.2089,55.3347,55.2089,55.2987,53933.0
2021-12-23 09:30:00,61.84,62.54,61.84,62.48,69031.0,55.5593,56.1882,55.5593,56.1343,69031.0
2021-12-23 09:35:00,62.48,62.8,62.46,62.69,23788.0,56.1343,56.4218,56.1163,56.323,23788.0
2021-12-23 09:40:00,62.68,62.79,62.62,62.75,24077.0,56.314,56.4128,56.2601,56.3769,24077.0
2021-12-23 09:45:00,62.73,62.88,62.62,62.71,30100.0,56.3589,56.4937,56.2601,56.3409,30100.0
2021-12-23 09:50:00,62.72,62.77,62.63,62.67,24202.0,56.3499,56.3948,56.2691,56.305,24202.0
2021-12-23 09:55:00,62.69,62.71,62.56,62.56,33640.0,56.323,56.3409,56.2062,56.2062,33640.0
2021-12-23 10:00:00,62.57,62.65,62.55,62.6,30150.0,56.2151,56.287,56.1972,56.2421,30150.0
2021-12-23 10:05:00,62.6,62.62,62.52,62.6,13661.0,56.2421,56.2601,56.1702,56.2421,13661.0
2021-12-23 10:10:00,62.6,62.64,62.52,62.55,14298.0,56.2421,56.278,56.1702,56.1972,14298.0
2021-12-23 10:15:00,62.55,62.66,62.55,62.6,14948.0,56.1972,56.296,56.1972,56.2421,14948.0
2021-12-23 10:20:00,62.6,62.64,62.56,62.6,16542.0,56.2421,56.278,56.2062,56.2421,16542.0
2021-12-23 10:25:00,62.59,62.61,62.47,62.48,11691.0,56.2331,56.2511,56.1253,56.1343,11691.0
2021-12-23 10:30:00,62.49,62.51,62.28,62.28,15121.0,56.1433,56.1612,55.9546,55.9546,15121.0
2021-12-23 10:35:00,62.28,62.42,62.28,62.33,6861.0,55.9546,56.0804,55.9546,55.9995,6861.0
2021-12-23 10:40:00,62.32,62.32,62.24,62.28,8040.0,55.9905,55.9905,55.9187,55.9546,8040.0
2021-12-23 10:45:00,62.27,62.3,62.16,62.21,35093.0,55.9456,55.9726,55.8468,55.8917,35093.0
2021-12-23 10:50:00,62.22,62.32,62.21,62.3,8642.0,55.9007,55.9905,55.8917,55.9726,8642.0
2021-12-23 10:55:00,62.31,62.39,62.31,62.38,10742.0,55.9816,56.0534,55.9816,56.0444,10742.0
2021-12-23 11:00:00,62.38,62.48,62.38,62.41,15405.0,56.0444,56.1343,56.0444,56.0714,15405.0
2021-12-23 11:05:00,62.41,62.46,62.38,62.44,13812.0,56.0714,56.1163,56.0444,56.0983,13812.0
2021-12-23 11:10:00,62.44,62.48,62.41,62.45,9829.0,56.0983,56.1343,56.0714,56.1073,9829.0
2021-12-23 11:15:00,62.47,62.5,62.45,62.48,6698.0,56.1253,56.1523,56.1073,56.1343,6698.0
2021-12-23 11:20:00,62.48,62.51,62.44,62.45,15277.0,56.1343,56.1612,56.0983,56.1073,15277.0
2021-12-23 11:25:00,62.45,62.52,62.41,62.41,15287.0,56.1073,56.1702,56.0714,56.0714,15287.0
2021-12-23 11:30:00,62.4,62.42,62.37,62.37,4433.0,56.0624,56.0804,56.0355,56.0355,4433.0
2021-12-23 11:35:00,62.35,62.47,62.35,62.44,4213.0,56.0175,56.1253,56.0175,56.0983,4213.0
2021-12-23 11:40:00,62.44,62.44,62.4,62.41,4119.0,56.0983,56.0983,56.0624,56.0714,4119.0
2021-12-23 11:45:00,62.4,62.4,62.34,62.37,7362.0,56.0624,56.0624,56.0085,56.0355,7362.0
2021-12-23 11:50:00,62.37,62.41,62.33,62.4,13751.0,56.0355,56.0714,55.9995,56.0624,13751.0
2021-12-23 11:55:00,62.38,62.41,62.38,62.38,4320.0,56.0444,56.0714,56.0444,56.0444,4320.0
2021-12-23 12:00:00,62.37,62.37,62.32,62.33,9415.0,56.0355,56.0355,55.9905,55.9995,9415.0
2021-12-23 12:05:00,62.33,62.34,62.28,62.28,7488.0,55.9995,56.0085,55.9546,55.9546,7488.0
2021-12-23 12:10:00,62.28,62.34,62.28,62.34,6390.0,55.9546,56.0085,55.9546,56.0085,6390.0
2021-12-23 12:15:00,62.34,62.35,62.26,62.26,6575.0,56.0085,56.0175,55.9366,55.9366,6575.0
2021-12-23 12:20:00,62.27,62.34,62.27,62.34,5828.0,55.9456,56.0085,55.9456,56.0085,5828.0
2021-12-23 12:25:00,62.34,62.38,62.3,62.3,16741.0,56.0085,56.0444,55.9726,55.9726,16741.0
2021-12-23 12:30:00,62.3,62.34,62.24,62.34,7700.0,55.9726,56.0085,55.9187,56.0085,7700.0
2021-12-23 12:35:00,62.34,62.35,62.33,62.34,4544.0,56.0085,56.0175,55.9995,56.0085,4544.0
2021-12-23 12:40:00,62.35,62.35,62.26,62.26,7128.0,56.0175,56.0175,55.9366,55.9366,7128.0
2021-12-23 12:45:00,62.26,62.27,62.25,62.25,5028.0,55.9366,55.9456,55.9276,55.9276,5028.0
2021-12-23 12:50:00,62.24,62.32,62.23,62.3,11096.0,55.9187,55.9905,55.9097,55.9726,11096.0
2021-12-23 12:55:00,62.28,62.3,62.26,62.3,2600.0,55.9546,55.9726,55.9366,55.9726,2600.0
2021-12-23 13:00:00,62.29,62.3,62.27,62.27,4096.0,55.9636,55.9726,55.9456,55.9456,4096.0
2021-12-23 13:05:00,62.27,62.28,62.25,62.25,3691.0,55.9456,55.9546,55.9276,55.9276,3691.0
2021-12-23 13:10:00,62.26,62.26,62.18,62.18,5083.0,55.9366,55.9366,55.8648,55.8648,5083.0
2021-12-23 13:15:00,62.17,62.25,62.16,62.25,5000.0,55.8558,55.9276,55.8468,55.9276,5000.0
2021-12-23 13:20:00,62.26,62.28,62.15,62.2,7596.0,55.9366,55.9546,55.8378,55.8827,7596.0
2021-12-23 13:25:00,62.19,62.22,62.17,62.22,3000.0,55.8737,55.9007,55.8558,55.9007,3000.0
2021-12-23 13:30:00,62.23,62.25,62.22,62.24,4500.0,55.9097,55.9276,55.9007,55.9187,4500.0
2021-12-23 13:35:00,62.23,62.23,62.2,62.23,5948.0,55.9097,55.9097,55.8827,55.9097,5948.0
2021-12-23 13:40:00,62.24,62.25,62.13,62.13,7503.0,55.9187,55.9276,55.8198,55.8198,7503.0
2021-12-23 13:45:00,62.14,62.2,62.14,62.2,5533.0,55.8288,55.8827,55.8288,55.8827,5533.0
2021-12-23 13:50:00,62.2,62.25,62.2,62.24,5076.0,55.8827,55.9276,55.8827,55.9187,5076.0
2021-12-23 13:55:00,62.24,62.3,62.24,62.27,5500.0,55.9187,55.9726,55.9187,55.9456,5500.0
2021-12-23 14:00:00,62.27,62.27,62.22,62.22,8909.0,55.9456,55.9456,55.9007,55.9007,8909.0
2021-12-23 14:05:00,62.22,62.3,62.2,62.28,8577.0,55.9007,55.9726,55.8827,55.9546,8577.0
2021-12-23 14:10:00,62.29,62.34,62.29,62.34,3286.0,55.9636,56.0085,55.9636,56.0085,3286.0
2021-12-23 14:15:00,62.34,62.36,62.31,62.33,6200.0,56.0085,56.0265,55.9816,55.9995,6200.0
2021-12-23 14:20:00,62.32,62.37,62.32,62.37,6671.0,55.9905,56.0355,55.9905,56.0355,6671.0
2021-12-23 14:25:00,62.37,62.4,62.33,62.33,15361.0,56.0355,56.0624,55.9995,55.9995,15361.0
2021-12-23 14:30:00,62.34,62.39,62.34,62.38,7754.0,56.0085,56.0534,56.0085,56.0444,7754.0
2021-12-23 14:35:00,62.38,62.42,62.38,62.39,11740.0,56.0444,56.0804,56.0444,56.0534,11740.0
2021-12-23 14:40:00,62.4,62.42,62.33,62.34,10255.0,56.0624,56.0804,55.9995,56.0085,10255.0
2021-12-23 14:45:00,62.34,62.36,62.33,62.36,7199.0,56.0085,56.0265,55.9995,56.0265,7199.0
2021-12-23 14:50:00,62.38,62.44,62.38,62.42,11786.0,56.0444,56.0983,56.0444,56.0804,11786.0
2021-12-23 14:55:00,62.41,62.42,62.38,62.39,4801.0,56.0714,56.0804,56.0444,56.0534,4801.0
2021-12-23 15:00:00,62.39,62.41,62.37,62.4,7000.0,56.0534,56.0714,56.0355,56.0624,7000.0
2021-12-23 15:05:00,62.4,62.41,62.4,62.41,3400.0,56.0624,56.0714,56.0624,56.0714,3400.0
2021-12-23 15:10:00,62.41,62.42,62.38,62.39,10493.0,56.0714,56.0804,56.0444,56.0534,10493.0
2021-12-23 15:15:00,62.4,62.42,62.36,62.38,7424.0,56.0624,56.0804,56.0265,56.0444,7424.0
2021-12-23 15:20:00,62.38,62.41,62.36,62.36,7354.0,56.0444,56.0714,56.0265,56.0265,7354.0
2021-12-23 15:25:00,62.35,62.42,62.35,62.42,11010.0,56.0175,56.0804,56.0175,56.0804,11010.0
2021-12-23 15:30:00,62.41,62.41,62.34,62.36,13517.0,56.0714,56.0714,56.0085,56.0265,13517.0
2021-12-23 15:35:00,62.37,62.41,62.37,62.38,16964.0,56.0355,56.0714,56.0355,56.0444,16964.0
2021-12-23 15:40:00,62.39,62.41,62.35,62.38,10235.0,56.0534,56.0714,56.0175,56.0444,10235.0
2021-12-23 15:45:00,62.38,62.44,62.38,62.44,12054.0,56.0444,56.0983,56.0444,56.0983,12054.0
2021-12-23 15:50:00,62.45,62.5,62.37,62.37,37738.0,56.1073,56.1523,56.0355,56.0355,37738.0
2021-12-23 15:55:00,62.38,62.38,62.24,62.24,28761.0,56.0444,56.0444,55.9187,55.9187,28761.0
2021-12-27 09:30:00,62.34,62.77,62.34,62.76,30536.0,56.0085,56.3948,56.0085,56.3858,30536.0
2021-12-27 09:35:00,62.79,62.82,62.71,62.74,14853.0,56.4128,56.4398,56.3409,56.3679,14853.0
2021-12-27 09:40:00,62.75,62.95,62.7,62.95,17747.0,56.3769,56.5566,56.3319,56.5566,17747.0
2021-12-27 09:45:00,62.97,62.97,62.8,62.86,10274.0,56.5745,56.5745,56.4218,56.4757,10274.0
2021-12-27 09:50:00,62.91,62.94,62.81,62.87,14426.0,56.5206,56.5476,56.4308,56.4847,14426.0
2021-12-27 09:55:00,62.88,63.05,62.81,63.05,23014.0,56.4937,56.6464,56.4308,56.6464,23014.0
2021-12-27 10:00:00,63.04,63.11,62.97,62.98,7751.0,56.6374,56.7003,56.5745,56.5835,7751.0
2021-12-27 10:05:00,63.01,63.01,62.96,63.0,8994.0,56.6105,56.6105,56.5655,56.6015,8994.0
2021-12-27 10:10:00,62.99,63.02,62.96,62.97,9114.0,56.5925,56.6194,56.5655,56.5745,9114.0
2021-12-27 10:15:00,62.95,63.16,62.95,63.16,17455.0,56.5566,56.7452,56.5566,56.7452,17455.0
2021-12-27 10:20:00,63.16,63.19,63.04,63.07,6542.0,56.7452,56.7722,56.6374,56.6644,6542.0
2021-12-27 10:25:00,63.07,63.12,63.02,63.1,19472.0,56.6644,56.7093,56.6194,56.6913,19472.0
2021-12-27 10:30:00,63.11,63.23,63.11,63.23,10288.0,56.7003,56.8081,56.7003,56.8081,10288.0
2021-12-27 10:35:00,63.23,63.26,63.19,63.23,11455.0,56.8081,56.8351,56.7722,56.8081,11455.0
2021-12-27 10:40:00,63.22,63.39,63.22,63.35,14323.0,56.7991,56.9519,56.7991,56.9159,14323.0
2021-12-27 10:45:00,63.35,63.42,63.35,63.42,12049.0,56.9159,56.9788,56.9159,56.9788,12049.0
2021-12-27 10:50:00,63.43,63.47,63.29,63.29,7998.0,56.9878,57.0237,56.862,56.862,7998.0
2021-12-27 10:55:00,63.28,63.28,63.22,63.25,4885.0,56.853,56.853,56.7991,56.8261,4885.0
2021-12-27 11:00:00,63.26,63.3,63.24,63.3,4542.0,56.8351,56.871,56.8171,56.871,4542.0
2021-12-27 11:05:00,63.3,63.39,63.27,63.39,11302.0,56.871,56.9519,56.8441,56.9519,11302.0
2021-12-27 11:10:00,63.38,63.41,63.31,63.31,13110.0,56.9429,56.9698,56.88,56.88,13110.0
2021-12-27 11:15:00,63.34,63.35,63.22,63.31,18310.0,56.9069,56.9159,56.7991,56.88,18310.0
2021-12-27 11:20:00,63.31,63.32,63.24,63.32,5200.0,56.88,56.889,56.8171,56.889,5200.0
2021-12-27 11:25:00,63.32,63.36,63.3,63.34,10826.0,56.889,56.9249,56.871,56.9069,10826.0
2021-12-27 11:30:00,63.33,63.36,63.24,63.36,9083.0,56.898,56.9249,56.8171,56.9249,9083.0
2021-12-27 11:35:00,63.35,63.35,63.28,63.29,8658.0,56.9159,56.9159,56.853,56.862,8658.0
2021-12-27 11:40:00,63.28,63.33,63.27,63.27,3173.0,56.853,56.898,56.8441,56.8441,3173.0
2021-12-27 11:45:00,63.25,63.26,63.22,63.22,4100.0,56.8261,56.8351,56.7991,56.7991,4100.0
2021-12-27 11:50:00,63.22,63.25,63.18,63.19,6785.0,56.7991,56.8261,56.7632,56.7722,6785.0
2021-12-27 11:55:00,63.2,63.2,63.15,63.17,3198.0,56.7812,56.7812,56.7362,56.7542,3198.0
2021-12-27 12:00:00,63.17,63.21,63.17,63.21,2485.0,56.7542,56.7901,56.7542,56.7901,2485.0
2021-12-27 12:05:00,63.22,63.31,63.22,63.28,12801.0,56.7991,56.88,56.7991,56.853,12801.0
2021-12-27 12:10:00,63.29,63.31,63.28,63.31,3100.0,56.862,56.88,56.853,56.88,3100.0
2021-12-27 12:15:00,63.32,63.37,63.32,63.36,7700.0,56.889,56.9339,56.889,56.9249,7700.0
2021-12-27 12:20:00,63.37,63.43,63.34,63.37,12749.0,56.9339,56.9878,56.9069,56.9339,12749.0
2021-12-27 12:25:00,63.35,63.36,63.32,63.33,5323.0,56.9159,56.9249,56.889,56.898,5323.0
2021-12-27 12:30:00,63.31,63.32,63.25,63.27,4200.0,56.88,56.889,56.8261,56.8441,4200.0
2021-12-27 12:35:00,63.26,63.28,63.26,63.28,2100.0,56.8351,56.853,56.8351,56.853,2100.0
2021-12-27 12:40:00,63.26,63.27,63.23,63.26,4792.0,56.8351,56.8441,56.8081,56.8351,4792.0
2021-12-27 12:45:00,63.26,63.31,63.26,63.28,5943.0,56.8351,56.88,56.8351,56.853,5943.0
2021-12-27 12:50:00,63.29,63.38,63.29,63.34,5584.0,56.862,56.9429,56.862,56.9069,5584.0
2021-12-27 12:55:00,63.34,63.36,63.26,63.26,5451.0,56.9069,56.9249,56.8351,56.8351,5451.0
2021-12-27 13:00:00,63.26,63.36,63.25,63.36,2700.0,56.8351,56.9249,56.8261,56.9249,2700.0
2021-12-27 13:05:00,63.37,63.4,63.36,63.38,4354.0,56.9339,56.9608,56.9249,56.9429,4354.0
2021-12-27 13:10:00,63.37,63.39,63.34,63.34,2900.0,56.9339,56.9519,56.9069,56.9069,2900.0
2021-12-27 13:15:00,63.35,63.36,63.31,63.35,3907.0,56.9159,56.9249,56.88,56.9159,3907.0
2021-12-27 13:20:00,63.35,63.38,63.34,63.36,4900.0,56.9159,56.9429,56.9069,56.9249,4900.0
2021-12-27 13:25:00,63.38,63.39,63.31,63.31,10734.0,56.9429,56.9519,56.88,56.88,10734.0
2021-12-27 13:30:00,63.31,63.34,63.31,63.34,6371.0,56.88,56.9069,56.88,56.9069,6371.0
2021-12-27 13:35:00,63.34,63.38,63.34,63.35,8500.0,56.9069,56.9429,56.9069,56.9159,8500.0
2021-12-27 13:40:00,63.35,63.37,63.31,63.31,4960.0,56.9159,56.9339,56.88,56.88,4960.0
2021-12-27 13:45:00,63.3,63.33,63.27,63.33,3681.0,56.871,56.898,56.8441,56.898,3681.0
2021-12-27 13:50:00,63.33,63.33,63.28,63.31,4900.0,56.898,56.898,56.853,56.88,4900.0
2021-12-27 13:55:00,63.3,63.31,63.27,63.27,5178.0,56.871,56.88,56.8441,56.8441,5178.0
2021-12-27 14:00:00,63.27,63.32,63.23,63.32,8245.0,56.8441,56.889,56.8081,56.889,8245.0
2021-12-27 14:05:00,63.31,63.38,63.3,63.38,8509.0,56.88,56.9429,56.871,56.9429,8509.0
2021-12-27 14:10:00,63.37,63.37,63.32,63.36,8040.0,56.9339,56.9339,56.889,56.9249,8040.0
2021-12-27 14:15:00,63.38,63.38,63.33,63.36,6541.0,56.9429,56.9429,56.898,56.9249,6541.0
2021-12-27 14:20:00,63.34,63.39,63.34,63.37,4858.0,56.9069,56.9519,56.9069,56.9339,4858.0
2021-12-27 14:25:00,63.36,63.43,63.36,63.43,4395.0,56.9249,56.9878,56.9249,56.9878,4395.0
2021-12-27 14:30:00,63.42,63.42,63.34,63.36,10162.0,56.9788,56.9788,56.9069,56.9249,10162.0
2021-12-27 14:35:00,63.35,63.35,63.31,63.32,5773.0,56.9159,56.9159,56.88,56.889,5773.0
2021-12-27 14:40:00,63.32,63.33,63.27,63.27,6868.0,56.889,56.898,56.8441,56.8441,6868.0
2021-12-27 14:45:00,63.26,63.28,63.24,63.25,4278.0,56.8351,56.853,56.8171,56.8261,4278.0
2021-12-27 14:50:00,63.24,63.25,63.17,63.17,11994.0,56.8171,56.8261,56.7542,56.7542,11994.0
2021-12-27 14:55:00,63.18,63.25,63.17,63.25,14045.0,56.7632,56.8261,56.7542,56.8261,14045.0
2021-12-27 15:00:00,63.26,63.29,63.25,63.28,19738.0,56.8351,56.862,56.8261,56.853,19738.0
2021-12-27 15:05:00,63.28,63.28,63.24,63.27,9300.0,56.853,56.853,56.8171,56.8441,9300.0
2021-12-27 15:10:00,63.27,63.27,63.24,63.26,6468.0,56.8441,56.8441,56.8171,56.8351,6468.0
2021-12-27 15:15:00,63.26,63.27,63.22,63.27,8727.0,56.8351,56.8441,56.7991,56.8441,8727.0
2021-12-27 15:20:00,63.27,63.3,63.27,63.3,8467.0,56.8441,56.871,56.8441,56.871,8467.0
2021-12-27 15:25:00,63.28,63.36,63.28,63.36,5317.0,56.853,56.9249,56.853,56.9249,5317.0
2021-12-27 15:30:00,63.37,63.4,63.35,63.38,7797.0,56.9339,56.9608,56.9159,56.9429,7797.0
2021-12-27 15:35:00,63.38,63.38,63.33,63.34,11172.0,56.9429,56.9429,56.898,56.9069,11172.0
2021-12-27 15:40:00,63.34,63.36,63.32,63.33,12568.0,56.9069,56.9249,56.889,56.898,12568.0
2021-12-27 15:45:00,63.34,63.38,63.34,63.38,10089.0,56.9069,56.9429,56.9069,56.9429,10089.0
2021-12-27 15:50:00,63.37,63.45,63.37,63.43,52192.0,56.9339,57.0058,56.9339,56.9878,52192.0
2021-12-27 15:55:00,63.42,63.43,63.38,63.43,38059.0,56.9788,56.9878,56.9429,56.9878,38059.0
2021-12-28 09:30:00,63.41,63.83,63.41,63.66,19714.0,56.9698,57.3472,56.9698,57.1944,19714.0
2021-12-28 09:35:00,63.66,63.8,63.57,63.66,14291.0,57.1944,57.3202,57.1136,57.1944,14291.0
2021-12-28 09:40:00,63.66,63.66,63.38,63.42,13050.0,57.1944,57.1944,56.9429,56.9788,13050.0
2021-12-28 09:45:00,63.44,63.48,63.36,63.4,7652.0,56.9968,57.0327,56.9249,56.9608,7652.0
2021-12-28 09:50:00,63.43,63.52,63.39,63.42,9915.0,56.9878,57.0687,56.9519,56.9788,9915.0
2021-12-28 09:55:00,63.45,63.57,63.41,63.53,4878.0,57.0058,57.1136,56.9698,57.0776,4878.0
2021-12-28 10:00:00,63.53,63.53,63.42,63.42,7963.0,57.0776,57.0776,56.9788,56.9788,7963.0
2021-12-28 10:05:00,63.46,63.46,63.25,63.33,16947.0,57.0148,57.0148,56.8261,56.898,16947.0
2021-12-28 10:10:00,63.35,63.36,63.23,63.36,13931.0,56.9159,56.9249,56.8081,56.9249,13931.0
2021-12-28 10:15:00,63.38,63.43,63.35,63.37,14253.0,56.9429,56.9878,56.9159,56.9339,14253.0
2021-12-28 10:20:00,63.39,63.44,63.39,63.44,5449.0,56.9519,56.9968,56.9519,56.9968,5449.0
2021-12-28 10:25:00,63.44,63.44,63.35,63.36,6816.0,56.9968,56.9968,56.9159,56.9249,6816.0
2021-12-28 10:30:00,63.36,63.37,63.29,63.37,5200.0,56.9249,56.9339,56.862,56.9339,5200.0
2021-12-28 10:35:00,63.37,63.48,63.37,63.44,3736.0,56.9339,57.0327,56.9339,56.9968,3736.0
2021-12-28 10:40:00,63.42,63.47,63.38,63.4,18642.0,56.9788,57.0237,56.9429,56.9608,18642.0
2021-12-28 10:45:00,63.42,63.49,63.42,63.49,2585.0,56.9788,57.0417,56.9788,57.0417,2585.0
2021-12-28 10:50:00,63.49,63.5,63.41,63.42,5125.0,57.0417,57.0507,56.9698,56.9788,5125.0
2021-12-28 10:55:00,63.43,63.5,63.43,63.49,6000.0,56.9878,57.0507,56.9878,57.0417,6000.0
2021-12-28 11:00:00,63.5,63.51,63.41,63.44,6317.0,57.0507,57.0597,56.9698,56.9968,6317.0
2021-12-28 11:05:00,63.48,63.48,63.37,63.41,5322.0,57.0327,57.0327,56.9339,56.9698,5322.0
2021-12-28 11:10:00,63.45,63.49,63.45,63.46,1135.0,57.0058,57.0417,57.0058,57.0148,1135.0
2021-12-28 11:15:00,63.45,63.5,63.45,63.47,7512.0,57.0058,57.0507,57.0058,57.0237,7512.0
2021-12-28 11:20:00,63.47,63.52,63.47,63.48,5662.0,57.0237,57.0687,57.0237,57.0327,5662.0
2021-12-28 11:25:00,63.48,63.53,63.45,63.53,8661.0,57.0327,57.0776,57.0058,57.0776,8661.0
2021-12-28 11:30:00,63.54,63.55,63.49,63.55,8239.0,57.0866,57.0956,57.0417,57.0956,8239.0
2021-12-28 11:35:00,63.56,63.58,63.54,63.54,3300.0,57.1046,57.1226,57.0866,57.0866,3300.0
2021-12-28 11:40:00,63.55,63.56,63.52,63.53,5300.0,57.0956,57.1046,57.0687,57.0776,5300.0
2021-12-28 11:45:00,63.51,63.53,63.49,63.52,2261.0,57.0597,57.0776,57.0417,57.0687,2261.0
2021-12-28 11:50:00,63.54,63.55,63.49,63.52,3659.0,57.0866,57.0956,57.0417,57.0687,3659.0
2021-12-28 11:55:00,63.53,63.59,63.52,63.52,5000.0,57.0776,57.1315,57.0687,57.0687,5000.0
2021-12-28 12:00:00,63.51,63.59,63.51,63.57,4700.0,57.0597,57.1315,57.0597,57.1136,4700.0
2021-12-28 12:05:00,63.57,63.6,63.56,63.6,2349.0,57.1136,57.1405,57.1046,57.1405,2349.0
2021-12-28 12:10:00,63.61,63.62,63.57,63.58,8387.0,57.1495,57.1585,57.1136,57.1226,8387.0
2021-12-28 12:15:00,63.6,63.6,63.57,63.59,1737.0,57.1405,57.1405,57.1136,57.1315,1737.0
2021-12-28 12:20:00,63.59,63.59,63.52,63.55,4501.0,57.1315,57.1315,57.0687,57.0956,4501.0
2021-12-28 12:25:00,63.55,63.55,63.41,63.41,8909.0,57.0956,57.0956,56.9698,56.9698,8909.0
2021-12-28 12:30:00,63.42,63.45,63.33,63.38,8427.0,56.9788,57.0058,56.898,56.9429,8427.0
2021-12-28 12:35:00,63.39,63.43,63.38,63.43,13603.0,56.9519,56.9878,56.9429,56.9878,13603.0
2021-12-28 12:40:00,63.44,63.47,63.43,63.43,3923.0,56.9968,57.0237,56.9878,56.9878,3923.0
2021-12-28 12:45:00,63.45,63.48,63.45,63.46,4060.0,57.0058,57.0327,57.0058,57.0148,4060.0
2021-12-28 12:50:00,63.47,63.53,63.47,63.53,5204.0,57.0237,57.0776,57.0237,57.0776,5204.0
2021-12-28 12:55:00,63.54,63.56,63.45,63.48,10585.0,57.0866,57.1046,57.0058,57.0327,10585.0
2021-12-28 13:00:00,63.49,63.51,63.43,63.51,3849.0,57.0417,57.0597,56.9878,57.0597,3849.0
2021-12-28 13:05:00,63.53,63.55,63.52,63.55,2100.0,57.0776,57.0956,57.0687,57.0956,2100.0
2021-12-28 13:10:00,63.55,63.55,63.49,63.5,4334.0,57.0956,57.0956,57.0417,57.0507,4334.0
2021-12-28 13:15:00,63.5,63.55,63.47,63.55,5421.0,57.0507,57.0956,57.0237,57.0956,5421.0
2021-12-28 13:20:00,63.54,63.54,63.43,63.44,4668.0,57.0866,57.0866,56.9878,56.9968,4668.0
2021-12-28 13:25:00,63.46,63.51,63.45,63.51,4305.0,57.0148,57.0597,57.0058,57.0597,4305.0
2021-12-28 13:30:00,63.51,63.55,63.5,63.54,3240.0,57.0597,57.0956,57.0507,57.0866,3240.0
2021-12-28 13:35:00,63.52,63.52,63.51,63.51,1000.0,57.0687,57.0687,57.0597,57.0597,1000.0
2021-12-28 13:40:00,63.52,63.52,63.46,63.46,4210.0,57.0687,57.0687,57.0148,57.0148,4210.0
2021-12-28 13:45:00,63.45,63.49,63.45,63.48,5496.0,57.0058,57.0417,57.0058,57.0327,5496.0
2021-12-28 13:50:00,63.48,63.51,63.48,63.5,1800.0,57.0327,57.0597,57.0327,57.0507,1800.0
2021-12-28 13:55:00,63.5,63.53,63.5,63.5,2786.0,57.0507,57.0776,57.0507,57.0507,2786.0
2021-12-28 14:00:00,63.5,63.51,63.39,63.39,8720.0,57.0507,57.0597,56.9519,56.9519,8720.0
2021-12-28 14:05:00,63.4,63.4,63.33,63.33,5268.0,56.9608,56.9608,56.898,56.898,5268.0
2021-12-28 14:10:00,63.32,63.33,63.3,63.31,5065.0,56.889,56.898,56.871,56.88,5065.0
2021-12-28 14:15:00,63.32,63.36,63.32,63.33,4300.0,56.889,56.9249,56.889,56.898,4300.0
2021-12-28 14:20:00,63.33,63.38,63.33,63.38,1200.0,56.898,56.9429,56.898,56.9429,1200.0
2021-12-28 14:25:00,63.39,63.4,63.35,63.39,3546.0,56.9519,56.9608,56.9159,56.9519,3546.0
2021-12-28 14:30:00,63.38,63.43,63.38,63.42,3391.0,56.9429,56.9878,56.9429,56.9788,3391.0
2021-12-28 14:35:00,63.4,63.43,63.4,63.41,2821.0,56.9608,56.9878,56.9608,56.9698,2821.0
2021-12-28 14:40:00,63.4,63.41,63.37,63.41,5200.0,56.9608,56.9698,56.9339,56.9698,5200.0
2021-12-28 14:45:00,63.38,63.44,63.38,63.44,3300.0,56.9429,56.9968,56.9429,56.9968,3300.0
2021-12-28 14:50:00,63.44,63.47,63.42,63.45,2761.0,56.9968,57.0237,56.9788,57.0058,2761.0
2021-12-28 14:55:00,63.45,63.45,63.41,63.42,3663.0,57.0058,57.0058,56.9698,56.9788,3663.0
2021-12-28 15:00:00,63.42,63.43,63.41,63.43,1700.0,56.9788,56.9878,56.9698,56.9878,1700.0
2021-12-28 15:05:00,63.43,63.46,63.41,63.45,5541.0,56.9878,57.0148,56.9698,57.0058,5541.0
2021-12-28 15:10:00,63.44,63.46,63.44,63.44,1570.0,56.9968,57.0148,56.9968,56.9968,1570.0
2021-12-28 15:15:00,63.44,63.45,63.4,63.4,5295.0,56.9968,57.0058,56.9608,56.9608,5295.0
2021-12-28 15:20:00,63.41,63.43,63.4,63.41,3937.0,56.9698,56.9878,56.9608,56.9698,3937.0
2021-12-28 15:25:00,63.42,63.46,63.42,63.45,3306.0,56.9788,57.0148,56.9788,57.0058,3306.0
2021-12-28 15:30:00,63.46,63.49,63.41,63.45,5385.0,57.0148,57.0417,56.9698,57.0058,5385.0
2021-12-28 15:35:00,63.47,63.51,63.47,63.51,3700.0,57.0237,57.0597,57.0237,57.0597,3700.0
2021-12-28 15:40:00,63.51,63.56,63.51,63.53,7111.0,57.0597,57.1046,57.0597,57.0776,7111.0
2021-12-28 15:45:00,63.56,63.59,63.55,63.58,6863.0,57.1046,57.1315,57.0956,57.1226,6863.0
2021-12-28 15:50:00,63.58,63.58,63.43,63.43,38686.0,57.1226,57.1226,56.9878,56.9878,38686.0
2021-12-28 15:55:00,63.44,63.56,63.44,63.56,30449.0,56.9968,57.1046,56.9968,57.1046,30449.0
2021-12-29 09:30:00,63.65,63.81,63.56,63.72,14305.0,57.1855,57.3292,57.1046,57.2483,14305.0
2021-12-29 09:35:00,63.74,63.83,63.6,63.6,10950.0,57.2663,57.3472,57.1405,57.1405,10950.0
2021-12-29 09:40:00,63.62,63.93,63.62,63.89,14611.0,57.1585,57.437,57.1585,57.4011,14611.0
2021-12-29 09:45:00,63.89,64.05,63.89,64.02,14643.0,57.4011,57.5448,57.4011,57.5179,14643.0
2021-12-29 09:50:00,64.02,64.05,63.98,64.04,7651.0,57.5179,57.5448,57.4819,57.5358,7651.0
2021-12-29 09:55:00,64.04,64.06,63.97,64.05,7400.0,57.5358,57.5538,57.473,57.5448,7400.0
2021-12-29 10:00:00,64.06,64.2,64.06,64.2,9323.0,57.5538,57.6796,57.5538,57.6796,9323.0
2021-12-29 10:05:00,64.22,64.25,64.13,64.23,10410.0,57.6976,57.7245,57.6167,57.7065,10410.0
2021-12-29 10:10:00,64.22,64.22,63.96,64.0,9995.0,57.6976,57.6976,57.464,57.4999,9995.0
2021-12-29 10:15:00,64.03,64.09,63.94,64.09,14806.0,57.5269,57.5808,57.446,57.5808,14806.0
2021-12-29 10:20:00,64.06,64.09,64.03,64.06,11615.0,57.5538,57.5808,57.5269,57.5538,11615.0
2021-12-29 10:25:00,64.07,64.08,63.96,63.97,13391.0,57.5628,57.5718,57.464,57.473,13391.0
2021-12-29 10:30:00,63.96,63.97,63.89,63.89,6184.0,57.464,57.473,57.4011,57.4011,6184.0
2021-12-29 10:35:00,63.9,63.97,63.88,63.95,5107.0,57.4101,57.473,57.3921,57.455,5107.0
2021-12-29 10:40:00,63.93,64.02,63.9,63.96,7903.0,57.437,57.5179,57.4101,57.464,7903.0
2021-12-29 10:45:00,64.02,64.06,64.02,64.06,5069.0,57.5179,57.5538,57.5179,57.5538,5069.0
2021-12-29 10:50:00,64.05,64.05,63.95,63.95,6470.0,57.5448,57.5448,57.455,57.455,6470.0
2021-12-29 10:55:00,63.95,63.95,63.9,63.91,4889.0,57.455,57.455,57.4101,57.419,4889.0
2021-12-29 11:00:00,63.91,63.97,63.91,63.94,5299.0,57.419,57.473,57.419,57.446,5299.0
2021-12-29 11:05:00,63.94,63.94,63.88,63.89,2169.0,57.446,57.446,57.3921,57.4011,2169.0
2021-12-29 11:10:00,63.89,63.94,63.87,63.88,4305.0,57.4011,57.446,57.3831,57.3921,4305.0
2021-12-29 11:15:00,63.89,63.93,63.86,63.89,5443.0,57.4011,57.437,57.3741,57.4011,5443.0
2021-12-29 11:20:00,63.9,63.93,63.84,63.84,4086.0,57.4101,57.437,57.3562,57.3562,4086.0
2021-12-29 11:25:00,63.82,63.83,63.8,63.82,4957.0,57.3382,57.3472,57.3202,57.3382,4957.0
2021-12-29 11:30:00,63.84,63.9,63.79,63.9,3625.0,57.3562,57.4101,57.3112,57.4101,3625.0
2021-12-29 11:35:00,63.9,63.91,63.87,63.87,1655.0,57.4101,57.419,57.3831,57.3831,1655.0
2021-12-29 11:40:00,63.87,63.94,63.86,63.91,6134.0,57.3831,57.446,57.3741,57.419,6134.0
2021-12-29 11:45:00,63.91,63.93,63.91,63.93,900.0,57.419,57.437,57.419,57.437,900.0
2021-12-29 11:50:00,63.94,63.94,63.88,63.88,5018.0,57.446,57.446,57.3921,57.3921,5018.0
2021-12-29 11:55:00,63.88,63.9,63.88,63.88,2599.0,57.3921,57.4101,57.3921,57.3921,2599.0
2021-12-29 12:00:00,63.89,63.93,63.88,63.89,4096.0,57.4011,57.437,57.3921,57.4011,4096.0
2021-12-29 12:05:00,63.9,63.92,63.86,63.86,3413.0,57.4101,57.428,57.3741,57.3741,3413.0
2021-12-29 12:10:00,63.87,63.87,63.83,63.83,4400.0,57.3831,57.3831,57.3472,57.3472,4400.0
2021-12-29 12:15:00,63.82,63.86,63.82,63.86,4740.0,57.3382,57.3741,57.3382,57.3741,4740.0
2021-12-29 12:20:00,63.85,63.85,63.84,63.84,677.0,57.3651,57.3651,57.3562,57.3562,677.0
2021-12-29 12:25:00,63.85,63.87,63.82,63.86,4625.0,57.3651,57.3831,57.3382,57.3741,4625.0
2021-12-29 12:30:00,63.85,63.88,63.84,63.88,2150.0,57.3651,57.3921,57.3562,57.3921,2150.0
2021-12-29 12:35:00,63.87,63.9,63.87,63.89,3621.0,57.3831,57.4101,57.3831,57.4011,3621.0
2021-12-29 12:40:00,63.88,63.88,63.81,63.81,3735.0,57.3921,57.3921,57.3292,57.3292,3735.0
2021-12-29 12:45:00,63.8,63.81,63.77,63.78,6314.0,57.3202,57.3292,57.2933,57.3023,6314.0
2021-12-29 12:50:00,63.8,63.81,63.78,63.79,2364.0,57.3202,57.3292,57.3023,57.3112,2364.0
2021-12-29 12:55:00,63.8,63.83,63.8,63.81,4000.0,57.3202,57.3472,57.3202,57.3292,4000.0
2021-12-29 13:00:00,63.81,63.86,63.81,63.86,2355.0,57.3292,57.3741,57.3292,57.3741,2355.0
2021-12-29 13:05:00,63.85,63.85,63.84,63.84,1000.0,57.3651,57.3651,57.3562,57.3562,1000.0
2021-12-29 13:10:00,63.84,63.85,63.83,63.84,2500.0,57.3562,57.3651,57.3472,57.3562,2500.0
2021-12-29 13:15:00,63.83,63.84,63.81,63.84,3178.0,57.3472,57.3562,57.3292,57.3562,3178.0
2021-12-29 13:20:00,63.84,63.85,63.83,63.84,2212.0,57.3562,57.3651,57.3472,57.3562,2212.0
2021-12-29 13:25:00,63.83,63.83,63.79,63.79,2496.0,57.3472,57.3472,57.3112,57.3112,2496.0
2021-12-29 13:30:00,63.81,63.84,63.81,63.84,900.0,57.3292,57.3562,57.3292,57.3562,900.0
2021-12-29 13:35:00,63.87,63.87,63.83,63.84,2858.0,57.3831,57.3831,57.3472,57.3562,2858.0
2021-12-29 13:40:00,63.85,63.85,63.83,63.84,1100.0,57.3651,57.3651,57.3472,57.3562,1100.0
2021-12-29 13:45:00,63.85,63.88,63.85,63.85,1400.0,57.3651,57.3921,57.3651,57.3651,1400.0
2021-12-29 13:50:00,63.84,63.89,63.84,63.89,1700.0,57.3562,57.4011,57.3562,57.4011,1700.0
2021-12-29 13:55:00,63.94,63.94,63.9,63.9,2835.0,57.446,57.446,57.4101,57.4101,2835.0
2021-12-29 14:00:00,63.91,63.91,63.86,63.86,3181.0,57.419,57.419,57.3741,57.3741,3181.0
2021-12-29 14:05:00,63.86,63.87,63.85,63.85,3002.0,57.3741,57.3831,57.3651,57.3651,3002.0
2021-12-29 14:10:00,63.84,63.85,63.83,63.85,3383.0,57.3562,57.3651,57.3472,57.3651,3383.0
2021-12-29 14:15:00,63.85,63.87,63.84,63.86,3667.0,57.3651,57.3831,57.3562,57.3741,3667.0
2021-12-29 14:20:00,63.86,63.86,63.81,63.85,3981.0,57.3741,57.3741,57.3292,57.3651,3981.0
2021-12-29 14:25:00,63.86,63.9,63.86,63.89,2960.0,57.3741,57.4101,57.3741,57.4011,2960.0
2021-12-29 14:30:00,63.88,63.89,63.88,63.89,3520.0,57.3921,57.4011,57.3921,57.4011,3520.0
2021-12-29 14:35:00,63.89,63.9,63.88,63.9,3081.0,57.4011,57.4101,57.3921,57.4101,3081.0
2021-12-29 14:40:00,63.9,63.91,63.87,63.91,3899.0,57.4101,57.419,57.3831,57.419,3899.0
2021-12-29 14:45:00,63.91,63.91,63.88,63.88,2408.0,57.419,57.419,57.3921,57.3921,2408.0
2021-12-29 14:50:00,63.88,63.93,63.88,63.93,3065.0,57.3921,57.437,57.3921,57.437,3065.0
2021-12-29 14:55:00,63.93,63.94,63.9,63.9,2528.0,57.437,57.446,57.4101,57.4101,2528.0
2021-12-29 15:00:00,63.91,63.91,63.88,63.91,2976.0,57.419,57.419,57.3921,57.419,2976.0
2021-12-29 15:05:00,63.92,63.94,63.92,63.93,2914.0,57.428,57.446,57.428,57.437,2914.0
2021-12-29 15:10:00,63.93,63.95,63.93,63.95,1546.0,57.437,57.455,57.437,57.455,1546.0
2021-12-29 15:15:00,63.95,64.02,63.95,64.02,5839.0,57.455,57.5179,57.455,57.5179,5839.0
2021-12-29 15:20:00,64.02,64.03,64.0,64.02,4619.0,57.5179,57.5269,57.4999,57.5179,4619.0
2021-12-29 15:25:00,64.01,64.07,63.98,64.07,6628.0,57.5089,57.5628,57.4819,57.5628,6628.0
2021-12-29 15:30:00,64.07,64.13,64.06,64.11,8403.0,57.5628,57.6167,57.5538,57.5987,8403.0
2021-12-29 15:35:00,64.11,64.13,64.07,64.07,5554.0,57.5987,57.6167,57.5628,57.5628,5554.0
2021-12-29 15:40:00,64.07,64.12,64.07,64.09,10537.0,57.5628,57.6077,57.5628,57.5808,10537.0
2021-12-29 15:45:00,64.1,64.17,64.08,64.16,26260.0,57.5898,57.6526,57.5718,57.6437,26260.0
2021-12-29 15:50:00,64.16,64.21,63.99,64.03,45133.0,57.6437,57.6886,57.4909,57.5269,45133.0
2021-12-29 15:55:00,64.03,64.06,63.97,63.97,19142.0,57.5269,57.5538,57.473,57.473,19142.0
2021-12-30 09:30:00,64.04,64.13,63.82,63.82,4134.0,57.5358,57.6167,57.3382,57.3382,4134.0
2021-12-30 09:35:00,63.82,63.97,63.82,63.9,7416.0,57.3382,57.473,57.3382,57.4101,7416.0
2021-12-30 09:40:00,63.9,63.93,63.72,63.78,11296.0,57.4101,57.437,57.2483,57.3023,11296.0
2021-12-30 09:45:00,63.78,63.84,63.75,63.78,2443.0,57.3023,57.3562,57.2753,57.3023,2443.0
2021-12-30 09:50:00,63.78,63.8,63.7,63.77,9367.0,57.3023,57.3202,57.2304,57.2933,9367.0
2021-12-30 09:55:00,63.75,63.79,63.72,63.72,7209.0,57.2753,57.3112,57.2483,57.2483,7209.0
2021-12-30 10:00:00,63.73,63.73,63.53,63.58,9786.0,57.2573,57.2573,57.0776,57.1226,9786.0
2021-12-30 10:05:00,63.59,63.62,63.56,63.58,4300.0,57.1315,57.1585,57.1046,57.1226,4300.0
2021-12-30 10:10:00,63.58,63.6,63.53,63.6,8821.0,57.1226,57.1405,57.0776,57.1405,8821.0
2021-12-30 10:15:00,63.6,63.77,63.6,63.75,8940.0,57.1405,57.2933,57.1405,57.2753,8940.0
2021-12-30 10:20:00,63.76,63.78,63.7,63.74,7099.0,57.2843,57.3023,57.2304,57.2663,7099.0
2021-12-30 10:25:00,63.78,63.8,63.77,63.77,4450.0,57.3023,57.3202,57.2933,57.2933,4450.0
2021-12-30 10:30:00,63.78,63.78,63.65,63.66,7978.0,57.3023,57.3023,57.1855,57.1944,7978.0
2021-12-30 10:35:00,63.68,63.68,63.56,63.56,3420.0,57.2124,57.2124,57.1046,57.1046,3420.0
2021-12-30 10:40:00,63.57,63.7,63.57,63.7,7013.0,57.1136,57.2304,57.1136,57.2304,7013.0
2021-12-30 10:45:00,63.71,63.71,63.67,63.71,3975.0,57.2394,57.2394,57.2034,57.2394,3975.0
2021-12-30 10:50:00,63.7,63.71,63.67,63.67,1600.0,57.2304,57.2394,57.2034,57.2034,1600.0
2021-12-30 10:55:00,63.67,63.68,63.6,63.65,6575.0,57.2034,57.2124,57.1405,57.1855,6575.0
2021-12-30 11:00:00,63.62,63.69,63.62,63.66,3732.0,57.1585,57.2214,57.1585,57.1944,3732.0
2021-12-30 11:05:00,63.66,63.66,63.59,63.62,5337.0,57.1944,57.1944,57.1315,57.1585,5337.0
2021-12-30 11:10:00,63.63,63.7,63.63,63.68,1730.0,57.1675,57.2304,57.1675,57.2124,1730.0
2021-12-30 11:15:00,63.68,63.69,63.66,63.66,2307.0,57.2124,57.2214,57.1944,57.1944,2307.0
2021-12-30 11:20:00,63.66,63.66,63.65,63.66,1000.0,57.1944,57.1944,57.1855,57.1944,1000.0
2021-12-30 11:25:00,63.67,63.69,63.66,63.66,3206.0,57.2034,57.2214,57.1944,57.1944,3206.0
2021-12-30 11:30:00,63.65,63.67,63.64,63.65,5462.0,57.1855,57.2034,57.1765,57.1855,5462.0
2021-12-30 11:35:00,63.64,63.64,63.59,63.62,4720.0,57.1765,57.1765,57.1315,57.1585,4720.0
2021-12-30 11:40:00,63.6,63.61,63.47,63.48,9461.0,57.1405,57.1495,57.0237,57.0327,9461.0
2021-12-30 11:45:00,63.49,63.54,63.49,63.5,4515.0,57.0417,57.0866,57.0417,57.0507,4515.0
2021-12-30 11:50:00,63.51,63.55,63.51,63.55,1992.0,57.0597,57.0956,57.0597,57.0956,1992.0
2021-12-30 11:55:00,63.55,63.6,63.55,63.6,5127.0,57.0956,57.1405,57.0956,57.1405,5127.0
2021-12-30 12:00:00,63.6,63.62,63.59,63.6,1600.0,57.1405,57.1585,57.1315,57.1405,1600.0
2021-12-30 12:05:00,63.6,63.6,63.55,63.55,5394.0,57.1405,57.1405,57.0956,57.0956,5394.0
2021-12-30 12:10:00,63.55,63.59,63.55,63.59,2940.0,57.0956,57.1315,57.0956,57.1315,2940.0
2021-12-30 12:15:00,63.59,63.59,63.58,63.58,2717.0,57.1315,57.1315,57.1226,57.1226,2717.0
2021-12-30 12:20:00,63.59,63.65,63.59,63.64,3400.0,57.1315,57.1855,57.1315,57.1765,3400.0
2021-12-30 12:25:00,63.64,63.73,63.64,63.73,3900.0,57.1765,57.2573,57.1765,57.2573,3900.0
2021-12-30 12:30:00,63.73,63.75,63.73,63.75,1216.0,57.2573,57.2753,57.2573,57.2753,1216.0
2021-12-30 12:35:00,63.72,63.72,63.72,63.72,900.0,57.2483,57.2483,57.2483,57.2483,900.0
2021-12-30 12:40:00,63.73,63.75,63.73,63.75,1800.0,57.2573,57.2753,57.2573,57.2753,1800.0
2021-12-30 12:45:00,63.76,63.76,63.74,63.74,1150.0,57.2843,57.2843,57.2663,57.2663,1150.0
2021-12-30 12:50:00,63.74,63.8,63.73,63.76,3599.0,57.2663,57.3202,57.2573,57.2843,3599.0
2021-12-30 12:55:00,63.76,63.79,63.76,63.79,1753.0,57.2843,57.3112,57.2843,57.3112,1753.0
2021-12-30 13:00:00,63.79,63.8,63.75,63.78,2770.0,57.3112,57.3202,57.2753,57.3023,2770.0
2021-12-30 13:05:00,63.8,63.83,63.79,63.79,3827.0,57.3202,57.3472,57.3112,57.3112,3827.0
2021-12-30 13:10:00,63.77,63.78,63.77,63.78,2745.0,57.2933,57.3023,57.2933,57.3023,2745.0
2021-12-30 13:15:00,63.78,63.78,63.73,63.73,1800.0,57.3023,57.3023,57.2573,57.2573,1800.0
2021-12-30 13:20:00,63.74,63.77,63.7,63.76,3927.0,57.2663,57.2933,57.2304,57.2843,3927.0
2021-12-30 13:25:00,63.75,63.76,63.75,63.76,1200.0,57.2753,57.2843,57.2753,57.2843,1200.0
2021-12-30 13:30:00,63.74,63.76,63.74,63.76,800.0,57.2663,57.2843,57.2663,57.2843,800.0
2021-12-30 13:35:00,63.76,63.76,63.74,63.74,1749.0,57.2843,57.2843,57.2663,57.2663,1749.0
2021-12-30 13:40:00,63.76,63.76,63.73,63.76,5101.0,57.2843,57.2843,57.2573,57.2843,5101.0
2021-12-30 13:45:00,63.76,63.82,63.76,63.82,2300.0,57.2843,57.3382,57.2843,57.3382,2300.0
2021-12-30 13:50:00,63.83,63.83,63.83,63.83,200.0,57.3472,57.3472,57.3472,57.3472,200.0
2021-12-30 13:55:00,63.83,63.83,63.81,63.81,2065.0,57.3472,57.3472,57.3292,57.3292,2065.0
2021-12-30 14:00:00,63.81,63.81,63.77,63.78,3728.0,57.3292,57.3292,57.2933,57.3023,3728.0
2021-12-30 14:05:00,63.77,63.8,63.76,63.8,4951.0,57.2933,57.3202,57.2843,57.3202,4951.0
2021-12-30 14:10:00,63.79,63.79,63.77,63.78,1800.0,57.3112,57.3112,57.2933,57.3023,1800.0
2021-12-30 14:15:00,63.77,63.83,63.77,63.82,6100.0,57.2933,57.3472,57.2933,57.3382,6100.0
2021-12-30 14:20:00,63.84,63.84,63.81,63.83,2700.0,57.3562,57.3562,57.3292,57.3472,2700.0
2021-12-30 14:25:00,63.83,63.87,63.81,63.85,6005.0,57.3472,57.3831,57.3292,57.3651,6005.0
2021-12-30 14:30:00,63.85,63.85,63.78,63.83,5000.0,57.3651,57.3651,57.3023,57.3472,5000.0
2021-12-30 14:35:00,63.83,63.85,63.82,63.85,3059.0,57.3472,57.3651,57.3382,57.3651,3059.0
2021-12-30 14:40:00,63.85,63.88,63.83,63.88,4400.0,57.3651,57.3921,57.3472,57.3921,4400.0
2021-12-30 14:45:00,63.88,63.88,63.84,63.85,4700.0,57.3921,57.3921,57.3562,57.3651,4700.0
2021-12-30 14:50:00,63.85,63.85,63.82,63.83,2427.0,57.3651,57.3651,57.3382,57.3472,2427.0
2021-12-30 14:55:00,63.84,63.84,63.83,63.84,2773.0,57.3562,57.3562,57.3472,57.3562,2773.0
2021-12-30 15:00:00,63.83,63.84,63.8,63.83,4600.0,57.3472,57.3562,57.3202,57.3472,4600.0
2021-12-30 15:05:00,63.83,63.84,63.81,63.83,3900.0,57.3472,57.3562,57.3292,57.3472,3900.0
2021-12-30 15:10:00,63.83,63.83,63.8,63.8,4033.0,57.3472,57.3472,57.3202,57.3202,4033.0
2021-12-30 15:15:00,63.8,63.83,63.8,63.81,5289.0,57.3202,57.3472,57.3202,57.3292,5289.0
2021-12-30 15:20:00,63.81,63.85,63.81,63.84,3489.0,57.3292,57.3651,57.3292,57.3562,3489.0
2021-12-30 15:25:00,63.84,63.84,63.77,63.78,5086.0,57.3562,57.3562,57.2933,57.3023,5086.0
2021-12-30 15:30:00,63.79,63.8,63.76,63.76,12683.0,57.3112,57.3202,57.2843,57.2843,12683.0
2021-12-30 15:35:00,63.77,63.78,63.74,63.76,7652.0,57.2933,57.3023,57.2663,57.2843,7652.0
2021-12-30 15:40:00,63.77,63.78,63.73,63.77,6999.0,57.2933,57.3023,57.2573,57.2933,6999.0
2021-12-30 15:45:00,63.76,63.77,63.69,63.72,16782.0,57.2843,57.2933,57.2214,57.2483,16782.0
2021-12-30 15:50:00,63.71,63.71,63.59,63.62,38806.0,57.2394,57.2394,57.1315,57.1585,38806.0
2021-12-30 15:55:00,63.62,63.66,63.58,63.64,35358.0,57.1585,57.1944,57.1226,57.1765,35358.0
2021-12-31 09:30:00,63.6,63.71,63.58,63.61,6106.0,57.1405,57.2394,57.1226,57.1495,6106.0
2021-12-31 09:35:00,63.63,63.8,63.63,63.73,4500.0,57.1675,57.3202,57.1675,57.2573,4500.0
2021-12-31 09:40:00,63.76,63.76,63.62,63.63,8929.0,57.2843,57.2843,57.1585,57.1675,8929.0
2021-12-31 09:45:00,63.61,63.65,63.5,63.53,8506.0,57.1495,57.1855,57.0507,57.0776,8506.0
2021-12-31 09:50:00,63.54,63.65,63.53,63.59,6383.0,57.0866,57.1855,57.0776,57.1315,6383.0
2021-12-31 09:55:00,63.59,63.59,63.45,63.47,7400.0,57.1315,57.1315,57.0058,57.0237,7400.0
2021-12-31 10:00:00,63.47,63.54,63.42,63.51,6500.0,57.0237,57.0866,56.9788,57.0597,6500.0
2021-12-31 10:05:00,63.49,63.54,63.49,63.52,4383.0,57.0417,57.0866,57.0417,57.0687,4383.0
2021-12-31 10:10:00,63.51,63.56,63.51,63.56,3500.0,57.0597,57.1046,57.0597,57.1046,3500.0
2021-12-31 10:15:00,63.56,63.63,63.56,63.61,4900.0,57.1046,57.1675,57.1046,57.1495,4900.0
2021-12-31 10:20:00,63.62,63.63,63.58,63.58,3576.0,57.1585,57.1675,57.1226,57.1226,3576.0
2021-12-31 10:25:00,63.58,63.64,63.58,63.64,4115.0,57.1226,57.1765,57.1226,57.1765,4115.0
2021-12-31 10:30:00,63.62,63.62,63.46,63.46,4629.0,57.1585,57.1585,57.0148,57.0148,4629.0
2021-12-31 10:35:00,63.46,63.5,63.42,63.46,3600.0,57.0148,57.0507,56.9788,57.0148,3600.0
2021-12-31 10:40:00,63.46,63.51,63.45,63.51,2344.0,57.0148,57.0597,57.0058,57.0597,2344.0
2021-12-31 10:45:00,63.51,63.54,63.46,63.47,4000.0,57.0597,57.0866,57.0148,57.0237,4000.0
2021-12-31 10:50:00,63.49,63.51,63.47,63.51,2200.0,57.0417,57.0597,57.0237,57.0597,2200.0
2021-12-31 10:55:00,63.51,63.54,63.5,63.5,6081.0,57.0597,57.0866,57.0507,57.0507,6081.0
2021-12-31 11:00:00,63.51,63.53,63.5,63.51,3878.0,57.0597,57.0776,57.0507,57.0597,3878.0
2021-12-31 11:05:00,63.53,63.55,63.53,63.54,2010.0,57.0776,57.0956,57.0776,57.0866,2010.0
2021-12-31 11:10:00,63.54,63.6,63.52,63.55,4300.0,57.0866,57.1405,57.0687,57.0956,4300.0
2021-12-31 11:15:00,63.54,63.56,63.54,63.56,2209.0,57.0866,57.1046,57.0866,57.1046,2209.0
2021-12-31 11:20:00,63.56,63.58,63.52,63.52,6677.0,57.1046,57.1226,57.0687,57.0687,6677.0
2021-12-31 11:25:00,63.52,63.52,63.49,63.51,7489.0,57.0687,57.0687,57.0417,57.0597,7489.0
2021-12-31 11:30:00,63.5,63.51,63.48,63.49,4933.0,57.0507,57.0597,57.0327,57.0417,4933.0
2021-12-31 11:35:00,63.49,63.49,63.46,63.49,2897.0,57.0417,57.0417,57.0148,57.0417,2897.0
2021-12-31 11:40:00,63.48,63.5,63.47,63.5,2995.0,57.0327,57.0507,57.0237,57.0507,2995.0
2021-12-31 11:45:00,63.51,63.53,63.48,63.48,3920.0,57.0597,57.0776,57.0327,57.0327,3920.0
2021-12-31 11:50:00,63.49,63.49,63.44,63.46,5157.0,57.0417,57.0417,56.9968,57.0148,5157.0
2021-12-31 11:55:00,63.45,63.49,63.45,63.46,3300.0,57.0058,57.0417,57.0058,57.0148,3300.0
2021-12-31 12:00:00,63.45,63.49,63.45,63.48,3932.0,57.0058,57.0417,57.0058,57.0327,3932.0
2021-12-31 12:05:00,63.48,63.49,63.47,63.47,3372.0,57.0327,57.0417,57.0237,57.0237,3372.0
2021-12-31 12:10:00,63.47,63.47,63.42,63.42,3700.0,57.0237,57.0237,56.9788,56.9788,3700.0
2021-12-31 12:15:00,63.42,63.44,63.4,63.42,7474.0,56.9788,56.9968,56.9608,56.9788,7474.0
2021-12-31 12:20:00,63.41,63.5,63.41,63.5,3617.0,56.9698,57.0507,56.9698,57.0507,3617.0
2021-12-31 12:25:00,63.51,63.53,63.48,63.48,4895.0,57.0597,57.0776,57.0327,57.0327,4895.0
2021-12-31 12:30:00,63.48,63.51,63.47,63.47,3300.0,57.0327,57.0597,57.0237,57.0237,3300.0
2021-12-31 12:35:00,63.47,63.54,63.47,63.53,4500.0,57.0237,57.0866,57.0237,57.0776,4500.0
2021-12-31 12:40:00,63.54,63.58,63.54,63.56,4386.0,57.0866,57.1226,57.0866,57.1046,4386.0
2021-12-31 12:45:00,63.55,63.55,63.52,63.52,3239.0,57.0956,57.0956,57.0687,57.0687,3239.0
2021-12-31 12:50:00,63.52,63.54,63.52,63.54,2729.0,57.0687,57.0866,57.0687,57.0866,2729.0
2021-12-31 12:55:00,63.55,63.6,63.55,63.6,3000.0,57.0956,57.1405,57.0956,57.1405,3000.0
2021-12-31 13:00:00,63.6,63.62,63.58,63.62,7001.0,57.1405,57.1585,57.1226,57.1585,7001.0
2021-12-31 13:05:00,63.63,63.63,63.58,63.59,2000.0,57.1675,57.1675,57.1226,57.1315,2000.0
2021-12-31 13:10:00,63.59,63.59,63.54,63.54,3609.0,57.1315,57.1315,57.0866,57.0866,3609.0
2021-12-31 13:15:00,63.52,63.56,63.51,63.52,7100.0,57.0687,57.1046,57.0597,57.0687,7100.0
2021-12-31 13:20:00,63.53,63.56,63.52,63.53,4100.0,57.0776,57.1046,57.0687,57.0776,4100.0
2021-12-31 13:25:00,63.52,63.53,63.49,63.52,3107.0,57.0687,57.0776,57.0417,57.0687,3107.0
2021-12-31 13:30:00,63.53,63.62,63.53,63.6,4928.0,57.0776,57.1585,57.0776,57.1405,4928.0
2021-12-31 13:35:00,63.6,63.6,63.51,63.53,5524.0,57.1405,57.1405,57.0597,57.0776,5524.0
2021-12-31 13:40:00,63.51,63.51,63.49,63.51,3231.0,57.0597,57.0597,57.0417,57.0597,3231.0
2021-12-31 13:45:00,63.51,63.51,63.48,63.51,4101.0,57.0597,57.0597,57.0327,57.0597,4101.0
2021-12-31 13:50:00,63.52,63.56,63.52,63.56,3667.0,57.0687,57.1046,57.0687,57.1046,3667.0
2021-12-31 13:55:00,63.57,63.59,63.57,63.59,4213.0,57.1136,57.1315,57.1136,57.1315,4213.0
2021-12-31 14:00:00,63.59,63.62,63.59,63.61,3706.0,57.1315,57.1585,57.1315,57.1495,3706.0
2021-12-31 14:05:00,63.62,63.63,63.59,63.6,6023.0,57.1585,57.1675,57.1315,57.1405,6023.0
2021-12-31 14:10:00,63.6,63.61,63.58,63.6,4282.0,57.1405,57.1495,57.1226,57.1405,4282.0
2021-12-31 14:15:00,63.6,63.6,63.57,63.57,5200.0,57.1405,57.1405,57.1136,57.1136,5200.0
2021-12-31 14:20:00,63.58,63.6,63.57,63.58,2000.0,57.1226,57.1405,57.1136,57.1226,2000.0
2021-12-31 14:25:00,63.57,63.58,63.56,63.58,3266.0,57.1136,57.1226,57.1046,57.1226,3266.0
2021-12-31 14:30:00,63.61,63.63,63.6,63.6,2300.0,57.1495,57.1675,57.1405,57.1405,2300.0
2021-12-31 14:35:00,63.6,63.62,63.59,63.62,6013.0,57.1405,57.1585,57.1315,57.1585,6013.0
2021-12-31 14:40:00,63.61,63.62,63.61,63.61,700.0,57.1495,57.1585,57.1495,57.1495,700.0
2021-12-31 14:45:00,63.62,63.63,63.58,63.58,2605.0,57.1585,57.1675,57.1226,57.1226,2605.0
2021-12-31 14:50:00,63.58,63.6,63.57,63.58,2840.0,57.1226,57.1405,57.1136,57.1226,2840.0
2021-12-31 14:55:00,63.58,63.58,63.54,63.56,3658.0,57.1226,57.1226,57.0866,57.1046,3658.0
2021-12-31 15:00:00,63.56,63.61,63.56,63.59,5607.0,57.1046,57.1495,57.1046,57.1315,5607.0
2021-12-31 15:05:00,63.59,63.59,63.57,63.58,2786.0,57.1315,57.1315,57.1136,57.1226,2786.0
2021-12-31 15:10:00,63.58,63.6,63.55,63.55,2955.0,57.1226,57.1405,57.0956,57.0956,2955.0
2021-12-31 15:15:00,63.53,63.59,63.53,63.59,7212.0,57.0776,57.1315,57.0776,57.1315,7212.0
2021-12-31 15:20:00,63.57,63.59,63.56,63.57,4610.0,57.1136,57.1315,57.1046,57.1136,4610.0
2021-12-31 15:25:00,63.59,63.63,63.59,63.62,5372.0,57.1315,57.1675,57.1315,57.1585,5372.0
2021-12-31 15:30:00,63.63,63.63,63.54,63.54,6524.0,57.1675,57.1675,57.0866,57.0866,6524.0
2021-12-31 15:35:00,63.54,63.58,63.53,63.58,5838.0,57.0866,57.1226,57.0776,57.1226,5838.0
2021-12-31 15:40:00,63.59,63.63,63.59,63.62,8361.0,57.1315,57.1675,57.1315,57.1585,8361.0
2021-12-31 15:45:00,63.62,63.62,63.56,63.56,15658.0,57.1585,57.1585,57.1046,57.1046,15658.0
2021-12-31 15:50:00,63.54,63.56,63.32,63.36,36159.0,57.0866,57.1046,56.889,56.9249,36159.0
2021-12-31 15:55:00,63.36,63.42,63.34,63.38,56397.0,56.9249,56.9788,56.9069,56.9429,56397.0
2022-01-03 09:30:00,62.9,63.27,62.9,63.24,32982.0,56.5116,56.8441,56.5116,56.8171,32982.0
2022-01-03 09:35:00,63.28,63.34,63.13,63.22,17310.0,56.853,56.9069,56.7183,56.7991,17310.0
2022-01-03 09:40:00,63.24,63.33,63.15,63.23,16597.0,56.8171,56.898,56.7362,56.8081,16597.0
2022-01-03 09:45:00,63.27,63.27,62.9,62.93,27883.0,56.8441,56.8441,56.5116,56.5386,27883.0
2022-01-03 09:50:00,62.94,63.1,62.85,62.88,39182.0,56.5476,56.6913,56.4667,56.4937,39182.0
2022-01-03 09:55:00,62.88,62.96,62.82,62.83,16813.0,56.4937,56.5655,56.4398,56.4487,16813.0
2022-01-03 10:00:00,62.84,62.86,62.73,62.75,14885.0,56.4577,56.4757,56.3589,56.3769,14885.0
2022-01-03 10:05:00,62.76,62.93,62.74,62.84,11896.0,56.3858,56.5386,56.3679,56.4577,11896.0
2022-01-03 10:10:00,62.86,62.96,62.86,62.93,8093.0,56.4757,56.5655,56.4757,56.5386,8093.0
2022-01-03 10:15:00,62.92,63.03,62.87,63.03,11336.0,56.5296,56.6284,56.4847,56.6284,11336.0
2022-01-03 10:20:00,63.0,63.03,62.9,62.94,6365.0,56.6015,56.6284,56.5116,56.5476,6365.0
2022-01-03 10:25:00,62.92,63.09,62.9,63.06,9496.0,56.5296,56.6823,56.5116,56.6554,9496.0
2022-01-03 10:30:00,63.06,63.06,62.8,62.85,36140.0,56.6554,56.6554,56.4218,56.4667,36140.0
2022-01-03 10:35:00,62.87,62.88,62.82,62.88,12444.0,56.4847,56.4937,56.4398,56.4937,12444.0
2022-01-03 10:40:00,62.85,62.89,62.82,62.86,11463.0,56.4667,56.5026,56.4398,56.4757,11463.0
2022-01-03 10:45:00,62.86,62.91,62.84,62.9,22907.0,56.4757,56.5206,56.4577,56.5116,22907.0
2022-01-03 10:50:00,62.89,62.89,62.5,62.8,30401.0,56.5026,56.5026,56.1523,56.4218,30401.0
2022-01-03 10:55:00,62.8,62.85,62.77,62.82,6193.0,56.4218,56.4667,56.3948,56.4398,6193.0
2022-01-03 11:00:00,62.83,62.83,62.75,62.77,8513.0,56.4487,56.4487,56.3769,56.3948,8513.0
2022-01-03 11:05:00,62.76,62.76,62.69,62.7,4919.0,56.3858,56.3858,56.323,56.3319,4919.0
2022-01-03 11:10:00,62.74,62.83,62.74,62.79,6047.0,56.3679,56.4487,56.3679,56.4128,6047.0
2022-01-03 11:15:00,62.77,62.8,62.73,62.79,11592.0,56.3948,56.4218,56.3589,56.4128,11592.0
2022-01-03 11:20:00,62.79,62.82,62.75,62.78,19341.0,56.4128,56.4398,56.3769,56.4038,19341.0
2022-01-03 11:25:00,62.79,62.79,62.72,62.75,13055.0,56.4128,56.4128,56.3499,56.3769,13055.0
2022-01-03 11:30:00,62.74,62.76,62.66,62.67,10522.0,56.3679,56.3858,56.296,56.305,10522.0
2022-01-03 11:35:00,62.66,62.66,62.59,62.59,10461.0,56.296,56.296,56.2331,56.2331,10461.0
2022-01-03 11:40:00,62.59,62.75,62.58,62.75,13682.0,56.2331,56.3769,56.2241,56.3769,13682.0
2022-01-03 11:45:00,62.76,62.8,62.73,62.77,12090.0,56.3858,56.4218,56.3589,56.3948,12090.0
2022-01-03 11:50:00,62.75,62.78,62.73,62.77,11338.0,56.3769,56.4038,56.3589,56.3948,11338.0
2022-01-03 11:55:00,62.76,62.8,62.73,62.75,16530.0,56.3858,56.4218,56.3589,56.3769,16530.0
2022-01-03 12:00:00,62.76,62.76,62.68,62.73,9540.0,56.3858,56.3858,56.314,56.3589,9540.0
2022-01-03 12:05:00,62.75,62.8,62.73,62.77,12924.0,56.3769,56.4218,56.3589,56.3948,12924.0
2022-01-03 12:10:00,62.78,62.83,62.76,62.82,13613.0,56.4038,56.4487,56.3858,56.4398,13613.0
2022-01-03 12:15:00,62.83,62.93,62.82,62.92,12504.0,56.4487,56.5386,56.4398,56.5296,12504.0
2022-01-03 12:20:00,62.9,62.94,62.89,62.91,10800.0,56.5116,56.5476,56.5026,56.5206,10800.0
2022-01-03 12:25:00,62.91,62.91,62.83,62.84,9023.0,56.5206,56.5206,56.4487,56.4577,9023.0
2022-01-03 12:30:00,62.83,62.83,62.74,62.74,12416.0,56.4487,56.4487,56.3679,56.3679,12416.0
2022-01-03 12:35:00,62.72,62.73,62.69,62.71,9591.0,56.3499,56.3589,56.323,56.3409,9591.0
2022-01-03 12:40:00,62.7,62.73,62.68,62.7,12263.0,56.3319,56.3589,56.314,56.3319,12263.0
2022-01-03 12:45:00,62.71,62.71,62.65,62.65,14180.0,56.3409,56.3409,56.287,56.287,14180.0
2022-01-03 12:50:00,62.66,62.68,62.61,62.62,12491.0,56.296,56.314,56.2511,56.2601,12491.0
2022-01-03 12:55:00,62.63,62.73,62.61,62.72,12906.0,56.2691,56.3589,56.2511,56.3499,12906.0
2022-01-03 13:00:00,62.76,62.79,62.74,62.75,9893.0,56.3858,56.4128,56.3679,56.3769,9893.0
2022-01-03 13:05:00,62.74,62.75,62.69,62.69,5435.0,56.3679,56.3769,56.323,56.323,5435.0
2022-01-03 13:10:00,62.68,62.85,62.66,62.82,5732.0,56.314,56.4667,56.296,56.4398,5732.0
2022-01-03 13:15:00,62.81,62.82,62.78,62.82,5435.0,56.4308,56.4398,56.4038,56.4398,5435.0
2022-01-03 13:20:00,62.82,62.84,62.8,62.81,3637.0,56.4398,56.4577,56.4218,56.4308,3637.0
2022-01-03 13:25:00,62.82,62.87,62.8,62.87,4100.0,56.4398,56.4847,56.4218,56.4847,4100.0
2022-01-03 13:30:00,62.88,62.89,62.86,62.88,3800.0,56.4937,56.5026,56.4757,56.4937,3800.0
2022-01-03 13:35:00,62.88,62.92,62.87,62.87,4107.0,56.4937,56.5296,56.4847,56.4847,4107.0
2022-01-03 13:40:00,62.86,62.95,62.86,62.94,1976.0,56.4757,56.5566,56.4757,56.5476,1976.0
2022-01-03 13:45:00,62.99,62.99,62.97,62.99,3201.0,56.5925,56.5925,56.5745,56.5925,3201.0
2022-01-03 13:50:00,62.98,62.99,62.95,62.99,9620.0,56.5835,56.5925,56.5566,56.5925,9620.0
2022-01-03 13:55:00,62.99,63.02,62.96,62.96,7777.0,56.5925,56.6194,56.5655,56.5655,7777.0
2022-01-03 14:00:00,62.95,62.97,62.93,62.95,3766.0,56.5566,56.5745,56.5386,56.5566,3766.0
2022-01-03 14:05:00,62.95,62.97,62.91,62.96,11511.0,56.5566,56.5745,56.5206,56.5655,11511.0
2022-01-03 14:10:00,62.98,62.99,62.91,62.92,5210.0,56.5835,56.5925,56.5206,56.5296,5210.0
2022-01-03 14:15:00,62.91,62.94,62.88,62.92,6659.0,56.5206,56.5476,56.4937,56.5296,6659.0
2022-01-03 14:20:00,62.91,62.93,62.9,62.9,5994.0,56.5206,56.5386,56.5116,56.5116,5994.0
2022-01-03 14:25:00,62.91,62.94,62.87,62.94,13674.0,56.5206,56.5476,56.4847,56.5476,13674.0
2022-01-03 14:30:00,62.91,62.93,62.89,62.89,6585.0,56.5206,56.5386,56.5026,56.5026,6585.0
2022-01-03 14:35:00,62.89,62.93,62.86,62.93,9342.0,56.5026,56.5386,56.4757,56.5386,9342.0
2022-01-03 14:40:00,62.93,63.09,62.92,63.09,13612.0,56.5386,56.6823,56.5296,56.6823,13612.0
2022-01-03 14:45:00,63.08,63.1,63.08,63.09,7347.0,56.6733,56.6913,56.6733,56.6823,7347.0
2022-01-03 14:50:00,63.11,63.14,63.05,63.11,12242.0,56.7003,56.7273,56.6464,56.7003,12242.0
2022-01-03 14:55:00,63.1,63.14,63.08,63.08,8552.0,56.6913,56.7273,56.6733,56.6733,8552.0
2022-01-03 15:00:00,63.09,63.12,63.05,63.09,9640.0,56.6823,56.7093,56.6464,56.6823,9640.0
2022-01-03 15:05:00,63.12,63.13,63.07,63.07,8745.0,56.7093,56.7183,56.6644,56.6644,8745.0
2022-01-03 15:10:00,63.08,63.1,63.06,63.07,6128.0,56.6733,56.6913,56.6554,56.6644,6128.0
2022-01-03 15:15:00,63.08,63.12,63.07,63.12,5031.0,56.6733,56.7093,56.6644,56.7093,5031.0
2022-01-03 15:20:00,63.12,63.12,63.04,63.06,5477.0,56.7093,56.7093,56.6374,56.6554,5477.0
2022-01-03 15:25:00,63.06,63.1,63.04,63.07,3510.0,56.6554,56.6913,56.6374,56.6644,3510.0
2022-01-03 15:30:00,63.1,63.14,63.09,63.13,6570.0,56.6913,56.7273,56.6823,56.7183,6570.0
2022-01-03 15:35:00,63.15,63.21,63.14,63.16,12309.0,56.7362,56.7901,56.7273,56.7452,12309.0
2022-01-03 15:40:00,63.17,63.17,63.06,63.1,12940.0,56.7542,56.7542,56.6554,56.6913,12940.0
2022-01-03 15:45:00,63.1,63.18,63.1,63.17,12197.0,56.6913,56.7632,56.6913,56.7542,12197.0
2022-01-03 15:50:00,63.17,63.22,63.09,63.16,43154.0,56.7542,56.7991,56.6823,56.7452,43154.0
2022-01-03 15:55:00,63.16,63.16,63.07,63.12,28368.0,56.7452,56.7452,56.6644,56.7093,28368.0
2022-01-04 09:30:00,62.46,62.76,62.46,62.74,21858.0,56.4553,56.7265,56.4553,56.7084,21858.0
2022-01-04 09:35:00,62.76,62.76,62.4,62.42,20680.0,56.7265,56.7265,56.4011,56.4192,20680.0
2022-01-04 09:40:00,62.36,62.44,62.25,62.42,31195.0,56.3649,56.4372,56.2655,56.4192,31195.0
2022-01-04 09:45:00,62.41,62.52,62.32,62.32,46386.0,56.4101,56.5095,56.3288,56.3288,46386.0
2022-01-04 09:50:00,62.32,62.42,62.27,62.31,29752.0,56.3288,56.4192,56.2836,56.3197,29752.0
2022-01-04 09:55:00,62.32,62.37,62.28,62.34,26764.0,56.3288,56.374,56.2926,56.3468,26764.0
2022-01-04 10:00:00,62.33,62.5,62.33,62.5,18773.0,56.3378,56.4915,56.3378,56.4915,18773.0
2022-01-04 10:05:00,62.5,62.72,62.49,62.72,21984.0,56.4915,56.6903,56.4824,56.6903,21984.0
2022-01-04 10:10:00,62.75,62.79,62.64,62.67,19206.0,56.7174,56.7536,56.618,56.6451,19206.0
2022-01-04 10:15:00,62.67,62.68,62.54,62.65,24211.0,56.6451,56.6542,56.5276,56.627,24211.0
2022-01-04 10:20:00,62.66,62.7,62.59,62.61,11505.0,56.6361,56.6722,56.5728,56.5909,11505.0
2022-01-04 10:25:00,62.61,62.66,62.54,62.64,17259.0,56.5909,56.6361,56.5276,56.618,17259.0
2022-01-04 10:30:00,62.65,62.66,62.47,62.49,14979.0,56.627,56.6361,56.4643,56.4824,14979.0
2022-01-04 10:35:00,62.49,62.51,62.38,62.43,18491.0,56.4824,56.5005,56.383,56.4282,18491.0
2022-01-04 10:40:00,62.43,62.53,62.43,62.5,10592.0,56.4282,56.5186,56.4282,56.4915,10592.0
2022-01-04 10:45:00,62.49,62.53,62.42,62.53,11751.0,56.4824,56.5186,56.4192,56.5186,11751.0
2022-01-04 10:50:00,62.5,62.53,62.43,62.5,14167.0,56.4915,56.5186,56.4282,56.4915,14167.0
2022-01-04 10:55:00,62.5,62.51,62.37,62.39,14040.0,56.4915,56.5005,56.374,56.392,14040.0
2022-01-04 11:00:00,62.39,62.46,62.31,62.44,26912.0,56.392,56.4553,56.3197,56.4372,26912.0
2022-01-04 11:05:00,62.45,62.46,62.29,62.31,17752.0,56.4463,56.4553,56.3016,56.3197,17752.0
2022-01-04 11:10:00,62.3,62.38,62.26,62.38,9587.0,56.3107,56.383,56.2745,56.383,9587.0
2022-01-04 11:15:00,62.38,62.38,62.28,62.28,6029.0,56.383,56.383,56.2926,56.2926,6029.0
2022-01-04 11:20:00,62.27,62.28,62.17,62.26,18062.0,56.2836,56.2926,56.1932,56.2745,18062.0
2022-01-04 11:25:00,62.25,62.3,62.21,62.25,11021.0,56.2655,56.3107,56.2293,56.2655,11021.0
2022-01-04 11:30:00,62.24,62.24,62.11,62.15,19235.0,56.2565,56.2565,56.139,56.1751,19235.0
2022-01-04 11:35:00,62.14,62.14,62.04,62.08,8064.0,56.1661,56.1661,56.0757,56.1118,8064.0
2022-01-04 11:40:00,62.07,62.07,61.93,61.94,18676.0,56.1028,56.1028,55.9763,55.9853,18676.0
2022-01-04 11:45:00,61.93,61.97,61.85,61.9,16225.0,55.9763,56.0124,55.9039,55.9491,16225.0
2022-01-04 11:50:00,61.93,62.09,61.93,62.02,17648.0,55.9763,56.1209,55.9763,56.0576,17648.0
2022-01-04 11:55:00,62.04,62.05,61.94,61.95,13812.0,56.0757,56.0847,55.9853,55.9943,13812.0
2022-01-04 12:00:00,61.95,61.98,61.84,61.89,13997.0,55.9943,56.0215,55.8949,55.9401,13997.0
2022-01-04 12:05:00,61.9,61.94,61.85,61.85,15507.0,55.9491,55.9853,55.9039,55.9039,15507.0
2022-01-04 12:10:00,61.85,61.93,61.85,61.87,10392.0,55.9039,55.9763,55.9039,55.922,10392.0
2022-01-04 12:15:00,61.88,61.91,61.84,61.84,10015.0,55.9311,55.9582,55.8949,55.8949,10015.0
2022-01-04 12:20:00,61.85,61.86,61.79,61.81,13955.0,55.9039,55.913,55.8497,55.8678,13955.0
2022-01-04 12:25:00,61.81,61.88,61.78,61.82,11313.0,55.8678,55.9311,55.8407,55.8768,11313.0
2022-01-04 12:30:00,61.82,61.84,61.73,61.75,17799.0,55.8768,55.8949,55.7955,55.8136,17799.0
2022-01-04 12:35:00,61.75,61.85,61.75,61.81,21324.0,55.8136,55.9039,55.8136,55.8678,21324.0
2022-01-04 12:40:00,61.81,61.82,61.76,61.8,8261.0,55.8678,55.8768,55.8226,55.8588,8261.0
2022-01-04 12:45:00,61.8,61.87,61.8,61.82,7921.0,55.8588,55.922,55.8588,55.8768,7921.0
2022-01-04 12:50:00,61.82,61.85,61.78,61.78,7258.0,55.8768,55.9039,55.8407,55.8407,7258.0
2022-01-04 12:55:00,61.78,61.78,61.72,61.73,6487.0,55.8407,55.8407,55.7864,55.7955,6487.0
2022-01-04 13:00:00,61.73,61.76,61.7,61.7,5808.0,55.7955,55.8226,55.7684,55.7684,5808.0
2022-01-04 13:05:00,61.7,61.81,61.7,61.78,9703.0,55.7684,55.8678,55.7684,55.8407,9703.0
2022-01-04 13:10:00,61.78,61.8,61.73,61.73,7524.0,55.8407,55.8588,55.7955,55.7955,7524.0
2022-01-04 13:15:00,61.73,61.73,61.62,61.62,14395.0,55.7955,55.7955,55.6961,55.6961,14395.0
2022-01-04 13:20:00,61.62,61.65,61.57,61.57,14118.0,55.6961,55.7232,55.6509,55.6509,14118.0
2022-01-04 13:25:00,61.57,61.67,61.57,61.61,14304.0,55.6509,55.7413,55.6509,55.687,14304.0
2022-01-04 13:30:00,61.63,61.66,61.54,61.55,11351.0,55.7051,55.7322,55.6238,55.6328,11351.0
2022-01-04 13:35:00,61.55,61.58,61.49,61.54,11822.0,55.6328,55.6599,55.5786,55.6238,11822.0
2022-01-04 13:40:00,61.53,61.6,61.52,61.59,10420.0,55.6147,55.678,55.6057,55.6689,10420.0
2022-01-04 13:45:00,61.59,61.62,61.54,61.54,16722.0,55.6689,55.6961,55.6238,55.6238,16722.0
2022-01-04 13:50:00,61.53,61.55,61.42,61.48,13925.0,55.6147,55.6328,55.5153,55.5695,13925.0
2022-01-04 13:55:00,61.46,61.51,61.45,61.49,17655.0,55.5514,55.5966,55.5424,55.5786,17655.0
2022-01-04 14:00:00,61.47,61.53,61.47,61.49,15155.0,55.5605,55.6147,55.5605,55.5786,15155.0
2022-01-04 14:05:00,61.5,61.58,61.5,61.57,12335.0,55.5876,55.6599,55.5876,55.6509,12335.0
2022-01-04 14:10:00,61.56,61.63,61.48,61.48,15367.0,55.6418,55.7051,55.5695,55.5695,15367.0
2022-01-04 14:15:00,61.47,61.53,61.47,61.5,13749.0,55.5605,55.6147,55.5605,55.5876,13749.0
2022-01-04 14:20:00,61.5,61.51,61.42,61.44,11664.0,55.5876,55.5966,55.5153,55.5334,11664.0
2022-01-04 14:25:00,61.44,61.53,61.44,61.48,14698.0,55.5334,55.6147,55.5334,55.5695,14698.0
2022-01-04 14:30:00,61.49,61.68,61.48,61.64,21037.0,55.5786,55.7503,55.5695,55.7141,21037.0
2022-01-04 14:35:00,61.64,61.7,61.62,61.62,9744.0,55.7141,55.7684,55.6961,55.6961,9744.0
2022-01-04 14:40:00,61.62,61.63,61.53,61.54,21489.0,55.6961,55.7051,55.6147,55.6238,21489.0
2022-01-04 14:45:00,61.54,61.57,61.49,61.5,21733.0,55.6238,55.6509,55.5786,55.5876,21733.0
2022-01-04 14:50:00,61.49,61.52,61.48,61.49,20129.0,55.5786,55.6057,55.5695,55.5786,20129.0
2022-01-04 14:55:00,61.48,61.52,61.41,61.43,51142.0,55.5695,55.6057,55.5062,55.5243,51142.0
2022-01-04 15:00:00,61.44,61.44,61.35,61.35,52969.0,55.5334,55.5334,55.452,55.452,52969.0
2022-01-04 15:05:00,61.35,61.36,61.26,61.26,53348.0,55.452,55.4611,55.3707,55.3707,53348.0
2022-01-04 15:10:00,61.26,61.29,61.24,61.24,45834.0,55.3707,55.3978,55.3526,55.3526,45834.0
2022-01-04 15:15:00,61.25,61.28,61.22,61.24,60225.0,55.3616,55.3887,55.3345,55.3526,60225.0
2022-01-04 15:20:00,61.24,61.3,61.24,61.28,39101.0,55.3526,55.4068,55.3526,55.3887,39101.0
2022-01-04 15:25:00,61.26,61.29,61.24,61.24,23487.0,55.3707,55.3978,55.3526,55.3526,23487.0
2022-01-04 15:30:00,61.23,61.28,61.22,61.25,42747.0,55.3436,55.3887,55.3345,55.3616,42747.0
2022-01-04 15:35:00,61.24,61.46,61.23,61.44,52922.0,55.3526,55.5514,55.3436,55.5334,52922.0
2022-01-04 15:40:00,61.42,61.5,61.41,61.49,27283.0,55.5153,55.5876,55.5062,55.5786,27283.0
2022-01-04 15:45:00,61.48,61.48,61.34,61.38,40792.0,55.5695,55.5695,55.443,55.4791,40792.0
2022-01-04 15:50:00,61.37,61.37,61.18,61.19,73281.0,55.4701,55.4701,55.2984,55.3074,73281.0
2022-01-04 15:55:00,61.2,61.29,61.12,61.24,70312.0,55.3164,55.3978,55.2441,55.3526,70312.0
2022-01-05 09:30:00,61.05,61.32,60.92,61.27,98619.0,55.1809,55.4249,55.0634,55.3797,98619.0
2022-01-05 09:35:00,61.25,61.3,61.0,61.1,61438.0,55.3616,55.4068,55.1357,55.2261,61438.0
2022-01-05 09:40:00,61.13,61.44,61.12,61.4,36804.0,55.2532,55.5334,55.2441,55.4972,36804.0
2022-01-05 09:45:00,61.45,61.54,61.31,61.32,27232.0,55.5424,55.6238,55.4159,55.4249,27232.0
2022-01-05 09:50:00,61.32,61.32,61.19,61.28,28488.0,55.4249,55.4249,55.3074,55.3887,28488.0
2022-01-05 09:55:00,61.31,61.32,61.19,61.2,11088.0,55.4159,55.4249,55.3074,55.3164,11088.0
2022-01-05 10:00:00,61.19,61.24,61.04,61.23,33018.0,55.3074,55.3526,55.1718,55.3436,33018.0
2022-01-05 10:05:00,61.25,61.33,61.21,61.28,14756.0,55.3616,55.4339,55.3255,55.3887,14756.0
2022-01-05 10:10:00,61.31,61.34,61.27,61.3,12639.0,55.4159,55.443,55.3797,55.4068,12639.0
2022-01-05 10:15:00,61.31,61.46,61.27,61.42,15887.0,55.4159,55.5514,55.3797,55.5153,15887.0
2022-01-05 10:20:00,61.42,61.63,61.41,61.57,15044.0,55.5153,55.7051,55.5062,55.6509,15044.0
2022-01-05 10:25:00,61.56,61.64,61.52,61.58,12442.0,55.6418,55.7141,55.6057,55.6599,12442.0
2022-01-05 10:30:00,61.57,61.57,61.44,61.45,15964.0,55.6509,55.6509,55.5334,55.5424,15964.0
2022-01-05 10:35:00,61.46,61.51,61.43,61.5,21957.0,55.5514,55.5966,55.5243,55.5876,21957.0
2022-01-05 10:40:00,61.5,61.53,61.45,61.48,11325.0,55.5876,55.6147,55.5424,55.5695,11325.0
2022-01-05 10:45:00,61.47,61.5,61.41,61.5,14147.0,55.5605,55.5876,55.5062,55.5876,14147.0
2022-01-05 10:50:00,61.5,61.5,61.31,61.32,16574.0,55.5876,55.5876,55.4159,55.4249,16574.0
2022-01-05 10:55:00,61.33,61.35,61.26,61.28,14376.0,55.4339,55.452,55.3707,55.3887,14376.0
2022-01-05 11:00:00,61.28,61.34,61.23,61.23,10319.0,55.3887,55.443,55.3436,55.3436,10319.0
2022-01-05 11:05:00,61.23,61.23,61.16,61.2,12374.0,55.3436,55.3436,55.2803,55.3164,12374.0
2022-01-05 11:10:00,61.2,61.21,61.11,61.19,14661.0,55.3164,55.3255,55.2351,55.3074,14661.0
2022-01-05 11:15:00,61.19,61.27,61.17,61.25,16808.0,55.3074,55.3797,55.2893,55.3616,16808.0
2022-01-05 11:20:00,61.26,61.27,61.2,61.24,16344.0,55.3707,55.3797,55.3164,55.3526,16344.0
2022-01-05 11:25:00,61.23,61.27,61.14,61.15,24954.0,55.3436,55.3797,55.2622,55.2712,24954.0
2022-01-05 11:30:00,61.16,61.18,61.05,61.08,72933.0,55.2803,55.2984,55.1809,55.208,72933.0
2022-01-05 11:35:00,61.08,61.1,61.04,61.09,34785.0,55.208,55.2261,55.1718,55.217,34785.0
2022-01-05 11:40:00,61.08,61.14,61.03,61.07,24131.0,55.208,55.2622,55.1628,55.1989,24131.0
2022-01-05 11:45:00,61.07,61.13,61.02,61.11,16340.0,55.1989,55.2532,55.1537,55.2351,16340.0
2022-01-05 11:50:00,61.1,61.12,60.98,60.99,18684.0,55.2261,55.2441,55.1176,55.1266,18684.0
2022-01-05 11:55:00,60.98,61.05,60.93,60.98,29401.0,55.1176,55.1809,55.0724,55.1176,29401.0
2022-01-05 12:00:00,60.98,60.99,60.9,60.99,20928.0,55.1176,55.1266,55.0453,55.1266,20928.0
2022-01-05 12:05:00,60.99,60.99,60.83,60.89,22364.0,55.1266,55.1266,54.982,55.0362,22364.0
2022-01-05 12:10:00,60.9,60.92,60.77,60.86,22346.0,55.0453,55.0634,54.9278,55.0091,22346.0
2022-01-05 12:15:00,60.85,60.88,60.79,60.83,24794.0,55.0001,55.0272,54.9459,54.982,24794.0
2022-01-05 12:20:00,60.83,60.86,60.78,60.84,20517.0,54.982,55.0091,54.9368,54.991,20517.0
2022-01-05 12:25:00,60.84,60.93,60.82,60.83,17718.0,54.991,55.0724,54.973,54.982,17718.0
2022-01-05 12:30:00,60.84,60.87,60.79,60.81,15457.0,54.991,55.0182,54.9459,54.9639,15457.0
2022-01-05 12:35:00,60.82,60.83,60.76,60.79,15783.0,54.973,54.982,54.9187,54.9459,15783.0
2022-01-05 12:40:00,60.78,60.83,60.77,60.82,10398.0,54.9368,54.982,54.9278,54.973,10398.0
2022-01-05 12:45:00,60.81,60.87,60.8,60.87,10852.0,54.9639,55.0182,54.9549,55.0182,10852.0
2022-01-05 12:50:00,60.9,60.92,60.86,60.91,13656.0,55.0453,55.0634,55.0091,55.0543,13656.0
2022-01-05 12:55:00,60.91,60.92,60.83,60.83,24102.0,55.0543,55.0634,54.982,54.982,24102.0
2022-01-05 13:00:00,60.81,60.86,60.78,60.86,15810.0,54.9639,55.0091,54.9368,55.0091,15810.0
2022-01-05 13:05:00,60.87,60.94,60.86,60.88,25222.0,55.0182,55.0814,55.0091,55.0272,25222.0
2022-01-05 13:10:00,60.87,60.87,60.82,60.83,10172.0,55.0182,55.0182,54.973,54.982,10172.0
2022-01-05 13:15:00,60.84,60.84,60.76,60.76,9902.0,54.991,54.991,54.9187,54.9187,9902.0
2022-01-05 13:20:00,60.76,60.77,60.66,60.67,14023.0,54.9187,54.9278,54.8284,54.8374,14023.0
2022-01-05 13:25:00,60.68,60.68,60.62,60.62,12373.0,54.8464,54.8464,54.7922,54.7922,12373.0
2022-01-05 13:30:00,60.63,60.63,60.56,60.58,12902.0,54.8012,54.8012,54.738,54.756,12902.0
2022-01-05 13:35:00,60.57,60.65,60.57,60.61,15993.0,54.747,54.8193,54.747,54.7832,15993.0
2022-01-05 13:40:00,60.6,60.76,60.6,60.74,13337.0,54.7741,54.9187,54.7741,54.9007,13337.0
2022-01-05 13:45:00,60.73,60.76,60.72,60.74,6125.0,54.8916,54.9187,54.8826,54.9007,6125.0
2022-01-05 13:50:00,60.74,60.77,60.72,60.72,7356.0,54.9007,54.9278,54.8826,54.8826,7356.0
2022-01-05 13:55:00,60.71,60.71,60.64,60.64,14567.0,54.8735,54.8735,54.8103,54.8103,14567.0
2022-01-05 14:00:00,60.66,60.67,60.54,60.56,53705.0,54.8284,54.8374,54.7199,54.738,53705.0
2022-01-05 14:05:00,60.58,60.7,60.51,60.64,12542.0,54.756,54.8645,54.6928,54.8103,12542.0
2022-01-05 14:10:00,60.64,60.65,60.52,60.59,9089.0,54.8103,54.8193,54.7018,54.7651,9089.0
2022-01-05 14:15:00,60.59,60.69,60.58,60.64,8655.0,54.7651,54.8555,54.756,54.8103,8655.0
2022-01-05 14:20:00,60.65,60.78,60.65,60.78,9008.0,54.8193,54.9368,54.8193,54.9368,9008.0
2022-01-05 14:25:00,60.79,60.84,60.72,60.75,13819.0,54.9459,54.991,54.8826,54.9097,13819.0
2022-01-05 14:30:00,60.74,60.76,60.61,60.63,9088.0,54.9007,54.9187,54.7832,54.8012,9088.0
2022-01-05 14:35:00,60.62,60.64,60.58,60.61,11976.0,54.7922,54.8103,54.756,54.7832,11976.0
2022-01-05 14:40:00,60.61,60.61,60.49,60.52,13505.0,54.7832,54.7832,54.6747,54.7018,13505.0
2022-01-05 14:45:00,60.53,60.58,60.52,60.58,6273.0,54.7108,54.756,54.7018,54.756,6273.0
2022-01-05 14:50:00,60.58,60.61,60.55,60.6,11605.0,54.756,54.7832,54.7289,54.7741,11605.0
2022-01-05 14:55:00,60.6,60.62,60.57,60.62,8704.0,54.7741,54.7922,54.747,54.7922,8704.0
2022-01-05 15:00:00,60.61,60.63,60.54,60.54,14350.0,54.7832,54.8012,54.7199,54.7199,14350.0
2022-01-05 15:05:00,60.54,60.58,60.47,60.58,17471.0,54.7199,54.756,54.6566,54.756,17471.0
2022-01-05 15:10:00,60.58,60.58,60.54,60.55,10707.0,54.756,54.756,54.7199,54.7289,10707.0
2022-01-05 15:15:00,60.55,60.55,60.5,60.54,15441.0,54.7289,54.7289,54.6837,54.7199,15441.0
2022-01-05 15:20:00,60.53,60.6,60.51,60.58,32325.0,54.7108,54.7741,54.6928,54.756,32325.0
2022-01-05 15:25:00,60.58,60.64,60.54,60.58,37922.0,54.756,54.8103,54.7199,54.756,37922.0
2022-01-05 15:30:00,60.58,60.67,60.55,60.66,49750.0,54.756,54.8374,54.7289,54.8284,49750.0
2022-01-05 15:35:00,60.65,60.68,60.61,60.61,43654.0,54.8193,54.8464,54.7832,54.7832,43654.0
2022-01-05 15:40:00,60.62,60.7,60.61,60.63,46374.0,54.7922,54.8645,54.7832,54.8012,46374.0
2022-01-05 15:45:00,60.64,60.64,60.49,60.49,57381.0,54.8103,54.8103,54.6747,54.6747,57381.0
2022-01-05 15:50:00,60.48,60.51,60.38,60.4,132387.0,54.6657,54.6928,54.5753,54.5933,132387.0
2022-01-05 15:55:00,60.4,60.45,60.25,60.28,115540.0,54.5933,54.6385,54.4578,54.4849,115540.0
2022-01-06 09:30:00,59.94,60.42,59.93,60.38,39803.0,54.1776,54.6114,54.1685,54.5753,39803.0
2022-01-06 09:35:00,60.38,60.69,60.32,60.61,23699.0,54.5753,54.8555,54.521,54.7832,23699.0
2022-01-06 09:40:00,60.63,60.87,60.58,60.83,17998.0,54.8012,55.0182,54.756,54.982,17998.0
2022-01-06 09:45:00,60.81,60.87,60.73,60.76,18937.0,54.9639,55.0182,54.8916,54.9187,18937.0
2022-01-06 09:50:00,60.78,60.9,60.73,60.73,25779.0,54.9368,55.0453,54.8916,54.8916,25779.0
2022-01-06 09:55:00,60.72,60.84,60.72,60.76,20694.0,54.8826,54.991,54.8826,54.9187,20694.0
2022-01-06 10:00:00,60.77,60.85,60.68,60.78,23855.0,54.9278,55.0001,54.8464,54.9368,23855.0
2022-01-06 10:05:00,60.8,60.82,60.71,60.79,20659.0,54.9549,54.973,54.8735,54.9459,20659.0
2022-01-06 10:10:00,60.78,60.89,60.73,60.84,18899.0,54.9368,55.0362,54.8916,54.991,18899.0
2022-01-06 10:15:00,60.83,60.97,60.82,60.85,19576.0,54.982,55.1085,54.973,55.0001,19576.0
2022-01-06 10:20:00,60.85,60.91,60.81,60.89,9952.0,55.0001,55.0543,54.9639,55.0362,9952.0
2022-01-06 10:25:00,60.9,60.96,60.74,60.74,11034.0,55.0453,55.0995,54.9007,54.9007,11034.0
2022-01-06 10:30:00,60.74,60.96,60.73,60.87,11720.0,54.9007,55.0995,54.8916,55.0182,11720.0
2022-01-06 10:35:00,60.85,60.94,60.78,60.93,14221.0,55.0001,55.0814,54.9368,55.0724,14221.0
2022-01-06 10:40:00,60.96,61.1,60.93,61.05,13953.0,55.0995,55.2261,55.0724,55.1809,13953.0
2022-01-06 10:45:00,61.05,61.13,60.95,61.03,14022.0,55.1809,55.2532,55.0905,55.1628,14022.0
2022-01-06 10:50:00,61.02,61.03,60.91,60.92,11273.0,55.1537,55.1628,55.0543,55.0634,11273.0
2022-01-06 10:55:00,60.91,60.99,60.89,60.94,16725.0,55.0543,55.1266,55.0362,55.0814,16725.0
2022-01-06 11:00:00,60.92,60.95,60.81,60.86,10128.0,55.0634,55.0905,54.9639,55.0091,10128.0
2022-01-06 11:05:00,60.86,60.88,60.78,60.84,7116.0,55.0091,55.0272,54.9368,54.991,7116.0
2022-01-06 11:10:00,60.86,60.89,60.81,60.86,4200.0,55.0091,55.0362,54.9639,55.0091,4200.0
2022-01-06 11:15:00,60.85,60.92,60.75,60.82,11514.0,55.0001,55.0634,54.9097,54.973,11514.0
2022-01-06 11:20:00,60.81,60.87,60.74,60.87,10301.0,54.9639,55.0182,54.9007,55.0182,10301.0
2022-01-06 11:25:00,60.87,60.88,60.79,60.79,10136.0,55.0182,55.0272,54.9459,54.9459,10136.0
2022-01-06 11:30:00,60.8,60.83,60.75,60.78,6226.0,54.9549,54.982,54.9097,54.9368,6226.0
2022-01-06 11:35:00,60.8,60.81,60.71,60.71,4222.0,54.9549,54.9639,54.8735,54.8735,4222.0
2022-01-06 11:40:00,60.71,60.71,60.6,60.6,6910.0,54.8735,54.8735,54.7741,54.7741,6910.0
2022-01-06 11:45:00,60.59,60.59,60.55,60.57,4394.0,54.7651,54.7651,54.7289,54.747,4394.0
2022-01-06 11:50:00,60.58,60.61,60.56,60.59,3940.0,54.756,54.7832,54.738,54.7651,3940.0
2022-01-06 11:55:00,60.63,60.66,60.62,60.66,3700.0,54.8012,54.8284,54.7922,54.8284,3700.0
2022-01-06 12:00:00,60.62,60.63,60.58,60.58,3900.0,54.7922,54.8012,54.756,54.756,3900.0
2022-01-06 12:05:00,60.55,60.71,60.55,60.7,5400.0,54.7289,54.8735,54.7289,54.8645,5400.0
2022-01-06 12:10:00,60.68,60.71,60.65,60.67,5432.0,54.8464,54.8735,54.8193,54.8374,5432.0
2022-01-06 12:15:00,60.68,60.73,60.67,60.71,7627.0,54.8464,54.8916,54.8374,54.8735,7627.0
2022-01-06 12:20:00,60.72,60.81,60.69,60.74,9075.0,54.8826,54.9639,54.8555,54.9007,9075.0
2022-01-06 12:25:00,60.75,60.8,60.75,60.77,4857.0,54.9097,54.9549,54.9097,54.9278,4857.0
2022-01-06 12:30:00,60.79,60.83,60.73,60.83,3729.0,54.9459,54.982,54.8916,54.982,3729.0
2022-01-06 12:35:00,60.83,60.88,60.81,60.81,9042.0,54.982,55.0272,54.9639,54.9639,9042.0
2022-01-06 12:40:00,60.83,60.9,60.8,60.9,8093.0,54.982,55.0453,54.9549,55.0453,8093.0
2022-01-06 12:45:00,60.89,60.91,60.83,60.83,11886.0,55.0362,55.0543,54.982,54.982,11886.0
2022-01-06 12:50:00,60.82,60.83,60.78,60.78,4622.0,54.973,54.982,54.9368,54.9368,4622.0
2022-01-06 12:55:00,60.8,60.8,60.71,60.72,11625.0,54.9549,54.9549,54.8735,54.8826,11625.0
2022-01-06 13:00:00,60.75,60.78,60.68,60.78,8184.0,54.9097,54.9368,54.8464,54.9368,8184.0
2022-01-06 13:05:00,60.78,60.78,60.74,60.77,6010.0,54.9368,54.9368,54.9007,54.9278,6010.0
2022-01-06 13:10:00,60.76,60.81,60.76,60.79,6480.0,54.9187,54.9639,54.9187,54.9459,6480.0
2022-01-06 13:15:00,60.78,60.8,60.73,60.8,6810.0,54.9368,54.9549,54.8916,54.9549,6810.0
2022-01-06 13:20:00,60.81,60.81,60.72,60.72,6390.0,54.9639,54.9639,54.8826,54.8826,6390.0
2022-01-06 13:25:00,60.71,60.74,60.69,60.72,4089.0,54.8735,54.9007,54.8555,54.8826,4089.0
2022-01-06 13:30:00,60.73,60.77,60.72,60.77,5910.0,54.8916,54.9278,54.8826,54.9278,5910.0
2022-01-06 13:35:00,60.77,60.8,60.75,60.76,6998.0,54.9278,54.9549,54.9097,54.9187,6998.0
2022-01-06 13:40:00,60.76,60.81,60.73,60.78,7041.0,54.9187,54.9639,54.8916,54.9368,7041.0
2022-01-06 13:45:00,60.77,60.8,60.74,60.79,3400.0,54.9278,54.9549,54.9007,54.9459,3400.0
2022-01-06 13:50:00,60.77,60.78,60.74,60.77,4689.0,54.9278,54.9368,54.9007,54.9278,4689.0
2022-01-06 13:55:00,60.76,60.86,60.75,60.85,7268.0,54.9187,55.0091,54.9097,55.0001,7268.0
2022-01-06 14:00:00,60.86,60.88,60.85,60.87,10540.0,55.0091,55.0272,55.0001,55.0182,10540.0
2022-01-06 14:05:00,60.87,60.92,60.85,60.91,12518.0,55.0182,55.0634,55.0001,55.0543,12518.0
2022-01-06 14:10:00,60.94,60.97,60.84,60.84,15285.0,55.0814,55.1085,54.991,54.991,15285.0
2022-01-06 14:15:00,60.84,60.91,60.84,60.87,9606.0,54.991,55.0543,54.991,55.0182,9606.0
2022-01-06 14:20:00,60.89,60.89,60.84,60.88,7690.0,55.0362,55.0362,54.991,55.0272,7690.0
2022-01-06 14:25:00,60.89,60.92,60.89,60.9,7754.0,55.0362,55.0634,55.0362,55.0453,7754.0
2022-01-06 14:30:00,60.9,60.91,60.83,60.86,6685.0,55.0453,55.0543,54.982,55.0091,6685.0
2022-01-06 14:35:00,60.86,60.88,60.83,60.88,6807.0,55.0091,55.0272,54.982,55.0272,6807.0
2022-01-06 14:40:00,60.88,60.88,60.81,60.82,8750.0,55.0272,55.0272,54.9639,54.973,8750.0
2022-01-06 14:45:00,60.82,60.92,60.82,60.91,6707.0,54.973,55.0634,54.973,55.0543,6707.0
2022-01-06 14:50:00,60.92,60.94,60.89,60.92,5284.0,55.0634,55.0814,55.0362,55.0634,5284.0
2022-01-06 14:55:00,60.93,60.94,60.88,60.93,5694.0,55.0724,55.0814,55.0272,55.0724,5694.0
2022-01-06 15:00:00,60.95,61.01,60.95,60.99,12725.0,55.0905,55.1447,55.0905,55.1266,12725.0
2022-01-06 15:05:00,60.99,61.0,60.97,60.98,6902.0,55.1266,55.1357,55.1085,55.1176,6902.0
2022-01-06 15:10:00,60.99,61.04,60.99,61.02,5500.0,55.1266,55.1718,55.1266,55.1537,5500.0
2022-01-06 15:15:00,61.01,61.02,60.86,60.86,10199.0,55.1447,55.1537,55.0091,55.0091,10199.0
2022-01-06 15:20:00,60.88,60.91,60.84,60.9,18018.0,55.0272,55.0543,54.991,55.0453,18018.0
2022-01-06 15:25:00,60.9,60.93,60.87,60.88,9351.0,55.0453,55.0724,55.0182,55.0272,9351.0
2022-01-06 15:30:00,60.89,60.89,60.73,60.74,16089.0,55.0362,55.0362,54.8916,54.9007,16089.0
2022-01-06 15:35:00,60.74,60.76,60.7,60.75,13064.0,54.9007,54.9187,54.8645,54.9097,13064.0
2022-01-06 15:40:00,60.76,60.81,60.72,60.78,18839.0,54.9187,54.9639,54.8826,54.9368,18839.0
2022-01-06 15:45:00,60.79,60.83,60.78,60.83,37693.0,54.9459,54.982,54.9368,54.982,37693.0
2022-01-06 15:50:00,60.84,61.02,60.79,60.93,153679.0,54.991,55.1537,54.9459,55.0724,153679.0
2022-01-06 15:55:00,60.93,60.97,60.87,60.93,67403.0,55.0724,55.1085,55.0182,55.0724,67403.0
2022-01-07 09:30:00,60.87,61.05,60.82,61.05,57890.0,55.0182,55.1809,54.973,55.1809,57890.0
2022-01-07 09:35:00,61.06,61.14,60.97,61.13,25397.0,55.1899,55.2622,55.1085,55.2532,25397.0
2022-01-07 09:40:00,61.13,61.22,60.96,61.19,45363.0,55.2532,55.3345,55.0995,55.3074,45363.0
2022-01-07 09:45:00,61.18,61.25,61.11,61.13,16123.0,55.2984,55.3616,55.2351,55.2532,16123.0
2022-01-07 09:50:00,61.13,61.17,61.02,61.16,25886.0,55.2532,55.2893,55.1537,55.2803,25886.0
2022-01-07 09:55:00,61.14,61.18,60.91,60.92,22194.0,55.2622,55.2984,55.0543,55.0634,22194.0
2022-01-07 10:00:00,60.93,61.04,60.92,61.01,17382.0,55.0724,55.1718,55.0634,55.1447,17382.0
2022-01-07 10:05:00,60.99,60.99,60.92,60.96,24664.0,55.1266,55.1266,55.0634,55.0995,24664.0
2022-01-07 10:10:00,60.95,60.95,60.81,60.83,14553.0,55.0905,55.0905,54.9639,54.982,14553.0
2022-01-07 10:15:00,60.81,60.81,60.77,60.78,12424.0,54.9639,54.9639,54.9278,54.9368,12424.0
2022-01-07 10:20:00,60.78,60.88,60.78,60.82,14069.0,54.9368,55.0272,54.9368,54.973,14069.0
2022-01-07 10:25:00,60.79,60.88,60.79,60.81,14242.0,54.9459,55.0272,54.9459,54.9639,14242.0
2022-01-07 10:30:00,60.77,60.83,60.74,60.81,12680.0,54.9278,54.982,54.9007,54.9639,12680.0
2022-01-07 10:35:00,60.81,60.84,60.77,60.79,10070.0,54.9639,54.991,54.9278,54.9459,10070.0
2022-01-07 10:40:00,60.8,60.87,60.7,60.77,12701.0,54.9549,55.0182,54.8645,54.9278,12701.0
2022-01-07 10:45:00,60.77,60.79,60.73,60.76,14617.0,54.9278,54.9459,54.8916,54.9187,14617.0
2022-01-07 10:50:00,60.75,60.8,60.68,60.8,13142.0,54.9097,54.9549,54.8464,54.9549,13142.0
2022-01-07 10:55:00,60.8,60.81,60.74,60.78,11312.0,54.9549,54.9639,54.9007,54.9368,11312.0
2022-01-07 11:00:00,60.77,60.81,60.7,60.75,30505.0,54.9278,54.9639,54.8645,54.9097,30505.0
2022-01-07 11:05:00,60.75,60.84,60.75,60.84,12884.0,54.9097,54.991,54.9097,54.991,12884.0
2022-01-07 11:10:00,60.84,60.88,60.74,60.74,10189.0,54.991,55.0272,54.9007,54.9007,10189.0
2022-01-07 11:15:00,60.75,60.78,60.73,60.76,11566.0,54.9097,54.9368,54.8916,54.9187,11566.0
2022-01-07 11:20:00,60.76,60.8,60.75,60.75,14290.0,54.9187,54.9549,54.9097,54.9097,14290.0
2022-01-07 11:25:00,60.75,60.88,60.73,60.87,10595.0,54.9097,55.0272,54.8916,55.0182,10595.0
2022-01-07 11:30:00,60.87,60.87,60.79,60.79,5989.0,55.0182,55.0182,54.9459,54.9459,5989.0
2022-01-07 11:35:00,60.79,60.85,60.76,60.78,7901.0,54.9459,55.0001,54.9187,54.9368,7901.0
2022-01-07 11:40:00,60.8,60.87,60.78,60.84,6765.0,54.9549,55.0182,54.9368,54.991,6765.0
2022-01-07 11:45:00,60.82,60.9,60.82,60.9,5103.0,54.973,55.0453,54.973,55.0453,5103.0
2022-01-07 11:50:00,60.92,61.01,60.92,61.0,7845.0,55.0634,55.1447,55.0634,55.1357,7845.0
2022-01-07 11:55:00,60.99,61.02,60.96,60.96,4900.0,55.1266,55.1537,55.0995,55.0995,4900.0
2022-01-07 12:00:00,60.97,61.02,60.96,61.01,5199.0,55.1085,55.1537,55.0995,55.1447,5199.0
2022-01-07 12:05:00,61.02,61.06,60.96,61.06,9724.0,55.1537,55.1899,55.0995,55.1899,9724.0
2022-01-07 12:10:00,61.06,61.1,61.03,61.1,5482.0,55.1899,55.2261,55.1628,55.2261,5482.0
2022-01-07 12:15:00,61.1,61.12,61.04,61.1,4900.0,55.2261,55.2441,55.1718,55.2261,4900.0
2022-01-07 12:20:00,61.09,61.09,61.04,61.08,5070.0,55.217,55.217,55.1718,55.208,5070.0
2022-01-07 12:25:00,61.09,61.18,61.07,61.17,11062.0,55.217,55.2984,55.1989,55.2893,11062.0
2022-01-07 12:30:00,61.17,61.2,61.12,61.17,12753.0,55.2893,55.3164,55.2441,55.2893,12753.0
2022-01-07 12:35:00,61.17,61.18,61.1,61.14,6592.0,55.2893,55.2984,55.2261,55.2622,6592.0
2022-01-07 12:40:00,61.17,61.2,61.16,61.2,4200.0,55.2893,55.3164,55.2803,55.3164,4200.0
2022-01-07 12:45:00,61.2,61.29,61.19,61.23,11219.0,55.3164,55.3978,55.3074,55.3436,11219.0
2022-01-07 12:50:00,61.22,61.24,61.2,61.23,4700.0,55.3345,55.3526,55.3164,55.3436,4700.0
2022-01-07 12:55:00,61.22,61.22,61.17,61.21,4700.0,55.3345,55.3345,55.2893,55.3255,4700.0
2022-01-07 13:00:00,61.23,61.27,61.18,61.25,10297.0,55.3436,55.3797,55.2984,55.3616,10297.0
2022-01-07 13:05:00,61.26,61.29,61.24,61.25,5744.0,55.3707,55.3978,55.3526,55.3616,5744.0
2022-01-07 13:10:00,61.25,61.31,61.25,61.28,5513.0,55.3616,55.4159,55.3616,55.3887,5513.0
2022-01-07 13:15:00,61.27,61.29,61.26,61.28,5272.0,55.3797,55.3978,55.3707,55.3887,5272.0
2022-01-07 13:20:00,61.28,61.34,61.28,61.3,4642.0,55.3887,55.443,55.3887,55.4068,4642.0
2022-01-07 13:25:00,61.32,61.33,61.2,61.2,8249.0,55.4249,55.4339,55.3164,55.3164,8249.0
2022-01-07 13:30:00,61.19,61.19,61.15,61.19,5411.0,55.3074,55.3074,55.2712,55.3074,5411.0
2022-01-07 13:35:00,61.2,61.29,61.2,61.29,6700.0,55.3164,55.3978,55.3164,55.3978,6700.0
2022-01-07 13:40:00,61.29,61.3,61.23,61.27,6216.0,55.3978,55.4068,55.3436,55.3797,6216.0
2022-01-07 13:45:00,61.27,61.29,61.23,61.23,5427.0,55.3797,55.3978,55.3436,55.3436,5427.0
2022-01-07 13:50:00,61.22,61.26,61.2,61.23,6460.0,55.3345,55.3707,55.3164,55.3436,6460.0
2022-01-07 13:55:00,61.22,61.25,61.21,61.21,3271.0,55.3345,55.3616,55.3255,55.3255,3271.0
2022-01-07 14:00:00,61.21,61.24,61.21,61.21,5119.0,55.3255,55.3526,55.3255,55.3255,5119.0
2022-01-07 14:05:00,61.2,61.2,61.13,61.15,6856.0,55.3164,55.3164,55.2532,55.2712,6856.0
2022-01-07 14:10:00,61.16,61.17,61.13,61.16,4400.0,55.2803,55.2893,55.2532,55.2803,4400.0
2022-01-07 14:15:00,61.17,61.29,61.17,61.29,11273.0,55.2893,55.3978,55.2893,55.3978,11273.0
2022-01-07 14:20:00,61.26,61.26,61.18,61.19,5497.0,55.3707,55.3707,55.2984,55.3074,5497.0
2022-01-07 14:25:00,61.18,61.23,61.15,61.22,7915.0,55.2984,55.3436,55.2712,55.3345,7915.0
2022-01-07 14:30:00,61.21,61.27,61.19,61.27,7644.0,55.3255,55.3797,55.3074,55.3797,7644.0
2022-01-07 14:35:00,61.29,61.36,61.28,61.36,7044.0,55.3978,55.4611,55.3887,55.4611,7044.0
2022-01-07 14:40:00,61.36,61.41,61.34,61.35,7781.0,55.4611,55.5062,55.443,55.452,7781.0
2022-01-07 14:45:00,61.35,61.4,61.32,61.38,7933.0,55.452,55.4972,55.4249,55.4791,7933.0
2022-01-07 14:50:00,61.39,61.42,61.37,61.4,4400.0,55.4882,55.5153,55.4701,55.4972,4400.0
2022-01-07 14:55:00,61.41,61.44,61.37,61.37,5557.0,55.5062,55.5334,55.4701,55.4701,5557.0
2022-01-07 15:00:00,61.36,61.42,61.35,61.41,13678.0,55.4611,55.5153,55.452,55.5062,13678.0
2022-01-07 15:05:00,61.41,61.46,61.4,61.44,8500.0,55.5062,55.5514,55.4972,55.5334,8500.0
2022-01-07 15:10:00,61.44,61.44,61.37,61.39,7452.0,55.5334,55.5334,55.4701,55.4882,7452.0
2022-01-07 15:15:00,61.38,61.45,61.38,61.44,10556.0,55.4791,55.5424,55.4791,55.5334,10556.0
2022-01-07 15:20:00,61.45,61.49,61.45,61.47,16415.0,55.5424,55.5786,55.5424,55.5605,16415.0
2022-01-07 15:25:00,61.46,61.47,61.37,61.41,11564.0,55.5514,55.5605,55.4701,55.5062,11564.0
2022-01-07 15:30:00,61.41,61.41,61.27,61.3,19182.0,55.5062,55.5062,55.3797,55.4068,19182.0
2022-01-07 15:35:00,61.3,61.35,61.3,61.34,21854.0,55.4068,55.452,55.4068,55.443,21854.0
2022-01-07 15:40:00,61.34,61.34,61.27,61.27,16293.0,55.443,55.443,55.3797,55.3797,16293.0
2022-01-07 15:45:00,61.27,61.34,61.26,61.28,36309.0,55.3797,55.443,55.3707,55.3887,36309.0
2022-01-07 15:50:00,61.28,61.35,61.16,61.19,62448.0,55.3887,55.452,55.2803,55.3074,62448.0
2022-01-07 15:55:00,61.19,61.23,61.11,61.13,68319.0,55.3074,55.3436,55.2351,55.2532,68319.0
2022-01-10 09:30:00,60.95,61.2,60.76,61.13,53275.0,55.0905,55.3164,54.9187,55.2532,53275.0
2022-01-10 09:35:00,61.17,61.24,61.0,61.06,35836.0,55.2893,55.3526,55.1357,55.1899,35836.0
2022-01-10 09:40:00,61.08,61.21,60.87,60.98,35776.0,55.208,55.3255,55.0182,55.1176,35776.0
2022-01-10 09:45:00,60.96,61.17,60.95,60.96,32656.0,55.0995,55.2893,55.0905,55.0995,32656.0
2022-01-10 09:50:00,60.93,61.13,60.85,61.12,24632.0,55.0724,55.2532,55.0001,55.2441,24632.0
2022-01-10 09:55:00,61.13,61.13,60.82,60.82,30800.0,55.2532,55.2532,54.973,54.973,30800.0
2022-01-10 10:00:00,60.83,60.91,60.73,60.82,24039.0,54.982,55.0543,54.8916,54.973,24039.0
2022-01-10 10:05:00,60.78,60.83,60.76,60.81,17313.0,54.9368,54.982,54.9187,54.9639,17313.0
2022-01-10 10:10:00,60.83,60.85,60.73,60.73,15449.0,54.982,55.0001,54.8916,54.8916,15449.0
2022-01-10 10:15:00,60.73,60.79,60.59,60.65,33280.0,54.8916,54.9459,54.7651,54.8193,33280.0
2022-01-10 10:20:00,60.66,60.66,60.52,60.61,17881.0,54.8284,54.8284,54.7018,54.7832,17881.0
2022-01-10 10:25:00,60.63,60.71,60.59,60.61,13729.0,54.8012,54.8735,54.7651,54.7832,13729.0
2022-01-10 10:30:00,60.62,60.87,60.61,60.84,22204.0,54.7922,55.0182,54.7832,54.991,22204.0
2022-01-10 10:35:00,60.83,60.87,60.7,60.72,11210.0,54.982,55.0182,54.8645,54.8826,11210.0
2022-01-10 10:40:00,60.73,60.77,60.55,60.56,13823.0,54.8916,54.9278,54.7289,54.738,13823.0
2022-01-10 10:45:00,60.58,60.69,60.58,60.65,13006.0,54.756,54.8555,54.756,54.8193,13006.0
2022-01-10 10:50:00,60.66,60.84,60.65,60.81,14217.0,54.8284,54.991,54.8193,54.9639,14217.0
2022-01-10 10:55:00,60.82,60.97,60.79,60.85,13848.0,54.973,55.1085,54.9459,55.0001,13848.0
2022-01-10 11:00:00,60.85,60.9,60.82,60.9,7535.0,55.0001,55.0453,54.973,55.0453,7535.0
2022-01-10 11:05:00,60.92,60.98,60.92,60.96,5881.0,55.0634,55.1176,55.0634,55.0995,5881.0
2022-01-10 11:10:00,60.95,60.98,60.81,60.83,12270.0,55.0905,55.1176,54.9639,54.982,12270.0
2022-01-10 11:15:00,60.85,60.99,60.77,60.91,15954.0,55.0001,55.1266,54.9278,55.0543,15954.0
2022-01-10 11:20:00,60.91,61.02,60.89,60.97,13993.0,55.0543,55.1537,55.0362,55.1085,13993.0
2022-01-10 11:25:00,60.98,61.03,60.96,61.0,8261.0,55.1176,55.1628,55.0995,55.1357,8261.0
2022-01-10 11:30:00,60.99,60.99,60.8,60.8,8405.0,55.1266,55.1266,54.9549,54.9549,8405.0
2022-01-10 11:35:00,60.8,60.8,60.77,60.79,6606.0,54.9549,54.9549,54.9278,54.9459,6606.0
2022-01-10 11:40:00,60.78,60.78,60.73,60.77,5926.0,54.9368,54.9368,54.8916,54.9278,5926.0
2022-01-10 11:45:00,60.77,60.79,60.7,60.76,6852.0,54.9278,54.9459,54.8645,54.9187,6852.0
2022-01-10 11:50:00,60.77,60.82,60.76,60.79,7899.0,54.9278,54.973,54.9187,54.9459,7899.0
2022-01-10 11:55:00,60.8,60.92,60.8,60.92,9900.0,54.9549,55.0634,54.9549,55.0634,9900.0
2022-01-10 12:00:00,60.92,60.95,60.82,60.82,12220.0,55.0634,55.0905,54.973,54.973,12220.0
2022-01-10 12:05:00,60.82,60.88,60.81,60.84,9579.0,54.973,55.0272,54.9639,54.991,9579.0
2022-01-10 12:10:00,60.86,60.97,60.86,60.97,7316.0,55.0091,55.1085,55.0091,55.1085,7316.0
2022-01-10 12:15:00,60.96,61.0,60.94,60.95,9943.0,55.0995,55.1357,55.0814,55.0905,9943.0
2022-01-10 12:20:00,60.94,60.94,60.85,60.85,7977.0,55.0814,55.0814,55.0001,55.0001,7977.0
2022-01-10 12:25:00,60.85,60.92,60.84,60.92,10631.0,55.0001,55.0634,54.991,55.0634,10631.0
2022-01-10 12:30:00,60.91,61.0,60.89,60.98,18675.0,55.0543,55.1357,55.0362,55.1176,18675.0
2022-01-10 12:35:00,60.97,61.0,60.94,60.98,8251.0,55.1085,55.1357,55.0814,55.1176,8251.0
2022-01-10 12:40:00,60.98,61.05,60.98,61.02,10521.0,55.1176,55.1809,55.1176,55.1537,10521.0
2022-01-10 12:45:00,61.01,61.08,61.01,61.06,7414.0,55.1447,55.208,55.1447,55.1899,7414.0
2022-01-10 12:50:00,61.06,61.18,61.06,61.14,18914.0,55.1899,55.2984,55.1899,55.2622,18914.0
2022-01-10 12:55:00,61.13,61.15,61.09,61.09,6916.0,55.2532,55.2712,55.217,55.217,6916.0
2022-01-10 13:00:00,61.09,61.28,61.09,61.24,13585.0,55.217,55.3887,55.217,55.3526,13585.0
2022-01-10 13:05:00,61.24,61.26,61.12,61.15,8883.0,55.3526,55.3707,55.2441,55.2712,8883.0
2022-01-10 13:10:00,61.18,61.26,61.15,61.25,8208.0,55.2984,55.3707,55.2712,55.3616,8208.0
2022-01-10 13:15:00,61.24,61.31,61.23,61.31,5993.0,55.3526,55.4159,55.3436,55.4159,5993.0
2022-01-10 13:20:00,61.31,61.43,61.28,61.43,14531.0,55.4159,55.5243,55.3887,55.5243,14531.0
2022-01-10 13:25:00,61.41,61.45,61.37,61.41,12281.0,55.5062,55.5424,55.4701,55.5062,12281.0
2022-01-10 13:30:00,61.43,61.49,61.41,61.41,10886.0,55.5243,55.5786,55.5062,55.5062,10886.0
2022-01-10 13:35:00,61.42,61.42,61.38,61.4,18401.0,55.5153,55.5153,55.4791,55.4972,18401.0
2022-01-10 13:40:00,61.41,61.42,61.36,61.38,24640.0,55.5062,55.5153,55.4611,55.4791,24640.0
2022-01-10 13:45:00,61.38,61.43,61.37,61.43,16468.0,55.4791,55.5243,55.4701,55.5243,16468.0
2022-01-10 13:50:00,61.45,61.53,61.45,61.51,21724.0,55.5424,55.6147,55.5424,55.5966,21724.0
2022-01-10 13:55:00,61.51,61.53,61.43,61.53,16921.0,55.5966,55.6147,55.5243,55.6147,16921.0
2022-01-10 14:00:00,61.53,61.56,61.5,61.56,14160.0,55.6147,55.6418,55.5876,55.6418,14160.0
2022-01-10 14:05:00,61.56,61.66,61.55,61.64,10213.0,55.6418,55.7322,55.6328,55.7141,10213.0
2022-01-10 14:10:00,61.65,61.65,61.49,61.51,24579.0,55.7232,55.7232,55.5786,55.5966,24579.0
2022-01-10 14:15:00,61.51,61.59,61.5,61.52,11003.0,55.5966,55.6689,55.5876,55.6057,11003.0
2022-01-10 14:20:00,61.51,61.53,61.49,61.52,5961.0,55.5966,55.6147,55.5786,55.6057,5961.0
2022-01-10 14:25:00,61.53,61.56,61.51,61.51,7882.0,55.6147,55.6418,55.5966,55.5966,7882.0
2022-01-10 14:30:00,61.51,61.52,61.45,61.5,11445.0,55.5966,55.6057,55.5424,55.5876,11445.0
2022-01-10 14:35:00,61.51,61.51,61.43,61.48,6549.0,55.5966,55.5966,55.5243,55.5695,6549.0
2022-01-10 14:40:00,61.48,61.56,61.48,61.49,10717.0,55.5695,55.6418,55.5695,55.5786,10717.0
2022-01-10 14:45:00,61.5,61.53,61.48,61.48,5477.0,55.5876,55.6147,55.5695,55.5695,5477.0
2022-01-10 14:50:00,61.47,61.47,61.35,61.36,4158.0,55.5605,55.5605,55.452,55.4611,4158.0
2022-01-10 14:55:00,61.36,61.41,61.35,61.39,11958.0,55.4611,55.5062,55.452,55.4882,11958.0
2022-01-10 15:00:00,61.38,61.44,61.37,61.39,9973.0,55.4791,55.5334,55.4701,55.4882,9973.0
2022-01-10 15:05:00,61.38,61.38,61.23,61.24,9112.0,55.4791,55.4791,55.3436,55.3526,9112.0
2022-01-10 15:10:00,61.26,61.35,61.26,61.26,7631.0,55.3707,55.452,55.3707,55.3707,7631.0
2022-01-10 15:15:00,61.27,61.34,61.25,61.3,10737.0,55.3797,55.443,55.3616,55.4068,10737.0
2022-01-10 15:20:00,61.29,61.34,61.25,61.32,10400.0,55.3978,55.443,55.3616,55.4249,10400.0
2022-01-10 15:25:00,61.33,61.36,61.32,61.35,12718.0,55.4339,55.4611,55.4249,55.452,12718.0
2022-01-10 15:30:00,61.34,61.43,61.26,61.43,22181.0,55.443,55.5243,55.3707,55.5243,22181.0
2022-01-10 15:35:00,61.46,61.52,61.43,61.44,17122.0,55.5514,55.6057,55.5243,55.5334,17122.0
2022-01-10 15:40:00,61.47,61.49,61.35,61.42,29997.0,55.5605,55.5786,55.452,55.5153,29997.0
2022-01-10 15:45:00,61.41,61.51,61.41,61.44,28110.0,55.5062,55.5966,55.5062,55.5334,28110.0
2022-01-10 15:50:00,61.46,61.65,61.46,61.64,55409.0,55.5514,55.7232,55.5514,55.7141,55409.0
2022-01-10 15:55:00,61.63,61.88,61.61,61.83,58015.0,55.7051,55.9311,55.687,55.8859,58015.0
2022-01-11 09:30:00,61.58,62.15,61.58,61.71,36480.0,55.6599,56.1751,55.6599,55.7774,36480.0
2022-01-11 09:35:00,61.69,61.84,61.66,61.81,21605.0,55.7593,55.8949,55.7322,55.8678,21605.0
2022-01-11 09:40:00,61.82,61.82,61.49,61.53,21824.0,55.8768,55.8768,55.5786,55.6147,21824.0
2022-01-11 09:45:00,61.52,61.72,61.48,61.68,20188.0,55.6057,55.7864,55.5695,55.7503,20188.0
2022-01-11 09:50:00,61.7,61.84,61.55,61.55,27194.0,55.7684,55.8949,55.6328,55.6328,27194.0
2022-01-11 09:55:00,61.54,61.55,61.45,61.52,16199.0,55.6238,55.6328,55.5424,55.6057,16199.0
2022-01-11 10:00:00,61.53,61.66,61.48,61.63,17711.0,55.6147,55.7322,55.5695,55.7051,17711.0
2022-01-11 10:05:00,61.64,61.75,61.64,61.68,13572.0,55.7141,55.8136,55.7141,55.7503,13572.0
2022-01-11 10:10:00,61.67,61.76,61.65,61.71,18183.0,55.7413,55.8226,55.7232,55.7774,18183.0
2022-01-11 10:15:00,61.72,61.77,61.56,61.73,21628.0,55.7864,55.8316,55.6418,55.7955,21628.0
2022-01-11 10:20:00,61.77,61.78,61.66,61.72,15593.0,55.8316,55.8407,55.7322,55.7864,15593.0
2022-01-11 10:25:00,61.73,61.82,61.62,61.78,14038.0,55.7955,55.8768,55.6961,55.8407,14038.0
2022-01-11 10:30:00,61.78,61.88,61.64,61.64,19717.0,55.8407,55.9311,55.7141,55.7141,19717.0
2022-01-11 10:35:00,61.64,61.78,61.6,61.72,13753.0,55.7141,55.8407,55.678,55.7864,13753.0
2022-01-11 10:40:00,61.71,61.72,61.55,61.57,17984.0,55.7774,55.7864,55.6328,55.6509,17984.0
2022-01-11 10:45:00,61.55,61.63,61.54,61.57,29507.0,55.6328,55.7051,55.6238,55.6509,29507.0
2022-01-11 10:50:00,61.57,61.61,61.53,61.57,10126.0,55.6509,55.687,55.6147,55.6509,10126.0
2022-01-11 10:55:00,61.59,61.72,61.59,61.66,12125.0,55.6689,55.7864,55.6689,55.7322,12125.0
2022-01-11 11:00:00,61.66,61.74,61.58,61.68,12357.0,55.7322,55.8045,55.6599,55.7503,12357.0
2022-01-11 11:05:00,61.69,61.78,61.69,61.69,10329.0,55.7593,55.8407,55.7593,55.7593,10329.0
2022-01-11 11:10:00,61.7,61.89,61.7,61.87,21477.0,55.7684,55.9401,55.7684,55.922,21477.0
2022-01-11 11:15:00,61.86,61.99,61.86,61.99,10566.0,55.913,56.0305,55.913,56.0305,10566.0
2022-01-11 11:20:00,61.98,61.99,61.89,61.9,11249.0,56.0215,56.0305,55.9401,55.9491,11249.0
2022-01-11 11:25:00,61.91,61.98,61.91,61.98,8778.0,55.9582,56.0215,55.9582,56.0215,8778.0
2022-01-11 11:30:00,61.97,62.06,61.95,62.0,9003.0,56.0124,56.0938,55.9943,56.0395,9003.0
2022-01-11 11:35:00,62.02,62.11,62.02,62.06,12773.0,56.0576,56.139,56.0576,56.0938,12773.0
2022-01-11 11:40:00,62.07,62.14,62.02,62.03,18449.0,56.1028,56.1661,56.0576,56.0666,18449.0
2022-01-11 11:45:00,62.04,62.07,61.91,61.92,17528.0,56.0757,56.1028,55.9582,55.9672,17528.0
2022-01-11 11:50:00,61.92,62.03,61.9,62.02,19067.0,55.9672,56.0666,55.9491,56.0576,19067.0
2022-01-11 11:55:00,62.01,62.12,62.01,62.1,13605.0,56.0486,56.148,56.0486,56.1299,13605.0
2022-01-11 12:00:00,62.1,62.23,62.1,62.23,16988.0,56.1299,56.2474,56.1299,56.2474,16988.0
2022-01-11 12:05:00,62.22,62.25,62.21,62.25,22843.0,56.2384,56.2655,56.2293,56.2655,22843.0
2022-01-11 12:10:00,62.25,62.3,62.23,62.3,21196.0,56.2655,56.3107,56.2474,56.3107,21196.0
2022-01-11 12:15:00,62.29,62.29,62.15,62.15,10502.0,56.3016,56.3016,56.1751,56.1751,10502.0
2022-01-11 12:20:00,62.15,62.17,62.11,62.12,9607.0,56.1751,56.1932,56.139,56.148,9607.0
2022-01-11 12:25:00,62.14,62.15,62.05,62.1,11251.0,56.1661,56.1751,56.0847,56.1299,11251.0
2022-01-11 12:30:00,62.09,62.13,62.09,62.09,11354.0,56.1209,56.157,56.1209,56.1209,11354.0
2022-01-11 12:35:00,62.09,62.09,62.02,62.02,22051.0,56.1209,56.1209,56.0576,56.0576,22051.0
2022-01-11 12:40:00,62.02,62.05,62.01,62.04,11138.0,56.0576,56.0847,56.0486,56.0757,11138.0
2022-01-11 12:45:00,62.04,62.12,62.04,62.08,12668.0,56.0757,56.148,56.0757,56.1118,12668.0
2022-01-11 12:50:00,62.09,62.11,62.09,62.11,19701.0,56.1209,56.139,56.1209,56.139,19701.0
2022-01-11 12:55:00,62.12,62.16,62.09,62.1,10117.0,56.148,56.1841,56.1209,56.1299,10117.0
2022-01-11 13:00:00,62.11,62.12,62.02,62.09,16494.0,56.139,56.148,56.0576,56.1209,16494.0
2022-01-11 13:05:00,62.08,62.08,61.99,61.99,8560.0,56.1118,56.1118,56.0305,56.0305,8560.0
2022-01-11 13:10:00,62.0,62.12,62.0,62.12,13271.0,56.0395,56.148,56.0395,56.148,13271.0
2022-01-11 13:15:00,62.13,62.16,62.13,62.16,8674.0,56.157,56.1841,56.157,56.1841,8674.0
2022-01-11 13:20:00,62.15,62.21,62.13,62.21,8591.0,56.1751,56.2293,56.157,56.2293,8591.0
2022-01-11 13:25:00,62.23,62.23,62.19,62.19,8136.0,56.2474,56.2474,56.2113,56.2113,8136.0
2022-01-11 13:30:00,62.19,62.23,62.19,62.22,9865.0,56.2113,56.2474,56.2113,56.2384,9865.0
2022-01-11 13:35:00,62.24,62.26,62.15,62.16,14080.0,56.2565,56.2745,56.1751,56.1841,14080.0
2022-01-11 13:40:00,62.16,62.16,62.11,62.11,9087.0,56.1841,56.1841,56.139,56.139,9087.0
2022-01-11 13:45:00,62.11,62.18,62.11,62.12,16460.0,56.139,56.2022,56.139,56.148,16460.0
2022-01-11 13:50:00,62.13,62.2,62.13,62.17,13080.0,56.157,56.2203,56.157,56.1932,13080.0
2022-01-11 13:55:00,62.17,62.27,62.17,62.27,10575.0,56.1932,56.2836,56.1932,56.2836,10575.0
2022-01-11 14:00:00,62.28,62.28,62.19,62.19,9887.0,56.2926,56.2926,56.2113,56.2113,9887.0
2022-01-11 14:05:00,62.18,62.2,62.08,62.13,15743.0,56.2022,56.2203,56.1118,56.157,15743.0
2022-01-11 14:10:00,62.13,62.22,62.13,62.22,7583.0,56.157,56.2384,56.157,56.2384,7583.0
2022-01-11 14:15:00,62.21,62.22,62.15,62.15,5015.0,56.2293,56.2384,56.1751,56.1751,5015.0
2022-01-11 14:20:00,62.14,62.18,62.12,62.18,6563.0,56.1661,56.2022,56.148,56.2022,6563.0
2022-01-11 14:25:00,62.18,62.26,62.18,62.24,11170.0,56.2022,56.2745,56.2022,56.2565,11170.0
2022-01-11 14:30:00,62.23,62.24,62.21,62.21,10699.0,56.2474,56.2565,56.2293,56.2293,10699.0
2022-01-11 14:35:00,62.21,62.22,62.18,62.2,8828.0,56.2293,56.2384,56.2022,56.2203,8828.0
2022-01-11 14:40:00,62.19,62.2,62.18,62.19,9748.0,56.2113,56.2203,56.2022,56.2113,9748.0
2022-01-11 14:45:00,62.2,62.25,62.2,62.24,10751.0,56.2203,56.2655,56.2203,56.2565,10751.0
2022-01-11 14:50:00,62.25,62.25,62.17,62.22,13233.0,56.2655,56.2655,56.1932,56.2384,13233.0
2022-01-11 14:55:00,62.22,62.24,62.17,62.2,10952.0,56.2384,56.2565,56.1932,56.2203,10952.0
2022-01-11 15:00:00,62.2,62.23,62.18,62.21,9466.0,56.2203,56.2474,56.2022,56.2293,9466.0
2022-01-11 15:05:00,62.22,62.26,62.21,62.24,13857.0,56.2384,56.2745,56.2293,56.2565,13857.0
2022-01-11 15:10:00,62.24,62.25,62.23,62.25,7040.0,56.2565,56.2655,56.2474,56.2655,7040.0
2022-01-11 15:15:00,62.25,62.27,62.25,62.26,9954.0,56.2655,56.2836,56.2655,56.2745,9954.0
2022-01-11 15:20:00,62.25,62.3,62.25,62.29,14926.0,56.2655,56.3107,56.2655,56.3016,14926.0
2022-01-11 15:25:00,62.27,62.31,62.23,62.31,8908.0,56.2836,56.3197,56.2474,56.3197,8908.0
2022-01-11 15:30:00,62.3,62.39,62.28,62.28,25751.0,56.3107,56.392,56.2926,56.2926,25751.0
2022-01-11 15:35:00,62.27,62.3,62.19,62.19,18263.0,56.2836,56.3107,56.2113,56.2113,18263.0
2022-01-11 15:40:00,62.2,62.21,62.16,62.21,14244.0,56.2203,56.2293,56.1841,56.2293,14244.0
2022-01-11 15:45:00,62.19,62.21,62.18,62.21,10261.0,56.2113,56.2293,56.2022,56.2293,10261.0
2022-01-11 15:50:00,62.22,62.25,62.13,62.22,29830.0,56.2384,56.2655,56.157,56.2384,29830.0
2022-01-11 15:55:00,62.22,62.42,62.22,62.37,30588.0,56.2384,56.4192,56.2384,56.374,30588.0
2022-01-12 09:30:00,62.47,62.73,62.47,62.53,22319.0,56.4643,56.6993,56.4643,56.5186,22319.0
2022-01-12 09:35:00,62.5,62.68,62.48,62.6,28928.0,56.4915,56.6542,56.4734,56.5818,28928.0
2022-01-12 09:40:00,62.61,62.68,62.51,62.63,25746.0,56.5909,56.6542,56.5005,56.609,25746.0
2022-01-12 09:45:00,62.63,62.73,62.51,62.55,30607.0,56.609,56.6993,56.5005,56.5367,30607.0
2022-01-12 09:50:00,62.59,62.68,62.58,62.63,14912.0,56.5728,56.6542,56.5638,56.609,14912.0
2022-01-12 09:55:00,62.63,62.67,62.57,62.62,18182.0,56.609,56.6451,56.5547,56.5999,18182.0
2022-01-12 10:00:00,62.65,62.81,62.64,62.78,16930.0,56.627,56.7717,56.618,56.7445,16930.0
2022-01-12 10:05:00,62.79,62.79,62.48,62.48,10410.0,56.7536,56.7536,56.4734,56.4734,10410.0
2022-01-12 10:10:00,62.49,62.49,62.35,62.38,12321.0,56.4824,56.4824,56.3559,56.383,12321.0
2022-01-12 10:15:00,62.37,62.46,62.33,62.36,17835.0,56.374,56.4553,56.3378,56.3649,17835.0
2022-01-12 10:20:00,62.36,62.38,62.28,62.32,19801.0,56.3649,56.383,56.2926,56.3288,19801.0
2022-01-12 10:25:00,62.32,62.43,62.27,62.43,8775.0,56.3288,56.4282,56.2836,56.4282,8775.0
2022-01-12 10:30:00,62.41,62.45,62.26,62.37,13281.0,56.4101,56.4463,56.2745,56.374,13281.0
2022-01-12 10:35:00,62.36,62.39,62.17,62.17,17687.0,56.3649,56.392,56.1932,56.1932,17687.0
2022-01-12 10:40:00,62.17,62.21,62.08,62.21,13516.0,56.1932,56.2293,56.1118,56.2293,13516.0
2022-01-12 10:45:00,62.2,62.28,62.2,62.2,9040.0,56.2203,56.2926,56.2203,56.2203,9040.0
2022-01-12 10:50:00,62.2,62.21,62.12,62.19,19219.0,56.2203,56.2293,56.148,56.2113,19219.0
2022-01-12 10:55:00,62.19,62.22,62.14,62.18,15383.0,56.2113,56.2384,56.1661,56.2022,15383.0
2022-01-12 11:00:00,62.16,62.2,62.13,62.13,8060.0,56.1841,56.2203,56.157,56.157,8060.0
2022-01-12 11:05:00,62.15,62.16,62.07,62.1,7554.0,56.1751,56.1841,56.1028,56.1299,7554.0
2022-01-12 11:10:00,62.11,62.13,62.08,62.1,4416.0,56.139,56.157,56.1118,56.1299,4416.0
2022-01-12 11:15:00,62.09,62.13,62.03,62.1,7188.0,56.1209,56.157,56.0666,56.1299,7188.0
2022-01-12 11:20:00,62.08,62.08,62.01,62.04,4394.0,56.1118,56.1118,56.0486,56.0757,4394.0
2022-01-12 11:25:00,62.05,62.14,62.05,62.14,4565.0,56.0847,56.1661,56.0847,56.1661,4565.0
2022-01-12 11:30:00,62.15,62.22,62.14,62.18,6258.0,56.1751,56.2384,56.1661,56.2022,6258.0
2022-01-12 11:35:00,62.18,62.24,62.18,62.22,1380.0,56.2022,56.2565,56.2022,56.2384,1380.0
2022-01-12 11:40:00,62.26,62.33,62.21,62.21,6773.0,56.2745,56.3378,56.2293,56.2293,6773.0
2022-01-12 11:45:00,62.25,62.28,62.2,62.2,1700.0,56.2655,56.2926,56.2203,56.2203,1700.0
2022-01-12 11:50:00,62.22,62.27,62.22,62.27,2585.0,56.2384,56.2836,56.2384,56.2836,2585.0
2022-01-12 11:55:00,62.26,62.29,62.24,62.29,2086.0,56.2745,56.3016,56.2565,56.3016,2086.0
2022-01-12 12:00:00,62.3,62.31,62.26,62.26,4120.0,56.3107,56.3197,56.2745,56.2745,4120.0
2022-01-12 12:05:00,62.25,62.25,62.17,62.19,6808.0,56.2655,56.2655,56.1932,56.2113,6808.0
2022-01-12 12:10:00,62.19,62.2,62.15,62.19,4236.0,56.2113,56.2203,56.1751,56.2113,4236.0
2022-01-12 12:15:00,62.18,62.25,62.18,62.25,4655.0,56.2022,56.2655,56.2022,56.2655,4655.0
2022-01-12 12:20:00,62.25,62.27,62.24,62.24,1500.0,56.2655,56.2836,56.2565,56.2565,1500.0
2022-01-12 12:25:00,62.25,62.28,62.2,62.2,2800.0,56.2655,56.2926,56.2203,56.2203,2800.0
2022-01-12 12:30:00,62.19,62.21,62.17,62.19,2800.0,56.2113,56.2293,56.1932,56.2113,2800.0
2022-01-12 12:35:00,62.2,62.27,62.17,62.17,2900.0,56.2203,56.2836,56.1932,56.1932,2900.0
2022-01-12 12:40:00,62.18,62.2,62.13,62.16,6926.0,56.2022,56.2203,56.157,56.1841,6926.0
2022-01-12 12:45:00,62.15,62.17,62.14,62.15,3000.0,56.1751,56.1932,56.1661,56.1751,3000.0
2022-01-12 12:50:00,62.15,62.21,62.15,62.21,2927.0,56.1751,56.2293,56.1751,56.2293,2927.0
2022-01-12 12:55:00,62.22,62.24,62.21,62.21,1800.0,56.2384,56.2565,56.2293,56.2293,1800.0
2022-01-12 13:00:00,62.21,62.23,62.16,62.18,5210.0,56.2293,56.2474,56.1841,56.2022,5210.0
2022-01-12 13:05:00,62.17,62.17,62.14,62.14,1892.0,56.1932,56.1932,56.1661,56.1661,1892.0
2022-01-12 13:10:00,62.18,62.19,62.11,62.15,4280.0,56.2022,56.2113,56.139,56.1751,4280.0
2022-01-12 13:15:00,62.14,62.14,62.11,62.14,2540.0,56.1661,56.1661,56.139,56.1661,2540.0
2022-01-12 13:20:00,62.19,62.19,62.12,62.13,2110.0,56.2113,56.2113,56.148,56.157,2110.0
2022-01-12 13:25:00,62.12,62.15,62.12,62.12,3016.0,56.148,56.1751,56.148,56.148,3016.0
2022-01-12 13:30:00,62.15,62.16,62.1,62.14,4641.0,56.1751,56.1841,56.1299,56.1661,4641.0
2022-01-12 13:35:00,62.13,62.13,62.06,62.08,2700.0,56.157,56.157,56.0938,56.1118,2700.0
2022-01-12 13:40:00,62.09,62.11,62.09,62.11,3813.0,56.1209,56.139,56.1209,56.139,3813.0
2022-01-12 13:45:00,62.09,62.15,62.09,62.13,2039.0,56.1209,56.1751,56.1209,56.157,2039.0
2022-01-12 13:50:00,62.11,62.11,62.0,62.02,17569.0,56.139,56.139,56.0395,56.0576,17569.0
2022-01-12 13:55:00,62.03,62.07,62.03,62.07,2439.0,56.0666,56.1028,56.0666,56.1028,2439.0
2022-01-12 14:00:00,62.06,62.08,62.03,62.07,4833.0,56.0938,56.1118,56.0666,56.1028,4833.0
2022-01-12 14:05:00,62.05,62.08,62.02,62.07,5294.0,56.0847,56.1118,56.0576,56.1028,5294.0
2022-01-12 14:10:00,62.06,62.1,62.05,62.08,4000.0,56.0938,56.1299,56.0847,56.1118,4000.0
2022-01-12 14:15:00,62.09,62.09,62.07,62.09,3872.0,56.1209,56.1209,56.1028,56.1209,3872.0
2022-01-12 14:20:00,62.08,62.08,62.06,62.06,6400.0,56.1118,56.1118,56.0938,56.0938,6400.0
2022-01-12 14:25:00,62.05,62.08,62.03,62.05,7542.0,56.0847,56.1118,56.0666,56.0847,7542.0
2022-01-12 14:30:00,62.05,62.05,61.98,62.0,7623.0,56.0847,56.0847,56.0215,56.0395,7623.0
2022-01-12 14:35:00,62.0,62.05,62.0,62.05,3703.0,56.0395,56.0847,56.0395,56.0847,3703.0
2022-01-12 14:40:00,62.05,62.05,62.01,62.02,5487.0,56.0847,56.0847,56.0486,56.0576,5487.0
2022-01-12 14:45:00,62.03,62.05,62.01,62.04,4910.0,56.0666,56.0847,56.0486,56.0757,4910.0
2022-01-12 14:50:00,62.07,62.07,62.03,62.06,3075.0,56.1028,56.1028,56.0666,56.0938,3075.0
2022-01-12 14:55:00,62.06,62.07,62.05,62.06,1800.0,56.0938,56.1028,56.0847,56.0938,1800.0
2022-01-12 15:00:00,62.08,62.08,61.95,61.97,10140.0,56.1118,56.1118,55.9943,56.0124,10140.0
2022-01-12 15:05:00,61.97,62.0,61.94,61.94,3600.0,56.0124,56.0395,55.9853,55.9853,3600.0
2022-01-12 15:10:00,61.95,62.04,61.95,62.03,5410.0,55.9943,56.0757,55.9943,56.0666,5410.0
2022-01-12 15:15:00,62.05,62.05,61.99,61.99,5399.0,56.0847,56.0847,56.0305,56.0305,5399.0
2022-01-12 15:20:00,61.99,62.02,61.98,61.99,5440.0,56.0305,56.0576,56.0215,56.0305,5440.0
2022-01-12 15:25:00,61.99,62.02,61.97,61.97,4405.0,56.0305,56.0576,56.0124,56.0124,4405.0
2022-01-12 15:30:00,61.98,62.0,61.95,61.96,1942.0,56.0215,56.0395,55.9943,56.0034,1942.0
2022-01-12 15:35:00,61.94,61.98,61.93,61.98,8599.0,55.9853,56.0215,55.9763,56.0215,8599.0
2022-01-12 15:40:00,61.99,62.03,61.97,62.03,6130.0,56.0305,56.0666,56.0124,56.0666,6130.0
2022-01-12 15:45:00,62.03,62.11,62.02,62.06,12310.0,56.0666,56.139,56.0576,56.0938,12310.0
2022-01-12 15:50:00,62.08,62.15,62.05,62.09,33607.0,56.1118,56.1751,56.0847,56.1209,33607.0
2022-01-12 15:55:00,62.09,62.13,62.05,62.13,34172.0,56.1209,56.157,56.0847,56.157,34172.0
2022-01-13 09:30:00,62.08,62.15,61.72,61.77,23853.0,56.1118,56.1751,55.7864,55.8316,23853.0
2022-01-13 09:35:00,61.77,61.78,61.43,61.57,18434.0,55.8316,55.8407,55.5243,55.6509,18434.0
2022-01-13 09:40:00,61.56,61.58,61.22,61.24,18739.0,55.6418,55.6599,55.3345,55.3526,18739.0
2022-01-13 09:45:00,61.23,61.67,61.23,61.67,9473.0,55.3436,55.7413,55.3436,55.7413,9473.0
2022-01-13 09:50:00,61.68,61.71,61.49,61.54,9213.0,55.7503,55.7774,55.5786,55.6238,9213.0
2022-01-13 09:55:00,61.56,61.58,61.47,61.47,10749.0,55.6418,55.6599,55.5605,55.5605,10749.0
2022-01-13 10:00:00,61.48,61.54,61.47,61.49,9600.0,55.5695,55.6238,55.5605,55.5786,9600.0
2022-01-13 10:05:00,61.53,61.56,61.49,61.55,5558.0,55.6147,55.6418,55.5786,55.6328,5558.0
2022-01-13 10:10:00,61.53,61.55,61.51,61.51,6504.0,55.6147,55.6328,55.5966,55.5966,6504.0
2022-01-13 10:15:00,61.5,61.61,61.49,61.61,13908.0,55.5876,55.687,55.5786,55.687,13908.0
2022-01-13 10:20:00,61.6,61.65,61.56,61.65,5698.0,55.678,55.7232,55.6418,55.7232,5698.0
2022-01-13 10:25:00,61.65,61.73,61.6,61.71,10925.0,55.7232,55.7955,55.678,55.7774,10925.0
2022-01-13 10:30:00,61.73,61.86,61.73,61.82,9449.0,55.7955,55.913,55.7955,55.8768,9449.0
2022-01-13 10:35:00,61.85,61.91,61.83,61.87,7970.0,55.9039,55.9582,55.8859,55.922,7970.0
2022-01-13 10:40:00,61.89,61.91,61.77,61.84,8093.0,55.9401,55.9582,55.8316,55.8949,8093.0
2022-01-13 10:45:00,61.85,61.86,61.77,61.82,12153.0,55.9039,55.913,55.8316,55.8768,12153.0
2022-01-13 10:50:00,61.8,61.8,61.54,61.57,11114.0,55.8588,55.8588,55.6238,55.6509,11114.0
2022-01-13 10:55:00,61.58,61.69,61.58,61.68,6499.0,55.6599,55.7593,55.6599,55.7503,6499.0
2022-01-13 11:00:00,61.68,61.77,61.67,61.76,9494.0,55.7503,55.8316,55.7413,55.8226,9494.0
2022-01-13 11:05:00,61.73,61.81,61.73,61.79,7000.0,55.7955,55.8678,55.7955,55.8497,7000.0
2022-01-13 11:10:00,61.82,61.82,61.75,61.79,4110.0,55.8768,55.8768,55.8136,55.8497,4110.0
2022-01-13 11:15:00,61.78,61.84,61.78,61.78,5475.0,55.8407,55.8949,55.8407,55.8407,5475.0
2022-01-13 11:20:00,61.76,61.87,61.75,61.87,9262.0,55.8226,55.922,55.8136,55.922,9262.0
2022-01-13 11:25:00,61.87,61.9,61.85,61.89,5223.0,55.922,55.9491,55.9039,55.9401,5223.0
2022-01-13 11:30:00,61.89,61.93,61.82,61.92,8100.0,55.9401,55.9763,55.8768,55.9672,8100.0
2022-01-13 11:35:00,61.93,61.97,61.89,61.93,8200.0,55.9763,56.0124,55.9401,55.9763,8200.0
2022-01-13 11:40:00,61.93,61.94,61.91,61.92,4022.0,55.9763,55.9853,55.9582,55.9672,4022.0
2022-01-13 11:45:00,61.93,61.96,61.93,61.95,2200.0,55.9763,56.0034,55.9763,55.9943,2200.0
2022-01-13 11:50:00,61.94,61.99,61.92,61.99,7520.0,55.9853,56.0305,55.9672,56.0305,7520.0
2022-01-13 11:55:00,61.99,62.02,61.99,62.01,4900.0,56.0305,56.0576,56.0305,56.0486,4900.0
2022-01-13 12:00:00,62.01,62.01,61.9,61.91,7553.0,56.0486,56.0486,55.9491,55.9582,7553.0
2022-01-13 12:05:00,61.89,61.98,61.88,61.97,6961.0,55.9401,56.0215,55.9311,56.0124,6961.0
2022-01-13 12:10:00,61.97,61.97,61.89,61.89,5133.0,56.0124,56.0124,55.9401,55.9401,5133.0
2022-01-13 12:15:00,61.88,61.88,61.66,61.68,13793.0,55.9311,55.9311,55.7322,55.7503,13793.0
2022-01-13 12:20:00,61.69,61.69,61.57,61.66,12773.0,55.7593,55.7593,55.6509,55.7322,12773.0
2022-01-13 12:25:00,61.65,61.67,61.62,61.63,7853.0,55.7232,55.7413,55.6961,55.7051,7853.0
2022-01-13 12:30:00,61.62,61.73,61.55,61.73,10098.0,55.6961,55.7955,55.6328,55.7955,10098.0
2022-01-13 12:35:00,61.72,61.77,61.66,61.72,8137.0,55.7864,55.8316,55.7322,55.7864,8137.0
2022-01-13 12:40:00,61.74,61.77,61.68,61.74,10153.0,55.8045,55.8316,55.7503,55.8045,10153.0
2022-01-13 12:45:00,61.75,61.8,61.69,61.72,10800.0,55.8136,55.8588,55.7593,55.7864,10800.0
2022-01-13 12:50:00,61.71,61.75,61.67,61.7,8544.0,55.7774,55.8136,55.7413,55.7684,8544.0
2022-01-13 12:55:00,61.7,61.7,61.63,61.65,3508.0,55.7684,55.7684,55.7051,55.7232,3508.0
2022-01-13 13:00:00,61.64,61.76,61.59,61.76,12684.0,55.7141,55.8226,55.6689,55.8226,12684.0
2022-01-13 13:05:00,61.74,61.93,61.74,61.9,7300.0,55.8045,55.9763,55.8045,55.9491,7300.0
2022-01-13 13:10:00,61.89,61.94,61.87,61.9,5016.0,55.9401,55.9853,55.922,55.9491,5016.0
2022-01-13 13:15:00,61.9,61.97,61.88,61.89,4638.0,55.9491,56.0124,55.9311,55.9401,4638.0
2022-01-13 13:20:00,61.89,61.98,61.87,61.96,8063.0,55.9401,56.0215,55.922,56.0034,8063.0
2022-01-13 13:25:00,61.96,61.97,61.85,61.9,10832.0,56.0034,56.0124,55.9039,55.9491,10832.0
2022-01-13 13:30:00,61.89,61.89,61.8,61.84,10943.0,55.9401,55.9401,55.8588,55.8949,10943.0
2022-01-13 13:35:00,61.84,61.93,61.84,61.89,9256.0,55.8949,55.9763,55.8949,55.9401,9256.0
2022-01-13 13:40:00,61.88,61.88,61.82,61.84,10275.0,55.9311,55.9311,55.8768,55.8949,10275.0
2022-01-13 13:45:00,61.85,61.88,61.84,61.88,8846.0,55.9039,55.9311,55.8949,55.9311,8846.0
2022-01-13 13:50:00,61.84,61.85,61.81,61.84,5523.0,55.8949,55.9039,55.8678,55.8949,5523.0
2022-01-13 13:55:00,61.86,61.93,61.85,61.93,4500.0,55.913,55.9763,55.9039,55.9763,4500.0
2022-01-13 14:00:00,61.92,61.99,61.9,61.9,9214.0,55.9672,56.0305,55.9491,55.9491,9214.0
2022-01-13 14:05:00,61.89,61.89,61.83,61.88,6488.0,55.9401,55.9401,55.8859,55.9311,6488.0
2022-01-13 14:10:00,61.87,61.89,61.84,61.84,5825.0,55.922,55.9401,55.8949,55.8949,5825.0
2022-01-13 14:15:00,61.85,61.85,61.75,61.75,3200.0,55.9039,55.9039,55.8136,55.8136,3200.0
2022-01-13 14:20:00,61.77,61.8,61.76,61.79,3285.0,55.8316,55.8588,55.8226,55.8497,3285.0
2022-01-13 14:25:00,61.79,61.79,61.7,61.71,8625.0,55.8497,55.8497,55.7684,55.7774,8625.0
2022-01-13 14:30:00,61.71,61.77,61.69,61.77,8440.0,55.7774,55.8316,55.7593,55.8316,8440.0
2022-01-13 14:35:00,61.77,61.79,61.68,61.68,6009.0,55.8316,55.8497,55.7503,55.7503,6009.0
2022-01-13 14:40:00,61.69,61.75,61.69,61.75,3692.0,55.7593,55.8136,55.7593,55.8136,3692.0
2022-01-13 14:45:00,61.75,61.75,61.7,61.71,9660.0,55.8136,55.8136,55.7684,55.7774,9660.0
2022-01-13 14:50:00,61.71,61.81,61.71,61.78,5183.0,55.7774,55.8678,55.7774,55.8407,5183.0
2022-01-13 14:55:00,61.8,61.82,61.77,61.77,4300.0,55.8588,55.8768,55.8316,55.8316,4300.0
2022-01-13 15:00:00,61.77,61.77,61.61,61.61,9069.0,55.8316,55.8316,55.687,55.687,9069.0
2022-01-13 15:05:00,61.62,61.65,61.61,61.63,6700.0,55.6961,55.7232,55.687,55.7051,6700.0
2022-01-13 15:10:00,61.63,61.64,61.57,61.61,7634.0,55.7051,55.7141,55.6509,55.687,7634.0
2022-01-13 15:15:00,61.59,61.65,61.58,61.64,9300.0,55.6689,55.7232,55.6599,55.7141,9300.0
2022-01-13 15:20:00,61.63,61.64,61.58,61.6,13371.0,55.7051,55.7141,55.6599,55.678,13371.0
2022-01-13 15:25:00,61.61,61.72,61.61,61.72,12427.0,55.687,55.7864,55.687,55.7864,12427.0
2022-01-13 15:30:00,61.73,61.78,61.68,61.72,17513.0,55.7955,55.8407,55.7503,55.7864,17513.0
2022-01-13 15:35:00,61.71,61.73,61.56,61.56,19947.0,55.7774,55.7955,55.6418,55.6418,19947.0
2022-01-13 15:40:00,61.57,61.63,61.57,61.61,14155.0,55.6509,55.7051,55.6509,55.687,14155.0
2022-01-13 15:45:00,61.6,61.62,61.48,61.5,21350.0,55.678,55.6961,55.5695,55.5876,21350.0
2022-01-13 15:50:00,61.49,61.52,61.39,61.41,58787.0,55.5786,55.6057,55.4882,55.5062,58787.0
2022-01-13 15:55:00,61.41,61.54,61.39,61.53,66913.0,55.5062,55.6238,55.4882,55.6147,66913.0
2022-01-14 09:30:00,61.43,61.43,61.14,61.15,25306.0,55.5243,55.5243,55.2622,55.2712,25306.0
2022-01-14 09:35:00,61.14,61.2,60.96,61.17,29647.0,55.2622,55.3164,55.0995,55.2893,29647.0
2022-01-14 09:40:00,61.17,61.27,61.11,61.27,17376.0,55.2893,55.3797,55.2351,55.3797,17376.0
2022-01-14 09:45:00,61.29,61.33,61.15,61.16,18672.0,55.3978,55.4339,55.2712,55.2803,18672.0
2022-01-14 09:50:00,61.16,61.28,61.14,61.24,15932.0,55.2803,55.3887,55.2622,55.3526,15932.0
2022-01-14 09:55:00,61.25,61.41,61.25,61.4,8918.0,55.3616,55.5062,55.3616,55.4972,8918.0
2022-01-14 10:00:00,61.41,61.42,61.22,61.24,32789.0,55.5062,55.5153,55.3345,55.3526,32789.0
2022-01-14 10:05:00,61.26,61.31,61.2,61.3,10928.0,55.3707,55.4159,55.3164,55.4068,10928.0
2022-01-14 10:10:00,61.3,61.37,61.25,61.26,8258.0,55.4068,55.4701,55.3616,55.3707,8258.0
2022-01-14 10:15:00,61.24,61.35,61.19,61.33,10100.0,55.3526,55.452,55.3074,55.4339,10100.0
2022-01-14 10:20:00,61.33,61.35,61.24,61.25,6400.0,55.4339,55.452,55.3526,55.3616,6400.0
2022-01-14 10:25:00,61.21,61.27,61.19,61.26,6311.0,55.3255,55.3797,55.3074,55.3707,6311.0
2022-01-14 10:30:00,61.23,61.29,61.21,61.29,6845.0,55.3436,55.3978,55.3255,55.3978,6845.0
2022-01-14 10:35:00,61.28,61.31,61.18,61.23,9248.0,55.3887,55.4159,55.2984,55.3436,9248.0
2022-01-14 10:40:00,61.22,61.26,61.18,61.24,6351.0,55.3345,55.3707,55.2984,55.3526,6351.0
2022-01-14 10:45:00,61.24,61.36,61.24,61.35,12104.0,55.3526,55.4611,55.3526,55.452,12104.0
2022-01-14 10:50:00,61.32,61.38,61.23,61.31,9940.0,55.4249,55.4791,55.3436,55.4159,9940.0
2022-01-14 10:55:00,61.28,61.37,61.27,61.37,8342.0,55.3887,55.4701,55.3797,55.4701,8342.0
2022-01-14 11:00:00,61.38,61.46,61.33,61.37,10600.0,55.4791,55.5514,55.4339,55.4701,10600.0
2022-01-14 11:05:00,61.35,61.35,61.24,61.25,6899.0,55.452,55.452,55.3526,55.3616,6899.0
2022-01-14 11:10:00,61.24,61.26,61.19,61.24,5500.0,55.3526,55.3707,55.3074,55.3526,5500.0
2022-01-14 11:15:00,61.2,61.22,61.16,61.19,5499.0,55.3164,55.3345,55.2803,55.3074,5499.0
2022-01-14 11:20:00,61.2,61.24,61.14,61.23,7338.0,55.3164,55.3526,55.2622,55.3436,7338.0
2022-01-14 11:25:00,61.23,61.34,61.22,61.22,7277.0,55.3436,55.443,55.3345,55.3345,7277.0
2022-01-14 11:30:00,61.22,61.3,61.2,61.24,9224.0,55.3345,55.4068,55.3164,55.3526,9224.0
2022-01-14 11:35:00,61.26,61.29,61.23,61.27,16236.0,55.3707,55.3978,55.3436,55.3797,16236.0
2022-01-14 11:40:00,61.28,61.3,61.23,61.24,18456.0,55.3887,55.4068,55.3436,55.3526,18456.0
2022-01-14 11:45:00,61.24,61.41,61.24,61.39,8008.0,55.3526,55.5062,55.3526,55.4882,8008.0
2022-01-14 11:50:00,61.39,61.47,61.39,61.46,4200.0,55.4882,55.5605,55.4882,55.5514,4200.0
2022-01-14 11:55:00,61.47,61.49,61.45,61.45,10226.0,55.5605,55.5786,55.5424,55.5424,10226.0
2022-01-14 12:00:00,61.44,61.46,61.41,61.42,15600.0,55.5334,55.5514,55.5062,55.5153,15600.0
2022-01-14 12:05:00,61.43,61.47,61.42,61.47,8477.0,55.5243,55.5605,55.5153,55.5605,8477.0
2022-01-14 12:10:00,61.47,61.48,61.38,61.38,6400.0,55.5605,55.5695,55.4791,55.4791,6400.0
2022-01-14 12:15:00,61.39,61.39,61.34,61.38,12048.0,55.4882,55.4882,55.443,55.4791,12048.0
2022-01-14 12:20:00,61.37,61.37,61.28,61.28,9885.0,55.4701,55.4701,55.3887,55.3887,9885.0
2022-01-14 12:25:00,61.27,61.41,61.27,61.4,18616.0,55.3797,55.5062,55.3797,55.4972,18616.0
2022-01-14 12:30:00,61.39,61.4,61.35,61.38,8412.0,55.4882,55.4972,55.452,55.4791,8412.0
2022-01-14 12:35:00,61.39,61.45,61.39,61.39,4310.0,55.4882,55.5424,55.4882,55.4882,4310.0
2022-01-14 12:40:00,61.38,61.38,61.32,61.32,6887.0,55.4791,55.4791,55.4249,55.4249,6887.0
2022-01-14 12:45:00,61.31,61.31,61.21,61.24,11179.0,55.4159,55.4159,55.3255,55.3526,11179.0
2022-01-14 12:50:00,61.24,61.27,61.2,61.2,9868.0,55.3526,55.3797,55.3164,55.3164,9868.0
2022-01-14 12:55:00,61.19,61.21,61.16,61.18,13414.0,55.3074,55.3255,55.2803,55.2984,13414.0
2022-01-14 13:00:00,61.18,61.29,61.15,61.27,12546.0,55.2984,55.3978,55.2712,55.3797,12546.0
2022-01-14 13:05:00,61.28,61.28,61.19,61.2,3679.0,55.3887,55.3887,55.3074,55.3164,3679.0
2022-01-14 13:10:00,61.16,61.21,61.14,61.2,7297.0,55.2803,55.3255,55.2622,55.3164,7297.0
2022-01-14 13:15:00,61.18,61.24,61.18,61.23,5151.0,55.2984,55.3526,55.2984,55.3436,5151.0
2022-01-14 13:20:00,61.2,61.21,61.16,61.16,4066.0,55.3164,55.3255,55.2803,55.2803,4066.0
2022-01-14 13:25:00,61.18,61.27,61.15,61.27,16096.0,55.2984,55.3797,55.2712,55.3797,16096.0
2022-01-14 13:30:00,61.26,61.31,61.15,61.15,28949.0,55.3707,55.4159,55.2712,55.2712,28949.0
2022-01-14 13:35:00,61.15,61.22,61.13,61.2,11983.0,55.2712,55.3345,55.2532,55.3164,11983.0
2022-01-14 13:40:00,61.2,61.24,61.19,61.21,7828.0,55.3164,55.3526,55.3074,55.3255,7828.0
2022-01-14 13:45:00,61.21,61.22,61.18,61.22,7928.0,55.3255,55.3345,55.2984,55.3345,7928.0
2022-01-14 13:50:00,61.21,61.29,61.21,61.22,14011.0,55.3255,55.3978,55.3255,55.3345,14011.0
2022-01-14 13:55:00,61.23,61.35,61.23,61.33,8526.0,55.3436,55.452,55.3436,55.4339,8526.0
2022-01-14 14:00:00,61.33,61.41,61.32,61.37,11290.0,55.4339,55.5062,55.4249,55.4701,11290.0
2022-01-14 14:05:00,61.38,61.38,61.32,61.32,4850.0,55.4791,55.4791,55.4249,55.4249,4850.0
2022-01-14 14:10:00,61.31,61.36,61.31,61.36,12500.0,55.4159,55.4611,55.4159,55.4611,12500.0
2022-01-14 14:15:00,61.37,61.39,61.34,61.36,5300.0,55.4701,55.4882,55.443,55.4611,5300.0
2022-01-14 14:20:00,61.35,61.38,61.34,61.38,6424.0,55.452,55.4791,55.443,55.4791,6424.0
2022-01-14 14:25:00,61.39,61.4,61.29,61.29,12521.0,55.4882,55.4972,55.3978,55.3978,12521.0
2022-01-14 14:30:00,61.29,61.38,61.29,61.38,11632.0,55.3978,55.4791,55.3978,55.4791,11632.0
2022-01-14 14:35:00,61.37,61.44,61.37,61.42,11025.0,55.4701,55.5334,55.4701,55.5153,11025.0
2022-01-14 14:40:00,61.41,61.43,61.3,61.3,15715.0,55.5062,55.5243,55.4068,55.4068,15715.0
2022-01-14 14:45:00,61.31,61.37,61.3,61.33,7960.0,55.4159,55.4701,55.4068,55.4339,7960.0
2022-01-14 14:50:00,61.33,61.37,61.31,61.32,11780.0,55.4339,55.4701,55.4159,55.4249,11780.0
2022-01-14 14:55:00,61.33,61.36,61.31,61.32,16814.0,55.4339,55.4611,55.4159,55.4249,16814.0
2022-01-14 15:00:00,61.33,61.39,61.31,61.36,10986.0,55.4339,55.4882,55.4159,55.4611,10986.0
2022-01-14 15:05:00,61.36,61.37,61.28,61.31,18920.0,55.4611,55.4701,55.3887,55.4159,18920.0
2022-01-14 15:10:00,61.31,61.32,61.28,61.32,14262.0,55.4159,55.4249,55.3887,55.4249,14262.0
2022-01-14 15:15:00,61.31,61.39,61.3,61.38,15711.0,55.4159,55.4882,55.4068,55.4791,15711.0
2022-01-14 15:20:00,61.38,61.41,61.37,61.39,9362.0,55.4791,55.5062,55.4701,55.4882,9362.0
2022-01-14 15:25:00,61.37,61.37,61.3,61.31,13998.0,55.4701,55.4701,55.4068,55.4159,13998.0
2022-01-14 15:30:00,61.32,61.36,61.3,61.3,14896.0,55.4249,55.4611,55.4068,55.4068,14896.0
2022-01-14 15:35:00,61.3,61.42,61.27,61.41,35555.0,55.4068,55.5153,55.3797,55.5062,35555.0
2022-01-14 15:40:00,61.41,61.43,61.35,61.41,20730.0,55.5062,55.5243,55.452,55.5062,20730.0
2022-01-14 15:45:00,61.41,61.48,61.38,61.46,48305.0,55.5062,55.5695,55.4791,55.5514,48305.0
2022-01-14 15:50:00,61.47,61.49,61.36,61.39,64743.0,55.5605,55.5786,55.4611,55.4882,64743.0
2022-01-14 15:55:00,61.38,61.4,61.31,61.35,82507.0,55.4791,55.4972,55.4159,55.452,82507.0
2022-01-18 09:30:00,59.98,59.98,59.58,59.66,41721.0,54.2137,54.2137,53.8522,53.9245,41721.0
2022-01-18 09:35:00,59.65,59.67,59.53,59.56,24846.0,53.9154,53.9335,53.807,53.8341,24846.0
2022-01-18 09:40:00,59.55,59.75,59.5,59.51,37543.0,53.8251,54.0058,53.7799,53.7889,37543.0
2022-01-18 09:45:00,59.53,59.65,59.49,59.64,27493.0,53.807,53.9154,53.7708,53.9064,27493.0
2022-01-18 09:50:00,59.62,59.78,59.62,59.75,29432.0,53.8883,54.033,53.8883,54.0058,29432.0
2022-01-18 09:55:00,59.73,59.81,59.58,59.81,35307.0,53.9878,54.0601,53.8522,54.0601,35307.0
2022-01-18 10:00:00,59.78,59.8,59.65,59.71,26287.0,54.033,54.051,53.9154,53.9697,26287.0
2022-01-18 10:05:00,59.71,59.84,59.7,59.78,11874.0,53.9697,54.0872,53.9606,54.033,11874.0
2022-01-18 10:10:00,59.76,59.83,59.55,59.56,33425.0,54.0149,54.0781,53.8251,53.8341,33425.0
2022-01-18 10:15:00,59.55,59.65,59.52,59.61,19861.0,53.8251,53.9154,53.7979,53.8793,19861.0
2022-01-18 10:20:00,59.61,59.81,59.61,59.8,16309.0,53.8793,54.0601,53.8793,54.051,16309.0
2022-01-18 10:25:00,59.8,59.95,59.77,59.95,11997.0,54.051,54.1866,54.0239,54.1866,11997.0
2022-01-18 10:30:00,59.96,59.96,59.89,59.95,8350.0,54.1956,54.1956,54.1324,54.1866,8350.0
2022-01-18 10:35:00,59.95,59.99,59.9,59.9,8253.0,54.1866,54.2228,54.1414,54.1414,8253.0
2022-01-18 10:40:00,59.91,60.02,59.91,60.0,24002.0,54.1505,54.2499,54.1505,54.2318,24002.0
2022-01-18 10:45:00,60.01,60.01,59.89,59.95,22590.0,54.2408,54.2408,54.1324,54.1866,22590.0
2022-01-18 10:50:00,59.94,59.97,59.88,59.88,25098.0,54.1776,54.2047,54.1233,54.1233,25098.0
2022-01-18 10:55:00,59.89,59.9,59.8,59.81,46597.0,54.1324,54.1414,54.051,54.0601,46597.0
2022-01-18 11:00:00,59.81,59.9,59.81,59.9,27328.0,54.0601,54.1414,54.0601,54.1414,27328.0
2022-01-18 11:05:00,59.9,60.06,59.9,59.92,26505.0,54.1414,54.286,54.1414,54.1595,26505.0
2022-01-18 11:10:00,59.91,59.92,59.84,59.89,23255.0,54.1505,54.1595,54.0872,54.1324,23255.0
2022-01-18 11:15:00,59.89,59.98,59.87,59.96,18434.0,54.1324,54.2137,54.1143,54.1956,18434.0
2022-01-18 11:20:00,59.95,60.01,59.89,59.98,18617.0,54.1866,54.2408,54.1324,54.2137,18617.0
2022-01-18 11:25:00,59.99,60.22,59.99,60.05,17944.0,54.2228,54.4307,54.2228,54.277,17944.0
2022-01-18 11:30:00,60.05,60.05,59.66,59.66,34192.0,54.277,54.277,53.9245,53.9245,34192.0
2022-01-18 11:35:00,59.65,59.85,59.6,59.85,21311.0,53.9154,54.0962,53.8703,54.0962,21311.0
2022-01-18 11:40:00,59.86,59.88,59.74,59.74,24439.0,54.1053,54.1233,53.9968,53.9968,24439.0
2022-01-18 11:45:00,59.76,59.93,59.76,59.91,5630.0,54.0149,54.1685,54.0149,54.1505,5630.0
2022-01-18 11:50:00,59.92,60.02,59.89,59.9,10456.0,54.1595,54.2499,54.1324,54.1414,10456.0
2022-01-18 11:55:00,59.9,59.9,59.74,59.74,20013.0,54.1414,54.1414,53.9968,53.9968,20013.0
2022-01-18 12:00:00,59.74,59.78,59.68,59.69,14771.0,53.9968,54.033,53.9426,53.9516,14771.0
2022-01-18 12:05:00,59.69,59.69,59.63,59.65,11412.0,53.9516,53.9516,53.8974,53.9154,11412.0
2022-01-18 12:10:00,59.65,59.66,59.64,59.66,10816.0,53.9154,53.9245,53.9064,53.9245,10816.0
2022-01-18 12:15:00,59.66,59.66,59.6,59.64,13019.0,53.9245,53.9245,53.8703,53.9064,13019.0
2022-01-18 12:20:00,59.63,59.73,59.63,59.67,20951.0,53.8974,53.9878,53.8974,53.9335,20951.0
2022-01-18 12:25:00,59.68,59.7,59.65,59.68,16413.0,53.9426,53.9606,53.9154,53.9426,16413.0
2022-01-18 12:30:00,59.67,59.73,59.6,59.72,17316.0,53.9335,53.9878,53.8703,53.9787,17316.0
2022-01-18 12:35:00,59.73,59.73,59.66,59.66,9548.0,53.9878,53.9878,53.9245,53.9245,9548.0
2022-01-18 12:40:00,59.67,59.7,59.6,59.63,11108.0,53.9335,53.9606,53.8703,53.8974,11108.0
2022-01-18 12:45:00,59.63,59.67,59.58,59.58,11706.0,53.8974,53.9335,53.8522,53.8522,11706.0
2022-01-18 12:50:00,59.58,59.63,59.57,59.6,9096.0,53.8522,53.8974,53.8431,53.8703,9096.0
2022-01-18 12:55:00,59.59,59.62,59.55,59.55,11720.0,53.8612,53.8883,53.8251,53.8251,11720.0
2022-01-18 13:00:00,59.55,59.59,59.54,59.56,15576.0,53.8251,53.8612,53.816,53.8341,15576.0
2022-01-18 13:05:00,59.56,59.65,59.55,59.64,17742.0,53.8341,53.9154,53.8251,53.9064,17742.0
2022-01-18 13:10:00,59.63,59.77,59.63,59.76,10298.0,53.8974,54.0239,53.8974,54.0149,10298.0
2022-01-18 13:15:00,59.77,59.88,59.77,59.85,10466.0,54.0239,54.1233,54.0239,54.0962,10466.0
2022-01-18 13:20:00,59.87,59.87,59.71,59.72,10867.0,54.1143,54.1143,53.9697,53.9787,10867.0
2022-01-18 13:25:00,59.72,59.74,59.69,59.73,8512.0,53.9787,53.9968,53.9516,53.9878,8512.0
2022-01-18 13:30:00,59.72,59.72,59.64,59.66,13110.0,53.9787,53.9787,53.9064,53.9245,13110.0
2022-01-18 13:35:00,59.66,59.72,59.63,59.71,13242.0,53.9245,53.9787,53.8974,53.9697,13242.0
2022-01-18 13:40:00,59.73,59.77,59.73,59.77,7370.0,53.9878,54.0239,53.9878,54.0239,7370.0
2022-01-18 13:45:00,59.77,59.81,59.73,59.74,16307.0,54.0239,54.0601,53.9878,53.9968,16307.0
2022-01-18 13:50:00,59.74,59.78,59.67,59.68,11463.0,53.9968,54.033,53.9335,53.9426,11463.0
2022-01-18 13:55:00,59.69,59.72,59.67,59.72,13133.0,53.9516,53.9787,53.9335,53.9787,13133.0
2022-01-18 14:00:00,59.72,59.77,59.72,59.74,14879.0,53.9787,54.0239,53.9787,53.9968,14879.0
2022-01-18 14:05:00,59.74,59.77,59.71,59.72,8839.0,53.9968,54.0239,53.9697,53.9787,8839.0
2022-01-18 14:10:00,59.73,59.75,59.68,59.69,12609.0,53.9878,54.0058,53.9426,53.9516,12609.0
2022-01-18 14:15:00,59.7,59.78,59.7,59.77,6279.0,53.9606,54.033,53.9606,54.0239,6279.0
2022-01-18 14:20:00,59.76,59.76,59.68,59.7,8610.0,54.0149,54.0149,53.9426,53.9606,8610.0
2022-01-18 14:25:00,59.69,59.69,59.66,59.67,14092.0,53.9516,53.9516,53.9245,53.9335,14092.0
2022-01-18 14:30:00,59.67,59.83,59.67,59.76,18685.0,53.9335,54.0781,53.9335,54.0149,18685.0
2022-01-18 14:35:00,59.76,59.77,59.71,59.76,22085.0,54.0149,54.0239,53.9697,54.0149,22085.0
2022-01-18 14:40:00,59.75,59.75,59.66,59.66,21008.0,54.0058,54.0058,53.9245,53.9245,21008.0
2022-01-18 14:45:00,59.65,59.84,59.65,59.84,9196.0,53.9154,54.0872,53.9154,54.0872,9196.0
2022-01-18 14:50:00,59.84,59.94,59.83,59.93,8645.0,54.0872,54.1776,54.0781,54.1685,8645.0
2022-01-18 14:55:00,59.94,59.94,59.81,59.83,14647.0,54.1776,54.1776,54.0601,54.0781,14647.0
2022-01-18 15:00:00,59.82,59.84,59.75,59.77,13366.0,54.0691,54.0872,54.0058,54.0239,13366.0
2022-01-18 15:05:00,59.77,59.8,59.73,59.8,13000.0,54.0239,54.051,53.9878,54.051,13000.0
2022-01-18 15:10:00,59.78,59.84,59.77,59.77,8897.0,54.033,54.0872,54.0239,54.0239,8897.0
2022-01-18 15:15:00,59.77,59.77,59.6,59.6,12246.0,54.0239,54.0239,53.8703,53.8703,12246.0
2022-01-18 15:20:00,59.61,59.62,59.6,59.6,4590.0,53.8793,53.8883,53.8703,53.8703,4590.0
2022-01-18 15:25:00,59.6,59.65,59.57,59.64,6300.0,53.8703,53.9154,53.8431,53.9064,6300.0
2022-01-18 15:30:00,59.64,59.65,59.58,59.59,17787.0,53.9064,53.9154,53.8522,53.8612,17787.0
2022-01-18 15:35:00,59.59,59.68,59.58,59.63,24979.0,53.8612,53.9426,53.8522,53.8974,24979.0
2022-01-18 15:40:00,59.64,59.65,59.58,59.6,24251.0,53.9064,53.9154,53.8522,53.8703,24251.0
2022-01-18 15:45:00,59.6,59.62,59.56,59.6,32190.0,53.8703,53.8883,53.8341,53.8703,32190.0
2022-01-18 15:50:00,59.62,59.7,59.56,59.58,59760.0,53.8883,53.9606,53.8341,53.8522,59760.0
2022-01-18 15:55:00,59.57,59.76,59.55,59.75,88921.0,53.8431,54.0149,53.8251,54.0058,88921.0
2022-01-19 09:30:00,58.0,58.46,57.79,58.26,76202.0,52.4241,52.8399,52.2343,52.6591,76202.0
2022-01-19 09:35:00,58.22,58.58,58.22,58.51,51969.0,52.6229,52.9483,52.6229,52.885,51969.0
2022-01-19 09:40:00,58.51,59.04,58.46,59.04,48240.0,52.885,53.3641,52.8399,53.3641,48240.0
2022-01-19 09:45:00,59.04,59.41,59.03,59.32,46653.0,53.3641,53.6985,53.3551,53.6172,46653.0
2022-01-19 09:50:00,59.3,59.4,59.15,59.31,35691.0,53.5991,53.6895,53.4635,53.6081,35691.0
2022-01-19 09:55:00,59.32,59.39,59.16,59.39,28360.0,53.6172,53.6804,53.4726,53.6804,28360.0
2022-01-19 10:00:00,59.37,59.48,59.19,59.36,36910.0,53.6624,53.7618,53.4997,53.6533,36910.0
2022-01-19 10:05:00,59.3,59.3,58.97,58.97,24993.0,53.5991,53.5991,53.3008,53.3008,24993.0
2022-01-19 10:10:00,58.98,59.12,58.94,59.03,32901.0,53.3099,53.4364,53.2737,53.3551,32901.0
2022-01-19 10:15:00,59.04,59.27,59.0,59.06,32828.0,53.3641,53.572,53.3279,53.3822,32828.0
2022-01-19 10:20:00,59.07,59.33,59.03,59.18,47394.0,53.3912,53.6262,53.3551,53.4906,47394.0
2022-01-19 10:25:00,59.2,59.23,58.95,58.95,18073.0,53.5087,53.5358,53.2827,53.2827,18073.0
2022-01-19 10:30:00,58.97,59.05,58.95,58.99,26295.0,53.3008,53.3731,53.2827,53.3189,26295.0
2022-01-19 10:35:00,58.97,59.02,58.88,58.91,19275.0,53.3008,53.346,53.2195,53.2466,19275.0
2022-01-19 10:40:00,58.91,58.98,58.84,58.89,11490.0,53.2466,53.3099,53.1833,53.2285,11490.0
2022-01-19 10:45:00,58.89,58.91,58.83,58.85,8438.0,53.2285,53.2466,53.1743,53.1924,8438.0
2022-01-19 10:50:00,58.84,59.01,58.84,58.92,16898.0,53.1833,53.337,53.1833,53.2556,16898.0
2022-01-19 10:55:00,58.92,58.98,58.83,58.89,20771.0,53.2556,53.3099,53.1743,53.2285,20771.0
2022-01-19 11:00:00,58.85,58.95,58.85,58.86,21082.0,53.1924,53.2827,53.1924,53.2014,21082.0
2022-01-19 11:05:00,58.86,58.96,58.85,58.91,23535.0,53.2014,53.2918,53.1924,53.2466,23535.0
2022-01-19 11:10:00,58.9,58.9,58.77,58.8,28626.0,53.2376,53.2376,53.12,53.1472,28626.0
2022-01-19 11:15:00,58.81,58.86,58.72,58.85,21956.0,53.1562,53.2014,53.0749,53.1924,21956.0
2022-01-19 11:20:00,58.85,58.85,58.74,58.78,23063.0,53.1924,53.1924,53.0929,53.1291,23063.0
2022-01-19 11:25:00,58.77,58.88,58.77,58.87,28205.0,53.12,53.2195,53.12,53.2104,28205.0
2022-01-19 11:30:00,58.88,59.08,58.85,59.06,35456.0,53.2195,53.4002,53.1924,53.3822,35456.0
2022-01-19 11:35:00,59.07,59.11,58.91,58.99,30870.0,53.3912,53.4274,53.2466,53.3189,30870.0
2022-01-19 11:40:00,58.98,59.06,58.94,58.95,25067.0,53.3099,53.3822,53.2737,53.2827,25067.0
2022-01-19 11:45:00,58.94,59.22,58.93,59.2,14598.0,53.2737,53.5268,53.2647,53.5087,14598.0
2022-01-19 11:50:00,59.2,59.25,59.16,59.25,13241.0,53.5087,53.5539,53.4726,53.5539,13241.0
2022-01-19 11:55:00,59.25,59.29,59.2,59.27,12908.0,53.5539,53.5901,53.5087,53.572,12908.0
2022-01-19 12:00:00,59.27,59.38,59.27,59.33,9700.0,53.572,53.6714,53.572,53.6262,9700.0
2022-01-19 12:05:00,59.32,59.4,59.3,59.36,11607.0,53.6172,53.6895,53.5991,53.6533,11607.0
2022-01-19 12:10:00,59.35,59.41,59.3,59.31,18886.0,53.6443,53.6985,53.5991,53.6081,18886.0
2022-01-19 12:15:00,59.31,59.32,59.23,59.24,9951.0,53.6081,53.6172,53.5358,53.5449,9951.0
2022-01-19 12:20:00,59.23,59.32,59.23,59.32,8472.0,53.5358,53.6172,53.5358,53.6172,8472.0
2022-01-19 12:25:00,59.32,59.32,59.24,59.25,6515.0,53.6172,53.6172,53.5449,53.5539,6515.0
2022-01-19 12:30:00,59.26,59.27,59.17,59.17,5800.0,53.5629,53.572,53.4816,53.4816,5800.0
2022-01-19 12:35:00,59.17,59.24,59.16,59.21,10192.0,53.4816,53.5449,53.4726,53.5177,10192.0
2022-01-19 12:40:00,59.22,59.22,59.16,59.2,4925.0,53.5268,53.5268,53.4726,53.5087,4925.0
2022-01-19 12:45:00,59.19,59.35,59.19,59.34,8061.0,53.4997,53.6443,53.4997,53.6353,8061.0
2022-01-19 12:50:00,59.33,59.36,59.22,59.23,5900.0,53.6262,53.6533,53.5268,53.5358,5900.0
2022-01-19 12:55:00,59.24,59.36,59.24,59.35,6045.0,53.5449,53.6533,53.5449,53.6443,6045.0
2022-01-19 13:00:00,59.36,59.41,59.29,59.39,10208.0,53.6533,53.6985,53.5901,53.6804,10208.0
2022-01-19 13:05:00,59.38,59.42,59.36,59.37,6750.0,53.6714,53.7076,53.6533,53.6624,6750.0
2022-01-19 13:10:00,59.38,59.4,59.36,59.38,4000.0,53.6714,53.6895,53.6533,53.6714,4000.0
2022-01-19 13:15:00,59.38,59.39,59.34,59.38,6299.0,53.6714,53.6804,53.6353,53.6714,6299.0
2022-01-19 13:20:00,59.35,59.35,59.29,59.29,2551.0,53.6443,53.6443,53.5901,53.5901,2551.0
2022-01-19 13:25:00,59.31,59.34,59.25,59.25,6076.0,53.6081,53.6353,53.5539,53.5539,6076.0
2022-01-19 13:30:00,59.25,59.32,59.22,59.32,6697.0,53.5539,53.6172,53.5268,53.6172,6697.0
2022-01-19 13:35:00,59.32,59.32,59.21,59.25,5788.0,53.6172,53.6172,53.5177,53.5539,5788.0
2022-01-19 13:40:00,59.24,59.28,59.2,59.28,10641.0,53.5449,53.581,53.5087,53.581,10641.0
2022-01-19 13:45:00,59.27,59.27,59.22,59.23,9580.0,53.572,53.572,53.5268,53.5358,9580.0
2022-01-19 13:50:00,59.22,59.24,59.2,59.23,4400.0,53.5268,53.5449,53.5087,53.5358,4400.0
2022-01-19 13:55:00,59.22,59.24,59.18,59.2,7400.0,53.5268,53.5449,53.4906,53.5087,7400.0
2022-01-19 14:00:00,59.19,59.22,59.16,59.17,6580.0,53.4997,53.5268,53.4726,53.4816,6580.0
2022-01-19 14:05:00,59.18,59.18,59.05,59.08,13579.0,53.4906,53.4906,53.3731,53.4002,13579.0
2022-01-19 14:10:00,59.08,59.09,59.03,59.04,5800.0,53.4002,53.4093,53.3551,53.3641,5800.0
2022-01-19 14:15:00,59.06,59.08,59.02,59.07,7527.0,53.3822,53.4002,53.346,53.3912,7527.0
2022-01-19 14:20:00,59.07,59.11,59.03,59.07,6940.0,53.3912,53.4274,53.3551,53.3912,6940.0
2022-01-19 14:25:00,59.06,59.06,59.03,59.03,5531.0,53.3822,53.3822,53.3551,53.3551,5531.0
2022-01-19 14:30:00,59.03,59.1,59.02,59.09,8085.0,53.3551,53.4183,53.346,53.4093,8085.0
2022-01-19 14:35:00,59.1,59.14,59.05,59.08,9843.0,53.4183,53.4545,53.3731,53.4002,9843.0
2022-01-19 14:40:00,59.08,59.14,59.04,59.13,12445.0,53.4002,53.4545,53.3641,53.4454,12445.0
2022-01-19 14:45:00,59.13,59.13,59.07,59.11,12043.0,53.4454,53.4454,53.3912,53.4274,12043.0
2022-01-19 14:50:00,59.12,59.16,59.09,59.16,14263.0,53.4364,53.4726,53.4093,53.4726,14263.0
2022-01-19 14:55:00,59.18,59.29,59.17,59.27,11746.0,53.4906,53.5901,53.4816,53.572,11746.0
2022-01-19 15:00:00,59.28,59.29,59.2,59.2,9665.0,53.581,53.5901,53.5087,53.5087,9665.0
2022-01-19 15:05:00,59.21,59.34,59.21,59.34,13143.0,53.5177,53.6353,53.5177,53.6353,13143.0
2022-01-19 15:10:00,59.34,59.41,59.31,59.38,10254.0,53.6353,53.6985,53.6081,53.6714,10254.0
2022-01-19 15:15:00,59.38,59.41,59.3,59.34,11928.0,53.6714,53.6985,53.5991,53.6353,11928.0
2022-01-19 15:20:00,59.34,59.35,59.26,59.27,12277.0,53.6353,53.6443,53.5629,53.572,12277.0
2022-01-19 15:25:00,59.27,59.35,59.23,59.23,12626.0,53.572,53.6443,53.5358,53.5358,12626.0
2022-01-19 15:30:00,59.23,59.23,59.1,59.12,13980.0,53.5358,53.5358,53.4183,53.4364,13980.0
2022-01-19 15:35:00,59.12,59.13,59.08,59.1,16701.0,53.4364,53.4454,53.4002,53.4183,16701.0
2022-01-19 15:40:00,59.1,59.18,59.07,59.16,19478.0,53.4183,53.4906,53.3912,53.4726,19478.0
2022-01-19 15:45:00,59.15,59.19,59.11,59.12,28149.0,53.4635,53.4997,53.4274,53.4364,28149.0
2022-01-19 15:50:00,59.11,59.11,58.98,59.0,83084.0,53.4274,53.4274,53.3099,53.3279,83084.0
2022-01-19 15:55:00,58.99,59.01,58.87,58.9,76214.0,53.3189,53.337,53.2104,53.2376,76214.0
2022-01-20 09:30:00,58.99,59.33,58.92,59.18,24433.0,53.3189,53.6262,53.2556,53.4906,24433.0
2022-01-20 09:35:00,59.17,59.24,59.06,59.11,30556.0,53.4816,53.5449,53.3822,53.4274,30556.0
2022-01-20 09:40:00,59.1,59.25,59.02,59.09,12354.0,53.4183,53.5539,53.346,53.4093,12354.0
2022-01-20 09:45:00,59.1,59.1,58.92,58.97,11515.0,53.4183,53.4183,53.2556,53.3008,11515.0
2022-01-20 09:50:00,58.98,59.04,58.91,59.04,18989.0,53.3099,53.3641,53.2466,53.3641,18989.0
2022-01-20 09:55:00,59.05,59.26,59.03,59.23,6444.0,53.3731,53.5629,53.3551,53.5358,6444.0
2022-01-20 10:00:00,59.23,59.24,59.0,59.0,15222.0,53.5358,53.5449,53.3279,53.3279,15222.0
2022-01-20 10:05:00,59.01,59.04,58.9,59.01,22393.0,53.337,53.3641,53.2376,53.337,22393.0
2022-01-20 10:10:00,59.0,59.05,58.92,58.95,24473.0,53.3279,53.3731,53.2556,53.2827,24473.0
2022-01-20 10:15:00,58.91,58.92,58.66,58.66,39867.0,53.2466,53.2556,53.0206,53.0206,39867.0
2022-01-20 10:20:00,58.65,58.76,58.6,58.74,26522.0,53.0116,53.111,52.9664,53.0929,26522.0
2022-01-20 10:25:00,58.74,58.79,58.69,58.74,14828.0,53.0929,53.1381,53.0477,53.0929,14828.0
2022-01-20 10:30:00,58.74,58.88,58.73,58.87,17950.0,53.0929,53.2195,53.0839,53.2104,17950.0
2022-01-20 10:35:00,58.88,58.95,58.8,58.83,15238.0,53.2195,53.2827,53.1472,53.1743,15238.0
2022-01-20 10:40:00,58.83,58.88,58.79,58.82,10179.0,53.1743,53.2195,53.1381,53.1652,10179.0
2022-01-20 10:45:00,58.82,58.87,58.79,58.87,11997.0,53.1652,53.2104,53.1381,53.2104,11997.0
2022-01-20 10:50:00,58.88,58.88,58.81,58.84,8567.0,53.2195,53.2195,53.1562,53.1833,8567.0
2022-01-20 10:55:00,58.85,58.87,58.81,58.84,6900.0,53.1924,53.2104,53.1562,53.1833,6900.0
2022-01-20 11:00:00,58.87,58.92,58.79,58.83,20500.0,53.2104,53.2556,53.1381,53.1743,20500.0
2022-01-20 11:05:00,58.83,58.87,58.78,58.8,9651.0,53.1743,53.2104,53.1291,53.1472,9651.0
2022-01-20 11:10:00,58.8,58.83,58.74,58.79,11354.0,53.1472,53.1743,53.0929,53.1381,11354.0
2022-01-20 11:15:00,58.78,58.88,58.77,58.86,5242.0,53.1291,53.2195,53.12,53.2014,5242.0
2022-01-20 11:20:00,58.86,58.87,58.8,58.83,7409.0,53.2014,53.2104,53.1472,53.1743,7409.0
2022-01-20 11:25:00,58.83,58.92,58.83,58.88,9221.0,53.1743,53.2556,53.1743,53.2195,9221.0
2022-01-20 11:30:00,58.87,58.89,58.84,58.89,10828.0,53.2104,53.2285,53.1833,53.2285,10828.0
2022-01-20 11:35:00,58.9,58.91,58.81,58.83,10507.0,53.2376,53.2466,53.1562,53.1743,10507.0
2022-01-20 11:40:00,58.82,58.82,58.71,58.74,12454.0,53.1652,53.1652,53.0658,53.0929,12454.0
2022-01-20 11:45:00,58.74,58.76,58.69,58.71,12771.0,53.0929,53.111,53.0477,53.0658,12771.0
2022-01-20 11:50:00,58.72,58.83,58.72,58.78,5600.0,53.0749,53.1743,53.0749,53.1291,5600.0
2022-01-20 11:55:00,58.78,58.85,58.78,58.84,7051.0,53.1291,53.1924,53.1291,53.1833,7051.0
2022-01-20 12:00:00,58.84,58.87,58.8,58.82,7157.0,53.1833,53.2104,53.1472,53.1652,7157.0
2022-01-20 12:05:00,58.82,58.82,58.77,58.77,5400.0,53.1652,53.1652,53.12,53.12,5400.0
2022-01-20 12:10:00,58.77,58.77,58.74,58.75,7419.0,53.12,53.12,53.0929,53.102,7419.0
2022-01-20 12:15:00,58.74,58.78,58.69,58.72,14466.0,53.0929,53.1291,53.0477,53.0749,14466.0
2022-01-20 12:20:00,58.71,58.74,58.71,58.74,16577.0,53.0658,53.0929,53.0658,53.0929,16577.0
2022-01-20 12:25:00,58.74,58.82,58.69,58.82,10850.0,53.0929,53.1652,53.0477,53.1652,10850.0
2022-01-20 12:30:00,58.82,58.84,58.8,58.81,10358.0,53.1652,53.1833,53.1472,53.1562,10358.0
2022-01-20 12:35:00,58.79,58.8,58.77,58.8,10459.0,53.1381,53.1472,53.12,53.1472,10459.0
2022-01-20 12:40:00,58.79,58.84,58.76,58.83,13143.0,53.1381,53.1833,53.111,53.1743,13143.0
2022-01-20 12:45:00,58.83,58.83,58.8,58.83,7858.0,53.1743,53.1743,53.1472,53.1743,7858.0
2022-01-20 12:50:00,58.84,58.84,58.78,58.78,9000.0,53.1833,53.1833,53.1291,53.1291,9000.0
2022-01-20 12:55:00,58.77,58.81,58.74,58.79,10223.0,53.12,53.1562,53.0929,53.1381,10223.0
2022-01-20 13:00:00,58.78,58.78,58.63,58.65,14253.0,53.1291,53.1291,52.9935,53.0116,14253.0
2022-01-20 13:05:00,58.63,58.63,58.55,58.55,11996.0,52.9935,52.9935,52.9212,52.9212,11996.0
2022-01-20 13:10:00,58.52,58.63,58.52,58.62,4097.0,52.8941,52.9935,52.8941,52.9845,4097.0
2022-01-20 13:15:00,58.62,58.63,58.49,58.53,12142.0,52.9845,52.9935,52.867,52.9031,12142.0
2022-01-20 13:20:00,58.54,58.58,58.53,58.57,4402.0,52.9122,52.9483,52.9031,52.9393,4402.0
2022-01-20 13:25:00,58.56,58.64,58.56,58.6,9121.0,52.9302,53.0025,52.9302,52.9664,9121.0
2022-01-20 13:30:00,58.6,58.6,58.55,58.58,7815.0,52.9664,52.9664,52.9212,52.9483,7815.0
2022-01-20 13:35:00,58.57,58.61,58.53,58.61,12035.0,52.9393,52.9754,52.9031,52.9754,12035.0
2022-01-20 13:40:00,58.6,58.64,58.59,58.59,10499.0,52.9664,53.0025,52.9574,52.9574,10499.0
2022-01-20 13:45:00,58.6,58.6,58.54,58.58,6837.0,52.9664,52.9664,52.9122,52.9483,6837.0
2022-01-20 13:50:00,58.59,58.61,58.57,58.6,6009.0,52.9574,52.9754,52.9393,52.9664,6009.0
2022-01-20 13:55:00,58.59,58.59,58.52,58.52,14502.0,52.9574,52.9574,52.8941,52.8941,14502.0
2022-01-20 14:00:00,58.52,58.7,58.52,58.69,13960.0,52.8941,53.0568,52.8941,53.0477,13960.0
2022-01-20 14:05:00,58.69,58.7,58.67,58.7,5927.0,53.0477,53.0568,53.0297,53.0568,5927.0
2022-01-20 14:10:00,58.7,58.72,58.57,58.59,20080.0,53.0568,53.0749,52.9393,52.9574,20080.0
2022-01-20 14:15:00,58.59,58.62,58.55,58.58,24834.0,52.9574,52.9845,52.9212,52.9483,24834.0
2022-01-20 14:20:00,58.59,58.6,58.55,58.6,31059.0,52.9574,52.9664,52.9212,52.9664,31059.0
2022-01-20 14:25:00,58.6,58.6,58.48,58.5,22128.0,52.9664,52.9664,52.8579,52.876,22128.0
2022-01-20 14:30:00,58.5,58.51,58.42,58.48,30050.0,52.876,52.885,52.8037,52.8579,30050.0
2022-01-20 14:35:00,58.49,58.57,58.47,58.53,35683.0,52.867,52.9393,52.8489,52.9031,35683.0
2022-01-20 14:40:00,58.53,58.53,58.47,58.49,24984.0,52.9031,52.9031,52.8489,52.867,24984.0
2022-01-20 14:45:00,58.48,58.6,58.48,58.6,29210.0,52.8579,52.9664,52.8579,52.9664,29210.0
2022-01-20 14:50:00,58.59,58.67,58.59,58.67,22056.0,52.9574,53.0297,52.9574,53.0297,22056.0
2022-01-20 14:55:00,58.66,58.71,58.66,58.69,19839.0,53.0206,53.0658,53.0206,53.0477,19839.0
2022-01-20 15:00:00,58.71,58.78,58.67,58.67,31169.0,53.0658,53.1291,53.0297,53.0297,31169.0
2022-01-20 15:05:00,58.67,58.68,58.57,58.59,14376.0,53.0297,53.0387,52.9393,52.9574,14376.0
2022-01-20 15:10:00,58.59,58.64,58.52,58.53,13711.0,52.9574,53.0025,52.8941,52.9031,13711.0
2022-01-20 15:15:00,58.55,58.62,58.53,58.61,15226.0,52.9212,52.9845,52.9031,52.9754,15226.0
2022-01-20 15:20:00,58.61,58.62,58.51,58.51,16414.0,52.9754,52.9845,52.885,52.885,16414.0
2022-01-20 15:25:00,58.51,58.57,58.46,58.54,34444.0,52.885,52.9393,52.8399,52.9122,34444.0
2022-01-20 15:30:00,58.54,58.58,58.48,58.48,35322.0,52.9122,52.9483,52.8579,52.8579,35322.0
2022-01-20 15:35:00,58.47,58.47,58.3,58.38,30607.0,52.8489,52.8489,52.6952,52.7675,30607.0
2022-01-20 15:40:00,58.39,58.4,58.26,58.26,28609.0,52.7766,52.7856,52.6591,52.6591,28609.0
2022-01-20 15:45:00,58.26,58.35,58.25,58.31,53425.0,52.6591,52.7404,52.65,52.7043,53425.0
2022-01-20 15:50:00,58.3,58.4,58.18,58.19,110534.0,52.6952,52.7856,52.5868,52.5958,110534.0
2022-01-20 15:55:00,58.19,58.19,58.02,58.07,75471.0,52.5958,52.5958,52.4422,52.4873,75471.0
2022-01-21 09:30:00,58.07,58.33,58.04,58.26,34746.0,52.4873,52.7223,52.4602,52.6591,34746.0
2022-01-21 09:35:00,58.27,58.3,57.87,58.0,23321.0,52.6681,52.6952,52.3066,52.4241,23321.0
2022-01-21 09:40:00,57.99,58.04,57.83,57.85,30061.0,52.415,52.4602,52.2704,52.2885,30061.0
2022-01-21 09:45:00,57.82,57.99,57.74,57.81,35941.0,52.2614,52.415,52.1891,52.2523,35941.0
2022-01-21 09:50:00,57.8,57.82,57.71,57.71,24956.0,52.2433,52.2614,52.162,52.162,24956.0
2022-01-21 09:55:00,57.7,57.76,57.59,57.6,24484.0,52.1529,52.2071,52.0535,52.0625,24484.0
2022-01-21 10:00:00,57.59,57.65,57.51,57.55,29757.0,52.0535,52.1077,51.9812,52.0173,29757.0
2022-01-21 10:05:00,57.55,57.72,57.55,57.67,19985.0,52.0173,52.171,52.0173,52.1258,19985.0
2022-01-21 10:10:00,57.65,57.65,57.5,57.59,26853.0,52.1077,52.1077,51.9721,52.0535,26853.0
2022-01-21 10:15:00,57.59,57.64,57.53,57.58,24027.0,52.0535,52.0987,51.9993,52.0445,24027.0
2022-01-21 10:20:00,57.62,57.68,57.51,57.67,32992.0,52.0806,52.1348,51.9812,52.1258,32992.0
2022-01-21 10:25:00,57.67,57.71,57.57,57.59,20729.0,52.1258,52.162,52.0354,52.0535,20729.0
2022-01-21 10:30:00,57.59,57.74,57.55,57.71,21907.0,52.0535,52.1891,52.0173,52.162,21907.0
2022-01-21 10:35:00,57.71,57.77,57.59,57.59,18048.0,52.162,52.2162,52.0535,52.0535,18048.0
2022-01-21 10:40:00,57.59,57.6,57.45,57.58,38536.0,52.0535,52.0625,51.927,52.0445,38536.0
2022-01-21 10:45:00,57.55,57.69,57.48,57.69,21060.0,52.0173,52.1439,51.9541,52.1439,21060.0
2022-01-21 10:50:00,57.69,57.84,57.69,57.77,26607.0,52.1439,52.2795,52.1439,52.2162,26607.0
2022-01-21 10:55:00,57.76,57.78,57.65,57.68,21355.0,52.2071,52.2252,52.1077,52.1348,21355.0
2022-01-21 11:00:00,57.69,57.71,57.6,57.63,27992.0,52.1439,52.162,52.0625,52.0896,27992.0
2022-01-21 11:05:00,57.63,57.8,57.63,57.74,20506.0,52.0896,52.2433,52.0896,52.1891,20506.0
2022-01-21 11:10:00,57.74,57.74,57.54,57.54,22274.0,52.1891,52.1891,52.0083,52.0083,22274.0
2022-01-21 11:15:00,57.55,57.63,57.53,57.6,18013.0,52.0173,52.0896,51.9993,52.0625,18013.0
2022-01-21 11:20:00,57.58,57.75,57.57,57.66,19632.0,52.0445,52.1981,52.0354,52.1168,19632.0
2022-01-21 11:25:00,57.66,57.67,57.56,57.64,23449.0,52.1168,52.1258,52.0264,52.0987,23449.0
2022-01-21 11:30:00,57.63,57.63,57.45,57.47,23362.0,52.0896,52.0896,51.927,51.945,23362.0
2022-01-21 11:35:00,57.48,57.5,57.3,57.31,28776.0,51.9541,51.9721,51.7914,51.8004,28776.0
2022-01-21 11:40:00,57.33,57.37,57.22,57.23,25863.0,51.8185,51.8546,51.7191,51.7281,25863.0
2022-01-21 11:45:00,57.24,57.29,57.04,57.07,35275.0,51.7371,51.7823,51.5564,51.5835,35275.0
2022-01-21 11:50:00,57.08,57.12,56.99,57.02,21761.0,51.5925,51.6287,51.5112,51.5383,21761.0
2022-01-21 11:55:00,57.03,57.15,57.02,57.12,17867.0,51.5473,51.6558,51.5383,51.6287,17867.0
2022-01-21 12:00:00,57.11,57.14,57.01,57.05,17712.0,51.6196,51.6468,51.5293,51.5654,17712.0
2022-01-21 12:05:00,57.05,57.1,57.0,57.03,17369.0,51.5654,51.6106,51.5202,51.5473,17369.0
2022-01-21 12:10:00,57.02,57.08,56.96,57.08,19285.0,51.5383,51.5925,51.4841,51.5925,19285.0
2022-01-21 12:15:00,57.07,57.13,57.02,57.09,12552.0,51.5835,51.6377,51.5383,51.6016,12552.0
2022-01-21 12:20:00,57.08,57.15,57.03,57.15,12207.0,51.5925,51.6558,51.5473,51.6558,12207.0
2022-01-21 12:25:00,57.15,57.19,57.08,57.13,8902.0,51.6558,51.6919,51.5925,51.6377,8902.0
2022-01-21 12:30:00,57.12,57.16,57.04,57.08,12887.0,51.6287,51.6648,51.5564,51.5925,12887.0
2022-01-21 12:35:00,57.09,57.12,56.98,57.07,13580.0,51.6016,51.6287,51.5021,51.5835,13580.0
2022-01-21 12:40:00,57.07,57.13,57.05,57.09,14175.0,51.5835,51.6377,51.5654,51.6016,14175.0
2022-01-21 12:45:00,57.07,57.13,57.01,57.03,10906.0,51.5835,51.6377,51.5293,51.5473,10906.0
2022-01-21 12:50:00,57.02,57.09,56.99,57.05,10034.0,51.5383,51.6016,51.5112,51.5654,10034.0
2022-01-21 12:55:00,57.04,57.12,57.02,57.08,7500.0,51.5564,51.6287,51.5383,51.5925,7500.0
2022-01-21 13:00:00,57.08,57.14,57.05,57.08,7864.0,51.5925,51.6468,51.5654,51.5925,7864.0
2022-01-21 13:05:00,57.08,57.14,57.07,57.08,7668.0,51.5925,51.6468,51.5835,51.5925,7668.0
2022-01-21 13:10:00,57.07,57.27,57.07,57.27,11074.0,51.5835,51.7643,51.5835,51.7643,11074.0
2022-01-21 13:15:00,57.26,57.28,57.14,57.15,13117.0,51.7552,51.7733,51.6468,51.6558,13117.0
2022-01-21 13:20:00,57.16,57.16,56.97,57.0,18345.0,51.6648,51.6648,51.4931,51.5202,18345.0
2022-01-21 13:25:00,57.0,57.08,56.97,57.06,11674.0,51.5202,51.5925,51.4931,51.5744,11674.0
2022-01-21 13:30:00,57.06,57.17,57.06,57.12,10980.0,51.5744,51.6739,51.5744,51.6287,10980.0
2022-01-21 13:35:00,57.13,57.21,57.1,57.19,12283.0,51.6377,51.71,51.6106,51.6919,12283.0
2022-01-21 13:40:00,57.2,57.26,57.18,57.23,13645.0,51.701,51.7552,51.6829,51.7281,13645.0
2022-01-21 13:45:00,57.23,57.23,57.14,57.17,10555.0,51.7281,51.7281,51.6468,51.6739,10555.0
2022-01-21 13:50:00,57.18,57.24,57.15,57.2,10879.0,51.6829,51.7371,51.6558,51.701,10879.0
2022-01-21 13:55:00,57.2,57.22,57.0,57.05,21105.0,51.701,51.7191,51.5202,51.5654,21105.0
2022-01-21 14:00:00,57.05,57.09,56.98,57.04,16990.0,51.5654,51.6016,51.5021,51.5564,16990.0
2022-01-21 14:05:00,57.04,57.12,57.03,57.05,13713.0,51.5564,51.6287,51.5473,51.5654,13713.0
2022-01-21 14:10:00,57.05,57.06,56.93,56.95,14479.0,51.5654,51.5744,51.4569,51.475,14479.0
2022-01-21 14:15:00,56.95,57.02,56.95,56.99,6095.0,51.475,51.5383,51.475,51.5112,6095.0
2022-01-21 14:20:00,56.98,57.03,56.92,57.02,12926.0,51.5021,51.5473,51.4479,51.5383,12926.0
2022-01-21 14:25:00,57.0,57.0,56.85,56.86,9847.0,51.5202,51.5202,51.3846,51.3937,9847.0
2022-01-21 14:30:00,56.83,56.95,56.83,56.94,8630.0,51.3666,51.475,51.3666,51.466,8630.0
2022-01-21 14:35:00,56.94,57.01,56.89,57.0,15712.0,51.466,51.5293,51.4208,51.5202,15712.0
2022-01-21 14:40:00,57.01,57.03,56.95,56.96,12699.0,51.5293,51.5473,51.475,51.4841,12699.0
2022-01-21 14:45:00,56.97,57.0,56.93,56.95,9790.0,51.4931,51.5202,51.4569,51.475,9790.0
2022-01-21 14:50:00,56.93,56.95,56.87,56.9,9133.0,51.4569,51.475,51.4027,51.4298,9133.0
2022-01-21 14:55:00,56.9,56.9,56.74,56.75,17973.0,51.4298,51.4298,51.2852,51.2942,17973.0
2022-01-21 15:00:00,56.73,56.84,56.71,56.76,15068.0,51.2762,51.3756,51.2581,51.3033,15068.0
2022-01-21 15:05:00,56.75,56.75,56.64,56.71,16358.0,51.2942,51.2942,51.1948,51.2581,16358.0
2022-01-21 15:10:00,56.69,56.74,56.65,56.72,15369.0,51.24,51.2852,51.2039,51.2671,15369.0
2022-01-21 15:15:00,56.71,56.86,56.67,56.78,61294.0,51.2581,51.3937,51.2219,51.3214,61294.0
2022-01-21 15:20:00,56.77,56.77,56.68,56.72,21070.0,51.3123,51.3123,51.231,51.2671,21070.0
2022-01-21 15:25:00,56.73,56.76,56.65,56.72,19566.0,51.2762,51.3033,51.2039,51.2671,19566.0
2022-01-21 15:30:00,56.71,56.8,56.7,56.76,25258.0,51.2581,51.3394,51.2491,51.3033,25258.0
2022-01-21 15:35:00,56.74,56.83,56.7,56.83,21973.0,51.2852,51.3666,51.2491,51.3666,21973.0
2022-01-21 15:40:00,56.84,56.97,56.77,56.79,26927.0,51.3756,51.4931,51.3123,51.3304,26927.0
2022-01-21 15:45:00,56.78,56.91,56.7,56.86,35775.0,51.3214,51.4389,51.2491,51.3937,35775.0
2022-01-21 15:50:00,56.83,56.85,56.62,56.66,56703.0,51.3666,51.3846,51.1767,51.2129,56703.0
2022-01-21 15:55:00,56.67,56.88,56.61,56.64,91532.0,51.2219,51.4117,51.1677,51.1948,91532.0
2022-01-24 09:30:00,56.08,56.45,55.89,56.29,65693.0,50.6887,51.0231,50.5169,50.8785,65693.0
2022-01-24 09:35:00,56.32,56.46,56.16,56.42,40252.0,50.9056,51.0321,50.761,50.996,40252.0
2022-01-24 09:40:00,56.4,56.5,56.22,56.24,29254.0,50.9779,51.0683,50.8152,50.8333,29254.0
2022-01-24 09:45:00,56.22,56.53,56.17,56.51,62333.0,50.8152,51.0954,50.77,51.0773,62333.0
2022-01-24 09:50:00,56.51,56.81,56.37,56.7,56311.0,51.0773,51.3485,50.9508,51.2491,56311.0
2022-01-24 09:55:00,56.69,56.97,56.64,56.87,66556.0,51.24,51.4931,51.1948,51.4027,66556.0
2022-01-24 10:00:00,56.87,56.88,56.48,56.51,43735.0,51.4027,51.4117,51.0502,51.0773,43735.0
2022-01-24 10:05:00,56.47,56.69,56.42,56.62,41369.0,51.0412,51.24,50.996,51.1767,41369.0
2022-01-24 10:10:00,56.6,56.68,56.48,56.65,50870.0,51.1587,51.231,51.0502,51.2039,50870.0
2022-01-24 10:15:00,56.66,56.75,56.58,56.61,44939.0,51.2129,51.2942,51.1406,51.1677,44939.0
2022-01-24 10:20:00,56.61,56.84,56.58,56.84,43054.0,51.1677,51.3756,51.1406,51.3756,43054.0
2022-01-24 10:25:00,56.82,57.0,56.82,56.87,42961.0,51.3575,51.5202,51.3575,51.4027,42961.0
2022-01-24 10:30:00,56.85,56.95,56.72,56.78,27440.0,51.3846,51.475,51.2671,51.3214,27440.0
2022-01-24 10:35:00,56.75,56.85,56.69,56.83,16265.0,51.2942,51.3846,51.24,51.3666,16265.0
2022-01-24 10:40:00,56.79,56.79,56.67,56.72,12796.0,51.3304,51.3304,51.2219,51.2671,12796.0
2022-01-24 10:45:00,56.71,56.72,56.29,56.3,24960.0,51.2581,51.2671,50.8785,50.8875,24960.0
2022-01-24 10:50:00,56.31,56.34,56.16,56.34,52392.0,50.8965,50.9237,50.761,50.9237,52392.0
2022-01-24 10:55:00,56.32,56.42,56.2,56.23,23394.0,50.9056,50.996,50.7971,50.8242,23394.0
2022-01-24 11:00:00,56.23,56.26,56.14,56.15,18212.0,50.8242,50.8514,50.7429,50.7519,18212.0
2022-01-24 11:05:00,56.14,56.14,55.96,55.96,18300.0,50.7429,50.7429,50.5802,50.5802,18300.0
2022-01-24 11:10:00,55.97,56.01,55.87,55.94,17625.0,50.5892,50.6254,50.4988,50.5621,17625.0
2022-01-24 11:15:00,55.94,55.99,55.85,55.88,24134.0,50.5621,50.6073,50.4808,50.5079,24134.0
2022-01-24 11:20:00,55.87,55.95,55.79,55.83,19412.0,50.4988,50.5712,50.4265,50.4627,19412.0
2022-01-24 11:25:00,55.83,55.83,55.75,55.83,18725.0,50.4627,50.4627,50.3904,50.4627,18725.0
2022-01-24 11:30:00,55.83,55.84,55.64,55.65,15080.0,50.4627,50.4717,50.291,50.3,15080.0
2022-01-24 11:35:00,55.66,55.68,55.49,55.58,28044.0,50.309,50.3271,50.1554,50.2367,28044.0
2022-01-24 11:40:00,55.59,55.6,55.38,55.46,28292.0,50.2458,50.2548,50.056,50.1283,28292.0
2022-01-24 11:45:00,55.47,55.48,55.16,55.17,28705.0,50.1373,50.1463,49.8571,49.8661,28705.0
2022-01-24 11:50:00,55.14,55.36,55.14,55.34,27194.0,49.839,50.0379,49.839,50.0198,27194.0
2022-01-24 11:55:00,55.35,55.46,55.35,55.46,25028.0,50.0288,50.1283,50.0288,50.1283,25028.0
2022-01-24 12:00:00,55.45,55.45,55.23,55.23,14839.0,50.1192,50.1192,49.9204,49.9204,14839.0
2022-01-24 12:05:00,55.24,55.28,55.14,55.15,10437.0,49.9294,49.9656,49.839,49.8481,10437.0
2022-01-24 12:10:00,55.16,55.22,54.96,55.08,39141.0,49.8571,49.9113,49.6763,49.7848,39141.0
2022-01-24 12:15:00,55.09,55.09,54.9,54.96,31638.0,49.7938,49.7938,49.6221,49.6763,31638.0
2022-01-24 12:20:00,54.95,55.14,54.91,55.1,21635.0,49.6673,49.839,49.6311,49.8029,21635.0
2022-01-24 12:25:00,55.12,55.17,54.95,55.12,19666.0,49.8209,49.8661,49.6673,49.8209,19666.0
2022-01-24 12:30:00,55.1,55.14,54.99,55.09,23760.0,49.8029,49.839,49.7034,49.7938,23760.0
2022-01-24 12:35:00,55.09,55.09,54.89,54.98,20567.0,49.7938,49.7938,49.6131,49.6944,20567.0
2022-01-24 12:40:00,54.97,55.18,54.87,55.16,27796.0,49.6854,49.8752,49.595,49.8571,27796.0
2022-01-24 12:45:00,55.19,55.3,55.11,55.17,28714.0,49.8842,49.9836,49.8119,49.8661,28714.0
2022-01-24 12:50:00,55.17,55.48,55.09,55.47,19696.0,49.8661,50.1463,49.7938,50.1373,19696.0
2022-01-24 12:55:00,55.46,55.56,55.4,55.43,24678.0,50.1283,50.2186,50.074,50.1011,24678.0
2022-01-24 13:00:00,55.42,55.44,55.3,55.37,18300.0,50.0921,50.1102,49.9836,50.0469,18300.0
2022-01-24 13:05:00,55.35,55.58,55.27,55.54,22827.0,50.0288,50.2367,49.9565,50.2006,22827.0
2022-01-24 13:10:00,55.54,55.68,55.5,55.65,13465.0,50.2006,50.3271,50.1644,50.3,13465.0
2022-01-24 13:15:00,55.66,55.7,55.59,55.67,27872.0,50.309,50.3452,50.2458,50.3181,27872.0
2022-01-24 13:20:00,55.65,55.69,55.47,55.47,22798.0,50.3,50.3362,50.1373,50.1373,22798.0
2022-01-24 13:25:00,55.46,55.56,55.39,55.45,23600.0,50.1283,50.2186,50.065,50.1192,23600.0
2022-01-24 13:30:00,55.43,55.68,55.42,55.67,12382.0,50.1011,50.3271,50.0921,50.3181,12382.0
2022-01-24 13:35:00,55.66,55.66,55.47,55.65,9470.0,50.309,50.309,50.1373,50.3,9470.0
2022-01-24 13:40:00,55.64,55.64,55.46,55.5,13329.0,50.291,50.291,50.1283,50.1644,13329.0
2022-01-24 13:45:00,55.54,55.73,55.54,55.73,11551.0,50.2006,50.3723,50.2006,50.3723,11551.0
2022-01-24 13:50:00,55.77,55.86,55.71,55.84,7370.0,50.4085,50.4898,50.3542,50.4717,7370.0
2022-01-24 13:55:00,55.89,55.9,55.8,55.87,12467.0,50.5169,50.526,50.4356,50.4988,12467.0
2022-01-24 14:00:00,55.87,56.1,55.86,55.97,30675.0,50.4988,50.7067,50.4898,50.5892,30675.0
2022-01-24 14:05:00,55.97,56.03,55.89,55.89,20469.0,50.5892,50.6435,50.5169,50.5169,20469.0
2022-01-24 14:10:00,55.93,55.98,55.66,55.72,39922.0,50.5531,50.5983,50.309,50.3633,39922.0
2022-01-24 14:15:00,55.72,55.77,55.52,55.52,33931.0,50.3633,50.4085,50.1825,50.1825,33931.0
2022-01-24 14:20:00,55.52,55.69,55.37,55.38,42589.0,50.1825,50.3362,50.0469,50.056,42589.0
2022-01-24 14:25:00,55.37,55.55,55.34,55.51,31696.0,50.0469,50.2096,50.0198,50.1735,31696.0
2022-01-24 14:30:00,55.48,55.68,55.48,55.6,30967.0,50.1463,50.3271,50.1463,50.2548,30967.0
2022-01-24 14:35:00,55.61,55.67,55.37,55.43,30325.0,50.2638,50.3181,50.0469,50.1011,30325.0
2022-01-24 14:40:00,55.44,55.54,55.4,55.46,21408.0,50.1102,50.2006,50.074,50.1283,21408.0
2022-01-24 14:45:00,55.45,55.55,55.32,55.49,28722.0,50.1192,50.2096,50.0017,50.1554,28722.0
2022-01-24 14:50:00,55.5,55.63,55.39,55.62,26135.0,50.1644,50.2819,50.065,50.2729,26135.0
2022-01-24 14:55:00,55.61,55.84,55.56,55.83,19216.0,50.2638,50.4717,50.2186,50.4627,19216.0
2022-01-24 15:00:00,55.82,55.99,55.81,55.91,20867.0,50.4537,50.6073,50.4446,50.535,20867.0
2022-01-24 15:05:00,55.91,55.94,55.82,55.9,21550.0,50.535,50.5621,50.4537,50.526,21550.0
2022-01-24 15:10:00,55.9,56.08,55.9,56.06,19215.0,50.526,50.6887,50.526,50.6706,19215.0
2022-01-24 15:15:00,56.08,56.23,55.99,56.02,23067.0,50.6887,50.8242,50.6073,50.6344,23067.0
2022-01-24 15:20:00,56.04,56.18,56.04,56.11,12673.0,50.6525,50.779,50.6525,50.7158,12673.0
2022-01-24 15:25:00,56.12,56.21,56.01,56.17,33348.0,50.7248,50.8062,50.6254,50.77,33348.0
2022-01-24 15:30:00,56.16,56.52,56.08,56.48,31854.0,50.761,51.0864,50.6887,51.0502,31854.0
2022-01-24 15:35:00,56.5,56.59,56.4,56.58,16374.0,51.0683,51.1496,50.9779,51.1406,16374.0
2022-01-24 15:40:00,56.55,56.59,56.37,56.43,19989.0,51.1135,51.1496,50.9508,51.005,19989.0
2022-01-24 15:45:00,56.43,56.68,56.43,56.67,42242.0,51.005,51.231,51.005,51.2219,42242.0
2022-01-24 15:50:00,56.67,56.95,56.67,56.88,74981.0,51.2219,51.475,51.2219,51.4117,74981.0
2022-01-24 15:55:00,56.9,56.93,56.78,56.91,122756.0,51.4298,51.4569,51.3214,51.4389,122756.0
2022-01-25 09:30:00,56.17,56.3,55.95,56.02,26384.0,50.77,50.8875,50.5712,50.6344,26384.0
2022-01-25 09:35:00,56.03,56.21,55.91,56.05,28193.0,50.6435,50.8062,50.535,50.6615,28193.0
2022-01-25 09:40:00,56.05,56.13,55.73,55.78,23120.0,50.6615,50.7339,50.3723,50.4175,23120.0
2022-01-25 09:45:00,55.72,55.73,55.51,55.52,29539.0,50.3633,50.3723,50.1735,50.1825,29539.0
2022-01-25 09:50:00,55.5,55.5,55.33,55.34,18861.0,50.1644,50.1644,50.0108,50.0198,18861.0
2022-01-25 09:55:00,55.37,55.42,55.21,55.24,18924.0,50.0469,50.0921,49.9023,49.9294,18924.0
2022-01-25 10:00:00,55.23,55.34,55.07,55.15,37815.0,49.9204,50.0198,49.7758,49.8481,37815.0
2022-01-25 10:05:00,55.14,55.46,55.12,55.45,26635.0,49.839,50.1283,49.8209,50.1192,26635.0
2022-01-25 10:10:00,55.46,55.52,55.35,55.52,17647.0,50.1283,50.1825,50.0288,50.1825,17647.0
2022-01-25 10:15:00,55.49,55.67,55.44,55.61,19953.0,50.1554,50.3181,50.1102,50.2638,19953.0
2022-01-25 10:20:00,55.61,55.71,55.52,55.66,17801.0,50.2638,50.3542,50.1825,50.309,17801.0
2022-01-25 10:25:00,55.66,55.89,55.65,55.84,17037.0,50.309,50.5169,50.3,50.4717,17037.0
2022-01-25 10:30:00,55.87,55.89,55.8,55.8,23529.0,50.4988,50.5169,50.4356,50.4356,23529.0
2022-01-25 10:35:00,55.8,55.88,55.53,55.57,24902.0,50.4356,50.5079,50.1915,50.2277,24902.0
2022-01-25 10:40:00,55.59,55.87,55.57,55.87,24174.0,50.2458,50.4988,50.2277,50.4988,24174.0
2022-01-25 10:45:00,55.86,56.01,55.77,55.97,19928.0,50.4898,50.6254,50.4085,50.5892,19928.0
2022-01-25 10:50:00,55.94,55.95,55.67,55.74,23168.0,50.5621,50.5712,50.3181,50.3813,23168.0
2022-01-25 10:55:00,55.73,55.77,55.58,55.61,11318.0,50.3723,50.4085,50.2367,50.2638,11318.0
2022-01-25 11:00:00,55.6,55.66,55.56,55.63,13803.0,50.2548,50.309,50.2186,50.2819,13803.0
2022-01-25 11:05:00,55.6,55.68,55.45,55.49,16398.0,50.2548,50.3271,50.1192,50.1554,16398.0
2022-01-25 11:10:00,55.49,55.56,55.39,55.44,9932.0,50.1554,50.2186,50.065,50.1102,9932.0
2022-01-25 11:15:00,55.43,55.63,55.39,55.63,19472.0,50.1011,50.2819,50.065,50.2819,19472.0
2022-01-25 11:20:00,55.64,55.77,55.63,55.77,11100.0,50.291,50.4085,50.2819,50.4085,11100.0
2022-01-25 11:25:00,55.76,55.83,55.69,55.75,15290.0,50.3994,50.4627,50.3362,50.3904,15290.0
2022-01-25 11:30:00,55.76,55.95,55.72,55.83,28142.0,50.3994,50.5712,50.3633,50.4627,28142.0
2022-01-25 11:35:00,55.82,55.86,55.49,55.56,20656.0,50.4537,50.4898,50.1554,50.2186,20656.0
2022-01-25 11:40:00,55.55,55.55,55.45,55.5,9203.0,50.2096,50.2096,50.1192,50.1644,9203.0
2022-01-25 11:45:00,55.48,55.62,55.48,55.61,12923.0,50.1463,50.2729,50.1463,50.2638,12923.0
2022-01-25 11:50:00,55.6,55.77,55.58,55.76,20238.0,50.2548,50.4085,50.2367,50.3994,20238.0
2022-01-25 11:55:00,55.75,55.78,55.47,55.51,22699.0,50.3904,50.4175,50.1373,50.1735,22699.0
2022-01-25 12:00:00,55.5,55.74,55.48,55.73,28393.0,50.1644,50.3813,50.1463,50.3723,28393.0
2022-01-25 12:05:00,55.74,55.9,55.74,55.87,22992.0,50.3813,50.526,50.3813,50.4988,22992.0
2022-01-25 12:10:00,55.86,55.96,55.83,55.93,12559.0,50.4898,50.5802,50.4627,50.5531,12559.0
2022-01-25 12:15:00,55.96,55.99,55.69,55.85,31000.0,50.5802,50.6073,50.3362,50.4808,31000.0
2022-01-25 12:20:00,55.81,55.99,55.81,55.95,22320.0,50.4446,50.6073,50.4446,50.5712,22320.0
2022-01-25 12:25:00,55.96,56.02,55.93,55.98,15809.0,50.5802,50.6344,50.5531,50.5983,15809.0
2022-01-25 12:30:00,55.97,55.98,55.76,55.76,20474.0,50.5892,50.5983,50.3994,50.3994,20474.0
2022-01-25 12:35:00,55.76,55.86,55.75,55.8,15644.0,50.3994,50.4898,50.3904,50.4356,15644.0
2022-01-25 12:40:00,55.8,55.82,55.7,55.77,9083.0,50.4356,50.4537,50.3452,50.4085,9083.0
2022-01-25 12:45:00,55.79,55.82,55.63,55.65,11214.0,50.4265,50.4537,50.2819,50.3,11214.0
2022-01-25 12:50:00,55.69,55.72,55.58,55.65,11492.0,50.3362,50.3633,50.2367,50.3,11492.0
2022-01-25 12:55:00,55.65,55.75,55.59,55.75,13138.0,50.3,50.3904,50.2458,50.3904,13138.0
2022-01-25 13:00:00,55.74,55.78,55.65,55.71,11154.0,50.3813,50.4175,50.3,50.3542,11154.0
2022-01-25 13:05:00,55.71,55.73,55.61,55.69,11102.0,50.3542,50.3723,50.2638,50.3362,11102.0
2022-01-25 13:10:00,55.69,55.83,55.69,55.82,10083.0,50.3362,50.4627,50.3362,50.4537,10083.0
2022-01-25 13:15:00,55.79,55.89,55.79,55.87,9611.0,50.4265,50.5169,50.4265,50.4988,9611.0
2022-01-25 13:20:00,55.85,55.88,55.8,55.86,9300.0,50.4808,50.5079,50.4356,50.4898,9300.0
2022-01-25 13:25:00,55.86,56.07,55.83,56.05,12886.0,50.4898,50.6796,50.4627,50.6615,12886.0
2022-01-25 13:30:00,56.03,56.08,56.02,56.05,13660.0,50.6435,50.6887,50.6344,50.6615,13660.0
2022-01-25 13:35:00,56.05,56.13,56.0,56.11,11013.0,50.6615,50.7339,50.6163,50.7158,11013.0
2022-01-25 13:40:00,56.14,56.16,56.04,56.13,10261.0,50.7429,50.761,50.6525,50.7339,10261.0
2022-01-25 13:45:00,56.14,56.28,56.12,56.28,7731.0,50.7429,50.8694,50.7248,50.8694,7731.0
2022-01-25 13:50:00,56.28,56.41,56.27,56.41,6556.0,50.8694,50.9869,50.8604,50.9869,6556.0
2022-01-25 13:55:00,56.4,56.41,56.35,56.41,8700.0,50.9779,50.9869,50.9327,50.9869,8700.0
2022-01-25 14:00:00,56.4,56.4,56.28,56.31,10377.0,50.9779,50.9779,50.8694,50.8965,10377.0
2022-01-25 14:05:00,56.31,56.36,56.27,56.3,9880.0,50.8965,50.9417,50.8604,50.8875,9880.0
2022-01-25 14:10:00,56.3,56.45,56.3,56.42,11155.0,50.8875,51.0231,50.8875,50.996,11155.0
2022-01-25 14:15:00,56.45,56.48,56.42,56.44,10409.0,51.0231,51.0502,50.996,51.014,10409.0
2022-01-25 14:20:00,56.42,56.45,56.34,56.37,20076.0,50.996,51.0231,50.9237,50.9508,20076.0
2022-01-25 14:25:00,56.36,56.4,56.32,56.37,13103.0,50.9417,50.9779,50.9056,50.9508,13103.0
2022-01-25 14:30:00,56.4,56.41,56.22,56.25,8988.0,50.9779,50.9869,50.8152,50.8423,8988.0
2022-01-25 14:35:00,56.26,56.34,56.25,56.31,7531.0,50.8514,50.9237,50.8423,50.8965,7531.0
2022-01-25 14:40:00,56.33,56.49,56.33,56.46,10052.0,50.9146,51.0592,50.9146,51.0321,10052.0
2022-01-25 14:45:00,56.45,56.52,56.43,56.5,19100.0,51.0231,51.0864,51.005,51.0683,19100.0
2022-01-25 14:50:00,56.49,56.59,56.48,56.59,10590.0,51.0592,51.1496,51.0502,51.1496,10590.0
2022-01-25 14:55:00,56.58,56.69,56.56,56.67,21165.0,51.1406,51.24,51.1225,51.2219,21165.0
2022-01-25 15:00:00,56.68,56.68,56.52,56.54,12401.0,51.231,51.231,51.0864,51.1044,12401.0
2022-01-25 15:05:00,56.53,56.54,56.41,56.44,10611.0,51.0954,51.1044,50.9869,51.014,10611.0
2022-01-25 15:10:00,56.43,56.43,56.31,56.36,13656.0,51.005,51.005,50.8965,50.9417,13656.0
2022-01-25 15:15:00,56.39,56.55,56.38,56.54,11824.0,50.9689,51.1135,50.9598,51.1044,11824.0
2022-01-25 15:20:00,56.54,56.54,56.33,56.36,22107.0,51.1044,51.1044,50.9146,50.9417,22107.0
2022-01-25 15:25:00,56.35,56.35,56.22,56.24,14733.0,50.9327,50.9327,50.8152,50.8333,14733.0
2022-01-25 15:30:00,56.22,56.24,56.13,56.17,22672.0,50.8152,50.8333,50.7339,50.77,22672.0
2022-01-25 15:35:00,56.18,56.31,56.08,56.28,18573.0,50.779,50.8965,50.6887,50.8694,18573.0
2022-01-25 15:40:00,56.29,56.41,56.26,56.27,21801.0,50.8785,50.9869,50.8514,50.8604,21801.0
2022-01-25 15:45:00,56.28,56.38,56.2,56.23,48673.0,50.8694,50.9598,50.7971,50.8242,48673.0
2022-01-25 15:50:00,56.23,56.23,55.95,55.98,71130.0,50.8242,50.8242,50.5712,50.5983,71130.0
2022-01-25 15:55:00,55.98,56.14,55.97,56.14,70318.0,50.5983,50.7429,50.5892,50.7429,70318.0
2022-01-26 09:30:00,56.02,56.03,55.65,55.77,27327.0,50.6344,50.6435,50.3,50.4085,27327.0
2022-01-26 09:35:00,55.73,55.77,55.38,55.61,20943.0,50.3723,50.4085,50.056,50.2638,20943.0
2022-01-26 09:40:00,55.58,55.58,55.4,55.53,26506.0,50.2367,50.2367,50.074,50.1915,26506.0
2022-01-26 09:45:00,55.54,55.89,55.52,55.89,16887.0,50.2006,50.5169,50.1825,50.5169,16887.0
2022-01-26 09:50:00,55.84,55.94,55.81,55.93,26520.0,50.4717,50.5621,50.4446,50.5531,26520.0
2022-01-26 09:55:00,55.92,55.98,55.84,55.96,11436.0,50.544,50.5983,50.4717,50.5802,11436.0
2022-01-26 10:00:00,55.97,56.16,55.92,56.12,14212.0,50.5892,50.761,50.544,50.7248,14212.0
2022-01-26 10:05:00,56.13,56.2,56.05,56.2,11898.0,50.7339,50.7971,50.6615,50.7971,11898.0
2022-01-26 10:10:00,56.2,56.29,56.13,56.13,23161.0,50.7971,50.8785,50.7339,50.7339,23161.0
2022-01-26 10:15:00,56.12,56.16,56.02,56.14,17392.0,50.7248,50.761,50.6344,50.7429,17392.0
2022-01-26 10:20:00,56.15,56.25,56.04,56.04,13314.0,50.7519,50.8423,50.6525,50.6525,13314.0
2022-01-26 10:25:00,56.01,56.01,55.76,55.83,9390.0,50.6254,50.6254,50.3994,50.4627,9390.0
2022-01-26 10:30:00,55.89,56.02,55.82,55.98,10601.0,50.5169,50.6344,50.4537,50.5983,10601.0
2022-01-26 10:35:00,55.97,56.02,55.85,55.85,8871.0,50.5892,50.6344,50.4808,50.4808,8871.0
2022-01-26 10:40:00,55.85,55.95,55.85,55.9,8510.0,50.4808,50.5712,50.4808,50.526,8510.0
2022-01-26 10:45:00,55.89,55.91,55.83,55.86,7686.0,50.5169,50.535,50.4627,50.4898,7686.0
2022-01-26 10:50:00,55.85,55.95,55.85,55.9,13779.0,50.4808,50.5712,50.4808,50.526,13779.0
2022-01-26 10:55:00,55.92,56.09,55.88,56.05,14405.0,50.544,50.6977,50.5079,50.6615,14405.0
2022-01-26 11:00:00,56.04,56.08,55.94,56.08,11562.0,50.6525,50.6887,50.5621,50.6887,11562.0
2022-01-26 11:05:00,56.1,56.32,56.1,56.32,6384.0,50.7067,50.9056,50.7067,50.9056,6384.0
2022-01-26 11:10:00,56.31,56.4,56.29,56.33,6600.0,50.8965,50.9779,50.8785,50.9146,6600.0
2022-01-26 11:15:00,56.33,56.38,56.27,56.38,10228.0,50.9146,50.9598,50.8604,50.9598,10228.0
2022-01-26 11:20:00,56.4,56.4,56.3,56.33,10452.0,50.9779,50.9779,50.8875,50.9146,10452.0
2022-01-26 11:25:00,56.33,56.36,56.31,56.31,6195.0,50.9146,50.9417,50.8965,50.8965,6195.0
2022-01-26 11:30:00,56.31,56.38,56.28,56.34,13262.0,50.8965,50.9598,50.8694,50.9237,13262.0
2022-01-26 11:35:00,56.35,56.37,56.25,56.29,7131.0,50.9327,50.9508,50.8423,50.8785,7131.0
2022-01-26 11:40:00,56.3,56.39,56.3,56.34,8598.0,50.8875,50.9689,50.8875,50.9237,8598.0
2022-01-26 11:45:00,56.35,56.35,56.28,56.31,4899.0,50.9327,50.9327,50.8694,50.8965,4899.0
2022-01-26 11:50:00,56.3,56.35,56.22,56.33,12140.0,50.8875,50.9327,50.8152,50.9146,12140.0
2022-01-26 11:55:00,56.31,56.32,56.26,56.27,8416.0,50.8965,50.9056,50.8514,50.8604,8416.0
2022-01-26 12:00:00,56.27,56.33,56.24,56.26,19564.0,50.8604,50.9146,50.8333,50.8514,19564.0
2022-01-26 12:05:00,56.24,56.25,56.19,56.22,5945.0,50.8333,50.8423,50.7881,50.8152,5945.0
2022-01-26 12:10:00,56.22,56.31,56.2,56.28,9098.0,50.8152,50.8965,50.7971,50.8694,9098.0
2022-01-26 12:15:00,56.28,56.37,56.27,56.3,4358.0,50.8694,50.9508,50.8604,50.8875,4358.0
2022-01-26 12:20:00,56.31,56.32,56.26,56.27,4700.0,50.8965,50.9056,50.8514,50.8604,4700.0
2022-01-26 12:25:00,56.28,56.31,56.27,56.29,5984.0,50.8694,50.8965,50.8604,50.8785,5984.0
2022-01-26 12:30:00,56.28,56.31,56.2,56.21,10942.0,50.8694,50.8965,50.7971,50.8062,10942.0
2022-01-26 12:35:00,56.2,56.23,56.13,56.13,11691.0,50.7971,50.8242,50.7339,50.7339,11691.0
2022-01-26 12:40:00,56.13,56.18,56.11,56.17,13932.0,50.7339,50.779,50.7158,50.77,13932.0
2022-01-26 12:45:00,56.18,56.19,56.1,56.1,5797.0,50.779,50.7881,50.7067,50.7067,5797.0
2022-01-26 12:50:00,56.1,56.15,56.06,56.1,6683.0,50.7067,50.7519,50.6706,50.7067,6683.0
2022-01-26 12:55:00,56.1,56.15,56.09,56.15,5673.0,50.7067,50.7519,50.6977,50.7519,5673.0
2022-01-26 13:00:00,56.15,56.16,55.99,56.02,11577.0,50.7519,50.761,50.6073,50.6344,11577.0
2022-01-26 13:05:00,56.01,56.04,55.97,56.0,8656.0,50.6254,50.6525,50.5892,50.6163,8656.0
2022-01-26 13:10:00,55.99,56.0,55.97,56.0,10607.0,50.6073,50.6163,50.5892,50.6163,10607.0
2022-01-26 13:15:00,55.99,55.99,55.9,55.92,7536.0,50.6073,50.6073,50.526,50.544,7536.0
2022-01-26 13:20:00,55.92,55.92,55.85,55.89,10861.0,50.544,50.544,50.4808,50.5169,10861.0
2022-01-26 13:25:00,55.9,55.96,55.9,55.91,9700.0,50.526,50.5802,50.526,50.535,9700.0
2022-01-26 13:30:00,55.9,55.95,55.89,55.91,11820.0,50.526,50.5712,50.5169,50.535,11820.0
2022-01-26 13:35:00,55.91,55.97,55.89,55.97,6463.0,50.535,50.5892,50.5169,50.5892,6463.0
2022-01-26 13:40:00,55.96,56.02,55.96,56.01,4600.0,50.5802,50.6344,50.5802,50.6254,4600.0
2022-01-26 13:45:00,56.02,56.02,55.94,55.95,11993.0,50.6344,50.6344,50.5621,50.5712,11993.0
2022-01-26 13:50:00,55.94,56.08,55.94,56.08,6270.0,50.5621,50.6887,50.5621,50.6887,6270.0
2022-01-26 13:55:00,56.07,56.13,56.07,56.1,7843.0,50.6796,50.7339,50.6796,50.7067,7843.0
2022-01-26 14:00:00,56.11,56.4,56.04,56.28,22828.0,50.7158,50.9779,50.6525,50.8694,22828.0
2022-01-26 14:05:00,56.31,56.44,56.19,56.2,7718.0,50.8965,51.014,50.7881,50.7971,7718.0
2022-01-26 14:10:00,56.2,56.26,55.83,55.87,31768.0,50.7971,50.8514,50.4627,50.4988,31768.0
2022-01-26 14:15:00,55.88,55.95,55.8,55.81,47789.0,50.5079,50.5712,50.4356,50.4446,47789.0
2022-01-26 14:20:00,55.82,55.93,55.76,55.87,14560.0,50.4537,50.5531,50.3994,50.4988,14560.0
2022-01-26 14:25:00,55.9,56.15,55.89,56.13,26936.0,50.526,50.7519,50.5169,50.7339,26936.0
2022-01-26 14:30:00,56.11,56.14,55.72,55.79,35056.0,50.7158,50.7429,50.3633,50.4265,35056.0
2022-01-26 14:35:00,55.81,56.19,55.67,56.08,30850.0,50.4446,50.7881,50.3181,50.6887,30850.0
2022-01-26 14:40:00,56.09,56.12,55.59,55.61,31290.0,50.6977,50.7248,50.2458,50.2638,31290.0
2022-01-26 14:45:00,55.57,55.6,55.22,55.37,48451.0,50.2277,50.2548,49.9113,50.0469,48451.0
2022-01-26 14:50:00,55.35,55.68,55.34,55.54,28663.0,50.0288,50.3271,50.0198,50.2006,28663.0
2022-01-26 14:55:00,55.52,55.65,55.44,55.62,26795.0,50.1825,50.3,50.1102,50.2729,26795.0
2022-01-26 15:00:00,55.62,55.62,55.17,55.28,24824.0,50.2729,50.2729,49.8661,49.9656,24824.0
2022-01-26 15:05:00,55.26,55.28,55.01,55.01,24065.0,49.9475,49.9656,49.7215,49.7215,24065.0
2022-01-26 15:10:00,55.02,55.25,55.02,55.08,27714.0,49.7306,49.9385,49.7306,49.7848,27714.0
2022-01-26 15:15:00,55.07,55.2,54.92,54.92,30399.0,49.7758,49.8933,49.6402,49.6402,30399.0
2022-01-26 15:20:00,54.95,55.06,54.86,55.02,21875.0,49.6673,49.7667,49.5859,49.7306,21875.0
2022-01-26 15:25:00,55.02,55.17,54.88,55.11,29332.0,49.7306,49.8661,49.604,49.8119,29332.0
2022-01-26 15:30:00,55.14,55.27,55.06,55.1,30361.0,49.839,49.9565,49.7667,49.8029,30361.0
2022-01-26 15:35:00,55.1,55.19,55.02,55.08,29535.0,49.8029,49.8842,49.7306,49.7848,29535.0
2022-01-26 15:40:00,55.08,55.29,55.01,55.23,27384.0,49.7848,49.9746,49.7215,49.9204,27384.0
2022-01-26 15:45:00,55.2,55.32,55.05,55.15,41634.0,49.8933,50.0017,49.7577,49.8481,41634.0
2022-01-26 15:50:00,55.15,55.48,55.08,55.42,117681.0,49.8481,50.1463,49.7848,50.0921,117681.0
2022-01-26 15:55:00,55.44,55.48,55.27,55.31,118047.0,50.1102,50.1463,49.9565,49.9927,118047.0
2022-01-27 09:30:00,55.48,56.17,55.47,56.03,53071.0,50.1463,50.77,50.1373,50.6435,53071.0
2022-01-27 09:35:00,56.03,56.17,55.93,56.1,21843.0,50.6435,50.77,50.5531,50.7067,21843.0
2022-01-27 09:40:00,56.11,56.41,56.11,56.35,17063.0,50.7158,50.9869,50.7158,50.9327,17063.0
2022-01-27 09:45:00,56.38,56.4,56.27,56.29,15800.0,50.9598,50.9779,50.8604,50.8785,15800.0
2022-01-27 09:50:00,56.29,56.48,56.23,56.4,21645.0,50.8785,51.0502,50.8242,50.9779,21645.0
2022-01-27 09:55:00,56.41,56.5,56.26,56.48,13280.0,50.9869,51.0683,50.8514,51.0502,13280.0
2022-01-27 10:00:00,56.5,56.53,56.28,56.34,30229.0,51.0683,51.0954,50.8694,50.9237,30229.0
2022-01-27 10:05:00,56.35,56.4,56.31,56.32,22054.0,50.9327,50.9779,50.8965,50.9056,22054.0
2022-01-27 10:10:00,56.31,56.41,56.27,56.37,21978.0,50.8965,50.9869,50.8604,50.9508,21978.0
2022-01-27 10:15:00,56.37,56.43,56.28,56.28,17945.0,50.9508,51.005,50.8694,50.8694,17945.0
2022-01-27 10:20:00,56.29,56.43,56.28,56.32,23386.0,50.8785,51.005,50.8694,50.9056,23386.0
2022-01-27 10:25:00,56.35,56.37,56.07,56.07,16051.0,50.9327,50.9508,50.6796,50.6796,16051.0
2022-01-27 10:30:00,56.08,56.2,55.98,56.08,17362.0,50.6887,50.7971,50.5983,50.6887,17362.0
2022-01-27 10:35:00,56.06,56.09,55.93,55.96,8759.0,50.6706,50.6977,50.5531,50.5802,8759.0
2022-01-27 10:40:00,55.98,56.09,55.92,56.09,12234.0,50.5983,50.6977,50.544,50.6977,12234.0
2022-01-27 10:45:00,56.08,56.08,55.95,56.01,4540.0,50.6887,50.6887,50.5712,50.6254,4540.0
2022-01-27 10:50:00,56.04,56.1,55.99,56.02,10995.0,50.6525,50.7067,50.6073,50.6344,10995.0
2022-01-27 10:55:00,56.09,56.21,56.06,56.17,7694.0,50.6977,50.8062,50.6706,50.77,7694.0
2022-01-27 11:00:00,56.17,56.2,56.06,56.09,10346.0,50.77,50.7971,50.6706,50.6977,10346.0
2022-01-27 11:05:00,56.06,56.09,55.92,55.98,12305.0,50.6706,50.6977,50.544,50.5983,12305.0
2022-01-27 11:10:00,55.95,56.06,55.95,56.02,9567.0,50.5712,50.6706,50.5712,50.6344,9567.0
2022-01-27 11:15:00,56.03,56.03,55.84,55.91,15422.0,50.6435,50.6435,50.4717,50.535,15422.0
2022-01-27 11:20:00,55.9,55.92,55.8,55.84,10309.0,50.526,50.544,50.4356,50.4717,10309.0
2022-01-27 11:25:00,55.84,55.85,55.73,55.77,8498.0,50.4717,50.4808,50.3723,50.4085,8498.0
2022-01-27 11:30:00,55.79,55.85,55.73,55.83,11709.0,50.4265,50.4808,50.3723,50.4627,11709.0
2022-01-27 11:35:00,55.84,55.94,55.84,55.89,8200.0,50.4717,50.5621,50.4717,50.5169,8200.0
2022-01-27 11:40:00,55.9,55.99,55.84,55.87,18468.0,50.526,50.6073,50.4717,50.4988,18468.0
2022-01-27 11:45:00,55.88,55.97,55.82,55.82,15831.0,50.5079,50.5892,50.4537,50.4537,15831.0
2022-01-27 11:50:00,55.79,55.88,55.76,55.86,15041.0,50.4265,50.5079,50.3994,50.4898,15041.0
2022-01-27 11:55:00,55.86,55.86,55.71,55.76,15617.0,50.4898,50.4898,50.3542,50.3994,15617.0
2022-01-27 12:00:00,55.74,55.78,55.68,55.74,13224.0,50.3813,50.4175,50.3271,50.3813,13224.0
2022-01-27 12:05:00,55.74,55.74,55.54,55.56,8700.0,50.3813,50.3813,50.2006,50.2186,8700.0
2022-01-27 12:10:00,55.54,55.54,55.43,55.47,16683.0,50.2006,50.2006,50.1011,50.1373,16683.0
2022-01-27 12:15:00,55.48,55.48,55.26,55.31,13789.0,50.1463,50.1463,49.9475,49.9927,13789.0
2022-01-27 12:20:00,55.3,55.32,55.23,55.26,17334.0,49.9836,50.0017,49.9204,49.9475,17334.0
2022-01-27 12:25:00,55.29,55.35,55.24,55.28,8762.0,49.9746,50.0288,49.9294,49.9656,8762.0
2022-01-27 12:30:00,55.27,55.31,55.16,55.2,10500.0,49.9565,49.9927,49.8571,49.8933,10500.0
2022-01-27 12:35:00,55.17,55.18,55.05,55.12,12282.0,49.8661,49.8752,49.7577,49.8209,12282.0
2022-01-27 12:40:00,55.1,55.13,55.03,55.03,6175.0,49.8029,49.83,49.7396,49.7396,6175.0
2022-01-27 12:45:00,55.02,55.03,54.91,54.91,13981.0,49.7306,49.7396,49.6311,49.6311,13981.0
2022-01-27 12:50:00,54.97,55.03,54.96,55.02,7734.0,49.6854,49.7396,49.6763,49.7306,7734.0
2022-01-27 12:55:00,55.02,55.12,55.02,55.04,17568.0,49.7306,49.8209,49.7306,49.7486,17568.0
2022-01-27 13:00:00,55.05,55.12,54.94,54.96,18528.0,49.7577,49.8209,49.6583,49.6763,18528.0
2022-01-27 13:05:00,54.94,54.97,54.82,54.85,12341.0,49.6583,49.6854,49.5498,49.5769,12341.0
2022-01-27 13:10:00,54.84,54.84,54.75,54.77,8749.0,49.5679,49.5679,49.4865,49.5046,8749.0
2022-01-27 13:15:00,54.77,54.84,54.68,54.68,12432.0,49.5046,49.5679,49.4232,49.4232,12432.0
2022-01-27 13:20:00,54.69,54.7,54.49,54.49,17042.0,49.4323,49.4413,49.2515,49.2515,17042.0
2022-01-27 13:25:00,54.5,54.57,54.46,54.48,12677.0,49.2606,49.3238,49.2244,49.2425,12677.0
2022-01-27 13:30:00,54.48,54.58,54.47,54.55,16691.0,49.2425,49.3329,49.2334,49.3057,16691.0
2022-01-27 13:35:00,54.55,54.63,54.52,54.52,14754.0,49.3057,49.3781,49.2786,49.2786,14754.0
2022-01-27 13:40:00,54.51,54.65,54.47,54.61,15778.0,49.2696,49.3961,49.2334,49.36,15778.0
2022-01-27 13:45:00,54.66,54.73,54.61,54.72,9423.0,49.4052,49.4684,49.36,49.4594,9423.0
2022-01-27 13:50:00,54.71,54.75,54.66,54.66,10908.0,49.4504,49.4865,49.4052,49.4052,10908.0
2022-01-27 13:55:00,54.66,54.82,54.64,54.76,18751.0,49.4052,49.5498,49.3871,49.4956,18751.0
2022-01-27 14:00:00,54.78,54.97,54.75,54.92,10029.0,49.5136,49.6854,49.4865,49.6402,10029.0
2022-01-27 14:05:00,54.93,55.01,54.87,54.89,14548.0,49.6492,49.7215,49.595,49.6131,14548.0
2022-01-27 14:10:00,54.92,54.92,54.81,54.84,8592.0,49.6402,49.6402,49.5408,49.5679,8592.0
2022-01-27 14:15:00,54.85,54.86,54.72,54.75,10669.0,49.5769,49.5859,49.4594,49.4865,10669.0
2022-01-27 14:20:00,54.73,54.76,54.62,54.63,15937.0,49.4684,49.4956,49.369,49.3781,15937.0
2022-01-27 14:25:00,54.63,54.68,54.59,54.59,12887.0,49.3781,49.4232,49.3419,49.3419,12887.0
2022-01-27 14:30:00,54.6,54.7,54.55,54.57,15368.0,49.3509,49.4413,49.3057,49.3238,15368.0
2022-01-27 14:35:00,54.58,54.68,54.57,54.67,14081.0,49.3329,49.4232,49.3238,49.4142,14081.0
2022-01-27 14:40:00,54.66,54.8,54.66,54.75,18161.0,49.4052,49.5317,49.4052,49.4865,18161.0
2022-01-27 14:45:00,54.75,54.85,54.73,54.75,14975.0,49.4865,49.5769,49.4684,49.4865,14975.0
2022-01-27 14:50:00,54.75,54.76,54.57,54.57,14899.0,49.4865,49.4956,49.3238,49.3238,14899.0
2022-01-27 14:55:00,54.59,54.66,54.54,54.59,12542.0,49.3419,49.4052,49.2967,49.3419,12542.0
2022-01-27 15:00:00,54.6,54.77,54.6,54.68,17239.0,49.3509,49.5046,49.3509,49.4232,17239.0
2022-01-27 15:05:00,54.68,54.74,54.63,54.63,13151.0,49.4232,49.4775,49.3781,49.3781,13151.0
2022-01-27 15:10:00,54.64,54.65,54.49,54.5,10697.0,49.3871,49.3961,49.2515,49.2606,10697.0
2022-01-27 15:15:00,54.49,54.56,54.41,54.54,16536.0,49.2515,49.3148,49.1792,49.2967,16536.0
2022-01-27 15:20:00,54.55,54.6,54.48,54.6,14796.0,49.3057,49.3509,49.2425,49.3509,14796.0
2022-01-27 15:25:00,54.59,54.74,54.58,54.68,15468.0,49.3419,49.4775,49.3329,49.4232,15468.0
2022-01-27 15:30:00,54.69,54.77,54.63,54.69,14351.0,49.4323,49.5046,49.3781,49.4323,14351.0
2022-01-27 15:35:00,54.69,54.8,54.66,54.69,13790.0,49.4323,49.5317,49.4052,49.4323,13790.0
2022-01-27 15:40:00,54.7,54.92,54.68,54.91,35184.0,49.4413,49.6402,49.4232,49.6311,35184.0
2022-01-27 15:45:00,54.92,55.03,54.73,54.75,61111.0,49.6402,49.7396,49.4684,49.4865,61111.0
2022-01-27 15:50:00,54.77,54.77,54.64,54.66,63318.0,49.5046,49.5046,49.3871,49.4052,63318.0
2022-01-27 15:55:00,54.66,54.7,54.56,54.59,96141.0,49.4052,49.4413,49.3148,49.3419,96141.0
2022-01-28 09:30:00,54.42,54.68,54.21,54.27,28967.0,49.1882,49.4232,48.9984,49.0527,28967.0
2022-01-28 09:35:00,54.24,54.25,54.08,54.21,14605.0,49.0255,49.0346,48.8809,48.9984,14605.0
2022-01-28 09:40:00,54.22,54.22,53.91,53.91,24520.0,49.0075,49.0075,48.7273,48.7273,24520.0
2022-01-28 09:45:00,53.92,54.16,53.88,54.07,21249.0,48.7363,48.9532,48.7002,48.8719,21249.0
2022-01-28 09:50:00,54.06,54.1,53.79,53.84,29000.0,48.8629,48.899,48.6188,48.664,29000.0
2022-01-28 09:55:00,53.86,53.91,53.68,53.7,17907.0,48.6821,48.7273,48.5194,48.5375,17907.0
2022-01-28 10:00:00,53.69,53.76,53.64,53.66,34111.0,48.5284,48.5917,48.4832,48.5013,34111.0
2022-01-28 10:05:00,53.66,53.82,53.66,53.74,11629.0,48.5013,48.6459,48.5013,48.5736,11629.0
2022-01-28 10:10:00,53.75,53.93,53.75,53.8,17248.0,48.5827,48.7454,48.5827,48.6278,17248.0
2022-01-28 10:15:00,53.81,53.93,53.78,53.91,9422.0,48.6369,48.7454,48.6098,48.7273,9422.0
2022-01-28 10:20:00,53.91,53.98,53.83,53.93,21236.0,48.7273,48.7905,48.655,48.7454,21236.0
2022-01-28 10:25:00,53.92,54.0,53.74,53.83,12830.0,48.7363,48.8086,48.5736,48.655,12830.0
2022-01-28 10:30:00,53.85,53.85,53.59,53.61,11281.0,48.673,48.673,48.438,48.4561,11281.0
2022-01-28 10:35:00,53.62,53.69,53.59,53.59,14093.0,48.4652,48.5284,48.438,48.438,14093.0
2022-01-28 10:40:00,53.58,53.62,53.45,53.52,15947.0,48.429,48.4652,48.3115,48.3748,15947.0
2022-01-28 10:45:00,53.53,53.73,53.48,53.69,45917.0,48.3838,48.5646,48.3386,48.5284,45917.0
2022-01-28 10:50:00,53.71,53.72,53.54,53.69,51595.0,48.5465,48.5555,48.3928,48.5284,51595.0
2022-01-28 10:55:00,53.69,53.97,53.63,53.95,26586.0,48.5284,48.7815,48.4742,48.7634,26586.0
2022-01-28 11:00:00,53.96,53.96,53.82,53.82,15903.0,48.7725,48.7725,48.6459,48.6459,15903.0
2022-01-28 11:05:00,53.83,54.02,53.81,53.97,13336.0,48.655,48.8267,48.6369,48.7815,13336.0
2022-01-28 11:10:00,54.05,54.27,54.05,54.26,19945.0,48.8538,49.0527,48.8538,49.0436,19945.0
2022-01-28 11:15:00,54.28,54.49,54.26,54.42,17099.0,49.0617,49.2515,49.0436,49.1882,17099.0
2022-01-28 11:20:00,54.47,54.49,54.44,54.49,12401.0,49.2334,49.2515,49.2063,49.2515,12401.0
2022-01-28 11:25:00,54.49,54.58,54.46,54.57,13917.0,49.2515,49.3329,49.2244,49.3238,13917.0
2022-01-28 11:30:00,54.59,54.69,54.52,54.69,13428.0,49.3419,49.4323,49.2786,49.4323,13428.0
2022-01-28 11:35:00,54.7,54.81,54.66,54.67,19074.0,49.4413,49.5408,49.4052,49.4142,19074.0
2022-01-28 11:40:00,54.66,54.75,54.63,54.73,8449.0,49.4052,49.4865,49.3781,49.4684,8449.0
2022-01-28 11:45:00,54.71,54.71,54.59,54.59,13197.0,49.4504,49.4504,49.3419,49.3419,13197.0
2022-01-28 11:50:00,54.6,54.66,54.57,54.63,10212.0,49.3509,49.4052,49.3238,49.3781,10212.0
2022-01-28 11:55:00,54.65,54.88,54.65,54.85,11590.0,49.3961,49.604,49.3961,49.5769,11590.0
2022-01-28 12:00:00,54.86,54.97,54.84,54.97,12469.0,49.5859,49.6854,49.5679,49.6854,12469.0
2022-01-28 12:05:00,54.98,55.04,54.92,55.04,13353.0,49.6944,49.7486,49.6402,49.7486,13353.0
2022-01-28 12:10:00,55.04,55.1,54.95,55.01,22388.0,49.7486,49.8029,49.6673,49.7215,22388.0
2022-01-28 12:15:00,55.01,55.1,54.92,55.08,9717.0,49.7215,49.8029,49.6402,49.7848,9717.0
2022-01-28 12:20:00,55.01,55.08,54.92,55.07,13376.0,49.7215,49.7848,49.6402,49.7758,13376.0
2022-01-28 12:25:00,55.07,55.07,54.92,54.98,37501.0,49.7758,49.7758,49.6402,49.6944,37501.0
2022-01-28 12:30:00,54.95,54.98,54.89,54.92,10480.0,49.6673,49.6944,49.6131,49.6402,10480.0
2022-01-28 12:35:00,54.9,54.95,54.85,54.94,9449.0,49.6221,49.6673,49.5769,49.6583,9449.0
2022-01-28 12:40:00,54.94,55.07,54.92,55.07,15418.0,49.6583,49.7758,49.6402,49.7758,15418.0
2022-01-28 12:45:00,55.08,55.09,54.87,54.9,16831.0,49.7848,49.7938,49.595,49.6221,16831.0
2022-01-28 12:50:00,54.89,54.89,54.77,54.77,16680.0,49.6131,49.6131,49.5046,49.5046,16680.0
2022-01-28 12:55:00,54.79,54.86,54.75,54.85,8556.0,49.5227,49.5859,49.4865,49.5769,8556.0
2022-01-28 13:00:00,54.83,54.97,54.83,54.97,7878.0,49.5588,49.6854,49.5588,49.6854,7878.0
2022-01-28 13:05:00,54.97,55.07,54.94,55.03,10101.0,49.6854,49.7758,49.6583,49.7396,10101.0
2022-01-28 13:10:00,55.03,55.1,55.03,55.07,4492.0,49.7396,49.8029,49.7396,49.7758,4492.0
2022-01-28 13:15:00,55.08,55.11,55.05,55.06,4700.0,49.7848,49.8119,49.7577,49.7667,4700.0
2022-01-28 13:20:00,55.04,55.04,54.91,54.94,5636.0,49.7486,49.7486,49.6311,49.6583,5636.0
2022-01-28 13:25:00,54.94,54.97,54.82,54.94,6236.0,49.6583,49.6854,49.5498,49.6583,6236.0
2022-01-28 13:30:00,54.95,54.99,54.92,54.93,9672.0,49.6673,49.7034,49.6402,49.6492,9672.0
2022-01-28 13:35:00,54.94,55.06,54.93,55.04,7711.0,49.6583,49.7667,49.6492,49.7486,7711.0
2022-01-28 13:40:00,55.03,55.06,55.0,55.04,8233.0,49.7396,49.7667,49.7125,49.7486,8233.0
2022-01-28 13:45:00,55.04,55.1,55.01,55.02,6612.0,49.7486,49.8029,49.7215,49.7306,6612.0
2022-01-28 13:50:00,55.05,55.14,55.04,55.11,4602.0,49.7577,49.839,49.7486,49.8119,4602.0
2022-01-28 13:55:00,55.1,55.14,55.06,55.06,6938.0,49.8029,49.839,49.7667,49.7667,6938.0
2022-01-28 14:00:00,55.06,55.15,54.98,54.98,9869.0,49.7667,49.8481,49.6944,49.6944,9869.0
2022-01-28 14:05:00,54.96,54.96,54.81,54.83,9101.0,49.6763,49.6763,49.5408,49.5588,9101.0
2022-01-28 14:10:00,54.84,54.84,54.73,54.74,6395.0,49.5679,49.5679,49.4684,49.4775,6395.0
2022-01-28 14:15:00,54.72,54.77,54.71,54.74,11167.0,49.4594,49.5046,49.4504,49.4775,11167.0
2022-01-28 14:20:00,54.73,54.73,54.59,54.6,14825.0,49.4684,49.4684,49.3419,49.3509,14825.0
2022-01-28 14:25:00,54.6,54.66,54.57,54.58,11153.0,49.3509,49.4052,49.3238,49.3329,11153.0
2022-01-28 14:30:00,54.57,54.64,54.54,54.56,12974.0,49.3238,49.3871,49.2967,49.3148,12974.0
2022-01-28 14:35:00,54.58,54.7,54.58,54.68,14800.0,49.3329,49.4413,49.3329,49.4232,14800.0
2022-01-28 14:40:00,54.71,54.83,54.71,54.82,9702.0,49.4504,49.5588,49.4504,49.5498,9702.0
2022-01-28 14:45:00,54.85,54.94,54.81,54.94,6931.0,49.5769,49.6583,49.5408,49.6583,6931.0
2022-01-28 14:50:00,54.95,54.97,54.87,54.92,13260.0,49.6673,49.6854,49.595,49.6402,13260.0
2022-01-28 14:55:00,54.91,55.07,54.91,55.05,9135.0,49.6311,49.7758,49.6311,49.7577,9135.0
2022-01-28 15:00:00,55.08,55.11,55.0,55.0,8865.0,49.7848,49.8119,49.7125,49.7125,8865.0
2022-01-28 15:05:00,55.0,55.05,55.0,55.05,5300.0,49.7125,49.7577,49.7125,49.7577,5300.0
2022-01-28 15:10:00,55.03,55.03,54.92,54.93,8270.0,49.7396,49.7396,49.6402,49.6492,8270.0
2022-01-28 15:15:00,54.94,55.02,54.91,55.0,22864.0,49.6583,49.7306,49.6311,49.7125,22864.0
2022-01-28 15:20:00,55.02,55.2,55.02,55.16,13548.0,49.7306,49.8933,49.7306,49.8571,13548.0
2022-01-28 15:25:00,55.18,55.18,55.06,55.11,8234.0,49.8752,49.8752,49.7667,49.8119,8234.0
2022-01-28 15:30:00,55.1,55.21,54.98,55.19,21451.0,49.8029,49.9023,49.6944,49.8842,21451.0
2022-01-28 15:35:00,55.18,55.24,55.17,55.17,11397.0,49.8752,49.9294,49.8661,49.8661,11397.0
2022-01-28 15:40:00,55.2,55.28,55.17,55.26,16325.0,49.8933,49.9656,49.8661,49.9475,16325.0
2022-01-28 15:45:00,55.23,55.43,55.23,55.42,24292.0,49.9204,50.1011,49.9204,50.0921,24292.0
2022-01-28 15:50:00,55.46,55.52,55.3,55.42,104785.0,50.1283,50.1825,49.9836,50.0921,104785.0
2022-01-28 15:55:00,55.43,55.66,55.37,55.59,91813.0,50.1011,50.309,50.0469,50.2458,91813.0
2022-01-31 09:30:00,55.34,55.36,54.88,55.26,34886.0,50.0198,50.0379,49.604,49.9475,34886.0
2022-01-31 09:35:00,55.29,55.42,55.27,55.41,14492.0,49.9746,50.0921,49.9565,50.0831,14492.0
2022-01-31 09:40:00,55.42,55.52,55.38,55.42,32159.0,50.0921,50.1825,50.056,50.0921,32159.0
2022-01-31 09:45:00,55.42,55.44,55.27,55.35,18906.0,50.0921,50.1102,49.9565,50.0288,18906.0
2022-01-31 09:50:00,55.36,55.58,55.33,55.54,26755.0,50.0379,50.2367,50.0108,50.2006,26755.0
2022-01-31 09:55:00,55.54,55.72,55.54,55.72,12467.0,50.2006,50.3633,50.2006,50.3633,12467.0
2022-01-31 10:00:00,55.71,55.73,55.62,55.62,18268.0,50.3542,50.3723,50.2729,50.2729,18268.0
2022-01-31 10:05:00,55.62,55.74,55.55,55.72,18622.0,50.2729,50.3813,50.2096,50.3633,18622.0
2022-01-31 10:10:00,55.73,55.73,55.58,55.59,22506.0,50.3723,50.3723,50.2367,50.2458,22506.0
2022-01-31 10:15:00,55.6,55.68,55.59,55.64,16034.0,50.2548,50.3271,50.2458,50.291,16034.0
2022-01-31 10:20:00,55.65,55.77,55.62,55.73,9638.0,50.3,50.4085,50.2729,50.3723,9638.0
2022-01-31 10:25:00,55.75,55.75,55.56,55.56,8014.0,50.3904,50.3904,50.2186,50.2186,8014.0
2022-01-31 10:30:00,55.57,55.59,55.42,55.43,28841.0,50.2277,50.2458,50.0921,50.1011,28841.0
2022-01-31 10:35:00,55.42,55.52,55.42,55.45,34717.0,50.0921,50.1825,50.0921,50.1192,34717.0
2022-01-31 10:40:00,55.44,55.55,55.38,55.53,28698.0,50.1102,50.2096,50.056,50.1915,28698.0
2022-01-31 10:45:00,55.53,55.53,55.4,55.46,17247.0,50.1915,50.1915,50.074,50.1283,17247.0
2022-01-31 10:50:00,55.47,55.64,55.46,55.63,14767.0,50.1373,50.291,50.1283,50.2819,14767.0
2022-01-31 10:55:00,55.63,55.67,55.57,55.61,9236.0,50.2819,50.3181,50.2277,50.2638,9236.0
2022-01-31 11:00:00,55.67,55.69,55.59,55.63,17128.0,50.3181,50.3362,50.2458,50.2819,17128.0
2022-01-31 11:05:00,55.63,55.65,55.49,55.49,12382.0,50.2819,50.3,50.1554,50.1554,12382.0
2022-01-31 11:10:00,55.48,55.52,55.35,55.52,18332.0,50.1463,50.1825,50.0288,50.1825,18332.0
2022-01-31 11:15:00,55.52,55.6,55.52,55.56,7681.0,50.1825,50.2548,50.1825,50.2186,7681.0
2022-01-31 11:20:00,55.56,55.61,55.53,55.53,5768.0,50.2186,50.2638,50.1915,50.1915,5768.0
2022-01-31 11:25:00,55.54,55.6,55.53,55.56,19565.0,50.2006,50.2548,50.1915,50.2186,19565.0
2022-01-31 11:30:00,55.58,55.67,55.55,55.62,16947.0,50.2367,50.3181,50.2096,50.2729,16947.0
2022-01-31 11:35:00,55.63,55.63,55.56,55.61,6351.0,50.2819,50.2819,50.2186,50.2638,6351.0
2022-01-31 11:40:00,55.61,55.63,55.58,55.62,6369.0,50.2638,50.2819,50.2367,50.2729,6369.0
2022-01-31 11:45:00,55.61,55.7,55.58,55.69,11183.0,50.2638,50.3452,50.2367,50.3362,11183.0
2022-01-31 11:50:00,55.67,55.72,55.64,55.64,12013.0,50.3181,50.3633,50.291,50.291,12013.0
2022-01-31 11:55:00,55.63,55.65,55.6,55.64,7495.0,50.2819,50.3,50.2548,50.291,7495.0
2022-01-31 12:00:00,55.65,55.65,55.59,55.63,7164.0,50.3,50.3,50.2458,50.2819,7164.0
2022-01-31 12:05:00,55.64,55.68,55.63,55.63,10541.0,50.291,50.3271,50.2819,50.2819,10541.0
2022-01-31 12:10:00,55.63,55.67,55.63,55.65,5749.0,50.2819,50.3181,50.2819,50.3,5749.0
2022-01-31 12:15:00,55.64,55.72,55.64,55.72,7485.0,50.291,50.3633,50.291,50.3633,7485.0
2022-01-31 12:20:00,55.71,55.72,55.63,55.63,7142.0,50.3542,50.3633,50.2819,50.2819,7142.0
2022-01-31 12:25:00,55.63,55.66,55.58,55.66,7007.0,50.2819,50.309,50.2367,50.309,7007.0
2022-01-31 12:30:00,55.66,55.68,55.61,55.63,9904.0,50.309,50.3271,50.2638,50.2819,9904.0
2022-01-31 12:35:00,55.64,55.66,55.61,55.66,6828.0,50.291,50.309,50.2638,50.309,6828.0
2022-01-31 12:40:00,55.65,55.67,55.61,55.61,6307.0,50.3,50.3181,50.2638,50.2638,6307.0
2022-01-31 12:45:00,55.59,55.7,55.59,55.7,5949.0,50.2458,50.3452,50.2458,50.3452,5949.0
2022-01-31 12:50:00,55.69,55.74,55.68,55.7,5304.0,50.3362,50.3813,50.3271,50.3452,5304.0
2022-01-31 12:55:00,55.7,55.72,55.69,55.7,4500.0,50.3452,50.3633,50.3362,50.3452,4500.0
2022-01-31 13:00:00,55.69,55.69,55.62,55.63,6786.0,50.3362,50.3362,50.2729,50.2819,6786.0
2022-01-31 13:05:00,55.62,55.65,55.61,55.65,2418.0,50.2729,50.3,50.2638,50.3,2418.0
2022-01-31 13:10:00,55.65,55.68,55.63,55.67,4177.0,50.3,50.3271,50.2819,50.3181,4177.0
2022-01-31 13:15:00,55.67,55.67,55.61,55.62,3794.0,50.3181,50.3181,50.2638,50.2729,3794.0
2022-01-31 13:20:00,55.61,55.66,55.61,55.65,4658.0,50.2638,50.309,50.2638,50.3,4658.0
2022-01-31 13:25:00,55.65,55.68,55.64,55.65,8250.0,50.3,50.3271,50.291,50.3,8250.0
2022-01-31 13:30:00,55.65,55.66,55.6,55.62,8302.0,50.3,50.309,50.2548,50.2729,8302.0
2022-01-31 13:35:00,55.63,55.66,55.61,55.65,4091.0,50.2819,50.309,50.2638,50.3,4091.0
2022-01-31 13:40:00,55.64,55.7,55.63,55.65,5800.0,50.291,50.3452,50.2819,50.3,5800.0
2022-01-31 13:45:00,55.63,55.66,55.57,55.6,4404.0,50.2819,50.309,50.2277,50.2548,4404.0
2022-01-31 13:50:00,55.6,55.62,55.55,55.55,5934.0,50.2548,50.2729,50.2096,50.2096,5934.0
2022-01-31 13:55:00,55.56,55.6,55.56,55.6,2700.0,50.2186,50.2548,50.2186,50.2548,2700.0
2022-01-31 14:00:00,55.61,55.64,55.59,55.61,5600.0,50.2638,50.291,50.2458,50.2638,5600.0
2022-01-31 14:05:00,55.64,55.66,55.64,55.65,4296.0,50.291,50.309,50.291,50.3,4296.0
2022-01-31 14:10:00,55.64,55.65,55.53,55.54,12031.0,50.291,50.3,50.1915,50.2006,12031.0
2022-01-31 14:15:00,55.52,55.56,55.51,55.53,10777.0,50.1825,50.2186,50.1735,50.1915,10777.0
2022-01-31 14:20:00,55.5,55.51,55.46,55.5,25081.0,50.1644,50.1735,50.1283,50.1644,25081.0
2022-01-31 14:25:00,55.48,55.55,55.45,55.55,11692.0,50.1463,50.2096,50.1192,50.2096,11692.0
2022-01-31 14:30:00,55.55,55.57,55.53,55.55,8958.0,50.2096,50.2277,50.1915,50.2096,8958.0
2022-01-31 14:35:00,55.55,55.58,55.53,55.54,9048.0,50.2096,50.2367,50.1915,50.2006,9048.0
2022-01-31 14:40:00,55.54,55.55,55.52,55.55,7656.0,50.2006,50.2096,50.1825,50.2096,7656.0
2022-01-31 14:45:00,55.53,55.55,55.49,55.49,6772.0,50.1915,50.2096,50.1554,50.1554,6772.0
2022-01-31 14:50:00,55.49,55.52,55.48,55.49,10787.0,50.1554,50.1825,50.1463,50.1554,10787.0
2022-01-31 14:55:00,55.48,55.5,55.48,55.48,3500.0,50.1463,50.1644,50.1463,50.1463,3500.0
2022-01-31 15:00:00,55.48,55.51,55.44,55.46,12828.0,50.1463,50.1735,50.1102,50.1283,12828.0
2022-01-31 15:05:00,55.48,55.48,55.41,55.41,7155.0,50.1463,50.1463,50.0831,50.0831,7155.0
2022-01-31 15:10:00,55.41,55.43,55.28,55.28,11757.0,50.0831,50.1011,49.9656,49.9656,11757.0
2022-01-31 15:15:00,55.27,55.32,55.2,55.24,17738.0,49.9565,50.0017,49.8933,49.9294,17738.0
2022-01-31 15:20:00,55.25,55.35,55.25,55.34,7215.0,49.9385,50.0288,49.9385,50.0198,7215.0
2022-01-31 15:25:00,55.35,55.4,55.34,55.4,12176.0,50.0288,50.074,50.0198,50.074,12176.0
2022-01-31 15:30:00,55.39,55.52,55.34,55.52,27731.0,50.065,50.1825,50.0198,50.1825,27731.0
2022-01-31 15:35:00,55.52,55.54,55.47,55.52,19265.0,50.1825,50.2006,50.1373,50.1825,19265.0
2022-01-31 15:40:00,55.51,55.54,55.5,55.5,27800.0,50.1735,50.2006,50.1644,50.1644,27800.0
2022-01-31 15:45:00,55.5,55.57,55.49,55.56,27107.0,50.1644,50.2277,50.1554,50.2186,27107.0
2022-01-31 15:50:00,55.59,55.86,55.59,55.73,120849.0,50.2458,50.4898,50.2458,50.3723,120849.0
2022-01-31 15:55:00,55.73,55.74,55.59,55.66,144671.0,50.3723,50.3813,50.2458,50.309,144671.0
2022-02-01 09:30:00,55.41,55.48,55.23,55.24,24303.0,50.0831,50.1463,49.9204,49.9294,24303.0
2022-02-01 09:35:00,55.25,55.48,55.24,55.42,33609.0,49.9385,50.1463,49.9294,50.0921,33609.0
2022-02-01 09:40:00,55.43,55.49,55.26,55.38,19445.0,50.1011,50.1554,49.9475,50.056,19445.0
2022-02-01 09:45:00,55.37,55.4,55.2,55.33,16213.0,50.0469,50.074,49.8933,50.0108,16213.0
2022-02-01 09:50:00,55.32,55.46,55.27,55.27,17633.0,50.0017,50.1283,49.9565,49.9565,17633.0
2022-02-01 09:55:00,55.28,55.33,55.18,55.24,9871.0,49.9656,50.0108,49.8752,49.9294,9871.0
2022-02-01 10:00:00,55.27,55.27,55.07,55.18,20936.0,49.9565,49.9565,49.7758,49.8752,20936.0
2022-02-01 10:05:00,55.18,55.3,55.1,55.23,12576.0,49.8752,49.9836,49.8029,49.9204,12576.0
2022-02-01 10:10:00,55.25,55.33,55.18,55.25,11910.0,49.9385,50.0108,49.8752,49.9385,11910.0
2022-02-01 10:15:00,55.24,55.24,54.99,55.0,14520.0,49.9294,49.9294,49.7034,49.7125,14520.0
2022-02-01 10:20:00,55.02,55.14,54.99,55.1,22247.0,49.7306,49.839,49.7034,49.8029,22247.0
2022-02-01 10:25:00,55.09,55.18,54.92,54.92,11697.0,49.7938,49.8752,49.6402,49.6402,11697.0
2022-02-01 10:30:00,54.91,54.96,54.81,54.87,17311.0,49.6311,49.6763,49.5408,49.595,17311.0
2022-02-01 10:35:00,54.87,54.9,54.81,54.86,14515.0,49.595,49.6221,49.5408,49.5859,14515.0
2022-02-01 10:40:00,54.84,54.91,54.75,54.81,10564.0,49.5679,49.6311,49.4865,49.5408,10564.0
2022-02-01 10:45:00,54.81,54.84,54.74,54.79,5500.0,49.5408,49.5679,49.4775,49.5227,5500.0
2022-02-01 10:50:00,54.8,54.93,54.79,54.89,10296.0,49.5317,49.6492,49.5227,49.6131,10296.0
2022-02-01 10:55:00,54.88,54.94,54.88,54.94,8007.0,49.604,49.6583,49.604,49.6583,8007.0
2022-02-01 11:00:00,54.96,55.0,54.92,54.97,11389.0,49.6763,49.7125,49.6402,49.6854,11389.0
2022-02-01 11:05:00,54.98,55.07,54.97,55.07,8801.0,49.6944,49.7758,49.6854,49.7758,8801.0
2022-02-01 11:10:00,55.03,55.11,55.02,55.1,6118.0,49.7396,49.8119,49.7306,49.8029,6118.0
2022-02-01 11:15:00,55.05,55.09,55.05,55.05,5999.0,49.7577,49.7938,49.7577,49.7577,5999.0
2022-02-01 11:20:00,55.03,55.05,54.94,54.94,6738.0,49.7396,49.7577,49.6583,49.6583,6738.0
2022-02-01 11:25:00,54.97,55.07,54.97,55.06,10961.0,49.6854,49.7758,49.6854,49.7667,10961.0
2022-02-01 11:30:00,55.05,55.09,54.98,55.09,7273.0,49.7577,49.7938,49.6944,49.7938,7273.0
2022-02-01 11:35:00,55.1,55.13,55.02,55.04,9400.0,49.8029,49.83,49.7306,49.7486,9400.0
2022-02-01 11:40:00,55.05,55.09,55.03,55.08,10069.0,49.7577,49.7938,49.7396,49.7848,10069.0
2022-02-01 11:45:00,55.09,55.18,55.07,55.16,9040.0,49.7938,49.8752,49.7758,49.8571,9040.0
2022-02-01 11:50:00,55.14,55.2,55.13,55.19,6807.0,49.839,49.8933,49.83,49.8842,6807.0
2022-02-01 11:55:00,55.19,55.27,55.16,55.21,5700.0,49.8842,49.9565,49.8571,49.9023,5700.0
2022-02-01 12:00:00,55.21,55.25,55.2,55.21,8363.0,49.9023,49.9385,49.8933,49.9023,8363.0
2022-02-01 12:05:00,55.22,55.22,55.17,55.17,4800.0,49.9113,49.9113,49.8661,49.8661,4800.0
2022-02-01 12:10:00,55.17,55.17,55.12,55.15,7189.0,49.8661,49.8661,49.8209,49.8481,7189.0
2022-02-01 12:15:00,55.15,55.15,55.09,55.14,7407.0,49.8481,49.8481,49.7938,49.839,7407.0
2022-02-01 12:20:00,55.15,55.19,55.13,55.18,8544.0,49.8481,49.8842,49.83,49.8752,8544.0
2022-02-01 12:25:00,55.19,55.22,55.1,55.1,10092.0,49.8842,49.9113,49.8029,49.8029,10092.0
2022-02-01 12:30:00,55.09,55.11,55.04,55.07,5672.0,49.7938,49.8119,49.7486,49.7758,5672.0
2022-02-01 12:35:00,55.08,55.14,55.08,55.13,5976.0,49.7848,49.839,49.7848,49.83,5976.0
2022-02-01 12:40:00,55.13,55.16,55.12,55.14,4025.0,49.83,49.8571,49.8209,49.839,4025.0
2022-02-01 12:45:00,55.14,55.14,55.06,55.09,6599.0,49.839,49.839,49.7667,49.7938,6599.0
2022-02-01 12:50:00,55.08,55.11,55.05,55.07,6100.0,49.7848,49.8119,49.7577,49.7758,6100.0
2022-02-01 12:55:00,55.08,55.18,55.07,55.14,13754.0,49.7848,49.8752,49.7758,49.839,13754.0
2022-02-01 13:00:00,55.14,55.14,55.07,55.1,6335.0,49.839,49.839,49.7758,49.8029,6335.0
2022-02-01 13:05:00,55.1,55.14,55.09,55.11,6342.0,49.8029,49.839,49.7938,49.8119,6342.0
2022-02-01 13:10:00,55.11,55.15,55.1,55.11,6474.0,49.8119,49.8481,49.8029,49.8119,6474.0
2022-02-01 13:15:00,55.1,55.13,55.08,55.13,5200.0,49.8029,49.83,49.7848,49.83,5200.0
2022-02-01 13:20:00,55.13,55.14,55.12,55.14,4803.0,49.83,49.839,49.8209,49.839,4803.0
2022-02-01 13:25:00,55.13,55.19,55.12,55.19,6899.0,49.83,49.8842,49.8209,49.8842,6899.0
2022-02-01 13:30:00,55.19,55.24,55.17,55.2,9726.0,49.8842,49.9294,49.8661,49.8933,9726.0
2022-02-01 13:35:00,55.2,55.23,55.15,55.23,12224.0,49.8933,49.9204,49.8481,49.9204,12224.0
2022-02-01 13:40:00,55.23,55.26,55.22,55.22,6148.0,49.9204,49.9475,49.9113,49.9113,6148.0
2022-02-01 13:45:00,55.24,55.32,55.24,55.31,7055.0,49.9294,50.0017,49.9294,49.9927,7055.0
2022-02-01 13:50:00,55.3,55.3,55.23,55.27,12633.0,49.9836,49.9836,49.9204,49.9565,12633.0
2022-02-01 13:55:00,55.27,55.27,55.17,55.18,12807.0,49.9565,49.9565,49.8661,49.8752,12807.0
2022-02-01 14:00:00,55.17,55.18,55.13,55.13,12361.0,49.8661,49.8752,49.83,49.83,12361.0
2022-02-01 14:05:00,55.12,55.12,55.08,55.08,9399.0,49.8209,49.8209,49.7848,49.7848,9399.0
2022-02-01 14:10:00,55.08,55.13,55.04,55.07,13109.0,49.7848,49.83,49.7486,49.7758,13109.0
2022-02-01 14:15:00,55.08,55.11,55.05,55.09,8079.0,49.7848,49.8119,49.7577,49.7938,8079.0
2022-02-01 14:20:00,55.07,55.11,55.02,55.11,9488.0,49.7758,49.8119,49.7306,49.8119,9488.0
2022-02-01 14:25:00,55.11,55.14,55.08,55.14,7614.0,49.8119,49.839,49.7848,49.839,7614.0
2022-02-01 14:30:00,55.14,55.17,55.13,55.17,4881.0,49.839,49.8661,49.83,49.8661,4881.0
2022-02-01 14:35:00,55.17,55.17,55.13,55.16,6544.0,49.8661,49.8661,49.83,49.8571,6544.0
2022-02-01 14:40:00,55.16,55.19,55.15,55.19,5308.0,49.8571,49.8842,49.8481,49.8842,5308.0
2022-02-01 14:45:00,55.17,55.21,55.16,55.21,8741.0,49.8661,49.9023,49.8571,49.9023,8741.0
2022-02-01 14:50:00,55.2,55.21,55.17,55.19,5793.0,49.8933,49.9023,49.8661,49.8842,5793.0
2022-02-01 14:55:00,55.2,55.26,55.19,55.26,5590.0,49.8933,49.9475,49.8842,49.9475,5590.0
2022-02-01 15:00:00,55.26,55.42,55.25,55.42,8476.0,49.9475,50.0921,49.9385,50.0921,8476.0
2022-02-01 15:05:00,55.41,55.46,55.39,55.46,9634.0,50.0831,50.1283,50.065,50.1283,9634.0
2022-02-01 15:10:00,55.46,55.46,55.39,55.4,6964.0,50.1283,50.1283,50.065,50.074,6964.0
2022-02-01 15:15:00,55.39,55.39,55.33,55.34,16710.0,50.065,50.065,50.0108,50.0198,16710.0
2022-02-01 15:20:00,55.35,55.4,55.35,55.38,10078.0,50.0288,50.074,50.0288,50.056,10078.0
2022-02-01 15:25:00,55.38,55.38,55.29,55.32,15928.0,50.056,50.056,49.9746,50.0017,15928.0
2022-02-01 15:30:00,55.31,55.39,55.31,55.34,21412.0,49.9927,50.065,49.9927,50.0198,21412.0
2022-02-01 15:35:00,55.34,55.38,55.27,55.27,28710.0,50.0198,50.056,49.9565,49.9565,28710.0
2022-02-01 15:40:00,55.27,55.38,55.27,55.38,32137.0,49.9565,50.056,49.9565,50.056,32137.0
2022-02-01 15:45:00,55.38,55.4,55.33,55.38,50638.0,50.056,50.074,50.0108,50.056,50638.0
2022-02-01 15:50:00,55.38,55.48,55.33,55.33,104077.0,50.056,50.1463,50.0108,50.0108,104077.0
2022-02-01 15:55:00,55.34,55.37,55.32,55.35,108767.0,50.0198,50.0469,50.0017,50.0288,108767.0
2022-02-02 09:30:00,55.26,55.61,55.2,55.54,30276.0,49.9475,50.2638,49.8933,50.2006,30276.0
2022-02-02 09:35:00,55.54,55.6,55.35,55.54,23397.0,50.2006,50.2548,50.0288,50.2006,23397.0
2022-02-02 09:40:00,55.56,55.6,55.4,55.47,22535.0,50.2186,50.2548,50.074,50.1373,22535.0
2022-02-02 09:45:00,55.49,55.71,55.44,55.61,16969.0,50.1554,50.3542,50.1102,50.2638,16969.0
2022-02-02 09:50:00,55.61,55.64,55.42,55.46,19992.0,50.2638,50.291,50.0921,50.1283,19992.0
2022-02-02 09:55:00,55.46,55.47,55.39,55.43,20400.0,50.1283,50.1373,50.065,50.1011,20400.0
2022-02-02 10:00:00,55.45,55.54,55.44,55.46,21667.0,50.1192,50.2006,50.1102,50.1283,21667.0
2022-02-02 10:05:00,55.46,55.48,55.4,55.46,13957.0,50.1283,50.1463,50.074,50.1283,13957.0
2022-02-02 10:10:00,55.48,55.55,55.35,55.37,8734.0,50.1463,50.2096,50.0288,50.0469,8734.0
2022-02-02 10:15:00,55.38,55.39,55.3,55.34,9873.0,50.056,50.065,49.9836,50.0198,9873.0
2022-02-02 10:20:00,55.36,55.4,55.32,55.34,11435.0,50.0379,50.074,50.0017,50.0198,11435.0
2022-02-02 10:25:00,55.34,55.43,55.33,55.4,8617.0,50.0198,50.1011,50.0108,50.074,8617.0
2022-02-02 10:30:00,55.39,55.46,55.35,55.43,8506.0,50.065,50.1283,50.0288,50.1011,8506.0
2022-02-02 10:35:00,55.42,55.45,55.38,55.44,14971.0,50.0921,50.1192,50.056,50.1102,14971.0
2022-02-02 10:40:00,55.44,55.47,55.38,55.46,18004.0,50.1102,50.1373,50.056,50.1283,18004.0
2022-02-02 10:45:00,55.46,55.54,55.46,55.51,7772.0,50.1283,50.2006,50.1283,50.1735,7772.0
2022-02-02 10:50:00,55.52,55.54,55.45,55.47,15519.0,50.1825,50.2006,50.1192,50.1373,15519.0
2022-02-02 10:55:00,55.48,55.6,55.48,55.58,14397.0,50.1463,50.2548,50.1463,50.2367,14397.0
2022-02-02 11:00:00,55.56,55.56,55.51,55.54,5960.0,50.2186,50.2186,50.1735,50.2006,5960.0
2022-02-02 11:05:00,55.53,55.55,55.44,55.44,13254.0,50.1915,50.2096,50.1102,50.1102,13254.0
2022-02-02 11:10:00,55.46,55.52,55.43,55.48,12800.0,50.1283,50.1825,50.1011,50.1463,12800.0
2022-02-02 11:15:00,55.47,55.5,55.44,55.49,12105.0,50.1373,50.1644,50.1102,50.1554,12105.0
2022-02-02 11:20:00,55.5,55.56,55.47,55.49,10561.0,50.1644,50.2186,50.1373,50.1554,10561.0
2022-02-02 11:25:00,55.48,55.56,55.48,55.5,6194.0,50.1463,50.2186,50.1463,50.1644,6194.0
2022-02-02 11:30:00,55.49,55.49,55.41,55.48,10630.0,50.1554,50.1554,50.0831,50.1463,10630.0
2022-02-02 11:35:00,55.48,55.62,55.48,55.62,6543.0,50.1463,50.2729,50.1463,50.2729,6543.0
2022-02-02 11:40:00,55.61,55.67,55.59,55.6,12706.0,50.2638,50.3181,50.2458,50.2548,12706.0
2022-02-02 11:45:00,55.6,55.64,55.57,55.6,8712.0,50.2548,50.291,50.2277,50.2548,8712.0
2022-02-02 11:50:00,55.6,55.6,55.57,55.59,5623.0,50.2548,50.2548,50.2277,50.2458,5623.0
2022-02-02 11:55:00,55.58,55.6,55.58,55.59,4744.0,50.2367,50.2548,50.2367,50.2458,4744.0
2022-02-02 12:00:00,55.58,55.63,55.58,55.62,8061.0,50.2367,50.2819,50.2367,50.2729,8061.0
2022-02-02 12:05:00,55.62,55.68,55.61,55.67,11367.0,50.2729,50.3271,50.2638,50.3181,11367.0
2022-02-02 12:10:00,55.66,55.66,55.6,55.61,12542.0,50.309,50.309,50.2548,50.2638,12542.0
2022-02-02 12:15:00,55.6,55.69,55.6,55.63,11461.0,50.2548,50.3362,50.2548,50.2819,11461.0
2022-02-02 12:20:00,55.64,55.67,55.6,55.67,11500.0,50.291,50.3181,50.2548,50.3181,11500.0
2022-02-02 12:25:00,55.68,55.73,55.67,55.7,11000.0,50.3271,50.3723,50.3181,50.3452,11000.0
2022-02-02 12:30:00,55.69,55.75,55.66,55.75,6595.0,50.3362,50.3904,50.309,50.3904,6595.0
2022-02-02 12:35:00,55.75,55.79,55.73,55.78,9162.0,50.3904,50.4265,50.3723,50.4175,9162.0
2022-02-02 12:40:00,55.78,55.78,55.73,55.75,7595.0,50.4175,50.4175,50.3723,50.3904,7595.0
2022-02-02 12:45:00,55.76,55.82,55.76,55.79,9399.0,50.3994,50.4537,50.3994,50.4265,9399.0
2022-02-02 12:50:00,55.81,55.82,55.8,55.81,5327.0,50.4446,50.4537,50.4356,50.4446,5327.0
2022-02-02 12:55:00,55.82,55.85,55.81,55.83,10890.0,50.4537,50.4808,50.4446,50.4627,10890.0
2022-02-02 13:00:00,55.83,55.84,55.81,55.82,4841.0,50.4627,50.4717,50.4446,50.4537,4841.0
2022-02-02 13:05:00,55.81,55.87,55.81,55.83,9718.0,50.4446,50.4988,50.4446,50.4627,9718.0
2022-02-02 13:10:00,55.82,55.85,55.78,55.84,6940.0,50.4537,50.4808,50.4175,50.4717,6940.0
2022-02-02 13:15:00,55.85,55.87,55.81,55.84,7140.0,50.4808,50.4988,50.4446,50.4717,7140.0
2022-02-02 13:20:00,55.84,55.86,55.78,55.82,8303.0,50.4717,50.4898,50.4175,50.4537,8303.0
2022-02-02 13:25:00,55.81,55.84,55.76,55.79,11468.0,50.4446,50.4717,50.3994,50.4265,11468.0
2022-02-02 13:30:00,55.8,55.86,55.8,55.86,4500.0,50.4356,50.4898,50.4356,50.4898,4500.0
2022-02-02 13:35:00,55.86,55.9,55.86,55.89,5764.0,50.4898,50.526,50.4898,50.5169,5764.0
2022-02-02 13:40:00,55.89,55.94,55.88,55.91,15257.0,50.5169,50.5621,50.5079,50.535,15257.0
2022-02-02 13:45:00,55.91,55.93,55.86,55.87,12136.0,50.535,50.5531,50.4898,50.4988,12136.0
2022-02-02 13:50:00,55.87,55.9,55.83,55.89,10800.0,50.4988,50.526,50.4627,50.5169,10800.0
2022-02-02 13:55:00,55.89,55.92,55.86,55.91,7587.0,50.5169,50.544,50.4898,50.535,7587.0
2022-02-02 14:00:00,55.9,55.94,55.88,55.93,10957.0,50.526,50.5621,50.5079,50.5531,10957.0
2022-02-02 14:05:00,55.93,55.93,55.86,55.88,5614.0,50.5531,50.5531,50.4898,50.5079,5614.0
2022-02-02 14:10:00,55.89,55.9,55.85,55.86,6613.0,50.5169,50.526,50.4808,50.4898,6613.0
2022-02-02 14:15:00,55.86,55.87,55.81,55.83,10800.0,50.4898,50.4988,50.4446,50.4627,10800.0
2022-02-02 14:20:00,55.83,55.85,55.78,55.81,6037.0,50.4627,50.4808,50.4175,50.4446,6037.0
2022-02-02 14:25:00,55.81,55.85,55.78,55.84,10954.0,50.4446,50.4808,50.4175,50.4717,10954.0
2022-02-02 14:30:00,55.84,55.86,55.82,55.86,19652.0,50.4717,50.4898,50.4537,50.4898,19652.0
2022-02-02 14:35:00,55.87,55.91,55.85,55.9,11773.0,50.4988,50.535,50.4808,50.526,11773.0
2022-02-02 14:40:00,55.91,55.95,55.89,55.9,12895.0,50.535,50.5712,50.5169,50.526,12895.0
2022-02-02 14:45:00,55.9,55.99,55.9,55.99,6803.0,50.526,50.6073,50.526,50.6073,6803.0
2022-02-02 14:50:00,56.0,56.02,55.94,55.98,8598.0,50.6163,50.6344,50.5621,50.5983,8598.0
2022-02-02 14:55:00,55.98,56.0,55.94,55.94,12308.0,50.5983,50.6163,50.5621,50.5621,12308.0
2022-02-02 15:00:00,55.94,56.01,55.9,56.0,11852.0,50.5621,50.6254,50.526,50.6163,11852.0
2022-02-02 15:05:00,55.98,56.01,55.97,56.0,10223.0,50.5983,50.6254,50.5892,50.6163,10223.0
2022-02-02 15:10:00,55.99,56.05,55.99,56.02,12224.0,50.6073,50.6615,50.6073,50.6344,12224.0
2022-02-02 15:15:00,56.03,56.18,56.03,56.17,11275.0,50.6435,50.779,50.6435,50.77,11275.0
2022-02-02 15:20:00,56.18,56.2,56.16,56.2,9501.0,50.779,50.7971,50.761,50.7971,9501.0
2022-02-02 15:25:00,56.2,56.2,56.06,56.14,12594.0,50.7971,50.7971,50.6706,50.7429,12594.0
2022-02-02 15:30:00,56.14,56.22,56.12,56.22,13867.0,50.7429,50.8152,50.7248,50.8152,13867.0
2022-02-02 15:35:00,56.23,56.26,56.16,56.21,15262.0,50.8242,50.8514,50.761,50.8062,15262.0
2022-02-02 15:40:00,56.22,56.27,56.21,56.25,17027.0,50.8152,50.8604,50.8062,50.8423,17027.0
2022-02-02 15:45:00,56.25,56.31,56.23,56.26,55422.0,50.8423,50.8965,50.8242,50.8514,55422.0
2022-02-02 15:50:00,56.25,56.25,56.12,56.2,46177.0,50.8423,50.8423,50.7248,50.7971,46177.0
2022-02-02 15:55:00,56.2,56.22,56.09,56.15,72724.0,50.7971,50.8152,50.6977,50.7519,72724.0
2022-02-03 09:30:00,55.9,56.15,55.59,55.66,44986.0,50.526,50.7519,50.2458,50.309,44986.0
2022-02-03 09:35:00,55.66,55.81,55.59,55.66,10449.0,50.309,50.4446,50.2458,50.309,10449.0
2022-02-03 09:40:00,55.66,55.74,55.47,55.51,13926.0,50.309,50.3813,50.1373,50.1735,13926.0
2022-02-03 09:45:00,55.5,55.59,55.46,55.55,13413.0,50.1644,50.2458,50.1283,50.2096,13413.0
2022-02-03 09:50:00,55.55,55.69,55.54,55.62,14594.0,50.2096,50.3362,50.2006,50.2729,14594.0
2022-02-03 09:55:00,55.64,55.79,55.64,55.76,10818.0,50.291,50.4265,50.291,50.3994,10818.0
2022-02-03 10:00:00,55.72,55.79,55.67,55.73,8900.0,50.3633,50.4265,50.3181,50.3723,8900.0
2022-02-03 10:05:00,55.7,55.74,55.61,55.68,9769.0,50.3452,50.3813,50.2638,50.3271,9769.0
2022-02-03 10:10:00,55.69,55.82,55.62,55.81,15200.0,50.3362,50.4537,50.2729,50.4446,15200.0
2022-02-03 10:15:00,55.8,55.82,55.67,55.67,18761.0,50.4356,50.4537,50.3181,50.3181,18761.0
2022-02-03 10:20:00,55.67,55.76,55.67,55.76,11928.0,50.3181,50.3994,50.3181,50.3994,11928.0
2022-02-03 10:25:00,55.77,55.91,55.76,55.87,9740.0,50.4085,50.535,50.3994,50.4988,9740.0
2022-02-03 10:30:00,55.87,55.91,55.82,55.86,11004.0,50.4988,50.535,50.4537,50.4898,11004.0
2022-02-03 10:35:00,55.87,55.92,55.86,55.9,5523.0,50.4988,50.544,50.4898,50.526,5523.0
2022-02-03 10:40:00,55.9,55.92,55.78,55.79,6407.0,50.526,50.544,50.4175,50.4265,6407.0
2022-02-03 10:45:00,55.81,55.81,55.77,55.8,4611.0,50.4446,50.4446,50.4085,50.4356,4611.0
2022-02-03 10:50:00,55.82,55.82,55.64,55.64,8503.0,50.4537,50.4537,50.291,50.291,8503.0
2022-02-03 10:55:00,55.65,55.66,55.57,55.6,5973.0,50.3,50.309,50.2277,50.2548,5973.0
2022-02-03 11:00:00,55.61,55.62,55.5,55.53,9352.0,50.2638,50.2729,50.1644,50.1915,9352.0
2022-02-03 11:05:00,55.59,55.62,55.56,55.59,5388.0,50.2458,50.2729,50.2186,50.2458,5388.0
2022-02-03 11:10:00,55.59,55.66,55.57,55.66,6926.0,50.2458,50.309,50.2277,50.309,6926.0
2022-02-03 11:15:00,55.63,55.67,55.63,55.67,5241.0,50.2819,50.3181,50.2819,50.3181,5241.0
2022-02-03 11:20:00,55.67,55.67,55.56,55.56,8672.0,50.3181,50.3181,50.2186,50.2186,8672.0
2022-02-03 11:25:00,55.56,55.62,55.55,55.58,9859.0,50.2186,50.2729,50.2096,50.2367,9859.0
2022-02-03 11:30:00,55.6,55.6,55.48,55.49,8485.0,50.2548,50.2548,50.1463,50.1554,8485.0
2022-02-03 11:35:00,55.49,55.55,55.49,55.52,6733.0,50.1554,50.2096,50.1554,50.1825,6733.0
2022-02-03 11:40:00,55.53,55.57,55.51,55.57,7124.0,50.1915,50.2277,50.1735,50.2277,7124.0
2022-02-03 11:45:00,55.58,55.6,55.53,55.59,4308.0,50.2367,50.2548,50.1915,50.2458,4308.0
2022-02-03 11:50:00,55.59,55.62,55.58,55.61,5361.0,50.2458,50.2729,50.2367,50.2638,5361.0
2022-02-03 11:55:00,55.63,55.64,55.56,55.56,6096.0,50.2819,50.291,50.2186,50.2186,6096.0
2022-02-03 12:00:00,55.53,55.57,55.47,55.49,5740.0,50.1915,50.2277,50.1373,50.1554,5740.0
2022-02-03 12:05:00,55.48,55.51,55.46,55.51,8908.0,50.1463,50.1735,50.1283,50.1735,8908.0
2022-02-03 12:10:00,55.52,55.58,55.52,55.58,2433.0,50.1825,50.2367,50.1825,50.2367,2433.0
2022-02-03 12:15:00,55.6,55.6,55.48,55.49,9282.0,50.2548,50.2548,50.1463,50.1554,9282.0
2022-02-03 12:20:00,55.5,55.62,55.5,55.62,3824.0,50.1644,50.2729,50.1644,50.2729,3824.0
2022-02-03 12:25:00,55.62,55.65,55.61,55.62,4226.0,50.2729,50.3,50.2638,50.2729,4226.0
2022-02-03 12:30:00,55.62,55.64,55.54,55.58,6751.0,50.2729,50.291,50.2006,50.2367,6751.0
2022-02-03 12:35:00,55.59,55.64,55.59,55.62,6484.0,50.2458,50.291,50.2458,50.2729,6484.0
2022-02-03 12:40:00,55.61,55.61,55.56,55.56,8093.0,50.2638,50.2638,50.2186,50.2186,8093.0
2022-02-03 12:45:00,55.57,55.58,55.52,55.56,5816.0,50.2277,50.2367,50.1825,50.2186,5816.0
2022-02-03 12:50:00,55.57,55.58,55.55,55.58,2587.0,50.2277,50.2367,50.2096,50.2367,2587.0
2022-02-03 12:55:00,55.58,55.67,55.58,55.66,5616.0,50.2367,50.3181,50.2367,50.309,5616.0
2022-02-03 13:00:00,55.65,55.65,55.57,55.57,5436.0,50.3,50.3,50.2277,50.2277,5436.0
2022-02-03 13:05:00,55.59,55.64,55.58,55.63,8287.0,50.2458,50.291,50.2367,50.2819,8287.0
2022-02-03 13:10:00,55.61,55.67,55.6,55.67,4373.0,50.2638,50.3181,50.2548,50.3181,4373.0
2022-02-03 13:15:00,55.68,55.69,55.62,55.63,7900.0,50.3271,50.3362,50.2729,50.2819,7900.0
2022-02-03 13:20:00,55.65,55.68,55.64,55.67,3200.0,50.3,50.3271,50.291,50.3181,3200.0
2022-02-03 13:25:00,55.66,55.66,55.63,55.65,4000.0,50.309,50.309,50.2819,50.3,4000.0
2022-02-03 13:30:00,55.66,55.7,55.65,55.68,5264.0,50.309,50.3452,50.3,50.3271,5264.0
2022-02-03 13:35:00,55.67,55.67,55.62,55.64,7001.0,50.3181,50.3181,50.2729,50.291,7001.0
2022-02-03 13:40:00,55.65,55.68,55.65,55.66,5697.0,50.3,50.3271,50.3,50.309,5697.0
2022-02-03 13:45:00,55.67,55.73,55.67,55.72,4139.0,50.3181,50.3723,50.3181,50.3633,4139.0
2022-02-03 13:50:00,55.71,55.72,55.69,55.71,4300.0,50.3542,50.3633,50.3362,50.3542,4300.0
2022-02-03 13:55:00,55.7,55.71,55.68,55.71,2179.0,50.3452,50.3542,50.3271,50.3542,2179.0
2022-02-03 14:00:00,55.72,55.76,55.69,55.75,5400.0,50.3633,50.3994,50.3362,50.3904,5400.0
2022-02-03 14:05:00,55.75,55.8,55.71,55.77,3500.0,50.3904,50.4356,50.3542,50.4085,3500.0
2022-02-03 14:10:00,55.77,55.79,55.74,55.75,5635.0,50.4085,50.4265,50.3813,50.3904,5635.0
2022-02-03 14:15:00,55.76,55.78,55.74,55.76,3100.0,50.3994,50.4175,50.3813,50.3994,3100.0
2022-02-03 14:20:00,55.76,55.77,55.71,55.71,6771.0,50.3994,50.4085,50.3542,50.3542,6771.0
2022-02-03 14:25:00,55.71,55.72,55.64,55.68,6121.0,50.3542,50.3633,50.291,50.3271,6121.0
2022-02-03 14:30:00,55.69,55.75,55.66,55.72,8172.0,50.3362,50.3904,50.309,50.3633,8172.0
2022-02-03 14:35:00,55.71,55.73,55.63,55.64,10189.0,50.3542,50.3723,50.2819,50.291,10189.0
2022-02-03 14:40:00,55.63,55.63,55.52,55.53,8300.0,50.2819,50.2819,50.1825,50.1915,8300.0
2022-02-03 14:45:00,55.54,55.54,55.47,55.49,5400.0,50.2006,50.2006,50.1373,50.1554,5400.0
2022-02-03 14:50:00,55.49,55.54,55.48,55.51,5748.0,50.1554,50.2006,50.1463,50.1735,5748.0
2022-02-03 14:55:00,55.51,55.58,55.51,55.55,5149.0,50.1735,50.2367,50.1735,50.2096,5149.0
2022-02-03 15:00:00,55.54,55.56,55.47,55.49,8339.0,50.2006,50.2186,50.1373,50.1554,8339.0
2022-02-03 15:05:00,55.52,55.55,55.49,55.51,5955.0,50.1825,50.2096,50.1554,50.1735,5955.0
2022-02-03 15:10:00,55.54,55.55,55.49,55.54,6910.0,50.2006,50.2096,50.1554,50.2006,6910.0
2022-02-03 15:15:00,55.55,55.59,55.55,55.58,8766.0,50.2096,50.2458,50.2096,50.2367,8766.0
2022-02-03 15:20:00,55.59,55.65,55.56,55.56,8358.0,50.2458,50.3,50.2186,50.2186,8358.0
2022-02-03 15:25:00,55.54,55.56,55.52,55.56,6433.0,50.2006,50.2186,50.1825,50.2186,6433.0
2022-02-03 15:30:00,55.55,55.56,55.42,55.42,13142.0,50.2096,50.2186,50.0921,50.0921,13142.0
2022-02-03 15:35:00,55.42,55.43,55.37,55.38,15586.0,50.0921,50.1011,50.0469,50.056,15586.0
2022-02-03 15:40:00,55.37,55.41,55.36,55.38,11038.0,50.0469,50.0831,50.0379,50.056,11038.0
2022-02-03 15:45:00,55.37,55.37,55.28,55.32,20334.0,50.0469,50.0469,49.9656,50.0017,20334.0
2022-02-03 15:50:00,55.31,55.31,55.08,55.14,79846.0,49.9927,49.9927,49.7848,49.839,79846.0
2022-02-03 15:55:00,55.14,55.25,55.09,55.22,87655.0,49.839,49.9385,49.7938,49.9113,87655.0
2022-02-04 09:30:00,54.94,55.15,54.86,55.14,17966.0,49.6583,49.8481,49.5859,49.839,17966.0
2022-02-04 09:35:00,55.1,55.1,54.88,54.97,20160.0,49.8029,49.8029,49.604,49.6854,20160.0
2022-02-04 09:40:00,54.97,55.3,54.97,55.22,17473.0,49.6854,49.9836,49.6854,49.9113,17473.0
2022-02-04 09:45:00,55.21,55.23,55.11,55.15,19232.0,49.9023,49.9204,49.8119,49.8481,19232.0
2022-02-04 09:50:00,55.15,55.16,54.98,55.09,16663.0,49.8481,49.8571,49.6944,49.7938,16663.0
2022-02-04 09:55:00,55.1,55.15,55.05,55.05,13274.0,49.8029,49.8481,49.7577,49.7577,13274.0
2022-02-04 10:00:00,55.06,55.13,54.95,55.03,22647.0,49.7667,49.83,49.6673,49.7396,22647.0
2022-02-04 10:05:00,55.03,55.07,54.86,54.91,21923.0,49.7396,49.7758,49.5859,49.6311,21923.0
2022-02-04 10:10:00,54.92,55.01,54.83,55.01,14789.0,49.6402,49.7215,49.5588,49.7215,14789.0
2022-02-04 10:15:00,55.04,55.16,55.04,55.12,16428.0,49.7486,49.8571,49.7486,49.8209,16428.0
2022-02-04 10:20:00,55.11,55.11,54.97,54.98,13498.0,49.8119,49.8119,49.6854,49.6944,13498.0
2022-02-04 10:25:00,54.98,55.04,54.8,54.82,19462.0,49.6944,49.7486,49.5317,49.5498,19462.0
2022-02-04 10:30:00,54.81,54.86,54.74,54.74,13736.0,49.5408,49.5859,49.4775,49.4775,13736.0
2022-02-04 10:35:00,54.74,54.74,54.53,54.57,10968.0,49.4775,49.4775,49.2877,49.3238,10968.0
2022-02-04 10:40:00,54.58,54.62,54.56,54.58,9291.0,49.3329,49.369,49.3148,49.3329,9291.0
2022-02-04 10:45:00,54.55,54.55,54.45,54.48,19849.0,49.3057,49.3057,49.2154,49.2425,19849.0
2022-02-04 10:50:00,54.46,54.55,54.45,54.53,9608.0,49.2244,49.3057,49.2154,49.2877,9608.0
2022-02-04 10:55:00,54.53,54.56,54.45,54.48,11400.0,49.2877,49.3148,49.2154,49.2425,11400.0
2022-02-04 11:00:00,54.45,54.53,54.39,54.53,14244.0,49.2154,49.2877,49.1611,49.2877,14244.0
2022-02-04 11:05:00,54.52,54.61,54.48,54.55,9800.0,49.2786,49.36,49.2425,49.3057,9800.0
2022-02-04 11:10:00,54.56,54.57,54.46,54.5,13310.0,49.3148,49.3238,49.2244,49.2606,13310.0
2022-02-04 11:15:00,54.51,54.66,54.48,54.65,8656.0,49.2696,49.4052,49.2425,49.3961,8656.0
2022-02-04 11:20:00,54.64,54.77,54.64,54.75,7685.0,49.3871,49.5046,49.3871,49.4865,7685.0
2022-02-04 11:25:00,54.75,54.94,54.75,54.91,10700.0,49.4865,49.6583,49.4865,49.6311,10700.0
2022-02-04 11:30:00,54.91,54.97,54.88,54.95,10200.0,49.6311,49.6854,49.604,49.6673,10200.0
2022-02-04 11:35:00,54.98,55.05,54.98,55.01,7396.0,49.6944,49.7577,49.6944,49.7215,7396.0
2022-02-04 11:40:00,55.02,55.05,55.0,55.02,6196.0,49.7306,49.7577,49.7125,49.7306,6196.0
2022-02-04 11:45:00,55.0,55.06,54.98,55.03,8248.0,49.7125,49.7667,49.6944,49.7396,8248.0
2022-02-04 11:50:00,55.03,55.05,55.01,55.04,7508.0,49.7396,49.7577,49.7215,49.7486,7508.0
2022-02-04 11:55:00,55.06,55.17,55.02,55.02,10798.0,49.7667,49.8661,49.7306,49.7306,10798.0
2022-02-04 12:00:00,55.01,55.02,54.91,54.97,8700.0,49.7215,49.7306,49.6311,49.6854,8700.0
2022-02-04 12:05:00,54.97,55.02,54.91,55.02,8368.0,49.6854,49.7306,49.6311,49.7306,8368.0
2022-02-04 12:10:00,55.02,55.06,54.95,55.05,6850.0,49.7306,49.7667,49.6673,49.7577,6850.0
2022-02-04 12:15:00,55.03,55.08,55.02,55.04,7483.0,49.7396,49.7848,49.7306,49.7486,7483.0
2022-02-04 12:20:00,55.04,55.07,55.01,55.02,8149.0,49.7486,49.7758,49.7215,49.7306,8149.0
2022-02-04 12:25:00,55.03,55.06,55.0,55.02,6229.0,49.7396,49.7667,49.7125,49.7306,6229.0
2022-02-04 12:30:00,55.04,55.08,54.92,54.96,9776.0,49.7486,49.7848,49.6402,49.6763,9776.0
2022-02-04 12:35:00,54.96,55.02,54.95,55.02,9094.0,49.6763,49.7306,49.6673,49.7306,9094.0
2022-02-04 12:40:00,55.03,55.07,55.02,55.06,9360.0,49.7396,49.7758,49.7306,49.7667,9360.0
2022-02-04 12:45:00,55.05,55.05,55.02,55.05,10923.0,49.7577,49.7577,49.7306,49.7577,10923.0
2022-02-04 12:50:00,55.05,55.07,55.02,55.06,5297.0,49.7577,49.7758,49.7306,49.7667,5297.0
2022-02-04 12:55:00,55.07,55.13,55.04,55.13,12777.0,49.7758,49.83,49.7486,49.83,12777.0
2022-02-04 13:00:00,55.15,55.28,55.15,55.26,16836.0,49.8481,49.9656,49.8481,49.9475,16836.0
2022-02-04 13:05:00,55.25,55.35,55.24,55.35,8812.0,49.9385,50.0288,49.9294,50.0288,8812.0
2022-02-04 13:10:00,55.35,55.35,55.31,55.32,7303.0,50.0288,50.0288,49.9927,50.0017,7303.0
2022-02-04 13:15:00,55.33,55.33,55.25,55.27,8451.0,50.0108,50.0108,49.9385,49.9565,8451.0
2022-02-04 13:20:00,55.26,55.34,55.26,55.33,6293.0,49.9475,50.0198,49.9475,50.0108,6293.0
2022-02-04 13:25:00,55.33,55.33,55.27,55.29,8240.0,50.0108,50.0108,49.9565,49.9746,8240.0
2022-02-04 13:30:00,55.31,55.34,55.28,55.33,7360.0,49.9927,50.0198,49.9656,50.0108,7360.0
2022-02-04 13:35:00,55.34,55.34,55.23,55.26,6105.0,50.0198,50.0198,49.9204,49.9475,6105.0
2022-02-04 13:40:00,55.27,55.42,55.27,55.37,8484.0,49.9565,50.0921,49.9565,50.0469,8484.0
2022-02-04 13:45:00,55.37,55.37,55.28,55.29,11984.0,50.0469,50.0469,49.9656,49.9746,11984.0
2022-02-04 13:50:00,55.31,55.32,55.28,55.32,4891.0,49.9927,50.0017,49.9656,50.0017,4891.0
2022-02-04 13:55:00,55.34,55.34,55.28,55.29,7855.0,50.0198,50.0198,49.9656,49.9746,7855.0
2022-02-04 14:00:00,55.3,55.31,55.23,55.23,7207.0,49.9836,49.9927,49.9204,49.9204,7207.0
2022-02-04 14:05:00,55.23,55.28,55.21,55.27,7100.0,49.9204,49.9656,49.9023,49.9565,7100.0
2022-02-04 14:10:00,55.27,55.3,55.22,55.24,11194.0,49.9565,49.9836,49.9113,49.9294,11194.0
2022-02-04 14:15:00,55.25,55.25,55.11,55.11,8284.0,49.9385,49.9385,49.8119,49.8119,8284.0
2022-02-04 14:20:00,55.13,55.19,55.12,55.19,12870.0,49.83,49.8842,49.8209,49.8842,12870.0
2022-02-04 14:25:00,55.19,55.28,55.19,55.25,14743.0,49.8842,49.9656,49.8842,49.9385,14743.0
2022-02-04 14:30:00,55.24,55.34,55.24,55.33,8487.0,49.9294,50.0198,49.9294,50.0108,8487.0
2022-02-04 14:35:00,55.34,55.36,55.3,55.33,7722.0,50.0198,50.0379,49.9836,50.0108,7722.0
2022-02-04 14:40:00,55.33,55.37,55.27,55.3,15731.0,50.0108,50.0469,49.9565,49.9836,15731.0
2022-02-04 14:45:00,55.29,55.3,55.26,55.26,8583.0,49.9746,49.9836,49.9475,49.9475,8583.0
2022-02-04 14:50:00,55.25,55.32,55.24,55.32,9700.0,49.9385,50.0017,49.9294,50.0017,9700.0
2022-02-04 14:55:00,55.32,55.33,55.31,55.33,9832.0,50.0017,50.0108,49.9927,50.0108,9832.0
2022-02-04 15:00:00,55.33,55.39,55.33,55.39,16462.0,50.0108,50.065,50.0108,50.065,16462.0
2022-02-04 15:05:00,55.38,55.48,55.38,55.47,11784.0,50.056,50.1463,50.056,50.1373,11784.0
2022-02-04 15:10:00,55.49,55.62,55.48,55.51,23597.0,50.1554,50.2729,50.1463,50.1735,23597.0
2022-02-04 15:15:00,55.53,55.54,55.46,55.46,9992.0,50.1915,50.2006,50.1283,50.1283,9992.0
2022-02-04 15:20:00,55.46,55.47,55.42,55.44,8253.0,50.1283,50.1373,50.0921,50.1102,8253.0
2022-02-04 15:25:00,55.45,55.52,55.45,55.51,10315.0,50.1192,50.1825,50.1192,50.1735,10315.0
2022-02-04 15:30:00,55.52,55.54,55.47,55.53,18357.0,50.1825,50.2006,50.1373,50.1915,18357.0
2022-02-04 15:35:00,55.52,55.52,55.44,55.44,15582.0,50.1825,50.1825,50.1102,50.1102,15582.0
2022-02-04 15:40:00,55.43,55.43,55.37,55.38,23645.0,50.1011,50.1011,50.0469,50.056,23645.0
2022-02-04 15:45:00,55.38,55.38,55.29,55.33,27868.0,50.056,50.056,49.9746,50.0108,27868.0
2022-02-04 15:50:00,55.34,55.35,55.24,55.34,60733.0,50.0198,50.0288,49.9294,50.0198,60733.0
2022-02-04 15:55:00,55.34,55.34,55.13,55.13,67331.0,50.0198,50.0198,49.83,49.83,67331.0
2022-02-07 09:30:00,55.23,55.28,54.72,54.74,29113.0,49.9204,49.9656,49.4594,49.4775,29113.0
2022-02-07 09:35:00,54.76,54.9,54.72,54.76,19836.0,49.4956,49.6221,49.4594,49.4956,19836.0
2022-02-07 09:40:00,54.75,54.89,54.7,54.83,15241.0,49.4865,49.6131,49.4413,49.5588,15241.0
2022-02-07 09:45:00,54.84,55.03,54.83,54.95,14847.0,49.5679,49.7396,49.5588,49.6673,14847.0
2022-02-07 09:50:00,54.96,55.13,54.95,55.12,10458.0,49.6763,49.83,49.6673,49.8209,10458.0
2022-02-07 09:55:00,55.14,55.14,55.05,55.13,7900.0,49.839,49.839,49.7577,49.83,7900.0
2022-02-07 10:00:00,55.14,55.2,55.12,55.17,7401.0,49.839,49.8933,49.8209,49.8661,7401.0
2022-02-07 10:05:00,55.17,55.27,55.17,55.21,7950.0,49.8661,49.9565,49.8661,49.9023,7950.0
2022-02-07 10:10:00,55.21,55.21,55.12,55.13,10570.0,49.9023,49.9023,49.8209,49.83,10570.0
2022-02-07 10:15:00,55.13,55.13,55.07,55.08,7791.0,49.83,49.83,49.7758,49.7848,7791.0
2022-02-07 10:20:00,55.1,55.19,55.07,55.16,5655.0,49.8029,49.8842,49.7758,49.8571,5655.0
2022-02-07 10:25:00,55.16,55.22,55.16,55.2,6174.0,49.8571,49.9113,49.8571,49.8933,6174.0
2022-02-07 10:30:00,55.19,55.28,55.16,55.28,5300.0,49.8842,49.9656,49.8571,49.9656,5300.0
2022-02-07 10:35:00,55.29,55.3,55.24,55.25,4210.0,49.9746,49.9836,49.9294,49.9385,4210.0
2022-02-07 10:40:00,55.25,55.25,55.1,55.14,7731.0,49.9385,49.9385,49.8029,49.839,7731.0
2022-02-07 10:45:00,55.14,55.17,55.13,55.13,8288.0,49.839,49.8661,49.83,49.83,8288.0
2022-02-07 10:50:00,55.13,55.2,55.12,55.16,7121.0,49.83,49.8933,49.8209,49.8571,7121.0
2022-02-07 10:55:00,55.16,55.22,55.15,55.21,6675.0,49.8571,49.9113,49.8481,49.9023,6675.0
2022-02-07 11:00:00,55.22,55.23,55.13,55.16,6100.0,49.9113,49.9204,49.83,49.8571,6100.0
2022-02-07 11:05:00,55.17,55.19,55.08,55.09,8372.0,49.8661,49.8842,49.7848,49.7938,8372.0
2022-02-07 11:10:00,55.09,55.17,55.08,55.16,3950.0,49.7938,49.8661,49.7848,49.8571,3950.0
2022-02-07 11:15:00,55.15,55.23,55.15,55.23,2100.0,49.8481,49.9204,49.8481,49.9204,2100.0
2022-02-07 11:20:00,55.23,55.28,55.23,55.28,5731.0,49.9204,49.9656,49.9204,49.9656,5731.0
2022-02-07 11:25:00,55.29,55.32,55.27,55.27,7086.0,49.9746,50.0017,49.9565,49.9565,7086.0
2022-02-07 11:30:00,55.27,55.29,55.22,55.22,3900.0,49.9565,49.9746,49.9113,49.9113,3900.0
2022-02-07 11:35:00,55.24,55.26,55.18,55.19,5500.0,49.9294,49.9475,49.8752,49.8842,5500.0
2022-02-07 11:40:00,55.18,55.18,55.09,55.11,4199.0,49.8752,49.8752,49.7938,49.8119,4199.0
2022-02-07 11:45:00,55.13,55.13,55.09,55.13,3000.0,49.83,49.83,49.7938,49.83,3000.0
2022-02-07 11:50:00,55.13,55.19,55.13,55.17,4400.0,49.83,49.8842,49.83,49.8661,4400.0
2022-02-07 11:55:00,55.18,55.21,55.17,55.21,3900.0,49.8752,49.9023,49.8661,49.9023,3900.0
2022-02-07 12:00:00,55.21,55.22,55.16,55.21,6900.0,49.9023,49.9113,49.8571,49.9023,6900.0
2022-02-07 12:05:00,55.21,55.22,55.15,55.15,5800.0,49.9023,49.9113,49.8481,49.8481,5800.0
2022-02-07 12:10:00,55.18,55.19,55.16,55.16,3600.0,49.8752,49.8842,49.8571,49.8571,3600.0
2022-02-07 12:15:00,55.14,55.18,55.14,55.16,2500.0,49.839,49.8752,49.839,49.8571,2500.0
2022-02-07 12:20:00,55.15,55.18,55.14,55.14,5193.0,49.8481,49.8752,49.839,49.839,5193.0
2022-02-07 12:25:00,55.14,55.14,55.11,55.11,6162.0,49.839,49.839,49.8119,49.8119,6162.0
2022-02-07 12:30:00,55.11,55.15,55.07,55.14,6627.0,49.8119,49.8481,49.7758,49.839,6627.0
2022-02-07 12:35:00,55.14,55.17,55.13,55.14,5100.0,49.839,49.8661,49.83,49.839,5100.0
2022-02-07 12:40:00,55.15,55.25,55.15,55.25,5188.0,49.8481,49.9385,49.8481,49.9385,5188.0
2022-02-07 12:45:00,55.24,55.28,55.24,55.25,4261.0,49.9294,49.9656,49.9294,49.9385,4261.0
2022-02-07 12:50:00,55.25,55.25,55.2,55.22,3500.0,49.9385,49.9385,49.8933,49.9113,3500.0
2022-02-07 12:55:00,55.23,55.23,55.16,55.17,6272.0,49.9204,49.9204,49.8571,49.8661,6272.0
2022-02-07 13:00:00,55.14,55.23,55.14,55.19,3400.0,49.839,49.9204,49.839,49.8842,3400.0
2022-02-07 13:05:00,55.2,55.27,55.19,55.26,2818.0,49.8933,49.9565,49.8842,49.9475,2818.0
2022-02-07 13:10:00,55.27,55.35,55.25,55.34,5092.0,49.9565,50.0288,49.9385,50.0198,5092.0
2022-02-07 13:15:00,55.33,55.34,55.28,55.28,7889.0,50.0108,50.0198,49.9656,49.9656,7889.0
2022-02-07 13:20:00,55.28,55.33,55.28,55.3,5766.0,49.9656,50.0108,49.9656,49.9836,5766.0
2022-02-07 13:25:00,55.32,55.4,55.31,55.38,5700.0,50.0017,50.074,49.9927,50.056,5700.0
2022-02-07 13:30:00,55.38,55.44,55.38,55.43,5987.0,50.056,50.1102,50.056,50.1011,5987.0
2022-02-07 13:35:00,55.42,55.42,55.39,55.39,5861.0,50.0921,50.0921,50.065,50.065,5861.0
2022-02-07 13:40:00,55.38,55.4,55.35,55.35,5800.0,50.056,50.074,50.0288,50.0288,5800.0
2022-02-07 13:45:00,55.36,55.37,55.29,55.3,6300.0,50.0379,50.0469,49.9746,49.9836,6300.0
2022-02-07 13:50:00,55.29,55.4,55.29,55.39,13384.0,49.9746,50.074,49.9746,50.065,13384.0
2022-02-07 13:55:00,55.4,55.42,55.38,55.42,8900.0,50.074,50.0921,50.056,50.0921,8900.0
2022-02-07 14:00:00,55.4,55.41,55.38,55.39,7100.0,50.074,50.0831,50.056,50.065,7100.0
2022-02-07 14:05:00,55.38,55.38,55.31,55.32,5767.0,50.056,50.056,49.9927,50.0017,5767.0
2022-02-07 14:10:00,55.33,55.36,55.32,55.34,3400.0,50.0108,50.0379,50.0017,50.0198,3400.0
2022-02-07 14:15:00,55.35,55.42,55.35,55.4,6577.0,50.0288,50.0921,50.0288,50.074,6577.0
2022-02-07 14:20:00,55.4,55.42,55.35,55.35,5581.0,50.074,50.0921,50.0288,50.0288,5581.0
2022-02-07 14:25:00,55.35,55.44,55.33,55.44,8615.0,50.0288,50.1102,50.0108,50.1102,8615.0
2022-02-07 14:30:00,55.45,55.45,55.38,55.41,16087.0,50.1192,50.1192,50.056,50.0831,16087.0
2022-02-07 14:35:00,55.41,55.43,55.39,55.4,10467.0,50.0831,50.1011,50.065,50.074,10467.0
2022-02-07 14:40:00,55.4,55.46,55.4,55.46,3548.0,50.074,50.1283,50.074,50.1283,3548.0
2022-02-07 14:45:00,55.47,55.47,55.43,55.43,2700.0,50.1373,50.1373,50.1011,50.1011,2700.0
2022-02-07 14:50:00,55.43,55.46,55.41,55.46,4466.0,50.1011,50.1283,50.0831,50.1283,4466.0
2022-02-07 14:55:00,55.45,55.48,55.44,55.45,7932.0,50.1192,50.1463,50.1102,50.1192,7932.0
2022-02-07 15:00:00,55.45,55.49,55.41,55.47,17741.0,50.1192,50.1554,50.0831,50.1373,17741.0
2022-02-07 15:05:00,55.48,55.48,55.44,55.45,2715.0,50.1463,50.1463,50.1102,50.1192,2715.0
2022-02-07 15:10:00,55.46,55.51,55.44,55.51,20133.0,50.1283,50.1735,50.1102,50.1735,20133.0
2022-02-07 15:15:00,55.52,55.52,55.46,55.46,7000.0,50.1825,50.1825,50.1283,50.1283,7000.0
2022-02-07 15:20:00,55.45,55.48,55.42,55.44,12244.0,50.1192,50.1463,50.0921,50.1102,12244.0
2022-02-07 15:25:00,55.45,55.45,55.34,55.35,7198.0,50.1192,50.1192,50.0198,50.0288,7198.0
2022-02-07 15:30:00,55.35,55.39,55.34,55.36,10180.0,50.0288,50.065,50.0198,50.0379,10180.0
2022-02-07 15:35:00,55.36,55.37,55.22,55.23,10833.0,50.0379,50.0469,49.9113,49.9204,10833.0
2022-02-07 15:40:00,55.23,55.23,55.16,55.17,14687.0,49.9204,49.9204,49.8571,49.8661,14687.0
2022-02-07 15:45:00,55.17,55.17,55.11,55.12,18052.0,49.8661,49.8661,49.8119,49.8209,18052.0
2022-02-07 15:50:00,55.13,55.24,55.02,55.05,56047.0,49.83,49.9294,49.7306,49.7577,56047.0
2022-02-07 15:55:00,55.04,55.18,55.02,55.14,41514.0,49.7486,49.8752,49.7306,49.839,41514.0
2022-02-08 09:30:00,55.08,55.25,55.0,55.01,15055.0,49.7848,49.9385,49.7125,49.7215,15055.0
2022-02-08 09:35:00,55.0,55.05,54.9,54.91,9826.0,49.7125,49.7577,49.6221,49.6311,9826.0
2022-02-08 09:40:00,54.93,54.93,54.85,54.92,11755.0,49.6492,49.6492,49.5769,49.6402,11755.0
2022-02-08 09:45:00,54.93,55.02,54.89,54.89,7762.0,49.6492,49.7306,49.6131,49.6131,7762.0
2022-02-08 09:50:00,54.9,54.98,54.86,54.91,10500.0,49.6221,49.6944,49.5859,49.6311,10500.0
2022-02-08 09:55:00,54.93,55.0,54.93,54.94,7695.0,49.6492,49.7125,49.6492,49.6583,7695.0
2022-02-08 10:00:00,54.93,54.94,54.83,54.87,13172.0,49.6492,49.6583,49.5588,49.595,13172.0
2022-02-08 10:05:00,54.85,54.97,54.85,54.92,4110.0,49.5769,49.6854,49.5769,49.6402,4110.0
2022-02-08 10:10:00,54.91,54.92,54.87,54.88,5864.0,49.6311,49.6402,49.595,49.604,5864.0
2022-02-08 10:15:00,54.9,54.94,54.87,54.91,5001.0,49.6221,49.6583,49.595,49.6311,5001.0
2022-02-08 10:20:00,54.91,54.92,54.82,54.84,11077.0,49.6311,49.6402,49.5498,49.5679,11077.0
2022-02-08 10:25:00,54.85,54.88,54.82,54.88,4400.0,49.5769,49.604,49.5498,49.604,4400.0
2022-02-08 10:30:00,54.86,54.87,54.78,54.78,3000.0,49.5859,49.595,49.5136,49.5136,3000.0
2022-02-08 10:35:00,54.78,54.84,54.73,54.82,11458.0,49.5136,49.5679,49.4684,49.5498,11458.0
2022-02-08 10:40:00,54.82,54.83,54.72,54.73,12000.0,49.5498,49.5588,49.4594,49.4684,12000.0
2022-02-08 10:45:00,54.74,54.94,54.74,54.94,7423.0,49.4775,49.6583,49.4775,49.6583,7423.0
2022-02-08 10:50:00,54.95,55.04,54.94,55.03,9263.0,49.6673,49.7486,49.6583,49.7396,9263.0
2022-02-08 10:55:00,55.02,55.03,54.99,55.0,9412.0,49.7306,49.7396,49.7034,49.7125,9412.0
2022-02-08 11:00:00,55.0,55.08,55.0,55.07,6949.0,49.7125,49.7848,49.7125,49.7758,6949.0
2022-02-08 11:05:00,55.11,55.14,55.08,55.09,6947.0,49.8119,49.839,49.7848,49.7938,6947.0
2022-02-08 11:10:00,55.1,55.12,55.08,55.11,9885.0,49.8029,49.8209,49.7848,49.8119,9885.0
2022-02-08 11:15:00,55.13,55.15,55.09,55.09,10343.0,49.83,49.8481,49.7938,49.7938,10343.0
2022-02-08 11:20:00,55.08,55.08,55.04,55.05,3900.0,49.7848,49.7848,49.7486,49.7577,3900.0
2022-02-08 11:25:00,55.05,55.05,54.99,54.99,6257.0,49.7577,49.7577,49.7034,49.7034,6257.0
2022-02-08 11:30:00,55.0,55.14,55.0,55.1,6888.0,49.7125,49.839,49.7125,49.8029,6888.0
2022-02-08 11:35:00,55.1,55.13,55.09,55.09,4900.0,49.8029,49.83,49.7938,49.7938,4900.0
2022-02-08 11:40:00,55.08,55.09,55.07,55.07,8026.0,49.7848,49.7938,49.7758,49.7758,8026.0
2022-02-08 11:45:00,55.08,55.12,55.08,55.11,1400.0,49.7848,49.8209,49.7848,49.8119,1400.0
2022-02-08 11:50:00,55.1,55.14,55.1,55.14,4598.0,49.8029,49.839,49.8029,49.839,4598.0
2022-02-08 11:55:00,55.15,55.18,55.14,55.16,3555.0,49.8481,49.8752,49.839,49.8571,3555.0
2022-02-08 12:00:00,55.17,55.19,55.13,55.13,4949.0,49.8661,49.8842,49.83,49.83,4949.0
2022-02-08 12:05:00,55.1,55.13,55.1,55.12,2463.0,49.8029,49.83,49.8029,49.8209,2463.0
2022-02-08 12:10:00,55.12,55.15,55.08,55.08,8471.0,49.8209,49.8481,49.7848,49.7848,8471.0
2022-02-08 12:15:00,55.07,55.07,55.03,55.04,19405.0,49.7758,49.7758,49.7396,49.7486,19405.0
2022-02-08 12:20:00,55.04,55.11,55.02,55.08,5703.0,49.7486,49.8119,49.7306,49.7848,5703.0
2022-02-08 12:25:00,55.07,55.11,55.07,55.11,7100.0,49.7758,49.8119,49.7758,49.8119,7100.0
2022-02-08 12:30:00,55.12,55.14,55.09,55.14,3700.0,49.8209,49.839,49.7938,49.839,3700.0
2022-02-08 12:35:00,55.16,55.24,55.13,55.24,7370.0,49.8571,49.9294,49.83,49.9294,7370.0
2022-02-08 12:40:00,55.23,55.26,55.2,55.24,4847.0,49.9204,49.9475,49.8933,49.9294,4847.0
2022-02-08 12:45:00,55.24,55.24,55.2,55.2,2270.0,49.9294,49.9294,49.8933,49.8933,2270.0
2022-02-08 12:50:00,55.2,55.22,55.2,55.22,3400.0,49.8933,49.9113,49.8933,49.9113,3400.0
2022-02-08 12:55:00,55.22,55.22,55.18,55.2,3364.0,49.9113,49.9113,49.8752,49.8933,3364.0
2022-02-08 13:00:00,55.2,55.22,55.18,55.21,2400.0,49.8933,49.9113,49.8752,49.9023,2400.0
2022-02-08 13:05:00,55.22,55.22,55.17,55.18,5198.0,49.9113,49.9113,49.8661,49.8752,5198.0
2022-02-08 13:10:00,55.18,55.22,55.16,55.22,2300.0,49.8752,49.9113,49.8571,49.9113,2300.0
2022-02-08 13:15:00,55.2,55.23,55.13,55.23,6424.0,49.8933,49.9204,49.83,49.9204,6424.0
2022-02-08 13:20:00,55.22,55.26,55.22,55.22,3557.0,49.9113,49.9475,49.9113,49.9113,3557.0
2022-02-08 13:25:00,55.23,55.23,55.2,55.22,3100.0,49.9204,49.9204,49.8933,49.9113,3100.0
2022-02-08 13:30:00,55.22,55.27,55.21,55.22,7500.0,49.9113,49.9565,49.9023,49.9113,7500.0
2022-02-08 13:35:00,55.23,55.24,55.21,55.22,10777.0,49.9204,49.9294,49.9023,49.9113,10777.0
2022-02-08 13:40:00,55.22,55.23,55.2,55.22,4235.0,49.9113,49.9204,49.8933,49.9113,4235.0
2022-02-08 13:45:00,55.23,55.24,55.21,55.24,6117.0,49.9204,49.9294,49.9023,49.9294,6117.0
2022-02-08 13:50:00,55.24,55.24,55.2,55.21,6253.0,49.9294,49.9294,49.8933,49.9023,6253.0
2022-02-08 13:55:00,55.22,55.23,55.2,55.22,13499.0,49.9113,49.9204,49.8933,49.9113,13499.0
2022-02-08 14:00:00,55.23,55.35,55.22,55.35,10300.0,49.9204,50.0288,49.9113,50.0288,10300.0
2022-02-08 14:05:00,55.35,55.37,55.32,55.37,10701.0,50.0288,50.0469,50.0017,50.0469,10701.0
2022-02-08 14:10:00,55.37,55.37,55.29,55.31,5547.0,50.0469,50.0469,49.9746,49.9927,5547.0
2022-02-08 14:15:00,55.32,55.32,55.27,55.3,5500.0,50.0017,50.0017,49.9565,49.9836,5500.0
2022-02-08 14:20:00,55.31,55.31,55.17,55.19,10012.0,49.9927,49.9927,49.8661,49.8842,10012.0
2022-02-08 14:25:00,55.19,55.22,55.13,55.13,8218.0,49.8842,49.9113,49.83,49.83,8218.0
2022-02-08 14:30:00,55.14,55.17,55.12,55.17,10776.0,49.839,49.8661,49.8209,49.8661,10776.0
2022-02-08 14:35:00,55.17,55.2,55.1,55.12,10964.0,49.8661,49.8933,49.8029,49.8209,10964.0
2022-02-08 14:40:00,55.11,55.17,55.11,55.15,17237.0,49.8119,49.8661,49.8119,49.8481,17237.0
2022-02-08 14:45:00,55.15,55.16,55.11,55.15,5895.0,49.8481,49.8571,49.8119,49.8481,5895.0
2022-02-08 14:50:00,55.15,55.22,55.15,55.22,8622.0,49.8481,49.9113,49.8481,49.9113,8622.0
2022-02-08 14:55:00,55.2,55.22,55.16,55.19,7528.0,49.8933,49.9113,49.8571,49.8842,7528.0
2022-02-08 15:00:00,55.17,55.18,55.1,55.18,8088.0,49.8661,49.8752,49.8029,49.8752,8088.0
2022-02-08 15:05:00,55.17,55.25,55.16,55.25,7059.0,49.8661,49.9385,49.8571,49.9385,7059.0
2022-02-08 15:10:00,55.24,55.4,55.24,55.39,10765.0,49.9294,50.074,49.9294,50.065,10765.0
2022-02-08 15:15:00,55.38,55.45,55.38,55.44,11604.0,50.056,50.1192,50.056,50.1102,11604.0
2022-02-08 15:20:00,55.42,55.42,55.36,55.37,7868.0,50.0921,50.0921,50.0379,50.0469,7868.0
2022-02-08 15:25:00,55.37,55.37,55.3,55.34,16000.0,50.0469,50.0469,49.9836,50.0198,16000.0
2022-02-08 15:30:00,55.35,55.39,55.31,55.37,9704.0,50.0288,50.065,49.9927,50.0469,9704.0
2022-02-08 15:35:00,55.38,55.38,55.27,55.34,13044.0,50.056,50.056,49.9565,50.0198,13044.0
2022-02-08 15:40:00,55.34,55.38,55.33,55.34,12223.0,50.0198,50.056,50.0108,50.0198,12223.0
2022-02-08 15:45:00,55.34,55.36,55.29,55.36,18569.0,50.0198,50.0379,49.9746,50.0379,18569.0
2022-02-08 15:50:00,55.38,55.45,55.34,55.44,64344.0,50.056,50.1192,50.0198,50.1102,64344.0
2022-02-08 15:55:00,55.44,55.48,55.3,55.32,78543.0,50.1102,50.1463,49.9836,50.0017,78543.0
2022-02-09 09:30:00,55.82,55.82,55.62,55.74,7987.0,50.4537,50.4537,50.2729,50.3813,7987.0
2022-02-09 09:35:00,55.78,55.78,55.58,55.59,14905.0,50.4175,50.4175,50.2367,50.2458,14905.0
2022-02-09 09:40:00,55.61,55.64,55.49,55.58,15891.0,50.2638,50.291,50.1554,50.2367,15891.0
2022-02-09 09:45:00,55.6,55.84,55.6,55.8,16751.0,50.2548,50.4717,50.2548,50.4356,16751.0
2022-02-09 09:50:00,55.82,55.9,55.78,55.85,26509.0,50.4537,50.526,50.4175,50.4808,26509.0
2022-02-09 09:55:00,55.85,55.96,55.84,55.89,20864.0,50.4808,50.5802,50.4717,50.5169,20864.0
2022-02-09 10:00:00,55.92,55.96,55.77,55.78,15186.0,50.544,50.5802,50.4085,50.4175,15186.0
2022-02-09 10:05:00,55.8,55.82,55.77,55.78,7397.0,50.4356,50.4537,50.4085,50.4175,7397.0
2022-02-09 10:10:00,55.79,55.83,55.78,55.8,10672.0,50.4265,50.4627,50.4175,50.4356,10672.0
2022-02-09 10:15:00,55.8,55.93,55.8,55.81,13982.0,50.4356,50.5531,50.4356,50.4446,13982.0
2022-02-09 10:20:00,55.82,55.83,55.65,55.66,23892.0,50.4537,50.4627,50.3,50.309,23892.0
2022-02-09 10:25:00,55.66,55.75,55.66,55.7,16293.0,50.309,50.3904,50.309,50.3452,16293.0
2022-02-09 10:30:00,55.7,55.8,55.68,55.8,15229.0,50.3452,50.4356,50.3271,50.4356,15229.0
2022-02-09 10:35:00,55.81,55.98,55.81,55.96,9218.0,50.4446,50.5983,50.4446,50.5802,9218.0
2022-02-09 10:40:00,55.98,56.02,55.93,55.93,14975.0,50.5983,50.6344,50.5531,50.5531,14975.0
2022-02-09 10:45:00,55.92,55.99,55.91,55.96,11679.0,50.544,50.6073,50.535,50.5802,11679.0
2022-02-09 10:50:00,55.97,56.03,55.97,56.01,17125.0,50.5892,50.6435,50.5892,50.6254,17125.0
2022-02-09 10:55:00,56.01,56.14,56.01,56.14,15697.0,50.6254,50.7429,50.6254,50.7429,15697.0
2022-02-09 11:00:00,56.14,56.19,56.11,56.12,16650.0,50.7429,50.7881,50.7158,50.7248,16650.0
2022-02-09 11:05:00,56.13,56.18,56.11,56.11,12641.0,50.7339,50.779,50.7158,50.7158,12641.0
2022-02-09 11:10:00,56.11,56.11,56.02,56.03,15863.0,50.7158,50.7158,50.6344,50.6435,15863.0
2022-02-09 11:15:00,56.04,56.05,55.98,56.02,9100.0,50.6525,50.6615,50.5983,50.6344,9100.0
2022-02-09 11:20:00,56.02,56.06,56.02,56.05,11244.0,50.6344,50.6706,50.6344,50.6615,11244.0
2022-02-09 11:25:00,56.04,56.08,56.02,56.05,10832.0,50.6525,50.6887,50.6344,50.6615,10832.0
2022-02-09 11:30:00,56.04,56.07,55.98,56.01,10380.0,50.6525,50.6796,50.5983,50.6254,10380.0
2022-02-09 11:35:00,56.02,56.05,55.98,56.01,12790.0,50.6344,50.6615,50.5983,50.6254,12790.0
2022-02-09 11:40:00,56.02,56.03,55.99,56.0,9588.0,50.6344,50.6435,50.6073,50.6163,9588.0
2022-02-09 11:45:00,56.01,56.13,56.01,56.13,7794.0,50.6254,50.7339,50.6254,50.7339,7794.0
2022-02-09 11:50:00,56.13,56.16,56.1,56.11,10797.0,50.7339,50.761,50.7067,50.7158,10797.0
2022-02-09 11:55:00,56.09,56.1,56.0,56.09,12860.0,50.6977,50.7067,50.6163,50.6977,12860.0
2022-02-09 12:00:00,56.09,56.13,56.07,56.11,8466.0,50.6977,50.7339,50.6796,50.7158,8466.0
2022-02-09 12:05:00,56.11,56.12,56.06,56.11,10115.0,50.7158,50.7248,50.6706,50.7158,10115.0
2022-02-09 12:10:00,56.12,56.16,56.09,56.16,8451.0,50.7248,50.761,50.6977,50.761,8451.0
2022-02-09 12:15:00,56.16,56.24,56.14,56.24,12423.0,50.761,50.8333,50.7429,50.8333,12423.0
2022-02-09 12:20:00,56.24,56.25,56.17,56.19,17032.0,50.8333,50.8423,50.77,50.7881,17032.0
2022-02-09 12:25:00,56.2,56.2,56.14,56.14,20993.0,50.7971,50.7971,50.7429,50.7429,20993.0
2022-02-09 12:30:00,56.15,56.2,56.13,56.2,10071.0,50.7519,50.7971,50.7339,50.7971,10071.0
2022-02-09 12:35:00,56.2,56.27,56.2,56.27,12525.0,50.7971,50.8604,50.7971,50.8604,12525.0
2022-02-09 12:40:00,56.26,56.28,56.23,56.28,8547.0,50.8514,50.8694,50.8242,50.8694,8547.0
2022-02-09 12:45:00,56.27,56.27,56.23,56.25,7099.0,50.8604,50.8604,50.8242,50.8423,7099.0
2022-02-09 12:50:00,56.24,56.26,56.23,56.24,11793.0,50.8333,50.8514,50.8242,50.8333,11793.0
2022-02-09 12:55:00,56.22,56.26,56.22,56.26,3321.0,50.8152,50.8514,50.8152,50.8514,3321.0
2022-02-09 13:00:00,56.25,56.3,56.24,56.29,6559.0,50.8423,50.8875,50.8333,50.8785,6559.0
2022-02-09 13:05:00,56.28,56.28,56.24,56.25,4262.0,50.8694,50.8694,50.8333,50.8423,4262.0
2022-02-09 13:10:00,56.26,56.27,56.24,56.25,3201.0,50.8514,50.8604,50.8333,50.8423,3201.0
2022-02-09 13:15:00,56.25,56.26,56.23,56.25,7020.0,50.8423,50.8514,50.8242,50.8423,7020.0
2022-02-09 13:20:00,56.24,56.24,56.22,56.22,4485.0,50.8333,50.8333,50.8152,50.8152,4485.0
2022-02-09 13:25:00,56.23,56.23,56.2,56.21,2367.0,50.8242,50.8242,50.7971,50.8062,2367.0
2022-02-09 13:30:00,56.22,56.25,56.22,56.23,8921.0,50.8152,50.8423,50.8152,50.8242,8921.0
2022-02-09 13:35:00,56.22,56.23,56.2,56.21,13436.0,50.8152,50.8242,50.7971,50.8062,13436.0
2022-02-09 13:40:00,56.21,56.25,56.21,56.25,4987.0,50.8062,50.8423,50.8062,50.8423,4987.0
2022-02-09 13:45:00,56.25,56.29,56.24,56.27,7758.0,50.8423,50.8785,50.8333,50.8604,7758.0
2022-02-09 13:50:00,56.27,56.29,56.26,56.29,9123.0,50.8604,50.8785,50.8514,50.8785,9123.0
2022-02-09 13:55:00,56.29,56.3,56.27,56.3,10485.0,50.8785,50.8875,50.8604,50.8875,10485.0
2022-02-09 14:00:00,56.3,56.3,56.27,56.28,12027.0,50.8875,50.8875,50.8604,50.8694,12027.0
2022-02-09 14:05:00,56.29,56.34,56.28,56.34,7369.0,50.8785,50.9237,50.8694,50.9237,7369.0
2022-02-09 14:10:00,56.34,56.37,56.34,56.36,8373.0,50.9237,50.9508,50.9237,50.9417,8373.0
2022-02-09 14:15:00,56.34,56.36,56.33,56.33,6045.0,50.9237,50.9417,50.9146,50.9146,6045.0
2022-02-09 14:20:00,56.33,56.34,56.29,56.3,6879.0,50.9146,50.9237,50.8785,50.8875,6879.0
2022-02-09 14:25:00,56.31,56.33,56.3,56.31,4600.0,50.8965,50.9146,50.8875,50.8965,4600.0
2022-02-09 14:30:00,56.3,56.31,56.28,56.31,8823.0,50.8875,50.8965,50.8694,50.8965,8823.0
2022-02-09 14:35:00,56.31,56.34,56.29,56.29,10879.0,50.8965,50.9237,50.8785,50.8785,10879.0
2022-02-09 14:40:00,56.28,56.3,56.26,56.3,5629.0,50.8694,50.8875,50.8514,50.8875,5629.0
2022-02-09 14:45:00,56.3,56.3,56.25,56.25,7116.0,50.8875,50.8875,50.8423,50.8423,7116.0
2022-02-09 14:50:00,56.24,56.27,56.23,56.25,12280.0,50.8333,50.8604,50.8242,50.8423,12280.0
2022-02-09 14:55:00,56.26,56.26,56.21,56.21,11199.0,50.8514,50.8514,50.8062,50.8062,11199.0
2022-02-09 15:00:00,56.2,56.2,56.12,56.16,10211.0,50.7971,50.7971,50.7248,50.761,10211.0
2022-02-09 15:05:00,56.16,56.16,56.09,56.09,15418.0,50.761,50.761,50.6977,50.6977,15418.0
2022-02-09 15:10:00,56.1,56.15,56.1,56.1,16808.0,50.7067,50.7519,50.7067,50.7067,16808.0
2022-02-09 15:15:00,56.12,56.12,56.06,56.08,11075.0,50.7248,50.7248,50.6706,50.6887,11075.0
2022-02-09 15:20:00,56.08,56.08,56.05,56.08,9503.0,50.6887,50.6887,50.6615,50.6887,9503.0
2022-02-09 15:25:00,56.07,56.14,56.03,56.14,12524.0,50.6796,50.7429,50.6435,50.7429,12524.0
2022-02-09 15:30:00,56.15,56.25,56.15,56.23,22042.0,50.7519,50.8423,50.7519,50.8242,22042.0
2022-02-09 15:35:00,56.23,56.27,56.21,56.21,29037.0,50.8242,50.8604,50.8062,50.8062,29037.0
2022-02-09 15:40:00,56.22,56.22,56.08,56.13,28487.0,50.8152,50.8152,50.6887,50.7339,28487.0
2022-02-09 15:45:00,56.14,56.25,56.11,56.25,40100.0,50.7429,50.8423,50.7158,50.8423,40100.0
2022-02-09 15:50:00,56.27,56.28,56.15,56.26,106833.0,50.8604,50.8694,50.7519,50.8514,106833.0
2022-02-09 15:55:00,56.26,56.31,56.2,56.29,50082.0,50.8514,50.8965,50.7971,50.8785,50082.0
2022-02-10 09:30:00,55.2,55.39,55.1,55.22,36261.0,49.8933,50.065,49.8029,49.9113,36261.0
2022-02-10 09:35:00,55.26,55.48,55.24,55.35,24103.0,49.9475,50.1463,49.9294,50.0288,24103.0
2022-02-10 09:40:00,55.37,55.54,55.37,55.41,21032.0,50.0469,50.2006,50.0469,50.0831,21032.0
2022-02-10 09:45:00,55.4,55.56,55.4,55.53,20751.0,50.074,50.2186,50.074,50.1915,20751.0
2022-02-10 09:50:00,55.54,55.65,55.53,55.63,17418.0,50.2006,50.3,50.1915,50.2819,17418.0
2022-02-10 09:55:00,55.62,55.72,55.57,55.72,13891.0,50.2729,50.3633,50.2277,50.3633,13891.0
2022-02-10 10:00:00,55.73,55.79,55.62,55.76,13416.0,50.3723,50.4265,50.2729,50.3994,13416.0
2022-02-10 10:05:00,55.75,55.86,55.72,55.86,18030.0,50.3904,50.4898,50.3633,50.4898,18030.0
2022-02-10 10:10:00,55.9,55.92,55.86,55.91,9493.0,50.526,50.544,50.4898,50.535,9493.0
2022-02-10 10:15:00,55.91,55.91,55.84,55.87,6751.0,50.535,50.535,50.4717,50.4988,6751.0
2022-02-10 10:20:00,55.88,55.88,55.7,55.71,10872.0,50.5079,50.5079,50.3452,50.3542,10872.0
2022-02-10 10:25:00,55.69,55.77,55.67,55.72,8257.0,50.3362,50.4085,50.3181,50.3633,8257.0
2022-02-10 10:30:00,55.74,55.84,55.72,55.77,10204.0,50.3813,50.4717,50.3633,50.4085,10204.0
2022-02-10 10:35:00,55.78,55.97,55.76,55.97,8268.0,50.4175,50.5892,50.3994,50.5892,8268.0
2022-02-10 10:40:00,55.97,56.02,55.95,55.97,7350.0,50.5892,50.6344,50.5712,50.5892,7350.0
2022-02-10 10:45:00,55.93,55.96,55.92,55.95,4400.0,50.5531,50.5802,50.544,50.5712,4400.0
2022-02-10 10:50:00,55.97,55.97,55.76,55.77,8793.0,50.5892,50.5892,50.3994,50.4085,8793.0
2022-02-10 10:55:00,55.74,55.74,55.63,55.65,14715.0,50.3813,50.3813,50.2819,50.3,14715.0
2022-02-10 11:00:00,55.65,55.71,55.57,55.68,14274.0,50.3,50.3542,50.2277,50.3271,14274.0
2022-02-10 11:05:00,55.66,55.71,55.65,55.66,4618.0,50.309,50.3542,50.3,50.309,4618.0
2022-02-10 11:10:00,55.65,55.65,55.56,55.57,6535.0,50.3,50.3,50.2186,50.2277,6535.0
2022-02-10 11:15:00,55.58,55.66,55.55,55.55,4734.0,50.2367,50.309,50.2096,50.2096,4734.0
2022-02-10 11:20:00,55.56,55.57,55.49,55.54,4048.0,50.2186,50.2277,50.1554,50.2006,4048.0
2022-02-10 11:25:00,55.54,55.54,55.47,55.49,6112.0,50.2006,50.2006,50.1373,50.1554,6112.0
2022-02-10 11:30:00,55.5,55.5,55.39,55.41,6300.0,50.1644,50.1644,50.065,50.0831,6300.0
2022-02-10 11:35:00,55.41,55.45,55.39,55.39,3841.0,50.0831,50.1192,50.065,50.065,3841.0
2022-02-10 11:40:00,55.39,55.42,55.36,55.41,5172.0,50.065,50.0921,50.0379,50.0831,5172.0
2022-02-10 11:45:00,55.43,55.58,55.43,55.57,5027.0,50.1011,50.2367,50.1011,50.2277,5027.0
2022-02-10 11:50:00,55.57,55.6,55.55,55.59,4503.0,50.2277,50.2548,50.2096,50.2458,4503.0
2022-02-10 11:55:00,55.59,55.68,55.59,55.68,4468.0,50.2458,50.3271,50.2458,50.3271,4468.0
2022-02-10 12:00:00,55.67,55.71,55.67,55.67,4842.0,50.3181,50.3542,50.3181,50.3181,4842.0
2022-02-10 12:05:00,55.68,55.7,55.66,55.66,7000.0,50.3271,50.3452,50.309,50.309,7000.0
2022-02-10 12:10:00,55.66,55.69,55.66,55.67,11503.0,50.309,50.3362,50.309,50.3181,11503.0
2022-02-10 12:15:00,55.66,55.77,55.64,55.76,14370.0,50.309,50.4085,50.291,50.3994,14370.0
2022-02-10 12:20:00,55.76,55.8,55.74,55.8,11981.0,50.3994,50.4356,50.3813,50.4356,11981.0
2022-02-10 12:25:00,55.8,55.8,55.75,55.79,7489.0,50.4356,50.4356,50.3904,50.4265,7489.0
2022-02-10 12:30:00,55.8,55.84,55.76,55.76,7567.0,50.4356,50.4717,50.3994,50.3994,7567.0
2022-02-10 12:35:00,55.77,55.82,55.77,55.82,3986.0,50.4085,50.4537,50.4085,50.4537,3986.0
2022-02-10 12:40:00,55.81,55.84,55.77,55.77,5403.0,50.4446,50.4717,50.4085,50.4085,5403.0
2022-02-10 12:45:00,55.78,55.78,55.3,55.43,45202.0,50.4175,50.4175,49.9836,50.1011,45202.0
2022-02-10 12:50:00,55.42,55.42,55.27,55.39,18042.0,50.0921,50.0921,49.9565,50.065,18042.0
2022-02-10 12:55:00,55.36,55.44,55.31,55.4,9378.0,50.0379,50.1102,49.9927,50.074,9378.0
2022-02-10 13:00:00,55.39,55.43,55.33,55.43,11464.0,50.065,50.1011,50.0108,50.1011,11464.0
2022-02-10 13:05:00,55.44,55.5,55.41,55.44,6952.0,50.1102,50.1644,50.0831,50.1102,6952.0
2022-02-10 13:10:00,55.44,55.48,55.43,55.47,9701.0,50.1102,50.1463,50.1011,50.1373,9701.0
2022-02-10 13:15:00,55.47,55.47,55.3,55.33,14086.0,50.1373,50.1373,49.9836,50.0108,14086.0
2022-02-10 13:20:00,55.33,55.4,55.3,55.4,10035.0,50.0108,50.074,49.9836,50.074,10035.0
2022-02-10 13:25:00,55.4,55.41,55.33,55.37,20701.0,50.074,50.0831,50.0108,50.0469,20701.0
2022-02-10 13:30:00,55.36,55.4,55.28,55.29,12694.0,50.0379,50.074,49.9656,49.9746,12694.0
2022-02-10 13:35:00,55.28,55.35,55.23,55.35,11174.0,49.9656,50.0288,49.9204,50.0288,11174.0
2022-02-10 13:40:00,55.33,55.41,55.33,55.34,13006.0,50.0108,50.0831,50.0108,50.0198,13006.0
2022-02-10 13:45:00,55.32,55.34,55.26,55.27,8243.0,50.0017,50.0198,49.9475,49.9565,8243.0
2022-02-10 13:50:00,55.28,55.28,55.23,55.24,9402.0,49.9656,49.9656,49.9204,49.9294,9402.0
2022-02-10 13:55:00,55.25,55.29,55.2,55.29,8846.0,49.9385,49.9746,49.8933,49.9746,8846.0
2022-02-10 14:00:00,55.3,55.32,55.26,55.27,8824.0,49.9836,50.0017,49.9475,49.9565,8824.0
2022-02-10 14:05:00,55.26,55.29,55.21,55.26,9757.0,49.9475,49.9746,49.9023,49.9475,9757.0
2022-02-10 14:10:00,55.27,55.27,55.14,55.15,6278.0,49.9565,49.9565,49.839,49.8481,6278.0
2022-02-10 14:15:00,55.15,55.19,55.12,55.14,12800.0,49.8481,49.8842,49.8209,49.839,12800.0
2022-02-10 14:20:00,55.13,55.16,55.08,55.15,13934.0,49.83,49.8571,49.7848,49.8481,13934.0
2022-02-10 14:25:00,55.16,55.24,55.14,55.2,7497.0,49.8571,49.9294,49.839,49.8933,7497.0
2022-02-10 14:30:00,55.21,55.23,55.17,55.2,5100.0,49.9023,49.9204,49.8661,49.8933,5100.0
2022-02-10 14:35:00,55.21,55.27,55.18,55.19,7794.0,49.9023,49.9565,49.8752,49.8842,7794.0
2022-02-10 14:40:00,55.2,55.23,55.17,55.17,4934.0,49.8933,49.9204,49.8661,49.8661,4934.0
2022-02-10 14:45:00,55.18,55.2,55.08,55.08,11741.0,49.8752,49.8933,49.7848,49.7848,11741.0
2022-02-10 14:50:00,55.08,55.09,54.98,54.99,15659.0,49.7848,49.7938,49.6944,49.7034,15659.0
2022-02-10 14:55:00,55.0,55.05,54.97,55.0,10671.0,49.7125,49.7577,49.6854,49.7125,10671.0
2022-02-10 15:00:00,55.02,55.03,54.96,55.02,15306.0,49.7306,49.7396,49.6763,49.7306,15306.0
2022-02-10 15:05:00,55.03,55.18,55.03,55.17,13077.0,49.7396,49.8752,49.7396,49.8661,13077.0
2022-02-10 15:10:00,55.18,55.25,55.15,55.18,9028.0,49.8752,49.9385,49.8481,49.8752,9028.0
2022-02-10 15:15:00,55.17,55.23,55.12,55.13,10600.0,49.8661,49.9204,49.8209,49.83,10600.0
2022-02-10 15:20:00,55.14,55.17,55.08,55.13,12043.0,49.839,49.8661,49.7848,49.83,12043.0
2022-02-10 15:25:00,55.13,55.13,55.05,55.05,24164.0,49.83,49.83,49.7577,49.7577,24164.0
2022-02-10 15:30:00,55.03,55.03,54.93,54.93,25868.0,49.7396,49.7396,49.6492,49.6492,25868.0
2022-02-10 15:35:00,54.94,55.01,54.91,54.97,23939.0,49.6583,49.7215,49.6311,49.6854,23939.0
2022-02-10 15:40:00,54.98,55.0,54.87,54.89,24795.0,49.6944,49.7125,49.595,49.6131,24795.0
2022-02-10 15:45:00,54.88,54.91,54.77,54.8,40670.0,49.604,49.6311,49.5046,49.5317,40670.0
2022-02-10 15:50:00,54.79,54.94,54.77,54.84,78984.0,49.5227,49.6583,49.5046,49.5679,78984.0
2022-02-10 15:55:00,54.84,54.99,54.82,54.87,68021.0,49.5679,49.7034,49.5498,49.595,68021.0
2022-02-11 09:30:00,54.94,54.99,54.85,54.9,14360.0,49.6583,49.7034,49.5769,49.6221,14360.0
2022-02-11 09:35:00,54.89,54.89,54.75,54.79,18495.0,49.6131,49.6131,49.4865,49.5227,18495.0
2022-02-11 09:40:00,54.8,54.91,54.77,54.82,16248.0,49.5317,49.6311,49.5046,49.5498,16248.0
2022-02-11 09:45:00,54.84,55.08,54.83,55.0,13133.0,49.5679,49.7848,49.5588,49.7125,13133.0
2022-02-11 09:50:00,54.99,55.08,54.94,54.98,13884.0,49.7034,49.7848,49.6583,49.6944,13884.0
2022-02-11 09:55:00,54.97,54.98,54.75,54.77,9726.0,49.6854,49.6944,49.4865,49.5046,9726.0
2022-02-11 10:00:00,54.79,54.86,54.78,54.84,8511.0,49.5227,49.5859,49.5136,49.5679,8511.0
2022-02-11 10:05:00,54.84,54.96,54.82,54.9,6800.0,49.5679,49.6763,49.5498,49.6221,6800.0
2022-02-11 10:10:00,54.91,54.93,54.8,54.84,10812.0,49.6311,49.6492,49.5317,49.5679,10812.0
2022-02-11 10:15:00,54.83,54.88,54.77,54.87,9731.0,49.5588,49.604,49.5046,49.595,9731.0
2022-02-11 10:20:00,54.87,54.9,54.82,54.87,8228.0,49.595,49.6221,49.5498,49.595,8228.0
2022-02-11 10:25:00,54.87,54.93,54.85,54.91,6500.0,49.595,49.6492,49.5769,49.6311,6500.0
2022-02-11 10:30:00,54.92,54.98,54.87,54.91,18133.0,49.6402,49.6944,49.595,49.6311,18133.0
2022-02-11 10:35:00,54.91,54.98,54.85,54.98,7000.0,49.6311,49.6944,49.5769,49.6944,7000.0
2022-02-11 10:40:00,54.99,55.0,54.93,54.93,3350.0,49.7034,49.7125,49.6492,49.6492,3350.0
2022-02-11 10:45:00,54.93,54.98,54.9,54.93,5400.0,49.6492,49.6944,49.6221,49.6492,5400.0
2022-02-11 10:50:00,54.96,54.96,54.84,54.85,12456.0,49.6763,49.6763,49.5679,49.5769,12456.0
2022-02-11 10:55:00,54.88,54.95,54.83,54.86,6700.0,49.604,49.6673,49.5588,49.5859,6700.0
2022-02-11 11:00:00,54.83,54.97,54.83,54.97,5600.0,49.5588,49.6854,49.5588,49.6854,5600.0
2022-02-11 11:05:00,54.96,54.96,54.87,54.87,5000.0,49.6763,49.6763,49.595,49.595,5000.0
2022-02-11 11:10:00,54.77,54.8,54.73,54.78,6575.0,49.5046,49.5317,49.4684,49.5136,6575.0
2022-02-11 11:15:00,54.77,54.78,54.61,54.65,16450.0,49.5046,49.5136,49.36,49.3961,16450.0
2022-02-11 11:20:00,54.69,54.71,54.66,54.67,8161.0,49.4323,49.4504,49.4052,49.4142,8161.0
2022-02-11 11:25:00,54.68,54.69,54.59,54.63,21875.0,49.4232,49.4323,49.3419,49.3781,21875.0
2022-02-11 11:30:00,54.63,54.7,54.6,54.63,7378.0,49.3781,49.4413,49.3509,49.3781,7378.0
2022-02-11 11:35:00,54.64,54.65,54.54,54.56,8511.0,49.3871,49.3961,49.2967,49.3148,8511.0
2022-02-11 11:40:00,54.56,54.57,54.53,54.57,8682.0,49.3148,49.3238,49.2877,49.3238,8682.0
2022-02-11 11:45:00,54.58,54.66,54.56,54.64,5708.0,49.3329,49.4052,49.3148,49.3871,5708.0
2022-02-11 11:50:00,54.64,54.71,54.59,54.7,5560.0,49.3871,49.4504,49.3419,49.4413,5560.0
2022-02-11 11:55:00,54.69,54.72,54.67,54.69,4612.0,49.4323,49.4594,49.4142,49.4323,4612.0
2022-02-11 12:00:00,54.67,54.7,54.65,54.69,4118.0,49.4142,49.4413,49.3961,49.4323,4118.0
2022-02-11 12:05:00,54.69,54.69,54.63,54.65,4580.0,49.4323,49.4323,49.3781,49.3961,4580.0
2022-02-11 12:10:00,54.64,54.75,54.64,54.7,7500.0,49.3871,49.4865,49.3871,49.4413,7500.0
2022-02-11 12:15:00,54.69,54.7,54.6,54.63,10663.0,49.4323,49.4413,49.3509,49.3781,10663.0
2022-02-11 12:20:00,54.62,54.64,54.6,54.62,5303.0,49.369,49.3871,49.3509,49.369,5303.0
2022-02-11 12:25:00,54.61,54.66,54.61,54.66,4500.0,49.36,49.4052,49.36,49.4052,4500.0
2022-02-11 12:30:00,54.65,54.68,54.64,54.66,6576.0,49.3961,49.4232,49.3871,49.4052,6576.0
2022-02-11 12:35:00,54.66,54.67,54.64,54.66,5509.0,49.4052,49.4142,49.3871,49.4052,5509.0
2022-02-11 12:40:00,54.66,54.68,54.62,54.63,4079.0,49.4052,49.4232,49.369,49.3781,4079.0
2022-02-11 12:45:00,54.63,54.66,54.61,54.65,9225.0,49.3781,49.4052,49.36,49.3961,9225.0
2022-02-11 12:50:00,54.66,54.67,54.56,54.58,7800.0,49.4052,49.4142,49.3148,49.3329,7800.0
2022-02-11 12:55:00,54.59,54.6,54.55,54.6,3726.0,49.3419,49.3509,49.3057,49.3509,3726.0
2022-02-11 13:00:00,54.6,54.61,54.54,54.54,5400.0,49.3509,49.36,49.2967,49.2967,5400.0
2022-02-11 13:05:00,54.54,54.66,54.54,54.65,7799.0,49.2967,49.4052,49.2967,49.3961,7799.0
2022-02-11 13:10:00,54.65,54.65,54.58,54.58,4566.0,49.3961,49.3961,49.3329,49.3329,4566.0
2022-02-11 13:15:00,54.58,54.59,54.54,54.59,5200.0,49.3329,49.3419,49.2967,49.3419,5200.0
2022-02-11 13:20:00,54.59,54.63,54.57,54.63,8502.0,49.3419,49.3781,49.3238,49.3781,8502.0
2022-02-11 13:25:00,54.6,54.62,54.52,54.52,15495.0,49.3509,49.369,49.2786,49.2786,15495.0
2022-02-11 13:30:00,54.51,54.53,54.37,54.41,15150.0,49.2696,49.2877,49.1431,49.1792,15150.0
2022-02-11 13:35:00,54.39,54.42,54.22,54.22,15391.0,49.1611,49.1882,49.0075,49.0075,15391.0
2022-02-11 13:40:00,54.22,54.29,54.16,54.19,28330.0,49.0075,49.0707,48.9532,48.9804,28330.0
2022-02-11 13:45:00,54.19,54.22,54.05,54.21,21728.0,48.9804,49.0075,48.8538,48.9984,21728.0
2022-02-11 13:50:00,54.22,54.33,54.12,54.3,20152.0,49.0075,49.1069,48.9171,49.0798,20152.0
2022-02-11 13:55:00,54.25,54.28,54.14,54.14,14500.0,49.0346,49.0617,48.9352,48.9352,14500.0
2022-02-11 14:00:00,54.12,54.26,54.02,54.18,17046.0,48.9171,49.0436,48.8267,48.9713,17046.0
2022-02-11 14:05:00,54.18,54.33,54.1,54.24,25535.0,48.9713,49.1069,48.899,49.0255,25535.0
2022-02-11 14:10:00,54.26,54.33,54.19,54.31,15386.0,49.0436,49.1069,48.9804,49.0888,15386.0
2022-02-11 14:15:00,54.32,54.46,54.31,54.38,28320.0,49.0979,49.2244,49.0888,49.1521,28320.0
2022-02-11 14:20:00,54.34,54.39,54.22,54.22,27734.0,49.1159,49.1611,49.0075,49.0075,27734.0
2022-02-11 14:25:00,54.21,54.23,54.07,54.09,15082.0,48.9984,49.0165,48.8719,48.89,15082.0
2022-02-11 14:30:00,54.1,54.31,54.09,54.25,27214.0,48.899,49.0888,48.89,49.0346,27214.0
2022-02-11 14:35:00,54.25,54.25,54.16,54.21,13469.0,49.0346,49.0346,48.9532,48.9984,13469.0
2022-02-11 14:40:00,54.18,54.2,54.07,54.08,14710.0,48.9713,48.9894,48.8719,48.8809,14710.0
2022-02-11 14:45:00,54.08,54.09,53.97,54.0,19706.0,48.8809,48.89,48.7815,48.8086,19706.0
2022-02-11 14:50:00,53.98,54.01,53.9,53.94,14864.0,48.7905,48.8177,48.7182,48.7544,14864.0
2022-02-11 14:55:00,53.97,54.07,53.97,54.07,12384.0,48.7815,48.8719,48.7815,48.8719,12384.0
2022-02-11 15:00:00,54.06,54.25,54.05,54.2,13929.0,48.8629,49.0346,48.8538,48.9894,13929.0
2022-02-11 15:05:00,54.2,54.22,54.08,54.08,14729.0,48.9894,49.0075,48.8809,48.8809,14729.0
2022-02-11 15:10:00,54.09,54.12,54.03,54.04,16451.0,48.89,48.9171,48.8357,48.8448,16451.0
2022-02-11 15:15:00,54.05,54.17,54.0,54.03,16266.0,48.8538,48.9623,48.8086,48.8357,16266.0
2022-02-11 15:20:00,54.05,54.08,53.95,53.97,15146.0,48.8538,48.8809,48.7634,48.7815,15146.0
2022-02-11 15:25:00,54.0,54.06,53.97,54.02,21918.0,48.8086,48.8629,48.7815,48.8267,21918.0
2022-02-11 15:30:00,53.99,54.02,53.86,53.97,23894.0,48.7996,48.8267,48.6821,48.7815,23894.0
2022-02-11 15:35:00,53.97,53.98,53.86,53.86,31852.0,48.7815,48.7905,48.6821,48.6821,31852.0
2022-02-11 15:40:00,53.87,53.92,53.77,53.88,38210.0,48.6911,48.7363,48.6007,48.7002,38210.0
2022-02-11 15:45:00,53.87,54.08,53.87,54.06,37777.0,48.6911,48.8809,48.6911,48.8629,37777.0
2022-02-11 15:50:00,54.08,54.1,53.86,53.9,94927.0,48.8809,48.899,48.6821,48.7182,94927.0
2022-02-11 15:55:00,53.91,54.09,53.84,53.85,60867.0,48.7273,48.89,48.664,48.673,60867.0
2022-02-14 09:30:00,53.44,53.65,53.09,53.14,61927.0,48.3025,48.4923,47.9861,48.0313,61927.0
2022-02-14 09:35:00,53.15,53.2,53.03,53.1,56458.0,48.0403,48.0855,47.9319,47.9951,56458.0
2022-02-14 09:40:00,53.07,53.09,52.87,52.91,37939.0,47.968,47.9861,47.7873,47.8234,37939.0
2022-02-14 09:45:00,52.87,52.95,52.72,52.9,41973.0,47.7873,47.8596,47.6517,47.8144,41973.0
2022-02-14 09:50:00,52.9,53.27,52.88,53.25,56124.0,47.8144,48.1488,47.7963,48.1307,56124.0
2022-02-14 09:55:00,53.25,53.28,53.18,53.24,36642.0,48.1307,48.1578,48.0675,48.1217,36642.0
2022-02-14 10:00:00,53.24,53.24,53.06,53.1,14320.0,48.1217,48.1217,47.959,47.9951,14320.0
2022-02-14 10:05:00,53.1,53.27,53.08,53.24,32560.0,47.9951,48.1488,47.9771,48.1217,32560.0
2022-02-14 10:10:00,53.23,53.4,53.23,53.26,27965.0,48.1126,48.2663,48.1126,48.1398,27965.0
2022-02-14 10:15:00,53.28,53.29,53.11,53.24,19532.0,48.1578,48.1669,48.0042,48.1217,19532.0
2022-02-14 10:20:00,53.27,53.56,53.24,53.49,14936.0,48.1488,48.4109,48.1217,48.3477,14936.0
2022-02-14 10:25:00,53.48,53.52,53.42,53.46,21250.0,48.3386,48.3748,48.2844,48.3205,21250.0
2022-02-14 10:30:00,53.45,53.48,53.28,53.39,17076.0,48.3115,48.3386,48.1578,48.2573,17076.0
2022-02-14 10:35:00,53.38,53.41,53.28,53.37,19146.0,48.2482,48.2753,48.1578,48.2392,19146.0
2022-02-14 10:40:00,53.37,53.41,53.34,53.39,10036.0,48.2392,48.2753,48.2121,48.2573,10036.0
2022-02-14 10:45:00,53.39,53.42,53.35,53.38,13803.0,48.2573,48.2844,48.2211,48.2482,13803.0
2022-02-14 10:50:00,53.39,53.4,53.28,53.28,17645.0,48.2573,48.2663,48.1578,48.1578,17645.0
2022-02-14 10:55:00,53.27,53.3,53.17,53.18,14461.0,48.1488,48.1759,48.0584,48.0675,14461.0
2022-02-14 11:00:00,53.19,53.27,53.16,53.23,20909.0,48.0765,48.1488,48.0494,48.1126,20909.0
2022-02-14 11:05:00,53.23,53.25,53.12,53.13,10548.0,48.1126,48.1307,48.0132,48.0223,10548.0
2022-02-14 11:10:00,53.13,53.18,53.08,53.08,13363.0,48.0223,48.0675,47.9771,47.9771,13363.0
2022-02-14 11:15:00,53.08,53.21,53.08,53.19,11321.0,47.9771,48.0946,47.9771,48.0765,11321.0
2022-02-14 11:20:00,53.18,53.18,53.07,53.09,8900.0,48.0675,48.0675,47.968,47.9861,8900.0
2022-02-14 11:25:00,53.09,53.16,53.05,53.12,14633.0,47.9861,48.0494,47.95,48.0132,14633.0
2022-02-14 11:30:00,53.12,53.17,53.08,53.13,31184.0,48.0132,48.0584,47.9771,48.0223,31184.0
2022-02-14 11:35:00,53.12,53.14,53.03,53.05,13309.0,48.0132,48.0313,47.9319,47.95,13309.0
2022-02-14 11:40:00,53.05,53.13,53.02,53.1,13257.0,47.95,48.0223,47.9228,47.9951,13257.0
2022-02-14 11:45:00,53.11,53.17,53.1,53.16,7971.0,48.0042,48.0584,47.9951,48.0494,7971.0
2022-02-14 11:50:00,53.18,53.19,53.14,53.17,8878.0,48.0675,48.0765,48.0313,48.0584,8878.0
2022-02-14 11:55:00,53.17,53.27,53.17,53.27,7585.0,48.0584,48.1488,48.0584,48.1488,7585.0
2022-02-14 12:00:00,53.26,53.3,53.24,53.27,6350.0,48.1398,48.1759,48.1217,48.1488,6350.0
2022-02-14 12:05:00,53.26,53.26,53.19,53.2,6343.0,48.1398,48.1398,48.0765,48.0855,6343.0
2022-02-14 12:10:00,53.22,53.32,53.2,53.31,13800.0,48.1036,48.194,48.0855,48.185,13800.0
2022-02-14 12:15:00,53.32,53.38,53.31,53.38,12744.0,48.194,48.2482,48.185,48.2482,12744.0
2022-02-14 12:20:00,53.4,53.45,53.38,53.44,15325.0,48.2663,48.3115,48.2482,48.3025,15325.0
2022-02-14 12:25:00,53.44,53.54,53.43,53.54,11732.0,48.3025,48.3928,48.2934,48.3928,11732.0
2022-02-14 12:30:00,53.55,53.63,53.54,53.62,12532.0,48.4019,48.4742,48.3928,48.4652,12532.0
2022-02-14 12:35:00,53.61,53.61,53.54,53.55,7842.0,48.4561,48.4561,48.3928,48.4019,7842.0
2022-02-14 12:40:00,53.54,53.57,53.52,53.55,9083.0,48.3928,48.42,48.3748,48.4019,9083.0
2022-02-14 12:45:00,53.54,53.55,53.52,53.55,8097.0,48.3928,48.4019,48.3748,48.4019,8097.0
2022-02-14 12:50:00,53.54,53.57,53.52,53.57,5816.0,48.3928,48.42,48.3748,48.42,5816.0
2022-02-14 12:55:00,53.56,53.56,53.51,53.55,11949.0,48.4109,48.4109,48.3657,48.4019,11949.0
2022-02-14 13:00:00,53.56,53.57,53.53,53.55,5400.0,48.4109,48.42,48.3838,48.4019,5400.0
2022-02-14 13:05:00,53.56,53.61,53.56,53.58,5475.0,48.4109,48.4561,48.4109,48.429,5475.0
2022-02-14 13:10:00,53.58,53.58,53.54,53.54,4721.0,48.429,48.429,48.3928,48.3928,4721.0
2022-02-14 13:15:00,53.55,53.57,53.53,53.57,4451.0,48.4019,48.42,48.3838,48.42,4451.0
2022-02-14 13:20:00,53.56,53.56,53.47,53.48,12017.0,48.4109,48.4109,48.3296,48.3386,12017.0
2022-02-14 13:25:00,53.46,53.48,53.43,53.43,9081.0,48.3205,48.3386,48.2934,48.2934,9081.0
2022-02-14 13:30:00,53.42,53.43,53.34,53.38,6600.0,48.2844,48.2934,48.2121,48.2482,6600.0
2022-02-14 13:35:00,53.37,53.38,53.35,53.37,7000.0,48.2392,48.2482,48.2211,48.2392,7000.0
2022-02-14 13:40:00,53.36,53.36,53.27,53.28,9142.0,48.2301,48.2301,48.1488,48.1578,9142.0
2022-02-14 13:45:00,53.26,53.31,53.21,53.22,8200.0,48.1398,48.185,48.0946,48.1036,8200.0
2022-02-14 13:50:00,53.22,53.22,53.0,53.02,26603.0,48.1036,48.1036,47.9048,47.9228,26603.0
2022-02-14 13:55:00,53.0,53.06,52.94,52.95,17591.0,47.9048,47.959,47.8505,47.8596,17591.0
2022-02-14 14:00:00,52.94,52.98,52.86,52.89,31133.0,47.8505,47.8867,47.7782,47.8053,31133.0
2022-02-14 14:05:00,52.87,52.88,52.8,52.8,16400.0,47.7873,47.7963,47.724,47.724,16400.0
2022-02-14 14:10:00,52.8,52.9,52.77,52.88,9180.0,47.724,47.8144,47.6969,47.7963,9180.0
2022-02-14 14:15:00,52.88,52.91,52.85,52.9,9395.0,47.7963,47.8234,47.7692,47.8144,9395.0
2022-02-14 14:20:00,52.91,52.95,52.89,52.9,12700.0,47.8234,47.8596,47.8053,47.8144,12700.0
2022-02-14 14:25:00,52.9,53.23,52.88,53.09,27161.0,47.8144,48.1126,47.7963,47.9861,27161.0
2022-02-14 14:30:00,53.08,53.13,52.98,53.13,16173.0,47.9771,48.0223,47.8867,48.0223,16173.0
2022-02-14 14:35:00,53.13,53.16,53.07,53.11,9000.0,48.0223,48.0494,47.968,48.0042,9000.0
2022-02-14 14:40:00,53.11,53.16,53.1,53.14,8000.0,48.0042,48.0494,47.9951,48.0313,8000.0
2022-02-14 14:45:00,53.11,53.14,53.0,53.02,15711.0,48.0042,48.0313,47.9048,47.9228,15711.0
2022-02-14 14:50:00,53.02,53.15,53.02,53.05,14896.0,47.9228,48.0403,47.9228,47.95,14896.0
2022-02-14 14:55:00,53.06,53.06,52.99,52.99,15566.0,47.959,47.959,47.8957,47.8957,15566.0
2022-02-14 15:00:00,53.0,53.02,52.96,52.97,12745.0,47.9048,47.9228,47.8686,47.8776,12745.0
2022-02-14 15:05:00,52.97,53.02,52.88,53.02,10963.0,47.8776,47.9228,47.7963,47.9228,10963.0
2022-02-14 15:10:00,53.01,53.1,52.98,53.1,17373.0,47.9138,47.9951,47.8867,47.9951,17373.0
2022-02-14 15:15:00,53.08,53.08,53.01,53.02,13706.0,47.9771,47.9771,47.9138,47.9228,13706.0
2022-02-14 15:20:00,53.01,53.14,52.99,53.11,22055.0,47.9138,48.0313,47.8957,48.0042,22055.0
2022-02-14 15:25:00,53.1,53.13,53.03,53.04,12927.0,47.9951,48.0223,47.9319,47.9409,12927.0
2022-02-14 15:30:00,53.03,53.13,53.02,53.11,21289.0,47.9319,48.0223,47.9228,48.0042,21289.0
2022-02-14 15:35:00,53.1,53.12,53.04,53.08,17917.0,47.9951,48.0132,47.9409,47.9771,17917.0
2022-02-14 15:40:00,53.09,53.2,53.09,53.2,14883.0,47.9861,48.0855,47.9861,48.0855,14883.0
2022-02-14 15:45:00,53.21,53.28,53.08,53.25,24455.0,48.0946,48.1578,47.9771,48.1307,24455.0
2022-02-14 15:50:00,53.22,53.22,53.09,53.18,63299.0,48.1036,48.1036,47.9861,48.0675,63299.0
2022-02-14 15:55:00,53.17,53.25,53.12,53.19,57340.0,48.0584,48.1307,48.0132,48.0765,57340.0
2022-02-15 09:30:00,53.75,53.98,53.74,53.97,13571.0,48.5827,48.7905,48.5736,48.7815,13571.0
2022-02-15 09:35:00,54.0,54.03,53.83,53.96,17707.0,48.8086,48.8357,48.655,48.7725,17707.0
2022-02-15 09:40:00,53.96,54.03,53.93,53.94,12842.0,48.7725,48.8357,48.7454,48.7544,12842.0
2022-02-15 09:45:00,53.95,54.07,53.9,53.91,9927.0,48.7634,48.8719,48.7182,48.7273,9927.0
2022-02-15 09:50:00,53.89,53.93,53.81,53.93,15186.0,48.7092,48.7454,48.6369,48.7454,15186.0
2022-02-15 09:55:00,53.94,53.98,53.86,53.91,30136.0,48.7544,48.7905,48.6821,48.7273,30136.0
2022-02-15 10:00:00,53.88,53.89,53.74,53.8,20123.0,48.7002,48.7092,48.5736,48.6278,20123.0
2022-02-15 10:05:00,53.8,53.81,53.75,53.79,17864.0,48.6278,48.6369,48.5827,48.6188,17864.0
2022-02-15 10:10:00,53.78,53.8,53.69,53.79,17400.0,48.6098,48.6278,48.5284,48.6188,17400.0
2022-02-15 10:15:00,53.8,53.92,53.8,53.89,20378.0,48.6278,48.7363,48.6278,48.7092,20378.0
2022-02-15 10:20:00,53.9,53.97,53.83,53.95,18740.0,48.7182,48.7815,48.655,48.7634,18740.0
2022-02-15 10:25:00,53.94,54.08,53.9,54.08,10825.0,48.7544,48.8809,48.7182,48.8809,10825.0
2022-02-15 10:30:00,54.07,54.12,54.03,54.03,6753.0,48.8719,48.9171,48.8357,48.8357,6753.0
2022-02-15 10:35:00,54.03,54.09,53.95,54.03,16755.0,48.8357,48.89,48.7634,48.8357,16755.0
2022-02-15 10:40:00,54.05,54.15,54.05,54.09,13185.0,48.8538,48.9442,48.8538,48.89,13185.0
2022-02-15 10:45:00,54.14,54.25,54.13,54.23,7823.0,48.9352,49.0346,48.9261,49.0165,7823.0
2022-02-15 10:50:00,54.23,54.25,54.17,54.18,10377.0,49.0165,49.0346,48.9623,48.9713,10377.0
2022-02-15 10:55:00,54.18,54.2,54.16,54.16,8670.0,48.9713,48.9894,48.9532,48.9532,8670.0
2022-02-15 11:00:00,54.17,54.21,54.14,54.16,7583.0,48.9623,48.9984,48.9352,48.9532,7583.0
2022-02-15 11:05:00,54.17,54.21,54.13,54.16,12429.0,48.9623,48.9984,48.9261,48.9532,12429.0
2022-02-15 11:10:00,54.14,54.14,54.07,54.12,10677.0,48.9352,48.9352,48.8719,48.9171,10677.0
2022-02-15 11:15:00,54.11,54.14,54.06,54.06,7623.0,48.908,48.9352,48.8629,48.8629,7623.0
2022-02-15 11:20:00,54.07,54.09,54.06,54.07,7479.0,48.8719,48.89,48.8629,48.8719,7479.0
2022-02-15 11:25:00,54.06,54.11,54.02,54.03,19699.0,48.8629,48.908,48.8267,48.8357,19699.0
2022-02-15 11:30:00,54.03,54.18,54.03,54.18,9673.0,48.8357,48.9713,48.8357,48.9713,9673.0
2022-02-15 11:35:00,54.19,54.19,54.13,54.13,5300.0,48.9804,48.9804,48.9261,48.9261,5300.0
2022-02-15 11:40:00,54.13,54.19,54.12,54.14,7500.0,48.9261,48.9804,48.9171,48.9352,7500.0
2022-02-15 11:45:00,54.14,54.16,54.03,54.08,6619.0,48.9352,48.9532,48.8357,48.8809,6619.0
2022-02-15 11:50:00,54.08,54.08,54.05,54.05,1350.0,48.8809,48.8809,48.8538,48.8538,1350.0
2022-02-15 11:55:00,54.06,54.1,54.06,54.1,2487.0,48.8629,48.899,48.8629,48.899,2487.0
2022-02-15 12:00:00,54.1,54.11,54.06,54.07,4700.0,48.899,48.908,48.8629,48.8719,4700.0
2022-02-15 12:05:00,54.05,54.06,54.02,54.04,6900.0,48.8538,48.8629,48.8267,48.8448,6900.0
2022-02-15 12:10:00,54.04,54.07,54.04,54.05,4588.0,48.8448,48.8719,48.8448,48.8538,4588.0
2022-02-15 12:15:00,54.02,54.03,53.97,54.0,7191.0,48.8267,48.8357,48.7815,48.8086,7191.0
2022-02-15 12:20:00,54.0,54.0,53.91,53.92,8191.0,48.8086,48.8086,48.7273,48.7363,8191.0
2022-02-15 12:25:00,53.91,53.97,53.89,53.95,8361.0,48.7273,48.7815,48.7092,48.7634,8361.0
2022-02-15 12:30:00,53.94,53.95,53.91,53.92,7526.0,48.7544,48.7634,48.7273,48.7363,7526.0
2022-02-15 12:35:00,53.93,53.98,53.93,53.96,4275.0,48.7454,48.7905,48.7454,48.7725,4275.0
2022-02-15 12:40:00,53.97,54.05,53.97,54.03,7214.0,48.7815,48.8538,48.7815,48.8357,7214.0
2022-02-15 12:45:00,54.05,54.06,53.94,53.94,8517.0,48.8538,48.8629,48.7544,48.7544,8517.0
2022-02-15 12:50:00,53.95,53.99,53.95,53.98,4400.0,48.7634,48.7996,48.7634,48.7905,4400.0
2022-02-15 12:55:00,54.0,54.06,54.0,54.02,5800.0,48.8086,48.8629,48.8086,48.8267,5800.0
2022-02-15 13:00:00,54.03,54.06,54.03,54.06,4861.0,48.8357,48.8629,48.8357,48.8629,4861.0
2022-02-15 13:05:00,54.07,54.08,54.04,54.04,6420.0,48.8719,48.8809,48.8448,48.8448,6420.0
2022-02-15 13:10:00,54.03,54.03,53.99,54.02,5984.0,48.8357,48.8357,48.7996,48.8267,5984.0
2022-02-15 13:15:00,54.02,54.02,54.0,54.0,6285.0,48.8267,48.8267,48.8086,48.8086,6285.0
2022-02-15 13:20:00,54.02,54.14,54.02,54.11,7503.0,48.8267,48.9352,48.8267,48.908,7503.0
2022-02-15 13:25:00,54.11,54.16,54.11,54.16,3800.0,48.908,48.9532,48.908,48.9532,3800.0
2022-02-15 13:30:00,54.16,54.2,54.15,54.16,5378.0,48.9532,48.9894,48.9442,48.9532,5378.0
2022-02-15 13:35:00,54.17,54.2,54.16,54.18,4500.0,48.9623,48.9894,48.9532,48.9713,4500.0
2022-02-15 13:40:00,54.18,54.19,54.16,54.17,4738.0,48.9713,48.9804,48.9532,48.9623,4738.0
2022-02-15 13:45:00,54.17,54.18,54.14,54.18,7995.0,48.9623,48.9713,48.9352,48.9713,7995.0
2022-02-15 13:50:00,54.19,54.19,54.13,54.18,8122.0,48.9804,48.9804,48.9261,48.9713,8122.0
2022-02-15 13:55:00,54.18,54.18,54.15,54.15,4600.0,48.9713,48.9713,48.9442,48.9442,4600.0
2022-02-15 14:00:00,54.16,54.18,54.09,54.09,6418.0,48.9532,48.9713,48.89,48.89,6418.0
2022-02-15 14:05:00,54.09,54.09,53.99,54.0,5300.0,48.89,48.89,48.7996,48.8086,5300.0
2022-02-15 14:10:00,54.0,54.0,53.96,53.96,5399.0,48.8086,48.8086,48.7725,48.7725,5399.0
2022-02-15 14:15:00,53.97,54.03,53.96,54.03,5762.0,48.7815,48.8357,48.7725,48.8357,5762.0
2022-02-15 14:20:00,54.02,54.03,54.0,54.01,9548.0,48.8267,48.8357,48.8086,48.8177,9548.0
2022-02-15 14:25:00,54.02,54.07,54.02,54.06,10959.0,48.8267,48.8719,48.8267,48.8629,10959.0
2022-02-15 14:30:00,54.06,54.13,54.05,54.09,12100.0,48.8629,48.9261,48.8538,48.89,12100.0
2022-02-15 14:35:00,54.1,54.16,54.1,54.13,14372.0,48.899,48.9532,48.899,48.9261,14372.0
2022-02-15 14:40:00,54.13,54.13,54.03,54.08,10839.0,48.9261,48.9261,48.8357,48.8809,10839.0
2022-02-15 14:45:00,54.09,54.12,54.08,54.1,12474.0,48.89,48.9171,48.8809,48.899,12474.0
2022-02-15 14:50:00,54.1,54.13,54.07,54.13,16069.0,48.899,48.9261,48.8719,48.9261,16069.0
2022-02-15 14:55:00,54.12,54.12,54.1,54.11,6576.0,48.9171,48.9171,48.899,48.908,6576.0
2022-02-15 15:00:00,54.1,54.17,54.1,54.17,6754.0,48.899,48.9623,48.899,48.9623,6754.0
2022-02-15 15:05:00,54.18,54.21,54.16,54.17,8621.0,48.9713,48.9984,48.9532,48.9623,8621.0
2022-02-15 15:10:00,54.16,54.22,54.13,54.22,10595.0,48.9532,49.0075,48.9261,49.0075,10595.0
2022-02-15 15:15:00,54.22,54.22,54.18,54.2,15951.0,49.0075,49.0075,48.9713,48.9894,15951.0
2022-02-15 15:20:00,54.2,54.22,54.14,54.16,8461.0,48.9894,49.0075,48.9352,48.9532,8461.0
2022-02-15 15:25:00,54.16,54.16,54.14,54.16,8152.0,48.9532,48.9532,48.9352,48.9532,8152.0
2022-02-15 15:30:00,54.16,54.16,54.06,54.07,25134.0,48.9532,48.9532,48.8629,48.8719,25134.0
2022-02-15 15:35:00,54.06,54.1,54.0,54.02,21303.0,48.8629,48.899,48.8086,48.8267,21303.0
2022-02-15 15:40:00,54.01,54.08,53.95,54.08,17192.0,48.8177,48.8809,48.7634,48.8809,17192.0
2022-02-15 15:45:00,54.07,54.09,53.99,54.09,27606.0,48.8719,48.89,48.7996,48.89,27606.0
2022-02-15 15:50:00,54.11,54.3,54.11,54.22,71923.0,48.908,49.0798,48.908,49.0075,71923.0
2022-02-15 15:55:00,54.22,54.3,54.17,54.3,54534.0,49.0075,49.0798,48.9623,49.0798,54534.0
2022-02-16 09:30:00,54.13,54.27,54.02,54.25,24031.0,48.9261,49.0527,48.8267,49.0346,24031.0
2022-02-16 09:35:00,54.25,54.34,54.16,54.3,29032.0,49.0346,49.1159,48.9532,49.0798,29032.0
2022-02-16 09:40:00,54.3,54.31,54.23,54.28,47090.0,49.0798,49.0888,49.0165,49.0617,47090.0
2022-02-16 09:45:00,54.27,54.32,54.18,54.19,19649.0,49.0527,49.0979,48.9713,48.9804,19649.0
2022-02-16 09:50:00,54.18,54.2,53.95,53.96,11907.0,48.9713,48.9894,48.7634,48.7725,11907.0
2022-02-16 09:55:00,53.96,53.96,53.83,53.86,8436.0,48.7725,48.7725,48.655,48.6821,8436.0
2022-02-16 10:00:00,53.85,53.92,53.77,53.8,13240.0,48.673,48.7363,48.6007,48.6278,13240.0
2022-02-16 10:05:00,53.81,53.86,53.77,53.8,8200.0,48.6369,48.6821,48.6007,48.6278,8200.0
2022-02-16 10:10:00,53.83,53.85,53.77,53.81,6281.0,48.655,48.673,48.6007,48.6369,6281.0
2022-02-16 10:15:00,53.82,53.88,53.75,53.85,6616.0,48.6459,48.7002,48.5827,48.673,6616.0
2022-02-16 10:20:00,53.84,53.91,53.84,53.86,3800.0,48.664,48.7273,48.664,48.6821,3800.0
2022-02-16 10:25:00,53.85,53.85,53.73,53.77,6173.0,48.673,48.673,48.5646,48.6007,6173.0
2022-02-16 10:30:00,53.77,53.83,53.76,53.83,9393.0,48.6007,48.655,48.5917,48.655,9393.0
2022-02-16 10:35:00,53.86,53.95,53.82,53.82,11139.0,48.6821,48.7634,48.6459,48.6459,11139.0
2022-02-16 10:40:00,53.81,53.85,53.73,53.84,7331.0,48.6369,48.673,48.5646,48.664,7331.0
2022-02-16 10:45:00,53.84,53.84,53.63,53.67,7048.0,48.664,48.664,48.4742,48.5103,7048.0
2022-02-16 10:50:00,53.67,53.68,53.61,53.62,5740.0,48.5103,48.5194,48.4561,48.4652,5740.0
2022-02-16 10:55:00,53.63,53.64,53.52,53.54,10170.0,48.4742,48.4832,48.3748,48.3928,10170.0
2022-02-16 11:00:00,53.54,53.61,53.52,53.61,4633.0,48.3928,48.4561,48.3748,48.4561,4633.0
2022-02-16 11:05:00,53.6,53.66,53.55,53.58,10586.0,48.4471,48.5013,48.4019,48.429,10586.0
2022-02-16 11:10:00,53.57,53.58,53.5,53.5,5479.0,48.42,48.429,48.3567,48.3567,5479.0
2022-02-16 11:15:00,53.5,53.51,53.42,53.42,15076.0,48.3567,48.3657,48.2844,48.2844,15076.0
2022-02-16 11:20:00,53.42,53.48,53.39,53.46,4289.0,48.2844,48.3386,48.2573,48.3205,4289.0
2022-02-16 11:25:00,53.47,53.56,53.47,53.56,4987.0,48.3296,48.4109,48.3296,48.4109,4987.0
2022-02-16 11:30:00,53.55,53.67,53.55,53.65,5465.0,48.4019,48.5103,48.4019,48.4923,5465.0
2022-02-16 11:35:00,53.66,53.72,53.66,53.69,5794.0,48.5013,48.5555,48.5013,48.5284,5794.0
2022-02-16 11:40:00,53.7,53.7,53.54,53.54,4199.0,48.5375,48.5375,48.3928,48.3928,4199.0
2022-02-16 11:45:00,53.57,53.62,53.55,53.62,3292.0,48.42,48.4652,48.4019,48.4652,3292.0
2022-02-16 11:50:00,53.64,53.7,53.64,53.68,5393.0,48.4832,48.5375,48.4832,48.5194,5393.0
2022-02-16 11:55:00,53.68,53.75,53.67,53.71,4301.0,48.5194,48.5827,48.5103,48.5465,4301.0
2022-02-16 12:00:00,53.7,53.77,53.68,53.75,8244.0,48.5375,48.6007,48.5194,48.5827,8244.0
2022-02-16 12:05:00,53.74,53.74,53.67,53.72,4223.0,48.5736,48.5736,48.5103,48.5555,4223.0
2022-02-16 12:10:00,53.71,53.71,53.67,53.67,1300.0,48.5465,48.5465,48.5103,48.5103,1300.0
2022-02-16 12:15:00,53.68,53.68,53.61,53.65,9804.0,48.5194,48.5194,48.4561,48.4923,9804.0
2022-02-16 12:20:00,53.64,53.74,53.61,53.74,9128.0,48.4832,48.5736,48.4561,48.5736,9128.0
2022-02-16 12:25:00,53.72,53.75,53.72,53.73,3020.0,48.5555,48.5827,48.5555,48.5646,3020.0
2022-02-16 12:30:00,53.72,53.72,53.55,53.57,5975.0,48.5555,48.5555,48.4019,48.42,5975.0
2022-02-16 12:35:00,53.58,53.59,53.51,53.58,2227.0,48.429,48.438,48.3657,48.429,2227.0
2022-02-16 12:40:00,53.59,53.63,53.59,53.62,4778.0,48.438,48.4742,48.438,48.4652,4778.0
2022-02-16 12:45:00,53.63,53.67,53.63,53.67,2099.0,48.4742,48.5103,48.4742,48.5103,2099.0
2022-02-16 12:50:00,53.68,53.71,53.66,53.7,3754.0,48.5194,48.5465,48.5013,48.5375,3754.0
2022-02-16 12:55:00,53.7,53.72,53.69,53.69,4800.0,48.5375,48.5555,48.5284,48.5284,4800.0
2022-02-16 13:00:00,53.69,53.72,53.68,53.72,4088.0,48.5284,48.5555,48.5194,48.5555,4088.0
2022-02-16 13:05:00,53.73,53.79,53.73,53.76,6013.0,48.5646,48.6188,48.5646,48.5917,6013.0
2022-02-16 13:10:00,53.76,53.76,53.74,53.75,1477.0,48.5917,48.5917,48.5736,48.5827,1477.0
2022-02-16 13:15:00,53.77,53.8,53.77,53.78,4500.0,48.6007,48.6278,48.6007,48.6098,4500.0
2022-02-16 13:20:00,53.78,53.79,53.73,53.74,6721.0,48.6098,48.6188,48.5646,48.5736,6721.0
2022-02-16 13:25:00,53.74,53.82,53.74,53.82,3926.0,48.5736,48.6459,48.5736,48.6459,3926.0
2022-02-16 13:30:00,53.82,53.84,53.8,53.8,9315.0,48.6459,48.664,48.6278,48.6278,9315.0
2022-02-16 13:35:00,53.8,53.83,53.79,53.83,8103.0,48.6278,48.655,48.6188,48.655,8103.0
2022-02-16 13:40:00,53.82,53.82,53.78,53.78,3371.0,48.6459,48.6459,48.6098,48.6098,3371.0
2022-02-16 13:45:00,53.79,53.81,53.76,53.78,3582.0,48.6188,48.6369,48.5917,48.6098,3582.0
2022-02-16 13:50:00,53.8,53.81,53.76,53.77,13680.0,48.6278,48.6369,48.5917,48.6007,13680.0
2022-02-16 13:55:00,53.76,53.76,53.63,53.7,7417.0,48.5917,48.5917,48.4742,48.5375,7417.0
2022-02-16 14:00:00,53.7,53.91,53.62,53.86,16177.0,48.5375,48.7273,48.4652,48.6821,16177.0
2022-02-16 14:05:00,53.88,53.96,53.83,53.89,12587.0,48.7002,48.7725,48.655,48.7092,12587.0
2022-02-16 14:10:00,53.88,53.89,53.79,53.83,7074.0,48.7002,48.7092,48.6188,48.655,7074.0
2022-02-16 14:15:00,53.84,53.99,53.84,53.97,9088.0,48.664,48.7996,48.664,48.7815,9088.0
2022-02-16 14:20:00,53.95,54.15,53.95,54.14,14531.0,48.7634,48.9442,48.7634,48.9352,14531.0
2022-02-16 14:25:00,54.13,54.15,54.08,54.14,10874.0,48.9261,48.9442,48.8809,48.9352,10874.0
2022-02-16 14:30:00,54.17,54.3,54.17,54.19,21024.0,48.9623,49.0798,48.9623,48.9804,21024.0
2022-02-16 14:35:00,54.19,54.23,54.14,54.19,16092.0,48.9804,49.0165,48.9352,48.9804,16092.0
2022-02-16 14:40:00,54.2,54.2,54.09,54.1,8820.0,48.9894,48.9894,48.89,48.899,8820.0
2022-02-16 14:45:00,54.12,54.13,54.08,54.1,5164.0,48.9171,48.9261,48.8809,48.899,5164.0
2022-02-16 14:50:00,54.09,54.21,54.08,54.21,8597.0,48.89,48.9984,48.8809,48.9984,8597.0
2022-02-16 14:55:00,54.21,54.26,54.18,54.23,6632.0,48.9984,49.0436,48.9713,49.0165,6632.0
2022-02-16 15:00:00,54.24,54.37,54.21,54.34,15901.0,49.0255,49.1431,48.9984,49.1159,15901.0
2022-02-16 15:05:00,54.32,54.33,54.27,54.28,6603.0,49.0979,49.1069,49.0527,49.0617,6603.0
2022-02-16 15:10:00,54.29,54.29,54.21,54.27,13658.0,49.0707,49.0707,48.9984,49.0527,13658.0
2022-02-16 15:15:00,54.27,54.32,54.25,54.32,9454.0,49.0527,49.0979,49.0346,49.0979,9454.0
2022-02-16 15:20:00,54.32,54.34,54.26,54.31,18756.0,49.0979,49.1159,49.0436,49.0888,18756.0
2022-02-16 15:25:00,54.32,54.4,54.32,54.38,23264.0,49.0979,49.1702,49.0979,49.1521,23264.0
2022-02-16 15:30:00,54.38,54.38,54.22,54.27,27753.0,49.1521,49.1521,49.0075,49.0527,27753.0
2022-02-16 15:35:00,54.27,54.33,54.23,54.32,20707.0,49.0527,49.1069,49.0165,49.0979,20707.0
2022-02-16 15:40:00,54.31,54.35,54.29,54.3,27032.0,49.0888,49.125,49.0707,49.0798,27032.0
2022-02-16 15:45:00,54.29,54.38,54.27,54.35,68446.0,49.0707,49.1521,49.0527,49.125,68446.0
2022-02-16 15:50:00,54.35,54.44,54.31,54.37,98550.0,49.125,49.2063,49.0888,49.1431,98550.0
2022-02-16 15:55:00,54.37,54.37,54.25,54.31,66208.0,49.1431,49.1431,49.0346,49.0888,66208.0
2022-02-17 09:30:00,55.5,56.39,55.47,55.81,86489.0,50.1644,50.9689,50.1373,50.4446,86489.0
2022-02-17 09:35:00,55.82,57.04,55.8,56.42,122613.0,50.4537,51.5564,50.4356,50.996,122613.0
2022-02-17 09:40:00,56.5,56.94,56.46,56.52,57346.0,51.0683,51.466,51.0321,51.0864,57346.0
2022-02-17 09:45:00,56.54,56.77,56.41,56.62,69630.0,51.1044,51.3123,50.9869,51.1767,69630.0
2022-02-17 09:50:00,56.61,56.86,56.5,56.79,85614.0,51.1677,51.3937,51.0683,51.3304,85614.0
2022-02-17 09:55:00,56.78,56.89,56.63,56.89,50591.0,51.3214,51.4208,51.1858,51.4208,50591.0
2022-02-17 10:00:00,56.85,56.89,56.44,56.44,49799.0,51.3846,51.4208,51.014,51.014,49799.0
2022-02-17 10:05:00,56.42,56.56,56.34,56.43,28611.0,50.996,51.1225,50.9237,51.005,28611.0
2022-02-17 10:10:00,56.46,56.7,56.45,56.53,22097.0,51.0321,51.2491,51.0231,51.0954,22097.0
2022-02-17 10:15:00,56.52,56.52,56.25,56.28,32022.0,51.0864,51.0864,50.8423,50.8694,32022.0
2022-02-17 10:20:00,56.27,56.4,56.19,56.26,21672.0,50.8604,50.9779,50.7881,50.8514,21672.0
2022-02-17 10:25:00,56.25,56.35,56.21,56.3,19249.0,50.8423,50.9327,50.8062,50.8875,19249.0
2022-02-17 10:30:00,56.29,56.42,56.09,56.1,33224.0,50.8785,50.996,50.6977,50.7067,33224.0
2022-02-17 10:35:00,56.11,56.24,56.03,56.15,25680.0,50.7158,50.8333,50.6435,50.7519,25680.0
2022-02-17 10:40:00,56.15,56.24,56.11,56.12,17202.0,50.7519,50.8333,50.7158,50.7248,17202.0
2022-02-17 10:45:00,56.11,56.19,55.88,55.94,39607.0,50.7158,50.7881,50.5079,50.5621,39607.0
2022-02-17 10:50:00,55.98,56.16,55.84,56.04,26890.0,50.5983,50.761,50.4717,50.6525,26890.0
2022-02-17 10:55:00,56.05,56.32,56.05,56.26,30674.0,50.6615,50.9056,50.6615,50.8514,30674.0
2022-02-17 11:00:00,56.27,56.5,56.27,56.39,26160.0,50.8604,51.0683,50.8604,50.9689,26160.0
2022-02-17 11:05:00,56.4,56.52,56.35,56.41,21046.0,50.9779,51.0864,50.9327,50.9869,21046.0
2022-02-17 11:10:00,56.44,56.52,56.43,56.5,15280.0,51.014,51.0864,51.005,51.0683,15280.0
2022-02-17 11:15:00,56.47,56.56,56.39,56.4,22563.0,51.0412,51.1225,50.9689,50.9779,22563.0
2022-02-17 11:20:00,56.41,56.42,56.33,56.36,13826.0,50.9869,50.996,50.9146,50.9417,13826.0
2022-02-17 11:25:00,56.37,56.52,56.34,56.46,16036.0,50.9508,51.0864,50.9237,51.0321,16036.0
2022-02-17 11:30:00,56.46,56.48,56.31,56.36,14869.0,51.0321,51.0502,50.8965,50.9417,14869.0
2022-02-17 11:35:00,56.35,56.41,56.33,56.38,12261.0,50.9327,50.9869,50.9146,50.9598,12261.0
2022-02-17 11:40:00,56.37,56.52,56.36,56.43,18900.0,50.9508,51.0864,50.9417,51.005,18900.0
2022-02-17 11:45:00,56.42,56.57,56.39,56.55,11355.0,50.996,51.1316,50.9689,51.1135,11355.0
2022-02-17 11:50:00,56.53,56.59,56.48,56.48,6490.0,51.0954,51.1496,51.0502,51.0502,6490.0
2022-02-17 11:55:00,56.51,56.51,56.38,56.38,12122.0,51.0773,51.0773,50.9598,50.9598,12122.0
2022-02-17 12:00:00,56.38,56.53,56.35,56.52,7042.0,50.9598,51.0954,50.9327,51.0864,7042.0
2022-02-17 12:05:00,56.52,56.52,56.4,56.41,7216.0,51.0864,51.0864,50.9779,50.9869,7216.0
2022-02-17 12:10:00,56.42,56.45,56.38,56.4,7488.0,50.996,51.0231,50.9598,50.9779,7488.0
2022-02-17 12:15:00,56.41,56.51,56.39,56.5,9275.0,50.9869,51.0773,50.9689,51.0683,9275.0
2022-02-17 12:20:00,56.52,56.58,56.52,56.57,9603.0,51.0864,51.1406,51.0864,51.1316,9603.0
2022-02-17 12:25:00,56.58,56.64,56.58,56.61,12612.0,51.1406,51.1948,51.1406,51.1677,12612.0
2022-02-17 12:30:00,56.6,56.6,56.52,56.55,23207.0,51.1587,51.1587,51.0864,51.1135,23207.0
2022-02-17 12:35:00,56.54,56.57,56.54,56.56,4530.0,51.1044,51.1316,51.1044,51.1225,4530.0
2022-02-17 12:40:00,56.56,56.57,56.51,56.51,6724.0,51.1225,51.1316,51.0773,51.0773,6724.0
2022-02-17 12:45:00,56.53,56.53,56.34,56.36,7999.0,51.0954,51.0954,50.9237,50.9417,7999.0
2022-02-17 12:50:00,56.36,56.44,56.34,56.41,10079.0,50.9417,51.014,50.9237,50.9869,10079.0
2022-02-17 12:55:00,56.41,56.41,56.31,56.31,5842.0,50.9869,50.9869,50.8965,50.8965,5842.0
2022-02-17 13:00:00,56.32,56.39,56.27,56.27,7542.0,50.9056,50.9689,50.8604,50.8604,7542.0
2022-02-17 13:05:00,56.28,56.35,56.25,56.26,6541.0,50.8694,50.9327,50.8423,50.8514,6541.0
2022-02-17 13:10:00,56.3,56.3,56.18,56.2,9939.0,50.8875,50.8875,50.779,50.7971,9939.0
2022-02-17 13:15:00,56.21,56.3,56.21,56.28,3518.0,50.8062,50.8875,50.8062,50.8694,3518.0
2022-02-17 13:20:00,56.31,56.39,56.31,56.33,5750.0,50.8965,50.9689,50.8965,50.9146,5750.0
2022-02-17 13:25:00,56.31,56.36,56.28,56.36,4204.0,50.8965,50.9417,50.8694,50.9417,4204.0
2022-02-17 13:30:00,56.35,56.43,56.35,56.4,8537.0,50.9327,51.005,50.9327,50.9779,8537.0
2022-02-17 13:35:00,56.4,56.42,56.38,56.38,4547.0,50.9779,50.996,50.9598,50.9598,4547.0
2022-02-17 13:40:00,56.37,56.37,56.23,56.26,8500.0,50.9508,50.9508,50.8242,50.8514,8500.0
2022-02-17 13:45:00,56.27,56.29,56.19,56.25,12057.0,50.8604,50.8785,50.7881,50.8423,12057.0
2022-02-17 13:50:00,56.25,56.33,56.25,56.32,6233.0,50.8423,50.9146,50.8423,50.9056,6233.0
2022-02-17 13:55:00,56.32,56.36,56.26,56.27,6965.0,50.9056,50.9417,50.8514,50.8604,6965.0
2022-02-17 14:00:00,56.27,56.27,56.19,56.26,11371.0,50.8604,50.8604,50.7881,50.8514,11371.0
2022-02-17 14:05:00,56.27,56.27,56.2,56.2,8179.0,50.8604,50.8604,50.7971,50.7971,8179.0
2022-02-17 14:10:00,56.21,56.28,56.15,56.27,11791.0,50.8062,50.8694,50.7519,50.8604,11791.0
2022-02-17 14:15:00,56.27,56.29,56.22,56.23,12944.0,50.8604,50.8785,50.8152,50.8242,12944.0
2022-02-17 14:20:00,56.24,56.28,56.19,56.19,12104.0,50.8333,50.8694,50.7881,50.7881,12104.0
2022-02-17 14:25:00,56.21,56.27,56.21,56.24,6289.0,50.8062,50.8604,50.8062,50.8333,6289.0
2022-02-17 14:30:00,56.25,56.25,56.13,56.14,8913.0,50.8423,50.8423,50.7339,50.7429,8913.0
2022-02-17 14:35:00,56.14,56.14,56.07,56.07,8937.0,50.7429,50.7429,50.6796,50.6796,8937.0
2022-02-17 14:40:00,56.08,56.11,56.07,56.08,12455.0,50.6887,50.7158,50.6796,50.6887,12455.0
2022-02-17 14:45:00,56.08,56.17,56.08,56.17,17075.0,50.6887,50.77,50.6887,50.77,17075.0
2022-02-17 14:50:00,56.16,56.19,56.06,56.06,13259.0,50.761,50.7881,50.6706,50.6706,13259.0
2022-02-17 14:55:00,56.06,56.08,56.0,56.01,16648.0,50.6706,50.6887,50.6163,50.6254,16648.0
2022-02-17 15:00:00,56.0,56.05,56.0,56.01,11160.0,50.6163,50.6615,50.6163,50.6254,11160.0
2022-02-17 15:05:00,56.02,56.04,55.97,55.98,20499.0,50.6344,50.6525,50.5892,50.5983,20499.0
2022-02-17 15:10:00,55.97,55.99,55.81,55.82,28438.0,50.5892,50.6073,50.4446,50.4537,28438.0
2022-02-17 15:15:00,55.83,55.98,55.81,55.97,13949.0,50.4627,50.5983,50.4446,50.5892,13949.0
2022-02-17 15:20:00,55.98,56.03,55.96,55.99,17268.0,50.5983,50.6435,50.5802,50.6073,17268.0
2022-02-17 15:25:00,56.0,56.04,55.84,55.9,12699.0,50.6163,50.6525,50.4717,50.526,12699.0
2022-02-17 15:30:00,55.91,55.96,55.81,55.85,28444.0,50.535,50.5802,50.4446,50.4808,28444.0
2022-02-17 15:35:00,55.85,55.93,55.85,55.92,20769.0,50.4808,50.5531,50.4808,50.544,20769.0
2022-02-17 15:40:00,55.91,55.97,55.9,55.91,25624.0,50.535,50.5892,50.526,50.535,25624.0
2022-02-17 15:45:00,55.91,56.02,55.88,55.88,57275.0,50.535,50.6344,50.5079,50.5079,57275.0
2022-02-17 15:50:00,55.88,55.88,55.68,55.74,79160.0,50.5079,50.5079,50.3271,50.3813,79160.0
2022-02-17 15:55:00,55.74,55.85,55.72,55.8,62984.0,50.3813,50.4808,50.3633,50.4356,62984.0
2022-02-18 09:30:00,55.52,55.77,55.43,55.75,36578.0,50.1825,50.4085,50.1011,50.3904,36578.0
2022-02-18 09:35:00,55.75,55.77,55.59,55.68,20541.0,50.3904,50.4085,50.2458,50.3271,20541.0
2022-02-18 09:40:00,55.69,55.73,55.51,55.65,25207.0,50.3362,50.3723,50.1735,50.3,25207.0
2022-02-18 09:45:00,55.66,55.7,55.39,55.39,15373.0,50.309,50.3452,50.065,50.065,15373.0
2022-02-18 09:50:00,55.4,55.65,55.39,55.65,21810.0,50.074,50.3,50.065,50.3,21810.0
2022-02-18 09:55:00,55.65,55.77,55.65,55.74,11057.0,50.3,50.4085,50.3,50.3813,11057.0
2022-02-18 10:00:00,55.76,56.26,55.76,56.26,39780.0,50.3994,50.8514,50.3994,50.8514,39780.0
2022-02-18 10:05:00,56.26,56.31,56.2,56.28,26387.0,50.8514,50.8965,50.7971,50.8694,26387.0
2022-02-18 10:10:00,56.29,56.29,56.15,56.27,18163.0,50.8785,50.8785,50.7519,50.8604,18163.0
2022-02-18 10:15:00,56.27,56.45,56.26,56.45,23812.0,50.8604,51.0231,50.8514,51.0231,23812.0
2022-02-18 10:20:00,56.46,56.46,56.28,56.33,23069.0,51.0321,51.0321,50.8694,50.9146,23069.0
2022-02-18 10:25:00,56.32,56.51,56.32,56.48,25273.0,50.9056,51.0773,50.9056,51.0502,25273.0
2022-02-18 10:30:00,56.48,56.58,56.42,56.55,28982.0,51.0502,51.1406,50.996,51.1135,28982.0
2022-02-18 10:35:00,56.54,56.69,56.52,56.67,20804.0,51.1044,51.24,51.0864,51.2219,20804.0
2022-02-18 10:40:00,56.69,56.76,56.59,56.75,19347.0,51.24,51.3033,51.1496,51.2942,19347.0
2022-02-18 10:45:00,56.76,56.78,56.6,56.65,19316.0,51.3033,51.3214,51.1587,51.2039,19316.0
2022-02-18 10:50:00,56.66,56.84,56.65,56.83,28927.0,51.2129,51.3756,51.2039,51.3666,28927.0
2022-02-18 10:55:00,56.84,56.97,56.83,56.97,41918.0,51.3756,51.4931,51.3666,51.4931,41918.0
2022-02-18 11:00:00,56.97,57.02,56.84,56.94,54799.0,51.4931,51.5383,51.3756,51.466,54799.0
2022-02-18 11:05:00,56.94,57.02,56.88,56.93,28155.0,51.466,51.5383,51.4117,51.4569,28155.0
2022-02-18 11:10:00,56.94,56.99,56.9,56.96,22334.0,51.466,51.5112,51.4298,51.4841,22334.0
2022-02-18 11:15:00,56.96,57.09,56.95,57.06,26179.0,51.4841,51.6016,51.475,51.5744,26179.0
2022-02-18 11:20:00,57.07,57.17,56.84,56.85,22955.0,51.5835,51.6739,51.3756,51.3846,22955.0
2022-02-18 11:25:00,56.86,56.87,56.78,56.87,15744.0,51.3937,51.4027,51.3214,51.4027,15744.0
2022-02-18 11:30:00,56.86,56.86,56.74,56.8,13847.0,51.3937,51.3937,51.2852,51.3394,13847.0
2022-02-18 11:35:00,56.8,56.96,56.78,56.89,18281.0,51.3394,51.4841,51.3214,51.4208,18281.0
2022-02-18 11:40:00,56.91,56.95,56.82,56.84,12538.0,51.4389,51.475,51.3575,51.3756,12538.0
2022-02-18 11:45:00,56.84,56.92,56.77,56.79,14132.0,51.3756,51.4479,51.3123,51.3304,14132.0
2022-02-18 11:50:00,56.8,56.8,56.66,56.68,13570.0,51.3394,51.3394,51.2129,51.231,13570.0
2022-02-18 11:55:00,56.68,56.7,56.56,56.6,15998.0,51.231,51.2491,51.1225,51.1587,15998.0
2022-02-18 12:00:00,56.6,56.64,56.53,56.64,15818.0,51.1587,51.1948,51.0954,51.1948,15818.0
2022-02-18 12:05:00,56.64,56.76,56.61,56.76,14024.0,51.1948,51.3033,51.1677,51.3033,14024.0
2022-02-18 12:10:00,56.77,56.79,56.67,56.74,10415.0,51.3123,51.3304,51.2219,51.2852,10415.0
2022-02-18 12:15:00,56.72,56.76,56.64,56.67,16481.0,51.2671,51.3033,51.1948,51.2219,16481.0
2022-02-18 12:20:00,56.67,56.71,56.55,56.55,18131.0,51.2219,51.2581,51.1135,51.1135,18131.0
2022-02-18 12:25:00,56.53,56.7,56.53,56.68,15247.0,51.0954,51.2491,51.0954,51.231,15247.0
2022-02-18 12:30:00,56.68,56.74,56.59,56.63,22702.0,51.231,51.2852,51.1496,51.1858,22702.0
2022-02-18 12:35:00,56.66,56.7,56.51,56.61,22318.0,51.2129,51.2491,51.0773,51.1677,22318.0
2022-02-18 12:40:00,56.58,56.73,56.58,56.69,16416.0,51.1406,51.2762,51.1406,51.24,16416.0
2022-02-18 12:45:00,56.69,56.74,56.65,56.72,16998.0,51.24,51.2852,51.2039,51.2671,16998.0
2022-02-18 12:50:00,56.73,56.76,56.69,56.72,10484.0,51.2762,51.3033,51.24,51.2671,10484.0
2022-02-18 12:55:00,56.73,56.75,56.71,56.74,12538.0,51.2762,51.2942,51.2581,51.2852,12538.0
2022-02-18 13:00:00,56.74,56.85,56.71,56.85,10917.0,51.2852,51.3846,51.2581,51.3846,10917.0
2022-02-18 13:05:00,56.85,56.93,56.77,56.93,15012.0,51.3846,51.4569,51.3123,51.4569,15012.0
2022-02-18 13:10:00,56.94,57.0,56.94,57.0,22117.0,51.466,51.5202,51.466,51.5202,22117.0
2022-02-18 13:15:00,56.99,57.0,56.96,56.96,16054.0,51.5112,51.5202,51.4841,51.4841,16054.0
2022-02-18 13:20:00,56.96,57.06,56.94,57.05,12588.0,51.4841,51.5744,51.466,51.5654,12588.0
2022-02-18 13:25:00,57.05,57.05,56.99,57.0,15589.0,51.5654,51.5654,51.5112,51.5202,15589.0
2022-02-18 13:30:00,57.02,57.03,56.92,56.97,14470.0,51.5383,51.5473,51.4479,51.4931,14470.0
2022-02-18 13:35:00,56.96,57.05,56.96,57.05,10736.0,51.4841,51.5654,51.4841,51.5654,10736.0
2022-02-18 13:40:00,57.06,57.06,56.95,57.0,12842.0,51.5744,51.5744,51.475,51.5202,12842.0
2022-02-18 13:45:00,57.01,57.06,56.99,57.05,15130.0,51.5293,51.5744,51.5112,51.5654,15130.0
2022-02-18 13:50:00,57.03,57.14,57.03,57.14,10726.0,51.5473,51.6468,51.5473,51.6468,10726.0
2022-02-18 13:55:00,57.13,57.13,57.02,57.02,13633.0,51.6377,51.6377,51.5383,51.5383,13633.0
2022-02-18 14:00:00,57.03,57.06,57.0,57.04,20210.0,51.5473,51.5744,51.5202,51.5564,20210.0
2022-02-18 14:05:00,57.05,57.09,57.02,57.05,21734.0,51.5654,51.6016,51.5383,51.5654,21734.0
2022-02-18 14:10:00,57.05,57.15,57.05,57.14,13628.0,51.5654,51.6558,51.5654,51.6468,13628.0
2022-02-18 14:15:00,57.15,57.29,57.15,57.21,23863.0,51.6558,51.7823,51.6558,51.71,23863.0
2022-02-18 14:20:00,57.21,57.33,57.2,57.33,18504.0,51.71,51.8185,51.701,51.8185,18504.0
2022-02-18 14:25:00,57.33,57.44,57.3,57.43,32257.0,51.8185,51.9179,51.7914,51.9089,32257.0
2022-02-18 14:30:00,57.44,57.62,57.44,57.6,52489.0,51.9179,52.0806,51.9179,52.0625,52489.0
2022-02-18 14:35:00,57.6,57.68,57.56,57.56,32152.0,52.0625,52.1348,52.0264,52.0264,32152.0
2022-02-18 14:40:00,57.56,57.56,57.44,57.44,23233.0,52.0264,52.0264,51.9179,51.9179,23233.0
2022-02-18 14:45:00,57.43,57.43,57.28,57.31,14224.0,51.9089,51.9089,51.7733,51.8004,14224.0
2022-02-18 14:50:00,57.3,57.47,57.3,57.47,18812.0,51.7914,51.945,51.7914,51.945,18812.0
2022-02-18 14:55:00,57.47,57.52,57.44,57.48,17878.0,51.945,51.9902,51.9179,51.9541,17878.0
2022-02-18 15:00:00,57.47,57.58,57.46,57.5,22376.0,51.945,52.0445,51.936,51.9721,22376.0
2022-02-18 15:05:00,57.48,57.51,57.4,57.47,35818.0,51.9541,51.9812,51.8818,51.945,35818.0
2022-02-18 15:10:00,57.48,57.53,57.39,57.41,23083.0,51.9541,51.9993,51.8727,51.8908,23083.0
2022-02-18 15:15:00,57.41,57.43,57.27,57.29,22777.0,51.8908,51.9089,51.7643,51.7823,22777.0
2022-02-18 15:20:00,57.28,57.31,57.13,57.19,20623.0,51.7733,51.8004,51.6377,51.6919,20623.0
2022-02-18 15:25:00,57.2,57.25,57.18,57.19,16133.0,51.701,51.7462,51.6829,51.6919,16133.0
2022-02-18 15:30:00,57.18,57.18,56.96,56.97,33840.0,51.6829,51.6829,51.4841,51.4931,33840.0
2022-02-18 15:35:00,56.96,57.1,56.96,57.02,44842.0,51.4841,51.6106,51.4841,51.5383,44842.0
2022-02-18 15:40:00,57.03,57.19,57.02,57.17,37560.0,51.5473,51.6919,51.5383,51.6739,37560.0
2022-02-18 15:45:00,57.18,57.29,57.15,57.27,75152.0,51.6829,51.7823,51.6558,51.7643,75152.0
2022-02-18 15:50:00,57.26,57.32,57.17,57.26,108949.0,51.7552,51.8094,51.6739,51.7552,108949.0
2022-02-18 15:55:00,57.25,57.27,57.18,57.23,66746.0,51.7462,51.7643,51.6829,51.7281,66746.0
2022-02-22 09:30:00,56.94,57.14,56.52,56.58,79668.0,51.466,51.6468,51.0864,51.1406,79668.0
2022-02-22 09:35:00,56.61,56.61,56.22,56.26,29073.0,51.1677,51.1677,50.8152,50.8514,29073.0
2022-02-22 09:40:00,56.25,56.42,56.1,56.31,44263.0,50.8423,50.996,50.7067,50.8965,44263.0
2022-02-22 09:45:00,56.3,56.53,56.22,56.51,57705.0,50.8875,51.0954,50.8152,51.0773,57705.0
2022-02-22 09:50:00,56.51,56.84,56.48,56.81,47184.0,51.0773,51.3756,51.0502,51.3485,47184.0
2022-02-22 09:55:00,56.83,56.95,56.82,56.92,34498.0,51.3666,51.475,51.3575,51.4479,34498.0
2022-02-22 10:00:00,56.95,56.97,56.7,56.73,26388.0,51.475,51.4931,51.2491,51.2762,26388.0
2022-02-22 10:05:00,56.7,56.8,56.66,56.77,19655.0,51.2491,51.3394,51.2129,51.3123,19655.0
2022-02-22 10:10:00,56.75,56.87,56.67,56.87,21392.0,51.2942,51.4027,51.2219,51.4027,21392.0
2022-02-22 10:15:00,56.89,56.9,56.74,56.8,11090.0,51.4208,51.4298,51.2852,51.3394,11090.0
2022-02-22 10:20:00,56.79,56.79,56.65,56.68,16271.0,51.3304,51.3304,51.2039,51.231,16271.0
2022-02-22 10:25:00,56.68,56.97,56.68,56.96,20911.0,51.231,51.4931,51.231,51.4841,20911.0
2022-02-22 10:30:00,56.96,56.96,56.72,56.77,13273.0,51.4841,51.4841,51.2671,51.3123,13273.0
2022-02-22 10:35:00,56.77,56.79,56.71,56.75,14971.0,51.3123,51.3304,51.2581,51.2942,14971.0
2022-02-22 10:40:00,56.72,56.74,56.57,56.62,17246.0,51.2671,51.2852,51.1316,51.1767,17246.0
2022-02-22 10:45:00,56.62,56.66,56.48,56.51,14845.0,51.1767,51.2129,51.0502,51.0773,14845.0
2022-02-22 10:50:00,56.51,56.51,56.41,56.46,16130.0,51.0773,51.0773,50.9869,51.0321,16130.0
2022-02-22 10:55:00,56.45,56.52,56.41,56.49,11849.0,51.0231,51.0864,50.9869,51.0592,11849.0
2022-02-22 11:00:00,56.47,56.52,56.4,56.43,9652.0,51.0412,51.0864,50.9779,51.005,9652.0
2022-02-22 11:05:00,56.41,56.55,56.4,56.52,10364.0,50.9869,51.1135,50.9779,51.0864,10364.0
2022-02-22 11:10:00,56.51,56.55,56.47,56.49,12372.0,51.0773,51.1135,51.0412,51.0592,12372.0
2022-02-22 11:15:00,56.5,56.63,56.5,56.59,10996.0,51.0683,51.1858,51.0683,51.1496,10996.0
2022-02-22 11:20:00,56.61,56.66,56.52,56.64,14440.0,51.1677,51.2129,51.0864,51.1948,14440.0
2022-02-22 11:25:00,56.65,56.7,56.54,56.61,26872.0,51.2039,51.2491,51.1044,51.1677,26872.0
2022-02-22 11:30:00,56.6,56.67,56.54,56.62,6368.0,51.1587,51.2219,51.1044,51.1767,6368.0
2022-02-22 11:35:00,56.62,56.67,56.6,56.67,8353.0,51.1767,51.2219,51.1587,51.2219,8353.0
2022-02-22 11:40:00,56.67,56.71,56.63,56.68,11786.0,51.2219,51.2581,51.1858,51.231,11786.0
2022-02-22 11:45:00,56.69,56.75,56.65,56.75,9753.0,51.24,51.2942,51.2039,51.2942,9753.0
2022-02-22 11:50:00,56.75,56.79,56.65,56.66,12632.0,51.2942,51.3304,51.2039,51.2129,12632.0
2022-02-22 11:55:00,56.65,56.74,56.62,56.73,10848.0,51.2039,51.2852,51.1767,51.2762,10848.0
2022-02-22 12:00:00,56.78,56.82,56.74,56.75,19157.0,51.3214,51.3575,51.2852,51.2942,19157.0
2022-02-22 12:05:00,56.74,56.77,56.68,56.7,14035.0,51.2852,51.3123,51.231,51.2491,14035.0
2022-02-22 12:10:00,56.69,56.69,56.52,56.52,11417.0,51.24,51.24,51.0864,51.0864,11417.0
2022-02-22 12:15:00,56.48,56.49,56.4,56.42,10076.0,51.0502,51.0592,50.9779,50.996,10076.0
2022-02-22 12:20:00,56.41,56.47,56.38,56.39,10786.0,50.9869,51.0412,50.9598,50.9689,10786.0
2022-02-22 12:25:00,56.38,56.41,56.36,56.4,9375.0,50.9598,50.9869,50.9417,50.9779,9375.0
2022-02-22 12:30:00,56.39,56.39,56.23,56.24,9639.0,50.9689,50.9689,50.8242,50.8333,9639.0
2022-02-22 12:35:00,56.23,56.31,56.23,56.28,6291.0,50.8242,50.8965,50.8242,50.8694,6291.0
2022-02-22 12:40:00,56.26,56.26,56.19,56.24,10837.0,50.8514,50.8514,50.7881,50.8333,10837.0
2022-02-22 12:45:00,56.23,56.25,56.17,56.18,8664.0,50.8242,50.8423,50.77,50.779,8664.0
2022-02-22 12:50:00,56.18,56.24,56.18,56.19,11212.0,50.779,50.8333,50.779,50.7881,11212.0
2022-02-22 12:55:00,56.19,56.19,56.08,56.11,11200.0,50.7881,50.7881,50.6887,50.7158,11200.0
2022-02-22 13:00:00,56.13,56.15,56.02,56.07,16641.0,50.7339,50.7519,50.6344,50.6796,16641.0
2022-02-22 13:05:00,56.07,56.07,55.97,56.06,23050.0,50.6796,50.6796,50.5892,50.6706,23050.0
2022-02-22 13:10:00,56.06,56.12,56.06,56.12,7652.0,50.6706,50.7248,50.6706,50.7248,7652.0
2022-02-22 13:15:00,56.11,56.11,55.93,56.01,13312.0,50.7158,50.7158,50.5531,50.6254,13312.0
2022-02-22 13:20:00,56.01,56.08,56.01,56.07,9664.0,50.6254,50.6887,50.6254,50.6796,9664.0
2022-02-22 13:25:00,56.07,56.08,56.01,56.02,6200.0,50.6796,50.6887,50.6254,50.6344,6200.0
2022-02-22 13:30:00,56.01,56.06,55.99,56.01,8466.0,50.6254,50.6706,50.6073,50.6254,8466.0
2022-02-22 13:35:00,56.0,56.0,55.91,55.94,8600.0,50.6163,50.6163,50.535,50.5621,8600.0
2022-02-22 13:40:00,55.96,56.0,55.92,55.94,12001.0,50.5802,50.6163,50.544,50.5621,12001.0
2022-02-22 13:45:00,55.93,55.93,55.81,55.82,14723.0,50.5531,50.5531,50.4446,50.4537,14723.0
2022-02-22 13:50:00,55.81,55.83,55.74,55.74,12116.0,50.4446,50.4627,50.3813,50.3813,12116.0
2022-02-22 13:55:00,55.74,55.85,55.74,55.85,9800.0,50.3813,50.4808,50.3813,50.4808,9800.0
2022-02-22 14:00:00,55.85,55.88,55.82,55.86,11594.0,50.4808,50.5079,50.4537,50.4898,11594.0
2022-02-22 14:05:00,55.87,55.87,55.77,55.77,13134.0,50.4988,50.4988,50.4085,50.4085,13134.0
2022-02-22 14:10:00,55.78,55.82,55.75,55.8,34272.0,50.4175,50.4537,50.3904,50.4356,34272.0
2022-02-22 14:15:00,55.8,55.9,55.79,55.86,22341.0,50.4356,50.526,50.4265,50.4898,22341.0
2022-02-22 14:20:00,55.87,55.91,55.75,55.83,23456.0,50.4988,50.535,50.3904,50.4627,23456.0
2022-02-22 14:25:00,55.84,56.03,55.84,55.91,24607.0,50.4717,50.6435,50.4717,50.535,24607.0
2022-02-22 14:30:00,55.9,56.11,55.87,55.96,24340.0,50.526,50.7158,50.4988,50.5802,24340.0
2022-02-22 14:35:00,55.97,56.13,55.97,56.09,12313.0,50.5892,50.7339,50.5892,50.6977,12313.0
2022-02-22 14:40:00,56.1,56.14,55.98,56.02,24076.0,50.7067,50.7429,50.5983,50.6344,24076.0
2022-02-22 14:45:00,56.02,56.25,55.96,56.24,19338.0,50.6344,50.8423,50.5802,50.8333,19338.0
2022-02-22 14:50:00,56.25,56.49,56.25,56.41,24007.0,50.8423,51.0592,50.8423,50.9869,24007.0
2022-02-22 14:55:00,56.42,56.51,56.39,56.4,19628.0,50.996,51.0773,50.9689,50.9779,19628.0
2022-02-22 15:00:00,56.42,56.59,56.39,56.58,14004.0,50.996,51.1496,50.9689,51.1406,14004.0
2022-02-22 15:05:00,56.58,56.59,56.43,56.43,12739.0,51.1406,51.1496,51.005,51.005,12739.0
2022-02-22 15:10:00,56.43,56.61,56.43,56.53,17292.0,51.005,51.1677,51.005,51.0954,17292.0
2022-02-22 15:15:00,56.55,56.59,56.46,56.48,16776.0,51.1135,51.1496,51.0321,51.0502,16776.0
2022-02-22 15:20:00,56.47,56.52,56.37,56.4,16929.0,51.0412,51.0864,50.9508,50.9779,16929.0
2022-02-22 15:25:00,56.4,56.54,56.38,56.49,21590.0,50.9779,51.1044,50.9598,51.0592,21590.0
2022-02-22 15:30:00,56.47,56.47,56.36,56.42,21623.0,51.0412,51.0412,50.9417,50.996,21623.0
2022-02-22 15:35:00,56.43,56.48,56.41,56.48,18303.0,51.005,51.0502,50.9869,51.0502,18303.0
2022-02-22 15:40:00,56.49,56.5,56.28,56.28,28981.0,51.0592,51.0683,50.8694,50.8694,28981.0
2022-02-22 15:45:00,56.27,56.33,56.23,56.28,39100.0,50.8604,50.9146,50.8242,50.8694,39100.0
2022-02-22 15:50:00,56.27,56.27,56.13,56.2,79981.0,50.8604,50.8604,50.7339,50.7971,79981.0
2022-02-22 15:55:00,56.21,56.34,56.21,56.31,106883.0,50.8062,50.9237,50.8062,50.8965,106883.0
2022-02-23 09:30:00,56.61,56.97,56.34,56.58,50738.0,51.1677,51.4931,50.9237,51.1406,50738.0
2022-02-23 09:35:00,56.57,56.58,56.26,56.4,16401.0,51.1316,51.1406,50.8514,50.9779,16401.0
2022-02-23 09:40:00,56.4,56.42,56.25,56.26,16486.0,50.9779,50.996,50.8423,50.8514,16486.0
2022-02-23 09:45:00,56.27,56.41,56.26,56.31,18189.0,50.8604,50.9869,50.8514,50.8965,18189.0
2022-02-23 09:50:00,56.34,56.34,56.08,56.13,17918.0,50.9237,50.9237,50.6887,50.7339,17918.0
2022-02-23 09:55:00,56.13,56.29,56.1,56.25,15089.0,50.7339,50.8785,50.7067,50.8423,15089.0
2022-02-23 10:00:00,56.25,56.25,56.11,56.14,20610.0,50.8423,50.8423,50.7158,50.7429,20610.0
2022-02-23 10:05:00,56.14,56.23,56.06,56.09,11203.0,50.7429,50.8242,50.6706,50.6977,11203.0
2022-02-23 10:10:00,56.07,56.12,55.98,56.1,20444.0,50.6796,50.7248,50.5983,50.7067,20444.0
2022-02-23 10:15:00,56.1,56.1,56.0,56.09,11567.0,50.7067,50.7067,50.6163,50.6977,11567.0
2022-02-23 10:20:00,56.08,56.11,55.97,55.97,9388.0,50.6887,50.7158,50.5892,50.5892,9388.0
2022-02-23 10:25:00,55.98,55.98,55.85,55.87,6558.0,50.5983,50.5983,50.4808,50.4988,6558.0
2022-02-23 10:30:00,55.87,55.93,55.79,55.92,11424.0,50.4988,50.5531,50.4265,50.544,11424.0
2022-02-23 10:35:00,55.92,55.97,55.9,55.94,9631.0,50.544,50.5892,50.526,50.5621,9631.0
2022-02-23 10:40:00,55.93,55.97,55.82,55.85,10303.0,50.5531,50.5892,50.4537,50.4808,10303.0
2022-02-23 10:45:00,55.85,55.93,55.84,55.87,6963.0,50.4808,50.5531,50.4717,50.4988,6963.0
2022-02-23 10:50:00,55.86,55.92,55.86,55.92,5851.0,50.4898,50.544,50.4898,50.544,5851.0
2022-02-23 10:55:00,55.92,55.96,55.84,55.88,11883.0,50.544,50.5802,50.4717,50.5079,11883.0
2022-02-23 11:00:00,55.86,55.98,55.85,55.86,10932.0,50.4898,50.5983,50.4808,50.4898,10932.0
2022-02-23 11:05:00,55.83,55.83,55.74,55.76,10166.0,50.4627,50.4627,50.3813,50.3994,10166.0
2022-02-23 11:10:00,55.77,55.77,55.7,55.76,10250.0,50.4085,50.4085,50.3452,50.3994,10250.0
2022-02-23 11:15:00,55.75,55.78,55.7,55.77,12128.0,50.3904,50.4175,50.3452,50.4085,12128.0
2022-02-23 11:20:00,55.76,55.79,55.75,55.75,7366.0,50.3994,50.4265,50.3904,50.3904,7366.0
2022-02-23 11:25:00,55.75,55.82,55.73,55.74,10900.0,50.3904,50.4537,50.3723,50.3813,10900.0
2022-02-23 11:30:00,55.75,55.8,55.71,55.71,6593.0,50.3904,50.4356,50.3542,50.3542,6593.0
2022-02-23 11:35:00,55.68,55.82,55.67,55.75,4857.0,50.3271,50.4537,50.3181,50.3904,4857.0
2022-02-23 11:40:00,55.73,55.77,55.7,55.71,6500.0,50.3723,50.4085,50.3452,50.3542,6500.0
2022-02-23 11:45:00,55.73,55.79,55.7,55.79,6639.0,50.3723,50.4265,50.3452,50.4265,6639.0
2022-02-23 11:50:00,55.8,55.84,55.77,55.81,3774.0,50.4356,50.4717,50.4085,50.4446,3774.0
2022-02-23 11:55:00,55.83,55.9,55.81,55.82,4407.0,50.4627,50.526,50.4446,50.4537,4407.0
2022-02-23 12:00:00,55.81,55.81,55.72,55.73,3500.0,50.4446,50.4446,50.3633,50.3723,3500.0
2022-02-23 12:05:00,55.74,55.74,55.69,55.71,5900.0,50.3813,50.3813,50.3362,50.3542,5900.0
2022-02-23 12:10:00,55.72,55.75,55.58,55.58,10900.0,50.3633,50.3904,50.2367,50.2367,10900.0
2022-02-23 12:15:00,55.59,55.75,55.59,55.75,6252.0,50.2458,50.3904,50.2458,50.3904,6252.0
2022-02-23 12:20:00,55.75,55.79,55.72,55.73,6106.0,50.3904,50.4265,50.3633,50.3723,6106.0
2022-02-23 12:25:00,55.72,55.74,55.66,55.69,8362.0,50.3633,50.3813,50.309,50.3362,8362.0
2022-02-23 12:30:00,55.69,55.71,55.6,55.6,9700.0,50.3362,50.3542,50.2548,50.2548,9700.0
2022-02-23 12:35:00,55.6,55.6,55.46,55.46,8322.0,50.2548,50.2548,50.1283,50.1283,8322.0
2022-02-23 12:40:00,55.46,55.54,55.44,55.52,8159.0,50.1283,50.2006,50.1102,50.1825,8159.0
2022-02-23 12:45:00,55.52,55.59,55.51,55.51,7319.0,50.1825,50.2458,50.1735,50.1735,7319.0
2022-02-23 12:50:00,55.51,55.51,55.35,55.35,8544.0,50.1735,50.1735,50.0288,50.0288,8544.0
2022-02-23 12:55:00,55.34,55.39,55.32,55.36,6868.0,50.0198,50.065,50.0017,50.0379,6868.0
2022-02-23 13:00:00,55.34,55.34,55.29,55.3,6149.0,50.0198,50.0198,49.9746,49.9836,6149.0
2022-02-23 13:05:00,55.29,55.3,55.23,55.26,5857.0,49.9746,49.9836,49.9204,49.9475,5857.0
2022-02-23 13:10:00,55.28,55.28,55.16,55.18,9464.0,49.9656,49.9656,49.8571,49.8752,9464.0
2022-02-23 13:15:00,55.17,55.23,55.14,55.22,7151.0,49.8661,49.9204,49.839,49.9113,7151.0
2022-02-23 13:20:00,55.22,55.23,55.14,55.18,11889.0,49.9113,49.9204,49.839,49.8752,11889.0
2022-02-23 13:25:00,55.2,55.21,55.12,55.12,4547.0,49.8933,49.9023,49.8209,49.8209,4547.0
2022-02-23 13:30:00,55.16,55.16,55.04,55.04,6830.0,49.8571,49.8571,49.7486,49.7486,6830.0
2022-02-23 13:35:00,55.04,55.16,55.02,55.13,9600.0,49.7486,49.8571,49.7306,49.83,9600.0
2022-02-23 13:40:00,55.13,55.17,55.12,55.12,3618.0,49.83,49.8661,49.8209,49.8209,3618.0
2022-02-23 13:45:00,55.12,55.23,55.1,55.18,5242.0,49.8209,49.9204,49.8029,49.8752,5242.0
2022-02-23 13:50:00,55.15,55.16,55.04,55.04,5252.0,49.8481,49.8571,49.7486,49.7486,5252.0
2022-02-23 13:55:00,55.03,55.09,55.01,55.05,2400.0,49.7396,49.7938,49.7215,49.7577,2400.0
2022-02-23 14:00:00,55.06,55.11,54.94,54.97,11277.0,49.7667,49.8119,49.6583,49.6854,11277.0
2022-02-23 14:05:00,54.98,55.03,54.96,54.99,7992.0,49.6944,49.7396,49.6763,49.7034,7992.0
2022-02-23 14:10:00,55.01,55.01,54.89,54.89,12986.0,49.7215,49.7215,49.6131,49.6131,12986.0
2022-02-23 14:15:00,54.88,54.93,54.84,54.89,5620.0,49.604,49.6492,49.5679,49.6131,5620.0
2022-02-23 14:20:00,54.87,54.91,54.75,54.78,11885.0,49.595,49.6311,49.4865,49.5136,11885.0
2022-02-23 14:25:00,54.8,54.8,54.73,54.74,7720.0,49.5317,49.5317,49.4684,49.4775,7720.0
2022-02-23 14:30:00,54.78,54.79,54.73,54.74,4892.0,49.5136,49.5227,49.4684,49.4775,4892.0
2022-02-23 14:35:00,54.75,54.83,54.74,54.77,13319.0,49.4865,49.5588,49.4775,49.5046,13319.0
2022-02-23 14:40:00,54.74,54.74,54.61,54.61,8662.0,49.4775,49.4775,49.36,49.36,8662.0
2022-02-23 14:45:00,54.6,54.72,54.6,54.67,16608.0,49.3509,49.4594,49.3509,49.4142,16608.0
2022-02-23 14:50:00,54.67,54.7,54.61,54.61,12297.0,49.4142,49.4413,49.36,49.36,12297.0
2022-02-23 14:55:00,54.63,54.68,54.59,54.6,16194.0,49.3781,49.4232,49.3419,49.3509,16194.0
2022-02-23 15:00:00,54.59,54.62,54.46,54.48,15027.0,49.3419,49.369,49.2244,49.2425,15027.0
2022-02-23 15:05:00,54.48,54.49,54.41,54.43,20396.0,49.2425,49.2515,49.1792,49.1973,20396.0
2022-02-23 15:10:00,54.47,54.5,54.39,54.48,35612.0,49.2334,49.2606,49.1611,49.2425,35612.0
2022-02-23 15:15:00,54.48,54.57,54.46,54.46,25879.0,49.2425,49.3238,49.2244,49.2244,25879.0
2022-02-23 15:20:00,54.46,54.49,54.39,54.44,27308.0,49.2244,49.2515,49.1611,49.2063,27308.0
2022-02-23 15:25:00,54.44,54.58,54.41,54.54,31587.0,49.2063,49.3329,49.1792,49.2967,31587.0
2022-02-23 15:30:00,54.53,54.54,54.45,54.5,36851.0,49.2877,49.2967,49.2154,49.2606,36851.0
2022-02-23 15:35:00,54.51,54.59,54.48,54.48,30533.0,49.2696,49.3419,49.2425,49.2425,30533.0
2022-02-23 15:40:00,54.48,54.57,54.47,54.53,30710.0,49.2425,49.3238,49.2334,49.2877,30710.0
2022-02-23 15:45:00,54.53,54.55,54.42,54.43,58744.0,49.2877,49.3057,49.1882,49.1973,58744.0
2022-02-23 15:50:00,54.42,54.56,54.4,54.44,79063.0,49.1882,49.3148,49.1702,49.2063,79063.0
2022-02-23 15:55:00,54.45,54.5,54.41,54.46,67783.0,49.2154,49.2606,49.1792,49.2244,67783.0
2022-02-24 09:30:00,53.9,53.95,53.58,53.67,41183.0,48.7182,48.7634,48.429,48.5103,41183.0
2022-02-24 09:35:00,53.63,53.74,53.45,53.68,30867.0,48.4742,48.5736,48.3115,48.5194,30867.0
2022-02-24 09:40:00,53.68,53.68,53.22,53.36,38440.0,48.5194,48.5194,48.1036,48.2301,38440.0
2022-02-24 09:45:00,53.33,53.51,53.25,53.51,19780.0,48.203,48.3657,48.1307,48.3657,19780.0
2022-02-24 09:50:00,53.55,53.77,53.45,53.59,34965.0,48.4019,48.6007,48.3115,48.438,34965.0
2022-02-24 09:55:00,53.56,53.61,53.44,53.6,20612.0,48.4109,48.4561,48.3025,48.4471,20612.0
2022-02-24 10:00:00,53.58,53.6,53.3,53.3,18577.0,48.429,48.4471,48.1759,48.1759,18577.0
2022-02-24 10:05:00,53.31,53.54,53.29,53.53,14599.0,48.185,48.3928,48.1669,48.3838,14599.0
2022-02-24 10:10:00,53.52,53.61,53.44,53.58,11985.0,48.3748,48.4561,48.3025,48.429,11985.0
2022-02-24 10:15:00,53.57,53.65,53.47,53.59,13908.0,48.42,48.4923,48.3296,48.438,13908.0
2022-02-24 10:20:00,53.59,53.71,53.56,53.62,15094.0,48.438,48.5465,48.4109,48.4652,15094.0
2022-02-24 10:25:00,53.62,53.67,53.4,53.41,15762.0,48.4652,48.5103,48.2663,48.2753,15762.0
2022-02-24 10:30:00,53.41,53.75,53.34,53.66,31060.0,48.2753,48.5827,48.2121,48.5013,31060.0
2022-02-24 10:35:00,53.66,53.7,53.44,53.56,17094.0,48.5013,48.5375,48.3025,48.4109,17094.0
2022-02-24 10:40:00,53.54,53.57,53.38,53.57,21163.0,48.3928,48.42,48.2482,48.42,21163.0
2022-02-24 10:45:00,53.59,53.68,53.56,53.6,15684.0,48.438,48.5194,48.4109,48.4471,15684.0
2022-02-24 10:50:00,53.61,53.7,53.47,53.67,17333.0,48.4561,48.5375,48.3296,48.5103,17333.0
2022-02-24 10:55:00,53.69,53.78,53.56,53.57,17052.0,48.5284,48.6098,48.4109,48.42,17052.0
2022-02-24 11:00:00,53.56,53.75,53.54,53.63,12000.0,48.4109,48.5827,48.3928,48.4742,12000.0
2022-02-24 11:05:00,53.63,53.81,53.6,53.76,14074.0,48.4742,48.6369,48.4471,48.5917,14074.0
2022-02-24 11:10:00,53.77,53.9,53.67,53.86,11500.0,48.6007,48.7182,48.5103,48.6821,11500.0
2022-02-24 11:15:00,53.87,53.91,53.81,53.89,8375.0,48.6911,48.7273,48.6369,48.7092,8375.0
2022-02-24 11:20:00,53.94,53.97,53.91,53.93,16993.0,48.7544,48.7815,48.7273,48.7454,16993.0
2022-02-24 11:25:00,53.94,53.99,53.9,53.9,23123.0,48.7544,48.7996,48.7182,48.7182,23123.0
2022-02-24 11:30:00,53.92,54.03,53.87,54.01,19534.0,48.7363,48.8357,48.6911,48.8177,19534.0
2022-02-24 11:35:00,54.02,54.03,53.89,53.97,11039.0,48.8267,48.8357,48.7092,48.7815,11039.0
2022-02-24 11:40:00,53.98,53.98,53.76,53.77,9265.0,48.7905,48.7905,48.5917,48.6007,9265.0
2022-02-24 11:45:00,53.78,53.8,53.68,53.74,6900.0,48.6098,48.6278,48.5194,48.5736,6900.0
2022-02-24 11:50:00,53.75,53.82,53.71,53.79,15241.0,48.5827,48.6459,48.5465,48.6188,15241.0
2022-02-24 11:55:00,53.77,53.87,53.76,53.87,16427.0,48.6007,48.6911,48.5917,48.6911,16427.0
2022-02-24 12:00:00,53.88,53.92,53.78,53.78,10045.0,48.7002,48.7363,48.6098,48.6098,10045.0
2022-02-24 12:05:00,53.77,53.79,53.67,53.69,10420.0,48.6007,48.6188,48.5103,48.5284,10420.0
2022-02-24 12:10:00,53.7,53.71,53.51,53.52,8099.0,48.5375,48.5465,48.3657,48.3748,8099.0
2022-02-24 12:15:00,53.52,53.61,53.49,53.55,5900.0,48.3748,48.4561,48.3477,48.4019,5900.0
2022-02-24 12:20:00,53.57,53.57,53.44,53.44,7365.0,48.42,48.42,48.3025,48.3025,7365.0
2022-02-24 12:25:00,53.42,53.57,53.42,53.54,13662.0,48.2844,48.42,48.2844,48.3928,13662.0
2022-02-24 12:30:00,53.54,53.62,53.41,53.43,10137.0,48.3928,48.4652,48.2753,48.2934,10137.0
2022-02-24 12:35:00,53.44,53.65,53.44,53.57,10711.0,48.3025,48.4923,48.3025,48.42,10711.0
2022-02-24 12:40:00,53.62,53.69,53.59,53.66,13418.0,48.4652,48.5284,48.438,48.5013,13418.0
2022-02-24 12:45:00,53.67,53.71,53.55,53.56,10100.0,48.5103,48.5465,48.4019,48.4109,10100.0
2022-02-24 12:50:00,53.56,53.61,53.51,53.55,8564.0,48.4109,48.4561,48.3657,48.4019,8564.0
2022-02-24 12:55:00,53.53,53.63,53.43,53.44,13606.0,48.3838,48.4742,48.2934,48.3025,13606.0
2022-02-24 13:00:00,53.43,53.44,53.36,53.4,9326.0,48.2934,48.3025,48.2301,48.2663,9326.0
2022-02-24 13:05:00,53.4,53.58,53.4,53.58,12181.0,48.2663,48.429,48.2663,48.429,12181.0
2022-02-24 13:10:00,53.56,53.62,53.47,53.55,14051.0,48.4109,48.4652,48.3296,48.4019,14051.0
2022-02-24 13:15:00,53.55,53.59,53.44,53.53,8242.0,48.4019,48.438,48.3025,48.3838,8242.0
2022-02-24 13:20:00,53.53,53.57,53.41,53.42,6993.0,48.3838,48.42,48.2753,48.2844,6993.0
2022-02-24 13:25:00,53.39,53.41,53.22,53.24,17466.0,48.2573,48.2753,48.1036,48.1217,17466.0
2022-02-24 13:30:00,53.24,53.34,53.22,53.29,12881.0,48.1217,48.2121,48.1036,48.1669,12881.0
2022-02-24 13:35:00,53.3,53.41,53.27,53.4,19981.0,48.1759,48.2753,48.1488,48.2663,19981.0
2022-02-24 13:40:00,53.4,53.43,53.32,53.32,21123.0,48.2663,48.2934,48.194,48.194,21123.0
2022-02-24 13:45:00,53.31,53.68,53.26,53.67,19785.0,48.185,48.5194,48.1398,48.5103,19785.0
2022-02-24 13:50:00,53.68,53.76,53.66,53.67,13718.0,48.5194,48.5917,48.5013,48.5103,13718.0
2022-02-24 13:55:00,53.69,53.7,53.54,53.56,8826.0,48.5284,48.5375,48.3928,48.4109,8826.0
2022-02-24 14:00:00,53.58,53.61,53.48,53.61,12250.0,48.429,48.4561,48.3386,48.4561,12250.0
2022-02-24 14:05:00,53.63,53.7,53.49,53.51,17196.0,48.4742,48.5375,48.3477,48.3657,17196.0
2022-02-24 14:10:00,53.53,53.79,53.53,53.77,24941.0,48.3838,48.6188,48.3838,48.6007,24941.0
2022-02-24 14:15:00,53.78,53.85,53.75,53.83,13712.0,48.6098,48.673,48.5827,48.655,13712.0
2022-02-24 14:20:00,53.84,53.9,53.83,53.84,17683.0,48.664,48.7182,48.655,48.664,17683.0
2022-02-24 14:25:00,53.86,53.87,53.76,53.85,17932.0,48.6821,48.6911,48.5917,48.673,17932.0
2022-02-24 14:30:00,53.84,54.0,53.84,54.0,35200.0,48.664,48.8086,48.664,48.8086,35200.0
2022-02-24 14:35:00,54.0,54.14,53.98,54.14,26899.0,48.8086,48.9352,48.7905,48.9352,26899.0
2022-02-24 14:40:00,54.14,54.17,54.03,54.1,22245.0,48.9352,48.9623,48.8357,48.899,22245.0
2022-02-24 14:45:00,54.09,54.24,54.09,54.23,14693.0,48.89,49.0255,48.89,49.0165,14693.0
2022-02-24 14:50:00,54.23,54.27,54.15,54.26,16544.0,49.0165,49.0527,48.9442,49.0436,16544.0
2022-02-24 14:55:00,54.26,54.26,54.11,54.18,22128.0,49.0436,49.0436,48.908,48.9713,22128.0
2022-02-24 15:00:00,54.18,54.29,54.12,54.29,20351.0,48.9713,49.0707,48.9171,49.0707,20351.0
2022-02-24 15:05:00,54.27,54.31,54.22,54.24,11000.0,49.0527,49.0888,49.0075,49.0255,11000.0
2022-02-24 15:10:00,54.25,54.27,54.18,54.21,20076.0,49.0346,49.0527,48.9713,48.9984,20076.0
2022-02-24 15:15:00,54.21,54.28,54.16,54.27,19594.0,48.9984,49.0617,48.9532,49.0527,19594.0
2022-02-24 15:20:00,54.27,54.28,54.19,54.23,18847.0,49.0527,49.0617,48.9804,49.0165,18847.0
2022-02-24 15:25:00,54.24,54.29,54.1,54.11,30980.0,49.0255,49.0707,48.899,48.908,30980.0
2022-02-24 15:30:00,54.11,54.51,54.09,54.51,27584.0,48.908,49.2696,48.89,49.2696,27584.0
2022-02-24 15:35:00,54.52,54.59,54.49,54.55,24219.0,49.2786,49.3419,49.2515,49.3057,24219.0
2022-02-24 15:40:00,54.55,54.6,54.47,54.48,22987.0,49.3057,49.3509,49.2334,49.2425,22987.0
2022-02-24 15:45:00,54.48,54.6,54.47,54.53,31778.0,49.2425,49.3509,49.2334,49.2877,31778.0
2022-02-24 15:50:00,54.54,54.82,54.54,54.78,106553.0,49.2967,49.5498,49.2967,49.5136,106553.0
2022-02-24 15:55:00,54.79,54.83,54.66,54.71,119813.0,49.5227,49.5588,49.4052,49.4504,119813.0
2022-02-25 09:30:00,54.91,54.91,54.5,54.78,17890.0,49.6311,49.6311,49.2606,49.5136,17890.0
2022-02-25 09:35:00,54.78,54.91,54.76,54.9,19392.0,49.5136,49.6311,49.4956,49.6221,19392.0
2022-02-25 09:40:00,54.9,54.97,54.81,54.84,24793.0,49.6221,49.6854,49.5408,49.5679,24793.0
2022-02-25 09:45:00,54.83,55.07,54.82,55.07,22737.0,49.5588,49.7758,49.5498,49.7758,22737.0
2022-02-25 09:50:00,55.04,55.09,54.91,54.92,18592.0,49.7486,49.7938,49.6311,49.6402,18592.0
2022-02-25 09:55:00,54.93,54.97,54.85,54.92,22007.0,49.6492,49.6854,49.5769,49.6402,22007.0
2022-02-25 10:00:00,54.94,55.12,54.84,55.05,23178.0,49.6583,49.8209,49.5679,49.7577,23178.0
2022-02-25 10:05:00,55.06,55.34,55.06,55.28,32799.0,49.7667,50.0198,49.7667,49.9656,32799.0
2022-02-25 10:10:00,55.3,55.41,55.26,55.29,17300.0,49.9836,50.0831,49.9475,49.9746,17300.0
2022-02-25 10:15:00,55.29,55.3,55.12,55.28,15486.0,49.9746,49.9836,49.8209,49.9656,15486.0
2022-02-25 10:20:00,55.3,55.45,55.22,55.39,11987.0,49.9836,50.1192,49.9113,50.065,11987.0
2022-02-25 10:25:00,55.39,55.58,55.39,55.56,11445.0,50.065,50.2367,50.065,50.2186,11445.0
2022-02-25 10:30:00,55.57,55.57,55.47,55.51,13517.0,50.2277,50.2277,50.1373,50.1735,13517.0
2022-02-25 10:35:00,55.5,55.5,55.39,55.43,8300.0,50.1644,50.1644,50.065,50.1011,8300.0
2022-02-25 10:40:00,55.44,55.6,55.44,55.6,8289.0,50.1102,50.2548,50.1102,50.2548,8289.0
2022-02-25 10:45:00,55.6,55.73,55.57,55.73,7833.0,50.2548,50.3723,50.2277,50.3723,7833.0
2022-02-25 10:50:00,55.72,55.81,55.66,55.75,7250.0,50.3633,50.4446,50.309,50.3904,7250.0
2022-02-25 10:55:00,55.76,55.79,55.66,55.72,15990.0,50.3994,50.4265,50.309,50.3633,15990.0
2022-02-25 11:00:00,55.75,55.81,55.61,55.81,16045.0,50.3904,50.4446,50.2638,50.4446,16045.0
2022-02-25 11:05:00,55.83,55.85,55.78,55.85,5358.0,50.4627,50.4808,50.4175,50.4808,5358.0
2022-02-25 11:10:00,55.84,56.08,55.82,56.07,20399.0,50.4717,50.6887,50.4537,50.6796,20399.0
2022-02-25 11:15:00,56.08,56.16,56.05,56.16,10507.0,50.6887,50.761,50.6615,50.761,10507.0
2022-02-25 11:20:00,56.16,56.2,56.15,56.16,5051.0,50.761,50.7971,50.7519,50.761,5051.0
2022-02-25 11:25:00,56.16,56.17,56.07,56.07,6497.0,50.761,50.77,50.6796,50.6796,6497.0
2022-02-25 11:30:00,56.07,56.07,55.96,56.01,13800.0,50.6796,50.6796,50.5802,50.6254,13800.0
2022-02-25 11:35:00,56.01,56.02,55.85,55.88,6950.0,50.6254,50.6344,50.4808,50.5079,6950.0
2022-02-25 11:40:00,55.86,55.95,55.85,55.9,3300.0,50.4898,50.5712,50.4808,50.526,3300.0
2022-02-25 11:45:00,55.92,56.01,55.92,55.99,6466.0,50.544,50.6254,50.544,50.6073,6466.0
2022-02-25 11:50:00,56.01,56.01,55.89,55.93,8036.0,50.6254,50.6254,50.5169,50.5531,8036.0
2022-02-25 11:55:00,55.95,56.06,55.95,56.04,5540.0,50.5712,50.6706,50.5712,50.6525,5540.0
2022-02-25 12:00:00,56.07,56.11,56.02,56.07,7240.0,50.6796,50.7158,50.6344,50.6796,7240.0
2022-02-25 12:05:00,56.06,56.06,55.94,55.94,5527.0,50.6706,50.6706,50.5621,50.5621,5527.0
2022-02-25 12:10:00,55.94,55.96,55.89,55.91,12206.0,50.5621,50.5802,50.5169,50.535,12206.0
2022-02-25 12:15:00,55.92,56.01,55.92,56.0,4700.0,50.544,50.6254,50.544,50.6163,4700.0
2022-02-25 12:20:00,56.0,56.0,55.98,56.0,3100.0,50.6163,50.6163,50.5983,50.6163,3100.0
2022-02-25 12:25:00,56.0,56.1,55.97,56.09,21106.0,50.6163,50.7067,50.5892,50.6977,21106.0
2022-02-25 12:30:00,56.09,56.19,56.08,56.18,13905.0,50.6977,50.7881,50.6887,50.779,13905.0
2022-02-25 12:35:00,56.19,56.21,56.14,56.15,11662.0,50.7881,50.8062,50.7429,50.7519,11662.0
2022-02-25 12:40:00,56.18,56.19,56.16,56.19,6997.0,50.779,50.7881,50.761,50.7881,6997.0
2022-02-25 12:45:00,56.2,56.21,56.14,56.14,6828.0,50.7971,50.8062,50.7429,50.7429,6828.0
2022-02-25 12:50:00,56.13,56.13,56.02,56.02,7900.0,50.7339,50.7339,50.6344,50.6344,7900.0
2022-02-25 12:55:00,56.02,56.02,55.95,55.99,8776.0,50.6344,50.6344,50.5712,50.6073,8776.0
2022-02-25 13:00:00,55.99,56.03,55.93,55.98,4950.0,50.6073,50.6435,50.5531,50.5983,4950.0
2022-02-25 13:05:00,55.98,55.98,55.93,55.93,4997.0,50.5983,50.5983,50.5531,50.5531,4997.0
2022-02-25 13:10:00,55.94,55.94,55.82,55.92,6300.0,50.5621,50.5621,50.4537,50.544,6300.0
2022-02-25 13:15:00,55.92,56.01,55.9,55.99,6452.0,50.544,50.6254,50.526,50.6073,6452.0
2022-02-25 13:20:00,55.96,55.99,55.96,55.97,3600.0,50.5802,50.6073,50.5802,50.5892,3600.0
2022-02-25 13:25:00,55.99,56.05,55.97,56.02,9273.0,50.6073,50.6615,50.5892,50.6344,9273.0
2022-02-25 13:30:00,56.03,56.11,56.03,56.1,3440.0,50.6435,50.7158,50.6435,50.7067,3440.0
2022-02-25 13:35:00,56.09,56.09,56.0,56.04,6900.0,50.6977,50.6977,50.6163,50.6525,6900.0
2022-02-25 13:40:00,56.06,56.18,56.06,56.18,5850.0,50.6706,50.779,50.6706,50.779,5850.0
2022-02-25 13:45:00,56.19,56.19,56.14,56.19,8287.0,50.7881,50.7881,50.7429,50.7881,8287.0
2022-02-25 13:50:00,56.18,56.2,56.13,56.13,8808.0,50.779,50.7971,50.7339,50.7339,8808.0
2022-02-25 13:55:00,56.12,56.12,55.98,56.07,11456.0,50.7248,50.7248,50.5983,50.6796,11456.0
2022-02-25 14:00:00,56.08,56.08,55.97,56.04,11459.0,50.6887,50.6887,50.5892,50.6525,11459.0
2022-02-25 14:05:00,56.04,56.04,55.95,55.97,6294.0,50.6525,50.6525,50.5712,50.5892,6294.0
2022-02-25 14:10:00,55.97,55.99,55.89,55.92,7502.0,50.5892,50.6073,50.5169,50.544,7502.0
2022-02-25 14:15:00,55.95,55.95,55.86,55.86,11114.0,50.5712,50.5712,50.4898,50.4898,11114.0
2022-02-25 14:20:00,55.86,55.94,55.86,55.94,21882.0,50.4898,50.5621,50.4898,50.5621,21882.0
2022-02-25 14:25:00,55.93,55.93,55.88,55.9,9459.0,50.5531,50.5531,50.5079,50.526,9459.0
2022-02-25 14:30:00,55.91,55.95,55.77,55.77,13245.0,50.535,50.5712,50.4085,50.4085,13245.0
2022-02-25 14:35:00,55.81,55.87,55.81,55.86,15651.0,50.4446,50.4988,50.4446,50.4898,15651.0
2022-02-25 14:40:00,55.85,55.97,55.84,55.97,13222.0,50.4808,50.5892,50.4717,50.5892,13222.0
2022-02-25 14:45:00,55.96,55.99,55.92,55.92,8100.0,50.5802,50.6073,50.544,50.544,8100.0
2022-02-25 14:50:00,55.91,55.91,55.78,55.84,5851.0,50.535,50.535,50.4175,50.4717,5851.0
2022-02-25 14:55:00,55.86,55.96,55.83,55.9,8275.0,50.4898,50.5802,50.4627,50.526,8275.0
2022-02-25 15:00:00,55.89,55.9,55.77,55.8,6900.0,50.5169,50.526,50.4085,50.4356,6900.0
2022-02-25 15:05:00,55.81,55.86,55.78,55.84,8706.0,50.4446,50.4898,50.4175,50.4717,8706.0
2022-02-25 15:10:00,55.84,55.87,55.77,55.84,6381.0,50.4717,50.4988,50.4085,50.4717,6381.0
2022-02-25 15:15:00,55.84,55.95,55.83,55.95,8404.0,50.4717,50.5712,50.4627,50.5712,8404.0
2022-02-25 15:20:00,55.96,56.05,55.91,56.01,16250.0,50.5802,50.6615,50.535,50.6254,16250.0
2022-02-25 15:25:00,56.01,56.01,55.95,55.95,11109.0,50.6254,50.6254,50.5712,50.5712,11109.0
2022-02-25 15:30:00,55.95,56.02,55.94,55.94,16842.0,50.5712,50.6344,50.5621,50.5621,16842.0
2022-02-25 15:35:00,55.93,55.93,55.84,55.93,14192.0,50.5531,50.5531,50.4717,50.5531,14192.0
2022-02-25 15:40:00,55.93,56.01,55.88,55.95,18349.0,50.5531,50.6254,50.5079,50.5712,18349.0
2022-02-25 15:45:00,55.94,55.99,55.9,55.9,30945.0,50.5621,50.6073,50.526,50.526,30945.0
2022-02-25 15:50:00,55.91,56.04,55.86,55.99,48478.0,50.535,50.6525,50.4898,50.6073,48478.0
2022-02-25 15:55:00,55.98,56.08,55.98,56.05,43541.0,50.5983,50.6887,50.5983,50.6615,43541.0
2022-02-28 09:30:00,55.27,55.6,55.12,55.46,30906.0,49.9565,50.2548,49.8209,50.1283,30906.0
2022-02-28 09:35:00,55.47,55.74,55.4,55.6,17176.0,50.1373,50.3813,50.074,50.2548,17176.0
2022-02-28 09:40:00,55.56,55.6,55.35,55.47,21401.0,50.2186,50.2548,50.0288,50.1373,21401.0
2022-02-28 09:45:00,55.43,55.45,55.25,55.37,14024.0,50.1011,50.1192,49.9385,50.0469,14024.0
2022-02-28 09:50:00,55.43,55.46,55.34,55.42,8650.0,50.1011,50.1283,50.0198,50.0921,8650.0
2022-02-28 09:55:00,55.42,55.51,55.41,55.47,5200.0,50.0921,50.1735,50.0831,50.1373,5200.0
2022-02-28 10:00:00,55.48,55.52,55.41,55.44,5185.0,50.1463,50.1825,50.0831,50.1102,5185.0
2022-02-28 10:05:00,55.43,55.44,55.31,55.34,5426.0,50.1011,50.1102,49.9927,50.0198,5426.0
2022-02-28 10:10:00,55.31,55.36,55.3,55.3,3381.0,49.9927,50.0379,49.9836,49.9836,3381.0
2022-02-28 10:15:00,55.32,55.33,55.22,55.25,7199.0,50.0017,50.0108,49.9113,49.9385,7199.0
2022-02-28 10:20:00,55.21,55.27,55.2,55.27,4067.0,49.9023,49.9565,49.8933,49.9565,4067.0
2022-02-28 10:25:00,55.27,55.33,55.21,55.25,5591.0,49.9565,50.0108,49.9023,49.9385,5591.0
2022-02-28 10:30:00,55.24,55.48,55.24,55.41,12164.0,49.9294,50.1463,49.9294,50.0831,12164.0
2022-02-28 10:35:00,55.38,55.54,55.38,55.54,14059.0,50.056,50.2006,50.056,50.2006,14059.0
2022-02-28 10:40:00,55.56,55.68,55.55,55.66,18557.0,50.2186,50.3271,50.2096,50.309,18557.0
2022-02-28 10:45:00,55.66,55.72,55.64,55.7,8546.0,50.309,50.3633,50.291,50.3452,8546.0
2022-02-28 10:50:00,55.68,55.68,55.6,55.63,11296.0,50.3271,50.3271,50.2548,50.2819,11296.0
2022-02-28 10:55:00,55.65,55.77,55.65,55.76,9380.0,50.3,50.4085,50.3,50.3994,9380.0
2022-02-28 11:00:00,55.76,55.76,55.71,55.74,6580.0,50.3994,50.3994,50.3542,50.3813,6580.0
2022-02-28 11:05:00,55.73,55.73,55.64,55.66,5644.0,50.3723,50.3723,50.291,50.309,5644.0
2022-02-28 11:10:00,55.67,55.69,55.59,55.62,6845.0,50.3181,50.3362,50.2458,50.2729,6845.0
2022-02-28 11:15:00,55.62,55.66,55.55,55.62,6845.0,50.2729,50.309,50.2096,50.2729,6845.0
2022-02-28 11:20:00,55.64,55.83,55.64,55.83,4597.0,50.291,50.4627,50.291,50.4627,4597.0
2022-02-28 11:25:00,55.83,55.9,55.79,55.89,7394.0,50.4627,50.526,50.4265,50.5169,7394.0
2022-02-28 11:30:00,55.88,55.98,55.87,55.93,3727.0,50.5079,50.5983,50.4988,50.5531,3727.0
2022-02-28 11:35:00,55.94,55.95,55.85,55.86,5100.0,50.5621,50.5712,50.4808,50.4898,5100.0
2022-02-28 11:40:00,55.86,55.95,55.84,55.92,6385.0,50.4898,50.5712,50.4717,50.544,6385.0
2022-02-28 11:45:00,55.93,55.94,55.82,55.87,9858.0,50.5531,50.5621,50.4537,50.4988,9858.0
2022-02-28 11:50:00,55.85,55.89,55.84,55.89,3238.0,50.4808,50.5169,50.4717,50.5169,3238.0
2022-02-28 11:55:00,55.89,55.94,55.88,55.91,8389.0,50.5169,50.5621,50.5079,50.535,8389.0
2022-02-28 12:00:00,55.91,55.94,55.9,55.91,2200.0,50.535,50.5621,50.526,50.535,2200.0
2022-02-28 12:05:00,55.92,55.92,55.7,55.7,10710.0,50.544,50.544,50.3452,50.3452,10710.0
2022-02-28 12:10:00,55.69,55.69,55.52,55.52,4349.0,50.3362,50.3362,50.1825,50.1825,4349.0
2022-02-28 12:15:00,55.52,55.53,55.44,55.5,6272.0,50.1825,50.1915,50.1102,50.1644,6272.0
2022-02-28 12:20:00,55.49,55.52,55.41,55.44,5096.0,50.1554,50.1825,50.0831,50.1102,5096.0
2022-02-28 12:25:00,55.47,55.47,55.44,55.46,4501.0,50.1373,50.1373,50.1102,50.1283,4501.0
2022-02-28 12:30:00,55.45,55.49,55.39,55.39,4289.0,50.1192,50.1554,50.065,50.065,4289.0
2022-02-28 12:35:00,55.38,55.39,55.32,55.32,4050.0,50.056,50.065,50.0017,50.0017,4050.0
2022-02-28 12:40:00,55.33,55.38,55.32,55.33,6398.0,50.0108,50.056,50.0017,50.0108,6398.0
2022-02-28 12:45:00,55.34,55.34,55.26,55.3,1500.0,50.0198,50.0198,49.9475,49.9836,1500.0
2022-02-28 12:50:00,55.3,55.31,55.2,55.23,7549.0,49.9836,49.9927,49.8933,49.9204,7549.0
2022-02-28 12:55:00,55.23,55.26,55.18,55.26,2994.0,49.9204,49.9475,49.8752,49.9475,2994.0
2022-02-28 13:00:00,55.27,55.38,55.27,55.38,4964.0,49.9565,50.056,49.9565,50.056,4964.0
2022-02-28 13:05:00,55.38,55.44,55.37,55.44,4646.0,50.056,50.1102,50.0469,50.1102,4646.0
2022-02-28 13:10:00,55.43,55.46,55.41,55.41,2764.0,50.1011,50.1283,50.0831,50.0831,2764.0
2022-02-28 13:15:00,55.42,55.42,55.24,55.26,9130.0,50.0921,50.0921,49.9294,49.9475,9130.0
2022-02-28 13:20:00,55.24,55.24,55.16,55.16,5273.0,49.9294,49.9294,49.8571,49.8571,5273.0
2022-02-28 13:25:00,55.16,55.22,55.14,55.19,7261.0,49.8571,49.9113,49.839,49.8842,7261.0
2022-02-28 13:30:00,55.17,55.18,55.11,55.12,6050.0,49.8661,49.8752,49.8119,49.8209,6050.0
2022-02-28 13:35:00,55.14,55.24,55.1,55.23,5700.0,49.839,49.9294,49.8029,49.9204,5700.0
2022-02-28 13:40:00,55.23,55.31,55.22,55.22,4733.0,49.9204,49.9927,49.9113,49.9113,4733.0
2022-02-28 13:45:00,55.22,55.25,55.15,55.25,5339.0,49.9113,49.9385,49.8481,49.9385,5339.0
2022-02-28 13:50:00,55.27,55.36,55.26,55.33,8080.0,49.9565,50.0379,49.9475,50.0108,8080.0
2022-02-28 13:55:00,55.31,55.33,55.26,55.26,2500.0,49.9927,50.0108,49.9475,49.9475,2500.0
2022-02-28 14:00:00,55.26,55.27,55.0,55.01,14890.0,49.9475,49.9565,49.7125,49.7215,14890.0
2022-02-28 14:05:00,55.02,55.02,54.86,54.87,15917.0,49.7306,49.7306,49.5859,49.595,15917.0
2022-02-28 14:10:00,54.87,54.87,54.78,54.85,6797.0,49.595,49.595,49.5136,49.5769,6797.0
2022-02-28 14:15:00,54.84,54.91,54.79,54.89,16861.0,49.5679,49.6311,49.5227,49.6131,16861.0
2022-02-28 14:20:00,54.89,54.91,54.76,54.76,29246.0,49.6131,49.6311,49.4956,49.4956,29246.0
2022-02-28 14:25:00,54.76,54.84,54.76,54.81,12307.0,49.4956,49.5679,49.4956,49.5408,12307.0
2022-02-28 14:30:00,54.82,54.88,54.79,54.88,11538.0,49.5498,49.604,49.5227,49.604,11538.0
2022-02-28 14:35:00,54.89,54.95,54.86,54.89,5800.0,49.6131,49.6673,49.5859,49.6131,5800.0
2022-02-28 14:40:00,54.88,55.09,54.85,55.05,9013.0,49.604,49.7938,49.5769,49.7577,9013.0
2022-02-28 14:45:00,55.05,55.06,54.94,55.0,12394.0,49.7577,49.7667,49.6583,49.7125,12394.0
2022-02-28 14:50:00,55.01,55.01,54.97,55.0,6702.0,49.7215,49.7215,49.6854,49.7125,6702.0
2022-02-28 14:55:00,55.01,55.08,55.01,55.04,6292.0,49.7215,49.7848,49.7215,49.7486,6292.0
2022-02-28 15:00:00,55.04,55.04,54.99,54.99,7265.0,49.7486,49.7486,49.7034,49.7034,7265.0
2022-02-28 15:05:00,54.99,55.0,54.85,54.96,15500.0,49.7034,49.7125,49.5769,49.6763,15500.0
2022-02-28 15:10:00,54.95,54.98,54.9,54.98,10221.0,49.6673,49.6944,49.6221,49.6944,10221.0
2022-02-28 15:15:00,54.99,55.12,54.99,55.1,8895.0,49.7034,49.8209,49.7034,49.8029,8895.0
2022-02-28 15:20:00,55.09,55.27,55.09,55.24,13911.0,49.7938,49.9565,49.7938,49.9294,13911.0
2022-02-28 15:25:00,55.24,55.33,55.2,55.24,16600.0,49.9294,50.0108,49.8933,49.9294,16600.0
2022-02-28 15:30:00,55.23,55.23,55.05,55.05,12149.0,49.9204,49.9204,49.7577,49.7577,12149.0
2022-02-28 15:35:00,55.05,55.05,54.96,55.01,15598.0,49.7577,49.7577,49.6763,49.7215,15598.0
2022-02-28 15:40:00,55.05,55.33,55.05,55.3,26529.0,49.7577,50.0108,49.7577,49.9836,26529.0
2022-02-28 15:45:00,55.3,55.47,55.3,55.42,25896.0,49.9836,50.1373,49.9836,50.0921,25896.0
2022-02-28 15:50:00,55.42,55.81,55.42,55.73,155984.0,50.0921,50.4446,50.0921,50.3723,155984.0
2022-02-28 15:55:00,55.7,55.84,55.7,55.83,98768.0,50.3452,50.4717,50.3452,50.4627,98768.0
2022-03-01 09:30:00,55.52,55.63,55.42,55.6,17660.0,50.1825,50.2819,50.0921,50.2548,17660.0
2022-03-01 09:35:00,55.64,55.75,55.62,55.74,14609.0,50.291,50.3904,50.2729,50.3813,14609.0
2022-03-01 09:40:00,55.74,55.79,55.65,55.75,13310.0,50.3813,50.4265,50.3,50.3904,13310.0
2022-03-01 09:45:00,55.75,55.84,55.65,55.82,20382.0,50.3904,50.4717,50.3,50.4537,20382.0
2022-03-01 09:50:00,55.81,55.81,55.49,55.6,18064.0,50.4446,50.4446,50.1554,50.2548,18064.0
2022-03-01 09:55:00,55.61,55.69,55.52,55.55,10782.0,50.2638,50.3362,50.1825,50.2096,10782.0
2022-03-01 10:00:00,55.64,55.76,55.45,55.48,12695.0,50.291,50.3994,50.1192,50.1463,12695.0
2022-03-01 10:05:00,55.47,55.52,55.32,55.32,11984.0,50.1373,50.1825,50.0017,50.0017,11984.0
2022-03-01 10:10:00,55.29,55.4,55.26,55.39,13630.0,49.9746,50.074,49.9475,50.065,13630.0
2022-03-01 10:15:00,55.38,55.45,55.33,55.43,8700.0,50.056,50.1192,50.0108,50.1011,8700.0
2022-03-01 10:20:00,55.44,55.47,55.3,55.31,12505.0,50.1102,50.1373,49.9836,49.9927,12505.0
2022-03-01 10:25:00,55.29,55.35,55.19,55.26,18297.0,49.9746,50.0288,49.8842,49.9475,18297.0
2022-03-01 10:30:00,55.26,55.28,55.14,55.14,12938.0,49.9475,49.9656,49.839,49.839,12938.0
2022-03-01 10:35:00,55.15,55.23,55.1,55.1,10416.0,49.8481,49.9204,49.8029,49.8029,10416.0
2022-03-01 10:40:00,55.06,55.06,54.96,54.97,10716.0,49.7667,49.7667,49.6763,49.6854,10716.0
2022-03-01 10:45:00,54.94,55.02,54.94,55.0,5415.0,49.6583,49.7306,49.6583,49.7125,5415.0
2022-03-01 10:50:00,55.02,55.09,55.0,55.06,6540.0,49.7306,49.7938,49.7125,49.7667,6540.0
2022-03-01 10:55:00,55.03,55.06,54.96,54.98,5832.0,49.7396,49.7667,49.6763,49.6944,5832.0
2022-03-01 11:00:00,54.98,55.16,54.98,55.13,10996.0,49.6944,49.8571,49.6944,49.83,10996.0
2022-03-01 11:05:00,55.13,55.13,55.03,55.06,5739.0,49.83,49.83,49.7396,49.7667,5739.0
2022-03-01 11:10:00,55.05,55.22,55.05,55.2,6487.0,49.7577,49.9113,49.7577,49.8933,6487.0
2022-03-01 11:15:00,55.2,55.21,55.02,55.02,5240.0,49.8933,49.9023,49.7306,49.7306,5240.0
2022-03-01 11:20:00,55.01,55.07,55.0,55.05,5793.0,49.7215,49.7758,49.7125,49.7577,5793.0
2022-03-01 11:25:00,55.04,55.04,54.9,54.9,6943.0,49.7486,49.7486,49.6221,49.6221,6943.0
2022-03-01 11:30:00,54.94,54.94,54.78,54.79,9805.0,49.6583,49.6583,49.5136,49.5227,9805.0
2022-03-01 11:35:00,54.79,54.81,54.74,54.77,8378.0,49.5227,49.5408,49.4775,49.5046,8378.0
2022-03-01 11:40:00,54.77,54.77,54.69,54.72,4026.0,49.5046,49.5046,49.4323,49.4594,4026.0
2022-03-01 11:45:00,54.71,54.71,54.52,54.59,8280.0,49.4504,49.4504,49.2786,49.3419,8280.0
2022-03-01 11:50:00,54.59,54.59,54.53,54.57,10450.0,49.3419,49.3419,49.2877,49.3238,10450.0
2022-03-01 11:55:00,54.56,54.58,54.49,54.57,11305.0,49.3148,49.3329,49.2515,49.3238,11305.0
2022-03-01 12:00:00,54.57,54.61,54.52,54.55,7524.0,49.3238,49.36,49.2786,49.3057,7524.0
2022-03-01 12:05:00,54.55,54.63,54.54,54.54,8676.0,49.3057,49.3781,49.2967,49.2967,8676.0
2022-03-01 12:10:00,54.55,54.66,54.52,54.66,8665.0,49.3057,49.4052,49.2786,49.4052,8665.0
2022-03-01 12:15:00,54.67,54.72,54.63,54.68,11291.0,49.4142,49.4594,49.3781,49.4232,11291.0
2022-03-01 12:20:00,54.69,54.69,54.61,54.64,5399.0,49.4323,49.4323,49.36,49.3871,5399.0
2022-03-01 12:25:00,54.63,54.64,54.62,54.63,5079.0,49.3781,49.3871,49.369,49.3781,5079.0
2022-03-01 12:30:00,54.63,54.7,54.58,54.65,6131.0,49.3781,49.4413,49.3329,49.3961,6131.0
2022-03-01 12:35:00,54.64,54.64,54.53,54.53,4585.0,49.3871,49.3871,49.2877,49.2877,4585.0
2022-03-01 12:40:00,54.55,54.7,54.55,54.7,6958.0,49.3057,49.4413,49.3057,49.4413,6958.0
2022-03-01 12:45:00,54.69,54.76,54.65,54.72,10769.0,49.4323,49.4956,49.3961,49.4594,10769.0
2022-03-01 12:50:00,54.72,54.75,54.63,54.64,3927.0,49.4594,49.4865,49.3781,49.3871,3927.0
2022-03-01 12:55:00,54.65,54.7,54.61,54.69,6398.0,49.3961,49.4413,49.36,49.4323,6398.0
2022-03-01 13:00:00,54.68,54.76,54.66,54.71,6300.0,49.4232,49.4956,49.4052,49.4504,6300.0
2022-03-01 13:05:00,54.69,54.69,54.6,54.66,3319.0,49.4323,49.4323,49.3509,49.4052,3319.0
2022-03-01 13:10:00,54.64,54.64,54.56,54.59,5877.0,49.3871,49.3871,49.3148,49.3419,5877.0
2022-03-01 13:15:00,54.58,54.59,54.54,54.54,4657.0,49.3329,49.3419,49.2967,49.2967,4657.0
2022-03-01 13:20:00,54.53,54.56,54.45,54.45,4887.0,49.2877,49.3148,49.2154,49.2154,4887.0
2022-03-01 13:25:00,54.43,54.44,54.35,54.35,19616.0,49.1973,49.2063,49.125,49.125,19616.0
2022-03-01 13:30:00,54.38,54.4,54.33,54.34,8683.0,49.1521,49.1702,49.1069,49.1159,8683.0
2022-03-01 13:35:00,54.33,54.49,54.3,54.49,8000.0,49.1069,49.2515,49.0798,49.2515,8000.0
2022-03-01 13:40:00,54.49,54.5,54.44,54.46,7724.0,49.2515,49.2606,49.2063,49.2244,7724.0
2022-03-01 13:45:00,54.45,54.51,54.38,54.43,5016.0,49.2154,49.2696,49.1521,49.1973,5016.0
2022-03-01 13:50:00,54.43,54.46,54.41,54.45,3800.0,49.1973,49.2244,49.1792,49.2154,3800.0
2022-03-01 13:55:00,54.44,54.5,54.42,54.45,4330.0,49.2063,49.2606,49.1882,49.2154,4330.0
2022-03-01 14:00:00,54.47,54.47,54.36,54.42,7428.0,49.2334,49.2334,49.134,49.1882,7428.0
2022-03-01 14:05:00,54.4,54.47,54.4,54.43,8695.0,49.1702,49.2334,49.1702,49.1973,8695.0
2022-03-01 14:10:00,54.43,54.44,54.38,54.42,6737.0,49.1973,49.2063,49.1521,49.1882,6737.0
2022-03-01 14:15:00,54.44,54.57,54.38,54.53,7307.0,49.2063,49.3238,49.1521,49.2877,7307.0
2022-03-01 14:20:00,54.53,54.66,54.5,54.64,7800.0,49.2877,49.4052,49.2606,49.3871,7800.0
2022-03-01 14:25:00,54.67,54.71,54.65,54.69,7069.0,49.4142,49.4504,49.3961,49.4323,7069.0
2022-03-01 14:30:00,54.7,54.7,54.63,54.65,7053.0,49.4413,49.4413,49.3781,49.3961,7053.0
2022-03-01 14:35:00,54.66,54.79,54.65,54.79,9730.0,49.4052,49.5227,49.3961,49.5227,9730.0
2022-03-01 14:40:00,54.78,54.79,54.71,54.74,7356.0,49.5136,49.5227,49.4504,49.4775,7356.0
2022-03-01 14:45:00,54.74,54.75,54.68,54.73,10440.0,49.4775,49.4865,49.4232,49.4684,10440.0
2022-03-01 14:50:00,54.73,54.73,54.62,54.63,10381.0,49.4684,49.4684,49.369,49.3781,10381.0
2022-03-01 14:55:00,54.62,54.65,54.59,54.64,7288.0,49.369,49.3961,49.3419,49.3871,7288.0
2022-03-01 15:00:00,54.63,54.89,54.61,54.89,7167.0,49.3781,49.6131,49.36,49.6131,7167.0
2022-03-01 15:05:00,54.9,54.98,54.9,54.9,22014.0,49.6221,49.6944,49.6221,49.6221,22014.0
2022-03-01 15:10:00,54.9,54.91,54.8,54.84,9507.0,49.6221,49.6311,49.5317,49.5679,9507.0
2022-03-01 15:15:00,54.85,54.86,54.72,54.72,13303.0,49.5769,49.5859,49.4594,49.4594,13303.0
2022-03-01 15:20:00,54.73,54.74,54.63,54.7,10884.0,49.4684,49.4775,49.3781,49.4413,10884.0
2022-03-01 15:25:00,54.69,54.72,54.6,54.6,7078.0,49.4323,49.4594,49.3509,49.3509,7078.0
2022-03-01 15:30:00,54.59,54.61,54.48,54.61,12062.0,49.3419,49.36,49.2425,49.36,12062.0
2022-03-01 15:35:00,54.6,54.62,54.53,54.57,12441.0,49.3509,49.369,49.2877,49.3238,12441.0
2022-03-01 15:40:00,54.57,54.64,54.51,54.51,13014.0,49.3238,49.3871,49.2696,49.2696,13014.0
2022-03-01 15:45:00,54.51,54.51,54.31,54.31,37292.0,49.2696,49.2696,49.0888,49.0888,37292.0
2022-03-01 15:50:00,54.31,54.59,54.27,54.58,63487.0,49.0888,49.3419,49.0527,49.3329,63487.0
2022-03-01 15:55:00,54.56,54.69,54.49,54.61,48167.0,49.3148,49.4323,49.2515,49.36,48167.0
2022-03-02 09:30:00,54.73,55.1,54.71,55.01,25110.0,49.4684,49.8029,49.4504,49.7215,25110.0
2022-03-02 09:35:00,55.01,55.22,54.96,55.1,12910.0,49.7215,49.9113,49.6763,49.8029,12910.0
2022-03-02 09:40:00,55.13,55.54,55.11,55.49,24041.0,49.83,50.2006,49.8119,50.1554,24041.0
2022-03-02 09:45:00,55.51,55.51,55.34,55.4,12907.0,50.1735,50.1735,50.0198,50.074,12907.0
2022-03-02 09:50:00,55.39,55.43,55.33,55.33,11820.0,50.065,50.1011,50.0108,50.0108,11820.0
2022-03-02 09:55:00,55.38,55.39,55.26,55.38,20685.0,50.056,50.065,49.9475,50.056,20685.0
2022-03-02 10:00:00,55.38,55.52,55.35,55.5,7676.0,50.056,50.1825,50.0288,50.1644,7676.0
2022-03-02 10:05:00,55.5,55.51,55.11,55.16,12045.0,50.1644,50.1735,49.8119,49.8571,12045.0
2022-03-02 10:10:00,55.16,55.32,55.15,55.31,12338.0,49.8571,50.0017,49.8481,49.9927,12338.0
2022-03-02 10:15:00,55.29,55.35,55.26,55.32,9150.0,49.9746,50.0288,49.9475,50.0017,9150.0
2022-03-02 10:20:00,55.39,55.42,55.33,55.35,5470.0,50.065,50.0921,50.0108,50.0288,5470.0
2022-03-02 10:25:00,55.38,55.77,55.3,55.72,22690.0,50.056,50.4085,49.9836,50.3633,22690.0
2022-03-02 10:30:00,55.72,55.8,55.63,55.68,24592.0,50.3633,50.4356,50.2819,50.3271,24592.0
2022-03-02 10:35:00,55.67,55.91,55.66,55.82,11468.0,50.3181,50.535,50.309,50.4537,11468.0
2022-03-02 10:40:00,55.86,55.9,55.77,55.78,6882.0,50.4898,50.526,50.4085,50.4175,6882.0
2022-03-02 10:45:00,55.8,55.84,55.7,55.8,10893.0,50.4356,50.4717,50.3452,50.4356,10893.0
2022-03-02 10:50:00,55.81,55.83,55.54,55.54,15617.0,50.4446,50.4627,50.2006,50.2006,15617.0
2022-03-02 10:55:00,55.57,55.69,55.55,55.67,5262.0,50.2277,50.3362,50.2096,50.3181,5262.0
2022-03-02 11:00:00,55.68,55.86,55.53,55.79,22976.0,50.3271,50.4898,50.1915,50.4265,22976.0
2022-03-02 11:05:00,55.79,55.92,55.73,55.91,12223.0,50.4265,50.544,50.3723,50.535,12223.0
2022-03-02 11:10:00,55.91,56.07,55.89,56.06,24433.0,50.535,50.6796,50.5169,50.6706,24433.0
2022-03-02 11:15:00,56.07,56.1,55.97,55.97,10381.0,50.6796,50.7067,50.5892,50.5892,10381.0
2022-03-02 11:20:00,55.98,55.99,55.83,55.88,14382.0,50.5983,50.6073,50.4627,50.5079,14382.0
2022-03-02 11:25:00,55.88,56.01,55.88,55.91,33921.0,50.5079,50.6254,50.5079,50.535,33921.0
2022-03-02 11:30:00,55.91,56.03,55.91,56.02,31754.0,50.535,50.6435,50.535,50.6344,31754.0
2022-03-02 11:35:00,56.02,56.02,55.86,55.95,14746.0,50.6344,50.6344,50.4898,50.5712,14746.0
2022-03-02 11:40:00,55.95,56.02,55.92,55.92,15328.0,50.5712,50.6344,50.544,50.544,15328.0
2022-03-02 11:45:00,55.95,56.01,55.91,55.92,6038.0,50.5712,50.6254,50.535,50.544,6038.0
2022-03-02 11:50:00,55.91,55.96,55.9,55.91,3881.0,50.535,50.5802,50.526,50.535,3881.0
2022-03-02 11:55:00,55.9,56.0,55.9,55.96,5800.0,50.526,50.6163,50.526,50.5802,5800.0
2022-03-02 12:00:00,55.97,55.99,55.94,55.99,4676.0,50.5892,50.6073,50.5621,50.6073,4676.0
2022-03-02 12:05:00,55.97,56.02,55.91,56.02,4600.0,50.5892,50.6344,50.535,50.6344,4600.0
2022-03-02 12:10:00,56.03,56.07,56.0,56.06,20340.0,50.6435,50.6796,50.6163,50.6706,20340.0
2022-03-02 12:15:00,56.07,56.08,56.03,56.05,5768.0,50.6796,50.6887,50.6435,50.6615,5768.0
2022-03-02 12:20:00,56.05,56.05,55.98,55.98,5283.0,50.6615,50.6615,50.5983,50.5983,5283.0
2022-03-02 12:25:00,55.98,56.04,55.93,56.02,4400.0,50.5983,50.6525,50.5531,50.6344,4400.0
2022-03-02 12:30:00,56.03,56.05,56.01,56.04,3500.0,50.6435,50.6615,50.6254,50.6525,3500.0
2022-03-02 12:35:00,56.03,56.09,56.01,56.06,8495.0,50.6435,50.6977,50.6254,50.6706,8495.0
2022-03-02 12:40:00,56.05,56.07,56.02,56.03,9697.0,50.6615,50.6796,50.6344,50.6435,9697.0
2022-03-02 12:45:00,56.03,56.03,55.95,55.97,5876.0,50.6435,50.6435,50.5712,50.5892,5876.0
2022-03-02 12:50:00,55.98,56.0,55.93,55.99,6928.0,50.5983,50.6163,50.5531,50.6073,6928.0
2022-03-02 12:55:00,55.99,55.99,55.96,55.99,3300.0,50.6073,50.6073,50.5802,50.6073,3300.0
2022-03-02 13:00:00,56.0,56.05,55.98,56.0,39418.0,50.6163,50.6615,50.5983,50.6163,39418.0
2022-03-02 13:05:00,56.0,56.04,55.98,56.02,16721.0,50.6163,50.6525,50.5983,50.6344,16721.0
2022-03-02 13:10:00,56.0,56.03,56.0,56.02,7083.0,50.6163,50.6435,50.6163,50.6344,7083.0
2022-03-02 13:15:00,56.03,56.08,56.0,56.05,3100.0,50.6435,50.6887,50.6163,50.6615,3100.0
2022-03-02 13:20:00,56.06,56.09,56.04,56.04,4826.0,50.6706,50.6977,50.6525,50.6525,4826.0
2022-03-02 13:25:00,56.04,56.06,56.03,56.04,3200.0,50.6525,50.6706,50.6435,50.6525,3200.0
2022-03-02 13:30:00,56.04,56.16,56.04,56.15,7669.0,50.6525,50.761,50.6525,50.7519,7669.0
2022-03-02 13:35:00,56.14,56.19,56.12,56.19,7166.0,50.7429,50.7881,50.7248,50.7881,7166.0
2022-03-02 13:40:00,56.19,56.19,56.08,56.14,6921.0,50.7881,50.7881,50.6887,50.7429,6921.0
2022-03-02 13:45:00,56.13,56.13,56.05,56.07,5600.0,50.7339,50.7339,50.6615,50.6796,5600.0
2022-03-02 13:50:00,56.09,56.12,56.07,56.08,2972.0,50.6977,50.7248,50.6796,50.6887,2972.0
2022-03-02 13:55:00,56.09,56.12,56.08,56.08,3217.0,50.6977,50.7248,50.6887,50.6887,3217.0
2022-03-02 14:00:00,56.09,56.15,56.05,56.15,2590.0,50.6977,50.7519,50.6615,50.7519,2590.0
2022-03-02 14:05:00,56.16,56.19,56.11,56.17,9752.0,50.761,50.7881,50.7158,50.77,9752.0
2022-03-02 14:10:00,56.18,56.24,56.18,56.21,6200.0,50.779,50.8333,50.779,50.8062,6200.0
2022-03-02 14:15:00,56.22,56.23,56.18,56.22,5543.0,50.8152,50.8242,50.779,50.8152,5543.0
2022-03-02 14:20:00,56.24,56.27,56.14,56.14,8505.0,50.8333,50.8604,50.7429,50.7429,8505.0
2022-03-02 14:25:00,56.13,56.13,56.02,56.07,8354.0,50.7339,50.7339,50.6344,50.6796,8354.0
2022-03-02 14:30:00,56.06,56.09,56.02,56.09,11914.0,50.6706,50.6977,50.6344,50.6977,11914.0
2022-03-02 14:35:00,56.1,56.16,56.1,56.15,5886.0,50.7067,50.761,50.7067,50.7519,5886.0
2022-03-02 14:40:00,56.16,56.24,56.14,56.24,8700.0,50.761,50.8333,50.7429,50.8333,8700.0
2022-03-02 14:45:00,56.23,56.23,56.16,56.19,8200.0,50.8242,50.8242,50.761,50.7881,8200.0
2022-03-02 14:50:00,56.2,56.23,56.13,56.14,11963.0,50.7971,50.8242,50.7339,50.7429,11963.0
2022-03-02 14:55:00,56.13,56.15,56.08,56.13,6500.0,50.7339,50.7519,50.6887,50.7339,6500.0
2022-03-02 15:00:00,56.12,56.24,56.09,56.22,10100.0,50.7248,50.8333,50.6977,50.8152,10100.0
2022-03-02 15:05:00,56.22,56.24,56.17,56.2,9159.0,50.8152,50.8333,50.77,50.7971,9159.0
2022-03-02 15:10:00,56.2,56.21,56.13,56.13,9890.0,50.7971,50.8062,50.7339,50.7339,9890.0
2022-03-02 15:15:00,56.16,56.19,56.09,56.19,6931.0,50.761,50.7881,50.6977,50.7881,6931.0
2022-03-02 15:20:00,56.18,56.22,56.13,56.19,10596.0,50.779,50.8152,50.7339,50.7881,10596.0
2022-03-02 15:25:00,56.2,56.28,56.19,56.28,7006.0,50.7971,50.8694,50.7881,50.8694,7006.0
2022-03-02 15:30:00,56.28,56.33,56.26,56.29,16929.0,50.8694,50.9146,50.8514,50.8785,16929.0
2022-03-02 15:35:00,56.3,56.3,56.25,56.25,19845.0,50.8875,50.8875,50.8423,50.8423,19845.0
2022-03-02 15:40:00,56.24,56.28,56.19,56.23,16916.0,50.8333,50.8694,50.7881,50.8242,16916.0
2022-03-02 15:45:00,56.23,56.28,56.2,56.28,35344.0,50.8242,50.8694,50.7971,50.8694,35344.0
2022-03-02 15:50:00,56.29,56.36,56.24,56.31,63907.0,50.8785,50.9417,50.8333,50.8965,63907.0
2022-03-02 15:55:00,56.3,56.3,56.13,56.13,72853.0,50.8875,50.8875,50.7339,50.7339,72853.0
2022-03-03 09:30:00,56.69,57.0,56.61,56.82,35517.0,51.24,51.5202,51.1677,51.3575,35517.0
2022-03-03 09:35:00,56.82,56.91,56.74,56.84,15042.0,51.3575,51.4389,51.2852,51.3756,15042.0
2022-03-03 09:40:00,56.85,56.97,56.85,56.92,25355.0,51.3846,51.4931,51.3846,51.4479,25355.0
2022-03-03 09:45:00,56.91,57.0,56.63,56.66,26321.0,51.4389,51.5202,51.1858,51.2129,26321.0
2022-03-03 09:50:00,56.66,56.72,56.51,56.54,15611.0,51.2129,51.2671,51.0773,51.1044,15611.0
2022-03-03 09:55:00,56.52,56.76,56.52,56.73,11947.0,51.0864,51.3033,51.0864,51.2762,11947.0
2022-03-03 10:00:00,56.74,56.8,56.44,56.44,18911.0,51.2852,51.3394,51.014,51.014,18911.0
2022-03-03 10:05:00,56.44,56.49,56.39,56.46,12017.0,51.014,51.0592,50.9689,51.0321,12017.0
2022-03-03 10:10:00,56.47,56.64,56.41,56.6,10600.0,51.0412,51.1948,50.9869,51.1587,10600.0
2022-03-03 10:15:00,56.58,56.58,56.33,56.34,10430.0,51.1406,51.1406,50.9146,50.9237,10430.0
2022-03-03 10:20:00,56.32,56.39,56.16,56.2,11988.0,50.9056,50.9689,50.761,50.7971,11988.0
2022-03-03 10:25:00,56.19,56.39,56.14,56.33,16012.0,50.7881,50.9689,50.7429,50.9146,16012.0
2022-03-03 10:30:00,56.35,56.41,56.31,56.32,6483.0,50.9327,50.9869,50.8965,50.9056,6483.0
2022-03-03 10:35:00,56.31,56.34,56.2,56.2,7199.0,50.8965,50.9237,50.7971,50.7971,7199.0
2022-03-03 10:40:00,56.21,56.25,56.03,56.04,13803.0,50.8062,50.8423,50.6435,50.6525,13803.0
2022-03-03 10:45:00,56.09,56.12,56.05,56.11,7400.0,50.6977,50.7248,50.6615,50.7158,7400.0
2022-03-03 10:50:00,56.08,56.19,56.04,56.05,6900.0,50.6887,50.7881,50.6525,50.6615,6900.0
2022-03-03 10:55:00,56.04,56.05,55.98,55.99,4405.0,50.6525,50.6615,50.5983,50.6073,4405.0
2022-03-03 11:00:00,56.02,56.11,56.02,56.06,10615.0,50.6344,50.7158,50.6344,50.6706,10615.0
2022-03-03 11:05:00,56.06,56.15,55.99,56.11,11283.0,50.6706,50.7519,50.6073,50.7158,11283.0
2022-03-03 11:10:00,56.07,56.11,55.97,55.97,8816.0,50.6796,50.7158,50.5892,50.5892,8816.0
2022-03-03 11:15:00,55.97,56.03,55.91,56.01,7809.0,50.5892,50.6435,50.535,50.6254,7809.0
2022-03-03 11:20:00,56.02,56.06,56.02,56.04,7033.0,50.6344,50.6706,50.6344,50.6525,7033.0
2022-03-03 11:25:00,56.04,56.17,56.04,56.1,15339.0,50.6525,50.77,50.6525,50.7067,15339.0
2022-03-03 11:30:00,56.09,56.15,56.07,56.13,9693.0,50.6977,50.7519,50.6796,50.7339,9693.0
2022-03-03 11:35:00,56.13,56.13,56.02,56.09,7800.0,50.7339,50.7339,50.6344,50.6977,7800.0
2022-03-03 11:40:00,56.08,56.15,56.05,56.13,6700.0,50.6887,50.7519,50.6615,50.7339,6700.0
2022-03-03 11:45:00,56.11,56.13,56.07,56.1,7922.0,50.7158,50.7339,50.6796,50.7067,7922.0
2022-03-03 11:50:00,56.11,56.12,56.06,56.1,8236.0,50.7158,50.7248,50.6706,50.7067,8236.0
2022-03-03 11:55:00,56.1,56.21,56.01,56.15,16376.0,50.7067,50.8062,50.6254,50.7519,16376.0
2022-03-03 12:00:00,56.15,56.2,56.12,56.19,15630.0,50.7519,50.7971,50.7248,50.7881,15630.0
2022-03-03 12:05:00,56.2,56.26,56.17,56.25,10014.0,50.7971,50.8514,50.77,50.8423,10014.0
2022-03-03 12:10:00,56.24,56.28,56.17,56.18,14039.0,50.8333,50.8694,50.77,50.779,14039.0
2022-03-03 12:15:00,56.19,56.19,56.11,56.11,8232.0,50.7881,50.7881,50.7158,50.7158,8232.0
2022-03-03 12:20:00,56.11,56.11,56.01,56.02,7051.0,50.7158,50.7158,50.6254,50.6344,7051.0
2022-03-03 12:25:00,56.01,56.01,55.88,55.88,9234.0,50.6254,50.6254,50.5079,50.5079,9234.0
2022-03-03 12:30:00,55.91,56.31,55.88,56.22,38260.0,50.535,50.8965,50.5079,50.8152,38260.0
2022-03-03 12:35:00,56.22,56.36,56.13,56.14,12449.0,50.8152,50.9417,50.7339,50.7429,12449.0
2022-03-03 12:40:00,56.15,56.15,56.05,56.12,8900.0,50.7519,50.7519,50.6615,50.7248,8900.0
2022-03-03 12:45:00,56.1,56.16,56.05,56.13,9275.0,50.7067,50.761,50.6615,50.7339,9275.0
2022-03-03 12:50:00,56.14,56.17,56.11,56.17,6500.0,50.7429,50.77,50.7158,50.77,6500.0
2022-03-03 12:55:00,56.17,56.29,56.16,56.26,12650.0,50.77,50.8785,50.761,50.8514,12650.0
2022-03-03 13:00:00,56.27,56.28,56.2,56.28,4453.0,50.8604,50.8694,50.7971,50.8694,4453.0
2022-03-03 13:05:00,56.26,56.34,56.23,56.25,3525.0,50.8514,50.9237,50.8242,50.8423,3525.0
2022-03-03 13:10:00,56.23,56.33,56.21,56.3,4300.0,50.8242,50.9146,50.8062,50.8875,4300.0
2022-03-03 13:15:00,56.33,56.41,56.33,56.41,5800.0,50.9146,50.9869,50.9146,50.9869,5800.0
2022-03-03 13:20:00,56.4,56.42,56.38,56.41,6545.0,50.9779,50.996,50.9598,50.9869,6545.0
2022-03-03 13:25:00,56.43,56.45,56.37,56.41,12469.0,51.005,51.0231,50.9508,50.9869,12469.0
2022-03-03 13:30:00,56.4,56.4,56.27,56.28,7400.0,50.9779,50.9779,50.8604,50.8694,7400.0
2022-03-03 13:35:00,56.33,56.37,56.32,56.33,5364.0,50.9146,50.9508,50.9056,50.9146,5364.0
2022-03-03 13:40:00,56.33,56.34,56.28,56.34,5392.0,50.9146,50.9237,50.8694,50.9237,5392.0
2022-03-03 13:45:00,56.34,56.38,56.28,56.38,4976.0,50.9237,50.9598,50.8694,50.9598,4976.0
2022-03-03 13:50:00,56.41,56.42,56.37,56.38,5000.0,50.9869,50.996,50.9508,50.9598,5000.0
2022-03-03 13:55:00,56.39,56.41,56.36,56.36,6500.0,50.9689,50.9869,50.9417,50.9417,6500.0
2022-03-03 14:00:00,56.35,56.38,56.31,56.31,7500.0,50.9327,50.9598,50.8965,50.8965,7500.0
2022-03-03 14:05:00,56.33,56.34,56.29,56.29,4200.0,50.9146,50.9237,50.8785,50.8785,4200.0
2022-03-03 14:10:00,56.29,56.45,56.24,56.44,8201.0,50.8785,51.0231,50.8333,51.014,8201.0
2022-03-03 14:15:00,56.43,56.45,56.39,56.41,8000.0,51.005,51.0231,50.9689,50.9869,8000.0
2022-03-03 14:20:00,56.41,56.41,56.37,56.38,6752.0,50.9869,50.9869,50.9508,50.9598,6752.0
2022-03-03 14:25:00,56.38,56.41,56.38,56.39,6498.0,50.9598,50.9869,50.9598,50.9689,6498.0
2022-03-03 14:30:00,56.37,56.37,56.3,56.31,9440.0,50.9508,50.9508,50.8875,50.8965,9440.0
2022-03-03 14:35:00,56.33,56.34,56.3,56.31,6916.0,50.9146,50.9237,50.8875,50.8965,6916.0
2022-03-03 14:40:00,56.31,56.36,56.23,56.24,9544.0,50.8965,50.9417,50.8242,50.8333,9544.0
2022-03-03 14:45:00,56.25,56.26,56.14,56.14,8017.0,50.8423,50.8514,50.7429,50.7429,8017.0
2022-03-03 14:50:00,56.14,56.15,56.07,56.09,4012.0,50.7429,50.7519,50.6796,50.6977,4012.0
2022-03-03 14:55:00,56.1,56.13,56.09,56.12,8400.0,50.7067,50.7339,50.6977,50.7248,8400.0
2022-03-03 15:00:00,56.12,56.12,55.94,55.94,12140.0,50.7248,50.7248,50.5621,50.5621,12140.0
2022-03-03 15:05:00,55.95,56.02,55.91,55.94,9237.0,50.5712,50.6344,50.535,50.5621,9237.0
2022-03-03 15:10:00,55.95,56.02,55.95,56.01,10943.0,50.5712,50.6344,50.5712,50.6254,10943.0
2022-03-03 15:15:00,56.0,56.1,55.98,56.08,19483.0,50.6163,50.7067,50.5983,50.6887,19483.0
2022-03-03 15:20:00,56.07,56.09,56.01,56.05,14709.0,50.6796,50.6977,50.6254,50.6615,14709.0
2022-03-03 15:25:00,56.05,56.15,56.05,56.13,19997.0,50.6615,50.7519,50.6615,50.7339,19997.0
2022-03-03 15:30:00,56.12,56.12,55.97,55.99,13012.0,50.7248,50.7248,50.5892,50.6073,13012.0
2022-03-03 15:35:00,55.99,56.05,55.95,56.03,18979.0,50.6073,50.6615,50.5712,50.6435,18979.0
2022-03-03 15:40:00,56.03,56.03,55.91,55.96,20243.0,50.6435,50.6435,50.535,50.5802,20243.0
2022-03-03 15:45:00,55.95,55.98,55.88,55.98,28682.0,50.5712,50.5983,50.5079,50.5983,28682.0
2022-03-03 15:50:00,55.97,56.05,55.84,56.02,42304.0,50.5892,50.6615,50.4717,50.6344,42304.0
2022-03-03 15:55:00,56.03,56.1,55.97,56.08,40028.0,50.6435,50.7067,50.5892,50.6887,40028.0
2022-03-04 09:30:00,55.59,55.67,55.27,55.29,11959.0,50.2458,50.3181,49.9565,49.9746,11959.0
2022-03-04 09:35:00,55.33,55.48,55.32,55.4,10561.0,50.0108,50.1463,50.0017,50.074,10561.0
2022-03-04 09:40:00,55.38,55.61,55.33,55.58,11541.0,50.056,50.2638,50.0108,50.2367,11541.0
2022-03-04 09:45:00,55.6,55.61,55.42,55.42,6503.0,50.2548,50.2638,50.0921,50.0921,6503.0
2022-03-04 09:50:00,55.42,55.55,55.4,55.52,5977.0,50.0921,50.2096,50.074,50.1825,5977.0
2022-03-04 09:55:00,55.52,55.69,55.51,55.62,13392.0,50.1825,50.3362,50.1735,50.2729,13392.0
2022-03-04 10:00:00,55.62,55.7,55.62,55.66,11500.0,50.2729,50.3452,50.2729,50.309,11500.0
2022-03-04 10:05:00,55.61,55.61,55.47,55.47,8600.0,50.2638,50.2638,50.1373,50.1373,8600.0
2022-03-04 10:10:00,55.48,55.54,55.4,55.49,8457.0,50.1463,50.2006,50.074,50.1554,8457.0
2022-03-04 10:15:00,55.48,55.58,55.47,55.55,10314.0,50.1463,50.2367,50.1373,50.2096,10314.0
2022-03-04 10:20:00,55.6,55.71,55.56,55.7,13750.0,50.2548,50.3542,50.2186,50.3452,13750.0
2022-03-04 10:25:00,55.69,55.73,55.62,55.73,3200.0,50.3362,50.3723,50.2729,50.3723,3200.0
2022-03-04 10:30:00,55.68,55.75,55.63,55.73,5000.0,50.3271,50.3904,50.2819,50.3723,5000.0
2022-03-04 10:35:00,55.73,55.84,55.73,55.8,7810.0,50.3723,50.4717,50.3723,50.4356,7810.0
2022-03-04 10:40:00,55.77,55.84,55.75,55.8,7291.0,50.4085,50.4717,50.3904,50.4356,7291.0
2022-03-04 10:45:00,55.8,55.92,55.77,55.9,10186.0,50.4356,50.544,50.4085,50.526,10186.0
2022-03-04 10:50:00,55.89,55.94,55.86,55.94,7176.0,50.5169,50.5621,50.4898,50.5621,7176.0
2022-03-04 10:55:00,55.91,55.94,55.83,55.91,5234.0,50.535,50.5621,50.4627,50.535,5234.0
2022-03-04 11:00:00,55.91,55.93,55.8,55.8,24016.0,50.535,50.5531,50.4356,50.4356,24016.0
2022-03-04 11:05:00,55.84,55.85,55.74,55.82,7910.0,50.4717,50.4808,50.3813,50.4537,7910.0
2022-03-04 11:10:00,55.84,55.85,55.76,55.85,8416.0,50.4717,50.4808,50.3994,50.4808,8416.0
2022-03-04 11:15:00,55.85,55.97,55.8,55.92,6394.0,50.4808,50.5892,50.4356,50.544,6394.0
2022-03-04 11:20:00,55.9,55.95,55.84,55.94,4110.0,50.526,50.5712,50.4717,50.5621,4110.0
2022-03-04 11:25:00,55.94,55.96,55.87,55.89,5761.0,50.5621,50.5802,50.4988,50.5169,5761.0
2022-03-04 11:30:00,55.88,55.91,55.77,55.84,6422.0,50.5079,50.535,50.4085,50.4717,6422.0
2022-03-04 11:35:00,55.85,55.89,55.74,55.89,7915.0,50.4808,50.5169,50.3813,50.5169,7915.0
2022-03-04 11:40:00,55.88,55.95,55.88,55.9,7475.0,50.5079,50.5712,50.5079,50.526,7475.0
2022-03-04 11:45:00,55.9,55.99,55.9,55.97,7496.0,50.526,50.6073,50.526,50.5892,7496.0
2022-03-04 11:50:00,55.99,56.01,55.94,55.96,9186.0,50.6073,50.6254,50.5621,50.5802,9186.0
2022-03-04 11:55:00,55.96,55.98,55.94,55.97,4681.0,50.5802,50.5983,50.5621,50.5892,4681.0
2022-03-04 12:00:00,55.98,56.02,55.93,56.02,3600.0,50.5983,50.6344,50.5531,50.6344,3600.0
2022-03-04 12:05:00,56.02,56.16,55.99,56.14,6650.0,50.6344,50.761,50.6073,50.7429,6650.0
2022-03-04 12:10:00,56.15,56.32,56.15,56.3,6924.0,50.7519,50.9056,50.7519,50.8875,6924.0
2022-03-04 12:15:00,56.3,56.43,56.3,56.37,12773.0,50.8875,51.005,50.8875,50.9508,12773.0
2022-03-04 12:20:00,56.42,56.43,56.32,56.37,8248.0,50.996,51.005,50.9056,50.9508,8248.0
2022-03-04 12:25:00,56.36,56.49,56.33,56.49,8516.0,50.9417,51.0592,50.9146,51.0592,8516.0
2022-03-04 12:30:00,56.47,56.52,56.46,56.49,5137.0,51.0412,51.0864,51.0321,51.0592,5137.0
2022-03-04 12:35:00,56.51,56.54,56.48,56.53,8561.0,51.0773,51.1044,51.0502,51.0954,8561.0
2022-03-04 12:40:00,56.56,56.56,56.47,56.51,16406.0,51.1225,51.1225,51.0412,51.0773,16406.0
2022-03-04 12:45:00,56.48,56.59,56.48,56.59,5602.0,51.0502,51.1496,51.0502,51.1496,5602.0
2022-03-04 12:50:00,56.63,56.66,56.56,56.6,6999.0,51.1858,51.2129,51.1225,51.1587,6999.0
2022-03-04 12:55:00,56.61,56.72,56.61,56.65,7674.0,51.1677,51.2671,51.1677,51.2039,7674.0
2022-03-04 13:00:00,56.67,56.85,56.67,56.85,11075.0,51.2219,51.3846,51.2219,51.3846,11075.0
2022-03-04 13:05:00,56.85,56.87,56.81,56.86,3399.0,51.3846,51.4027,51.3485,51.3937,3399.0
2022-03-04 13:10:00,56.87,56.89,56.79,56.82,9049.0,51.4027,51.4208,51.3304,51.3575,9049.0
2022-03-04 13:15:00,56.82,56.82,56.71,56.8,13626.0,51.3575,51.3575,51.2581,51.3394,13626.0
2022-03-04 13:20:00,56.81,56.86,56.76,56.76,10814.0,51.3485,51.3937,51.3033,51.3033,10814.0
2022-03-04 13:25:00,56.76,56.77,56.71,56.72,5394.0,51.3033,51.3123,51.2581,51.2671,5394.0
2022-03-04 13:30:00,56.71,56.74,56.66,56.7,5625.0,51.2581,51.2852,51.2129,51.2491,5625.0
2022-03-04 13:35:00,56.7,56.76,56.68,56.76,7857.0,51.2491,51.3033,51.231,51.3033,7857.0
2022-03-04 13:40:00,56.75,56.75,56.52,56.52,8393.0,51.2942,51.2942,51.0864,51.0864,8393.0
2022-03-04 13:45:00,56.51,56.58,56.51,56.58,2557.0,51.0773,51.1406,51.0773,51.1406,2557.0
2022-03-04 13:50:00,56.59,56.64,56.56,56.57,5263.0,51.1496,51.1948,51.1225,51.1316,5263.0
2022-03-04 13:55:00,56.59,56.6,56.4,56.4,7000.0,51.1496,51.1587,50.9779,50.9779,7000.0
2022-03-04 14:00:00,56.4,56.43,56.25,56.34,13272.0,50.9779,51.005,50.8423,50.9237,13272.0
2022-03-04 14:05:00,56.34,56.41,56.34,56.37,16433.0,50.9237,50.9869,50.9237,50.9508,16433.0
2022-03-04 14:10:00,56.37,56.37,56.27,56.27,7996.0,50.9508,50.9508,50.8604,50.8604,7996.0
2022-03-04 14:15:00,56.28,56.34,56.23,56.33,6200.0,50.8694,50.9237,50.8242,50.9146,6200.0
2022-03-04 14:20:00,56.32,56.47,56.32,56.46,12710.0,50.9056,51.0412,50.9056,51.0321,12710.0
2022-03-04 14:25:00,56.45,56.55,56.41,56.45,9100.0,51.0231,51.1135,50.9869,51.0231,9100.0
2022-03-04 14:30:00,56.43,56.52,56.43,56.49,11904.0,51.005,51.0864,51.005,51.0592,11904.0
2022-03-04 14:35:00,56.5,56.52,56.41,56.43,8252.0,51.0683,51.0864,50.9869,51.005,8252.0
2022-03-04 14:40:00,56.43,56.43,56.34,56.35,5100.0,51.005,51.005,50.9237,50.9327,5100.0
2022-03-04 14:45:00,56.33,56.36,56.28,56.29,5297.0,50.9146,50.9417,50.8694,50.8785,5297.0
2022-03-04 14:50:00,56.3,56.33,56.25,56.29,13432.0,50.8875,50.9146,50.8423,50.8785,13432.0
2022-03-04 14:55:00,56.28,56.3,56.16,56.16,11527.0,50.8694,50.8875,50.761,50.761,11527.0
2022-03-04 15:00:00,56.16,56.31,56.14,56.29,13391.0,50.761,50.8965,50.7429,50.8785,13391.0
2022-03-04 15:05:00,56.34,56.39,56.27,56.33,9033.0,50.9237,50.9689,50.8604,50.9146,9033.0
2022-03-04 15:10:00,56.33,56.35,56.22,56.22,9723.0,50.9146,50.9327,50.8152,50.8152,9723.0
2022-03-04 15:15:00,56.22,56.28,56.18,56.19,15478.0,50.8152,50.8694,50.779,50.7881,15478.0
2022-03-04 15:20:00,56.18,56.2,56.13,56.19,13551.0,50.779,50.7971,50.7339,50.7881,13551.0
2022-03-04 15:25:00,56.19,56.31,56.19,56.24,13278.0,50.7881,50.8965,50.7881,50.8333,13278.0
2022-03-04 15:30:00,56.23,56.29,56.17,56.23,18682.0,50.8242,50.8785,50.77,50.8242,18682.0
2022-03-04 15:35:00,56.24,56.27,56.18,56.2,24627.0,50.8333,50.8604,50.779,50.7971,24627.0
2022-03-04 15:40:00,56.2,56.34,56.2,56.27,23074.0,50.7971,50.9237,50.7971,50.8604,23074.0
2022-03-04 15:45:00,56.26,56.33,56.24,56.25,34319.0,50.8514,50.9146,50.8333,50.8423,34319.0
2022-03-04 15:50:00,56.26,56.47,56.22,56.47,62787.0,50.8514,51.0412,50.8152,51.0412,62787.0
2022-03-04 15:55:00,56.46,56.55,56.46,56.49,69082.0,51.0321,51.1135,51.0321,51.0592,69082.0
2022-03-07 09:30:00,56.31,56.44,56.08,56.15,29413.0,50.8965,51.014,50.6887,50.7519,29413.0
2022-03-07 09:35:00,56.15,56.15,55.76,55.82,26300.0,50.7519,50.7519,50.3994,50.4537,26300.0
2022-03-07 09:40:00,55.83,55.89,55.7,55.72,22721.0,50.4627,50.5169,50.3452,50.3633,22721.0
2022-03-07 09:45:00,55.71,55.79,55.6,55.65,22290.0,50.3542,50.4265,50.2548,50.3,22290.0
2022-03-07 09:50:00,55.65,55.81,55.6,55.8,19083.0,50.3,50.4446,50.2548,50.4356,19083.0
2022-03-07 09:55:00,55.82,55.95,55.78,55.81,11985.0,50.4537,50.5712,50.4175,50.4446,11985.0
2022-03-07 10:00:00,55.78,55.97,55.74,55.97,12849.0,50.4175,50.5892,50.3813,50.5892,12849.0
2022-03-07 10:05:00,55.94,56.21,55.92,56.13,7223.0,50.5621,50.8062,50.544,50.7339,7223.0
2022-03-07 10:10:00,56.1,56.15,55.86,55.87,18085.0,50.7067,50.7519,50.4898,50.4988,18085.0
2022-03-07 10:15:00,55.84,56.05,55.84,55.99,18768.0,50.4717,50.6615,50.4717,50.6073,18768.0
2022-03-07 10:20:00,56.0,56.14,55.96,55.98,15778.0,50.6163,50.7429,50.5802,50.5983,15778.0
2022-03-07 10:25:00,55.97,56.02,55.9,55.93,24313.0,50.5892,50.6344,50.526,50.5531,24313.0
2022-03-07 10:30:00,55.92,56.06,55.88,56.01,17016.0,50.544,50.6706,50.5079,50.6254,17016.0
2022-03-07 10:35:00,56.01,56.14,55.99,56.12,11782.0,50.6254,50.7429,50.6073,50.7248,11782.0
2022-03-07 10:40:00,56.12,56.13,55.98,56.04,43202.0,50.7248,50.7339,50.5983,50.6525,43202.0
2022-03-07 10:45:00,56.04,56.07,55.95,56.0,22104.0,50.6525,50.6796,50.5712,50.6163,22104.0
2022-03-07 10:50:00,55.99,56.08,55.94,55.94,9729.0,50.6073,50.6887,50.5621,50.5621,9729.0
2022-03-07 10:55:00,55.95,56.01,55.91,55.93,7506.0,50.5712,50.6254,50.535,50.5531,7506.0
2022-03-07 11:00:00,55.92,55.94,55.84,55.84,8773.0,50.544,50.5621,50.4717,50.4717,8773.0
2022-03-07 11:05:00,55.83,55.95,55.82,55.94,13523.0,50.4627,50.5712,50.4537,50.5621,13523.0
2022-03-07 11:10:00,55.93,55.95,55.78,55.83,20966.0,50.5531,50.5712,50.4175,50.4627,20966.0
2022-03-07 11:15:00,55.84,55.89,55.75,55.75,7907.0,50.4717,50.5169,50.3904,50.3904,7907.0
2022-03-07 11:20:00,55.76,55.83,55.71,55.71,6942.0,50.3994,50.4627,50.3542,50.3542,6942.0
2022-03-07 11:25:00,55.71,55.88,55.71,55.85,11113.0,50.3542,50.5079,50.3542,50.4808,11113.0
2022-03-07 11:30:00,55.85,56.01,55.85,56.0,14084.0,50.4808,50.6254,50.4808,50.6163,14084.0
2022-03-07 11:35:00,56.01,56.03,55.9,55.9,7078.0,50.6254,50.6435,50.526,50.526,7078.0
2022-03-07 11:40:00,55.88,55.96,55.83,55.96,8834.0,50.5079,50.5802,50.4627,50.5802,8834.0
2022-03-07 11:45:00,55.97,56.12,55.97,56.03,10042.0,50.5892,50.7248,50.5892,50.6435,10042.0
2022-03-07 11:50:00,56.02,56.09,55.97,56.08,7349.0,50.6344,50.6977,50.5892,50.6887,7349.0
2022-03-07 11:55:00,56.07,56.09,55.96,55.96,10258.0,50.6796,50.6977,50.5802,50.5802,10258.0
2022-03-07 12:00:00,55.95,55.97,55.86,55.87,10076.0,50.5712,50.5892,50.4898,50.4988,10076.0
2022-03-07 12:05:00,55.87,56.0,55.87,56.0,20649.0,50.4988,50.6163,50.4988,50.6163,20649.0
2022-03-07 12:10:00,56.01,56.07,55.98,56.03,9890.0,50.6254,50.6796,50.5983,50.6435,9890.0
2022-03-07 12:15:00,56.05,56.09,55.93,55.95,7383.0,50.6615,50.6977,50.5531,50.5712,7383.0
2022-03-07 12:20:00,55.96,55.97,55.77,55.78,7800.0,50.5802,50.5892,50.4085,50.4175,7800.0
2022-03-07 12:25:00,55.75,55.86,55.75,55.86,15800.0,50.3904,50.4898,50.3904,50.4898,15800.0
2022-03-07 12:30:00,55.82,55.82,55.72,55.77,10396.0,50.4537,50.4537,50.3633,50.4085,10396.0
2022-03-07 12:35:00,55.77,55.77,55.6,55.72,27792.0,50.4085,50.4085,50.2548,50.3633,27792.0
2022-03-07 12:40:00,55.73,55.78,55.68,55.68,6635.0,50.3723,50.4175,50.3271,50.3271,6635.0
2022-03-07 12:45:00,55.69,55.76,55.64,55.74,11783.0,50.3362,50.3994,50.291,50.3813,11783.0
2022-03-07 12:50:00,55.72,55.9,55.64,55.7,17222.0,50.3633,50.526,50.291,50.3452,17222.0
2022-03-07 12:55:00,55.71,55.75,55.66,55.75,9317.0,50.3542,50.3904,50.309,50.3904,9317.0
2022-03-07 13:00:00,55.74,55.9,55.74,55.87,12916.0,50.3813,50.526,50.3813,50.4988,12916.0
2022-03-07 13:05:00,55.88,55.94,55.86,55.87,7337.0,50.5079,50.5621,50.4898,50.4988,7337.0
2022-03-07 13:10:00,55.87,55.88,55.73,55.77,11833.0,50.4988,50.5079,50.3723,50.4085,11833.0
2022-03-07 13:15:00,55.76,55.76,55.69,55.71,9209.0,50.3994,50.3994,50.3362,50.3542,9209.0
2022-03-07 13:20:00,55.71,55.83,55.68,55.81,10708.0,50.3542,50.4627,50.3271,50.4446,10708.0
2022-03-07 13:25:00,55.83,55.95,55.83,55.95,7040.0,50.4627,50.5712,50.4627,50.5712,7040.0
2022-03-07 13:30:00,55.99,56.03,55.95,55.95,7009.0,50.6073,50.6435,50.5712,50.5712,7009.0
2022-03-07 13:35:00,55.95,56.09,55.94,56.06,11578.0,50.5712,50.6977,50.5621,50.6706,11578.0
2022-03-07 13:40:00,56.06,56.06,55.95,55.98,5154.0,50.6706,50.6706,50.5712,50.5983,5154.0
2022-03-07 13:45:00,55.98,55.99,55.91,55.96,8248.0,50.5983,50.6073,50.535,50.5802,8248.0
2022-03-07 13:50:00,55.97,56.02,55.97,55.98,5568.0,50.5892,50.6344,50.5892,50.5983,5568.0
2022-03-07 13:55:00,55.96,56.1,55.95,56.09,10799.0,50.5802,50.7067,50.5712,50.6977,10799.0
2022-03-07 14:00:00,56.12,56.16,56.04,56.04,15771.0,50.7248,50.761,50.6525,50.6525,15771.0
2022-03-07 14:05:00,56.03,56.05,55.95,56.0,11716.0,50.6435,50.6615,50.5712,50.6163,11716.0
2022-03-07 14:10:00,55.99,56.0,55.9,55.93,10037.0,50.6073,50.6163,50.526,50.5531,10037.0
2022-03-07 14:15:00,55.93,55.97,55.88,55.96,8000.0,50.5531,50.5892,50.5079,50.5802,8000.0
2022-03-07 14:20:00,55.95,55.95,55.84,55.87,3549.0,50.5712,50.5712,50.4717,50.4988,3549.0
2022-03-07 14:25:00,55.86,55.95,55.85,55.92,8800.0,50.4898,50.5712,50.4808,50.544,8800.0
2022-03-07 14:30:00,55.92,55.97,55.91,55.94,5923.0,50.544,50.5892,50.535,50.5621,5923.0
2022-03-07 14:35:00,55.94,55.97,55.91,55.94,5600.0,50.5621,50.5892,50.535,50.5621,5600.0
2022-03-07 14:40:00,55.95,55.95,55.74,55.78,7420.0,50.5712,50.5712,50.3813,50.4175,7420.0
2022-03-07 14:45:00,55.78,55.88,55.75,55.87,7996.0,50.4175,50.5079,50.3904,50.4988,7996.0
2022-03-07 14:50:00,55.88,55.9,55.8,55.8,4856.0,50.5079,50.526,50.4356,50.4356,4856.0
2022-03-07 14:55:00,55.82,55.91,55.81,55.84,6000.0,50.4537,50.535,50.4446,50.4717,6000.0
2022-03-07 15:00:00,55.85,55.93,55.84,55.92,9884.0,50.4808,50.5531,50.4717,50.544,9884.0
2022-03-07 15:05:00,55.94,56.05,55.92,56.04,19389.0,50.5621,50.6615,50.544,50.6525,19389.0
2022-03-07 15:10:00,56.04,56.04,55.92,55.94,17024.0,50.6525,50.6525,50.544,50.5621,17024.0
2022-03-07 15:15:00,55.93,55.93,55.82,55.84,12195.0,50.5531,50.5531,50.4537,50.4717,12195.0
2022-03-07 15:20:00,55.85,55.9,55.81,55.84,13186.0,50.4808,50.526,50.4446,50.4717,13186.0
2022-03-07 15:25:00,55.85,56.01,55.85,55.94,18063.0,50.4808,50.6254,50.4808,50.5621,18063.0
2022-03-07 15:30:00,55.94,55.94,55.82,55.85,28402.0,50.5621,50.5621,50.4537,50.4808,28402.0
2022-03-07 15:35:00,55.85,55.85,55.78,55.79,19950.0,50.4808,50.4808,50.4175,50.4265,19950.0
2022-03-07 15:40:00,55.79,55.95,55.79,55.93,28946.0,50.4265,50.5712,50.4265,50.5531,28946.0
2022-03-07 15:45:00,55.91,55.91,55.73,55.75,33363.0,50.535,50.535,50.3723,50.3904,33363.0
2022-03-07 15:50:00,55.76,55.77,55.56,55.58,110689.0,50.3994,50.4085,50.2186,50.2367,110689.0
2022-03-07 15:55:00,55.57,55.72,55.53,55.57,50805.0,50.2277,50.3633,50.1915,50.2277,50805.0
2022-03-08 09:30:00,55.65,55.78,55.54,55.56,15193.0,50.3,50.4175,50.2006,50.2186,15193.0
2022-03-08 09:35:00,55.56,55.75,55.13,55.16,15083.0,50.2186,50.3904,49.83,49.8571,15083.0
2022-03-08 09:40:00,55.15,55.42,55.09,55.31,16681.0,49.8481,50.0921,49.7938,49.9927,16681.0
2022-03-08 09:45:00,55.29,55.33,54.99,55.03,25242.0,49.9746,50.0108,49.7034,49.7396,25242.0
2022-03-08 09:50:00,54.99,55.01,54.73,54.81,19147.0,49.7034,49.7215,49.4684,49.5408,19147.0
2022-03-08 09:55:00,54.8,54.93,54.78,54.92,22453.0,49.5317,49.6492,49.5136,49.6402,22453.0
2022-03-08 10:00:00,54.92,54.92,54.73,54.82,24095.0,49.6402,49.6402,49.4684,49.5498,24095.0
2022-03-08 10:05:00,54.82,54.94,54.78,54.79,21424.0,49.5498,49.6583,49.5136,49.5227,21424.0
2022-03-08 10:10:00,54.78,54.8,54.64,54.77,13931.0,49.5136,49.5317,49.3871,49.5046,13931.0
2022-03-08 10:15:00,54.79,55.06,54.77,55.01,28987.0,49.5227,49.7667,49.5046,49.7215,28987.0
2022-03-08 10:20:00,55.01,55.06,54.81,54.81,10816.0,49.7215,49.7667,49.5408,49.5408,10816.0
2022-03-08 10:25:00,54.8,54.88,54.77,54.82,9866.0,49.5317,49.604,49.5046,49.5498,9866.0
2022-03-08 10:30:00,54.84,54.99,54.69,54.73,20021.0,49.5679,49.7034,49.4323,49.4684,20021.0
2022-03-08 10:35:00,54.74,54.86,54.71,54.74,17993.0,49.4775,49.5859,49.4504,49.4775,17993.0
2022-03-08 10:40:00,54.75,54.83,54.72,54.83,20760.0,49.4865,49.5588,49.4594,49.5588,20760.0
2022-03-08 10:45:00,54.82,54.82,54.7,54.72,13889.0,49.5498,49.5498,49.4413,49.4594,13889.0
2022-03-08 10:50:00,54.73,54.95,54.56,54.91,14456.0,49.4684,49.6673,49.3148,49.6311,14456.0
2022-03-08 10:55:00,54.9,55.05,54.87,55.03,18031.0,49.6221,49.7577,49.595,49.7396,18031.0
2022-03-08 11:00:00,55.0,55.05,54.83,54.97,11986.0,49.7125,49.7577,49.5588,49.6854,11986.0
2022-03-08 11:05:00,54.96,54.97,54.64,54.65,11495.0,49.6763,49.6854,49.3871,49.3961,11495.0
2022-03-08 11:10:00,54.67,54.73,54.65,54.72,11568.0,49.4142,49.4684,49.3961,49.4594,11568.0
2022-03-08 11:15:00,54.74,54.76,54.55,54.66,11539.0,49.4775,49.4956,49.3057,49.4052,11539.0
2022-03-08 11:20:00,54.66,54.69,54.47,54.48,13011.0,49.4052,49.4323,49.2334,49.2425,13011.0
2022-03-08 11:25:00,54.48,54.5,54.36,54.39,10973.0,49.2425,49.2606,49.134,49.1611,10973.0
2022-03-08 11:30:00,54.36,54.4,54.18,54.37,28797.0,49.134,49.1702,48.9713,49.1431,28797.0
2022-03-08 11:35:00,54.37,54.39,54.21,54.21,10063.0,49.1431,49.1611,48.9984,48.9984,10063.0
2022-03-08 11:40:00,54.21,54.26,54.08,54.13,11318.0,48.9984,49.0436,48.8809,48.9261,11318.0
2022-03-08 11:45:00,54.15,54.38,54.13,54.36,9520.0,48.9442,49.1521,48.9261,49.134,9520.0
2022-03-08 11:50:00,54.37,54.47,54.32,54.44,13523.0,49.1431,49.2334,49.0979,49.2063,13523.0
2022-03-08 11:55:00,54.43,54.49,54.35,54.39,14013.0,49.1973,49.2515,49.125,49.1611,14013.0
2022-03-08 12:00:00,54.39,54.72,54.37,54.62,15160.0,49.1611,49.4594,49.1431,49.369,15160.0
2022-03-08 12:05:00,54.64,54.74,54.61,54.71,13718.0,49.3871,49.4775,49.36,49.4504,13718.0
2022-03-08 12:10:00,54.71,55.1,54.71,55.1,21921.0,49.4504,49.8029,49.4504,49.8029,21921.0
2022-03-08 12:15:00,55.1,55.29,55.04,55.24,15239.0,49.8029,49.9746,49.7486,49.9294,15239.0
2022-03-08 12:20:00,55.23,55.3,55.1,55.14,14200.0,49.9204,49.9836,49.8029,49.839,14200.0
2022-03-08 12:25:00,55.15,55.26,55.0,55.23,22551.0,49.8481,49.9475,49.7125,49.9204,22551.0
2022-03-08 12:30:00,55.24,55.47,55.22,55.46,13665.0,49.9294,50.1373,49.9113,50.1283,13665.0
2022-03-08 12:35:00,55.45,55.53,55.36,55.52,11305.0,50.1192,50.1915,50.0379,50.1825,11305.0
2022-03-08 12:40:00,55.51,55.64,55.38,55.61,19626.0,50.1735,50.291,50.056,50.2638,19626.0
2022-03-08 12:45:00,55.54,55.59,55.48,55.48,14494.0,50.2006,50.2458,50.1463,50.1463,14494.0
2022-03-08 12:50:00,55.45,55.53,55.36,55.53,16245.0,50.1192,50.1915,50.0379,50.1915,16245.0
2022-03-08 12:55:00,55.52,55.52,55.44,55.46,13881.0,50.1825,50.1825,50.1102,50.1283,13881.0
2022-03-08 13:00:00,55.47,55.74,55.46,55.73,24178.0,50.1373,50.3813,50.1283,50.3723,24178.0
2022-03-08 13:05:00,55.75,55.86,55.71,55.78,20929.0,50.3904,50.4898,50.3542,50.4175,20929.0
2022-03-08 13:10:00,55.79,55.79,55.59,55.59,18824.0,50.4265,50.4265,50.2458,50.2458,18824.0
2022-03-08 13:15:00,55.62,55.68,55.56,55.62,28070.0,50.2729,50.3271,50.2186,50.2729,28070.0
2022-03-08 13:20:00,55.61,55.61,55.4,55.4,13811.0,50.2638,50.2638,50.074,50.074,13811.0
2022-03-08 13:25:00,55.4,55.4,55.19,55.23,12693.0,50.074,50.074,49.8842,49.9204,12693.0
2022-03-08 13:30:00,55.23,55.23,55.05,55.14,14756.0,49.9204,49.9204,49.7577,49.839,14756.0
2022-03-08 13:35:00,55.16,55.19,55.08,55.09,7506.0,49.8571,49.8842,49.7848,49.7938,7506.0
2022-03-08 13:40:00,55.08,55.08,54.9,55.01,18018.0,49.7848,49.7848,49.6221,49.7215,18018.0
2022-03-08 13:45:00,55.03,55.04,54.82,54.9,20711.0,49.7396,49.7486,49.5498,49.6221,20711.0
2022-03-08 13:50:00,54.87,54.89,54.76,54.78,21377.0,49.595,49.6131,49.4956,49.5136,21377.0
2022-03-08 13:55:00,54.77,54.78,54.66,54.66,16730.0,49.5046,49.5136,49.4052,49.4052,16730.0
2022-03-08 14:00:00,54.65,54.67,54.48,54.59,24870.0,49.3961,49.4142,49.2425,49.3419,24870.0
2022-03-08 14:05:00,54.59,54.79,54.57,54.76,21291.0,49.3419,49.5227,49.3238,49.4956,21291.0
2022-03-08 14:10:00,54.75,54.8,54.64,54.77,14479.0,49.4865,49.5317,49.3871,49.5046,14479.0
2022-03-08 14:15:00,54.76,54.79,54.72,54.77,14183.0,49.4956,49.5227,49.4594,49.5046,14183.0
2022-03-08 14:20:00,54.74,54.82,54.59,54.78,25174.0,49.4775,49.5498,49.3419,49.5136,25174.0
2022-03-08 14:25:00,54.77,54.95,54.74,54.92,13691.0,49.5046,49.6673,49.4775,49.6402,13691.0
2022-03-08 14:30:00,54.91,54.95,54.78,54.81,15955.0,49.6311,49.6673,49.5136,49.5408,15955.0
2022-03-08 14:35:00,54.82,54.97,54.8,54.93,12127.0,49.5498,49.6854,49.5317,49.6492,12127.0
2022-03-08 14:40:00,54.93,54.96,54.8,54.96,12777.0,49.6492,49.6763,49.5317,49.6763,12777.0
2022-03-08 14:45:00,54.98,55.18,54.98,55.15,12601.0,49.6944,49.8752,49.6944,49.8481,12601.0
2022-03-08 14:50:00,55.14,55.15,55.05,55.07,12350.0,49.839,49.8481,49.7577,49.7758,12350.0
2022-03-08 14:55:00,55.08,55.15,54.97,55.04,16484.0,49.7848,49.8481,49.6854,49.7486,16484.0
2022-03-08 15:00:00,55.06,55.34,55.0,55.34,20211.0,49.7667,50.0198,49.7125,50.0198,20211.0
2022-03-08 15:05:00,55.34,55.35,55.26,55.29,29167.0,50.0198,50.0288,49.9475,49.9746,29167.0
2022-03-08 15:10:00,55.3,55.31,55.09,55.22,17135.0,49.9836,49.9927,49.7938,49.9113,17135.0
2022-03-08 15:15:00,55.22,55.26,55.13,55.15,18396.0,49.9113,49.9475,49.83,49.8481,18396.0
2022-03-08 15:20:00,55.16,55.16,54.98,55.05,15622.0,49.8571,49.8571,49.6944,49.7577,15622.0
2022-03-08 15:25:00,55.04,55.04,54.77,54.77,18963.0,49.7486,49.7486,49.5046,49.5046,18963.0
2022-03-08 15:30:00,54.78,54.79,54.58,54.61,30706.0,49.5136,49.5227,49.3329,49.36,30706.0
2022-03-08 15:35:00,54.6,54.77,54.57,54.77,33414.0,49.3509,49.5046,49.3238,49.5046,33414.0
2022-03-08 15:40:00,54.78,54.85,54.6,54.6,39655.0,49.5136,49.5769,49.3509,49.3509,39655.0
2022-03-08 15:45:00,54.62,54.68,54.53,54.54,42405.0,49.369,49.4232,49.2877,49.2967,42405.0
2022-03-08 15:50:00,54.5,54.75,54.48,54.56,77930.0,49.2606,49.4865,49.2425,49.3148,77930.0
2022-03-08 15:55:00,54.57,54.63,54.35,54.39,81709.0,49.3238,49.3781,49.125,49.1611,81709.0
2022-03-09 09:30:00,55.55,55.65,55.39,55.6,22741.0,50.2096,50.3,50.065,50.2548,22741.0
2022-03-09 09:35:00,55.64,55.78,55.57,55.78,17535.0,50.291,50.4175,50.2277,50.4175,17535.0
2022-03-09 09:40:00,55.78,56.0,55.72,55.82,19440.0,50.4175,50.6163,50.3633,50.4537,19440.0
2022-03-09 09:45:00,55.9,55.9,55.66,55.67,16584.0,50.526,50.526,50.309,50.3181,16584.0
2022-03-09 09:50:00,55.62,55.64,55.38,55.42,18108.0,50.2729,50.291,50.056,50.0921,18108.0
2022-03-09 09:55:00,55.42,55.51,55.37,55.41,6083.0,50.0921,50.1735,50.0469,50.0831,6083.0
2022-03-09 10:00:00,55.42,55.73,55.35,55.68,15350.0,50.0921,50.3723,50.0288,50.3271,15350.0
2022-03-09 10:05:00,55.67,55.67,55.47,55.55,9532.0,50.3181,50.3181,50.1373,50.2096,9532.0
2022-03-09 10:10:00,55.6,55.66,55.58,55.61,5474.0,50.2548,50.309,50.2367,50.2638,5474.0
2022-03-09 10:15:00,55.61,55.67,55.45,55.52,12832.0,50.2638,50.3181,50.1192,50.1825,12832.0
2022-03-09 10:20:00,55.53,55.53,55.44,55.46,8574.0,50.1915,50.1915,50.1102,50.1283,8574.0
2022-03-09 10:25:00,55.45,55.45,55.26,55.39,10543.0,50.1192,50.1192,49.9475,50.065,10543.0
2022-03-09 10:30:00,55.39,55.4,55.29,55.38,10793.0,50.065,50.074,49.9746,50.056,10793.0
2022-03-09 10:35:00,55.41,55.5,55.34,55.41,9262.0,50.0831,50.1644,50.0198,50.0831,9262.0
2022-03-09 10:40:00,55.42,55.53,55.41,55.42,10826.0,50.0921,50.1915,50.0831,50.0921,10826.0
2022-03-09 10:45:00,55.43,55.55,55.38,55.54,8289.0,50.1011,50.2096,50.056,50.2006,8289.0
2022-03-09 10:50:00,55.54,55.57,55.45,55.51,6283.0,50.2006,50.2277,50.1192,50.1735,6283.0
2022-03-09 10:55:00,55.48,55.64,55.48,55.61,10095.0,50.1463,50.291,50.1463,50.2638,10095.0
2022-03-09 11:00:00,55.61,55.62,55.47,55.48,9083.0,50.2638,50.2729,50.1373,50.1463,9083.0
2022-03-09 11:05:00,55.49,55.59,55.49,55.52,7685.0,50.1554,50.2458,50.1554,50.1825,7685.0
2022-03-09 11:10:00,55.51,55.52,55.43,55.49,5080.0,50.1735,50.1825,50.1011,50.1554,5080.0
2022-03-09 11:15:00,55.46,55.62,55.45,55.62,4758.0,50.1283,50.2729,50.1192,50.2729,4758.0
2022-03-09 11:20:00,55.63,55.66,55.62,55.65,4041.0,50.2819,50.309,50.2729,50.3,4041.0
2022-03-09 11:25:00,55.65,55.65,55.58,55.59,5157.0,50.3,50.3,50.2367,50.2458,5157.0
2022-03-09 11:30:00,55.59,55.82,55.59,55.82,8796.0,50.2458,50.4537,50.2458,50.4537,8796.0
2022-03-09 11:35:00,55.82,55.84,55.7,55.71,6835.0,50.4537,50.4717,50.3452,50.3542,6835.0
2022-03-09 11:40:00,55.69,55.72,55.65,55.71,2565.0,50.3362,50.3633,50.3,50.3542,2565.0
2022-03-09 11:45:00,55.69,55.72,55.67,55.7,7138.0,50.3362,50.3633,50.3181,50.3452,7138.0
2022-03-09 11:50:00,55.69,55.74,55.69,55.71,4339.0,50.3362,50.3813,50.3362,50.3542,4339.0
2022-03-09 11:55:00,55.73,55.78,55.7,55.77,6168.0,50.3723,50.4175,50.3452,50.4085,6168.0
2022-03-09 12:00:00,55.77,55.87,55.77,55.81,5131.0,50.4085,50.4988,50.4085,50.4446,5131.0
2022-03-09 12:05:00,55.81,55.84,55.79,55.83,7301.0,50.4446,50.4717,50.4265,50.4627,7301.0
2022-03-09 12:10:00,55.83,55.83,55.75,55.8,5453.0,50.4627,50.4627,50.3904,50.4356,5453.0
2022-03-09 12:15:00,55.82,55.84,55.78,55.8,3189.0,50.4537,50.4717,50.4175,50.4356,3189.0
2022-03-09 12:20:00,55.79,55.87,55.73,55.73,10956.0,50.4265,50.4988,50.3723,50.3723,10956.0
2022-03-09 12:25:00,55.74,55.86,55.7,55.84,4834.0,50.3813,50.4898,50.3452,50.4717,4834.0
2022-03-09 12:30:00,55.87,55.97,55.87,55.96,10381.0,50.4988,50.5892,50.4988,50.5802,10381.0
2022-03-09 12:35:00,55.97,56.12,55.97,56.11,9113.0,50.5892,50.7248,50.5892,50.7158,9113.0
2022-03-09 12:40:00,56.12,56.14,56.06,56.09,10476.0,50.7248,50.7429,50.6706,50.6977,10476.0
2022-03-09 12:45:00,56.09,56.09,56.01,56.04,7195.0,50.6977,50.6977,50.6254,50.6525,7195.0
2022-03-09 12:50:00,56.03,56.06,56.01,56.02,2700.0,50.6435,50.6706,50.6254,50.6344,2700.0
2022-03-09 12:55:00,56.02,56.11,56.01,56.1,3908.0,50.6344,50.7158,50.6254,50.7067,3908.0
2022-03-09 13:00:00,56.11,56.11,55.98,55.99,7374.0,50.7158,50.7158,50.5983,50.6073,7374.0
2022-03-09 13:05:00,55.96,55.98,55.89,55.89,3866.0,50.5802,50.5983,50.5169,50.5169,3866.0
2022-03-09 13:10:00,55.88,56.01,55.88,56.01,6337.0,50.5079,50.6254,50.5079,50.6254,6337.0
2022-03-09 13:15:00,56.01,56.02,55.94,55.94,6353.0,50.6254,50.6344,50.5621,50.5621,6353.0
2022-03-09 13:20:00,55.95,55.96,55.9,55.92,2807.0,50.5712,50.5802,50.526,50.544,2807.0
2022-03-09 13:25:00,55.93,55.97,55.91,55.93,7028.0,50.5531,50.5892,50.535,50.5531,7028.0
2022-03-09 13:30:00,55.92,55.92,55.76,55.77,11709.0,50.544,50.544,50.3994,50.4085,11709.0
2022-03-09 13:35:00,55.77,55.86,55.76,55.83,6114.0,50.4085,50.4898,50.3994,50.4627,6114.0
2022-03-09 13:40:00,55.88,55.91,55.86,55.89,2618.0,50.5079,50.535,50.4898,50.5169,2618.0
2022-03-09 13:45:00,55.88,55.88,55.77,55.8,2118.0,50.5079,50.5079,50.4085,50.4356,2118.0
2022-03-09 13:50:00,55.8,55.91,55.78,55.85,6420.0,50.4356,50.535,50.4175,50.4808,6420.0
2022-03-09 13:55:00,55.86,55.86,55.78,55.84,4600.0,50.4898,50.4898,50.4175,50.4717,4600.0
2022-03-09 14:00:00,55.84,56.02,55.84,56.01,4805.0,50.4717,50.6344,50.4717,50.6254,4805.0
2022-03-09 14:05:00,56.01,56.03,55.97,55.98,9400.0,50.6254,50.6435,50.5892,50.5983,9400.0
2022-03-09 14:10:00,55.99,56.02,55.98,55.99,6900.0,50.6073,50.6344,50.5983,50.6073,6900.0
2022-03-09 14:15:00,55.99,56.02,55.86,55.92,12179.0,50.6073,50.6344,50.4898,50.544,12179.0
2022-03-09 14:20:00,55.92,55.98,55.87,55.88,7315.0,50.544,50.5983,50.4988,50.5079,7315.0
2022-03-09 14:25:00,55.86,55.87,55.8,55.81,5900.0,50.4898,50.4988,50.4356,50.4446,5900.0
2022-03-09 14:30:00,55.82,55.87,55.8,55.84,9979.0,50.4537,50.4988,50.4356,50.4717,9979.0
2022-03-09 14:35:00,55.84,55.86,55.83,55.84,3483.0,50.4717,50.4898,50.4627,50.4717,3483.0
2022-03-09 14:40:00,55.84,55.9,55.83,55.87,8779.0,50.4717,50.526,50.4627,50.4988,8779.0
2022-03-09 14:45:00,55.87,55.88,55.79,55.84,8200.0,50.4988,50.5079,50.4265,50.4717,8200.0
2022-03-09 14:50:00,55.85,55.95,55.84,55.85,5184.0,50.4808,50.5712,50.4717,50.4808,5184.0
2022-03-09 14:55:00,55.85,55.88,55.84,55.84,6774.0,50.4808,50.5079,50.4717,50.4717,6774.0
2022-03-09 15:00:00,55.84,55.93,55.84,55.93,3611.0,50.4717,50.5531,50.4717,50.5531,3611.0
2022-03-09 15:05:00,55.94,56.03,55.93,56.03,6376.0,50.5621,50.6435,50.5531,50.6435,6376.0
2022-03-09 15:10:00,56.04,56.09,56.03,56.07,15150.0,50.6525,50.6977,50.6435,50.6796,15150.0
2022-03-09 15:15:00,56.07,56.09,56.04,56.07,16907.0,50.6796,50.6977,50.6525,50.6796,16907.0
2022-03-09 15:20:00,56.06,56.13,56.06,56.12,14450.0,50.6706,50.7339,50.6706,50.7248,14450.0
2022-03-09 15:25:00,56.12,56.13,56.08,56.13,15064.0,50.7248,50.7339,50.6887,50.7339,15064.0
2022-03-09 15:30:00,56.15,56.24,56.15,56.16,31121.0,50.7519,50.8333,50.7519,50.761,31121.0
2022-03-09 15:35:00,56.16,56.16,56.01,56.01,9726.0,50.761,50.761,50.6254,50.6254,9726.0
2022-03-09 15:40:00,56.0,56.07,55.98,56.0,13051.0,50.6163,50.6796,50.5983,50.6163,13051.0
2022-03-09 15:45:00,56.01,56.07,55.95,55.98,30867.0,50.6254,50.6796,50.5712,50.5983,30867.0
2022-03-09 15:50:00,55.99,56.08,55.8,55.96,59271.0,50.6073,50.6887,50.4356,50.5802,59271.0
2022-03-09 15:55:00,55.95,55.95,55.78,55.92,54418.0,50.5712,50.5712,50.4175,50.544,54418.0
2022-03-10 09:30:00,54.4,54.64,54.09,54.19,29850.0,49.1702,49.3871,48.89,48.9804,29850.0
2022-03-10 09:35:00,54.11,54.34,53.98,54.29,38092.0,48.908,49.1159,48.7905,49.0707,38092.0
2022-03-10 09:40:00,54.29,54.63,54.29,54.45,28314.0,49.0707,49.3781,49.0707,49.2154,28314.0
2022-03-10 09:45:00,54.45,54.54,54.38,54.4,18435.0,49.2154,49.2967,49.1521,49.1702,18435.0
2022-03-10 09:50:00,54.43,54.93,54.39,54.93,46550.0,49.1973,49.6492,49.1611,49.6492,46550.0
2022-03-10 09:55:00,54.91,55.14,54.9,54.98,19885.0,49.6311,49.839,49.6221,49.6944,19885.0
2022-03-10 10:00:00,54.99,55.01,54.87,54.9,30957.0,49.7034,49.7215,49.595,49.6221,30957.0
2022-03-10 10:05:00,54.93,55.02,54.88,54.95,26989.0,49.6492,49.7306,49.604,49.6673,26989.0
2022-03-10 10:10:00,55.0,55.02,54.85,54.97,21099.0,49.7125,49.7306,49.5769,49.6854,21099.0
2022-03-10 10:15:00,54.95,55.13,54.94,55.12,24417.0,49.6673,49.83,49.6583,49.8209,24417.0
2022-03-10 10:20:00,55.12,55.12,54.92,54.96,15083.0,49.8209,49.8209,49.6402,49.6763,15083.0
2022-03-10 10:25:00,54.97,55.02,54.87,54.87,14783.0,49.6854,49.7306,49.595,49.595,14783.0
2022-03-10 10:30:00,54.87,54.95,54.76,54.77,15986.0,49.595,49.6673,49.4956,49.5046,15986.0
2022-03-10 10:35:00,54.77,54.85,54.75,54.82,7368.0,49.5046,49.5769,49.4865,49.5498,7368.0
2022-03-10 10:40:00,54.81,54.9,54.81,54.85,5931.0,49.5408,49.6221,49.5408,49.5769,5931.0
2022-03-10 10:45:00,54.84,54.84,54.77,54.82,5560.0,49.5679,49.5679,49.5046,49.5498,5560.0
2022-03-10 10:50:00,54.76,54.76,54.6,54.6,11607.0,49.4956,49.4956,49.3509,49.3509,11607.0
2022-03-10 10:55:00,54.61,54.61,54.55,54.58,6615.0,49.36,49.36,49.3057,49.3329,6615.0
2022-03-10 11:00:00,54.57,54.61,54.45,54.61,17415.0,49.3238,49.36,49.2154,49.36,17415.0
2022-03-10 11:05:00,54.6,54.63,54.5,54.53,12260.0,49.3509,49.3781,49.2606,49.2877,12260.0
2022-03-10 11:10:00,54.52,54.58,54.49,54.53,4884.0,49.2786,49.3329,49.2515,49.2877,4884.0
2022-03-10 11:15:00,54.52,54.52,54.46,54.46,5500.0,49.2786,49.2786,49.2244,49.2244,5500.0
2022-03-10 11:20:00,54.45,54.48,54.32,54.37,7980.0,49.2154,49.2425,49.0979,49.1431,7980.0
2022-03-10 11:25:00,54.36,54.41,54.3,54.32,8100.0,49.134,49.1792,49.0798,49.0979,8100.0
2022-03-10 11:30:00,54.35,54.38,54.25,54.27,8308.0,49.125,49.1521,49.0346,49.0527,8308.0
2022-03-10 11:35:00,54.28,54.34,54.26,54.26,4997.0,49.0617,49.1159,49.0436,49.0436,4997.0
2022-03-10 11:40:00,54.25,54.36,54.18,54.36,12541.0,49.0346,49.134,48.9713,49.134,12541.0
2022-03-10 11:45:00,54.38,54.38,54.3,54.35,9801.0,49.1521,49.1521,49.0798,49.125,9801.0
2022-03-10 11:50:00,54.34,54.47,54.33,54.44,9673.0,49.1159,49.2334,49.1069,49.2063,9673.0
2022-03-10 11:55:00,54.45,54.45,54.39,54.44,7932.0,49.2154,49.2154,49.1611,49.2063,7932.0
2022-03-10 12:00:00,54.43,54.52,54.41,54.5,5853.0,49.1973,49.2786,49.1792,49.2606,5853.0
2022-03-10 12:05:00,54.47,54.5,54.43,54.43,7122.0,49.2334,49.2606,49.1973,49.1973,7122.0
2022-03-10 12:10:00,54.45,54.46,54.41,54.43,6273.0,49.2154,49.2244,49.1792,49.1973,6273.0
2022-03-10 12:15:00,54.46,54.48,54.42,54.46,7597.0,49.2244,49.2425,49.1882,49.2244,7597.0
2022-03-10 12:20:00,54.46,54.65,54.45,54.65,14872.0,49.2244,49.3961,49.2154,49.3961,14872.0
2022-03-10 12:25:00,54.66,54.66,54.56,54.61,7759.0,49.4052,49.4052,49.3148,49.36,7759.0
2022-03-10 12:30:00,54.6,54.65,54.55,54.55,6806.0,49.3509,49.3961,49.3057,49.3057,6806.0
2022-03-10 12:35:00,54.55,54.55,54.48,54.5,4832.0,49.3057,49.3057,49.2425,49.2606,4832.0
2022-03-10 12:40:00,54.5,54.5,54.47,54.49,10137.0,49.2606,49.2606,49.2334,49.2515,10137.0
2022-03-10 12:45:00,54.48,54.55,54.48,54.52,5016.0,49.2425,49.3057,49.2425,49.2786,5016.0
2022-03-10 12:50:00,54.52,54.52,54.4,54.4,12843.0,49.2786,49.2786,49.1702,49.1702,12843.0
2022-03-10 12:55:00,54.41,54.49,54.41,54.45,6674.0,49.1792,49.2515,49.1792,49.2154,6674.0
2022-03-10 13:00:00,54.45,54.52,54.41,54.41,4350.0,49.2154,49.2786,49.1792,49.1792,4350.0
2022-03-10 13:05:00,54.42,54.49,54.42,54.47,10030.0,49.1882,49.2515,49.1882,49.2334,10030.0
2022-03-10 13:10:00,54.46,54.57,54.46,54.49,7366.0,49.2244,49.3238,49.2244,49.2515,7366.0
2022-03-10 13:15:00,54.5,54.61,54.49,54.61,5468.0,49.2606,49.36,49.2515,49.36,5468.0
2022-03-10 13:20:00,54.59,54.62,54.52,54.56,7050.0,49.3419,49.369,49.2786,49.3148,7050.0
2022-03-10 13:25:00,54.55,54.57,54.49,54.56,9931.0,49.3057,49.3238,49.2515,49.3148,9931.0
2022-03-10 13:30:00,54.55,54.6,54.52,54.59,6580.0,49.3057,49.3509,49.2786,49.3419,6580.0
2022-03-10 13:35:00,54.6,54.63,54.53,54.53,10572.0,49.3509,49.3781,49.2877,49.2877,10572.0
2022-03-10 13:40:00,54.53,54.58,54.53,54.56,8661.0,49.2877,49.3329,49.2877,49.3148,8661.0
2022-03-10 13:45:00,54.56,54.75,54.56,54.75,14485.0,49.3148,49.4865,49.3148,49.4865,14485.0
2022-03-10 13:50:00,54.75,54.76,54.59,54.59,12602.0,49.4865,49.4956,49.3419,49.3419,12602.0
2022-03-10 13:55:00,54.59,54.64,54.56,54.58,9483.0,49.3419,49.3871,49.3148,49.3329,9483.0
2022-03-10 14:00:00,54.57,54.64,54.49,54.59,37274.0,49.3238,49.3871,49.2515,49.3419,37274.0
2022-03-10 14:05:00,54.59,54.65,54.58,54.58,17159.0,49.3419,49.3961,49.3329,49.3329,17159.0
2022-03-10 14:10:00,54.59,54.61,54.57,54.61,5472.0,49.3419,49.36,49.3238,49.36,5472.0
2022-03-10 14:15:00,54.62,54.65,54.6,54.61,9344.0,49.369,49.3961,49.3509,49.36,9344.0
2022-03-10 14:20:00,54.6,54.61,54.52,54.53,6973.0,49.3509,49.36,49.2786,49.2877,6973.0
2022-03-10 14:25:00,54.54,54.62,54.54,54.57,7626.0,49.2967,49.369,49.2967,49.3238,7626.0
2022-03-10 14:30:00,54.59,54.67,54.59,54.59,8497.0,49.3419,49.4142,49.3419,49.3419,8497.0
2022-03-10 14:35:00,54.62,54.7,54.61,54.61,15736.0,49.369,49.4413,49.36,49.36,15736.0
2022-03-10 14:40:00,54.62,54.66,54.56,54.56,6158.0,49.369,49.4052,49.3148,49.3148,6158.0
2022-03-10 14:45:00,54.57,54.69,54.55,54.67,5200.0,49.3238,49.4323,49.3057,49.4142,5200.0
2022-03-10 14:50:00,54.69,54.72,54.66,54.66,5494.0,49.4323,49.4594,49.4052,49.4052,5494.0
2022-03-10 14:55:00,54.7,54.74,54.7,54.72,6090.0,49.4413,49.4775,49.4413,49.4594,6090.0
2022-03-10 15:00:00,54.72,54.72,54.61,54.61,9163.0,49.4594,49.4594,49.36,49.36,9163.0
2022-03-10 15:05:00,54.63,54.65,54.53,54.57,6916.0,49.3781,49.3961,49.2877,49.3238,6916.0
2022-03-10 15:10:00,54.58,54.64,54.57,54.64,5018.0,49.3329,49.3871,49.3238,49.3871,5018.0
2022-03-10 15:15:00,54.66,54.71,54.63,54.63,8199.0,49.4052,49.4504,49.3781,49.3781,8199.0
2022-03-10 15:20:00,54.64,54.66,54.52,54.56,10133.0,49.3871,49.4052,49.2786,49.3148,10133.0
2022-03-10 15:25:00,54.56,54.63,54.56,54.62,10606.0,49.3148,49.3781,49.3148,49.369,10606.0
2022-03-10 15:30:00,54.63,54.67,54.61,54.65,7530.0,49.3781,49.4142,49.36,49.3961,7530.0
2022-03-10 15:35:00,54.64,54.66,54.54,54.59,10051.0,49.3871,49.4052,49.2967,49.3419,10051.0
2022-03-10 15:40:00,54.6,54.72,54.6,54.67,9532.0,49.3509,49.4594,49.3509,49.4142,9532.0
2022-03-10 15:45:00,54.66,54.69,54.6,54.64,26271.0,49.4052,49.4323,49.3509,49.3871,26271.0
2022-03-10 15:50:00,54.66,54.84,54.66,54.8,54900.0,49.4052,49.5679,49.4052,49.5317,54900.0
2022-03-10 15:55:00,54.8,54.8,54.62,54.71,71676.0,49.5317,49.5317,49.369,49.4504,71676.0
2022-03-11 09:30:00,55.21,55.58,55.19,55.56,20245.0,49.9023,50.2367,49.8842,50.2186,20245.0
2022-03-11 09:35:00,55.57,55.81,55.55,55.78,22058.0,50.2277,50.4446,50.2096,50.4175,22058.0
2022-03-11 09:40:00,55.79,55.95,55.64,55.85,25703.0,50.4265,50.5712,50.291,50.4808,25703.0
2022-03-11 09:45:00,55.82,56.05,55.78,56.03,24522.0,50.4537,50.6615,50.4175,50.6435,24522.0
2022-03-11 09:50:00,56.02,56.2,55.98,56.0,23684.0,50.6344,50.7971,50.5983,50.6163,23684.0
2022-03-11 09:55:00,55.99,56.14,55.88,56.1,16046.0,50.6073,50.7429,50.5079,50.7067,16046.0
2022-03-11 10:00:00,56.06,56.1,55.76,55.83,14711.0,50.6706,50.7067,50.3994,50.4627,14711.0
2022-03-11 10:05:00,55.87,55.92,55.63,55.64,12500.0,50.4988,50.544,50.2819,50.291,12500.0
2022-03-11 10:10:00,55.66,55.81,55.66,55.76,7808.0,50.309,50.4446,50.309,50.3994,7808.0
2022-03-11 10:15:00,55.75,55.76,55.63,55.68,6113.0,50.3904,50.3994,50.2819,50.3271,6113.0
2022-03-11 10:20:00,55.7,55.7,55.61,55.66,6200.0,50.3452,50.3452,50.2638,50.309,6200.0
2022-03-11 10:25:00,55.67,55.72,55.58,55.58,4100.0,50.3181,50.3633,50.2367,50.2367,4100.0
2022-03-11 10:30:00,55.56,55.59,55.5,55.51,8326.0,50.2186,50.2458,50.1644,50.1735,8326.0
2022-03-11 10:35:00,55.51,55.6,55.51,55.6,3656.0,50.1735,50.2548,50.1735,50.2548,3656.0
2022-03-11 10:40:00,55.6,55.7,55.6,55.65,4676.0,50.2548,50.3452,50.2548,50.3,4676.0
2022-03-11 10:45:00,55.64,55.65,55.55,55.56,6200.0,50.291,50.3,50.2096,50.2186,6200.0
2022-03-11 10:50:00,55.58,55.64,55.56,55.59,7805.0,50.2367,50.291,50.2186,50.2458,7805.0
2022-03-11 10:55:00,55.62,55.63,55.51,55.55,16162.0,50.2729,50.2819,50.1735,50.2096,16162.0
2022-03-11 11:00:00,55.51,55.52,55.38,55.41,12288.0,50.1735,50.1825,50.056,50.0831,12288.0
2022-03-11 11:05:00,55.41,55.42,55.35,55.39,10540.0,50.0831,50.0921,50.0288,50.065,10540.0
2022-03-11 11:10:00,55.4,55.4,55.27,55.3,10478.0,50.074,50.074,49.9565,49.9836,10478.0
2022-03-11 11:15:00,55.3,55.36,55.29,55.34,6169.0,49.9836,50.0379,49.9746,50.0198,6169.0
2022-03-11 11:20:00,55.35,55.44,55.35,55.44,6554.0,50.0288,50.1102,50.0288,50.1102,6554.0
2022-03-11 11:25:00,55.43,55.43,55.35,55.35,7064.0,50.1011,50.1011,50.0288,50.0288,7064.0
2022-03-11 11:30:00,55.36,55.36,55.19,55.21,9367.0,50.0379,50.0379,49.8842,49.9023,9367.0
2022-03-11 11:35:00,55.21,55.23,55.13,55.15,6217.0,49.9023,49.9204,49.83,49.8481,6217.0
2022-03-11 11:40:00,55.13,55.21,55.02,55.21,13420.0,49.83,49.9023,49.7306,49.9023,13420.0
2022-03-11 11:45:00,55.2,55.29,55.19,55.26,5220.0,49.8933,49.9746,49.8842,49.9475,5220.0
2022-03-11 11:50:00,55.22,55.24,55.18,55.2,2115.0,49.9113,49.9294,49.8752,49.8933,2115.0
2022-03-11 11:55:00,55.24,55.24,55.14,55.17,6550.0,49.9294,49.9294,49.839,49.8661,6550.0
2022-03-11 12:00:00,55.18,55.19,55.1,55.19,6696.0,49.8752,49.8842,49.8029,49.8842,6696.0
2022-03-11 12:05:00,55.22,55.25,55.12,55.12,4300.0,49.9113,49.9385,49.8209,49.8209,4300.0
2022-03-11 12:10:00,55.14,55.21,55.14,55.17,1891.0,49.839,49.9023,49.839,49.8661,1891.0
2022-03-11 12:15:00,55.17,55.26,55.16,55.26,2200.0,49.8661,49.9475,49.8571,49.9475,2200.0
2022-03-11 12:20:00,55.26,55.28,55.22,55.22,2900.0,49.9475,49.9656,49.9113,49.9113,2900.0
2022-03-11 12:25:00,55.21,55.21,55.1,55.11,6724.0,49.9023,49.9023,49.8029,49.8119,6724.0
2022-03-11 12:30:00,55.1,55.25,55.09,55.25,15518.0,49.8029,49.9385,49.7938,49.9385,15518.0
2022-03-11 12:35:00,55.25,55.25,55.15,55.19,3911.0,49.9385,49.9385,49.8481,49.8842,3911.0
2022-03-11 12:40:00,55.19,55.34,55.17,55.34,3711.0,49.8842,50.0198,49.8661,50.0198,3711.0
2022-03-11 12:45:00,55.34,55.35,55.26,55.27,6018.0,50.0198,50.0288,49.9475,49.9565,6018.0
2022-03-11 12:50:00,55.27,55.4,55.25,55.39,5493.0,49.9565,50.074,49.9385,50.065,5493.0
2022-03-11 12:55:00,55.39,55.44,55.39,55.41,2240.0,50.065,50.1102,50.065,50.0831,2240.0
2022-03-11 13:00:00,55.4,55.44,55.34,55.38,7759.0,50.074,50.1102,50.0198,50.056,7759.0
2022-03-11 13:05:00,55.39,55.41,55.35,55.35,4264.0,50.065,50.0831,50.0288,50.0288,4264.0
2022-03-11 13:10:00,55.36,55.36,55.31,55.34,4700.0,50.0379,50.0379,49.9927,50.0198,4700.0
2022-03-11 13:15:00,55.34,55.39,55.34,55.39,5400.0,50.0198,50.065,50.0198,50.065,5400.0
2022-03-11 13:20:00,55.4,55.41,55.37,55.41,4123.0,50.074,50.0831,50.0469,50.0831,4123.0
2022-03-11 13:25:00,55.44,55.46,55.42,55.42,6800.0,50.1102,50.1283,50.0921,50.0921,6800.0
2022-03-11 13:30:00,55.44,55.49,55.44,55.45,6000.0,50.1102,50.1554,50.1102,50.1192,6000.0
2022-03-11 13:35:00,55.46,55.47,55.44,55.45,6915.0,50.1283,50.1373,50.1102,50.1192,6915.0
2022-03-11 13:40:00,55.45,55.5,55.45,55.48,3897.0,50.1192,50.1644,50.1192,50.1463,3897.0
2022-03-11 13:45:00,55.51,55.54,55.49,55.54,5272.0,50.1735,50.2006,50.1554,50.2006,5272.0
2022-03-11 13:50:00,55.57,55.58,55.37,55.39,15264.0,50.2277,50.2367,50.0469,50.065,15264.0
2022-03-11 13:55:00,55.39,55.43,55.33,55.33,7300.0,50.065,50.1011,50.0108,50.0108,7300.0
2022-03-11 14:00:00,55.31,55.37,55.28,55.37,7559.0,49.9927,50.0469,49.9656,50.0469,7559.0
2022-03-11 14:05:00,55.38,55.38,55.32,55.33,7159.0,50.056,50.056,50.0017,50.0108,7159.0
2022-03-11 14:10:00,55.32,55.33,55.29,55.32,6336.0,50.0017,50.0108,49.9746,50.0017,6336.0
2022-03-11 14:15:00,55.32,55.37,55.28,55.28,8200.0,50.0017,50.0469,49.9656,49.9656,8200.0
2022-03-11 14:20:00,55.27,55.3,55.25,55.29,6113.0,49.9565,49.9836,49.9385,49.9746,6113.0
2022-03-11 14:25:00,55.32,55.44,55.31,55.42,10341.0,50.0017,50.1102,49.9927,50.0921,10341.0
2022-03-11 14:30:00,55.42,55.43,55.32,55.32,8800.0,50.0921,50.1011,50.0017,50.0017,8800.0
2022-03-11 14:35:00,55.3,55.33,55.29,55.33,4400.0,49.9836,50.0108,49.9746,50.0108,4400.0
2022-03-11 14:40:00,55.32,55.33,55.2,55.2,9102.0,50.0017,50.0108,49.8933,49.8933,9102.0
2022-03-11 14:45:00,55.18,55.19,55.15,55.18,9199.0,49.8752,49.8842,49.8481,49.8752,9199.0
2022-03-11 14:50:00,55.19,55.19,55.05,55.1,8114.0,49.8842,49.8842,49.7577,49.8029,8114.0
2022-03-11 14:55:00,55.11,55.18,55.1,55.16,10824.0,49.8119,49.8752,49.8029,49.8571,10824.0
2022-03-11 15:00:00,55.16,55.23,55.14,55.15,11255.0,49.8571,49.9204,49.839,49.8481,11255.0
2022-03-11 15:05:00,55.16,55.18,55.06,55.09,7900.0,49.8571,49.8752,49.7667,49.7938,7900.0
2022-03-11 15:10:00,55.08,55.11,54.98,54.99,14220.0,49.7848,49.8119,49.6944,49.7034,14220.0
2022-03-11 15:15:00,55.0,55.05,54.98,55.03,10727.0,49.7125,49.7577,49.6944,49.7396,10727.0
2022-03-11 15:20:00,55.02,55.07,55.02,55.06,15687.0,49.7306,49.7758,49.7306,49.7667,15687.0
2022-03-11 15:25:00,55.05,55.07,55.01,55.01,9181.0,49.7577,49.7758,49.7215,49.7215,9181.0
2022-03-11 15:30:00,55.0,55.0,54.91,54.92,12929.0,49.7125,49.7125,49.6311,49.6402,12929.0
2022-03-11 15:35:00,54.92,54.98,54.91,54.93,16823.0,49.6402,49.6944,49.6311,49.6492,16823.0
2022-03-11 15:40:00,54.92,54.96,54.85,54.88,11550.0,49.6402,49.6763,49.5769,49.604,11550.0
2022-03-11 15:45:00,54.89,54.9,54.84,54.86,21383.0,49.6131,49.6221,49.5679,49.5859,21383.0
2022-03-11 15:50:00,54.84,54.88,54.72,54.73,59456.0,49.5679,49.604,49.4594,49.4684,59456.0
2022-03-11 15:55:00,54.73,54.83,54.6,54.68,61533.0,49.4684,49.5588,49.3509,49.4232,61533.0
2022-03-14 09:30:00,55.03,55.39,54.95,54.98,29663.0,49.7396,50.065,49.6673,49.6944,29663.0
2022-03-14 09:35:00,55.01,55.13,54.83,54.83,22580.0,49.7215,49.83,49.5588,49.5588,22580.0
2022-03-14 09:40:00,54.83,54.92,54.68,54.87,21440.0,49.5588,49.6402,49.4232,49.595,21440.0
2022-03-14 09:45:00,54.87,54.91,54.56,54.56,19691.0,49.595,49.6311,49.3148,49.3148,19691.0
2022-03-14 09:50:00,54.59,54.69,54.48,54.63,21644.0,49.3419,49.4323,49.2425,49.3781,21644.0
2022-03-14 09:55:00,54.63,54.79,54.62,54.69,17534.0,49.3781,49.5227,49.369,49.4323,17534.0
2022-03-14 10:00:00,54.66,54.89,54.63,54.75,25574.0,49.4052,49.6131,49.3781,49.4865,25574.0
2022-03-14 10:05:00,54.78,54.83,54.66,54.81,8542.0,49.5136,49.5588,49.4052,49.5408,8542.0
2022-03-14 10:10:00,54.81,54.91,54.78,54.85,11421.0,49.5408,49.6311,49.5136,49.5769,11421.0
2022-03-14 10:15:00,54.88,54.88,54.78,54.86,9162.0,49.604,49.604,49.5136,49.5859,9162.0
2022-03-14 10:20:00,54.85,54.92,54.83,54.89,11695.0,49.5769,49.6402,49.5588,49.6131,11695.0
2022-03-14 10:25:00,54.94,54.94,54.87,54.92,13038.0,49.6583,49.6583,49.595,49.6402,13038.0
2022-03-14 10:30:00,54.92,54.99,54.89,54.95,8051.0,49.6402,49.7034,49.6131,49.6673,8051.0
2022-03-14 10:35:00,54.96,55.06,54.93,55.02,5162.0,49.6763,49.7667,49.6492,49.7306,5162.0
2022-03-14 10:40:00,55.01,55.04,54.91,54.93,10200.0,49.7215,49.7486,49.6311,49.6492,10200.0
2022-03-14 10:45:00,54.92,55.1,54.92,55.04,7100.0,49.6402,49.8029,49.6402,49.7486,7100.0
2022-03-14 10:50:00,55.05,55.18,55.02,55.18,8381.0,49.7577,49.8752,49.7306,49.8752,8381.0
2022-03-14 10:55:00,55.19,55.21,55.1,55.18,7600.0,49.8842,49.9023,49.8029,49.8752,7600.0
2022-03-14 11:00:00,55.21,55.22,55.04,55.06,6000.0,49.9023,49.9113,49.7486,49.7667,6000.0
2022-03-14 11:05:00,55.09,55.11,55.02,55.04,9079.0,49.7938,49.8119,49.7306,49.7486,9079.0
2022-03-14 11:10:00,55.05,55.05,54.96,54.97,6018.0,49.7577,49.7577,49.6763,49.6854,6018.0
2022-03-14 11:15:00,54.98,55.02,54.98,55.01,6600.0,49.6944,49.7306,49.6944,49.7215,6600.0
2022-03-14 11:20:00,55.0,55.01,54.94,54.94,8005.0,49.7125,49.7215,49.6583,49.6583,8005.0
2022-03-14 11:25:00,54.94,54.95,54.88,54.89,6485.0,49.6583,49.6673,49.604,49.6131,6485.0
2022-03-14 11:30:00,54.87,54.87,54.82,54.84,3644.0,49.595,49.595,49.5498,49.5679,3644.0
2022-03-14 11:35:00,54.85,54.85,54.75,54.77,11375.0,49.5769,49.5769,49.4865,49.5046,11375.0
2022-03-14 11:40:00,54.76,54.81,54.66,54.69,16596.0,49.4956,49.5408,49.4052,49.4323,16596.0
2022-03-14 11:45:00,54.7,54.71,54.61,54.63,10885.0,49.4413,49.4504,49.36,49.3781,10885.0
2022-03-14 11:50:00,54.63,54.76,54.63,54.72,11419.0,49.3781,49.4956,49.3781,49.4594,11419.0
2022-03-14 11:55:00,54.71,54.77,54.68,54.71,8052.0,49.4504,49.5046,49.4232,49.4504,8052.0
2022-03-14 12:00:00,54.68,54.7,54.61,54.61,7935.0,49.4232,49.4413,49.36,49.36,7935.0
2022-03-14 12:05:00,54.62,54.63,54.5,54.5,9289.0,49.369,49.3781,49.2606,49.2606,9289.0
2022-03-14 12:10:00,54.49,54.5,54.44,54.46,5206.0,49.2515,49.2606,49.2063,49.2244,5206.0
2022-03-14 12:15:00,54.47,54.49,54.42,54.46,9320.0,49.2334,49.2515,49.1882,49.2244,9320.0
2022-03-14 12:20:00,54.46,54.48,54.41,54.47,5317.0,49.2244,49.2425,49.1792,49.2334,5317.0
2022-03-14 12:25:00,54.47,54.51,54.44,54.49,6464.0,49.2334,49.2696,49.2063,49.2515,6464.0
2022-03-14 12:30:00,54.5,54.52,54.46,54.52,6504.0,49.2606,49.2786,49.2244,49.2786,6504.0
2022-03-14 12:35:00,54.5,54.56,54.44,54.55,6882.0,49.2606,49.3148,49.2063,49.3057,6882.0
2022-03-14 12:40:00,54.54,54.54,54.41,54.42,9118.0,49.2967,49.2967,49.1792,49.1882,9118.0
2022-03-14 12:45:00,54.44,54.45,54.38,54.39,4701.0,49.2063,49.2154,49.1521,49.1611,4701.0
2022-03-14 12:50:00,54.37,54.37,54.25,54.25,4048.0,49.1431,49.1431,49.0346,49.0346,4048.0
2022-03-14 12:55:00,54.26,54.36,54.25,54.31,4282.0,49.0436,49.134,49.0346,49.0888,4282.0
2022-03-14 13:00:00,54.32,54.32,54.26,54.26,5957.0,49.0979,49.0979,49.0436,49.0436,5957.0
2022-03-14 13:05:00,54.27,54.34,54.27,54.27,6961.0,49.0527,49.1159,49.0527,49.0527,6961.0
2022-03-14 13:10:00,54.27,54.31,54.26,54.28,16837.0,49.0527,49.0888,49.0436,49.0617,16837.0
2022-03-14 13:15:00,54.28,54.35,54.28,54.34,4599.0,49.0617,49.125,49.0617,49.1159,4599.0
2022-03-14 13:20:00,54.32,54.37,54.28,54.33,6615.0,49.0979,49.1431,49.0617,49.1069,6615.0
2022-03-14 13:25:00,54.34,54.34,54.28,54.34,11417.0,49.1159,49.1159,49.0617,49.1159,11417.0
2022-03-14 13:30:00,54.36,54.41,54.29,54.4,19621.0,49.134,49.1792,49.0707,49.1702,19621.0
2022-03-14 13:35:00,54.38,54.4,54.27,54.27,8810.0,49.1521,49.1702,49.0527,49.0527,8810.0
2022-03-14 13:40:00,54.28,54.31,54.23,54.26,6498.0,49.0617,49.0888,49.0165,49.0436,6498.0
2022-03-14 13:45:00,54.27,54.29,54.16,54.17,9233.0,49.0527,49.0707,48.9532,48.9623,9233.0
2022-03-14 13:50:00,54.17,54.34,54.17,54.3,12712.0,48.9623,49.1159,48.9623,49.0798,12712.0
2022-03-14 13:55:00,54.3,54.35,54.23,54.23,8265.0,49.0798,49.125,49.0165,49.0165,8265.0
2022-03-14 14:00:00,54.23,54.23,54.2,54.22,6092.0,49.0165,49.0165,48.9894,49.0075,6092.0
2022-03-14 14:05:00,54.23,54.31,54.23,54.27,10740.0,49.0165,49.0888,49.0165,49.0527,10740.0
2022-03-14 14:10:00,54.27,54.27,54.16,54.2,4901.0,49.0527,49.0527,48.9532,48.9894,4901.0
2022-03-14 14:15:00,54.17,54.17,54.11,54.11,3510.0,48.9623,48.9623,48.908,48.908,3510.0
2022-03-14 14:20:00,54.11,54.11,54.02,54.05,8576.0,48.908,48.908,48.8267,48.8538,8576.0
2022-03-14 14:25:00,54.04,54.05,54.0,54.01,6908.0,48.8448,48.8538,48.8086,48.8177,6908.0
2022-03-14 14:30:00,54.01,54.06,53.99,54.06,4200.0,48.8177,48.8629,48.7996,48.8629,4200.0
2022-03-14 14:35:00,54.06,54.13,54.06,54.09,4185.0,48.8629,48.9261,48.8629,48.89,4185.0
2022-03-14 14:40:00,54.09,54.1,54.03,54.04,3350.0,48.89,48.899,48.8357,48.8448,3350.0
2022-03-14 14:45:00,54.04,54.12,54.03,54.12,9600.0,48.8448,48.9171,48.8357,48.9171,9600.0
2022-03-14 14:50:00,54.1,54.31,54.09,54.31,13389.0,48.899,49.0888,48.89,49.0888,13389.0
2022-03-14 14:55:00,54.31,54.33,54.2,54.29,11428.0,49.0888,49.1069,48.9894,49.0707,11428.0
2022-03-14 15:00:00,54.27,54.38,54.24,54.38,11975.0,49.0527,49.1521,49.0255,49.1521,11975.0
2022-03-14 15:05:00,54.33,54.35,54.25,54.27,13070.0,49.1069,49.125,49.0346,49.0527,13070.0
2022-03-14 15:10:00,54.24,54.39,54.24,54.39,14529.0,49.0255,49.1611,49.0255,49.1611,14529.0
2022-03-14 15:15:00,54.41,54.43,54.33,54.37,18208.0,49.1792,49.1973,49.1069,49.1431,18208.0
2022-03-14 15:20:00,54.36,54.46,54.34,54.46,12344.0,49.134,49.2244,49.1159,49.2244,12344.0
2022-03-14 15:25:00,54.47,54.47,54.36,54.41,16732.0,49.2334,49.2334,49.134,49.1792,16732.0
2022-03-14 15:30:00,54.41,54.41,54.16,54.18,15745.0,49.1792,49.1792,48.9532,48.9713,15745.0
2022-03-14 15:35:00,54.19,54.24,54.13,54.23,15883.0,48.9804,49.0255,48.9261,49.0165,15883.0
2022-03-14 15:40:00,54.23,54.35,54.21,54.35,25875.0,49.0165,49.125,48.9984,49.125,25875.0
2022-03-14 15:45:00,54.38,54.38,54.26,54.27,39277.0,49.1521,49.1521,49.0436,49.0527,39277.0
2022-03-14 15:50:00,54.29,54.29,54.14,54.22,71960.0,49.0707,49.0707,48.9352,49.0075,71960.0
2022-03-14 15:55:00,54.23,54.41,54.23,54.3,84057.0,49.0165,49.1792,49.0165,49.0798,84057.0
2022-03-15 09:30:00,54.68,54.74,54.54,54.54,17815.0,49.4232,49.4775,49.2967,49.2967,17815.0
2022-03-15 09:35:00,54.58,54.93,54.58,54.87,15489.0,49.3329,49.6492,49.3329,49.595,15489.0
2022-03-15 09:40:00,54.92,54.95,54.62,54.62,10343.0,49.6402,49.6673,49.369,49.369,10343.0
2022-03-15 09:45:00,54.61,54.72,54.6,54.67,10938.0,49.36,49.4594,49.3509,49.4142,10938.0
2022-03-15 09:50:00,54.69,54.76,54.59,54.6,10131.0,49.4323,49.4956,49.3419,49.3509,10131.0
2022-03-15 09:55:00,54.57,54.72,54.57,54.69,8555.0,49.3238,49.4594,49.3238,49.4323,8555.0
2022-03-15 10:00:00,54.69,54.76,54.59,54.73,10482.0,49.4323,49.4956,49.3419,49.4684,10482.0
2022-03-15 10:05:00,54.74,54.77,54.62,54.64,13300.0,49.4775,49.5046,49.369,49.3871,13300.0
2022-03-15 10:10:00,54.67,54.68,54.54,54.63,3920.0,49.4142,49.4232,49.2967,49.3781,3920.0
2022-03-15 10:15:00,54.59,54.63,54.49,54.5,6363.0,49.3419,49.3781,49.2515,49.2606,6363.0
2022-03-15 10:20:00,54.52,54.63,54.51,54.63,2500.0,49.2786,49.3781,49.2696,49.3781,2500.0
2022-03-15 10:25:00,54.64,54.69,54.61,54.65,7761.0,49.3871,49.4323,49.36,49.3961,7761.0
2022-03-15 10:30:00,54.63,54.88,54.63,54.82,6004.0,49.3781,49.604,49.3781,49.5498,6004.0
2022-03-15 10:35:00,54.84,54.9,54.68,54.72,4819.0,49.5679,49.6221,49.4232,49.4594,4819.0
2022-03-15 10:40:00,54.75,54.77,54.68,54.74,9501.0,49.4865,49.5046,49.4232,49.4775,9501.0
2022-03-15 10:45:00,54.75,54.87,54.75,54.8,9133.0,49.4865,49.595,49.4865,49.5317,9133.0
2022-03-15 10:50:00,54.8,54.8,54.74,54.75,3895.0,49.5317,49.5317,49.4775,49.4865,3895.0
2022-03-15 10:55:00,54.76,54.86,54.76,54.81,5083.0,49.4956,49.5859,49.4956,49.5408,5083.0
2022-03-15 11:00:00,54.8,54.84,54.74,54.75,3100.0,49.5317,49.5679,49.4775,49.4865,3100.0
2022-03-15 11:05:00,54.75,54.81,54.74,54.78,3100.0,49.4865,49.5408,49.4775,49.5136,3100.0
2022-03-15 11:10:00,54.79,54.87,54.76,54.87,2348.0,49.5227,49.595,49.4956,49.595,2348.0
2022-03-15 11:15:00,54.84,54.84,54.77,54.78,5871.0,49.5679,49.5679,49.5046,49.5136,5871.0
2022-03-15 11:20:00,54.78,54.83,54.73,54.83,4747.0,49.5136,49.5588,49.4684,49.5588,4747.0
2022-03-15 11:25:00,54.83,54.98,54.83,54.98,7509.0,49.5588,49.6944,49.5588,49.6944,7509.0
2022-03-15 11:30:00,54.99,55.1,54.98,55.09,9696.0,49.7034,49.8029,49.6944,49.7938,9696.0
2022-03-15 11:35:00,55.11,55.21,55.11,55.19,9705.0,49.8119,49.9023,49.8119,49.8842,9705.0
2022-03-15 11:40:00,55.17,55.23,55.14,55.23,6745.0,49.8661,49.9204,49.839,49.9204,6745.0
2022-03-15 11:45:00,55.22,55.31,55.22,55.31,8964.0,49.9113,49.9927,49.9113,49.9927,8964.0
2022-03-15 11:50:00,55.32,55.35,55.19,55.22,16781.0,50.0017,50.0288,49.8842,49.9113,16781.0
2022-03-15 11:55:00,55.2,55.2,54.93,55.01,18198.0,49.8933,49.8933,49.6492,49.7215,18198.0
2022-03-15 12:00:00,54.98,55.02,54.92,55.0,10360.0,49.6944,49.7306,49.6402,49.7125,10360.0
2022-03-15 12:05:00,54.99,55.22,54.98,55.2,7364.0,49.7034,49.9113,49.6944,49.8933,7364.0
2022-03-15 12:10:00,55.21,55.22,55.17,55.2,2800.0,49.9023,49.9113,49.8661,49.8933,2800.0
2022-03-15 12:15:00,55.16,55.22,55.12,55.22,7535.0,49.8571,49.9113,49.8209,49.9113,7535.0
2022-03-15 12:20:00,55.2,55.35,55.18,55.35,5878.0,49.8933,50.0288,49.8752,50.0288,5878.0
2022-03-15 12:25:00,55.36,55.42,55.34,55.4,6177.0,50.0379,50.0921,50.0198,50.074,6177.0
2022-03-15 12:30:00,55.4,55.42,55.37,55.38,8402.0,50.074,50.0921,50.0469,50.056,8402.0
2022-03-15 12:35:00,55.37,55.44,55.37,55.4,3600.0,50.0469,50.1102,50.0469,50.074,3600.0
2022-03-15 12:40:00,55.39,55.39,55.33,55.34,3310.0,50.065,50.065,50.0108,50.0198,3310.0
2022-03-15 12:45:00,55.34,55.37,55.3,55.3,3765.0,50.0198,50.0469,49.9836,49.9836,3765.0
2022-03-15 12:50:00,55.24,55.24,55.15,55.19,9956.0,49.9294,49.9294,49.8481,49.8842,9956.0
2022-03-15 12:55:00,55.2,55.31,55.2,55.3,8500.0,49.8933,49.9927,49.8933,49.9836,8500.0
2022-03-15 13:00:00,55.31,55.35,55.3,55.3,5400.0,49.9927,50.0288,49.9836,49.9836,5400.0
2022-03-15 13:05:00,55.28,55.29,55.18,55.22,5200.0,49.9656,49.9746,49.8752,49.9113,5200.0
2022-03-15 13:10:00,55.18,55.26,55.17,55.18,5994.0,49.8752,49.9475,49.8661,49.8752,5994.0
2022-03-15 13:15:00,55.18,55.21,55.15,55.19,5600.0,49.8752,49.9023,49.8481,49.8842,5600.0
2022-03-15 13:20:00,55.18,55.22,55.17,55.21,4200.0,49.8752,49.9113,49.8661,49.9023,4200.0
2022-03-15 13:25:00,55.2,55.25,55.03,55.03,5338.0,49.8933,49.9385,49.7396,49.7396,5338.0
2022-03-15 13:30:00,55.03,55.06,54.98,55.03,4571.0,49.7396,49.7667,49.6944,49.7396,4571.0
2022-03-15 13:35:00,55.04,55.05,54.98,55.01,5601.0,49.7486,49.7577,49.6944,49.7215,5601.0
2022-03-15 13:40:00,55.0,55.09,54.97,55.05,8197.0,49.7125,49.7938,49.6854,49.7577,8197.0
2022-03-15 13:45:00,55.05,55.09,55.03,55.07,3999.0,49.7577,49.7938,49.7396,49.7758,3999.0
2022-03-15 13:50:00,55.08,55.1,55.02,55.02,5657.0,49.7848,49.8029,49.7306,49.7306,5657.0
2022-03-15 13:55:00,55.02,55.1,55.02,55.08,5200.0,49.7306,49.8029,49.7306,49.7848,5200.0
2022-03-15 14:00:00,55.07,55.13,54.97,54.97,8400.0,49.7758,49.83,49.6854,49.6854,8400.0
2022-03-15 14:05:00,54.99,54.99,54.91,54.97,11945.0,49.7034,49.7034,49.6311,49.6854,11945.0
2022-03-15 14:10:00,54.98,54.99,54.9,54.91,5903.0,49.6944,49.7034,49.6221,49.6311,5903.0
2022-03-15 14:15:00,54.88,54.89,54.73,54.74,14614.0,49.604,49.6131,49.4684,49.4775,14614.0
2022-03-15 14:20:00,54.74,54.76,54.71,54.73,14254.0,49.4775,49.4956,49.4504,49.4684,14254.0
2022-03-15 14:25:00,54.73,54.89,54.73,54.88,7417.0,49.4684,49.6131,49.4684,49.604,7417.0
2022-03-15 14:30:00,54.87,54.93,54.81,54.91,5298.0,49.595,49.6492,49.5408,49.6311,5298.0
2022-03-15 14:35:00,54.91,54.94,54.85,54.92,5000.0,49.6311,49.6583,49.5769,49.6402,5000.0
2022-03-15 14:40:00,54.92,54.99,54.91,54.98,5463.0,49.6402,49.7034,49.6311,49.6944,5463.0
2022-03-15 14:45:00,54.98,55.12,54.98,55.12,5511.0,49.6944,49.8209,49.6944,49.8209,5511.0
2022-03-15 14:50:00,55.15,55.19,55.15,55.19,6023.0,49.8481,49.8842,49.8481,49.8842,6023.0
2022-03-15 14:55:00,55.19,55.24,55.17,55.23,7056.0,49.8842,49.9294,49.8661,49.9204,7056.0
2022-03-15 15:00:00,55.22,55.28,55.2,55.25,8931.0,49.9113,49.9656,49.8933,49.9385,8931.0
2022-03-15 15:05:00,55.25,55.28,55.23,55.23,6472.0,49.9385,49.9656,49.9204,49.9204,6472.0
2022-03-15 15:10:00,55.26,55.29,55.24,55.24,14135.0,49.9475,49.9746,49.9294,49.9294,14135.0
2022-03-15 15:15:00,55.27,55.4,55.27,55.4,19543.0,49.9565,50.074,49.9565,50.074,19543.0
2022-03-15 15:20:00,55.4,55.43,55.36,55.42,17542.0,50.074,50.1011,50.0379,50.0921,17542.0
2022-03-15 15:25:00,55.41,55.42,55.38,55.39,25828.0,50.0831,50.0921,50.056,50.065,25828.0
2022-03-15 15:30:00,55.4,55.49,55.4,55.46,26907.0,50.074,50.1554,50.074,50.1283,26907.0
2022-03-15 15:35:00,55.45,55.49,55.42,55.49,22480.0,50.1192,50.1554,50.0921,50.1554,22480.0
2022-03-15 15:40:00,55.49,55.52,55.37,55.42,29955.0,50.1554,50.1825,50.0469,50.0921,29955.0
2022-03-15 15:45:00,55.43,55.66,55.41,55.66,60259.0,50.1011,50.309,50.0831,50.309,60259.0
2022-03-15 15:50:00,55.67,55.72,55.62,55.62,93941.0,50.3181,50.3633,50.2729,50.2729,93941.0
2022-03-15 15:55:00,55.62,55.62,55.49,55.58,70773.0,50.2729,50.2729,50.1554,50.2367,70773.0
2022-03-16 09:30:00,55.93,56.0,55.58,55.62,48232.0,50.5531,50.6163,50.2367,50.2729,48232.0
2022-03-16 09:35:00,55.62,55.85,55.62,55.83,22588.0,50.2729,50.4808,50.2729,50.4627,22588.0
2022-03-16 09:40:00,55.86,55.87,55.76,55.87,13693.0,50.4898,50.4988,50.3994,50.4988,13693.0
2022-03-16 09:45:00,55.88,55.99,55.74,55.75,21666.0,50.5079,50.6073,50.3813,50.3904,21666.0
2022-03-16 09:50:00,55.75,55.76,55.53,55.53,16988.0,50.3904,50.3994,50.1915,50.1915,16988.0
2022-03-16 09:55:00,55.51,55.55,55.46,55.55,17795.0,50.1735,50.2096,50.1283,50.2096,17795.0
2022-03-16 10:00:00,55.56,55.58,55.47,55.49,13562.0,50.2186,50.2367,50.1373,50.1554,13562.0
2022-03-16 10:05:00,55.5,55.5,55.22,55.33,10720.0,50.1644,50.1644,49.9113,50.0108,10720.0
2022-03-16 10:10:00,55.34,55.46,55.34,55.36,16304.0,50.0198,50.1283,50.0198,50.0379,16304.0
2022-03-16 10:15:00,55.35,55.66,55.34,55.54,31897.0,50.0288,50.309,50.0198,50.2006,31897.0
2022-03-16 10:20:00,55.55,55.69,55.53,55.6,34209.0,50.2096,50.3362,50.1915,50.2548,34209.0
2022-03-16 10:25:00,55.61,55.65,55.52,55.58,13211.0,50.2638,50.3,50.1825,50.2367,13211.0
2022-03-16 10:30:00,55.61,55.85,55.59,55.79,14286.0,50.2638,50.4808,50.2458,50.4265,14286.0
2022-03-16 10:35:00,55.76,55.76,55.61,55.72,18921.0,50.3994,50.3994,50.2638,50.3633,18921.0
2022-03-16 10:40:00,55.73,55.74,55.53,55.66,16854.0,50.3723,50.3813,50.1915,50.309,16854.0
2022-03-16 10:45:00,55.67,55.83,55.67,55.79,11000.0,50.3181,50.4627,50.3181,50.4265,11000.0
2022-03-16 10:50:00,55.78,55.84,55.73,55.79,9862.0,50.4175,50.4717,50.3723,50.4265,9862.0
2022-03-16 10:55:00,55.8,55.88,55.71,55.87,14980.0,50.4356,50.5079,50.3542,50.4988,14980.0
2022-03-16 11:00:00,55.88,55.89,55.72,55.85,21430.0,50.5079,50.5169,50.3633,50.4808,21430.0
2022-03-16 11:05:00,55.85,55.87,55.79,55.83,7095.0,50.4808,50.4988,50.4265,50.4627,7095.0
2022-03-16 11:10:00,55.84,55.88,55.79,55.79,6915.0,50.4717,50.5079,50.4265,50.4265,6915.0
2022-03-16 11:15:00,55.79,55.81,55.67,55.71,10602.0,50.4265,50.4446,50.3181,50.3542,10602.0
2022-03-16 11:20:00,55.73,55.82,55.69,55.82,8641.0,50.3723,50.4537,50.3362,50.4537,8641.0
2022-03-16 11:25:00,55.8,55.87,55.8,55.83,3840.0,50.4356,50.4988,50.4356,50.4627,3840.0
2022-03-16 11:30:00,55.84,55.88,55.84,55.86,6648.0,50.4717,50.5079,50.4717,50.4898,6648.0
2022-03-16 11:35:00,55.86,55.9,55.76,55.8,11921.0,50.4898,50.526,50.3994,50.4356,11921.0
2022-03-16 11:40:00,55.82,55.84,55.77,55.8,8117.0,50.4537,50.4717,50.4085,50.4356,8117.0
2022-03-16 11:45:00,55.77,55.78,55.71,55.78,8003.0,50.4085,50.4175,50.3542,50.4175,8003.0
2022-03-16 11:50:00,55.77,55.78,55.68,55.68,5744.0,50.4085,50.4175,50.3271,50.3271,5744.0
2022-03-16 11:55:00,55.68,55.69,55.54,55.56,7349.0,50.3271,50.3362,50.2006,50.2186,7349.0
2022-03-16 12:00:00,55.57,55.75,55.52,55.75,12087.0,50.2277,50.3904,50.1825,50.3904,12087.0
2022-03-16 12:05:00,55.76,55.76,55.68,55.68,4379.0,50.3994,50.3994,50.3271,50.3271,4379.0
2022-03-16 12:10:00,55.67,55.68,55.64,55.67,4320.0,50.3181,50.3271,50.291,50.3181,4320.0
2022-03-16 12:15:00,55.66,55.72,55.66,55.71,6886.0,50.309,50.3633,50.309,50.3542,6886.0
2022-03-16 12:20:00,55.69,55.75,55.69,55.69,6173.0,50.3362,50.3904,50.3362,50.3362,6173.0
2022-03-16 12:25:00,55.69,55.71,55.63,55.71,5700.0,50.3362,50.3542,50.2819,50.3542,5700.0
2022-03-16 12:30:00,55.72,55.75,55.65,55.75,7848.0,50.3633,50.3904,50.3,50.3904,7848.0
2022-03-16 12:35:00,55.77,55.77,55.69,55.7,6970.0,50.4085,50.4085,50.3362,50.3452,6970.0
2022-03-16 12:40:00,55.7,55.74,55.63,55.74,6986.0,50.3452,50.3813,50.2819,50.3813,6986.0
2022-03-16 12:45:00,55.73,55.73,55.48,55.48,9934.0,50.3723,50.3723,50.1463,50.1463,9934.0
2022-03-16 12:50:00,55.49,55.53,55.46,55.52,9074.0,50.1554,50.1915,50.1283,50.1825,9074.0
2022-03-16 12:55:00,55.48,55.5,55.44,55.49,5500.0,50.1463,50.1644,50.1102,50.1554,5500.0
2022-03-16 13:00:00,55.49,55.5,55.44,55.44,4699.0,50.1554,50.1644,50.1102,50.1102,4699.0
2022-03-16 13:05:00,55.41,55.45,55.3,55.34,12931.0,50.0831,50.1192,49.9836,50.0198,12931.0
2022-03-16 13:10:00,55.32,55.39,55.28,55.36,5772.0,50.0017,50.065,49.9656,50.0379,5772.0
2022-03-16 13:15:00,55.35,55.42,55.35,55.41,6186.0,50.0288,50.0921,50.0288,50.0831,6186.0
2022-03-16 13:20:00,55.43,55.43,55.3,55.4,9462.0,50.1011,50.1011,49.9836,50.074,9462.0
2022-03-16 13:25:00,55.4,55.41,55.32,55.34,11523.0,50.074,50.0831,50.0017,50.0198,11523.0
2022-03-16 13:30:00,55.36,55.45,55.36,55.43,3987.0,50.0379,50.1192,50.0379,50.1011,3987.0
2022-03-16 13:35:00,55.41,55.42,55.38,55.41,4306.0,50.0831,50.0921,50.056,50.0831,4306.0
2022-03-16 13:40:00,55.41,55.41,55.34,55.34,8576.0,50.0831,50.0831,50.0198,50.0198,8576.0
2022-03-16 13:45:00,55.31,55.35,55.31,55.33,8622.0,49.9927,50.0288,49.9927,50.0108,8622.0
2022-03-16 13:50:00,55.34,55.41,55.34,55.41,11555.0,50.0198,50.0831,50.0198,50.0831,11555.0
2022-03-16 13:55:00,55.42,55.44,55.33,55.33,11099.0,50.0921,50.1102,50.0108,50.0108,11099.0
2022-03-16 14:00:00,55.3,55.31,54.95,54.97,33587.0,49.9836,49.9927,49.6673,49.6854,33587.0
2022-03-16 14:05:00,54.99,55.1,54.84,54.84,24233.0,49.7034,49.8029,49.5679,49.5679,24233.0
2022-03-16 14:10:00,54.85,54.93,54.75,54.8,21336.0,49.5769,49.6492,49.4865,49.5317,21336.0
2022-03-16 14:15:00,54.8,54.95,54.78,54.91,14339.0,49.5317,49.6673,49.5136,49.6311,14339.0
2022-03-16 14:20:00,54.93,54.93,54.78,54.78,14166.0,49.6492,49.6492,49.5136,49.5136,14166.0
2022-03-16 14:25:00,54.8,54.92,54.76,54.78,13930.0,49.5317,49.6402,49.4956,49.5136,13930.0
2022-03-16 14:30:00,54.78,54.78,54.6,54.67,25129.0,49.5136,49.5136,49.3509,49.4142,25129.0
2022-03-16 14:35:00,54.68,54.91,54.62,54.9,13574.0,49.4232,49.6311,49.369,49.6221,13574.0
2022-03-16 14:40:00,54.9,55.1,54.88,55.04,24198.0,49.6221,49.8029,49.604,49.7486,24198.0
2022-03-16 14:45:00,55.05,55.2,54.98,55.04,30317.0,49.7577,49.8933,49.6944,49.7486,30317.0
2022-03-16 14:50:00,55.06,55.23,54.97,55.18,18215.0,49.7667,49.9204,49.6854,49.8752,18215.0
2022-03-16 14:55:00,55.18,55.38,55.16,55.16,30910.0,49.8752,50.056,49.8571,49.8571,30910.0
2022-03-16 15:00:00,55.16,55.29,55.11,55.26,16129.0,49.8571,49.9746,49.8119,49.9475,16129.0
2022-03-16 15:05:00,55.26,55.39,55.13,55.17,18216.0,49.9475,50.065,49.83,49.8661,18216.0
2022-03-16 15:10:00,55.2,55.3,55.17,55.28,13601.0,49.8933,49.9836,49.8661,49.9656,13601.0
2022-03-16 15:15:00,55.3,55.45,55.24,55.44,16725.0,49.9836,50.1192,49.9294,50.1102,16725.0
2022-03-16 15:20:00,55.44,55.55,55.42,55.49,40766.0,50.1102,50.2096,50.0921,50.1554,40766.0
2022-03-16 15:25:00,55.5,55.56,55.5,55.55,19241.0,50.1644,50.2186,50.1644,50.2096,19241.0
2022-03-16 15:30:00,55.56,55.56,55.41,55.46,18460.0,50.2186,50.2186,50.0831,50.1283,18460.0
2022-03-16 15:35:00,55.45,55.49,55.41,55.49,17379.0,50.1192,50.1554,50.0831,50.1554,17379.0
2022-03-16 15:40:00,55.49,55.52,55.45,55.46,19912.0,50.1554,50.1825,50.1192,50.1283,19912.0
2022-03-16 15:45:00,55.47,55.64,55.45,55.63,50887.0,50.1373,50.291,50.1192,50.2819,50887.0
2022-03-16 15:50:00,55.63,55.72,55.6,55.65,64164.0,50.2819,50.3633,50.2548,50.3,64164.0
2022-03-16 15:55:00,55.65,55.86,55.6,55.84,85835.0,50.3,50.4898,50.2548,50.4717,85835.0
2022-03-17 09:30:00,55.67,55.72,55.43,55.45,16733.0,50.3181,50.3633,50.1011,50.1192,16733.0
2022-03-17 09:35:00,55.44,55.58,55.4,55.46,13228.0,50.1102,50.2367,50.074,50.1283,13228.0
2022-03-17 09:40:00,55.46,55.47,55.36,55.39,22102.0,50.1283,50.1373,50.0379,50.065,22102.0
2022-03-17 09:45:00,55.41,55.79,55.41,55.77,24675.0,50.0831,50.4265,50.0831,50.4085,24675.0
2022-03-17 09:50:00,55.77,55.78,55.52,55.53,24162.0,50.4085,50.4175,50.1825,50.1915,24162.0
2022-03-17 09:55:00,55.54,55.68,55.52,55.64,18728.0,50.2006,50.3271,50.1825,50.291,18728.0
2022-03-17 10:00:00,55.65,55.72,55.6,55.72,12400.0,50.3,50.3633,50.2548,50.3633,12400.0
2022-03-17 10:05:00,55.7,55.79,55.68,55.78,16242.0,50.3452,50.4265,50.3271,50.4175,16242.0
2022-03-17 10:10:00,55.77,55.82,55.7,55.71,19901.0,50.4085,50.4537,50.3452,50.3542,19901.0
2022-03-17 10:15:00,55.74,55.81,55.72,55.74,9900.0,50.3813,50.4446,50.3633,50.3813,9900.0
2022-03-17 10:20:00,55.74,55.77,55.72,55.76,9200.0,50.3813,50.4085,50.3633,50.3994,9200.0
2022-03-17 10:25:00,55.76,55.77,55.7,55.72,8946.0,50.3994,50.4085,50.3452,50.3633,8946.0
2022-03-17 10:30:00,55.71,55.75,55.67,55.71,15963.0,50.3542,50.3904,50.3181,50.3542,15963.0
2022-03-17 10:35:00,55.69,55.78,55.65,55.78,5953.0,50.3362,50.4175,50.3,50.4175,5953.0
2022-03-17 10:40:00,55.8,55.81,55.75,55.79,8900.0,50.4356,50.4446,50.3904,50.4265,8900.0
2022-03-17 10:45:00,55.79,55.8,55.62,55.66,12407.0,50.4265,50.4356,50.2729,50.309,12407.0
2022-03-17 10:50:00,55.65,55.69,55.63,55.66,6300.0,50.3,50.3362,50.2819,50.309,6300.0
2022-03-17 10:55:00,55.69,55.77,55.68,55.77,5425.0,50.3362,50.4085,50.3271,50.4085,5425.0
2022-03-17 11:00:00,55.77,55.77,55.71,55.72,5500.0,50.4085,50.4085,50.3542,50.3633,5500.0
2022-03-17 11:05:00,55.71,55.82,55.71,55.82,2997.0,50.3542,50.4537,50.3542,50.4537,2997.0
2022-03-17 11:10:00,55.8,55.82,55.74,55.74,6400.0,50.4356,50.4537,50.3813,50.3813,6400.0
2022-03-17 11:15:00,55.74,55.8,55.73,55.78,8326.0,50.3813,50.4356,50.3723,50.4175,8326.0
2022-03-17 11:20:00,55.78,55.86,55.76,55.86,3900.0,50.4175,50.4898,50.3994,50.4898,3900.0
2022-03-17 11:25:00,55.86,55.87,55.8,55.86,7400.0,50.4898,50.4988,50.4356,50.4898,7400.0
2022-03-17 11:30:00,55.86,55.91,55.83,55.87,10663.0,50.4898,50.535,50.4627,50.4988,10663.0
2022-03-17 11:35:00,55.87,55.91,55.85,55.91,3551.0,50.4988,50.535,50.4808,50.535,3551.0
2022-03-17 11:40:00,55.91,55.93,55.9,55.91,6730.0,50.535,50.5531,50.526,50.535,6730.0
2022-03-17 11:45:00,55.91,55.94,55.81,55.82,5996.0,50.535,50.5621,50.4446,50.4537,5996.0
2022-03-17 11:50:00,55.82,55.9,55.81,55.9,4406.0,50.4537,50.526,50.4446,50.526,4406.0
2022-03-17 11:55:00,55.91,55.93,55.87,55.89,4350.0,50.535,50.5531,50.4988,50.5169,4350.0
2022-03-17 12:00:00,55.9,55.91,55.85,55.89,4500.0,50.526,50.535,50.4808,50.5169,4500.0
2022-03-17 12:05:00,55.9,55.97,55.9,55.97,5153.0,50.526,50.5892,50.526,50.5892,5153.0
2022-03-17 12:10:00,55.96,56.02,55.95,56.01,7575.0,50.5802,50.6344,50.5712,50.6254,7575.0
2022-03-17 12:15:00,56.02,56.06,55.99,56.06,8288.0,50.6344,50.6706,50.6073,50.6706,8288.0
2022-03-17 12:20:00,56.07,56.14,56.06,56.13,5482.0,50.6796,50.7429,50.6706,50.7339,5482.0
2022-03-17 12:25:00,56.13,56.14,56.1,56.12,4542.0,50.7339,50.7429,50.7067,50.7248,4542.0
2022-03-17 12:30:00,56.11,56.14,56.1,56.13,3799.0,50.7158,50.7429,50.7067,50.7339,3799.0
2022-03-17 12:35:00,56.11,56.11,56.05,56.05,7025.0,50.7158,50.7158,50.6615,50.6615,7025.0
2022-03-17 12:40:00,56.05,56.05,56.0,56.03,12859.0,50.6615,50.6615,50.6163,50.6435,12859.0
2022-03-17 12:45:00,56.03,56.05,55.97,55.98,6200.0,50.6435,50.6615,50.5892,50.5983,6200.0
2022-03-17 12:50:00,55.99,56.04,55.99,56.03,4105.0,50.6073,50.6525,50.6073,50.6435,4105.0
2022-03-17 12:55:00,56.04,56.06,56.0,56.05,4045.0,50.6525,50.6706,50.6163,50.6615,4045.0
2022-03-17 13:00:00,56.02,56.03,55.99,56.03,5401.0,50.6344,50.6435,50.6073,50.6435,5401.0
2022-03-17 13:05:00,56.04,56.06,55.96,55.96,5833.0,50.6525,50.6706,50.5802,50.5802,5833.0
2022-03-17 13:10:00,55.96,56.0,55.93,55.95,8029.0,50.5802,50.6163,50.5531,50.5712,8029.0
2022-03-17 13:15:00,55.95,56.03,55.94,56.03,9400.0,50.5712,50.6435,50.5621,50.6435,9400.0
2022-03-17 13:20:00,56.02,56.06,56.02,56.03,2700.0,50.6344,50.6706,50.6344,50.6435,2700.0
2022-03-17 13:25:00,56.03,56.17,56.02,56.17,13871.0,50.6435,50.77,50.6344,50.77,13871.0
2022-03-17 13:30:00,56.17,56.2,56.16,56.2,4560.0,50.77,50.7971,50.761,50.7971,4560.0
2022-03-17 13:35:00,56.18,56.18,56.16,56.17,4664.0,50.779,50.779,50.761,50.77,4664.0
2022-03-17 13:40:00,56.17,56.29,56.17,56.26,8300.0,50.77,50.8785,50.77,50.8514,8300.0
2022-03-17 13:45:00,56.23,56.25,56.21,56.23,6830.0,50.8242,50.8423,50.8062,50.8242,6830.0
2022-03-17 13:50:00,56.24,56.29,56.24,56.29,7067.0,50.8333,50.8785,50.8333,50.8785,7067.0
2022-03-17 13:55:00,56.29,56.29,56.26,56.26,4000.0,50.8785,50.8785,50.8514,50.8514,4000.0
2022-03-17 14:00:00,56.25,56.25,56.15,56.16,6300.0,50.8423,50.8423,50.7519,50.761,6300.0
2022-03-17 14:05:00,56.16,56.2,56.16,56.17,4700.0,50.761,50.7971,50.761,50.77,4700.0
2022-03-17 14:10:00,56.15,56.15,56.08,56.14,12083.0,50.7519,50.7519,50.6887,50.7429,12083.0
2022-03-17 14:15:00,56.14,56.14,56.11,56.11,3600.0,50.7429,50.7429,50.7158,50.7158,3600.0
2022-03-17 14:20:00,56.12,56.13,56.03,56.03,8961.0,50.7248,50.7339,50.6435,50.6435,8961.0
2022-03-17 14:25:00,56.02,56.08,56.02,56.03,5358.0,50.6344,50.6887,50.6344,50.6435,5358.0
2022-03-17 14:30:00,56.04,56.08,56.04,56.07,3300.0,50.6525,50.6887,50.6525,50.6796,3300.0
2022-03-17 14:35:00,56.08,56.09,56.03,56.04,6776.0,50.6887,50.6977,50.6435,50.6525,6776.0
2022-03-17 14:40:00,56.05,56.09,56.01,56.09,5666.0,50.6615,50.6977,50.6254,50.6977,5666.0
2022-03-17 14:45:00,56.11,56.18,56.09,56.18,4609.0,50.7158,50.779,50.6977,50.779,4609.0
2022-03-17 14:50:00,56.19,56.19,56.08,56.09,7200.0,50.7881,50.7881,50.6887,50.6977,7200.0
2022-03-17 14:55:00,56.08,56.13,56.07,56.11,5828.0,50.6887,50.7339,50.6796,50.7158,5828.0
2022-03-17 15:00:00,56.1,56.16,56.06,56.16,5851.0,50.7067,50.761,50.6706,50.761,5851.0
2022-03-17 15:05:00,56.17,56.17,56.09,56.1,6602.0,50.77,50.77,50.6977,50.7067,6602.0
2022-03-17 15:10:00,56.1,56.1,55.99,56.03,9169.0,50.7067,50.7067,50.6073,50.6435,9169.0
2022-03-17 15:15:00,56.03,56.1,56.03,56.1,8665.0,50.6435,50.7067,50.6435,50.7067,8665.0
2022-03-17 15:20:00,56.1,56.1,56.01,56.01,11670.0,50.7067,50.7067,50.6254,50.6254,11670.0
2022-03-17 15:25:00,56.02,56.13,56.02,56.12,9162.0,50.6344,50.7339,50.6344,50.7248,9162.0
2022-03-17 15:30:00,56.14,56.14,56.07,56.1,11310.0,50.7429,50.7429,50.6796,50.7067,11310.0
2022-03-17 15:35:00,56.1,56.12,56.03,56.04,22654.0,50.7067,50.7248,50.6435,50.6525,22654.0
2022-03-17 15:40:00,56.05,56.19,56.05,56.19,15903.0,50.6615,50.7881,50.6615,50.7881,15903.0
2022-03-17 15:45:00,56.18,56.23,56.13,56.14,29224.0,50.779,50.8242,50.7339,50.7429,29224.0
2022-03-17 15:50:00,56.14,56.14,55.97,55.98,77681.0,50.7429,50.7429,50.5892,50.5983,77681.0
2022-03-17 15:55:00,55.98,56.18,55.98,56.18,72195.0,50.5983,50.779,50.5983,50.779,72195.0
2022-03-18 09:30:00,56.04,56.23,55.94,56.0,71811.0,50.6525,50.8242,50.5621,50.6163,71811.0
2022-03-18 09:35:00,56.01,56.24,55.93,55.94,30714.0,50.6254,50.8333,50.5531,50.5621,30714.0
2022-03-18 09:40:00,55.94,56.14,55.9,56.02,25735.0,50.5621,50.7429,50.526,50.6344,25735.0
2022-03-18 09:45:00,56.03,56.12,55.99,56.1,18391.0,50.6435,50.7248,50.6073,50.7067,18391.0
2022-03-18 09:50:00,56.12,56.24,56.12,56.13,23306.0,50.7248,50.8333,50.7248,50.7339,23306.0
2022-03-18 09:55:00,56.15,56.16,56.02,56.13,22225.0,50.7519,50.761,50.6344,50.7339,22225.0
2022-03-18 10:00:00,56.13,56.14,56.02,56.05,15805.0,50.7339,50.7429,50.6344,50.6615,15805.0
2022-03-18 10:05:00,56.05,56.13,56.02,56.1,18045.0,50.6615,50.7339,50.6344,50.7067,18045.0
2022-03-18 10:10:00,56.11,56.17,56.02,56.02,21774.0,50.7158,50.77,50.6344,50.6344,21774.0
2022-03-18 10:15:00,56.02,56.05,55.91,55.97,21627.0,50.6344,50.6615,50.535,50.5892,21627.0
2022-03-18 10:20:00,55.98,55.99,55.89,55.92,22698.0,50.5983,50.6073,50.5169,50.544,22698.0
2022-03-18 10:25:00,55.91,55.91,55.81,55.88,26349.0,50.535,50.535,50.4446,50.5079,26349.0
2022-03-18 10:30:00,55.87,55.93,55.83,55.85,28034.0,50.4988,50.5531,50.4627,50.4808,28034.0
2022-03-18 10:35:00,55.84,55.84,55.7,55.76,28259.0,50.4717,50.4717,50.3452,50.3994,28259.0
2022-03-18 10:40:00,55.76,55.81,55.7,55.71,24472.0,50.3994,50.4446,50.3452,50.3542,24472.0
2022-03-18 10:45:00,55.72,55.79,55.67,55.69,26762.0,50.3633,50.4265,50.3181,50.3362,26762.0
2022-03-18 10:50:00,55.69,55.79,55.59,55.78,16765.0,50.3362,50.4265,50.2458,50.4175,16765.0
2022-03-18 10:55:00,55.78,55.8,55.64,55.69,24000.0,50.4175,50.4356,50.291,50.3362,24000.0
2022-03-18 11:00:00,55.72,55.88,55.69,55.87,15919.0,50.3633,50.5079,50.3362,50.4988,15919.0
2022-03-18 11:05:00,55.88,55.9,55.84,55.86,23713.0,50.5079,50.526,50.4717,50.4898,23713.0
2022-03-18 11:10:00,55.86,55.95,55.79,55.84,27833.0,50.4898,50.5712,50.4265,50.4717,27833.0
2022-03-18 11:15:00,55.83,55.83,55.7,55.75,15486.0,50.4627,50.4627,50.3452,50.3904,15486.0
2022-03-18 11:20:00,55.74,55.8,55.72,55.76,20795.0,50.3813,50.4356,50.3633,50.3994,20795.0
2022-03-18 11:25:00,55.77,55.79,55.69,55.73,14322.0,50.4085,50.4265,50.3362,50.3723,14322.0
2022-03-18 11:30:00,55.73,55.79,55.73,55.75,18188.0,50.3723,50.4265,50.3723,50.3904,18188.0
2022-03-18 11:35:00,55.74,55.88,55.71,55.82,23219.0,50.3813,50.5079,50.3542,50.4537,23219.0
2022-03-18 11:40:00,55.79,55.8,55.7,55.72,13822.0,50.4265,50.4356,50.3452,50.3633,13822.0
2022-03-18 11:45:00,55.75,55.8,55.69,55.69,8846.0,50.3904,50.4356,50.3362,50.3362,8846.0
2022-03-18 11:50:00,55.7,55.73,55.55,55.58,29978.0,50.3452,50.3723,50.2096,50.2367,29978.0
2022-03-18 11:55:00,55.58,55.73,55.58,55.7,13723.0,50.2367,50.3723,50.2367,50.3452,13723.0
2022-03-18 12:00:00,55.68,55.74,55.64,55.74,4561.0,50.3271,50.3813,50.291,50.3813,4561.0
2022-03-18 12:05:00,55.74,55.79,55.72,55.74,9395.0,50.3813,50.4265,50.3633,50.3813,9395.0
2022-03-18 12:10:00,55.74,55.75,55.7,55.75,12441.0,50.3813,50.3904,50.3452,50.3904,12441.0
2022-03-18 12:15:00,55.75,55.76,55.66,55.66,10219.0,50.3904,50.3994,50.309,50.309,10219.0
2022-03-18 12:20:00,55.65,55.76,55.63,55.76,11704.0,50.3,50.3994,50.2819,50.3994,11704.0
2022-03-18 12:25:00,55.75,55.82,55.74,55.81,8641.0,50.3904,50.4537,50.3813,50.4446,8641.0
2022-03-18 12:30:00,55.81,55.85,55.78,55.81,30196.0,50.4446,50.4808,50.4175,50.4446,30196.0
2022-03-18 12:35:00,55.83,55.86,55.77,55.79,29946.0,50.4627,50.4898,50.4085,50.4265,29946.0
2022-03-18 12:40:00,55.8,55.8,55.75,55.8,8953.0,50.4356,50.4356,50.3904,50.4356,8953.0
2022-03-18 12:45:00,55.8,55.8,55.67,55.68,14657.0,50.4356,50.4356,50.3181,50.3271,14657.0
2022-03-18 12:50:00,55.68,55.76,55.65,55.74,12392.0,50.3271,50.3994,50.3,50.3813,12392.0
2022-03-18 12:55:00,55.73,55.79,55.72,55.77,9259.0,50.3723,50.4265,50.3633,50.4085,9259.0
2022-03-18 13:00:00,55.8,55.87,55.8,55.85,13373.0,50.4356,50.4988,50.4356,50.4808,13373.0
2022-03-18 13:05:00,55.85,56.02,55.84,55.99,8338.0,50.4808,50.6344,50.4717,50.6073,8338.0
2022-03-18 13:10:00,55.98,55.98,55.97,55.98,11678.0,50.5983,50.5983,50.5892,50.5983,11678.0
2022-03-18 13:15:00,55.96,55.96,55.92,55.92,7072.0,50.5802,50.5802,50.544,50.544,7072.0
2022-03-18 13:20:00,55.92,55.92,55.89,55.9,7937.0,50.544,50.544,50.5169,50.526,7937.0
2022-03-18 13:25:00,55.89,55.94,55.88,55.94,14010.0,50.5169,50.5621,50.5079,50.5621,14010.0
2022-03-18 13:30:00,55.95,55.95,55.85,55.9,9838.0,50.5712,50.5712,50.4808,50.526,9838.0
2022-03-18 13:35:00,55.89,55.91,55.87,55.87,8336.0,50.5169,50.535,50.4988,50.4988,8336.0
2022-03-18 13:40:00,55.85,55.88,55.84,55.88,8949.0,50.4808,50.5079,50.4717,50.5079,8949.0
2022-03-18 13:45:00,55.89,55.92,55.89,55.9,9150.0,50.5169,50.544,50.5169,50.526,9150.0
2022-03-18 13:50:00,55.9,55.9,55.89,55.9,5369.0,50.526,50.526,50.5169,50.526,5369.0
2022-03-18 13:55:00,55.89,55.97,55.87,55.89,16749.0,50.5169,50.5892,50.4988,50.5169,16749.0
2022-03-18 14:00:00,55.9,55.93,55.89,55.9,10474.0,50.526,50.5531,50.5169,50.526,10474.0
2022-03-18 14:05:00,55.89,55.89,55.86,55.86,8706.0,50.5169,50.5169,50.4898,50.4898,8706.0
2022-03-18 14:10:00,55.87,55.87,55.8,55.81,21103.0,50.4988,50.4988,50.4356,50.4446,21103.0
2022-03-18 14:15:00,55.82,55.83,55.78,55.81,19481.0,50.4537,50.4627,50.4175,50.4446,19481.0
2022-03-18 14:20:00,55.79,55.88,55.79,55.86,16533.0,50.4265,50.5079,50.4265,50.4898,16533.0
2022-03-18 14:25:00,55.85,55.87,55.82,55.84,17764.0,50.4808,50.4988,50.4537,50.4717,17764.0
2022-03-18 14:30:00,55.84,55.92,55.82,55.92,28441.0,50.4717,50.544,50.4537,50.544,28441.0
2022-03-18 14:35:00,55.93,55.95,55.89,55.95,13972.0,50.5531,50.5712,50.5169,50.5712,13972.0
2022-03-18 14:40:00,55.96,56.01,55.93,55.96,9137.0,50.5802,50.6254,50.5531,50.5802,9137.0
2022-03-18 14:45:00,55.95,55.96,55.91,55.95,10164.0,50.5712,50.5802,50.535,50.5712,10164.0
2022-03-18 14:50:00,55.95,55.96,55.92,55.94,18689.0,50.5712,50.5802,50.544,50.5621,18689.0
2022-03-18 14:55:00,55.94,55.94,55.88,55.88,13042.0,50.5621,50.5621,50.5079,50.5079,13042.0
2022-03-18 15:00:00,55.87,55.95,55.83,55.95,12977.0,50.4988,50.5712,50.4627,50.5712,12977.0
2022-03-18 15:05:00,55.97,55.99,55.95,55.97,22097.0,50.5892,50.6073,50.5712,50.5892,22097.0
2022-03-18 15:10:00,55.98,56.07,55.98,56.04,13543.0,50.5983,50.6796,50.5983,50.6525,13543.0
2022-03-18 15:15:00,56.05,56.11,56.05,56.08,21887.0,50.6615,50.7158,50.6615,50.6887,21887.0
2022-03-18 15:20:00,56.08,56.15,56.05,56.14,23948.0,50.6887,50.7519,50.6615,50.7429,23948.0
2022-03-18 15:25:00,56.16,56.23,56.15,56.22,15617.0,50.761,50.8242,50.7519,50.8152,15617.0
2022-03-18 15:30:00,56.21,56.27,56.2,56.27,29473.0,50.8062,50.8604,50.7971,50.8604,29473.0
2022-03-18 15:35:00,56.27,56.31,56.18,56.18,33722.0,50.8604,50.8965,50.779,50.779,33722.0
2022-03-18 15:40:00,56.19,56.34,56.16,56.33,38620.0,50.7881,50.9237,50.761,50.9146,38620.0
2022-03-18 15:45:00,56.34,56.41,56.3,56.41,44599.0,50.9237,50.9869,50.8875,50.9869,44599.0
2022-03-18 15:50:00,56.41,56.41,55.89,56.19,275292.0,50.9869,50.9869,50.5169,50.7881,275292.0
2022-03-18 15:55:00,56.19,56.19,55.94,55.97,248993.0,50.7881,50.7881,50.5621,50.5892,248993.0
2022-03-21 09:30:00,56.02,56.31,56.0,56.24,13986.0,50.6344,50.8965,50.6163,50.8333,13986.0
2022-03-21 09:35:00,56.24,56.54,56.24,56.45,17448.0,50.8333,51.1044,50.8333,51.0231,17448.0
2022-03-21 09:40:00,56.44,56.47,56.24,56.26,14728.0,51.014,51.0412,50.8333,50.8514,14728.0
2022-03-21 09:45:00,56.26,56.31,56.23,56.24,11789.0,50.8514,50.8965,50.8242,50.8333,11789.0
2022-03-21 09:50:00,56.25,56.29,56.21,56.25,11011.0,50.8423,50.8785,50.8062,50.8423,11011.0
2022-03-21 09:55:00,56.25,56.3,56.14,56.14,10423.0,50.8423,50.8875,50.7429,50.7429,10423.0
2022-03-21 10:00:00,56.14,56.22,56.09,56.09,9233.0,50.7429,50.8152,50.6977,50.6977,9233.0
2022-03-21 10:05:00,56.08,56.14,55.95,56.01,8200.0,50.6887,50.7429,50.5712,50.6254,8200.0
2022-03-21 10:10:00,56.01,56.01,55.84,55.87,7747.0,50.6254,50.6254,50.4717,50.4988,7747.0
2022-03-21 10:15:00,55.87,56.0,55.84,56.0,8138.0,50.4988,50.6163,50.4717,50.6163,8138.0
2022-03-21 10:20:00,55.98,56.06,55.95,56.02,13095.0,50.5983,50.6706,50.5712,50.6344,13095.0
2022-03-21 10:25:00,56.02,56.09,55.97,56.08,10136.0,50.6344,50.6977,50.5892,50.6887,10136.0
2022-03-21 10:30:00,56.09,56.13,56.03,56.06,7640.0,50.6977,50.7339,50.6435,50.6706,7640.0
2022-03-21 10:35:00,56.06,56.15,56.06,56.12,6251.0,50.6706,50.7519,50.6706,50.7248,6251.0
2022-03-21 10:40:00,56.13,56.16,56.08,56.1,7359.0,50.7339,50.761,50.6887,50.7067,7359.0
2022-03-21 10:45:00,56.12,56.13,56.05,56.05,5613.0,50.7248,50.7339,50.6615,50.6615,5613.0
2022-03-21 10:50:00,56.05,56.15,56.05,56.15,8650.0,50.6615,50.7519,50.6615,50.7519,8650.0
2022-03-21 10:55:00,56.15,56.3,56.14,56.26,11373.0,50.7519,50.8875,50.7429,50.8514,11373.0
2022-03-21 11:00:00,56.25,56.31,56.25,56.26,8216.0,50.8423,50.8965,50.8423,50.8514,8216.0
2022-03-21 11:05:00,56.27,56.28,56.14,56.14,10177.0,50.8604,50.8694,50.7429,50.7429,10177.0
2022-03-21 11:10:00,56.16,56.27,56.16,56.26,7645.0,50.761,50.8604,50.761,50.8514,7645.0
2022-03-21 11:15:00,56.28,56.35,56.28,56.31,12049.0,50.8694,50.9327,50.8694,50.8965,12049.0
2022-03-21 11:20:00,56.31,56.31,56.22,56.3,4518.0,50.8965,50.8965,50.8152,50.8875,4518.0
2022-03-21 11:25:00,56.31,56.33,56.27,56.27,5912.0,50.8965,50.9146,50.8604,50.8604,5912.0
2022-03-21 11:30:00,56.27,56.29,56.19,56.27,4578.0,50.8604,50.8785,50.7881,50.8604,4578.0
2022-03-21 11:35:00,56.27,56.3,56.2,56.2,7649.0,50.8604,50.8875,50.7971,50.7971,7649.0
2022-03-21 11:40:00,56.21,56.21,56.06,56.06,8608.0,50.8062,50.8062,50.6706,50.6706,8608.0
2022-03-21 11:45:00,56.08,56.12,56.08,56.08,4487.0,50.6887,50.7248,50.6887,50.6887,4487.0
2022-03-21 11:50:00,56.08,56.19,56.06,56.15,9470.0,50.6887,50.7881,50.6706,50.7519,9470.0
2022-03-21 11:55:00,56.15,56.22,56.12,56.18,5800.0,50.7519,50.8152,50.7248,50.779,5800.0
2022-03-21 12:00:00,56.19,56.19,56.1,56.11,6410.0,50.7881,50.7881,50.7067,50.7158,6410.0
2022-03-21 12:05:00,56.11,56.15,56.06,56.14,3371.0,50.7158,50.7519,50.6706,50.7429,3371.0
2022-03-21 12:10:00,56.13,56.27,56.1,56.27,9938.0,50.7339,50.8604,50.7067,50.8604,9938.0
2022-03-21 12:15:00,56.26,56.27,56.19,56.25,9217.0,50.8514,50.8604,50.7881,50.8423,9217.0
2022-03-21 12:20:00,56.25,56.3,56.25,56.27,5200.0,50.8423,50.8875,50.8423,50.8604,5200.0
2022-03-21 12:25:00,56.27,56.27,56.21,56.23,10958.0,50.8604,50.8604,50.8062,50.8242,10958.0
2022-03-21 12:30:00,56.22,56.22,56.0,56.03,17860.0,50.8152,50.8152,50.6163,50.6435,17860.0
2022-03-21 12:35:00,55.99,56.0,55.92,55.98,10668.0,50.6073,50.6163,50.544,50.5983,10668.0
2022-03-21 12:40:00,55.97,56.02,55.97,56.02,8644.0,50.5892,50.6344,50.5892,50.6344,8644.0
2022-03-21 12:45:00,56.04,56.04,55.93,56.03,13852.0,50.6525,50.6525,50.5531,50.6435,13852.0
2022-03-21 12:50:00,56.01,56.01,55.82,55.82,8138.0,50.6254,50.6254,50.4537,50.4537,8138.0
2022-03-21 12:55:00,55.8,55.85,55.76,55.77,7910.0,50.4356,50.4808,50.3994,50.4085,7910.0
2022-03-21 13:00:00,55.76,55.77,55.67,55.68,6810.0,50.3994,50.4085,50.3181,50.3271,6810.0
2022-03-21 13:05:00,55.67,55.76,55.66,55.72,6253.0,50.3181,50.3994,50.309,50.3633,6253.0
2022-03-21 13:10:00,55.72,55.72,55.58,55.61,5812.0,50.3633,50.3633,50.2367,50.2638,5812.0
2022-03-21 13:15:00,55.59,55.62,55.53,55.53,7858.0,50.2458,50.2729,50.1915,50.1915,7858.0
2022-03-21 13:20:00,55.54,55.61,55.52,55.6,8688.0,50.2006,50.2638,50.1825,50.2548,8688.0
2022-03-21 13:25:00,55.58,55.68,55.58,55.62,7645.0,50.2367,50.3271,50.2367,50.2729,7645.0
2022-03-21 13:30:00,55.62,55.72,55.6,55.72,14043.0,50.2729,50.3633,50.2548,50.3633,14043.0
2022-03-21 13:35:00,55.71,55.79,55.7,55.75,6542.0,50.3542,50.4265,50.3452,50.3904,6542.0
2022-03-21 13:40:00,55.74,55.74,55.65,55.65,2709.0,50.3813,50.3813,50.3,50.3,2709.0
2022-03-21 13:45:00,55.68,55.71,55.64,55.7,5836.0,50.3271,50.3542,50.291,50.3452,5836.0
2022-03-21 13:50:00,55.71,55.74,55.69,55.7,5031.0,50.3542,50.3813,50.3362,50.3452,5031.0
2022-03-21 13:55:00,55.68,55.76,55.66,55.76,4534.0,50.3271,50.3994,50.309,50.3994,4534.0
2022-03-21 14:00:00,55.8,55.82,55.69,55.69,11016.0,50.4356,50.4537,50.3362,50.3362,11016.0
2022-03-21 14:05:00,55.68,55.73,55.64,55.7,14811.0,50.3271,50.3723,50.291,50.3452,14811.0
2022-03-21 14:10:00,55.68,55.68,55.59,55.6,8664.0,50.3271,50.3271,50.2458,50.2548,8664.0
2022-03-21 14:15:00,55.6,55.65,55.6,55.64,8939.0,50.2548,50.3,50.2548,50.291,8939.0
2022-03-21 14:20:00,55.66,55.85,55.65,55.84,13088.0,50.309,50.4808,50.3,50.4717,13088.0
2022-03-21 14:25:00,55.83,55.84,55.79,55.82,12600.0,50.4627,50.4717,50.4265,50.4537,12600.0
2022-03-21 14:30:00,55.83,55.84,55.72,55.73,9493.0,50.4627,50.4717,50.3633,50.3723,9493.0
2022-03-21 14:35:00,55.74,55.74,55.68,55.68,10267.0,50.3813,50.3813,50.3271,50.3271,10267.0
2022-03-21 14:40:00,55.66,55.72,55.63,55.66,9110.0,50.309,50.3633,50.2819,50.309,9110.0
2022-03-21 14:45:00,55.67,55.77,55.65,55.65,13604.0,50.3181,50.4085,50.3,50.3,13604.0
2022-03-21 14:50:00,55.65,55.67,55.61,55.61,12951.0,50.3,50.3181,50.2638,50.2638,12951.0
2022-03-21 14:55:00,55.62,55.62,55.54,55.55,14194.0,50.2729,50.2729,50.2006,50.2096,14194.0
2022-03-21 15:00:00,55.56,55.64,55.56,55.61,14034.0,50.2186,50.291,50.2186,50.2638,14034.0
2022-03-21 15:05:00,55.63,55.69,55.61,55.67,16791.0,50.2819,50.3362,50.2638,50.3181,16791.0
2022-03-21 15:10:00,55.66,55.76,55.66,55.76,15985.0,50.309,50.3994,50.309,50.3994,15985.0
2022-03-21 15:15:00,55.77,55.83,55.74,55.74,14722.0,50.4085,50.4627,50.3813,50.3813,14722.0
2022-03-21 15:20:00,55.73,55.78,55.7,55.78,6727.0,50.3723,50.4175,50.3452,50.4175,6727.0
2022-03-21 15:25:00,55.79,55.84,55.79,55.82,7642.0,50.4265,50.4717,50.4265,50.4537,7642.0
2022-03-21 15:30:00,55.83,55.85,55.78,55.79,18492.0,50.4627,50.4808,50.4175,50.4265,18492.0
2022-03-21 15:35:00,55.8,55.84,55.79,55.81,12751.0,50.4356,50.4717,50.4265,50.4446,12751.0
2022-03-21 15:40:00,55.8,55.84,55.77,55.79,16205.0,50.4356,50.4717,50.4085,50.4265,16205.0
2022-03-21 15:45:00,55.79,55.82,55.73,55.76,24855.0,50.4265,50.4537,50.3723,50.3994,24855.0
2022-03-21 15:50:00,55.76,56.07,55.75,56.01,109083.0,50.3994,50.6796,50.3904,50.6254,109083.0
2022-03-21 15:55:00,56.0,56.04,55.95,56.04,76113.0,50.6163,50.6525,50.5712,50.6525,76113.0
2022-03-22 09:30:00,56.36,56.36,56.09,56.27,12219.0,50.9417,50.9417,50.6977,50.8604,12219.0
2022-03-22 09:35:00,56.28,56.57,56.25,56.57,23786.0,50.8694,51.1316,50.8423,51.1316,23786.0
2022-03-22 09:40:00,56.59,56.7,56.56,56.69,17686.0,51.1496,51.2491,51.1225,51.24,17686.0
2022-03-22 09:45:00,56.7,56.72,56.55,56.67,14349.0,51.2491,51.2671,51.1135,51.2219,14349.0
2022-03-22 09:50:00,56.64,56.64,56.48,56.53,11432.0,51.1948,51.1948,51.0502,51.0954,11432.0
2022-03-22 09:55:00,56.55,56.56,56.31,56.32,6699.0,51.1135,51.1225,50.8965,50.9056,6699.0
2022-03-22 10:00:00,56.34,56.45,56.3,56.36,9345.0,50.9237,51.0231,50.8875,50.9417,9345.0
2022-03-22 10:05:00,56.31,56.33,56.21,56.27,11400.0,50.8965,50.9146,50.8062,50.8604,11400.0
2022-03-22 10:10:00,56.28,56.34,56.23,56.25,6914.0,50.8694,50.9237,50.8242,50.8423,6914.0
2022-03-22 10:15:00,56.25,56.25,56.15,56.22,7819.0,50.8423,50.8423,50.7519,50.8152,7819.0
2022-03-22 10:20:00,56.26,56.28,56.21,56.26,2850.0,50.8514,50.8694,50.8062,50.8514,2850.0
2022-03-22 10:25:00,56.26,56.29,56.21,56.22,4859.0,50.8514,50.8785,50.8062,50.8152,4859.0
2022-03-22 10:30:00,56.23,56.29,56.2,56.28,7490.0,50.8242,50.8785,50.7971,50.8694,7490.0
2022-03-22 10:35:00,56.28,56.31,56.19,56.31,9095.0,50.8694,50.8965,50.7881,50.8965,9095.0
2022-03-22 10:40:00,56.3,56.36,56.27,56.29,6532.0,50.8875,50.9417,50.8604,50.8785,6532.0
2022-03-22 10:45:00,56.31,56.38,56.3,56.38,7542.0,50.8965,50.9598,50.8875,50.9598,7542.0
2022-03-22 10:50:00,56.36,56.39,56.33,56.33,6089.0,50.9417,50.9689,50.9146,50.9146,6089.0
2022-03-22 10:55:00,56.34,56.34,56.22,56.26,7279.0,50.9237,50.9237,50.8152,50.8514,7279.0
2022-03-22 11:00:00,56.29,56.3,56.22,56.27,4036.0,50.8785,50.8875,50.8152,50.8604,4036.0
2022-03-22 11:05:00,56.26,56.38,56.23,56.37,6908.0,50.8514,50.9598,50.8242,50.9508,6908.0
2022-03-22 11:10:00,56.36,56.43,56.35,56.4,5518.0,50.9417,51.005,50.9327,50.9779,5518.0
2022-03-22 11:15:00,56.39,56.41,56.37,56.4,5463.0,50.9689,50.9869,50.9508,50.9779,5463.0
2022-03-22 11:20:00,56.4,56.47,56.38,56.43,7693.0,50.9779,51.0412,50.9598,51.005,7693.0
2022-03-22 11:25:00,56.42,56.42,56.37,56.39,3082.0,50.996,50.996,50.9508,50.9689,3082.0
2022-03-22 11:30:00,56.4,56.41,56.31,56.32,3834.0,50.9779,50.9869,50.8965,50.9056,3834.0
2022-03-22 11:35:00,56.32,56.32,56.27,56.29,3678.0,50.9056,50.9056,50.8604,50.8785,3678.0
2022-03-22 11:40:00,56.28,56.28,56.22,56.22,15525.0,50.8694,50.8694,50.8152,50.8152,15525.0
2022-03-22 11:45:00,56.22,56.28,56.22,56.27,10348.0,50.8152,50.8694,50.8152,50.8604,10348.0
2022-03-22 11:50:00,56.25,56.25,56.2,56.25,8700.0,50.8423,50.8423,50.7971,50.8423,8700.0
2022-03-22 11:55:00,56.26,56.3,56.26,56.28,5573.0,50.8514,50.8875,50.8514,50.8694,5573.0
2022-03-22 12:00:00,56.29,56.3,56.27,56.27,5693.0,50.8785,50.8875,50.8604,50.8604,5693.0
2022-03-22 12:05:00,56.28,56.33,56.26,56.31,6100.0,50.8694,50.9146,50.8514,50.8965,6100.0
2022-03-22 12:10:00,56.3,56.3,56.23,56.24,2969.0,50.8875,50.8875,50.8242,50.8333,2969.0
2022-03-22 12:15:00,56.25,56.28,56.24,56.24,4100.0,50.8423,50.8694,50.8333,50.8333,4100.0
2022-03-22 12:20:00,56.25,56.25,56.17,56.22,5182.0,50.8423,50.8423,50.77,50.8152,5182.0
2022-03-22 12:25:00,56.22,56.22,56.2,56.21,3096.0,50.8152,50.8152,50.7971,50.8062,3096.0
2022-03-22 12:30:00,56.2,56.29,56.16,56.29,3560.0,50.7971,50.8785,50.761,50.8785,3560.0
2022-03-22 12:35:00,56.29,56.3,56.26,56.29,4400.0,50.8785,50.8875,50.8514,50.8785,4400.0
2022-03-22 12:40:00,56.29,56.31,56.26,56.29,6100.0,50.8785,50.8965,50.8514,50.8785,6100.0
2022-03-22 12:45:00,56.26,56.27,56.23,56.27,5000.0,50.8514,50.8604,50.8242,50.8604,5000.0
2022-03-22 12:50:00,56.29,56.34,56.29,56.34,5100.0,50.8785,50.9237,50.8785,50.9237,5100.0
2022-03-22 12:55:00,56.34,56.36,56.31,56.36,5550.0,50.9237,50.9417,50.8965,50.9417,5550.0
2022-03-22 13:00:00,56.36,56.4,56.32,56.38,4200.0,50.9417,50.9779,50.9056,50.9598,4200.0
2022-03-22 13:05:00,56.39,56.41,56.37,56.37,4600.0,50.9689,50.9869,50.9508,50.9508,4600.0
2022-03-22 13:10:00,56.36,56.4,56.36,56.4,4290.0,50.9417,50.9779,50.9417,50.9779,4290.0
2022-03-22 13:15:00,56.41,56.41,56.36,56.36,3113.0,50.9869,50.9869,50.9417,50.9417,3113.0
2022-03-22 13:20:00,56.36,56.36,56.31,56.35,4791.0,50.9417,50.9417,50.8965,50.9327,4791.0
2022-03-22 13:25:00,56.37,56.38,56.34,56.36,5100.0,50.9508,50.9598,50.9237,50.9417,5100.0
2022-03-22 13:30:00,56.37,56.41,56.37,56.41,2411.0,50.9508,50.9869,50.9508,50.9869,2411.0
2022-03-22 13:35:00,56.41,56.43,56.37,56.42,5583.0,50.9869,51.005,50.9508,50.996,5583.0
2022-03-22 13:40:00,56.42,56.43,56.4,56.41,4312.0,50.996,51.005,50.9779,50.9869,4312.0
2022-03-22 13:45:00,56.41,56.41,56.37,56.41,6050.0,50.9869,50.9869,50.9508,50.9869,6050.0
2022-03-22 13:50:00,56.41,56.44,56.38,56.42,3800.0,50.9869,51.014,50.9598,50.996,3800.0
2022-03-22 13:55:00,56.42,56.42,56.4,56.42,1900.0,50.996,50.996,50.9779,50.996,1900.0
2022-03-22 14:00:00,56.41,56.41,56.36,56.36,5015.0,50.9869,50.9869,50.9417,50.9417,5015.0
2022-03-22 14:05:00,56.36,56.37,56.34,56.34,4133.0,50.9417,50.9508,50.9237,50.9237,4133.0
2022-03-22 14:10:00,56.34,56.37,56.33,56.33,7679.0,50.9237,50.9508,50.9146,50.9146,7679.0
2022-03-22 14:15:00,56.33,56.39,56.33,56.37,6300.0,50.9146,50.9689,50.9146,50.9508,6300.0
2022-03-22 14:20:00,56.37,56.37,56.31,56.31,6442.0,50.9508,50.9508,50.8965,50.8965,6442.0
2022-03-22 14:25:00,56.3,56.31,56.24,56.28,8953.0,50.8875,50.8965,50.8333,50.8694,8953.0
2022-03-22 14:30:00,56.27,56.3,56.23,56.3,6138.0,50.8604,50.8875,50.8242,50.8875,6138.0
2022-03-22 14:35:00,56.3,56.3,56.26,56.27,5996.0,50.8875,50.8875,50.8514,50.8604,5996.0
2022-03-22 14:40:00,56.26,56.27,56.25,56.25,5242.0,50.8514,50.8604,50.8423,50.8423,5242.0
2022-03-22 14:45:00,56.25,56.25,56.18,56.19,8598.0,50.8423,50.8423,50.779,50.7881,8598.0
2022-03-22 14:50:00,56.19,56.26,56.19,56.26,6342.0,50.7881,50.8514,50.7881,50.8514,6342.0
2022-03-22 14:55:00,56.26,56.3,56.16,56.16,11549.0,50.8514,50.8875,50.761,50.761,11549.0
2022-03-22 15:00:00,56.16,56.28,56.16,56.28,9259.0,50.761,50.8694,50.761,50.8694,9259.0
2022-03-22 15:05:00,56.28,56.28,56.23,56.25,7441.0,50.8694,50.8694,50.8242,50.8423,7441.0
2022-03-22 15:10:00,56.24,56.26,56.21,56.24,7304.0,50.8333,50.8514,50.8062,50.8333,7304.0
2022-03-22 15:15:00,56.29,56.3,56.24,56.24,15411.0,50.8785,50.8875,50.8333,50.8333,15411.0
2022-03-22 15:20:00,56.24,56.26,56.2,56.24,8586.0,50.8333,50.8514,50.7971,50.8333,8586.0
2022-03-22 15:25:00,56.25,56.25,56.17,56.17,9600.0,50.8423,50.8423,50.77,50.77,9600.0
2022-03-22 15:30:00,56.17,56.25,56.17,56.23,8929.0,50.77,50.8423,50.77,50.8242,8929.0
2022-03-22 15:35:00,56.23,56.27,56.18,56.19,17240.0,50.8242,50.8604,50.779,50.7881,17240.0
2022-03-22 15:40:00,56.19,56.24,56.16,56.24,18733.0,50.7881,50.8333,50.761,50.8333,18733.0
2022-03-22 15:45:00,56.24,56.28,56.23,56.27,18785.0,50.8333,50.8694,50.8242,50.8604,18785.0
2022-03-22 15:50:00,56.27,56.37,56.19,56.19,51619.0,50.8604,50.9508,50.7881,50.7881,51619.0
2022-03-22 15:55:00,56.2,56.2,56.09,56.19,92177.0,50.7971,50.7971,50.6977,50.7881,92177.0
2022-03-23 09:30:00,55.9,56.09,55.84,55.85,21936.0,50.526,50.6977,50.4717,50.4808,21936.0
2022-03-23 09:35:00,55.83,55.83,55.63,55.63,17687.0,50.4627,50.4627,50.2819,50.2819,17687.0
2022-03-23 09:40:00,55.61,55.64,55.55,55.61,13937.0,50.2638,50.291,50.2096,50.2638,13937.0
2022-03-23 09:45:00,55.6,55.68,55.49,55.65,18663.0,50.2548,50.3271,50.1554,50.3,18663.0
2022-03-23 09:50:00,55.68,55.77,55.67,55.77,5964.0,50.3271,50.4085,50.3181,50.4085,5964.0
2022-03-23 09:55:00,55.81,55.92,55.75,55.75,6329.0,50.4446,50.544,50.3904,50.3904,6329.0
2022-03-23 10:00:00,55.76,55.84,55.7,55.72,5155.0,50.3994,50.4717,50.3452,50.3633,5155.0
2022-03-23 10:05:00,55.66,55.71,55.65,55.66,3800.0,50.309,50.3542,50.3,50.309,3800.0
2022-03-23 10:10:00,55.64,55.68,55.58,55.62,5768.0,50.291,50.3271,50.2367,50.2729,5768.0
2022-03-23 10:15:00,55.67,55.69,55.51,55.52,8993.0,50.3181,50.3362,50.1735,50.1825,8993.0
2022-03-23 10:20:00,55.52,55.58,55.48,55.58,9724.0,50.1825,50.2367,50.1463,50.2367,9724.0
2022-03-23 10:25:00,55.58,55.58,55.43,55.43,5004.0,50.2367,50.2367,50.1011,50.1011,5004.0
2022-03-23 10:30:00,55.43,55.48,55.4,55.45,7184.0,50.1011,50.1463,50.074,50.1192,7184.0
2022-03-23 10:35:00,55.44,55.49,55.4,55.4,2043.0,50.1102,50.1554,50.074,50.074,2043.0
2022-03-23 10:40:00,55.4,55.49,55.4,55.43,5818.0,50.074,50.1554,50.074,50.1011,5818.0
2022-03-23 10:45:00,55.41,55.52,55.41,55.48,3639.0,50.0831,50.1825,50.0831,50.1463,3639.0
2022-03-23 10:50:00,55.48,55.52,55.39,55.49,9405.0,50.1463,50.1825,50.065,50.1554,9405.0
2022-03-23 10:55:00,55.49,55.49,55.41,55.41,2700.0,50.1554,50.1554,50.0831,50.0831,2700.0
2022-03-23 11:00:00,55.42,55.46,55.41,55.41,4775.0,50.0921,50.1283,50.0831,50.0831,4775.0
2022-03-23 11:05:00,55.42,55.44,55.39,55.4,3698.0,50.0921,50.1102,50.065,50.074,3698.0
2022-03-23 11:10:00,55.39,55.39,55.34,55.39,14816.0,50.065,50.065,50.0198,50.065,14816.0
2022-03-23 11:15:00,55.38,55.38,55.34,55.35,6800.0,50.056,50.056,50.0198,50.0288,6800.0
2022-03-23 11:20:00,55.35,55.36,55.29,55.35,14460.0,50.0288,50.0379,49.9746,50.0288,14460.0
2022-03-23 11:25:00,55.39,55.39,55.27,55.3,11144.0,50.065,50.065,49.9565,49.9836,11144.0
2022-03-23 11:30:00,55.3,55.31,55.23,55.23,5820.0,49.9836,49.9927,49.9204,49.9204,5820.0
2022-03-23 11:35:00,55.23,55.28,55.23,55.27,4500.0,49.9204,49.9656,49.9204,49.9565,4500.0
2022-03-23 11:40:00,55.27,55.27,55.21,55.21,5543.0,49.9565,49.9565,49.9023,49.9023,5543.0
2022-03-23 11:45:00,55.21,55.28,55.19,55.27,2983.0,49.9023,49.9656,49.8842,49.9565,2983.0
2022-03-23 11:50:00,55.27,55.33,55.27,55.29,4900.0,49.9565,50.0108,49.9565,49.9746,4900.0
2022-03-23 11:55:00,55.3,55.3,55.23,55.23,4497.0,49.9836,49.9836,49.9204,49.9204,4497.0
2022-03-23 12:00:00,55.22,55.3,55.21,55.21,10451.0,49.9113,49.9836,49.9023,49.9023,10451.0
2022-03-23 12:05:00,55.18,55.18,55.13,55.17,5500.0,49.8752,49.8752,49.83,49.8661,5500.0
2022-03-23 12:10:00,55.16,55.17,55.08,55.09,10739.0,49.8571,49.8661,49.7848,49.7938,10739.0
2022-03-23 12:15:00,55.09,55.15,55.09,55.15,5200.0,49.7938,49.8481,49.7938,49.8481,5200.0
2022-03-23 12:20:00,55.15,55.15,55.09,55.13,3359.0,49.8481,49.8481,49.7938,49.83,3359.0
2022-03-23 12:25:00,55.13,55.13,55.04,55.05,7666.0,49.83,49.83,49.7486,49.7577,7666.0
2022-03-23 12:30:00,55.04,55.08,54.99,55.0,15554.0,49.7486,49.7848,49.7034,49.7125,15554.0
2022-03-23 12:35:00,54.99,55.03,54.97,54.98,5400.0,49.7034,49.7396,49.6854,49.6944,5400.0
2022-03-23 12:40:00,54.98,54.98,54.91,54.91,6474.0,49.6944,49.6944,49.6311,49.6311,6474.0
2022-03-23 12:45:00,54.91,54.93,54.89,54.92,6529.0,49.6311,49.6492,49.6131,49.6402,6529.0
2022-03-23 12:50:00,54.9,54.96,54.88,54.91,4530.0,49.6221,49.6763,49.604,49.6311,4530.0
2022-03-23 12:55:00,54.92,55.01,54.91,55.01,11677.0,49.6402,49.7215,49.6311,49.7215,11677.0
2022-03-23 13:00:00,55.01,55.01,54.91,54.92,8846.0,49.7215,49.7215,49.6311,49.6402,8846.0
2022-03-23 13:05:00,54.93,54.94,54.9,54.91,6308.0,49.6492,49.6583,49.6221,49.6311,6308.0
2022-03-23 13:10:00,54.92,54.92,54.88,54.91,2100.0,49.6402,49.6402,49.604,49.6311,2100.0
2022-03-23 13:15:00,54.92,54.92,54.85,54.85,4700.0,49.6402,49.6402,49.5769,49.5769,4700.0
2022-03-23 13:20:00,54.86,54.88,54.8,54.8,8801.0,49.5859,49.604,49.5317,49.5317,8801.0
2022-03-23 13:25:00,54.79,54.79,54.7,54.72,12756.0,49.5227,49.5227,49.4413,49.4594,12756.0
2022-03-23 13:30:00,54.71,54.72,54.65,54.65,5211.0,49.4504,49.4594,49.3961,49.3961,5211.0
2022-03-23 13:35:00,54.64,54.66,54.62,54.65,5094.0,49.3871,49.4052,49.369,49.3961,5094.0
2022-03-23 13:40:00,54.62,54.65,54.56,54.59,5372.0,49.369,49.3961,49.3148,49.3419,5372.0
2022-03-23 13:45:00,54.58,54.62,54.56,54.62,6344.0,49.3329,49.369,49.3148,49.369,6344.0
2022-03-23 13:50:00,54.6,54.67,54.6,54.65,10323.0,49.3509,49.4142,49.3509,49.3961,10323.0
2022-03-23 13:55:00,54.65,54.65,54.62,54.62,3578.0,49.3961,49.3961,49.369,49.369,3578.0
2022-03-23 14:00:00,54.62,54.69,54.59,54.69,14633.0,49.369,49.4323,49.3419,49.4323,14633.0
2022-03-23 14:05:00,54.69,54.69,54.59,54.59,8229.0,49.4323,49.4323,49.3419,49.3419,8229.0
2022-03-23 14:10:00,54.6,54.66,54.56,54.62,12674.0,49.3509,49.4052,49.3148,49.369,12674.0
2022-03-23 14:15:00,54.62,54.67,54.58,54.66,14824.0,49.369,49.4142,49.3329,49.4052,14824.0
2022-03-23 14:20:00,54.66,54.7,54.66,54.67,8972.0,49.4052,49.4413,49.4052,49.4142,8972.0
2022-03-23 14:25:00,54.67,54.71,54.67,54.7,5777.0,49.4142,49.4504,49.4142,49.4413,5777.0
2022-03-23 14:30:00,54.69,54.71,54.64,54.64,4757.0,49.4323,49.4504,49.3871,49.3871,4757.0
2022-03-23 14:35:00,54.63,54.65,54.58,54.62,7303.0,49.3781,49.3961,49.3329,49.369,7303.0
2022-03-23 14:40:00,54.64,54.67,54.62,54.62,4541.0,49.3871,49.4142,49.369,49.369,4541.0
2022-03-23 14:45:00,54.59,54.66,54.59,54.64,6308.0,49.3419,49.4052,49.3419,49.3871,6308.0
2022-03-23 14:50:00,54.63,54.65,54.62,54.64,5888.0,49.3781,49.3961,49.369,49.3871,5888.0
2022-03-23 14:55:00,54.65,54.68,54.61,54.63,5700.0,49.3961,49.4232,49.36,49.3781,5700.0
2022-03-23 15:00:00,54.63,54.68,54.62,54.65,7225.0,49.3781,49.4232,49.369,49.3961,7225.0
2022-03-23 15:05:00,54.63,54.63,54.6,54.62,4804.0,49.3781,49.3781,49.3509,49.369,4804.0
2022-03-23 15:10:00,54.61,54.63,54.59,54.61,8122.0,49.36,49.3781,49.3419,49.36,8122.0
2022-03-23 15:15:00,54.6,54.66,54.6,54.62,6162.0,49.3509,49.4052,49.3509,49.369,6162.0
2022-03-23 15:20:00,54.63,54.69,54.63,54.69,7725.0,49.3781,49.4323,49.3781,49.4323,7725.0
2022-03-23 15:25:00,54.69,54.73,54.68,54.69,7721.0,49.4323,49.4684,49.4232,49.4323,7721.0
2022-03-23 15:30:00,54.7,54.7,54.63,54.63,9472.0,49.4413,49.4413,49.3781,49.3781,9472.0
2022-03-23 15:35:00,54.63,54.63,54.56,54.56,19169.0,49.3781,49.3781,49.3148,49.3148,19169.0
2022-03-23 15:40:00,54.56,54.58,54.51,54.58,21606.0,49.3148,49.3329,49.2696,49.3329,21606.0
2022-03-23 15:45:00,54.58,54.63,54.58,54.58,32384.0,49.3329,49.3781,49.3329,49.3329,32384.0
2022-03-23 15:50:00,54.58,54.58,54.48,54.52,66448.0,49.3329,49.3329,49.2425,49.2786,66448.0
2022-03-23 15:55:00,54.52,54.52,54.46,54.46,47156.0,49.2786,49.2786,49.2244,49.2244,47156.0
2022-03-24 09:30:00,54.63,54.69,54.11,54.2,26356.0,49.3781,49.4323,48.908,48.9894,26356.0
2022-03-24 09:35:00,54.2,54.21,53.87,53.89,26150.0,48.9894,48.9984,48.6911,48.7092,26150.0
2022-03-24 09:40:00,53.97,53.99,53.74,53.76,23568.0,48.7815,48.7996,48.5736,48.5917,23568.0
2022-03-24 09:45:00,53.76,53.88,53.69,53.88,12158.0,48.5917,48.7002,48.5284,48.7002,12158.0
2022-03-24 09:50:00,53.9,54.0,53.89,53.96,13979.0,48.7182,48.8086,48.7092,48.7725,13979.0
2022-03-24 09:55:00,53.99,54.06,53.96,53.97,7832.0,48.7996,48.8629,48.7725,48.7815,7832.0
2022-03-24 10:00:00,53.96,54.07,53.95,54.07,10768.0,48.7725,48.8719,48.7634,48.8719,10768.0
2022-03-24 10:05:00,54.06,54.19,54.05,54.19,9619.0,48.8629,48.9804,48.8538,48.9804,9619.0
2022-03-24 10:10:00,54.2,54.22,54.15,54.16,9922.0,48.9894,49.0075,48.9442,48.9532,9922.0
2022-03-24 10:15:00,54.15,54.28,54.13,54.17,16161.0,48.9442,49.0617,48.9261,48.9623,16161.0
2022-03-24 10:20:00,54.17,54.23,54.15,54.2,5673.0,48.9623,49.0165,48.9442,48.9894,5673.0
2022-03-24 10:25:00,54.2,54.23,54.15,54.15,11453.0,48.9894,49.0165,48.9442,48.9442,11453.0
2022-03-24 10:30:00,54.15,54.27,54.15,54.24,12092.0,48.9442,49.0527,48.9442,49.0255,12092.0
2022-03-24 10:35:00,54.25,54.26,54.16,54.16,4296.0,49.0346,49.0436,48.9532,48.9532,4296.0
2022-03-24 10:40:00,54.16,54.17,54.12,54.17,5633.0,48.9532,48.9623,48.9171,48.9623,5633.0
2022-03-24 10:45:00,54.17,54.2,54.15,54.17,3790.0,48.9623,48.9894,48.9442,48.9623,3790.0
2022-03-24 10:50:00,54.16,54.21,54.09,54.16,4868.0,48.9532,48.9984,48.89,48.9532,4868.0
2022-03-24 10:55:00,54.16,54.16,54.12,54.13,3199.0,48.9532,48.9532,48.9171,48.9261,3199.0
2022-03-24 11:00:00,54.13,54.29,54.09,54.12,8708.0,48.9261,49.0707,48.89,48.9171,8708.0
2022-03-24 11:05:00,54.15,54.17,54.06,54.07,3313.0,48.9442,48.9623,48.8629,48.8719,3313.0
2022-03-24 11:10:00,54.07,54.08,53.97,54.02,19036.0,48.8719,48.8809,48.7815,48.8267,19036.0
2022-03-24 11:15:00,54.03,54.1,54.03,54.09,7306.0,48.8357,48.899,48.8357,48.89,7306.0
2022-03-24 11:20:00,54.1,54.1,54.01,54.02,7033.0,48.899,48.899,48.8177,48.8267,7033.0
2022-03-24 11:25:00,54.01,54.12,54.01,54.12,8721.0,48.8177,48.9171,48.8177,48.9171,8721.0
2022-03-24 11:30:00,54.13,54.2,54.12,54.19,12619.0,48.9261,48.9894,48.9171,48.9804,12619.0
2022-03-24 11:35:00,54.18,54.19,54.13,54.13,4839.0,48.9713,48.9804,48.9261,48.9261,4839.0
2022-03-24 11:40:00,54.13,54.2,54.13,54.15,14710.0,48.9261,48.9894,48.9261,48.9442,14710.0
2022-03-24 11:45:00,54.13,54.15,54.1,54.11,7713.0,48.9261,48.9442,48.899,48.908,7713.0
2022-03-24 11:50:00,54.09,54.13,54.08,54.12,8576.0,48.89,48.9261,48.8809,48.9171,8576.0
2022-03-24 11:55:00,54.13,54.15,54.11,54.13,7139.0,48.9261,48.9442,48.908,48.9261,7139.0
2022-03-24 12:00:00,54.14,54.2,54.14,54.17,13122.0,48.9352,48.9894,48.9352,48.9623,13122.0
2022-03-24 12:05:00,54.15,54.15,54.1,54.1,4658.0,48.9442,48.9442,48.899,48.899,4658.0
2022-03-24 12:10:00,54.09,54.09,53.98,53.98,9261.0,48.89,48.89,48.7905,48.7905,9261.0
2022-03-24 12:15:00,53.99,54.0,53.93,53.94,8915.0,48.7996,48.8086,48.7454,48.7544,8915.0
2022-03-24 12:20:00,53.94,53.96,53.92,53.92,8123.0,48.7544,48.7725,48.7363,48.7363,8123.0
2022-03-24 12:25:00,53.9,53.94,53.84,53.87,14754.0,48.7182,48.7544,48.664,48.6911,14754.0
2022-03-24 12:30:00,53.86,53.91,53.86,53.86,9423.0,48.6821,48.7273,48.6821,48.6821,9423.0
2022-03-24 12:35:00,53.85,53.88,53.84,53.88,4250.0,48.673,48.7002,48.664,48.7002,4250.0
2022-03-24 12:40:00,53.88,53.92,53.86,53.92,7243.0,48.7002,48.7363,48.6821,48.7363,7243.0
2022-03-24 12:45:00,53.91,53.94,53.87,53.94,11329.0,48.7273,48.7544,48.6911,48.7544,11329.0
2022-03-24 12:50:00,53.94,54.0,53.93,54.0,5500.0,48.7544,48.8086,48.7454,48.8086,5500.0
2022-03-24 12:55:00,53.99,54.0,53.98,53.98,3400.0,48.7996,48.8086,48.7905,48.7905,3400.0
2022-03-24 13:00:00,53.99,54.01,53.94,53.96,7303.0,48.7996,48.8177,48.7544,48.7725,7303.0
2022-03-24 13:05:00,53.96,54.03,53.92,53.93,8600.0,48.7725,48.8357,48.7363,48.7454,8600.0
2022-03-24 13:10:00,53.94,53.96,53.93,53.93,12231.0,48.7544,48.7725,48.7454,48.7454,12231.0
2022-03-24 13:15:00,53.91,53.92,53.87,53.89,9641.0,48.7273,48.7363,48.6911,48.7092,9641.0
2022-03-24 13:20:00,53.88,53.91,53.88,53.9,6787.0,48.7002,48.7273,48.7002,48.7182,6787.0
2022-03-24 13:25:00,53.91,53.96,53.91,53.91,5040.0,48.7273,48.7725,48.7273,48.7273,5040.0
2022-03-24 13:30:00,53.93,53.94,53.89,53.9,3749.0,48.7454,48.7544,48.7092,48.7182,3749.0
2022-03-24 13:35:00,53.9,53.99,53.9,53.93,9472.0,48.7182,48.7996,48.7182,48.7454,9472.0
2022-03-24 13:40:00,53.93,53.96,53.92,53.96,6327.0,48.7454,48.7725,48.7363,48.7725,6327.0
2022-03-24 13:45:00,53.95,54.06,53.95,54.06,4493.0,48.7634,48.8629,48.7634,48.8629,4493.0
2022-03-24 13:50:00,54.05,54.05,54.02,54.02,3830.0,48.8538,48.8538,48.8267,48.8267,3830.0
2022-03-24 13:55:00,54.02,54.04,53.98,54.02,7267.0,48.8267,48.8448,48.7905,48.8267,7267.0
2022-03-24 14:00:00,54.03,54.08,54.02,54.08,4400.0,48.8357,48.8809,48.8267,48.8809,4400.0
2022-03-24 14:05:00,54.08,54.1,54.07,54.07,6287.0,48.8809,48.899,48.8719,48.8719,6287.0
2022-03-24 14:10:00,54.06,54.07,54.01,54.06,5947.0,48.8629,48.8719,48.8177,48.8629,5947.0
2022-03-24 14:15:00,54.06,54.1,54.06,54.07,4188.0,48.8629,48.899,48.8629,48.8719,4188.0
2022-03-24 14:20:00,54.07,54.08,54.05,54.06,5401.0,48.8719,48.8809,48.8538,48.8629,5401.0
2022-03-24 14:25:00,54.08,54.1,54.03,54.05,8130.0,48.8809,48.899,48.8357,48.8538,8130.0
2022-03-24 14:30:00,54.05,54.06,54.0,54.0,4487.0,48.8538,48.8629,48.8086,48.8086,4487.0
2022-03-24 14:35:00,54.0,54.07,53.99,54.07,4450.0,48.8086,48.8719,48.7996,48.8719,4450.0
2022-03-24 14:40:00,54.08,54.08,54.03,54.04,8116.0,48.8809,48.8809,48.8357,48.8448,8116.0
2022-03-24 14:45:00,54.03,54.03,53.97,54.01,4500.0,48.8357,48.8357,48.7815,48.8177,4500.0
2022-03-24 14:50:00,54.0,54.05,54.0,54.0,10636.0,48.8086,48.8538,48.8086,48.8086,10636.0
2022-03-24 14:55:00,54.01,54.07,54.01,54.07,10511.0,48.8177,48.8719,48.8177,48.8719,10511.0
2022-03-24 15:00:00,54.06,54.07,54.01,54.01,10159.0,48.8629,48.8719,48.8177,48.8177,10159.0
2022-03-24 15:05:00,54.01,54.23,54.01,54.2,23967.0,48.8177,49.0165,48.8177,48.9894,23967.0
2022-03-24 15:10:00,54.19,54.26,54.19,54.26,29718.0,48.9804,49.0436,48.9804,49.0436,29718.0
2022-03-24 15:15:00,54.26,54.34,54.24,54.34,12185.0,49.0436,49.1159,49.0255,49.1159,12185.0
2022-03-24 15:20:00,54.34,54.4,54.33,54.38,18545.0,49.1159,49.1702,49.1069,49.1521,18545.0
2022-03-24 15:25:00,54.38,54.45,54.38,54.43,9547.0,49.1521,49.2154,49.1521,49.1973,9547.0
2022-03-24 15:30:00,54.42,54.42,54.35,54.38,19254.0,49.1882,49.1882,49.125,49.1521,19254.0
2022-03-24 15:35:00,54.38,54.4,54.34,54.37,18189.0,49.1521,49.1702,49.1159,49.1431,18189.0
2022-03-24 15:40:00,54.37,54.37,54.27,54.34,20433.0,49.1431,49.1431,49.0527,49.1159,20433.0
2022-03-24 15:45:00,54.34,54.36,54.3,54.31,13132.0,49.1159,49.134,49.0798,49.0888,13132.0
2022-03-24 15:50:00,54.32,54.45,54.31,54.43,52632.0,49.0979,49.2154,49.0888,49.1973,52632.0
2022-03-24 15:55:00,54.42,54.52,54.38,54.5,70377.0,49.1882,49.2786,49.1521,49.2606,70377.0
2022-03-25 09:30:00,54.61,54.62,54.41,54.46,20988.0,49.36,49.369,49.1792,49.2244,20988.0
2022-03-25 09:35:00,54.46,54.52,54.41,54.49,15645.0,49.2244,49.2786,49.1792,49.2515,15645.0
2022-03-25 09:40:00,54.49,54.56,54.42,54.52,20351.0,49.2515,49.3148,49.1882,49.2786,20351.0
2022-03-25 09:45:00,54.51,54.63,54.45,54.6,11397.0,49.2696,49.3781,49.2154,49.3509,11397.0
2022-03-25 09:50:00,54.61,54.62,54.48,54.53,14833.0,49.36,49.369,49.2425,49.2877,14833.0
2022-03-25 09:55:00,54.52,54.59,54.51,54.54,9787.0,49.2786,49.3419,49.2696,49.2967,9787.0
2022-03-25 10:00:00,54.55,54.72,54.53,54.72,8578.0,49.3057,49.4594,49.2877,49.4594,8578.0
2022-03-25 10:05:00,54.71,54.87,54.71,54.87,25943.0,49.4504,49.595,49.4504,49.595,25943.0
2022-03-25 10:10:00,54.86,54.92,54.84,54.87,8779.0,49.5859,49.6402,49.5679,49.595,8779.0
2022-03-25 10:15:00,54.87,54.98,54.85,54.93,16141.0,49.595,49.6944,49.5769,49.6492,16141.0
2022-03-25 10:20:00,54.93,55.06,54.93,55.06,25444.0,49.6492,49.7667,49.6492,49.7667,25444.0
2022-03-25 10:25:00,55.08,55.11,54.98,55.09,15447.0,49.7848,49.8119,49.6944,49.7938,15447.0
2022-03-25 10:30:00,55.1,55.13,55.06,55.11,9988.0,49.8029,49.83,49.7667,49.8119,9988.0
2022-03-25 10:35:00,55.13,55.14,55.05,55.13,13515.0,49.83,49.839,49.7577,49.83,13515.0
2022-03-25 10:40:00,55.12,55.17,55.05,55.07,20226.0,49.8209,49.8661,49.7577,49.7758,20226.0
2022-03-25 10:45:00,55.09,55.1,55.02,55.04,13379.0,49.7938,49.8029,49.7306,49.7486,13379.0
2022-03-25 10:50:00,55.06,55.09,55.02,55.03,7489.0,49.7667,49.7938,49.7306,49.7396,7489.0
2022-03-25 10:55:00,55.05,55.05,54.91,54.95,13839.0,49.7577,49.7577,49.6311,49.6673,13839.0
2022-03-25 11:00:00,54.96,54.97,54.86,54.92,20705.0,49.6763,49.6854,49.5859,49.6402,20705.0
2022-03-25 11:05:00,54.93,54.94,54.75,54.75,24989.0,49.6492,49.6583,49.4865,49.4865,24989.0
2022-03-25 11:10:00,54.75,54.75,54.56,54.56,18868.0,49.4865,49.4865,49.3148,49.3148,18868.0
2022-03-25 11:15:00,54.55,54.59,54.51,54.53,12711.0,49.3057,49.3419,49.2696,49.2877,12711.0
2022-03-25 11:20:00,54.55,54.58,54.51,54.51,9543.0,49.3057,49.3329,49.2696,49.2696,9543.0
2022-03-25 11:25:00,54.51,54.51,54.4,54.46,8514.0,49.2696,49.2696,49.1702,49.2244,8514.0
2022-03-25 11:30:00,54.45,54.54,54.42,54.52,11136.0,49.2154,49.2967,49.1882,49.2786,11136.0
2022-03-25 11:35:00,54.52,54.55,54.45,54.51,12183.0,49.2786,49.3057,49.2154,49.2696,12183.0
2022-03-25 11:40:00,54.52,54.6,54.51,54.55,4699.0,49.2786,49.3509,49.2696,49.3057,4699.0
2022-03-25 11:45:00,54.58,54.59,54.52,54.53,7658.0,49.3329,49.3419,49.2786,49.2877,7658.0
2022-03-25 11:50:00,54.53,54.6,54.53,54.54,7437.0,49.2877,49.3509,49.2877,49.2967,7437.0
2022-03-25 11:55:00,54.53,54.55,54.48,54.5,15022.0,49.2877,49.3057,49.2425,49.2606,15022.0
2022-03-25 12:00:00,54.52,54.55,54.44,54.54,14149.0,49.2786,49.3057,49.2063,49.2967,14149.0
2022-03-25 12:05:00,54.55,54.57,54.51,54.54,8239.0,49.3057,49.3238,49.2696,49.2967,8239.0
2022-03-25 12:10:00,54.54,54.56,54.49,54.51,12664.0,49.2967,49.3148,49.2515,49.2696,12664.0
2022-03-25 12:15:00,54.52,54.56,54.48,54.54,8228.0,49.2786,49.3148,49.2425,49.2967,8228.0
2022-03-25 12:20:00,54.53,54.55,54.51,54.53,4265.0,49.2877,49.3057,49.2696,49.2877,4265.0
2022-03-25 12:25:00,54.54,54.55,54.49,54.52,10261.0,49.2967,49.3057,49.2515,49.2786,10261.0
2022-03-25 12:30:00,54.52,54.6,54.49,54.59,19606.0,49.2786,49.3509,49.2515,49.3419,19606.0
2022-03-25 12:35:00,54.6,54.6,54.49,54.5,14769.0,49.3509,49.3509,49.2515,49.2606,14769.0
2022-03-25 12:40:00,54.5,54.57,54.5,54.56,8470.0,49.2606,49.3238,49.2606,49.3148,8470.0
2022-03-25 12:45:00,54.57,54.7,54.57,54.69,9406.0,49.3238,49.4413,49.3238,49.4323,9406.0
2022-03-25 12:50:00,54.7,54.72,54.59,54.59,12399.0,49.4413,49.4594,49.3419,49.3419,12399.0
2022-03-25 12:55:00,54.57,54.63,54.55,54.56,13573.0,49.3238,49.3781,49.3057,49.3148,13573.0
2022-03-25 13:00:00,54.56,54.65,54.55,54.65,20580.0,49.3148,49.3961,49.3057,49.3961,20580.0
2022-03-25 13:05:00,54.63,54.67,54.57,54.59,13675.0,49.3781,49.4142,49.3238,49.3419,13675.0
2022-03-25 13:10:00,54.58,54.65,54.58,54.61,7175.0,49.3329,49.3961,49.3329,49.36,7175.0
2022-03-25 13:15:00,54.62,54.77,54.62,54.76,7960.0,49.369,49.5046,49.369,49.4956,7960.0
2022-03-25 13:20:00,54.76,54.76,54.55,54.56,20730.0,49.4956,49.4956,49.3057,49.3148,20730.0
2022-03-25 13:25:00,54.56,54.58,54.56,54.58,7543.0,49.3148,49.3329,49.3148,49.3329,7543.0
2022-03-25 13:30:00,54.58,54.7,54.58,54.67,14656.0,49.3329,49.4413,49.3329,49.4142,14656.0
2022-03-25 13:35:00,54.68,54.69,54.6,54.69,7449.0,49.4232,49.4323,49.3509,49.4323,7449.0
2022-03-25 13:40:00,54.69,54.71,54.64,54.7,4301.0,49.4323,49.4504,49.3871,49.4413,4301.0
2022-03-25 13:45:00,54.71,54.72,54.69,54.71,2500.0,49.4504,49.4594,49.4323,49.4504,2500.0
2022-03-25 13:50:00,54.71,54.75,54.7,54.74,5400.0,49.4504,49.4865,49.4413,49.4775,5400.0
2022-03-25 13:55:00,54.77,54.83,54.76,54.81,4200.0,49.5046,49.5588,49.4956,49.5408,4200.0
2022-03-25 14:00:00,54.81,54.85,54.79,54.84,8705.0,49.5408,49.5769,49.5227,49.5679,8705.0
2022-03-25 14:05:00,54.85,54.88,54.84,54.88,5399.0,49.5769,49.604,49.5679,49.604,5399.0
2022-03-25 14:10:00,54.88,54.88,54.83,54.84,6925.0,49.604,49.604,49.5588,49.5679,6925.0
2022-03-25 14:15:00,54.84,54.86,54.83,54.84,3700.0,49.5679,49.5859,49.5588,49.5679,3700.0
2022-03-25 14:20:00,54.86,54.9,54.86,54.87,3780.0,49.5859,49.6221,49.5859,49.595,3780.0
2022-03-25 14:25:00,54.87,54.92,54.86,54.9,5465.0,49.595,49.6402,49.5859,49.6221,5465.0
2022-03-25 14:30:00,54.9,54.98,54.9,54.98,8267.0,49.6221,49.6944,49.6221,49.6944,8267.0
2022-03-25 14:35:00,54.97,55.03,54.95,54.99,14160.0,49.6854,49.7396,49.6673,49.7034,14160.0
2022-03-25 14:40:00,54.99,54.99,54.9,54.96,9781.0,49.7034,49.7034,49.6221,49.6763,9781.0
2022-03-25 14:45:00,54.97,54.97,54.92,54.96,7584.0,49.6854,49.6854,49.6402,49.6763,7584.0
2022-03-25 14:50:00,54.96,55.0,54.91,54.97,6903.0,49.6763,49.7125,49.6311,49.6854,6903.0
2022-03-25 14:55:00,54.96,54.99,54.92,54.98,16997.0,49.6763,49.7034,49.6402,49.6944,16997.0
2022-03-25 15:00:00,54.97,54.97,54.88,54.9,9332.0,49.6854,49.6854,49.604,49.6221,9332.0
2022-03-25 15:05:00,54.9,54.93,54.85,54.91,10973.0,49.6221,49.6492,49.5769,49.6311,10973.0
2022-03-25 15:10:00,54.91,54.98,54.9,54.98,13996.0,49.6311,49.6944,49.6221,49.6944,13996.0
2022-03-25 15:15:00,54.99,55.0,54.9,54.9,8888.0,49.7034,49.7125,49.6221,49.6221,8888.0
2022-03-25 15:20:00,54.9,54.9,54.85,54.9,8771.0,49.6221,49.6221,49.5769,49.6221,8771.0
2022-03-25 15:25:00,54.9,54.92,54.86,54.86,7458.0,49.6221,49.6402,49.5859,49.5859,7458.0
2022-03-25 15:30:00,54.86,54.91,54.82,54.84,8059.0,49.5859,49.6311,49.5498,49.5679,8059.0
2022-03-25 15:35:00,54.84,54.88,54.82,54.82,6031.0,49.5679,49.604,49.5498,49.5498,6031.0
2022-03-25 15:40:00,54.83,54.91,54.83,54.86,10818.0,49.5588,49.6311,49.5588,49.5859,10818.0
2022-03-25 15:45:00,54.86,54.94,54.86,54.93,16191.0,49.5859,49.6583,49.5859,49.6492,16191.0
2022-03-25 15:50:00,54.93,54.99,54.87,54.95,46880.0,49.6492,49.7034,49.595,49.6673,46880.0
2022-03-25 15:55:00,54.94,54.99,54.9,54.97,50228.0,49.6583,49.7034,49.6221,49.6854,50228.0
2022-03-28 09:30:00,54.81,54.82,54.45,54.48,16531.0,49.5408,49.5498,49.2154,49.2425,16531.0
2022-03-28 09:35:00,54.48,54.78,54.42,54.75,12497.0,49.2425,49.5136,49.1882,49.4865,12497.0
2022-03-28 09:40:00,54.71,54.79,54.69,54.73,11385.0,49.4504,49.5227,49.4323,49.4684,11385.0
2022-03-28 09:45:00,54.71,54.79,54.67,54.79,8500.0,49.4504,49.5227,49.4142,49.5227,8500.0
2022-03-28 09:50:00,54.83,54.91,54.83,54.89,5620.0,49.5588,49.6311,49.5588,49.6131,5620.0
2022-03-28 09:55:00,54.89,54.95,54.89,54.93,2173.0,49.6131,49.6673,49.6131,49.6492,2173.0
2022-03-28 10:00:00,54.94,54.94,54.87,54.93,3732.0,49.6583,49.6583,49.595,49.6492,3732.0
2022-03-28 10:05:00,54.94,55.05,54.94,55.02,4980.0,49.6583,49.7577,49.6583,49.7306,4980.0
2022-03-28 10:10:00,54.99,55.05,54.96,54.96,4649.0,49.7034,49.7577,49.6763,49.6763,4649.0
2022-03-28 10:15:00,54.95,55.04,54.91,54.95,7344.0,49.6673,49.7486,49.6311,49.6673,7344.0
2022-03-28 10:20:00,54.91,54.97,54.88,54.9,4700.0,49.6311,49.6854,49.604,49.6221,4700.0
2022-03-28 10:25:00,54.88,54.92,54.83,54.89,12751.0,49.604,49.6402,49.5588,49.6131,12751.0
2022-03-28 10:30:00,54.9,54.9,54.76,54.78,4600.0,49.6221,49.6221,49.4956,49.5136,4600.0
2022-03-28 10:35:00,54.8,54.84,54.79,54.82,4247.0,49.5317,49.5679,49.5227,49.5498,4247.0
2022-03-28 10:40:00,54.82,54.82,54.74,54.79,10205.0,49.5498,49.5498,49.4775,49.5227,10205.0
2022-03-28 10:45:00,54.79,54.82,54.76,54.77,3186.0,49.5227,49.5498,49.4956,49.5046,3186.0
2022-03-28 10:50:00,54.76,54.8,54.75,54.78,7979.0,49.4956,49.5317,49.4865,49.5136,7979.0
2022-03-28 10:55:00,54.79,54.86,54.78,54.8,4554.0,49.5227,49.5859,49.5136,49.5317,4554.0
2022-03-28 11:00:00,54.81,54.81,54.59,54.7,34049.0,49.5408,49.5408,49.3419,49.4413,34049.0
2022-03-28 11:05:00,54.68,54.69,54.59,54.64,8729.0,49.4232,49.4323,49.3419,49.3871,8729.0
2022-03-28 11:10:00,54.61,54.68,54.61,54.68,6941.0,49.36,49.4232,49.36,49.4232,6941.0
2022-03-28 11:15:00,54.7,54.74,54.66,54.74,4500.0,49.4413,49.4775,49.4052,49.4775,4500.0
2022-03-28 11:20:00,54.73,54.77,54.73,54.77,6243.0,49.4684,49.5046,49.4684,49.5046,6243.0
2022-03-28 11:25:00,54.76,54.76,54.66,54.69,6219.0,49.4956,49.4956,49.4052,49.4323,6219.0
2022-03-28 11:30:00,54.7,54.74,54.6,54.6,4900.0,49.4413,49.4775,49.3509,49.3509,4900.0
2022-03-28 11:35:00,54.59,54.62,54.57,54.61,7439.0,49.3419,49.369,49.3238,49.36,7439.0
2022-03-28 11:40:00,54.6,54.67,54.58,54.67,3018.0,49.3509,49.4142,49.3329,49.4142,3018.0
2022-03-28 11:45:00,54.66,54.67,54.58,54.59,11643.0,49.4052,49.4142,49.3329,49.3419,11643.0
2022-03-28 11:50:00,54.57,54.62,54.56,54.59,4677.0,49.3238,49.369,49.3148,49.3419,4677.0
2022-03-28 11:55:00,54.56,54.59,54.55,54.55,4033.0,49.3148,49.3419,49.3057,49.3057,4033.0
2022-03-28 12:00:00,54.54,54.6,54.54,54.58,7741.0,49.2967,49.3509,49.2967,49.3329,7741.0
2022-03-28 12:05:00,54.6,54.61,54.58,54.58,2000.0,49.3509,49.36,49.3329,49.3329,2000.0
2022-03-28 12:10:00,54.59,54.59,54.54,54.58,4117.0,49.3419,49.3419,49.2967,49.3329,4117.0
2022-03-28 12:15:00,54.58,54.59,54.54,54.58,4790.0,49.3329,49.3419,49.2967,49.3329,4790.0
2022-03-28 12:20:00,54.6,54.65,54.6,54.61,3200.0,49.3509,49.3961,49.3509,49.36,3200.0
2022-03-28 12:25:00,54.63,54.64,54.57,54.58,2507.0,49.3781,49.3871,49.3238,49.3329,2507.0
2022-03-28 12:30:00,54.58,54.64,54.58,54.61,3100.0,49.3329,49.3871,49.3329,49.36,3100.0
2022-03-28 12:35:00,54.64,54.68,54.64,54.68,1300.0,49.3871,49.4232,49.3871,49.4232,1300.0
2022-03-28 12:40:00,54.68,54.69,54.67,54.69,4726.0,49.4232,49.4323,49.4142,49.4323,4726.0
2022-03-28 12:45:00,54.67,54.69,54.66,54.67,2776.0,49.4142,49.4323,49.4052,49.4142,2776.0
2022-03-28 12:50:00,54.66,54.7,54.66,54.68,5239.0,49.4052,49.4413,49.4052,49.4232,5239.0
2022-03-28 12:55:00,54.69,54.71,54.68,54.68,2700.0,49.4323,49.4504,49.4232,49.4232,2700.0
2022-03-28 13:00:00,54.67,54.71,54.67,54.71,2779.0,49.4142,49.4504,49.4142,49.4504,2779.0
2022-03-28 13:05:00,54.69,54.7,54.67,54.68,3895.0,49.4323,49.4413,49.4142,49.4232,3895.0
2022-03-28 13:10:00,54.68,54.73,54.68,54.73,3085.0,49.4232,49.4684,49.4232,49.4684,3085.0
2022-03-28 13:15:00,54.75,54.76,54.73,54.75,4312.0,49.4865,49.4956,49.4684,49.4865,4312.0
2022-03-28 13:20:00,54.75,54.79,54.74,54.78,8316.0,49.4865,49.5227,49.4775,49.5136,8316.0
2022-03-28 13:25:00,54.79,54.81,54.76,54.78,9153.0,49.5227,49.5408,49.4956,49.5136,9153.0
2022-03-28 13:30:00,54.77,54.8,54.77,54.78,3125.0,49.5046,49.5317,49.5046,49.5136,3125.0
2022-03-28 13:35:00,54.76,54.76,54.73,54.73,2400.0,49.4956,49.4956,49.4684,49.4684,2400.0
2022-03-28 13:40:00,54.75,54.75,54.72,54.74,4800.0,49.4865,49.4865,49.4594,49.4775,4800.0
2022-03-28 13:45:00,54.75,54.78,54.74,54.77,4022.0,49.4865,49.5136,49.4775,49.5046,4022.0
2022-03-28 13:50:00,54.77,54.77,54.73,54.74,1861.0,49.5046,49.5046,49.4684,49.4775,1861.0
2022-03-28 13:55:00,54.74,54.74,54.72,54.74,3628.0,49.4775,49.4775,49.4594,49.4775,3628.0
2022-03-28 14:00:00,54.75,54.77,54.73,54.75,3312.0,49.4865,49.5046,49.4684,49.4865,3312.0
2022-03-28 14:05:00,54.74,54.77,54.73,54.76,3457.0,49.4775,49.5046,49.4684,49.4956,3457.0
2022-03-28 14:10:00,54.75,54.79,54.74,54.77,6500.0,49.4865,49.5227,49.4775,49.5046,6500.0
2022-03-28 14:15:00,54.75,54.75,54.73,54.73,2700.0,49.4865,49.4865,49.4684,49.4684,2700.0
2022-03-28 14:20:00,54.73,54.77,54.73,54.76,5049.0,49.4684,49.5046,49.4684,49.4956,5049.0
2022-03-28 14:25:00,54.75,54.8,54.75,54.77,6850.0,49.4865,49.5317,49.4865,49.5046,6850.0
2022-03-28 14:30:00,54.79,54.8,54.76,54.77,4800.0,49.5227,49.5317,49.4956,49.5046,4800.0
2022-03-28 14:35:00,54.77,54.78,54.73,54.78,6488.0,49.5046,49.5136,49.4684,49.5136,6488.0
2022-03-28 14:40:00,54.79,54.91,54.77,54.86,8987.0,49.5227,49.6311,49.5046,49.5859,8987.0
2022-03-28 14:45:00,54.86,54.89,54.84,54.88,7429.0,49.5859,49.6131,49.5679,49.604,7429.0
2022-03-28 14:50:00,54.87,54.92,54.87,54.9,4600.0,49.595,49.6402,49.595,49.6221,4600.0
2022-03-28 14:55:00,54.9,54.99,54.9,54.99,7183.0,49.6221,49.7034,49.6221,49.7034,7183.0
2022-03-28 15:00:00,55.0,55.0,54.9,54.91,4790.0,49.7125,49.7125,49.6221,49.6311,4790.0
2022-03-28 15:05:00,54.91,54.92,54.88,54.91,6765.0,49.6311,49.6402,49.604,49.6311,6765.0
2022-03-28 15:10:00,54.91,54.94,54.87,54.94,18894.0,49.6311,49.6583,49.595,49.6583,18894.0
2022-03-28 15:15:00,54.94,54.94,54.89,54.91,10454.0,49.6583,49.6583,49.6131,49.6311,10454.0
2022-03-28 15:20:00,54.92,54.97,54.92,54.96,11937.0,49.6402,49.6854,49.6402,49.6763,11937.0
2022-03-28 15:25:00,54.97,55.0,54.97,55.0,6708.0,49.6854,49.7125,49.6854,49.7125,6708.0
2022-03-28 15:30:00,55.01,55.04,54.98,55.04,23543.0,49.7215,49.7486,49.6944,49.7486,23543.0
2022-03-28 15:35:00,55.04,55.05,54.98,54.98,17106.0,49.7486,49.7577,49.6944,49.6944,17106.0
2022-03-28 15:40:00,54.98,55.02,54.97,55.01,21873.0,49.6944,49.7306,49.6854,49.7215,21873.0
2022-03-28 15:45:00,55.02,55.03,54.98,55.03,14719.0,49.7306,49.7396,49.6944,49.7396,14719.0
2022-03-28 15:50:00,55.04,55.14,55.0,55.09,71574.0,49.7486,49.839,49.7125,49.7938,71574.0
2022-03-28 15:55:00,55.09,55.16,55.03,55.14,56846.0,49.7938,49.8571,49.7396,49.839,56846.0
2022-03-29 09:30:00,55.72,56.24,55.72,56.22,59013.0,50.3633,50.8333,50.3633,50.8152,59013.0
2022-03-29 09:35:00,56.25,56.3,56.02,56.1,33428.0,50.8423,50.8875,50.6344,50.7067,33428.0
2022-03-29 09:40:00,56.1,56.16,55.92,56.0,31263.0,50.7067,50.761,50.544,50.6163,31263.0
2022-03-29 09:45:00,56.0,56.05,55.75,55.81,27491.0,50.6163,50.6615,50.3904,50.4446,27491.0
2022-03-29 09:50:00,55.79,55.79,55.58,55.62,22750.0,50.4265,50.4265,50.2367,50.2729,22750.0
2022-03-29 09:55:00,55.63,55.63,55.5,55.55,19782.0,50.2819,50.2819,50.1644,50.2096,19782.0
2022-03-29 10:00:00,55.59,55.7,55.58,55.6,23405.0,50.2458,50.3452,50.2367,50.2548,23405.0
2022-03-29 10:05:00,55.61,55.68,55.52,55.56,21899.0,50.2638,50.3271,50.1825,50.2186,21899.0
2022-03-29 10:10:00,55.57,55.62,55.48,55.53,20581.0,50.2277,50.2729,50.1463,50.1915,20581.0
2022-03-29 10:15:00,55.51,55.53,55.43,55.45,11503.0,50.1735,50.1915,50.1011,50.1192,11503.0
2022-03-29 10:20:00,55.43,55.44,55.34,55.37,11673.0,50.1011,50.1102,50.0198,50.0469,11673.0
2022-03-29 10:25:00,55.36,55.42,55.3,55.36,13551.0,50.0379,50.0921,49.9836,50.0379,13551.0
2022-03-29 10:30:00,55.38,55.39,55.32,55.36,10325.0,50.056,50.065,50.0017,50.0379,10325.0
2022-03-29 10:35:00,55.36,55.4,55.28,55.37,13135.0,50.0379,50.074,49.9656,50.0469,13135.0
2022-03-29 10:40:00,55.37,55.46,55.34,55.37,15206.0,50.0469,50.1283,50.0198,50.0469,15206.0
2022-03-29 10:45:00,55.39,55.44,55.31,55.36,9896.0,50.065,50.1102,49.9927,50.0379,9896.0
2022-03-29 10:50:00,55.37,55.47,55.36,55.45,10870.0,50.0469,50.1373,50.0379,50.1192,10870.0
2022-03-29 10:55:00,55.44,55.53,55.44,55.5,8295.0,50.1102,50.1915,50.1102,50.1644,8295.0
2022-03-29 11:00:00,55.52,55.55,55.34,55.35,9461.0,50.1825,50.2096,50.0198,50.0288,9461.0
2022-03-29 11:05:00,55.35,55.41,55.32,55.41,9989.0,50.0288,50.0831,50.0017,50.0831,9989.0
2022-03-29 11:10:00,55.4,55.42,55.23,55.25,16266.0,50.074,50.0921,49.9204,49.9385,16266.0
2022-03-29 11:15:00,55.27,55.38,55.24,55.3,18550.0,49.9565,50.056,49.9294,49.9836,18550.0
2022-03-29 11:20:00,55.31,55.37,55.21,55.22,21877.0,49.9927,50.0469,49.9023,49.9113,21877.0
2022-03-29 11:25:00,55.23,55.35,55.21,55.28,25854.0,49.9204,50.0288,49.9023,49.9656,25854.0
2022-03-29 11:30:00,55.28,55.44,55.27,55.3,16165.0,49.9656,50.1102,49.9565,49.9836,16165.0
2022-03-29 11:35:00,55.31,55.33,55.27,55.27,17293.0,49.9927,50.0108,49.9565,49.9565,17293.0
2022-03-29 11:40:00,55.29,55.35,55.29,55.34,11815.0,49.9746,50.0288,49.9746,50.0198,11815.0
2022-03-29 11:45:00,55.34,55.38,55.31,55.38,11154.0,50.0198,50.056,49.9927,50.056,11154.0
2022-03-29 11:50:00,55.42,55.44,55.36,55.36,11149.0,50.0921,50.1102,50.0379,50.0379,11149.0
2022-03-29 11:55:00,55.36,55.37,55.34,55.35,9740.0,50.0379,50.0469,50.0198,50.0288,9740.0
2022-03-29 12:00:00,55.36,55.36,55.21,55.21,14329.0,50.0379,50.0379,49.9023,49.9023,14329.0
2022-03-29 12:05:00,55.22,55.23,55.17,55.17,16209.0,49.9113,49.9204,49.8661,49.8661,16209.0
2022-03-29 12:10:00,55.18,55.27,55.18,55.26,9394.0,49.8752,49.9565,49.8752,49.9475,9394.0
2022-03-29 12:15:00,55.26,55.3,55.24,55.3,12635.0,49.9475,49.9836,49.9294,49.9836,12635.0
2022-03-29 12:20:00,55.3,55.3,55.26,55.27,18372.0,49.9836,49.9836,49.9475,49.9565,18372.0
2022-03-29 12:25:00,55.25,55.32,55.25,55.29,11856.0,49.9385,50.0017,49.9385,49.9746,11856.0
2022-03-29 12:30:00,55.28,55.28,55.17,55.18,17832.0,49.9656,49.9656,49.8661,49.8752,17832.0
2022-03-29 12:35:00,55.17,55.2,55.16,55.16,10426.0,49.8661,49.8933,49.8571,49.8571,10426.0
2022-03-29 12:40:00,55.17,55.24,55.16,55.23,11831.0,49.8661,49.9294,49.8571,49.9204,11831.0
2022-03-29 12:45:00,55.24,55.28,55.23,55.23,13468.0,49.9294,49.9656,49.9204,49.9204,13468.0
2022-03-29 12:50:00,55.22,55.22,55.15,55.15,11739.0,49.9113,49.9113,49.8481,49.8481,11739.0
2022-03-29 12:55:00,55.15,55.2,55.15,55.2,11026.0,49.8481,49.8933,49.8481,49.8933,11026.0
2022-03-29 13:00:00,55.19,55.2,55.14,55.2,9270.0,49.8842,49.8933,49.839,49.8933,9270.0
2022-03-29 13:05:00,55.2,55.2,55.15,55.15,6545.0,49.8933,49.8933,49.8481,49.8481,6545.0
2022-03-29 13:10:00,55.15,55.19,55.15,55.15,6606.0,49.8481,49.8842,49.8481,49.8481,6606.0
2022-03-29 13:15:00,55.16,55.19,55.16,55.16,6266.0,49.8571,49.8842,49.8571,49.8571,6266.0
2022-03-29 13:20:00,55.16,55.18,55.06,55.06,12000.0,49.8571,49.8752,49.7667,49.7667,12000.0
2022-03-29 13:25:00,55.06,55.09,55.05,55.08,11754.0,49.7667,49.7938,49.7577,49.7848,11754.0
2022-03-29 13:30:00,55.08,55.09,55.06,55.07,9086.0,49.7848,49.7938,49.7667,49.7758,9086.0
2022-03-29 13:35:00,55.08,55.16,55.08,55.13,10314.0,49.7848,49.8571,49.7848,49.83,10314.0
2022-03-29 13:40:00,55.13,55.15,55.1,55.15,12876.0,49.83,49.8481,49.8029,49.8481,12876.0
2022-03-29 13:45:00,55.14,55.28,55.12,55.24,20637.0,49.839,49.9656,49.8209,49.9294,20637.0
2022-03-29 13:50:00,55.24,55.26,55.22,55.26,9158.0,49.9294,49.9475,49.9113,49.9475,9158.0
2022-03-29 13:55:00,55.27,55.3,55.24,55.25,8948.0,49.9565,49.9836,49.9294,49.9385,8948.0
2022-03-29 14:00:00,55.26,55.28,55.24,55.24,7230.0,49.9475,49.9656,49.9294,49.9294,7230.0
2022-03-29 14:05:00,55.24,55.26,55.22,55.26,15378.0,49.9294,49.9475,49.9113,49.9475,15378.0
2022-03-29 14:10:00,55.27,55.27,55.25,55.27,4883.0,49.9565,49.9565,49.9385,49.9565,4883.0
2022-03-29 14:15:00,55.27,55.28,55.23,55.23,4150.0,49.9565,49.9656,49.9204,49.9204,4150.0
2022-03-29 14:20:00,55.23,55.27,55.22,55.26,6444.0,49.9204,49.9565,49.9113,49.9475,6444.0
2022-03-29 14:25:00,55.27,55.28,55.24,55.28,6482.0,49.9565,49.9656,49.9294,49.9656,6482.0
2022-03-29 14:30:00,55.29,55.32,55.27,55.32,13351.0,49.9746,50.0017,49.9565,50.0017,13351.0
2022-03-29 14:35:00,55.33,55.4,55.33,55.39,6308.0,50.0108,50.074,50.0108,50.065,6308.0
2022-03-29 14:40:00,55.39,55.4,55.38,55.38,5800.0,50.065,50.074,50.056,50.056,5800.0
2022-03-29 14:45:00,55.38,55.41,55.36,55.4,15209.0,50.056,50.0831,50.0379,50.074,15209.0
2022-03-29 14:50:00,55.39,55.39,55.34,55.38,4467.0,50.065,50.065,50.0198,50.056,4467.0
2022-03-29 14:55:00,55.37,55.4,55.35,55.36,11405.0,50.0469,50.074,50.0288,50.0379,11405.0
2022-03-29 15:00:00,55.35,55.4,55.35,55.4,7954.0,50.0288,50.074,50.0288,50.074,7954.0
2022-03-29 15:05:00,55.4,55.45,55.38,55.43,11763.0,50.074,50.1192,50.056,50.1011,11763.0
2022-03-29 15:10:00,55.43,55.56,55.41,55.52,19776.0,50.1011,50.2186,50.0831,50.1825,19776.0
2022-03-29 15:15:00,55.52,55.58,55.51,55.58,16746.0,50.1825,50.2367,50.1735,50.2367,16746.0
2022-03-29 15:20:00,55.6,55.7,55.57,55.64,19198.0,50.2548,50.3452,50.2277,50.291,19198.0
2022-03-29 15:25:00,55.65,55.71,55.65,55.71,28964.0,50.3,50.3542,50.3,50.3542,28964.0
2022-03-29 15:30:00,55.72,55.76,55.7,55.76,20305.0,50.3633,50.3994,50.3452,50.3994,20305.0
2022-03-29 15:35:00,55.77,55.78,55.7,55.7,15745.0,50.4085,50.4175,50.3452,50.3452,15745.0
2022-03-29 15:40:00,55.7,55.7,55.62,55.65,28040.0,50.3452,50.3452,50.2729,50.3,28040.0
2022-03-29 15:45:00,55.65,55.73,55.65,55.72,32133.0,50.3,50.3723,50.3,50.3633,32133.0
2022-03-29 15:50:00,55.73,55.74,55.55,55.59,50301.0,50.3723,50.3813,50.2096,50.2458,50301.0
2022-03-29 15:55:00,55.6,55.68,55.56,55.68,72759.0,50.2548,50.3271,50.2186,50.3271,72759.0
2022-03-30 09:30:00,55.63,56.15,55.63,56.12,24609.0,50.2819,50.7519,50.2819,50.7248,24609.0
2022-03-30 09:35:00,56.09,56.27,56.03,56.03,14997.0,50.6977,50.8604,50.6435,50.6435,14997.0
2022-03-30 09:40:00,56.03,56.2,56.03,56.07,19540.0,50.6435,50.7971,50.6435,50.6796,19540.0
2022-03-30 09:45:00,56.07,56.42,56.07,56.41,22788.0,50.6796,50.996,50.6796,50.9869,22788.0
2022-03-30 09:50:00,56.44,56.79,56.44,56.74,17661.0,51.014,51.3304,51.014,51.2852,17661.0
2022-03-30 09:55:00,56.73,56.77,56.61,56.77,19117.0,51.2762,51.3123,51.1677,51.3123,19117.0
2022-03-30 10:00:00,56.81,56.83,56.7,56.82,16230.0,51.3485,51.3666,51.2491,51.3575,16230.0
2022-03-30 10:05:00,56.84,56.93,56.79,56.93,20246.0,51.3756,51.4569,51.3304,51.4569,20246.0
2022-03-30 10:10:00,56.94,56.94,56.7,56.74,19295.0,51.466,51.466,51.2491,51.2852,19295.0
2022-03-30 10:15:00,56.73,56.76,56.6,56.6,10212.0,51.2762,51.3033,51.1587,51.1587,10212.0
2022-03-30 10:20:00,56.59,56.61,56.49,56.49,13528.0,51.1496,51.1677,51.0592,51.0592,13528.0
2022-03-30 10:25:00,56.51,56.52,56.35,56.38,9407.0,51.0773,51.0864,50.9327,50.9598,9407.0
2022-03-30 10:30:00,56.39,56.39,56.29,56.36,6100.0,50.9689,50.9689,50.8785,50.9417,6100.0
2022-03-30 10:35:00,56.38,56.43,56.33,56.35,12239.0,50.9598,51.005,50.9146,50.9327,12239.0
2022-03-30 10:40:00,56.33,56.33,56.3,56.31,4858.0,50.9146,50.9146,50.8875,50.8965,4858.0
2022-03-30 10:45:00,56.31,56.36,56.3,56.33,13549.0,50.8965,50.9417,50.8875,50.9146,13549.0
2022-03-30 10:50:00,56.35,56.42,56.34,56.41,9972.0,50.9327,50.996,50.9237,50.9869,9972.0
2022-03-30 10:55:00,56.4,56.4,56.33,56.33,12598.0,50.9779,50.9779,50.9146,50.9146,12598.0
2022-03-30 11:00:00,56.34,56.34,56.23,56.28,13357.0,50.9237,50.9237,50.8242,50.8694,13357.0
2022-03-30 11:05:00,56.28,56.28,56.19,56.23,7336.0,50.8694,50.8694,50.7881,50.8242,7336.0
2022-03-30 11:10:00,56.22,56.24,56.12,56.21,9646.0,50.8152,50.8333,50.7248,50.8062,9646.0
2022-03-30 11:15:00,56.2,56.29,56.2,56.27,5450.0,50.7971,50.8785,50.7971,50.8604,5450.0
2022-03-30 11:20:00,56.28,56.38,56.24,56.37,7605.0,50.8694,50.9598,50.8333,50.9508,7605.0
2022-03-30 11:25:00,56.36,56.45,56.34,56.44,10265.0,50.9417,51.0231,50.9237,51.014,10265.0
2022-03-30 11:30:00,56.45,56.47,56.37,56.41,9877.0,51.0231,51.0412,50.9508,50.9869,9877.0
2022-03-30 11:35:00,56.41,56.46,56.4,56.43,5270.0,50.9869,51.0321,50.9779,51.005,5270.0
2022-03-30 11:40:00,56.45,56.45,56.38,56.38,4404.0,51.0231,51.0231,50.9598,50.9598,4404.0
2022-03-30 11:45:00,56.38,56.4,56.31,56.31,4652.0,50.9598,50.9779,50.8965,50.8965,4652.0
2022-03-30 11:50:00,56.31,56.32,56.27,56.3,6407.0,50.8965,50.9056,50.8604,50.8875,6407.0
2022-03-30 11:55:00,56.3,56.31,56.23,56.26,7150.0,50.8875,50.8965,50.8242,50.8514,7150.0
2022-03-30 12:00:00,56.27,56.3,56.22,56.29,5369.0,50.8604,50.8875,50.8152,50.8785,5369.0
2022-03-30 12:05:00,56.29,56.29,56.21,56.21,7591.0,50.8785,50.8785,50.8062,50.8062,7591.0
2022-03-30 12:10:00,56.23,56.23,56.17,56.22,3150.0,50.8242,50.8242,50.77,50.8152,3150.0
2022-03-30 12:15:00,56.21,56.26,56.19,56.26,6159.0,50.8062,50.8514,50.7881,50.8514,6159.0
2022-03-30 12:20:00,56.26,56.3,56.19,56.2,6098.0,50.8514,50.8875,50.7881,50.7971,6098.0
2022-03-30 12:25:00,56.17,56.2,56.17,56.2,7540.0,50.77,50.7971,50.77,50.7971,7540.0
2022-03-30 12:30:00,56.2,56.2,56.17,56.18,3500.0,50.7971,50.7971,50.77,50.779,3500.0
2022-03-30 12:35:00,56.17,56.18,56.13,56.15,3650.0,50.77,50.779,50.7339,50.7519,3650.0
2022-03-30 12:40:00,56.16,56.2,56.13,56.16,4680.0,50.761,50.7971,50.7339,50.761,4680.0
2022-03-30 12:45:00,56.15,56.17,56.11,56.11,3560.0,50.7519,50.77,50.7158,50.7158,3560.0
2022-03-30 12:50:00,56.12,56.13,56.07,56.08,7056.0,50.7248,50.7339,50.6796,50.6887,7056.0
2022-03-30 12:55:00,56.09,56.11,56.08,56.1,6869.0,50.6977,50.7158,50.6887,50.7067,6869.0
2022-03-30 13:00:00,56.09,56.09,56.05,56.08,4749.0,50.6977,50.6977,50.6615,50.6887,4749.0
2022-03-30 13:05:00,56.08,56.09,56.05,56.06,2650.0,50.6887,50.6977,50.6615,50.6706,2650.0
2022-03-30 13:10:00,56.06,56.08,56.03,56.08,7714.0,50.6706,50.6887,50.6435,50.6887,7714.0
2022-03-30 13:15:00,56.08,56.08,56.03,56.05,6432.0,50.6887,50.6887,50.6435,50.6615,6432.0
2022-03-30 13:20:00,56.04,56.05,56.03,56.04,3388.0,50.6525,50.6615,50.6435,50.6525,3388.0
2022-03-30 13:25:00,56.04,56.04,56.01,56.01,3900.0,50.6525,50.6525,50.6254,50.6254,3900.0
2022-03-30 13:30:00,56.01,56.01,55.96,55.96,6650.0,50.6254,50.6254,50.5802,50.5802,6650.0
2022-03-30 13:35:00,55.95,55.96,55.92,55.92,5010.0,50.5712,50.5802,50.544,50.544,5010.0
2022-03-30 13:40:00,55.95,55.97,55.93,55.97,3226.0,50.5712,50.5892,50.5531,50.5892,3226.0
2022-03-30 13:45:00,55.98,56.03,55.98,56.03,4986.0,50.5983,50.6435,50.5983,50.6435,4986.0
2022-03-30 13:50:00,56.03,56.08,56.03,56.07,2849.0,50.6435,50.6887,50.6435,50.6796,2849.0
2022-03-30 13:55:00,56.06,56.07,55.97,56.02,7572.0,50.6706,50.6796,50.5892,50.6344,7572.0
2022-03-30 14:00:00,56.01,56.06,56.01,56.06,8421.0,50.6254,50.6706,50.6254,50.6706,8421.0
2022-03-30 14:05:00,56.07,56.17,56.04,56.17,7310.0,50.6796,50.77,50.6525,50.77,7310.0
2022-03-30 14:10:00,56.18,56.18,56.15,56.16,3168.0,50.779,50.779,50.7519,50.761,3168.0
2022-03-30 14:15:00,56.15,56.15,56.06,56.1,3639.0,50.7519,50.7519,50.6706,50.7067,3639.0
2022-03-30 14:20:00,56.09,56.1,56.07,56.1,2958.0,50.6977,50.7067,50.6796,50.7067,2958.0
2022-03-30 14:25:00,56.1,56.13,56.04,56.06,6682.0,50.7067,50.7339,50.6525,50.6706,6682.0
2022-03-30 14:30:00,56.05,56.07,56.01,56.03,6362.0,50.6615,50.6796,50.6254,50.6435,6362.0
2022-03-30 14:35:00,56.04,56.09,56.04,56.06,3100.0,50.6525,50.6977,50.6525,50.6706,3100.0
2022-03-30 14:40:00,56.05,56.05,55.96,55.96,3683.0,50.6615,50.6615,50.5802,50.5802,3683.0
2022-03-30 14:45:00,55.96,55.96,55.95,55.96,2800.0,50.5802,50.5802,50.5712,50.5802,2800.0
2022-03-30 14:50:00,55.96,55.98,55.93,55.95,5407.0,50.5802,50.5983,50.5531,50.5712,5407.0
2022-03-30 14:55:00,55.97,55.98,55.91,55.91,8576.0,50.5892,50.5983,50.535,50.535,8576.0
2022-03-30 15:00:00,55.9,55.92,55.89,55.92,6613.0,50.526,50.544,50.5169,50.544,6613.0
2022-03-30 15:05:00,55.92,55.97,55.92,55.97,5697.0,50.544,50.5892,50.544,50.5892,5697.0
2022-03-30 15:10:00,55.96,56.02,55.93,55.99,11275.0,50.5802,50.6344,50.5531,50.6073,11275.0
2022-03-30 15:15:00,56.0,56.02,55.93,55.97,9200.0,50.6163,50.6344,50.5531,50.5892,9200.0
2022-03-30 15:20:00,55.97,55.97,55.84,55.85,11352.0,50.5892,50.5892,50.4717,50.4808,11352.0
2022-03-30 15:25:00,55.86,55.93,55.86,55.9,8330.0,50.4898,50.5531,50.4898,50.526,8330.0
2022-03-30 15:30:00,55.9,55.94,55.86,55.88,12016.0,50.526,50.5621,50.4898,50.5079,12016.0
2022-03-30 15:35:00,55.89,55.97,55.87,55.88,10905.0,50.5169,50.5892,50.4988,50.5079,10905.0
2022-03-30 15:40:00,55.88,55.91,55.84,55.87,9695.0,50.5079,50.535,50.4717,50.4988,9695.0
2022-03-30 15:45:00,55.87,56.0,55.87,55.94,24517.0,50.4988,50.6163,50.4988,50.5621,24517.0
2022-03-30 15:50:00,55.94,55.96,55.9,55.92,32927.0,50.5621,50.5802,50.526,50.544,32927.0
2022-03-30 15:55:00,55.94,56.05,55.89,56.03,49798.0,50.5621,50.6615,50.5169,50.6435,49798.0
2022-03-31 09:30:00,56.04,56.18,56.0,56.13,12040.0,50.6525,50.779,50.6163,50.7339,12040.0
2022-03-31 09:35:00,56.08,56.12,55.99,56.1,5900.0,50.6887,50.7248,50.6073,50.7067,5900.0
2022-03-31 09:40:00,56.07,56.15,56.05,56.1,4747.0,50.6796,50.7519,50.6615,50.7067,4747.0
2022-03-31 09:45:00,56.02,56.29,56.02,56.25,10448.0,50.6344,50.8785,50.6344,50.8423,10448.0
2022-03-31 09:50:00,56.25,56.38,56.15,56.24,19392.0,50.8423,50.9598,50.7519,50.8333,19392.0
2022-03-31 09:55:00,56.25,56.36,56.25,56.36,8300.0,50.8423,50.9417,50.8423,50.9417,8300.0
2022-03-31 10:00:00,56.35,56.38,56.25,56.3,10900.0,50.9327,50.9598,50.8423,50.8875,10900.0
2022-03-31 10:05:00,56.29,56.43,56.29,56.4,10945.0,50.8785,51.005,50.8785,50.9779,10945.0
2022-03-31 10:10:00,56.41,56.53,56.4,56.53,9072.0,50.9869,51.0954,50.9779,51.0954,9072.0
2022-03-31 10:15:00,56.52,56.55,56.47,56.47,14314.0,51.0864,51.1135,51.0412,51.0412,14314.0
2022-03-31 10:20:00,56.47,56.48,56.35,56.36,6864.0,51.0412,51.0502,50.9327,50.9417,6864.0
2022-03-31 10:25:00,56.33,56.45,56.31,56.44,4990.0,50.9146,51.0231,50.8965,51.014,4990.0
2022-03-31 10:30:00,56.44,56.64,56.43,56.62,19435.0,51.014,51.1948,51.005,51.1767,19435.0
2022-03-31 10:35:00,56.63,56.7,56.58,56.59,9026.0,51.1858,51.2491,51.1406,51.1496,9026.0
2022-03-31 10:40:00,56.57,56.63,56.51,56.62,10885.0,51.1316,51.1858,51.0773,51.1767,10885.0
2022-03-31 10:45:00,56.6,56.67,56.56,56.59,11916.0,51.1587,51.2219,51.1225,51.1496,11916.0
2022-03-31 10:50:00,56.6,56.62,56.5,56.54,11313.0,51.1587,51.1767,51.0683,51.1044,11313.0
2022-03-31 10:55:00,56.55,56.69,56.55,56.62,17023.0,51.1135,51.24,51.1135,51.1767,17023.0
2022-03-31 11:00:00,56.63,56.63,56.56,56.56,13759.0,51.1858,51.1858,51.1225,51.1225,13759.0
2022-03-31 11:05:00,56.55,56.7,56.54,56.69,8461.0,51.1135,51.2491,51.1044,51.24,8461.0
2022-03-31 11:10:00,56.69,56.78,56.65,56.77,17500.0,51.24,51.3214,51.2039,51.3123,17500.0
2022-03-31 11:15:00,56.78,56.84,56.74,56.81,14912.0,51.3214,51.3756,51.2852,51.3485,14912.0
2022-03-31 11:20:00,56.8,56.84,56.76,56.78,24157.0,51.3394,51.3756,51.3033,51.3214,24157.0
2022-03-31 11:25:00,56.77,56.88,56.77,56.87,25088.0,51.3123,51.4117,51.3123,51.4027,25088.0
2022-03-31 11:30:00,56.87,56.87,56.67,56.72,9506.0,51.4027,51.4027,51.2219,51.2671,9506.0
2022-03-31 11:35:00,56.69,56.8,56.67,56.77,11621.0,51.24,51.3394,51.2219,51.3123,11621.0
2022-03-31 11:40:00,56.77,56.81,56.73,56.73,5147.0,51.3123,51.3485,51.2762,51.2762,5147.0
2022-03-31 11:45:00,56.72,56.79,56.71,56.76,7100.0,51.2671,51.3304,51.2581,51.3033,7100.0
2022-03-31 11:50:00,56.78,56.78,56.66,56.71,9872.0,51.3214,51.3214,51.2129,51.2581,9872.0
2022-03-31 11:55:00,56.7,56.73,56.67,56.72,5463.0,51.2491,51.2762,51.2219,51.2671,5463.0
2022-03-31 12:00:00,56.72,56.73,56.68,56.68,4175.0,51.2671,51.2762,51.231,51.231,4175.0
2022-03-31 12:05:00,56.68,56.74,56.67,56.74,2755.0,51.231,51.2852,51.2219,51.2852,2755.0
2022-03-31 12:10:00,56.71,56.73,56.66,56.67,9460.0,51.2581,51.2762,51.2129,51.2219,9460.0
2022-03-31 12:15:00,56.65,56.67,56.61,56.64,3975.0,51.2039,51.2219,51.1677,51.1948,3975.0
2022-03-31 12:20:00,56.64,56.65,56.58,56.58,2200.0,51.1948,51.2039,51.1406,51.1406,2200.0
2022-03-31 12:25:00,56.59,56.61,56.58,56.61,2800.0,51.1496,51.1677,51.1406,51.1677,2800.0
2022-03-31 12:30:00,56.61,56.66,56.61,56.62,5825.0,51.1677,51.2129,51.1677,51.1767,5825.0
2022-03-31 12:35:00,56.63,56.66,56.63,56.66,4800.0,51.1858,51.2129,51.1858,51.2129,4800.0
2022-03-31 12:40:00,56.69,56.7,56.66,56.68,7366.0,51.24,51.2491,51.2129,51.231,7366.0
2022-03-31 12:45:00,56.69,56.69,56.63,56.63,4693.0,51.24,51.24,51.1858,51.1858,4693.0
2022-03-31 12:50:00,56.63,56.65,56.62,56.62,2700.0,51.1858,51.2039,51.1767,51.1767,2700.0
2022-03-31 12:55:00,56.62,56.63,56.58,56.59,3357.0,51.1767,51.1858,51.1406,51.1496,3357.0
2022-03-31 13:00:00,56.6,56.62,56.59,56.59,5398.0,51.1587,51.1767,51.1496,51.1496,5398.0
2022-03-31 13:05:00,56.58,56.6,56.52,56.54,5767.0,51.1406,51.1587,51.0864,51.1044,5767.0
2022-03-31 13:10:00,56.54,56.57,56.53,56.54,3800.0,51.1044,51.1316,51.0954,51.1044,3800.0
2022-03-31 13:15:00,56.53,56.57,56.5,56.57,6575.0,51.0954,51.1316,51.0683,51.1316,6575.0
2022-03-31 13:20:00,56.56,56.56,56.54,56.55,2000.0,51.1225,51.1225,51.1044,51.1135,2000.0
2022-03-31 13:25:00,56.55,56.63,56.55,56.62,5938.0,51.1135,51.1858,51.1135,51.1767,5938.0
2022-03-31 13:30:00,56.62,56.64,56.6,56.6,7509.0,51.1767,51.1948,51.1587,51.1587,7509.0
2022-03-31 13:35:00,56.6,56.6,56.52,56.55,4700.0,51.1587,51.1587,51.0864,51.1135,4700.0
2022-03-31 13:40:00,56.56,56.59,56.52,56.53,4113.0,51.1225,51.1496,51.0864,51.0954,4113.0
2022-03-31 13:45:00,56.53,56.55,56.47,56.52,10892.0,51.0954,51.1135,51.0412,51.0864,10892.0
2022-03-31 13:50:00,56.53,56.55,56.5,56.5,16314.0,51.0954,51.1135,51.0683,51.0683,16314.0
2022-03-31 13:55:00,56.49,56.52,56.46,56.46,7703.0,51.0592,51.0864,51.0321,51.0321,7703.0
2022-03-31 14:00:00,56.46,56.46,56.4,56.41,2600.0,51.0321,51.0321,50.9779,50.9869,2600.0
2022-03-31 14:05:00,56.4,56.41,56.39,56.4,1800.0,50.9779,50.9869,50.9689,50.9779,1800.0
2022-03-31 14:10:00,56.39,56.39,56.35,56.35,3764.0,50.9689,50.9689,50.9327,50.9327,3764.0
2022-03-31 14:15:00,56.35,56.35,56.31,56.34,4899.0,50.9327,50.9327,50.8965,50.9237,4899.0
2022-03-31 14:20:00,56.34,56.36,56.34,56.36,2000.0,50.9237,50.9417,50.9237,50.9417,2000.0
2022-03-31 14:25:00,56.36,56.36,56.3,56.36,3800.0,50.9417,50.9417,50.8875,50.9417,3800.0
2022-03-31 14:30:00,56.36,56.38,56.35,56.38,4196.0,50.9417,50.9598,50.9327,50.9598,4196.0
2022-03-31 14:35:00,56.39,56.43,56.38,56.38,6400.0,50.9689,51.005,50.9598,50.9598,6400.0
2022-03-31 14:40:00,56.39,56.41,56.35,56.36,3904.0,50.9689,50.9869,50.9327,50.9417,3904.0
2022-03-31 14:45:00,56.37,56.42,56.37,56.41,5137.0,50.9508,50.996,50.9508,50.9869,5137.0
2022-03-31 14:50:00,56.41,56.42,56.36,56.36,7042.0,50.9869,50.996,50.9417,50.9417,7042.0
2022-03-31 14:55:00,56.37,56.42,56.37,56.4,7630.0,50.9508,50.996,50.9508,50.9779,7630.0
2022-03-31 15:00:00,56.4,56.5,56.4,56.45,19342.0,50.9779,51.0683,50.9779,51.0231,19342.0
2022-03-31 15:05:00,56.44,56.48,56.43,56.47,8141.0,51.014,51.0502,51.005,51.0412,8141.0
2022-03-31 15:10:00,56.47,56.47,56.39,56.39,7871.0,51.0412,51.0412,50.9689,50.9689,7871.0
2022-03-31 15:15:00,56.4,56.4,56.34,56.35,7961.0,50.9779,50.9779,50.9237,50.9327,7961.0
2022-03-31 15:20:00,56.35,56.35,56.23,56.24,11260.0,50.9327,50.9327,50.8242,50.8333,11260.0
2022-03-31 15:25:00,56.24,56.26,56.2,56.26,14272.0,50.8333,50.8514,50.7971,50.8514,14272.0
2022-03-31 15:30:00,56.26,56.27,56.13,56.15,17917.0,50.8514,50.8604,50.7339,50.7519,17917.0
2022-03-31 15:35:00,56.15,56.23,56.13,56.19,17909.0,50.7519,50.8242,50.7339,50.7881,17909.0
2022-03-31 15:40:00,56.18,56.19,56.08,56.09,17824.0,50.779,50.7881,50.6887,50.6977,17824.0
2022-03-31 15:45:00,56.09,56.16,56.09,56.13,30193.0,50.6977,50.761,50.6977,50.7339,30193.0
2022-03-31 15:50:00,56.12,56.13,55.79,55.89,167852.0,50.7248,50.7339,50.4265,50.5169,167852.0
2022-03-31 15:55:00,55.88,55.97,55.72,55.72,116014.0,50.5079,50.5892,50.3633,50.3633,116014.0
2022-04-01 09:30:00,56.15,56.17,55.83,56.04,38283.0,50.7519,50.77,50.4627,50.6525,38283.0
2022-04-01 09:35:00,56.03,56.16,56.0,56.06,15353.0,50.6435,50.761,50.6163,50.6706,15353.0
2022-04-01 09:40:00,56.07,56.1,55.85,55.85,19737.0,50.6796,50.7067,50.4808,50.4808,19737.0
2022-04-01 09:45:00,55.86,55.93,55.84,55.89,19879.0,50.4898,50.5531,50.4717,50.5169,19879.0
2022-04-01 09:50:00,55.89,55.96,55.77,55.77,12535.0,50.5169,50.5802,50.4085,50.4085,12535.0
2022-04-01 09:55:00,55.77,55.77,55.58,55.64,12114.0,50.4085,50.4085,50.2367,50.291,12114.0
2022-04-01 10:00:00,55.63,55.64,55.41,55.43,11588.0,50.2819,50.291,50.0831,50.1011,11588.0
2022-04-01 10:05:00,55.44,55.54,55.35,55.36,26889.0,50.1102,50.2006,50.0288,50.0379,26889.0
2022-04-01 10:10:00,55.37,55.46,55.33,55.43,10590.0,50.0469,50.1283,50.0108,50.1011,10590.0
2022-04-01 10:15:00,55.44,55.48,55.31,55.32,20771.0,50.1102,50.1463,49.9927,50.0017,20771.0
2022-04-01 10:20:00,55.33,55.35,55.24,55.26,9433.0,50.0108,50.0288,49.9294,49.9475,9433.0
2022-04-01 10:25:00,55.26,55.31,55.19,55.23,9138.0,49.9475,49.9927,49.8842,49.9204,9138.0
2022-04-01 10:30:00,55.24,55.27,55.19,55.19,8950.0,49.9294,49.9565,49.8842,49.8842,8950.0
2022-04-01 10:35:00,55.18,55.18,55.07,55.07,12467.0,49.8752,49.8752,49.7758,49.7758,12467.0
2022-04-01 10:40:00,55.09,55.14,55.09,55.13,15959.0,49.7938,49.839,49.7938,49.83,15959.0
2022-04-01 10:45:00,55.14,55.23,55.14,55.21,11787.0,49.839,49.9204,49.839,49.9023,11787.0
2022-04-01 10:50:00,55.23,55.37,55.22,55.37,11228.0,49.9204,50.0469,49.9113,50.0469,11228.0
2022-04-01 10:55:00,55.38,55.38,55.29,55.31,6939.0,50.056,50.056,49.9746,49.9927,6939.0
2022-04-01 11:00:00,55.31,55.31,55.25,55.26,6468.0,49.9927,49.9927,49.9385,49.9475,6468.0
2022-04-01 11:05:00,55.26,55.35,55.23,55.34,4300.0,49.9475,50.0288,49.9204,50.0198,4300.0
2022-04-01 11:10:00,55.33,55.34,55.28,55.32,5391.0,50.0108,50.0198,49.9656,50.0017,5391.0
2022-04-01 11:15:00,55.31,55.34,55.27,55.33,5354.0,49.9927,50.0198,49.9565,50.0108,5354.0
2022-04-01 11:20:00,55.32,55.34,55.29,55.34,6592.0,50.0017,50.0198,49.9746,50.0198,6592.0
2022-04-01 11:25:00,55.34,55.37,55.27,55.27,5402.0,50.0198,50.0469,49.9565,49.9565,5402.0
2022-04-01 11:30:00,55.28,55.35,55.27,55.31,9698.0,49.9656,50.0288,49.9565,49.9927,9698.0
2022-04-01 11:35:00,55.29,55.31,55.25,55.31,7843.0,49.9746,49.9927,49.9385,49.9927,7843.0
2022-04-01 11:40:00,55.3,55.3,55.24,55.25,4891.0,49.9836,49.9836,49.9294,49.9385,4891.0
2022-04-01 11:45:00,55.24,55.29,55.23,55.29,6404.0,49.9294,49.9746,49.9204,49.9746,6404.0
2022-04-01 11:50:00,55.3,55.44,55.27,55.44,8193.0,49.9836,50.1102,49.9565,50.1102,8193.0
2022-04-01 11:55:00,55.44,55.44,55.35,55.37,7295.0,50.1102,50.1102,50.0288,50.0469,7295.0
2022-04-01 12:00:00,55.37,55.37,55.35,55.35,6020.0,50.0469,50.0469,50.0288,50.0288,6020.0
2022-04-01 12:05:00,55.32,55.33,55.26,55.28,4816.0,50.0017,50.0108,49.9475,49.9656,4816.0
2022-04-01 12:10:00,55.3,55.3,55.26,55.26,3900.0,49.9836,49.9836,49.9475,49.9475,3900.0
2022-04-01 12:15:00,55.25,55.25,55.15,55.15,13140.0,49.9385,49.9385,49.8481,49.8481,13140.0
2022-04-01 12:20:00,55.13,55.14,55.08,55.08,7562.0,49.83,49.839,49.7848,49.7848,7562.0
2022-04-01 12:25:00,55.08,55.1,55.07,55.1,8563.0,49.7848,49.8029,49.7758,49.8029,8563.0
2022-04-01 12:30:00,55.1,55.1,55.01,55.01,10030.0,49.8029,49.8029,49.7215,49.7215,10030.0
2022-04-01 12:35:00,55.01,55.05,54.96,55.05,9252.0,49.7215,49.7577,49.6763,49.7577,9252.0
2022-04-01 12:40:00,55.02,55.12,55.02,55.08,3500.0,49.7306,49.8209,49.7306,49.7848,3500.0
2022-04-01 12:45:00,55.08,55.15,55.08,55.14,5801.0,49.7848,49.8481,49.7848,49.839,5801.0
2022-04-01 12:50:00,55.13,55.14,55.11,55.13,5800.0,49.83,49.839,49.8119,49.83,5800.0
2022-04-01 12:55:00,55.14,55.16,55.08,55.1,7285.0,49.839,49.8571,49.7848,49.8029,7285.0
2022-04-01 13:00:00,55.08,55.11,55.07,55.08,4900.0,49.7848,49.8119,49.7758,49.7848,4900.0
2022-04-01 13:05:00,55.09,55.11,55.06,55.06,4000.0,49.7938,49.8119,49.7667,49.7667,4000.0
2022-04-01 13:10:00,55.05,55.05,54.99,55.02,4651.0,49.7577,49.7577,49.7034,49.7306,4651.0
2022-04-01 13:15:00,55.01,55.02,54.99,55.01,6090.0,49.7215,49.7306,49.7034,49.7215,6090.0
2022-04-01 13:20:00,55.0,55.0,54.89,54.93,6900.0,49.7125,49.7125,49.6131,49.6492,6900.0
2022-04-01 13:25:00,54.93,54.93,54.91,54.92,4000.0,49.6492,49.6492,49.6311,49.6402,4000.0
2022-04-01 13:30:00,54.91,54.94,54.89,54.9,5226.0,49.6311,49.6583,49.6131,49.6221,5226.0
2022-04-01 13:35:00,54.91,55.0,54.91,54.98,4632.0,49.6311,49.7125,49.6311,49.6944,4632.0
2022-04-01 13:40:00,54.97,54.99,54.95,54.95,4954.0,49.6854,49.7034,49.6673,49.6673,4954.0
2022-04-01 13:45:00,54.96,54.99,54.95,54.96,7148.0,49.6763,49.7034,49.6673,49.6763,7148.0
2022-04-01 13:50:00,54.97,54.97,54.91,54.93,4178.0,49.6854,49.6854,49.6311,49.6492,4178.0
2022-04-01 13:55:00,54.93,54.98,54.91,54.96,6140.0,49.6492,49.6944,49.6311,49.6763,6140.0
2022-04-01 14:00:00,54.95,55.09,54.94,55.09,12013.0,49.6673,49.7938,49.6583,49.7938,12013.0
2022-04-01 14:05:00,55.1,55.18,55.1,55.12,11644.0,49.8029,49.8752,49.8029,49.8209,11644.0
2022-04-01 14:10:00,55.16,55.22,55.14,55.22,6509.0,49.8571,49.9113,49.839,49.9113,6509.0
2022-04-01 14:15:00,55.23,55.27,55.19,55.25,11697.0,49.9204,49.9565,49.8842,49.9385,11697.0
2022-04-01 14:20:00,55.26,55.32,55.25,55.28,7006.0,49.9475,50.0017,49.9385,49.9656,7006.0
2022-04-01 14:25:00,55.28,55.39,55.28,55.39,10538.0,49.9656,50.065,49.9656,50.065,10538.0
2022-04-01 14:30:00,55.38,55.47,55.38,55.46,11897.0,50.056,50.1373,50.056,50.1283,11897.0
2022-04-01 14:35:00,55.47,55.47,55.42,55.43,5015.0,50.1373,50.1373,50.0921,50.1011,5015.0
2022-04-01 14:40:00,55.41,55.5,55.41,55.5,8120.0,50.0831,50.1644,50.0831,50.1644,8120.0
2022-04-01 14:45:00,55.5,55.52,55.43,55.43,5761.0,50.1644,50.1825,50.1011,50.1011,5761.0
2022-04-01 14:50:00,55.41,55.42,55.35,55.38,8218.0,50.0831,50.0921,50.0288,50.056,8218.0
2022-04-01 14:55:00,55.39,55.42,55.37,55.4,8500.0,50.065,50.0921,50.0469,50.074,8500.0
2022-04-01 15:00:00,55.4,55.5,55.4,55.49,11488.0,50.074,50.1644,50.074,50.1554,11488.0
2022-04-01 15:05:00,55.48,55.54,55.48,55.49,14447.0,50.1463,50.2006,50.1463,50.1554,14447.0
2022-04-01 15:10:00,55.51,55.53,55.48,55.52,5758.0,50.1735,50.1915,50.1463,50.1825,5758.0
2022-04-01 15:15:00,55.53,55.58,55.42,55.42,18047.0,50.1915,50.2367,50.0921,50.0921,18047.0
2022-04-01 15:20:00,55.41,55.45,55.39,55.42,10185.0,50.0831,50.1192,50.065,50.0921,10185.0
2022-04-01 15:25:00,55.41,55.48,55.41,55.48,11604.0,50.0831,50.1463,50.0831,50.1463,11604.0
2022-04-01 15:30:00,55.48,55.48,55.35,55.38,15868.0,50.1463,50.1463,50.0288,50.056,15868.0
2022-04-01 15:35:00,55.39,55.4,55.34,55.39,15145.0,50.065,50.074,50.0198,50.065,15145.0
2022-04-01 15:40:00,55.38,55.43,55.31,55.33,21480.0,50.056,50.1011,49.9927,50.0108,21480.0
2022-04-01 15:45:00,55.33,55.38,55.28,55.37,30302.0,50.0108,50.056,49.9656,50.0469,30302.0
2022-04-01 15:50:00,55.37,55.65,55.37,55.63,61221.0,50.0469,50.3,50.0469,50.2819,61221.0
2022-04-01 15:55:00,55.63,55.69,55.59,55.65,53176.0,50.2819,50.3362,50.2458,50.3,53176.0
2022-04-04 09:30:00,55.41,55.44,55.25,55.26,29454.0,50.0831,50.1102,49.9385,49.9475,29454.0
2022-04-04 09:35:00,55.27,55.27,54.99,54.99,41698.0,49.9565,49.9565,49.7034,49.7034,41698.0
2022-04-04 09:40:00,55.03,55.32,55.03,55.17,36530.0,49.7396,50.0017,49.7396,49.8661,36530.0
2022-04-04 09:45:00,55.16,55.25,55.08,55.15,23107.0,49.8571,49.9385,49.7848,49.8481,23107.0
2022-04-04 09:50:00,55.16,55.35,55.16,55.35,17374.0,49.8571,50.0288,49.8571,50.0288,17374.0
2022-04-04 09:55:00,55.35,55.44,55.35,55.37,14862.0,50.0288,50.1102,50.0288,50.0469,14862.0
2022-04-04 10:00:00,55.35,55.53,55.35,55.49,14709.0,50.0288,50.1915,50.0288,50.1554,14709.0
2022-04-04 10:05:00,55.46,55.46,55.4,55.43,5086.0,50.1283,50.1283,50.074,50.1011,5086.0
2022-04-04 10:10:00,55.44,55.45,55.38,55.39,23762.0,50.1102,50.1192,50.056,50.065,23762.0
2022-04-04 10:15:00,55.38,55.48,55.23,55.48,14403.0,50.056,50.1463,49.9204,50.1463,14403.0
2022-04-04 10:20:00,55.46,55.57,55.45,55.56,8968.0,50.1283,50.2277,50.1192,50.2186,8968.0
2022-04-04 10:25:00,55.58,55.59,55.53,55.56,9033.0,50.2367,50.2458,50.1915,50.2186,9033.0
2022-04-04 10:30:00,55.59,55.6,55.55,55.59,7750.0,50.2458,50.2548,50.2096,50.2458,7750.0
2022-04-04 10:35:00,55.58,55.59,55.53,55.58,9561.0,50.2367,50.2458,50.1915,50.2367,9561.0
2022-04-04 10:40:00,55.56,55.63,55.56,55.59,5108.0,50.2186,50.2819,50.2186,50.2458,5108.0
2022-04-04 10:45:00,55.59,55.68,55.56,55.64,9825.0,50.2458,50.3271,50.2186,50.291,9825.0
2022-04-04 10:50:00,55.65,55.66,55.62,55.63,4368.0,50.3,50.309,50.2729,50.2819,4368.0
2022-04-04 10:55:00,55.63,55.66,55.59,55.61,4900.0,50.2819,50.309,50.2458,50.2638,4900.0
2022-04-04 11:00:00,55.62,55.72,55.61,55.67,9801.0,50.2729,50.3633,50.2638,50.3181,9801.0
2022-04-04 11:05:00,55.66,55.7,55.66,55.68,5163.0,50.309,50.3452,50.309,50.3271,5163.0
2022-04-04 11:10:00,55.67,55.68,55.61,55.66,4993.0,50.3181,50.3271,50.2638,50.309,4993.0
2022-04-04 11:15:00,55.67,55.76,55.65,55.74,6413.0,50.3181,50.3994,50.3,50.3813,6413.0
2022-04-04 11:20:00,55.74,55.74,55.69,55.72,5934.0,50.3813,50.3813,50.3362,50.3633,5934.0
2022-04-04 11:25:00,55.71,55.71,55.65,55.68,5914.0,50.3542,50.3542,50.3,50.3271,5914.0
2022-04-04 11:30:00,55.67,55.72,55.63,55.64,6915.0,50.3181,50.3633,50.2819,50.291,6915.0
2022-04-04 11:35:00,55.64,55.64,55.55,55.6,11866.0,50.291,50.291,50.2096,50.2548,11866.0
2022-04-04 11:40:00,55.61,55.64,55.59,55.61,5486.0,50.2638,50.291,50.2458,50.2638,5486.0
2022-04-04 11:45:00,55.6,55.84,55.6,55.83,28077.0,50.2548,50.4717,50.2548,50.4627,28077.0
2022-04-04 11:50:00,55.82,55.84,55.75,55.77,18361.0,50.4537,50.4717,50.3904,50.4085,18361.0
2022-04-04 11:55:00,55.76,55.77,55.7,55.72,7976.0,50.3994,50.4085,50.3452,50.3633,7976.0
2022-04-04 12:00:00,55.73,55.76,55.69,55.69,5991.0,50.3723,50.3994,50.3362,50.3362,5991.0
2022-04-04 12:05:00,55.69,55.7,55.67,55.68,2687.0,50.3362,50.3452,50.3181,50.3271,2687.0
2022-04-04 12:10:00,55.68,55.68,55.64,55.65,6305.0,50.3271,50.3271,50.291,50.3,6305.0
2022-04-04 12:15:00,55.64,55.64,55.59,55.59,3840.0,50.291,50.291,50.2458,50.2458,3840.0
2022-04-04 12:20:00,55.59,55.63,55.59,55.62,2008.0,50.2458,50.2819,50.2458,50.2729,2008.0
2022-04-04 12:25:00,55.63,55.64,55.59,55.6,3408.0,50.2819,50.291,50.2458,50.2548,3408.0
2022-04-04 12:30:00,55.59,55.64,55.59,55.6,3900.0,50.2458,50.291,50.2458,50.2548,3900.0
2022-04-04 12:35:00,55.58,55.59,55.45,55.45,10251.0,50.2367,50.2458,50.1192,50.1192,10251.0
2022-04-04 12:40:00,55.48,55.51,55.46,55.48,6037.0,50.1463,50.1735,50.1283,50.1463,6037.0
2022-04-04 12:45:00,55.48,55.58,55.48,55.58,3900.0,50.1463,50.2367,50.1463,50.2367,3900.0
2022-04-04 12:50:00,55.59,55.62,55.57,55.62,2500.0,50.2458,50.2729,50.2277,50.2729,2500.0
2022-04-04 12:55:00,55.61,55.62,55.6,55.61,2050.0,50.2638,50.2729,50.2548,50.2638,2050.0
2022-04-04 13:00:00,55.62,55.66,55.61,55.64,3755.0,50.2729,50.309,50.2638,50.291,3755.0
2022-04-04 13:05:00,55.65,55.67,55.65,55.67,4875.0,50.3,50.3181,50.3,50.3181,4875.0
2022-04-04 13:10:00,55.69,55.7,55.65,55.67,3104.0,50.3362,50.3452,50.3,50.3181,3104.0
2022-04-04 13:15:00,55.66,55.69,55.66,55.69,4074.0,50.309,50.3362,50.309,50.3362,4074.0
2022-04-04 13:20:00,55.69,55.72,55.68,55.7,2066.0,50.3362,50.3633,50.3271,50.3452,2066.0
2022-04-04 13:25:00,55.71,55.72,55.7,55.72,5021.0,50.3542,50.3633,50.3452,50.3633,5021.0
2022-04-04 13:30:00,55.71,55.76,55.68,55.72,5915.0,50.3542,50.3994,50.3271,50.3633,5915.0
2022-04-04 13:35:00,55.73,55.75,55.73,55.74,3047.0,50.3723,50.3904,50.3723,50.3813,3047.0
2022-04-04 13:40:00,55.72,55.76,55.72,55.75,7158.0,50.3633,50.3994,50.3633,50.3904,7158.0
2022-04-04 13:45:00,55.74,55.75,55.74,55.75,7723.0,50.3813,50.3904,50.3813,50.3904,7723.0
2022-04-04 13:50:00,55.76,55.8,55.76,55.77,7904.0,50.3994,50.4356,50.3994,50.4085,7904.0
2022-04-04 13:55:00,55.77,55.81,55.77,55.81,3482.0,50.4085,50.4446,50.4085,50.4446,3482.0
2022-04-04 14:00:00,55.8,55.8,55.76,55.79,7273.0,50.4356,50.4356,50.3994,50.4265,7273.0
2022-04-04 14:05:00,55.81,55.81,55.77,55.8,9435.0,50.4446,50.4446,50.4085,50.4356,9435.0
2022-04-04 14:10:00,55.79,55.81,55.78,55.8,4147.0,50.4265,50.4446,50.4175,50.4356,4147.0
2022-04-04 14:15:00,55.79,55.84,55.79,55.84,4752.0,50.4265,50.4717,50.4265,50.4717,4752.0
2022-04-04 14:20:00,55.83,55.87,55.82,55.87,6264.0,50.4627,50.4988,50.4537,50.4988,6264.0
2022-04-04 14:25:00,55.87,55.91,55.87,55.9,6963.0,50.4988,50.535,50.4988,50.526,6963.0
2022-04-04 14:30:00,55.89,55.93,55.86,55.91,6845.0,50.5169,50.5531,50.4898,50.535,6845.0
2022-04-04 14:35:00,55.91,55.94,55.87,55.88,7675.0,50.535,50.5621,50.4988,50.5079,7675.0
2022-04-04 14:40:00,55.88,55.91,55.88,55.91,3135.0,50.5079,50.535,50.5079,50.535,3135.0
2022-04-04 14:45:00,55.92,55.94,55.9,55.91,7649.0,50.544,50.5621,50.526,50.535,7649.0
2022-04-04 14:50:00,55.9,55.91,55.88,55.9,2800.0,50.526,50.535,50.5079,50.526,2800.0
2022-04-04 14:55:00,55.91,55.91,55.87,55.87,6677.0,50.535,50.535,50.4988,50.4988,6677.0
2022-04-04 15:00:00,55.86,55.87,55.83,55.86,4330.0,50.4898,50.4988,50.4627,50.4898,4330.0
2022-04-04 15:05:00,55.87,55.88,55.83,55.84,20819.0,50.4988,50.5079,50.4627,50.4717,20819.0
2022-04-04 15:10:00,55.84,55.88,55.8,55.88,17225.0,50.4717,50.5079,50.4356,50.5079,17225.0
2022-04-04 15:15:00,55.88,55.89,55.86,55.89,5938.0,50.5079,50.5169,50.4898,50.5169,5938.0
2022-04-04 15:20:00,55.89,55.94,55.89,55.94,5016.0,50.5169,50.5621,50.5169,50.5621,5016.0
2022-04-04 15:25:00,55.94,55.94,55.84,55.85,5749.0,50.5621,50.5621,50.4717,50.4808,5749.0
2022-04-04 15:30:00,55.84,55.91,55.84,55.88,11299.0,50.4717,50.535,50.4717,50.5079,11299.0
2022-04-04 15:35:00,55.88,55.91,55.85,55.91,15387.0,50.5079,50.535,50.4808,50.535,15387.0
2022-04-04 15:40:00,55.92,55.97,55.88,55.88,12087.0,50.544,50.5892,50.5079,50.5079,12087.0
2022-04-04 15:45:00,55.87,55.92,55.86,55.87,37137.0,50.4988,50.544,50.4898,50.4988,37137.0
2022-04-04 15:50:00,55.87,56.11,55.84,55.88,64343.0,50.4988,50.7158,50.4717,50.5079,64343.0
2022-04-04 15:55:00,55.88,55.91,55.83,55.85,76425.0,50.5079,50.535,50.4627,50.4808,76425.0
2022-04-05 09:30:00,55.23,55.57,55.23,55.4,16647.0,50.2658,50.5752,50.2658,50.4205,16647.0
2022-04-05 09:35:00,55.44,55.58,55.39,55.45,10072.0,50.4569,50.5843,50.4114,50.466,10072.0
2022-04-05 09:40:00,55.5,55.59,55.47,55.47,7193.0,50.5115,50.5934,50.4842,50.4842,7193.0
2022-04-05 09:45:00,55.47,55.58,55.47,55.52,7323.0,50.4842,50.5843,50.4842,50.5297,7323.0
2022-04-05 09:50:00,55.56,55.59,55.51,55.59,4936.0,50.5661,50.5934,50.5206,50.5934,4936.0
2022-04-05 09:55:00,55.57,55.59,55.4,55.4,8614.0,50.5752,50.5934,50.4205,50.4205,8614.0
2022-04-05 10:00:00,55.43,55.58,55.43,55.53,15828.0,50.4478,50.5843,50.4478,50.5388,15828.0
2022-04-05 10:05:00,55.53,55.53,55.25,55.27,14686.0,50.5388,50.5388,50.284,50.3022,14686.0
2022-04-05 10:10:00,55.25,55.26,55.19,55.23,12209.0,50.284,50.2931,50.2294,50.2658,12209.0
2022-04-05 10:15:00,55.23,55.23,55.12,55.14,9585.0,50.2658,50.2658,50.1657,50.1839,9585.0
2022-04-05 10:20:00,55.13,55.14,55.04,55.04,9734.0,50.1748,50.1839,50.0929,50.0929,9734.0
2022-04-05 10:25:00,55.05,55.1,55.0,55.09,11170.0,50.102,50.1475,50.0565,50.1384,11170.0
2022-04-05 10:30:00,55.09,55.09,54.96,54.96,11015.0,50.1384,50.1384,50.02,50.02,11015.0
2022-04-05 10:35:00,54.96,55.05,54.94,54.94,8451.0,50.02,50.102,50.0018,50.0018,8451.0
2022-04-05 10:40:00,54.93,55.07,54.92,55.05,11403.0,49.9927,50.1202,49.9836,50.102,11403.0
2022-04-05 10:45:00,55.06,55.14,55.01,55.11,6247.0,50.1111,50.1839,50.0656,50.1566,6247.0
2022-04-05 10:50:00,55.1,55.21,55.09,55.2,8716.0,50.1475,50.2476,50.1384,50.2385,8716.0
2022-04-05 10:55:00,55.22,55.22,55.09,55.1,7169.0,50.2567,50.2567,50.1384,50.1475,7169.0
2022-04-05 11:00:00,55.11,55.13,55.1,55.13,4399.0,50.1566,50.1748,50.1475,50.1748,4399.0
2022-04-05 11:05:00,55.15,55.17,55.02,55.04,7583.0,50.193,50.2112,50.0747,50.0929,7583.0
2022-04-05 11:10:00,55.05,55.07,55.0,55.04,5097.0,50.102,50.1202,50.0565,50.0929,5097.0
2022-04-05 11:15:00,55.05,55.05,55.0,55.02,6062.0,50.102,50.102,50.0565,50.0747,6062.0
2022-04-05 11:20:00,55.02,55.12,55.01,55.07,5618.0,50.0747,50.1657,50.0656,50.1202,5618.0
2022-04-05 11:25:00,55.07,55.09,55.04,55.09,5680.0,50.1202,50.1384,50.0929,50.1384,5680.0
2022-04-05 11:30:00,55.12,55.23,55.12,55.23,4479.0,50.1657,50.2658,50.1657,50.2658,4479.0
2022-04-05 11:35:00,55.23,55.23,55.12,55.13,6164.0,50.2658,50.2658,50.1657,50.1748,6164.0
2022-04-05 11:40:00,55.14,55.23,55.12,55.23,4479.0,50.1839,50.2658,50.1657,50.2658,4479.0
2022-04-05 11:45:00,55.24,55.24,55.15,55.16,3357.0,50.2749,50.2749,50.193,50.2021,3357.0
2022-04-05 11:50:00,55.14,55.18,55.09,55.15,5889.0,50.1839,50.2203,50.1384,50.193,5889.0
2022-04-05 11:55:00,55.15,55.15,55.08,55.11,5000.0,50.193,50.193,50.1293,50.1566,5000.0
2022-04-05 12:00:00,55.1,55.11,55.06,55.09,3300.0,50.1475,50.1566,50.1111,50.1384,3300.0
2022-04-05 12:05:00,55.12,55.15,55.12,55.14,3947.0,50.1657,50.193,50.1657,50.1839,3947.0
2022-04-05 12:10:00,55.13,55.16,55.12,55.12,3556.0,50.1748,50.2021,50.1657,50.1657,3556.0
2022-04-05 12:15:00,55.11,55.13,55.08,55.09,4768.0,50.1566,50.1748,50.1293,50.1384,4768.0
2022-04-05 12:20:00,55.09,55.11,55.06,55.08,3500.0,50.1384,50.1566,50.1111,50.1293,3500.0
2022-04-05 12:25:00,55.08,55.08,55.03,55.03,5232.0,50.1293,50.1293,50.0838,50.0838,5232.0
2022-04-05 12:30:00,55.02,55.04,55.0,55.03,5550.0,50.0747,50.0929,50.0565,50.0838,5550.0
2022-04-05 12:35:00,55.02,55.03,54.98,55.02,9810.0,50.0747,50.0838,50.0383,50.0747,9810.0
2022-04-05 12:40:00,54.99,55.02,54.95,54.99,7766.0,50.0474,50.0747,50.0109,50.0474,7766.0
2022-04-05 12:45:00,54.98,55.08,54.98,55.08,4000.0,50.0383,50.1293,50.0383,50.1293,4000.0
2022-04-05 12:50:00,55.04,55.08,55.04,55.08,1530.0,50.0929,50.1293,50.0929,50.1293,1530.0
2022-04-05 12:55:00,55.08,55.09,55.06,55.07,4492.0,50.1293,50.1384,50.1111,50.1202,4492.0
2022-04-05 13:00:00,55.08,55.09,55.03,55.06,4240.0,50.1293,50.1384,50.0838,50.1111,4240.0
2022-04-05 13:05:00,55.08,55.13,55.07,55.13,2100.0,50.1293,50.1748,50.1202,50.1748,2100.0
2022-04-05 13:10:00,55.15,55.17,55.13,55.16,5235.0,50.193,50.2112,50.1748,50.2021,5235.0
2022-04-05 13:15:00,55.15,55.21,55.15,55.19,5701.0,50.193,50.2476,50.193,50.2294,5701.0
2022-04-05 13:20:00,55.19,55.22,55.17,55.19,6388.0,50.2294,50.2567,50.2112,50.2294,6388.0
2022-04-05 13:25:00,55.2,55.2,55.14,55.15,4933.0,50.2385,50.2385,50.1839,50.193,4933.0
2022-04-05 13:30:00,55.16,55.19,55.1,55.12,6041.0,50.2021,50.2294,50.1475,50.1657,6041.0
2022-04-05 13:35:00,55.11,55.14,55.05,55.06,7167.0,50.1566,50.1839,50.102,50.1111,7167.0
2022-04-05 13:40:00,55.06,55.09,55.06,55.08,6587.0,50.1111,50.1384,50.1111,50.1293,6587.0
2022-04-05 13:45:00,55.07,55.07,55.02,55.02,3170.0,50.1202,50.1202,50.0747,50.0747,3170.0
2022-04-05 13:50:00,55.01,55.05,55.01,55.04,10809.0,50.0656,50.102,50.0656,50.0929,10809.0
2022-04-05 13:55:00,55.04,55.09,55.03,55.05,5083.0,50.0929,50.1384,50.0838,50.102,5083.0
2022-04-05 14:00:00,55.05,55.07,55.02,55.05,5934.0,50.102,50.1202,50.0747,50.102,5934.0
2022-04-05 14:05:00,55.05,55.11,55.05,55.11,6896.0,50.102,50.1566,50.102,50.1566,6896.0
2022-04-05 14:10:00,55.1,55.14,55.1,55.12,3525.0,50.1475,50.1839,50.1475,50.1657,3525.0
2022-04-05 14:15:00,55.11,55.14,55.08,55.13,4700.0,50.1566,50.1839,50.1293,50.1748,4700.0
2022-04-05 14:20:00,55.15,55.15,55.1,55.13,5260.0,50.193,50.193,50.1475,50.1748,5260.0
2022-04-05 14:25:00,55.13,55.16,55.09,55.09,5711.0,50.1748,50.2021,50.1384,50.1384,5711.0
2022-04-05 14:30:00,55.09,55.13,55.08,55.08,6096.0,50.1384,50.1748,50.1293,50.1293,6096.0
2022-04-05 14:35:00,55.09,55.12,55.08,55.08,5213.0,50.1384,50.1657,50.1293,50.1293,5213.0
2022-04-05 14:40:00,55.07,55.1,55.06,55.1,3900.0,50.1202,50.1475,50.1111,50.1475,3900.0
2022-04-05 14:45:00,55.09,55.1,55.05,55.08,4700.0,50.1384,50.1475,50.102,50.1293,4700.0
2022-04-05 14:50:00,55.1,55.15,55.1,55.14,4540.0,50.1475,50.193,50.1475,50.1839,4540.0
2022-04-05 14:55:00,55.15,55.16,55.09,55.09,3299.0,50.193,50.2021,50.1384,50.1384,3299.0
2022-04-05 15:00:00,55.09,55.12,55.08,55.08,4839.0,50.1384,50.1657,50.1293,50.1293,4839.0
2022-04-05 15:05:00,55.09,55.09,54.98,54.99,10151.0,50.1384,50.1384,50.0383,50.0474,10151.0
2022-04-05 15:10:00,55.01,55.01,54.92,54.93,5994.0,50.0656,50.0656,49.9836,49.9927,5994.0
2022-04-05 15:15:00,54.93,54.95,54.92,54.92,7097.0,49.9927,50.0109,49.9836,49.9836,7097.0
2022-04-05 15:20:00,54.93,54.98,54.91,54.98,12717.0,49.9927,50.0383,49.9745,50.0383,12717.0
2022-04-05 15:25:00,54.97,54.97,54.92,54.92,8881.0,50.0291,50.0291,49.9836,49.9836,8881.0
2022-04-05 15:30:00,54.91,54.91,54.78,54.8,13337.0,49.9745,49.9745,49.8562,49.8744,13337.0
2022-04-05 15:35:00,54.81,54.82,54.78,54.8,15209.0,49.8835,49.8926,49.8562,49.8744,15209.0
2022-04-05 15:40:00,54.81,54.86,54.78,54.84,20307.0,49.8835,49.929,49.8562,49.9108,20307.0
2022-04-05 15:45:00,54.84,54.86,54.72,54.73,22170.0,49.9108,49.929,49.8016,49.8107,22170.0
2022-04-05 15:50:00,54.72,54.89,54.66,54.88,55890.0,49.8016,49.9563,49.747,49.9472,55890.0
2022-04-05 15:55:00,54.88,54.94,54.87,54.93,50804.0,49.9472,50.0018,49.9381,49.9927,50804.0
2022-04-06 09:30:00,54.6,54.62,54.3,54.36,19023.0,49.6924,49.7106,49.4194,49.474,19023.0
2022-04-06 09:35:00,54.32,54.41,54.27,54.33,15174.0,49.4376,49.5195,49.3921,49.4467,15174.0
2022-04-06 09:40:00,54.33,54.46,54.3,54.38,10603.0,49.4467,49.565,49.4194,49.4922,10603.0
2022-04-06 09:45:00,54.39,54.45,54.36,54.4,8006.0,49.5013,49.5559,49.474,49.5104,8006.0
2022-04-06 09:50:00,54.38,54.43,54.3,54.43,10914.0,49.4922,49.5377,49.4194,49.5377,10914.0
2022-04-06 09:55:00,54.39,54.39,54.28,54.36,9605.0,49.5013,49.5013,49.4012,49.474,9605.0
2022-04-06 10:00:00,54.36,54.38,54.3,54.34,8700.0,49.474,49.4922,49.4194,49.4558,8700.0
2022-04-06 10:05:00,54.35,54.38,54.31,54.38,3916.0,49.4649,49.4922,49.4285,49.4922,3916.0
2022-04-06 10:10:00,54.34,54.37,54.26,54.3,11224.0,49.4558,49.4831,49.383,49.4194,11224.0
2022-04-06 10:15:00,54.28,54.35,54.25,54.25,12595.0,49.4012,49.4649,49.3739,49.3739,12595.0
2022-04-06 10:20:00,54.25,54.29,54.2,54.22,8124.0,49.3739,49.4103,49.3284,49.3466,8124.0
2022-04-06 10:25:00,54.19,54.23,54.13,54.14,7349.0,49.3193,49.3557,49.2647,49.2738,7349.0
2022-04-06 10:30:00,54.14,54.14,53.94,54.02,14439.0,49.2738,49.2738,49.0917,49.1645,14439.0
2022-04-06 10:35:00,54.03,54.12,54.03,54.1,13952.0,49.1736,49.2556,49.1736,49.2373,13952.0
2022-04-06 10:40:00,54.08,54.12,53.99,53.99,9610.0,49.2191,49.2556,49.1372,49.1372,9610.0
2022-04-06 10:45:00,53.99,54.05,53.98,53.99,5769.0,49.1372,49.1918,49.1281,49.1372,5769.0
2022-04-06 10:50:00,54.02,54.02,53.9,53.9,7307.0,49.1645,49.1645,49.0553,49.0553,7307.0
2022-04-06 10:55:00,53.88,53.91,53.86,53.9,6135.0,49.0371,49.0644,49.0189,49.0553,6135.0
2022-04-06 11:00:00,53.89,53.96,53.89,53.96,10136.0,49.0462,49.1099,49.0462,49.1099,10136.0
2022-04-06 11:05:00,53.97,53.97,53.9,53.91,7776.0,49.119,49.119,49.0553,49.0644,7776.0
2022-04-06 11:10:00,53.91,54.03,53.91,54.03,8274.0,49.0644,49.1736,49.0644,49.1736,8274.0
2022-04-06 11:15:00,54.04,54.07,54.01,54.01,4408.0,49.1827,49.21,49.1554,49.1554,4408.0
2022-04-06 11:20:00,54.03,54.18,54.03,54.13,5343.0,49.1736,49.3102,49.1736,49.2647,5343.0
2022-04-06 11:25:00,54.13,54.13,54.05,54.05,9430.0,49.2647,49.2647,49.1918,49.1918,9430.0
2022-04-06 11:30:00,54.07,54.14,54.05,54.1,11203.0,49.21,49.2738,49.1918,49.2373,11203.0
2022-04-06 11:35:00,54.1,54.17,54.1,54.17,7570.0,49.2373,49.3011,49.2373,49.3011,7570.0
2022-04-06 11:40:00,54.17,54.25,54.17,54.19,5224.0,49.3011,49.3739,49.3011,49.3193,5224.0
2022-04-06 11:45:00,54.2,54.33,54.19,54.3,7903.0,49.3284,49.4467,49.3193,49.4194,7903.0
2022-04-06 11:50:00,54.31,54.33,54.25,54.25,5411.0,49.4285,49.4467,49.3739,49.3739,5411.0
2022-04-06 11:55:00,54.25,54.25,54.21,54.22,2700.0,49.3739,49.3739,49.3375,49.3466,2700.0
2022-04-06 12:00:00,54.22,54.27,54.18,54.24,6498.0,49.3466,49.3921,49.3102,49.3648,6498.0
2022-04-06 12:05:00,54.25,54.28,54.21,54.27,2900.0,49.3739,49.4012,49.3375,49.3921,2900.0
2022-04-06 12:10:00,54.24,54.25,54.13,54.15,5457.0,49.3648,49.3739,49.2647,49.2829,5457.0
2022-04-06 12:15:00,54.15,54.19,54.13,54.18,5635.0,49.2829,49.3193,49.2647,49.3102,5635.0
2022-04-06 12:20:00,54.18,54.21,54.14,54.18,2301.0,49.3102,49.3375,49.2738,49.3102,2301.0
2022-04-06 12:25:00,54.19,54.21,54.17,54.17,3600.0,49.3193,49.3375,49.3011,49.3011,3600.0
2022-04-06 12:30:00,54.19,54.23,54.18,54.23,3200.0,49.3193,49.3557,49.3102,49.3557,3200.0
2022-04-06 12:35:00,54.21,54.26,54.21,54.24,3384.0,49.3375,49.383,49.3375,49.3648,3384.0
2022-04-06 12:40:00,54.24,54.28,54.21,54.23,7648.0,49.3648,49.4012,49.3375,49.3557,7648.0
2022-04-06 12:45:00,54.27,54.33,54.27,54.29,10767.0,49.3921,49.4467,49.3921,49.4103,10767.0
2022-04-06 12:50:00,54.29,54.29,54.2,54.24,3900.0,49.4103,49.4103,49.3284,49.3648,3900.0
2022-04-06 12:55:00,54.27,54.27,54.23,54.25,2800.0,49.3921,49.3921,49.3557,49.3739,2800.0
2022-04-06 13:00:00,54.24,54.25,54.21,54.23,2500.0,49.3648,49.3739,49.3375,49.3557,2500.0
2022-04-06 13:05:00,54.24,54.33,54.23,54.27,3740.0,49.3648,49.4467,49.3557,49.3921,3740.0
2022-04-06 13:10:00,54.28,54.28,54.23,54.28,4200.0,49.4012,49.4012,49.3557,49.4012,4200.0
2022-04-06 13:15:00,54.28,54.31,54.27,54.28,4159.0,49.4012,49.4285,49.3921,49.4012,4159.0
2022-04-06 13:20:00,54.27,54.36,54.27,54.35,1671.0,49.3921,49.474,49.3921,49.4649,1671.0
2022-04-06 13:25:00,54.36,54.41,54.33,54.38,12064.0,49.474,49.5195,49.4467,49.4922,12064.0
2022-04-06 13:30:00,54.38,54.4,54.34,54.38,5800.0,49.4922,49.5104,49.4558,49.4922,5800.0
2022-04-06 13:35:00,54.38,54.46,54.36,54.43,5170.0,49.4922,49.565,49.474,49.5377,5170.0
2022-04-06 13:40:00,54.43,54.48,54.41,54.48,3274.0,49.5377,49.5832,49.5195,49.5832,3274.0
2022-04-06 13:45:00,54.48,54.48,54.42,54.43,4298.0,49.5832,49.5832,49.5286,49.5377,4298.0
2022-04-06 13:50:00,54.43,54.45,54.41,54.45,4144.0,49.5377,49.5559,49.5195,49.5559,4144.0
2022-04-06 13:55:00,54.46,54.46,54.42,54.45,3353.0,49.565,49.565,49.5286,49.5559,3353.0
2022-04-06 14:00:00,54.42,54.65,54.33,54.48,18031.0,49.5286,49.7379,49.4467,49.5832,18031.0
2022-04-06 14:05:00,54.44,54.46,54.26,54.27,17603.0,49.5468,49.565,49.383,49.3921,17603.0
2022-04-06 14:10:00,54.27,54.3,54.2,54.2,5506.0,49.3921,49.4194,49.3284,49.3284,5506.0
2022-04-06 14:15:00,54.2,54.2,54.1,54.14,6000.0,49.3284,49.3284,49.2373,49.2738,6000.0
2022-04-06 14:20:00,54.17,54.24,54.15,54.21,8196.0,49.3011,49.3648,49.2829,49.3375,8196.0
2022-04-06 14:25:00,54.22,54.3,54.18,54.23,6237.0,49.3466,49.4194,49.3102,49.3557,6237.0
2022-04-06 14:30:00,54.23,54.49,54.21,54.45,8500.0,49.3557,49.5923,49.3375,49.5559,8500.0
2022-04-06 14:35:00,54.46,54.49,54.34,54.41,6811.0,49.565,49.5923,49.4558,49.5195,6811.0
2022-04-06 14:40:00,54.39,54.47,54.35,54.46,12556.0,49.5013,49.5741,49.4649,49.565,12556.0
2022-04-06 14:45:00,54.46,54.52,54.41,54.44,8757.0,49.565,49.6196,49.5195,49.5468,8757.0
2022-04-06 14:50:00,54.48,54.59,54.46,54.59,9742.0,49.5832,49.6833,49.565,49.6833,9742.0
2022-04-06 14:55:00,54.59,54.69,54.59,54.67,15487.0,49.6833,49.7743,49.6833,49.7561,15487.0
2022-04-06 15:00:00,54.68,54.75,54.68,54.72,7279.0,49.7652,49.8289,49.7652,49.8016,7279.0
2022-04-06 15:05:00,54.67,54.67,54.55,54.58,14914.0,49.7561,49.7561,49.6469,49.6742,14914.0
2022-04-06 15:10:00,54.58,54.63,54.53,54.57,13661.0,49.6742,49.7197,49.6287,49.6651,13661.0
2022-04-06 15:15:00,54.58,54.6,54.49,54.49,13930.0,49.6742,49.6924,49.5923,49.5923,13930.0
2022-04-06 15:20:00,54.49,54.5,54.38,54.4,14722.0,49.5923,49.6014,49.4922,49.5104,14722.0
2022-04-06 15:25:00,54.4,54.41,54.3,54.34,12382.0,49.5104,49.5195,49.4194,49.4558,12382.0
2022-04-06 15:30:00,54.32,54.35,54.26,54.27,11155.0,49.4376,49.4649,49.383,49.3921,11155.0
2022-04-06 15:35:00,54.28,54.4,54.27,54.38,16774.0,49.4012,49.5104,49.3921,49.4922,16774.0
2022-04-06 15:40:00,54.39,54.43,54.34,54.41,16217.0,49.5013,49.5377,49.4558,49.5195,16217.0
2022-04-06 15:45:00,54.41,54.55,54.39,54.52,30583.0,49.5195,49.6469,49.5013,49.6196,30583.0
2022-04-06 15:50:00,54.53,54.59,54.35,54.37,80206.0,49.6287,49.6833,49.4649,49.4831,80206.0
2022-04-06 15:55:00,54.35,54.45,54.28,54.35,72417.0,49.4649,49.5559,49.4012,49.4649,72417.0
2022-04-07 09:30:00,54.26,54.26,53.83,53.86,30510.0,49.383,49.383,48.9916,49.0189,30510.0
2022-04-07 09:35:00,53.9,54.08,53.84,54.06,10028.0,49.0553,49.2191,49.0007,49.2009,10028.0
2022-04-07 09:40:00,54.04,54.18,54.04,54.1,10516.0,49.1827,49.3102,49.1827,49.2373,10516.0
2022-04-07 09:45:00,54.1,54.18,54.04,54.1,14349.0,49.2373,49.3102,49.1827,49.2373,14349.0
2022-04-07 09:50:00,54.07,54.19,54.06,54.11,14900.0,49.21,49.3193,49.2009,49.2464,14900.0
2022-04-07 09:55:00,54.12,54.15,54.0,54.06,22416.0,49.2556,49.2829,49.1463,49.2009,22416.0
2022-04-07 10:00:00,54.05,54.11,53.94,53.96,16994.0,49.1918,49.2464,49.0917,49.1099,16994.0
2022-04-07 10:05:00,53.96,54.0,53.91,53.99,11173.0,49.1099,49.1463,49.0644,49.1372,11173.0
2022-04-07 10:10:00,54.0,54.1,53.97,54.1,7108.0,49.1463,49.2373,49.119,49.2373,7108.0
2022-04-07 10:15:00,54.09,54.14,54.05,54.08,7642.0,49.2282,49.2738,49.1918,49.2191,7642.0
2022-04-07 10:20:00,54.08,54.08,54.0,54.03,5620.0,49.2191,49.2191,49.1463,49.1736,5620.0
2022-04-07 10:25:00,54.05,54.05,53.94,53.98,6065.0,49.1918,49.1918,49.0917,49.1281,6065.0
2022-04-07 10:30:00,53.97,54.1,53.97,54.08,5400.0,49.119,49.2373,49.119,49.2191,5400.0
2022-04-07 10:35:00,54.07,54.07,53.99,54.0,5602.0,49.21,49.21,49.1372,49.1463,5602.0
2022-04-07 10:40:00,53.98,53.98,53.85,53.88,13161.0,49.1281,49.1281,49.0098,49.0371,13161.0
2022-04-07 10:45:00,53.88,53.89,53.81,53.83,11222.0,49.0371,49.0462,48.9734,48.9916,11222.0
2022-04-07 10:50:00,53.85,53.89,53.81,53.82,9193.0,49.0098,49.0462,48.9734,48.9825,9193.0
2022-04-07 10:55:00,53.82,53.91,53.82,53.9,12923.0,48.9825,49.0644,48.9825,49.0553,12923.0
2022-04-07 11:00:00,53.91,54.01,53.91,53.94,10876.0,49.0644,49.1554,49.0644,49.0917,10876.0
2022-04-07 11:05:00,53.95,53.96,53.91,53.91,7560.0,49.1008,49.1099,49.0644,49.0644,7560.0
2022-04-07 11:10:00,53.91,53.96,53.9,53.95,5656.0,49.0644,49.1099,49.0553,49.1008,5656.0
2022-04-07 11:15:00,53.95,53.95,53.89,53.93,4874.0,49.1008,49.1008,49.0462,49.0826,4874.0
2022-04-07 11:20:00,53.92,54.0,53.91,53.99,6647.0,49.0735,49.1463,49.0644,49.1372,6647.0
2022-04-07 11:25:00,53.99,54.0,53.81,53.85,10540.0,49.1372,49.1463,48.9734,49.0098,10540.0
2022-04-07 11:30:00,53.86,53.88,53.73,53.74,13082.0,49.0189,49.0371,48.9006,48.9097,13082.0
2022-04-07 11:35:00,53.75,53.83,53.75,53.81,7746.0,48.9188,48.9916,48.9188,48.9734,7746.0
2022-04-07 11:40:00,53.82,53.84,53.81,53.82,2200.0,48.9825,49.0007,48.9734,48.9825,2200.0
2022-04-07 11:45:00,53.83,53.92,53.81,53.82,15287.0,48.9916,49.0735,48.9734,48.9825,15287.0
2022-04-07 11:50:00,53.82,53.85,53.78,53.81,8543.0,48.9825,49.0098,48.9461,48.9734,8543.0
2022-04-07 11:55:00,53.81,53.91,53.8,53.91,7216.0,48.9734,49.0644,48.9643,49.0644,7216.0
2022-04-07 12:00:00,53.91,53.98,53.9,53.95,6315.0,49.0644,49.1281,49.0553,49.1008,6315.0
2022-04-07 12:05:00,53.95,54.02,53.95,54.0,8095.0,49.1008,49.1645,49.1008,49.1463,8095.0
2022-04-07 12:10:00,54.0,54.07,54.0,54.04,4504.0,49.1463,49.21,49.1463,49.1827,4504.0
2022-04-07 12:15:00,54.05,54.05,53.98,53.99,3998.0,49.1918,49.1918,49.1281,49.1372,3998.0
2022-04-07 12:20:00,53.98,54.06,53.98,54.02,5000.0,49.1281,49.2009,49.1281,49.1645,5000.0
2022-04-07 12:25:00,54.01,54.01,53.91,53.95,5786.0,49.1554,49.1554,49.0644,49.1008,5786.0
2022-04-07 12:30:00,53.95,53.95,53.93,53.94,4502.0,49.1008,49.1008,49.0826,49.0917,4502.0
2022-04-07 12:35:00,53.91,53.98,53.91,53.96,4688.0,49.0644,49.1281,49.0644,49.1099,4688.0
2022-04-07 12:40:00,53.97,54.02,53.97,54.01,6300.0,49.119,49.1645,49.119,49.1554,6300.0
2022-04-07 12:45:00,54.02,54.06,54.0,54.0,5694.0,49.1645,49.2009,49.1463,49.1463,5694.0
2022-04-07 12:50:00,53.99,54.04,53.99,54.03,6020.0,49.1372,49.1827,49.1372,49.1736,6020.0
2022-04-07 12:55:00,54.06,54.06,54.01,54.04,3500.0,49.2009,49.2009,49.1554,49.1827,3500.0
2022-04-07 13:00:00,54.02,54.09,54.02,54.08,4343.0,49.1645,49.2282,49.1645,49.2191,4343.0
2022-04-07 13:05:00,54.06,54.12,54.06,54.09,3300.0,49.2009,49.2556,49.2009,49.2282,3300.0
2022-04-07 13:10:00,54.09,54.24,54.09,54.2,5500.0,49.2282,49.3648,49.2282,49.3284,5500.0
2022-04-07 13:15:00,54.2,54.22,54.18,54.21,6964.0,49.3284,49.3466,49.3102,49.3375,6964.0
2022-04-07 13:20:00,54.22,54.28,54.22,54.24,7832.0,49.3466,49.4012,49.3466,49.3648,7832.0
2022-04-07 13:25:00,54.23,54.3,54.23,54.27,4289.0,49.3557,49.4194,49.3557,49.3921,4289.0
2022-04-07 13:30:00,54.27,54.29,54.25,54.27,5602.0,49.3921,49.4103,49.3739,49.3921,5602.0
2022-04-07 13:35:00,54.27,54.29,54.25,54.25,4100.0,49.3921,49.4103,49.3739,49.3739,4100.0
2022-04-07 13:40:00,54.25,54.3,54.24,54.27,5699.0,49.3739,49.4194,49.3648,49.3921,5699.0
2022-04-07 13:45:00,54.27,54.29,54.25,54.28,6962.0,49.3921,49.4103,49.3739,49.4012,6962.0
2022-04-07 13:50:00,54.27,54.29,54.23,54.27,5000.0,49.3921,49.4103,49.3557,49.3921,5000.0
2022-04-07 13:55:00,54.25,54.46,54.25,54.42,12476.0,49.3739,49.565,49.3739,49.5286,12476.0
2022-04-07 14:00:00,54.43,54.45,54.39,54.4,6773.0,49.5377,49.5559,49.5013,49.5104,6773.0
2022-04-07 14:05:00,54.4,54.46,54.36,54.45,6759.0,49.5104,49.565,49.474,49.5559,6759.0
2022-04-07 14:10:00,54.44,54.49,54.42,54.45,5512.0,49.5468,49.5923,49.5286,49.5559,5512.0
2022-04-07 14:15:00,54.47,54.47,54.38,54.4,4997.0,49.5741,49.5741,49.4922,49.5104,4997.0
2022-04-07 14:20:00,54.4,54.44,54.4,54.43,4700.0,49.5104,49.5468,49.5104,49.5377,4700.0
2022-04-07 14:25:00,54.44,54.52,54.38,54.38,8154.0,49.5468,49.6196,49.4922,49.4922,8154.0
2022-04-07 14:30:00,54.37,54.39,54.35,54.37,4823.0,49.4831,49.5013,49.4649,49.4831,4823.0
2022-04-07 14:35:00,54.37,54.39,54.34,54.38,4030.0,49.4831,49.5013,49.4558,49.4922,4030.0
2022-04-07 14:40:00,54.38,54.45,54.34,54.45,4900.0,49.4922,49.5559,49.4558,49.5559,4900.0
2022-04-07 14:45:00,54.44,54.54,54.41,54.49,17290.0,49.5468,49.6378,49.5195,49.5923,17290.0
2022-04-07 14:50:00,54.48,54.55,54.47,54.52,10995.0,49.5832,49.6469,49.5741,49.6196,10995.0
2022-04-07 14:55:00,54.52,54.65,54.52,54.64,22985.0,49.6196,49.7379,49.6196,49.7288,22985.0
2022-04-07 15:00:00,54.63,54.71,54.61,54.67,15354.0,49.7197,49.7925,49.7015,49.7561,15354.0
2022-04-07 15:05:00,54.66,54.74,54.65,54.73,14166.0,49.747,49.8198,49.7379,49.8107,14166.0
2022-04-07 15:10:00,54.72,54.78,54.72,54.77,13513.0,49.8016,49.8562,49.8016,49.8471,13513.0
2022-04-07 15:15:00,54.78,54.81,54.7,54.71,13556.0,49.8562,49.8835,49.7834,49.7925,13556.0
2022-04-07 15:20:00,54.71,54.71,54.62,54.65,16731.0,49.7925,49.7925,49.7106,49.7379,16731.0
2022-04-07 15:25:00,54.66,54.7,54.62,54.65,11657.0,49.747,49.7834,49.7106,49.7379,11657.0
2022-04-07 15:30:00,54.65,54.74,54.65,54.73,15540.0,49.7379,49.8198,49.7379,49.8107,15540.0
2022-04-07 15:35:00,54.73,54.73,54.67,54.71,18222.0,49.8107,49.8107,49.7561,49.7925,18222.0
2022-04-07 15:40:00,54.72,54.77,54.7,54.76,16009.0,49.8016,49.8471,49.7834,49.838,16009.0
2022-04-07 15:45:00,54.76,54.85,54.72,54.77,26155.0,49.838,49.9199,49.8016,49.8471,26155.0
2022-04-07 15:50:00,54.77,54.79,54.65,54.68,56023.0,49.8471,49.8653,49.7379,49.7652,56023.0
2022-04-07 15:55:00,54.66,54.67,54.57,54.64,58700.0,49.747,49.7561,49.6651,49.7288,58700.0
2022-04-08 09:30:00,54.7,54.74,54.37,54.38,16045.0,49.7834,49.8198,49.4831,49.4922,16045.0
2022-04-08 09:35:00,54.34,54.35,54.19,54.21,19080.0,49.4558,49.4649,49.3193,49.3375,19080.0
2022-04-08 09:40:00,54.2,54.21,54.04,54.07,14268.0,49.3284,49.3375,49.1827,49.21,14268.0
2022-04-08 09:45:00,54.06,54.21,54.04,54.15,18245.0,49.2009,49.3375,49.1827,49.2829,18245.0
2022-04-08 09:50:00,54.15,54.17,54.03,54.09,16362.0,49.2829,49.3011,49.1736,49.2282,16362.0
2022-04-08 09:55:00,54.08,54.2,54.05,54.19,12385.0,49.2191,49.3284,49.1918,49.3193,12385.0
2022-04-08 10:00:00,54.2,54.32,54.19,54.25,8466.0,49.3284,49.4376,49.3193,49.3739,8466.0
2022-04-08 10:05:00,54.23,54.23,54.14,54.19,6765.0,49.3557,49.3557,49.2738,49.3193,6765.0
2022-04-08 10:10:00,54.19,54.19,54.12,54.15,5421.0,49.3193,49.3193,49.2556,49.2829,5421.0
2022-04-08 10:15:00,54.16,54.16,54.02,54.09,6988.0,49.292,49.292,49.1645,49.2282,6988.0
2022-04-08 10:20:00,54.12,54.24,54.08,54.23,13221.0,49.2556,49.3648,49.2191,49.3557,13221.0
2022-04-08 10:25:00,54.23,54.24,54.05,54.1,10474.0,49.3557,49.3648,49.1918,49.2373,10474.0
2022-04-08 10:30:00,54.09,54.25,54.07,54.24,8540.0,49.2282,49.3739,49.21,49.3648,8540.0
2022-04-08 10:35:00,54.23,54.28,54.17,54.28,8217.0,49.3557,49.4012,49.3011,49.4012,8217.0
2022-04-08 10:40:00,54.27,54.35,54.27,54.34,8389.0,49.3921,49.4649,49.3921,49.4558,8389.0
2022-04-08 10:45:00,54.33,54.47,54.33,54.43,10051.0,49.4467,49.5741,49.4467,49.5377,10051.0
2022-04-08 10:50:00,54.42,54.68,54.42,54.66,10234.0,49.5286,49.7652,49.5286,49.747,10234.0
2022-04-08 10:55:00,54.65,54.77,54.64,54.77,7060.0,49.7379,49.8471,49.7288,49.8471,7060.0
2022-04-08 11:00:00,54.76,54.79,54.71,54.73,8855.0,49.838,49.8653,49.7925,49.8107,8855.0
2022-04-08 11:05:00,54.72,54.83,54.72,54.78,19125.0,49.8016,49.9017,49.8016,49.8562,19125.0
2022-04-08 11:10:00,54.78,54.84,54.77,54.83,9343.0,49.8562,49.9108,49.8471,49.9017,9343.0
2022-04-08 11:15:00,54.83,54.83,54.72,54.72,6723.0,49.9017,49.9017,49.8016,49.8016,6723.0
2022-04-08 11:20:00,54.72,54.72,54.6,54.63,6544.0,49.8016,49.8016,49.6924,49.7197,6544.0
2022-04-08 11:25:00,54.62,54.73,54.62,54.73,8515.0,49.7106,49.8107,49.7106,49.8107,8515.0
2022-04-08 11:30:00,54.73,54.78,54.67,54.74,6202.0,49.8107,49.8562,49.7561,49.8198,6202.0
2022-04-08 11:35:00,54.75,54.76,54.68,54.76,6600.0,49.8289,49.838,49.7652,49.838,6600.0
2022-04-08 11:40:00,54.77,54.79,54.74,54.74,4130.0,49.8471,49.8653,49.8198,49.8198,4130.0
2022-04-08 11:45:00,54.7,54.73,54.66,54.66,3100.0,49.7834,49.8107,49.747,49.747,3100.0
2022-04-08 11:50:00,54.67,54.74,54.67,54.71,6001.0,49.7561,49.8198,49.7561,49.7925,6001.0
2022-04-08 11:55:00,54.7,54.77,54.69,54.74,1835.0,49.7834,49.8471,49.7743,49.8198,1835.0
2022-04-08 12:00:00,54.78,54.78,54.74,54.76,2900.0,49.8562,49.8562,49.8198,49.838,2900.0
2022-04-08 12:05:00,54.78,54.79,54.76,54.77,4469.0,49.8562,49.8653,49.838,49.8471,4469.0
2022-04-08 12:10:00,54.77,54.82,54.71,54.74,5862.0,49.8471,49.8926,49.7925,49.8198,5862.0
2022-04-08 12:15:00,54.75,54.79,54.73,54.78,6356.0,49.8289,49.8653,49.8107,49.8562,6356.0
2022-04-08 12:20:00,54.79,54.85,54.79,54.84,6256.0,49.8653,49.9199,49.8653,49.9108,6256.0
2022-04-08 12:25:00,54.84,54.91,54.82,54.88,5671.0,49.9108,49.9745,49.8926,49.9472,5671.0
2022-04-08 12:30:00,54.88,54.88,54.79,54.81,5184.0,49.9472,49.9472,49.8653,49.8835,5184.0
2022-04-08 12:35:00,54.81,54.82,54.78,54.81,4384.0,49.8835,49.8926,49.8562,49.8835,4384.0
2022-04-08 12:40:00,54.8,54.82,54.78,54.79,2306.0,49.8744,49.8926,49.8562,49.8653,2306.0
2022-04-08 12:45:00,54.78,54.78,54.73,54.73,3300.0,49.8562,49.8562,49.8107,49.8107,3300.0
2022-04-08 12:50:00,54.74,54.75,54.71,54.74,31292.0,49.8198,49.8289,49.7925,49.8198,31292.0
2022-04-08 12:55:00,54.73,54.76,54.73,54.76,24386.0,49.8107,49.838,49.8107,49.838,24386.0
2022-04-08 13:00:00,54.75,54.75,54.69,54.69,5108.0,49.8289,49.8289,49.7743,49.7743,5108.0
2022-04-08 13:05:00,54.69,54.69,54.66,54.67,2000.0,49.7743,49.7743,49.747,49.7561,2000.0
2022-04-08 13:10:00,54.68,54.69,54.64,54.69,56255.0,49.7652,49.7743,49.7288,49.7743,56255.0
2022-04-08 13:15:00,54.69,54.69,54.61,54.61,8283.0,49.7743,49.7743,49.7015,49.7015,8283.0
2022-04-08 13:20:00,54.61,54.64,54.59,54.6,11376.0,49.7015,49.7288,49.6833,49.6924,11376.0
2022-04-08 13:25:00,54.59,54.6,54.53,54.54,23978.0,49.6833,49.6924,49.6287,49.6378,23978.0
2022-04-08 13:30:00,54.55,54.55,54.46,54.46,11057.0,49.6469,49.6469,49.565,49.565,11057.0
2022-04-08 13:35:00,54.45,54.47,54.45,54.46,26044.0,49.5559,49.5741,49.5559,49.565,26044.0
2022-04-08 13:40:00,54.46,54.47,54.44,54.45,12033.0,49.565,49.5741,49.5468,49.5559,12033.0
2022-04-08 13:45:00,54.44,54.44,54.38,54.4,11416.0,49.5468,49.5468,49.4922,49.5104,11416.0
2022-04-08 13:50:00,54.39,54.42,54.39,54.4,28072.0,49.5013,49.5286,49.5013,49.5104,28072.0
2022-04-08 13:55:00,54.39,54.42,54.38,54.42,17482.0,49.5013,49.5286,49.4922,49.5286,17482.0
2022-04-08 14:00:00,54.41,54.43,54.37,54.4,17450.0,49.5195,49.5377,49.4831,49.5104,17450.0
2022-04-08 14:05:00,54.4,54.43,54.39,54.43,6325.0,49.5104,49.5377,49.5013,49.5377,6325.0
2022-04-08 14:10:00,54.44,54.49,54.43,54.46,4204.0,49.5468,49.5923,49.5377,49.565,4204.0
2022-04-08 14:15:00,54.46,54.46,54.44,54.44,4397.0,49.565,49.565,49.5468,49.5468,4397.0
2022-04-08 14:20:00,54.45,54.49,54.44,54.44,6167.0,49.5559,49.5923,49.5468,49.5468,6167.0
2022-04-08 14:25:00,54.43,54.43,54.32,54.33,10031.0,49.5377,49.5377,49.4376,49.4467,10031.0
2022-04-08 14:30:00,54.32,54.32,54.24,54.25,6587.0,49.4376,49.4376,49.3648,49.3739,6587.0
2022-04-08 14:35:00,54.25,54.28,54.24,54.27,6122.0,49.3739,49.4012,49.3648,49.3921,6122.0
2022-04-08 14:40:00,54.26,54.28,54.23,54.23,6990.0,49.383,49.4012,49.3557,49.3557,6990.0
2022-04-08 14:45:00,54.23,54.27,54.23,54.27,9476.0,49.3557,49.3921,49.3557,49.3921,9476.0
2022-04-08 14:50:00,54.26,54.41,54.26,54.37,8135.0,49.383,49.5195,49.383,49.4831,8135.0
2022-04-08 14:55:00,54.37,54.38,54.32,54.33,6011.0,49.4831,49.4922,49.4376,49.4467,6011.0
2022-04-08 15:00:00,54.33,54.38,54.33,54.33,9322.0,49.4467,49.4922,49.4467,49.4467,9322.0
2022-04-08 15:05:00,54.33,54.35,54.3,54.31,15350.0,49.4467,49.4649,49.4194,49.4285,15350.0
2022-04-08 15:10:00,54.31,54.45,54.31,54.4,12080.0,49.4285,49.5559,49.4285,49.5104,12080.0
2022-04-08 15:15:00,54.39,54.45,54.36,54.36,8583.0,49.5013,49.5559,49.474,49.474,8583.0
2022-04-08 15:20:00,54.36,54.38,54.33,54.37,7740.0,49.474,49.4922,49.4467,49.4831,7740.0
2022-04-08 15:25:00,54.37,54.43,54.37,54.43,11141.0,49.4831,49.5377,49.4831,49.5377,11141.0
2022-04-08 15:30:00,54.44,54.46,54.34,54.35,19104.0,49.5468,49.565,49.4558,49.4649,19104.0
2022-04-08 15:35:00,54.33,54.37,54.28,54.35,8463.0,49.4467,49.4831,49.4012,49.4649,8463.0
2022-04-08 15:40:00,54.36,54.47,54.35,54.47,13004.0,49.474,49.5741,49.4649,49.5741,13004.0
2022-04-08 15:45:00,54.47,54.49,54.36,54.36,16753.0,49.5741,49.5923,49.474,49.474,16753.0
2022-04-08 15:50:00,54.34,54.36,54.22,54.22,61566.0,49.4558,49.474,49.3466,49.3466,61566.0
2022-04-08 15:55:00,54.22,54.29,54.19,54.28,33439.0,49.3466,49.4103,49.3193,49.4012,33439.0
2022-04-11 09:30:00,53.79,53.95,53.72,53.76,51930.0,48.9552,49.1008,48.8915,48.9279,51930.0
2022-04-11 09:35:00,53.8,53.89,53.59,53.62,23187.0,48.9643,49.0462,48.7732,48.8005,23187.0
2022-04-11 09:40:00,53.6,53.68,53.5,53.61,15365.0,48.7823,48.8551,48.6913,48.7914,15365.0
2022-04-11 09:45:00,53.58,53.61,53.41,53.51,8034.0,48.7641,48.7914,48.6094,48.7004,8034.0
2022-04-11 09:50:00,53.47,53.55,53.42,53.43,14104.0,48.664,48.7368,48.6185,48.6276,14104.0
2022-04-11 09:55:00,53.43,53.47,53.35,53.37,8016.0,48.6276,48.664,48.5548,48.573,8016.0
2022-04-11 10:00:00,53.36,53.36,53.15,53.27,35722.0,48.5639,48.5639,48.3727,48.482,35722.0
2022-04-11 10:05:00,53.26,53.29,53.2,53.26,5900.0,48.4728,48.5002,48.4182,48.4728,5900.0
2022-04-11 10:10:00,53.24,53.26,53.17,53.26,9238.0,48.4546,48.4728,48.3909,48.4728,9238.0
2022-04-11 10:15:00,53.27,53.35,53.25,53.3,6700.0,48.482,48.5548,48.4637,48.5093,6700.0
2022-04-11 10:20:00,53.3,53.31,53.19,53.2,8453.0,48.5093,48.5184,48.4091,48.4182,8453.0
2022-04-11 10:25:00,53.21,53.22,53.03,53.13,18842.0,48.4273,48.4364,48.2635,48.3545,18842.0
2022-04-11 10:30:00,53.13,53.19,53.06,53.15,7429.0,48.3545,48.4091,48.2908,48.3727,7429.0
2022-04-11 10:35:00,53.18,53.31,53.16,53.31,6836.0,48.4,48.5184,48.3818,48.5184,6836.0
2022-04-11 10:40:00,53.3,53.32,53.28,53.29,5016.0,48.5093,48.5275,48.4911,48.5002,5016.0
2022-04-11 10:45:00,53.31,53.33,53.28,53.28,5819.0,48.5184,48.5366,48.4911,48.4911,5819.0
2022-04-11 10:50:00,53.3,53.37,53.3,53.34,6264.0,48.5093,48.573,48.5093,48.5457,6264.0
2022-04-11 10:55:00,53.34,53.38,53.31,53.36,5989.0,48.5457,48.5821,48.5184,48.5639,5989.0
2022-04-11 11:00:00,53.36,53.42,53.36,53.38,6277.0,48.5639,48.6185,48.5639,48.5821,6277.0
2022-04-11 11:05:00,53.37,53.42,53.35,53.41,5100.0,48.573,48.6185,48.5548,48.6094,5100.0
2022-04-11 11:10:00,53.4,53.43,53.31,53.33,8985.0,48.6003,48.6276,48.5184,48.5366,8985.0
2022-04-11 11:15:00,53.32,53.34,53.27,53.34,3300.0,48.5275,48.5457,48.482,48.5457,3300.0
2022-04-11 11:20:00,53.33,53.38,53.3,53.35,5467.0,48.5366,48.5821,48.5093,48.5548,5467.0
2022-04-11 11:25:00,53.32,53.39,53.31,53.33,5500.0,48.5275,48.5912,48.5184,48.5366,5500.0
2022-04-11 11:30:00,53.34,53.34,53.3,53.33,8198.0,48.5457,48.5457,48.5093,48.5366,8198.0
2022-04-11 11:35:00,53.34,53.36,53.23,53.26,6359.0,48.5457,48.5639,48.4455,48.4728,6359.0
2022-04-11 11:40:00,53.26,53.3,53.2,53.2,7200.0,48.4728,48.5093,48.4182,48.4182,7200.0
2022-04-11 11:45:00,53.22,53.3,53.21,53.23,10755.0,48.4364,48.5093,48.4273,48.4455,10755.0
2022-04-11 11:50:00,53.24,53.29,53.24,53.28,3598.0,48.4546,48.5002,48.4546,48.4911,3598.0
2022-04-11 11:55:00,53.28,53.28,53.19,53.22,6310.0,48.4911,48.4911,48.4091,48.4364,6310.0
2022-04-11 12:00:00,53.21,53.24,53.18,53.21,4719.0,48.4273,48.4546,48.4,48.4273,4719.0
2022-04-11 12:05:00,53.22,53.25,53.22,53.23,2800.0,48.4364,48.4637,48.4364,48.4455,2800.0
2022-04-11 12:10:00,53.22,53.22,53.16,53.19,4606.0,48.4364,48.4364,48.3818,48.4091,4606.0
2022-04-11 12:15:00,53.18,53.19,53.16,53.17,2989.0,48.4,48.4091,48.3818,48.3909,2989.0
2022-04-11 12:20:00,53.18,53.22,53.13,53.13,5400.0,48.4,48.4364,48.3545,48.3545,5400.0
2022-04-11 12:25:00,53.12,53.17,53.1,53.17,4500.0,48.3454,48.3909,48.3272,48.3909,4500.0
2022-04-11 12:30:00,53.17,53.24,53.15,53.21,14811.0,48.3909,48.4546,48.3727,48.4273,14811.0
2022-04-11 12:35:00,53.2,53.2,53.12,53.17,6325.0,48.4182,48.4182,48.3454,48.3909,6325.0
2022-04-11 12:40:00,53.16,53.21,53.14,53.17,10478.0,48.3818,48.4273,48.3636,48.3909,10478.0
2022-04-11 12:45:00,53.16,53.24,53.16,53.23,11562.0,48.3818,48.4546,48.3818,48.4455,11562.0
2022-04-11 12:50:00,53.23,53.23,53.16,53.17,9790.0,48.4455,48.4455,48.3818,48.3909,9790.0
2022-04-11 12:55:00,53.17,53.27,53.17,53.26,8926.0,48.3909,48.482,48.3909,48.4728,8926.0
2022-04-11 13:00:00,53.26,53.29,53.24,53.24,5765.0,48.4728,48.5002,48.4546,48.4546,5765.0
2022-04-11 13:05:00,53.26,53.3,53.24,53.26,5649.0,48.4728,48.5093,48.4546,48.4728,5649.0
2022-04-11 13:10:00,53.27,53.29,53.25,53.28,7624.0,48.482,48.5002,48.4637,48.4911,7624.0
2022-04-11 13:15:00,53.28,53.29,53.23,53.23,5147.0,48.4911,48.5002,48.4455,48.4455,5147.0
2022-04-11 13:20:00,53.24,53.29,53.21,53.24,8084.0,48.4546,48.5002,48.4273,48.4546,8084.0
2022-04-11 13:25:00,53.23,53.27,53.2,53.23,5000.0,48.4455,48.482,48.4182,48.4455,5000.0
2022-04-11 13:30:00,53.24,53.27,53.24,53.27,2600.0,48.4546,48.482,48.4546,48.482,2600.0
2022-04-11 13:35:00,53.28,53.3,53.21,53.25,8183.0,48.4911,48.5093,48.4273,48.4637,8183.0
2022-04-11 13:40:00,53.25,53.27,53.22,53.23,8327.0,48.4637,48.482,48.4364,48.4455,8327.0
2022-04-11 13:45:00,53.24,53.3,53.23,53.29,4720.0,48.4546,48.5093,48.4455,48.5002,4720.0
2022-04-11 13:50:00,53.29,53.3,53.27,53.28,3514.0,48.5002,48.5093,48.482,48.4911,3514.0
2022-04-11 13:55:00,53.28,53.32,53.28,53.29,5028.0,48.4911,48.5275,48.4911,48.5002,5028.0
2022-04-11 14:00:00,53.3,53.34,53.26,53.34,7844.0,48.5093,48.5457,48.4728,48.5457,7844.0
2022-04-11 14:05:00,53.34,53.38,53.32,53.35,7721.0,48.5457,48.5821,48.5275,48.5548,7721.0
2022-04-11 14:10:00,53.34,53.36,53.25,53.25,6655.0,48.5457,48.5639,48.4637,48.4637,6655.0
2022-04-11 14:15:00,53.24,53.28,53.22,53.26,9877.0,48.4546,48.4911,48.4364,48.4728,9877.0
2022-04-11 14:20:00,53.26,53.3,53.26,53.26,6433.0,48.4728,48.5093,48.4728,48.4728,6433.0
2022-04-11 14:25:00,53.25,53.28,53.22,53.22,7284.0,48.4637,48.4911,48.4364,48.4364,7284.0
2022-04-11 14:30:00,53.21,53.21,53.16,53.19,10973.0,48.4273,48.4273,48.3818,48.4091,10973.0
2022-04-11 14:35:00,53.18,53.2,53.17,53.2,7283.0,48.4,48.4182,48.3909,48.4182,7283.0
2022-04-11 14:40:00,53.2,53.21,53.18,53.2,5572.0,48.4182,48.4273,48.4,48.4182,5572.0
2022-04-11 14:45:00,53.21,53.24,53.2,53.24,6613.0,48.4273,48.4546,48.4182,48.4546,6613.0
2022-04-11 14:50:00,53.24,53.31,53.24,53.27,8092.0,48.4546,48.5184,48.4546,48.482,8092.0
2022-04-11 14:55:00,53.3,53.3,53.27,53.27,3145.0,48.5093,48.5093,48.482,48.482,3145.0
2022-04-11 15:00:00,53.27,53.34,53.24,53.24,8546.0,48.482,48.5457,48.4546,48.4546,8546.0
2022-04-11 15:05:00,53.22,53.26,53.19,53.25,12170.0,48.4364,48.4728,48.4091,48.4637,12170.0
2022-04-11 15:10:00,53.25,53.25,53.17,53.21,8475.0,48.4637,48.4637,48.3909,48.4273,8475.0
2022-04-11 15:15:00,53.22,53.23,53.11,53.12,16580.0,48.4364,48.4455,48.3363,48.3454,16580.0
2022-04-11 15:20:00,53.11,53.11,53.06,53.06,7844.0,48.3363,48.3363,48.2908,48.2908,7844.0
2022-04-11 15:25:00,53.05,53.06,53.01,53.02,12763.0,48.2817,48.2908,48.2453,48.2544,12763.0
2022-04-11 15:30:00,53.02,53.03,52.96,52.96,17632.0,48.2544,48.2635,48.1998,48.1998,17632.0
2022-04-11 15:35:00,52.95,53.0,52.92,53.0,12552.0,48.1907,48.2362,48.1634,48.2362,12552.0
2022-04-11 15:40:00,53.0,53.02,52.97,52.99,17484.0,48.2362,48.2544,48.2089,48.2271,17484.0
2022-04-11 15:45:00,52.95,52.98,52.91,52.94,25474.0,48.1907,48.218,48.1543,48.1816,25474.0
2022-04-11 15:50:00,52.93,53.02,52.81,52.82,54822.0,48.1725,48.2544,48.0633,48.0724,54822.0
2022-04-11 15:55:00,52.82,52.91,52.78,52.88,57485.0,48.0724,48.1543,48.036,48.127,57485.0
2022-04-12 09:30:00,51.52,52.46,51.51,52.45,47251.0,46.8892,47.7448,46.8801,47.7357,47251.0
2022-04-12 09:35:00,52.43,52.54,52.3,52.42,25511.0,47.7175,47.8176,47.5991,47.7084,25511.0
2022-04-12 09:40:00,52.43,52.68,52.42,52.59,27754.0,47.7175,47.945,47.7084,47.8631,27754.0
2022-04-12 09:45:00,52.61,52.73,52.57,52.69,21798.0,47.8813,47.9905,47.8449,47.9541,21798.0
2022-04-12 09:50:00,52.7,52.95,52.63,52.85,25791.0,47.9632,48.1907,47.8995,48.0997,25791.0
2022-04-12 09:55:00,52.83,52.83,52.52,52.57,26770.0,48.0815,48.0815,47.7994,47.8449,26770.0
2022-04-12 10:00:00,52.59,52.61,52.35,52.37,28461.0,47.8631,47.8813,47.6446,47.6628,28461.0
2022-04-12 10:05:00,52.36,52.39,52.21,52.32,21884.0,47.6537,47.681,47.5172,47.6173,21884.0
2022-04-12 10:10:00,52.32,52.54,52.32,52.54,20194.0,47.6173,47.8176,47.6173,47.8176,20194.0
2022-04-12 10:15:00,52.55,52.61,52.4,52.4,18888.0,47.8267,47.8813,47.6901,47.6901,18888.0
2022-04-12 10:20:00,52.39,52.42,52.3,52.3,8975.0,47.681,47.7084,47.5991,47.5991,8975.0
2022-04-12 10:25:00,52.31,52.34,52.24,52.34,14305.0,47.6082,47.6355,47.5445,47.6355,14305.0
2022-04-12 10:30:00,52.37,52.37,52.22,52.28,14260.0,47.6628,47.6628,47.5263,47.5809,14260.0
2022-04-12 10:35:00,52.28,52.37,52.16,52.2,20821.0,47.5809,47.6628,47.4717,47.5081,20821.0
2022-04-12 10:40:00,52.2,52.32,52.19,52.31,12747.0,47.5081,47.6173,47.499,47.6082,12747.0
2022-04-12 10:45:00,52.31,52.34,52.26,52.29,6675.0,47.6082,47.6355,47.5627,47.59,6675.0
2022-04-12 10:50:00,52.29,52.31,52.2,52.28,13414.0,47.59,47.6082,47.5081,47.5809,13414.0
2022-04-12 10:55:00,52.26,52.28,52.21,52.27,7868.0,47.5627,47.5809,47.5172,47.5718,7868.0
2022-04-12 11:00:00,52.27,52.29,52.19,52.24,5800.0,47.5718,47.59,47.499,47.5445,5800.0
2022-04-12 11:05:00,52.26,52.27,52.15,52.16,13792.0,47.5627,47.5718,47.4626,47.4717,13792.0
2022-04-12 11:10:00,52.16,52.24,52.14,52.24,13909.0,47.4717,47.5445,47.4535,47.5445,13909.0
2022-04-12 11:15:00,52.25,52.33,52.22,52.31,12498.0,47.5536,47.6264,47.5263,47.6082,12498.0
2022-04-12 11:20:00,52.32,52.4,52.31,52.32,11021.0,47.6173,47.6901,47.6082,47.6173,11021.0
2022-04-12 11:25:00,52.33,52.41,52.31,52.4,11393.0,47.6264,47.6992,47.6082,47.6901,11393.0
2022-04-12 11:30:00,52.42,52.57,52.42,52.53,25927.0,47.7084,47.8449,47.7084,47.8085,25927.0
2022-04-12 11:35:00,52.54,52.55,52.43,52.44,7017.0,47.8176,47.8267,47.7175,47.7266,7017.0
2022-04-12 11:40:00,52.43,52.5,52.41,52.5,4729.0,47.7175,47.7812,47.6992,47.7812,4729.0
2022-04-12 11:45:00,52.5,52.53,52.47,52.49,6238.0,47.7812,47.8085,47.7539,47.7721,6238.0
2022-04-12 11:50:00,52.49,52.55,52.48,52.55,5975.0,47.7721,47.8267,47.763,47.8267,5975.0
2022-04-12 11:55:00,52.55,52.56,52.48,52.51,9275.0,47.8267,47.8358,47.763,47.7903,9275.0
2022-04-12 12:00:00,52.51,52.56,52.48,52.51,13879.0,47.7903,47.8358,47.763,47.7903,13879.0
2022-04-12 12:05:00,52.49,52.51,52.4,52.4,11823.0,47.7721,47.7903,47.6901,47.6901,11823.0
2022-04-12 12:10:00,52.4,52.43,52.33,52.36,11672.0,47.6901,47.7175,47.6264,47.6537,11672.0
2022-04-12 12:15:00,52.37,52.45,52.34,52.37,18267.0,47.6628,47.7357,47.6355,47.6628,18267.0
2022-04-12 12:20:00,52.36,52.36,52.26,52.26,15502.0,47.6537,47.6537,47.5627,47.5627,15502.0
2022-04-12 12:25:00,52.26,52.26,52.16,52.19,15368.0,47.5627,47.5627,47.4717,47.499,15368.0
2022-04-12 12:30:00,52.19,52.23,52.16,52.19,12830.0,47.499,47.5354,47.4717,47.499,12830.0
2022-04-12 12:35:00,52.18,52.22,52.16,52.2,6787.0,47.4899,47.5263,47.4717,47.5081,6787.0
2022-04-12 12:40:00,52.19,52.23,52.15,52.16,9473.0,47.499,47.5354,47.4626,47.4717,9473.0
2022-04-12 12:45:00,52.16,52.24,52.16,52.24,8005.0,47.4717,47.5445,47.4717,47.5445,8005.0
2022-04-12 12:50:00,52.24,52.34,52.24,52.27,13075.0,47.5445,47.6355,47.5445,47.5718,13075.0
2022-04-12 12:55:00,52.26,52.27,52.2,52.21,8690.0,47.5627,47.5718,47.5081,47.5172,8690.0
2022-04-12 13:00:00,52.22,52.26,52.12,52.16,12596.0,47.5263,47.5627,47.4353,47.4717,12596.0
2022-04-12 13:05:00,52.19,52.2,52.15,52.17,5996.0,47.499,47.5081,47.4626,47.4808,5996.0
2022-04-12 13:10:00,52.17,52.29,52.17,52.24,20858.0,47.4808,47.59,47.4808,47.5445,20858.0
2022-04-12 13:15:00,52.23,52.26,52.2,52.22,7532.0,47.5354,47.5627,47.5081,47.5263,7532.0
2022-04-12 13:20:00,52.23,52.3,52.21,52.3,24150.0,47.5354,47.5991,47.5172,47.5991,24150.0
2022-04-12 13:25:00,52.3,52.31,52.26,52.28,15070.0,47.5991,47.6082,47.5627,47.5809,15070.0
2022-04-12 13:30:00,52.27,52.31,52.22,52.3,12915.0,47.5718,47.6082,47.5263,47.5991,12915.0
2022-04-12 13:35:00,52.3,52.3,52.24,52.24,11379.0,47.5991,47.5991,47.5445,47.5445,11379.0
2022-04-12 13:40:00,52.24,52.27,52.2,52.2,12224.0,47.5445,47.5718,47.5081,47.5081,12224.0
2022-04-12 13:45:00,52.2,52.22,52.16,52.18,12543.0,47.5081,47.5263,47.4717,47.4899,12543.0
2022-04-12 13:50:00,52.18,52.18,52.09,52.1,12700.0,47.4899,47.4899,47.408,47.4171,12700.0
2022-04-12 13:55:00,52.1,52.11,52.05,52.08,17148.0,47.4171,47.4262,47.3716,47.3989,17148.0
2022-04-12 14:00:00,52.08,52.11,52.05,52.11,14758.0,47.3989,47.4262,47.3716,47.4262,14758.0
2022-04-12 14:05:00,52.11,52.15,52.09,52.11,25865.0,47.4262,47.4626,47.408,47.4262,25865.0
2022-04-12 14:10:00,52.12,52.13,52.05,52.06,13718.0,47.4353,47.4444,47.3716,47.3807,13718.0
2022-04-12 14:15:00,52.06,52.08,52.02,52.04,19170.0,47.3807,47.3989,47.3443,47.3625,19170.0
2022-04-12 14:20:00,52.03,52.07,51.96,51.98,23177.0,47.3534,47.3898,47.2897,47.3079,23177.0
2022-04-12 14:25:00,51.98,51.99,51.91,51.91,15821.0,47.3079,47.317,47.2442,47.2442,15821.0
2022-04-12 14:30:00,51.91,51.91,51.8,51.85,30613.0,47.2442,47.2442,47.1441,47.1896,30613.0
2022-04-12 14:35:00,51.85,51.87,51.79,51.79,26325.0,47.1896,47.2078,47.135,47.135,26325.0
2022-04-12 14:40:00,51.78,51.8,51.74,51.76,14959.0,47.1259,47.1441,47.0895,47.1077,14959.0
2022-04-12 14:45:00,51.76,51.86,51.76,51.78,20201.0,47.1077,47.1987,47.1077,47.1259,20201.0
2022-04-12 14:50:00,51.78,51.8,51.76,51.8,10900.0,47.1259,47.1441,47.1077,47.1441,10900.0
2022-04-12 14:55:00,51.81,51.83,51.77,51.78,11170.0,47.1532,47.1714,47.1168,47.1259,11170.0
2022-04-12 15:00:00,51.77,51.8,51.65,51.66,38221.0,47.1168,47.1441,47.0076,47.0167,38221.0
2022-04-12 15:05:00,51.66,51.66,51.55,51.55,19895.0,47.0167,47.0167,46.9165,46.9165,19895.0
2022-04-12 15:10:00,51.56,51.6,51.54,51.55,14881.0,46.9256,46.9621,46.9074,46.9165,14881.0
2022-04-12 15:15:00,51.55,51.71,51.55,51.71,34290.0,46.9165,47.0622,46.9165,47.0622,34290.0
2022-04-12 15:20:00,51.71,51.76,51.69,51.72,14098.0,47.0622,47.1077,47.044,47.0713,14098.0
2022-04-12 15:25:00,51.72,51.72,51.61,51.63,16244.0,47.0713,47.0713,46.9712,46.9894,16244.0
2022-04-12 15:30:00,51.62,51.65,51.58,51.58,29141.0,46.9803,47.0076,46.9439,46.9439,29141.0
2022-04-12 15:35:00,51.58,51.73,51.55,51.73,35746.0,46.9439,47.0804,46.9165,47.0804,35746.0
2022-04-12 15:40:00,51.71,51.76,51.66,51.69,50178.0,47.0622,47.1077,47.0167,47.044,50178.0
2022-04-12 15:45:00,51.66,51.8,51.65,51.76,47898.0,47.0167,47.1441,47.0076,47.1077,47898.0
2022-04-12 15:50:00,51.76,51.85,51.7,51.83,88767.0,47.1077,47.1896,47.0531,47.1714,88767.0
2022-04-12 15:55:00,51.83,51.87,51.78,51.83,68238.0,47.1714,47.2078,47.1259,47.1714,68238.0
2022-04-13 09:30:00,51.84,51.84,51.61,51.82,21774.0,47.1805,47.1805,46.9712,47.1623,21774.0
2022-04-13 09:35:00,51.81,51.87,51.61,51.61,11370.0,47.1532,47.2078,46.9712,46.9712,11370.0
2022-04-13 09:40:00,51.64,51.75,51.55,51.67,18654.0,46.9985,47.0986,46.9165,47.0258,18654.0
2022-04-13 09:45:00,51.65,52.0,51.64,52.0,18836.0,47.0076,47.3261,46.9985,47.3261,18836.0
2022-04-13 09:50:00,51.98,51.98,51.66,51.67,10945.0,47.3079,47.3079,47.0167,47.0258,10945.0
2022-04-13 09:55:00,51.68,51.7,51.55,51.56,10965.0,47.0349,47.0531,46.9165,46.9256,10965.0
2022-04-13 10:00:00,51.56,51.61,51.53,51.61,8738.0,46.9256,46.9712,46.8983,46.9712,8738.0
2022-04-13 10:05:00,51.61,51.65,51.53,51.56,5749.0,46.9712,47.0076,46.8983,46.9256,5749.0
2022-04-13 10:10:00,51.55,51.66,51.51,51.66,7699.0,46.9165,47.0167,46.8801,47.0167,7699.0
2022-04-13 10:15:00,51.68,51.74,51.66,51.68,6438.0,47.0349,47.0895,47.0167,47.0349,6438.0
2022-04-13 10:20:00,51.7,51.7,51.59,51.64,11817.0,47.0531,47.0531,46.953,46.9985,11817.0
2022-04-13 10:25:00,51.62,51.62,51.45,51.47,13223.0,46.9803,46.9803,46.8255,46.8437,13223.0
2022-04-13 10:30:00,51.46,51.53,51.44,51.51,11288.0,46.8346,46.8983,46.8164,46.8801,11288.0
2022-04-13 10:35:00,51.5,51.5,51.42,51.43,9284.0,46.871,46.871,46.7982,46.8073,9284.0
2022-04-13 10:40:00,51.41,51.52,51.41,51.49,9994.0,46.7891,46.8892,46.7891,46.8619,9994.0
2022-04-13 10:45:00,51.51,51.53,51.45,51.51,8510.0,46.8801,46.8983,46.8255,46.8801,8510.0
2022-04-13 10:50:00,51.49,51.52,51.46,51.49,4700.0,46.8619,46.8892,46.8346,46.8619,4700.0
2022-04-13 10:55:00,51.48,51.59,51.47,51.57,7935.0,46.8528,46.953,46.8437,46.9348,7935.0
2022-04-13 11:00:00,51.56,51.71,51.56,51.7,10732.0,46.9256,47.0622,46.9256,47.0531,10732.0
2022-04-13 11:05:00,51.7,51.72,51.67,51.67,7828.0,47.0531,47.0713,47.0258,47.0258,7828.0
2022-04-13 11:10:00,51.66,51.75,51.66,51.73,12508.0,47.0167,47.0986,47.0167,47.0804,12508.0
2022-04-13 11:15:00,51.72,51.75,51.7,51.71,7614.0,47.0713,47.0986,47.0531,47.0622,7614.0
2022-04-13 11:20:00,51.71,51.73,51.68,51.72,5495.0,47.0622,47.0804,47.0349,47.0713,5495.0
2022-04-13 11:25:00,51.73,51.76,51.73,51.76,5669.0,47.0804,47.1077,47.0804,47.1077,5669.0
2022-04-13 11:30:00,51.75,51.77,51.69,51.73,15010.0,47.0986,47.1168,47.044,47.0804,15010.0
2022-04-13 11:35:00,51.75,51.75,51.71,51.74,7575.0,47.0986,47.0986,47.0622,47.0895,7575.0
2022-04-13 11:40:00,51.74,51.74,51.7,51.72,3300.0,47.0895,47.0895,47.0531,47.0713,3300.0
2022-04-13 11:45:00,51.71,51.71,51.66,51.67,5263.0,47.0622,47.0622,47.0167,47.0258,5263.0
2022-04-13 11:50:00,51.67,51.74,51.66,51.74,11570.0,47.0258,47.0895,47.0167,47.0895,11570.0
2022-04-13 11:55:00,51.73,51.74,51.7,51.72,5201.0,47.0804,47.0895,47.0531,47.0713,5201.0
2022-04-13 12:00:00,51.74,51.77,51.74,51.76,9444.0,47.0895,47.1168,47.0895,47.1077,9444.0
2022-04-13 12:05:00,51.76,51.8,51.74,51.8,7704.0,47.1077,47.1441,47.0895,47.1441,7704.0
2022-04-13 12:10:00,51.8,51.86,51.75,51.86,6275.0,47.1441,47.1987,47.0986,47.1987,6275.0
2022-04-13 12:15:00,51.87,51.96,51.87,51.95,6149.0,47.2078,47.2897,47.2078,47.2806,6149.0
2022-04-13 12:20:00,51.93,52.0,51.93,51.96,3415.0,47.2624,47.3261,47.2624,47.2897,3415.0
2022-04-13 12:25:00,51.98,51.98,51.88,51.9,3908.0,47.3079,47.3079,47.2169,47.2351,3908.0
2022-04-13 12:30:00,51.9,51.95,51.9,51.95,3511.0,47.2351,47.2806,47.2351,47.2806,3511.0
2022-04-13 12:35:00,51.96,51.98,51.93,51.93,1900.0,47.2897,47.3079,47.2624,47.2624,1900.0
2022-04-13 12:40:00,51.91,51.99,51.91,51.98,5127.0,47.2442,47.317,47.2442,47.3079,5127.0
2022-04-13 12:45:00,51.99,52.0,51.93,51.93,2262.0,47.317,47.3261,47.2624,47.2624,2262.0
2022-04-13 12:50:00,51.94,51.94,51.92,51.92,3759.0,47.2715,47.2715,47.2533,47.2533,3759.0
2022-04-13 12:55:00,51.95,51.95,51.89,51.89,7862.0,47.2806,47.2806,47.226,47.226,7862.0
2022-04-13 13:00:00,51.9,51.97,51.89,51.96,2900.0,47.2351,47.2988,47.226,47.2897,2900.0
2022-04-13 13:05:00,51.97,52.01,51.97,52.0,2000.0,47.2988,47.3352,47.2988,47.3261,2000.0
2022-04-13 13:10:00,52.0,52.04,52.0,52.0,3635.0,47.3261,47.3625,47.3261,47.3261,3635.0
2022-04-13 13:15:00,52.0,52.02,51.99,51.99,2900.0,47.3261,47.3443,47.317,47.317,2900.0
2022-04-13 13:20:00,51.99,52.01,51.98,51.98,2300.0,47.317,47.3352,47.3079,47.3079,2300.0
2022-04-13 13:25:00,51.96,51.97,51.94,51.96,2008.0,47.2897,47.2988,47.2715,47.2897,2008.0
2022-04-13 13:30:00,51.97,51.98,51.93,51.93,3782.0,47.2988,47.3079,47.2624,47.2624,3782.0
2022-04-13 13:35:00,51.93,51.93,51.87,51.87,5996.0,47.2624,47.2624,47.2078,47.2078,5996.0
2022-04-13 13:40:00,51.86,51.86,51.78,51.81,14240.0,47.1987,47.1987,47.1259,47.1532,14240.0
2022-04-13 13:45:00,51.81,51.84,51.78,51.83,10490.0,47.1532,47.1805,47.1259,47.1714,10490.0
2022-04-13 13:50:00,51.83,51.83,51.77,51.77,10901.0,47.1714,47.1714,47.1168,47.1168,10901.0
2022-04-13 13:55:00,51.76,51.8,51.73,51.8,10241.0,47.1077,47.1441,47.0804,47.1441,10241.0
2022-04-13 14:00:00,51.79,51.82,51.77,51.77,5442.0,47.135,47.1623,47.1168,47.1168,5442.0
2022-04-13 14:05:00,51.77,51.84,51.76,51.84,23902.0,47.1168,47.1805,47.1077,47.1805,23902.0
2022-04-13 14:10:00,51.84,51.84,51.79,51.8,4800.0,47.1805,47.1805,47.135,47.1441,4800.0
2022-04-13 14:15:00,51.8,51.9,51.8,51.88,7109.0,47.1441,47.2351,47.1441,47.2169,7109.0
2022-04-13 14:20:00,51.89,51.89,51.84,51.86,9800.0,47.226,47.226,47.1805,47.1987,9800.0
2022-04-13 14:25:00,51.86,51.87,51.84,51.86,9781.0,47.1987,47.2078,47.1805,47.1987,9781.0
2022-04-13 14:30:00,51.85,51.86,51.82,51.85,4687.0,47.1896,47.1987,47.1623,47.1896,4687.0
2022-04-13 14:35:00,51.84,51.91,51.84,51.87,7921.0,47.1805,47.2442,47.1805,47.2078,7921.0
2022-04-13 14:40:00,51.88,51.92,51.88,51.91,3500.0,47.2169,47.2533,47.2169,47.2442,3500.0
2022-04-13 14:45:00,51.91,51.92,51.9,51.92,4238.0,47.2442,47.2533,47.2351,47.2533,4238.0
2022-04-13 14:50:00,51.92,51.97,51.9,51.95,6712.0,47.2533,47.2988,47.2351,47.2806,6712.0
2022-04-13 14:55:00,51.95,51.95,51.94,51.95,3868.0,47.2806,47.2806,47.2715,47.2806,3868.0
2022-04-13 15:00:00,51.95,51.95,51.91,51.94,4761.0,47.2806,47.2806,47.2442,47.2715,4761.0
2022-04-13 15:05:00,51.95,52.09,51.95,52.08,9702.0,47.2806,47.408,47.2806,47.3989,9702.0
2022-04-13 15:10:00,52.07,52.09,52.06,52.07,8438.0,47.3898,47.408,47.3807,47.3898,8438.0
2022-04-13 15:15:00,52.07,52.1,52.07,52.08,3790.0,47.3898,47.4171,47.3898,47.3989,3790.0
2022-04-13 15:20:00,52.08,52.11,52.06,52.11,5705.0,47.3989,47.4262,47.3807,47.4262,5705.0
2022-04-13 15:25:00,52.12,52.17,52.12,52.16,5200.0,47.4353,47.4808,47.4353,47.4717,5200.0
2022-04-13 15:30:00,52.17,52.27,52.17,52.26,14076.0,47.4808,47.5718,47.4808,47.5627,14076.0
2022-04-13 15:35:00,52.26,52.29,52.21,52.28,14853.0,47.5627,47.59,47.5172,47.5809,14853.0
2022-04-13 15:40:00,52.28,52.29,52.23,52.25,24961.0,47.5809,47.59,47.5354,47.5536,24961.0
2022-04-13 15:45:00,52.27,52.27,52.2,52.23,22790.0,47.5718,47.5718,47.5081,47.5354,22790.0
2022-04-13 15:50:00,52.24,52.27,52.14,52.16,47097.0,47.5445,47.5718,47.4535,47.4717,47097.0
2022-04-13 15:55:00,52.16,52.2,52.13,52.16,26697.0,47.4717,47.5081,47.4444,47.4717,26697.0
2022-04-14 09:30:00,52.16,52.22,52.05,52.22,8769.0,47.4717,47.5263,47.3716,47.5263,8769.0
2022-04-14 09:35:00,52.25,52.35,52.25,52.33,10794.0,47.5536,47.6446,47.5536,47.6264,10794.0
2022-04-14 09:40:00,52.36,52.38,52.16,52.16,12199.0,47.6537,47.6719,47.4717,47.4717,12199.0
2022-04-14 09:45:00,52.13,52.23,52.12,52.23,9353.0,47.4444,47.5354,47.4353,47.5354,9353.0
2022-04-14 09:50:00,52.24,52.24,52.03,52.06,6605.0,47.5445,47.5445,47.3534,47.3807,6605.0
2022-04-14 09:55:00,52.06,52.06,51.92,51.92,7556.0,47.3807,47.3807,47.2533,47.2533,7556.0
2022-04-14 10:00:00,51.93,52.01,51.92,51.95,10380.0,47.2624,47.3352,47.2533,47.2806,10380.0
2022-04-14 10:05:00,51.94,51.96,51.74,51.75,15233.0,47.2715,47.2897,47.0895,47.0986,15233.0
2022-04-14 10:10:00,51.74,51.81,51.72,51.75,5467.0,47.0895,47.1532,47.0713,47.0986,5467.0
2022-04-14 10:15:00,51.74,51.77,51.69,51.75,12974.0,47.0895,47.1168,47.044,47.0986,12974.0
2022-04-14 10:20:00,51.74,51.82,51.74,51.74,9621.0,47.0895,47.1623,47.0895,47.0895,9621.0
2022-04-14 10:25:00,51.73,51.77,51.71,51.75,5905.0,47.0804,47.1168,47.0622,47.0986,5905.0
2022-04-14 10:30:00,51.74,51.88,51.74,51.86,7490.0,47.0895,47.2169,47.0895,47.1987,7490.0
2022-04-14 10:35:00,51.87,51.9,51.71,51.74,12066.0,47.2078,47.2351,47.0622,47.0895,12066.0
2022-04-14 10:40:00,51.73,51.83,51.73,51.81,6037.0,47.0804,47.1714,47.0804,47.1532,6037.0
2022-04-14 10:45:00,51.81,51.95,51.81,51.91,8293.0,47.1532,47.2806,47.1532,47.2442,8293.0
2022-04-14 10:50:00,51.9,51.94,51.85,51.94,6955.0,47.2351,47.2715,47.1896,47.2715,6955.0
2022-04-14 10:55:00,51.94,52.01,51.94,51.94,5723.0,47.2715,47.3352,47.2715,47.2715,5723.0
2022-04-14 11:00:00,51.94,51.95,51.9,51.94,7287.0,47.2715,47.2806,47.2351,47.2715,7287.0
2022-04-14 11:05:00,51.92,51.92,51.87,51.91,5327.0,47.2533,47.2533,47.2078,47.2442,5327.0
2022-04-14 11:10:00,51.9,51.93,51.83,51.91,6370.0,47.2351,47.2624,47.1714,47.2442,6370.0
2022-04-14 11:15:00,51.9,51.93,51.8,51.81,4200.0,47.2351,47.2624,47.1441,47.1532,4200.0
2022-04-14 11:20:00,51.82,51.85,51.75,51.85,6165.0,47.1623,47.1896,47.0986,47.1896,6165.0
2022-04-14 11:25:00,51.86,51.89,51.83,51.84,2585.0,47.1987,47.226,47.1714,47.1805,2585.0
2022-04-14 11:30:00,51.83,51.84,51.77,51.77,3000.0,47.1714,47.1805,47.1168,47.1168,3000.0
2022-04-14 11:35:00,51.76,51.77,51.72,51.73,4639.0,47.1077,47.1168,47.0713,47.0804,4639.0
2022-04-14 11:40:00,51.73,51.73,51.68,51.69,5719.0,47.0804,47.0804,47.0349,47.044,5719.0
2022-04-14 11:45:00,51.69,51.72,51.67,51.7,4924.0,47.044,47.0713,47.0258,47.0531,4924.0
2022-04-14 11:50:00,51.7,51.77,51.7,51.75,8440.0,47.0531,47.1168,47.0531,47.0986,8440.0
2022-04-14 11:55:00,51.76,51.78,51.76,51.76,4300.0,47.1077,47.1259,47.1077,47.1077,4300.0
2022-04-14 12:00:00,51.74,51.79,51.7,51.74,7561.0,47.0895,47.135,47.0531,47.0895,7561.0
2022-04-14 12:05:00,51.74,51.79,51.74,51.78,2465.0,47.0895,47.135,47.0895,47.1259,2465.0
2022-04-14 12:10:00,51.78,51.78,51.74,51.74,2790.0,47.1259,47.1259,47.0895,47.0895,2790.0
2022-04-14 12:15:00,51.74,51.75,51.66,51.66,4118.0,47.0895,47.0986,47.0167,47.0167,4118.0
2022-04-14 12:20:00,51.65,51.67,51.63,51.67,1783.0,47.0076,47.0258,46.9894,47.0258,1783.0
2022-04-14 12:25:00,51.67,51.67,51.6,51.61,3785.0,47.0258,47.0258,46.9621,46.9712,3785.0
2022-04-14 12:30:00,51.6,51.61,51.58,51.6,4410.0,46.9621,46.9712,46.9439,46.9621,4410.0
2022-04-14 12:35:00,51.61,51.61,51.57,51.58,2000.0,46.9712,46.9712,46.9348,46.9439,2000.0
2022-04-14 12:40:00,51.56,51.56,51.51,51.51,5569.0,46.9256,46.9256,46.8801,46.8801,5569.0
2022-04-14 12:45:00,51.51,51.51,51.47,51.49,3061.0,46.8801,46.8801,46.8437,46.8619,3061.0
2022-04-14 12:50:00,51.49,51.49,51.47,51.47,4231.0,46.8619,46.8619,46.8437,46.8437,4231.0
2022-04-14 12:55:00,51.48,51.52,51.48,51.51,3099.0,46.8528,46.8892,46.8528,46.8801,3099.0
2022-04-14 13:00:00,51.52,51.54,51.51,51.51,6746.0,46.8892,46.9074,46.8801,46.8801,6746.0
2022-04-14 13:05:00,51.52,51.54,51.47,51.48,3847.0,46.8892,46.9074,46.8437,46.8528,3847.0
2022-04-14 13:10:00,51.48,51.49,51.44,51.45,5167.0,46.8528,46.8619,46.8164,46.8255,5167.0
2022-04-14 13:15:00,51.46,51.47,51.41,51.41,3114.0,46.8346,46.8437,46.7891,46.7891,3114.0
2022-04-14 13:20:00,51.41,51.41,51.38,51.4,4400.0,46.7891,46.7891,46.7618,46.78,4400.0
2022-04-14 13:25:00,51.4,51.41,51.4,51.41,800.0,46.78,46.7891,46.78,46.7891,800.0
2022-04-14 13:30:00,51.42,51.47,51.41,51.46,3649.0,46.7982,46.8437,46.7891,46.8346,3649.0
2022-04-14 13:35:00,51.49,51.5,51.49,51.49,3083.0,46.8619,46.871,46.8619,46.8619,3083.0
2022-04-14 13:40:00,51.47,51.5,51.45,51.5,1418.0,46.8437,46.871,46.8255,46.871,1418.0
2022-04-14 13:45:00,51.51,51.55,51.51,51.55,2672.0,46.8801,46.9165,46.8801,46.9165,2672.0
2022-04-14 13:50:00,51.55,51.55,51.48,51.49,5488.0,46.9165,46.9165,46.8528,46.8619,5488.0
2022-04-14 13:55:00,51.49,51.55,51.49,51.55,2781.0,46.8619,46.9165,46.8619,46.9165,2781.0
2022-04-14 14:00:00,51.55,51.61,51.52,51.59,9748.0,46.9165,46.9712,46.8892,46.953,9748.0
2022-04-14 14:05:00,51.6,51.6,51.52,51.52,4550.0,46.9621,46.9621,46.8892,46.8892,4550.0
2022-04-14 14:10:00,51.52,51.53,51.46,51.46,5384.0,46.8892,46.8983,46.8346,46.8346,5384.0
2022-04-14 14:15:00,51.46,51.52,51.46,51.46,7717.0,46.8346,46.8892,46.8346,46.8346,7717.0
2022-04-14 14:20:00,51.45,51.46,51.42,51.42,6958.0,46.8255,46.8346,46.7982,46.7982,6958.0
2022-04-14 14:25:00,51.43,51.48,51.4,51.48,4100.0,46.8073,46.8528,46.78,46.8528,4100.0
2022-04-14 14:30:00,51.49,51.5,51.42,51.45,4206.0,46.8619,46.871,46.7982,46.8255,4206.0
2022-04-14 14:35:00,51.44,51.46,51.41,51.41,2818.0,46.8164,46.8346,46.7891,46.7891,2818.0
2022-04-14 14:40:00,51.44,51.51,51.44,51.48,7762.0,46.8164,46.8801,46.8164,46.8528,7762.0
2022-04-14 14:45:00,51.49,51.49,51.44,51.45,1768.0,46.8619,46.8619,46.8164,46.8255,1768.0
2022-04-14 14:50:00,51.46,51.46,51.34,51.34,4139.0,46.8346,46.8346,46.7254,46.7254,4139.0
2022-04-14 14:55:00,51.34,51.34,51.31,51.32,7084.0,46.7254,46.7254,46.6981,46.7072,7084.0
2022-04-14 15:00:00,51.31,51.39,51.31,51.36,6500.0,46.6981,46.7709,46.6981,46.7436,6500.0
2022-04-14 15:05:00,51.36,51.37,51.29,51.29,5362.0,46.7436,46.7527,46.6799,46.6799,5362.0
2022-04-14 15:10:00,51.29,51.31,51.28,51.3,2600.0,46.6799,46.6981,46.6708,46.689,2600.0
2022-04-14 15:15:00,51.3,51.37,51.3,51.33,5338.0,46.689,46.7527,46.689,46.7163,5338.0
2022-04-14 15:20:00,51.34,51.35,51.29,51.3,5000.0,46.7254,46.7345,46.6799,46.689,5000.0
2022-04-14 15:25:00,51.29,51.29,51.23,51.23,6239.0,46.6799,46.6799,46.6253,46.6253,6239.0
2022-04-14 15:30:00,51.23,51.23,51.17,51.18,21049.0,46.6253,46.6253,46.5707,46.5798,21049.0
2022-04-14 15:35:00,51.16,51.22,51.16,51.2,27347.0,46.5616,46.6162,46.5616,46.598,27347.0
2022-04-14 15:40:00,51.2,51.25,51.2,51.25,15348.0,46.598,46.6435,46.598,46.6435,15348.0
2022-04-14 15:45:00,51.26,51.26,51.22,51.23,31502.0,46.6526,46.6526,46.6162,46.6253,31502.0
2022-04-14 15:50:00,51.23,51.23,51.16,51.18,62636.0,46.6253,46.6253,46.5616,46.5798,62636.0
2022-04-14 15:55:00,51.22,51.22,51.13,51.17,42582.0,46.6162,46.6162,46.5343,46.5707,42582.0
2022-04-18 09:30:00,50.87,51.31,50.81,51.31,15091.0,46.2977,46.6981,46.2431,46.6981,15091.0
2022-04-18 09:35:00,51.28,51.4,51.25,51.25,13629.0,46.6708,46.78,46.6435,46.6435,13629.0
2022-04-18 09:40:00,51.23,51.41,51.21,51.37,13207.0,46.6253,46.7891,46.6071,46.7527,13207.0
2022-04-18 09:45:00,51.36,51.37,51.29,51.35,17256.0,46.7436,46.7527,46.6799,46.7345,17256.0
2022-04-18 09:50:00,51.36,51.39,51.15,51.22,16495.0,46.7436,46.7709,46.5525,46.6162,16495.0
2022-04-18 09:55:00,51.23,51.29,51.17,51.21,19368.0,46.6253,46.6799,46.5707,46.6071,19368.0
2022-04-18 10:00:00,51.18,51.27,51.1,51.27,16402.0,46.5798,46.6617,46.507,46.6617,16402.0
2022-04-18 10:05:00,51.24,51.26,51.13,51.13,14105.0,46.6344,46.6526,46.5343,46.5343,14105.0
2022-04-18 10:10:00,51.12,51.32,51.12,51.26,30701.0,46.5252,46.7072,46.5252,46.6526,30701.0
2022-04-18 10:15:00,51.27,51.33,51.25,51.31,8269.0,46.6617,46.7163,46.6435,46.6981,8269.0
2022-04-18 10:20:00,51.32,51.46,51.31,51.46,13509.0,46.7072,46.8346,46.6981,46.8346,13509.0
2022-04-18 10:25:00,51.47,51.48,51.39,51.4,8289.0,46.8437,46.8528,46.7709,46.78,8289.0
2022-04-18 10:30:00,51.41,51.45,51.38,51.45,6331.0,46.7891,46.8255,46.7618,46.8255,6331.0
2022-04-18 10:35:00,51.45,51.49,51.43,51.48,5131.0,46.8255,46.8619,46.8073,46.8528,5131.0
2022-04-18 10:40:00,51.49,51.55,51.47,51.49,9632.0,46.8619,46.9165,46.8437,46.8619,9632.0
2022-04-18 10:45:00,51.5,51.51,51.43,51.43,3251.0,46.871,46.8801,46.8073,46.8073,3251.0
2022-04-18 10:50:00,51.42,51.42,51.3,51.3,4963.0,46.7982,46.7982,46.689,46.689,4963.0
2022-04-18 10:55:00,51.3,51.33,51.26,51.32,7708.0,46.689,46.7163,46.6526,46.7072,7708.0
2022-04-18 11:00:00,51.31,51.35,51.27,51.34,4700.0,46.6981,46.7345,46.6617,46.7254,4700.0
2022-04-18 11:05:00,51.35,51.42,51.35,51.39,4370.0,46.7345,46.7982,46.7345,46.7709,4370.0
2022-04-18 11:10:00,51.38,51.42,51.36,51.39,7148.0,46.7618,46.7982,46.7436,46.7709,7148.0
2022-04-18 11:15:00,51.39,51.41,51.34,51.34,6600.0,46.7709,46.7891,46.7254,46.7254,6600.0
2022-04-18 11:20:00,51.34,51.34,51.24,51.24,5958.0,46.7254,46.7254,46.6344,46.6344,5958.0
2022-04-18 11:25:00,51.23,51.29,51.22,51.27,7631.0,46.6253,46.6799,46.6162,46.6617,7631.0
2022-04-18 11:30:00,51.26,51.26,51.19,51.19,4116.0,46.6526,46.6526,46.5889,46.5889,4116.0
2022-04-18 11:35:00,51.21,51.21,51.18,51.2,4019.0,46.6071,46.6071,46.5798,46.598,4019.0
2022-04-18 11:40:00,51.22,51.26,51.2,51.26,4100.0,46.6162,46.6526,46.598,46.6526,4100.0
2022-04-18 11:45:00,51.23,51.26,51.17,51.18,7300.0,46.6253,46.6526,46.5707,46.5798,7300.0
2022-04-18 11:50:00,51.17,51.27,51.17,51.25,4850.0,46.5707,46.6617,46.5707,46.6435,4850.0
2022-04-18 11:55:00,51.27,51.3,51.24,51.28,11293.0,46.6617,46.689,46.6344,46.6708,11293.0
2022-04-18 12:00:00,51.28,51.28,51.23,51.23,4052.0,46.6708,46.6708,46.6253,46.6253,4052.0
2022-04-18 12:05:00,51.23,51.27,51.12,51.12,11029.0,46.6253,46.6617,46.5252,46.5252,11029.0
2022-04-18 12:10:00,51.11,51.17,51.05,51.1,14380.0,46.5161,46.5707,46.4615,46.507,14380.0
2022-04-18 12:15:00,51.1,51.17,51.08,51.13,9582.0,46.507,46.5707,46.4888,46.5343,9582.0
2022-04-18 12:20:00,51.13,51.17,51.13,51.15,4874.0,46.5343,46.5707,46.5343,46.5525,4874.0
2022-04-18 12:25:00,51.12,51.13,51.08,51.08,3782.0,46.5252,46.5343,46.4888,46.4888,3782.0
2022-04-18 12:30:00,51.07,51.09,51.05,51.09,7234.0,46.4797,46.4979,46.4615,46.4979,7234.0
2022-04-18 12:35:00,51.1,51.12,51.06,51.07,3900.0,46.507,46.5252,46.4706,46.4797,3900.0
2022-04-18 12:40:00,51.07,51.09,51.02,51.02,4510.0,46.4797,46.4979,46.4342,46.4342,4510.0
2022-04-18 12:45:00,51.05,51.06,50.95,50.96,10114.0,46.4615,46.4706,46.3705,46.3796,10114.0
2022-04-18 12:50:00,50.97,51.05,50.97,51.05,4000.0,46.3887,46.4615,46.3887,46.4615,4000.0
2022-04-18 12:55:00,51.06,51.06,51.02,51.02,3200.0,46.4706,46.4706,46.4342,46.4342,3200.0
2022-04-18 13:00:00,51.02,51.07,51.0,51.07,2500.0,46.4342,46.4797,46.416,46.4797,2500.0
2022-04-18 13:05:00,51.08,51.1,51.05,51.08,3604.0,46.4888,46.507,46.4615,46.4888,3604.0
2022-04-18 13:10:00,51.1,51.14,51.1,51.12,2736.0,46.507,46.5434,46.507,46.5252,2736.0
2022-04-18 13:15:00,51.11,51.13,51.06,51.06,2547.0,46.5161,46.5343,46.4706,46.4706,2547.0
2022-04-18 13:20:00,51.05,51.13,51.04,51.13,4035.0,46.4615,46.5343,46.4524,46.5343,4035.0
2022-04-18 13:25:00,51.13,51.15,51.12,51.14,3495.0,46.5343,46.5525,46.5252,46.5434,3495.0
2022-04-18 13:30:00,51.13,51.28,51.13,51.28,9830.0,46.5343,46.6708,46.5343,46.6708,9830.0
2022-04-18 13:35:00,51.28,51.37,51.28,51.37,7683.0,46.6708,46.7527,46.6708,46.7527,7683.0
2022-04-18 13:40:00,51.37,51.45,51.37,51.45,10742.0,46.7527,46.8255,46.7527,46.8255,10742.0
2022-04-18 13:45:00,51.45,51.46,51.37,51.4,4497.0,46.8255,46.8346,46.7527,46.78,4497.0
2022-04-18 13:50:00,51.41,51.45,51.36,51.45,3500.0,46.7891,46.8255,46.7436,46.8255,3500.0
2022-04-18 13:55:00,51.46,51.53,51.41,51.42,8300.0,46.8346,46.8983,46.7891,46.7982,8300.0
2022-04-18 14:00:00,51.43,51.48,51.42,51.46,6180.0,46.8073,46.8528,46.7982,46.8346,6180.0
2022-04-18 14:05:00,51.46,51.47,51.43,51.44,3925.0,46.8346,46.8437,46.8073,46.8164,3925.0
2022-04-18 14:10:00,51.45,51.45,51.35,51.35,11017.0,46.8255,46.8255,46.7345,46.7345,11017.0
2022-04-18 14:15:00,51.36,51.38,51.24,51.35,13019.0,46.7436,46.7618,46.6344,46.7345,13019.0
2022-04-18 14:20:00,51.35,51.44,51.34,51.44,6838.0,46.7345,46.8164,46.7254,46.8164,6838.0
2022-04-18 14:25:00,51.47,51.48,51.37,51.38,7262.0,46.8437,46.8528,46.7527,46.7618,7262.0
2022-04-18 14:30:00,51.39,51.42,51.35,51.36,5116.0,46.7709,46.7982,46.7345,46.7436,5116.0
2022-04-18 14:35:00,51.38,51.38,51.32,51.33,6247.0,46.7618,46.7618,46.7072,46.7163,6247.0
2022-04-18 14:40:00,51.32,51.34,51.29,51.34,3200.0,46.7072,46.7254,46.6799,46.7254,3200.0
2022-04-18 14:45:00,51.34,51.34,51.28,51.33,3100.0,46.7254,46.7254,46.6708,46.7163,3100.0
2022-04-18 14:50:00,51.31,51.36,51.31,51.34,1100.0,46.6981,46.7436,46.6981,46.7254,1100.0
2022-04-18 14:55:00,51.34,51.34,51.28,51.29,5788.0,46.7254,46.7254,46.6708,46.6799,5788.0
2022-04-18 15:00:00,51.29,51.3,51.22,51.23,4759.0,46.6799,46.689,46.6162,46.6253,4759.0
2022-04-18 15:05:00,51.23,51.25,51.17,51.17,2300.0,46.6253,46.6435,46.5707,46.5707,2300.0
2022-04-18 15:10:00,51.18,51.2,51.12,51.14,6405.0,46.5798,46.598,46.5252,46.5434,6405.0
2022-04-18 15:15:00,51.16,51.17,51.09,51.09,4024.0,46.5616,46.5707,46.4979,46.4979,4024.0
2022-04-18 15:20:00,51.09,51.11,51.03,51.03,14882.0,46.4979,46.5161,46.4433,46.4433,14882.0
2022-04-18 15:25:00,51.02,51.05,51.01,51.03,5531.0,46.4342,46.4615,46.4251,46.4433,5531.0
2022-04-18 15:30:00,51.03,51.03,50.91,50.92,16964.0,46.4433,46.4433,46.3341,46.3432,16964.0
2022-04-18 15:35:00,50.91,50.94,50.88,50.92,14764.0,46.3341,46.3614,46.3068,46.3432,14764.0
2022-04-18 15:40:00,50.92,50.98,50.89,50.95,10901.0,46.3432,46.3978,46.3159,46.3705,10901.0
2022-04-18 15:45:00,50.95,50.95,50.87,50.89,21786.0,46.3705,46.3705,46.2977,46.3159,21786.0
2022-04-18 15:50:00,50.87,50.95,50.85,50.95,27256.0,46.2977,46.3705,46.2795,46.3705,27256.0
2022-04-18 15:55:00,50.95,51.12,50.95,51.12,30616.0,46.3705,46.5252,46.3705,46.5252,30616.0
2022-04-19 09:30:00,51.0,51.18,50.93,51.14,18125.0,46.416,46.5798,46.3523,46.5434,18125.0
2022-04-19 09:35:00,51.18,51.22,50.98,51.03,13015.0,46.5798,46.6162,46.3978,46.4433,13015.0
2022-04-19 09:40:00,50.99,51.28,50.98,51.25,15360.0,46.4069,46.6708,46.3978,46.6435,15360.0
2022-04-19 09:45:00,51.24,51.31,51.19,51.22,8978.0,46.6344,46.6981,46.5889,46.6162,8978.0
2022-04-19 09:50:00,51.22,51.36,51.16,51.33,8446.0,46.6162,46.7436,46.5616,46.7163,8446.0
2022-04-19 09:55:00,51.33,51.39,51.3,51.39,6769.0,46.7163,46.7709,46.689,46.7709,6769.0
2022-04-19 10:00:00,51.4,51.46,51.33,51.44,5417.0,46.78,46.8346,46.7163,46.8164,5417.0
2022-04-19 10:05:00,51.42,51.5,51.4,51.44,4391.0,46.7982,46.871,46.78,46.8164,4391.0
2022-04-19 10:10:00,51.47,51.57,51.45,51.5,9515.0,46.8437,46.9348,46.8255,46.871,9515.0
2022-04-19 10:15:00,51.51,51.53,51.42,51.42,7311.0,46.8801,46.8983,46.7982,46.7982,7311.0
2022-04-19 10:20:00,51.41,51.42,51.38,51.4,4653.0,46.7891,46.7982,46.7618,46.78,4653.0
2022-04-19 10:25:00,51.41,51.51,51.38,51.51,5322.0,46.7891,46.8801,46.7618,46.8801,5322.0
2022-04-19 10:30:00,51.51,51.58,51.5,51.5,4500.0,46.8801,46.9439,46.871,46.871,4500.0
2022-04-19 10:35:00,51.5,51.51,51.44,51.46,7191.0,46.871,46.8801,46.8164,46.8346,7191.0
2022-04-19 10:40:00,51.45,51.55,51.45,51.54,7000.0,46.8255,46.9165,46.8255,46.9074,7000.0
2022-04-19 10:45:00,51.52,51.59,51.49,51.58,5950.0,46.8892,46.953,46.8619,46.9439,5950.0
2022-04-19 10:50:00,51.57,51.57,51.45,51.45,4616.0,46.9348,46.9348,46.8255,46.8255,4616.0
2022-04-19 10:55:00,51.45,51.5,51.45,51.45,5586.0,46.8255,46.871,46.8255,46.8255,5586.0
2022-04-19 11:00:00,51.45,51.45,51.39,51.43,8297.0,46.8255,46.8255,46.7709,46.8073,8297.0
2022-04-19 11:05:00,51.42,51.5,51.4,51.49,8299.0,46.7982,46.871,46.78,46.8619,8299.0
2022-04-19 11:10:00,51.48,51.52,51.43,51.43,8057.0,46.8528,46.8892,46.8073,46.8073,8057.0
2022-04-19 11:15:00,51.44,51.54,51.44,51.48,6117.0,46.8164,46.9074,46.8164,46.8528,6117.0
2022-04-19 11:20:00,51.48,51.54,51.47,51.54,8267.0,46.8528,46.9074,46.8437,46.9074,8267.0
2022-04-19 11:25:00,51.54,51.54,51.46,51.48,4648.0,46.9074,46.9074,46.8346,46.8528,4648.0
2022-04-19 11:30:00,51.51,51.55,51.44,51.44,7821.0,46.8801,46.9165,46.8164,46.8164,7821.0
2022-04-19 11:35:00,51.44,51.53,51.43,51.53,11325.0,46.8164,46.8983,46.8073,46.8983,11325.0
2022-04-19 11:40:00,51.52,51.53,51.49,51.51,8418.0,46.8892,46.8983,46.8619,46.8801,8418.0
2022-04-19 11:45:00,51.56,51.58,51.54,51.55,9270.0,46.9256,46.9439,46.9074,46.9165,9270.0
2022-04-19 11:50:00,51.58,51.61,51.56,51.57,8431.0,46.9439,46.9712,46.9256,46.9348,8431.0
2022-04-19 11:55:00,51.56,51.57,51.53,51.56,9228.0,46.9256,46.9348,46.8983,46.9256,9228.0
2022-04-19 12:00:00,51.56,51.57,51.51,51.53,8788.0,46.9256,46.9348,46.8801,46.8983,8788.0
2022-04-19 12:05:00,51.53,51.54,51.51,51.53,6471.0,46.8983,46.9074,46.8801,46.8983,6471.0
2022-04-19 12:10:00,51.52,51.56,51.52,51.54,8769.0,46.8892,46.9256,46.8892,46.9074,8769.0
2022-04-19 12:15:00,51.53,51.56,51.52,51.56,6817.0,46.8983,46.9256,46.8892,46.9256,6817.0
2022-04-19 12:20:00,51.56,51.57,51.55,51.57,9050.0,46.9256,46.9348,46.9165,46.9348,9050.0
2022-04-19 12:25:00,51.57,51.59,51.51,51.53,10325.0,46.9348,46.953,46.8801,46.8983,10325.0
2022-04-19 12:30:00,51.54,51.54,51.5,51.54,7002.0,46.9074,46.9074,46.871,46.9074,7002.0
2022-04-19 12:35:00,51.53,51.54,51.49,51.49,9072.0,46.8983,46.9074,46.8619,46.8619,9072.0
2022-04-19 12:40:00,51.5,51.53,51.48,51.52,9957.0,46.871,46.8983,46.8528,46.8892,9957.0
2022-04-19 12:45:00,51.51,51.54,51.51,51.54,5750.0,46.8801,46.9074,46.8801,46.9074,5750.0
2022-04-19 12:50:00,51.54,51.57,51.54,51.55,11936.0,46.9074,46.9348,46.9074,46.9165,11936.0
2022-04-19 12:55:00,51.55,51.56,51.54,51.56,5121.0,46.9165,46.9256,46.9074,46.9256,5121.0
2022-04-19 13:00:00,51.56,51.59,51.56,51.57,17543.0,46.9256,46.953,46.9256,46.9348,17543.0
2022-04-19 13:05:00,51.57,51.58,51.55,51.56,11361.0,46.9348,46.9439,46.9165,46.9256,11361.0
2022-04-19 13:10:00,51.56,51.57,51.55,51.55,6737.0,46.9256,46.9348,46.9165,46.9165,6737.0
2022-04-19 13:15:00,51.55,51.58,51.54,51.55,16248.0,46.9165,46.9439,46.9074,46.9165,16248.0
2022-04-19 13:20:00,51.56,51.59,51.56,51.57,23843.0,46.9256,46.953,46.9256,46.9348,23843.0
2022-04-19 13:25:00,51.56,51.56,51.46,51.46,12750.0,46.9256,46.9256,46.8346,46.8346,12750.0
2022-04-19 13:30:00,51.47,51.53,51.47,51.53,6967.0,46.8437,46.8983,46.8437,46.8983,6967.0
2022-04-19 13:35:00,51.53,51.57,51.53,51.57,2894.0,46.8983,46.9348,46.8983,46.9348,2894.0
2022-04-19 13:40:00,51.56,51.56,51.54,51.56,12774.0,46.9256,46.9256,46.9074,46.9256,12774.0
2022-04-19 13:45:00,51.56,51.59,51.54,51.59,15325.0,46.9256,46.953,46.9074,46.953,15325.0
2022-04-19 13:50:00,51.6,51.68,51.6,51.67,14155.0,46.9621,47.0349,46.9621,47.0258,14155.0
2022-04-19 13:55:00,51.67,51.69,51.65,51.67,13343.0,47.0258,47.044,47.0076,47.0258,13343.0
2022-04-19 14:00:00,51.65,51.66,51.63,51.65,9816.0,47.0076,47.0167,46.9894,47.0076,9816.0
2022-04-19 14:05:00,51.66,51.69,51.63,51.64,7950.0,47.0167,47.044,46.9894,46.9985,7950.0
2022-04-19 14:10:00,51.63,51.63,51.53,51.59,15194.0,46.9894,46.9894,46.8983,46.953,15194.0
2022-04-19 14:15:00,51.58,51.58,51.55,51.55,9992.0,46.9439,46.9439,46.9165,46.9165,9992.0
2022-04-19 14:20:00,51.54,51.59,51.53,51.58,9313.0,46.9074,46.953,46.8983,46.9439,9313.0
2022-04-19 14:25:00,51.58,51.59,51.55,51.59,8576.0,46.9439,46.953,46.9165,46.953,8576.0
2022-04-19 14:30:00,51.6,51.62,51.56,51.57,8919.0,46.9621,46.9803,46.9256,46.9348,8919.0
2022-04-19 14:35:00,51.58,51.65,51.57,51.65,11071.0,46.9439,47.0076,46.9348,47.0076,11071.0
2022-04-19 14:40:00,51.64,51.65,51.62,51.64,8350.0,46.9985,47.0076,46.9803,46.9985,8350.0
2022-04-19 14:45:00,51.63,51.63,51.6,51.63,12058.0,46.9894,46.9894,46.9621,46.9894,12058.0
2022-04-19 14:50:00,51.63,51.67,51.61,51.62,11685.0,46.9894,47.0258,46.9712,46.9803,11685.0
2022-04-19 14:55:00,51.63,51.67,51.63,51.65,13282.0,46.9894,47.0258,46.9894,47.0076,13282.0
2022-04-19 15:00:00,51.65,51.68,51.64,51.64,7885.0,47.0076,47.0349,46.9985,46.9985,7885.0
2022-04-19 15:05:00,51.65,51.75,51.65,51.75,14790.0,47.0076,47.0986,47.0076,47.0986,14790.0
2022-04-19 15:10:00,51.76,51.86,51.73,51.86,11371.0,47.1077,47.1987,47.0804,47.1987,11371.0
2022-04-19 15:15:00,51.87,51.88,51.83,51.84,13166.0,47.2078,47.2169,47.1714,47.1805,13166.0
2022-04-19 15:20:00,51.83,51.89,51.83,51.86,20101.0,47.1714,47.226,47.1714,47.1987,20101.0
2022-04-19 15:25:00,51.85,51.85,51.81,51.83,13916.0,47.1896,47.1896,47.1532,47.1714,13916.0
2022-04-19 15:30:00,51.82,51.88,51.82,51.83,13270.0,47.1623,47.2169,47.1623,47.1714,13270.0
2022-04-19 15:35:00,51.84,51.9,51.83,51.87,14954.0,47.1805,47.2351,47.1714,47.2078,14954.0
2022-04-19 15:40:00,51.87,51.87,51.78,51.8,25635.0,47.2078,47.2078,47.1259,47.1441,25635.0
2022-04-19 15:45:00,51.79,51.83,51.74,51.8,31647.0,47.135,47.1714,47.0895,47.1441,31647.0
2022-04-19 15:50:00,51.81,51.93,51.8,51.8,75225.0,47.1532,47.2624,47.1441,47.1441,75225.0
2022-04-19 15:55:00,51.8,51.85,51.7,51.81,54588.0,47.1441,47.1896,47.0531,47.1532,54588.0
2022-04-20 09:30:00,52.26,52.41,52.15,52.41,31748.0,47.5627,47.6992,47.4626,47.6992,31748.0
2022-04-20 09:35:00,52.43,52.58,52.41,52.49,21220.0,47.7175,47.854,47.6992,47.7721,21220.0
2022-04-20 09:40:00,52.46,52.68,52.44,52.59,17852.0,47.7448,47.945,47.7266,47.8631,17852.0
2022-04-20 09:45:00,52.58,52.65,52.46,52.5,9194.0,47.854,47.9177,47.7448,47.7812,9194.0
2022-04-20 09:50:00,52.5,52.59,52.46,52.59,11667.0,47.7812,47.8631,47.7448,47.8631,11667.0
2022-04-20 09:55:00,52.6,52.66,52.57,52.63,9415.0,47.8722,47.9268,47.8449,47.8995,9415.0
2022-04-20 10:00:00,52.63,52.7,52.55,52.67,11637.0,47.8995,47.9632,47.8267,47.9359,11637.0
2022-04-20 10:05:00,52.68,52.79,52.67,52.75,10478.0,47.945,48.0451,47.9359,48.0087,10478.0
2022-04-20 10:10:00,52.76,52.82,52.73,52.75,13431.0,48.0178,48.0724,47.9905,48.0087,13431.0
2022-04-20 10:15:00,52.78,52.9,52.74,52.88,23815.0,48.036,48.1452,47.9996,48.127,23815.0
2022-04-20 10:20:00,52.87,52.94,52.85,52.9,8762.0,48.1179,48.1816,48.0997,48.1452,8762.0
2022-04-20 10:25:00,52.92,53.09,52.91,53.09,9488.0,48.1634,48.3181,48.1543,48.3181,9488.0
2022-04-20 10:30:00,53.12,53.17,53.03,53.03,12202.0,48.3454,48.3909,48.2635,48.2635,12202.0
2022-04-20 10:35:00,53.03,53.13,53.03,53.11,8323.0,48.2635,48.3545,48.2635,48.3363,8323.0
2022-04-20 10:40:00,53.12,53.14,53.06,53.07,8555.0,48.3454,48.3636,48.2908,48.2999,8555.0
2022-04-20 10:45:00,53.06,53.08,53.01,53.02,7240.0,48.2908,48.309,48.2453,48.2544,7240.0
2022-04-20 10:50:00,53.0,53.04,52.97,53.02,9616.0,48.2362,48.2726,48.2089,48.2544,9616.0
2022-04-20 10:55:00,53.01,53.04,52.98,53.02,8096.0,48.2453,48.2726,48.218,48.2544,8096.0
2022-04-20 11:00:00,53.03,53.03,52.88,52.91,8292.0,48.2635,48.2635,48.127,48.1543,8292.0
2022-04-20 11:05:00,52.86,52.93,52.86,52.88,7192.0,48.1088,48.1725,48.1088,48.127,7192.0
2022-04-20 11:10:00,52.86,52.91,52.84,52.91,3000.0,48.1088,48.1543,48.0906,48.1543,3000.0
2022-04-20 11:15:00,52.93,52.97,52.84,52.85,11449.0,48.1725,48.2089,48.0906,48.0997,11449.0
2022-04-20 11:20:00,52.86,52.91,52.85,52.9,8028.0,48.1088,48.1543,48.0997,48.1452,8028.0
2022-04-20 11:25:00,52.89,52.94,52.88,52.94,8895.0,48.1361,48.1816,48.127,48.1816,8895.0
2022-04-20 11:30:00,52.93,53.12,52.93,53.07,17508.0,48.1725,48.3454,48.1725,48.2999,17508.0
2022-04-20 11:35:00,53.03,53.13,53.02,53.03,11889.0,48.2635,48.3545,48.2544,48.2635,11889.0
2022-04-20 11:40:00,53.04,53.2,53.04,53.2,9863.0,48.2726,48.4182,48.2726,48.4182,9863.0
2022-04-20 11:45:00,53.22,53.27,53.2,53.26,11615.0,48.4364,48.482,48.4182,48.4728,11615.0
2022-04-20 11:50:00,53.26,53.26,53.19,53.21,9725.0,48.4728,48.4728,48.4091,48.4273,9725.0
2022-04-20 11:55:00,53.22,53.34,53.22,53.33,9023.0,48.4364,48.5457,48.4364,48.5366,9023.0
2022-04-20 12:00:00,53.34,53.37,53.33,53.34,7500.0,48.5457,48.573,48.5366,48.5457,7500.0
2022-04-20 12:05:00,53.33,53.43,53.33,53.42,14004.0,48.5366,48.6276,48.5366,48.6185,14004.0
2022-04-20 12:10:00,53.39,53.39,53.31,53.35,9989.0,48.5912,48.5912,48.5184,48.5548,9989.0
2022-04-20 12:15:00,53.35,53.35,53.26,53.34,10337.0,48.5548,48.5548,48.4728,48.5457,10337.0
2022-04-20 12:20:00,53.35,53.38,53.32,53.35,7349.0,48.5548,48.5821,48.5275,48.5548,7349.0
2022-04-20 12:25:00,53.34,53.35,53.3,53.34,3900.0,48.5457,48.5548,48.5093,48.5457,3900.0
2022-04-20 12:30:00,53.34,53.43,53.34,53.42,7260.0,48.5457,48.6276,48.5457,48.6185,7260.0
2022-04-20 12:35:00,53.41,53.49,53.41,53.46,5080.0,48.6094,48.6822,48.6094,48.6549,5080.0
2022-04-20 12:40:00,53.44,53.48,53.42,53.46,5600.0,48.6367,48.6731,48.6185,48.6549,5600.0
2022-04-20 12:45:00,53.45,53.46,53.39,53.39,10533.0,48.6458,48.6549,48.5912,48.5912,10533.0
2022-04-20 12:50:00,53.4,53.48,53.4,53.48,8656.0,48.6003,48.6731,48.6003,48.6731,8656.0
2022-04-20 12:55:00,53.49,53.49,53.45,53.45,15958.0,48.6822,48.6822,48.6458,48.6458,15958.0
2022-04-20 13:00:00,53.45,53.51,53.44,53.5,25534.0,48.6458,48.7004,48.6367,48.6913,25534.0
2022-04-20 13:05:00,53.51,53.53,53.47,53.53,16732.0,48.7004,48.7186,48.664,48.7186,16732.0
2022-04-20 13:10:00,53.52,53.59,53.51,53.56,6635.0,48.7095,48.7732,48.7004,48.7459,6635.0
2022-04-20 13:15:00,53.56,53.6,53.49,53.51,10045.0,48.7459,48.7823,48.6822,48.7004,10045.0
2022-04-20 13:20:00,53.5,53.52,53.49,53.5,5480.0,48.6913,48.7095,48.6822,48.6913,5480.0
2022-04-20 13:25:00,53.51,53.55,53.48,53.54,7000.0,48.7004,48.7368,48.6731,48.7277,7000.0
2022-04-20 13:30:00,53.53,53.53,53.49,53.51,4934.0,48.7186,48.7186,48.6822,48.7004,4934.0
2022-04-20 13:35:00,53.52,53.57,53.52,53.55,5742.0,48.7095,48.755,48.7095,48.7368,5742.0
2022-04-20 13:40:00,53.54,53.61,53.54,53.58,5053.0,48.7277,48.7914,48.7277,48.7641,5053.0
2022-04-20 13:45:00,53.59,53.61,53.54,53.54,10654.0,48.7732,48.7914,48.7277,48.7277,10654.0
2022-04-20 13:50:00,53.55,53.58,53.54,53.56,7455.0,48.7368,48.7641,48.7277,48.7459,7455.0
2022-04-20 13:55:00,53.55,53.61,53.54,53.59,9071.0,48.7368,48.7914,48.7277,48.7732,9071.0
2022-04-20 14:00:00,53.59,53.63,53.57,53.59,5800.0,48.7732,48.8096,48.755,48.7732,5800.0
2022-04-20 14:05:00,53.6,53.66,53.6,53.64,14751.0,48.7823,48.8369,48.7823,48.8187,14751.0
2022-04-20 14:10:00,53.64,53.66,53.62,53.63,3600.0,48.8187,48.8369,48.8005,48.8096,3600.0
2022-04-20 14:15:00,53.63,53.65,53.48,53.48,12298.0,48.8096,48.8278,48.6731,48.6731,12298.0
2022-04-20 14:20:00,53.47,53.48,53.44,53.44,9960.0,48.664,48.6731,48.6367,48.6367,9960.0
2022-04-20 14:25:00,53.43,53.45,53.41,53.45,8050.0,48.6276,48.6458,48.6094,48.6458,8050.0
2022-04-20 14:30:00,53.45,53.45,53.42,53.43,3300.0,48.6458,48.6458,48.6185,48.6276,3300.0
2022-04-20 14:35:00,53.42,53.42,53.31,53.31,6700.0,48.6185,48.6185,48.5184,48.5184,6700.0
2022-04-20 14:40:00,53.31,53.34,53.26,53.27,7739.0,48.5184,48.5457,48.4728,48.482,7739.0
2022-04-20 14:45:00,53.27,53.36,53.27,53.33,7611.0,48.482,48.5639,48.482,48.5366,7611.0
2022-04-20 14:50:00,53.33,53.36,53.17,53.18,13696.0,48.5366,48.5639,48.3909,48.4,13696.0
2022-04-20 14:55:00,53.17,53.2,53.14,53.17,11801.0,48.3909,48.4182,48.3636,48.3909,11801.0
2022-04-20 15:00:00,53.18,53.26,53.18,53.23,9899.0,48.4,48.4728,48.4,48.4455,9899.0
2022-04-20 15:05:00,53.23,53.26,53.2,53.21,9662.0,48.4455,48.4728,48.4182,48.4273,9662.0
2022-04-20 15:10:00,53.21,53.3,53.18,53.24,15425.0,48.4273,48.5093,48.4,48.4546,15425.0
2022-04-20 15:15:00,53.24,53.27,53.2,53.24,9632.0,48.4546,48.482,48.4182,48.4546,9632.0
2022-04-20 15:20:00,53.23,53.26,53.22,53.23,4347.0,48.4455,48.4728,48.4364,48.4455,4347.0
2022-04-20 15:25:00,53.23,53.29,53.21,53.23,10361.0,48.4455,48.5002,48.4273,48.4455,10361.0
2022-04-20 15:30:00,53.23,53.23,53.13,53.13,17732.0,48.4455,48.4455,48.3545,48.3545,17732.0
2022-04-20 15:35:00,53.13,53.18,53.11,53.16,16368.0,48.3545,48.4,48.3363,48.3818,16368.0
2022-04-20 15:40:00,53.17,53.18,53.08,53.11,23996.0,48.3909,48.4,48.309,48.3363,23996.0
2022-04-20 15:45:00,53.12,53.21,53.12,53.16,20366.0,48.3454,48.4273,48.3454,48.3818,20366.0
2022-04-20 15:50:00,53.16,53.21,52.99,53.03,62926.0,48.3818,48.4273,48.2271,48.2635,62926.0
2022-04-20 15:55:00,53.03,53.06,52.99,53.02,80450.0,48.2635,48.2908,48.2271,48.2544,80450.0
2022-04-21 09:30:00,53.4,53.58,53.31,53.47,8989.0,48.6003,48.7641,48.5184,48.664,8989.0
2022-04-21 09:35:00,53.48,53.58,53.27,53.38,11988.0,48.6731,48.7641,48.482,48.5821,11988.0
2022-04-21 09:40:00,53.42,53.67,53.41,53.64,11094.0,48.6185,48.846,48.6094,48.8187,11094.0
2022-04-21 09:45:00,53.66,53.71,53.56,53.65,14500.0,48.8369,48.8824,48.7459,48.8278,14500.0
2022-04-21 09:50:00,53.67,53.7,53.54,53.54,10200.0,48.846,48.8733,48.7277,48.7277,10200.0
2022-04-21 09:55:00,53.55,53.74,53.55,53.71,7447.0,48.7368,48.9097,48.7368,48.8824,7447.0
2022-04-21 10:00:00,53.71,53.71,53.57,53.63,9881.0,48.8824,48.8824,48.755,48.8096,9881.0
2022-04-21 10:05:00,53.62,53.62,53.51,53.6,6668.0,48.8005,48.8005,48.7004,48.7823,6668.0
2022-04-21 10:10:00,53.59,53.69,53.58,53.66,4225.0,48.7732,48.8642,48.7641,48.8369,4225.0
2022-04-21 10:15:00,53.61,53.74,53.61,53.69,7934.0,48.7914,48.9097,48.7914,48.8642,7934.0
2022-04-21 10:20:00,53.64,53.69,53.63,53.65,2635.0,48.8187,48.8642,48.8096,48.8278,2635.0
2022-04-21 10:25:00,53.66,53.77,53.66,53.75,5200.0,48.8369,48.937,48.8369,48.9188,5200.0
2022-04-21 10:30:00,53.75,53.82,53.72,53.75,50934.0,48.9188,48.9825,48.8915,48.9188,50934.0
2022-04-21 10:35:00,53.74,53.76,53.71,53.74,63855.0,48.9097,48.9279,48.8824,48.9097,63855.0
2022-04-21 10:40:00,53.75,53.79,53.72,53.79,9014.0,48.9188,48.9552,48.8915,48.9552,9014.0
2022-04-21 10:45:00,53.8,53.8,53.71,53.73,8076.0,48.9643,48.9643,48.8824,48.9006,8076.0
2022-04-21 10:50:00,53.77,53.81,53.7,53.8,8647.0,48.937,48.9734,48.8733,48.9643,8647.0
2022-04-21 10:55:00,53.79,53.83,53.77,53.83,11000.0,48.9552,48.9916,48.937,48.9916,11000.0
2022-04-21 11:00:00,53.82,53.82,53.77,53.78,5286.0,48.9825,48.9825,48.937,48.9461,5286.0
2022-04-21 11:05:00,53.76,53.76,53.65,53.74,10407.0,48.9279,48.9279,48.8278,48.9097,10407.0
2022-04-21 11:10:00,53.76,53.79,53.71,53.72,5900.0,48.9279,48.9552,48.8824,48.8915,5900.0
2022-04-21 11:15:00,53.69,53.73,53.66,53.73,9345.0,48.8642,48.9006,48.8369,48.9006,9345.0
2022-04-21 11:20:00,53.7,53.74,53.63,53.73,9091.0,48.8733,48.9097,48.8096,48.9006,9091.0
2022-04-21 11:25:00,53.73,53.81,53.73,53.76,14202.0,48.9006,48.9734,48.9006,48.9279,14202.0
2022-04-21 11:30:00,53.77,53.77,53.62,53.65,16675.0,48.937,48.937,48.8005,48.8278,16675.0
2022-04-21 11:35:00,53.67,53.7,53.63,53.63,15040.0,48.846,48.8733,48.8096,48.8096,15040.0
2022-04-21 11:40:00,53.61,53.63,53.56,53.56,7783.0,48.7914,48.8096,48.7459,48.7459,7783.0
2022-04-21 11:45:00,53.57,53.6,53.52,53.6,8475.0,48.755,48.7823,48.7095,48.7823,8475.0
2022-04-21 11:50:00,53.6,53.63,53.57,53.57,5820.0,48.7823,48.8096,48.755,48.755,5820.0
2022-04-21 11:55:00,53.56,53.57,53.52,53.55,2588.0,48.7459,48.755,48.7095,48.7368,2588.0
2022-04-21 12:00:00,53.55,53.61,53.53,53.54,11100.0,48.7368,48.7914,48.7186,48.7277,11100.0
2022-04-21 12:05:00,53.53,53.65,53.52,53.64,9432.0,48.7186,48.8278,48.7095,48.8187,9432.0
2022-04-21 12:10:00,53.61,53.62,53.52,53.52,5278.0,48.7914,48.8005,48.7095,48.7095,5278.0
2022-04-21 12:15:00,53.52,53.62,53.52,53.62,8200.0,48.7095,48.8005,48.7095,48.8005,8200.0
2022-04-21 12:20:00,53.62,53.62,53.53,53.54,7039.0,48.8005,48.8005,48.7186,48.7277,7039.0
2022-04-21 12:25:00,53.53,53.59,53.53,53.58,3400.0,48.7186,48.7732,48.7186,48.7641,3400.0
2022-04-21 12:30:00,53.58,53.58,53.53,53.57,2941.0,48.7641,48.7641,48.7186,48.755,2941.0
2022-04-21 12:35:00,53.61,53.61,53.56,53.56,1400.0,48.7914,48.7914,48.7459,48.7459,1400.0
2022-04-21 12:40:00,53.56,53.58,53.5,53.5,4799.0,48.7459,48.7641,48.6913,48.6913,4799.0
2022-04-21 12:45:00,53.5,53.53,53.42,53.43,5686.0,48.6913,48.7186,48.6185,48.6276,5686.0
2022-04-21 12:50:00,53.41,53.41,53.35,53.35,3308.0,48.6094,48.6094,48.5548,48.5548,3308.0
2022-04-21 12:55:00,53.36,53.38,53.31,53.31,6913.0,48.5639,48.5821,48.5184,48.5184,6913.0
2022-04-21 13:00:00,53.3,53.34,53.24,53.25,5250.0,48.5093,48.5457,48.4546,48.4637,5250.0
2022-04-21 13:05:00,53.25,53.25,53.23,53.24,3700.0,48.4637,48.4637,48.4455,48.4546,3700.0
2022-04-21 13:10:00,53.23,53.29,53.21,53.28,7291.0,48.4455,48.5002,48.4273,48.4911,7291.0
2022-04-21 13:15:00,53.26,53.26,53.13,53.16,6785.0,48.4728,48.4728,48.3545,48.3818,6785.0
2022-04-21 13:20:00,53.16,53.29,53.16,53.26,7569.0,48.3818,48.5002,48.3818,48.4728,7569.0
2022-04-21 13:25:00,53.21,53.33,53.19,53.33,7166.0,48.4273,48.5366,48.4091,48.5366,7166.0
2022-04-21 13:30:00,53.32,53.33,53.25,53.25,1700.0,48.5275,48.5366,48.4637,48.4637,1700.0
2022-04-21 13:35:00,53.2,53.21,53.15,53.16,3701.0,48.4182,48.4273,48.3727,48.3818,3701.0
2022-04-21 13:40:00,53.17,53.21,53.08,53.14,9367.0,48.3909,48.4273,48.309,48.3636,9367.0
2022-04-21 13:45:00,53.13,53.25,53.1,53.19,9858.0,48.3545,48.4637,48.3272,48.4091,9858.0
2022-04-21 13:50:00,53.18,53.21,53.16,53.16,7229.0,48.4,48.4273,48.3818,48.3818,7229.0
2022-04-21 13:55:00,53.16,53.2,53.14,53.17,7399.0,48.3818,48.4182,48.3636,48.3909,7399.0
2022-04-21 14:00:00,53.17,53.17,53.07,53.08,3650.0,48.3909,48.3909,48.2999,48.309,3650.0
2022-04-21 14:05:00,53.09,53.16,53.09,53.15,8100.0,48.3181,48.3818,48.3181,48.3727,8100.0
2022-04-21 14:10:00,53.16,53.19,53.14,53.19,10040.0,48.3818,48.4091,48.3636,48.4091,10040.0
2022-04-21 14:15:00,53.13,53.18,53.12,53.15,7806.0,48.3545,48.4,48.3454,48.3727,7806.0
2022-04-21 14:20:00,53.16,53.24,53.16,53.19,5698.0,48.3818,48.4546,48.3818,48.4091,5698.0
2022-04-21 14:25:00,53.21,53.3,53.21,53.27,6640.0,48.4273,48.5093,48.4273,48.482,6640.0
2022-04-21 14:30:00,53.27,53.35,53.24,53.35,8100.0,48.482,48.5548,48.4546,48.5548,8100.0
2022-04-21 14:35:00,53.34,53.42,53.33,53.34,7524.0,48.5457,48.6185,48.5366,48.5457,7524.0
2022-04-21 14:40:00,53.35,53.35,53.21,53.21,8000.0,48.5548,48.5548,48.4273,48.4273,8000.0
2022-04-21 14:45:00,53.21,53.24,53.16,53.18,9983.0,48.4273,48.4546,48.3818,48.4,9983.0
2022-04-21 14:50:00,53.19,53.21,53.17,53.18,8100.0,48.4091,48.4273,48.3909,48.4,8100.0
2022-04-21 14:55:00,53.18,53.22,53.13,53.16,9023.0,48.4,48.4364,48.3545,48.3818,9023.0
2022-04-21 15:00:00,53.15,53.15,53.04,53.05,10454.0,48.3727,48.3727,48.2726,48.2817,10454.0
2022-04-21 15:05:00,53.06,53.09,52.99,53.02,26025.0,48.2908,48.3181,48.2271,48.2544,26025.0
2022-04-21 15:10:00,53.02,53.05,53.0,53.05,12952.0,48.2544,48.2817,48.2362,48.2817,12952.0
2022-04-21 15:15:00,53.05,53.08,52.98,53.0,14514.0,48.2817,48.309,48.218,48.2362,14514.0
2022-04-21 15:20:00,53.0,53.04,52.94,53.04,13309.0,48.2362,48.2726,48.1816,48.2726,13309.0
2022-04-21 15:25:00,53.05,53.09,52.95,53.06,26584.0,48.2817,48.3181,48.1907,48.2908,26584.0
2022-04-21 15:30:00,53.04,53.06,52.88,52.88,15324.0,48.2726,48.2908,48.127,48.127,15324.0
2022-04-21 15:35:00,52.87,52.87,52.77,52.84,17854.0,48.1179,48.1179,48.0269,48.0906,17854.0
2022-04-21 15:40:00,52.84,52.91,52.83,52.9,23602.0,48.0906,48.1543,48.0815,48.1452,23602.0
2022-04-21 15:45:00,52.9,52.91,52.73,52.73,30353.0,48.1452,48.1543,47.9905,47.9905,30353.0
2022-04-21 15:50:00,52.74,52.91,52.74,52.83,81425.0,47.9996,48.1543,47.9996,48.0815,81425.0
2022-04-21 15:55:00,52.83,52.87,52.76,52.81,70671.0,48.0815,48.1179,48.0178,48.0633,70671.0
2022-04-22 09:30:00,52.75,52.75,52.47,52.49,12170.0,48.0087,48.0087,47.7539,47.7721,12170.0
2022-04-22 09:35:00,52.37,52.48,52.36,52.37,7403.0,47.6628,47.763,47.6537,47.6628,7403.0
2022-04-22 09:40:00,52.36,52.39,52.13,52.22,21452.0,47.6537,47.681,47.4444,47.5263,21452.0
2022-04-22 09:45:00,52.17,52.35,52.14,52.24,14438.0,47.4808,47.6446,47.4535,47.5445,14438.0
2022-04-22 09:50:00,52.24,52.33,52.18,52.24,7735.0,47.5445,47.6264,47.4899,47.5445,7735.0
2022-04-22 09:55:00,52.2,52.23,51.98,52.01,13658.0,47.5081,47.5354,47.3079,47.3352,13658.0
2022-04-22 10:00:00,52.0,52.14,51.92,51.94,19549.0,47.3261,47.4535,47.2533,47.2715,19549.0
2022-04-22 10:05:00,51.95,52.15,51.95,52.01,18208.0,47.2806,47.4626,47.2806,47.3352,18208.0
2022-04-22 10:10:00,52.02,52.02,51.84,51.94,19420.0,47.3443,47.3443,47.1805,47.2715,19420.0
2022-04-22 10:15:00,51.94,51.94,51.78,51.84,17059.0,47.2715,47.2715,47.1259,47.1805,17059.0
2022-04-22 10:20:00,51.82,51.93,51.8,51.93,9482.0,47.1623,47.2624,47.1441,47.2624,9482.0
2022-04-22 10:25:00,51.92,51.92,51.86,51.88,5520.0,47.2533,47.2533,47.1987,47.2169,5520.0
2022-04-22 10:30:00,51.88,51.96,51.81,51.94,6834.0,47.2169,47.2897,47.1532,47.2715,6834.0
2022-04-22 10:35:00,51.91,52.02,51.88,51.88,9521.0,47.2442,47.3443,47.2169,47.2169,9521.0
2022-04-22 10:40:00,51.87,51.91,51.84,51.89,6469.0,47.2078,47.2442,47.1805,47.226,6469.0
2022-04-22 10:45:00,51.9,52.01,51.85,51.93,11562.0,47.2351,47.3352,47.1896,47.2624,11562.0
2022-04-22 10:50:00,51.93,51.96,51.87,51.87,7820.0,47.2624,47.2897,47.2078,47.2078,7820.0
2022-04-22 10:55:00,51.86,51.93,51.84,51.89,7813.0,47.1987,47.2624,47.1805,47.226,7813.0
2022-04-22 11:00:00,51.89,51.95,51.88,51.91,11404.0,47.226,47.2806,47.2169,47.2442,11404.0
2022-04-22 11:05:00,51.9,52.04,51.87,52.04,17307.0,47.2351,47.3625,47.2078,47.3625,17307.0
2022-04-22 11:10:00,52.03,52.03,51.91,51.91,7210.0,47.3534,47.3534,47.2442,47.2442,7210.0
2022-04-22 11:15:00,51.91,51.94,51.88,51.94,6383.0,47.2442,47.2715,47.2169,47.2715,6383.0
2022-04-22 11:20:00,51.95,52.01,51.9,51.91,5659.0,47.2806,47.3352,47.2351,47.2442,5659.0
2022-04-22 11:25:00,51.89,51.94,51.88,51.89,3626.0,47.226,47.2715,47.2169,47.226,3626.0
2022-04-22 11:30:00,51.9,51.92,51.77,51.77,11326.0,47.2351,47.2533,47.1168,47.1168,11326.0
2022-04-22 11:35:00,51.77,51.89,51.77,51.87,7888.0,47.1168,47.226,47.1168,47.2078,7888.0
2022-04-22 11:40:00,51.9,51.92,51.85,51.88,7418.0,47.2351,47.2533,47.1896,47.2169,7418.0
2022-04-22 11:45:00,51.88,51.94,51.85,51.85,15395.0,47.2169,47.2715,47.1896,47.1896,15395.0
2022-04-22 11:50:00,51.85,51.91,51.85,51.91,6023.0,47.1896,47.2442,47.1896,47.2442,6023.0
2022-04-22 11:55:00,51.86,51.91,51.85,51.86,7711.0,47.1987,47.2442,47.1896,47.1987,7711.0
2022-04-22 12:00:00,51.85,51.88,51.81,51.81,6354.0,47.1896,47.2169,47.1532,47.1532,6354.0
2022-04-22 12:05:00,51.86,51.88,51.71,51.72,11274.0,47.1987,47.2169,47.0622,47.0713,11274.0
2022-04-22 12:10:00,51.72,51.76,51.69,51.76,6451.0,47.0713,47.1077,47.044,47.1077,6451.0
2022-04-22 12:15:00,51.77,51.85,51.74,51.85,6747.0,47.1168,47.1896,47.0895,47.1896,6747.0
2022-04-22 12:20:00,51.85,51.93,51.85,51.89,5151.0,47.1896,47.2624,47.1896,47.226,5151.0
2022-04-22 12:25:00,51.9,51.91,51.86,51.88,3644.0,47.2351,47.2442,47.1987,47.2169,3644.0
2022-04-22 12:30:00,51.88,51.95,51.87,51.93,3751.0,47.2169,47.2806,47.2078,47.2624,3751.0
2022-04-22 12:35:00,51.93,51.98,51.92,51.94,4348.0,47.2624,47.3079,47.2533,47.2715,4348.0
2022-04-22 12:40:00,51.95,51.98,51.95,51.97,3563.0,47.2806,47.3079,47.2806,47.2988,3563.0
2022-04-22 12:45:00,51.99,51.99,51.93,51.95,3652.0,47.317,47.317,47.2624,47.2806,3652.0
2022-04-22 12:50:00,51.95,51.95,51.87,51.87,4660.0,47.2806,47.2806,47.2078,47.2078,4660.0
2022-04-22 12:55:00,51.88,51.91,51.87,51.89,2100.0,47.2169,47.2442,47.2078,47.226,2100.0
2022-04-22 13:00:00,51.89,51.89,51.86,51.88,3235.0,47.226,47.226,47.1987,47.2169,3235.0
2022-04-22 13:05:00,51.9,51.96,51.9,51.92,2613.0,47.2351,47.2897,47.2351,47.2533,2613.0
2022-04-22 13:10:00,51.94,51.96,51.93,51.93,3394.0,47.2715,47.2897,47.2624,47.2624,3394.0
2022-04-22 13:15:00,51.93,51.93,51.89,51.89,3281.0,47.2624,47.2624,47.226,47.226,3281.0
2022-04-22 13:20:00,51.88,51.88,51.77,51.8,3452.0,47.2169,47.2169,47.1168,47.1441,3452.0
2022-04-22 13:25:00,51.8,51.89,51.8,51.88,3800.0,47.1441,47.226,47.1441,47.2169,3800.0
2022-04-22 13:30:00,51.86,51.91,51.86,51.88,3959.0,47.1987,47.2442,47.1987,47.2169,3959.0
2022-04-22 13:35:00,51.88,51.88,51.81,51.81,5365.0,47.2169,47.2169,47.1532,47.1532,5365.0
2022-04-22 13:40:00,51.81,51.81,51.75,51.8,4113.0,47.1532,47.1532,47.0986,47.1441,4113.0
2022-04-22 13:45:00,51.79,51.81,51.78,51.78,2980.0,47.135,47.1532,47.1259,47.1259,2980.0
2022-04-22 13:50:00,51.77,51.79,51.75,51.75,2342.0,47.1168,47.135,47.0986,47.0986,2342.0
2022-04-22 13:55:00,51.76,51.77,51.72,51.72,5778.0,47.1077,47.1168,47.0713,47.0713,5778.0
2022-04-22 14:00:00,51.71,51.74,51.71,51.71,3992.0,47.0622,47.0895,47.0622,47.0622,3992.0
2022-04-22 14:05:00,51.71,51.77,51.7,51.71,3874.0,47.0622,47.1168,47.0531,47.0622,3874.0
2022-04-22 14:10:00,51.71,51.72,51.67,51.69,4256.0,47.0622,47.0713,47.0258,47.044,4256.0
2022-04-22 14:15:00,51.69,51.82,51.69,51.82,5200.0,47.044,47.1623,47.044,47.1623,5200.0
2022-04-22 14:20:00,51.81,51.84,51.77,51.79,4939.0,47.1532,47.1805,47.1168,47.135,4939.0
2022-04-22 14:25:00,51.78,51.78,51.73,51.74,9446.0,47.1259,47.1259,47.0804,47.0895,9446.0
2022-04-22 14:30:00,51.74,51.77,51.66,51.66,6006.0,47.0895,47.1168,47.0167,47.0167,6006.0
2022-04-22 14:35:00,51.65,51.65,51.62,51.63,4382.0,47.0076,47.0076,46.9803,46.9894,4382.0
2022-04-22 14:40:00,51.64,51.7,51.64,51.67,3697.0,46.9985,47.0531,46.9985,47.0258,3697.0
2022-04-22 14:45:00,51.66,51.72,51.66,51.69,9771.0,47.0167,47.0713,47.0167,47.044,9771.0
2022-04-22 14:50:00,51.69,51.71,51.64,51.65,15959.0,47.044,47.0622,46.9985,47.0076,15959.0
2022-04-22 14:55:00,51.64,51.67,51.59,51.64,22604.0,46.9985,47.0258,46.953,46.9985,22604.0
2022-04-22 15:00:00,51.66,51.67,51.61,51.64,12778.0,47.0167,47.0258,46.9712,46.9985,12778.0
2022-04-22 15:05:00,51.66,51.71,51.66,51.68,17596.0,47.0167,47.0622,47.0167,47.0349,17596.0
2022-04-22 15:10:00,51.69,51.82,51.6,51.77,21292.0,47.044,47.1623,46.9621,47.1168,21292.0
2022-04-22 15:15:00,51.77,51.85,51.73,51.78,14423.0,47.1168,47.1896,47.0804,47.1259,14423.0
2022-04-22 15:20:00,51.77,51.8,51.67,51.67,18828.0,47.1168,47.1441,47.0258,47.0258,18828.0
2022-04-22 15:25:00,51.68,51.73,51.68,51.69,9205.0,47.0349,47.0804,47.0349,47.044,9205.0
2022-04-22 15:30:00,51.69,51.87,51.68,51.85,13799.0,47.044,47.2078,47.0349,47.1896,13799.0
2022-04-22 15:35:00,51.87,51.89,51.78,51.81,11917.0,47.2078,47.226,47.1259,47.1532,11917.0
2022-04-22 15:40:00,51.82,51.87,51.68,51.71,20000.0,47.1623,47.2078,47.0349,47.0622,20000.0
2022-04-22 15:45:00,51.71,51.72,51.55,51.55,16794.0,47.0622,47.0713,46.9165,46.9165,16794.0
2022-04-22 15:50:00,51.55,51.55,51.35,51.39,74076.0,46.9165,46.9165,46.7345,46.7709,74076.0
2022-04-22 15:55:00,51.39,51.45,51.29,51.35,73575.0,46.7709,46.8255,46.6799,46.7345,73575.0
2022-04-25 09:30:00,51.6,51.63,51.29,51.3,35022.0,46.9621,46.9894,46.6799,46.689,35022.0
2022-04-25 09:35:00,51.34,51.4,51.11,51.11,24642.0,46.7254,46.78,46.5161,46.5161,24642.0
2022-04-25 09:40:00,51.11,51.24,51.04,51.04,20245.0,46.5161,46.6344,46.4524,46.4524,20245.0
2022-04-25 09:45:00,51.05,51.13,50.97,51.05,22162.0,46.4615,46.5343,46.3887,46.4615,22162.0
2022-04-25 09:50:00,51.04,51.15,50.95,50.96,19525.0,46.4524,46.5525,46.3705,46.3796,19525.0
2022-04-25 09:55:00,50.94,50.99,50.81,50.82,13484.0,46.3614,46.4069,46.2431,46.2522,13484.0
2022-04-25 10:00:00,50.81,50.88,50.73,50.77,10490.0,46.2431,46.3068,46.1703,46.2067,10490.0
2022-04-25 10:05:00,50.76,50.88,50.73,50.75,20200.0,46.1976,46.3068,46.1703,46.1885,20200.0
2022-04-25 10:10:00,50.77,50.83,50.71,50.71,15812.0,46.2067,46.2613,46.152,46.152,15812.0
2022-04-25 10:15:00,50.71,50.92,50.71,50.92,12154.0,46.152,46.3432,46.152,46.3432,12154.0
2022-04-25 10:20:00,50.92,50.99,50.77,50.97,14016.0,46.3432,46.4069,46.2067,46.3887,14016.0
2022-04-25 10:25:00,50.97,51.07,50.96,50.98,13257.0,46.3887,46.4797,46.3796,46.3978,13257.0
2022-04-25 10:30:00,50.97,51.22,50.96,51.21,12418.0,46.3887,46.6162,46.3796,46.6071,12418.0
2022-04-25 10:35:00,51.21,51.25,51.13,51.15,12488.0,46.6071,46.6435,46.5343,46.5525,12488.0
2022-04-25 10:40:00,51.13,51.13,50.92,50.98,8498.0,46.5343,46.5343,46.3432,46.3978,8498.0
2022-04-25 10:45:00,50.96,51.12,50.96,51.1,11406.0,46.3796,46.5252,46.3796,46.507,11406.0
2022-04-25 10:50:00,51.08,51.09,50.91,50.93,10675.0,46.4888,46.4979,46.3341,46.3523,10675.0
2022-04-25 10:55:00,50.93,50.96,50.73,50.73,13058.0,46.3523,46.3796,46.1703,46.1703,13058.0
2022-04-25 11:00:00,50.74,50.77,50.71,50.75,7107.0,46.1794,46.2067,46.152,46.1885,7107.0
2022-04-25 11:05:00,50.74,50.74,50.62,50.63,12804.0,46.1794,46.1794,46.0701,46.0792,12804.0
2022-04-25 11:10:00,50.64,50.75,50.58,50.71,21461.0,46.0883,46.1885,46.0337,46.152,21461.0
2022-04-25 11:15:00,50.61,50.72,50.55,50.7,12465.0,46.061,46.1612,46.0064,46.1429,12465.0
2022-04-25 11:20:00,50.68,50.71,50.63,50.68,25355.0,46.1247,46.152,46.0792,46.1247,25355.0
2022-04-25 11:25:00,50.68,50.84,50.65,50.68,12385.0,46.1247,46.2704,46.0974,46.1247,12385.0
2022-04-25 11:30:00,50.7,50.77,50.6,50.76,13416.0,46.1429,46.2067,46.0519,46.1976,13416.0
2022-04-25 11:35:00,50.79,50.96,50.79,50.85,15738.0,46.2249,46.3796,46.2249,46.2795,15738.0
2022-04-25 11:40:00,50.85,50.88,50.82,50.82,5422.0,46.2795,46.3068,46.2522,46.2522,5422.0
2022-04-25 11:45:00,50.81,50.81,50.62,50.62,8233.0,46.2431,46.2431,46.0701,46.0701,8233.0
2022-04-25 11:50:00,50.61,50.65,50.57,50.62,6935.0,46.061,46.0974,46.0246,46.0701,6935.0
2022-04-25 11:55:00,50.61,50.74,50.61,50.74,5653.0,46.061,46.1794,46.061,46.1794,5653.0
2022-04-25 12:00:00,50.74,50.77,50.68,50.75,9289.0,46.1794,46.2067,46.1247,46.1885,9289.0
2022-04-25 12:05:00,50.74,50.96,50.74,50.88,13570.0,46.1794,46.3796,46.1794,46.3068,13570.0
2022-04-25 12:10:00,50.86,50.96,50.84,50.84,12148.0,46.2886,46.3796,46.2704,46.2704,12148.0
2022-04-25 12:15:00,50.85,50.91,50.7,50.7,13664.0,46.2795,46.3341,46.1429,46.1429,13664.0
2022-04-25 12:20:00,50.71,51.01,50.71,51.01,23668.0,46.152,46.4251,46.152,46.4251,23668.0
2022-04-25 12:25:00,51.06,51.09,50.95,50.97,7105.0,46.4706,46.4979,46.3705,46.3887,7105.0
2022-04-25 12:30:00,50.97,51.1,50.94,51.09,7843.0,46.3887,46.507,46.3614,46.4979,7843.0
2022-04-25 12:35:00,51.09,51.27,51.09,51.18,8270.0,46.4979,46.6617,46.4979,46.5798,8270.0
2022-04-25 12:40:00,51.18,51.21,51.15,51.15,4937.0,46.5798,46.6071,46.5525,46.5525,4937.0
2022-04-25 12:45:00,51.19,51.34,51.16,51.33,11951.0,46.5889,46.7254,46.5616,46.7163,11951.0
2022-04-25 12:50:00,51.33,51.33,51.2,51.2,9088.0,46.7163,46.7163,46.598,46.598,9088.0
2022-04-25 12:55:00,51.19,51.21,51.15,51.21,5385.0,46.5889,46.6071,46.5525,46.6071,5385.0
2022-04-25 13:00:00,51.2,51.24,51.08,51.1,10666.0,46.598,46.6344,46.4888,46.507,10666.0
2022-04-25 13:05:00,51.1,51.3,51.08,51.3,5262.0,46.507,46.689,46.4888,46.689,5262.0
2022-04-25 13:10:00,51.31,51.37,51.27,51.34,12458.0,46.6981,46.7527,46.6617,46.7254,12458.0
2022-04-25 13:15:00,51.34,51.41,51.31,51.33,8856.0,46.7254,46.7891,46.6981,46.7163,8856.0
2022-04-25 13:20:00,51.34,51.36,51.31,51.34,12519.0,46.7254,46.7436,46.6981,46.7254,12519.0
2022-04-25 13:25:00,51.38,51.39,51.28,51.3,12659.0,46.7618,46.7709,46.6708,46.689,12659.0
2022-04-25 13:30:00,51.31,51.39,51.15,51.17,13988.0,46.6981,46.7709,46.5525,46.5707,13988.0
2022-04-25 13:35:00,51.16,51.16,51.06,51.1,8431.0,46.5616,46.5616,46.4706,46.507,8431.0
2022-04-25 13:40:00,51.1,51.21,51.1,51.16,4646.0,46.507,46.6071,46.507,46.5616,4646.0
2022-04-25 13:45:00,51.17,51.18,51.13,51.18,7784.0,46.5707,46.5798,46.5343,46.5798,7784.0
2022-04-25 13:50:00,51.15,51.25,51.05,51.17,13644.0,46.5525,46.6435,46.4615,46.5707,13644.0
2022-04-25 13:55:00,51.17,51.19,51.13,51.17,4939.0,46.5707,46.5889,46.5343,46.5707,4939.0
2022-04-25 14:00:00,51.22,51.22,51.09,51.11,8051.0,46.6162,46.6162,46.4979,46.5161,8051.0
2022-04-25 14:05:00,51.13,51.31,51.13,51.28,9151.0,46.5343,46.6981,46.5343,46.6708,9151.0
2022-04-25 14:10:00,51.29,51.32,51.17,51.24,6559.0,46.6799,46.7072,46.5707,46.6344,6559.0
2022-04-25 14:15:00,51.27,51.36,51.26,51.33,3711.0,46.6617,46.7436,46.6526,46.7163,3711.0
2022-04-25 14:20:00,51.33,51.42,51.31,51.39,7187.0,46.7163,46.7982,46.6981,46.7709,7187.0
2022-04-25 14:25:00,51.4,51.51,51.4,51.48,10705.0,46.78,46.8801,46.78,46.8528,10705.0
2022-04-25 14:30:00,51.5,51.57,51.47,51.55,5256.0,46.871,46.9348,46.8437,46.9165,5256.0
2022-04-25 14:35:00,51.54,51.55,51.42,51.43,5090.0,46.9074,46.9165,46.7982,46.8073,5090.0
2022-04-25 14:40:00,51.4,51.51,51.39,51.45,6800.0,46.78,46.8801,46.7709,46.8255,6800.0
2022-04-25 14:45:00,51.46,51.63,51.45,51.63,13224.0,46.8346,46.9894,46.8255,46.9894,13224.0
2022-04-25 14:50:00,51.62,51.75,51.62,51.75,9176.0,46.9803,47.0986,46.9803,47.0986,9176.0
2022-04-25 14:55:00,51.75,51.76,51.62,51.62,11841.0,47.0986,47.1077,46.9803,46.9803,11841.0
2022-04-25 15:00:00,51.62,51.63,51.47,51.5,14380.0,46.9803,46.9894,46.8437,46.871,14380.0
2022-04-25 15:05:00,51.46,51.5,51.43,51.48,11018.0,46.8346,46.871,46.8073,46.8528,11018.0
2022-04-25 15:10:00,51.48,51.56,51.48,51.56,11662.0,46.8528,46.9256,46.8528,46.9256,11662.0
2022-04-25 15:15:00,51.56,51.68,51.56,51.67,11588.0,46.9256,47.0349,46.9256,47.0258,11588.0
2022-04-25 15:20:00,51.7,51.86,51.7,51.83,14227.0,47.0531,47.1987,47.0531,47.1714,14227.0
2022-04-25 15:25:00,51.84,51.9,51.69,51.9,18264.0,47.1805,47.2351,47.044,47.2351,18264.0
2022-04-25 15:30:00,51.88,51.91,51.81,51.88,28522.0,47.2169,47.2442,47.1532,47.2169,28522.0
2022-04-25 15:35:00,51.87,51.94,51.86,51.91,12665.0,47.2078,47.2715,47.1987,47.2442,12665.0
2022-04-25 15:40:00,51.92,51.94,51.77,51.91,30899.0,47.2533,47.2715,47.1168,47.2442,30899.0
2022-04-25 15:45:00,51.93,51.98,51.89,51.9,41233.0,47.2624,47.3079,47.226,47.2351,41233.0
2022-04-25 15:50:00,51.89,51.97,51.85,51.95,69798.0,47.226,47.2988,47.1896,47.2806,69798.0
2022-04-25 15:55:00,51.94,51.97,51.88,51.97,43015.0,47.2715,47.2988,47.2169,47.2988,43015.0
2022-04-26 09:30:00,51.77,51.85,51.68,51.81,15344.0,47.1168,47.1896,47.0349,47.1532,15344.0
2022-04-26 09:35:00,51.77,51.94,51.77,51.81,12783.0,47.1168,47.2715,47.1168,47.1532,12783.0
2022-04-26 09:40:00,51.74,51.78,51.66,51.69,13880.0,47.0895,47.1259,47.0167,47.044,13880.0
2022-04-26 09:45:00,51.68,51.79,51.62,51.72,10540.0,47.0349,47.135,46.9803,47.0713,10540.0
2022-04-26 09:50:00,51.71,51.78,51.63,51.71,9224.0,47.0622,47.1259,46.9894,47.0622,9224.0
2022-04-26 09:55:00,51.69,51.76,51.65,51.76,6054.0,47.044,47.1077,47.0076,47.1077,6054.0
2022-04-26 10:00:00,51.76,51.78,51.69,51.78,8796.0,47.1077,47.1259,47.044,47.1259,8796.0
2022-04-26 10:05:00,51.83,51.88,51.79,51.79,6133.0,47.1714,47.2169,47.135,47.135,6133.0
2022-04-26 10:10:00,51.79,51.83,51.64,51.67,4900.0,47.135,47.1714,46.9985,47.0258,4900.0
2022-04-26 10:15:00,51.67,51.67,51.43,51.44,4412.0,47.0258,47.0258,46.8073,46.8164,4412.0
2022-04-26 10:20:00,51.43,51.47,51.35,51.38,11806.0,46.8073,46.8437,46.7345,46.7618,11806.0
2022-04-26 10:25:00,51.37,51.46,51.36,51.46,11299.0,46.7527,46.8346,46.7436,46.8346,11299.0
2022-04-26 10:30:00,51.44,51.49,51.41,51.47,15245.0,46.8164,46.8619,46.7891,46.8437,15245.0
2022-04-26 10:35:00,51.47,51.54,51.39,51.43,14951.0,46.8437,46.9074,46.7709,46.8073,14951.0
2022-04-26 10:40:00,51.42,51.44,51.31,51.39,13332.0,46.7982,46.8164,46.6981,46.7709,13332.0
2022-04-26 10:45:00,51.39,51.45,51.38,51.45,14959.0,46.7709,46.8255,46.7618,46.8255,14959.0
2022-04-26 10:50:00,51.41,51.48,51.39,51.45,5610.0,46.7891,46.8528,46.7709,46.8255,5610.0
2022-04-26 10:55:00,51.44,51.51,51.44,51.45,6588.0,46.8164,46.8801,46.8164,46.8255,6588.0
2022-04-26 11:00:00,51.43,51.48,51.38,51.48,5059.0,46.8073,46.8528,46.7618,46.8528,5059.0
2022-04-26 11:05:00,51.48,51.49,51.42,51.46,4300.0,46.8528,46.8619,46.7982,46.8346,4300.0
2022-04-26 11:10:00,51.44,51.49,51.39,51.49,7766.0,46.8164,46.8619,46.7709,46.8619,7766.0
2022-04-26 11:15:00,51.47,51.48,51.4,51.4,4120.0,46.8437,46.8528,46.78,46.78,4120.0
2022-04-26 11:20:00,51.42,51.54,51.41,51.44,10462.0,46.7982,46.9074,46.7891,46.8164,10462.0
2022-04-26 11:25:00,51.39,51.44,51.39,51.41,9986.0,46.7709,46.8164,46.7709,46.7891,9986.0
2022-04-26 11:30:00,51.41,51.41,51.29,51.37,16966.0,46.7891,46.7891,46.6799,46.7527,16966.0
2022-04-26 11:35:00,51.37,51.37,51.25,51.35,12612.0,46.7527,46.7527,46.6435,46.7345,12612.0
2022-04-26 11:40:00,51.34,51.38,51.27,51.38,9215.0,46.7254,46.7618,46.6617,46.7618,9215.0
2022-04-26 11:45:00,51.38,51.44,51.35,51.44,5695.0,46.7618,46.8164,46.7345,46.8164,5695.0
2022-04-26 11:50:00,51.45,51.49,51.42,51.42,3886.0,46.8255,46.8619,46.7982,46.7982,3886.0
2022-04-26 11:55:00,51.43,51.43,51.3,51.34,12415.0,46.8073,46.8073,46.689,46.7254,12415.0
2022-04-26 12:00:00,51.35,51.44,51.35,51.44,6558.0,46.7345,46.8164,46.7345,46.8164,6558.0
2022-04-26 12:05:00,51.45,51.5,51.45,51.5,9297.0,46.8255,46.871,46.8255,46.871,9297.0
2022-04-26 12:10:00,51.49,51.49,51.45,51.49,4587.0,46.8619,46.8619,46.8255,46.8619,4587.0
2022-04-26 12:15:00,51.48,51.54,51.48,51.5,5930.0,46.8528,46.9074,46.8528,46.871,5930.0
2022-04-26 12:20:00,51.55,51.61,51.54,51.54,7849.0,46.9165,46.9712,46.9074,46.9074,7849.0
2022-04-26 12:25:00,51.55,51.66,51.53,51.65,10753.0,46.9165,47.0167,46.8983,47.0076,10753.0
2022-04-26 12:30:00,51.64,51.64,51.54,51.54,5933.0,46.9985,46.9985,46.9074,46.9074,5933.0
2022-04-26 12:35:00,51.54,51.55,51.42,51.43,8189.0,46.9074,46.9165,46.7982,46.8073,8189.0
2022-04-26 12:40:00,51.43,51.48,51.41,51.47,4510.0,46.8073,46.8528,46.7891,46.8437,4510.0
2022-04-26 12:45:00,51.47,51.47,51.4,51.4,7429.0,46.8437,46.8437,46.78,46.78,7429.0
2022-04-26 12:50:00,51.41,51.49,51.4,51.45,5191.0,46.7891,46.8619,46.78,46.8255,5191.0
2022-04-26 12:55:00,51.44,51.61,51.43,51.61,9720.0,46.8164,46.9712,46.8073,46.9712,9720.0
2022-04-26 13:00:00,51.61,51.61,51.4,51.4,5800.0,46.9712,46.9712,46.78,46.78,5800.0
2022-04-26 13:05:00,51.41,51.44,51.4,51.43,2040.0,46.7891,46.8164,46.78,46.8073,2040.0
2022-04-26 13:10:00,51.42,51.46,51.38,51.38,3000.0,46.7982,46.8346,46.7618,46.7618,3000.0
2022-04-26 13:15:00,51.37,51.39,51.34,51.34,5606.0,46.7527,46.7709,46.7254,46.7254,5606.0
2022-04-26 13:20:00,51.34,51.37,51.3,51.34,7018.0,46.7254,46.7527,46.689,46.7254,7018.0
2022-04-26 13:25:00,51.34,51.34,51.27,51.29,6234.0,46.7254,46.7254,46.6617,46.6799,6234.0
2022-04-26 13:30:00,51.3,51.39,51.27,51.36,7250.0,46.689,46.7709,46.6617,46.7436,7250.0
2022-04-26 13:35:00,51.36,51.41,51.32,51.4,9243.0,46.7436,46.7891,46.7072,46.78,9243.0
2022-04-26 13:40:00,51.38,51.52,51.38,51.49,13561.0,46.7618,46.8892,46.7618,46.8619,13561.0
2022-04-26 13:45:00,51.51,51.51,51.37,51.44,10703.0,46.8801,46.8801,46.7527,46.8164,10703.0
2022-04-26 13:50:00,51.45,51.45,51.32,51.32,3990.0,46.8255,46.8255,46.7072,46.7072,3990.0
2022-04-26 13:55:00,51.32,51.37,51.22,51.25,6969.0,46.7072,46.7527,46.6162,46.6435,6969.0
2022-04-26 14:00:00,51.24,51.25,51.15,51.15,9931.0,46.6344,46.6435,46.5525,46.5525,9931.0
2022-04-26 14:05:00,51.14,51.19,51.13,51.13,5933.0,46.5434,46.5889,46.5343,46.5343,5933.0
2022-04-26 14:10:00,51.13,51.21,51.13,51.21,8727.0,46.5343,46.6071,46.5343,46.6071,8727.0
2022-04-26 14:15:00,51.21,51.29,51.17,51.2,11678.0,46.6071,46.6799,46.5707,46.598,11678.0
2022-04-26 14:20:00,51.22,51.35,51.22,51.32,7835.0,46.6162,46.7345,46.6162,46.7072,7835.0
2022-04-26 14:25:00,51.32,51.34,51.24,51.34,3300.0,46.7072,46.7254,46.6344,46.7254,3300.0
2022-04-26 14:30:00,51.33,51.33,51.22,51.28,5860.0,46.7163,46.7163,46.6162,46.6708,5860.0
2022-04-26 14:35:00,51.28,51.38,51.28,51.37,4200.0,46.6708,46.7618,46.6708,46.7527,4200.0
2022-04-26 14:40:00,51.34,51.34,51.2,51.2,8682.0,46.7254,46.7254,46.598,46.598,8682.0
2022-04-26 14:45:00,51.2,51.28,51.19,51.23,5695.0,46.598,46.6708,46.5889,46.6253,5695.0
2022-04-26 14:50:00,51.23,51.33,51.23,51.33,5000.0,46.6253,46.7163,46.6253,46.7163,5000.0
2022-04-26 14:55:00,51.34,51.44,51.33,51.36,5651.0,46.7254,46.8164,46.7163,46.7436,5651.0
2022-04-26 15:00:00,51.38,51.43,51.32,51.32,4059.0,46.7618,46.8073,46.7072,46.7072,4059.0
2022-04-26 15:05:00,51.31,51.33,51.26,51.27,5908.0,46.6981,46.7163,46.6526,46.6617,5908.0
2022-04-26 15:10:00,51.28,51.31,51.18,51.18,3800.0,46.6708,46.6981,46.5798,46.5798,3800.0
2022-04-26 15:15:00,51.17,51.17,51.01,51.03,11299.0,46.5707,46.5707,46.4251,46.4433,11299.0
2022-04-26 15:20:00,51.02,51.15,51.02,51.14,11731.0,46.4342,46.5525,46.4342,46.5434,11731.0
2022-04-26 15:25:00,51.17,51.17,51.06,51.1,8954.0,46.5707,46.5707,46.4706,46.507,8954.0
2022-04-26 15:30:00,51.09,51.12,51.01,51.03,15097.0,46.4979,46.5252,46.4251,46.4433,15097.0
2022-04-26 15:35:00,51.02,51.07,50.97,51.07,13061.0,46.4342,46.4797,46.3887,46.4797,13061.0
2022-04-26 15:40:00,51.09,51.12,51.02,51.09,18941.0,46.4979,46.5252,46.4342,46.4979,18941.0
2022-04-26 15:45:00,51.09,51.14,50.99,51.04,30013.0,46.4979,46.5434,46.4069,46.4524,30013.0
2022-04-26 15:50:00,51.04,51.14,50.95,50.98,67442.0,46.4524,46.5434,46.3705,46.3978,67442.0
2022-04-26 15:55:00,50.98,51.06,50.88,50.91,78173.0,46.3978,46.4706,46.3068,46.3341,78173.0
2022-04-27 09:30:00,50.97,50.97,50.57,50.6,46643.0,46.3887,46.3887,46.0246,46.0519,46643.0
2022-04-27 09:35:00,50.61,50.64,50.34,50.42,30276.0,46.061,46.0883,45.8153,45.8881,30276.0
2022-04-27 09:40:00,50.47,50.7,50.39,50.7,19946.0,45.9336,46.1429,45.8608,46.1429,19946.0
2022-04-27 09:45:00,50.72,50.97,50.72,50.97,25598.0,46.1612,46.3887,46.1612,46.3887,25598.0
2022-04-27 09:50:00,50.98,51.11,50.88,50.9,19239.0,46.3978,46.5161,46.3068,46.325,19239.0
2022-04-27 09:55:00,50.89,50.92,50.68,50.72,21807.0,46.3159,46.3432,46.1247,46.1612,21807.0
2022-04-27 10:00:00,50.72,50.81,50.5,50.53,23227.0,46.1612,46.2431,45.9609,45.9882,23227.0
2022-04-27 10:05:00,50.53,50.64,50.49,50.56,13809.0,45.9882,46.0883,45.9518,46.0155,13809.0
2022-04-27 10:10:00,50.55,50.58,50.4,50.4,11347.0,46.0064,46.0337,45.8699,45.8699,11347.0
2022-04-27 10:15:00,50.38,50.38,50.1,50.11,22357.0,45.8517,45.8517,45.5969,45.606,22357.0
2022-04-27 10:20:00,50.09,50.2,50.06,50.09,26506.0,45.5878,45.6879,45.5605,45.5878,26506.0
2022-04-27 10:25:00,50.06,50.25,50.0,50.0,26346.0,45.5605,45.7334,45.5059,45.5059,26346.0
2022-04-27 10:30:00,50.0,50.0,49.77,49.77,41386.0,45.5059,45.5059,45.2965,45.2965,41386.0
2022-04-27 10:35:00,49.77,49.97,49.77,49.8,38177.0,45.2965,45.4786,45.2965,45.3238,38177.0
2022-04-27 10:40:00,49.8,49.93,49.77,49.84,31017.0,45.3238,45.4422,45.2965,45.3602,31017.0
2022-04-27 10:45:00,49.84,50.04,49.8,50.01,19864.0,45.3602,45.5423,45.3238,45.515,19864.0
2022-04-27 10:50:00,50.01,50.01,49.86,49.86,16807.0,45.515,45.515,45.3785,45.3785,16807.0
2022-04-27 10:55:00,49.84,49.95,49.8,49.8,23994.0,45.3602,45.4604,45.3238,45.3238,23994.0
2022-04-27 11:00:00,49.8,50.0,49.78,49.87,46574.0,45.3238,45.5059,45.3056,45.3876,46574.0
2022-04-27 11:05:00,49.87,49.9,49.74,49.74,23377.0,45.3876,45.4149,45.2692,45.2692,23377.0
2022-04-27 11:10:00,49.73,49.85,49.69,49.74,26952.0,45.2601,45.3693,45.2237,45.2692,26952.0
2022-04-27 11:15:00,49.77,49.87,49.71,49.82,39487.0,45.2965,45.3876,45.2419,45.342,39487.0
2022-04-27 11:20:00,49.85,50.01,49.72,49.97,20408.0,45.3693,45.515,45.251,45.4786,20408.0
2022-04-27 11:25:00,49.96,50.05,49.84,50.0,31869.0,45.4695,45.5514,45.3602,45.5059,31869.0
2022-04-27 11:30:00,50.01,50.1,50.0,50.1,26638.0,45.515,45.5969,45.5059,45.5969,26638.0
2022-04-27 11:35:00,50.11,50.25,50.04,50.04,14322.0,45.606,45.7334,45.5423,45.5423,14322.0
2022-04-27 11:40:00,50.03,50.11,49.97,50.05,19057.0,45.5332,45.606,45.4786,45.5514,19057.0
2022-04-27 11:45:00,50.05,50.06,49.97,50.05,11500.0,45.5514,45.5605,45.4786,45.5514,11500.0
2022-04-27 11:50:00,50.04,50.06,49.88,49.9,16471.0,45.5423,45.5605,45.3967,45.4149,16471.0
2022-04-27 11:55:00,49.9,49.96,49.88,49.95,11831.0,45.4149,45.4695,45.3967,45.4604,11831.0
2022-04-27 12:00:00,49.95,50.05,49.85,50.03,26862.0,45.4604,45.5514,45.3693,45.5332,26862.0
2022-04-27 12:05:00,50.03,50.15,50.03,50.07,9260.0,45.5332,45.6424,45.5332,45.5696,9260.0
2022-04-27 12:10:00,50.09,50.1,50.0,50.02,9189.0,45.5878,45.5969,45.5059,45.5241,9189.0
2022-04-27 12:15:00,50.01,50.1,50.0,50.01,7200.0,45.515,45.5969,45.5059,45.515,7200.0
2022-04-27 12:20:00,50.03,50.22,50.01,50.19,14008.0,45.5332,45.7061,45.515,45.6788,14008.0
2022-04-27 12:25:00,50.16,50.23,50.15,50.22,8418.0,45.6515,45.7152,45.6424,45.7061,8418.0
2022-04-27 12:30:00,50.23,50.27,50.2,50.21,11110.0,45.7152,45.7516,45.6879,45.697,11110.0
2022-04-27 12:35:00,50.22,50.22,50.06,50.12,17072.0,45.7061,45.7061,45.5605,45.6151,17072.0
2022-04-27 12:40:00,50.11,50.21,50.1,50.19,15078.0,45.606,45.697,45.5969,45.6788,15078.0
2022-04-27 12:45:00,50.19,50.2,50.07,50.11,14058.0,45.6788,45.6879,45.5696,45.606,14058.0
2022-04-27 12:50:00,50.11,50.17,50.07,50.11,9296.0,45.606,45.6606,45.5696,45.606,9296.0
2022-04-27 12:55:00,50.12,50.13,50.09,50.11,5550.0,45.6151,45.6242,45.5878,45.606,5550.0
2022-04-27 13:00:00,50.12,50.15,49.97,50.09,22184.0,45.6151,45.6424,45.4786,45.5878,22184.0
2022-04-27 13:05:00,50.08,50.12,49.93,49.96,11562.0,45.5787,45.6151,45.4422,45.4695,11562.0
2022-04-27 13:10:00,49.97,50.01,49.89,49.96,12363.0,45.4786,45.515,45.4058,45.4695,12363.0
2022-04-27 13:15:00,49.96,49.96,49.84,49.85,20156.0,45.4695,45.4695,45.3602,45.3693,20156.0
2022-04-27 13:20:00,49.88,49.95,49.82,49.82,17607.0,45.3967,45.4604,45.342,45.342,17607.0
2022-04-27 13:25:00,49.83,49.94,49.75,49.9,19496.0,45.3511,45.4513,45.2783,45.4149,19496.0
2022-04-27 13:30:00,49.9,49.94,49.84,49.85,13282.0,45.4149,45.4513,45.3602,45.3693,13282.0
2022-04-27 13:35:00,49.86,49.94,49.81,49.87,22401.0,45.3785,45.4513,45.3329,45.3876,22401.0
2022-04-27 13:40:00,49.88,49.88,49.79,49.8,15530.0,45.3967,45.3967,45.3147,45.3238,15530.0
2022-04-27 13:45:00,49.79,49.9,49.77,49.84,15794.0,45.3147,45.4149,45.2965,45.3602,15794.0
2022-04-27 13:50:00,49.86,49.91,49.86,49.89,9119.0,45.3785,45.424,45.3785,45.4058,9119.0
2022-04-27 13:55:00,49.9,49.9,49.8,49.9,14785.0,45.4149,45.4149,45.3238,45.4149,14785.0
2022-04-27 14:00:00,49.89,49.9,49.72,49.74,16911.0,45.4058,45.4149,45.251,45.2692,16911.0
2022-04-27 14:05:00,49.74,49.8,49.71,49.77,8949.0,45.2692,45.3238,45.2419,45.2965,8949.0
2022-04-27 14:10:00,49.75,49.8,49.71,49.77,10978.0,45.2783,45.3238,45.2419,45.2965,10978.0
2022-04-27 14:15:00,49.75,49.76,49.62,49.63,13190.0,45.2783,45.2874,45.16,45.1691,13190.0
2022-04-27 14:20:00,49.63,49.7,49.58,49.58,16942.0,45.1691,45.2328,45.1236,45.1236,16942.0
2022-04-27 14:25:00,49.57,49.59,49.53,49.54,20857.0,45.1145,45.1327,45.0781,45.0872,20857.0
2022-04-27 14:30:00,49.52,49.6,49.51,49.6,9870.0,45.069,45.1418,45.0599,45.1418,9870.0
2022-04-27 14:35:00,49.6,49.62,49.53,49.62,31405.0,45.1418,45.16,45.0781,45.16,31405.0
2022-04-27 14:40:00,49.62,49.69,49.58,49.63,23760.0,45.16,45.2237,45.1236,45.1691,23760.0
2022-04-27 14:45:00,49.63,49.7,49.57,49.68,29432.0,45.1691,45.2328,45.1145,45.2146,29432.0
2022-04-27 14:50:00,49.69,49.69,49.52,49.52,21506.0,45.2237,45.2237,45.069,45.069,21506.0
2022-04-27 14:55:00,49.51,49.51,49.38,49.44,21949.0,45.0599,45.0599,44.9416,44.9962,21949.0
2022-04-27 15:00:00,49.44,49.53,49.34,49.45,53539.0,44.9962,45.0781,44.9052,45.0053,53539.0
2022-04-27 15:05:00,49.45,49.59,49.43,49.53,41415.0,45.0053,45.1327,44.9871,45.0781,41415.0
2022-04-27 15:10:00,49.54,49.59,49.51,49.59,37508.0,45.0872,45.1327,45.0599,45.1327,37508.0
2022-04-27 15:15:00,49.6,49.65,49.38,49.41,24517.0,45.1418,45.1873,44.9416,44.9689,24517.0
2022-04-27 15:20:00,49.4,49.53,49.34,49.52,26544.0,44.9598,45.0781,44.9052,45.069,26544.0
2022-04-27 15:25:00,49.51,49.52,49.34,49.37,56679.0,45.0599,45.069,44.9052,44.9325,56679.0
2022-04-27 15:30:00,49.36,49.5,49.31,49.36,55986.0,44.9234,45.0508,44.8779,44.9234,55986.0
2022-04-27 15:35:00,49.37,49.42,49.27,49.27,41042.0,44.9325,44.978,44.8415,44.8415,41042.0
2022-04-27 15:40:00,49.27,49.52,49.27,49.5,50754.0,44.8415,45.069,44.8415,45.0508,50754.0
2022-04-27 15:45:00,49.49,49.53,49.34,49.36,56728.0,45.0417,45.0781,44.9052,44.9234,56728.0
2022-04-27 15:50:00,49.35,49.37,49.26,49.32,144036.0,44.9143,44.9325,44.8324,44.887,144036.0
2022-04-27 15:55:00,49.33,49.39,49.25,49.33,110232.0,44.8961,44.9507,44.8233,44.8961,110232.0
2022-04-28 09:30:00,49.61,49.72,49.45,49.45,32103.0,45.1509,45.251,45.0053,45.0053,32103.0
2022-04-28 09:35:00,49.45,49.68,49.41,49.54,22585.0,45.0053,45.2146,44.9689,45.0872,22585.0
2022-04-28 09:40:00,49.51,49.6,49.34,49.39,23687.0,45.0599,45.1418,44.9052,44.9507,23687.0
2022-04-28 09:45:00,49.38,49.65,49.38,49.59,27029.0,44.9416,45.1873,44.9416,45.1327,27029.0
2022-04-28 09:50:00,49.58,49.65,49.47,49.53,24636.0,45.1236,45.1873,45.0235,45.0781,24636.0
2022-04-28 09:55:00,49.5,49.52,49.4,49.48,22441.0,45.0508,45.069,44.9598,45.0326,22441.0
2022-04-28 10:00:00,49.47,49.47,49.25,49.26,27900.0,45.0235,45.0235,44.8233,44.8324,27900.0
2022-04-28 10:05:00,49.27,49.41,49.21,49.35,20093.0,44.8415,44.9689,44.7869,44.9143,20093.0
2022-04-28 10:10:00,49.34,49.56,49.33,49.55,18289.0,44.9052,45.1054,44.8961,45.0963,18289.0
2022-04-28 10:15:00,49.54,49.76,49.54,49.74,20573.0,45.0872,45.2874,45.0872,45.2692,20573.0
2022-04-28 10:20:00,49.72,49.86,49.68,49.8,20598.0,45.251,45.3785,45.2146,45.3238,20598.0
2022-04-28 10:25:00,49.82,49.82,49.64,49.73,20821.0,45.342,45.342,45.1782,45.2601,20821.0
2022-04-28 10:30:00,49.72,49.73,49.47,49.47,16013.0,45.251,45.2601,45.0235,45.0235,16013.0
2022-04-28 10:35:00,49.48,49.58,49.46,49.48,10132.0,45.0326,45.1236,45.0144,45.0326,10132.0
2022-04-28 10:40:00,49.47,49.58,49.44,49.58,6889.0,45.0235,45.1236,44.9962,45.1236,6889.0
2022-04-28 10:45:00,49.57,49.58,49.46,49.46,9468.0,45.1145,45.1236,45.0144,45.0144,9468.0
2022-04-28 10:50:00,49.46,49.5,49.39,49.46,12601.0,45.0144,45.0508,44.9507,45.0144,12601.0
2022-04-28 10:55:00,49.46,49.57,49.44,49.51,11617.0,45.0144,45.1145,44.9962,45.0599,11617.0
2022-04-28 11:00:00,49.49,49.57,49.47,49.55,20421.0,45.0417,45.1145,45.0235,45.0963,20421.0
2022-04-28 11:05:00,49.56,49.73,49.55,49.73,17134.0,45.1054,45.2601,45.0963,45.2601,17134.0
2022-04-28 11:10:00,49.73,49.83,49.73,49.78,12965.0,45.2601,45.3511,45.2601,45.3056,12965.0
2022-04-28 11:15:00,49.81,49.88,49.75,49.88,16212.0,45.3329,45.3967,45.2783,45.3967,16212.0
2022-04-28 11:20:00,49.88,49.92,49.83,49.86,16663.0,45.3967,45.4331,45.3511,45.3785,16663.0
2022-04-28 11:25:00,49.85,49.92,49.77,49.79,20427.0,45.3693,45.4331,45.2965,45.3147,20427.0
2022-04-28 11:30:00,49.8,49.9,49.74,49.84,21361.0,45.3238,45.4149,45.2692,45.3602,21361.0
2022-04-28 11:35:00,49.83,49.84,49.74,49.76,11520.0,45.3511,45.3602,45.2692,45.2874,11520.0
2022-04-28 11:40:00,49.77,49.78,49.68,49.7,9839.0,45.2965,45.3056,45.2146,45.2328,9839.0
2022-04-28 11:45:00,49.7,49.77,49.66,49.77,9029.0,45.2328,45.2965,45.1964,45.2965,9029.0
2022-04-28 11:50:00,49.76,49.92,49.76,49.87,10425.0,45.2874,45.4331,45.2874,45.3876,10425.0
2022-04-28 11:55:00,49.87,49.87,49.79,49.87,9217.0,45.3876,45.3876,45.3147,45.3876,9217.0
2022-04-28 12:00:00,49.89,49.92,49.81,49.91,7422.0,45.4058,45.4331,45.3329,45.424,7422.0
2022-04-28 12:05:00,49.91,49.91,49.84,49.9,4380.0,45.424,45.424,45.3602,45.4149,4380.0
2022-04-28 12:10:00,49.94,50.04,49.94,50.04,9982.0,45.4513,45.5423,45.4513,45.5423,9982.0
2022-04-28 12:15:00,50.06,50.09,50.05,50.07,6517.0,45.5605,45.5878,45.5514,45.5696,6517.0
2022-04-28 12:20:00,50.06,50.12,50.06,50.11,3776.0,45.5605,45.6151,45.5605,45.606,3776.0
2022-04-28 12:25:00,50.11,50.2,50.1,50.19,7832.0,45.606,45.6879,45.5969,45.6788,7832.0
2022-04-28 12:30:00,50.2,50.21,50.15,50.21,5252.0,45.6879,45.697,45.6424,45.697,5252.0
2022-04-28 12:35:00,50.23,50.26,50.2,50.24,10627.0,45.7152,45.7425,45.6879,45.7243,10627.0
2022-04-28 12:40:00,50.25,50.3,50.24,50.3,5442.0,45.7334,45.7789,45.7243,45.7789,5442.0
2022-04-28 12:45:00,50.3,50.39,50.3,50.36,21056.0,45.7789,45.8608,45.7789,45.8335,21056.0
2022-04-28 12:50:00,50.36,50.39,50.3,50.35,7260.0,45.8335,45.8608,45.7789,45.8244,7260.0
2022-04-28 12:55:00,50.34,50.43,50.32,50.42,6979.0,45.8153,45.8972,45.7971,45.8881,6979.0
2022-04-28 13:00:00,50.41,50.41,50.33,50.4,6171.0,45.879,45.879,45.8062,45.8699,6171.0
2022-04-28 13:05:00,50.4,50.5,50.38,50.5,6710.0,45.8699,45.9609,45.8517,45.9609,6710.0
2022-04-28 13:10:00,50.5,50.6,50.5,50.53,13043.0,45.9609,46.0519,45.9609,45.9882,13043.0
2022-04-28 13:15:00,50.53,50.58,50.48,50.55,12394.0,45.9882,46.0337,45.9427,46.0064,12394.0
2022-04-28 13:20:00,50.55,50.55,50.44,50.47,5532.0,46.0064,46.0064,45.9063,45.9336,5532.0
2022-04-28 13:25:00,50.45,50.53,50.45,50.52,7192.0,45.9154,45.9882,45.9154,45.9791,7192.0
2022-04-28 13:30:00,50.54,50.55,50.47,50.55,13494.0,45.9973,46.0064,45.9336,46.0064,13494.0
2022-04-28 13:35:00,50.55,50.63,50.52,50.62,13637.0,46.0064,46.0792,45.9791,46.0701,13637.0
2022-04-28 13:40:00,50.63,50.65,50.48,50.54,21356.0,46.0792,46.0974,45.9427,45.9973,21356.0
2022-04-28 13:45:00,50.54,50.6,50.52,50.56,6547.0,45.9973,46.0519,45.9791,46.0155,6547.0
2022-04-28 13:50:00,50.54,50.55,50.47,50.49,19231.0,45.9973,46.0064,45.9336,45.9518,19231.0
2022-04-28 13:55:00,50.49,50.54,50.46,50.53,8002.0,45.9518,45.9973,45.9245,45.9882,8002.0
2022-04-28 14:00:00,50.53,50.56,50.49,50.53,13774.0,45.9882,46.0155,45.9518,45.9882,13774.0
2022-04-28 14:05:00,50.53,50.57,50.5,50.56,9452.0,45.9882,46.0246,45.9609,46.0155,9452.0
2022-04-28 14:10:00,50.56,50.59,50.54,50.56,8600.0,46.0155,46.0428,45.9973,46.0155,8600.0
2022-04-28 14:15:00,50.57,50.58,50.53,50.58,6655.0,46.0246,46.0337,45.9882,46.0337,6655.0
2022-04-28 14:20:00,50.59,50.62,50.54,50.62,10075.0,46.0428,46.0701,45.9973,46.0701,10075.0
2022-04-28 14:25:00,50.63,50.63,50.55,50.6,9594.0,46.0792,46.0792,46.0064,46.0519,9594.0
2022-04-28 14:30:00,50.6,50.62,50.55,50.56,9000.0,46.0519,46.0701,46.0064,46.0155,9000.0
2022-04-28 14:35:00,50.56,50.64,50.52,50.6,7242.0,46.0155,46.0883,45.9791,46.0519,7242.0
2022-04-28 14:40:00,50.6,50.63,50.59,50.61,9023.0,46.0519,46.0792,46.0428,46.061,9023.0
2022-04-28 14:45:00,50.61,50.66,50.61,50.66,4676.0,46.061,46.1065,46.061,46.1065,4676.0
2022-04-28 14:50:00,50.67,50.7,50.6,50.6,7556.0,46.1156,46.1429,46.0519,46.0519,7556.0
2022-04-28 14:55:00,50.58,50.63,50.58,50.59,6414.0,46.0337,46.0792,46.0337,46.0428,6414.0
2022-04-28 15:00:00,50.58,50.68,50.58,50.65,9185.0,46.0337,46.1247,46.0337,46.0974,9185.0
2022-04-28 15:05:00,50.65,50.7,50.65,50.66,11517.0,46.0974,46.1429,46.0974,46.1065,11517.0
2022-04-28 15:10:00,50.66,50.66,50.59,50.63,17641.0,46.1065,46.1065,46.0428,46.0792,17641.0
2022-04-28 15:15:00,50.62,50.67,50.59,50.67,13300.0,46.0701,46.1156,46.0428,46.1156,13300.0
2022-04-28 15:20:00,50.68,50.78,50.67,50.76,18534.0,46.1247,46.2158,46.1156,46.1976,18534.0
2022-04-28 15:25:00,50.74,50.78,50.71,50.73,26451.0,46.1794,46.2158,46.152,46.1703,26451.0
2022-04-28 15:30:00,50.74,50.74,50.59,50.61,30167.0,46.1794,46.1794,46.0428,46.061,30167.0
2022-04-28 15:35:00,50.61,50.68,50.6,50.63,35661.0,46.061,46.1247,46.0519,46.0792,35661.0
2022-04-28 15:40:00,50.63,50.73,50.58,50.58,38823.0,46.0792,46.1703,46.0337,46.0337,38823.0
2022-04-28 15:45:00,50.59,50.66,50.53,50.57,50147.0,46.0428,46.1065,45.9882,46.0246,50147.0
2022-04-28 15:50:00,50.57,50.65,50.47,50.62,114736.0,46.0246,46.0974,45.9336,46.0701,114736.0
2022-04-28 15:55:00,50.61,50.66,50.51,50.65,82791.0,46.061,46.1065,45.97,46.0974,82791.0
2022-04-29 09:30:00,50.46,50.48,50.15,50.15,17694.0,45.9245,45.9427,45.6424,45.6424,17694.0
2022-04-29 09:35:00,50.16,50.38,50.16,50.35,18070.0,45.6515,45.8517,45.6515,45.8244,18070.0
2022-04-29 09:40:00,50.38,50.45,50.25,50.25,17367.0,45.8517,45.9154,45.7334,45.7334,17367.0
2022-04-29 09:45:00,50.26,50.48,50.26,50.42,14840.0,45.7425,45.9427,45.7425,45.8881,14840.0
2022-04-29 09:50:00,50.42,50.5,50.21,50.31,17228.0,45.8881,45.9609,45.697,45.788,17228.0
2022-04-29 09:55:00,50.31,50.64,50.31,50.55,13878.0,45.788,46.0883,45.788,46.0064,13878.0
2022-04-29 10:00:00,50.56,50.61,50.51,50.54,10100.0,46.0155,46.061,45.97,45.9973,10100.0
2022-04-29 10:05:00,50.55,50.63,50.5,50.57,10593.0,46.0064,46.0792,45.9609,46.0246,10593.0
2022-04-29 10:10:00,50.63,50.63,50.42,50.46,17301.0,46.0792,46.0792,45.8881,45.9245,17301.0
2022-04-29 10:15:00,50.45,50.51,50.13,50.14,11297.0,45.9154,45.97,45.6242,45.6333,11297.0
2022-04-29 10:20:00,50.14,50.14,50.02,50.04,11453.0,45.6333,45.6333,45.5241,45.5423,11453.0
2022-04-29 10:25:00,50.04,50.07,49.88,49.89,10509.0,45.5423,45.5696,45.3967,45.4058,10509.0
2022-04-29 10:30:00,49.88,49.96,49.87,49.87,13006.0,45.3967,45.4695,45.3876,45.3876,13006.0
2022-04-29 10:35:00,49.87,49.97,49.82,49.95,13502.0,45.3876,45.4786,45.342,45.4604,13502.0
2022-04-29 10:40:00,49.94,49.98,49.9,49.93,4738.0,45.4513,45.4877,45.4149,45.4422,4738.0
2022-04-29 10:45:00,49.93,49.93,49.83,49.9,11246.0,45.4422,45.4422,45.3511,45.4149,11246.0
2022-04-29 10:50:00,49.92,49.99,49.89,49.93,9900.0,45.4331,45.4968,45.4058,45.4422,9900.0
2022-04-29 10:55:00,49.94,50.0,49.91,49.97,4612.0,45.4513,45.5059,45.424,45.4786,4612.0
2022-04-29 11:00:00,49.97,49.97,49.86,49.9,11627.0,45.4786,45.4786,45.3785,45.4149,11627.0
2022-04-29 11:05:00,49.91,49.93,49.87,49.88,9806.0,45.424,45.4422,45.3876,45.3967,9806.0
2022-04-29 11:10:00,49.88,49.91,49.77,49.91,8422.0,45.3967,45.424,45.2965,45.424,8422.0
2022-04-29 11:15:00,49.86,49.94,49.86,49.94,5700.0,45.3785,45.4513,45.3785,45.4513,5700.0
2022-04-29 11:20:00,49.95,49.96,49.87,49.92,4170.0,45.4604,45.4695,45.3876,45.4331,4170.0
2022-04-29 11:25:00,49.91,49.96,49.86,49.96,8720.0,45.424,45.4695,45.3785,45.4695,8720.0
2022-04-29 11:30:00,49.96,50.09,49.96,50.03,6427.0,45.4695,45.5878,45.4695,45.5332,6427.0
2022-04-29 11:35:00,50.04,50.06,49.92,49.93,6071.0,45.5423,45.5605,45.4331,45.4422,6071.0
2022-04-29 11:40:00,49.91,50.01,49.91,50.0,5300.0,45.424,45.515,45.424,45.5059,5300.0
2022-04-29 11:45:00,50.03,50.07,49.96,50.0,5400.0,45.5332,45.5696,45.4695,45.5059,5400.0
2022-04-29 11:50:00,49.98,50.0,49.92,49.96,4043.0,45.4877,45.5059,45.4331,45.4695,4043.0
2022-04-29 11:55:00,49.98,49.99,49.84,49.86,4321.0,45.4877,45.4968,45.3602,45.3785,4321.0
2022-04-29 12:00:00,49.86,49.86,49.67,49.67,9297.0,45.3785,45.3785,45.2055,45.2055,9297.0
2022-04-29 12:05:00,49.68,49.72,49.67,49.68,5352.0,45.2146,45.251,45.2055,45.2146,5352.0
2022-04-29 12:10:00,49.69,49.73,49.67,49.71,5896.0,45.2237,45.2601,45.2055,45.2419,5896.0
2022-04-29 12:15:00,49.69,49.71,49.66,49.66,3400.0,45.2237,45.2419,45.1964,45.1964,3400.0
2022-04-29 12:20:00,49.67,49.74,49.65,49.74,7745.0,45.2055,45.2692,45.1873,45.2692,7745.0
2022-04-29 12:25:00,49.74,49.78,49.69,49.7,6133.0,45.2692,45.3056,45.2237,45.2328,6133.0
2022-04-29 12:30:00,49.7,49.7,49.59,49.63,6288.0,45.2328,45.2328,45.1327,45.1691,6288.0
2022-04-29 12:35:00,49.64,49.69,49.61,49.68,8200.0,45.1782,45.2237,45.1509,45.2146,8200.0
2022-04-29 12:40:00,49.67,49.67,49.6,49.6,3077.0,45.2055,45.2055,45.1418,45.1418,3077.0
2022-04-29 12:45:00,49.62,49.64,49.59,49.63,4749.0,45.16,45.1782,45.1327,45.1691,4749.0
2022-04-29 12:50:00,49.62,49.62,49.53,49.53,8433.0,45.16,45.16,45.0781,45.0781,8433.0
2022-04-29 12:55:00,49.54,49.6,49.54,49.58,6038.0,45.0872,45.1418,45.0872,45.1236,6038.0
2022-04-29 13:00:00,49.59,49.63,49.56,49.59,4130.0,45.1327,45.1691,45.1054,45.1327,4130.0
2022-04-29 13:05:00,49.57,49.57,49.5,49.53,6132.0,45.1145,45.1145,45.0508,45.0781,6132.0
2022-04-29 13:10:00,49.51,49.56,49.51,49.55,5056.0,45.0599,45.1054,45.0599,45.0963,5056.0
2022-04-29 13:15:00,49.55,49.59,49.52,49.54,6797.0,45.0963,45.1327,45.069,45.0872,6797.0
2022-04-29 13:20:00,49.55,49.64,49.52,49.64,17506.0,45.0963,45.1782,45.069,45.1782,17506.0
2022-04-29 13:25:00,49.65,49.73,49.61,49.61,5810.0,45.1873,45.2601,45.1509,45.1509,5810.0
2022-04-29 13:30:00,49.62,49.65,49.59,49.6,3716.0,45.16,45.1873,45.1327,45.1418,3716.0
2022-04-29 13:35:00,49.6,49.68,49.6,49.64,6530.0,45.1418,45.2146,45.1418,45.1782,6530.0
2022-04-29 13:40:00,49.65,49.65,49.58,49.61,11595.0,45.1873,45.1873,45.1236,45.1509,11595.0
2022-04-29 13:45:00,49.62,49.62,49.58,49.59,1700.0,45.16,45.16,45.1236,45.1327,1700.0
2022-04-29 13:50:00,49.59,49.62,49.57,49.57,3595.0,45.1327,45.16,45.1145,45.1145,3595.0
2022-04-29 13:55:00,49.56,49.58,49.55,49.58,5004.0,45.1054,45.1236,45.0963,45.1236,5004.0
2022-04-29 14:00:00,49.56,49.56,49.46,49.46,3900.0,45.1054,45.1054,45.0144,45.0144,3900.0
2022-04-29 14:05:00,49.47,49.48,49.45,49.46,10191.0,45.0235,45.0326,45.0053,45.0144,10191.0
2022-04-29 14:10:00,49.47,49.54,49.45,49.54,7217.0,45.0235,45.0872,45.0053,45.0872,7217.0
2022-04-29 14:15:00,49.6,49.64,49.56,49.58,5000.0,45.1418,45.1782,45.1054,45.1236,5000.0
2022-04-29 14:20:00,49.58,49.58,49.47,49.47,3700.0,45.1236,45.1236,45.0235,45.0235,3700.0
2022-04-29 14:25:00,49.5,49.51,49.47,49.49,6555.0,45.0508,45.0599,45.0235,45.0417,6555.0
2022-04-29 14:30:00,49.48,49.53,49.47,49.5,6230.0,45.0326,45.0781,45.0235,45.0508,6230.0
2022-04-29 14:35:00,49.5,49.55,49.49,49.51,8948.0,45.0508,45.0963,45.0417,45.0599,8948.0
2022-04-29 14:40:00,49.52,49.54,49.52,49.54,4853.0,45.069,45.0872,45.069,45.0872,4853.0
2022-04-29 14:45:00,49.55,49.55,49.42,49.42,13202.0,45.0963,45.0963,44.978,44.978,13202.0
2022-04-29 14:50:00,49.42,49.45,49.4,49.4,5300.0,44.978,45.0053,44.9598,44.9598,5300.0
2022-04-29 14:55:00,49.39,49.48,49.37,49.47,5893.0,44.9507,45.0326,44.9325,45.0235,5893.0
2022-04-29 15:00:00,49.46,49.52,49.42,49.43,18984.0,45.0144,45.069,44.978,44.9871,18984.0
2022-04-29 15:05:00,49.42,49.42,49.33,49.34,7050.0,44.978,44.978,44.8961,44.9052,7050.0
2022-04-29 15:10:00,49.33,49.37,49.27,49.28,10029.0,44.8961,44.9325,44.8415,44.8506,10029.0
2022-04-29 15:15:00,49.27,49.44,49.27,49.41,18267.0,44.8415,44.9962,44.8415,44.9689,18267.0
2022-04-29 15:20:00,49.41,49.41,49.28,49.34,15721.0,44.9689,44.9689,44.8506,44.9052,15721.0
2022-04-29 15:25:00,49.34,49.38,49.29,49.29,8883.0,44.9052,44.9416,44.8597,44.8597,8883.0
2022-04-29 15:30:00,49.29,49.39,49.28,49.35,21893.0,44.8597,44.9507,44.8506,44.9143,21893.0
2022-04-29 15:35:00,49.33,49.38,49.28,49.32,27624.0,44.8961,44.9416,44.8506,44.887,27624.0
2022-04-29 15:40:00,49.33,49.37,49.24,49.25,32548.0,44.8961,44.9325,44.8142,44.8233,32548.0
2022-04-29 15:45:00,49.24,49.27,49.09,49.1,45363.0,44.8142,44.8415,44.6777,44.6868,45363.0
2022-04-29 15:50:00,49.1,49.12,48.91,48.99,97103.0,44.6868,44.705,44.5138,44.5866,97103.0
2022-04-29 15:55:00,48.98,49.02,48.88,48.99,82518.0,44.5775,44.614,44.4865,44.5866,82518.0
2022-05-02 09:30:00,49.33,49.55,49.31,49.39,48350.0,44.8961,45.0963,44.8779,44.9507,48350.0
2022-05-02 09:35:00,49.37,49.42,49.17,49.36,24105.0,44.9325,44.978,44.7505,44.9234,24105.0
2022-05-02 09:40:00,49.28,49.66,49.17,49.52,27704.0,44.8506,45.1964,44.7505,45.069,27704.0
2022-05-02 09:45:00,49.53,49.69,49.42,49.47,19153.0,45.0781,45.2237,44.978,45.0235,19153.0
2022-05-02 09:50:00,49.39,49.65,49.39,49.57,20638.0,44.9507,45.1873,44.9507,45.1145,20638.0
2022-05-02 09:55:00,49.6,49.71,49.51,49.55,15156.0,45.1418,45.2419,45.0599,45.0963,15156.0
2022-05-02 10:00:00,49.56,49.84,49.4,49.83,23311.0,45.1054,45.3602,44.9598,45.3511,23311.0
2022-05-02 10:05:00,49.81,49.82,49.4,49.42,22074.0,45.3329,45.342,44.9598,44.978,22074.0
2022-05-02 10:10:00,49.42,49.5,49.35,49.4,47645.0,44.978,45.0508,44.9143,44.9598,47645.0
2022-05-02 10:15:00,49.38,49.58,49.29,49.57,19888.0,44.9416,45.1236,44.8597,45.1145,19888.0
2022-05-02 10:20:00,49.55,49.75,49.48,49.7,14347.0,45.0963,45.2783,45.0326,45.2328,14347.0
2022-05-02 10:25:00,49.71,49.86,49.67,49.73,24571.0,45.2419,45.3785,45.2055,45.2601,24571.0
2022-05-02 10:30:00,49.75,49.9,49.75,49.78,18996.0,45.2783,45.4149,45.2783,45.3056,18996.0
2022-05-02 10:35:00,49.78,49.83,49.72,49.81,15573.0,45.3056,45.3511,45.251,45.3329,15573.0
2022-05-02 10:40:00,49.81,49.83,49.69,49.71,16732.0,45.3329,45.3511,45.2237,45.2419,16732.0
2022-05-02 10:45:00,49.71,49.8,49.69,49.78,20288.0,45.2419,45.3238,45.2237,45.3056,20288.0
2022-05-02 10:50:00,49.79,49.8,49.6,49.62,19960.0,45.3147,45.3238,45.1418,45.16,19960.0
2022-05-02 10:55:00,49.61,49.69,49.53,49.58,17304.0,45.1509,45.2237,45.0781,45.1236,17304.0
2022-05-02 11:00:00,49.57,49.61,49.39,49.39,16082.0,45.1145,45.1509,44.9507,44.9507,16082.0
2022-05-02 11:05:00,49.38,49.53,49.38,49.5,12163.0,44.9416,45.0781,44.9416,45.0508,12163.0
2022-05-02 11:10:00,49.49,49.53,49.43,49.53,12353.0,45.0417,45.0781,44.9871,45.0781,12353.0
2022-05-02 11:15:00,49.52,49.52,49.29,49.34,22864.0,45.069,45.069,44.8597,44.9052,22864.0
2022-05-02 11:20:00,49.34,49.36,49.27,49.35,8758.0,44.9052,44.9234,44.8415,44.9143,8758.0
2022-05-02 11:25:00,49.34,49.38,49.21,49.28,23761.0,44.9052,44.9416,44.7869,44.8506,23761.0
2022-05-02 11:30:00,49.29,49.37,49.21,49.32,20739.0,44.8597,44.9325,44.7869,44.887,20739.0
2022-05-02 11:35:00,49.32,49.49,49.26,49.28,13173.0,44.887,45.0417,44.8324,44.8506,13173.0
2022-05-02 11:40:00,49.27,49.41,49.25,49.33,6366.0,44.8415,44.9689,44.8233,44.8961,6366.0
2022-05-02 11:45:00,49.32,49.46,49.32,49.38,5498.0,44.887,45.0144,44.887,44.9416,5498.0
2022-05-02 11:50:00,49.38,49.44,49.33,49.44,6468.0,44.9416,44.9962,44.8961,44.9962,6468.0
2022-05-02 11:55:00,49.44,49.49,49.39,49.46,10128.0,44.9962,45.0417,44.9507,45.0144,10128.0
2022-05-02 12:00:00,49.44,49.52,49.23,49.25,12396.0,44.9962,45.069,44.8051,44.8233,12396.0
2022-05-02 12:05:00,49.24,49.33,49.23,49.33,10510.0,44.8142,44.8961,44.8051,44.8961,10510.0
2022-05-02 12:10:00,49.33,49.38,49.32,49.36,5816.0,44.8961,44.9416,44.887,44.9234,5816.0
2022-05-02 12:15:00,49.35,49.48,49.33,49.48,12298.0,44.9143,45.0326,44.8961,45.0326,12298.0
2022-05-02 12:20:00,49.48,49.61,49.48,49.5,10157.0,45.0326,45.1509,45.0326,45.0508,10157.0
2022-05-02 12:25:00,49.5,49.5,49.34,49.44,3887.0,45.0508,45.0508,44.9052,44.9962,3887.0
2022-05-02 12:30:00,49.46,49.5,49.42,49.5,9748.0,45.0144,45.0508,44.978,45.0508,9748.0
2022-05-02 12:35:00,49.54,49.55,49.4,49.4,9840.0,45.0872,45.0963,44.9598,44.9598,9840.0
2022-05-02 12:40:00,49.4,49.44,49.36,49.38,8109.0,44.9598,44.9962,44.9234,44.9416,8109.0
2022-05-02 12:45:00,49.37,49.41,49.32,49.35,11541.0,44.9325,44.9689,44.887,44.9143,11541.0
2022-05-02 12:50:00,49.34,49.35,49.24,49.3,19093.0,44.9052,44.9143,44.8142,44.8688,19093.0
2022-05-02 12:55:00,49.3,49.37,49.23,49.28,24367.0,44.8688,44.9325,44.8051,44.8506,24367.0
2022-05-02 13:00:00,49.28,49.33,49.21,49.23,17482.0,44.8506,44.8961,44.7869,44.8051,17482.0
2022-05-02 13:05:00,49.22,49.41,49.22,49.35,32137.0,44.796,44.9689,44.796,44.9143,32137.0
2022-05-02 13:10:00,49.34,49.44,49.32,49.42,8730.0,44.9052,44.9962,44.887,44.978,8730.0
2022-05-02 13:15:00,49.4,49.41,49.33,49.35,7506.0,44.9598,44.9689,44.8961,44.9143,7506.0
2022-05-02 13:20:00,49.35,49.35,49.24,49.25,10360.0,44.9143,44.9143,44.8142,44.8233,10360.0
2022-05-02 13:25:00,49.24,49.31,49.2,49.25,17798.0,44.8142,44.8779,44.7778,44.8233,17798.0
2022-05-02 13:30:00,49.23,49.29,49.15,49.16,11077.0,44.8051,44.8597,44.7323,44.7414,11077.0
2022-05-02 13:35:00,49.14,49.21,49.14,49.14,10787.0,44.7232,44.7869,44.7232,44.7232,10787.0
2022-05-02 13:40:00,49.16,49.21,49.15,49.15,7847.0,44.7414,44.7869,44.7323,44.7323,7847.0
2022-05-02 13:45:00,49.15,49.15,49.07,49.07,10662.0,44.7323,44.7323,44.6595,44.6595,10662.0
2022-05-02 13:50:00,49.06,49.11,49.06,49.09,6612.0,44.6504,44.6959,44.6504,44.6777,6612.0
2022-05-02 13:55:00,49.1,49.13,49.04,49.09,8305.0,44.6868,44.7141,44.6322,44.6777,8305.0
2022-05-02 14:00:00,49.09,49.18,49.04,49.18,10288.0,44.6777,44.7596,44.6322,44.7596,10288.0
2022-05-02 14:05:00,49.17,49.25,49.13,49.13,10038.0,44.7505,44.8233,44.7141,44.7141,10038.0
2022-05-02 14:10:00,49.12,49.13,49.0,49.01,8642.0,44.705,44.7141,44.5957,44.6049,8642.0
2022-05-02 14:15:00,49.0,49.05,48.99,49.01,11986.0,44.5957,44.6413,44.5866,44.6049,11986.0
2022-05-02 14:20:00,49.02,49.09,49.0,49.07,12920.0,44.614,44.6777,44.5957,44.6595,12920.0
2022-05-02 14:25:00,49.06,49.06,49.01,49.03,13377.0,44.6504,44.6504,44.6049,44.6231,13377.0
2022-05-02 14:30:00,49.02,49.08,49.0,49.05,12867.0,44.614,44.6686,44.5957,44.6413,12867.0
2022-05-02 14:35:00,49.04,49.08,48.99,49.02,22900.0,44.6322,44.6686,44.5866,44.614,22900.0
2022-05-02 14:40:00,49.0,49.05,48.94,48.99,23335.0,44.5957,44.6413,44.5411,44.5866,23335.0
2022-05-02 14:45:00,48.99,49.11,48.99,49.07,22158.0,44.5866,44.6959,44.5866,44.6595,22158.0
2022-05-02 14:50:00,49.07,49.18,49.0,49.12,9680.0,44.6595,44.7596,44.5957,44.705,9680.0
2022-05-02 14:55:00,49.11,49.14,49.01,49.04,13714.0,44.6959,44.7232,44.6049,44.6322,13714.0
2022-05-02 15:00:00,49.05,49.17,49.03,49.12,20874.0,44.6413,44.7505,44.6231,44.705,20874.0
2022-05-02 15:05:00,49.13,49.3,49.11,49.25,44656.0,44.7141,44.8688,44.6959,44.8233,44656.0
2022-05-02 15:10:00,49.25,49.5,49.25,49.5,21240.0,44.8233,45.0508,44.8233,45.0508,21240.0
2022-05-02 15:15:00,49.5,49.56,49.43,49.55,29523.0,45.0508,45.1054,44.9871,45.0963,29523.0
2022-05-02 15:20:00,49.57,49.72,49.57,49.71,18728.0,45.1145,45.251,45.1145,45.2419,18728.0
2022-05-02 15:25:00,49.69,49.82,49.67,49.73,20724.0,45.2237,45.342,45.2055,45.2601,20724.0
2022-05-02 15:30:00,49.73,49.88,49.73,49.86,29833.0,45.2601,45.3967,45.2601,45.3785,29833.0
2022-05-02 15:35:00,49.88,49.91,49.71,49.76,24456.0,45.3967,45.424,45.2419,45.2874,24456.0
2022-05-02 15:40:00,49.76,49.81,49.59,49.59,34268.0,45.2874,45.3329,45.1327,45.1327,34268.0
2022-05-02 15:45:00,49.58,49.77,49.56,49.75,29051.0,45.1236,45.2965,45.1054,45.2783,29051.0
2022-05-02 15:50:00,49.77,49.83,49.69,49.79,77324.0,45.2965,45.3511,45.2237,45.3147,77324.0
2022-05-02 15:55:00,49.78,49.89,49.76,49.85,59247.0,45.3056,45.4058,45.2874,45.3693,59247.0
2022-05-03 09:30:00,49.79,49.83,49.54,49.77,24476.0,45.3147,45.3511,45.0872,45.2965,24476.0
2022-05-03 09:35:00,49.75,49.8,49.58,49.61,14384.0,45.2783,45.3238,45.1236,45.1509,14384.0
2022-05-03 09:40:00,49.62,49.91,49.62,49.78,22806.0,45.16,45.424,45.16,45.3056,22806.0
2022-05-03 09:45:00,49.76,49.88,49.58,49.83,24808.0,45.2874,45.3967,45.1236,45.3511,24808.0
2022-05-03 09:50:00,49.83,49.93,49.76,49.82,16406.0,45.3511,45.4422,45.2874,45.342,16406.0
2022-05-03 09:55:00,49.85,49.97,49.81,49.94,15520.0,45.3693,45.4786,45.3329,45.4513,15520.0
2022-05-03 10:00:00,49.97,50.05,49.91,50.02,14681.0,45.4786,45.5514,45.424,45.5241,14681.0
2022-05-03 10:05:00,50.06,50.06,49.82,49.85,22866.0,45.5605,45.5605,45.342,45.3693,22866.0
2022-05-03 10:10:00,49.83,49.88,49.7,49.87,10651.0,45.3511,45.3967,45.2328,45.3876,10651.0
2022-05-03 10:15:00,49.84,50.0,49.76,50.0,10440.0,45.3602,45.5059,45.2874,45.5059,10440.0
2022-05-03 10:20:00,49.99,50.03,49.91,49.96,9115.0,45.4968,45.5332,45.424,45.4695,9115.0
2022-05-03 10:25:00,49.96,50.11,49.92,50.07,13928.0,45.4695,45.606,45.4331,45.5696,13928.0
2022-05-03 10:30:00,50.08,50.26,50.04,50.19,22137.0,45.5787,45.7425,45.5423,45.6788,22137.0
2022-05-03 10:35:00,50.19,50.2,50.05,50.06,10433.0,45.6788,45.6879,45.5514,45.5605,10433.0
2022-05-03 10:40:00,50.07,50.1,49.94,49.94,12360.0,45.5696,45.5969,45.4513,45.4513,12360.0
2022-05-03 10:45:00,49.91,49.92,49.85,49.85,5250.0,45.424,45.4331,45.3693,45.3693,5250.0
2022-05-03 10:50:00,49.84,49.94,49.83,49.86,9800.0,45.3602,45.4513,45.3511,45.3785,9800.0
2022-05-03 10:55:00,49.88,49.89,49.8,49.84,11688.0,45.3967,45.4058,45.3238,45.3602,11688.0
2022-05-03 11:00:00,49.81,49.98,49.77,49.98,10223.0,45.3329,45.4877,45.2965,45.4877,10223.0
2022-05-03 11:05:00,50.0,50.23,49.97,50.19,25845.0,45.5059,45.7152,45.4786,45.6788,25845.0
2022-05-03 11:10:00,50.22,50.22,50.1,50.22,9713.0,45.7061,45.7061,45.5969,45.7061,9713.0
2022-05-03 11:15:00,50.24,50.27,50.08,50.16,10645.0,45.7243,45.7516,45.5787,45.6515,10645.0
2022-05-03 11:20:00,50.16,50.22,50.15,50.22,5400.0,45.6515,45.7061,45.6424,45.7061,5400.0
2022-05-03 11:25:00,50.21,50.22,50.15,50.18,13205.0,45.697,45.7061,45.6424,45.6697,13205.0
2022-05-03 11:30:00,50.2,50.36,50.2,50.32,18900.0,45.6879,45.8335,45.6879,45.7971,18900.0
2022-05-03 11:35:00,50.3,50.3,50.18,50.18,15389.0,45.7789,45.7789,45.6697,45.6697,15389.0
2022-05-03 11:40:00,50.19,50.24,50.17,50.19,11638.0,45.6788,45.7243,45.6606,45.6788,11638.0
2022-05-03 11:45:00,50.18,50.2,50.13,50.2,4719.0,45.6697,45.6879,45.6242,45.6879,4719.0
2022-05-03 11:50:00,50.2,50.2,50.13,50.14,1800.0,45.6879,45.6879,45.6242,45.6333,1800.0
2022-05-03 11:55:00,50.13,50.27,50.13,50.25,5054.0,45.6242,45.7516,45.6242,45.7334,5054.0
2022-05-03 12:00:00,50.25,50.35,50.22,50.31,6216.0,45.7334,45.8244,45.7061,45.788,6216.0
2022-05-03 12:05:00,50.31,50.31,50.04,50.07,14180.0,45.788,45.788,45.5423,45.5696,14180.0
2022-05-03 12:10:00,50.07,50.16,50.05,50.15,6134.0,45.5696,45.6515,45.5514,45.6424,6134.0
2022-05-03 12:15:00,50.15,50.2,50.11,50.19,4872.0,45.6424,45.6879,45.606,45.6788,4872.0
2022-05-03 12:20:00,50.2,50.29,50.2,50.29,5440.0,45.6879,45.7698,45.6879,45.7698,5440.0
2022-05-03 12:25:00,50.27,50.3,50.17,50.17,11608.0,45.7516,45.7789,45.6606,45.6606,11608.0
2022-05-03 12:30:00,50.14,50.2,50.07,50.11,6200.0,45.6333,45.6879,45.5696,45.606,6200.0
2022-05-03 12:35:00,50.14,50.17,50.1,50.14,12353.0,45.6333,45.6606,45.5969,45.6333,12353.0
2022-05-03 12:40:00,50.13,50.21,50.13,50.15,5156.0,45.6242,45.697,45.6242,45.6424,5156.0
2022-05-03 12:45:00,50.12,50.18,50.07,50.11,6151.0,45.6151,45.6697,45.5696,45.606,6151.0
2022-05-03 12:50:00,50.12,50.16,50.09,50.09,3828.0,45.6151,45.6515,45.5878,45.5878,3828.0
2022-05-03 12:55:00,50.08,50.15,50.02,50.13,8133.0,45.5787,45.6424,45.5241,45.6242,8133.0
2022-05-03 13:00:00,50.16,50.25,50.16,50.18,7000.0,45.6515,45.7334,45.6515,45.6697,7000.0
2022-05-03 13:05:00,50.18,50.23,50.15,50.22,8900.0,45.6697,45.7152,45.6424,45.7061,8900.0
2022-05-03 13:10:00,50.22,50.33,50.22,50.28,7439.0,45.7061,45.8062,45.7061,45.7607,7439.0
2022-05-03 13:15:00,50.3,50.31,50.23,50.25,6198.0,45.7789,45.788,45.7152,45.7334,6198.0
2022-05-03 13:20:00,50.26,50.31,50.22,50.25,12354.0,45.7425,45.788,45.7061,45.7334,12354.0
2022-05-03 13:25:00,50.24,50.24,50.17,50.19,4967.0,45.7243,45.7243,45.6606,45.6788,4967.0
2022-05-03 13:30:00,50.2,50.26,50.19,50.26,5347.0,45.6879,45.7425,45.6788,45.7425,5347.0
2022-05-03 13:35:00,50.26,50.28,50.23,50.26,3511.0,45.7425,45.7607,45.7152,45.7425,3511.0
2022-05-03 13:40:00,50.26,50.29,50.22,50.29,4700.0,45.7425,45.7698,45.7061,45.7698,4700.0
2022-05-03 13:45:00,50.31,50.31,50.2,50.22,5812.0,45.788,45.788,45.6879,45.7061,5812.0
2022-05-03 13:50:00,50.22,50.23,50.13,50.14,3000.0,45.7061,45.7152,45.6242,45.6333,3000.0
2022-05-03 13:55:00,50.13,50.18,50.12,50.17,1600.0,45.6242,45.6697,45.6151,45.6606,1600.0
2022-05-03 14:00:00,50.16,50.16,50.06,50.06,9435.0,45.6515,45.6515,45.5605,45.5605,9435.0
2022-05-03 14:05:00,50.04,50.06,50.0,50.02,5286.0,45.5423,45.5605,45.5059,45.5241,5286.0
2022-05-03 14:10:00,50.03,50.03,49.96,49.96,12039.0,45.5332,45.5332,45.4695,45.4695,12039.0
2022-05-03 14:15:00,49.93,49.93,49.84,49.84,7866.0,45.4422,45.4422,45.3602,45.3602,7866.0
2022-05-03 14:20:00,49.86,49.9,49.83,49.9,2700.0,45.3785,45.4149,45.3511,45.4149,2700.0
2022-05-03 14:25:00,49.87,49.87,49.79,49.79,4900.0,45.3876,45.3876,45.3147,45.3147,4900.0
2022-05-03 14:30:00,49.81,49.85,49.79,49.84,6124.0,45.3329,45.3693,45.3147,45.3602,6124.0
2022-05-03 14:35:00,49.85,49.94,49.78,49.78,17494.0,45.3693,45.4513,45.3056,45.3056,17494.0
2022-05-03 14:40:00,49.77,49.82,49.65,49.8,14760.0,45.2965,45.342,45.1873,45.3238,14760.0
2022-05-03 14:45:00,49.78,49.85,49.71,49.83,5051.0,45.3056,45.3693,45.2419,45.3511,5051.0
2022-05-03 14:50:00,49.83,49.95,49.82,49.93,9840.0,45.3511,45.4604,45.342,45.4422,9840.0
2022-05-03 14:55:00,49.91,50.04,49.88,50.04,4112.0,45.424,45.5423,45.3967,45.5423,4112.0
2022-05-03 15:00:00,50.06,50.07,49.99,50.02,6166.0,45.5605,45.5696,45.4968,45.5241,6166.0
2022-05-03 15:05:00,50.03,50.11,50.02,50.09,9959.0,45.5332,45.606,45.5241,45.5878,9959.0
2022-05-03 15:10:00,50.09,50.13,50.06,50.08,5847.0,45.5878,45.6242,45.5605,45.5787,5847.0
2022-05-03 15:15:00,50.09,50.09,49.99,49.99,5815.0,45.5878,45.5878,45.4968,45.4968,5815.0
2022-05-03 15:20:00,50.0,50.07,49.88,49.95,9655.0,45.5059,45.5696,45.3967,45.4604,9655.0
2022-05-03 15:25:00,49.95,49.98,49.88,49.91,11001.0,45.4604,45.4877,45.3967,45.424,11001.0
2022-05-03 15:30:00,49.92,49.96,49.8,49.9,19629.0,45.4331,45.4695,45.3238,45.4149,19629.0
2022-05-03 15:35:00,49.9,49.92,49.76,49.81,12250.0,45.4149,45.4331,45.2874,45.3329,12250.0
2022-05-03 15:40:00,49.8,49.8,49.68,49.74,15733.0,45.3238,45.3238,45.2146,45.2692,15733.0
2022-05-03 15:45:00,49.74,49.84,49.69,49.77,28071.0,45.2692,45.3602,45.2237,45.2965,28071.0
2022-05-03 15:50:00,49.77,49.95,49.72,49.93,45843.0,45.2965,45.4604,45.251,45.4422,45843.0
2022-05-03 15:55:00,49.92,49.95,49.87,49.91,47016.0,45.4331,45.4604,45.3876,45.424,47016.0
2022-05-04 09:30:00,49.91,50.15,49.89,49.91,21940.0,45.424,45.6424,45.4058,45.424,21940.0
2022-05-04 09:35:00,49.88,50.01,49.83,49.96,11900.0,45.3967,45.515,45.3511,45.4695,11900.0
2022-05-04 09:40:00,49.95,50.02,49.94,50.02,6354.0,45.4604,45.5241,45.4513,45.5241,6354.0
2022-05-04 09:45:00,50.06,50.23,50.06,50.23,9598.0,45.5605,45.7152,45.5605,45.7152,9598.0
2022-05-04 09:50:00,50.23,50.23,50.13,50.13,7636.0,45.7152,45.7152,45.6242,45.6242,7636.0
2022-05-04 09:55:00,50.14,50.21,50.01,50.04,20002.0,45.6333,45.697,45.515,45.5423,20002.0
2022-05-04 10:00:00,50.03,50.05,49.95,49.97,15087.0,45.5332,45.5514,45.4604,45.4786,15087.0
2022-05-04 10:05:00,49.95,49.97,49.84,49.95,12990.0,45.4604,45.4786,45.3602,45.4604,12990.0
2022-05-04 10:10:00,49.98,50.06,49.94,50.03,5970.0,45.4877,45.5605,45.4513,45.5332,5970.0
2022-05-04 10:15:00,50.04,50.13,50.01,50.11,6719.0,45.5423,45.6242,45.515,45.606,6719.0
2022-05-04 10:20:00,50.11,50.13,50.06,50.09,11858.0,45.606,45.6242,45.5605,45.5878,11858.0
2022-05-04 10:25:00,50.08,50.14,50.03,50.03,9170.0,45.5787,45.6333,45.5332,45.5332,9170.0
2022-05-04 10:30:00,50.04,50.05,49.92,49.94,10392.0,45.5423,45.5514,45.4331,45.4513,10392.0
2022-05-04 10:35:00,49.95,50.0,49.95,49.99,12408.0,45.4604,45.5059,45.4604,45.4968,12408.0
2022-05-04 10:40:00,49.99,50.16,49.99,50.08,5669.0,45.4968,45.6515,45.4968,45.5787,5669.0
2022-05-04 10:45:00,50.06,50.11,50.0,50.01,6847.0,45.5605,45.606,45.5059,45.515,6847.0
2022-05-04 10:50:00,49.99,50.03,49.94,50.0,4700.0,45.4968,45.5332,45.4513,45.5059,4700.0
2022-05-04 10:55:00,49.98,50.02,49.95,49.97,5290.0,45.4877,45.5241,45.4604,45.4786,5290.0
2022-05-04 11:00:00,49.96,49.96,49.9,49.91,6993.0,45.4695,45.4695,45.4149,45.424,6993.0
2022-05-04 11:05:00,49.92,49.93,49.87,49.93,3830.0,45.4331,45.4422,45.3876,45.4422,3830.0
2022-05-04 11:10:00,49.93,49.93,49.81,49.81,5824.0,45.4422,45.4422,45.3329,45.3329,5824.0
2022-05-04 11:15:00,49.8,49.82,49.78,49.8,2179.0,45.3238,45.342,45.3056,45.3238,2179.0
2022-05-04 11:20:00,49.81,49.85,49.8,49.83,5608.0,45.3329,45.3693,45.3238,45.3511,5608.0
2022-05-04 11:25:00,49.83,49.84,49.73,49.76,9487.0,45.3511,45.3602,45.2601,45.2874,9487.0
2022-05-04 11:30:00,49.76,49.76,49.67,49.67,7369.0,45.2874,45.2874,45.2055,45.2055,7369.0
2022-05-04 11:35:00,49.72,49.75,49.69,49.74,3573.0,45.251,45.2783,45.2237,45.2692,3573.0
2022-05-04 11:40:00,49.74,49.81,49.71,49.8,10175.0,45.2692,45.3329,45.2419,45.3238,10175.0
2022-05-04 11:45:00,49.8,49.82,49.77,49.82,1600.0,45.3238,45.342,45.2965,45.342,1600.0
2022-05-04 11:50:00,49.82,49.88,49.81,49.88,4892.0,45.342,45.3967,45.3329,45.3967,4892.0
2022-05-04 11:55:00,49.9,49.92,49.82,49.84,4800.0,45.4149,45.4331,45.342,45.3602,4800.0
2022-05-04 12:00:00,49.85,49.99,49.84,49.98,12889.0,45.3693,45.4968,45.3602,45.4877,12889.0
2022-05-04 12:05:00,49.98,50.03,49.98,50.02,5245.0,45.4877,45.5332,45.4877,45.5241,5245.0
2022-05-04 12:10:00,50.0,50.07,49.99,50.07,4630.0,45.5059,45.5696,45.4968,45.5696,4630.0
2022-05-04 12:15:00,50.08,50.17,50.06,50.16,5044.0,45.5787,45.6606,45.5605,45.6515,5044.0
2022-05-04 12:20:00,50.17,50.2,50.16,50.16,7598.0,45.6606,45.6879,45.6515,45.6515,7598.0
2022-05-04 12:25:00,50.16,50.18,50.14,50.14,2500.0,45.6515,45.6697,45.6333,45.6333,2500.0
2022-05-04 12:30:00,50.15,50.17,50.12,50.17,5313.0,45.6424,45.6606,45.6151,45.6606,5313.0
2022-05-04 12:35:00,50.17,50.23,50.16,50.23,3782.0,45.6606,45.7152,45.6515,45.7152,3782.0
2022-05-04 12:40:00,50.23,50.23,50.15,50.16,5472.0,45.7152,45.7152,45.6424,45.6515,5472.0
2022-05-04 12:45:00,50.17,50.2,50.15,50.18,8345.0,45.6606,45.6879,45.6424,45.6697,8345.0
2022-05-04 12:50:00,50.18,50.26,50.15,50.25,14311.0,45.6697,45.7425,45.6424,45.7334,14311.0
2022-05-04 12:55:00,50.24,50.29,50.19,50.29,14885.0,45.7243,45.7698,45.6788,45.7698,14885.0
2022-05-04 13:00:00,50.3,50.33,50.27,50.3,4710.0,45.7789,45.8062,45.7516,45.7789,4710.0
2022-05-04 13:05:00,50.29,50.31,50.24,50.28,8070.0,45.7698,45.788,45.7243,45.7607,8070.0
2022-05-04 13:10:00,50.28,50.28,50.23,50.27,6019.0,45.7607,45.7607,45.7152,45.7516,6019.0
2022-05-04 13:15:00,50.28,50.42,50.28,50.37,15772.0,45.7607,45.8881,45.7607,45.8426,15772.0
2022-05-04 13:20:00,50.41,50.42,50.34,50.37,9010.0,45.879,45.8881,45.8153,45.8426,9010.0
2022-05-04 13:25:00,50.37,50.4,50.35,50.35,9720.0,45.8426,45.8699,45.8244,45.8244,9720.0
2022-05-04 13:30:00,50.35,50.45,50.33,50.45,13716.0,45.8244,45.9154,45.8062,45.9154,13716.0
2022-05-04 13:35:00,50.48,50.48,50.35,50.42,6320.0,45.9427,45.9427,45.8244,45.8881,6320.0
2022-05-04 13:40:00,50.41,50.42,50.39,50.4,4681.0,45.879,45.8881,45.8608,45.8699,4681.0
2022-05-04 13:45:00,50.41,50.42,50.37,50.42,5697.0,45.879,45.8881,45.8426,45.8881,5697.0
2022-05-04 13:50:00,50.38,50.43,50.36,50.41,15529.0,45.8517,45.8972,45.8335,45.879,15529.0
2022-05-04 13:55:00,50.42,50.59,50.38,50.48,14519.0,45.8881,46.0428,45.8517,45.9427,14519.0
2022-05-04 14:00:00,50.59,50.78,50.38,50.68,72254.0,46.0428,46.2158,45.8517,46.1247,72254.0
2022-05-04 14:05:00,50.77,50.81,50.47,50.63,17626.0,46.2067,46.2431,45.9336,46.0792,17626.0
2022-05-04 14:10:00,50.64,50.71,50.55,50.57,25228.0,46.0883,46.152,46.0064,46.0246,25228.0
2022-05-04 14:15:00,50.55,50.61,50.36,50.4,9381.0,46.0064,46.061,45.8335,45.8699,9381.0
2022-05-04 14:20:00,50.38,50.48,50.3,50.43,27977.0,45.8517,45.9427,45.7789,45.8972,27977.0
2022-05-04 14:25:00,50.44,50.7,50.42,50.64,12892.0,45.9063,46.1429,45.8881,46.0883,12892.0
2022-05-04 14:30:00,50.67,50.7,50.16,50.26,73938.0,46.1156,46.1429,45.6515,45.7425,73938.0
2022-05-04 14:35:00,50.23,50.52,50.14,50.41,49562.0,45.7152,45.9791,45.6333,45.879,49562.0
2022-05-04 14:40:00,50.39,50.98,50.38,50.85,63891.0,45.8608,46.3978,45.8517,46.2795,63891.0
2022-05-04 14:45:00,50.86,51.14,50.82,51.01,50653.0,46.2886,46.5434,46.2522,46.4251,50653.0
2022-05-04 14:50:00,51.07,51.27,50.99,51.26,30398.0,46.4797,46.6617,46.4069,46.6526,30398.0
2022-05-04 14:55:00,51.27,51.34,51.21,51.29,28448.0,46.6617,46.7254,46.6071,46.6799,28448.0
2022-05-04 15:00:00,51.31,51.39,51.19,51.29,40528.0,46.6981,46.7709,46.5889,46.6799,40528.0
2022-05-04 15:05:00,51.3,51.34,51.18,51.33,31900.0,46.689,46.7254,46.5798,46.7163,31900.0
2022-05-04 15:10:00,51.33,51.43,51.32,51.4,24509.0,46.7163,46.8073,46.7072,46.78,24509.0
2022-05-04 15:15:00,51.39,51.47,51.26,51.3,47382.0,46.7709,46.8437,46.6526,46.689,47382.0
2022-05-04 15:20:00,51.29,51.49,51.28,51.49,29208.0,46.6799,46.8619,46.6708,46.8619,29208.0
2022-05-04 15:25:00,51.49,51.52,51.47,51.49,24471.0,46.8619,46.8892,46.8437,46.8619,24471.0
2022-05-04 15:30:00,51.5,51.62,51.48,51.6,19151.0,46.871,46.9803,46.8528,46.9621,19151.0
2022-05-04 15:35:00,51.62,51.63,51.52,51.61,30595.0,46.9803,46.9894,46.8892,46.9712,30595.0
2022-05-04 15:40:00,51.6,51.63,51.5,51.57,52343.0,46.9621,46.9894,46.871,46.9348,52343.0
2022-05-04 15:45:00,51.56,51.6,51.48,51.59,59902.0,46.9256,46.9621,46.8528,46.953,59902.0
2022-05-04 15:50:00,51.6,51.65,51.53,51.56,90105.0,46.9621,47.0076,46.8983,46.9256,90105.0
2022-05-04 15:55:00,51.55,51.61,51.54,51.55,71475.0,46.9165,46.9712,46.9074,46.9165,71475.0
2022-05-05 09:30:00,51.08,51.17,50.91,51.09,19273.0,46.4888,46.5707,46.3341,46.4979,19273.0
2022-05-05 09:35:00,51.12,51.2,50.88,50.89,14733.0,46.5252,46.598,46.3068,46.3159,14733.0
2022-05-05 09:40:00,50.88,51.02,50.8,50.82,12172.0,46.3068,46.4342,46.234,46.2522,12172.0
2022-05-05 09:45:00,50.85,51.04,50.84,50.91,14121.0,46.2795,46.4524,46.2704,46.3341,14121.0
2022-05-05 09:50:00,50.85,50.93,50.83,50.88,6064.0,46.2795,46.3523,46.2613,46.3068,6064.0
2022-05-05 09:55:00,50.86,50.9,50.83,50.84,5917.0,46.2886,46.325,46.2613,46.2704,5917.0
2022-05-05 10:00:00,50.8,50.84,50.67,50.72,10202.0,46.234,46.2704,46.1156,46.1612,10202.0
2022-05-05 10:05:00,50.71,50.73,50.55,50.6,14020.0,46.152,46.1703,46.0064,46.0519,14020.0
2022-05-05 10:10:00,50.59,50.66,50.53,50.65,10869.0,46.0428,46.1065,45.9882,46.0974,10869.0
2022-05-05 10:15:00,50.65,50.7,50.54,50.62,9032.0,46.0974,46.1429,45.9973,46.0701,9032.0
2022-05-05 10:20:00,50.65,50.67,50.47,50.52,11692.0,46.0974,46.1156,45.9336,45.9791,11692.0
2022-05-05 10:25:00,50.55,50.67,50.55,50.58,6700.0,46.0064,46.1156,46.0064,46.0337,6700.0
2022-05-05 10:30:00,50.54,50.63,50.49,50.56,11549.0,45.9973,46.0792,45.9518,46.0155,11549.0
2022-05-05 10:35:00,50.58,50.66,50.46,50.46,14289.0,46.0337,46.1065,45.9245,45.9245,14289.0
2022-05-05 10:40:00,50.45,50.51,50.36,50.46,10678.0,45.9154,45.97,45.8335,45.9245,10678.0
2022-05-05 10:45:00,50.45,50.48,50.21,50.22,9600.0,45.9154,45.9427,45.697,45.7061,9600.0
2022-05-05 10:50:00,50.19,50.32,50.17,50.3,10005.0,45.6788,45.7971,45.6606,45.7789,10005.0
2022-05-05 10:55:00,50.33,50.4,50.31,50.4,10921.0,45.8062,45.8699,45.788,45.8699,10921.0
2022-05-05 11:00:00,50.39,50.49,50.33,50.36,6784.0,45.8608,45.9518,45.8062,45.8335,6784.0
2022-05-05 11:05:00,50.34,50.39,50.14,50.24,13361.0,45.8153,45.8608,45.6333,45.7243,13361.0
2022-05-05 11:10:00,50.23,50.28,50.15,50.26,15797.0,45.7152,45.7607,45.6424,45.7425,15797.0
2022-05-05 11:15:00,50.22,50.34,50.17,50.26,7243.0,45.7061,45.8153,45.6606,45.7425,7243.0
2022-05-05 11:20:00,50.23,50.26,50.16,50.18,11382.0,45.7152,45.7425,45.6515,45.6697,11382.0
2022-05-05 11:25:00,50.18,50.22,50.14,50.21,7856.0,45.6697,45.7061,45.6333,45.697,7856.0
2022-05-05 11:30:00,50.21,50.31,50.13,50.2,12182.0,45.697,45.788,45.6242,45.6879,12182.0
2022-05-05 11:35:00,50.21,50.33,50.21,50.29,9086.0,45.697,45.8062,45.697,45.7698,9086.0
2022-05-05 11:40:00,50.32,50.33,50.12,50.13,16792.0,45.7971,45.8062,45.6151,45.6242,16792.0
2022-05-05 11:45:00,50.1,50.11,49.98,50.06,18531.0,45.5969,45.606,45.4877,45.5605,18531.0
2022-05-05 11:50:00,50.05,50.05,49.87,49.87,18572.0,45.5514,45.5514,45.3876,45.3876,18572.0
2022-05-05 11:55:00,49.89,49.94,49.85,49.85,10123.0,45.4058,45.4513,45.3693,45.3693,10123.0
2022-05-05 12:00:00,49.83,49.84,49.68,49.84,28046.0,45.3511,45.3602,45.2146,45.3602,28046.0
2022-05-05 12:05:00,49.87,49.94,49.84,49.92,14382.0,45.3876,45.4513,45.3602,45.4331,14382.0
2022-05-05 12:10:00,49.91,50.02,49.87,49.95,8531.0,45.424,45.5241,45.3876,45.4604,8531.0
2022-05-05 12:15:00,49.94,50.05,49.9,50.02,10770.0,45.4513,45.5514,45.4149,45.5241,10770.0
2022-05-05 12:20:00,50.02,50.08,49.9,49.94,14707.0,45.5241,45.5787,45.4149,45.4513,14707.0
2022-05-05 12:25:00,49.96,50.12,49.93,50.05,6782.0,45.4695,45.6151,45.4422,45.5514,6782.0
2022-05-05 12:30:00,50.02,50.11,49.96,49.97,7144.0,45.5241,45.606,45.4695,45.4786,7144.0
2022-05-05 12:35:00,49.96,49.96,49.8,49.94,15043.0,45.4695,45.4695,45.3238,45.4513,15043.0
2022-05-05 12:40:00,49.94,49.95,49.79,49.82,9910.0,45.4513,45.4604,45.3147,45.342,9910.0
2022-05-05 12:45:00,49.83,49.87,49.74,49.83,14615.0,45.3511,45.3876,45.2692,45.3511,14615.0
2022-05-05 12:50:00,49.86,49.98,49.84,49.94,8036.0,45.3785,45.4877,45.3602,45.4513,8036.0
2022-05-05 12:55:00,49.96,50.0,49.87,49.97,10502.0,45.4695,45.5059,45.3876,45.4786,10502.0
2022-05-05 13:00:00,50.01,50.16,49.99,50.1,7478.0,45.515,45.6515,45.4968,45.5969,7478.0
2022-05-05 13:05:00,50.11,50.13,50.05,50.08,9191.0,45.606,45.6242,45.5514,45.5787,9191.0
2022-05-05 13:10:00,50.09,50.11,49.89,49.89,19027.0,45.5878,45.606,45.4058,45.4058,19027.0
2022-05-05 13:15:00,49.93,49.95,49.76,49.86,19712.0,45.4422,45.4604,45.2874,45.3785,19712.0
2022-05-05 13:20:00,49.84,49.92,49.8,49.91,9584.0,45.3602,45.4331,45.3238,45.424,9584.0
2022-05-05 13:25:00,49.91,49.91,49.79,49.88,15238.0,45.424,45.424,45.3147,45.3967,15238.0
2022-05-05 13:30:00,49.87,49.87,49.76,49.79,13564.0,45.3876,45.3876,45.2874,45.3147,13564.0
2022-05-05 13:35:00,49.8,49.94,49.79,49.81,13337.0,45.3238,45.4513,45.3147,45.3329,13337.0
2022-05-05 13:40:00,49.83,49.97,49.79,49.83,16943.0,45.3511,45.4786,45.3147,45.3511,16943.0
2022-05-05 13:45:00,49.83,49.9,49.74,49.75,8552.0,45.3511,45.4149,45.2692,45.2783,8552.0
2022-05-05 13:50:00,49.75,49.75,49.62,49.66,10380.0,45.2783,45.2783,45.16,45.1964,10380.0
2022-05-05 13:55:00,49.66,49.68,49.58,49.68,12491.0,45.1964,45.2146,45.1236,45.2146,12491.0
2022-05-05 14:00:00,49.66,49.67,49.55,49.59,7170.0,45.1964,45.2055,45.0963,45.1327,7170.0
2022-05-05 14:05:00,49.6,49.69,49.55,49.65,9096.0,45.1418,45.2237,45.0963,45.1873,9096.0
2022-05-05 14:10:00,49.68,49.69,49.58,49.64,4790.0,45.2146,45.2237,45.1236,45.1782,4790.0
2022-05-05 14:15:00,49.64,49.78,49.64,49.78,9759.0,45.1782,45.3056,45.1782,45.3056,9759.0
2022-05-05 14:20:00,49.8,49.8,49.55,49.58,9214.0,45.3238,45.3238,45.0963,45.1236,9214.0
2022-05-05 14:25:00,49.57,49.58,49.42,49.42,24431.0,45.1145,45.1236,44.978,44.978,24431.0
2022-05-05 14:30:00,49.42,49.49,49.39,49.41,10669.0,44.978,45.0417,44.9507,44.9689,10669.0
2022-05-05 14:35:00,49.41,49.49,49.38,49.49,8032.0,44.9689,45.0417,44.9416,45.0417,8032.0
2022-05-05 14:40:00,49.47,49.52,49.43,49.44,10400.0,45.0235,45.069,44.9871,44.9962,10400.0
2022-05-05 14:45:00,49.46,49.55,49.44,49.54,7731.0,45.0144,45.0963,44.9962,45.0872,7731.0
2022-05-05 14:50:00,49.54,49.7,49.54,49.57,11792.0,45.0872,45.2328,45.0872,45.1145,11792.0
2022-05-05 14:55:00,49.55,49.58,49.5,49.56,6527.0,45.0963,45.1236,45.0508,45.1054,6527.0
2022-05-05 15:00:00,49.55,49.58,49.4,49.4,15211.0,45.0963,45.1236,44.9598,44.9598,15211.0
2022-05-05 15:05:00,49.41,49.44,49.32,49.37,18982.0,44.9689,44.9962,44.887,44.9325,18982.0
2022-05-05 15:10:00,49.37,49.45,49.25,49.26,19421.0,44.9325,45.0053,44.8233,44.8324,19421.0
2022-05-05 15:15:00,49.26,49.32,49.23,49.31,18521.0,44.8324,44.887,44.8051,44.8779,18521.0
2022-05-05 15:20:00,49.31,49.31,49.22,49.27,20191.0,44.8779,44.8779,44.796,44.8415,20191.0
2022-05-05 15:25:00,49.27,49.38,49.2,49.25,26095.0,44.8415,44.9416,44.7778,44.8233,26095.0
2022-05-05 15:30:00,49.21,49.37,49.17,49.35,38589.0,44.7869,44.9325,44.7505,44.9143,38589.0
2022-05-05 15:35:00,49.37,49.51,49.31,49.4,68406.0,44.9325,45.0599,44.8779,44.9598,68406.0
2022-05-05 15:40:00,49.41,49.48,49.34,49.35,45823.0,44.9689,45.0326,44.9052,44.9143,45823.0
2022-05-05 15:45:00,49.35,49.43,49.16,49.17,78463.0,44.9143,44.9871,44.7414,44.7505,78463.0
2022-05-05 15:50:00,49.19,49.7,49.19,49.4,131489.0,44.7687,45.2328,44.7687,44.9598,131489.0
2022-05-05 15:55:00,49.41,49.68,49.4,49.68,106574.0,44.9689,45.2146,44.9598,45.2146,106574.0
2022-05-06 09:30:00,49.15,49.44,49.14,49.14,7800.0,44.7323,44.9962,44.7232,44.7232,7800.0
2022-05-06 09:35:00,49.18,49.18,48.97,49.02,19685.0,44.7596,44.7596,44.5684,44.614,19685.0
2022-05-06 09:40:00,49.04,49.24,49.04,49.09,9135.0,44.6322,44.8142,44.6322,44.6777,9135.0
2022-05-06 09:45:00,49.11,49.17,49.0,49.17,17547.0,44.6959,44.7505,44.5957,44.7505,17547.0
2022-05-06 09:50:00,49.17,49.25,49.04,49.08,14555.0,44.7505,44.8233,44.6322,44.6686,14555.0
2022-05-06 09:55:00,49.1,49.13,49.02,49.03,25851.0,44.6868,44.7141,44.614,44.6231,25851.0
2022-05-06 10:00:00,49.02,49.1,48.96,49.07,33248.0,44.614,44.6868,44.5593,44.6595,33248.0
2022-05-06 10:05:00,49.08,49.25,49.08,49.14,18698.0,44.6686,44.8233,44.6686,44.7232,18698.0
2022-05-06 10:10:00,49.15,49.32,49.08,49.24,12213.0,44.7323,44.887,44.6686,44.8142,12213.0
2022-05-06 10:15:00,49.23,49.55,49.17,49.38,16392.0,44.8051,45.0963,44.7505,44.9416,16392.0
2022-05-06 10:20:00,49.4,49.41,49.25,49.33,24970.0,44.9598,44.9689,44.8233,44.8961,24970.0
2022-05-06 10:25:00,49.35,49.42,49.23,49.23,17753.0,44.9143,44.978,44.8051,44.8051,17753.0
2022-05-06 10:30:00,49.25,49.29,49.1,49.12,15563.0,44.8233,44.8597,44.6868,44.705,15563.0
2022-05-06 10:35:00,49.12,49.16,49.0,49.06,26357.0,44.705,44.7414,44.5957,44.6504,26357.0
2022-05-06 10:40:00,49.03,49.2,49.01,49.12,16583.0,44.6231,44.7778,44.6049,44.705,16583.0
2022-05-06 10:45:00,49.1,49.51,49.1,49.46,25786.0,44.6868,45.0599,44.6868,45.0144,25786.0
2022-05-06 10:50:00,49.51,49.53,49.31,49.46,18857.0,45.0599,45.0781,44.8779,45.0144,18857.0
2022-05-06 10:55:00,49.46,49.62,49.4,49.54,12681.0,45.0144,45.16,44.9598,45.0872,12681.0
2022-05-06 11:00:00,49.54,49.59,49.47,49.5,13689.0,45.0872,45.1327,45.0235,45.0508,13689.0
2022-05-06 11:05:00,49.49,49.54,49.43,49.54,4465.0,45.0417,45.0872,44.9871,45.0872,4465.0
2022-05-06 11:10:00,49.52,49.64,49.4,49.64,16534.0,45.069,45.1782,44.9598,45.1782,16534.0
2022-05-06 11:15:00,49.65,49.73,49.6,49.65,18501.0,45.1873,45.2601,45.1418,45.1873,18501.0
2022-05-06 11:20:00,49.66,49.83,49.62,49.71,14637.0,45.1964,45.3511,45.16,45.2419,14637.0
2022-05-06 11:25:00,49.72,49.72,49.55,49.58,13672.0,45.251,45.251,45.0963,45.1236,13672.0
2022-05-06 11:30:00,49.61,49.61,49.29,49.31,18965.0,45.1509,45.1509,44.8597,44.8779,18965.0
2022-05-06 11:35:00,49.28,49.31,49.17,49.18,13269.0,44.8506,44.8779,44.7505,44.7596,13269.0
2022-05-06 11:40:00,49.18,49.24,49.13,49.13,8676.0,44.7596,44.8142,44.7141,44.7141,8676.0
2022-05-06 11:45:00,49.12,49.15,49.08,49.14,5536.0,44.705,44.7323,44.6686,44.7232,5536.0
2022-05-06 11:50:00,49.13,49.21,49.04,49.05,6420.0,44.7141,44.7869,44.6322,44.6413,6420.0
2022-05-06 11:55:00,49.03,49.09,49.0,49.05,10458.0,44.6231,44.6777,44.5957,44.6413,10458.0
2022-05-06 12:00:00,49.02,49.17,49.01,49.16,6417.0,44.614,44.7505,44.6049,44.7414,6417.0
2022-05-06 12:05:00,49.19,49.33,49.16,49.19,8851.0,44.7687,44.8961,44.7414,44.7687,8851.0
2022-05-06 12:10:00,49.2,49.2,49.01,49.06,13288.0,44.7778,44.7778,44.6049,44.6504,13288.0
2022-05-06 12:15:00,49.04,49.17,49.02,49.02,6468.0,44.6322,44.7505,44.614,44.614,6468.0
2022-05-06 12:20:00,49.03,49.28,49.03,49.17,21343.0,44.6231,44.8506,44.6231,44.7505,21343.0
2022-05-06 12:25:00,49.18,49.25,49.12,49.21,12717.0,44.7596,44.8233,44.705,44.7869,12717.0
2022-05-06 12:30:00,49.2,49.32,49.11,49.32,12855.0,44.7778,44.887,44.6959,44.887,12855.0
2022-05-06 12:35:00,49.33,49.34,49.11,49.27,16726.0,44.8961,44.9052,44.6959,44.8415,16726.0
2022-05-06 12:40:00,49.28,49.34,49.22,49.3,7747.0,44.8506,44.9052,44.796,44.8688,7747.0
2022-05-06 12:45:00,49.33,49.39,49.32,49.32,8965.0,44.8961,44.9507,44.887,44.887,8965.0
2022-05-06 12:50:00,49.32,49.42,49.21,49.37,8800.0,44.887,44.978,44.7869,44.9325,8800.0
2022-05-06 12:55:00,49.36,49.53,49.35,49.51,13656.0,44.9234,45.0781,44.9143,45.0599,13656.0
2022-05-06 13:00:00,49.54,49.63,49.47,49.63,19813.0,45.0872,45.1691,45.0235,45.1691,19813.0
2022-05-06 13:05:00,49.62,49.62,49.44,49.53,8327.0,45.16,45.16,44.9962,45.0781,8327.0
2022-05-06 13:10:00,49.52,49.54,49.44,49.44,8492.0,45.069,45.0872,44.9962,44.9962,8492.0
2022-05-06 13:15:00,49.43,49.45,49.22,49.23,6590.0,44.9871,45.0053,44.796,44.8051,6590.0
2022-05-06 13:20:00,49.23,49.38,49.17,49.32,4659.0,44.8051,44.9416,44.7505,44.887,4659.0
2022-05-06 13:25:00,49.31,49.41,49.27,49.33,11261.0,44.8779,44.9689,44.8415,44.8961,11261.0
2022-05-06 13:30:00,49.33,49.43,49.33,49.43,5706.0,44.8961,44.9871,44.8961,44.9871,5706.0
2022-05-06 13:35:00,49.44,49.5,49.23,49.29,9899.0,44.9962,45.0508,44.8051,44.8597,9899.0
2022-05-06 13:40:00,49.34,49.38,49.21,49.3,7255.0,44.9052,44.9416,44.7869,44.8688,7255.0
2022-05-06 13:45:00,49.33,49.35,49.22,49.31,4182.0,44.8961,44.9143,44.796,44.8779,4182.0
2022-05-06 13:50:00,49.3,49.31,49.13,49.18,9065.0,44.8688,44.8779,44.7141,44.7596,9065.0
2022-05-06 13:55:00,49.16,49.17,49.12,49.13,2638.0,44.7414,44.7505,44.705,44.7141,2638.0
2022-05-06 14:00:00,49.11,49.25,49.08,49.15,9072.0,44.6959,44.8233,44.6686,44.7323,9072.0
2022-05-06 14:05:00,49.1,49.1,49.01,49.01,8600.0,44.6868,44.6868,44.6049,44.6049,8600.0
2022-05-06 14:10:00,49.01,49.11,49.0,49.06,12790.0,44.6049,44.6959,44.5957,44.6504,12790.0
2022-05-06 14:15:00,49.09,49.15,49.03,49.05,8129.0,44.6777,44.7323,44.6231,44.6413,8129.0
2022-05-06 14:20:00,49.02,49.02,48.96,48.98,6872.0,44.614,44.614,44.5593,44.5775,6872.0
2022-05-06 14:25:00,48.95,48.97,48.89,48.96,7253.0,44.5502,44.5684,44.4956,44.5593,7253.0
2022-05-06 14:30:00,48.94,48.99,48.86,48.89,9916.0,44.5411,44.5866,44.4683,44.4956,9916.0
2022-05-06 14:35:00,48.92,48.96,48.85,48.89,10464.0,44.5229,44.5593,44.4592,44.4956,10464.0
2022-05-06 14:40:00,48.95,48.99,48.88,48.88,7012.0,44.5502,44.5866,44.4865,44.4865,7012.0
2022-05-06 14:45:00,48.88,49.04,48.86,49.04,14130.0,44.4865,44.6322,44.4683,44.6322,14130.0
2022-05-06 14:50:00,49.09,49.16,49.05,49.14,10695.0,44.6777,44.7414,44.6413,44.7232,10695.0
2022-05-06 14:55:00,49.17,49.18,49.0,49.01,16803.0,44.7505,44.7596,44.5957,44.6049,16803.0
2022-05-06 15:00:00,48.99,49.06,48.92,49.04,20224.0,44.5866,44.6504,44.5229,44.6322,20224.0
2022-05-06 15:05:00,49.05,49.09,48.93,48.98,12466.0,44.6413,44.6777,44.532,44.5775,12466.0
2022-05-06 15:10:00,48.99,49.05,48.95,48.96,12848.0,44.5866,44.6413,44.5502,44.5593,12848.0
2022-05-06 15:15:00,48.96,49.01,48.89,49.0,20463.0,44.5593,44.6049,44.4956,44.5957,20463.0
2022-05-06 15:20:00,48.99,48.99,48.87,48.87,9566.0,44.5866,44.5866,44.4774,44.4774,9566.0
2022-05-06 15:25:00,48.87,49.05,48.86,49.02,13672.0,44.4774,44.6413,44.4683,44.614,13672.0
2022-05-06 15:30:00,49.01,49.13,49.01,49.09,16478.0,44.6049,44.7141,44.6049,44.6777,16478.0
2022-05-06 15:35:00,49.11,49.4,49.1,49.4,36451.0,44.6959,44.9598,44.6868,44.9598,36451.0
2022-05-06 15:40:00,49.37,49.39,49.2,49.22,33403.0,44.9325,44.9507,44.7778,44.796,33403.0
2022-05-06 15:45:00,49.22,49.43,49.15,49.38,25799.0,44.796,44.9871,44.7323,44.9416,25799.0
2022-05-06 15:50:00,49.38,49.5,49.3,49.33,57482.0,44.9416,45.0508,44.8688,44.8961,57482.0
2022-05-06 15:55:00,49.32,49.37,49.23,49.35,67280.0,44.887,44.9325,44.8051,44.9143,67280.0
2022-05-09 09:30:00,49.05,49.09,48.69,48.76,31987.0,44.6413,44.6777,44.3136,44.3773,31987.0
2022-05-09 09:35:00,48.77,49.08,48.72,48.97,19254.0,44.3864,44.6686,44.3409,44.5684,19254.0
2022-05-09 09:40:00,48.98,49.07,48.92,49.01,19159.0,44.5775,44.6595,44.5229,44.6049,19159.0
2022-05-09 09:45:00,49.01,49.01,48.84,48.99,12500.0,44.6049,44.6049,44.4501,44.5866,12500.0
2022-05-09 09:50:00,48.96,49.23,48.93,49.19,25474.0,44.5593,44.8051,44.532,44.7687,25474.0
2022-05-09 09:55:00,49.18,49.2,49.01,49.2,26193.0,44.7596,44.7778,44.6049,44.7778,26193.0
2022-05-09 10:00:00,49.21,49.23,49.09,49.17,30776.0,44.7869,44.8051,44.6777,44.7505,30776.0
2022-05-09 10:05:00,49.18,49.22,49.08,49.1,19088.0,44.7596,44.796,44.6686,44.6868,19088.0
2022-05-09 10:10:00,49.09,49.41,49.09,49.25,27082.0,44.6777,44.9689,44.6777,44.8233,27082.0
2022-05-09 10:15:00,49.26,49.4,49.25,49.28,28746.0,44.8324,44.9598,44.8233,44.8506,28746.0
2022-05-09 10:20:00,49.27,49.33,49.14,49.15,18740.0,44.8415,44.8961,44.7232,44.7323,18740.0
2022-05-09 10:25:00,49.14,49.23,49.04,49.09,31288.0,44.7232,44.8051,44.6322,44.6777,31288.0
2022-05-09 10:30:00,49.08,49.19,49.03,49.17,24554.0,44.6686,44.7687,44.6231,44.7505,24554.0
2022-05-09 10:35:00,49.15,49.21,49.03,49.04,22204.0,44.7323,44.7869,44.6231,44.6322,22204.0
2022-05-09 10:40:00,49.05,49.23,49.03,49.23,31174.0,44.6413,44.8051,44.6231,44.8051,31174.0
2022-05-09 10:45:00,49.24,49.28,49.19,49.23,29781.0,44.8142,44.8506,44.7687,44.8051,29781.0
2022-05-09 10:50:00,49.23,49.32,49.08,49.08,30348.0,44.8051,44.887,44.6686,44.6686,30348.0
2022-05-09 10:55:00,49.07,49.17,49.01,49.05,27697.0,44.6595,44.7505,44.6049,44.6413,27697.0
2022-05-09 11:00:00,49.04,49.2,49.01,49.11,23448.0,44.6322,44.7778,44.6049,44.6959,23448.0
2022-05-09 11:05:00,49.07,49.13,49.0,49.12,26847.0,44.6595,44.7141,44.5957,44.705,26847.0
2022-05-09 11:10:00,49.11,49.15,48.98,49.03,21335.0,44.6959,44.7323,44.5775,44.6231,21335.0
2022-05-09 11:15:00,49.04,49.12,49.02,49.05,22826.0,44.6322,44.705,44.614,44.6413,22826.0
2022-05-09 11:20:00,49.02,49.06,48.97,49.01,25628.0,44.614,44.6504,44.5684,44.6049,25628.0
2022-05-09 11:25:00,48.99,49.0,48.88,48.89,32259.0,44.5866,44.5957,44.4865,44.4956,32259.0
2022-05-09 11:30:00,48.88,48.92,48.83,48.9,36796.0,44.4865,44.5229,44.441,44.5047,36796.0
2022-05-09 11:35:00,48.9,48.99,48.87,48.97,38274.0,44.5047,44.5866,44.4774,44.5684,38274.0
2022-05-09 11:40:00,48.98,49.02,48.9,48.99,27988.0,44.5775,44.614,44.5047,44.5866,27988.0
2022-05-09 11:45:00,48.99,49.06,48.98,49.02,18883.0,44.5866,44.6504,44.5775,44.614,18883.0
2022-05-09 11:50:00,49.02,49.1,49.02,49.08,17530.0,44.614,44.6868,44.614,44.6686,17530.0
2022-05-09 11:55:00,49.08,49.12,49.03,49.09,15837.0,44.6686,44.705,44.6231,44.6777,15837.0
2022-05-09 12:00:00,49.08,49.08,48.95,48.98,17200.0,44.6686,44.6686,44.5502,44.5775,17200.0
2022-05-09 12:05:00,48.99,49.2,48.98,49.12,21348.0,44.5866,44.7778,44.5775,44.705,21348.0
2022-05-09 12:10:00,49.12,49.23,49.12,49.2,11176.0,44.705,44.8051,44.705,44.7778,11176.0
2022-05-09 12:15:00,49.2,49.27,49.16,49.19,13747.0,44.7778,44.8415,44.7414,44.7687,13747.0
2022-05-09 12:20:00,49.18,49.21,49.12,49.18,13276.0,44.7596,44.7869,44.705,44.7596,13276.0
2022-05-09 12:25:00,49.19,49.21,49.07,49.13,14403.0,44.7687,44.7869,44.6595,44.7141,14403.0
2022-05-09 12:30:00,49.11,49.21,49.07,49.17,15940.0,44.6959,44.7869,44.6595,44.7505,15940.0
2022-05-09 12:35:00,49.16,49.16,49.0,49.01,15534.0,44.7414,44.7414,44.5957,44.6049,15534.0
2022-05-09 12:40:00,48.99,49.03,48.96,48.96,10896.0,44.5866,44.6231,44.5593,44.5593,10896.0
2022-05-09 12:45:00,48.96,48.97,48.93,48.97,17009.0,44.5593,44.5684,44.532,44.5684,17009.0
2022-05-09 12:50:00,48.97,48.97,48.87,48.89,13195.0,44.5684,44.5684,44.4774,44.4956,13195.0
2022-05-09 12:55:00,48.9,48.95,48.85,48.87,21716.0,44.5047,44.5502,44.4592,44.4774,21716.0
2022-05-09 13:00:00,48.86,48.91,48.81,48.86,13447.0,44.4683,44.5138,44.4228,44.4683,13447.0
2022-05-09 13:05:00,48.85,48.91,48.85,48.89,10959.0,44.4592,44.5138,44.4592,44.4956,10959.0
2022-05-09 13:10:00,48.88,48.9,48.83,48.85,14036.0,44.4865,44.5047,44.441,44.4592,14036.0
2022-05-09 13:15:00,48.85,48.96,48.84,48.95,15104.0,44.4592,44.5593,44.4501,44.5502,15104.0
2022-05-09 13:20:00,48.95,48.95,48.89,48.92,17047.0,44.5502,44.5502,44.4956,44.5229,17047.0
2022-05-09 13:25:00,48.92,49.04,48.92,49.02,18053.0,44.5229,44.6322,44.5229,44.614,18053.0
2022-05-09 13:30:00,49.02,49.04,48.91,48.91,35585.0,44.614,44.6322,44.5138,44.5138,35585.0
2022-05-09 13:35:00,48.91,48.92,48.87,48.91,13954.0,44.5138,44.5229,44.4774,44.5138,13954.0
2022-05-09 13:40:00,48.91,49.07,48.91,49.06,16933.0,44.5138,44.6595,44.5138,44.6504,16933.0
2022-05-09 13:45:00,49.06,49.09,48.99,49.0,15841.0,44.6504,44.6777,44.5866,44.5957,15841.0
2022-05-09 13:50:00,49.01,49.02,48.9,48.95,13733.0,44.6049,44.614,44.5047,44.5502,13733.0
2022-05-09 13:55:00,48.94,49.11,48.93,49.06,15455.0,44.5411,44.6959,44.532,44.6504,15455.0
2022-05-09 14:00:00,49.05,49.17,49.05,49.13,13780.0,44.6413,44.7505,44.6413,44.7141,13780.0
2022-05-09 14:05:00,49.13,49.16,49.02,49.07,13991.0,44.7141,44.7414,44.614,44.6595,13991.0
2022-05-09 14:10:00,49.08,49.2,49.04,49.1,17697.0,44.6686,44.7778,44.6322,44.6868,17697.0
2022-05-09 14:15:00,49.1,49.26,49.1,49.22,18542.0,44.6868,44.8324,44.6868,44.796,18542.0
2022-05-09 14:20:00,49.22,49.23,49.05,49.07,17360.0,44.796,44.8051,44.6413,44.6595,17360.0
2022-05-09 14:25:00,49.06,49.1,49.03,49.09,22696.0,44.6504,44.6868,44.6231,44.6777,22696.0
2022-05-09 14:30:00,49.09,49.13,48.99,49.06,22926.0,44.6777,44.7141,44.5866,44.6504,22926.0
2022-05-09 14:35:00,49.07,49.18,49.04,49.15,20474.0,44.6595,44.7596,44.6322,44.7323,20474.0
2022-05-09 14:40:00,49.12,49.14,49.06,49.09,17424.0,44.705,44.7232,44.6504,44.6777,17424.0
2022-05-09 14:45:00,49.09,49.17,49.06,49.09,19661.0,44.6777,44.7505,44.6504,44.6777,19661.0
2022-05-09 14:50:00,49.09,49.19,49.01,49.14,26514.0,44.6777,44.7687,44.6049,44.7232,26514.0
2022-05-09 14:55:00,49.15,49.24,49.15,49.2,16579.0,44.7323,44.8142,44.7323,44.7778,16579.0
2022-05-09 15:00:00,49.21,49.32,49.16,49.19,17326.0,44.7869,44.887,44.7414,44.7687,17326.0
2022-05-09 15:05:00,49.16,49.34,49.15,49.18,30450.0,44.7414,44.9052,44.7323,44.7596,30450.0
2022-05-09 15:10:00,49.17,49.32,49.17,49.31,25793.0,44.7505,44.887,44.7505,44.8779,25793.0
2022-05-09 15:15:00,49.31,49.34,49.17,49.21,27676.0,44.8779,44.9052,44.7505,44.7869,27676.0
2022-05-09 15:20:00,49.2,49.2,49.02,49.06,24253.0,44.7778,44.7778,44.614,44.6504,24253.0
2022-05-09 15:25:00,49.03,49.07,49.0,49.07,24835.0,44.6231,44.6595,44.5957,44.6595,24835.0
2022-05-09 15:30:00,49.06,49.07,48.96,49.04,47386.0,44.6504,44.6595,44.5593,44.6322,47386.0
2022-05-09 15:35:00,49.05,49.07,48.99,49.06,27202.0,44.6413,44.6595,44.5866,44.6504,27202.0
2022-05-09 15:40:00,49.03,49.05,48.98,49.01,37936.0,44.6231,44.6413,44.5775,44.6049,37936.0
2022-05-09 15:45:00,49.03,49.03,48.91,48.95,63187.0,44.6231,44.6231,44.5138,44.5502,63187.0
2022-05-09 15:50:00,48.95,48.96,48.79,48.84,134415.0,44.5502,44.5593,44.4046,44.4501,134415.0
2022-05-09 15:55:00,48.84,49.06,48.84,48.96,42906.0,44.4501,44.6504,44.4501,44.5593,42906.0
2022-05-10 09:30:00,49.6,49.8,49.52,49.57,22351.0,45.1418,45.3238,45.069,45.1145,22351.0
2022-05-10 09:35:00,49.56,49.76,49.51,49.7,11932.0,45.1054,45.2874,45.0599,45.2328,11932.0
2022-05-10 09:40:00,49.73,49.73,49.62,49.69,8907.0,45.2601,45.2601,45.16,45.2237,8907.0
2022-05-10 09:45:00,49.66,49.67,49.54,49.56,13909.0,45.1964,45.2055,45.0872,45.1054,13909.0
2022-05-10 09:50:00,49.54,49.62,49.51,49.57,10866.0,45.0872,45.16,45.0599,45.1145,10866.0
2022-05-10 09:55:00,49.57,49.78,49.56,49.78,12365.0,45.1145,45.3056,45.1054,45.3056,12365.0
2022-05-10 10:00:00,49.77,49.8,49.57,49.67,7502.0,45.2965,45.3238,45.1145,45.2055,7502.0
2022-05-10 10:05:00,49.69,49.77,49.65,49.72,9500.0,45.2237,45.2965,45.1873,45.251,9500.0
2022-05-10 10:10:00,49.76,49.77,49.69,49.69,11576.0,45.2874,45.2965,45.2237,45.2237,11576.0
2022-05-10 10:15:00,49.68,49.87,49.68,49.74,18026.0,45.2146,45.3876,45.2146,45.2692,18026.0
2022-05-10 10:20:00,49.72,49.72,49.58,49.6,12213.0,45.251,45.251,45.1236,45.1418,12213.0
2022-05-10 10:25:00,49.6,49.62,49.54,49.61,11016.0,45.1418,45.16,45.0872,45.1509,11016.0
2022-05-10 10:30:00,49.62,49.65,49.5,49.56,15001.0,45.16,45.1873,45.0508,45.1054,15001.0
2022-05-10 10:35:00,49.58,49.66,49.57,49.57,5678.0,45.1236,45.1964,45.1145,45.1145,5678.0
2022-05-10 10:40:00,49.57,49.68,49.57,49.65,19678.0,45.1145,45.2146,45.1145,45.1873,19678.0
2022-05-10 10:45:00,49.66,49.67,49.46,49.48,9010.0,45.1964,45.2055,45.0144,45.0326,9010.0
2022-05-10 10:50:00,49.48,49.58,49.4,49.57,11036.0,45.0326,45.1236,44.9598,45.1145,11036.0
2022-05-10 10:55:00,49.56,49.57,49.49,49.56,12274.0,45.1054,45.1145,45.0417,45.1054,12274.0
2022-05-10 11:00:00,49.54,49.63,49.44,49.47,5981.0,45.0872,45.1691,44.9962,45.0235,5981.0
2022-05-10 11:05:00,49.48,49.48,49.33,49.33,6062.0,45.0326,45.0326,44.8961,44.8961,6062.0
2022-05-10 11:10:00,49.33,49.4,49.31,49.32,13383.0,44.8961,44.9598,44.8779,44.887,13383.0
2022-05-10 11:15:00,49.31,49.45,49.27,49.45,21403.0,44.8779,45.0053,44.8415,45.0053,21403.0
2022-05-10 11:20:00,49.44,49.44,49.28,49.29,11008.0,44.9962,44.9962,44.8506,44.8597,11008.0
2022-05-10 11:25:00,49.26,49.35,49.2,49.33,12812.0,44.8324,44.9143,44.7778,44.8961,12812.0
2022-05-10 11:30:00,49.31,49.37,49.15,49.29,9478.0,44.8779,44.9325,44.7323,44.8597,9478.0
2022-05-10 11:35:00,49.28,49.57,49.27,49.55,12206.0,44.8506,45.1145,44.8415,45.0963,12206.0
2022-05-10 11:40:00,49.53,49.55,49.47,49.52,15078.0,45.0781,45.0963,45.0235,45.069,15078.0
2022-05-10 11:45:00,49.51,49.51,49.39,49.42,9703.0,45.0599,45.0599,44.9507,44.978,9703.0
2022-05-10 11:50:00,49.4,49.44,49.3,49.43,19324.0,44.9598,44.9962,44.8688,44.9871,19324.0
2022-05-10 11:55:00,49.42,49.47,49.26,49.42,9959.0,44.978,45.0235,44.8324,44.978,9959.0
2022-05-10 12:00:00,49.44,49.56,49.41,49.56,11159.0,44.9962,45.1054,44.9689,45.1054,11159.0
2022-05-10 12:05:00,49.57,49.57,49.35,49.37,10524.0,45.1145,45.1145,44.9143,44.9325,10524.0
2022-05-10 12:10:00,49.38,49.5,49.33,49.42,15555.0,44.9416,45.0508,44.8961,44.978,15555.0
2022-05-10 12:15:00,49.4,49.53,49.3,49.3,10598.0,44.9598,45.0781,44.8688,44.8688,10598.0
2022-05-10 12:20:00,49.29,49.38,49.28,49.3,10721.0,44.8597,44.9416,44.8506,44.8688,10721.0
2022-05-10 12:25:00,49.34,49.35,49.28,49.32,7066.0,44.9052,44.9143,44.8506,44.887,7066.0
2022-05-10 12:30:00,49.32,49.39,49.16,49.19,15973.0,44.887,44.9507,44.7414,44.7687,15973.0
2022-05-10 12:35:00,49.18,49.31,49.18,49.25,10496.0,44.7596,44.8779,44.7596,44.8233,10496.0
2022-05-10 12:40:00,49.29,49.39,49.29,49.36,8731.0,44.8597,44.9507,44.8597,44.9234,8731.0
2022-05-10 12:45:00,49.39,49.53,49.35,49.48,17830.0,44.9507,45.0781,44.9143,45.0326,17830.0
2022-05-10 12:50:00,49.44,49.44,49.33,49.34,8995.0,44.9962,44.9962,44.8961,44.9052,8995.0
2022-05-10 12:55:00,49.34,49.41,49.31,49.34,9623.0,44.9052,44.9689,44.8779,44.9052,9623.0
2022-05-10 13:00:00,49.35,49.57,49.35,49.52,11809.0,44.9143,45.1145,44.9143,45.069,11809.0
2022-05-10 13:05:00,49.52,49.59,49.5,49.55,6122.0,45.069,45.1327,45.0508,45.0963,6122.0
2022-05-10 13:10:00,49.52,49.53,49.45,49.48,8011.0,45.069,45.0781,45.0053,45.0326,8011.0
2022-05-10 13:15:00,49.46,49.54,49.37,49.39,9442.0,45.0144,45.0872,44.9325,44.9507,9442.0
2022-05-10 13:20:00,49.42,49.48,49.38,49.42,6339.0,44.978,45.0326,44.9416,44.978,6339.0
2022-05-10 13:25:00,49.48,49.67,49.48,49.67,10140.0,45.0326,45.2055,45.0326,45.2055,10140.0
2022-05-10 13:30:00,49.69,49.82,49.68,49.82,9214.0,45.2237,45.342,45.2146,45.342,9214.0
2022-05-10 13:35:00,49.85,49.95,49.83,49.89,17188.0,45.3693,45.4604,45.3511,45.4058,17188.0
2022-05-10 13:40:00,49.91,50.06,49.91,50.01,12960.0,45.424,45.5605,45.424,45.515,12960.0
2022-05-10 13:45:00,50.02,50.18,50.02,50.13,8840.0,45.5241,45.6697,45.5241,45.6242,8840.0
2022-05-10 13:50:00,50.14,50.19,50.07,50.14,10860.0,45.6333,45.6788,45.5696,45.6333,10860.0
2022-05-10 13:55:00,50.14,50.22,50.1,50.22,10694.0,45.6333,45.7061,45.5969,45.7061,10694.0
2022-05-10 14:00:00,50.23,50.23,50.13,50.17,11258.0,45.7152,45.7152,45.6242,45.6606,11258.0
2022-05-10 14:05:00,50.18,50.19,50.08,50.11,15360.0,45.6697,45.6788,45.5787,45.606,15360.0
2022-05-10 14:10:00,50.09,50.21,50.08,50.2,12841.0,45.5878,45.697,45.5787,45.6879,12841.0
2022-05-10 14:15:00,50.18,50.2,49.95,50.09,18799.0,45.6697,45.6879,45.4604,45.5878,18799.0
2022-05-10 14:20:00,50.1,50.15,50.02,50.03,13854.0,45.5969,45.6424,45.5241,45.5332,13854.0
2022-05-10 14:25:00,50.03,50.04,49.82,49.88,16820.0,45.5332,45.5423,45.342,45.3967,16820.0
2022-05-10 14:30:00,49.88,49.89,49.78,49.82,21776.0,45.3967,45.4058,45.3056,45.342,21776.0
2022-05-10 14:35:00,49.84,49.95,49.84,49.88,24411.0,45.3602,45.4604,45.3602,45.3967,24411.0
2022-05-10 14:40:00,49.88,50.04,49.82,50.01,16476.0,45.3967,45.5423,45.342,45.515,16476.0
2022-05-10 14:45:00,50.0,50.0,49.79,49.9,9085.0,45.5059,45.5059,45.3147,45.4149,9085.0
2022-05-10 14:50:00,49.91,49.95,49.85,49.91,7210.0,45.424,45.4604,45.3693,45.424,7210.0
2022-05-10 14:55:00,49.95,49.95,49.82,49.95,18289.0,45.4604,45.4604,45.342,45.4604,18289.0
2022-05-10 15:00:00,49.99,49.99,49.9,49.95,22550.0,45.4968,45.4968,45.4149,45.4604,22550.0
2022-05-10 15:05:00,49.97,50.09,49.95,50.0,15771.0,45.4786,45.5878,45.4604,45.5059,15771.0
2022-05-10 15:10:00,49.99,50.03,49.94,49.98,15870.0,45.4968,45.5332,45.4513,45.4877,15870.0
2022-05-10 15:15:00,49.99,50.04,49.89,50.0,17550.0,45.4968,45.5423,45.4058,45.5059,17550.0
2022-05-10 15:20:00,50.0,50.02,49.8,49.81,23293.0,45.5059,45.5241,45.3238,45.3329,23293.0
2022-05-10 15:25:00,49.82,49.85,49.68,49.71,40066.0,45.342,45.3693,45.2146,45.2419,40066.0
2022-05-10 15:30:00,49.71,49.72,49.61,49.65,33108.0,45.2419,45.251,45.1509,45.1873,33108.0
2022-05-10 15:35:00,49.64,49.66,49.52,49.54,24201.0,45.1782,45.1964,45.069,45.0872,24201.0
2022-05-10 15:40:00,49.51,49.52,49.46,49.48,45055.0,45.0599,45.069,45.0144,45.0326,45055.0
2022-05-10 15:45:00,49.48,49.66,49.45,49.59,56481.0,45.0326,45.1964,45.0053,45.1327,56481.0
2022-05-10 15:50:00,49.59,49.65,49.48,49.61,91055.0,45.1327,45.1873,45.0326,45.1509,91055.0
2022-05-10 15:55:00,49.6,49.64,49.52,49.56,41832.0,45.1418,45.1782,45.069,45.1054,41832.0
2022-05-11 09:30:00,49.08,49.15,48.8,48.84,18380.0,44.6686,44.7323,44.4137,44.4501,18380.0
2022-05-11 09:35:00,48.83,49.11,48.79,49.07,13821.0,44.441,44.6959,44.4046,44.6595,13821.0
2022-05-11 09:40:00,49.07,49.39,49.04,49.3,42581.0,44.6595,44.9507,44.6322,44.8688,42581.0
2022-05-11 09:45:00,49.33,49.5,49.25,49.43,21369.0,44.8961,45.0508,44.8233,44.9871,21369.0
2022-05-11 09:50:00,49.41,49.61,49.37,49.49,23189.0,44.9689,45.1509,44.9325,45.0417,23189.0
2022-05-11 09:55:00,49.48,49.53,49.32,49.45,31952.0,45.0326,45.0781,44.887,45.0053,31952.0
2022-05-11 10:00:00,49.45,49.55,49.38,49.52,38960.0,45.0053,45.0963,44.9416,45.069,38960.0
2022-05-11 10:05:00,49.48,49.48,49.21,49.23,27597.0,45.0326,45.0326,44.7869,44.8051,27597.0
2022-05-11 10:10:00,49.22,49.33,49.08,49.21,27418.0,44.796,44.8961,44.6686,44.7869,27418.0
2022-05-11 10:15:00,49.19,49.27,49.15,49.24,21164.0,44.7687,44.8415,44.7323,44.8142,21164.0
2022-05-11 10:20:00,49.25,49.47,49.17,49.39,25523.0,44.8233,45.0235,44.7505,44.9507,25523.0
2022-05-11 10:25:00,49.39,49.4,49.24,49.34,23717.0,44.9507,44.9598,44.8142,44.9052,23717.0
2022-05-11 10:30:00,49.33,49.36,49.21,49.33,20814.0,44.8961,44.9234,44.7869,44.8961,20814.0
2022-05-11 10:35:00,49.33,49.54,49.26,49.5,33713.0,44.8961,45.0872,44.8324,45.0508,33713.0
2022-05-11 10:40:00,49.5,49.58,49.45,49.58,10302.0,45.0508,45.1236,45.0053,45.1236,10302.0
2022-05-11 10:45:00,49.58,49.58,49.43,49.45,22189.0,45.1236,45.1236,44.9871,45.0053,22189.0
2022-05-11 10:50:00,49.46,49.47,49.24,49.26,13672.0,45.0144,45.0235,44.8142,44.8324,13672.0
2022-05-11 10:55:00,49.27,49.35,49.23,49.3,16488.0,44.8415,44.9143,44.8051,44.8688,16488.0
2022-05-11 11:00:00,49.26,49.32,49.13,49.2,17986.0,44.8324,44.887,44.7141,44.7778,17986.0
2022-05-11 11:05:00,49.2,49.22,49.16,49.2,10838.0,44.7778,44.796,44.7414,44.7778,10838.0
2022-05-11 11:10:00,49.19,49.27,49.17,49.25,14007.0,44.7687,44.8415,44.7505,44.8233,14007.0
2022-05-11 11:15:00,49.24,49.26,49.0,49.05,13746.0,44.8142,44.8324,44.5957,44.6413,13746.0
2022-05-11 11:20:00,49.04,49.2,49.04,49.2,9722.0,44.6322,44.7778,44.6322,44.7778,9722.0
2022-05-11 11:25:00,49.2,49.32,49.16,49.32,19671.0,44.7778,44.887,44.7414,44.887,19671.0
2022-05-11 11:30:00,49.32,49.34,49.27,49.34,7582.0,44.887,44.9052,44.8415,44.9052,7582.0
2022-05-11 11:35:00,49.34,49.6,49.3,49.57,12024.0,44.9052,45.1418,44.8688,45.1145,12024.0
2022-05-11 11:40:00,49.57,49.62,49.57,49.57,6521.0,45.1145,45.16,45.1145,45.1145,6521.0
2022-05-11 11:45:00,49.6,49.6,49.44,49.45,9205.0,45.1418,45.1418,44.9962,45.0053,9205.0
2022-05-11 11:50:00,49.44,49.44,49.34,49.34,8215.0,44.9962,44.9962,44.9052,44.9052,8215.0
2022-05-11 11:55:00,49.37,49.38,49.3,49.36,11023.0,44.9325,44.9416,44.8688,44.9234,11023.0
2022-05-11 12:00:00,49.34,49.35,49.21,49.24,14904.0,44.9052,44.9143,44.7869,44.8142,14904.0
2022-05-11 12:05:00,49.23,49.28,49.17,49.17,18800.0,44.8051,44.8506,44.7505,44.7505,18800.0
2022-05-11 12:10:00,49.14,49.23,49.11,49.21,15696.0,44.7232,44.8051,44.6959,44.7869,15696.0
2022-05-11 12:15:00,49.2,49.23,49.08,49.09,7005.0,44.7778,44.8051,44.6686,44.6777,7005.0
2022-05-11 12:20:00,49.07,49.21,49.07,49.17,11325.0,44.6595,44.7869,44.6595,44.7505,11325.0
2022-05-11 12:25:00,49.18,49.18,48.88,48.89,28468.0,44.7596,44.7596,44.4865,44.4956,28468.0
2022-05-11 12:30:00,48.88,48.9,48.81,48.86,10040.0,44.4865,44.5047,44.4228,44.4683,10040.0
2022-05-11 12:35:00,48.87,49.03,48.87,49.01,15555.0,44.4774,44.6231,44.4774,44.6049,15555.0
2022-05-11 12:40:00,48.99,49.07,48.91,48.95,7289.0,44.5866,44.6595,44.5138,44.5502,7289.0
2022-05-11 12:45:00,48.94,49.01,48.89,49.01,12782.0,44.5411,44.6049,44.4956,44.6049,12782.0
2022-05-11 12:50:00,48.99,48.99,48.88,48.88,8026.0,44.5866,44.5866,44.4865,44.4865,8026.0
2022-05-11 12:55:00,48.9,48.91,48.83,48.89,8953.0,44.5047,44.5138,44.441,44.4956,8953.0
2022-05-11 13:00:00,48.89,48.9,48.83,48.84,10095.0,44.4956,44.5047,44.441,44.4501,10095.0
2022-05-11 13:05:00,48.82,48.88,48.79,48.87,13222.0,44.4319,44.4865,44.4046,44.4774,13222.0
2022-05-11 13:10:00,48.87,48.98,48.87,48.96,10016.0,44.4774,44.5775,44.4774,44.5593,10016.0
2022-05-11 13:15:00,48.97,49.04,48.94,48.97,6885.0,44.5684,44.6322,44.5411,44.5684,6885.0
2022-05-11 13:20:00,48.97,49.05,48.9,49.03,13935.0,44.5684,44.6413,44.5047,44.6231,13935.0
2022-05-11 13:25:00,49.02,49.03,48.94,48.98,8837.0,44.614,44.6231,44.5411,44.5775,8837.0
2022-05-11 13:30:00,48.95,49.01,48.89,49.0,7668.0,44.5502,44.6049,44.4956,44.5957,7668.0
2022-05-11 13:35:00,49.0,49.02,48.88,48.9,5976.0,44.5957,44.614,44.4865,44.5047,5976.0
2022-05-11 13:40:00,48.89,48.91,48.88,48.88,2924.0,44.4956,44.5138,44.4865,44.4865,2924.0
2022-05-11 13:45:00,48.89,48.92,48.81,48.89,5079.0,44.4956,44.5229,44.4228,44.4956,5079.0
2022-05-11 13:50:00,48.9,48.95,48.84,48.86,6039.0,44.5047,44.5502,44.4501,44.4683,6039.0
2022-05-11 13:55:00,48.89,48.9,48.74,48.77,11168.0,44.4956,44.5047,44.3591,44.3864,11168.0
2022-05-11 14:00:00,48.82,48.98,48.82,48.98,12179.0,44.4319,44.5775,44.4319,44.5775,12179.0
2022-05-11 14:05:00,48.97,48.99,48.89,48.91,11378.0,44.5684,44.5866,44.4956,44.5138,11378.0
2022-05-11 14:10:00,48.9,49.02,48.87,49.02,6680.0,44.5047,44.614,44.4774,44.614,6680.0
2022-05-11 14:15:00,49.04,49.1,48.99,49.09,8579.0,44.6322,44.6868,44.5866,44.6777,8579.0
2022-05-11 14:20:00,49.03,49.13,48.98,49.13,9813.0,44.6231,44.7141,44.5775,44.7141,9813.0
2022-05-11 14:25:00,49.13,49.2,49.05,49.09,15352.0,44.7141,44.7778,44.6413,44.6777,15352.0
2022-05-11 14:30:00,49.08,49.13,49.0,49.13,11047.0,44.6686,44.7141,44.5957,44.7141,11047.0
2022-05-11 14:35:00,49.12,49.17,49.06,49.12,11288.0,44.705,44.7505,44.6504,44.705,11288.0
2022-05-11 14:40:00,49.1,49.18,49.03,49.18,13201.0,44.6868,44.7596,44.6231,44.7596,13201.0
2022-05-11 14:45:00,49.18,49.2,48.99,49.01,11274.0,44.7596,44.7778,44.5866,44.6049,11274.0
2022-05-11 14:50:00,49.02,49.04,48.89,48.95,17324.0,44.614,44.6322,44.4956,44.5502,17324.0
2022-05-11 14:55:00,48.95,48.99,48.85,48.89,7496.0,44.5502,44.5866,44.4592,44.4956,7496.0
2022-05-11 15:00:00,48.9,48.93,48.8,48.8,10386.0,44.5047,44.532,44.4137,44.4137,10386.0
2022-05-11 15:05:00,48.8,48.89,48.74,48.88,20646.0,44.4137,44.4956,44.3591,44.4865,20646.0
2022-05-11 15:10:00,48.87,48.93,48.82,48.85,13428.0,44.4774,44.532,44.4319,44.4592,13428.0
2022-05-11 15:15:00,48.85,48.93,48.74,48.89,25251.0,44.4592,44.532,44.3591,44.4956,25251.0
2022-05-11 15:20:00,48.87,48.9,48.78,48.8,13802.0,44.4774,44.5047,44.3955,44.4137,13802.0
2022-05-11 15:25:00,48.8,48.93,48.8,48.83,16877.0,44.4137,44.532,44.4137,44.441,16877.0
2022-05-11 15:30:00,48.83,48.9,48.81,48.82,15187.0,44.441,44.5047,44.4228,44.4319,15187.0
2022-05-11 15:35:00,48.81,48.81,48.69,48.76,38163.0,44.4228,44.4228,44.3136,44.3773,38163.0
2022-05-11 15:40:00,48.76,48.81,48.75,48.77,17976.0,44.3773,44.4228,44.3682,44.3864,17976.0
2022-05-11 15:45:00,48.77,48.77,48.66,48.66,28002.0,44.3864,44.3864,44.2863,44.2863,28002.0
2022-05-11 15:50:00,48.66,48.71,48.58,48.64,71942.0,44.2863,44.3318,44.2135,44.2681,71942.0
2022-05-11 15:55:00,48.65,48.69,48.59,48.65,33070.0,44.2772,44.3136,44.2226,44.2772,33070.0
2022-05-12 09:30:00,48.6,48.77,48.35,48.35,23825.0,44.2317,44.3864,44.0042,44.0042,23825.0
2022-05-12 09:35:00,48.36,48.44,48.32,48.37,16545.0,44.0133,44.0861,43.9769,44.0224,16545.0
2022-05-12 09:40:00,48.37,48.61,48.35,48.55,14322.0,44.0224,44.2408,44.0042,44.1862,14322.0
2022-05-12 09:45:00,48.53,48.73,48.52,48.52,20245.0,44.168,44.35,44.1589,44.1589,20245.0
2022-05-12 09:50:00,48.5,48.61,48.44,48.56,16712.0,44.1407,44.2408,44.0861,44.1953,16712.0
2022-05-12 09:55:00,48.53,48.57,48.35,48.45,15962.0,44.168,44.2044,44.0042,44.0952,15962.0
2022-05-12 10:00:00,48.43,48.51,48.35,48.49,22182.0,44.077,44.1498,44.0042,44.1316,22182.0
2022-05-12 10:05:00,48.49,48.73,48.49,48.67,13943.0,44.1316,44.35,44.1316,44.2954,13943.0
2022-05-12 10:10:00,48.66,48.69,48.54,48.62,26591.0,44.2863,44.3136,44.1771,44.2499,26591.0
2022-05-12 10:15:00,48.66,48.66,48.53,48.56,12961.0,44.2863,44.2863,44.168,44.1953,12961.0
2022-05-12 10:20:00,48.56,48.72,48.47,48.71,21466.0,44.1953,44.3409,44.1134,44.3318,21466.0
2022-05-12 10:25:00,48.7,48.74,48.5,48.52,20524.0,44.3227,44.3591,44.1407,44.1589,20524.0
2022-05-12 10:30:00,48.53,48.55,48.31,48.33,27361.0,44.168,44.1862,43.9678,43.986,27361.0
2022-05-12 10:35:00,48.37,48.55,48.32,48.53,10936.0,44.0224,44.1862,43.9769,44.168,10936.0
2022-05-12 10:40:00,48.53,48.53,48.33,48.37,19026.0,44.168,44.168,43.986,44.0224,19026.0
2022-05-12 10:45:00,48.39,48.48,48.34,48.4,16713.0,44.0406,44.1225,43.9951,44.0497,16713.0
2022-05-12 10:50:00,48.42,48.5,48.37,48.37,13418.0,44.0679,44.1407,44.0224,44.0224,13418.0
2022-05-12 10:55:00,48.39,48.49,48.36,48.45,12672.0,44.0406,44.1316,44.0133,44.0952,12672.0
2022-05-12 11:00:00,48.43,48.47,48.33,48.45,16290.0,44.077,44.1134,43.986,44.0952,16290.0
2022-05-12 11:05:00,48.48,48.59,48.44,48.59,7766.0,44.1225,44.2226,44.0861,44.2226,7766.0
2022-05-12 11:10:00,48.61,48.62,48.46,48.46,10378.0,44.2408,44.2499,44.1043,44.1043,10378.0
2022-05-12 11:15:00,48.46,48.46,48.32,48.34,8234.0,44.1043,44.1043,43.9769,43.9951,8234.0
2022-05-12 11:20:00,48.35,48.38,48.26,48.28,11122.0,44.0042,44.0315,43.9223,43.9405,11122.0
2022-05-12 11:25:00,48.28,48.32,48.21,48.22,11613.0,43.9405,43.9769,43.8768,43.8859,11613.0
2022-05-12 11:30:00,48.22,48.24,48.06,48.08,14884.0,43.8859,43.9041,43.7402,43.7584,14884.0
2022-05-12 11:35:00,48.09,48.18,48.09,48.15,11086.0,43.7675,43.8495,43.7675,43.8221,11086.0
2022-05-12 11:40:00,48.15,48.18,48.07,48.07,13476.0,43.8221,43.8495,43.7493,43.7493,13476.0
2022-05-12 11:45:00,48.08,48.08,48.0,48.01,14616.0,43.7584,43.7584,43.6856,43.6947,14616.0
2022-05-12 11:50:00,48.0,48.0,47.77,47.85,28409.0,43.6856,43.6856,43.4763,43.5491,28409.0
2022-05-12 11:55:00,47.85,47.86,47.73,47.74,10850.0,43.5491,43.5582,43.4399,43.449,10850.0
2022-05-12 12:00:00,47.74,47.9,47.73,47.9,7411.0,43.449,43.5946,43.4399,43.5946,7411.0
2022-05-12 12:05:00,47.89,47.99,47.85,47.98,14521.0,43.5855,43.6765,43.5491,43.6674,14521.0
2022-05-12 12:10:00,47.96,48.02,47.92,47.98,9928.0,43.6492,43.7038,43.6128,43.6674,9928.0
2022-05-12 12:15:00,47.97,48.07,47.97,48.01,8240.0,43.6583,43.7493,43.6583,43.6947,8240.0
2022-05-12 12:20:00,48.0,48.14,47.98,48.14,6181.0,43.6856,43.813,43.6674,43.813,6181.0
2022-05-12 12:25:00,48.13,48.21,48.13,48.18,6376.0,43.8039,43.8768,43.8039,43.8495,6376.0
2022-05-12 12:30:00,48.21,48.31,48.2,48.3,5361.0,43.8768,43.9678,43.8677,43.9587,5361.0
2022-05-12 12:35:00,48.31,48.33,48.27,48.28,2298.0,43.9678,43.986,43.9314,43.9405,2298.0
2022-05-12 12:40:00,48.26,48.37,48.15,48.37,5442.0,43.9223,44.0224,43.8221,44.0224,5442.0
2022-05-12 12:45:00,48.37,48.41,48.26,48.27,5520.0,44.0224,44.0588,43.9223,43.9314,5520.0
2022-05-12 12:50:00,48.28,48.32,48.24,48.28,6393.0,43.9405,43.9769,43.9041,43.9405,6393.0
2022-05-12 12:55:00,48.26,48.35,48.21,48.22,4100.0,43.9223,44.0042,43.8768,43.8859,4100.0
2022-05-12 13:00:00,48.2,48.31,48.15,48.15,7782.0,43.8677,43.9678,43.8221,43.8221,7782.0
2022-05-12 13:05:00,48.13,48.21,48.13,48.15,4675.0,43.8039,43.8768,43.8039,43.8221,4675.0
2022-05-12 13:10:00,48.16,48.28,48.13,48.15,7559.0,43.8313,43.9405,43.8039,43.8221,7559.0
2022-05-12 13:15:00,48.14,48.21,48.01,48.02,10402.0,43.813,43.8768,43.6947,43.7038,10402.0
2022-05-12 13:20:00,48.03,48.06,47.97,47.99,7999.0,43.7129,43.7402,43.6583,43.6765,7999.0
2022-05-12 13:25:00,47.98,48.06,47.94,48.0,9314.0,43.6674,43.7402,43.631,43.6856,9314.0
2022-05-12 13:30:00,48.02,48.05,47.91,47.91,6506.0,43.7038,43.7311,43.6037,43.6037,6506.0
2022-05-12 13:35:00,47.89,47.91,47.79,47.81,10698.0,43.5855,43.6037,43.4945,43.5127,10698.0
2022-05-12 13:40:00,47.8,47.88,47.78,47.8,12371.0,43.5036,43.5764,43.4854,43.5036,12371.0
2022-05-12 13:45:00,47.79,47.84,47.69,47.7,7107.0,43.4945,43.54,43.4035,43.4126,7107.0
2022-05-12 13:50:00,47.7,47.75,47.69,47.74,6780.0,43.4126,43.4581,43.4035,43.449,6780.0
2022-05-12 13:55:00,47.76,47.83,47.72,47.8,9075.0,43.4672,43.5309,43.4308,43.5036,9075.0
2022-05-12 14:00:00,47.8,47.87,47.76,47.86,6076.0,43.5036,43.5673,43.4672,43.5582,6076.0
2022-05-12 14:05:00,47.85,47.85,47.72,47.72,10961.0,43.5491,43.5491,43.4308,43.4308,10961.0
2022-05-12 14:10:00,47.73,47.78,47.69,47.77,8353.0,43.4399,43.4854,43.4035,43.4763,8353.0
2022-05-12 14:15:00,47.73,47.8,47.72,47.8,7706.0,43.4399,43.5036,43.4308,43.5036,7706.0
2022-05-12 14:20:00,47.79,47.85,47.7,47.71,9292.0,43.4945,43.5491,43.4126,43.4217,9292.0
2022-05-12 14:25:00,47.71,47.73,47.65,47.69,9549.0,43.4217,43.4399,43.3671,43.4035,9549.0
2022-05-12 14:30:00,47.67,47.69,47.56,47.61,10062.0,43.3853,43.4035,43.2852,43.3307,10062.0
2022-05-12 14:35:00,47.61,47.62,47.52,47.52,9244.0,43.3307,43.3398,43.2488,43.2488,9244.0
2022-05-12 14:40:00,47.53,47.57,47.5,47.54,9858.0,43.2579,43.2943,43.2306,43.267,9858.0
2022-05-12 14:45:00,47.53,47.6,47.51,47.51,11094.0,43.2579,43.3216,43.2397,43.2397,11094.0
2022-05-12 14:50:00,47.5,47.57,47.47,47.53,8209.0,43.2306,43.2943,43.2033,43.2579,8209.0
2022-05-12 14:55:00,47.51,47.56,47.49,47.56,7922.0,43.2397,43.2852,43.2215,43.2852,7922.0
2022-05-12 15:00:00,47.56,47.67,47.52,47.66,14228.0,43.2852,43.3853,43.2488,43.3762,14228.0
2022-05-12 15:05:00,47.66,47.67,47.53,47.57,22092.0,43.3762,43.3853,43.2579,43.2943,22092.0
2022-05-12 15:10:00,47.58,47.62,47.51,47.61,18536.0,43.3034,43.3398,43.2397,43.3307,18536.0
2022-05-12 15:15:00,47.62,47.83,47.62,47.81,41416.0,43.3398,43.5309,43.3398,43.5127,41416.0
2022-05-12 15:20:00,47.81,48.06,47.79,47.99,29947.0,43.5127,43.7402,43.4945,43.6765,29947.0
2022-05-12 15:25:00,47.98,48.02,47.75,47.75,31716.0,43.6674,43.7038,43.4581,43.4581,31716.0
2022-05-12 15:30:00,47.76,47.96,47.76,47.91,33021.0,43.4672,43.6492,43.4672,43.6037,33021.0
2022-05-12 15:35:00,47.89,48.0,47.84,47.98,33821.0,43.5855,43.6856,43.54,43.6674,33821.0
2022-05-12 15:40:00,47.99,48.05,47.9,47.98,47761.0,43.6765,43.7311,43.5946,43.6674,47761.0
2022-05-12 15:45:00,47.98,48.06,47.93,47.96,65565.0,43.6674,43.7402,43.6219,43.6492,65565.0
2022-05-12 15:50:00,47.95,48.22,47.95,48.05,137388.0,43.6401,43.8859,43.6401,43.7311,137388.0
2022-05-12 15:55:00,48.05,48.31,47.97,48.31,76833.0,43.7311,43.9678,43.6583,43.9678,76833.0
2022-05-13 09:30:00,48.71,48.76,48.56,48.63,22051.0,44.3318,44.3773,44.1953,44.259,22051.0
2022-05-13 09:35:00,48.63,48.96,48.61,48.88,19251.0,44.259,44.5593,44.2408,44.4865,19251.0
2022-05-13 09:40:00,48.91,48.91,48.79,48.9,14938.0,44.5138,44.5138,44.4046,44.5047,14938.0
2022-05-13 09:45:00,48.89,48.89,48.59,48.59,11229.0,44.4956,44.4956,44.2226,44.2226,11229.0
2022-05-13 09:50:00,48.56,48.87,48.54,48.87,9840.0,44.1953,44.4774,44.1771,44.4774,9840.0
2022-05-13 09:55:00,48.86,48.99,48.81,48.95,15484.0,44.4683,44.5866,44.4228,44.5502,15484.0
2022-05-13 10:00:00,48.98,49.17,48.93,49.11,16747.0,44.5775,44.7505,44.532,44.6959,16747.0
2022-05-13 10:05:00,49.16,49.16,49.04,49.1,9971.0,44.7414,44.7414,44.6322,44.6868,9971.0
2022-05-13 10:10:00,49.06,49.23,49.02,49.18,12343.0,44.6504,44.8051,44.614,44.7596,12343.0
2022-05-13 10:15:00,49.17,49.21,49.1,49.15,8082.0,44.7505,44.7869,44.6868,44.7323,8082.0
2022-05-13 10:20:00,49.18,49.31,49.18,49.24,6089.0,44.7596,44.8779,44.7596,44.8142,6089.0
2022-05-13 10:25:00,49.26,49.33,49.23,49.25,7399.0,44.8324,44.8961,44.8051,44.8233,7399.0
2022-05-13 10:30:00,49.25,49.29,49.17,49.17,4310.0,44.8233,44.8597,44.7505,44.7505,4310.0
2022-05-13 10:35:00,49.15,49.18,49.11,49.13,7955.0,44.7323,44.7596,44.6959,44.7141,7955.0
2022-05-13 10:40:00,49.13,49.14,49.08,49.08,14827.0,44.7141,44.7232,44.6686,44.6686,14827.0
2022-05-13 10:45:00,49.06,49.13,49.02,49.12,6328.0,44.6504,44.7141,44.614,44.705,6328.0
2022-05-13 10:50:00,49.1,49.22,49.1,49.22,3802.0,44.6868,44.796,44.6868,44.796,3802.0
2022-05-13 10:55:00,49.23,49.24,49.14,49.18,6423.0,44.8051,44.8142,44.7232,44.7596,6423.0
2022-05-13 11:00:00,49.16,49.25,49.13,49.21,9313.0,44.7414,44.8233,44.7141,44.7869,9313.0
2022-05-13 11:05:00,49.23,49.28,49.21,49.24,4870.0,44.8051,44.8506,44.7869,44.8142,4870.0
2022-05-13 11:10:00,49.24,49.24,49.16,49.22,14138.0,44.8142,44.8142,44.7414,44.796,14138.0
2022-05-13 11:15:00,49.19,49.22,49.05,49.08,13482.0,44.7687,44.796,44.6413,44.6686,13482.0
2022-05-13 11:20:00,49.09,49.21,49.09,49.18,6267.0,44.6777,44.7869,44.6777,44.7596,6267.0
2022-05-13 11:25:00,49.19,49.24,49.17,49.23,4776.0,44.7687,44.8142,44.7505,44.8051,4776.0
2022-05-13 11:30:00,49.23,49.32,49.23,49.32,6711.0,44.8051,44.887,44.8051,44.887,6711.0
2022-05-13 11:35:00,49.32,49.41,49.32,49.39,9177.0,44.887,44.9689,44.887,44.9507,9177.0
2022-05-13 11:40:00,49.38,49.38,49.29,49.33,12874.0,44.9416,44.9416,44.8597,44.8961,12874.0
2022-05-13 11:45:00,49.32,49.33,49.26,49.27,4696.0,44.887,44.8961,44.8324,44.8415,4696.0
2022-05-13 11:50:00,49.28,49.41,49.28,49.41,7500.0,44.8506,44.9689,44.8506,44.9689,7500.0
2022-05-13 11:55:00,49.42,49.46,49.39,49.44,17030.0,44.978,45.0144,44.9507,44.9962,17030.0
2022-05-13 12:00:00,49.42,49.47,49.4,49.46,7703.0,44.978,45.0235,44.9598,45.0144,7703.0
2022-05-13 12:05:00,49.46,49.53,49.46,49.53,7842.0,45.0144,45.0781,45.0144,45.0781,7842.0
2022-05-13 12:10:00,49.54,49.56,49.51,49.54,6049.0,45.0872,45.1054,45.0599,45.0872,6049.0
2022-05-13 12:15:00,49.52,49.53,49.46,49.46,3459.0,45.069,45.0781,45.0144,45.0144,3459.0
2022-05-13 12:20:00,49.45,49.48,49.39,49.39,9024.0,45.0053,45.0326,44.9507,44.9507,9024.0
2022-05-13 12:25:00,49.38,49.38,49.34,49.38,3887.0,44.9416,44.9416,44.9052,44.9416,3887.0
2022-05-13 12:30:00,49.39,49.41,49.34,49.34,5210.0,44.9507,44.9689,44.9052,44.9052,5210.0
2022-05-13 12:35:00,49.34,49.34,49.3,49.34,8877.0,44.9052,44.9052,44.8688,44.9052,8877.0
2022-05-13 12:40:00,49.33,49.42,49.33,49.37,3400.0,44.8961,44.978,44.8961,44.9325,3400.0
2022-05-13 12:45:00,49.36,49.38,49.28,49.29,8075.0,44.9234,44.9416,44.8506,44.8597,8075.0
2022-05-13 12:50:00,49.27,49.27,49.22,49.27,4310.0,44.8415,44.8415,44.796,44.8415,4310.0
2022-05-13 12:55:00,49.27,49.37,49.27,49.32,4787.0,44.8415,44.9325,44.8415,44.887,4787.0
2022-05-13 13:00:00,49.35,49.39,49.29,49.33,4502.0,44.9143,44.9507,44.8597,44.8961,4502.0
2022-05-13 13:05:00,49.31,49.37,49.27,49.34,6807.0,44.8779,44.9325,44.8415,44.9052,6807.0
2022-05-13 13:10:00,49.35,49.38,49.34,49.37,2629.0,44.9143,44.9416,44.9052,44.9325,2629.0
2022-05-13 13:15:00,49.34,49.37,49.32,49.32,3923.0,44.9052,44.9325,44.887,44.887,3923.0
2022-05-13 13:20:00,49.34,49.34,49.28,49.33,3700.0,44.9052,44.9052,44.8506,44.8961,3700.0
2022-05-13 13:25:00,49.34,49.36,49.21,49.23,6444.0,44.9052,44.9234,44.7869,44.8051,6444.0
2022-05-13 13:30:00,49.22,49.25,49.22,49.23,3115.0,44.796,44.8233,44.796,44.8051,3115.0
2022-05-13 13:35:00,49.22,49.22,49.16,49.19,8075.0,44.796,44.796,44.7414,44.7687,8075.0
2022-05-13 13:40:00,49.18,49.18,49.12,49.13,4387.0,44.7596,44.7596,44.705,44.7141,4387.0
2022-05-13 13:45:00,49.12,49.14,49.08,49.14,3760.0,44.705,44.7232,44.6686,44.7232,3760.0
2022-05-13 13:50:00,49.13,49.15,49.07,49.09,2171.0,44.7141,44.7323,44.6595,44.6777,2171.0
2022-05-13 13:55:00,49.07,49.09,49.01,49.02,7010.0,44.6595,44.6777,44.6049,44.614,7010.0
2022-05-13 14:00:00,49.0,49.0,48.81,48.84,12285.0,44.5957,44.5957,44.4228,44.4501,12285.0
2022-05-13 14:05:00,48.85,48.9,48.82,48.9,6400.0,44.4592,44.5047,44.4319,44.5047,6400.0
2022-05-13 14:10:00,48.9,48.98,48.88,48.88,6006.0,44.5047,44.5775,44.4865,44.4865,6006.0
2022-05-13 14:15:00,48.89,48.97,48.88,48.97,4600.0,44.4956,44.5684,44.4865,44.5684,4600.0
2022-05-13 14:20:00,48.98,48.98,48.91,48.92,2095.0,44.5775,44.5775,44.5138,44.5229,2095.0
2022-05-13 14:25:00,48.93,48.94,48.9,48.92,3300.0,44.532,44.5411,44.5047,44.5229,3300.0
2022-05-13 14:30:00,48.95,49.1,48.95,49.02,8634.0,44.5502,44.6868,44.5502,44.614,8634.0
2022-05-13 14:35:00,49.03,49.03,48.98,49.03,11457.0,44.6231,44.6231,44.5775,44.6231,11457.0
2022-05-13 14:40:00,49.04,49.07,49.01,49.04,7638.0,44.6322,44.6595,44.6049,44.6322,7638.0
2022-05-13 14:45:00,49.03,49.04,48.99,49.04,6457.0,44.6231,44.6322,44.5866,44.6322,6457.0
2022-05-13 14:50:00,49.03,49.25,49.02,49.24,6622.0,44.6231,44.8233,44.614,44.8142,6622.0
2022-05-13 14:55:00,49.24,49.25,49.22,49.24,5814.0,44.8142,44.8233,44.796,44.8142,5814.0
2022-05-13 15:00:00,49.24,49.29,49.24,49.25,3450.0,44.8142,44.8597,44.8142,44.8233,3450.0
2022-05-13 15:05:00,49.25,49.34,49.25,49.34,14271.0,44.8233,44.9052,44.8233,44.9052,14271.0
2022-05-13 15:10:00,49.36,49.44,49.35,49.44,8016.0,44.9234,44.9962,44.9143,44.9962,8016.0
2022-05-13 15:15:00,49.43,49.51,49.41,49.49,21174.0,44.9871,45.0599,44.9689,45.0417,21174.0
2022-05-13 15:20:00,49.48,49.48,49.42,49.46,17720.0,45.0326,45.0326,44.978,45.0144,17720.0
2022-05-13 15:25:00,49.46,49.54,49.46,49.54,11368.0,45.0144,45.0872,45.0144,45.0872,11368.0
2022-05-13 15:30:00,49.54,49.58,49.41,49.41,21974.0,45.0872,45.1236,44.9689,44.9689,21974.0
2022-05-13 15:35:00,49.43,49.52,49.39,49.48,20432.0,44.9871,45.069,44.9507,45.0326,20432.0
2022-05-13 15:40:00,49.48,49.54,49.43,49.53,32377.0,45.0326,45.0872,44.9871,45.0781,32377.0
2022-05-13 15:45:00,49.53,49.59,49.46,49.51,36318.0,45.0781,45.1327,45.0144,45.0599,36318.0
2022-05-13 15:50:00,49.54,49.57,49.33,49.48,72111.0,45.0872,45.1145,44.8961,45.0326,72111.0
2022-05-13 15:55:00,49.48,49.62,49.41,49.62,39252.0,45.0326,45.16,44.9689,45.16,39252.0
2022-05-16 09:30:00,49.58,49.59,49.35,49.42,17467.0,45.1236,45.1327,44.9143,44.978,17467.0
2022-05-16 09:35:00,49.39,49.58,49.34,49.52,13293.0,44.9507,45.1236,44.9052,45.069,13293.0
2022-05-16 09:40:00,49.51,49.51,49.25,49.28,22829.0,45.0599,45.0599,44.8233,44.8506,22829.0
2022-05-16 09:45:00,49.25,49.33,49.19,49.19,28264.0,44.8233,44.8961,44.7687,44.7687,28264.0
2022-05-16 09:50:00,49.22,49.23,49.09,49.13,17669.0,44.796,44.8051,44.6777,44.7141,17669.0
2022-05-16 09:55:00,49.16,49.2,49.09,49.12,12718.0,44.7414,44.7778,44.6777,44.705,12718.0
2022-05-16 10:00:00,49.12,49.12,48.92,49.03,10705.0,44.705,44.705,44.5229,44.6231,10705.0
2022-05-16 10:05:00,49.05,49.17,49.02,49.17,10650.0,44.6413,44.7505,44.614,44.7505,10650.0
2022-05-16 10:10:00,49.16,49.34,49.13,49.29,10639.0,44.7414,44.9052,44.7141,44.8597,10639.0
2022-05-16 10:15:00,49.27,49.36,49.23,49.36,7200.0,44.8415,44.9234,44.8051,44.9234,7200.0
2022-05-16 10:20:00,49.4,49.47,49.4,49.45,12900.0,44.9598,45.0235,44.9598,45.0053,12900.0
2022-05-16 10:25:00,49.44,49.58,49.4,49.58,9230.0,44.9962,45.1236,44.9598,45.1236,9230.0
2022-05-16 10:30:00,49.59,49.59,49.4,49.4,10679.0,45.1327,45.1327,44.9598,44.9598,10679.0
2022-05-16 10:35:00,49.41,49.52,49.4,49.52,8126.0,44.9689,45.069,44.9598,45.069,8126.0
2022-05-16 10:40:00,49.5,49.51,49.44,49.44,4550.0,45.0508,45.0599,44.9962,44.9962,4550.0
2022-05-16 10:45:00,49.42,49.44,49.25,49.25,16309.0,44.978,44.9962,44.8233,44.8233,16309.0
2022-05-16 10:50:00,49.24,49.3,49.23,49.29,8305.0,44.8142,44.8688,44.8051,44.8597,8305.0
2022-05-16 10:55:00,49.29,49.3,49.21,49.25,8759.0,44.8597,44.8688,44.7869,44.8233,8759.0
2022-05-16 11:00:00,49.22,49.27,49.2,49.26,6519.0,44.796,44.8415,44.7778,44.8324,6519.0
2022-05-16 11:05:00,49.25,49.3,49.2,49.3,7850.0,44.8233,44.8688,44.7778,44.8688,7850.0
2022-05-16 11:10:00,49.32,49.41,49.31,49.38,15300.0,44.887,44.9689,44.8779,44.9416,15300.0
2022-05-16 11:15:00,49.4,49.45,49.39,49.39,9500.0,44.9598,45.0053,44.9507,44.9507,9500.0
2022-05-16 11:20:00,49.4,49.41,49.35,49.41,10087.0,44.9598,44.9689,44.9143,44.9689,10087.0
2022-05-16 11:25:00,49.41,49.41,49.35,49.4,9900.0,44.9689,44.9689,44.9143,44.9598,9900.0
2022-05-16 11:30:00,49.4,49.45,49.35,49.45,7486.0,44.9598,45.0053,44.9143,45.0053,7486.0
2022-05-16 11:35:00,49.45,49.5,49.31,49.5,9469.0,45.0053,45.0508,44.8779,45.0508,9469.0
2022-05-16 11:40:00,49.49,49.52,49.42,49.52,7700.0,45.0417,45.069,44.978,45.069,7700.0
2022-05-16 11:45:00,49.5,49.5,49.46,49.49,9500.0,45.0508,45.0508,45.0144,45.0417,9500.0
2022-05-16 11:50:00,49.5,49.54,49.48,49.54,4585.0,45.0508,45.0872,45.0326,45.0872,4585.0
2022-05-16 11:55:00,49.55,49.56,49.51,49.52,6740.0,45.0963,45.1054,45.0599,45.069,6740.0
2022-05-16 12:00:00,49.52,49.55,49.5,49.51,8368.0,45.069,45.0963,45.0508,45.0599,8368.0
2022-05-16 12:05:00,49.49,49.49,49.41,49.44,6835.0,45.0417,45.0417,44.9689,44.9962,6835.0
2022-05-16 12:10:00,49.45,49.45,49.41,49.41,3955.0,45.0053,45.0053,44.9689,44.9689,3955.0
2022-05-16 12:15:00,49.39,49.39,49.35,49.38,5003.0,44.9507,44.9507,44.9143,44.9416,5003.0
2022-05-16 12:20:00,49.39,49.39,49.33,49.34,4004.0,44.9507,44.9507,44.8961,44.9052,4004.0
2022-05-16 12:25:00,49.35,49.37,49.32,49.37,3700.0,44.9143,44.9325,44.887,44.9325,3700.0
2022-05-16 12:30:00,49.37,49.37,49.29,49.3,4446.0,44.9325,44.9325,44.8597,44.8688,4446.0
2022-05-16 12:35:00,49.35,49.35,49.19,49.19,4994.0,44.9143,44.9143,44.7687,44.7687,4994.0
2022-05-16 12:40:00,49.19,49.2,49.16,49.16,3100.0,44.7687,44.7778,44.7414,44.7414,3100.0
2022-05-16 12:45:00,49.15,49.24,49.15,49.23,5817.0,44.7323,44.8142,44.7323,44.8051,5817.0
2022-05-16 12:50:00,49.24,49.25,49.14,49.14,3195.0,44.8142,44.8233,44.7232,44.7232,3195.0
2022-05-16 12:55:00,49.14,49.2,49.14,49.2,5275.0,44.7232,44.7778,44.7232,44.7778,5275.0
2022-05-16 13:00:00,49.19,49.2,49.16,49.19,5383.0,44.7687,44.7778,44.7414,44.7687,5383.0
2022-05-16 13:05:00,49.19,49.3,49.19,49.26,3415.0,44.7687,44.8688,44.7687,44.8324,3415.0
2022-05-16 13:10:00,49.27,49.38,49.26,49.38,4243.0,44.8415,44.9416,44.8324,44.9416,4243.0
2022-05-16 13:15:00,49.38,49.39,49.28,49.28,2400.0,44.9416,44.9507,44.8506,44.8506,2400.0
2022-05-16 13:20:00,49.29,49.39,49.28,49.38,4667.0,44.8597,44.9507,44.8506,44.9416,4667.0
2022-05-16 13:25:00,49.38,49.44,49.36,49.4,3400.0,44.9416,44.9962,44.9234,44.9598,3400.0
2022-05-16 13:30:00,49.41,49.46,49.41,49.46,3003.0,44.9689,45.0144,44.9689,45.0144,3003.0
2022-05-16 13:35:00,49.47,49.47,49.4,49.4,5066.0,45.0235,45.0235,44.9598,44.9598,5066.0
2022-05-16 13:40:00,49.41,49.48,49.36,49.43,9130.0,44.9689,45.0326,44.9234,44.9871,9130.0
2022-05-16 13:45:00,49.42,49.42,49.37,49.37,6104.0,44.978,44.978,44.9325,44.9325,6104.0
2022-05-16 13:50:00,49.37,49.41,49.35,49.38,7313.0,44.9325,44.9689,44.9143,44.9416,7313.0
2022-05-16 13:55:00,49.37,49.41,49.37,49.39,2929.0,44.9325,44.9689,44.9325,44.9507,2929.0
2022-05-16 14:00:00,49.38,49.43,49.36,49.42,7914.0,44.9416,44.9871,44.9234,44.978,7914.0
2022-05-16 14:05:00,49.44,49.5,49.44,49.49,5459.0,44.9962,45.0508,44.9962,45.0417,5459.0
2022-05-16 14:10:00,49.49,49.49,49.42,49.47,4919.0,45.0417,45.0417,44.978,45.0235,4919.0
2022-05-16 14:15:00,49.48,49.51,49.47,49.48,11192.0,45.0326,45.0599,45.0235,45.0326,11192.0
2022-05-16 14:20:00,49.5,49.53,49.49,49.49,7004.0,45.0508,45.0781,45.0417,45.0417,7004.0
2022-05-16 14:25:00,49.5,49.54,49.47,49.54,7825.0,45.0508,45.0872,45.0235,45.0872,7825.0
2022-05-16 14:30:00,49.54,49.6,49.54,49.55,9150.0,45.0872,45.1418,45.0872,45.0963,9150.0
2022-05-16 14:35:00,49.53,49.54,49.5,49.52,8166.0,45.0781,45.0872,45.0508,45.069,8166.0
2022-05-16 14:40:00,49.53,49.55,49.49,49.49,8896.0,45.0781,45.0963,45.0417,45.0417,8896.0
2022-05-16 14:45:00,49.46,49.48,49.41,49.42,4710.0,45.0144,45.0326,44.9689,44.978,4710.0
2022-05-16 14:50:00,49.42,49.46,49.39,49.42,12663.0,44.978,45.0144,44.9507,44.978,12663.0
2022-05-16 14:55:00,49.41,49.44,49.39,49.42,5524.0,44.9689,44.9962,44.9507,44.978,5524.0
2022-05-16 15:00:00,49.42,49.42,49.37,49.42,4924.0,44.978,44.978,44.9325,44.978,4924.0
2022-05-16 15:05:00,49.41,49.43,49.37,49.37,4797.0,44.9689,44.9871,44.9325,44.9325,4797.0
2022-05-16 15:10:00,49.34,49.34,49.2,49.22,8359.0,44.9052,44.9052,44.7778,44.796,8359.0
2022-05-16 15:15:00,49.22,49.27,49.18,49.2,7636.0,44.796,44.8415,44.7596,44.7778,7636.0
2022-05-16 15:20:00,49.19,49.19,49.12,49.15,7603.0,44.7687,44.7687,44.705,44.7323,7603.0
2022-05-16 15:25:00,49.15,49.2,49.15,49.18,7321.0,44.7323,44.7778,44.7323,44.7596,7321.0
2022-05-16 15:30:00,49.17,49.21,49.11,49.13,13286.0,44.7505,44.7869,44.6959,44.7141,13286.0
2022-05-16 15:35:00,49.12,49.18,49.08,49.09,19321.0,44.705,44.7596,44.6686,44.6777,19321.0
2022-05-16 15:40:00,49.12,49.14,49.06,49.06,25537.0,44.705,44.7232,44.6504,44.6504,25537.0
2022-05-16 15:45:00,49.05,49.09,49.01,49.05,23873.0,44.6413,44.6777,44.6049,44.6413,23873.0
2022-05-16 15:50:00,49.07,49.14,48.99,49.02,85014.0,44.6595,44.7232,44.5866,44.614,85014.0
2022-05-16 15:55:00,49.02,49.05,48.89,49.0,76596.0,44.614,44.6413,44.4956,44.5957,76596.0
2022-05-17 09:30:00,49.59,49.72,49.51,49.6,20662.0,45.1327,45.251,45.0599,45.1418,20662.0
2022-05-17 09:35:00,49.62,49.9,49.62,49.84,15338.0,45.16,45.4149,45.16,45.3602,15338.0
2022-05-17 09:40:00,49.86,49.96,49.79,49.92,12588.0,45.3785,45.4695,45.3147,45.4331,12588.0
2022-05-17 09:45:00,49.97,50.03,49.89,49.93,17931.0,45.4786,45.5332,45.4058,45.4422,17931.0
2022-05-17 09:50:00,49.88,49.95,49.83,49.83,6590.0,45.3967,45.4604,45.3511,45.3511,6590.0
2022-05-17 09:55:00,49.84,49.87,49.79,49.84,5351.0,45.3602,45.3876,45.3147,45.3602,5351.0
2022-05-17 10:00:00,49.85,50.09,49.85,50.08,16612.0,45.3693,45.5878,45.3693,45.5787,16612.0
2022-05-17 10:05:00,50.09,50.09,50.03,50.05,3795.0,45.5878,45.5878,45.5332,45.5514,3795.0
2022-05-17 10:10:00,50.05,50.07,50.01,50.04,6000.0,45.5514,45.5696,45.515,45.5423,6000.0
2022-05-17 10:15:00,50.05,50.15,50.05,50.13,6855.0,45.5514,45.6424,45.5514,45.6242,6855.0
2022-05-17 10:20:00,50.11,50.2,50.1,50.2,7119.0,45.606,45.6879,45.5969,45.6879,7119.0
2022-05-17 10:25:00,50.21,50.25,50.1,50.1,7205.0,45.697,45.7334,45.5969,45.5969,7205.0
2022-05-17 10:30:00,50.15,50.21,50.13,50.18,5623.0,45.6424,45.697,45.6242,45.6697,5623.0
2022-05-17 10:35:00,50.19,50.21,50.15,50.2,3753.0,45.6788,45.697,45.6424,45.6879,3753.0
2022-05-17 10:40:00,50.2,50.2,50.05,50.09,11210.0,45.6879,45.6879,45.5514,45.5878,11210.0
2022-05-17 10:45:00,50.08,50.13,50.01,50.13,4486.0,45.5787,45.6242,45.515,45.6242,4486.0
2022-05-17 10:50:00,50.14,50.14,50.07,50.11,2700.0,45.6333,45.6333,45.5696,45.606,2700.0
2022-05-17 10:55:00,50.11,50.19,50.11,50.18,3910.0,45.606,45.6788,45.606,45.6697,3910.0
2022-05-17 11:00:00,50.2,50.3,50.19,50.3,8758.0,45.6879,45.7789,45.6788,45.7789,8758.0
2022-05-17 11:05:00,50.3,50.32,50.26,50.28,6226.0,45.7789,45.7971,45.7425,45.7607,6226.0
2022-05-17 11:10:00,50.28,50.28,50.22,50.27,3932.0,45.7607,45.7607,45.7061,45.7516,3932.0
2022-05-17 11:15:00,50.28,50.33,50.23,50.32,7489.0,45.7607,45.8062,45.7152,45.7971,7489.0
2022-05-17 11:20:00,50.31,50.4,50.31,50.4,12222.0,45.788,45.8699,45.788,45.8699,12222.0
2022-05-17 11:25:00,50.38,50.54,50.38,50.52,16438.0,45.8517,45.9973,45.8517,45.9791,16438.0
2022-05-17 11:30:00,50.53,50.63,50.53,50.63,17768.0,45.9882,46.0792,45.9882,46.0792,17768.0
2022-05-17 11:35:00,50.63,50.7,50.62,50.65,14564.0,46.0792,46.1429,46.0701,46.0974,14564.0
2022-05-17 11:40:00,50.65,50.65,50.55,50.55,4108.0,46.0974,46.0974,46.0064,46.0064,4108.0
2022-05-17 11:45:00,50.55,50.57,50.51,50.52,4139.0,46.0064,46.0246,45.97,45.9791,4139.0
2022-05-17 11:50:00,50.53,50.57,50.51,50.55,5187.0,45.9882,46.0246,45.97,46.0064,5187.0
2022-05-17 11:55:00,50.56,50.56,50.52,50.54,3643.0,46.0155,46.0155,45.9791,45.9973,3643.0
2022-05-17 12:00:00,50.54,50.54,50.49,50.5,5100.0,45.9973,45.9973,45.9518,45.9609,5100.0
2022-05-17 12:05:00,50.49,50.52,50.46,50.51,5291.0,45.9518,45.9791,45.9245,45.97,5291.0
2022-05-17 12:10:00,50.46,50.46,50.38,50.41,8800.0,45.9245,45.9245,45.8517,45.879,8800.0
2022-05-17 12:15:00,50.4,50.52,50.4,50.46,5000.0,45.8699,45.9791,45.8699,45.9245,5000.0
2022-05-17 12:20:00,50.45,50.52,50.44,50.52,3134.0,45.9154,45.9791,45.9063,45.9791,3134.0
2022-05-17 12:25:00,50.52,50.56,50.5,50.54,2400.0,45.9791,46.0155,45.9609,45.9973,2400.0
2022-05-17 12:30:00,50.51,50.54,50.51,50.54,1000.0,45.97,45.9973,45.97,45.9973,1000.0
2022-05-17 12:35:00,50.55,50.58,50.53,50.53,4700.0,46.0064,46.0337,45.9882,45.9882,4700.0
2022-05-17 12:40:00,50.53,50.59,50.52,50.57,6100.0,45.9882,46.0428,45.9791,46.0246,6100.0
2022-05-17 12:45:00,50.55,50.63,50.54,50.56,6380.0,46.0064,46.0792,45.9973,46.0155,6380.0
2022-05-17 12:50:00,50.55,50.58,50.54,50.57,2525.0,46.0064,46.0337,45.9973,46.0246,2525.0
2022-05-17 12:55:00,50.59,50.6,50.57,50.57,4341.0,46.0428,46.0519,46.0246,46.0246,4341.0
2022-05-17 13:00:00,50.58,50.58,50.48,50.52,3500.0,46.0337,46.0337,45.9427,45.9791,3500.0
2022-05-17 13:05:00,50.55,50.65,50.55,50.64,4700.0,46.0064,46.0974,46.0064,46.0883,4700.0
2022-05-17 13:10:00,50.64,50.67,50.63,50.66,3251.0,46.0883,46.1156,46.0792,46.1065,3251.0
2022-05-17 13:15:00,50.63,50.65,50.58,50.58,3977.0,46.0792,46.0974,46.0337,46.0337,3977.0
2022-05-17 13:20:00,50.58,50.58,50.52,50.54,2200.0,46.0337,46.0337,45.9791,45.9973,2200.0
2022-05-17 13:25:00,50.54,50.59,50.53,50.54,4249.0,45.9973,46.0428,45.9882,45.9973,4249.0
2022-05-17 13:30:00,50.53,50.59,50.53,50.58,3877.0,45.9882,46.0428,45.9882,46.0337,3877.0
2022-05-17 13:35:00,50.59,50.61,50.57,50.61,2472.0,46.0428,46.061,46.0246,46.061,2472.0
2022-05-17 13:40:00,50.61,50.61,50.54,50.55,8688.0,46.061,46.061,45.9973,46.0064,8688.0
2022-05-17 13:45:00,50.54,50.54,50.49,50.54,3026.0,45.9973,45.9973,45.9518,45.9973,3026.0
2022-05-17 13:50:00,50.55,50.56,50.49,50.5,3100.0,46.0064,46.0155,45.9518,45.9609,3100.0
2022-05-17 13:55:00,50.51,50.53,50.4,50.41,6900.0,45.97,45.9882,45.8699,45.879,6900.0
2022-05-17 14:00:00,50.43,50.44,50.33,50.35,11600.0,45.8972,45.9063,45.8062,45.8244,11600.0
2022-05-17 14:05:00,50.38,50.46,50.35,50.42,7795.0,45.8517,45.9245,45.8244,45.8881,7795.0
2022-05-17 14:10:00,50.41,50.41,50.16,50.21,21174.0,45.879,45.879,45.6515,45.697,21174.0
2022-05-17 14:15:00,50.18,50.25,50.16,50.18,6173.0,45.6697,45.7334,45.6515,45.6697,6173.0
2022-05-17 14:20:00,50.18,50.18,49.94,50.09,13726.0,45.6697,45.6697,45.4513,45.5878,13726.0
2022-05-17 14:25:00,50.09,50.18,50.04,50.15,10390.0,45.5878,45.6697,45.5423,45.6424,10390.0
2022-05-17 14:30:00,50.14,50.21,50.1,50.11,5475.0,45.6333,45.697,45.5969,45.606,5475.0
2022-05-17 14:35:00,50.09,50.3,50.05,50.3,7400.0,45.5878,45.7789,45.5514,45.7789,7400.0
2022-05-17 14:40:00,50.31,50.41,50.31,50.34,10942.0,45.788,45.879,45.788,45.8153,10942.0
2022-05-17 14:45:00,50.36,50.56,50.35,50.56,7292.0,45.8335,46.0155,45.8244,46.0155,7292.0
2022-05-17 14:50:00,50.54,50.56,50.5,50.52,6439.0,45.9973,46.0155,45.9609,45.9791,6439.0
2022-05-17 14:55:00,50.53,50.56,50.49,50.52,3035.0,45.9882,46.0155,45.9518,45.9791,3035.0
2022-05-17 15:00:00,50.54,50.62,50.53,50.58,8156.0,45.9973,46.0701,45.9882,46.0337,8156.0
2022-05-17 15:05:00,50.57,50.65,50.53,50.59,15288.0,46.0246,46.0974,45.9882,46.0428,15288.0
2022-05-17 15:10:00,50.59,50.64,50.51,50.64,13211.0,46.0428,46.0883,45.97,46.0883,13211.0
2022-05-17 15:15:00,50.65,50.71,50.6,50.62,8085.0,46.0974,46.152,46.0519,46.0701,8085.0
2022-05-17 15:20:00,50.63,50.66,50.61,50.64,6539.0,46.0792,46.1065,46.061,46.0883,6539.0
2022-05-17 15:25:00,50.64,50.7,50.64,50.7,7980.0,46.0883,46.1429,46.0883,46.1429,7980.0
2022-05-17 15:30:00,50.69,50.71,50.51,50.52,19816.0,46.1338,46.152,45.97,45.9791,19816.0
2022-05-17 15:35:00,50.52,50.59,50.52,50.55,12494.0,45.9791,46.0428,45.9791,46.0064,12494.0
2022-05-17 15:40:00,50.54,50.6,50.52,50.53,20113.0,45.9973,46.0519,45.9791,45.9882,20113.0
2022-05-17 15:45:00,50.51,50.51,50.4,50.44,47607.0,45.97,45.97,45.8699,45.9063,47607.0
2022-05-17 15:50:00,50.45,50.57,50.44,50.54,51018.0,45.9154,46.0246,45.9063,45.9973,51018.0
2022-05-17 15:55:00,50.53,50.64,50.49,50.61,50297.0,45.9882,46.0883,45.9518,46.061,50297.0
2022-05-18 09:30:00,50.32,50.32,50.1,50.22,8560.0,45.7971,45.7971,45.5969,45.7061,8560.0
2022-05-18 09:35:00,50.21,50.4,50.21,50.3,7238.0,45.697,45.8699,45.697,45.7789,7238.0
2022-05-18 09:40:00,50.31,50.31,50.13,50.18,11410.0,45.788,45.788,45.6242,45.6697,11410.0
2022-05-18 09:45:00,50.19,50.27,50.11,50.14,11145.0,45.6788,45.7516,45.606,45.6333,11145.0
2022-05-18 09:50:00,50.15,50.16,49.97,50.03,8393.0,45.6424,45.6515,45.4786,45.5332,8393.0
2022-05-18 09:55:00,50.03,50.03,49.9,49.95,12598.0,45.5332,45.5332,45.4149,45.4604,12598.0
2022-05-18 10:00:00,49.95,50.03,49.93,49.97,12150.0,45.4604,45.5332,45.4422,45.4786,12150.0
2022-05-18 10:05:00,49.95,49.99,49.9,49.94,7351.0,45.4604,45.4968,45.4149,45.4513,7351.0
2022-05-18 10:10:00,49.94,50.04,49.94,50.03,8619.0,45.4513,45.5423,45.4513,45.5332,8619.0
2022-05-18 10:15:00,50.03,50.05,49.94,49.97,15798.0,45.5332,45.5514,45.4513,45.4786,15798.0
2022-05-18 10:20:00,49.97,50.02,49.84,49.92,12633.0,45.4786,45.5241,45.3602,45.4331,12633.0
2022-05-18 10:25:00,49.91,49.94,49.78,49.78,17327.0,45.424,45.4513,45.3056,45.3056,17327.0
2022-05-18 10:30:00,49.78,49.83,49.75,49.77,11778.0,45.3056,45.3511,45.2783,45.2965,11778.0
2022-05-18 10:35:00,49.77,49.79,49.67,49.7,19755.0,45.2965,45.3147,45.2055,45.2328,19755.0
2022-05-18 10:40:00,49.73,49.82,49.72,49.79,17851.0,45.2601,45.342,45.251,45.3147,17851.0
2022-05-18 10:45:00,49.79,49.89,49.77,49.8,18059.0,45.3147,45.4058,45.2965,45.3238,18059.0
2022-05-18 10:50:00,49.78,49.8,49.72,49.72,13928.0,45.3056,45.3238,45.251,45.251,13928.0
2022-05-18 10:55:00,49.7,49.8,49.69,49.8,22416.0,45.2328,45.3238,45.2237,45.3238,22416.0
2022-05-18 11:00:00,49.81,49.82,49.73,49.77,13288.0,45.3329,45.342,45.2601,45.2965,13288.0
2022-05-18 11:05:00,49.77,49.77,49.59,49.6,16266.0,45.2965,45.2965,45.1327,45.1418,16266.0
2022-05-18 11:10:00,49.59,49.59,49.52,49.56,18743.0,45.1327,45.1327,45.069,45.1054,18743.0
2022-05-18 11:15:00,49.56,49.57,49.45,49.49,37860.0,45.1054,45.1145,45.0053,45.0417,37860.0
2022-05-18 11:20:00,49.49,49.49,49.35,49.38,32437.0,45.0417,45.0417,44.9143,44.9416,32437.0
2022-05-18 11:25:00,49.39,49.47,49.38,49.39,16375.0,44.9507,45.0235,44.9416,44.9507,16375.0
2022-05-18 11:30:00,49.4,49.4,49.3,49.38,18497.0,44.9598,44.9598,44.8688,44.9416,18497.0
2022-05-18 11:35:00,49.39,49.4,49.34,49.35,11031.0,44.9507,44.9598,44.9052,44.9143,11031.0
2022-05-18 11:40:00,49.34,49.48,49.34,49.45,21304.0,44.9052,45.0326,44.9052,45.0053,21304.0
2022-05-18 11:45:00,49.43,49.44,49.34,49.41,13633.0,44.9871,44.9962,44.9052,44.9689,13633.0
2022-05-18 11:50:00,49.42,49.48,49.28,49.28,15551.0,44.978,45.0326,44.8506,44.8506,15551.0
2022-05-18 11:55:00,49.28,49.4,49.28,49.32,15372.0,44.8506,44.9598,44.8506,44.887,15372.0
2022-05-18 12:00:00,49.32,49.37,49.27,49.33,16252.0,44.887,44.9325,44.8415,44.8961,16252.0
2022-05-18 12:05:00,49.33,49.33,49.23,49.24,17351.0,44.8961,44.8961,44.8051,44.8142,17351.0
2022-05-18 12:10:00,49.23,49.23,49.14,49.2,30703.0,44.8051,44.8051,44.7232,44.7778,30703.0
2022-05-18 12:15:00,49.19,49.28,49.19,49.24,19854.0,44.7687,44.8506,44.7687,44.8142,19854.0
2022-05-18 12:20:00,49.26,49.26,49.07,49.07,28760.0,44.8324,44.8324,44.6595,44.6595,28760.0
2022-05-18 12:25:00,49.07,49.1,49.05,49.09,34247.0,44.6595,44.6868,44.6413,44.6777,34247.0
2022-05-18 12:30:00,49.09,49.12,49.06,49.09,30492.0,44.6777,44.705,44.6504,44.6777,30492.0
2022-05-18 12:35:00,49.09,49.17,49.07,49.1,20966.0,44.6777,44.7505,44.6595,44.6868,20966.0
2022-05-18 12:40:00,49.1,49.11,48.98,48.98,36084.0,44.6868,44.6959,44.5775,44.5775,36084.0
2022-05-18 12:45:00,48.98,49.13,48.98,49.06,26549.0,44.5775,44.7141,44.5775,44.6504,26549.0
2022-05-18 12:50:00,49.05,49.12,49.03,49.11,21874.0,44.6413,44.705,44.6231,44.6959,21874.0
2022-05-18 12:55:00,49.09,49.1,48.98,49.01,30975.0,44.6777,44.6868,44.5775,44.6049,30975.0
2022-05-18 13:00:00,49.01,49.02,48.95,48.98,24947.0,44.6049,44.614,44.5502,44.5775,24947.0
2022-05-18 13:05:00,48.98,48.98,48.77,48.77,28834.0,44.5775,44.5775,44.3864,44.3864,28834.0
2022-05-18 13:10:00,48.78,48.81,48.6,48.63,48195.0,44.3955,44.4228,44.2317,44.259,48195.0
2022-05-18 13:15:00,48.62,48.7,48.6,48.6,37610.0,44.2499,44.3227,44.2317,44.2317,37610.0
2022-05-18 13:20:00,48.61,48.65,48.45,48.47,56640.0,44.2408,44.2772,44.0952,44.1134,56640.0
2022-05-18 13:25:00,48.47,48.47,48.3,48.41,63557.0,44.1134,44.1134,43.9587,44.0588,63557.0
2022-05-18 13:30:00,48.41,48.51,48.36,48.49,36217.0,44.0588,44.1498,44.0133,44.1316,36217.0
2022-05-18 13:35:00,48.49,48.57,48.46,48.57,33962.0,44.1316,44.2044,44.1043,44.2044,33962.0
2022-05-18 13:40:00,48.58,48.58,48.4,48.45,33407.0,44.2135,44.2135,44.0497,44.0952,33407.0
2022-05-18 13:45:00,48.45,48.46,48.38,48.38,38627.0,44.0952,44.1043,44.0315,44.0315,38627.0
2022-05-18 13:50:00,48.38,48.41,48.31,48.33,28608.0,44.0315,44.0588,43.9678,43.986,28608.0
2022-05-18 13:55:00,48.32,48.47,48.29,48.47,24421.0,43.9769,44.1134,43.9496,44.1134,24421.0
2022-05-18 14:00:00,48.48,48.55,48.45,48.54,19991.0,44.1225,44.1862,44.0952,44.1771,19991.0
2022-05-18 14:05:00,48.54,48.54,48.38,48.45,19433.0,44.1771,44.1771,44.0315,44.0952,19433.0
2022-05-18 14:10:00,48.46,48.46,48.33,48.34,18773.0,44.1043,44.1043,43.986,43.9951,18773.0
2022-05-18 14:15:00,48.34,48.42,48.28,48.4,14649.0,43.9951,44.0679,43.9405,44.0497,14649.0
2022-05-18 14:20:00,48.41,48.5,48.38,48.48,25173.0,44.0588,44.1407,44.0315,44.1225,25173.0
2022-05-18 14:25:00,48.49,48.56,48.49,48.56,24097.0,44.1316,44.1953,44.1316,44.1953,24097.0
2022-05-18 14:30:00,48.55,48.55,48.44,48.45,34541.0,44.1862,44.1862,44.0861,44.0952,34541.0
2022-05-18 14:35:00,48.45,48.46,48.34,48.38,37846.0,44.0952,44.1043,43.9951,44.0315,37846.0
2022-05-18 14:40:00,48.39,48.44,48.34,48.37,32733.0,44.0406,44.0861,43.9951,44.0224,32733.0
2022-05-18 14:45:00,48.37,48.48,48.37,48.38,51068.0,44.0224,44.1225,44.0224,44.0315,51068.0
2022-05-18 14:50:00,48.37,48.39,48.3,48.32,28126.0,44.0224,44.0406,43.9587,43.9769,28126.0
2022-05-18 14:55:00,48.33,48.38,48.28,48.3,48021.0,43.986,44.0315,43.9405,43.9587,48021.0
2022-05-18 15:00:00,48.3,48.42,48.3,48.41,42496.0,43.9587,44.0679,43.9587,44.0588,42496.0
2022-05-18 15:05:00,48.41,48.53,48.4,48.46,39212.0,44.0588,44.168,44.0497,44.1043,39212.0
2022-05-18 15:10:00,48.45,48.48,48.38,48.39,18276.0,44.0952,44.1225,44.0315,44.0406,18276.0
2022-05-18 15:15:00,48.39,48.41,48.35,48.39,29553.0,44.0406,44.0588,44.0042,44.0406,29553.0
2022-05-18 15:20:00,48.38,48.45,48.28,48.31,26575.0,44.0315,44.0952,43.9405,43.9678,26575.0
2022-05-18 15:25:00,48.31,48.32,48.27,48.32,17895.0,43.9678,43.9769,43.9314,43.9769,17895.0
2022-05-18 15:30:00,48.33,48.41,48.29,48.4,23268.0,43.986,44.0588,43.9496,44.0497,23268.0
2022-05-18 15:35:00,48.4,48.64,48.39,48.62,30387.0,44.0497,44.2681,44.0406,44.2499,30387.0
2022-05-18 15:40:00,48.62,48.7,48.47,48.54,42820.0,44.2499,44.3227,44.1134,44.1771,42820.0
2022-05-18 15:45:00,48.53,48.54,48.32,48.33,44218.0,44.168,44.1771,43.9769,43.986,44218.0
2022-05-18 15:50:00,48.32,48.45,48.21,48.33,88240.0,43.9769,44.0952,43.8768,43.986,88240.0
2022-05-18 15:55:00,48.33,48.58,48.33,48.57,129893.0,43.986,44.2135,43.986,44.2044,129893.0
2022-05-19 09:30:00,43.01,43.93,42.31,43.74,261242.0,39.1441,39.9815,38.5071,39.8085,261242.0
2022-05-19 09:35:00,43.74,43.83,43.34,43.4,140115.0,39.8085,39.8904,39.4445,39.4991,140115.0
2022-05-19 09:40:00,43.38,43.42,42.9,42.9,147661.0,39.4809,39.5173,39.044,39.044,147661.0
2022-05-19 09:45:00,42.91,42.94,41.83,41.87,231734.0,39.0531,39.0804,38.0702,38.1066,231734.0
2022-05-19 09:50:00,41.88,41.91,41.36,41.6,249108.0,38.1157,38.143,37.6425,37.8609,249108.0
2022-05-19 09:55:00,41.61,41.85,41.56,41.8,140572.0,37.87,38.0884,37.8245,38.0429,140572.0
2022-05-19 10:00:00,41.79,42.54,41.75,42.5,200846.0,38.0338,38.7164,37.9974,38.68,200846.0
2022-05-19 10:05:00,42.51,42.63,42.1,42.11,132391.0,38.6891,38.7983,38.3159,38.325,132391.0
2022-05-19 10:10:00,42.1,42.33,42.05,42.09,100819.0,38.3159,38.5253,38.2704,38.3068,100819.0
2022-05-19 10:15:00,42.09,42.41,42.07,42.25,75013.0,38.3068,38.5981,38.2886,38.4525,75013.0
2022-05-19 10:20:00,42.26,42.35,42.16,42.32,78763.0,38.4616,38.5435,38.3705,38.5162,78763.0
2022-05-19 10:25:00,42.31,42.35,42.03,42.16,87170.0,38.5071,38.5435,38.2522,38.3705,87170.0
2022-05-19 10:30:00,42.15,42.31,42.07,42.16,106353.0,38.3614,38.5071,38.2886,38.3705,106353.0
2022-05-19 10:35:00,42.17,42.21,41.75,41.86,112902.0,38.3796,38.4161,37.9974,38.0975,112902.0
2022-05-19 10:40:00,41.86,41.94,41.72,41.73,84917.0,38.0975,38.1703,37.9701,37.9792,84917.0
2022-05-19 10:45:00,41.73,41.9,41.73,41.79,43371.0,37.9792,38.1339,37.9792,38.0338,43371.0
2022-05-19 10:50:00,41.77,41.89,41.61,41.87,88864.0,38.0156,38.1248,37.87,38.1066,88864.0
2022-05-19 10:55:00,41.87,42.02,41.77,41.8,62825.0,38.1066,38.2431,38.0156,38.0429,62825.0
2022-05-19 11:00:00,41.79,42.0,41.79,41.84,61688.0,38.0338,38.2249,38.0338,38.0793,61688.0
2022-05-19 11:05:00,41.85,41.85,41.56,41.78,70763.0,38.0884,38.0884,37.8245,38.0247,70763.0
2022-05-19 11:10:00,41.78,41.92,41.77,41.81,62983.0,38.0247,38.1521,38.0156,38.052,62983.0
2022-05-19 11:15:00,41.8,41.95,41.72,41.91,62936.0,38.0429,38.1794,37.9701,38.143,62936.0
2022-05-19 11:20:00,41.91,42.12,41.84,42.11,64063.0,38.143,38.3341,38.0793,38.325,64063.0
2022-05-19 11:25:00,42.12,42.17,41.99,42.06,65957.0,38.3341,38.3796,38.2158,38.2795,65957.0
2022-05-19 11:30:00,42.06,42.06,41.96,41.96,107161.0,38.2795,38.2795,38.1885,38.1885,107161.0
2022-05-19 11:35:00,41.95,41.95,41.7,41.74,131720.0,38.1794,38.1794,37.9519,37.9883,131720.0
2022-05-19 11:40:00,41.74,42.0,41.74,41.92,96215.0,37.9883,38.2249,37.9883,38.1521,96215.0
2022-05-19 11:45:00,41.92,42.02,41.83,42.02,41510.0,38.1521,38.2431,38.0702,38.2431,41510.0
2022-05-19 11:50:00,42.02,42.05,41.79,41.79,52459.0,38.2431,38.2704,38.0338,38.0338,52459.0
2022-05-19 11:55:00,41.78,41.87,41.72,41.82,29656.0,38.0247,38.1066,37.9701,38.0611,29656.0
2022-05-19 12:00:00,41.82,41.86,41.7,41.71,36822.0,38.0611,38.0975,37.9519,37.961,36822.0
2022-05-19 12:05:00,41.7,41.73,41.61,41.65,47856.0,37.9519,37.9792,37.87,37.9064,47856.0
2022-05-19 12:10:00,41.65,41.71,41.64,41.69,53190.0,37.9064,37.961,37.8973,37.9428,53190.0
2022-05-19 12:15:00,41.69,41.73,41.53,41.55,44063.0,37.9428,37.9792,37.7972,37.8154,44063.0
2022-05-19 12:20:00,41.55,41.55,41.29,41.29,104973.0,37.8154,37.8154,37.5787,37.5787,104973.0
2022-05-19 12:25:00,41.29,41.36,41.23,41.32,80017.0,37.5787,37.6425,37.5241,37.606,80017.0
2022-05-19 12:30:00,41.31,41.48,41.31,41.38,61462.0,37.5969,37.7517,37.5969,37.6607,61462.0
2022-05-19 12:35:00,41.38,41.38,41.25,41.25,30384.0,37.6607,37.6607,37.5423,37.5423,30384.0
2022-05-19 12:40:00,41.24,41.24,41.1,41.11,43623.0,37.5332,37.5332,37.4058,37.4149,43623.0
2022-05-19 12:45:00,41.12,41.26,41.08,41.24,41108.0,37.424,37.5514,37.3876,37.5332,41108.0
2022-05-19 12:50:00,41.24,41.25,41.16,41.19,35365.0,37.5332,37.5423,37.4604,37.4877,35365.0
2022-05-19 12:55:00,41.16,41.36,41.16,41.36,28185.0,37.4604,37.6425,37.4604,37.6425,28185.0
2022-05-19 13:00:00,41.36,41.4,41.34,41.37,25154.0,37.6425,37.6789,37.6243,37.6516,25154.0
2022-05-19 13:05:00,41.38,41.41,41.22,41.25,39781.0,37.6607,37.688,37.515,37.5423,39781.0
2022-05-19 13:10:00,41.25,41.25,41.03,41.11,46774.0,37.5423,37.5423,37.3421,37.4149,46774.0
2022-05-19 13:15:00,41.11,41.26,41.07,41.25,29059.0,37.4149,37.5514,37.3785,37.5423,29059.0
2022-05-19 13:20:00,41.24,41.33,41.19,41.31,40689.0,37.5332,37.6151,37.4877,37.5969,40689.0
2022-05-19 13:25:00,41.31,41.36,41.26,41.33,33203.0,37.5969,37.6425,37.5514,37.6151,33203.0
2022-05-19 13:30:00,41.34,41.53,41.31,41.41,27190.0,37.6243,37.7972,37.5969,37.688,27190.0
2022-05-19 13:35:00,41.41,41.51,41.38,41.47,38114.0,37.688,37.779,37.6607,37.7426,38114.0
2022-05-19 13:40:00,41.47,41.6,41.33,41.57,36719.0,37.7426,37.8609,37.6151,37.8336,36719.0
2022-05-19 13:45:00,41.57,41.59,41.38,41.39,32348.0,37.8336,37.8518,37.6607,37.6698,32348.0
2022-05-19 13:50:00,41.38,41.56,41.38,41.55,41304.0,37.6607,37.8245,37.6607,37.8154,41304.0
2022-05-19 13:55:00,41.58,41.76,41.56,41.74,47178.0,37.8427,38.0065,37.8245,37.9883,47178.0
2022-05-19 14:00:00,41.75,41.77,41.51,41.52,34927.0,37.9974,38.0156,37.779,37.7881,34927.0
2022-05-19 14:05:00,41.51,41.57,41.38,41.38,62382.0,37.779,37.8336,37.6607,37.6607,62382.0
2022-05-19 14:10:00,41.39,41.44,41.29,41.38,63357.0,37.6698,37.7153,37.5787,37.6607,63357.0
2022-05-19 14:15:00,41.38,41.46,41.38,41.44,33026.0,37.6607,37.7335,37.6607,37.7153,33026.0
2022-05-19 14:20:00,41.43,41.45,41.3,41.34,40376.0,37.7062,37.7244,37.5878,37.6243,40376.0
2022-05-19 14:25:00,41.33,41.41,41.26,41.38,27675.0,37.6151,37.688,37.5514,37.6607,27675.0
2022-05-19 14:30:00,41.36,41.37,41.3,41.33,41146.0,37.6425,37.6516,37.5878,37.6151,41146.0
2022-05-19 14:35:00,41.34,41.61,41.29,41.48,42288.0,37.6243,37.87,37.5787,37.7517,42288.0
2022-05-19 14:40:00,41.48,41.51,41.4,41.4,34345.0,37.7517,37.779,37.6789,37.6789,34345.0
2022-05-19 14:45:00,41.41,41.53,41.4,41.53,22633.0,37.688,37.7972,37.6789,37.7972,22633.0
2022-05-19 14:50:00,41.54,41.66,41.53,41.65,29550.0,37.8063,37.9155,37.7972,37.9064,29550.0
2022-05-19 14:55:00,41.64,41.68,41.54,41.68,36936.0,37.8973,37.9337,37.8063,37.9337,36936.0
2022-05-19 15:00:00,41.69,41.94,41.69,41.88,80561.0,37.9428,38.1703,37.9428,38.1157,80561.0
2022-05-19 15:05:00,41.89,41.91,41.77,41.77,58074.0,38.1248,38.143,38.0156,38.0156,58074.0
2022-05-19 15:10:00,41.77,41.77,41.56,41.64,53672.0,38.0156,38.0156,37.8245,37.8973,53672.0
2022-05-19 15:15:00,41.63,41.64,41.4,41.43,82748.0,37.8882,37.8973,37.6789,37.7062,82748.0
2022-05-19 15:20:00,41.43,41.57,41.4,41.55,45746.0,37.7062,37.8336,37.6789,37.8154,45746.0
2022-05-19 15:25:00,41.54,41.66,41.53,41.53,54595.0,37.8063,37.9155,37.7972,37.7972,54595.0
2022-05-19 15:30:00,41.53,41.67,41.51,41.54,101195.0,37.7972,37.9246,37.779,37.8063,101195.0
2022-05-19 15:35:00,41.54,41.67,41.52,41.66,96498.0,37.8063,37.9246,37.7881,37.9155,96498.0
2022-05-19 15:40:00,41.67,41.98,41.67,41.88,139631.0,37.9246,38.2067,37.9246,38.1157,139631.0
2022-05-19 15:45:00,41.88,41.97,41.73,41.81,167479.0,38.1157,38.1976,37.9792,38.052,167479.0
2022-05-19 15:50:00,41.83,41.94,41.78,41.87,283417.0,38.0702,38.1703,38.0247,38.1066,283417.0
2022-05-19 15:55:00,41.87,41.9,41.61,41.69,200591.0,38.1066,38.1339,37.87,37.9428,200591.0
2022-05-20 09:30:00,41.87,41.87,41.56,41.58,193932.0,38.1066,38.1066,37.8245,37.8427,193932.0
2022-05-20 09:35:00,41.56,42.59,41.52,42.48,142907.0,37.8245,38.7619,37.7881,38.6618,142907.0
2022-05-20 09:40:00,42.46,42.85,42.42,42.81,80397.0,38.6436,38.9985,38.6072,38.9621,80397.0
2022-05-20 09:45:00,42.82,42.99,42.56,42.59,102690.0,38.9712,39.1259,38.7346,38.7619,102690.0
2022-05-20 09:50:00,42.59,42.6,42.36,42.41,85079.0,38.7619,38.771,38.5526,38.5981,85079.0
2022-05-20 09:55:00,42.42,42.58,42.31,42.47,51112.0,38.6072,38.7528,38.5071,38.6527,51112.0
2022-05-20 10:00:00,42.47,42.58,42.41,42.41,60550.0,38.6527,38.7528,38.5981,38.5981,60550.0
2022-05-20 10:05:00,42.41,42.42,42.05,42.08,57606.0,38.5981,38.6072,38.2704,38.2977,57606.0
2022-05-20 10:10:00,42.09,42.17,42.01,42.06,49576.0,38.3068,38.3796,38.234,38.2795,49576.0
2022-05-20 10:15:00,42.05,42.17,42.04,42.17,33189.0,38.2704,38.3796,38.2613,38.3796,33189.0
2022-05-20 10:20:00,42.19,42.23,42.07,42.16,32566.0,38.3979,38.4343,38.2886,38.3705,32566.0
2022-05-20 10:25:00,42.16,42.17,41.94,41.98,66471.0,38.3705,38.3796,38.1703,38.2067,66471.0
2022-05-20 10:30:00,41.97,42.07,41.9,42.03,56838.0,38.1976,38.2886,38.1339,38.2522,56838.0
2022-05-20 10:35:00,42.02,42.05,41.98,41.99,38221.0,38.2431,38.2704,38.2067,38.2158,38221.0
2022-05-20 10:40:00,42.0,42.28,42.0,42.21,39372.0,38.2249,38.4798,38.2249,38.4161,39372.0
2022-05-20 10:45:00,42.21,42.26,42.15,42.26,25353.0,38.4161,38.4616,38.3614,38.4616,25353.0
2022-05-20 10:50:00,42.27,42.28,42.05,42.05,27526.0,38.4707,38.4798,38.2704,38.2704,27526.0
2022-05-20 10:55:00,42.04,42.09,41.94,41.94,31489.0,38.2613,38.3068,38.1703,38.1703,31489.0
2022-05-20 11:00:00,41.94,42.06,41.94,42.03,27920.0,38.1703,38.2795,38.1703,38.2522,27920.0
2022-05-20 11:05:00,42.04,42.09,41.89,41.95,23109.0,38.2613,38.3068,38.1248,38.1794,23109.0
2022-05-20 11:10:00,41.94,41.99,41.87,41.93,20675.0,38.1703,38.2158,38.1066,38.1612,20675.0
2022-05-20 11:15:00,41.93,41.94,41.87,41.91,35912.0,38.1612,38.1703,38.1066,38.143,35912.0
2022-05-20 11:20:00,41.91,41.99,41.9,41.94,26364.0,38.143,38.2158,38.1339,38.1703,26364.0
2022-05-20 11:25:00,41.94,42.15,41.94,42.05,39874.0,38.1703,38.3614,38.1703,38.2704,39874.0
2022-05-20 11:30:00,42.05,42.17,42.05,42.14,28402.0,38.2704,38.3796,38.2704,38.3523,28402.0
2022-05-20 11:35:00,42.13,42.15,42.01,42.05,23668.0,38.3432,38.3614,38.234,38.2704,23668.0
2022-05-20 11:40:00,42.06,42.15,42.01,42.01,30206.0,38.2795,38.3614,38.234,38.234,30206.0
2022-05-20 11:45:00,42.01,42.01,41.92,41.93,29559.0,38.234,38.234,38.1521,38.1612,29559.0
2022-05-20 11:50:00,41.93,42.09,41.92,42.05,30538.0,38.1612,38.3068,38.1521,38.2704,30538.0
2022-05-20 11:55:00,42.05,42.19,42.05,42.16,35210.0,38.2704,38.3979,38.2704,38.3705,35210.0
2022-05-20 12:00:00,42.16,42.26,42.16,42.26,35616.0,38.3705,38.4616,38.3705,38.4616,35616.0
2022-05-20 12:05:00,42.26,42.27,42.03,42.03,30688.0,38.4616,38.4707,38.2522,38.2522,30688.0
2022-05-20 12:10:00,42.02,42.13,41.97,42.12,31288.0,38.2431,38.3432,38.1976,38.3341,31288.0
2022-05-20 12:15:00,42.13,42.13,42.08,42.09,21492.0,38.3432,38.3432,38.2977,38.3068,21492.0
2022-05-20 12:20:00,42.1,42.17,42.06,42.11,22847.0,38.3159,38.3796,38.2795,38.325,22847.0
2022-05-20 12:25:00,42.1,42.1,41.96,41.98,28745.0,38.3159,38.3159,38.1885,38.2067,28745.0
2022-05-20 12:30:00,41.96,42.08,41.91,41.92,34650.0,38.1885,38.2977,38.143,38.1521,34650.0
2022-05-20 12:35:00,41.89,41.94,41.85,41.86,21269.0,38.1248,38.1703,38.0884,38.0975,21269.0
2022-05-20 12:40:00,41.87,41.87,41.76,41.84,26393.0,38.1066,38.1066,38.0065,38.0793,26393.0
2022-05-20 12:45:00,41.83,41.98,41.76,41.98,27769.0,38.0702,38.2067,38.0065,38.2067,27769.0
2022-05-20 12:50:00,41.99,42.03,41.97,42.01,21133.0,38.2158,38.2522,38.1976,38.234,21133.0
2022-05-20 12:55:00,42.02,42.12,41.95,41.99,32427.0,38.2431,38.3341,38.1794,38.2158,32427.0
2022-05-20 13:00:00,42.0,42.03,41.91,41.98,27402.0,38.2249,38.2522,38.143,38.2067,27402.0
2022-05-20 13:05:00,41.96,41.99,41.84,41.84,25830.0,38.1885,38.2158,38.0793,38.0793,25830.0
2022-05-20 13:10:00,41.85,41.93,41.83,41.88,24952.0,38.0884,38.1612,38.0702,38.1157,24952.0
2022-05-20 13:15:00,41.88,41.89,41.75,41.75,27551.0,38.1157,38.1248,37.9974,37.9974,27551.0
2022-05-20 13:20:00,41.75,41.83,41.72,41.74,26243.0,37.9974,38.0702,37.9701,37.9883,26243.0
2022-05-20 13:25:00,41.74,41.76,41.68,41.68,27214.0,37.9883,38.0065,37.9337,37.9337,27214.0
2022-05-20 13:30:00,41.67,42.01,41.66,42.0,38580.0,37.9246,38.234,37.9155,38.2249,38580.0
2022-05-20 13:35:00,42.0,42.05,41.95,42.02,22118.0,38.2249,38.2704,38.1794,38.2431,22118.0
2022-05-20 13:40:00,42.01,42.09,41.95,42.05,30452.0,38.234,38.3068,38.1794,38.2704,30452.0
2022-05-20 13:45:00,42.06,42.41,42.03,42.33,75504.0,38.2795,38.5981,38.2522,38.5253,75504.0
2022-05-20 13:50:00,42.31,42.34,42.22,42.26,24643.0,38.5071,38.5344,38.4252,38.4616,24643.0
2022-05-20 13:55:00,42.26,42.31,42.2,42.26,10800.0,38.4616,38.5071,38.407,38.4616,10800.0
2022-05-20 14:00:00,42.27,42.33,42.24,42.26,20014.0,38.4707,38.5253,38.4434,38.4616,20014.0
2022-05-20 14:05:00,42.25,42.25,42.14,42.22,18245.0,38.4525,38.4525,38.3523,38.4252,18245.0
2022-05-20 14:10:00,42.24,42.27,42.12,42.15,13528.0,38.4434,38.4707,38.3341,38.3614,13528.0
2022-05-20 14:15:00,42.14,42.16,42.02,42.15,23542.0,38.3523,38.3705,38.2431,38.3614,23542.0
2022-05-20 14:20:00,42.15,42.25,42.1,42.18,20798.0,38.3614,38.4525,38.3159,38.3887,20798.0
2022-05-20 14:25:00,42.18,42.33,42.17,42.31,15753.0,38.3887,38.5253,38.3796,38.5071,15753.0
2022-05-20 14:30:00,42.3,42.34,42.2,42.22,14239.0,38.498,38.5344,38.407,38.4252,14239.0
2022-05-20 14:35:00,42.22,42.29,42.2,42.22,9149.0,38.4252,38.4889,38.407,38.4252,9149.0
2022-05-20 14:40:00,42.21,42.33,42.21,42.31,18602.0,38.4161,38.5253,38.4161,38.5071,18602.0
2022-05-20 14:45:00,42.29,42.29,42.17,42.19,12932.0,38.4889,38.4889,38.3796,38.3979,12932.0
2022-05-20 14:50:00,42.19,42.34,42.14,42.26,26857.0,38.3979,38.5344,38.3523,38.4616,26857.0
2022-05-20 14:55:00,42.26,42.28,42.19,42.2,17900.0,38.4616,38.4798,38.3979,38.407,17900.0
2022-05-20 15:00:00,42.2,42.26,42.16,42.18,27153.0,38.407,38.4616,38.3705,38.3887,27153.0
2022-05-20 15:05:00,42.19,42.21,42.13,42.17,16779.0,38.3979,38.4161,38.3432,38.3796,16779.0
2022-05-20 15:10:00,42.17,42.21,42.15,42.21,18681.0,38.3796,38.4161,38.3614,38.4161,18681.0
2022-05-20 15:15:00,42.22,42.38,42.21,42.35,37152.0,38.4252,38.5708,38.4161,38.5435,37152.0
2022-05-20 15:20:00,42.36,42.45,42.34,42.43,35567.0,38.5526,38.6345,38.5344,38.6163,35567.0
2022-05-20 15:25:00,42.44,42.64,42.41,42.63,46459.0,38.6254,38.8074,38.5981,38.7983,46459.0
2022-05-20 15:30:00,42.63,42.73,42.52,42.72,55156.0,38.7983,38.8893,38.6982,38.8802,55156.0
2022-05-20 15:35:00,42.7,42.86,42.69,42.75,71629.0,38.862,39.0076,38.8529,38.9075,71629.0
2022-05-20 15:40:00,42.76,42.99,42.76,42.84,85448.0,38.9166,39.1259,38.9166,38.9894,85448.0
2022-05-20 15:45:00,42.85,42.88,42.75,42.81,85285.0,38.9985,39.0258,38.9075,38.9621,85285.0
2022-05-20 15:50:00,42.8,42.94,42.73,42.82,97086.0,38.953,39.0804,38.8893,38.9712,97086.0
2022-05-20 15:55:00,42.83,42.95,42.8,42.93,121693.0,38.9803,39.0895,38.953,39.0713,121693.0
2022-05-23 09:30:00,43.35,43.68,43.12,43.4,77683.0,39.4536,39.7539,39.2443,39.4991,77683.0
2022-05-23 09:35:00,43.45,43.55,43.16,43.22,25874.0,39.5446,39.6356,39.2807,39.3353,25874.0
2022-05-23 09:40:00,43.23,43.36,43.17,43.35,28127.0,39.3444,39.4627,39.2898,39.4536,28127.0
2022-05-23 09:45:00,43.35,43.53,43.35,43.45,35297.0,39.4536,39.6174,39.4536,39.5446,35297.0
2022-05-23 09:50:00,43.44,43.45,43.19,43.19,19200.0,39.5355,39.5446,39.308,39.308,19200.0
2022-05-23 09:55:00,43.19,43.34,43.16,43.2,22203.0,39.308,39.4445,39.2807,39.3171,22203.0
2022-05-23 10:00:00,43.17,43.17,42.96,43.05,37604.0,39.2898,39.2898,39.0986,39.1806,37604.0
2022-05-23 10:05:00,43.08,43.1,42.94,42.99,24494.0,39.2079,39.2261,39.0804,39.1259,24494.0
2022-05-23 10:10:00,42.99,43.22,42.94,43.15,22892.0,39.1259,39.3353,39.0804,39.2716,22892.0
2022-05-23 10:15:00,43.16,43.27,43.13,43.24,18727.0,39.2807,39.3808,39.2534,39.3535,18727.0
2022-05-23 10:20:00,43.22,43.33,43.12,43.31,21100.0,39.3353,39.4354,39.2443,39.4172,21100.0
2022-05-23 10:25:00,43.33,43.33,43.06,43.31,18438.0,39.4354,39.4354,39.1897,39.4172,18438.0
2022-05-23 10:30:00,43.31,43.31,43.16,43.19,30576.0,39.4172,39.4172,39.2807,39.308,30576.0
2022-05-23 10:35:00,43.2,43.29,43.13,43.21,28144.0,39.3171,39.399,39.2534,39.3262,28144.0
2022-05-23 10:40:00,43.21,43.24,43.15,43.19,9749.0,39.3262,39.3535,39.2716,39.308,9749.0
2022-05-23 10:45:00,43.21,43.31,43.17,43.22,13272.0,39.3262,39.4172,39.2898,39.3353,13272.0
2022-05-23 10:50:00,43.22,43.26,43.17,43.25,18493.0,39.3353,39.3717,39.2898,39.3626,18493.0
2022-05-23 10:55:00,43.25,43.26,43.18,43.18,8034.0,39.3626,39.3717,39.2989,39.2989,8034.0
2022-05-23 11:00:00,43.19,43.41,43.16,43.37,15582.0,39.308,39.5082,39.2807,39.4718,15582.0
2022-05-23 11:05:00,43.37,43.37,43.2,43.34,12113.0,39.4718,39.4718,39.3171,39.4445,12113.0
2022-05-23 11:10:00,43.35,43.38,43.27,43.37,9317.0,39.4536,39.4809,39.3808,39.4718,9317.0
2022-05-23 11:15:00,43.36,43.4,43.34,43.37,8713.0,39.4627,39.4991,39.4445,39.4718,8713.0
2022-05-23 11:20:00,43.38,43.39,43.28,43.3,10512.0,39.4809,39.49,39.3899,39.4081,10512.0
2022-05-23 11:25:00,43.3,43.37,43.19,43.37,15060.0,39.4081,39.4718,39.308,39.4718,15060.0
2022-05-23 11:30:00,43.38,43.53,43.35,43.53,27832.0,39.4809,39.6174,39.4536,39.6174,27832.0
2022-05-23 11:35:00,43.53,43.54,43.48,43.49,9509.0,39.6174,39.6265,39.5719,39.581,9509.0
2022-05-23 11:40:00,43.48,43.55,43.44,43.53,11225.0,39.5719,39.6356,39.5355,39.6174,11225.0
2022-05-23 11:45:00,43.53,43.63,43.44,43.49,12249.0,39.6174,39.7084,39.5355,39.581,12249.0
2022-05-23 11:50:00,43.49,43.54,43.49,43.49,5910.0,39.581,39.6265,39.581,39.581,5910.0
2022-05-23 11:55:00,43.49,43.5,43.41,43.41,9045.0,39.581,39.5901,39.5082,39.5082,9045.0
2022-05-23 12:00:00,43.4,43.51,43.4,43.49,8416.0,39.4991,39.5992,39.4991,39.581,8416.0
2022-05-23 12:05:00,43.49,43.65,43.49,43.65,15684.0,39.581,39.7266,39.581,39.7266,15684.0
2022-05-23 12:10:00,43.65,43.69,43.6,43.67,11389.0,39.7266,39.763,39.6811,39.7448,11389.0
2022-05-23 12:15:00,43.67,43.74,43.59,43.74,14751.0,39.7448,39.8085,39.672,39.8085,14751.0
2022-05-23 12:20:00,43.73,43.81,43.73,43.79,16231.0,39.7994,39.8722,39.7994,39.854,16231.0
2022-05-23 12:25:00,43.78,43.78,43.66,43.7,7816.0,39.8449,39.8449,39.7357,39.7721,7816.0
2022-05-23 12:30:00,43.7,43.72,43.65,43.7,5643.0,39.7721,39.7903,39.7266,39.7721,5643.0
2022-05-23 12:35:00,43.71,43.77,43.71,43.76,5664.0,39.7812,39.8358,39.7812,39.8267,5664.0
2022-05-23 12:40:00,43.76,43.81,43.7,43.81,7796.0,39.8267,39.8722,39.7721,39.8722,7796.0
2022-05-23 12:45:00,43.81,43.81,43.69,43.72,9698.0,39.8722,39.8722,39.763,39.7903,9698.0
2022-05-23 12:50:00,43.73,43.76,43.65,43.71,7888.0,39.7994,39.8267,39.7266,39.7812,7888.0
2022-05-23 12:55:00,43.72,43.75,43.68,43.75,10660.0,39.7903,39.8176,39.7539,39.8176,10660.0
2022-05-23 13:00:00,43.73,43.74,43.64,43.66,14148.0,39.7994,39.8085,39.7175,39.7357,14148.0
2022-05-23 13:05:00,43.65,43.72,43.63,43.72,9176.0,39.7266,39.7903,39.7084,39.7903,9176.0
2022-05-23 13:10:00,43.71,43.71,43.63,43.64,6700.0,39.7812,39.7812,39.7084,39.7175,6700.0
2022-05-23 13:15:00,43.63,43.63,43.49,43.5,15140.0,39.7084,39.7084,39.581,39.5901,15140.0
2022-05-23 13:20:00,43.5,43.58,43.47,43.56,10830.0,39.5901,39.6629,39.5628,39.6447,10830.0
2022-05-23 13:25:00,43.56,43.57,43.53,43.56,7360.0,39.6447,39.6538,39.6174,39.6447,7360.0
2022-05-23 13:30:00,43.55,43.64,43.49,43.59,10553.0,39.6356,39.7175,39.581,39.672,10553.0
2022-05-23 13:35:00,43.57,43.58,43.54,43.57,7648.0,39.6538,39.6629,39.6265,39.6538,7648.0
2022-05-23 13:40:00,43.57,43.62,43.56,43.62,8531.0,39.6538,39.6993,39.6447,39.6993,8531.0
2022-05-23 13:45:00,43.61,43.66,43.59,43.64,9080.0,39.6902,39.7357,39.672,39.7175,9080.0
2022-05-23 13:50:00,43.63,43.63,43.58,43.58,3695.0,39.7084,39.7084,39.6629,39.6629,3695.0
2022-05-23 13:55:00,43.58,43.63,43.58,43.63,5527.0,39.6629,39.7084,39.6629,39.7084,5527.0
2022-05-23 14:00:00,43.65,43.65,43.55,43.57,5981.0,39.7266,39.7266,39.6356,39.6538,5981.0
2022-05-23 14:05:00,43.58,43.62,43.55,43.61,3900.0,39.6629,39.6993,39.6356,39.6902,3900.0
2022-05-23 14:10:00,43.63,43.69,43.62,43.64,6010.0,39.7084,39.763,39.6993,39.7175,6010.0
2022-05-23 14:15:00,43.63,43.67,43.6,43.67,7188.0,39.7084,39.7448,39.6811,39.7448,7188.0
2022-05-23 14:20:00,43.66,43.66,43.63,43.65,6400.0,39.7357,39.7357,39.7084,39.7266,6400.0
2022-05-23 14:25:00,43.64,43.65,43.61,43.61,6835.0,39.7175,39.7266,39.6902,39.6902,6835.0
2022-05-23 14:30:00,43.59,43.63,43.58,43.59,8560.0,39.672,39.7084,39.6629,39.672,8560.0
2022-05-23 14:35:00,43.58,43.61,43.55,43.58,4400.0,39.6629,39.6902,39.6356,39.6629,4400.0
2022-05-23 14:40:00,43.58,43.62,43.52,43.62,7515.0,39.6629,39.6993,39.6083,39.6993,7515.0
2022-05-23 14:45:00,43.62,43.62,43.48,43.48,7185.0,39.6993,39.6993,39.5719,39.5719,7185.0
2022-05-23 14:50:00,43.5,43.56,43.48,43.51,6400.0,39.5901,39.6447,39.5719,39.5992,6400.0
2022-05-23 14:55:00,43.52,43.52,43.42,43.44,7712.0,39.6083,39.6083,39.5173,39.5355,7712.0
2022-05-23 15:00:00,43.44,43.47,43.41,43.45,7771.0,39.5355,39.5628,39.5082,39.5446,7771.0
2022-05-23 15:05:00,43.46,43.5,43.43,43.5,8059.0,39.5537,39.5901,39.5264,39.5901,8059.0
2022-05-23 15:10:00,43.51,43.52,43.37,43.38,8621.0,39.5992,39.6083,39.4718,39.4809,8621.0
2022-05-23 15:15:00,43.37,43.48,43.37,43.48,8262.0,39.4718,39.5719,39.4718,39.5719,8262.0
2022-05-23 15:20:00,43.48,43.5,43.4,43.4,9965.0,39.5719,39.5901,39.4991,39.4991,9965.0
2022-05-23 15:25:00,43.41,43.46,43.41,43.45,11008.0,39.5082,39.5537,39.5082,39.5446,11008.0
2022-05-23 15:30:00,43.46,43.51,43.44,43.5,16190.0,39.5537,39.5992,39.5355,39.5901,16190.0
2022-05-23 15:35:00,43.5,43.51,43.35,43.35,20648.0,39.5901,39.5992,39.4536,39.4536,20648.0
2022-05-23 15:40:00,43.35,43.38,43.28,43.31,21957.0,39.4536,39.4809,39.3899,39.4172,21957.0
2022-05-23 15:45:00,43.32,43.33,43.2,43.22,32130.0,39.4263,39.4354,39.3171,39.3353,32130.0
2022-05-23 15:50:00,43.23,43.37,43.23,43.24,101784.0,39.3444,39.4718,39.3444,39.3535,101784.0
2022-05-23 15:55:00,43.24,43.36,43.22,43.33,63565.0,39.3535,39.4627,39.3353,39.4354,63565.0
2022-05-24 09:30:00,43.26,43.61,43.14,43.59,69625.0,39.3717,39.6902,39.2625,39.672,69625.0
2022-05-24 09:35:00,43.57,43.66,43.43,43.47,29944.0,39.6538,39.7357,39.5264,39.5628,29944.0
2022-05-24 09:40:00,43.46,43.57,43.36,43.42,24114.0,39.5537,39.6538,39.4627,39.5173,24114.0
2022-05-24 09:45:00,43.41,43.58,43.4,43.41,37082.0,39.5082,39.6629,39.4991,39.5082,37082.0
2022-05-24 09:50:00,43.4,43.54,43.32,43.32,22175.0,39.4991,39.6265,39.4263,39.4263,22175.0
2022-05-24 09:55:00,43.31,43.38,43.25,43.25,21077.0,39.4172,39.4809,39.3626,39.3626,21077.0
2022-05-24 10:00:00,43.25,43.26,43.17,43.21,32285.0,39.3626,39.3717,39.2898,39.3262,32285.0
2022-05-24 10:05:00,43.22,43.26,43.12,43.15,12911.0,39.3353,39.3717,39.2443,39.2716,12911.0
2022-05-24 10:10:00,43.15,43.16,43.05,43.08,13615.0,39.2716,39.2807,39.1806,39.2079,13615.0
2022-05-24 10:15:00,43.07,43.08,42.93,43.0,17451.0,39.1988,39.2079,39.0713,39.135,17451.0
2022-05-24 10:20:00,42.99,43.03,42.96,42.99,14947.0,39.1259,39.1623,39.0986,39.1259,14947.0
2022-05-24 10:25:00,43.0,43.05,42.92,42.97,12330.0,39.135,39.1806,39.0622,39.1077,12330.0
2022-05-24 10:30:00,42.96,42.97,42.82,42.88,18176.0,39.0986,39.1077,38.9712,39.0258,18176.0
2022-05-24 10:35:00,42.85,42.86,42.76,42.76,14268.0,38.9985,39.0076,38.9166,38.9166,14268.0
2022-05-24 10:40:00,42.75,42.76,42.63,42.64,15215.0,38.9075,38.9166,38.7983,38.8074,15215.0
2022-05-24 10:45:00,42.64,42.68,42.55,42.58,25081.0,38.8074,38.8438,38.7255,38.7528,25081.0
2022-05-24 10:50:00,42.58,42.64,42.56,42.56,15088.0,38.7528,38.8074,38.7346,38.7346,15088.0
2022-05-24 10:55:00,42.56,42.6,42.54,42.59,16855.0,38.7346,38.771,38.7164,38.7619,16855.0
2022-05-24 11:00:00,42.58,42.73,42.56,42.68,10275.0,38.7528,38.8893,38.7346,38.8438,10275.0
2022-05-24 11:05:00,42.67,42.69,42.59,42.63,10862.0,38.8347,38.8529,38.7619,38.7983,10862.0
2022-05-24 11:10:00,42.63,42.63,42.5,42.55,15716.0,38.7983,38.7983,38.68,38.7255,15716.0
2022-05-24 11:15:00,42.55,42.66,42.53,42.6,16702.0,38.7255,38.8256,38.7073,38.771,16702.0
2022-05-24 11:20:00,42.61,42.7,42.6,42.69,16334.0,38.7801,38.862,38.771,38.8529,16334.0
2022-05-24 11:25:00,42.7,42.71,42.66,42.71,14039.0,38.862,38.8711,38.8256,38.8711,14039.0
2022-05-24 11:30:00,42.71,42.76,42.65,42.76,19756.0,38.8711,38.9166,38.8165,38.9166,19756.0
2022-05-24 11:35:00,42.77,42.77,42.64,42.7,25828.0,38.9257,38.9257,38.8074,38.862,25828.0
2022-05-24 11:40:00,42.7,42.87,42.7,42.85,27411.0,38.862,39.0167,38.862,38.9985,27411.0
2022-05-24 11:45:00,42.86,43.06,42.84,43.06,27576.0,39.0076,39.1897,38.9894,39.1897,27576.0
2022-05-24 11:50:00,43.07,43.1,42.84,42.87,34784.0,39.1988,39.2261,38.9894,39.0167,34784.0
2022-05-24 11:55:00,42.87,43.05,42.87,42.97,15534.0,39.0167,39.1806,39.0167,39.1077,15534.0
2022-05-24 12:00:00,42.92,42.99,42.89,42.97,13966.0,39.0622,39.1259,39.0349,39.1077,13966.0
2022-05-24 12:05:00,42.97,43.07,42.89,43.07,12268.0,39.1077,39.1988,39.0349,39.1988,12268.0
2022-05-24 12:10:00,43.06,43.11,43.03,43.11,21179.0,39.1897,39.2352,39.1623,39.2352,21179.0
2022-05-24 12:15:00,43.12,43.23,43.12,43.16,25119.0,39.2443,39.3444,39.2443,39.2807,25119.0
2022-05-24 12:20:00,43.17,43.19,43.06,43.12,17386.0,39.2898,39.308,39.1897,39.2443,17386.0
2022-05-24 12:25:00,43.13,43.18,43.07,43.07,16629.0,39.2534,39.2989,39.1988,39.1988,16629.0
2022-05-24 12:30:00,43.07,43.1,42.96,42.97,39508.0,39.1988,39.2261,39.0986,39.1077,39508.0
2022-05-24 12:35:00,42.98,42.99,42.91,42.91,17026.0,39.1168,39.1259,39.0531,39.0531,17026.0
2022-05-24 12:40:00,42.91,42.93,42.89,42.89,15698.0,39.0531,39.0713,39.0349,39.0349,15698.0
2022-05-24 12:45:00,42.88,42.93,42.88,42.92,15715.0,39.0258,39.0713,39.0258,39.0622,15715.0
2022-05-24 12:50:00,42.93,42.93,42.88,42.92,12232.0,39.0713,39.0713,39.0258,39.0622,12232.0
2022-05-24 12:55:00,42.92,43.05,42.92,42.98,17414.0,39.0622,39.1806,39.0622,39.1168,17414.0
2022-05-24 13:00:00,42.98,42.98,42.89,42.89,8293.0,39.1168,39.1168,39.0349,39.0349,8293.0
2022-05-24 13:05:00,42.88,42.95,42.87,42.91,13584.0,39.0258,39.0895,39.0167,39.0531,13584.0
2022-05-24 13:10:00,42.9,42.95,42.85,42.93,13369.0,39.044,39.0895,38.9985,39.0713,13369.0
2022-05-24 13:15:00,42.94,42.98,42.91,42.95,16218.0,39.0804,39.1168,39.0531,39.0895,16218.0
2022-05-24 13:20:00,42.95,42.95,42.88,42.93,7071.0,39.0895,39.0895,39.0258,39.0713,7071.0
2022-05-24 13:25:00,42.92,43.02,42.9,43.01,13191.0,39.0622,39.1532,39.044,39.1441,13191.0
2022-05-24 13:30:00,42.99,43.01,42.94,43.0,6588.0,39.1259,39.1441,39.0804,39.135,6588.0
2022-05-24 13:35:00,43.01,43.06,43.01,43.02,13647.0,39.1441,39.1897,39.1441,39.1532,13647.0
2022-05-24 13:40:00,43.03,43.17,43.03,43.13,16478.0,39.1623,39.2898,39.1623,39.2534,16478.0
2022-05-24 13:45:00,43.14,43.18,43.07,43.13,12491.0,39.2625,39.2989,39.1988,39.2534,12491.0
2022-05-24 13:50:00,43.13,43.22,43.1,43.21,14898.0,39.2534,39.3353,39.2261,39.3262,14898.0
2022-05-24 13:55:00,43.2,43.22,43.14,43.2,6654.0,39.3171,39.3353,39.2625,39.3171,6654.0
2022-05-24 14:00:00,43.19,43.2,43.06,43.06,16077.0,39.308,39.3171,39.1897,39.1897,16077.0
2022-05-24 14:05:00,43.07,43.29,43.06,43.27,15426.0,39.1988,39.399,39.1897,39.3808,15426.0
2022-05-24 14:10:00,43.27,43.36,43.24,43.27,16776.0,39.3808,39.4627,39.3535,39.3808,16776.0
2022-05-24 14:15:00,43.28,43.3,43.22,43.26,11313.0,39.3899,39.4081,39.3353,39.3717,11313.0
2022-05-24 14:20:00,43.25,43.31,43.19,43.28,11713.0,39.3626,39.4172,39.308,39.3899,11713.0
2022-05-24 14:25:00,43.28,43.34,43.27,43.27,11063.0,39.3899,39.4445,39.3808,39.3808,11063.0
2022-05-24 14:30:00,43.26,43.29,43.21,43.29,12234.0,39.3717,39.399,39.3262,39.399,12234.0
2022-05-24 14:35:00,43.29,43.45,43.29,43.44,22567.0,39.399,39.5446,39.399,39.5355,22567.0
2022-05-24 14:40:00,43.45,43.47,43.25,43.25,16012.0,39.5446,39.5628,39.3626,39.3626,16012.0
2022-05-24 14:45:00,43.25,43.28,43.18,43.19,17858.0,39.3626,39.3899,39.2989,39.308,17858.0
2022-05-24 14:50:00,43.19,43.19,43.11,43.15,14866.0,39.308,39.308,39.2352,39.2716,14866.0
2022-05-24 14:55:00,43.14,43.26,43.14,43.24,11426.0,39.2625,39.3717,39.2625,39.3535,11426.0
2022-05-24 15:00:00,43.24,43.43,43.23,43.43,11794.0,39.3535,39.5264,39.3444,39.5264,11794.0
2022-05-24 15:05:00,43.44,43.52,43.42,43.46,25492.0,39.5355,39.6083,39.5173,39.5537,25492.0
2022-05-24 15:10:00,43.49,43.63,43.49,43.58,30988.0,39.581,39.7084,39.581,39.6629,30988.0
2022-05-24 15:15:00,43.59,43.81,43.55,43.77,50609.0,39.672,39.8722,39.6356,39.8358,50609.0
2022-05-24 15:20:00,43.77,43.77,43.6,43.68,27733.0,39.8358,39.8358,39.6811,39.7539,27733.0
2022-05-24 15:25:00,43.67,43.77,43.64,43.76,18053.0,39.7448,39.8358,39.7175,39.8267,18053.0
2022-05-24 15:30:00,43.77,43.78,43.71,43.76,24932.0,39.8358,39.8449,39.7812,39.8267,24932.0
2022-05-24 15:35:00,43.75,44.06,43.75,44.01,44993.0,39.8176,40.0998,39.8176,40.0543,44993.0
2022-05-24 15:40:00,44.03,44.03,43.88,43.88,34642.0,40.0725,40.0725,39.9359,39.9359,34642.0
2022-05-24 15:45:00,43.88,44.02,43.88,43.91,74134.0,39.9359,40.0634,39.9359,39.9633,74134.0
2022-05-24 15:50:00,43.93,43.97,43.73,43.74,127632.0,39.9815,40.0179,39.7994,39.8085,127632.0
2022-05-24 15:55:00,43.74,43.76,43.66,43.76,84550.0,39.8085,39.8267,39.7357,39.8267,84550.0
2022-05-25 09:30:00,43.72,43.83,43.46,43.63,43874.0,39.7903,39.8904,39.5537,39.7084,43874.0
2022-05-25 09:35:00,43.64,43.94,43.64,43.92,26156.0,39.7175,39.9906,39.7175,39.9724,26156.0
2022-05-25 09:40:00,43.92,43.92,43.78,43.91,20668.0,39.9724,39.9724,39.8449,39.9633,20668.0
2022-05-25 09:45:00,43.94,43.94,43.67,43.71,29891.0,39.9906,39.9906,39.7448,39.7812,29891.0
2022-05-25 09:50:00,43.8,43.83,43.75,43.82,12870.0,39.8631,39.8904,39.8176,39.8813,12870.0
2022-05-25 09:55:00,43.85,43.89,43.71,43.78,20300.0,39.9086,39.945,39.7812,39.8449,20300.0
2022-05-25 10:00:00,43.76,43.77,43.66,43.69,11277.0,39.8267,39.8358,39.7357,39.763,11277.0
2022-05-25 10:05:00,43.68,43.68,43.57,43.61,6994.0,39.7539,39.7539,39.6538,39.6902,6994.0
2022-05-25 10:10:00,43.61,43.65,43.51,43.65,16119.0,39.6902,39.7266,39.5992,39.7266,16119.0
2022-05-25 10:15:00,43.66,43.81,43.59,43.79,14824.0,39.7357,39.8722,39.672,39.854,14824.0
2022-05-25 10:20:00,43.77,43.9,43.69,43.88,10211.0,39.8358,39.9542,39.763,39.9359,10211.0
2022-05-25 10:25:00,43.88,43.94,43.87,43.93,10530.0,39.9359,39.9906,39.9268,39.9815,10530.0
2022-05-25 10:30:00,43.93,43.95,43.88,43.92,10086.0,39.9815,39.9997,39.9359,39.9724,10086.0
2022-05-25 10:35:00,43.88,43.97,43.87,43.95,6104.0,39.9359,40.0179,39.9268,39.9997,6104.0
2022-05-25 10:40:00,43.95,43.96,43.82,43.86,8943.0,39.9997,40.0088,39.8813,39.9177,8943.0
2022-05-25 10:45:00,43.85,43.87,43.72,43.8,8300.0,39.9086,39.9268,39.7903,39.8631,8300.0
2022-05-25 10:50:00,43.82,43.84,43.79,43.81,8940.0,39.8813,39.8995,39.854,39.8722,8940.0
2022-05-25 10:55:00,43.8,43.88,43.78,43.83,12392.0,39.8631,39.9359,39.8449,39.8904,12392.0
2022-05-25 11:00:00,43.82,43.83,43.66,43.69,14287.0,39.8813,39.8904,39.7357,39.763,14287.0
2022-05-25 11:05:00,43.69,43.76,43.68,43.69,15538.0,39.763,39.8267,39.7539,39.763,15538.0
2022-05-25 11:10:00,43.68,43.72,43.66,43.7,13258.0,39.7539,39.7903,39.7357,39.7721,13258.0
2022-05-25 11:15:00,43.7,43.7,43.62,43.67,9877.0,39.7721,39.7721,39.6993,39.7448,9877.0
2022-05-25 11:20:00,43.66,43.87,43.64,43.83,18825.0,39.7357,39.9268,39.7175,39.8904,18825.0
2022-05-25 11:25:00,43.82,43.83,43.76,43.79,16043.0,39.8813,39.8904,39.8267,39.854,16043.0
2022-05-25 11:30:00,43.79,43.79,43.68,43.7,12429.0,39.854,39.854,39.7539,39.7721,12429.0
2022-05-25 11:35:00,43.71,43.74,43.6,43.66,15497.0,39.7812,39.8085,39.6811,39.7357,15497.0
2022-05-25 11:40:00,43.66,43.74,43.57,43.73,33980.0,39.7357,39.8085,39.6538,39.7994,33980.0
2022-05-25 11:45:00,43.72,43.81,43.7,43.8,34369.0,39.7903,39.8722,39.7721,39.8631,34369.0
2022-05-25 11:50:00,43.79,43.82,43.78,43.82,37941.0,39.854,39.8813,39.8449,39.8813,37941.0
2022-05-25 11:55:00,43.83,43.97,43.83,43.94,59172.0,39.8904,40.0179,39.8904,39.9906,59172.0
2022-05-25 12:00:00,43.93,43.93,43.87,43.91,9455.0,39.9815,39.9815,39.9268,39.9633,9455.0
2022-05-25 12:05:00,43.92,43.95,43.78,43.82,17534.0,39.9724,39.9997,39.8449,39.8813,17534.0
2022-05-25 12:10:00,43.81,43.86,43.79,43.84,9221.0,39.8722,39.9177,39.854,39.8995,9221.0
2022-05-25 12:15:00,43.84,43.85,43.75,43.78,7309.0,39.8995,39.9086,39.8176,39.8449,7309.0
2022-05-25 12:20:00,43.77,43.78,43.69,43.72,7543.0,39.8358,39.8449,39.763,39.7903,7543.0
2022-05-25 12:25:00,43.71,43.71,43.6,43.61,7551.0,39.7812,39.7812,39.6811,39.6902,7551.0
2022-05-25 12:30:00,43.62,43.62,43.52,43.52,8878.0,39.6993,39.6993,39.6083,39.6083,8878.0
2022-05-25 12:35:00,43.52,43.58,43.5,43.54,14846.0,39.6083,39.6629,39.5901,39.6265,14846.0
2022-05-25 12:40:00,43.53,43.55,43.46,43.49,9177.0,39.6174,39.6356,39.5537,39.581,9177.0
2022-05-25 12:45:00,43.49,43.51,43.47,43.51,4400.0,39.581,39.5992,39.5628,39.5992,4400.0
2022-05-25 12:50:00,43.49,43.49,43.46,43.47,5600.0,39.581,39.581,39.5537,39.5628,5600.0
2022-05-25 12:55:00,43.47,43.53,43.41,43.53,5918.0,39.5628,39.6174,39.5082,39.6174,5918.0
2022-05-25 13:00:00,43.49,43.49,43.35,43.35,10173.0,39.581,39.581,39.4536,39.4536,10173.0
2022-05-25 13:05:00,43.36,43.37,43.31,43.34,7280.0,39.4627,39.4718,39.4172,39.4445,7280.0
2022-05-25 13:10:00,43.34,43.34,43.26,43.34,11595.0,39.4445,39.4445,39.3717,39.4445,11595.0
2022-05-25 13:15:00,43.35,43.46,43.35,43.39,5601.0,39.4536,39.5537,39.4536,39.49,5601.0
2022-05-25 13:20:00,43.38,43.38,43.32,43.34,5600.0,39.4809,39.4809,39.4263,39.4445,5600.0
2022-05-25 13:25:00,43.33,43.41,43.3,43.41,7809.0,39.4354,39.5082,39.4081,39.5082,7809.0
2022-05-25 13:30:00,43.4,43.41,43.33,43.35,6739.0,39.4991,39.5082,39.4354,39.4536,6739.0
2022-05-25 13:35:00,43.36,43.44,43.36,43.39,8402.0,39.4627,39.5355,39.4627,39.49,8402.0
2022-05-25 13:40:00,43.4,43.44,43.37,43.43,6300.0,39.4991,39.5355,39.4718,39.5264,6300.0
2022-05-25 13:45:00,43.43,43.45,43.38,43.42,4000.0,39.5264,39.5446,39.4809,39.5173,4000.0
2022-05-25 13:50:00,43.42,43.42,43.32,43.33,8681.0,39.5173,39.5173,39.4263,39.4354,8681.0
2022-05-25 13:55:00,43.33,43.39,43.33,43.36,6400.0,39.4354,39.49,39.4354,39.4627,6400.0
2022-05-25 14:00:00,43.35,43.55,43.33,43.52,31873.0,39.4536,39.6356,39.4354,39.6083,31873.0
2022-05-25 14:05:00,43.56,43.56,43.2,43.36,14603.0,39.6447,39.6447,39.3171,39.4627,14603.0
2022-05-25 14:10:00,43.37,43.54,43.37,43.48,13479.0,39.4718,39.6265,39.4718,39.5719,13479.0
2022-05-25 14:15:00,43.5,43.66,43.46,43.55,11765.0,39.5901,39.7357,39.5537,39.6356,11765.0
2022-05-25 14:20:00,43.56,43.7,43.55,43.7,14050.0,39.6447,39.7721,39.6356,39.7721,14050.0
2022-05-25 14:25:00,43.71,43.86,43.7,43.8,17276.0,39.7812,39.9177,39.7721,39.8631,17276.0
2022-05-25 14:30:00,43.81,43.84,43.76,43.84,7000.0,39.8722,39.8995,39.8267,39.8995,7000.0
2022-05-25 14:35:00,43.84,43.92,43.79,43.79,21038.0,39.8995,39.9724,39.854,39.854,21038.0
2022-05-25 14:40:00,43.8,43.95,43.8,43.87,13018.0,39.8631,39.9997,39.8631,39.9268,13018.0
2022-05-25 14:45:00,43.86,43.92,43.85,43.89,9917.0,39.9177,39.9724,39.9086,39.945,9917.0
2022-05-25 14:50:00,43.89,44.03,43.86,44.03,33156.0,39.945,40.0725,39.9177,40.0725,33156.0
2022-05-25 14:55:00,44.04,44.05,44.01,44.05,9647.0,40.0816,40.0907,40.0543,40.0907,9647.0
2022-05-25 15:00:00,44.05,44.33,44.05,44.33,31024.0,40.0907,40.3455,40.0907,40.3455,31024.0
2022-05-25 15:05:00,44.32,44.4,44.28,44.37,24682.0,40.3364,40.4092,40.3,40.3819,24682.0
2022-05-25 15:10:00,44.36,44.41,44.34,44.38,22203.0,40.3728,40.4183,40.3546,40.391,22203.0
2022-05-25 15:15:00,44.38,44.38,44.33,44.33,22584.0,40.391,40.391,40.3455,40.3455,22584.0
2022-05-25 15:20:00,44.34,44.39,44.32,44.35,21557.0,40.3546,40.4001,40.3364,40.3637,21557.0
2022-05-25 15:25:00,44.35,44.35,44.28,44.28,19601.0,40.3637,40.3637,40.3,40.3,19601.0
2022-05-25 15:30:00,44.28,44.34,44.23,44.26,29867.0,40.3,40.3546,40.2545,40.2818,29867.0
2022-05-25 15:35:00,44.26,44.26,44.17,44.2,35601.0,40.2818,40.2818,40.1999,40.2272,35601.0
2022-05-25 15:40:00,44.22,44.23,44.16,44.22,29030.0,40.2454,40.2545,40.1908,40.2454,29030.0
2022-05-25 15:45:00,44.21,44.23,44.11,44.14,56809.0,40.2363,40.2545,40.1453,40.1726,56809.0
2022-05-25 15:50:00,44.14,44.14,43.94,43.96,53003.0,40.1726,40.1726,39.9906,40.0088,53003.0
2022-05-25 15:55:00,43.97,44.01,43.92,44.01,56796.0,40.0179,40.0543,39.9724,40.0543,56796.0
2022-05-26 09:30:00,44.16,44.38,44.06,44.16,34432.0,40.1908,40.391,40.0998,40.1908,34432.0
2022-05-26 09:35:00,44.17,44.39,44.07,44.34,31155.0,40.1999,40.4001,40.1089,40.3546,31155.0
2022-05-26 09:40:00,44.34,44.48,44.26,44.4,52788.0,40.3546,40.482,40.2818,40.4092,52788.0
2022-05-26 09:45:00,44.42,44.55,44.3,44.48,23612.0,40.4274,40.5457,40.3182,40.482,23612.0
2022-05-26 09:50:00,44.48,44.71,44.47,44.71,37197.0,40.482,40.6913,40.4729,40.6913,37197.0
2022-05-26 09:55:00,44.72,44.95,44.69,44.93,48049.0,40.7004,40.9098,40.6731,40.8916,48049.0
2022-05-26 10:00:00,44.94,45.04,44.89,45.04,59170.0,40.9007,40.9917,40.8552,40.9917,59170.0
2022-05-26 10:05:00,45.04,45.3,45.04,45.2,73296.0,40.9917,41.2283,40.9917,41.1373,73296.0
2022-05-26 10:10:00,45.2,45.23,45.12,45.22,39756.0,41.1373,41.1646,41.0645,41.1555,39756.0
2022-05-26 10:15:00,45.23,45.31,45.19,45.22,33367.0,41.1646,41.2374,41.1282,41.1555,33367.0
2022-05-26 10:20:00,45.22,45.38,45.13,45.35,27065.0,41.1555,41.3011,41.0736,41.2738,27065.0
2022-05-26 10:25:00,45.35,45.41,45.21,45.4,27204.0,41.2738,41.3284,41.1464,41.3193,27204.0
2022-05-26 10:30:00,45.4,45.42,45.15,45.17,50999.0,41.3193,41.3375,41.0918,41.11,50999.0
2022-05-26 10:35:00,45.18,45.29,45.18,45.18,37782.0,41.1191,41.2192,41.1191,41.1191,37782.0
2022-05-26 10:40:00,45.19,45.22,45.08,45.08,54514.0,41.1282,41.1555,41.0281,41.0281,54514.0
2022-05-26 10:45:00,45.07,45.12,45.03,45.11,51044.0,41.019,41.0645,40.9826,41.0554,51044.0
2022-05-26 10:50:00,45.12,45.23,45.1,45.16,129821.0,41.0645,41.1646,41.0463,41.1009,129821.0
2022-05-26 10:55:00,45.15,45.16,45.1,45.13,15874.0,41.0918,41.1009,41.0463,41.0736,15874.0
2022-05-26 11:00:00,45.12,45.12,45.07,45.11,17997.0,41.0645,41.0645,41.019,41.0554,17997.0
2022-05-26 11:05:00,45.11,45.18,45.1,45.17,13125.0,41.0554,41.1191,41.0463,41.11,13125.0
2022-05-26 11:10:00,45.17,45.17,45.09,45.12,8561.0,41.11,41.11,41.0372,41.0645,8561.0
2022-05-26 11:15:00,45.12,45.12,45.02,45.09,20248.0,41.0645,41.0645,40.9735,41.0372,20248.0
2022-05-26 11:20:00,45.1,45.16,45.01,45.07,25580.0,41.0463,41.1009,40.9644,41.019,25580.0
2022-05-26 11:25:00,45.08,45.09,44.99,44.99,28029.0,41.0281,41.0372,40.9462,40.9462,28029.0
2022-05-26 11:30:00,44.99,45.03,44.95,45.01,31619.0,40.9462,40.9826,40.9098,40.9644,31619.0
2022-05-26 11:35:00,45.01,45.1,45.0,45.04,11556.0,40.9644,41.0463,40.9553,40.9917,11556.0
2022-05-26 11:40:00,45.04,45.04,44.92,44.92,9251.0,40.9917,40.9917,40.8825,40.8825,9251.0
2022-05-26 11:45:00,44.92,44.92,44.87,44.89,8927.0,40.8825,40.8825,40.837,40.8552,8927.0
2022-05-26 11:50:00,44.88,44.88,44.82,44.88,19634.0,40.8461,40.8461,40.7915,40.8461,19634.0
2022-05-26 11:55:00,44.9,44.98,44.9,44.92,13611.0,40.8643,40.9371,40.8643,40.8825,13611.0
2022-05-26 12:00:00,44.93,45.05,44.91,45.04,9500.0,40.8916,41.0008,40.8734,40.9917,9500.0
2022-05-26 12:05:00,45.05,45.05,45.01,45.04,11710.0,41.0008,41.0008,40.9644,40.9917,11710.0
2022-05-26 12:10:00,45.04,45.08,45.04,45.06,7802.0,40.9917,41.0281,40.9917,41.0099,7802.0
2022-05-26 12:15:00,45.05,45.12,45.04,45.11,10018.0,41.0008,41.0645,40.9917,41.0554,10018.0
2022-05-26 12:20:00,45.11,45.23,45.11,45.2,8706.0,41.0554,41.1646,41.0554,41.1373,8706.0
2022-05-26 12:25:00,45.2,45.22,45.15,45.21,12651.0,41.1373,41.1555,41.0918,41.1464,12651.0
2022-05-26 12:30:00,45.21,45.22,45.19,45.2,4661.0,41.1464,41.1555,41.1282,41.1373,4661.0
2022-05-26 12:35:00,45.2,45.23,45.16,45.22,18366.0,41.1373,41.1646,41.1009,41.1555,18366.0
2022-05-26 12:40:00,45.22,45.22,45.12,45.16,7667.0,41.1555,41.1555,41.0645,41.1009,7667.0
2022-05-26 12:45:00,45.16,45.2,45.15,45.2,9173.0,41.1009,41.1373,41.0918,41.1373,9173.0
2022-05-26 12:50:00,45.19,45.19,45.15,45.18,6249.0,41.1282,41.1282,41.0918,41.1191,6249.0
2022-05-26 12:55:00,45.16,45.27,45.16,45.27,13940.0,41.1009,41.201,41.1009,41.201,13940.0
2022-05-26 13:00:00,45.27,45.33,45.27,45.33,10429.0,41.201,41.2556,41.201,41.2556,10429.0
2022-05-26 13:05:00,45.33,45.42,45.32,45.42,9867.0,41.2556,41.3375,41.2465,41.3375,9867.0
2022-05-26 13:10:00,45.42,45.48,45.42,45.46,19930.0,41.3375,41.3921,41.3375,41.3739,19930.0
2022-05-26 13:15:00,45.47,45.47,45.33,45.33,6712.0,41.383,41.383,41.2556,41.2556,6712.0
2022-05-26 13:20:00,45.33,45.34,45.29,45.29,5659.0,41.2556,41.2647,41.2192,41.2192,5659.0
2022-05-26 13:25:00,45.28,45.33,45.27,45.3,6430.0,41.2101,41.2556,41.201,41.2283,6430.0
2022-05-26 13:30:00,45.3,45.37,45.29,45.35,6318.0,41.2283,41.292,41.2192,41.2738,6318.0
2022-05-26 13:35:00,45.34,45.34,45.27,45.28,5500.0,41.2647,41.2647,41.201,41.2101,5500.0
2022-05-26 13:40:00,45.28,45.35,45.23,45.34,16486.0,41.2101,41.2738,41.1646,41.2647,16486.0
2022-05-26 13:45:00,45.34,45.36,45.27,45.27,8000.0,41.2647,41.2829,41.201,41.201,8000.0
2022-05-26 13:50:00,45.25,45.27,45.2,45.27,15860.0,41.1828,41.201,41.1373,41.201,15860.0
2022-05-26 13:55:00,45.28,45.3,45.25,45.25,7463.0,41.2101,41.2283,41.1828,41.1828,7463.0
2022-05-26 14:00:00,45.25,45.33,45.25,45.33,10037.0,41.1828,41.2556,41.1828,41.2556,10037.0
2022-05-26 14:05:00,45.35,45.43,45.31,45.43,19554.0,41.2738,41.3466,41.2374,41.3466,19554.0
2022-05-26 14:10:00,45.44,45.46,45.35,45.44,13825.0,41.3557,41.3739,41.2738,41.3557,13825.0
2022-05-26 14:15:00,45.44,45.48,45.42,45.43,12242.0,41.3557,41.3921,41.3375,41.3466,12242.0
2022-05-26 14:20:00,45.43,45.47,45.39,45.46,12177.0,41.3466,41.383,41.3102,41.3739,12177.0
2022-05-26 14:25:00,45.46,45.52,45.44,45.5,35882.0,41.3739,41.4285,41.3557,41.4103,35882.0
2022-05-26 14:30:00,45.5,45.51,45.42,45.46,23095.0,41.4103,41.4194,41.3375,41.3739,23095.0
2022-05-26 14:35:00,45.47,45.52,45.43,45.43,20485.0,41.383,41.4285,41.3466,41.3466,20485.0
2022-05-26 14:40:00,45.42,45.42,45.35,45.37,19447.0,41.3375,41.3375,41.2738,41.292,19447.0
2022-05-26 14:45:00,45.37,45.43,45.33,45.34,13396.0,41.292,41.3466,41.2556,41.2647,13396.0
2022-05-26 14:50:00,45.32,45.35,45.3,45.3,10234.0,41.2465,41.2738,41.2283,41.2283,10234.0
2022-05-26 14:55:00,45.29,45.32,45.28,45.28,6765.0,41.2192,41.2465,41.2101,41.2101,6765.0
2022-05-26 15:00:00,45.29,45.34,45.27,45.3,13452.0,41.2192,41.2647,41.201,41.2283,13452.0
2022-05-26 15:05:00,45.29,45.38,45.29,45.36,9529.0,41.2192,41.3011,41.2192,41.2829,9529.0
2022-05-26 15:10:00,45.37,45.37,45.29,45.31,8625.0,41.292,41.292,41.2192,41.2374,8625.0
2022-05-26 15:15:00,45.32,45.33,45.2,45.25,23317.0,41.2465,41.2556,41.1373,41.1828,23317.0
2022-05-26 15:20:00,45.25,45.26,45.2,45.23,9802.0,41.1828,41.1919,41.1373,41.1646,9802.0
2022-05-26 15:25:00,45.22,45.26,45.2,45.24,12795.0,41.1555,41.1919,41.1373,41.1737,12795.0
2022-05-26 15:30:00,45.22,45.26,45.06,45.15,29166.0,41.1555,41.1919,41.0099,41.0918,29166.0
2022-05-26 15:35:00,45.15,45.16,45.1,45.12,24185.0,41.0918,41.1009,41.0463,41.0645,24185.0
2022-05-26 15:40:00,45.12,45.16,45.12,45.15,23704.0,41.0645,41.1009,41.0645,41.0918,23704.0
2022-05-26 15:45:00,45.16,45.17,45.11,45.16,27751.0,41.1009,41.11,41.0554,41.1009,27751.0
2022-05-26 15:50:00,45.17,45.23,45.01,45.01,73584.0,41.11,41.1646,40.9644,40.9644,73584.0
2022-05-26 15:55:00,45.01,45.05,44.96,44.98,48443.0,40.9644,41.0008,40.9189,40.9371,48443.0
2022-05-27 09:30:00,45.39,45.39,45.03,45.18,35399.0,41.3102,41.3102,40.9826,41.1191,35399.0
2022-05-27 09:35:00,45.19,45.31,45.15,45.29,24751.0,41.1282,41.2374,41.0918,41.2192,24751.0
2022-05-27 09:40:00,45.29,45.3,44.95,45.03,22038.0,41.2192,41.2283,40.9098,40.9826,22038.0
2022-05-27 09:45:00,45.04,45.17,45.0,45.14,18151.0,40.9917,41.11,40.9553,41.0827,18151.0
2022-05-27 09:50:00,45.13,45.24,45.05,45.24,16881.0,41.0736,41.1737,41.0008,41.1737,16881.0
2022-05-27 09:55:00,45.22,45.24,45.11,45.11,11501.0,41.1555,41.1737,41.0554,41.0554,11501.0
2022-05-27 10:00:00,45.12,45.16,45.03,45.16,12509.0,41.0645,41.1009,40.9826,41.1009,12509.0
2022-05-27 10:05:00,45.17,45.2,45.12,45.19,15103.0,41.11,41.1373,41.0645,41.1282,15103.0
2022-05-27 10:10:00,45.18,45.18,45.12,45.17,28316.0,41.1191,41.1191,41.0645,41.11,28316.0
2022-05-27 10:15:00,45.16,45.27,45.16,45.2,16249.0,41.1009,41.201,41.1009,41.1373,16249.0
2022-05-27 10:20:00,45.21,45.24,45.19,45.21,6137.0,41.1464,41.1737,41.1282,41.1464,6137.0
2022-05-27 10:25:00,45.2,45.2,45.12,45.13,10347.0,41.1373,41.1373,41.0645,41.0736,10347.0
2022-05-27 10:30:00,45.15,45.21,45.12,45.13,9400.0,41.0918,41.1464,41.0645,41.0736,9400.0
2022-05-27 10:35:00,45.12,45.19,45.12,45.18,11071.0,41.0645,41.1282,41.0645,41.1191,11071.0
2022-05-27 10:40:00,45.16,45.17,45.12,45.16,13060.0,41.1009,41.11,41.0645,41.1009,13060.0
2022-05-27 10:45:00,45.16,45.21,45.12,45.21,4302.0,41.1009,41.1464,41.0645,41.1464,4302.0
2022-05-27 10:50:00,45.22,45.27,45.22,45.27,9920.0,41.1555,41.201,41.1555,41.201,9920.0
2022-05-27 10:55:00,45.27,45.28,45.23,45.26,9231.0,41.201,41.2101,41.1646,41.1919,9231.0
2022-05-27 11:00:00,45.26,45.3,45.23,45.3,6593.0,41.1919,41.2283,41.1646,41.2283,6593.0
2022-05-27 11:05:00,45.3,45.38,45.29,45.34,13603.0,41.2283,41.3011,41.2192,41.2647,13603.0
2022-05-27 11:10:00,45.34,45.37,45.3,45.32,19184.0,41.2647,41.292,41.2283,41.2465,19184.0
2022-05-27 11:15:00,45.33,45.39,45.33,45.35,16908.0,41.2556,41.3102,41.2556,41.2738,16908.0
2022-05-27 11:20:00,45.35,45.4,45.28,45.3,33456.0,41.2738,41.3193,41.2101,41.2283,33456.0
2022-05-27 11:25:00,45.29,45.31,45.28,45.31,23367.0,41.2192,41.2374,41.2101,41.2374,23367.0
2022-05-27 11:30:00,45.31,45.39,45.31,45.35,15385.0,41.2374,41.3102,41.2374,41.2738,15385.0
2022-05-27 11:35:00,45.34,45.4,45.32,45.32,4851.0,41.2647,41.3193,41.2465,41.2465,4851.0
2022-05-27 11:40:00,45.31,45.4,45.31,45.38,5153.0,41.2374,41.3193,41.2374,41.3011,5153.0
2022-05-27 11:45:00,45.37,45.42,45.37,45.4,10015.0,41.292,41.3375,41.292,41.3193,10015.0
2022-05-27 11:50:00,45.38,45.39,45.33,45.33,3533.0,41.3011,41.3102,41.2556,41.2556,3533.0
2022-05-27 11:55:00,45.33,45.34,45.32,45.32,3700.0,41.2556,41.2647,41.2465,41.2465,3700.0
2022-05-27 12:00:00,45.33,45.36,45.33,45.35,2898.0,41.2556,41.2829,41.2556,41.2738,2898.0
2022-05-27 12:05:00,45.35,45.35,45.28,45.32,9439.0,41.2738,41.2738,41.2101,41.2465,9439.0
2022-05-27 12:10:00,45.33,45.37,45.32,45.34,4891.0,41.2556,41.292,41.2465,41.2647,4891.0
2022-05-27 12:15:00,45.35,45.35,45.3,45.34,16528.0,41.2738,41.2738,41.2283,41.2647,16528.0
2022-05-27 12:20:00,45.34,45.34,45.31,45.32,11362.0,41.2647,41.2647,41.2374,41.2465,11362.0
2022-05-27 12:25:00,45.32,45.33,45.31,45.32,4273.0,41.2465,41.2556,41.2374,41.2465,4273.0
2022-05-27 12:30:00,45.31,45.33,45.3,45.31,7508.0,41.2374,41.2556,41.2283,41.2374,7508.0
2022-05-27 12:35:00,45.3,45.33,45.29,45.29,29032.0,41.2283,41.2556,41.2192,41.2192,29032.0
2022-05-27 12:40:00,45.3,45.32,45.28,45.32,17872.0,41.2283,41.2465,41.2101,41.2465,17872.0
2022-05-27 12:45:00,45.32,45.32,45.28,45.28,10960.0,41.2465,41.2465,41.2101,41.2101,10960.0
2022-05-27 12:50:00,45.28,45.33,45.27,45.32,8700.0,41.2101,41.2556,41.201,41.2465,8700.0
2022-05-27 12:55:00,45.3,45.34,45.3,45.34,5651.0,41.2283,41.2647,41.2283,41.2647,5651.0
2022-05-27 13:00:00,45.32,45.34,45.31,45.34,3381.0,41.2465,41.2647,41.2374,41.2647,3381.0
2022-05-27 13:05:00,45.34,45.36,45.34,45.36,3457.0,41.2647,41.2829,41.2647,41.2829,3457.0
2022-05-27 13:10:00,45.35,45.36,45.33,45.35,9231.0,41.2738,41.2829,41.2556,41.2738,9231.0
2022-05-27 13:15:00,45.34,45.38,45.32,45.37,10126.0,41.2647,41.3011,41.2465,41.292,10126.0
2022-05-27 13:20:00,45.37,45.37,45.33,45.36,5942.0,41.292,41.292,41.2556,41.2829,5942.0
2022-05-27 13:25:00,45.36,45.36,45.33,45.34,2800.0,41.2829,41.2829,41.2556,41.2647,2800.0
2022-05-27 13:30:00,45.33,45.35,45.31,45.31,8760.0,41.2556,41.2738,41.2374,41.2374,8760.0
2022-05-27 13:35:00,45.3,45.38,45.3,45.33,13656.0,41.2283,41.3011,41.2283,41.2556,13656.0
2022-05-27 13:40:00,45.33,45.33,45.3,45.31,9291.0,41.2556,41.2556,41.2283,41.2374,9291.0
2022-05-27 13:45:00,45.31,45.33,45.3,45.31,3862.0,41.2374,41.2556,41.2283,41.2374,3862.0
2022-05-27 13:50:00,45.3,45.31,45.27,45.31,9279.0,41.2283,41.2374,41.201,41.2374,9279.0
2022-05-27 13:55:00,45.31,45.34,45.31,45.33,6566.0,41.2374,41.2647,41.2374,41.2556,6566.0
2022-05-27 14:00:00,45.33,45.33,45.3,45.32,5463.0,41.2556,41.2556,41.2283,41.2465,5463.0
2022-05-27 14:05:00,45.3,45.35,45.26,45.35,8321.0,41.2283,41.2738,41.1919,41.2738,8321.0
2022-05-27 14:10:00,45.35,45.38,45.34,45.35,4850.0,41.2738,41.3011,41.2647,41.2738,4850.0
2022-05-27 14:15:00,45.35,45.43,45.35,45.43,10268.0,41.2738,41.3466,41.2738,41.3466,10268.0
2022-05-27 14:20:00,45.42,45.49,45.42,45.49,10973.0,41.3375,41.4012,41.3375,41.4012,10973.0
2022-05-27 14:25:00,45.49,45.51,45.39,45.41,12894.0,41.4012,41.4194,41.3102,41.3284,12894.0
2022-05-27 14:30:00,45.4,45.44,45.38,45.38,5800.0,41.3193,41.3557,41.3011,41.3011,5800.0
2022-05-27 14:35:00,45.38,45.41,45.35,45.36,11900.0,41.3011,41.3284,41.2738,41.2829,11900.0
2022-05-27 14:40:00,45.35,45.4,45.34,45.4,8640.0,41.2738,41.3193,41.2647,41.3193,8640.0
2022-05-27 14:45:00,45.41,45.41,45.37,45.4,6360.0,41.3284,41.3284,41.292,41.3193,6360.0
2022-05-27 14:50:00,45.41,45.41,45.37,45.39,7775.0,41.3284,41.3284,41.292,41.3102,7775.0
2022-05-27 14:55:00,45.38,45.45,45.38,45.43,6426.0,41.3011,41.3648,41.3011,41.3466,6426.0
2022-05-27 15:00:00,45.42,45.5,45.42,45.5,6817.0,41.3375,41.4103,41.3375,41.4103,6817.0
2022-05-27 15:05:00,45.5,45.57,45.49,45.57,7164.0,41.4103,41.474,41.4012,41.474,7164.0
2022-05-27 15:10:00,45.56,45.56,45.52,45.53,14871.0,41.4649,41.4649,41.4285,41.4376,14871.0
2022-05-27 15:15:00,45.54,45.54,45.51,45.51,12855.0,41.4467,41.4467,41.4194,41.4194,12855.0
2022-05-27 15:20:00,45.52,45.54,45.51,45.54,10761.0,41.4285,41.4467,41.4194,41.4467,10761.0
2022-05-27 15:25:00,45.54,45.55,45.53,45.55,8234.0,41.4467,41.4558,41.4376,41.4558,8234.0
2022-05-27 15:30:00,45.54,45.59,45.54,45.55,10887.0,41.4467,41.4922,41.4467,41.4558,10887.0
2022-05-27 15:35:00,45.55,45.55,45.49,45.5,15020.0,41.4558,41.4558,41.4012,41.4103,15020.0
2022-05-27 15:40:00,45.49,45.53,45.49,45.53,17540.0,41.4012,41.4376,41.4012,41.4376,17540.0
2022-05-27 15:45:00,45.53,45.53,45.47,45.51,14350.0,41.4376,41.4376,41.383,41.4194,14350.0
2022-05-27 15:50:00,45.52,45.56,45.48,45.52,51278.0,41.4285,41.4649,41.3921,41.4285,51278.0
2022-05-27 15:55:00,45.52,45.63,45.52,45.62,57919.0,41.4285,41.5287,41.4285,41.5196,57919.0
2022-05-31 09:30:00,45.32,45.5,44.81,44.94,32043.0,41.2465,41.4103,40.7824,40.9007,32043.0
2022-05-31 09:35:00,44.87,45.0,44.82,44.98,38444.0,40.837,40.9553,40.7915,40.9371,38444.0
2022-05-31 09:40:00,44.97,44.98,44.81,44.83,16977.0,40.928,40.9371,40.7824,40.8006,16977.0
2022-05-31 09:45:00,44.84,45.0,44.84,44.97,16725.0,40.8097,40.9553,40.8097,40.928,16725.0
2022-05-31 09:50:00,44.93,45.08,44.93,45.06,12614.0,40.8916,41.0281,40.8916,41.0099,12614.0
2022-05-31 09:55:00,45.05,45.05,44.91,44.95,18795.0,41.0008,41.0008,40.8734,40.9098,18795.0
2022-05-31 10:00:00,44.93,44.97,44.84,44.92,16020.0,40.8916,40.928,40.8097,40.8825,16020.0
2022-05-31 10:05:00,44.94,45.13,44.94,44.95,9323.0,40.9007,41.0736,40.9007,40.9098,9323.0
2022-05-31 10:10:00,44.92,45.14,44.9,45.14,8400.0,40.8825,41.0827,40.8643,41.0827,8400.0
2022-05-31 10:15:00,45.13,45.15,44.98,45.02,16194.0,41.0736,41.0918,40.9371,40.9735,16194.0
2022-05-31 10:20:00,45.02,45.2,44.97,44.98,13899.0,40.9735,41.1373,40.928,40.9371,13899.0
2022-05-31 10:25:00,44.99,45.13,44.99,45.04,16409.0,40.9462,41.0736,40.9462,40.9917,16409.0
2022-05-31 10:30:00,45.02,45.14,45.02,45.02,10000.0,40.9735,41.0827,40.9735,40.9735,10000.0
2022-05-31 10:35:00,45.02,45.06,44.95,44.96,8685.0,40.9735,41.0099,40.9098,40.9189,8685.0
2022-05-31 10:40:00,44.97,45.07,44.97,45.01,11050.0,40.928,41.019,40.928,40.9644,11050.0
2022-05-31 10:45:00,45.02,45.09,44.97,44.98,12823.0,40.9735,41.0372,40.928,40.9371,12823.0
2022-05-31 10:50:00,44.98,45.01,44.93,44.98,9172.0,40.9371,40.9644,40.8916,40.9371,9172.0
2022-05-31 10:55:00,44.99,45.04,44.96,45.0,11831.0,40.9462,40.9917,40.9189,40.9553,11831.0
2022-05-31 11:00:00,45.0,45.04,44.95,45.01,14673.0,40.9553,40.9917,40.9098,40.9644,14673.0
2022-05-31 11:05:00,45.0,45.0,44.86,44.92,14037.0,40.9553,40.9553,40.8279,40.8825,14037.0
2022-05-31 11:10:00,44.91,44.91,44.82,44.82,12031.0,40.8734,40.8734,40.7915,40.7915,12031.0
2022-05-31 11:15:00,44.81,44.83,44.74,44.76,17347.0,40.7824,40.8006,40.7186,40.7369,17347.0
2022-05-31 11:20:00,44.75,44.83,44.74,44.8,12950.0,40.7278,40.8006,40.7186,40.7733,12950.0
2022-05-31 11:25:00,44.81,44.85,44.79,44.83,10123.0,40.7824,40.8188,40.7642,40.8006,10123.0
2022-05-31 11:30:00,44.83,44.86,44.82,44.85,10464.0,40.8006,40.8279,40.7915,40.8188,10464.0
2022-05-31 11:35:00,44.84,44.92,44.84,44.92,8088.0,40.8097,40.8825,40.8097,40.8825,8088.0
2022-05-31 11:40:00,44.91,44.94,44.87,44.91,8714.0,40.8734,40.9007,40.837,40.8734,8714.0
2022-05-31 11:45:00,44.92,45.0,44.92,45.0,7733.0,40.8825,40.9553,40.8825,40.9553,7733.0
2022-05-31 11:50:00,45.0,45.09,45.0,45.08,6253.0,40.9553,41.0372,40.9553,41.0281,6253.0
2022-05-31 11:55:00,45.09,45.19,45.09,45.18,8438.0,41.0372,41.1282,41.0372,41.1191,8438.0
2022-05-31 12:00:00,45.2,45.29,45.2,45.24,7396.0,41.1373,41.2192,41.1373,41.1737,7396.0
2022-05-31 12:05:00,45.26,45.26,45.13,45.13,5710.0,41.1919,41.1919,41.0736,41.0736,5710.0
2022-05-31 12:10:00,45.13,45.17,45.08,45.08,5939.0,41.0736,41.11,41.0281,41.0281,5939.0
2022-05-31 12:15:00,45.07,45.09,45.02,45.09,8270.0,41.019,41.0372,40.9735,41.0372,8270.0
2022-05-31 12:20:00,45.08,45.08,44.99,45.02,9660.0,41.0281,41.0281,40.9462,40.9735,9660.0
2022-05-31 12:25:00,45.05,45.1,45.03,45.1,5300.0,41.0008,41.0463,40.9826,41.0463,5300.0
2022-05-31 12:30:00,45.12,45.13,45.06,45.07,4600.0,41.0645,41.0736,41.0099,41.019,4600.0
2022-05-31 12:35:00,45.08,45.17,45.08,45.17,5400.0,41.0281,41.11,41.0281,41.11,5400.0
2022-05-31 12:40:00,45.17,45.23,45.16,45.19,6801.0,41.11,41.1646,41.1009,41.1282,6801.0
2022-05-31 12:45:00,45.21,45.29,45.18,45.29,8495.0,41.1464,41.2192,41.1191,41.2192,8495.0
2022-05-31 12:50:00,45.29,45.35,45.29,45.35,9636.0,41.2192,41.2738,41.2192,41.2738,9636.0
2022-05-31 12:55:00,45.35,45.35,45.31,45.32,7501.0,41.2738,41.2738,41.2374,41.2465,7501.0
2022-05-31 13:00:00,45.31,45.33,45.22,45.23,7578.0,41.2374,41.2556,41.1555,41.1646,7578.0
2022-05-31 13:05:00,45.24,45.3,45.24,45.29,9299.0,41.1737,41.2283,41.1737,41.2192,9299.0
2022-05-31 13:10:00,45.29,45.29,45.23,45.24,17238.0,41.2192,41.2192,41.1646,41.1737,17238.0
2022-05-31 13:15:00,45.24,45.24,45.16,45.17,8348.0,41.1737,41.1737,41.1009,41.11,8348.0
2022-05-31 13:20:00,45.18,45.2,45.16,45.18,8239.0,41.1191,41.1373,41.1009,41.1191,8239.0
2022-05-31 13:25:00,45.18,45.26,45.18,45.22,5565.0,41.1191,41.1919,41.1191,41.1555,5565.0
2022-05-31 13:30:00,45.22,45.31,45.2,45.31,7629.0,41.1555,41.2374,41.1373,41.2374,7629.0
2022-05-31 13:35:00,45.3,45.39,45.3,45.31,8927.0,41.2283,41.3102,41.2283,41.2374,8927.0
2022-05-31 13:40:00,45.3,45.35,45.3,45.34,5400.0,41.2283,41.2738,41.2283,41.2647,5400.0
2022-05-31 13:45:00,45.34,45.4,45.31,45.37,5833.0,41.2647,41.3193,41.2374,41.292,5833.0
2022-05-31 13:50:00,45.39,45.5,45.38,45.46,8704.0,41.3102,41.4103,41.3011,41.3739,8704.0
2022-05-31 13:55:00,45.48,45.59,45.48,45.58,9307.0,41.3921,41.4922,41.3921,41.4831,9307.0
2022-05-31 14:00:00,45.56,45.58,45.48,45.48,6899.0,41.4649,41.4831,41.3921,41.3921,6899.0
2022-05-31 14:05:00,45.47,45.53,45.45,45.53,7869.0,41.383,41.4376,41.3648,41.4376,7869.0
2022-05-31 14:10:00,45.54,45.55,45.49,45.53,8212.0,41.4467,41.4558,41.4012,41.4376,8212.0
2022-05-31 14:15:00,45.54,45.57,45.54,45.57,5155.0,41.4467,41.474,41.4467,41.474,5155.0
2022-05-31 14:20:00,45.59,45.6,45.48,45.52,16987.0,41.4922,41.5014,41.3921,41.4285,16987.0
2022-05-31 14:25:00,45.52,45.52,45.44,45.45,12921.0,41.4285,41.4285,41.3557,41.3648,12921.0
2022-05-31 14:30:00,45.46,45.5,45.41,45.42,16134.0,41.3739,41.4103,41.3284,41.3375,16134.0
2022-05-31 14:35:00,45.42,45.43,45.4,45.42,11555.0,41.3375,41.3466,41.3193,41.3375,11555.0
2022-05-31 14:40:00,45.42,45.42,45.35,45.35,27590.0,41.3375,41.3375,41.2738,41.2738,27590.0
2022-05-31 14:45:00,45.34,45.34,45.19,45.21,13844.0,41.2647,41.2647,41.1282,41.1464,13844.0
2022-05-31 14:50:00,45.22,45.22,45.16,45.16,5765.0,41.1555,41.1555,41.1009,41.1009,5765.0
2022-05-31 14:55:00,45.11,45.17,45.08,45.14,9900.0,41.0554,41.11,41.0281,41.0827,9900.0
2022-05-31 15:00:00,45.13,45.14,45.04,45.1,10775.0,41.0736,41.0827,40.9917,41.0463,10775.0
2022-05-31 15:05:00,45.1,45.15,45.05,45.13,7745.0,41.0463,41.0918,41.0008,41.0736,7745.0
2022-05-31 15:10:00,45.17,45.18,45.12,45.17,9589.0,41.11,41.1191,41.0645,41.11,9589.0
2022-05-31 15:15:00,45.22,45.31,45.22,45.27,20116.0,41.1555,41.2374,41.1555,41.201,20116.0
2022-05-31 15:20:00,45.28,45.39,45.28,45.35,7108.0,41.2101,41.3102,41.2101,41.2738,7108.0
2022-05-31 15:25:00,45.36,45.45,45.36,45.43,8004.0,41.2829,41.3648,41.2829,41.3466,8004.0
2022-05-31 15:30:00,45.43,45.52,45.43,45.5,12286.0,41.3466,41.4285,41.3466,41.4103,12286.0
2022-05-31 15:35:00,45.5,45.5,45.41,45.44,20048.0,41.4103,41.4103,41.3284,41.3557,20048.0
2022-05-31 15:40:00,45.44,45.44,45.27,45.27,16802.0,41.3557,41.3557,41.201,41.201,16802.0
2022-05-31 15:45:00,45.27,45.33,45.21,45.22,29822.0,41.201,41.2556,41.1464,41.1555,29822.0
2022-05-31 15:50:00,45.22,45.51,44.77,45.0,236847.0,41.1555,41.4194,40.746,40.9553,236847.0
2022-05-31 15:55:00,45.01,45.28,44.98,45.04,63203.0,40.9644,41.2101,40.9371,40.9917,63203.0
2022-06-01 09:30:00,45.56,45.68,45.37,45.48,32324.0,41.4649,41.5742,41.292,41.3921,32324.0
2022-06-01 09:35:00,45.51,45.71,45.46,45.64,24747.0,41.4194,41.6015,41.3739,41.5378,24747.0
2022-06-01 09:40:00,45.68,45.8,45.45,45.48,31240.0,41.5742,41.6834,41.3648,41.3921,31240.0
2022-06-01 09:45:00,45.53,45.64,45.43,45.46,18017.0,41.4376,41.5378,41.3466,41.3739,18017.0
2022-06-01 09:50:00,45.48,45.66,45.48,45.64,13924.0,41.3921,41.556,41.3921,41.5378,13924.0
2022-06-01 09:55:00,45.65,45.65,45.55,45.64,16267.0,41.5469,41.5469,41.4558,41.5378,16267.0
2022-06-01 10:00:00,45.57,45.66,45.4,45.56,13500.0,41.474,41.556,41.3193,41.4649,13500.0
2022-06-01 10:05:00,45.52,45.52,45.23,45.32,18418.0,41.4285,41.4285,41.1646,41.2465,18418.0
2022-06-01 10:10:00,45.33,45.35,45.23,45.26,13424.0,41.2556,41.2738,41.1646,41.1919,13424.0
2022-06-01 10:15:00,45.26,45.26,45.06,45.08,14368.0,41.1919,41.1919,41.0099,41.0281,14368.0
2022-06-01 10:20:00,45.07,45.2,45.07,45.15,21782.0,41.019,41.1373,41.019,41.0918,21782.0
2022-06-01 10:25:00,45.16,45.2,45.06,45.06,12182.0,41.1009,41.1373,41.0099,41.0099,12182.0
2022-06-01 10:30:00,45.06,45.15,44.96,45.01,17455.0,41.0099,41.0918,40.9189,40.9644,17455.0
2022-06-01 10:35:00,44.98,45.11,44.97,45.11,9504.0,40.9371,41.0554,40.928,41.0554,9504.0
2022-06-01 10:40:00,45.12,45.15,45.09,45.11,8819.0,41.0645,41.0918,41.0372,41.0554,8819.0
2022-06-01 10:45:00,45.1,45.1,45.04,45.05,9000.0,41.0463,41.0463,40.9917,41.0008,9000.0
2022-06-01 10:50:00,45.07,45.14,45.03,45.13,11336.0,41.019,41.0827,40.9826,41.0736,11336.0
2022-06-01 10:55:00,45.12,45.2,45.1,45.18,14631.0,41.0645,41.1373,41.0463,41.1191,14631.0
2022-06-01 11:00:00,45.17,45.17,45.04,45.09,8986.0,41.11,41.11,40.9917,41.0372,8986.0
2022-06-01 11:05:00,45.1,45.18,45.06,45.07,14600.0,41.0463,41.1191,41.0099,41.019,14600.0
2022-06-01 11:10:00,45.09,45.22,45.09,45.17,6880.0,41.0372,41.1555,41.0372,41.11,6880.0
2022-06-01 11:15:00,45.18,45.18,45.02,45.11,9838.0,41.1191,41.1191,40.9735,41.0554,9838.0
2022-06-01 11:20:00,45.1,45.1,44.97,44.98,7208.0,41.0463,41.0463,40.928,40.9371,7208.0
2022-06-01 11:25:00,44.97,45.01,44.92,45.01,7321.0,40.928,40.9644,40.8825,40.9644,7321.0
2022-06-01 11:30:00,44.99,45.09,44.99,45.04,9200.0,40.9462,41.0372,40.9462,40.9917,9200.0
2022-06-01 11:35:00,45.04,45.06,44.99,45.05,17399.0,40.9917,41.0099,40.9462,41.0008,17399.0
2022-06-01 11:40:00,45.04,45.04,44.96,44.96,9053.0,40.9917,40.9917,40.9189,40.9189,9053.0
2022-06-01 11:45:00,44.95,45.01,44.9,44.9,7898.0,40.9098,40.9644,40.8643,40.8643,7898.0
2022-06-01 11:50:00,44.9,44.96,44.88,44.96,6382.0,40.8643,40.9189,40.8461,40.9189,6382.0
2022-06-01 11:55:00,44.95,44.99,44.95,44.96,5680.0,40.9098,40.9462,40.9098,40.9189,5680.0
2022-06-01 12:00:00,44.97,45.0,44.91,44.95,6465.0,40.928,40.9553,40.8734,40.9098,6465.0
2022-06-01 12:05:00,44.98,44.99,44.94,44.96,4560.0,40.9371,40.9462,40.9007,40.9189,4560.0
2022-06-01 12:10:00,44.95,44.95,44.88,44.93,7234.0,40.9098,40.9098,40.8461,40.8916,7234.0
2022-06-01 12:15:00,44.95,44.98,44.91,44.92,8765.0,40.9098,40.9371,40.8734,40.8825,8765.0
2022-06-01 12:20:00,44.93,44.98,44.93,44.95,11285.0,40.8916,40.9371,40.8916,40.9098,11285.0
2022-06-01 12:25:00,44.94,44.94,44.88,44.89,9152.0,40.9007,40.9007,40.8461,40.8552,9152.0
2022-06-01 12:30:00,44.88,44.97,44.88,44.92,6006.0,40.8461,40.928,40.8461,40.8825,6006.0
2022-06-01 12:35:00,44.96,44.96,44.89,44.91,3900.0,40.9189,40.9189,40.8552,40.8734,3900.0
2022-06-01 12:40:00,44.92,44.96,44.81,44.82,5101.0,40.8825,40.9189,40.7824,40.7915,5101.0
2022-06-01 12:45:00,44.81,44.84,44.77,44.8,7297.0,40.7824,40.8097,40.746,40.7733,7297.0
2022-06-01 12:50:00,44.8,44.87,44.8,44.87,6280.0,40.7733,40.837,40.7733,40.837,6280.0
2022-06-01 12:55:00,44.87,44.88,44.81,44.85,7000.0,40.837,40.8461,40.7824,40.8188,7000.0
2022-06-01 13:00:00,44.84,44.88,44.84,44.84,2900.0,40.8097,40.8461,40.8097,40.8097,2900.0
2022-06-01 13:05:00,44.79,44.89,44.78,44.86,10759.0,40.7642,40.8552,40.7551,40.8279,10759.0
2022-06-01 13:10:00,44.88,44.9,44.83,44.83,3816.0,40.8461,40.8643,40.8006,40.8006,3816.0
2022-06-01 13:15:00,44.84,44.94,44.84,44.93,6682.0,40.8097,40.9007,40.8097,40.8916,6682.0
2022-06-01 13:20:00,44.94,44.98,44.9,44.94,7768.0,40.9007,40.9371,40.8643,40.9007,7768.0
2022-06-01 13:25:00,44.98,45.05,44.97,44.97,5362.0,40.9371,41.0008,40.928,40.928,5362.0
2022-06-01 13:30:00,44.97,45.02,44.93,44.99,6643.0,40.928,40.9735,40.8916,40.9462,6643.0
2022-06-01 13:35:00,44.99,45.09,44.99,45.06,7456.0,40.9462,41.0372,40.9462,41.0099,7456.0
2022-06-01 13:40:00,45.05,45.12,45.04,45.1,7400.0,41.0008,41.0645,40.9917,41.0463,7400.0
2022-06-01 13:45:00,45.11,45.11,45.03,45.06,5900.0,41.0554,41.0554,40.9826,41.0099,5900.0
2022-06-01 13:50:00,45.05,45.07,45.01,45.02,3800.0,41.0008,41.019,40.9644,40.9735,3800.0
2022-06-01 13:55:00,45.02,45.1,45.02,45.08,7533.0,40.9735,41.0463,40.9735,41.0281,7533.0
2022-06-01 14:00:00,45.08,45.17,45.08,45.17,5300.0,41.0281,41.11,41.0281,41.11,5300.0
2022-06-01 14:05:00,45.18,45.19,45.11,45.15,5361.0,41.1191,41.1282,41.0554,41.0918,5361.0
2022-06-01 14:10:00,45.16,45.19,45.12,45.17,4928.0,41.1009,41.1282,41.0645,41.11,4928.0
2022-06-01 14:15:00,45.17,45.21,45.17,45.19,4500.0,41.11,41.1464,41.11,41.1282,4500.0
2022-06-01 14:20:00,45.21,45.33,45.19,45.33,9192.0,41.1464,41.2556,41.1282,41.2556,9192.0
2022-06-01 14:25:00,45.32,45.38,45.32,45.37,5512.0,41.2465,41.3011,41.2465,41.292,5512.0
2022-06-01 14:30:00,45.36,45.38,45.32,45.32,5928.0,41.2829,41.3011,41.2465,41.2465,5928.0
2022-06-01 14:35:00,45.33,45.37,45.31,45.31,6014.0,41.2556,41.292,41.2374,41.2374,6014.0
2022-06-01 14:40:00,45.31,45.42,45.3,45.4,6850.0,41.2374,41.3375,41.2283,41.3193,6850.0
2022-06-01 14:45:00,45.4,45.4,45.31,45.34,7513.0,41.3193,41.3193,41.2374,41.2647,7513.0
2022-06-01 14:50:00,45.33,45.34,45.29,45.31,6555.0,41.2556,41.2647,41.2192,41.2374,6555.0
2022-06-01 14:55:00,45.3,45.32,45.26,45.3,6900.0,41.2283,41.2465,41.1919,41.2283,6900.0
2022-06-01 15:00:00,45.29,45.32,45.22,45.28,8995.0,41.2192,41.2465,41.1555,41.2101,8995.0
2022-06-01 15:05:00,45.28,45.34,45.28,45.31,8963.0,41.2101,41.2647,41.2101,41.2374,8963.0
2022-06-01 15:10:00,45.3,45.4,45.3,45.39,8407.0,41.2283,41.3193,41.2283,41.3102,8407.0
2022-06-01 15:15:00,45.38,45.43,45.34,45.38,9928.0,41.3011,41.3466,41.2647,41.3011,9928.0
2022-06-01 15:20:00,45.38,45.41,45.35,45.39,10387.0,41.3011,41.3284,41.2738,41.3102,10387.0
2022-06-01 15:25:00,45.38,45.41,45.33,45.39,11332.0,41.3011,41.3284,41.2556,41.3102,11332.0
2022-06-01 15:30:00,45.36,45.38,45.33,45.33,9993.0,41.2829,41.3011,41.2556,41.2556,9993.0
2022-06-01 15:35:00,45.33,45.4,45.31,45.4,9581.0,41.2556,41.3193,41.2374,41.3193,9581.0
2022-06-01 15:40:00,45.4,45.44,45.37,45.37,13437.0,41.3193,41.3557,41.292,41.292,13437.0
2022-06-01 15:45:00,45.36,45.43,45.32,45.42,15776.0,41.2829,41.3466,41.2465,41.3375,15776.0
2022-06-01 15:50:00,45.43,45.49,45.28,45.31,51482.0,41.3466,41.4012,41.2101,41.2374,51482.0
2022-06-01 15:55:00,45.32,45.32,45.18,45.18,40241.0,41.2465,41.2465,41.1191,41.1191,40241.0
2022-06-02 09:30:00,45.19,45.43,45.02,45.21,84519.0,41.1282,41.3466,40.9735,41.1464,84519.0
2022-06-02 09:35:00,45.2,45.32,45.06,45.24,27941.0,41.1373,41.2465,41.0099,41.1737,27941.0
2022-06-02 09:40:00,45.23,45.31,45.09,45.2,16429.0,41.1646,41.2374,41.0372,41.1373,16429.0
2022-06-02 09:45:00,45.2,45.34,45.13,45.15,16044.0,41.1373,41.2647,41.0736,41.0918,16044.0
2022-06-02 09:50:00,45.15,45.28,45.14,45.25,16156.0,41.0918,41.2101,41.0827,41.1828,16156.0
2022-06-02 09:55:00,45.25,45.25,45.02,45.1,23890.0,41.1828,41.1828,40.9735,41.0463,23890.0
2022-06-02 10:00:00,45.09,45.38,45.07,45.34,14902.0,41.0372,41.3011,41.019,41.2647,14902.0
2022-06-02 10:05:00,45.34,45.34,45.2,45.3,9020.0,41.2647,41.2647,41.1373,41.2283,9020.0
2022-06-02 10:10:00,45.3,45.57,45.3,45.49,17606.0,41.2283,41.474,41.2283,41.4012,17606.0
2022-06-02 10:15:00,45.48,45.51,45.32,45.33,17451.0,41.3921,41.4194,41.2465,41.2556,17451.0
2022-06-02 10:20:00,45.32,45.41,45.1,45.11,33077.0,41.2465,41.3284,41.0463,41.0554,33077.0
2022-06-02 10:25:00,45.11,45.13,44.98,45.13,17282.0,41.0554,41.0736,40.9371,41.0736,17282.0
2022-06-02 10:30:00,45.13,45.15,45.05,45.11,28258.0,41.0736,41.0918,41.0008,41.0554,28258.0
2022-06-02 10:35:00,45.06,45.09,44.96,45.01,7949.0,41.0099,41.0372,40.9189,40.9644,7949.0
2022-06-02 10:40:00,45.02,45.04,44.97,45.0,7609.0,40.9735,40.9917,40.928,40.9553,7609.0
2022-06-02 10:45:00,44.99,45.03,44.93,45.0,14788.0,40.9462,40.9826,40.8916,40.9553,14788.0
2022-06-02 10:50:00,44.99,45.05,44.91,44.94,15769.0,40.9462,41.0008,40.8734,40.9007,15769.0
2022-06-02 10:55:00,44.94,45.02,44.9,44.98,15603.0,40.9007,40.9735,40.8643,40.9371,15603.0
2022-06-02 11:00:00,44.99,45.2,44.97,45.17,16241.0,40.9462,41.1373,40.928,41.11,16241.0
2022-06-02 11:05:00,45.18,45.21,45.12,45.18,7283.0,41.1191,41.1464,41.0645,41.1191,7283.0
2022-06-02 11:10:00,45.18,45.34,45.18,45.27,12737.0,41.1191,41.2647,41.1191,41.201,12737.0
2022-06-02 11:15:00,45.27,45.28,45.24,45.25,7838.0,41.201,41.2101,41.1737,41.1828,7838.0
2022-06-02 11:20:00,45.25,45.27,45.23,45.27,7618.0,41.1828,41.201,41.1646,41.201,7618.0
2022-06-02 11:25:00,45.27,45.33,45.21,45.25,24341.0,41.201,41.2556,41.1464,41.1828,24341.0
2022-06-02 11:30:00,45.27,45.27,45.12,45.19,7905.0,41.201,41.201,41.0645,41.1282,7905.0
2022-06-02 11:35:00,45.17,45.19,45.13,45.16,9731.0,41.11,41.1282,41.0736,41.1009,9731.0
2022-06-02 11:40:00,45.17,45.31,45.16,45.3,9304.0,41.11,41.2374,41.1009,41.2283,9304.0
2022-06-02 11:45:00,45.29,45.42,45.27,45.42,9761.0,41.2192,41.3375,41.201,41.3375,9761.0
2022-06-02 11:50:00,45.41,45.45,45.35,45.37,10020.0,41.3284,41.3648,41.2738,41.292,10020.0
2022-06-02 11:55:00,45.37,45.39,45.32,45.34,4500.0,41.292,41.3102,41.2465,41.2647,4500.0
2022-06-02 12:00:00,45.35,45.36,45.29,45.34,7026.0,41.2738,41.2829,41.2192,41.2647,7026.0
2022-06-02 12:05:00,45.34,45.37,45.3,45.37,8843.0,41.2647,41.292,41.2283,41.292,8843.0
2022-06-02 12:10:00,45.37,45.41,45.35,45.37,3733.0,41.292,41.3284,41.2738,41.292,3733.0
2022-06-02 12:15:00,45.37,45.38,45.33,45.38,6572.0,41.292,41.3011,41.2556,41.3011,6572.0
2022-06-02 12:20:00,45.37,45.45,45.37,45.45,6844.0,41.292,41.3648,41.292,41.3648,6844.0
2022-06-02 12:25:00,45.45,45.45,45.4,45.45,8345.0,41.3648,41.3648,41.3193,41.3648,8345.0
2022-06-02 12:30:00,45.46,45.49,45.43,45.47,8194.0,41.3739,41.4012,41.3466,41.383,8194.0
2022-06-02 12:35:00,45.47,45.52,45.47,45.51,8800.0,41.383,41.4285,41.383,41.4194,8800.0
2022-06-02 12:40:00,45.52,45.54,45.4,45.45,13996.0,41.4285,41.4467,41.3193,41.3648,13996.0
2022-06-02 12:45:00,45.46,45.49,45.41,45.42,5534.0,41.3739,41.4012,41.3284,41.3375,5534.0
2022-06-02 12:50:00,45.43,45.46,45.41,45.46,8512.0,41.3466,41.3739,41.3284,41.3739,8512.0
2022-06-02 12:55:00,45.46,45.46,45.41,45.45,8800.0,41.3739,41.3739,41.3284,41.3648,8800.0
2022-06-02 13:00:00,45.46,45.47,45.4,45.43,7628.0,41.3739,41.383,41.3193,41.3466,7628.0
2022-06-02 13:05:00,45.41,45.48,45.41,45.44,4159.0,41.3284,41.3921,41.3284,41.3557,4159.0
2022-06-02 13:10:00,45.41,45.43,45.34,45.37,9937.0,41.3284,41.3466,41.2647,41.292,9937.0
2022-06-02 13:15:00,45.38,45.38,45.35,45.36,6413.0,41.3011,41.3011,41.2738,41.2829,6413.0
2022-06-02 13:20:00,45.35,45.35,45.29,45.31,9665.0,41.2738,41.2738,41.2192,41.2374,9665.0
2022-06-02 13:25:00,45.31,45.34,45.27,45.32,4300.0,41.2374,41.2647,41.201,41.2465,4300.0
2022-06-02 13:30:00,45.33,45.39,45.33,45.37,4966.0,41.2556,41.3102,41.2556,41.292,4966.0
2022-06-02 13:35:00,45.37,45.37,45.32,45.32,3936.0,41.292,41.292,41.2465,41.2465,3936.0
2022-06-02 13:40:00,45.32,45.38,45.28,45.38,6466.0,41.2465,41.3011,41.2101,41.3011,6466.0
2022-06-02 13:45:00,45.39,45.39,45.37,45.38,4119.0,41.3102,41.3102,41.292,41.3011,4119.0
2022-06-02 13:50:00,45.39,45.41,45.35,45.37,6505.0,41.3102,41.3284,41.2738,41.292,6505.0
2022-06-02 13:55:00,45.35,45.39,45.31,45.39,9820.0,41.2738,41.3102,41.2374,41.3102,9820.0
2022-06-02 14:00:00,45.37,45.37,45.32,45.37,15100.0,41.292,41.292,41.2465,41.292,15100.0
2022-06-02 14:05:00,45.38,45.45,45.36,45.44,16349.0,41.3011,41.3648,41.2829,41.3557,16349.0
2022-06-02 14:10:00,45.43,45.48,45.4,45.48,6339.0,41.3466,41.3921,41.3193,41.3921,6339.0
2022-06-02 14:15:00,45.46,45.55,45.46,45.53,13932.0,41.3739,41.4558,41.3739,41.4376,13932.0
2022-06-02 14:20:00,45.53,45.53,45.48,45.48,5942.0,41.4376,41.4376,41.3921,41.3921,5942.0
2022-06-02 14:25:00,45.48,45.48,45.41,45.42,4866.0,41.3921,41.3921,41.3284,41.3375,4866.0
2022-06-02 14:30:00,45.42,45.46,45.42,45.45,6205.0,41.3375,41.3739,41.3375,41.3648,6205.0
2022-06-02 14:35:00,45.46,45.46,45.43,45.45,6050.0,41.3739,41.3739,41.3466,41.3648,6050.0
2022-06-02 14:40:00,45.45,45.46,45.42,45.45,7020.0,41.3648,41.3739,41.3375,41.3648,7020.0
2022-06-02 14:45:00,45.44,45.49,45.44,45.45,5600.0,41.3557,41.4012,41.3557,41.3648,5600.0
2022-06-02 14:50:00,45.43,45.51,45.41,45.49,9399.0,41.3466,41.4194,41.3284,41.4012,9399.0
2022-06-02 14:55:00,45.48,45.48,45.4,45.41,6437.0,41.3921,41.3921,41.3193,41.3284,6437.0
2022-06-02 15:00:00,45.41,45.49,45.41,45.49,7723.0,41.3284,41.4012,41.3284,41.4012,7723.0
2022-06-02 15:05:00,45.48,45.5,45.45,45.45,10874.0,41.3921,41.4103,41.3648,41.3648,10874.0
2022-06-02 15:10:00,45.45,45.51,45.44,45.48,9401.0,41.3648,41.4194,41.3557,41.3921,9401.0
2022-06-02 15:15:00,45.48,45.53,45.47,45.51,14659.0,41.3921,41.4376,41.383,41.4194,14659.0
2022-06-02 15:20:00,45.51,45.53,45.48,45.53,16377.0,41.4194,41.4376,41.3921,41.4376,16377.0
2022-06-02 15:25:00,45.53,45.55,45.44,45.47,13210.0,41.4376,41.4558,41.3557,41.383,13210.0
2022-06-02 15:30:00,45.49,45.53,45.48,45.53,13989.0,41.4012,41.4376,41.3921,41.4376,13989.0
2022-06-02 15:35:00,45.53,45.55,45.46,45.48,17431.0,41.4376,41.4558,41.3739,41.3921,17431.0
2022-06-02 15:40:00,45.48,45.59,45.48,45.59,13713.0,41.3921,41.4922,41.3921,41.4922,13713.0
2022-06-02 15:45:00,45.59,45.69,45.57,45.66,28400.0,41.4922,41.5833,41.474,41.556,28400.0
2022-06-02 15:50:00,45.66,45.76,45.66,45.72,64248.0,41.556,41.647,41.556,41.6106,64248.0
2022-06-02 15:55:00,45.72,45.8,45.7,45.78,55712.0,41.6106,41.6834,41.5924,41.6652,55712.0
2022-06-03 09:30:00,45.54,45.6,45.36,45.52,19645.0,41.4467,41.5014,41.2829,41.4285,19645.0
2022-06-03 09:35:00,45.51,45.73,45.51,45.54,17667.0,41.4194,41.6197,41.4194,41.4467,17667.0
2022-06-03 09:40:00,45.55,45.66,45.41,45.43,26147.0,41.4558,41.556,41.3284,41.3466,26147.0
2022-06-03 09:45:00,45.44,45.59,45.44,45.57,13266.0,41.3557,41.4922,41.3557,41.474,13266.0
2022-06-03 09:50:00,45.58,45.58,45.43,45.48,10707.0,41.4831,41.4831,41.3466,41.3921,10707.0
2022-06-03 09:55:00,45.47,45.6,45.46,45.54,13776.0,41.383,41.5014,41.3739,41.4467,13776.0
2022-06-03 10:00:00,45.56,45.68,45.51,45.51,14108.0,41.4649,41.5742,41.4194,41.4194,14108.0
2022-06-03 10:05:00,45.49,45.61,45.45,45.53,14312.0,41.4012,41.5105,41.3648,41.4376,14312.0
2022-06-03 10:10:00,45.52,45.54,45.4,45.54,14099.0,41.4285,41.4467,41.3193,41.4467,14099.0
2022-06-03 10:15:00,45.53,45.72,45.51,45.7,12382.0,41.4376,41.6106,41.4194,41.5924,12382.0
2022-06-03 10:20:00,45.66,45.67,45.54,45.64,17515.0,41.556,41.5651,41.4467,41.5378,17515.0
2022-06-03 10:25:00,45.61,45.63,45.46,45.48,13251.0,41.5105,41.5287,41.3739,41.3921,13251.0
2022-06-03 10:30:00,45.48,45.54,45.41,45.53,8582.0,41.3921,41.4467,41.3284,41.4376,8582.0
2022-06-03 10:35:00,45.52,45.52,45.4,45.45,11535.0,41.4285,41.4285,41.3193,41.3648,11535.0
2022-06-03 10:40:00,45.45,45.45,45.4,45.44,8990.0,41.3648,41.3648,41.3193,41.3557,8990.0
2022-06-03 10:45:00,45.45,45.53,45.43,45.45,9337.0,41.3648,41.4376,41.3466,41.3648,9337.0
2022-06-03 10:50:00,45.47,45.57,45.47,45.52,7175.0,41.383,41.474,41.383,41.4285,7175.0
2022-06-03 10:55:00,45.52,45.55,45.46,45.51,10927.0,41.4285,41.4558,41.3739,41.4194,10927.0
2022-06-03 11:00:00,45.51,45.51,45.39,45.42,10988.0,41.4194,41.4194,41.3102,41.3375,10988.0
2022-06-03 11:05:00,45.43,45.45,45.37,45.38,5487.0,41.3466,41.3648,41.292,41.3011,5487.0
2022-06-03 11:10:00,45.35,45.35,45.22,45.23,10546.0,41.2738,41.2738,41.1555,41.1646,10546.0
2022-06-03 11:15:00,45.24,45.27,45.22,45.24,8527.0,41.1737,41.201,41.1555,41.1737,8527.0
2022-06-03 11:20:00,45.23,45.27,45.22,45.22,5759.0,41.1646,41.201,41.1555,41.1555,5759.0
2022-06-03 11:25:00,45.23,45.25,45.18,45.25,6145.0,41.1646,41.1828,41.1191,41.1828,6145.0
2022-06-03 11:30:00,45.23,45.27,45.18,45.25,6456.0,41.1646,41.201,41.1191,41.1828,6456.0
2022-06-03 11:35:00,45.27,45.3,45.25,45.26,4855.0,41.201,41.2283,41.1828,41.1919,4855.0
2022-06-03 11:40:00,45.27,45.3,45.25,45.3,6826.0,41.201,41.2283,41.1828,41.2283,6826.0
2022-06-03 11:45:00,45.32,45.32,45.18,45.18,5149.0,41.2465,41.2465,41.1191,41.1191,5149.0
2022-06-03 11:50:00,45.17,45.23,45.13,45.22,7649.0,41.11,41.1646,41.0736,41.1555,7649.0
2022-06-03 11:55:00,45.23,45.29,45.22,45.27,3965.0,41.1646,41.2192,41.1555,41.201,3965.0
2022-06-03 12:00:00,45.27,45.36,45.27,45.34,9337.0,41.201,41.2829,41.201,41.2647,9337.0
2022-06-03 12:05:00,45.36,45.36,45.29,45.3,7415.0,41.2829,41.2829,41.2192,41.2283,7415.0
2022-06-03 12:10:00,45.31,45.33,45.3,45.3,2650.0,41.2374,41.2556,41.2283,41.2283,2650.0
2022-06-03 12:15:00,45.29,45.35,45.24,45.24,3520.0,41.2192,41.2738,41.1737,41.1737,3520.0
2022-06-03 12:20:00,45.22,45.34,45.22,45.32,3900.0,41.1555,41.2647,41.1555,41.2465,3900.0
2022-06-03 12:25:00,45.28,45.3,45.26,45.28,4600.0,41.2101,41.2283,41.1919,41.2101,4600.0
2022-06-03 12:30:00,45.31,45.31,45.22,45.26,10925.0,41.2374,41.2374,41.1555,41.1919,10925.0
2022-06-03 12:35:00,45.26,45.32,45.25,45.32,10472.0,41.1919,41.2465,41.1828,41.2465,10472.0
2022-06-03 12:40:00,45.3,45.31,45.27,45.29,12943.0,41.2283,41.2374,41.201,41.2192,12943.0
2022-06-03 12:45:00,45.31,45.42,45.3,45.41,4693.0,41.2374,41.3375,41.2283,41.3284,4693.0
2022-06-03 12:50:00,45.4,45.43,45.35,45.43,9280.0,41.3193,41.3466,41.2738,41.3466,9280.0
2022-06-03 12:55:00,45.43,45.49,45.41,45.44,4320.0,41.3466,41.4012,41.3284,41.3557,4320.0
2022-06-03 13:00:00,45.45,45.57,45.45,45.56,8314.0,41.3648,41.474,41.3648,41.4649,8314.0
2022-06-03 13:05:00,45.56,45.57,45.51,45.52,5428.0,41.4649,41.474,41.4194,41.4285,5428.0
2022-06-03 13:10:00,45.52,45.55,45.48,45.48,3969.0,41.4285,41.4558,41.3921,41.3921,3969.0
2022-06-03 13:15:00,45.49,45.49,45.34,45.35,4655.0,41.4012,41.4012,41.2647,41.2738,4655.0
2022-06-03 13:20:00,45.35,45.38,45.33,45.35,8858.0,41.2738,41.3011,41.2556,41.2738,8858.0
2022-06-03 13:25:00,45.36,45.39,45.35,45.35,2300.0,41.2829,41.3102,41.2738,41.2738,2300.0
2022-06-03 13:30:00,45.32,45.34,45.27,45.33,4600.0,41.2465,41.2647,41.201,41.2556,4600.0
2022-06-03 13:35:00,45.33,45.36,45.32,45.34,3603.0,41.2556,41.2829,41.2465,41.2647,3603.0
2022-06-03 13:40:00,45.32,45.32,45.25,45.27,3756.0,41.2465,41.2465,41.1828,41.201,3756.0
2022-06-03 13:45:00,45.27,45.32,45.25,45.32,3990.0,41.201,41.2465,41.1828,41.2465,3990.0
2022-06-03 13:50:00,45.32,45.34,45.29,45.33,3600.0,41.2465,41.2647,41.2192,41.2556,3600.0
2022-06-03 13:55:00,45.29,45.33,45.28,45.3,2700.0,41.2192,41.2556,41.2101,41.2283,2700.0
2022-06-03 14:00:00,45.27,45.33,45.27,45.33,3500.0,41.201,41.2556,41.201,41.2556,3500.0
2022-06-03 14:05:00,45.31,45.37,45.31,45.34,2930.0,41.2374,41.292,41.2374,41.2647,2930.0
2022-06-03 14:10:00,45.34,45.41,45.34,45.34,8821.0,41.2647,41.3284,41.2647,41.2647,8821.0
2022-06-03 14:15:00,45.36,45.39,45.32,45.39,9547.0,41.2829,41.3102,41.2465,41.3102,9547.0
2022-06-03 14:20:00,45.4,45.4,45.36,45.38,4400.0,41.3193,41.3193,41.2829,41.3011,4400.0
2022-06-03 14:25:00,45.37,45.48,45.37,45.48,4624.0,41.292,41.3921,41.292,41.3921,4624.0
2022-06-03 14:30:00,45.47,45.48,45.39,45.4,4290.0,41.383,41.3921,41.3102,41.3193,4290.0
2022-06-03 14:35:00,45.38,45.38,45.3,45.3,4853.0,41.3011,41.3011,41.2283,41.2283,4853.0
2022-06-03 14:40:00,45.29,45.32,45.28,45.32,3304.0,41.2192,41.2465,41.2101,41.2465,3304.0
2022-06-03 14:45:00,45.32,45.35,45.28,45.35,4441.0,41.2465,41.2738,41.2101,41.2738,4441.0
2022-06-03 14:50:00,45.31,45.35,45.3,45.32,2310.0,41.2374,41.2738,41.2283,41.2465,2310.0
2022-06-03 14:55:00,45.31,45.36,45.31,45.35,3600.0,41.2374,41.2829,41.2374,41.2738,3600.0
2022-06-03 15:00:00,45.35,45.36,45.28,45.35,4200.0,41.2738,41.2829,41.2101,41.2738,4200.0
2022-06-03 15:05:00,45.33,45.33,45.22,45.24,5712.0,41.2556,41.2556,41.1555,41.1737,5712.0
2022-06-03 15:10:00,45.25,45.26,45.17,45.17,3400.0,41.1828,41.1919,41.11,41.11,3400.0
2022-06-03 15:15:00,45.16,45.17,45.13,45.16,7204.0,41.1009,41.11,41.0736,41.1009,7204.0
2022-06-03 15:20:00,45.16,45.19,45.15,45.17,4730.0,41.1009,41.1282,41.0918,41.11,4730.0
2022-06-03 15:25:00,45.17,45.25,45.17,45.25,7125.0,41.11,41.1828,41.11,41.1828,7125.0
2022-06-03 15:30:00,45.26,45.26,45.22,45.24,7106.0,41.1919,41.1919,41.1555,41.1737,7106.0
2022-06-03 15:35:00,45.24,45.31,45.2,45.27,9912.0,41.1737,41.2374,41.1373,41.201,9912.0
2022-06-03 15:40:00,45.25,45.27,45.18,45.18,7846.0,41.1828,41.201,41.1191,41.1191,7846.0
2022-06-03 15:45:00,45.17,45.24,45.14,45.21,14635.0,41.11,41.1737,41.0827,41.1464,14635.0
2022-06-03 15:50:00,45.2,45.28,45.17,45.27,29908.0,41.1373,41.2101,41.11,41.201,29908.0
2022-06-03 15:55:00,45.27,45.29,45.22,45.24,28562.0,41.201,41.2192,41.1555,41.1737,28562.0
2022-06-06 09:30:00,45.64,45.96,45.58,45.94,11014.0,41.5378,41.829,41.4831,41.8108,11014.0
2022-06-06 09:35:00,45.79,45.84,45.69,45.76,4591.0,41.6743,41.7198,41.5833,41.647,4591.0
2022-06-06 09:40:00,45.73,45.95,45.73,45.9,14165.0,41.6197,41.8199,41.6197,41.7744,14165.0
2022-06-06 09:45:00,45.93,46.01,45.8,45.8,16013.0,41.8017,41.8745,41.6834,41.6834,16013.0
2022-06-06 09:50:00,45.8,45.88,45.75,45.79,5936.0,41.6834,41.7562,41.6379,41.6743,5936.0
2022-06-06 09:55:00,45.79,45.94,45.79,45.94,9019.0,41.6743,41.8108,41.6743,41.8108,9019.0
2022-06-06 10:00:00,45.94,45.99,45.88,45.91,4660.0,41.8108,41.8563,41.7562,41.7835,4660.0
2022-06-06 10:05:00,45.91,45.98,45.89,45.98,5210.0,41.7835,41.8472,41.7653,41.8472,5210.0
2022-06-06 10:10:00,45.97,46.08,45.96,46.06,4988.0,41.8381,41.9382,41.829,41.92,4988.0
2022-06-06 10:15:00,46.07,46.07,45.94,46.06,6600.0,41.9291,41.9291,41.8108,41.92,6600.0
2022-06-06 10:20:00,46.04,46.05,45.95,45.96,11562.0,41.9018,41.9109,41.8199,41.829,11562.0
2022-06-06 10:25:00,45.95,45.99,45.91,45.93,8720.0,41.8199,41.8563,41.7835,41.8017,8720.0
2022-06-06 10:30:00,45.91,45.97,45.91,45.92,5425.0,41.7835,41.8381,41.7835,41.7926,5425.0
2022-06-06 10:35:00,45.91,45.91,45.83,45.86,5418.0,41.7835,41.7835,41.7107,41.738,5418.0
2022-06-06 10:40:00,45.87,45.9,45.77,45.86,3360.0,41.7471,41.7744,41.6561,41.738,3360.0
2022-06-06 10:45:00,45.86,45.9,45.81,45.84,8958.0,41.738,41.7744,41.6925,41.7198,8958.0
2022-06-06 10:50:00,45.84,45.87,45.81,45.82,12052.0,41.7198,41.7471,41.6925,41.7016,12052.0
2022-06-06 10:55:00,45.83,45.85,45.77,45.81,3941.0,41.7107,41.7289,41.6561,41.6925,3941.0
2022-06-06 11:00:00,45.83,45.89,45.81,45.84,10278.0,41.7107,41.7653,41.6925,41.7198,10278.0
2022-06-06 11:05:00,45.86,45.89,45.76,45.78,4053.0,41.738,41.7653,41.647,41.6652,4053.0
2022-06-06 11:10:00,45.77,45.78,45.66,45.67,5080.0,41.6561,41.6652,41.556,41.5651,5080.0
2022-06-06 11:15:00,45.67,45.7,45.52,45.52,8515.0,41.5651,41.5924,41.4285,41.4285,8515.0
2022-06-06 11:20:00,45.52,45.53,45.43,45.43,19811.0,41.4285,41.4376,41.3466,41.3466,19811.0
2022-06-06 11:25:00,45.45,45.51,45.45,45.48,3739.0,41.3648,41.4194,41.3648,41.3921,3739.0
2022-06-06 11:30:00,45.48,45.52,45.47,45.48,11304.0,41.3921,41.4285,41.383,41.3921,11304.0
2022-06-06 11:35:00,45.47,45.49,45.43,45.46,4971.0,41.383,41.4012,41.3466,41.3739,4971.0
2022-06-06 11:40:00,45.47,45.52,45.46,45.5,13219.0,41.383,41.4285,41.3739,41.4103,13219.0
2022-06-06 11:45:00,45.51,45.56,45.48,45.49,11238.0,41.4194,41.4649,41.3921,41.4012,11238.0
2022-06-06 11:50:00,45.48,45.51,45.45,45.49,4508.0,41.3921,41.4194,41.3648,41.4012,4508.0
2022-06-06 11:55:00,45.5,45.52,45.48,45.5,5628.0,41.4103,41.4285,41.3921,41.4103,5628.0
2022-06-06 12:00:00,45.49,45.49,45.35,45.35,5234.0,41.4012,41.4012,41.2738,41.2738,5234.0
2022-06-06 12:05:00,45.36,45.4,45.33,45.33,3100.0,41.2829,41.3193,41.2556,41.2556,3100.0
2022-06-06 12:10:00,45.32,45.35,45.28,45.3,5521.0,41.2465,41.2738,41.2101,41.2283,5521.0
2022-06-06 12:15:00,45.29,45.36,45.29,45.36,1928.0,41.2192,41.2829,41.2192,41.2829,1928.0
2022-06-06 12:20:00,45.34,45.36,45.28,45.3,4580.0,41.2647,41.2829,41.2101,41.2283,4580.0
2022-06-06 12:25:00,45.29,45.33,45.26,45.26,3859.0,41.2192,41.2556,41.1919,41.1919,3859.0
2022-06-06 12:30:00,45.27,45.3,45.23,45.3,3090.0,41.201,41.2283,41.1646,41.2283,3090.0
2022-06-06 12:35:00,45.3,45.37,45.3,45.37,1958.0,41.2283,41.292,41.2283,41.292,1958.0
2022-06-06 12:40:00,45.37,45.4,45.36,45.37,3982.0,41.292,41.3193,41.2829,41.292,3982.0
2022-06-06 12:45:00,45.36,45.4,45.35,45.38,1400.0,41.2829,41.3193,41.2738,41.3011,1400.0
2022-06-06 12:50:00,45.38,45.39,45.31,45.39,1600.0,41.3011,41.3102,41.2374,41.3102,1600.0
2022-06-06 12:55:00,45.42,45.42,45.37,45.39,1300.0,41.3375,41.3375,41.292,41.3102,1300.0
2022-06-06 13:00:00,45.39,45.39,45.34,45.34,2525.0,41.3102,41.3102,41.2647,41.2647,2525.0
2022-06-06 13:05:00,45.35,45.41,45.35,45.39,3943.0,41.2738,41.3284,41.2738,41.3102,3943.0
2022-06-06 13:10:00,45.38,45.39,45.34,45.35,2298.0,41.3011,41.3102,41.2647,41.2738,2298.0
2022-06-06 13:15:00,45.35,45.37,45.31,45.37,2600.0,41.2738,41.292,41.2374,41.292,2600.0
2022-06-06 13:20:00,45.35,45.37,45.34,45.35,3667.0,41.2738,41.292,41.2647,41.2738,3667.0
2022-06-06 13:25:00,45.33,45.37,45.33,45.37,1400.0,41.2556,41.292,41.2556,41.292,1400.0
2022-06-06 13:30:00,45.39,45.4,45.37,45.39,1500.0,41.3102,41.3193,41.292,41.3102,1500.0
2022-06-06 13:35:00,45.4,45.47,45.38,45.46,3672.0,41.3193,41.383,41.3011,41.3739,3672.0
2022-06-06 13:40:00,45.46,45.52,45.46,45.51,2958.0,41.3739,41.4285,41.3739,41.4194,2958.0
2022-06-06 13:45:00,45.49,45.49,45.43,45.48,1500.0,41.4012,41.4012,41.3466,41.3921,1500.0
2022-06-06 13:50:00,45.5,45.52,45.47,45.49,3690.0,41.4103,41.4285,41.383,41.4012,3690.0
2022-06-06 13:55:00,45.5,45.52,45.49,45.51,4040.0,41.4103,41.4285,41.4012,41.4194,4040.0
2022-06-06 14:00:00,45.51,45.51,45.46,45.49,4871.0,41.4194,41.4194,41.3739,41.4012,4871.0
2022-06-06 14:05:00,45.49,45.49,45.44,45.46,2926.0,41.4012,41.4012,41.3557,41.3739,2926.0
2022-06-06 14:10:00,45.47,45.5,45.47,45.48,2100.0,41.383,41.4103,41.383,41.3921,2100.0
2022-06-06 14:15:00,45.46,45.47,45.44,45.46,2600.0,41.3739,41.383,41.3557,41.3739,2600.0
2022-06-06 14:20:00,45.47,45.47,45.35,45.37,5100.0,41.383,41.383,41.2738,41.292,5100.0
2022-06-06 14:25:00,45.36,45.36,45.28,45.31,2730.0,41.2829,41.2829,41.2101,41.2374,2730.0
2022-06-06 14:30:00,45.29,45.3,45.25,45.29,2961.0,41.2192,41.2283,41.1828,41.2192,2961.0
2022-06-06 14:35:00,45.29,45.29,45.23,45.24,3952.0,41.2192,41.2192,41.1646,41.1737,3952.0
2022-06-06 14:40:00,45.25,45.26,45.21,45.25,4138.0,41.1828,41.1919,41.1464,41.1828,4138.0
2022-06-06 14:45:00,45.26,45.29,45.23,45.26,4064.0,41.1919,41.2192,41.1646,41.1919,4064.0
2022-06-06 14:50:00,45.24,45.26,45.16,45.26,3955.0,41.1737,41.1919,41.1009,41.1919,3955.0
2022-06-06 14:55:00,45.24,45.28,45.23,45.27,2614.0,41.1737,41.2101,41.1646,41.201,2614.0
2022-06-06 15:00:00,45.25,45.31,45.23,45.27,5600.0,41.1828,41.2374,41.1646,41.201,5600.0
2022-06-06 15:05:00,45.26,45.26,45.19,45.2,5900.0,41.1919,41.1919,41.1282,41.1373,5900.0
2022-06-06 15:10:00,45.19,45.24,45.19,45.22,4096.0,41.1282,41.1737,41.1282,41.1555,4096.0
2022-06-06 15:15:00,45.21,45.25,45.17,45.17,3532.0,41.1464,41.1828,41.11,41.11,3532.0
2022-06-06 15:20:00,45.16,45.23,45.13,45.2,5673.0,41.1009,41.1646,41.0736,41.1373,5673.0
2022-06-06 15:25:00,45.21,45.21,45.16,45.18,4446.0,41.1464,41.1464,41.1009,41.1191,4446.0
2022-06-06 15:30:00,45.17,45.23,45.16,45.18,4985.0,41.11,41.1646,41.1009,41.1191,4985.0
2022-06-06 15:35:00,45.17,45.19,45.13,45.17,5874.0,41.11,41.1282,41.0736,41.11,5874.0
2022-06-06 15:40:00,45.16,45.29,45.15,45.28,6040.0,41.1009,41.2192,41.0918,41.2101,6040.0
2022-06-06 15:45:00,45.29,45.29,45.21,45.27,7098.0,41.2192,41.2192,41.1464,41.201,7098.0
2022-06-06 15:50:00,45.27,45.35,45.27,45.32,23960.0,41.201,41.2738,41.201,41.2465,23960.0
2022-06-06 15:55:00,45.3,45.37,45.27,45.32,26195.0,41.2283,41.292,41.201,41.2465,26195.0
2022-06-07 09:30:00,44.86,45.18,44.73,45.12,16805.0,40.8279,41.1191,40.7095,41.0645,16805.0
2022-06-07 09:35:00,45.1,45.17,45.03,45.03,4795.0,41.0463,41.11,40.9826,40.9826,4795.0
2022-06-07 09:40:00,45.02,45.09,44.99,45.05,5371.0,40.9735,41.0372,40.9462,41.0008,5371.0
2022-06-07 09:45:00,45.04,45.2,45.02,45.07,6675.0,40.9917,41.1373,40.9735,41.019,6675.0
2022-06-07 09:50:00,45.11,45.24,45.08,45.22,6197.0,41.0554,41.1737,41.0281,41.1555,6197.0
2022-06-07 09:55:00,45.26,45.26,44.98,45.04,7753.0,41.1919,41.1919,40.9371,40.9917,7753.0
2022-06-07 10:00:00,45.0,45.1,44.97,45.1,7370.0,40.9553,41.0463,40.928,41.0463,7370.0
2022-06-07 10:05:00,45.13,45.13,44.95,44.96,8354.0,41.0736,41.0736,40.9098,40.9189,8354.0
2022-06-07 10:10:00,44.96,44.97,44.87,44.89,9939.0,40.9189,40.928,40.837,40.8552,9939.0
2022-06-07 10:15:00,44.91,44.98,44.85,44.95,4820.0,40.8734,40.9371,40.8188,40.9098,4820.0
2022-06-07 10:20:00,44.95,45.09,44.95,45.05,2100.0,40.9098,41.0372,40.9098,41.0008,2100.0
2022-06-07 10:25:00,45.02,45.24,45.02,45.2,7717.0,40.9735,41.1737,40.9735,41.1373,7717.0
2022-06-07 10:30:00,45.21,45.35,45.21,45.35,5447.0,41.1464,41.2738,41.1464,41.2738,5447.0
2022-06-07 10:35:00,45.36,45.43,45.34,45.4,14409.0,41.2829,41.3466,41.2647,41.3193,14409.0
2022-06-07 10:40:00,45.4,45.45,45.34,45.43,9312.0,41.3193,41.3648,41.2647,41.3466,9312.0
2022-06-07 10:45:00,45.42,45.49,45.42,45.45,4365.0,41.3375,41.4012,41.3375,41.3648,4365.0
2022-06-07 10:50:00,45.48,45.5,45.47,45.48,6220.0,41.3921,41.4103,41.383,41.3921,6220.0
2022-06-07 10:55:00,45.47,45.5,45.46,45.46,5682.0,41.383,41.4103,41.3739,41.3739,5682.0
2022-06-07 11:00:00,45.46,45.5,45.42,45.42,7036.0,41.3739,41.4103,41.3375,41.3375,7036.0
2022-06-07 11:05:00,45.42,45.44,45.37,45.42,5696.0,41.3375,41.3557,41.292,41.3375,5696.0
2022-06-07 11:10:00,45.43,45.5,45.39,45.47,7298.0,41.3466,41.4103,41.3102,41.383,7298.0
2022-06-07 11:15:00,45.46,45.49,45.4,45.42,9825.0,41.3739,41.4012,41.3193,41.3375,9825.0
2022-06-07 11:20:00,45.41,45.41,45.35,45.38,3275.0,41.3284,41.3284,41.2738,41.3011,3275.0
2022-06-07 11:25:00,45.37,45.39,45.34,45.34,4277.0,41.292,41.3102,41.2647,41.2647,4277.0
2022-06-07 11:30:00,45.33,45.37,45.27,45.36,5589.0,41.2556,41.292,41.201,41.2829,5589.0
2022-06-07 11:35:00,45.38,45.39,45.33,45.39,6236.0,41.3011,41.3102,41.2556,41.3102,6236.0
2022-06-07 11:40:00,45.39,45.39,45.33,45.33,3400.0,41.3102,41.3102,41.2556,41.2556,3400.0
2022-06-07 11:45:00,45.33,45.36,45.25,45.25,6125.0,41.2556,41.2829,41.1828,41.1828,6125.0
2022-06-07 11:50:00,45.22,45.25,45.22,45.24,9035.0,41.1555,41.1828,41.1555,41.1737,9035.0
2022-06-07 11:55:00,45.25,45.35,45.25,45.34,5000.0,41.1828,41.2738,41.1828,41.2647,5000.0
2022-06-07 12:00:00,45.35,45.38,45.35,45.35,5000.0,41.2738,41.3011,41.2738,41.2738,5000.0
2022-06-07 12:05:00,45.33,45.36,45.32,45.33,7505.0,41.2556,41.2829,41.2465,41.2556,7505.0
2022-06-07 12:10:00,45.34,45.37,45.32,45.36,3068.0,41.2647,41.292,41.2465,41.2829,3068.0
2022-06-07 12:15:00,45.37,45.37,45.25,45.28,4388.0,41.292,41.292,41.1828,41.2101,4388.0
2022-06-07 12:20:00,45.29,45.34,45.27,45.33,5800.0,41.2192,41.2647,41.201,41.2556,5800.0
2022-06-07 12:25:00,45.34,45.36,45.34,45.35,3791.0,41.2647,41.2829,41.2647,41.2738,3791.0
2022-06-07 12:30:00,45.35,45.37,45.33,45.35,6791.0,41.2738,41.292,41.2556,41.2738,6791.0
2022-06-07 12:35:00,45.35,45.45,45.35,45.45,4533.0,41.2738,41.3648,41.2738,41.3648,4533.0
2022-06-07 12:40:00,45.46,45.52,45.45,45.45,10214.0,41.3739,41.4285,41.3648,41.3648,10214.0
2022-06-07 12:45:00,45.45,45.48,45.45,45.48,4588.0,41.3648,41.3921,41.3648,41.3921,4588.0
2022-06-07 12:50:00,45.47,45.48,45.45,45.48,3216.0,41.383,41.3921,41.3648,41.3921,3216.0
2022-06-07 12:55:00,45.51,45.51,45.44,45.44,3995.0,41.4194,41.4194,41.3557,41.3557,3995.0
2022-06-07 13:00:00,45.44,45.47,45.41,45.46,5139.0,41.3557,41.383,41.3284,41.3739,5139.0
2022-06-07 13:05:00,45.48,45.53,45.47,45.53,2896.0,41.3921,41.4376,41.383,41.4376,2896.0
2022-06-07 13:10:00,45.54,45.55,45.48,45.51,3883.0,41.4467,41.4558,41.3921,41.4194,3883.0
2022-06-07 13:15:00,45.52,45.55,45.52,45.52,5013.0,41.4285,41.4558,41.4285,41.4285,5013.0
2022-06-07 13:20:00,45.51,45.56,45.51,45.55,7821.0,41.4194,41.4649,41.4194,41.4558,7821.0
2022-06-07 13:25:00,45.54,45.59,45.54,45.59,4330.0,41.4467,41.4922,41.4467,41.4922,4330.0
2022-06-07 13:30:00,45.59,45.59,45.54,45.54,5416.0,41.4922,41.4922,41.4467,41.4467,5416.0
2022-06-07 13:35:00,45.55,45.57,45.48,45.5,4878.0,41.4558,41.474,41.3921,41.4103,4878.0
2022-06-07 13:40:00,45.5,45.5,45.48,45.49,5058.0,41.4103,41.4103,41.3921,41.4012,5058.0
2022-06-07 13:45:00,45.49,45.5,45.45,45.47,3859.0,41.4012,41.4103,41.3648,41.383,3859.0
2022-06-07 13:50:00,45.47,45.5,45.44,45.45,7770.0,41.383,41.4103,41.3557,41.3648,7770.0
2022-06-07 13:55:00,45.44,45.45,45.42,45.44,9979.0,41.3557,41.3648,41.3375,41.3557,9979.0
2022-06-07 14:00:00,45.43,45.46,45.4,45.46,14053.0,41.3466,41.3739,41.3193,41.3739,14053.0
2022-06-07 14:05:00,45.47,45.57,45.46,45.57,15343.0,41.383,41.474,41.3739,41.474,15343.0
2022-06-07 14:10:00,45.58,45.62,45.58,45.61,5973.0,41.4831,41.5196,41.4831,41.5105,5973.0
2022-06-07 14:15:00,45.6,45.6,45.53,45.53,5744.0,41.5014,41.5014,41.4376,41.4376,5744.0
2022-06-07 14:20:00,45.51,45.54,45.51,45.53,7086.0,41.4194,41.4467,41.4194,41.4376,7086.0
2022-06-07 14:25:00,45.52,45.54,45.51,45.53,8823.0,41.4285,41.4467,41.4194,41.4376,8823.0
2022-06-07 14:30:00,45.5,45.57,45.5,45.56,6948.0,41.4103,41.474,41.4103,41.4649,6948.0
2022-06-07 14:35:00,45.55,45.55,45.47,45.47,6699.0,41.4558,41.4558,41.383,41.383,6699.0
2022-06-07 14:40:00,45.47,45.48,45.37,45.37,14115.0,41.383,41.3921,41.292,41.292,14115.0
2022-06-07 14:45:00,45.37,45.4,45.35,45.37,8795.0,41.292,41.3193,41.2738,41.292,8795.0
2022-06-07 14:50:00,45.37,45.42,45.37,45.41,8535.0,41.292,41.3375,41.292,41.3284,8535.0
2022-06-07 14:55:00,45.41,45.45,45.4,45.45,3354.0,41.3284,41.3648,41.3193,41.3648,3354.0
2022-06-07 15:00:00,45.45,45.5,45.45,45.49,3858.0,41.3648,41.4103,41.3648,41.4012,3858.0
2022-06-07 15:05:00,45.48,45.51,45.48,45.5,8155.0,41.3921,41.4194,41.3921,41.4103,8155.0
2022-06-07 15:10:00,45.49,45.49,45.43,45.45,5868.0,41.4012,41.4012,41.3466,41.3648,5868.0
2022-06-07 15:15:00,45.49,45.5,45.48,45.49,3769.0,41.4012,41.4103,41.3921,41.4012,3769.0
2022-06-07 15:20:00,45.49,45.53,45.49,45.5,6743.0,41.4012,41.4376,41.4012,41.4103,6743.0
2022-06-07 15:25:00,45.5,45.55,45.48,45.55,4441.0,41.4103,41.4558,41.3921,41.4558,4441.0
2022-06-07 15:30:00,45.54,45.59,45.52,45.57,10798.0,41.4467,41.4922,41.4285,41.474,10798.0
2022-06-07 15:35:00,45.56,45.6,45.54,45.6,9619.0,41.4649,41.5014,41.4467,41.5014,9619.0
2022-06-07 15:40:00,45.61,45.63,45.56,45.58,20177.0,41.5105,41.5287,41.4649,41.4831,20177.0
2022-06-07 15:45:00,45.57,45.59,45.53,45.57,15957.0,41.474,41.4922,41.4376,41.474,15957.0
2022-06-07 15:50:00,45.58,45.65,45.55,45.64,32125.0,41.4831,41.5469,41.4558,41.5378,32125.0
2022-06-07 15:55:00,45.63,45.63,45.53,45.57,33658.0,41.5287,41.5287,41.4376,41.474,33658.0
2022-06-08 09:30:00,45.32,45.34,45.12,45.27,11091.0,41.2465,41.2647,41.0645,41.201,11091.0
2022-06-08 09:35:00,45.27,45.32,45.14,45.3,11399.0,41.201,41.2465,41.0827,41.2283,11399.0
2022-06-08 09:40:00,45.32,45.32,45.23,45.26,6458.0,41.2465,41.2465,41.1646,41.1919,6458.0
2022-06-08 09:45:00,45.31,45.6,45.31,45.56,15004.0,41.2374,41.5014,41.2374,41.4649,15004.0
2022-06-08 09:50:00,45.54,45.61,45.49,45.6,6158.0,41.4467,41.5105,41.4012,41.5014,6158.0
2022-06-08 09:55:00,45.62,45.62,45.57,45.59,10447.0,41.5196,41.5196,41.474,41.4922,10447.0
2022-06-08 10:00:00,45.61,45.61,45.4,45.42,12127.0,41.5105,41.5105,41.3193,41.3375,12127.0
2022-06-08 10:05:00,45.44,45.47,45.39,45.42,8948.0,41.3557,41.383,41.3102,41.3375,8948.0
2022-06-08 10:10:00,45.42,45.42,45.24,45.27,7702.0,41.3375,41.3375,41.1737,41.201,7702.0
2022-06-08 10:15:00,45.24,45.28,45.22,45.28,8161.0,41.1737,41.2101,41.1555,41.2101,8161.0
2022-06-08 10:20:00,45.3,45.37,45.23,45.27,10998.0,41.2283,41.292,41.1646,41.201,10998.0
2022-06-08 10:25:00,45.26,45.3,45.23,45.23,4450.0,41.1919,41.2283,41.1646,41.1646,4450.0
2022-06-08 10:30:00,45.22,45.35,45.21,45.35,6239.0,41.1555,41.2738,41.1464,41.2738,6239.0
2022-06-08 10:35:00,45.37,45.41,45.35,45.35,2986.0,41.292,41.3284,41.2738,41.2738,2986.0
2022-06-08 10:40:00,45.37,45.42,45.28,45.34,4303.0,41.292,41.3375,41.2101,41.2647,4303.0
2022-06-08 10:45:00,45.35,45.42,45.35,45.4,4702.0,41.2738,41.3375,41.2738,41.3193,4702.0
2022-06-08 10:50:00,45.39,45.4,45.34,45.38,4220.0,41.3102,41.3193,41.2647,41.3011,4220.0
2022-06-08 10:55:00,45.38,45.39,45.31,45.37,7571.0,41.3011,41.3102,41.2374,41.292,7571.0
2022-06-08 11:00:00,45.36,45.37,45.31,45.36,7365.0,41.2829,41.292,41.2374,41.2829,7365.0
2022-06-08 11:05:00,45.37,45.38,45.35,45.38,1900.0,41.292,41.3011,41.2738,41.3011,1900.0
2022-06-08 11:10:00,45.38,45.5,45.37,45.48,9003.0,41.3011,41.4103,41.292,41.3921,9003.0
2022-06-08 11:15:00,45.48,45.52,45.46,45.52,16984.0,41.3921,41.4285,41.3739,41.4285,16984.0
2022-06-08 11:20:00,45.51,45.53,45.47,45.47,11864.0,41.4194,41.4376,41.383,41.383,11864.0
2022-06-08 11:25:00,45.47,45.5,45.47,45.48,9768.0,41.383,41.4103,41.383,41.3921,9768.0
2022-06-08 11:30:00,45.48,45.53,45.48,45.51,14504.0,41.3921,41.4376,41.3921,41.4194,14504.0
2022-06-08 11:35:00,45.51,45.51,45.47,45.49,13148.0,41.4194,41.4194,41.383,41.4012,13148.0
2022-06-08 11:40:00,45.49,45.52,45.41,45.42,20664.0,41.4012,41.4285,41.3284,41.3375,20664.0
2022-06-08 11:45:00,45.45,45.49,45.43,45.49,12744.0,41.3648,41.4012,41.3466,41.4012,12744.0
2022-06-08 11:50:00,45.47,45.49,45.44,45.45,10542.0,41.383,41.4012,41.3557,41.3648,10542.0
2022-06-08 11:55:00,45.44,45.46,45.43,45.45,8446.0,41.3557,41.3739,41.3466,41.3648,8446.0
2022-06-08 12:00:00,45.45,45.5,45.45,45.49,18381.0,41.3648,41.4103,41.3648,41.4012,18381.0
2022-06-08 12:05:00,45.5,45.53,45.45,45.47,19875.0,41.4103,41.4376,41.3648,41.383,19875.0
2022-06-08 12:10:00,45.48,45.55,45.48,45.55,14491.0,41.3921,41.4558,41.3921,41.4558,14491.0
2022-06-08 12:15:00,45.55,45.57,45.49,45.5,10076.0,41.4558,41.474,41.4012,41.4103,10076.0
2022-06-08 12:20:00,45.52,45.52,45.42,45.45,6470.0,41.4285,41.4285,41.3375,41.3648,6470.0
2022-06-08 12:25:00,45.44,45.44,45.34,45.39,5849.0,41.3557,41.3557,41.2647,41.3102,5849.0
2022-06-08 12:30:00,45.39,45.4,45.34,45.36,4700.0,41.3102,41.3193,41.2647,41.2829,4700.0
2022-06-08 12:35:00,45.35,45.35,45.26,45.26,10618.0,41.2738,41.2738,41.1919,41.1919,10618.0
2022-06-08 12:40:00,45.26,45.28,45.2,45.22,7384.0,41.1919,41.2101,41.1373,41.1555,7384.0
2022-06-08 12:45:00,45.19,45.2,45.16,45.17,12247.0,41.1282,41.1373,41.1009,41.11,12247.0
2022-06-08 12:50:00,45.18,45.2,45.16,45.16,9434.0,41.1191,41.1373,41.1009,41.1009,9434.0
2022-06-08 12:55:00,45.16,45.23,45.14,45.22,7951.0,41.1009,41.1646,41.0827,41.1555,7951.0
2022-06-08 13:00:00,45.21,45.21,45.13,45.13,10226.0,41.1464,41.1464,41.0736,41.0736,10226.0
2022-06-08 13:05:00,45.13,45.18,45.12,45.18,9988.0,41.0736,41.1191,41.0645,41.1191,9988.0
2022-06-08 13:10:00,45.17,45.18,45.1,45.14,4990.0,41.11,41.1191,41.0463,41.0827,4990.0
2022-06-08 13:15:00,45.13,45.17,45.11,45.17,2886.0,41.0736,41.11,41.0554,41.11,2886.0
2022-06-08 13:20:00,45.17,45.17,45.14,45.14,3787.0,41.11,41.11,41.0827,41.0827,3787.0
2022-06-08 13:25:00,45.14,45.15,45.1,45.1,6099.0,41.0827,41.0918,41.0463,41.0463,6099.0
2022-06-08 13:30:00,45.1,45.1,45.04,45.04,5923.0,41.0463,41.0463,40.9917,40.9917,5923.0
2022-06-08 13:35:00,45.05,45.07,45.03,45.03,4855.0,41.0008,41.019,40.9826,40.9826,4855.0
2022-06-08 13:40:00,45.03,45.13,45.03,45.1,4463.0,40.9826,41.0736,40.9826,41.0463,4463.0
2022-06-08 13:45:00,45.09,45.16,45.09,45.14,5040.0,41.0372,41.1009,41.0372,41.0827,5040.0
2022-06-08 13:50:00,45.15,45.15,45.09,45.11,13969.0,41.0918,41.0918,41.0372,41.0554,13969.0
2022-06-08 13:55:00,45.11,45.14,45.06,45.06,4102.0,41.0554,41.0827,41.0099,41.0099,4102.0
2022-06-08 14:00:00,45.06,45.12,45.06,45.1,3260.0,41.0099,41.0645,41.0099,41.0463,3260.0
2022-06-08 14:05:00,45.1,45.14,45.09,45.11,3000.0,41.0463,41.0827,41.0372,41.0554,3000.0
2022-06-08 14:10:00,45.11,45.14,45.09,45.14,1912.0,41.0554,41.0827,41.0372,41.0827,1912.0
2022-06-08 14:15:00,45.15,45.15,45.09,45.1,3494.0,41.0918,41.0918,41.0372,41.0463,3494.0
2022-06-08 14:20:00,45.11,45.14,45.09,45.1,2010.0,41.0554,41.0827,41.0372,41.0463,2010.0
2022-06-08 14:25:00,45.1,45.11,45.02,45.06,5345.0,41.0463,41.0554,40.9735,41.0099,5345.0
2022-06-08 14:30:00,45.04,45.07,45.02,45.02,8018.0,40.9917,41.019,40.9735,40.9735,8018.0
2022-06-08 14:35:00,45.02,45.02,44.98,44.99,8355.0,40.9735,40.9735,40.9371,40.9462,8355.0
2022-06-08 14:40:00,45.01,45.08,45.01,45.08,3600.0,40.9644,41.0281,40.9644,41.0281,3600.0
2022-06-08 14:45:00,45.09,45.13,45.04,45.06,8006.0,41.0372,41.0736,40.9917,41.0099,8006.0
2022-06-08 14:50:00,45.06,45.07,45.0,45.0,3464.0,41.0099,41.019,40.9553,40.9553,3464.0
2022-06-08 14:55:00,45.0,45.03,44.98,45.03,8692.0,40.9553,40.9826,40.9371,40.9826,8692.0
2022-06-08 15:00:00,45.02,45.1,45.0,45.09,6652.0,40.9735,41.0463,40.9553,41.0372,6652.0
2022-06-08 15:05:00,45.09,45.09,44.99,45.04,8424.0,41.0372,41.0372,40.9462,40.9917,8424.0
2022-06-08 15:10:00,45.04,45.11,45.04,45.09,5954.0,40.9917,41.0554,40.9917,41.0372,5954.0
2022-06-08 15:15:00,45.1,45.11,45.05,45.07,8365.0,41.0463,41.0554,41.0008,41.019,8365.0
2022-06-08 15:20:00,45.07,45.13,45.07,45.13,5360.0,41.019,41.0736,41.019,41.0736,5360.0
2022-06-08 15:25:00,45.12,45.13,45.09,45.1,4661.0,41.0645,41.0736,41.0372,41.0463,4661.0
2022-06-08 15:30:00,45.11,45.12,45.08,45.11,12434.0,41.0554,41.0645,41.0281,41.0554,12434.0
2022-06-08 15:35:00,45.1,45.11,45.09,45.1,9211.0,41.0463,41.0554,41.0372,41.0463,9211.0
2022-06-08 15:40:00,45.1,45.1,45.06,45.06,3496.0,41.0463,41.0463,41.0099,41.0099,3496.0
2022-06-08 15:45:00,45.06,45.06,44.95,44.95,12354.0,41.0099,41.0099,40.9098,40.9098,12354.0
2022-06-08 15:50:00,44.95,44.99,44.9,44.93,37655.0,40.9098,40.9462,40.8643,40.8916,37655.0
2022-06-08 15:55:00,44.94,44.98,44.88,44.92,51875.0,40.9007,40.9371,40.8461,40.8825,51875.0
2022-06-09 09:30:00,44.77,44.97,44.66,44.97,20257.0,40.746,40.928,40.6458,40.928,20257.0
2022-06-09 09:35:00,44.97,45.05,44.88,44.9,12579.0,40.928,41.0008,40.8461,40.8643,12579.0
2022-06-09 09:40:00,44.91,45.1,44.86,45.0,16781.0,40.8734,41.0463,40.8279,40.9553,16781.0
2022-06-09 09:45:00,44.99,45.12,44.96,45.06,15185.0,40.9462,41.0645,40.9189,41.0099,15185.0
2022-06-09 09:50:00,45.05,45.27,45.05,45.25,11699.0,41.0008,41.201,41.0008,41.1828,11699.0
2022-06-09 09:55:00,45.26,45.27,45.16,45.16,16204.0,41.1919,41.201,41.1009,41.1009,16204.0
2022-06-09 10:00:00,45.17,45.17,45.07,45.09,11361.0,41.11,41.11,41.019,41.0372,11361.0
2022-06-09 10:05:00,45.08,45.08,44.96,44.96,10000.0,41.0281,41.0281,40.9189,40.9189,10000.0
2022-06-09 10:10:00,44.96,44.97,44.85,44.86,9900.0,40.9189,40.928,40.8188,40.8279,9900.0
2022-06-09 10:15:00,44.84,45.06,44.84,45.0,9500.0,40.8097,41.0099,40.8097,40.9553,9500.0
2022-06-09 10:20:00,45.01,45.03,44.94,44.95,6700.0,40.9644,40.9826,40.9007,40.9098,6700.0
2022-06-09 10:25:00,44.95,45.0,44.92,45.0,19780.0,40.9098,40.9553,40.8825,40.9553,19780.0
2022-06-09 10:30:00,45.04,45.11,44.95,44.99,9100.0,40.9917,41.0554,40.9098,40.9462,9100.0
2022-06-09 10:35:00,45.0,45.07,45.0,45.06,9140.0,40.9553,41.019,40.9553,41.0099,9140.0
2022-06-09 10:40:00,45.03,45.03,44.93,44.95,5400.0,40.9826,40.9826,40.8916,40.9098,5400.0
2022-06-09 10:45:00,44.95,44.95,44.89,44.92,8214.0,40.9098,40.9098,40.8552,40.8825,8214.0
2022-06-09 10:50:00,44.93,44.94,44.85,44.85,7383.0,40.8916,40.9007,40.8188,40.8188,7383.0
2022-06-09 10:55:00,44.84,44.94,44.84,44.91,4910.0,40.8097,40.9007,40.8097,40.8734,4910.0
2022-06-09 11:00:00,44.9,44.92,44.81,44.82,8176.0,40.8643,40.8825,40.7824,40.7915,8176.0
2022-06-09 11:05:00,44.84,44.9,44.81,44.89,5313.0,40.8097,40.8643,40.7824,40.8552,5313.0
2022-06-09 11:10:00,44.9,44.93,44.88,44.9,4793.0,40.8643,40.8916,40.8461,40.8643,4793.0
2022-06-09 11:15:00,44.91,44.91,44.84,44.84,4444.0,40.8734,40.8734,40.8097,40.8097,4444.0
2022-06-09 11:20:00,44.84,44.95,44.84,44.91,6321.0,40.8097,40.9098,40.8097,40.8734,6321.0
2022-06-09 11:25:00,44.91,44.95,44.9,44.93,10229.0,40.8734,40.9098,40.8643,40.8916,10229.0
2022-06-09 11:30:00,44.93,44.95,44.85,44.92,8544.0,40.8916,40.9098,40.8188,40.8825,8544.0
2022-06-09 11:35:00,44.93,44.98,44.91,44.97,5385.0,40.8916,40.9371,40.8734,40.928,5385.0
2022-06-09 11:40:00,44.96,45.1,44.96,45.07,3352.0,40.9189,41.0463,40.9189,41.019,3352.0
2022-06-09 11:45:00,45.06,45.08,44.94,44.95,4542.0,41.0099,41.0281,40.9007,40.9098,4542.0
2022-06-09 11:50:00,44.95,45.0,44.92,44.98,3400.0,40.9098,40.9553,40.8825,40.9371,3400.0
2022-06-09 11:55:00,44.98,45.05,44.98,45.03,4520.0,40.9371,41.0008,40.9371,40.9826,4520.0
2022-06-09 12:00:00,45.02,45.06,44.99,45.0,5896.0,40.9735,41.0099,40.9462,40.9553,5896.0
2022-06-09 12:05:00,45.0,45.01,44.96,44.99,2553.0,40.9553,40.9644,40.9189,40.9462,2553.0
2022-06-09 12:10:00,44.97,44.97,44.93,44.95,4325.0,40.928,40.928,40.8916,40.9098,4325.0
2022-06-09 12:15:00,44.93,44.97,44.93,44.97,4450.0,40.8916,40.928,40.8916,40.928,4450.0
2022-06-09 12:20:00,44.99,45.01,44.98,44.99,1400.0,40.9462,40.9644,40.9371,40.9462,1400.0
2022-06-09 12:25:00,44.99,45.04,44.98,45.01,5888.0,40.9462,40.9917,40.9371,40.9644,5888.0
2022-06-09 12:30:00,45.03,45.03,44.98,45.02,2244.0,40.9826,40.9826,40.9371,40.9735,2244.0
2022-06-09 12:35:00,45.02,45.07,45.02,45.06,6815.0,40.9735,41.019,40.9735,41.0099,6815.0
2022-06-09 12:40:00,45.06,45.14,45.06,45.14,4000.0,41.0099,41.0827,41.0099,41.0827,4000.0
2022-06-09 12:45:00,45.15,45.15,45.12,45.15,4634.0,41.0918,41.0918,41.0645,41.0918,4634.0
2022-06-09 12:50:00,45.13,45.17,45.13,45.13,4798.0,41.0736,41.11,41.0736,41.0736,4798.0
2022-06-09 12:55:00,45.11,45.18,45.07,45.17,11170.0,41.0554,41.1191,41.019,41.11,11170.0
2022-06-09 13:00:00,45.16,45.17,45.13,45.16,3090.0,41.1009,41.11,41.0736,41.1009,3090.0
2022-06-09 13:05:00,45.17,45.21,45.16,45.18,7893.0,41.11,41.1464,41.1009,41.1191,7893.0
2022-06-09 13:10:00,45.17,45.2,45.13,45.2,8202.0,41.11,41.1373,41.0736,41.1373,8202.0
2022-06-09 13:15:00,45.19,45.19,45.16,45.17,2800.0,41.1282,41.1282,41.1009,41.11,2800.0
2022-06-09 13:20:00,45.16,45.17,45.15,45.15,3000.0,41.1009,41.11,41.0918,41.0918,3000.0
2022-06-09 13:25:00,45.16,45.16,45.09,45.11,6832.0,41.1009,41.1009,41.0372,41.0554,6832.0
2022-06-09 13:30:00,45.11,45.11,45.0,45.01,2100.0,41.0554,41.0554,40.9553,40.9644,2100.0
2022-06-09 13:35:00,45.01,45.01,44.96,45.0,2868.0,40.9644,40.9644,40.9189,40.9553,2868.0
2022-06-09 13:40:00,44.99,44.99,44.95,44.97,3266.0,40.9462,40.9462,40.9098,40.928,3266.0
2022-06-09 13:45:00,44.97,45.05,44.96,45.05,3322.0,40.928,41.0008,40.9189,41.0008,3322.0
2022-06-09 13:50:00,45.07,45.09,45.05,45.05,1900.0,41.019,41.0372,41.0008,41.0008,1900.0
2022-06-09 13:55:00,45.06,45.12,45.06,45.12,3093.0,41.0099,41.0645,41.0099,41.0645,3093.0
2022-06-09 14:00:00,45.11,45.12,45.06,45.06,7238.0,41.0554,41.0645,41.0099,41.0099,7238.0
2022-06-09 14:05:00,45.05,45.12,45.04,45.08,4025.0,41.0008,41.0645,40.9917,41.0281,4025.0
2022-06-09 14:10:00,45.08,45.08,45.02,45.07,4014.0,41.0281,41.0281,40.9735,41.019,4014.0
2022-06-09 14:15:00,45.06,45.07,45.05,45.05,2518.0,41.0099,41.019,41.0008,41.0008,2518.0
2022-06-09 14:20:00,45.08,45.08,44.97,44.97,4747.0,41.0281,41.0281,40.928,40.928,4747.0
2022-06-09 14:25:00,44.96,45.01,44.96,44.98,4800.0,40.9189,40.9644,40.9189,40.9371,4800.0
2022-06-09 14:30:00,44.97,44.97,44.91,44.91,7662.0,40.928,40.928,40.8734,40.8734,7662.0
2022-06-09 14:35:00,44.92,44.92,44.86,44.87,5462.0,40.8825,40.8825,40.8279,40.837,5462.0
2022-06-09 14:40:00,44.87,44.87,44.82,44.84,4107.0,40.837,40.837,40.7915,40.8097,4107.0
2022-06-09 14:45:00,44.83,44.9,44.83,44.84,5189.0,40.8006,40.8643,40.8006,40.8097,5189.0
2022-06-09 14:50:00,44.84,44.85,44.81,44.82,4995.0,40.8097,40.8188,40.7824,40.7915,4995.0
2022-06-09 14:55:00,44.81,44.85,44.76,44.78,6135.0,40.7824,40.8188,40.7369,40.7551,6135.0
2022-06-09 15:00:00,44.75,44.76,44.66,44.66,13198.0,40.7278,40.7369,40.6458,40.6458,13198.0
2022-06-09 15:05:00,44.65,44.67,44.62,44.64,7690.0,40.6367,40.6549,40.6094,40.6276,7690.0
2022-06-09 15:10:00,44.65,44.66,44.62,44.62,12167.0,40.6367,40.6458,40.6094,40.6094,12167.0
2022-06-09 15:15:00,44.62,44.68,44.62,44.66,11810.0,40.6094,40.664,40.6094,40.6458,11810.0
2022-06-09 15:20:00,44.68,44.69,44.63,44.67,6700.0,40.664,40.6731,40.6185,40.6549,6700.0
2022-06-09 15:25:00,44.66,44.66,44.58,44.58,10139.0,40.6458,40.6458,40.573,40.573,10139.0
2022-06-09 15:30:00,44.57,44.59,44.55,44.55,7972.0,40.5639,40.5821,40.5457,40.5457,7972.0
2022-06-09 15:35:00,44.55,44.59,44.53,44.57,20766.0,40.5457,40.5821,40.5275,40.5639,20766.0
2022-06-09 15:40:00,44.56,44.57,44.47,44.48,21632.0,40.5548,40.5639,40.4729,40.482,21632.0
2022-06-09 15:45:00,44.48,44.48,44.37,44.4,20591.0,40.482,40.482,40.3819,40.4092,20591.0
2022-06-09 15:50:00,44.39,44.41,44.32,44.37,46951.0,40.4001,40.4183,40.3364,40.3819,46951.0
2022-06-09 15:55:00,44.37,44.41,44.25,44.25,70514.0,40.3819,40.4183,40.2727,40.2727,70514.0
2022-06-10 09:30:00,43.72,43.9,43.42,43.42,45856.0,39.7903,39.9542,39.5173,39.5173,45856.0
2022-06-10 09:35:00,43.42,43.6,43.36,43.5,29331.0,39.5173,39.6811,39.4627,39.5901,29331.0
2022-06-10 09:40:00,43.43,43.61,43.42,43.61,19562.0,39.5264,39.6902,39.5173,39.6902,19562.0
2022-06-10 09:45:00,43.63,43.7,43.53,43.6,20658.0,39.7084,39.7721,39.6174,39.6811,20658.0
2022-06-10 09:50:00,43.62,43.62,43.43,43.43,13950.0,39.6993,39.6993,39.5264,39.5264,13950.0
2022-06-10 09:55:00,43.42,43.58,43.4,43.57,13271.0,39.5173,39.6629,39.4991,39.6538,13271.0
2022-06-10 10:00:00,43.54,43.54,43.36,43.41,11424.0,39.6265,39.6265,39.4627,39.5082,11424.0
2022-06-10 10:05:00,43.41,43.47,43.41,43.45,9559.0,39.5082,39.5628,39.5082,39.5446,9559.0
2022-06-10 10:10:00,43.45,43.51,43.41,43.49,8706.0,39.5446,39.5992,39.5082,39.581,8706.0
2022-06-10 10:15:00,43.45,43.5,43.41,43.45,5891.0,39.5446,39.5901,39.5082,39.5446,5891.0
2022-06-10 10:20:00,43.45,43.45,43.31,43.33,12789.0,39.5446,39.5446,39.4172,39.4354,12789.0
2022-06-10 10:25:00,43.3,43.37,43.3,43.31,4068.0,39.4081,39.4718,39.4081,39.4172,4068.0
2022-06-10 10:30:00,43.3,43.39,43.3,43.39,8053.0,39.4081,39.49,39.4081,39.49,8053.0
2022-06-10 10:35:00,43.38,43.44,43.36,43.37,7276.0,39.4809,39.5355,39.4627,39.4718,7276.0
2022-06-10 10:40:00,43.37,43.4,43.32,43.39,5107.0,39.4718,39.4991,39.4263,39.49,5107.0
2022-06-10 10:45:00,43.39,43.42,43.32,43.42,7599.0,39.49,39.5173,39.4263,39.5173,7599.0
2022-06-10 10:50:00,43.45,43.52,43.43,43.46,8226.0,39.5446,39.6083,39.5264,39.5537,8226.0
2022-06-10 10:55:00,43.47,43.48,43.43,43.46,8150.0,39.5628,39.5719,39.5264,39.5537,8150.0
2022-06-10 11:00:00,43.45,43.61,43.45,43.59,14927.0,39.5446,39.6902,39.5446,39.672,14927.0
2022-06-10 11:05:00,43.56,43.56,43.43,43.44,15929.0,39.6447,39.6447,39.5264,39.5355,15929.0
2022-06-10 11:10:00,43.44,43.55,43.44,43.51,8678.0,39.5355,39.6356,39.5355,39.5992,8678.0
2022-06-10 11:15:00,43.52,43.57,43.49,43.57,11876.0,39.6083,39.6538,39.581,39.6538,11876.0
2022-06-10 11:20:00,43.59,43.67,43.57,43.57,8512.0,39.672,39.7448,39.6538,39.6538,8512.0
2022-06-10 11:25:00,43.55,43.6,43.52,43.59,6123.0,39.6356,39.6811,39.6083,39.672,6123.0
2022-06-10 11:30:00,43.59,43.6,43.55,43.6,6416.0,39.672,39.6811,39.6356,39.6811,6416.0
2022-06-10 11:35:00,43.59,43.59,43.52,43.52,8458.0,39.672,39.672,39.6083,39.6083,8458.0
2022-06-10 11:40:00,43.49,43.54,43.49,43.53,7179.0,39.581,39.6265,39.581,39.6174,7179.0
2022-06-10 11:45:00,43.52,43.55,43.49,43.49,5373.0,39.6083,39.6356,39.581,39.581,5373.0
2022-06-10 11:50:00,43.49,43.51,43.44,43.47,6839.0,39.581,39.5992,39.5355,39.5628,6839.0
2022-06-10 11:55:00,43.47,43.6,43.45,43.57,5887.0,39.5628,39.6811,39.5446,39.6538,5887.0
2022-06-10 12:00:00,43.56,43.6,43.56,43.6,9227.0,39.6447,39.6811,39.6447,39.6811,9227.0
2022-06-10 12:05:00,43.6,43.7,43.6,43.7,5237.0,39.6811,39.7721,39.6811,39.7721,5237.0
2022-06-10 12:10:00,43.7,43.7,43.63,43.63,6401.0,39.7721,39.7721,39.7084,39.7084,6401.0
2022-06-10 12:15:00,43.62,43.65,43.56,43.59,4339.0,39.6993,39.7266,39.6447,39.672,4339.0
2022-06-10 12:20:00,43.6,43.65,43.57,43.58,2800.0,39.6811,39.7266,39.6538,39.6629,2800.0
2022-06-10 12:25:00,43.58,43.61,43.55,43.6,7502.0,39.6629,39.6902,39.6356,39.6811,7502.0
2022-06-10 12:30:00,43.62,43.65,43.59,43.65,6182.0,39.6993,39.7266,39.672,39.7266,6182.0
2022-06-10 12:35:00,43.64,43.67,43.63,43.66,4512.0,39.7175,39.7448,39.7084,39.7357,4512.0
2022-06-10 12:40:00,43.66,43.7,43.65,43.67,3680.0,39.7357,39.7721,39.7266,39.7448,3680.0
2022-06-10 12:45:00,43.68,43.69,43.58,43.58,4539.0,39.7539,39.763,39.6629,39.6629,4539.0
2022-06-10 12:50:00,43.58,43.59,43.54,43.57,6682.0,39.6629,39.672,39.6265,39.6538,6682.0
2022-06-10 12:55:00,43.56,43.63,43.56,43.63,3512.0,39.6447,39.7084,39.6447,39.7084,3512.0
2022-06-10 13:00:00,43.63,43.65,43.58,43.61,7116.0,39.7084,39.7266,39.6629,39.6902,7116.0
2022-06-10 13:05:00,43.61,43.63,43.59,43.63,6519.0,39.6902,39.7084,39.672,39.7084,6519.0
2022-06-10 13:10:00,43.65,43.65,43.58,43.61,2433.0,39.7266,39.7266,39.6629,39.6902,2433.0
2022-06-10 13:15:00,43.59,43.67,43.59,43.67,3750.0,39.672,39.7448,39.672,39.7448,3750.0
2022-06-10 13:20:00,43.68,43.7,43.68,43.69,4094.0,39.7539,39.7721,39.7539,39.763,4094.0
2022-06-10 13:25:00,43.69,43.73,43.69,43.73,4112.0,39.763,39.7994,39.763,39.7994,4112.0
2022-06-10 13:30:00,43.72,43.72,43.63,43.65,5109.0,39.7903,39.7903,39.7084,39.7266,5109.0
2022-06-10 13:35:00,43.66,43.76,43.66,43.74,6146.0,39.7357,39.8267,39.7357,39.8085,6146.0
2022-06-10 13:40:00,43.75,43.76,43.7,43.74,4000.0,39.8176,39.8267,39.7721,39.8085,4000.0
2022-06-10 13:45:00,43.74,43.89,43.73,43.88,17041.0,39.8085,39.945,39.7994,39.9359,17041.0
2022-06-10 13:50:00,43.89,43.91,43.77,43.77,10630.0,39.945,39.9633,39.8358,39.8358,10630.0
2022-06-10 13:55:00,43.76,43.76,43.71,43.75,6548.0,39.8267,39.8267,39.7812,39.8176,6548.0
2022-06-10 14:00:00,43.75,43.75,43.67,43.67,8679.0,39.8176,39.8176,39.7448,39.7448,8679.0
2022-06-10 14:05:00,43.67,43.73,43.67,43.7,9056.0,39.7448,39.7994,39.7448,39.7721,9056.0
2022-06-10 14:10:00,43.71,43.71,43.69,43.69,7470.0,39.7812,39.7812,39.763,39.763,7470.0
2022-06-10 14:15:00,43.7,43.82,43.69,43.82,8610.0,39.7721,39.8813,39.763,39.8813,8610.0
2022-06-10 14:20:00,43.83,43.86,43.82,43.83,9242.0,39.8904,39.9177,39.8813,39.8904,9242.0
2022-06-10 14:25:00,43.84,43.84,43.75,43.81,10350.0,39.8995,39.8995,39.8176,39.8722,10350.0
2022-06-10 14:30:00,43.83,43.88,43.83,43.85,7550.0,39.8904,39.9359,39.8904,39.9086,7550.0
2022-06-10 14:35:00,43.83,43.83,43.78,43.78,10185.0,39.8904,39.8904,39.8449,39.8449,10185.0
2022-06-10 14:40:00,43.78,43.78,43.73,43.74,7012.0,39.8449,39.8449,39.7994,39.8085,7012.0
2022-06-10 14:45:00,43.74,43.83,43.73,43.83,7700.0,39.8085,39.8904,39.7994,39.8904,7700.0
2022-06-10 14:50:00,43.83,43.84,43.79,43.84,7349.0,39.8904,39.8995,39.854,39.8995,7349.0
2022-06-10 14:55:00,43.83,43.89,43.82,43.87,7600.0,39.8904,39.945,39.8813,39.9268,7600.0
2022-06-10 15:00:00,43.88,43.9,43.78,43.79,15037.0,39.9359,39.9542,39.8449,39.854,15037.0
2022-06-10 15:05:00,43.78,43.78,43.71,43.75,17744.0,39.8449,39.8449,39.7812,39.8176,17744.0
2022-06-10 15:10:00,43.74,43.83,43.74,43.81,8546.0,39.8085,39.8904,39.8085,39.8722,8546.0
2022-06-10 15:15:00,43.8,43.87,43.8,43.87,13594.0,39.8631,39.9268,39.8631,39.9268,13594.0
2022-06-10 15:20:00,43.88,43.88,43.75,43.88,17034.0,39.9359,39.9359,39.8176,39.9359,17034.0
2022-06-10 15:25:00,43.89,43.98,43.89,43.89,11757.0,39.945,40.027,39.945,39.945,11757.0
2022-06-10 15:30:00,43.88,43.88,43.78,43.8,20490.0,39.9359,39.9359,39.8449,39.8631,20490.0
2022-06-10 15:35:00,43.8,43.86,43.76,43.8,19573.0,39.8631,39.9177,39.8267,39.8631,19573.0
2022-06-10 15:40:00,43.8,43.81,43.66,43.69,28194.0,39.8631,39.8722,39.7357,39.763,28194.0
2022-06-10 15:45:00,43.7,43.7,43.56,43.58,43820.0,39.7721,39.7721,39.6447,39.6629,43820.0
2022-06-10 15:50:00,43.57,43.69,43.52,43.58,93769.0,39.6538,39.763,39.6083,39.6629,93769.0
2022-06-10 15:55:00,43.58,43.61,43.47,43.47,48985.0,39.6629,39.6902,39.5628,39.5628,48985.0
2022-06-13 09:30:00,43.11,43.28,42.92,43.2,47830.0,39.2352,39.3899,39.0622,39.3171,47830.0
2022-06-13 09:35:00,43.17,43.34,43.14,43.18,27201.0,39.2898,39.4445,39.2625,39.2989,27201.0
2022-06-13 09:40:00,43.16,43.31,43.08,43.29,18498.0,39.2807,39.4172,39.2079,39.399,18498.0
2022-06-13 09:45:00,43.28,43.38,43.26,43.35,22565.0,39.3899,39.4809,39.3717,39.4536,22565.0
2022-06-13 09:50:00,43.34,43.37,43.19,43.22,14647.0,39.4445,39.4718,39.308,39.3353,14647.0
2022-06-13 09:55:00,43.23,43.34,43.23,43.27,15071.0,39.3444,39.4445,39.3444,39.3808,15071.0
2022-06-13 10:00:00,43.29,43.34,43.15,43.27,15741.0,39.399,39.4445,39.2716,39.3808,15741.0
2022-06-13 10:05:00,43.27,43.38,43.27,43.32,11298.0,39.3808,39.4809,39.3808,39.4263,11298.0
2022-06-13 10:10:00,43.31,43.34,43.12,43.13,14294.0,39.4172,39.4445,39.2443,39.2534,14294.0
2022-06-13 10:15:00,43.11,43.11,43.04,43.09,10128.0,39.2352,39.2352,39.1714,39.217,10128.0
2022-06-13 10:20:00,43.07,43.12,43.07,43.08,13699.0,39.1988,39.2443,39.1988,39.2079,13699.0
2022-06-13 10:25:00,43.09,43.15,43.07,43.08,18990.0,39.217,39.2716,39.1988,39.2079,18990.0
2022-06-13 10:30:00,43.09,43.22,43.05,43.22,17854.0,39.217,39.3353,39.1806,39.3353,17854.0
2022-06-13 10:35:00,43.22,43.28,43.21,43.21,8900.0,39.3353,39.3899,39.3262,39.3262,8900.0
2022-06-13 10:40:00,43.2,43.21,43.01,43.03,16887.0,39.3171,39.3262,39.1441,39.1623,16887.0
2022-06-13 10:45:00,43.02,43.06,42.99,43.06,21164.0,39.1532,39.1897,39.1259,39.1897,21164.0
2022-06-13 10:50:00,43.06,43.14,43.03,43.13,10202.0,39.1897,39.2625,39.1623,39.2534,10202.0
2022-06-13 10:55:00,43.15,43.22,43.12,43.12,6409.0,39.2716,39.3353,39.2443,39.2443,6409.0
2022-06-13 11:00:00,43.12,43.12,43.02,43.05,11145.0,39.2443,39.2443,39.1532,39.1806,11145.0
2022-06-13 11:05:00,43.06,43.09,43.04,43.05,7091.0,39.1897,39.217,39.1714,39.1806,7091.0
2022-06-13 11:10:00,43.05,43.12,43.01,43.12,6642.0,39.1806,39.2443,39.1441,39.2443,6642.0
2022-06-13 11:15:00,43.12,43.26,43.12,43.25,13861.0,39.2443,39.3717,39.2443,39.3626,13861.0
2022-06-13 11:20:00,43.25,43.31,43.2,43.31,11674.0,39.3626,39.4172,39.3171,39.4172,11674.0
2022-06-13 11:25:00,43.32,43.34,43.28,43.28,16451.0,39.4263,39.4445,39.3899,39.3899,16451.0
2022-06-13 11:30:00,43.27,43.31,43.19,43.26,8469.0,39.3808,39.4172,39.308,39.3717,8469.0
2022-06-13 11:35:00,43.28,43.46,43.28,43.44,20121.0,39.3899,39.5537,39.3899,39.5355,20121.0
2022-06-13 11:40:00,43.45,43.48,43.38,43.44,18322.0,39.5446,39.5719,39.4809,39.5355,18322.0
2022-06-13 11:45:00,43.44,43.44,43.34,43.39,5700.0,39.5355,39.5355,39.4445,39.49,5700.0
2022-06-13 11:50:00,43.39,43.4,43.28,43.32,11641.0,39.49,39.4991,39.3899,39.4263,11641.0
2022-06-13 11:55:00,43.32,43.4,43.32,43.37,13833.0,39.4263,39.4991,39.4263,39.4718,13833.0
2022-06-13 12:00:00,43.34,43.41,43.31,43.38,7123.0,39.4445,39.5082,39.4172,39.4809,7123.0
2022-06-13 12:05:00,43.37,43.46,43.35,43.38,10108.0,39.4718,39.5537,39.4536,39.4809,10108.0
2022-06-13 12:10:00,43.36,43.48,43.35,43.41,14149.0,39.4627,39.5719,39.4536,39.5082,14149.0
2022-06-13 12:15:00,43.42,43.45,43.34,43.38,8331.0,39.5173,39.5446,39.4445,39.4809,8331.0
2022-06-13 12:20:00,43.4,43.45,43.35,43.37,9461.0,39.4991,39.5446,39.4536,39.4718,9461.0
2022-06-13 12:25:00,43.38,43.44,43.37,43.4,7101.0,39.4809,39.5355,39.4718,39.4991,7101.0
2022-06-13 12:30:00,43.39,43.52,43.35,43.48,11393.0,39.49,39.6083,39.4536,39.5719,11393.0
2022-06-13 12:35:00,43.48,43.63,43.48,43.58,16828.0,39.5719,39.7084,39.5719,39.6629,16828.0
2022-06-13 12:40:00,43.57,43.57,43.43,43.44,7111.0,39.6538,39.6538,39.5264,39.5355,7111.0
2022-06-13 12:45:00,43.45,43.49,43.43,43.44,9768.0,39.5446,39.581,39.5264,39.5355,9768.0
2022-06-13 12:50:00,43.43,43.52,43.42,43.48,15939.0,39.5264,39.6083,39.5173,39.5719,15939.0
2022-06-13 12:55:00,43.47,43.5,43.43,43.44,11049.0,39.5628,39.5901,39.5264,39.5355,11049.0
2022-06-13 13:00:00,43.44,43.45,43.4,43.41,10215.0,39.5355,39.5446,39.4991,39.5082,10215.0
2022-06-13 13:05:00,43.42,43.44,43.38,43.42,6340.0,39.5173,39.5355,39.4809,39.5173,6340.0
2022-06-13 13:10:00,43.44,43.46,43.41,43.46,3912.0,39.5355,39.5537,39.5082,39.5537,3912.0
2022-06-13 13:15:00,43.46,43.48,43.46,43.48,5720.0,39.5537,39.5719,39.5537,39.5719,5720.0
2022-06-13 13:20:00,43.47,43.49,43.46,43.48,5951.0,39.5628,39.581,39.5537,39.5719,5951.0
2022-06-13 13:25:00,43.49,43.5,43.43,43.46,23438.0,39.581,39.5901,39.5264,39.5537,23438.0
2022-06-13 13:30:00,43.46,43.46,43.32,43.32,4900.0,39.5537,39.5537,39.4263,39.4263,4900.0
2022-06-13 13:35:00,43.31,43.45,43.31,43.45,7502.0,39.4172,39.5446,39.4172,39.5446,7502.0
2022-06-13 13:40:00,43.46,43.64,43.46,43.64,5080.0,39.5537,39.7175,39.5537,39.7175,5080.0
2022-06-13 13:45:00,43.64,43.72,43.64,43.7,7547.0,39.7175,39.7903,39.7175,39.7721,7547.0
2022-06-13 13:50:00,43.69,43.73,43.6,43.62,7767.0,39.763,39.7994,39.6811,39.6993,7767.0
2022-06-13 13:55:00,43.62,43.68,43.62,43.67,5457.0,39.6993,39.7539,39.6993,39.7448,5457.0
2022-06-13 14:00:00,43.66,43.66,43.56,43.6,8093.0,39.7357,39.7357,39.6447,39.6811,8093.0
2022-06-13 14:05:00,43.6,43.6,43.52,43.53,9669.0,39.6811,39.6811,39.6083,39.6174,9669.0
2022-06-13 14:10:00,43.52,43.56,43.45,43.45,5494.0,39.6083,39.6447,39.5446,39.5446,5494.0
2022-06-13 14:15:00,43.45,43.53,43.45,43.53,3990.0,39.5446,39.6174,39.5446,39.6174,3990.0
2022-06-13 14:20:00,43.54,43.57,43.49,43.52,13753.0,39.6265,39.6538,39.581,39.6083,13753.0
2022-06-13 14:25:00,43.52,43.61,43.52,43.61,32885.0,39.6083,39.6902,39.6083,39.6902,32885.0
2022-06-13 14:30:00,43.62,43.62,43.5,43.59,43269.0,39.6993,39.6993,39.5901,39.672,43269.0
2022-06-13 14:35:00,43.61,43.75,43.61,43.75,49935.0,39.6902,39.8176,39.6902,39.8176,49935.0
2022-06-13 14:40:00,43.76,43.81,43.74,43.76,20371.0,39.8267,39.8722,39.8085,39.8267,20371.0
2022-06-13 14:45:00,43.77,43.8,43.71,43.74,12946.0,39.8358,39.8631,39.7812,39.8085,12946.0
2022-06-13 14:50:00,43.73,43.75,43.66,43.69,6690.0,39.7994,39.8176,39.7357,39.763,6690.0
2022-06-13 14:55:00,43.68,43.68,43.59,43.6,12868.0,39.7539,39.7539,39.672,39.6811,12868.0
2022-06-13 15:00:00,43.59,43.65,43.56,43.62,15465.0,39.672,39.7266,39.6447,39.6993,15465.0
2022-06-13 15:05:00,43.62,43.65,43.54,43.62,25969.0,39.6993,39.7266,39.6265,39.6993,25969.0
2022-06-13 15:10:00,43.62,43.63,43.53,43.55,39447.0,39.6993,39.7084,39.6174,39.6356,39447.0
2022-06-13 15:15:00,43.55,43.83,43.48,43.65,44732.0,39.6356,39.8904,39.5719,39.7266,44732.0
2022-06-13 15:20:00,43.64,43.68,43.54,43.54,24315.0,39.7175,39.7539,39.6265,39.6265,24315.0
2022-06-13 15:25:00,43.54,43.57,43.45,43.46,17286.0,39.6265,39.6538,39.5446,39.5537,17286.0
2022-06-13 15:30:00,43.45,43.45,43.32,43.32,32419.0,39.5446,39.5446,39.4263,39.4263,32419.0
2022-06-13 15:35:00,43.33,43.4,43.25,43.25,32445.0,39.4354,39.4991,39.3626,39.3626,32445.0
2022-06-13 15:40:00,43.25,43.27,43.19,43.19,29699.0,39.3626,39.3808,39.308,39.308,29699.0
2022-06-13 15:45:00,43.18,43.3,43.18,43.22,37942.0,39.2989,39.4081,39.2989,39.3353,37942.0
2022-06-13 15:50:00,43.22,43.24,43.1,43.23,93210.0,39.3353,39.3535,39.2261,39.3444,93210.0
2022-06-13 15:55:00,43.22,43.31,43.18,43.24,72654.0,39.3353,39.4172,39.2989,39.3535,72654.0
2022-06-14 09:30:00,43.67,43.7,43.46,43.53,24416.0,39.7448,39.7721,39.5537,39.6174,24416.0
2022-06-14 09:35:00,43.56,43.56,43.45,43.49,13583.0,39.6447,39.6447,39.5446,39.581,13583.0
2022-06-14 09:40:00,43.46,43.47,43.38,43.38,16332.0,39.5537,39.5628,39.4809,39.4809,16332.0
2022-06-14 09:45:00,43.4,43.54,43.4,43.52,19112.0,39.4991,39.6265,39.4991,39.6083,19112.0
2022-06-14 09:50:00,43.52,43.52,43.32,43.46,22786.0,39.6083,39.6083,39.4263,39.5537,22786.0
2022-06-14 09:55:00,43.45,43.58,43.45,43.57,9826.0,39.5446,39.6629,39.5446,39.6538,9826.0
2022-06-14 10:00:00,43.55,43.62,43.5,43.51,11313.0,39.6356,39.6993,39.5901,39.5992,11313.0
2022-06-14 10:05:00,43.49,43.52,43.42,43.5,12464.0,39.581,39.6083,39.5173,39.5901,12464.0
2022-06-14 10:10:00,43.5,43.5,43.41,43.42,19672.0,39.5901,39.5901,39.5082,39.5173,19672.0
2022-06-14 10:15:00,43.42,43.54,43.42,43.52,12817.0,39.5173,39.6265,39.5173,39.6083,12817.0
2022-06-14 10:20:00,43.52,43.61,43.46,43.61,17192.0,39.6083,39.6902,39.5537,39.6902,17192.0
2022-06-14 10:25:00,43.61,43.66,43.56,43.56,26637.0,39.6902,39.7357,39.6447,39.6447,26637.0
2022-06-14 10:30:00,43.56,43.56,43.43,43.46,26869.0,39.6447,39.6447,39.5264,39.5537,26869.0
2022-06-14 10:35:00,43.45,43.47,43.36,43.4,19610.0,39.5446,39.5628,39.4627,39.4991,19610.0
2022-06-14 10:40:00,43.38,43.38,43.24,43.26,10681.0,39.4809,39.4809,39.3535,39.3717,10681.0
2022-06-14 10:45:00,43.27,43.45,43.23,43.45,12867.0,39.3808,39.5446,39.3444,39.5446,12867.0
2022-06-14 10:50:00,43.44,43.58,43.42,43.43,23356.0,39.5355,39.6629,39.5173,39.5264,23356.0
2022-06-14 10:55:00,43.42,43.49,43.4,43.43,11097.0,39.5173,39.581,39.4991,39.5264,11097.0
2022-06-14 11:00:00,43.42,43.48,43.34,43.34,13927.0,39.5173,39.5719,39.4445,39.4445,13927.0
2022-06-14 11:05:00,43.33,43.33,43.15,43.15,11131.0,39.4354,39.4354,39.2716,39.2716,11131.0
2022-06-14 11:10:00,43.14,43.15,43.1,43.11,6305.0,39.2625,39.2716,39.2261,39.2352,6305.0
2022-06-14 11:15:00,43.12,43.14,43.06,43.14,13817.0,39.2443,39.2625,39.1897,39.2625,13817.0
2022-06-14 11:20:00,43.13,43.13,43.03,43.1,13345.0,39.2534,39.2534,39.1623,39.2261,13345.0
2022-06-14 11:25:00,43.1,43.17,43.05,43.05,11161.0,39.2261,39.2898,39.1806,39.1806,11161.0
2022-06-14 11:30:00,43.05,43.13,43.03,43.12,10015.0,39.1806,39.2534,39.1623,39.2443,10015.0
2022-06-14 11:35:00,43.12,43.2,43.07,43.08,17332.0,39.2443,39.3171,39.1988,39.2079,17332.0
2022-06-14 11:40:00,43.08,43.09,43.03,43.09,14255.0,39.2079,39.217,39.1623,39.217,14255.0
2022-06-14 11:45:00,43.09,43.09,42.97,42.98,16513.0,39.217,39.217,39.1077,39.1168,16513.0
2022-06-14 11:50:00,42.98,43.03,42.96,42.97,12450.0,39.1168,39.1623,39.0986,39.1077,12450.0
2022-06-14 11:55:00,42.97,43.03,42.95,42.99,6893.0,39.1077,39.1623,39.0895,39.1259,6893.0
2022-06-14 12:00:00,42.98,42.98,42.82,42.83,9972.0,39.1168,39.1168,38.9712,38.9803,9972.0
2022-06-14 12:05:00,42.83,42.84,42.8,42.83,8603.0,38.9803,38.9894,38.953,38.9803,8603.0
2022-06-14 12:10:00,42.84,42.88,42.8,42.81,8240.0,38.9894,39.0258,38.953,38.9621,8240.0
2022-06-14 12:15:00,42.81,42.95,42.79,42.95,7699.0,38.9621,39.0895,38.9439,39.0895,7699.0
2022-06-14 12:20:00,42.95,42.98,42.91,42.96,6178.0,39.0895,39.1168,39.0531,39.0986,6178.0
2022-06-14 12:25:00,42.98,42.99,42.91,42.91,10514.0,39.1168,39.1259,39.0531,39.0531,10514.0
2022-06-14 12:30:00,42.91,42.94,42.86,42.92,8932.0,39.0531,39.0804,39.0076,39.0622,8932.0
2022-06-14 12:35:00,42.91,42.95,42.88,42.91,8000.0,39.0531,39.0895,39.0258,39.0531,8000.0
2022-06-14 12:40:00,42.9,42.98,42.89,42.91,18113.0,39.044,39.1168,39.0349,39.0531,18113.0
2022-06-14 12:45:00,42.9,42.96,42.9,42.96,15843.0,39.044,39.0986,39.044,39.0986,15843.0
2022-06-14 12:50:00,42.95,42.99,42.93,42.96,10706.0,39.0895,39.1259,39.0713,39.0986,10706.0
2022-06-14 12:55:00,42.97,43.03,42.96,43.02,8912.0,39.1077,39.1623,39.0986,39.1532,8912.0
2022-06-14 13:00:00,43.02,43.05,42.96,43.0,10888.0,39.1532,39.1806,39.0986,39.135,10888.0
2022-06-14 13:05:00,43.0,43.13,43.0,43.13,9494.0,39.135,39.2534,39.135,39.2534,9494.0
2022-06-14 13:10:00,43.14,43.14,43.07,43.08,9232.0,39.2625,39.2625,39.1988,39.2079,9232.0
2022-06-14 13:15:00,43.08,43.18,43.07,43.13,18989.0,39.2079,39.2989,39.1988,39.2534,18989.0
2022-06-14 13:20:00,43.14,43.21,43.12,43.17,16970.0,39.2625,39.3262,39.2443,39.2898,16970.0
2022-06-14 13:25:00,43.16,43.16,43.08,43.08,6138.0,39.2807,39.2807,39.2079,39.2079,6138.0
2022-06-14 13:30:00,43.07,43.09,42.99,42.99,12715.0,39.1988,39.217,39.1259,39.1259,12715.0
2022-06-14 13:35:00,43.0,43.0,42.92,42.93,11295.0,39.135,39.135,39.0622,39.0713,11295.0
2022-06-14 13:40:00,42.92,42.94,42.83,42.84,11262.0,39.0622,39.0804,38.9803,38.9894,11262.0
2022-06-14 13:45:00,42.86,42.9,42.81,42.86,9654.0,39.0076,39.044,38.9621,39.0076,9654.0
2022-06-14 13:50:00,42.86,42.87,42.84,42.87,4147.0,39.0076,39.0167,38.9894,39.0167,4147.0
2022-06-14 13:55:00,42.88,42.89,42.82,42.83,6160.0,39.0258,39.0349,38.9712,38.9803,6160.0
2022-06-14 14:00:00,42.83,42.89,42.83,42.87,7487.0,38.9803,39.0349,38.9803,39.0167,7487.0
2022-06-14 14:05:00,42.87,42.96,42.87,42.95,6365.0,39.0167,39.0986,39.0167,39.0895,6365.0
2022-06-14 14:10:00,42.93,42.93,42.84,42.86,8304.0,39.0713,39.0713,38.9894,39.0076,8304.0
2022-06-14 14:15:00,42.87,42.9,42.87,42.88,6130.0,39.0167,39.044,39.0167,39.0258,6130.0
2022-06-14 14:20:00,42.88,42.92,42.87,42.91,8419.0,39.0258,39.0622,39.0167,39.0531,8419.0
2022-06-14 14:25:00,42.91,42.91,42.86,42.91,6537.0,39.0531,39.0531,39.0076,39.0531,6537.0
2022-06-14 14:30:00,42.89,42.89,42.83,42.87,5667.0,39.0349,39.0349,38.9803,39.0167,5667.0
2022-06-14 14:35:00,42.86,42.93,42.86,42.91,6293.0,39.0076,39.0713,39.0076,39.0531,6293.0
2022-06-14 14:40:00,42.9,42.9,42.83,42.83,6652.0,39.044,39.044,38.9803,38.9803,6652.0
2022-06-14 14:45:00,42.83,42.87,42.79,42.79,8562.0,38.9803,39.0167,38.9439,38.9439,8562.0
2022-06-14 14:50:00,42.78,42.83,42.77,42.8,6022.0,38.9348,38.9803,38.9257,38.953,6022.0
2022-06-14 14:55:00,42.8,42.82,42.76,42.76,8881.0,38.953,38.9712,38.9166,38.9166,8881.0
2022-06-14 15:00:00,42.75,42.8,42.72,42.78,16829.0,38.9075,38.953,38.8802,38.9348,16829.0
2022-06-14 15:05:00,42.78,42.79,42.69,42.69,10843.0,38.9348,38.9439,38.8529,38.8529,10843.0
2022-06-14 15:10:00,42.7,42.72,42.59,42.59,12209.0,38.862,38.8802,38.7619,38.7619,12209.0
2022-06-14 15:15:00,42.6,42.64,42.57,42.59,10996.0,38.771,38.8074,38.7437,38.7619,10996.0
2022-06-14 15:20:00,42.6,42.65,42.6,42.64,9104.0,38.771,38.8165,38.771,38.8074,9104.0
2022-06-14 15:25:00,42.65,42.79,42.65,42.77,11171.0,38.8165,38.9439,38.8165,38.9257,11171.0
2022-06-14 15:30:00,42.77,42.91,42.77,42.82,21584.0,38.9257,39.0531,38.9257,38.9712,21584.0
2022-06-14 15:35:00,42.83,43.0,42.83,42.98,21464.0,38.9803,39.135,38.9803,39.1168,21464.0
2022-06-14 15:40:00,42.98,43.04,42.94,42.94,20900.0,39.1168,39.1714,39.0804,39.0804,20900.0
2022-06-14 15:45:00,42.94,43.1,42.92,43.07,30415.0,39.0804,39.2261,39.0622,39.1988,30415.0
2022-06-14 15:50:00,43.08,43.09,42.87,42.9,72482.0,39.2079,39.217,39.0167,39.044,72482.0
2022-06-14 15:55:00,42.89,42.92,42.86,42.9,47688.0,39.0349,39.0622,39.0076,39.044,47688.0
2022-06-15 09:30:00,43.46,43.65,43.39,43.49,18402.0,39.5537,39.7266,39.49,39.581,18402.0
2022-06-15 09:35:00,43.58,43.58,43.37,43.39,9744.0,39.6629,39.6629,39.4718,39.49,9744.0
2022-06-15 09:40:00,43.37,43.45,43.33,43.39,31837.0,39.4718,39.5446,39.4354,39.49,31837.0
2022-06-15 09:45:00,43.42,43.55,43.39,43.53,22244.0,39.5173,39.6356,39.49,39.6174,22244.0
2022-06-15 09:50:00,43.54,43.64,43.49,43.58,24267.0,39.6265,39.7175,39.581,39.6629,24267.0
2022-06-15 09:55:00,43.59,43.68,43.59,43.65,11554.0,39.672,39.7539,39.672,39.7266,11554.0
2022-06-15 10:00:00,43.63,43.65,43.6,43.64,7245.0,39.7084,39.7266,39.6811,39.7175,7245.0
2022-06-15 10:05:00,43.63,43.7,43.62,43.65,5264.0,39.7084,39.7721,39.6993,39.7266,5264.0
2022-06-15 10:10:00,43.65,43.68,43.63,43.66,5074.0,39.7266,39.7539,39.7084,39.7357,5074.0
2022-06-15 10:15:00,43.65,43.79,43.65,43.78,12649.0,39.7266,39.854,39.7266,39.8449,12649.0
2022-06-15 10:20:00,43.77,43.77,43.71,43.71,9951.0,39.8358,39.8358,39.7812,39.7812,9951.0
2022-06-15 10:25:00,43.73,43.8,43.68,43.76,17861.0,39.7994,39.8631,39.7539,39.8267,17861.0
2022-06-15 10:30:00,43.76,43.77,43.69,43.72,8526.0,39.8267,39.8358,39.763,39.7903,8526.0
2022-06-15 10:35:00,43.73,43.78,43.65,43.67,7389.0,39.7994,39.8449,39.7266,39.7448,7389.0
2022-06-15 10:40:00,43.66,43.69,43.58,43.6,14844.0,39.7357,39.763,39.6629,39.6811,14844.0
2022-06-15 10:45:00,43.6,43.6,43.55,43.56,5688.0,39.6811,39.6811,39.6356,39.6447,5688.0
2022-06-15 10:50:00,43.56,43.63,43.53,43.53,6826.0,39.6447,39.7084,39.6174,39.6174,6826.0
2022-06-15 10:55:00,43.54,43.66,43.54,43.63,4959.0,39.6265,39.7357,39.6265,39.7084,4959.0
2022-06-15 11:00:00,43.65,43.65,43.58,43.59,3770.0,39.7266,39.7266,39.6629,39.672,3770.0
2022-06-15 11:05:00,43.58,43.6,43.56,43.57,4496.0,39.6629,39.6811,39.6447,39.6538,4496.0
2022-06-15 11:10:00,43.58,43.58,43.48,43.53,6049.0,39.6629,39.6629,39.5719,39.6174,6049.0
2022-06-15 11:15:00,43.53,43.55,43.45,43.48,8779.0,39.6174,39.6356,39.5446,39.5719,8779.0
2022-06-15 11:20:00,43.47,43.52,43.47,43.52,3418.0,39.5628,39.6083,39.5628,39.6083,3418.0
2022-06-15 11:25:00,43.51,43.53,43.51,43.52,4860.0,39.5992,39.6174,39.5992,39.6083,4860.0
2022-06-15 11:30:00,43.52,43.6,43.51,43.57,12006.0,39.6083,39.6811,39.5992,39.6538,12006.0
2022-06-15 11:35:00,43.57,43.63,43.57,43.59,6555.0,39.6538,39.7084,39.6538,39.672,6555.0
2022-06-15 11:40:00,43.6,43.63,43.55,43.58,6962.0,39.6811,39.7084,39.6356,39.6629,6962.0
2022-06-15 11:45:00,43.57,43.6,43.55,43.6,5579.0,39.6538,39.6811,39.6356,39.6811,5579.0
2022-06-15 11:50:00,43.62,43.63,43.58,43.59,3187.0,39.6993,39.7084,39.6629,39.672,3187.0
2022-06-15 11:55:00,43.59,43.66,43.59,43.65,3095.0,39.672,39.7357,39.672,39.7266,3095.0
2022-06-15 12:00:00,43.64,43.67,43.64,43.66,4025.0,39.7175,39.7448,39.7175,39.7357,4025.0
2022-06-15 12:05:00,43.68,43.68,43.62,43.63,7202.0,39.7539,39.7539,39.6993,39.7084,7202.0
2022-06-15 12:10:00,43.65,43.71,43.65,43.71,2518.0,39.7266,39.7812,39.7266,39.7812,2518.0
2022-06-15 12:15:00,43.72,43.74,43.7,43.73,5392.0,39.7903,39.8085,39.7721,39.7994,5392.0
2022-06-15 12:20:00,43.74,43.8,43.74,43.8,4198.0,39.8085,39.8631,39.8085,39.8631,4198.0
2022-06-15 12:25:00,43.79,43.79,43.77,43.79,2270.0,39.854,39.854,39.8358,39.854,2270.0
2022-06-15 12:30:00,43.79,43.83,43.76,43.76,6000.0,39.854,39.8904,39.8267,39.8267,6000.0
2022-06-15 12:35:00,43.75,43.76,43.74,43.74,4223.0,39.8176,39.8267,39.8085,39.8085,4223.0
2022-06-15 12:40:00,43.73,43.73,43.65,43.66,4538.0,39.7994,39.7994,39.7266,39.7357,4538.0
2022-06-15 12:45:00,43.65,43.65,43.6,43.63,4019.0,39.7266,39.7266,39.6811,39.7084,4019.0
2022-06-15 12:50:00,43.63,43.64,43.54,43.54,4725.0,39.7084,39.7175,39.6265,39.6265,4725.0
2022-06-15 12:55:00,43.53,43.54,43.51,43.52,4200.0,39.6174,39.6265,39.5992,39.6083,4200.0
2022-06-15 13:00:00,43.51,43.56,43.51,43.56,4460.0,39.5992,39.6447,39.5992,39.6447,4460.0
2022-06-15 13:05:00,43.56,43.58,43.55,43.57,4329.0,39.6447,39.6629,39.6356,39.6538,4329.0
2022-06-15 13:10:00,43.58,43.59,43.55,43.58,3300.0,39.6629,39.672,39.6356,39.6629,3300.0
2022-06-15 13:15:00,43.59,43.59,43.53,43.56,4422.0,39.672,39.672,39.6174,39.6447,4422.0
2022-06-15 13:20:00,43.55,43.57,43.55,43.57,4440.0,39.6356,39.6538,39.6356,39.6538,4440.0
2022-06-15 13:25:00,43.58,43.69,43.58,43.68,3277.0,39.6629,39.763,39.6629,39.7539,3277.0
2022-06-15 13:30:00,43.67,43.67,43.59,43.59,8089.0,39.7448,39.7448,39.672,39.672,8089.0
2022-06-15 13:35:00,43.59,43.63,43.59,43.63,2143.0,39.672,39.7084,39.672,39.7084,2143.0
2022-06-15 13:40:00,43.64,43.65,43.63,43.64,2610.0,39.7175,39.7266,39.7084,39.7175,2610.0
2022-06-15 13:45:00,43.63,43.65,43.58,43.58,4078.0,39.7084,39.7266,39.6629,39.6629,4078.0
2022-06-15 13:50:00,43.57,43.64,43.52,43.64,6245.0,39.6538,39.7175,39.6083,39.7175,6245.0
2022-06-15 13:55:00,43.65,43.71,43.61,43.68,7639.0,39.7266,39.7812,39.6902,39.7539,7639.0
2022-06-15 14:00:00,43.65,43.98,43.4,43.46,39951.0,39.7266,40.027,39.4991,39.5537,39951.0
2022-06-15 14:05:00,43.45,43.57,43.3,43.49,14759.0,39.5446,39.6538,39.4081,39.581,14759.0
2022-06-15 14:10:00,43.48,43.5,43.38,43.44,14175.0,39.5719,39.5901,39.4809,39.5355,14175.0
2022-06-15 14:15:00,43.42,43.61,43.39,43.51,16202.0,39.5173,39.6902,39.49,39.5992,16202.0
2022-06-15 14:20:00,43.51,43.59,43.33,43.38,17697.0,39.5992,39.672,39.4354,39.4809,17697.0
2022-06-15 14:25:00,43.38,43.47,43.36,43.36,11640.0,39.4809,39.5628,39.4627,39.4627,11640.0
2022-06-15 14:30:00,43.37,43.4,43.1,43.23,36657.0,39.4718,39.4991,39.2261,39.3444,36657.0
2022-06-15 14:35:00,43.26,43.83,43.21,43.66,50519.0,39.3717,39.8904,39.3262,39.7357,50519.0
2022-06-15 14:40:00,43.66,44.19,43.6,44.15,40765.0,39.7357,40.2181,39.6811,40.1817,40765.0
2022-06-15 14:45:00,44.16,44.22,43.98,43.99,23787.0,40.1908,40.2454,40.027,40.0361,23787.0
2022-06-15 14:50:00,43.99,44.12,43.81,43.88,26192.0,40.0361,40.1544,39.8722,39.9359,26192.0
2022-06-15 14:55:00,43.9,43.92,43.72,43.74,21941.0,39.9542,39.9724,39.7903,39.8085,21941.0
2022-06-15 15:00:00,43.77,43.97,43.77,43.84,16752.0,39.8358,40.0179,39.8358,39.8995,16752.0
2022-06-15 15:05:00,43.87,43.95,43.82,43.92,11312.0,39.9268,39.9997,39.8813,39.9724,11312.0
2022-06-15 15:10:00,43.93,43.99,43.74,43.84,20817.0,39.9815,40.0361,39.8085,39.8995,20817.0
2022-06-15 15:15:00,43.81,43.87,43.74,43.85,18494.0,39.8722,39.9268,39.8085,39.9086,18494.0
2022-06-15 15:20:00,43.86,44.1,43.86,44.09,22986.0,39.9177,40.1362,39.9177,40.1271,22986.0
2022-06-15 15:25:00,44.09,44.25,44.05,44.24,31595.0,40.1271,40.2727,40.0907,40.2636,31595.0
2022-06-15 15:30:00,44.23,44.39,44.15,44.38,32576.0,40.2545,40.4001,40.1817,40.391,32576.0
2022-06-15 15:35:00,44.39,44.42,44.07,44.08,30720.0,40.4001,40.4274,40.1089,40.118,30720.0
2022-06-15 15:40:00,44.06,44.06,43.9,43.94,34221.0,40.0998,40.0998,39.9542,39.9906,34221.0
2022-06-15 15:45:00,43.93,44.02,43.9,44.01,24400.0,39.9815,40.0634,39.9542,40.0543,24400.0
2022-06-15 15:50:00,44.0,44.01,43.73,43.76,62669.0,40.0452,40.0543,39.7994,39.8267,62669.0
2022-06-15 15:55:00,43.76,43.84,43.76,43.8,67702.0,39.8267,39.8995,39.8267,39.8631,67702.0
2022-06-16 09:30:00,42.92,43.13,42.92,43.08,8745.0,39.0622,39.2534,39.0622,39.2079,8745.0
2022-06-16 09:35:00,43.12,43.13,42.86,42.89,13026.0,39.2443,39.2534,39.0076,39.0349,13026.0
2022-06-16 09:40:00,42.9,42.97,42.86,42.92,13729.0,39.044,39.1077,39.0076,39.0622,13729.0
2022-06-16 09:45:00,42.93,43.19,42.93,43.13,15200.0,39.0713,39.308,39.0713,39.2534,15200.0
2022-06-16 09:50:00,43.12,43.12,43.03,43.07,11506.0,39.2443,39.2443,39.1623,39.1988,11506.0
2022-06-16 09:55:00,43.07,43.27,43.07,43.21,6552.0,39.1988,39.3808,39.1988,39.3262,6552.0
2022-06-16 10:00:00,43.2,43.3,43.16,43.2,19168.0,39.3171,39.4081,39.2807,39.3171,19168.0
2022-06-16 10:05:00,43.17,43.24,43.15,43.24,10165.0,39.2898,39.3535,39.2716,39.3535,10165.0
2022-06-16 10:10:00,43.24,43.26,43.21,43.21,12123.0,39.3535,39.3717,39.3262,39.3262,12123.0
2022-06-16 10:15:00,43.2,43.24,43.1,43.13,17759.0,39.3171,39.3535,39.2261,39.2534,17759.0
2022-06-16 10:20:00,43.14,43.29,43.13,43.27,9964.0,39.2625,39.399,39.2534,39.3808,9964.0
2022-06-16 10:25:00,43.26,43.29,43.19,43.21,11764.0,39.3717,39.399,39.308,39.3262,11764.0
2022-06-16 10:30:00,43.2,43.22,43.15,43.2,8003.0,39.3171,39.3353,39.2716,39.3171,8003.0
2022-06-16 10:35:00,43.19,43.21,43.11,43.11,11119.0,39.308,39.3262,39.2352,39.2352,11119.0
2022-06-16 10:40:00,43.11,43.14,42.93,42.93,13319.0,39.2352,39.2625,39.0713,39.0713,13319.0
2022-06-16 10:45:00,42.93,42.95,42.86,42.87,11589.0,39.0713,39.0895,39.0076,39.0167,11589.0
2022-06-16 10:50:00,42.87,42.9,42.82,42.89,9840.0,39.0167,39.044,38.9712,39.0349,9840.0
2022-06-16 10:55:00,42.89,42.96,42.89,42.9,8760.0,39.0349,39.0986,39.0349,39.044,8760.0
2022-06-16 11:00:00,42.89,42.97,42.89,42.96,7782.0,39.0349,39.1077,39.0349,39.0986,7782.0
2022-06-16 11:05:00,42.95,42.99,42.9,42.99,9321.0,39.0895,39.1259,39.044,39.1259,9321.0
2022-06-16 11:10:00,42.98,43.1,42.97,43.09,12441.0,39.1168,39.2261,39.1077,39.217,12441.0
2022-06-16 11:15:00,43.09,43.11,43.05,43.06,10110.0,39.217,39.2352,39.1806,39.1897,10110.0
2022-06-16 11:20:00,43.07,43.11,43.04,43.08,8399.0,39.1988,39.2352,39.1714,39.2079,8399.0
2022-06-16 11:25:00,43.07,43.15,43.07,43.08,14301.0,39.1988,39.2716,39.1988,39.2079,14301.0
2022-06-16 11:30:00,43.09,43.1,42.99,42.99,9246.0,39.217,39.2261,39.1259,39.1259,9246.0
2022-06-16 11:35:00,42.98,43.02,42.94,42.96,11723.0,39.1168,39.1532,39.0804,39.0986,11723.0
2022-06-16 11:40:00,42.96,42.96,42.84,42.87,9151.0,39.0986,39.0986,38.9894,39.0167,9151.0
2022-06-16 11:45:00,42.87,42.92,42.85,42.92,8768.0,39.0167,39.0622,38.9985,39.0622,8768.0
2022-06-16 11:50:00,42.94,42.95,42.88,42.9,9771.0,39.0804,39.0895,39.0258,39.044,9771.0
2022-06-16 11:55:00,42.9,43.01,42.9,43.01,5648.0,39.044,39.1441,39.044,39.1441,5648.0
2022-06-16 12:00:00,43.01,43.06,42.99,43.03,12713.0,39.1441,39.1897,39.1259,39.1623,12713.0
2022-06-16 12:05:00,42.99,43.02,42.96,42.97,5145.0,39.1259,39.1532,39.0986,39.1077,5145.0
2022-06-16 12:10:00,42.96,43.0,42.96,42.96,5704.0,39.0986,39.135,39.0986,39.0986,5704.0
2022-06-16 12:15:00,42.98,43.04,42.97,42.97,7297.0,39.1168,39.1714,39.1077,39.1077,7297.0
2022-06-16 12:20:00,42.95,43.0,42.93,42.93,6771.0,39.0895,39.135,39.0713,39.0713,6771.0
2022-06-16 12:25:00,42.94,43.07,42.92,43.07,8429.0,39.0804,39.1988,39.0622,39.1988,8429.0
2022-06-16 12:30:00,43.08,43.08,42.96,43.01,10001.0,39.2079,39.2079,39.0986,39.1441,10001.0
2022-06-16 12:35:00,43.01,43.01,42.93,42.95,5716.0,39.1441,39.1441,39.0713,39.0895,5716.0
2022-06-16 12:40:00,42.94,43.05,42.94,43.03,6634.0,39.0804,39.1806,39.0804,39.1623,6634.0
2022-06-16 12:45:00,43.02,43.08,42.99,43.07,9316.0,39.1532,39.2079,39.1259,39.1988,9316.0
2022-06-16 12:50:00,43.06,43.08,43.0,43.02,7791.0,39.1897,39.2079,39.135,39.1532,7791.0
2022-06-16 12:55:00,43.0,43.05,42.98,43.05,8323.0,39.135,39.1806,39.1168,39.1806,8323.0
2022-06-16 13:00:00,43.04,43.11,42.97,43.0,4857.0,39.1714,39.2352,39.1077,39.135,4857.0
2022-06-16 13:05:00,43.01,43.12,42.96,43.1,10905.0,39.1441,39.2443,39.0986,39.2261,10905.0
2022-06-16 13:10:00,43.11,43.11,43.06,43.11,6211.0,39.2352,39.2352,39.1897,39.2352,6211.0
2022-06-16 13:15:00,43.12,43.13,43.08,43.09,3720.0,39.2443,39.2534,39.2079,39.217,3720.0
2022-06-16 13:20:00,43.09,43.09,43.0,43.0,6200.0,39.217,39.217,39.135,39.135,6200.0
2022-06-16 13:25:00,42.99,43.21,42.98,43.16,10602.0,39.1259,39.3262,39.1168,39.2807,10602.0
2022-06-16 13:30:00,43.14,43.19,43.07,43.15,11050.0,39.2625,39.308,39.1988,39.2716,11050.0
2022-06-16 13:35:00,43.14,43.23,43.08,43.23,23568.0,39.2625,39.3444,39.2079,39.3444,23568.0
2022-06-16 13:40:00,43.23,43.24,43.15,43.15,17414.0,39.3444,39.3535,39.2716,39.2716,17414.0
2022-06-16 13:45:00,43.15,43.16,43.08,43.09,12615.0,39.2716,39.2807,39.2079,39.217,12615.0
2022-06-16 13:50:00,43.11,43.11,43.06,43.08,9128.0,39.2352,39.2352,39.1897,39.2079,9128.0
2022-06-16 13:55:00,43.08,43.09,42.99,43.0,13195.0,39.2079,39.217,39.1259,39.135,13195.0
2022-06-16 14:00:00,42.99,43.05,42.99,43.02,7945.0,39.1259,39.1806,39.1259,39.1532,7945.0
2022-06-16 14:05:00,43.01,43.01,42.94,42.96,4931.0,39.1441,39.1441,39.0804,39.0986,4931.0
2022-06-16 14:10:00,42.97,43.0,42.95,43.0,11196.0,39.1077,39.135,39.0895,39.135,11196.0
2022-06-16 14:15:00,42.99,43.05,42.98,43.02,7090.0,39.1259,39.1806,39.1168,39.1532,7090.0
2022-06-16 14:20:00,43.02,43.04,42.97,42.99,7399.0,39.1532,39.1714,39.1077,39.1259,7399.0
2022-06-16 14:25:00,42.99,43.01,42.96,42.98,6236.0,39.1259,39.1441,39.0986,39.1168,6236.0
2022-06-16 14:30:00,42.98,43.03,42.95,42.97,9409.0,39.1168,39.1623,39.0895,39.1077,9409.0
2022-06-16 14:35:00,42.98,43.02,42.96,43.02,10799.0,39.1168,39.1532,39.0986,39.1532,10799.0
2022-06-16 14:40:00,43.05,43.13,43.05,43.12,13692.0,39.1806,39.2534,39.1806,39.2443,13692.0
2022-06-16 14:45:00,43.13,43.16,43.04,43.04,28487.0,39.2534,39.2807,39.1714,39.1714,28487.0
2022-06-16 14:50:00,43.05,43.08,42.97,42.98,16025.0,39.1806,39.2079,39.1077,39.1168,16025.0
2022-06-16 14:55:00,42.98,43.07,42.98,43.06,10988.0,39.1168,39.1988,39.1168,39.1897,10988.0
2022-06-16 15:00:00,43.06,43.21,43.05,43.21,22221.0,39.1897,39.3262,39.1806,39.3262,22221.0
2022-06-16 15:05:00,43.2,43.29,43.14,43.29,26680.0,39.3171,39.399,39.2625,39.399,26680.0
2022-06-16 15:10:00,43.29,43.35,43.26,43.28,21749.0,39.399,39.4536,39.3717,39.3899,21749.0
2022-06-16 15:15:00,43.27,43.3,43.2,43.29,22846.0,39.3808,39.4081,39.3171,39.399,22846.0
2022-06-16 15:20:00,43.29,43.35,43.29,43.3,17476.0,39.399,39.4536,39.399,39.4081,17476.0
2022-06-16 15:25:00,43.29,43.4,43.29,43.36,19620.0,39.399,39.4991,39.399,39.4627,19620.0
2022-06-16 15:30:00,43.34,43.34,43.2,43.21,36546.0,39.4445,39.4445,39.3171,39.3262,36546.0
2022-06-16 15:35:00,43.2,43.3,43.2,43.3,17917.0,39.3171,39.4081,39.3171,39.4081,17917.0
2022-06-16 15:40:00,43.3,43.39,43.2,43.2,22633.0,39.4081,39.49,39.3171,39.3171,22633.0
2022-06-16 15:45:00,43.2,43.23,43.11,43.13,33001.0,39.3171,39.3444,39.2352,39.2534,33001.0
2022-06-16 15:50:00,43.14,43.22,43.08,43.15,91169.0,39.2625,39.3353,39.2079,39.2716,91169.0
2022-06-16 15:55:00,43.15,43.34,43.13,43.34,88490.0,39.2716,39.4445,39.2534,39.4445,88490.0
2022-06-17 09:30:00,43.45,43.92,43.45,43.89,35792.0,39.5446,39.9724,39.5446,39.945,35792.0
2022-06-17 09:35:00,43.89,43.95,43.74,43.81,23721.0,39.945,39.9997,39.8085,39.8722,23721.0
2022-06-17 09:40:00,43.82,43.97,43.81,43.89,26542.0,39.8813,40.0179,39.8722,39.945,26542.0
2022-06-17 09:45:00,43.88,43.93,43.83,43.86,26205.0,39.9359,39.9815,39.8904,39.9177,26205.0
2022-06-17 09:50:00,43.87,44.0,43.85,43.94,18154.0,39.9268,40.0452,39.9086,39.9906,18154.0
2022-06-17 09:55:00,43.94,43.97,43.77,43.82,18194.0,39.9906,40.0179,39.8358,39.8813,18194.0
2022-06-17 10:00:00,43.81,43.81,43.65,43.67,12701.0,39.8722,39.8722,39.7266,39.7448,12701.0
2022-06-17 10:05:00,43.69,43.72,43.65,43.67,10144.0,39.763,39.7903,39.7266,39.7448,10144.0
2022-06-17 10:10:00,43.7,43.75,43.68,43.71,16640.0,39.7721,39.8176,39.7539,39.7812,16640.0
2022-06-17 10:15:00,43.74,43.74,43.56,43.64,19738.0,39.8085,39.8085,39.6447,39.7175,19738.0
2022-06-17 10:20:00,43.68,43.68,43.56,43.65,10559.0,39.7539,39.7539,39.6447,39.7266,10559.0
2022-06-17 10:25:00,43.64,43.69,43.57,43.62,13663.0,39.7175,39.763,39.6538,39.6993,13663.0
2022-06-17 10:30:00,43.62,43.65,43.49,43.5,30808.0,39.6993,39.7266,39.581,39.5901,30808.0
2022-06-17 10:35:00,43.49,43.49,43.38,43.45,14226.0,39.581,39.581,39.4809,39.5446,14226.0
2022-06-17 10:40:00,43.45,43.53,43.44,43.53,11127.0,39.5446,39.6174,39.5355,39.6174,11127.0
2022-06-17 10:45:00,43.52,43.52,43.33,43.41,9700.0,39.6083,39.6083,39.4354,39.5082,9700.0
2022-06-17 10:50:00,43.4,43.46,43.38,43.42,11121.0,39.4991,39.5537,39.4809,39.5173,11121.0
2022-06-17 10:55:00,43.42,43.52,43.41,43.5,15087.0,39.5173,39.6083,39.5082,39.5901,15087.0
2022-06-17 11:00:00,43.49,43.57,43.37,43.54,19005.0,39.581,39.6538,39.4718,39.6265,19005.0
2022-06-17 11:05:00,43.54,43.73,43.54,43.73,14050.0,39.6265,39.7994,39.6265,39.7994,14050.0
2022-06-17 11:10:00,43.73,43.73,43.63,43.65,7470.0,39.7994,39.7994,39.7084,39.7266,7470.0
2022-06-17 11:15:00,43.65,43.69,43.58,43.67,17953.0,39.7266,39.763,39.6629,39.7448,17953.0
2022-06-17 11:20:00,43.68,43.69,43.53,43.55,11145.0,39.7539,39.763,39.6174,39.6356,11145.0
2022-06-17 11:25:00,43.54,43.67,43.5,43.61,11093.0,39.6265,39.7448,39.5901,39.6902,11093.0
2022-06-17 11:30:00,43.62,43.71,43.58,43.58,12192.0,39.6993,39.7812,39.6629,39.6629,12192.0
2022-06-17 11:35:00,43.58,43.61,43.53,43.6,11149.0,39.6629,39.6902,39.6174,39.6811,11149.0
2022-06-17 11:40:00,43.6,43.63,43.53,43.53,12500.0,39.6811,39.7084,39.6174,39.6174,12500.0
2022-06-17 11:45:00,43.48,43.49,43.46,43.47,9338.0,39.5719,39.581,39.5537,39.5628,9338.0
2022-06-17 11:50:00,43.48,43.51,43.37,43.38,14563.0,39.5719,39.5992,39.4718,39.4809,14563.0
2022-06-17 11:55:00,43.39,43.48,43.38,43.4,12630.0,39.49,39.5719,39.4809,39.4991,12630.0
2022-06-17 12:00:00,43.39,43.4,43.29,43.32,12587.0,39.49,39.4991,39.399,39.4263,12587.0
2022-06-17 12:05:00,43.34,43.39,43.3,43.34,10751.0,39.4445,39.49,39.4081,39.4445,10751.0
2022-06-17 12:10:00,43.33,43.36,43.26,43.36,24296.0,39.4354,39.4627,39.3717,39.4627,24296.0
2022-06-17 12:15:00,43.36,43.41,43.25,43.3,25712.0,39.4627,39.5082,39.3626,39.4081,25712.0
2022-06-17 12:20:00,43.31,43.37,43.28,43.35,13739.0,39.4172,39.4718,39.3899,39.4536,13739.0
2022-06-17 12:25:00,43.34,43.36,43.3,43.34,18218.0,39.4445,39.4627,39.4081,39.4445,18218.0
2022-06-17 12:30:00,43.35,43.4,43.28,43.35,13730.0,39.4536,39.4991,39.3899,39.4536,13730.0
2022-06-17 12:35:00,43.35,43.42,43.27,43.42,14478.0,39.4536,39.5173,39.3808,39.5173,14478.0
2022-06-17 12:40:00,43.43,43.53,43.38,43.53,20993.0,39.5264,39.6174,39.4809,39.6174,20993.0
2022-06-17 12:45:00,43.54,43.54,43.41,43.47,31480.0,39.6265,39.6265,39.5082,39.5628,31480.0
2022-06-17 12:50:00,43.46,43.47,43.33,43.36,11789.0,39.5537,39.5628,39.4354,39.4627,11789.0
2022-06-17 12:55:00,43.39,43.42,43.32,43.41,20862.0,39.49,39.5173,39.4263,39.5082,20862.0
2022-06-17 13:00:00,43.42,43.53,43.42,43.52,10459.0,39.5173,39.6174,39.5173,39.6083,10459.0
2022-06-17 13:05:00,43.52,43.72,43.52,43.72,18630.0,39.6083,39.7903,39.6083,39.7903,18630.0
2022-06-17 13:10:00,43.71,43.82,43.66,43.8,22381.0,39.7812,39.8813,39.7357,39.8631,22381.0
2022-06-17 13:15:00,43.8,43.83,43.73,43.8,14997.0,39.8631,39.8904,39.7994,39.8631,14997.0
2022-06-17 13:20:00,43.79,43.82,43.75,43.82,9075.0,39.854,39.8813,39.8176,39.8813,9075.0
2022-06-17 13:25:00,43.84,43.84,43.76,43.77,11620.0,39.8995,39.8995,39.8267,39.8358,11620.0
2022-06-17 13:30:00,43.77,43.77,43.71,43.76,4716.0,39.8358,39.8358,39.7812,39.8267,4716.0
2022-06-17 13:35:00,43.77,43.79,43.67,43.68,11700.0,39.8358,39.854,39.7448,39.7539,11700.0
2022-06-17 13:40:00,43.68,43.73,43.67,43.7,7724.0,39.7539,39.7994,39.7448,39.7721,7724.0
2022-06-17 13:45:00,43.69,43.69,43.53,43.58,10406.0,39.763,39.763,39.6174,39.6629,10406.0
2022-06-17 13:50:00,43.58,43.62,43.56,43.58,7784.0,39.6629,39.6993,39.6447,39.6629,7784.0
2022-06-17 13:55:00,43.57,43.65,43.56,43.58,10666.0,39.6538,39.7266,39.6447,39.6629,10666.0
2022-06-17 14:00:00,43.59,43.65,43.58,43.61,16780.0,39.672,39.7266,39.6629,39.6902,16780.0
2022-06-17 14:05:00,43.61,43.63,43.53,43.6,12500.0,39.6902,39.7084,39.6174,39.6811,12500.0
2022-06-17 14:10:00,43.59,43.66,43.58,43.66,7358.0,39.672,39.7357,39.6629,39.7357,7358.0
2022-06-17 14:15:00,43.66,43.71,43.64,43.65,8281.0,39.7357,39.7812,39.7175,39.7266,8281.0
2022-06-17 14:20:00,43.66,43.7,43.65,43.67,7920.0,39.7357,39.7721,39.7266,39.7448,7920.0
2022-06-17 14:25:00,43.67,43.68,43.58,43.58,5470.0,39.7448,39.7539,39.6629,39.6629,5470.0
2022-06-17 14:30:00,43.56,43.56,43.49,43.56,10950.0,39.6447,39.6447,39.581,39.6447,10950.0
2022-06-17 14:35:00,43.57,43.68,43.52,43.68,9250.0,39.6538,39.7539,39.6083,39.7539,9250.0
2022-06-17 14:40:00,43.69,43.74,43.64,43.64,15196.0,39.763,39.8085,39.7175,39.7175,15196.0
2022-06-17 14:45:00,43.64,43.66,43.6,43.64,22894.0,39.7175,39.7357,39.6811,39.7175,22894.0
2022-06-17 14:50:00,43.64,43.64,43.57,43.58,22933.0,39.7175,39.7175,39.6538,39.6629,22933.0
2022-06-17 14:55:00,43.58,43.61,43.52,43.55,26348.0,39.6629,39.6902,39.6083,39.6356,26348.0
2022-06-17 15:00:00,43.55,43.66,43.55,43.61,29750.0,39.6356,39.7357,39.6356,39.6902,29750.0
2022-06-17 15:05:00,43.61,43.65,43.58,43.6,24319.0,39.6902,39.7266,39.6629,39.6811,24319.0
2022-06-17 15:10:00,43.61,43.61,43.41,43.44,33120.0,39.6902,39.6902,39.5082,39.5355,33120.0
2022-06-17 15:15:00,43.44,43.53,43.43,43.52,30401.0,39.5355,39.6174,39.5264,39.6083,30401.0
2022-06-17 15:20:00,43.52,43.67,43.52,43.62,34277.0,39.6083,39.7448,39.6083,39.6993,34277.0
2022-06-17 15:25:00,43.61,43.7,43.6,43.68,42081.0,39.6902,39.7721,39.6811,39.7539,42081.0
2022-06-17 15:30:00,43.69,43.72,43.6,43.65,45857.0,39.763,39.7903,39.6811,39.7266,45857.0
2022-06-17 15:35:00,43.65,43.72,43.65,43.72,35552.0,39.7266,39.7903,39.7266,39.7903,35552.0
2022-06-17 15:40:00,43.71,43.71,43.59,43.61,42464.0,39.7812,39.7812,39.672,39.6902,42464.0
2022-06-17 15:45:00,43.6,43.62,43.56,43.57,20667.0,39.6811,39.6993,39.6447,39.6538,20667.0
2022-06-17 15:50:00,43.57,43.74,43.5,43.58,96183.0,39.6538,39.8085,39.5901,39.6629,96183.0
2022-06-17 15:55:00,43.58,43.58,43.37,43.39,129244.0,39.6629,39.6629,39.4718,39.49,129244.0
2022-06-21 09:30:00,43.91,44.03,43.78,43.92,48500.0,39.9633,40.0725,39.8449,39.9724,48500.0
2022-06-21 09:35:00,43.93,44.02,43.78,43.93,19078.0,39.9815,40.0634,39.8449,39.9815,19078.0
2022-06-21 09:40:00,43.96,44.04,43.87,44.0,22279.0,40.0088,40.0816,39.9268,40.0452,22279.0
2022-06-21 09:45:00,44.01,44.02,43.85,43.91,25445.0,40.0543,40.0634,39.9086,39.9633,25445.0
2022-06-21 09:50:00,43.9,43.9,43.8,43.81,13898.0,39.9542,39.9542,39.8631,39.8722,13898.0
2022-06-21 09:55:00,43.82,43.96,43.81,43.94,27458.0,39.8813,40.0088,39.8722,39.9906,27458.0
2022-06-21 10:00:00,43.92,43.96,43.83,43.85,18407.0,39.9724,40.0088,39.8904,39.9086,18407.0
2022-06-21 10:05:00,43.83,43.83,43.7,43.76,15668.0,39.8904,39.8904,39.7721,39.8267,15668.0
2022-06-21 10:10:00,43.76,43.85,43.74,43.83,13244.0,39.8267,39.9086,39.8085,39.8904,13244.0
2022-06-21 10:15:00,43.83,43.85,43.78,43.8,9718.0,39.8904,39.9086,39.8449,39.8631,9718.0
2022-06-21 10:20:00,43.79,43.83,43.75,43.79,10432.0,39.854,39.8904,39.8176,39.854,10432.0
2022-06-21 10:25:00,43.77,43.79,43.73,43.75,7586.0,39.8358,39.854,39.7994,39.8176,7586.0
2022-06-21 10:30:00,43.76,43.82,43.76,43.77,10507.0,39.8267,39.8813,39.8267,39.8358,10507.0
2022-06-21 10:35:00,43.77,43.85,43.77,43.85,5717.0,39.8358,39.9086,39.8358,39.9086,5717.0
2022-06-21 10:40:00,43.85,43.86,43.81,43.82,8636.0,39.9086,39.9177,39.8722,39.8813,8636.0
2022-06-21 10:45:00,43.83,43.92,43.82,43.89,8264.0,39.8904,39.9724,39.8813,39.945,8264.0
2022-06-21 10:50:00,43.87,43.89,43.82,43.82,11888.0,39.9268,39.945,39.8813,39.8813,11888.0
2022-06-21 10:55:00,43.83,43.87,43.83,43.86,4001.0,39.8904,39.9268,39.8904,39.9177,4001.0
2022-06-21 11:00:00,43.84,43.94,43.83,43.94,7793.0,39.8995,39.9906,39.8904,39.9906,7793.0
2022-06-21 11:05:00,43.94,43.95,43.91,43.91,9511.0,39.9906,39.9997,39.9633,39.9633,9511.0
2022-06-21 11:10:00,43.92,43.92,43.84,43.85,7369.0,39.9724,39.9724,39.8995,39.9086,7369.0
2022-06-21 11:15:00,43.86,43.95,43.86,43.95,10159.0,39.9177,39.9997,39.9177,39.9997,10159.0
2022-06-21 11:20:00,43.96,43.97,43.92,43.93,5492.0,40.0088,40.0179,39.9724,39.9815,5492.0
2022-06-21 11:25:00,43.92,43.93,43.91,43.93,6963.0,39.9724,39.9815,39.9633,39.9815,6963.0
2022-06-21 11:30:00,43.94,44.04,43.94,44.04,18710.0,39.9906,40.0816,39.9906,40.0816,18710.0
2022-06-21 11:35:00,44.05,44.07,43.98,44.0,7740.0,40.0907,40.1089,40.027,40.0452,7740.0
2022-06-21 11:40:00,43.99,44.07,43.98,44.01,11170.0,40.0361,40.1089,40.027,40.0543,11170.0
2022-06-21 11:45:00,44.02,44.04,43.97,44.02,8948.0,40.0634,40.0816,40.0179,40.0634,8948.0
2022-06-21 11:50:00,44.02,44.04,43.99,44.0,7919.0,40.0634,40.0816,40.0361,40.0452,7919.0
2022-06-21 11:55:00,44.0,44.04,43.99,44.0,7184.0,40.0452,40.0816,40.0361,40.0452,7184.0
2022-06-21 12:00:00,44.0,44.01,43.97,44.01,8387.0,40.0452,40.0543,40.0179,40.0543,8387.0
2022-06-21 12:05:00,43.99,44.05,43.98,44.01,5029.0,40.0361,40.0907,40.027,40.0543,5029.0
2022-06-21 12:10:00,44.02,44.05,44.0,44.04,5748.0,40.0634,40.0907,40.0452,40.0816,5748.0
2022-06-21 12:15:00,44.06,44.08,44.04,44.08,3639.0,40.0998,40.118,40.0816,40.118,3639.0
2022-06-21 12:20:00,44.09,44.14,44.08,44.12,6322.0,40.1271,40.1726,40.118,40.1544,6322.0
2022-06-21 12:25:00,44.12,44.12,44.07,44.07,4972.0,40.1544,40.1544,40.1089,40.1089,4972.0
2022-06-21 12:30:00,44.07,44.1,44.03,44.07,9190.0,40.1089,40.1362,40.0725,40.1089,9190.0
2022-06-21 12:35:00,44.08,44.12,44.08,44.1,2400.0,40.118,40.1544,40.118,40.1362,2400.0
2022-06-21 12:40:00,44.09,44.09,44.06,44.08,2000.0,40.1271,40.1271,40.0998,40.118,2000.0
2022-06-21 12:45:00,44.08,44.08,44.04,44.05,3828.0,40.118,40.118,40.0816,40.0907,3828.0
2022-06-21 12:50:00,44.05,44.07,44.02,44.07,5308.0,40.0907,40.1089,40.0634,40.1089,5308.0
2022-06-21 12:55:00,44.06,44.09,44.06,44.09,3300.0,40.0998,40.1271,40.0998,40.1271,3300.0
2022-06-21 13:00:00,44.08,44.11,44.08,44.1,2400.0,40.118,40.1453,40.118,40.1362,2400.0
2022-06-21 13:05:00,44.09,44.12,44.07,44.12,4500.0,40.1271,40.1544,40.1089,40.1544,4500.0
2022-06-21 13:10:00,44.12,44.17,44.11,44.17,3982.0,40.1544,40.1999,40.1453,40.1999,3982.0
2022-06-21 13:15:00,44.17,44.18,44.14,44.15,10980.0,40.1999,40.209,40.1726,40.1817,10980.0
2022-06-21 13:20:00,44.15,44.15,44.09,44.11,2365.0,40.1817,40.1817,40.1271,40.1453,2365.0
2022-06-21 13:25:00,44.11,44.13,44.11,44.11,2930.0,40.1453,40.1635,40.1453,40.1453,2930.0
2022-06-21 13:30:00,44.11,44.15,44.11,44.11,3556.0,40.1453,40.1817,40.1453,40.1453,3556.0
2022-06-21 13:35:00,44.12,44.14,44.09,44.1,4703.0,40.1544,40.1726,40.1271,40.1362,4703.0
2022-06-21 13:40:00,44.1,44.15,44.06,44.13,11093.0,40.1362,40.1817,40.0998,40.1635,11093.0
2022-06-21 13:45:00,44.13,44.13,44.09,44.13,3486.0,40.1635,40.1635,40.1271,40.1635,3486.0
2022-06-21 13:50:00,44.13,44.13,44.08,44.09,4531.0,40.1635,40.1635,40.118,40.1271,4531.0
2022-06-21 13:55:00,44.08,44.09,44.06,44.07,5912.0,40.118,40.1271,40.0998,40.1089,5912.0
2022-06-21 14:00:00,44.06,44.09,44.04,44.08,5461.0,40.0998,40.1271,40.0816,40.118,5461.0
2022-06-21 14:05:00,44.09,44.15,44.09,44.14,11952.0,40.1271,40.1817,40.1271,40.1726,11952.0
2022-06-21 14:10:00,44.17,44.18,44.12,44.12,8898.0,40.1999,40.209,40.1544,40.1544,8898.0
2022-06-21 14:15:00,44.12,44.17,44.12,44.15,4962.0,40.1544,40.1999,40.1544,40.1817,4962.0
2022-06-21 14:20:00,44.16,44.2,44.15,44.16,11322.0,40.1908,40.2272,40.1817,40.1908,11322.0
2022-06-21 14:25:00,44.16,44.17,44.14,44.16,5250.0,40.1908,40.1999,40.1726,40.1908,5250.0
2022-06-21 14:30:00,44.16,44.19,44.15,44.19,7104.0,40.1908,40.2181,40.1817,40.2181,7104.0
2022-06-21 14:35:00,44.19,44.21,44.12,44.15,7773.0,40.2181,40.2363,40.1544,40.1817,7773.0
2022-06-21 14:40:00,44.14,44.23,44.14,44.21,7329.0,40.1726,40.2545,40.1726,40.2363,7329.0
2022-06-21 14:45:00,44.2,44.2,44.17,44.17,3777.0,40.2272,40.2272,40.1999,40.1999,3777.0
2022-06-21 14:50:00,44.16,44.24,44.16,44.23,5952.0,40.1908,40.2636,40.1908,40.2545,5952.0
2022-06-21 14:55:00,44.24,44.24,44.22,44.24,7965.0,40.2636,40.2636,40.2454,40.2636,7965.0
2022-06-21 15:00:00,44.24,44.26,44.22,44.24,16306.0,40.2636,40.2818,40.2454,40.2636,16306.0
2022-06-21 15:05:00,44.25,44.27,44.22,44.25,7525.0,40.2727,40.2909,40.2454,40.2727,7525.0
2022-06-21 15:10:00,44.24,44.25,44.22,44.23,12048.0,40.2636,40.2727,40.2454,40.2545,12048.0
2022-06-21 15:15:00,44.23,44.24,44.2,44.22,16053.0,40.2545,40.2636,40.2272,40.2454,16053.0
2022-06-21 15:20:00,44.22,44.24,44.22,44.23,14662.0,40.2454,40.2636,40.2454,40.2545,14662.0
2022-06-21 15:25:00,44.23,44.23,44.16,44.2,12549.0,40.2545,40.2545,40.1908,40.2272,12549.0
2022-06-21 15:30:00,44.22,44.28,44.2,44.27,37066.0,40.2454,40.3,40.2272,40.2909,37066.0
2022-06-21 15:35:00,44.27,44.27,44.17,44.17,33718.0,40.2909,40.2909,40.1999,40.1999,33718.0
2022-06-21 15:40:00,44.17,44.2,44.15,44.2,24472.0,40.1999,40.2272,40.1817,40.2272,24472.0
2022-06-21 15:45:00,44.2,44.21,44.17,44.18,49030.0,40.2272,40.2363,40.1999,40.209,49030.0
2022-06-21 15:50:00,44.19,44.24,44.16,44.18,87020.0,40.2181,40.2636,40.1908,40.209,87020.0
2022-06-21 15:55:00,44.17,44.2,44.08,44.13,42913.0,40.1999,40.2272,40.118,40.1635,42913.0
2022-06-22 09:30:00,43.5,43.54,43.19,43.24,36990.0,39.5901,39.6265,39.308,39.3535,36990.0
2022-06-22 09:35:00,43.26,43.45,43.23,43.4,29917.0,39.3717,39.5446,39.3444,39.4991,29917.0
2022-06-22 09:40:00,43.36,43.37,43.17,43.23,19254.0,39.4627,39.4718,39.2898,39.3444,19254.0
2022-06-22 09:45:00,43.26,43.57,43.26,43.53,22220.0,39.3717,39.6538,39.3717,39.6174,22220.0
2022-06-22 09:50:00,43.52,43.61,43.4,43.61,19906.0,39.6083,39.6902,39.4991,39.6902,19906.0
2022-06-22 09:55:00,43.63,43.68,43.52,43.52,9066.0,39.7084,39.7539,39.6083,39.6083,9066.0
2022-06-22 10:00:00,43.54,43.56,43.39,43.52,9996.0,39.6265,39.6447,39.49,39.6083,9996.0
2022-06-22 10:05:00,43.51,43.56,43.48,43.56,5912.0,39.5992,39.6447,39.5719,39.6447,5912.0
2022-06-22 10:10:00,43.58,43.67,43.53,43.65,4876.0,39.6629,39.7448,39.6174,39.7266,4876.0
2022-06-22 10:15:00,43.64,43.81,43.64,43.79,16994.0,39.7175,39.8722,39.7175,39.854,16994.0
2022-06-22 10:20:00,43.8,43.89,43.76,43.89,7732.0,39.8631,39.945,39.8267,39.945,7732.0
2022-06-22 10:25:00,43.87,43.92,43.85,43.91,6500.0,39.9268,39.9724,39.9086,39.9633,6500.0
2022-06-22 10:30:00,43.9,43.92,43.85,43.91,8100.0,39.9542,39.9724,39.9086,39.9633,8100.0
2022-06-22 10:35:00,43.91,44.01,43.88,44.0,10495.0,39.9633,40.0543,39.9359,40.0452,10495.0
2022-06-22 10:40:00,44.02,44.09,44.0,44.09,8118.0,40.0634,40.1271,40.0452,40.1271,8118.0
2022-06-22 10:45:00,44.08,44.1,43.98,44.04,14355.0,40.118,40.1362,40.027,40.0816,14355.0
2022-06-22 10:50:00,44.04,44.08,43.99,44.01,8639.0,40.0816,40.118,40.0361,40.0543,8639.0
2022-06-22 10:55:00,43.99,44.02,43.9,44.0,11115.0,40.0361,40.0634,39.9542,40.0452,11115.0
2022-06-22 11:00:00,43.99,44.0,43.83,43.88,11610.0,40.0361,40.0452,39.8904,39.9359,11610.0
2022-06-22 11:05:00,43.87,43.94,43.81,43.93,18330.0,39.9268,39.9906,39.8722,39.9815,18330.0
2022-06-22 11:10:00,43.92,43.95,43.9,43.92,9367.0,39.9724,39.9997,39.9542,39.9724,9367.0
2022-06-22 11:15:00,43.93,44.02,43.93,43.98,33356.0,39.9815,40.0634,39.9815,40.027,33356.0
2022-06-22 11:20:00,43.99,44.0,43.96,43.97,13599.0,40.0361,40.0452,40.0088,40.0179,13599.0
2022-06-22 11:25:00,43.98,44.02,43.97,44.0,4576.0,40.027,40.0634,40.0179,40.0452,4576.0
2022-06-22 11:30:00,44.0,44.11,44.0,44.04,11124.0,40.0452,40.1453,40.0452,40.0816,11124.0
2022-06-22 11:35:00,44.05,44.07,44.0,44.02,4342.0,40.0907,40.1089,40.0452,40.0634,4342.0
2022-06-22 11:40:00,44.03,44.03,43.88,43.88,8184.0,40.0725,40.0725,39.9359,39.9359,8184.0
2022-06-22 11:45:00,43.88,43.88,43.79,43.87,9388.0,39.9359,39.9359,39.854,39.9268,9388.0
2022-06-22 11:50:00,43.88,43.88,43.74,43.78,17202.0,39.9359,39.9359,39.8085,39.8449,17202.0
2022-06-22 11:55:00,43.79,43.79,43.7,43.74,9657.0,39.854,39.854,39.7721,39.8085,9657.0
2022-06-22 12:00:00,43.74,43.83,43.73,43.74,12496.0,39.8085,39.8904,39.7994,39.8085,12496.0
2022-06-22 12:05:00,43.72,43.72,43.63,43.66,6585.0,39.7903,39.7903,39.7084,39.7357,6585.0
2022-06-22 12:10:00,43.67,43.71,43.66,43.7,5900.0,39.7448,39.7812,39.7357,39.7721,5900.0
2022-06-22 12:15:00,43.71,43.78,43.7,43.76,9113.0,39.7812,39.8449,39.7721,39.8267,9113.0
2022-06-22 12:20:00,43.75,43.78,43.73,43.78,9604.0,39.8176,39.8449,39.7994,39.8449,9604.0
2022-06-22 12:25:00,43.78,43.81,43.77,43.78,6249.0,39.8449,39.8722,39.8358,39.8449,6249.0
2022-06-22 12:30:00,43.77,43.84,43.73,43.84,6988.0,39.8358,39.8995,39.7994,39.8995,6988.0
2022-06-22 12:35:00,43.84,43.84,43.76,43.76,9982.0,39.8995,39.8995,39.8267,39.8267,9982.0
2022-06-22 12:40:00,43.76,43.8,43.76,43.8,7629.0,39.8267,39.8631,39.8267,39.8631,7629.0
2022-06-22 12:45:00,43.81,43.81,43.75,43.76,4408.0,39.8722,39.8722,39.8176,39.8267,4408.0
2022-06-22 12:50:00,43.76,43.78,43.73,43.78,5893.0,39.8267,39.8449,39.7994,39.8449,5893.0
2022-06-22 12:55:00,43.78,43.78,43.75,43.78,6126.0,39.8449,39.8449,39.8176,39.8449,6126.0
2022-06-22 13:00:00,43.79,43.79,43.66,43.69,10424.0,39.854,39.854,39.7357,39.763,10424.0
2022-06-22 13:05:00,43.69,43.69,43.68,43.68,3909.0,39.763,39.763,39.7539,39.7539,3909.0
2022-06-22 13:10:00,43.68,43.74,43.68,43.74,7161.0,39.7539,39.8085,39.7539,39.8085,7161.0
2022-06-22 13:15:00,43.75,43.79,43.74,43.79,4740.0,39.8176,39.854,39.8085,39.854,4740.0
2022-06-22 13:20:00,43.8,43.88,43.8,43.88,4472.0,39.8631,39.9359,39.8631,39.9359,4472.0
2022-06-22 13:25:00,43.89,43.95,43.89,43.95,7270.0,39.945,39.9997,39.945,39.9997,7270.0
2022-06-22 13:30:00,43.95,43.95,43.88,43.88,4022.0,39.9997,39.9997,39.9359,39.9359,4022.0
2022-06-22 13:35:00,43.86,43.87,43.8,43.87,5944.0,39.9177,39.9268,39.8631,39.9268,5944.0
2022-06-22 13:40:00,43.86,43.87,43.84,43.87,6250.0,39.9177,39.9268,39.8995,39.9268,6250.0
2022-06-22 13:45:00,43.86,43.89,43.85,43.89,11589.0,39.9177,39.945,39.9086,39.945,11589.0
2022-06-22 13:50:00,43.89,43.9,43.83,43.83,7154.0,39.945,39.9542,39.8904,39.8904,7154.0
2022-06-22 13:55:00,43.83,43.85,43.82,43.84,6148.0,39.8904,39.9086,39.8813,39.8995,6148.0
2022-06-22 14:00:00,43.84,43.9,43.84,43.88,11380.0,39.8995,39.9542,39.8995,39.9359,11380.0
2022-06-22 14:05:00,43.88,43.98,43.88,43.98,10346.0,39.9359,40.027,39.9359,40.027,10346.0
2022-06-22 14:10:00,43.98,43.98,43.95,43.98,4141.0,40.027,40.027,39.9997,40.027,4141.0
2022-06-22 14:15:00,43.97,44.01,43.97,44.0,7831.0,40.0179,40.0543,40.0179,40.0452,7831.0
2022-06-22 14:20:00,44.0,44.0,43.89,43.93,9431.0,40.0452,40.0452,39.945,39.9815,9431.0
2022-06-22 14:25:00,43.92,43.92,43.85,43.88,7220.0,39.9724,39.9724,39.9086,39.9359,7220.0
2022-06-22 14:30:00,43.88,43.91,43.87,43.91,5478.0,39.9359,39.9633,39.9268,39.9633,5478.0
2022-06-22 14:35:00,43.9,43.93,43.9,43.91,6379.0,39.9542,39.9815,39.9542,39.9633,6379.0
2022-06-22 14:40:00,43.92,43.94,43.89,43.92,4702.0,39.9724,39.9906,39.945,39.9724,4702.0
2022-06-22 14:45:00,43.92,43.95,43.89,43.89,7231.0,39.9724,39.9997,39.945,39.945,7231.0
2022-06-22 14:50:00,43.88,43.91,43.87,43.89,11787.0,39.9359,39.9633,39.9268,39.945,11787.0
2022-06-22 14:55:00,43.9,43.94,43.9,43.91,11196.0,39.9542,39.9906,39.9542,39.9633,11196.0
2022-06-22 15:00:00,43.91,43.91,43.84,43.9,23294.0,39.9633,39.9633,39.8995,39.9542,23294.0
2022-06-22 15:05:00,43.91,43.93,43.89,43.89,6542.0,39.9633,39.9815,39.945,39.945,6542.0
2022-06-22 15:10:00,43.9,43.9,43.84,43.86,11281.0,39.9542,39.9542,39.8995,39.9177,11281.0
2022-06-22 15:15:00,43.86,43.89,43.81,43.81,10490.0,39.9177,39.945,39.8722,39.8722,10490.0
2022-06-22 15:20:00,43.81,43.87,43.81,43.86,8554.0,39.8722,39.9268,39.8722,39.9177,8554.0
2022-06-22 15:25:00,43.85,43.85,43.7,43.73,16327.0,39.9086,39.9086,39.7721,39.7994,16327.0
2022-06-22 15:30:00,43.72,43.76,43.66,43.66,15388.0,39.7903,39.8267,39.7357,39.7357,15388.0
2022-06-22 15:35:00,43.66,43.66,43.61,43.63,21074.0,39.7357,39.7357,39.6902,39.7084,21074.0
2022-06-22 15:40:00,43.64,43.64,43.58,43.61,18198.0,39.7175,39.7175,39.6629,39.6902,18198.0
2022-06-22 15:45:00,43.61,43.61,43.54,43.57,38545.0,39.6902,39.6902,39.6265,39.6538,38545.0
2022-06-22 15:50:00,43.57,43.68,43.52,43.68,69915.0,39.6538,39.7539,39.6083,39.7539,69915.0
2022-06-22 15:55:00,43.69,43.69,43.59,43.59,49217.0,39.763,39.763,39.672,39.672,49217.0
2022-06-23 09:30:00,43.41,43.42,43.14,43.26,32111.0,39.5082,39.5173,39.2625,39.3717,32111.0
2022-06-23 09:35:00,43.24,43.29,42.95,43.01,32491.0,39.3535,39.399,39.0895,39.1441,32491.0
2022-06-23 09:40:00,43.01,43.09,42.9,42.94,46317.0,39.1441,39.217,39.044,39.0804,46317.0
2022-06-23 09:45:00,42.94,43.06,42.87,43.05,40792.0,39.0804,39.1897,39.0167,39.1806,40792.0
2022-06-23 09:50:00,43.04,43.07,42.94,43.02,14298.0,39.1714,39.1988,39.0804,39.1532,14298.0
2022-06-23 09:55:00,43.02,43.21,43.0,43.2,48085.0,39.1532,39.3262,39.135,39.3171,48085.0
2022-06-23 10:00:00,43.17,43.25,43.14,43.17,43946.0,39.2898,39.3626,39.2625,39.2898,43946.0
2022-06-23 10:05:00,43.18,43.29,43.09,43.11,15159.0,39.2989,39.399,39.217,39.2352,15159.0
2022-06-23 10:10:00,43.09,43.11,42.96,43.0,15208.0,39.217,39.2352,39.0986,39.135,15208.0
2022-06-23 10:15:00,43.01,43.14,43.01,43.07,11707.0,39.1441,39.2625,39.1441,39.1988,11707.0
2022-06-23 10:20:00,43.12,43.17,43.09,43.15,9476.0,39.2443,39.2898,39.217,39.2716,9476.0
2022-06-23 10:25:00,43.13,43.13,42.99,43.01,16954.0,39.2534,39.2534,39.1259,39.1441,16954.0
2022-06-23 10:30:00,43.03,43.1,42.99,43.03,10099.0,39.1623,39.2261,39.1259,39.1623,10099.0
2022-06-23 10:35:00,43.01,43.13,42.99,43.13,9727.0,39.1441,39.2534,39.1259,39.2534,9727.0
2022-06-23 10:40:00,43.14,43.29,43.14,43.28,12105.0,39.2625,39.399,39.2625,39.3899,12105.0
2022-06-23 10:45:00,43.26,43.35,43.26,43.34,16060.0,39.3717,39.4536,39.3717,39.4445,16060.0
2022-06-23 10:50:00,43.35,43.37,43.29,43.31,13889.0,39.4536,39.4718,39.399,39.4172,13889.0
2022-06-23 10:55:00,43.31,43.37,43.3,43.32,9654.0,39.4172,39.4718,39.4081,39.4263,9654.0
2022-06-23 11:00:00,43.3,43.32,43.23,43.23,16358.0,39.4081,39.4263,39.3444,39.3444,16358.0
2022-06-23 11:05:00,43.23,43.26,43.23,43.24,6200.0,39.3444,39.3717,39.3444,39.3535,6200.0
2022-06-23 11:10:00,43.25,43.4,43.25,43.36,17850.0,39.3626,39.4991,39.3626,39.4627,17850.0
2022-06-23 11:15:00,43.36,43.42,43.34,43.42,9075.0,39.4627,39.5173,39.4445,39.5173,9075.0
2022-06-23 11:20:00,43.41,43.43,43.34,43.35,16617.0,39.5082,39.5264,39.4445,39.4536,16617.0
2022-06-23 11:25:00,43.35,43.35,43.26,43.29,16886.0,39.4536,39.4536,39.3717,39.399,16886.0
2022-06-23 11:30:00,43.3,43.33,43.24,43.26,15612.0,39.4081,39.4354,39.3535,39.3717,15612.0
2022-06-23 11:35:00,43.26,43.31,43.23,43.24,8690.0,39.3717,39.4172,39.3444,39.3535,8690.0
2022-06-23 11:40:00,43.24,43.3,43.23,43.3,17909.0,39.3535,39.4081,39.3444,39.4081,17909.0
2022-06-23 11:45:00,43.3,43.35,43.26,43.33,6293.0,39.4081,39.4536,39.3717,39.4354,6293.0
2022-06-23 11:50:00,43.32,43.35,43.27,43.29,5233.0,39.4263,39.4536,39.3808,39.399,5233.0
2022-06-23 11:55:00,43.27,43.28,43.17,43.18,8178.0,39.3808,39.3899,39.2898,39.2989,8178.0
2022-06-23 12:00:00,43.19,43.2,43.09,43.09,11069.0,39.308,39.3171,39.217,39.217,11069.0
2022-06-23 12:05:00,43.08,43.15,43.04,43.04,22693.0,39.2079,39.2716,39.1714,39.1714,22693.0
2022-06-23 12:10:00,43.05,43.08,43.01,43.03,17843.0,39.1806,39.2079,39.1441,39.1623,17843.0
2022-06-23 12:15:00,43.02,43.07,43.02,43.02,40092.0,39.1532,39.1988,39.1532,39.1532,40092.0
2022-06-23 12:20:00,43.05,43.05,42.98,42.99,17148.0,39.1806,39.1806,39.1168,39.1259,17148.0
2022-06-23 12:25:00,42.99,43.03,42.97,42.97,6925.0,39.1259,39.1623,39.1077,39.1077,6925.0
2022-06-23 12:30:00,42.98,43.0,42.9,42.9,13838.0,39.1168,39.135,39.044,39.044,13838.0
2022-06-23 12:35:00,42.91,42.94,42.87,42.87,6234.0,39.0531,39.0804,39.0167,39.0167,6234.0
2022-06-23 12:40:00,42.86,42.91,42.83,42.83,23592.0,39.0076,39.0531,38.9803,38.9803,23592.0
2022-06-23 12:45:00,42.83,42.86,42.81,42.86,8801.0,38.9803,39.0076,38.9621,39.0076,8801.0
2022-06-23 12:50:00,42.85,42.87,42.79,42.82,11703.0,38.9985,39.0167,38.9439,38.9712,11703.0
2022-06-23 12:55:00,42.84,42.88,42.81,42.84,7820.0,38.9894,39.0258,38.9621,38.9894,7820.0
2022-06-23 13:00:00,42.84,42.84,42.79,42.84,6568.0,38.9894,38.9894,38.9439,38.9894,6568.0
2022-06-23 13:05:00,42.84,42.85,42.83,42.84,48497.0,38.9894,38.9985,38.9803,38.9894,48497.0
2022-06-23 13:10:00,42.84,42.88,42.84,42.88,11764.0,38.9894,39.0258,38.9894,39.0258,11764.0
2022-06-23 13:15:00,42.88,42.88,42.76,42.76,13246.0,39.0258,39.0258,38.9166,38.9166,13246.0
2022-06-23 13:20:00,42.76,42.84,42.72,42.8,12283.0,38.9166,38.9894,38.8802,38.953,12283.0
2022-06-23 13:25:00,42.8,42.83,42.77,42.79,12436.0,38.953,38.9803,38.9257,38.9439,12436.0
2022-06-23 13:30:00,42.81,42.83,42.77,42.83,7458.0,38.9621,38.9803,38.9257,38.9803,7458.0
2022-06-23 13:35:00,42.84,42.9,42.79,42.82,15048.0,38.9894,39.044,38.9439,38.9712,15048.0
2022-06-23 13:40:00,42.83,42.85,42.79,42.8,13856.0,38.9803,38.9985,38.9439,38.953,13856.0
2022-06-23 13:45:00,42.79,42.87,42.79,42.86,26533.0,38.9439,39.0167,38.9439,39.0076,26533.0
2022-06-23 13:50:00,42.86,42.89,42.83,42.83,11401.0,39.0076,39.0349,38.9803,38.9803,11401.0
2022-06-23 13:55:00,42.84,42.85,42.84,42.84,4817.0,38.9894,38.9985,38.9894,38.9894,4817.0
2022-06-23 14:00:00,42.84,42.86,42.82,42.84,7202.0,38.9894,39.0076,38.9712,38.9894,7202.0
2022-06-23 14:05:00,42.84,42.85,42.83,42.85,7014.0,38.9894,38.9985,38.9803,38.9985,7014.0
2022-06-23 14:10:00,42.85,42.87,42.84,42.85,3900.0,38.9985,39.0167,38.9894,38.9985,3900.0
2022-06-23 14:15:00,42.85,42.85,42.83,42.85,6272.0,38.9985,38.9985,38.9803,38.9985,6272.0
2022-06-23 14:20:00,42.88,42.98,42.88,42.96,7770.0,39.0258,39.1168,39.0258,39.0986,7770.0
2022-06-23 14:25:00,42.98,42.98,42.93,42.94,28237.0,39.1168,39.1168,39.0713,39.0804,28237.0
2022-06-23 14:30:00,42.94,43.0,42.89,43.0,38705.0,39.0804,39.135,39.0349,39.135,38705.0
2022-06-23 14:35:00,43.01,43.02,42.91,42.95,24751.0,39.1441,39.1532,39.0531,39.0895,24751.0
2022-06-23 14:40:00,42.95,42.97,42.87,42.87,22594.0,39.0895,39.1077,39.0167,39.0167,22594.0
2022-06-23 14:45:00,42.87,42.88,42.84,42.87,16510.0,39.0167,39.0258,38.9894,39.0167,16510.0
2022-06-23 14:50:00,42.87,42.9,42.85,42.89,18704.0,39.0167,39.044,38.9985,39.0349,18704.0
2022-06-23 14:55:00,42.88,42.94,42.88,42.94,17991.0,39.0258,39.0804,39.0258,39.0804,17991.0
2022-06-23 15:00:00,42.93,42.93,42.87,42.87,19508.0,39.0713,39.0713,39.0167,39.0167,19508.0
2022-06-23 15:05:00,42.87,42.94,42.87,42.9,11265.0,39.0167,39.0804,39.0167,39.044,11265.0
2022-06-23 15:10:00,42.91,42.91,42.85,42.89,24389.0,39.0531,39.0531,38.9985,39.0349,24389.0
2022-06-23 15:15:00,42.89,42.91,42.81,42.84,12736.0,39.0349,39.0531,38.9621,38.9894,12736.0
2022-06-23 15:20:00,42.84,42.86,42.83,42.83,11605.0,38.9894,39.0076,38.9803,38.9803,11605.0
2022-06-23 15:25:00,42.84,42.89,42.84,42.87,14985.0,38.9894,39.0349,38.9894,39.0167,14985.0
2022-06-23 15:30:00,42.87,42.98,42.87,42.95,42984.0,39.0167,39.1168,39.0167,39.0895,42984.0
2022-06-23 15:35:00,42.95,42.98,42.88,42.91,22025.0,39.0895,39.1168,39.0258,39.0531,22025.0
2022-06-23 15:40:00,42.91,42.98,42.88,42.88,34125.0,39.0531,39.1168,39.0258,39.0258,34125.0
2022-06-23 15:45:00,42.88,43.02,42.88,43.02,26062.0,39.0258,39.1532,39.0258,39.1532,26062.0
2022-06-23 15:50:00,43.01,43.03,42.85,42.85,55645.0,39.1441,39.1623,38.9985,38.9985,55645.0
2022-06-23 15:55:00,42.86,42.97,42.86,42.92,68589.0,39.0076,39.1077,39.0076,39.0622,68589.0
2022-06-24 09:30:00,43.44,43.54,43.24,43.47,18306.0,39.5355,39.6265,39.3535,39.5628,18306.0
2022-06-24 09:35:00,43.48,43.59,43.45,43.47,18750.0,39.5719,39.672,39.5446,39.5628,18750.0
2022-06-24 09:40:00,43.45,43.85,43.44,43.81,33214.0,39.5446,39.9086,39.5355,39.8722,33214.0
2022-06-24 09:45:00,43.76,43.95,43.75,43.95,19405.0,39.8267,39.9997,39.8176,39.9997,19405.0
2022-06-24 09:50:00,43.93,43.94,43.85,43.86,14630.0,39.9815,39.9906,39.9086,39.9177,14630.0
2022-06-24 09:55:00,43.86,43.92,43.82,43.84,7699.0,39.9177,39.9724,39.8813,39.8995,7699.0
2022-06-24 10:00:00,43.85,44.15,43.85,44.03,36536.0,39.9086,40.1817,39.9086,40.0725,36536.0
2022-06-24 10:05:00,44.04,44.13,44.03,44.09,9129.0,40.0816,40.1635,40.0725,40.1271,9129.0
2022-06-24 10:10:00,44.08,44.09,43.97,44.02,15171.0,40.118,40.1271,40.0179,40.0634,15171.0
2022-06-24 10:15:00,44.02,44.07,44.0,44.04,7562.0,40.0634,40.1089,40.0452,40.0816,7562.0
2022-06-24 10:20:00,44.02,44.08,44.0,44.04,14696.0,40.0634,40.118,40.0452,40.0816,14696.0
2022-06-24 10:25:00,44.05,44.08,44.01,44.01,9232.0,40.0907,40.118,40.0543,40.0543,9232.0
2022-06-24 10:30:00,44.02,44.03,43.96,44.0,8551.0,40.0634,40.0725,40.0088,40.0452,8551.0
2022-06-24 10:35:00,43.97,43.99,43.9,43.91,9931.0,40.0179,40.0361,39.9542,39.9633,9931.0
2022-06-24 10:40:00,43.91,43.94,43.87,43.91,10776.0,39.9633,39.9906,39.9268,39.9633,10776.0
2022-06-24 10:45:00,43.9,43.96,43.87,43.95,15770.0,39.9542,40.0088,39.9268,39.9997,15770.0
2022-06-24 10:50:00,43.96,44.0,43.91,43.92,11404.0,40.0088,40.0452,39.9633,39.9724,11404.0
2022-06-24 10:55:00,43.92,43.93,43.86,43.88,10688.0,39.9724,39.9815,39.9177,39.9359,10688.0
2022-06-24 11:00:00,43.89,43.94,43.84,43.93,12873.0,39.945,39.9906,39.8995,39.9815,12873.0
2022-06-24 11:05:00,43.92,43.93,43.86,43.9,10966.0,39.9724,39.9815,39.9177,39.9542,10966.0
2022-06-24 11:10:00,43.92,43.95,43.87,43.88,13418.0,39.9724,39.9997,39.9268,39.9359,13418.0
2022-06-24 11:15:00,43.88,43.88,43.79,43.79,10723.0,39.9359,39.9359,39.854,39.854,10723.0
2022-06-24 11:20:00,43.79,43.88,43.79,43.88,10021.0,39.854,39.9359,39.854,39.9359,10021.0
2022-06-24 11:25:00,43.88,43.96,43.88,43.92,14747.0,39.9359,40.0088,39.9359,39.9724,14747.0
2022-06-24 11:30:00,43.92,43.94,43.82,43.82,13337.0,39.9724,39.9906,39.8813,39.8813,13337.0
2022-06-24 11:35:00,43.81,43.89,43.8,43.85,25530.0,39.8722,39.945,39.8631,39.9086,25530.0
2022-06-24 11:40:00,43.85,43.88,43.82,43.87,5898.0,39.9086,39.9359,39.8813,39.9268,5898.0
2022-06-24 11:45:00,43.87,43.92,43.85,43.89,6991.0,39.9268,39.9724,39.9086,39.945,6991.0
2022-06-24 11:50:00,43.9,43.97,43.89,43.92,12096.0,39.9542,40.0179,39.945,39.9724,12096.0
2022-06-24 11:55:00,43.92,43.92,43.9,43.91,8590.0,39.9724,39.9724,39.9542,39.9633,8590.0
2022-06-24 12:00:00,43.91,44.01,43.91,43.96,11247.0,39.9633,40.0543,39.9633,40.0088,11247.0
2022-06-24 12:05:00,43.96,43.97,43.92,43.92,10704.0,40.0088,40.0179,39.9724,39.9724,10704.0
2022-06-24 12:10:00,43.93,43.95,43.91,43.94,6268.0,39.9815,39.9997,39.9633,39.9906,6268.0
2022-06-24 12:15:00,43.95,44.02,43.95,44.01,17555.0,39.9997,40.0634,39.9997,40.0543,17555.0
2022-06-24 12:20:00,44.01,44.01,43.94,43.95,16280.0,40.0543,40.0543,39.9906,39.9997,16280.0
2022-06-24 12:25:00,43.96,43.97,43.92,43.93,26271.0,40.0088,40.0179,39.9724,39.9815,26271.0
2022-06-24 12:30:00,43.93,43.94,43.9,43.91,17040.0,39.9815,39.9906,39.9542,39.9633,17040.0
2022-06-24 12:35:00,43.92,43.96,43.92,43.96,5944.0,39.9724,40.0088,39.9724,40.0088,5944.0
2022-06-24 12:40:00,43.97,44.03,43.96,44.02,6374.0,40.0179,40.0725,40.0088,40.0634,6374.0
2022-06-24 12:45:00,44.02,44.04,43.98,44.0,18418.0,40.0634,40.0816,40.027,40.0452,18418.0
2022-06-24 12:50:00,44.01,44.05,44.0,44.03,12523.0,40.0543,40.0907,40.0452,40.0725,12523.0
2022-06-24 12:55:00,44.02,44.08,44.01,44.07,13782.0,40.0634,40.118,40.0543,40.1089,13782.0
2022-06-24 13:00:00,44.07,44.1,44.06,44.1,14416.0,40.1089,40.1362,40.0998,40.1362,14416.0
2022-06-24 13:05:00,44.09,44.1,44.06,44.06,11370.0,40.1271,40.1362,40.0998,40.0998,11370.0
2022-06-24 13:10:00,44.07,44.17,44.07,44.17,8587.0,40.1089,40.1999,40.1089,40.1999,8587.0
2022-06-24 13:15:00,44.17,44.19,44.13,44.14,9380.0,40.1999,40.2181,40.1635,40.1726,9380.0
2022-06-24 13:20:00,44.14,44.15,44.11,44.12,9484.0,40.1726,40.1817,40.1453,40.1544,9484.0
2022-06-24 13:25:00,44.12,44.17,44.1,44.14,9914.0,40.1544,40.1999,40.1362,40.1726,9914.0
2022-06-24 13:30:00,44.13,44.16,44.11,44.16,8655.0,40.1635,40.1908,40.1453,40.1908,8655.0
2022-06-24 13:35:00,44.17,44.2,44.15,44.19,9885.0,40.1999,40.2272,40.1817,40.2181,9885.0
2022-06-24 13:40:00,44.19,44.2,44.18,44.18,11638.0,40.2181,40.2272,40.209,40.209,11638.0
2022-06-24 13:45:00,44.17,44.17,44.14,44.15,11351.0,40.1999,40.1999,40.1726,40.1817,11351.0
2022-06-24 13:50:00,44.15,44.16,44.09,44.09,5561.0,40.1817,40.1908,40.1271,40.1271,5561.0
2022-06-24 13:55:00,44.09,44.16,44.09,44.15,6266.0,40.1271,40.1908,40.1271,40.1817,6266.0
2022-06-24 14:00:00,44.16,44.16,44.12,44.15,6661.0,40.1908,40.1908,40.1544,40.1817,6661.0
2022-06-24 14:05:00,44.14,44.17,44.14,44.15,7762.0,40.1726,40.1999,40.1726,40.1817,7762.0
2022-06-24 14:10:00,44.17,44.21,44.17,44.17,9092.0,40.1999,40.2363,40.1999,40.1999,9092.0
2022-06-24 14:15:00,44.19,44.2,44.17,44.19,3085.0,40.2181,40.2272,40.1999,40.2181,3085.0
2022-06-24 14:20:00,44.18,44.19,44.16,44.17,2891.0,40.209,40.2181,40.1908,40.1999,2891.0
2022-06-24 14:25:00,44.18,44.18,44.15,44.15,5751.0,40.209,40.209,40.1817,40.1817,5751.0
2022-06-24 14:30:00,44.15,44.18,44.14,44.17,8474.0,40.1817,40.209,40.1726,40.1999,8474.0
2022-06-24 14:35:00,44.17,44.2,44.14,44.14,6422.0,40.1999,40.2272,40.1726,40.1726,6422.0
2022-06-24 14:40:00,44.15,44.16,44.13,44.16,4693.0,40.1817,40.1908,40.1635,40.1908,4693.0
2022-06-24 14:45:00,44.16,44.18,44.16,44.17,3038.0,40.1908,40.209,40.1908,40.1999,3038.0
2022-06-24 14:50:00,44.17,44.17,44.13,44.15,5429.0,40.1999,40.1999,40.1635,40.1817,5429.0
2022-06-24 14:55:00,44.14,44.18,44.14,44.18,3968.0,40.1726,40.209,40.1726,40.209,3968.0
2022-06-24 15:00:00,44.18,44.18,44.12,44.13,5248.0,40.209,40.209,40.1544,40.1635,5248.0
2022-06-24 15:05:00,44.13,44.15,44.12,44.13,2858.0,40.1635,40.1817,40.1544,40.1635,2858.0
2022-06-24 15:10:00,44.13,44.13,44.1,44.1,9750.0,40.1635,40.1635,40.1362,40.1362,9750.0
2022-06-24 15:15:00,44.11,44.15,44.1,44.1,5029.0,40.1453,40.1817,40.1362,40.1362,5029.0
2022-06-24 15:20:00,44.1,44.12,44.09,44.12,7399.0,40.1362,40.1544,40.1271,40.1544,7399.0
2022-06-24 15:25:00,44.12,44.12,44.08,44.09,11199.0,40.1544,40.1544,40.118,40.1271,11199.0
2022-06-24 15:30:00,44.1,44.1,44.08,44.09,6967.0,40.1362,40.1362,40.118,40.1271,6967.0
2022-06-24 15:35:00,44.09,44.15,44.09,44.13,11726.0,40.1271,40.1817,40.1271,40.1635,11726.0
2022-06-24 15:40:00,44.13,44.21,44.13,44.2,16038.0,40.1635,40.2363,40.1635,40.2272,16038.0
2022-06-24 15:45:00,44.2,44.2,44.04,44.04,52131.0,40.2272,40.2272,40.0816,40.0816,52131.0
2022-06-24 15:50:00,44.04,44.15,43.97,44.02,110236.0,40.0816,40.1817,40.0179,40.0634,110236.0
2022-06-24 15:55:00,44.01,44.12,43.97,44.1,115611.0,40.0543,40.1544,40.0179,40.1362,115611.0
2022-06-27 09:30:00,44.29,44.29,43.96,44.03,27141.0,40.3091,40.3091,40.0088,40.0725,27141.0
2022-06-27 09:35:00,44.03,44.07,43.98,43.99,15481.0,40.0725,40.1089,40.027,40.0361,15481.0
2022-06-27 09:40:00,43.97,43.97,43.8,43.84,12735.0,40.0179,40.0179,39.8631,39.8995,12735.0
2022-06-27 09:45:00,43.82,43.87,43.69,43.73,16474.0,39.8813,39.9268,39.763,39.7994,16474.0
2022-06-27 09:50:00,43.74,43.84,43.72,43.81,10954.0,39.8085,39.8995,39.7903,39.8722,10954.0
2022-06-27 09:55:00,43.82,43.82,43.74,43.74,8447.0,39.8813,39.8813,39.8085,39.8085,8447.0
2022-06-27 10:00:00,43.76,43.87,43.7,43.87,5149.0,39.8267,39.9268,39.7721,39.9268,5149.0
2022-06-27 10:05:00,43.85,43.87,43.77,43.79,5365.0,39.9086,39.9268,39.8358,39.854,5365.0
2022-06-27 10:10:00,43.8,43.82,43.76,43.78,4200.0,39.8631,39.8813,39.8267,39.8449,4200.0
2022-06-27 10:15:00,43.79,43.84,43.76,43.79,10257.0,39.854,39.8995,39.8267,39.854,10257.0
2022-06-27 10:20:00,43.78,43.92,43.78,43.86,7714.0,39.8449,39.9724,39.8449,39.9177,7714.0
2022-06-27 10:25:00,43.87,43.87,43.82,43.83,3284.0,39.9268,39.9268,39.8813,39.8904,3284.0
2022-06-27 10:30:00,43.81,43.97,43.81,43.96,4046.0,39.8722,40.0179,39.8722,40.0088,4046.0
2022-06-27 10:35:00,43.95,43.97,43.92,43.93,5650.0,39.9997,40.0179,39.9724,39.9815,5650.0
2022-06-27 10:40:00,43.93,43.96,43.88,43.92,23323.0,39.9815,40.0088,39.9359,39.9724,23323.0
2022-06-27 10:45:00,43.91,43.96,43.85,43.93,6075.0,39.9633,40.0088,39.9086,39.9815,6075.0
2022-06-27 10:50:00,43.93,44.05,43.93,44.01,12573.0,39.9815,40.0907,39.9815,40.0543,12573.0
2022-06-27 10:55:00,44.01,44.09,44.01,44.04,7453.0,40.0543,40.1271,40.0543,40.0816,7453.0
2022-06-27 11:00:00,44.05,44.05,44.0,44.01,5474.0,40.0907,40.0907,40.0452,40.0543,5474.0
2022-06-27 11:05:00,44.02,44.03,43.97,43.97,3898.0,40.0634,40.0725,40.0179,40.0179,3898.0
2022-06-27 11:10:00,43.95,44.01,43.94,43.95,7030.0,39.9997,40.0543,39.9906,39.9997,7030.0
2022-06-27 11:15:00,43.93,44.0,43.93,43.98,8440.0,39.9815,40.0452,39.9815,40.027,8440.0
2022-06-27 11:20:00,43.99,44.07,43.99,44.06,8100.0,40.0361,40.1089,40.0361,40.0998,8100.0
2022-06-27 11:25:00,44.07,44.13,44.06,44.12,11583.0,40.1089,40.1635,40.0998,40.1544,11583.0
2022-06-27 11:30:00,44.12,44.13,44.08,44.08,8319.0,40.1544,40.1635,40.118,40.118,8319.0
2022-06-27 11:35:00,44.06,44.09,44.02,44.09,6600.0,40.0998,40.1271,40.0634,40.1271,6600.0
2022-06-27 11:40:00,44.09,44.13,44.08,44.09,7100.0,40.1271,40.1635,40.118,40.1271,7100.0
2022-06-27 11:45:00,44.12,44.16,44.1,44.15,6004.0,40.1544,40.1908,40.1362,40.1817,6004.0
2022-06-27 11:50:00,44.13,44.13,44.09,44.13,5410.0,40.1635,40.1635,40.1271,40.1635,5410.0
2022-06-27 11:55:00,44.13,44.15,44.09,44.13,5169.0,40.1635,40.1817,40.1271,40.1635,5169.0
2022-06-27 12:00:00,44.13,44.14,44.02,44.02,11665.0,40.1635,40.1726,40.0634,40.0634,11665.0
2022-06-27 12:05:00,44.04,44.06,44.03,44.06,2901.0,40.0816,40.0998,40.0725,40.0998,2901.0
2022-06-27 12:10:00,44.05,44.09,44.02,44.08,10384.0,40.0907,40.1271,40.0634,40.118,10384.0
2022-06-27 12:15:00,44.08,44.13,44.05,44.12,5015.0,40.118,40.1635,40.0907,40.1544,5015.0
2022-06-27 12:20:00,44.13,44.15,44.06,44.06,5440.0,40.1635,40.1817,40.0998,40.0998,5440.0
2022-06-27 12:25:00,44.05,44.07,43.98,43.98,10121.0,40.0907,40.1089,40.027,40.027,10121.0
2022-06-27 12:30:00,43.96,43.96,43.91,43.91,8875.0,40.0088,40.0088,39.9633,39.9633,8875.0
2022-06-27 12:35:00,43.91,43.99,43.9,43.99,8620.0,39.9633,40.0361,39.9542,40.0361,8620.0
2022-06-27 12:40:00,43.99,44.02,43.98,44.02,3463.0,40.0361,40.0634,40.027,40.0634,3463.0
2022-06-27 12:45:00,44.0,44.02,43.97,44.02,3200.0,40.0452,40.0634,40.0179,40.0634,3200.0
2022-06-27 12:50:00,44.02,44.05,44.01,44.05,3229.0,40.0634,40.0907,40.0543,40.0907,3229.0
2022-06-27 12:55:00,44.05,44.09,44.02,44.09,5204.0,40.0907,40.1271,40.0634,40.1271,5204.0
2022-06-27 13:00:00,44.11,44.11,44.0,44.0,12298.0,40.1453,40.1453,40.0452,40.0452,12298.0
2022-06-27 13:05:00,43.99,43.99,43.91,43.95,13800.0,40.0361,40.0361,39.9633,39.9997,13800.0
2022-06-27 13:10:00,43.95,44.02,43.95,44.02,4710.0,39.9997,40.0634,39.9997,40.0634,4710.0
2022-06-27 13:15:00,44.02,44.06,44.01,44.05,10527.0,40.0634,40.0998,40.0543,40.0907,10527.0
2022-06-27 13:20:00,44.05,44.05,43.98,43.98,8298.0,40.0907,40.0907,40.027,40.027,8298.0
2022-06-27 13:25:00,43.96,43.96,43.92,43.92,3500.0,40.0088,40.0088,39.9724,39.9724,3500.0
2022-06-27 13:30:00,43.91,43.92,43.9,43.9,3044.0,39.9633,39.9724,39.9542,39.9542,3044.0
2022-06-27 13:35:00,43.9,43.91,43.88,43.91,12589.0,39.9542,39.9633,39.9359,39.9633,12589.0
2022-06-27 13:40:00,43.92,43.92,43.84,43.87,5242.0,39.9724,39.9724,39.8995,39.9268,5242.0
2022-06-27 13:45:00,43.87,43.87,43.82,43.87,4060.0,39.9268,39.9268,39.8813,39.9268,4060.0
2022-06-27 13:50:00,43.87,43.91,43.87,43.89,2900.0,39.9268,39.9633,39.9268,39.945,2900.0
2022-06-27 13:55:00,43.88,43.89,43.85,43.85,3261.0,39.9359,39.945,39.9086,39.9086,3261.0
2022-06-27 14:00:00,43.85,43.9,43.81,43.89,7375.0,39.9086,39.9542,39.8722,39.945,7375.0
2022-06-27 14:05:00,43.9,43.9,43.84,43.87,1525.0,39.9542,39.9542,39.8995,39.9268,1525.0
2022-06-27 14:10:00,43.87,43.9,43.81,43.89,4500.0,39.9268,39.9542,39.8722,39.945,4500.0
2022-06-27 14:15:00,43.9,43.93,43.89,43.92,4416.0,39.9542,39.9815,39.945,39.9724,4416.0
2022-06-27 14:20:00,43.93,43.94,43.9,43.92,5564.0,39.9815,39.9906,39.9542,39.9724,5564.0
2022-06-27 14:25:00,43.91,43.91,43.88,43.89,2828.0,39.9633,39.9633,39.9359,39.945,2828.0
2022-06-27 14:30:00,43.89,43.93,43.86,43.93,3231.0,39.945,39.9815,39.9177,39.9815,3231.0
2022-06-27 14:35:00,43.94,43.96,43.91,43.95,3264.0,39.9906,40.0088,39.9633,39.9997,3264.0
2022-06-27 14:40:00,43.94,43.94,43.89,43.89,3117.0,39.9906,39.9906,39.945,39.945,3117.0
2022-06-27 14:45:00,43.88,43.92,43.87,43.92,4417.0,39.9359,39.9724,39.9268,39.9724,4417.0
2022-06-27 14:50:00,43.91,43.92,43.88,43.88,2834.0,39.9633,39.9724,39.9359,39.9359,2834.0
2022-06-27 14:55:00,43.88,43.88,43.85,43.86,2500.0,39.9359,39.9359,39.9086,39.9177,2500.0
2022-06-27 15:00:00,43.85,43.85,43.76,43.76,21318.0,39.9086,39.9086,39.8267,39.8267,21318.0
2022-06-27 15:05:00,43.76,43.77,43.72,43.77,21295.0,39.8267,39.8358,39.7903,39.8358,21295.0
2022-06-27 15:10:00,43.77,43.82,43.77,43.82,19833.0,39.8358,39.8813,39.8358,39.8813,19833.0
2022-06-27 15:15:00,43.81,43.82,43.78,43.81,11947.0,39.8722,39.8813,39.8449,39.8722,11947.0
2022-06-27 15:20:00,43.81,43.81,43.77,43.77,6243.0,39.8722,39.8722,39.8358,39.8358,6243.0
2022-06-27 15:25:00,43.77,43.8,43.74,43.76,24044.0,39.8358,39.8631,39.8085,39.8267,24044.0
2022-06-27 15:30:00,43.75,43.75,43.67,43.68,14088.0,39.8176,39.8176,39.7448,39.7539,14088.0
2022-06-27 15:35:00,43.68,43.69,43.63,43.65,21965.0,39.7539,39.763,39.7084,39.7266,21965.0
2022-06-27 15:40:00,43.65,43.76,43.65,43.75,31460.0,39.7266,39.8267,39.7266,39.8176,31460.0
2022-06-27 15:45:00,43.75,43.78,43.71,43.75,30194.0,39.8176,39.8449,39.7812,39.8176,30194.0
2022-06-27 15:50:00,43.75,43.75,43.64,43.69,48872.0,39.8176,39.8176,39.7175,39.763,48872.0
2022-06-27 15:55:00,43.69,43.8,43.66,43.78,41204.0,39.763,39.8631,39.7357,39.8449,41204.0
2022-06-28 09:30:00,43.99,44.38,43.99,44.33,26144.0,40.0361,40.391,40.0361,40.3455,26144.0
2022-06-28 09:35:00,44.35,44.47,44.3,44.3,24414.0,40.3637,40.4729,40.3182,40.3182,24414.0
2022-06-28 09:40:00,44.31,44.32,44.09,44.14,9944.0,40.3273,40.3364,40.1271,40.1726,9944.0
2022-06-28 09:45:00,44.14,44.21,44.08,44.19,15099.0,40.1726,40.2363,40.118,40.2181,15099.0
2022-06-28 09:50:00,44.2,44.26,44.16,44.22,7000.0,40.2272,40.2818,40.1908,40.2454,7000.0
2022-06-28 09:55:00,44.23,44.24,44.11,44.18,6443.0,40.2545,40.2636,40.1453,40.209,6443.0
2022-06-28 10:00:00,44.2,44.25,44.05,44.09,11359.0,40.2272,40.2727,40.0907,40.1271,11359.0
2022-06-28 10:05:00,44.09,44.11,43.98,44.04,6822.0,40.1271,40.1453,40.027,40.0816,6822.0
2022-06-28 10:10:00,44.03,44.11,44.03,44.11,7489.0,40.0725,40.1453,40.0725,40.1453,7489.0
2022-06-28 10:15:00,44.1,44.13,44.06,44.1,6272.0,40.1362,40.1635,40.0998,40.1362,6272.0
2022-06-28 10:20:00,44.08,44.12,44.02,44.05,8916.0,40.118,40.1544,40.0634,40.0907,8916.0
2022-06-28 10:25:00,44.04,44.09,44.04,44.05,4699.0,40.0816,40.1271,40.0816,40.0907,4699.0
2022-06-28 10:30:00,44.02,44.03,43.92,43.98,6701.0,40.0634,40.0725,39.9724,40.027,6701.0
2022-06-28 10:35:00,43.97,44.02,43.96,43.97,6085.0,40.0179,40.0634,40.0088,40.0179,6085.0
2022-06-28 10:40:00,43.95,44.06,43.93,44.06,15584.0,39.9997,40.0998,39.9815,40.0998,15584.0
2022-06-28 10:45:00,44.06,44.09,43.91,43.98,10221.0,40.0998,40.1271,39.9633,40.027,10221.0
2022-06-28 10:50:00,43.98,43.99,43.91,43.92,3388.0,40.027,40.0361,39.9633,39.9724,3388.0
2022-06-28 10:55:00,43.93,44.02,43.91,44.02,8461.0,39.9815,40.0634,39.9633,40.0634,8461.0
2022-06-28 11:00:00,44.01,44.02,43.95,43.98,6944.0,40.0543,40.0634,39.9997,40.027,6944.0
2022-06-28 11:05:00,44.01,44.01,43.95,43.95,3879.0,40.0543,40.0543,39.9997,39.9997,3879.0
2022-06-28 11:10:00,43.98,44.02,43.98,44.0,7747.0,40.027,40.0634,40.027,40.0452,7747.0
2022-06-28 11:15:00,44.01,44.02,43.96,43.97,10392.0,40.0543,40.0634,40.0088,40.0179,10392.0
2022-06-28 11:20:00,43.98,44.0,43.88,43.88,7638.0,40.027,40.0452,39.9359,39.9359,7638.0
2022-06-28 11:25:00,43.89,43.89,43.73,43.76,8789.0,39.945,39.945,39.7994,39.8267,8789.0
2022-06-28 11:30:00,43.74,43.8,43.74,43.8,4799.0,39.8085,39.8631,39.8085,39.8631,4799.0
2022-06-28 11:35:00,43.79,43.8,43.68,43.69,9069.0,39.854,39.8631,39.7539,39.763,9069.0
2022-06-28 11:40:00,43.72,43.72,43.62,43.67,6925.0,39.7903,39.7903,39.6993,39.7448,6925.0
2022-06-28 11:45:00,43.66,43.72,43.63,43.66,9090.0,39.7357,39.7903,39.7084,39.7357,9090.0
2022-06-28 11:50:00,43.65,43.69,43.61,43.62,6376.0,39.7266,39.763,39.6902,39.6993,6376.0
2022-06-28 11:55:00,43.6,43.61,43.55,43.59,8021.0,39.6811,39.6902,39.6356,39.672,8021.0
2022-06-28 12:00:00,43.58,43.59,43.47,43.47,7073.0,39.6629,39.672,39.5628,39.5628,7073.0
2022-06-28 12:05:00,43.49,43.55,43.48,43.54,5926.0,39.581,39.6356,39.5719,39.6265,5926.0
2022-06-28 12:10:00,43.53,43.6,43.49,43.56,7091.0,39.6174,39.6811,39.581,39.6447,7091.0
2022-06-28 12:15:00,43.54,43.55,43.48,43.53,4500.0,39.6265,39.6356,39.5719,39.6174,4500.0
2022-06-28 12:20:00,43.52,43.59,43.52,43.58,4720.0,39.6083,39.672,39.6083,39.6629,4720.0
2022-06-28 12:25:00,43.6,43.64,43.57,43.58,3205.0,39.6811,39.7175,39.6538,39.6629,3205.0
2022-06-28 12:30:00,43.58,43.58,43.46,43.46,11002.0,39.6629,39.6629,39.5537,39.5537,11002.0
2022-06-28 12:35:00,43.46,43.52,43.45,43.49,7203.0,39.5537,39.6083,39.5446,39.581,7203.0
2022-06-28 12:40:00,43.51,43.62,43.51,43.62,2843.0,39.5992,39.6993,39.5992,39.6993,2843.0
2022-06-28 12:45:00,43.61,43.63,43.59,43.59,3700.0,39.6902,39.7084,39.672,39.672,3700.0
2022-06-28 12:50:00,43.58,43.6,43.55,43.55,3331.0,39.6629,39.6811,39.6356,39.6356,3331.0
2022-06-28 12:55:00,43.55,43.6,43.55,43.57,3280.0,39.6356,39.6811,39.6356,39.6538,3280.0
2022-06-28 13:00:00,43.58,43.58,43.5,43.57,17304.0,39.6629,39.6629,39.5901,39.6538,17304.0
2022-06-28 13:05:00,43.55,43.55,43.44,43.44,10579.0,39.6356,39.6356,39.5355,39.5355,10579.0
2022-06-28 13:10:00,43.45,43.47,43.41,43.41,4503.0,39.5446,39.5628,39.5082,39.5082,4503.0
2022-06-28 13:15:00,43.45,43.48,43.44,43.45,2535.0,39.5446,39.5719,39.5355,39.5446,2535.0
2022-06-28 13:20:00,43.44,43.46,43.4,43.44,5372.0,39.5355,39.5537,39.4991,39.5355,5372.0
2022-06-28 13:25:00,43.42,43.48,43.41,43.46,3357.0,39.5173,39.5719,39.5082,39.5537,3357.0
2022-06-28 13:30:00,43.47,43.47,43.45,43.45,3700.0,39.5628,39.5628,39.5446,39.5446,3700.0
2022-06-28 13:35:00,43.44,43.44,43.41,43.43,2000.0,39.5355,39.5355,39.5082,39.5264,2000.0
2022-06-28 13:40:00,43.42,43.48,43.42,43.46,4200.0,39.5173,39.5719,39.5173,39.5537,4200.0
2022-06-28 13:45:00,43.47,43.49,43.46,43.47,3084.0,39.5628,39.581,39.5537,39.5628,3084.0
2022-06-28 13:50:00,43.48,43.48,43.44,43.44,2400.0,39.5719,39.5719,39.5355,39.5355,2400.0
2022-06-28 13:55:00,43.47,43.49,43.45,43.45,1900.0,39.5628,39.581,39.5446,39.5446,1900.0
2022-06-28 14:00:00,43.45,43.52,43.44,43.47,2844.0,39.5446,39.6083,39.5355,39.5628,2844.0
2022-06-28 14:05:00,43.44,43.44,43.4,43.4,4076.0,39.5355,39.5355,39.4991,39.4991,4076.0
2022-06-28 14:10:00,43.38,43.39,43.34,43.34,2561.0,39.4809,39.49,39.4445,39.4445,2561.0
2022-06-28 14:15:00,43.33,43.34,43.28,43.28,3300.0,39.4354,39.4445,39.3899,39.3899,3300.0
2022-06-28 14:20:00,43.29,43.3,43.27,43.27,1900.0,39.399,39.4081,39.3808,39.3808,1900.0
2022-06-28 14:25:00,43.27,43.3,43.27,43.29,5978.0,39.3808,39.4081,39.3808,39.399,5978.0
2022-06-28 14:30:00,43.29,43.29,43.21,43.21,5333.0,39.399,39.399,39.3262,39.3262,5333.0
2022-06-28 14:35:00,43.2,43.22,43.17,43.17,3736.0,39.3171,39.3353,39.2898,39.2898,3736.0
2022-06-28 14:40:00,43.17,43.19,43.16,43.19,2498.0,39.2898,39.308,39.2807,39.308,2498.0
2022-06-28 14:45:00,43.19,43.24,43.19,43.24,1996.0,39.308,39.3535,39.308,39.3535,1996.0
2022-06-28 14:50:00,43.24,43.24,43.21,43.23,3584.0,39.3535,39.3535,39.3262,39.3444,3584.0
2022-06-28 14:55:00,43.27,43.27,43.2,43.22,4665.0,39.3808,39.3808,39.3171,39.3353,4665.0
2022-06-28 15:00:00,43.22,43.23,43.15,43.15,8817.0,39.3353,39.3444,39.2716,39.2716,8817.0
2022-06-28 15:05:00,43.15,43.15,43.09,43.11,7552.0,39.2716,39.2716,39.217,39.2352,7552.0
2022-06-28 15:10:00,43.12,43.17,43.1,43.13,5435.0,39.2443,39.2898,39.2261,39.2534,5435.0
2022-06-28 15:15:00,43.14,43.16,43.12,43.16,5522.0,39.2625,39.2807,39.2443,39.2807,5522.0
2022-06-28 15:20:00,43.15,43.19,43.12,43.18,7912.0,39.2716,39.308,39.2443,39.2989,7912.0
2022-06-28 15:25:00,43.17,43.17,43.1,43.16,7726.0,39.2898,39.2898,39.2261,39.2807,7726.0
2022-06-28 15:30:00,43.15,43.17,43.12,43.15,14212.0,39.2716,39.2898,39.2443,39.2716,14212.0
2022-06-28 15:35:00,43.16,43.17,43.14,43.16,17752.0,39.2807,39.2898,39.2625,39.2807,17752.0
2022-06-28 15:40:00,43.16,43.17,43.07,43.07,13718.0,39.2807,39.2898,39.1988,39.1988,13718.0
2022-06-28 15:45:00,43.07,43.09,43.03,43.05,25841.0,39.1988,39.217,39.1623,39.1806,25841.0
2022-06-28 15:50:00,43.05,43.11,43.0,43.11,42536.0,39.1806,39.2352,39.135,39.2352,42536.0
2022-06-28 15:55:00,43.11,43.11,43.03,43.06,38141.0,39.2352,39.2352,39.1623,39.1897,38141.0
2022-06-29 09:30:00,43.14,43.24,42.87,42.91,28285.0,39.2625,39.3535,39.0167,39.0531,28285.0
2022-06-29 09:35:00,42.89,42.97,42.85,42.85,15069.0,39.0349,39.1077,38.9985,38.9985,15069.0
2022-06-29 09:40:00,42.83,42.89,42.78,42.79,18263.0,38.9803,39.0349,38.9348,38.9439,18263.0
2022-06-29 09:45:00,42.78,42.83,42.74,42.79,17437.0,38.9348,38.9803,38.8984,38.9439,17437.0
2022-06-29 09:50:00,42.78,43.1,42.78,43.02,15332.0,38.9348,39.2261,38.9348,39.1532,15332.0
2022-06-29 09:55:00,43.03,43.06,42.84,42.86,20279.0,39.1623,39.1897,38.9894,39.0076,20279.0
2022-06-29 10:00:00,42.87,43.06,42.82,43.0,17143.0,39.0167,39.1897,38.9712,39.135,17143.0
2022-06-29 10:05:00,43.0,43.07,42.97,43.06,24416.0,39.135,39.1988,39.1077,39.1897,24416.0
2022-06-29 10:10:00,43.03,43.09,42.99,43.0,13768.0,39.1623,39.217,39.1259,39.135,13768.0
2022-06-29 10:15:00,43.02,43.02,42.88,42.89,16806.0,39.1532,39.1532,39.0258,39.0349,16806.0
2022-06-29 10:20:00,42.86,42.93,42.85,42.89,11023.0,39.0076,39.0713,38.9985,39.0349,11023.0
2022-06-29 10:25:00,42.9,43.06,42.9,42.97,15086.0,39.044,39.1897,39.044,39.1077,15086.0
2022-06-29 10:30:00,42.98,43.11,42.98,43.02,13677.0,39.1168,39.2352,39.1168,39.1532,13677.0
2022-06-29 10:35:00,43.02,43.02,42.91,43.01,7025.0,39.1532,39.1532,39.0531,39.1441,7025.0
2022-06-29 10:40:00,43.02,43.1,43.02,43.07,11156.0,39.1532,39.2261,39.1532,39.1988,11156.0
2022-06-29 10:45:00,43.08,43.1,43.0,43.02,8365.0,39.2079,39.2261,39.135,39.1532,8365.0
2022-06-29 10:50:00,43.03,43.06,42.94,42.96,8293.0,39.1623,39.1897,39.0804,39.0986,8293.0
2022-06-29 10:55:00,42.96,42.98,42.87,42.87,18091.0,39.0986,39.1168,39.0167,39.0167,18091.0
2022-06-29 11:00:00,42.86,42.91,42.83,42.83,15826.0,39.0076,39.0531,38.9803,38.9803,15826.0
2022-06-29 11:05:00,42.82,42.87,42.77,42.84,18614.0,38.9712,39.0167,38.9257,38.9894,18614.0
2022-06-29 11:10:00,42.84,42.91,42.84,42.85,11059.0,38.9894,39.0531,38.9894,38.9985,11059.0
2022-06-29 11:15:00,42.87,42.92,42.84,42.88,7526.0,39.0167,39.0622,38.9894,39.0258,7526.0
2022-06-29 11:20:00,42.88,42.88,42.8,42.85,24783.0,39.0258,39.0258,38.953,38.9985,24783.0
2022-06-29 11:25:00,42.85,42.91,42.83,42.87,13518.0,38.9985,39.0531,38.9803,39.0167,13518.0
2022-06-29 11:30:00,42.86,42.97,42.83,42.97,8894.0,39.0076,39.1077,38.9803,39.1077,8894.0
2022-06-29 11:35:00,42.97,43.07,42.97,43.01,12380.0,39.1077,39.1988,39.1077,39.1441,12380.0
2022-06-29 11:40:00,42.99,43.02,42.94,42.94,7196.0,39.1259,39.1532,39.0804,39.0804,7196.0
2022-06-29 11:45:00,42.94,42.99,42.89,42.94,8500.0,39.0804,39.1259,39.0349,39.0804,8500.0
2022-06-29 11:50:00,42.93,43.0,42.93,43.0,3563.0,39.0713,39.135,39.0713,39.135,3563.0
2022-06-29 11:55:00,42.98,42.98,42.91,42.94,4300.0,39.1168,39.1168,39.0531,39.0804,4300.0
2022-06-29 12:00:00,42.94,42.95,42.88,42.92,4945.0,39.0804,39.0895,39.0258,39.0622,4945.0
2022-06-29 12:05:00,42.92,42.93,42.83,42.83,8190.0,39.0622,39.0713,38.9803,38.9803,8190.0
2022-06-29 12:10:00,42.84,42.85,42.79,42.81,6505.0,38.9894,38.9985,38.9439,38.9621,6505.0
2022-06-29 12:15:00,42.82,42.83,42.78,42.81,5993.0,38.9712,38.9803,38.9348,38.9621,5993.0
2022-06-29 12:20:00,42.82,42.84,42.73,42.74,5243.0,38.9712,38.9894,38.8893,38.8984,5243.0
2022-06-29 12:25:00,42.73,42.74,42.7,42.72,6338.0,38.8893,38.8984,38.862,38.8802,6338.0
2022-06-29 12:30:00,42.73,42.77,42.72,42.74,6105.0,38.8893,38.9257,38.8802,38.8984,6105.0
2022-06-29 12:35:00,42.74,42.86,42.72,42.84,18510.0,38.8984,39.0076,38.8802,38.9894,18510.0
2022-06-29 12:40:00,42.84,42.87,42.81,42.87,7965.0,38.9894,39.0167,38.9621,39.0167,7965.0
2022-06-29 12:45:00,42.87,42.91,42.85,42.86,5899.0,39.0167,39.0531,38.9985,39.0076,5899.0
2022-06-29 12:50:00,42.85,42.91,42.83,42.86,13241.0,38.9985,39.0531,38.9803,39.0076,13241.0
2022-06-29 12:55:00,42.87,42.9,42.85,42.89,5879.0,39.0167,39.044,38.9985,39.0349,5879.0
2022-06-29 13:00:00,42.88,42.9,42.84,42.84,4973.0,39.0258,39.044,38.9894,38.9894,4973.0
2022-06-29 13:05:00,42.85,42.93,42.82,42.91,7278.0,38.9985,39.0713,38.9712,39.0531,7278.0
2022-06-29 13:10:00,42.93,42.93,42.78,42.78,3670.0,39.0713,39.0713,38.9348,38.9348,3670.0
2022-06-29 13:15:00,42.77,42.77,42.74,42.75,5101.0,38.9257,38.9257,38.8984,38.9075,5101.0
2022-06-29 13:20:00,42.75,42.75,42.71,42.73,5133.0,38.9075,38.9075,38.8711,38.8893,5133.0
2022-06-29 13:25:00,42.73,42.84,42.73,42.82,7791.0,38.8893,38.9894,38.8893,38.9712,7791.0
2022-06-29 13:30:00,42.8,42.82,42.77,42.81,4096.0,38.953,38.9712,38.9257,38.9621,4096.0
2022-06-29 13:35:00,42.81,42.87,42.81,42.87,5550.0,38.9621,39.0167,38.9621,39.0167,5550.0
2022-06-29 13:40:00,42.86,42.92,42.86,42.92,5009.0,39.0076,39.0622,39.0076,39.0622,5009.0
2022-06-29 13:45:00,42.93,42.95,42.88,42.88,6100.0,39.0713,39.0895,39.0258,39.0258,6100.0
2022-06-29 13:50:00,42.88,42.92,42.88,42.91,6021.0,39.0258,39.0622,39.0258,39.0531,6021.0
2022-06-29 13:55:00,42.91,42.97,42.91,42.96,9360.0,39.0531,39.1077,39.0531,39.0986,9360.0
2022-06-29 14:00:00,42.96,43.05,42.96,43.05,13337.0,39.0986,39.1806,39.0986,39.1806,13337.0
2022-06-29 14:05:00,43.04,43.05,43.02,43.02,8449.0,39.1714,39.1806,39.1532,39.1532,8449.0
2022-06-29 14:10:00,43.02,43.07,43.01,43.03,10886.0,39.1532,39.1988,39.1441,39.1623,10886.0
2022-06-29 14:15:00,43.03,43.08,43.03,43.05,9731.0,39.1623,39.2079,39.1623,39.1806,9731.0
2022-06-29 14:20:00,43.05,43.05,42.99,43.01,7901.0,39.1806,39.1806,39.1259,39.1441,7901.0
2022-06-29 14:25:00,43.0,43.05,42.98,43.03,8604.0,39.135,39.1806,39.1168,39.1623,8604.0
2022-06-29 14:30:00,43.03,43.04,42.97,42.98,8902.0,39.1623,39.1714,39.1077,39.1168,8902.0
2022-06-29 14:35:00,42.98,42.98,42.93,42.93,8019.0,39.1168,39.1168,39.0713,39.0713,8019.0
2022-06-29 14:40:00,42.92,42.93,42.85,42.85,6790.0,39.0622,39.0713,38.9985,38.9985,6790.0
2022-06-29 14:45:00,42.85,42.87,42.84,42.87,5763.0,38.9985,39.0167,38.9894,39.0167,5763.0
2022-06-29 14:50:00,42.86,42.88,42.85,42.87,4523.0,39.0076,39.0258,38.9985,39.0167,4523.0
2022-06-29 14:55:00,42.87,42.9,42.85,42.87,6720.0,39.0167,39.044,38.9985,39.0167,6720.0
2022-06-29 15:00:00,42.86,42.89,42.81,42.87,8828.0,39.0076,39.0349,38.9621,39.0167,8828.0
2022-06-29 15:05:00,42.87,42.91,42.87,42.91,8871.0,39.0167,39.0531,39.0167,39.0531,8871.0
2022-06-29 15:10:00,42.91,42.91,42.86,42.89,9131.0,39.0531,39.0531,39.0076,39.0349,9131.0
2022-06-29 15:15:00,42.88,42.94,42.86,42.9,12347.0,39.0258,39.0804,39.0076,39.044,12347.0
2022-06-29 15:20:00,42.9,42.92,42.87,42.92,10743.0,39.044,39.0622,39.0167,39.0622,10743.0
2022-06-29 15:25:00,42.92,42.97,42.92,42.97,10333.0,39.0622,39.1077,39.0622,39.1077,10333.0
2022-06-29 15:30:00,42.98,42.98,42.89,42.91,20511.0,39.1168,39.1168,39.0349,39.0531,20511.0
2022-06-29 15:35:00,42.9,42.92,42.87,42.9,12007.0,39.044,39.0622,39.0167,39.044,12007.0
2022-06-29 15:40:00,42.9,42.9,42.86,42.86,18331.0,39.044,39.044,39.0076,39.0076,18331.0
2022-06-29 15:45:00,42.87,42.88,42.8,42.85,21623.0,39.0167,39.0258,38.953,38.9985,21623.0
2022-06-29 15:50:00,42.86,42.91,42.8,42.82,41323.0,39.0076,39.0531,38.953,38.9712,41323.0
2022-06-29 15:55:00,42.83,42.91,42.83,42.87,37972.0,38.9803,39.0531,38.9803,39.0167,37972.0
2022-06-30 09:30:00,42.39,42.66,42.34,42.56,19815.0,38.5799,38.8256,38.5344,38.7346,19815.0
2022-06-30 09:35:00,42.54,42.6,42.44,42.45,10867.0,38.7164,38.771,38.6254,38.6345,10867.0
2022-06-30 09:40:00,42.44,42.49,42.28,42.29,16582.0,38.6254,38.6709,38.4798,38.4889,16582.0
2022-06-30 09:45:00,42.31,42.34,42.22,42.31,9574.0,38.5071,38.5344,38.4252,38.5071,9574.0
2022-06-30 09:50:00,42.3,42.36,42.24,42.26,8703.0,38.498,38.5526,38.4434,38.4616,8703.0
2022-06-30 09:55:00,42.25,42.27,42.2,42.24,7650.0,38.4525,38.4707,38.407,38.4434,7650.0
2022-06-30 10:00:00,42.23,42.26,42.2,42.2,10873.0,38.4343,38.4616,38.407,38.407,10873.0
2022-06-30 10:05:00,42.2,42.28,42.2,42.27,8896.0,38.407,38.4798,38.407,38.4707,8896.0
2022-06-30 10:10:00,42.31,42.35,42.29,42.35,15672.0,38.5071,38.5435,38.4889,38.5435,15672.0
2022-06-30 10:15:00,42.35,42.36,42.24,42.24,11674.0,38.5435,38.5526,38.4434,38.4434,11674.0
2022-06-30 10:20:00,42.23,42.34,42.22,42.28,7035.0,38.4343,38.5344,38.4252,38.4798,7035.0
2022-06-30 10:25:00,42.27,42.32,42.23,42.31,9961.0,38.4707,38.5162,38.4343,38.5071,9961.0
2022-06-30 10:30:00,42.32,42.56,42.31,42.56,9719.0,38.5162,38.7346,38.5071,38.7346,9719.0
2022-06-30 10:35:00,42.56,42.56,42.47,42.49,5791.0,38.7346,38.7346,38.6527,38.6709,5791.0
2022-06-30 10:40:00,42.48,42.52,42.48,42.51,4600.0,38.6618,38.6982,38.6618,38.6891,4600.0
2022-06-30 10:45:00,42.48,42.53,42.48,42.51,7872.0,38.6618,38.7073,38.6618,38.6891,7872.0
2022-06-30 10:50:00,42.52,42.59,42.51,42.57,8827.0,38.6982,38.7619,38.6891,38.7437,8827.0
2022-06-30 10:55:00,42.58,42.67,42.56,42.65,11415.0,38.7528,38.8347,38.7346,38.8165,11415.0
2022-06-30 11:00:00,42.64,42.64,42.58,42.6,6217.0,38.8074,38.8074,38.7528,38.771,6217.0
2022-06-30 11:05:00,42.61,42.7,42.61,42.66,8321.0,38.7801,38.862,38.7801,38.8256,8321.0
2022-06-30 11:10:00,42.66,42.66,42.62,42.62,6948.0,38.8256,38.8256,38.7892,38.7892,6948.0
2022-06-30 11:15:00,42.62,42.65,42.58,42.61,7698.0,38.7892,38.8165,38.7528,38.7801,7698.0
2022-06-30 11:20:00,42.62,42.69,42.6,42.65,7675.0,38.7892,38.8529,38.771,38.8165,7675.0
2022-06-30 11:25:00,42.65,42.73,42.65,42.69,11424.0,38.8165,38.8893,38.8165,38.8529,11424.0
2022-06-30 11:30:00,42.7,42.75,42.68,42.68,6853.0,38.862,38.9075,38.8438,38.8438,6853.0
2022-06-30 11:35:00,42.67,42.69,42.63,42.65,8513.0,38.8347,38.8529,38.7983,38.8165,8513.0
2022-06-30 11:40:00,42.68,42.71,42.65,42.7,5289.0,38.8438,38.8711,38.8165,38.862,5289.0
2022-06-30 11:45:00,42.7,42.73,42.67,42.7,6740.0,38.862,38.8893,38.8347,38.862,6740.0
2022-06-30 11:50:00,42.69,42.7,42.67,42.69,5785.0,38.8529,38.862,38.8347,38.8529,5785.0
2022-06-30 11:55:00,42.69,42.72,42.66,42.7,12386.0,38.8529,38.8802,38.8256,38.862,12386.0
2022-06-30 12:00:00,42.7,42.72,42.64,42.65,5508.0,38.862,38.8802,38.8074,38.8165,5508.0
2022-06-30 12:05:00,42.66,42.67,42.61,42.64,7245.0,38.8256,38.8347,38.7801,38.8074,7245.0
2022-06-30 12:10:00,42.65,42.74,42.65,42.74,6202.0,38.8165,38.8984,38.8165,38.8984,6202.0
2022-06-30 12:15:00,42.76,42.81,42.71,42.8,6161.0,38.9166,38.9621,38.8711,38.953,6161.0
2022-06-30 12:20:00,42.77,42.91,42.77,42.91,7947.0,38.9257,39.0531,38.9257,39.0531,7947.0
2022-06-30 12:25:00,42.94,43.06,42.91,43.06,7072.0,39.0804,39.1897,39.0531,39.1897,7072.0
2022-06-30 12:30:00,43.06,43.13,43.06,43.11,11663.0,39.1897,39.2534,39.1897,39.2352,11663.0
2022-06-30 12:35:00,43.11,43.12,43.04,43.08,6848.0,39.2352,39.2443,39.1714,39.2079,6848.0
2022-06-30 12:40:00,43.07,43.07,42.98,42.98,6471.0,39.1988,39.1988,39.1168,39.1168,6471.0
2022-06-30 12:45:00,42.99,43.0,42.91,42.91,9121.0,39.1259,39.135,39.0531,39.0531,9121.0
2022-06-30 12:50:00,42.91,42.95,42.89,42.95,6873.0,39.0531,39.0895,39.0349,39.0895,6873.0
2022-06-30 12:55:00,42.96,42.98,42.9,42.9,6792.0,39.0986,39.1168,39.044,39.044,6792.0
2022-06-30 13:00:00,42.91,42.94,42.88,42.94,6304.0,39.0531,39.0804,39.0258,39.0804,6304.0
2022-06-30 13:05:00,42.89,42.89,42.86,42.88,2831.0,39.0349,39.0349,39.0076,39.0258,2831.0
2022-06-30 13:10:00,42.86,42.86,42.72,42.72,5910.0,39.0076,39.0076,38.8802,38.8802,5910.0
2022-06-30 13:15:00,42.72,42.79,42.72,42.78,4181.0,38.8802,38.9439,38.8802,38.9348,4181.0
2022-06-30 13:20:00,42.79,42.82,42.78,42.82,11066.0,38.9439,38.9712,38.9348,38.9712,11066.0
2022-06-30 13:25:00,42.86,42.88,42.84,42.85,6299.0,39.0076,39.0258,38.9894,38.9985,6299.0
2022-06-30 13:30:00,42.86,42.88,42.85,42.86,6598.0,39.0076,39.0258,38.9985,39.0076,6598.0
2022-06-30 13:35:00,42.86,42.9,42.85,42.88,7641.0,39.0076,39.044,38.9985,39.0258,7641.0
2022-06-30 13:40:00,42.89,42.98,42.82,42.82,6006.0,39.0349,39.1168,38.9712,38.9712,6006.0
2022-06-30 13:45:00,42.82,42.89,42.81,42.89,5834.0,38.9712,39.0349,38.9621,39.0349,5834.0
2022-06-30 13:50:00,42.89,42.98,42.87,42.95,12573.0,39.0349,39.1168,39.0167,39.0895,12573.0
2022-06-30 13:55:00,42.95,42.97,42.9,42.95,5623.0,39.0895,39.1077,39.044,39.0895,5623.0
2022-06-30 14:00:00,42.94,42.94,42.88,42.92,6137.0,39.0804,39.0804,39.0258,39.0622,6137.0
2022-06-30 14:05:00,42.92,42.92,42.82,42.83,6382.0,39.0622,39.0622,38.9712,38.9803,6382.0
2022-06-30 14:10:00,42.83,42.87,42.79,42.79,4670.0,38.9803,39.0167,38.9439,38.9439,4670.0
2022-06-30 14:15:00,42.79,42.91,42.77,42.9,7353.0,38.9439,39.0531,38.9257,39.044,7353.0
2022-06-30 14:20:00,42.9,42.92,42.8,42.8,15233.0,39.044,39.0622,38.953,38.953,15233.0
2022-06-30 14:25:00,42.82,42.85,42.75,42.78,17294.0,38.9712,38.9985,38.9075,38.9348,17294.0
2022-06-30 14:30:00,42.77,42.83,42.77,42.8,11409.0,38.9257,38.9803,38.9257,38.953,11409.0
2022-06-30 14:35:00,42.79,42.84,42.77,42.84,11027.0,38.9439,38.9894,38.9257,38.9894,11027.0
2022-06-30 14:40:00,42.83,42.83,42.67,42.68,7158.0,38.9803,38.9803,38.8347,38.8438,7158.0
2022-06-30 14:45:00,42.67,42.77,42.67,42.77,10415.0,38.8347,38.9257,38.8347,38.9257,10415.0
2022-06-30 14:50:00,42.76,42.77,42.68,42.7,9335.0,38.9166,38.9257,38.8438,38.862,9335.0
2022-06-30 14:55:00,42.69,42.73,42.67,42.72,9476.0,38.8529,38.8893,38.8347,38.8802,9476.0
2022-06-30 15:00:00,42.72,42.74,42.68,42.68,7147.0,38.8802,38.8984,38.8438,38.8438,7147.0
2022-06-30 15:05:00,42.66,42.66,42.51,42.51,8388.0,38.8256,38.8256,38.6891,38.6891,8388.0
2022-06-30 15:10:00,42.52,42.54,42.5,42.53,12929.0,38.6982,38.7164,38.68,38.7073,12929.0
2022-06-30 15:15:00,42.53,42.53,42.44,42.46,15976.0,38.7073,38.7073,38.6254,38.6436,15976.0
2022-06-30 15:20:00,42.46,42.52,42.45,42.52,15322.0,38.6436,38.6982,38.6345,38.6982,15322.0
2022-06-30 15:25:00,42.54,42.65,42.54,42.65,22850.0,38.7164,38.8165,38.7164,38.8165,22850.0
2022-06-30 15:30:00,42.65,42.73,42.63,42.72,28627.0,38.8165,38.8893,38.7983,38.8802,28627.0
2022-06-30 15:35:00,42.72,42.8,42.7,42.7,29461.0,38.8802,38.953,38.862,38.862,29461.0
2022-06-30 15:40:00,42.7,42.73,42.59,42.61,23211.0,38.862,38.8893,38.7619,38.7801,23211.0
2022-06-30 15:45:00,42.62,42.77,42.59,42.66,27080.0,38.7892,38.9257,38.7619,38.8256,27080.0
2022-06-30 15:50:00,42.65,42.71,42.45,42.46,79275.0,38.8165,38.8711,38.6345,38.6436,79275.0
2022-06-30 15:55:00,42.47,42.65,42.47,42.64,66839.0,38.6527,38.8165,38.6527,38.8074,66839.0
2022-07-01 09:30:00,42.52,42.69,42.34,42.4,21933.0,38.6982,38.8529,38.5344,38.589,21933.0
2022-07-01 09:35:00,42.39,42.39,42.2,42.27,47026.0,38.5799,38.5799,38.407,38.4707,47026.0
2022-07-01 09:40:00,42.26,42.53,42.26,42.44,16132.0,38.4616,38.7073,38.4616,38.6254,16132.0
2022-07-01 09:45:00,42.38,42.54,42.37,42.49,40534.0,38.5708,38.7164,38.5617,38.6709,40534.0
2022-07-01 09:50:00,42.45,42.52,42.44,42.45,17594.0,38.6345,38.6982,38.6254,38.6345,17594.0
2022-07-01 09:55:00,42.45,42.47,42.31,42.37,23983.0,38.6345,38.6527,38.5071,38.5617,23983.0
2022-07-01 10:00:00,42.38,42.5,42.21,42.26,25127.0,38.5708,38.68,38.4161,38.4616,25127.0
2022-07-01 10:05:00,42.27,42.3,42.17,42.21,12017.0,38.4707,38.498,38.3796,38.4161,12017.0
2022-07-01 10:10:00,42.22,42.22,41.84,41.84,25301.0,38.4252,38.4252,38.0793,38.0793,25301.0
2022-07-01 10:15:00,41.84,41.9,41.76,41.86,11177.0,38.0793,38.1339,38.0065,38.0975,11177.0
2022-07-01 10:20:00,41.82,41.85,41.78,41.78,10679.0,38.0611,38.0884,38.0247,38.0247,10679.0
2022-07-01 10:25:00,41.79,41.8,41.71,41.74,15129.0,38.0338,38.0429,37.961,37.9883,15129.0
2022-07-01 10:30:00,41.7,41.76,41.66,41.7,10128.0,37.9519,38.0065,37.9155,37.9519,10128.0
2022-07-01 10:35:00,41.69,41.7,41.57,41.61,15189.0,37.9428,37.9519,37.8336,37.87,15189.0
2022-07-01 10:40:00,41.61,41.66,41.58,41.64,15062.0,37.87,37.9155,37.8427,37.8973,15062.0
2022-07-01 10:45:00,41.64,41.73,41.64,41.7,8747.0,37.8973,37.9792,37.8973,37.9519,8747.0
2022-07-01 10:50:00,41.7,41.75,41.65,41.73,10095.0,37.9519,37.9974,37.9064,37.9792,10095.0
2022-07-01 10:55:00,41.73,41.85,41.73,41.83,7132.0,37.9792,38.0884,37.9792,38.0702,7132.0
2022-07-01 11:00:00,41.83,41.88,41.75,41.8,12498.0,38.0702,38.1157,37.9974,38.0429,12498.0
2022-07-01 11:05:00,41.8,41.99,41.8,41.99,14117.0,38.0429,38.2158,38.0429,38.2158,14117.0
2022-07-01 11:10:00,41.98,42.05,41.96,41.99,31794.0,38.2067,38.2704,38.1885,38.2158,31794.0
2022-07-01 11:15:00,42.0,42.13,42.0,42.05,21460.0,38.2249,38.3432,38.2249,38.2704,21460.0
2022-07-01 11:20:00,42.05,42.08,41.97,41.99,9801.0,38.2704,38.2977,38.1976,38.2158,9801.0
2022-07-01 11:25:00,41.99,42.01,41.9,41.97,36781.0,38.2158,38.234,38.1339,38.1976,36781.0
2022-07-01 11:30:00,41.99,42.05,41.92,42.03,25266.0,38.2158,38.2704,38.1521,38.2522,25266.0
2022-07-01 11:35:00,42.03,42.1,42.01,42.03,12337.0,38.2522,38.3159,38.234,38.2522,12337.0
2022-07-01 11:40:00,42.02,42.08,42.02,42.04,3201.0,38.2431,38.2977,38.2431,38.2613,3201.0
2022-07-01 11:45:00,42.01,42.1,42.01,42.06,6675.0,38.234,38.3159,38.234,38.2795,6675.0
2022-07-01 11:50:00,42.04,42.04,41.89,41.89,10859.0,38.2613,38.2613,38.1248,38.1248,10859.0
2022-07-01 11:55:00,41.88,41.91,41.84,41.86,10407.0,38.1157,38.143,38.0793,38.0975,10407.0
2022-07-01 12:00:00,41.86,41.86,41.73,41.79,13488.0,38.0975,38.0975,37.9792,38.0338,13488.0
2022-07-01 12:05:00,41.79,41.87,41.78,41.83,10084.0,38.0338,38.1066,38.0247,38.0702,10084.0
2022-07-01 12:10:00,41.81,41.93,41.81,41.9,9304.0,38.052,38.1612,38.052,38.1339,9304.0
2022-07-01 12:15:00,41.89,42.02,41.89,42.02,7392.0,38.1248,38.2431,38.1248,38.2431,7392.0
2022-07-01 12:20:00,42.0,42.03,41.99,42.02,3749.0,38.2249,38.2522,38.2158,38.2431,3749.0
2022-07-01 12:25:00,42.03,42.03,41.96,41.98,7176.0,38.2522,38.2522,38.1885,38.2067,7176.0
2022-07-01 12:30:00,42.01,42.03,41.97,41.98,7068.0,38.234,38.2522,38.1976,38.2067,7068.0
2022-07-01 12:35:00,41.97,42.06,41.97,41.99,19167.0,38.1976,38.2795,38.1976,38.2158,19167.0
2022-07-01 12:40:00,41.97,41.98,41.87,41.88,22089.0,38.1976,38.2067,38.1066,38.1157,22089.0
2022-07-01 12:45:00,41.87,41.89,41.84,41.87,14233.0,38.1066,38.1248,38.0793,38.1066,14233.0
2022-07-01 12:50:00,41.89,41.95,41.89,41.91,4815.0,38.1248,38.1794,38.1248,38.143,4815.0
2022-07-01 12:55:00,41.9,41.91,41.82,41.82,5400.0,38.1339,38.143,38.0611,38.0611,5400.0
2022-07-01 13:00:00,41.83,41.87,41.82,41.84,8997.0,38.0702,38.1066,38.0611,38.0793,8997.0
2022-07-01 13:05:00,41.84,41.91,41.84,41.91,7544.0,38.0793,38.143,38.0793,38.143,7544.0
2022-07-01 13:10:00,41.91,41.95,41.91,41.92,6196.0,38.143,38.1794,38.143,38.1521,6196.0
2022-07-01 13:15:00,41.92,41.99,41.92,41.95,8902.0,38.1521,38.2158,38.1521,38.1794,8902.0
2022-07-01 13:20:00,41.94,42.0,41.94,41.98,7634.0,38.1703,38.2249,38.1703,38.2067,7634.0
2022-07-01 13:25:00,41.98,42.04,41.97,42.03,6692.0,38.2067,38.2613,38.1976,38.2522,6692.0
2022-07-01 13:30:00,42.03,42.08,42.03,42.04,9251.0,38.2522,38.2977,38.2522,38.2613,9251.0
2022-07-01 13:35:00,42.04,42.13,42.02,42.1,22084.0,38.2613,38.3432,38.2431,38.3159,22084.0
2022-07-01 13:40:00,42.1,42.14,42.07,42.1,9740.0,38.3159,38.3523,38.2886,38.3159,9740.0
2022-07-01 13:45:00,42.1,42.25,42.1,42.25,31679.0,38.3159,38.4525,38.3159,38.4525,31679.0
2022-07-01 13:50:00,42.24,42.24,42.2,42.2,8795.0,38.4434,38.4434,38.407,38.407,8795.0
2022-07-01 13:55:00,42.2,42.26,42.2,42.24,9299.0,38.407,38.4616,38.407,38.4434,9299.0
2022-07-01 14:00:00,42.25,42.25,42.15,42.16,11336.0,38.4525,38.4525,38.3614,38.3705,11336.0
2022-07-01 14:05:00,42.15,42.17,42.06,42.12,15653.0,38.3614,38.3796,38.2795,38.3341,15653.0
2022-07-01 14:10:00,42.13,42.15,42.08,42.15,5600.0,38.3432,38.3614,38.2977,38.3614,5600.0
2022-07-01 14:15:00,42.16,42.2,42.13,42.2,26974.0,38.3705,38.407,38.3432,38.407,26974.0
2022-07-01 14:20:00,42.23,42.31,42.2,42.31,22000.0,38.4343,38.5071,38.407,38.5071,22000.0
2022-07-01 14:25:00,42.31,42.37,42.3,42.31,14352.0,38.5071,38.5617,38.498,38.5071,14352.0
2022-07-01 14:30:00,42.31,42.37,42.3,42.36,13035.0,38.5071,38.5617,38.498,38.5526,13035.0
2022-07-01 14:35:00,42.35,42.36,42.33,42.35,7886.0,38.5435,38.5526,38.5253,38.5435,7886.0
2022-07-01 14:40:00,42.37,42.37,42.18,42.31,27047.0,38.5617,38.5617,38.3887,38.5071,27047.0
2022-07-01 14:45:00,42.3,42.38,42.3,42.38,17338.0,38.498,38.5708,38.498,38.5708,17338.0
2022-07-01 14:50:00,42.38,42.41,42.33,42.36,17386.0,38.5708,38.5981,38.5253,38.5526,17386.0
2022-07-01 14:55:00,42.37,42.42,42.36,42.42,5639.0,38.5617,38.6072,38.5526,38.6072,5639.0
2022-07-01 15:00:00,42.42,42.43,42.34,42.35,9620.0,38.6072,38.6163,38.5344,38.5435,9620.0
2022-07-01 15:05:00,42.37,42.45,42.37,42.45,7905.0,38.5617,38.6345,38.5617,38.6345,7905.0
2022-07-01 15:10:00,42.46,42.53,42.46,42.53,7825.0,38.6436,38.7073,38.6436,38.7073,7825.0
2022-07-01 15:15:00,42.52,42.52,42.48,42.5,7820.0,38.6982,38.6982,38.6618,38.68,7820.0
2022-07-01 15:20:00,42.51,42.52,42.42,42.47,11866.0,38.6891,38.6982,38.6072,38.6527,11866.0
2022-07-01 15:25:00,42.47,42.49,42.44,42.49,5950.0,38.6527,38.6709,38.6254,38.6709,5950.0
2022-07-01 15:30:00,42.48,42.62,42.48,42.61,12912.0,38.6618,38.7892,38.6618,38.7801,12912.0
2022-07-01 15:35:00,42.61,42.66,42.59,42.65,11770.0,38.7801,38.8256,38.7619,38.8165,11770.0
2022-07-01 15:40:00,42.65,42.69,42.63,42.65,23096.0,38.8165,38.8529,38.7983,38.8165,23096.0
2022-07-01 15:45:00,42.65,42.66,42.58,42.64,21061.0,38.8165,38.8256,38.7528,38.8074,21061.0
2022-07-01 15:50:00,42.65,42.66,42.48,42.55,45280.0,38.8165,38.8256,38.6618,38.7255,45280.0
2022-07-01 15:55:00,42.55,42.63,42.53,42.62,42463.0,38.7255,38.7983,38.7073,38.7892,42463.0
2022-07-05 09:30:00,41.51,41.51,41.18,41.24,44854.0,38.1211,38.1211,37.818,37.8731,44854.0
2022-07-05 09:35:00,41.24,41.24,40.96,41.03,42022.0,37.8731,37.8731,37.616,37.6803,42022.0
2022-07-05 09:40:00,41.01,41.09,40.97,40.98,29825.0,37.6619,37.7354,37.6252,37.6344,29825.0
2022-07-05 09:45:00,40.98,41.33,40.97,41.25,51036.0,37.6344,37.9558,37.6252,37.8823,51036.0
2022-07-05 09:50:00,41.28,41.34,41.19,41.23,41506.0,37.9099,37.965,37.8272,37.864,41506.0
2022-07-05 09:55:00,41.24,41.28,41.18,41.24,27475.0,37.8731,37.9099,37.818,37.8731,27475.0
2022-07-05 10:00:00,41.23,41.24,41.11,41.13,32747.0,37.864,37.8731,37.7538,37.7721,32747.0
2022-07-05 10:05:00,41.13,41.13,40.97,41.03,16974.0,37.7721,37.7721,37.6252,37.6803,16974.0
2022-07-05 10:10:00,41.01,41.08,40.97,41.01,22463.0,37.6619,37.7262,37.6252,37.6619,22463.0
2022-07-05 10:15:00,41.03,41.04,40.83,40.88,26979.0,37.6803,37.6895,37.4966,37.5425,26979.0
2022-07-05 10:20:00,40.88,40.98,40.87,40.94,23110.0,37.5425,37.6344,37.5334,37.5976,23110.0
2022-07-05 10:25:00,40.94,40.96,40.89,40.96,18585.0,37.5976,37.616,37.5517,37.616,18585.0
2022-07-05 10:30:00,40.96,41.05,40.95,41.01,25810.0,37.616,37.6987,37.6068,37.6619,25810.0
2022-07-05 10:35:00,41.02,41.3,41.02,41.29,18330.0,37.6711,37.9283,37.6711,37.9191,18330.0
2022-07-05 10:40:00,41.3,41.3,41.16,41.17,32219.0,37.9283,37.9283,37.7997,37.8089,32219.0
2022-07-05 10:45:00,41.18,41.19,41.11,41.19,11971.0,37.818,37.8272,37.7538,37.8272,11971.0
2022-07-05 10:50:00,41.2,41.23,41.14,41.22,20185.0,37.8364,37.864,37.7813,37.8548,20185.0
2022-07-05 10:55:00,41.22,41.22,41.16,41.19,10854.0,37.8548,37.8548,37.7997,37.8272,10854.0
2022-07-05 11:00:00,41.18,41.18,41.09,41.11,9486.0,37.818,37.818,37.7354,37.7538,9486.0
2022-07-05 11:05:00,41.11,41.11,41.03,41.08,7453.0,37.7538,37.7538,37.6803,37.7262,7453.0
2022-07-05 11:10:00,41.09,41.1,41.01,41.06,17784.0,37.7354,37.7446,37.6619,37.7078,17784.0
2022-07-05 11:15:00,41.06,41.12,41.04,41.07,9672.0,37.7078,37.7629,37.6895,37.717,9672.0
2022-07-05 11:20:00,41.08,41.1,41.01,41.04,8373.0,37.7262,37.7446,37.6619,37.6895,8373.0
2022-07-05 11:25:00,41.03,41.07,41.0,41.06,7935.0,37.6803,37.717,37.6527,37.7078,7935.0
2022-07-05 11:30:00,41.07,41.13,41.02,41.11,8239.0,37.717,37.7721,37.6711,37.7538,8239.0
2022-07-05 11:35:00,41.11,41.11,41.01,41.04,7115.0,37.7538,37.7538,37.6619,37.6895,7115.0
2022-07-05 11:40:00,41.04,41.17,41.04,41.17,7787.0,37.6895,37.8089,37.6895,37.8089,7787.0
2022-07-05 11:45:00,41.17,41.21,41.13,41.14,11430.0,37.8089,37.8456,37.7721,37.7813,11430.0
2022-07-05 11:50:00,41.14,41.15,41.07,41.14,9424.0,37.7813,37.7905,37.717,37.7813,9424.0
2022-07-05 11:55:00,41.14,41.19,41.12,41.14,10512.0,37.7813,37.8272,37.7629,37.7813,10512.0
2022-07-05 12:00:00,41.14,41.16,41.1,41.13,6421.0,37.7813,37.7997,37.7446,37.7721,6421.0
2022-07-05 12:05:00,41.13,41.2,41.11,41.19,6844.0,37.7721,37.8364,37.7538,37.8272,6844.0
2022-07-05 12:10:00,41.19,41.23,41.14,41.15,15383.0,37.8272,37.864,37.7813,37.7905,15383.0
2022-07-05 12:15:00,41.17,41.21,41.12,41.21,6429.0,37.8089,37.8456,37.7629,37.8456,6429.0
2022-07-05 12:20:00,41.2,41.37,41.18,41.37,11539.0,37.8364,37.9925,37.818,37.9925,11539.0
2022-07-05 12:25:00,41.37,41.43,41.36,41.39,13946.0,37.9925,38.0476,37.9834,38.0109,13946.0
2022-07-05 12:30:00,41.39,41.41,41.33,41.34,12672.0,38.0109,38.0293,37.9558,37.965,12672.0
2022-07-05 12:35:00,41.35,41.38,41.32,41.34,7983.0,37.9742,38.0017,37.9466,37.965,7983.0
2022-07-05 12:40:00,41.34,41.35,41.24,41.24,5362.0,37.965,37.9742,37.8731,37.8731,5362.0
2022-07-05 12:45:00,41.24,41.25,41.21,41.22,10084.0,37.8731,37.8823,37.8456,37.8548,10084.0
2022-07-05 12:50:00,41.22,41.23,41.19,41.21,7528.0,37.8548,37.864,37.8272,37.8456,7528.0
2022-07-05 12:55:00,41.2,41.25,41.2,41.24,6540.0,37.8364,37.8823,37.8364,37.8731,6540.0
2022-07-05 13:00:00,41.24,41.32,41.23,41.32,7107.0,37.8731,37.9466,37.864,37.9466,7107.0
2022-07-05 13:05:00,41.31,41.31,41.22,41.24,9300.0,37.9374,37.9374,37.8548,37.8731,9300.0
2022-07-05 13:10:00,41.23,41.27,41.2,41.21,21536.0,37.864,37.9007,37.8364,37.8456,21536.0
2022-07-05 13:15:00,41.22,41.34,41.22,41.33,4838.0,37.8548,37.965,37.8548,37.9558,4838.0
2022-07-05 13:20:00,41.31,41.38,41.31,41.34,11159.0,37.9374,38.0017,37.9374,37.965,11159.0
2022-07-05 13:25:00,41.34,41.34,41.3,41.3,8623.0,37.965,37.965,37.9283,37.9283,8623.0
2022-07-05 13:30:00,41.3,41.35,41.28,41.34,15938.0,37.9283,37.9742,37.9099,37.965,15938.0
2022-07-05 13:35:00,41.36,41.42,41.34,41.4,20592.0,37.9834,38.0385,37.965,38.0201,20592.0
2022-07-05 13:40:00,41.41,41.42,41.36,41.36,11210.0,38.0293,38.0385,37.9834,37.9834,11210.0
2022-07-05 13:45:00,41.38,41.38,41.29,41.33,10895.0,38.0017,38.0017,37.9191,37.9558,10895.0
2022-07-05 13:50:00,41.33,41.37,41.33,41.36,6270.0,37.9558,37.9925,37.9558,37.9834,6270.0
2022-07-05 13:55:00,41.36,41.36,41.3,41.32,8861.0,37.9834,37.9834,37.9283,37.9466,8861.0
2022-07-05 14:00:00,41.31,41.37,41.3,41.37,9668.0,37.9374,37.9925,37.9283,37.9925,9668.0
2022-07-05 14:05:00,41.35,41.35,41.31,41.34,7954.0,37.9742,37.9742,37.9374,37.965,7954.0
2022-07-05 14:10:00,41.35,41.37,41.34,41.37,7588.0,37.9742,37.9925,37.965,37.9925,7588.0
2022-07-05 14:15:00,41.37,41.4,41.34,41.4,7089.0,37.9925,38.0201,37.965,38.0201,7089.0
2022-07-05 14:20:00,41.42,41.45,41.4,41.44,4552.0,38.0385,38.066,38.0201,38.0568,4552.0
2022-07-05 14:25:00,41.45,41.54,41.45,41.52,14392.0,38.066,38.1487,38.066,38.1303,14392.0
2022-07-05 14:30:00,41.52,41.6,41.52,41.6,8975.0,38.1303,38.2038,38.1303,38.2038,8975.0
2022-07-05 14:35:00,41.6,41.73,41.59,41.73,14900.0,38.2038,38.3231,38.1946,38.3231,14900.0
2022-07-05 14:40:00,41.72,41.73,41.68,41.71,6500.0,38.314,38.3231,38.2772,38.3048,6500.0
2022-07-05 14:45:00,41.71,41.73,41.67,41.72,15394.0,38.3048,38.3231,38.268,38.314,15394.0
2022-07-05 14:50:00,41.72,41.73,41.63,41.67,10017.0,38.314,38.3231,38.2313,38.268,10017.0
2022-07-05 14:55:00,41.66,41.71,41.65,41.7,6647.0,38.2589,38.3048,38.2497,38.2956,6647.0
2022-07-05 15:00:00,41.69,41.7,41.63,41.7,11292.0,38.2864,38.2956,38.2313,38.2956,11292.0
2022-07-05 15:05:00,41.71,41.85,41.71,41.85,13970.0,38.3048,38.4333,38.3048,38.4333,13970.0
2022-07-05 15:10:00,41.85,41.86,41.79,41.83,18264.0,38.4333,38.4425,38.3782,38.415,18264.0
2022-07-05 15:15:00,41.84,41.84,41.74,41.75,18313.0,38.4242,38.4242,38.3323,38.3415,18313.0
2022-07-05 15:20:00,41.76,41.88,41.75,41.86,22157.0,38.3507,38.4609,38.3415,38.4425,22157.0
2022-07-05 15:25:00,41.86,41.93,41.85,41.91,13948.0,38.4425,38.5068,38.4333,38.4884,13948.0
2022-07-05 15:30:00,41.91,41.92,41.85,41.92,13193.0,38.4884,38.4976,38.4333,38.4976,13193.0
2022-07-05 15:35:00,41.95,41.95,41.88,41.92,19314.0,38.5252,38.5252,38.4609,38.4976,19314.0
2022-07-05 15:40:00,41.92,41.93,41.89,41.89,13386.0,38.4976,38.5068,38.4701,38.4701,13386.0
2022-07-05 15:45:00,41.88,41.91,41.84,41.9,23686.0,38.4609,38.4884,38.4242,38.4793,23686.0
2022-07-05 15:50:00,41.9,41.94,41.84,41.91,45516.0,38.4793,38.516,38.4242,38.4884,45516.0
2022-07-05 15:55:00,41.92,41.97,41.88,41.96,33049.0,38.4976,38.5436,38.4609,38.5344,33049.0
2022-07-06 09:30:00,42.14,42.31,42.01,42.27,26924.0,38.6997,38.8558,38.5803,38.8191,26924.0
2022-07-06 09:35:00,42.28,42.3,42.18,42.27,20498.0,38.8282,38.8466,38.7364,38.8191,20498.0
2022-07-06 09:40:00,42.26,42.47,42.22,42.38,23164.0,38.8099,39.0027,38.7731,38.9201,23164.0
2022-07-06 09:45:00,42.43,42.54,42.32,42.5,23331.0,38.966,39.067,38.865,39.0303,23331.0
2022-07-06 09:50:00,42.5,42.54,42.34,42.4,30407.0,39.0303,39.067,38.8833,38.9384,30407.0
2022-07-06 09:55:00,42.39,42.54,42.38,42.48,14951.0,38.9293,39.067,38.9201,39.0119,14951.0
2022-07-06 10:00:00,42.44,42.48,42.3,42.33,14071.0,38.9752,39.0119,38.8466,38.8742,14071.0
2022-07-06 10:05:00,42.33,42.49,42.3,42.46,11130.0,38.8742,39.0211,38.8466,38.9935,11130.0
2022-07-06 10:10:00,42.47,42.49,42.19,42.23,12515.0,39.0027,39.0211,38.7456,38.7823,12515.0
2022-07-06 10:15:00,42.23,42.3,42.23,42.27,7626.0,38.7823,38.8466,38.7823,38.8191,7626.0
2022-07-06 10:20:00,42.28,42.33,42.23,42.31,11861.0,38.8282,38.8742,38.7823,38.8558,11861.0
2022-07-06 10:25:00,42.3,42.37,42.26,42.33,11415.0,38.8466,38.9109,38.8099,38.8742,11415.0
2022-07-06 10:30:00,42.34,42.41,42.33,42.38,10100.0,38.8833,38.9476,38.8742,38.9201,10100.0
2022-07-06 10:35:00,42.4,42.41,42.32,42.33,12151.0,38.9384,38.9476,38.865,38.8742,12151.0
2022-07-06 10:40:00,42.33,42.38,42.25,42.34,13846.0,38.8742,38.9201,38.8007,38.8833,13846.0
2022-07-06 10:45:00,42.34,42.34,42.17,42.17,6800.0,38.8833,38.8833,38.7272,38.7272,6800.0
2022-07-06 10:50:00,42.17,42.27,42.16,42.23,8558.0,38.7272,38.8191,38.718,38.7823,8558.0
2022-07-06 10:55:00,42.23,42.34,42.22,42.32,10392.0,38.7823,38.8833,38.7731,38.865,10392.0
2022-07-06 11:00:00,42.33,42.33,42.17,42.21,12982.0,38.8742,38.8742,38.7272,38.764,12982.0
2022-07-06 11:05:00,42.22,42.24,42.2,42.22,7019.0,38.7731,38.7915,38.7548,38.7731,7019.0
2022-07-06 11:10:00,42.18,42.27,42.14,42.27,11249.0,38.7364,38.8191,38.6997,38.8191,11249.0
2022-07-06 11:15:00,42.27,42.33,42.27,42.31,9842.0,38.8191,38.8742,38.8191,38.8558,9842.0
2022-07-06 11:20:00,42.3,42.33,42.27,42.28,8568.0,38.8466,38.8742,38.8191,38.8282,8568.0
2022-07-06 11:25:00,42.28,42.28,42.21,42.25,12219.0,38.8282,38.8282,38.764,38.8007,12219.0
2022-07-06 11:30:00,42.25,42.25,42.14,42.2,14602.0,38.8007,38.8007,38.6997,38.7548,14602.0
2022-07-06 11:35:00,42.2,42.28,42.2,42.24,9439.0,38.7548,38.8282,38.7548,38.7915,9439.0
2022-07-06 11:40:00,42.26,42.28,42.23,42.25,9230.0,38.8099,38.8282,38.7823,38.8007,9230.0
2022-07-06 11:45:00,42.24,42.34,42.21,42.33,7194.0,38.7915,38.8833,38.764,38.8742,7194.0
2022-07-06 11:50:00,42.33,42.35,42.31,42.33,6222.0,38.8742,38.8925,38.8558,38.8742,6222.0
2022-07-06 11:55:00,42.33,42.4,42.33,42.38,3858.0,38.8742,38.9384,38.8742,38.9201,3858.0
2022-07-06 12:00:00,42.38,42.38,42.27,42.27,3600.0,38.9201,38.9201,38.8191,38.8191,3600.0
2022-07-06 12:05:00,42.29,42.36,42.28,42.29,5404.0,38.8374,38.9017,38.8282,38.8374,5404.0
2022-07-06 12:10:00,42.3,42.38,42.29,42.37,5889.0,38.8466,38.9201,38.8374,38.9109,5889.0
2022-07-06 12:15:00,42.38,42.38,42.34,42.34,3300.0,38.9201,38.9201,38.8833,38.8833,3300.0
2022-07-06 12:20:00,42.34,42.35,42.31,42.31,5592.0,38.8833,38.8925,38.8558,38.8558,5592.0
2022-07-06 12:25:00,42.31,42.38,42.31,42.37,8152.0,38.8558,38.9201,38.8558,38.9109,8152.0
2022-07-06 12:30:00,42.37,42.39,42.35,42.39,3264.0,38.9109,38.9293,38.8925,38.9293,3264.0
2022-07-06 12:35:00,42.4,42.44,42.38,42.38,5534.0,38.9384,38.9752,38.9201,38.9201,5534.0
2022-07-06 12:40:00,42.38,42.41,42.38,42.41,3900.0,38.9201,38.9476,38.9201,38.9476,3900.0
2022-07-06 12:45:00,42.41,42.42,42.4,42.4,5433.0,38.9476,38.9568,38.9384,38.9384,5433.0
2022-07-06 12:50:00,42.39,42.4,42.34,42.38,3564.0,38.9293,38.9384,38.8833,38.9201,3564.0
2022-07-06 12:55:00,42.39,42.42,42.38,42.41,4107.0,38.9293,38.9568,38.9201,38.9476,4107.0
2022-07-06 13:00:00,42.41,42.48,42.41,42.45,7076.0,38.9476,39.0119,38.9476,38.9844,7076.0
2022-07-06 13:05:00,42.47,42.55,42.46,42.53,7004.0,39.0027,39.0762,38.9935,39.0578,7004.0
2022-07-06 13:10:00,42.53,42.53,42.48,42.51,4490.0,39.0578,39.0578,39.0119,39.0395,4490.0
2022-07-06 13:15:00,42.51,42.52,42.44,42.49,12542.0,39.0395,39.0486,38.9752,39.0211,12542.0
2022-07-06 13:20:00,42.49,42.52,42.47,42.49,6743.0,39.0211,39.0486,39.0027,39.0211,6743.0
2022-07-06 13:25:00,42.49,42.5,42.45,42.48,6132.0,39.0211,39.0303,38.9844,39.0119,6132.0
2022-07-06 13:30:00,42.46,42.48,42.45,42.45,4913.0,38.9935,39.0119,38.9844,38.9844,4913.0
2022-07-06 13:35:00,42.47,42.49,42.44,42.48,5992.0,39.0027,39.0211,38.9752,39.0119,5992.0
2022-07-06 13:40:00,42.48,42.48,42.43,42.44,9250.0,39.0119,39.0119,38.966,38.9752,9250.0
2022-07-06 13:45:00,42.45,42.49,42.44,42.48,5104.0,38.9844,39.0211,38.9752,39.0119,5104.0
2022-07-06 13:50:00,42.48,42.52,42.48,42.52,1916.0,39.0119,39.0486,39.0119,39.0486,1916.0
2022-07-06 13:55:00,42.52,42.56,42.51,42.53,3893.0,39.0486,39.0854,39.0395,39.0578,3893.0
2022-07-06 14:00:00,42.54,42.59,42.44,42.48,11096.0,39.067,39.1129,38.9752,39.0119,11096.0
2022-07-06 14:05:00,42.49,42.63,42.49,42.58,15729.0,39.0211,39.1497,39.0211,39.1038,15729.0
2022-07-06 14:10:00,42.56,42.56,42.43,42.55,13394.0,39.0854,39.0854,38.966,39.0762,13394.0
2022-07-06 14:15:00,42.55,42.55,42.46,42.47,5507.0,39.0762,39.0762,38.9935,39.0027,5507.0
2022-07-06 14:20:00,42.47,42.5,42.46,42.48,7854.0,39.0027,39.0303,38.9935,39.0119,7854.0
2022-07-06 14:25:00,42.47,42.64,42.41,42.64,15871.0,39.0027,39.1589,38.9476,39.1589,15871.0
2022-07-06 14:30:00,42.65,42.8,42.63,42.77,11624.0,39.168,39.3058,39.1497,39.2782,11624.0
2022-07-06 14:35:00,42.79,42.85,42.76,42.83,11935.0,39.2966,39.3517,39.2691,39.3333,11935.0
2022-07-06 14:40:00,42.84,42.92,42.84,42.9,17014.0,39.3425,39.416,39.3425,39.3976,17014.0
2022-07-06 14:45:00,42.91,42.93,42.83,42.83,13602.0,39.4068,39.4252,39.3333,39.3333,13602.0
2022-07-06 14:50:00,42.83,42.84,42.78,42.8,7200.0,39.3333,39.3425,39.2874,39.3058,7200.0
2022-07-06 14:55:00,42.79,42.82,42.77,42.8,7713.0,39.2966,39.3242,39.2782,39.3058,7713.0
2022-07-06 15:00:00,42.81,42.81,42.69,42.74,15884.0,39.315,39.315,39.2048,39.2507,15884.0
2022-07-06 15:05:00,42.74,42.77,42.71,42.76,10619.0,39.2507,39.2782,39.2231,39.2691,10619.0
2022-07-06 15:10:00,42.78,42.88,42.78,42.87,17406.0,39.2874,39.3793,39.2874,39.3701,17406.0
2022-07-06 15:15:00,42.87,42.89,42.84,42.86,16218.0,39.3701,39.3884,39.3425,39.3609,16218.0
2022-07-06 15:20:00,42.87,42.92,42.87,42.9,9499.0,39.3701,39.416,39.3701,39.3976,9499.0
2022-07-06 15:25:00,42.9,42.9,42.84,42.86,9875.0,39.3976,39.3976,39.3425,39.3609,9875.0
2022-07-06 15:30:00,42.85,42.9,42.83,42.88,17808.0,39.3517,39.3976,39.3333,39.3793,17808.0
2022-07-06 15:35:00,42.89,42.9,42.83,42.84,20465.0,39.3884,39.3976,39.3333,39.3425,20465.0
2022-07-06 15:40:00,42.83,42.83,42.73,42.74,17881.0,39.3333,39.3333,39.2415,39.2507,17881.0
2022-07-06 15:45:00,42.73,42.77,42.7,42.73,24611.0,39.2415,39.2782,39.214,39.2415,24611.0
2022-07-06 15:50:00,42.73,42.75,42.6,42.65,44222.0,39.2415,39.2599,39.1221,39.168,44222.0
2022-07-06 15:55:00,42.65,42.71,42.63,42.71,47980.0,39.168,39.2231,39.1497,39.2231,47980.0
2022-07-07 09:30:00,42.8,43.1,42.79,42.95,27986.0,39.3058,39.5813,39.2966,39.4435,27986.0
2022-07-07 09:35:00,42.97,43.12,42.97,43.1,19850.0,39.4619,39.5997,39.4619,39.5813,19850.0
2022-07-07 09:40:00,43.12,43.17,43.02,43.15,12020.0,39.5997,39.6456,39.5078,39.6272,12020.0
2022-07-07 09:45:00,43.18,43.29,43.13,43.29,14879.0,39.6548,39.7558,39.6088,39.7558,14879.0
2022-07-07 09:50:00,43.3,43.32,43.17,43.19,9200.0,39.765,39.7833,39.6456,39.664,9200.0
2022-07-07 09:55:00,43.18,43.28,43.16,43.27,13262.0,39.6548,39.7466,39.6364,39.7374,13262.0
2022-07-07 10:00:00,43.23,43.23,43.1,43.21,15054.0,39.7007,39.7007,39.5813,39.6823,15054.0
2022-07-07 10:05:00,43.2,43.26,43.15,43.21,12137.0,39.6731,39.7282,39.6272,39.6823,12137.0
2022-07-07 10:10:00,43.22,43.23,43.12,43.14,14561.0,39.6915,39.7007,39.5997,39.618,14561.0
2022-07-07 10:15:00,43.12,43.16,43.05,43.05,8907.0,39.5997,39.6364,39.5354,39.5354,8907.0
2022-07-07 10:20:00,43.04,43.11,43.03,43.1,7636.0,39.5262,39.5905,39.517,39.5813,7636.0
2022-07-07 10:25:00,43.1,43.15,43.1,43.14,8000.0,39.5813,39.6272,39.5813,39.618,8000.0
2022-07-07 10:30:00,43.14,43.22,43.14,43.21,6619.0,39.618,39.6915,39.618,39.6823,6619.0
2022-07-07 10:35:00,43.22,43.24,43.16,43.16,7283.0,39.6915,39.7099,39.6364,39.6364,7283.0
2022-07-07 10:40:00,43.16,43.18,43.13,43.14,3829.0,39.6364,39.6548,39.6088,39.618,3829.0
2022-07-07 10:45:00,43.14,43.25,43.13,43.25,4098.0,39.618,39.7191,39.6088,39.7191,4098.0
2022-07-07 10:50:00,43.25,43.29,43.21,43.25,4805.0,39.7191,39.7558,39.6823,39.7191,4805.0
2022-07-07 10:55:00,43.24,43.24,43.18,43.19,5917.0,39.7099,39.7099,39.6548,39.664,5917.0
2022-07-07 11:00:00,43.19,43.22,43.19,43.21,7469.0,39.664,39.6915,39.664,39.6823,7469.0
2022-07-07 11:05:00,43.21,43.24,43.18,43.18,6794.0,39.6823,39.7099,39.6548,39.6548,6794.0
2022-07-07 11:10:00,43.18,43.21,43.17,43.18,5275.0,39.6548,39.6823,39.6456,39.6548,5275.0
2022-07-07 11:15:00,43.19,43.21,43.12,43.12,16925.0,39.664,39.6823,39.5997,39.5997,16925.0
2022-07-07 11:20:00,43.12,43.12,43.06,43.11,15939.0,39.5997,39.5997,39.5446,39.5905,15939.0
2022-07-07 11:25:00,43.12,43.15,43.08,43.09,12816.0,39.5997,39.6272,39.5629,39.5721,12816.0
2022-07-07 11:30:00,43.09,43.09,43.03,43.07,11894.0,39.5721,39.5721,39.517,39.5537,11894.0
2022-07-07 11:35:00,43.06,43.07,43.03,43.06,9431.0,39.5446,39.5537,39.517,39.5446,9431.0
2022-07-07 11:40:00,43.05,43.13,43.05,43.13,11547.0,39.5354,39.6088,39.5354,39.6088,11547.0
2022-07-07 11:45:00,43.13,43.15,43.11,43.14,10283.0,39.6088,39.6272,39.5905,39.618,10283.0
2022-07-07 11:50:00,43.16,43.18,43.11,43.13,12114.0,39.6364,39.6548,39.5905,39.6088,12114.0
2022-07-07 11:55:00,43.13,43.17,43.13,43.17,10035.0,39.6088,39.6456,39.6088,39.6456,10035.0
2022-07-07 12:00:00,43.17,43.17,43.13,43.14,3900.0,39.6456,39.6456,39.6088,39.618,3900.0
2022-07-07 12:05:00,43.15,43.16,43.13,43.14,8773.0,39.6272,39.6364,39.6088,39.618,8773.0
2022-07-07 12:10:00,43.13,43.18,43.13,43.13,7670.0,39.6088,39.6548,39.6088,39.6088,7670.0
2022-07-07 12:15:00,43.13,43.16,43.13,43.14,5126.0,39.6088,39.6364,39.6088,39.618,5126.0
2022-07-07 12:20:00,43.14,43.14,43.13,43.13,4100.0,39.618,39.618,39.6088,39.6088,4100.0
2022-07-07 12:25:00,43.13,43.17,43.13,43.14,4504.0,39.6088,39.6456,39.6088,39.618,4504.0
2022-07-07 12:30:00,43.12,43.13,43.1,43.13,6595.0,39.5997,39.6088,39.5813,39.6088,6595.0
2022-07-07 12:35:00,43.15,43.18,43.15,43.15,5463.0,39.6272,39.6548,39.6272,39.6272,5463.0
2022-07-07 12:40:00,43.16,43.18,43.16,43.16,5549.0,39.6364,39.6548,39.6364,39.6364,5549.0
2022-07-07 12:45:00,43.15,43.16,43.12,43.12,6784.0,39.6272,39.6364,39.5997,39.5997,6784.0
2022-07-07 12:50:00,43.11,43.13,43.09,43.11,10558.0,39.5905,39.6088,39.5721,39.5905,10558.0
2022-07-07 12:55:00,43.1,43.1,43.08,43.1,4821.0,39.5813,39.5813,39.5629,39.5813,4821.0
2022-07-07 13:00:00,43.1,43.1,43.02,43.02,4671.0,39.5813,39.5813,39.5078,39.5078,4671.0
2022-07-07 13:05:00,43.02,43.05,43.01,43.03,4627.0,39.5078,39.5354,39.4986,39.517,4627.0
2022-07-07 13:10:00,43.02,43.02,42.99,43.0,6835.0,39.5078,39.5078,39.4803,39.4895,6835.0
2022-07-07 13:15:00,43.01,43.04,42.99,43.0,5780.0,39.4986,39.5262,39.4803,39.4895,5780.0
2022-07-07 13:20:00,42.99,43.01,42.99,43.0,2748.0,39.4803,39.4986,39.4803,39.4895,2748.0
2022-07-07 13:25:00,43.0,43.02,42.98,43.01,1910.0,39.4895,39.5078,39.4711,39.4986,1910.0
2022-07-07 13:30:00,43.0,43.06,42.99,43.06,8543.0,39.4895,39.5446,39.4803,39.5446,8543.0
2022-07-07 13:35:00,43.06,43.11,43.06,43.11,9060.0,39.5446,39.5905,39.5446,39.5905,9060.0
2022-07-07 13:40:00,43.1,43.12,43.1,43.1,3044.0,39.5813,39.5997,39.5813,39.5813,3044.0
2022-07-07 13:45:00,43.1,43.12,43.1,43.11,4610.0,39.5813,39.5997,39.5813,39.5905,4610.0
2022-07-07 13:50:00,43.11,43.16,43.09,43.16,5814.0,39.5905,39.6364,39.5721,39.6364,5814.0
2022-07-07 13:55:00,43.16,43.17,43.13,43.17,4315.0,39.6364,39.6456,39.6088,39.6456,4315.0
2022-07-07 14:00:00,43.17,43.18,43.16,43.18,5450.0,39.6456,39.6548,39.6364,39.6548,5450.0
2022-07-07 14:05:00,43.17,43.2,43.17,43.19,3534.0,39.6456,39.6731,39.6456,39.664,3534.0
2022-07-07 14:10:00,43.19,43.22,43.17,43.22,7369.0,39.664,39.6915,39.6456,39.6915,7369.0
2022-07-07 14:15:00,43.22,43.26,43.22,43.23,4136.0,39.6915,39.7282,39.6915,39.7007,4136.0
2022-07-07 14:20:00,43.23,43.27,43.23,43.27,4690.0,39.7007,39.7374,39.7007,39.7374,4690.0
2022-07-07 14:25:00,43.27,43.31,43.27,43.3,3914.0,39.7374,39.7742,39.7374,39.765,3914.0
2022-07-07 14:30:00,43.3,43.3,43.24,43.24,6676.0,39.765,39.765,39.7099,39.7099,6676.0
2022-07-07 14:35:00,43.23,43.27,43.22,43.27,7828.0,39.7007,39.7374,39.6915,39.7374,7828.0
2022-07-07 14:40:00,43.27,43.27,43.21,43.22,7369.0,39.7374,39.7374,39.6823,39.6915,7369.0
2022-07-07 14:45:00,43.22,43.24,43.21,43.23,4177.0,39.6915,39.7099,39.6823,39.7007,4177.0
2022-07-07 14:50:00,43.23,43.23,43.2,43.23,4536.0,39.7007,39.7007,39.6731,39.7007,4536.0
2022-07-07 14:55:00,43.23,43.26,43.23,43.26,2050.0,39.7007,39.7282,39.7007,39.7282,2050.0
2022-07-07 15:00:00,43.26,43.3,43.25,43.3,10175.0,39.7282,39.765,39.7191,39.765,10175.0
2022-07-07 15:05:00,43.31,43.32,43.28,43.3,9045.0,39.7742,39.7833,39.7466,39.765,9045.0
2022-07-07 15:10:00,43.3,43.33,43.3,43.33,4725.0,39.765,39.7925,39.765,39.7925,4725.0
2022-07-07 15:15:00,43.32,43.35,43.31,43.35,5799.0,39.7833,39.8109,39.7742,39.8109,5799.0
2022-07-07 15:20:00,43.34,43.35,43.27,43.27,15918.0,39.8017,39.8109,39.7374,39.7374,15918.0
2022-07-07 15:25:00,43.27,43.28,43.24,43.26,8371.0,39.7374,39.7466,39.7099,39.7282,8371.0
2022-07-07 15:30:00,43.26,43.3,43.26,43.3,12025.0,39.7282,39.765,39.7282,39.765,12025.0
2022-07-07 15:35:00,43.3,43.31,43.2,43.21,17280.0,39.765,39.7742,39.6731,39.6823,17280.0
2022-07-07 15:40:00,43.21,43.24,43.18,43.18,12659.0,39.6823,39.7099,39.6548,39.6548,12659.0
2022-07-07 15:45:00,43.18,43.19,43.13,43.16,15578.0,39.6548,39.664,39.6088,39.6364,15578.0
2022-07-07 15:50:00,43.17,43.2,43.1,43.2,96715.0,39.6456,39.6731,39.5813,39.6731,96715.0
2022-07-07 15:55:00,43.2,43.26,43.18,43.22,41608.0,39.6731,39.7282,39.6548,39.6915,41608.0
2022-07-08 09:30:00,43.03,43.15,42.99,43.1,16147.0,39.517,39.6272,39.4803,39.5813,16147.0
2022-07-08 09:35:00,43.1,43.24,43.08,43.19,10162.0,39.5813,39.7099,39.5629,39.664,10162.0
2022-07-08 09:40:00,43.18,43.33,43.15,43.25,11530.0,39.6548,39.7925,39.6272,39.7191,11530.0
2022-07-08 09:45:00,43.26,43.3,43.12,43.15,7620.0,39.7282,39.765,39.5997,39.6272,7620.0
2022-07-08 09:50:00,43.14,43.16,43.05,43.06,8199.0,39.618,39.6364,39.5354,39.5446,8199.0
2022-07-08 09:55:00,43.07,43.14,43.06,43.07,6637.0,39.5537,39.618,39.5446,39.5537,6637.0
2022-07-08 10:00:00,43.07,43.08,43.01,43.02,7140.0,39.5537,39.5629,39.4986,39.5078,7140.0
2022-07-08 10:05:00,43.02,43.05,42.96,43.0,7509.0,39.5078,39.5354,39.4527,39.4895,7509.0
2022-07-08 10:10:00,43.01,43.07,42.99,43.04,9359.0,39.4986,39.5537,39.4803,39.5262,9359.0
2022-07-08 10:15:00,43.08,43.08,43.04,43.06,6400.0,39.5629,39.5629,39.5262,39.5446,6400.0
2022-07-08 10:20:00,43.04,43.17,43.03,43.16,6340.0,39.5262,39.6456,39.517,39.6364,6340.0
2022-07-08 10:25:00,43.19,43.33,43.19,43.33,5500.0,39.664,39.7925,39.664,39.7925,5500.0
2022-07-08 10:30:00,43.33,43.37,43.33,43.34,2897.0,39.7925,39.8293,39.7925,39.8017,2897.0
2022-07-08 10:35:00,43.35,43.42,43.34,43.41,4700.0,39.8109,39.8752,39.8017,39.866,4700.0
2022-07-08 10:40:00,43.4,43.4,43.34,43.39,3725.0,39.8568,39.8568,39.8017,39.8476,3725.0
2022-07-08 10:45:00,43.4,43.42,43.34,43.36,3399.0,39.8568,39.8752,39.8017,39.8201,3399.0
2022-07-08 10:50:00,43.35,43.35,43.28,43.31,7560.0,39.8109,39.8109,39.7466,39.7742,7560.0
2022-07-08 10:55:00,43.31,43.39,43.31,43.38,2400.0,39.7742,39.8476,39.7742,39.8384,2400.0
2022-07-08 11:00:00,43.41,43.41,43.35,43.37,4496.0,39.866,39.866,39.8109,39.8293,4496.0
2022-07-08 11:05:00,43.38,43.46,43.36,43.45,4000.0,39.8384,39.9119,39.8201,39.9027,4000.0
2022-07-08 11:10:00,43.45,43.45,43.39,43.41,6459.0,39.9027,39.9027,39.8476,39.866,6459.0
2022-07-08 11:15:00,43.41,43.46,43.41,43.42,3535.0,39.866,39.9119,39.866,39.8752,3535.0
2022-07-08 11:20:00,43.43,43.48,43.42,43.47,8434.0,39.8844,39.9303,39.8752,39.9211,8434.0
2022-07-08 11:25:00,43.48,43.57,43.47,43.5,7638.0,39.9303,40.0129,39.9211,39.9486,7638.0
2022-07-08 11:30:00,43.49,43.54,43.48,43.54,2172.0,39.9395,39.9854,39.9303,39.9854,2172.0
2022-07-08 11:35:00,43.55,43.55,43.48,43.49,2750.0,39.9946,39.9946,39.9303,39.9395,2750.0
2022-07-08 11:40:00,43.51,43.52,43.49,43.49,3990.0,39.9578,39.967,39.9395,39.9395,3990.0
2022-07-08 11:45:00,43.5,43.5,43.37,43.38,5608.0,39.9486,39.9486,39.8293,39.8384,5608.0
2022-07-08 11:50:00,43.38,43.39,43.36,43.38,3801.0,39.8384,39.8476,39.8201,39.8384,3801.0
2022-07-08 11:55:00,43.37,43.44,43.37,43.43,5905.0,39.8293,39.8935,39.8293,39.8844,5905.0
2022-07-08 12:00:00,43.43,43.46,43.39,43.41,3900.0,39.8844,39.9119,39.8476,39.866,3900.0
2022-07-08 12:05:00,43.39,43.39,43.32,43.32,3879.0,39.8476,39.8476,39.7833,39.7833,3879.0
2022-07-08 12:10:00,43.33,43.36,43.3,43.31,2910.0,39.7925,39.8201,39.765,39.7742,2910.0
2022-07-08 12:15:00,43.31,43.38,43.31,43.36,3500.0,39.7742,39.8384,39.7742,39.8201,3500.0
2022-07-08 12:20:00,43.37,43.38,43.31,43.33,3100.0,39.8293,39.8384,39.7742,39.7925,3100.0
2022-07-08 12:25:00,43.32,43.32,43.28,43.28,6316.0,39.7833,39.7833,39.7466,39.7466,6316.0
2022-07-08 12:30:00,43.28,43.29,43.25,43.25,2190.0,39.7466,39.7558,39.7191,39.7191,2190.0
2022-07-08 12:35:00,43.25,43.25,43.18,43.18,3000.0,39.7191,39.7191,39.6548,39.6548,3000.0
2022-07-08 12:40:00,43.18,43.22,43.17,43.21,6792.0,39.6548,39.6915,39.6456,39.6823,6792.0
2022-07-08 12:45:00,43.21,43.24,43.15,43.24,7500.0,39.6823,39.7099,39.6272,39.7099,7500.0
2022-07-08 12:50:00,43.24,43.24,43.17,43.21,8546.0,39.7099,39.7099,39.6456,39.6823,8546.0
2022-07-08 12:55:00,43.23,43.23,43.16,43.16,3138.0,39.7007,39.7007,39.6364,39.6364,3138.0
2022-07-08 13:00:00,43.16,43.2,43.14,43.14,5198.0,39.6364,39.6731,39.618,39.618,5198.0
2022-07-08 13:05:00,43.16,43.2,43.16,43.18,1800.0,39.6364,39.6731,39.6364,39.6548,1800.0
2022-07-08 13:10:00,43.22,43.25,43.22,43.24,4214.0,39.6915,39.7191,39.6915,39.7099,4214.0
2022-07-08 13:15:00,43.24,43.27,43.24,43.27,2350.0,39.7099,39.7374,39.7099,39.7374,2350.0
2022-07-08 13:20:00,43.27,43.27,43.23,43.26,4141.0,39.7374,39.7374,39.7007,39.7282,4141.0
2022-07-08 13:25:00,43.25,43.34,43.25,43.34,6212.0,39.7191,39.8017,39.7191,39.8017,6212.0
2022-07-08 13:30:00,43.35,43.35,43.31,43.31,4294.0,39.8109,39.8109,39.7742,39.7742,4294.0
2022-07-08 13:35:00,43.31,43.34,43.3,43.34,4508.0,39.7742,39.8017,39.765,39.8017,4508.0
2022-07-08 13:40:00,43.35,43.39,43.35,43.38,2971.0,39.8109,39.8476,39.8109,39.8384,2971.0
2022-07-08 13:45:00,43.38,43.42,43.36,43.41,2200.0,39.8384,39.8752,39.8201,39.866,2200.0
2022-07-08 13:50:00,43.4,43.43,43.39,43.42,2483.0,39.8568,39.8844,39.8476,39.8752,2483.0
2022-07-08 13:55:00,43.41,43.42,43.39,43.39,10908.0,39.866,39.8752,39.8476,39.8476,10908.0
2022-07-08 14:00:00,43.4,43.4,43.36,43.39,1900.0,39.8568,39.8568,39.8201,39.8476,1900.0
2022-07-08 14:05:00,43.39,43.44,43.39,43.44,2460.0,39.8476,39.8935,39.8476,39.8935,2460.0
2022-07-08 14:10:00,43.45,43.48,43.42,43.48,5100.0,39.9027,39.9303,39.8752,39.9303,5100.0
2022-07-08 14:15:00,43.47,43.47,43.45,43.46,3245.0,39.9211,39.9211,39.9027,39.9119,3245.0
2022-07-08 14:20:00,43.49,43.54,43.49,43.53,5289.0,39.9395,39.9854,39.9395,39.9762,5289.0
2022-07-08 14:25:00,43.52,43.54,43.51,43.53,2600.0,39.967,39.9854,39.9578,39.9762,2600.0
2022-07-08 14:30:00,43.55,43.56,43.54,43.56,1400.0,39.9946,40.0037,39.9854,40.0037,1400.0
2022-07-08 14:35:00,43.56,43.58,43.54,43.57,2800.0,40.0037,40.0221,39.9854,40.0129,2800.0
2022-07-08 14:40:00,43.55,43.6,43.54,43.6,3400.0,39.9946,40.0405,39.9854,40.0405,3400.0
2022-07-08 14:45:00,43.59,43.59,43.56,43.56,2264.0,40.0313,40.0313,40.0037,40.0037,2264.0
2022-07-08 14:50:00,43.57,43.58,43.52,43.52,3033.0,40.0129,40.0221,39.967,39.967,3033.0
2022-07-08 14:55:00,43.53,43.56,43.53,43.55,3003.0,39.9762,40.0037,39.9762,39.9946,3003.0
2022-07-08 15:00:00,43.54,43.59,43.51,43.58,3630.0,39.9854,40.0313,39.9578,40.0221,3630.0
2022-07-08 15:05:00,43.58,43.59,43.51,43.51,6367.0,40.0221,40.0313,39.9578,39.9578,6367.0
2022-07-08 15:10:00,43.53,43.58,43.53,43.56,5892.0,39.9762,40.0221,39.9762,40.0037,5892.0
2022-07-08 15:15:00,43.55,43.55,43.52,43.55,2817.0,39.9946,39.9946,39.967,39.9946,2817.0
2022-07-08 15:20:00,43.53,43.54,43.51,43.51,7147.0,39.9762,39.9854,39.9578,39.9578,7147.0
2022-07-08 15:25:00,43.51,43.52,43.48,43.48,6691.0,39.9578,39.967,39.9303,39.9303,6691.0
2022-07-08 15:30:00,43.49,43.52,43.42,43.45,16952.0,39.9395,39.967,39.8752,39.9027,16952.0
2022-07-08 15:35:00,43.44,43.47,43.42,43.43,7784.0,39.8935,39.9211,39.8752,39.8844,7784.0
2022-07-08 15:40:00,43.44,43.45,43.41,43.45,10232.0,39.8935,39.9027,39.866,39.9027,10232.0
2022-07-08 15:45:00,43.45,43.45,43.41,43.42,24189.0,39.9027,39.9027,39.866,39.8752,24189.0
2022-07-08 15:50:00,43.41,43.47,43.36,43.47,32025.0,39.866,39.9211,39.8201,39.9211,32025.0
2022-07-08 15:55:00,43.47,43.47,43.35,43.37,25081.0,39.9211,39.9211,39.8109,39.8293,25081.0
2022-07-11 09:30:00,43.23,43.4,43.23,43.36,10004.0,39.7007,39.8568,39.7007,39.8201,10004.0
2022-07-11 09:35:00,43.35,43.4,43.15,43.23,22906.0,39.8109,39.8568,39.6272,39.7007,22906.0
2022-07-11 09:40:00,43.2,43.26,43.14,43.23,15255.0,39.6731,39.7282,39.618,39.7007,15255.0
2022-07-11 09:45:00,43.22,43.27,43.19,43.26,8112.0,39.6915,39.7374,39.664,39.7282,8112.0
2022-07-11 09:50:00,43.28,43.28,43.21,43.26,6734.0,39.7466,39.7466,39.6823,39.7282,6734.0
2022-07-11 09:55:00,43.26,43.27,43.2,43.22,11510.0,39.7282,39.7374,39.6731,39.6915,11510.0
2022-07-11 10:00:00,43.21,43.32,43.13,43.26,14497.0,39.6823,39.7833,39.6088,39.7282,14497.0
2022-07-11 10:05:00,43.26,43.34,43.2,43.34,12660.0,39.7282,39.8017,39.6731,39.8017,12660.0
2022-07-11 10:10:00,43.33,43.39,43.21,43.21,13917.0,39.7925,39.8476,39.6823,39.6823,13917.0
2022-07-11 10:15:00,43.23,43.27,43.16,43.16,11845.0,39.7007,39.7374,39.6364,39.6364,11845.0
2022-07-11 10:20:00,43.16,43.19,43.08,43.19,10387.0,39.6364,39.664,39.5629,39.664,10387.0
2022-07-11 10:25:00,43.18,43.22,43.16,43.22,9033.0,39.6548,39.6915,39.6364,39.6915,9033.0
2022-07-11 10:30:00,43.26,43.33,43.24,43.27,13100.0,39.7282,39.7925,39.7099,39.7374,13100.0
2022-07-11 10:35:00,43.26,43.28,43.23,43.25,6634.0,39.7282,39.7466,39.7007,39.7191,6634.0
2022-07-11 10:40:00,43.24,43.3,43.24,43.24,13412.0,39.7099,39.765,39.7099,39.7099,13412.0
2022-07-11 10:45:00,43.26,43.32,43.23,43.3,8356.0,39.7282,39.7833,39.7007,39.765,8356.0
2022-07-11 10:50:00,43.32,43.32,43.25,43.27,9634.0,39.7833,39.7833,39.7191,39.7374,9634.0
2022-07-11 10:55:00,43.28,43.28,43.21,43.23,3397.0,39.7466,39.7466,39.6823,39.7007,3397.0
2022-07-11 11:00:00,43.24,43.25,43.24,43.25,2043.0,39.7099,39.7191,39.7099,39.7191,2043.0
2022-07-11 11:05:00,43.24,43.32,43.24,43.32,7600.0,39.7099,39.7833,39.7099,39.7833,7600.0
2022-07-11 11:10:00,43.31,43.35,43.31,43.32,7891.0,39.7742,39.8109,39.7742,39.7833,7891.0
2022-07-11 11:15:00,43.33,43.33,43.27,43.27,3300.0,39.7925,39.7925,39.7374,39.7374,3300.0
2022-07-11 11:20:00,43.28,43.31,43.27,43.28,7078.0,39.7466,39.7742,39.7374,39.7466,7078.0
2022-07-11 11:25:00,43.28,43.35,43.28,43.34,3595.0,39.7466,39.8109,39.7466,39.8017,3595.0
2022-07-11 11:30:00,43.34,43.36,43.31,43.33,8171.0,39.8017,39.8201,39.7742,39.7925,8171.0
2022-07-11 11:35:00,43.34,43.36,43.29,43.33,10420.0,39.8017,39.8201,39.7558,39.7925,10420.0
2022-07-11 11:40:00,43.34,43.34,43.23,43.3,8450.0,39.8017,39.8017,39.7007,39.765,8450.0
2022-07-11 11:45:00,43.29,43.31,43.26,43.26,17977.0,39.7558,39.7742,39.7282,39.7282,17977.0
2022-07-11 11:50:00,43.25,43.27,43.23,43.27,11895.0,39.7191,39.7374,39.7007,39.7374,11895.0
2022-07-11 11:55:00,43.27,43.28,43.24,43.27,5226.0,39.7374,39.7466,39.7099,39.7374,5226.0
2022-07-11 12:00:00,43.28,43.28,43.26,43.28,2300.0,39.7466,39.7466,39.7282,39.7466,2300.0
2022-07-11 12:05:00,43.28,43.29,43.27,43.29,6264.0,39.7466,39.7558,39.7374,39.7558,6264.0
2022-07-11 12:10:00,43.29,43.34,43.29,43.32,7415.0,39.7558,39.8017,39.7558,39.7833,7415.0
2022-07-11 12:15:00,43.32,43.36,43.32,43.34,3435.0,39.7833,39.8201,39.7833,39.8017,3435.0
2022-07-11 12:20:00,43.34,43.34,43.27,43.3,4900.0,39.8017,39.8017,39.7374,39.765,4900.0
2022-07-11 12:25:00,43.31,43.36,43.31,43.36,1801.0,39.7742,39.8201,39.7742,39.8201,1801.0
2022-07-11 12:30:00,43.35,43.4,43.35,43.4,2067.0,39.8109,39.8568,39.8109,39.8568,2067.0
2022-07-11 12:35:00,43.4,43.42,43.39,43.41,5050.0,39.8568,39.8752,39.8476,39.866,5050.0
2022-07-11 12:40:00,43.39,43.39,43.34,43.36,10738.0,39.8476,39.8476,39.8017,39.8201,10738.0
2022-07-11 12:45:00,43.37,43.38,43.36,43.37,7428.0,39.8293,39.8384,39.8201,39.8293,7428.0
2022-07-11 12:50:00,43.37,43.37,43.29,43.31,9049.0,39.8293,39.8293,39.7558,39.7742,9049.0
2022-07-11 12:55:00,43.33,43.38,43.33,43.37,3792.0,39.7925,39.8384,39.7925,39.8293,3792.0
2022-07-11 13:00:00,43.38,43.45,43.37,43.42,11169.0,39.8384,39.9027,39.8293,39.8752,11169.0
2022-07-11 13:05:00,43.43,43.51,43.42,43.51,4755.0,39.8844,39.9578,39.8752,39.9578,4755.0
2022-07-11 13:10:00,43.49,43.49,43.46,43.47,7240.0,39.9395,39.9395,39.9119,39.9211,7240.0
2022-07-11 13:15:00,43.47,43.52,43.47,43.52,6126.0,39.9211,39.967,39.9211,39.967,6126.0
2022-07-11 13:20:00,43.52,43.55,43.52,43.52,4831.0,39.967,39.9946,39.967,39.967,4831.0
2022-07-11 13:25:00,43.51,43.55,43.5,43.53,5200.0,39.9578,39.9946,39.9486,39.9762,5200.0
2022-07-11 13:30:00,43.53,43.59,43.53,43.58,9544.0,39.9762,40.0313,39.9762,40.0221,9544.0
2022-07-11 13:35:00,43.59,43.63,43.59,43.61,6132.0,40.0313,40.068,40.0313,40.0497,6132.0
2022-07-11 13:40:00,43.62,43.63,43.62,43.62,3584.0,40.0588,40.068,40.0588,40.0588,3584.0
2022-07-11 13:45:00,43.62,43.66,43.62,43.64,5762.0,40.0588,40.0956,40.0588,40.0772,5762.0
2022-07-11 13:50:00,43.65,43.67,43.64,43.67,4301.0,40.0864,40.1048,40.0772,40.1048,4301.0
2022-07-11 13:55:00,43.66,43.66,43.6,43.6,8290.0,40.0956,40.0956,40.0405,40.0405,8290.0
2022-07-11 14:00:00,43.59,43.59,43.51,43.52,4200.0,40.0313,40.0313,39.9578,39.967,4200.0
2022-07-11 14:05:00,43.53,43.55,43.49,43.49,4047.0,39.9762,39.9946,39.9395,39.9395,4047.0
2022-07-11 14:10:00,43.48,43.49,43.45,43.45,2439.0,39.9303,39.9395,39.9027,39.9027,2439.0
2022-07-11 14:15:00,43.44,43.45,43.42,43.45,3000.0,39.8935,39.9027,39.8752,39.9027,3000.0
2022-07-11 14:20:00,43.45,43.49,43.45,43.49,6606.0,39.9027,39.9395,39.9027,39.9395,6606.0
2022-07-11 14:25:00,43.49,43.51,43.48,43.5,7027.0,39.9395,39.9578,39.9303,39.9486,7027.0
2022-07-11 14:30:00,43.49,43.49,43.44,43.44,2909.0,39.9395,39.9395,39.8935,39.8935,2909.0
2022-07-11 14:35:00,43.44,43.47,43.44,43.46,2430.0,39.8935,39.9211,39.8935,39.9119,2430.0
2022-07-11 14:40:00,43.46,43.49,43.46,43.48,3669.0,39.9119,39.9395,39.9119,39.9303,3669.0
2022-07-11 14:45:00,43.48,43.49,43.42,43.42,6048.0,39.9303,39.9395,39.8752,39.8752,6048.0
2022-07-11 14:50:00,43.41,43.41,43.38,43.4,5700.0,39.866,39.866,39.8384,39.8568,5700.0
2022-07-11 14:55:00,43.39,43.41,43.35,43.36,6944.0,39.8476,39.866,39.8109,39.8201,6944.0
2022-07-11 15:00:00,43.34,43.36,43.28,43.29,8792.0,39.8017,39.8201,39.7466,39.7558,8792.0
2022-07-11 15:05:00,43.28,43.31,43.28,43.29,4770.0,39.7466,39.7742,39.7466,39.7558,4770.0
2022-07-11 15:10:00,43.3,43.3,43.26,43.27,7790.0,39.765,39.765,39.7282,39.7374,7790.0
2022-07-11 15:15:00,43.28,43.3,43.24,43.25,7382.0,39.7466,39.765,39.7099,39.7191,7382.0
2022-07-11 15:20:00,43.24,43.25,43.19,43.21,10161.0,39.7099,39.7191,39.664,39.6823,10161.0
2022-07-11 15:25:00,43.21,43.25,43.21,43.23,9389.0,39.6823,39.7191,39.6823,39.7007,9389.0
2022-07-11 15:30:00,43.23,43.25,43.19,43.19,7129.0,39.7007,39.7191,39.664,39.664,7129.0
2022-07-11 15:35:00,43.2,43.23,43.17,43.23,13020.0,39.6731,39.7007,39.6456,39.7007,13020.0
2022-07-11 15:40:00,43.23,43.24,43.16,43.16,19107.0,39.7007,39.7099,39.6364,39.6364,19107.0
2022-07-11 15:45:00,43.16,43.2,43.14,43.17,20054.0,39.6364,39.6731,39.618,39.6456,20054.0
2022-07-11 15:50:00,43.16,43.16,43.12,43.15,38326.0,39.6364,39.6364,39.5997,39.6272,38326.0
2022-07-11 15:55:00,43.15,43.26,43.15,43.26,45788.0,39.6272,39.7282,39.6272,39.7282,45788.0
2022-07-12 09:30:00,43.55,43.68,43.41,43.48,14074.0,39.9946,40.1139,39.866,39.9303,14074.0
2022-07-12 09:35:00,43.48,43.63,43.44,43.6,11053.0,39.9303,40.068,39.8935,40.0405,11053.0
2022-07-12 09:40:00,43.6,43.73,43.6,43.61,10994.0,40.0405,40.1599,40.0405,40.0497,10994.0
2022-07-12 09:45:00,43.62,43.71,43.58,43.63,11089.0,40.0588,40.1415,40.0221,40.068,11089.0
2022-07-12 09:50:00,43.59,43.61,43.48,43.5,8900.0,40.0313,40.0497,39.9303,39.9486,8900.0
2022-07-12 09:55:00,43.47,43.6,43.45,43.48,10240.0,39.9211,40.0405,39.9027,39.9303,10240.0
2022-07-12 10:00:00,43.48,43.48,43.38,43.41,16923.0,39.9303,39.9303,39.8384,39.866,16923.0
2022-07-12 10:05:00,43.45,43.49,43.43,43.46,10371.0,39.9027,39.9395,39.8844,39.9119,10371.0
2022-07-12 10:10:00,43.45,43.69,43.45,43.6,12857.0,39.9027,40.1231,39.9027,40.0405,12857.0
2022-07-12 10:15:00,43.6,43.62,43.54,43.62,15121.0,40.0405,40.0588,39.9854,40.0588,15121.0
2022-07-12 10:20:00,43.64,43.67,43.56,43.58,11787.0,40.0772,40.1048,40.0037,40.0221,11787.0
2022-07-12 10:25:00,43.59,43.62,43.52,43.53,11866.0,40.0313,40.0588,39.967,39.9762,11866.0
2022-07-12 10:30:00,43.57,43.72,43.56,43.67,15952.0,40.0129,40.1507,40.0037,40.1048,15952.0
2022-07-12 10:35:00,43.67,43.67,43.61,43.65,5320.0,40.1048,40.1048,40.0497,40.0864,5320.0
2022-07-12 10:40:00,43.63,43.65,43.57,43.65,9328.0,40.068,40.0864,40.0129,40.0864,9328.0
2022-07-12 10:45:00,43.64,43.66,43.57,43.61,5450.0,40.0772,40.0956,40.0129,40.0497,5450.0
2022-07-12 10:50:00,43.61,43.61,43.53,43.6,2652.0,40.0497,40.0497,39.9762,40.0405,2652.0
2022-07-12 10:55:00,43.59,43.65,43.59,43.6,2729.0,40.0313,40.0864,40.0313,40.0405,2729.0
2022-07-12 11:00:00,43.61,43.61,43.52,43.53,5423.0,40.0497,40.0497,39.967,39.9762,5423.0
2022-07-12 11:05:00,43.53,43.62,43.51,43.62,3129.0,39.9762,40.0588,39.9578,40.0588,3129.0
2022-07-12 11:10:00,43.62,43.7,43.62,43.66,4587.0,40.0588,40.1323,40.0588,40.0956,4587.0
2022-07-12 11:15:00,43.66,43.69,43.63,43.68,4666.0,40.0956,40.1231,40.068,40.1139,4666.0
2022-07-12 11:20:00,43.68,43.73,43.67,43.72,7323.0,40.1139,40.1599,40.1048,40.1507,7323.0
2022-07-12 11:25:00,43.71,43.83,43.7,43.81,13112.0,40.1415,40.2517,40.1323,40.2333,13112.0
2022-07-12 11:30:00,43.8,43.8,43.72,43.72,4394.0,40.2241,40.2241,40.1507,40.1507,4394.0
2022-07-12 11:35:00,43.74,43.74,43.7,43.72,10336.0,40.169,40.169,40.1323,40.1507,10336.0
2022-07-12 11:40:00,43.7,43.73,43.68,43.68,8693.0,40.1323,40.1599,40.1139,40.1139,8693.0
2022-07-12 11:45:00,43.68,43.69,43.61,43.64,6600.0,40.1139,40.1231,40.0497,40.0772,6600.0
2022-07-12 11:50:00,43.62,43.62,43.53,43.53,6957.0,40.0588,40.0588,39.9762,39.9762,6957.0
2022-07-12 11:55:00,43.52,43.54,43.51,43.54,2940.0,39.967,39.9854,39.9578,39.9854,2940.0
2022-07-12 12:00:00,43.53,43.55,43.5,43.5,2220.0,39.9762,39.9946,39.9486,39.9486,2220.0
2022-07-12 12:05:00,43.5,43.53,43.45,43.45,7625.0,39.9486,39.9762,39.9027,39.9027,7625.0
2022-07-12 12:10:00,43.46,43.5,43.45,43.5,7178.0,39.9119,39.9486,39.9027,39.9486,7178.0
2022-07-12 12:15:00,43.51,43.52,43.49,43.49,4081.0,39.9578,39.967,39.9395,39.9395,4081.0
2022-07-12 12:20:00,43.5,43.53,43.48,43.52,4386.0,39.9486,39.9762,39.9303,39.967,4386.0
2022-07-12 12:25:00,43.52,43.52,43.48,43.48,2700.0,39.967,39.967,39.9303,39.9303,2700.0
2022-07-12 12:30:00,43.5,43.52,43.47,43.52,2716.0,39.9486,39.967,39.9211,39.967,2716.0
2022-07-12 12:35:00,43.51,43.58,43.51,43.53,12455.0,39.9578,40.0221,39.9578,39.9762,12455.0
2022-07-12 12:40:00,43.52,43.52,43.47,43.47,3391.0,39.967,39.967,39.9211,39.9211,3391.0
2022-07-12 12:45:00,43.47,43.49,43.46,43.48,2564.0,39.9211,39.9395,39.9119,39.9303,2564.0
2022-07-12 12:50:00,43.47,43.47,43.42,43.44,3221.0,39.9211,39.9211,39.8752,39.8935,3221.0
2022-07-12 12:55:00,43.46,43.47,43.45,43.47,2667.0,39.9119,39.9211,39.9027,39.9211,2667.0
2022-07-12 13:00:00,43.47,43.54,43.37,43.38,6295.0,39.9211,39.9854,39.8293,39.8384,6295.0
2022-07-12 13:05:00,43.36,43.38,43.34,43.34,1861.0,39.8201,39.8384,39.8017,39.8017,1861.0
2022-07-12 13:10:00,43.34,43.34,43.27,43.29,4971.0,39.8017,39.8017,39.7374,39.7558,4971.0
2022-07-12 13:15:00,43.3,43.33,43.28,43.29,9857.0,39.765,39.7925,39.7466,39.7558,9857.0
2022-07-12 13:20:00,43.28,43.29,43.27,43.28,2166.0,39.7466,39.7558,39.7374,39.7466,2166.0
2022-07-12 13:25:00,43.27,43.3,43.26,43.3,3959.0,39.7374,39.765,39.7282,39.765,3959.0
2022-07-12 13:30:00,43.31,43.32,43.29,43.31,4001.0,39.7742,39.7833,39.7558,39.7742,4001.0
2022-07-12 13:35:00,43.31,43.33,43.3,43.3,2310.0,39.7742,39.7925,39.765,39.765,2310.0
2022-07-12 13:40:00,43.3,43.32,43.3,43.32,1800.0,39.765,39.7833,39.765,39.7833,1800.0
2022-07-12 13:45:00,43.32,43.35,43.32,43.33,2789.0,39.7833,39.8109,39.7833,39.7925,2789.0
2022-07-12 13:50:00,43.33,43.36,43.33,43.35,2243.0,39.7925,39.8201,39.7925,39.8109,2243.0
2022-07-12 13:55:00,43.36,43.37,43.34,43.34,3361.0,39.8201,39.8293,39.8017,39.8017,3361.0
2022-07-12 14:00:00,43.33,43.35,43.31,43.32,3895.0,39.7925,39.8109,39.7742,39.7833,3895.0
2022-07-12 14:05:00,43.32,43.32,43.31,43.31,2859.0,39.7833,39.7833,39.7742,39.7742,2859.0
2022-07-12 14:10:00,43.31,43.38,43.31,43.38,4490.0,39.7742,39.8384,39.7742,39.8384,4490.0
2022-07-12 14:15:00,43.38,43.38,43.32,43.32,3348.0,39.8384,39.8384,39.7833,39.7833,3348.0
2022-07-12 14:20:00,43.32,43.32,43.26,43.26,4008.0,39.7833,39.7833,39.7282,39.7282,4008.0
2022-07-12 14:25:00,43.26,43.28,43.26,43.27,1130.0,39.7282,39.7466,39.7282,39.7374,1130.0
2022-07-12 14:30:00,43.3,43.3,43.2,43.23,14197.0,39.765,39.765,39.6731,39.7007,14197.0
2022-07-12 14:35:00,43.23,43.28,43.22,43.26,4764.0,39.7007,39.7466,39.6915,39.7282,4764.0
2022-07-12 14:40:00,43.26,43.26,43.19,43.22,15942.0,39.7282,39.7282,39.664,39.6915,15942.0
2022-07-12 14:45:00,43.21,43.23,43.2,43.22,3804.0,39.6823,39.7007,39.6731,39.6915,3804.0
2022-07-12 14:50:00,43.21,43.21,43.18,43.19,2100.0,39.6823,39.6823,39.6548,39.664,2100.0
2022-07-12 14:55:00,43.17,43.17,43.11,43.11,3209.0,39.6456,39.6456,39.5905,39.5905,3209.0
2022-07-12 15:00:00,43.11,43.11,42.96,42.96,9582.0,39.5905,39.5905,39.4527,39.4527,9582.0
2022-07-12 15:05:00,42.95,42.97,42.89,42.89,3528.0,39.4435,39.4619,39.3884,39.3884,3528.0
2022-07-12 15:10:00,42.88,42.92,42.86,42.92,4666.0,39.3793,39.416,39.3609,39.416,4666.0
2022-07-12 15:15:00,42.91,42.91,42.86,42.91,6409.0,39.4068,39.4068,39.3609,39.4068,6409.0
2022-07-12 15:20:00,42.91,42.91,42.79,42.79,7135.0,39.4068,39.4068,39.2966,39.2966,7135.0
2022-07-12 15:25:00,42.79,42.84,42.78,42.79,8256.0,39.2966,39.3425,39.2874,39.2966,8256.0
2022-07-12 15:30:00,42.78,42.82,42.73,42.73,17063.0,39.2874,39.3242,39.2415,39.2415,17063.0
2022-07-12 15:35:00,42.73,42.74,42.66,42.71,19348.0,39.2415,39.2507,39.1772,39.2231,19348.0
2022-07-12 15:40:00,42.72,42.77,42.7,42.77,21029.0,39.2323,39.2782,39.214,39.2782,21029.0
2022-07-12 15:45:00,42.77,42.8,42.73,42.77,27828.0,39.2782,39.3058,39.2415,39.2782,27828.0
2022-07-12 15:50:00,42.77,42.91,42.76,42.87,43187.0,39.2782,39.4068,39.2691,39.3701,43187.0
2022-07-12 15:55:00,42.87,42.88,42.83,42.86,51106.0,39.3701,39.3793,39.3333,39.3609,51106.0
2022-07-13 09:30:00,41.86,42.15,41.84,42.1,20846.0,38.4425,38.7089,38.4242,38.6629,20846.0
2022-07-13 09:35:00,42.09,42.43,42.05,42.43,16065.0,38.6538,38.966,38.617,38.966,16065.0
2022-07-13 09:40:00,42.42,42.42,42.19,42.22,10618.0,38.9568,38.9568,38.7456,38.7731,10618.0
2022-07-13 09:45:00,42.21,42.36,42.07,42.3,12600.0,38.764,38.9017,38.6354,38.8466,12600.0
2022-07-13 09:50:00,42.33,42.33,42.24,42.24,8261.0,38.8742,38.8742,38.7915,38.7915,8261.0
2022-07-13 09:55:00,42.25,42.33,42.18,42.29,8497.0,38.8007,38.8742,38.7364,38.8374,8497.0
2022-07-13 10:00:00,42.28,42.35,42.17,42.29,9025.0,38.8282,38.8925,38.7272,38.8374,9025.0
2022-07-13 10:05:00,42.26,42.32,42.18,42.22,6485.0,38.8099,38.865,38.7364,38.7731,6485.0
2022-07-13 10:10:00,42.21,42.33,42.21,42.3,8095.0,38.764,38.8742,38.764,38.8466,8095.0
2022-07-13 10:15:00,42.29,42.31,42.17,42.19,8333.0,38.8374,38.8558,38.7272,38.7456,8333.0
2022-07-13 10:20:00,42.18,42.24,42.14,42.18,10600.0,38.7364,38.7915,38.6997,38.7364,10600.0
2022-07-13 10:25:00,42.17,42.29,42.13,42.25,15489.0,38.7272,38.8374,38.6905,38.8007,15489.0
2022-07-13 10:30:00,42.26,42.38,42.2,42.29,7383.0,38.8099,38.9201,38.7548,38.8374,7383.0
2022-07-13 10:35:00,42.32,42.37,42.23,42.37,5644.0,38.865,38.9109,38.7823,38.9109,5644.0
2022-07-13 10:40:00,42.37,42.62,42.36,42.62,13326.0,38.9109,39.1405,38.9017,39.1405,13326.0
2022-07-13 10:45:00,42.63,42.68,42.61,42.63,17393.0,39.1497,39.1956,39.1313,39.1497,17393.0
2022-07-13 10:50:00,42.61,42.65,42.54,42.56,8062.0,39.1313,39.168,39.067,39.0854,8062.0
2022-07-13 10:55:00,42.56,42.61,42.52,42.54,8499.0,39.0854,39.1313,39.0486,39.067,8499.0
2022-07-13 11:00:00,42.55,42.63,42.5,42.6,8333.0,39.0762,39.1497,39.0303,39.1221,8333.0
2022-07-13 11:05:00,42.58,42.72,42.58,42.65,8179.0,39.1038,39.2323,39.1038,39.168,8179.0
2022-07-13 11:10:00,42.63,42.68,42.62,42.66,6700.0,39.1497,39.1956,39.1405,39.1772,6700.0
2022-07-13 11:15:00,42.67,42.67,42.6,42.62,8501.0,39.1864,39.1864,39.1221,39.1405,8501.0
2022-07-13 11:20:00,42.63,42.65,42.59,42.59,14767.0,39.1497,39.168,39.1129,39.1129,14767.0
2022-07-13 11:25:00,42.58,42.58,42.5,42.51,7691.0,39.1038,39.1038,39.0303,39.0395,7691.0
2022-07-13 11:30:00,42.51,42.63,42.51,42.58,8791.0,39.0395,39.1497,39.0395,39.1038,8791.0
2022-07-13 11:35:00,42.58,42.58,42.53,42.54,5559.0,39.1038,39.1038,39.0578,39.067,5559.0
2022-07-13 11:40:00,42.55,42.56,42.5,42.5,6106.0,39.0762,39.0854,39.0303,39.0303,6106.0
2022-07-13 11:45:00,42.5,42.5,42.43,42.48,5023.0,39.0303,39.0303,38.966,39.0119,5023.0
2022-07-13 11:50:00,42.46,42.56,42.46,42.52,2900.0,38.9935,39.0854,38.9935,39.0486,2900.0
2022-07-13 11:55:00,42.53,42.55,42.53,42.53,2040.0,39.0578,39.0762,39.0578,39.0578,2040.0
2022-07-13 12:00:00,42.53,42.63,42.52,42.63,2740.0,39.0578,39.1497,39.0486,39.1497,2740.0
2022-07-13 12:05:00,42.64,42.69,42.63,42.68,5050.0,39.1589,39.2048,39.1497,39.1956,5050.0
2022-07-13 12:10:00,42.65,42.65,42.6,42.61,3146.0,39.168,39.168,39.1221,39.1313,3146.0
2022-07-13 12:15:00,42.6,42.65,42.59,42.65,3830.0,39.1221,39.168,39.1129,39.168,3830.0
2022-07-13 12:20:00,42.66,42.69,42.65,42.69,5068.0,39.1772,39.2048,39.168,39.2048,5068.0
2022-07-13 12:25:00,42.73,42.73,42.69,42.73,2112.0,39.2415,39.2415,39.2048,39.2415,2112.0
2022-07-13 12:30:00,42.72,42.74,42.68,42.72,4115.0,39.2323,39.2507,39.1956,39.2323,4115.0
2022-07-13 12:35:00,42.72,42.8,42.7,42.8,4320.0,39.2323,39.3058,39.214,39.3058,4320.0
2022-07-13 12:40:00,42.8,42.8,42.73,42.73,3300.0,39.3058,39.3058,39.2415,39.2415,3300.0
2022-07-13 12:45:00,42.75,42.76,42.7,42.72,10625.0,39.2599,39.2691,39.214,39.2323,10625.0
2022-07-13 12:50:00,42.7,42.74,42.68,42.73,5047.0,39.214,39.2507,39.1956,39.2415,5047.0
2022-07-13 12:55:00,42.73,42.8,42.7,42.8,2779.0,39.2415,39.3058,39.214,39.3058,2779.0
2022-07-13 13:00:00,42.79,42.89,42.76,42.84,10910.0,39.2966,39.3884,39.2691,39.3425,10910.0
2022-07-13 13:05:00,42.85,42.87,42.79,42.8,8089.0,39.3517,39.3701,39.2966,39.3058,8089.0
2022-07-13 13:10:00,42.79,42.88,42.78,42.87,6894.0,39.2966,39.3793,39.2874,39.3701,6894.0
2022-07-13 13:15:00,42.89,42.89,42.75,42.78,7180.0,39.3884,39.3884,39.2599,39.2874,7180.0
2022-07-13 13:20:00,42.79,42.82,42.76,42.81,4630.0,39.2966,39.3242,39.2691,39.315,4630.0
2022-07-13 13:25:00,42.8,42.82,42.78,42.81,5621.0,39.3058,39.3242,39.2874,39.315,5621.0
2022-07-13 13:30:00,42.83,42.84,42.76,42.78,7133.0,39.3333,39.3425,39.2691,39.2874,7133.0
2022-07-13 13:35:00,42.75,42.76,42.72,42.72,6062.0,39.2599,39.2691,39.2323,39.2323,6062.0
2022-07-13 13:40:00,42.71,42.86,42.71,42.83,15012.0,39.2231,39.3609,39.2231,39.3333,15012.0
2022-07-13 13:45:00,42.82,42.84,42.79,42.83,6126.0,39.3242,39.3425,39.2966,39.3333,6126.0
2022-07-13 13:50:00,42.84,42.85,42.82,42.82,5722.0,39.3425,39.3517,39.3242,39.3242,5722.0
2022-07-13 13:55:00,42.8,42.83,42.79,42.83,3210.0,39.3058,39.3333,39.2966,39.3333,3210.0
2022-07-13 14:00:00,42.82,42.82,42.58,42.59,7828.0,39.3242,39.3242,39.1038,39.1129,7828.0
2022-07-13 14:05:00,42.58,42.64,42.57,42.59,7777.0,39.1038,39.1589,39.0946,39.1129,7777.0
2022-07-13 14:10:00,42.57,42.67,42.56,42.66,3800.0,39.0946,39.1864,39.0854,39.1772,3800.0
2022-07-13 14:15:00,42.67,42.68,42.6,42.68,3500.0,39.1864,39.1956,39.1221,39.1956,3500.0
2022-07-13 14:20:00,42.67,42.76,42.66,42.75,6327.0,39.1864,39.2691,39.1772,39.2599,6327.0
2022-07-13 14:25:00,42.76,42.8,42.72,42.79,5287.0,39.2691,39.3058,39.2323,39.2966,5287.0
2022-07-13 14:30:00,42.79,42.89,42.79,42.89,6580.0,39.2966,39.3884,39.2966,39.3884,6580.0
2022-07-13 14:35:00,42.9,42.96,42.88,42.96,8703.0,39.3976,39.4527,39.3793,39.4527,8703.0
2022-07-13 14:40:00,42.97,42.99,42.95,42.98,7816.0,39.4619,39.4803,39.4435,39.4711,7816.0
2022-07-13 14:45:00,42.96,42.99,42.95,42.95,8977.0,39.4527,39.4803,39.4435,39.4435,8977.0
2022-07-13 14:50:00,42.95,42.99,42.93,42.93,5532.0,39.4435,39.4803,39.4252,39.4252,5532.0
2022-07-13 14:55:00,42.92,43.03,42.88,43.03,10874.0,39.416,39.517,39.3793,39.517,10874.0
2022-07-13 15:00:00,43.03,43.03,42.95,42.95,5750.0,39.517,39.517,39.4435,39.4435,5750.0
2022-07-13 15:05:00,42.96,42.96,42.86,42.89,7589.0,39.4527,39.4527,39.3609,39.3884,7589.0
2022-07-13 15:10:00,42.89,42.97,42.89,42.96,9613.0,39.3884,39.4619,39.3884,39.4527,9613.0
2022-07-13 15:15:00,42.95,42.97,42.93,42.97,7976.0,39.4435,39.4619,39.4252,39.4619,7976.0
2022-07-13 15:20:00,42.97,42.98,42.91,42.95,17043.0,39.4619,39.4711,39.4068,39.4435,17043.0
2022-07-13 15:25:00,42.95,42.95,42.89,42.89,9260.0,39.4435,39.4435,39.3884,39.3884,9260.0
2022-07-13 15:30:00,42.9,42.9,42.76,42.77,8502.0,39.3976,39.3976,39.2691,39.2782,8502.0
2022-07-13 15:35:00,42.77,42.83,42.77,42.81,5517.0,39.2782,39.3333,39.2782,39.315,5517.0
2022-07-13 15:40:00,42.81,42.81,42.72,42.73,11600.0,39.315,39.315,39.2323,39.2415,11600.0
2022-07-13 15:45:00,42.71,42.75,42.7,42.74,12141.0,39.2231,39.2599,39.214,39.2507,12141.0
2022-07-13 15:50:00,42.74,42.8,42.69,42.77,31015.0,39.2507,39.3058,39.2048,39.2782,31015.0
2022-07-13 15:55:00,42.78,42.78,42.69,42.69,44329.0,39.2874,39.2874,39.2048,39.2048,44329.0
2022-07-14 09:30:00,41.84,41.88,41.51,41.57,34056.0,38.4242,38.4609,38.1211,38.1762,34056.0
2022-07-14 09:35:00,41.61,41.62,41.36,41.39,23818.0,38.2129,38.2221,37.9834,38.0109,23818.0
2022-07-14 09:40:00,41.39,41.47,41.36,41.41,14806.0,38.0109,38.0844,37.9834,38.0293,14806.0
2022-07-14 09:45:00,41.4,41.6,41.39,41.6,25009.0,38.0201,38.2038,38.0109,38.2038,25009.0
2022-07-14 09:50:00,41.59,41.74,41.57,41.71,16790.0,38.1946,38.3323,38.1762,38.3048,16790.0
2022-07-14 09:55:00,41.71,41.74,41.62,41.67,13195.0,38.3048,38.3323,38.2221,38.268,13195.0
2022-07-14 10:00:00,41.64,41.65,41.48,41.49,11963.0,38.2405,38.2497,38.0936,38.1027,11963.0
2022-07-14 10:05:00,41.5,41.61,41.5,41.6,3452.0,38.1119,38.2129,38.1119,38.2038,3452.0
2022-07-14 10:10:00,41.6,41.61,41.55,41.59,4982.0,38.2038,38.2129,38.1578,38.1946,4982.0
2022-07-14 10:15:00,41.59,41.59,41.49,41.5,3561.0,38.1946,38.1946,38.1027,38.1119,3561.0
2022-07-14 10:20:00,41.51,41.66,41.51,41.61,10245.0,38.1211,38.2589,38.1211,38.2129,10245.0
2022-07-14 10:25:00,41.62,41.73,41.61,41.73,5281.0,38.2221,38.3231,38.2129,38.3231,5281.0
2022-07-14 10:30:00,41.73,41.85,41.73,41.8,10601.0,38.3231,38.4333,38.3231,38.3874,10601.0
2022-07-14 10:35:00,41.8,41.8,41.74,41.8,8757.0,38.3874,38.3874,38.3323,38.3874,8757.0
2022-07-14 10:40:00,41.8,41.84,41.74,41.75,10134.0,38.3874,38.4242,38.3323,38.3415,10134.0
2022-07-14 10:45:00,41.75,41.8,41.72,41.8,5358.0,38.3415,38.3874,38.314,38.3874,5358.0
2022-07-14 10:50:00,41.81,41.87,41.78,41.86,7782.0,38.3966,38.4517,38.3691,38.4425,7782.0
2022-07-14 10:55:00,41.85,41.85,41.72,41.73,11494.0,38.4333,38.4333,38.314,38.3231,11494.0
2022-07-14 11:00:00,41.73,41.83,41.7,41.74,21096.0,38.3231,38.415,38.2956,38.3323,21096.0
2022-07-14 11:05:00,41.74,41.86,41.73,41.86,12975.0,38.3323,38.4425,38.3231,38.4425,12975.0
2022-07-14 11:10:00,41.86,41.87,41.78,41.79,9545.0,38.4425,38.4517,38.3691,38.3782,9545.0
2022-07-14 11:15:00,41.78,41.85,41.73,41.85,7471.0,38.3691,38.4333,38.3231,38.4333,7471.0
2022-07-14 11:20:00,41.85,41.91,41.83,41.86,10286.0,38.4333,38.4884,38.415,38.4425,10286.0
2022-07-14 11:25:00,41.87,41.88,41.84,41.85,7260.0,38.4517,38.4609,38.4242,38.4333,7260.0
2022-07-14 11:30:00,41.87,41.89,41.82,41.83,8243.0,38.4517,38.4701,38.4058,38.415,8243.0
2022-07-14 11:35:00,41.83,41.84,41.78,41.82,11563.0,38.415,38.4242,38.3691,38.4058,11563.0
2022-07-14 11:40:00,41.83,42.0,41.83,41.97,18126.0,38.415,38.5711,38.415,38.5436,18126.0
2022-07-14 11:45:00,41.97,41.97,41.92,41.92,4300.0,38.5436,38.5436,38.4976,38.4976,4300.0
2022-07-14 11:50:00,41.91,41.98,41.91,41.91,5000.0,38.4884,38.5527,38.4884,38.4884,5000.0
2022-07-14 11:55:00,41.91,41.96,41.88,41.92,5100.0,38.4884,38.5344,38.4609,38.4976,5100.0
2022-07-14 12:00:00,41.93,41.97,41.91,41.93,11819.0,38.5068,38.5436,38.4884,38.5068,11819.0
2022-07-14 12:05:00,41.92,41.93,41.84,41.86,4388.0,38.4976,38.5068,38.4242,38.4425,4388.0
2022-07-14 12:10:00,41.86,41.92,41.86,41.91,3614.0,38.4425,38.4976,38.4425,38.4884,3614.0
2022-07-14 12:15:00,41.92,41.92,41.82,41.87,6717.0,38.4976,38.4976,38.4058,38.4517,6717.0
2022-07-14 12:20:00,41.88,41.89,41.85,41.85,5030.0,38.4609,38.4701,38.4333,38.4333,5030.0
2022-07-14 12:25:00,41.84,41.84,41.73,41.74,5300.0,38.4242,38.4242,38.3231,38.3323,5300.0
2022-07-14 12:30:00,41.77,41.82,41.77,41.79,9699.0,38.3599,38.4058,38.3599,38.3782,9699.0
2022-07-14 12:35:00,41.8,41.82,41.78,41.81,8762.0,38.3874,38.4058,38.3691,38.3966,8762.0
2022-07-14 12:40:00,41.81,41.81,41.73,41.76,5669.0,38.3966,38.3966,38.3231,38.3507,5669.0
2022-07-14 12:45:00,41.76,41.8,41.67,41.68,8884.0,38.3507,38.3874,38.268,38.2772,8884.0
2022-07-14 12:50:00,41.67,41.72,41.66,41.72,2931.0,38.268,38.314,38.2589,38.314,2931.0
2022-07-14 12:55:00,41.72,41.76,41.71,41.74,2700.0,38.314,38.3507,38.3048,38.3323,2700.0
2022-07-14 13:00:00,41.74,41.74,41.68,41.7,3750.0,38.3323,38.3323,38.2772,38.2956,3750.0
2022-07-14 13:05:00,41.69,41.74,41.67,41.74,3296.0,38.2864,38.3323,38.268,38.3323,3296.0
2022-07-14 13:10:00,41.73,41.73,41.69,41.72,2631.0,38.3231,38.3231,38.2864,38.314,2631.0
2022-07-14 13:15:00,41.74,41.84,41.73,41.81,7305.0,38.3323,38.4242,38.3231,38.3966,7305.0
2022-07-14 13:20:00,41.83,41.88,41.83,41.83,6274.0,38.415,38.4609,38.415,38.415,6274.0
2022-07-14 13:25:00,41.82,41.87,41.82,41.86,2123.0,38.4058,38.4517,38.4058,38.4425,2123.0
2022-07-14 13:30:00,41.85,41.87,41.81,41.81,3430.0,38.4333,38.4517,38.3966,38.3966,3430.0
2022-07-14 13:35:00,41.81,41.87,41.81,41.87,3099.0,38.3966,38.4517,38.3966,38.4517,3099.0
2022-07-14 13:40:00,41.86,41.92,41.86,41.91,6222.0,38.4425,38.4976,38.4425,38.4884,6222.0
2022-07-14 13:45:00,41.91,41.93,41.89,41.92,2894.0,38.4884,38.5068,38.4701,38.4976,2894.0
2022-07-14 13:50:00,41.95,41.95,41.9,41.92,2300.0,38.5252,38.5252,38.4793,38.4976,2300.0
2022-07-14 13:55:00,41.93,41.98,41.93,41.95,3800.0,38.5068,38.5527,38.5068,38.5252,3800.0
2022-07-14 14:00:00,41.97,42.07,41.96,42.05,3813.0,38.5436,38.6354,38.5344,38.617,3813.0
2022-07-14 14:05:00,42.05,42.09,42.04,42.05,8194.0,38.617,38.6538,38.6078,38.617,8194.0
2022-07-14 14:10:00,42.04,42.08,42.02,42.07,4914.0,38.6078,38.6446,38.5895,38.6354,4914.0
2022-07-14 14:15:00,42.08,42.23,42.08,42.2,7254.0,38.6446,38.7823,38.6446,38.7548,7254.0
2022-07-14 14:20:00,42.23,42.3,42.23,42.29,9939.0,38.7823,38.8466,38.7823,38.8374,9939.0
2022-07-14 14:25:00,42.28,42.31,42.24,42.31,6244.0,38.8282,38.8558,38.7915,38.8558,6244.0
2022-07-14 14:30:00,42.3,42.35,42.3,42.35,3194.0,38.8466,38.8925,38.8466,38.8925,3194.0
2022-07-14 14:35:00,42.35,42.43,42.34,42.42,4805.0,38.8925,38.966,38.8833,38.9568,4805.0
2022-07-14 14:40:00,42.41,42.41,42.33,42.35,5974.0,38.9476,38.9476,38.8742,38.8925,5974.0
2022-07-14 14:45:00,42.34,42.35,42.31,42.35,3179.0,38.8833,38.8925,38.8558,38.8925,3179.0
2022-07-14 14:50:00,42.34,42.35,42.3,42.3,5900.0,38.8833,38.8925,38.8466,38.8466,5900.0
2022-07-14 14:55:00,42.31,42.38,42.31,42.35,13419.0,38.8558,38.9201,38.8558,38.8925,13419.0
2022-07-14 15:00:00,42.34,42.39,42.34,42.36,6433.0,38.8833,38.9293,38.8833,38.9017,6433.0
2022-07-14 15:05:00,42.36,42.36,42.3,42.31,5091.0,38.9017,38.9017,38.8466,38.8558,5091.0
2022-07-14 15:10:00,42.3,42.37,42.3,42.37,7415.0,38.8466,38.9109,38.8466,38.9109,7415.0
2022-07-14 15:15:00,42.36,42.37,42.31,42.36,5865.0,38.9017,38.9109,38.8558,38.9017,5865.0
2022-07-14 15:20:00,42.36,42.42,42.35,42.41,6099.0,38.9017,38.9568,38.8925,38.9476,6099.0
2022-07-14 15:25:00,42.41,42.45,42.4,42.45,11134.0,38.9476,38.9844,38.9384,38.9844,11134.0
2022-07-14 15:30:00,42.45,42.46,42.39,42.39,7353.0,38.9844,38.9935,38.9293,38.9293,7353.0
2022-07-14 15:35:00,42.37,42.37,42.29,42.32,6868.0,38.9109,38.9109,38.8374,38.865,6868.0
2022-07-14 15:40:00,42.32,42.34,42.31,42.31,6368.0,38.865,38.8833,38.8558,38.8558,6368.0
2022-07-14 15:45:00,42.3,42.34,42.26,42.32,10080.0,38.8466,38.8833,38.8099,38.865,10080.0
2022-07-14 15:50:00,42.34,42.36,42.31,42.34,15999.0,38.8833,38.9017,38.8558,38.8833,15999.0
2022-07-14 15:55:00,42.33,42.35,42.28,42.29,27572.0,38.8742,38.8925,38.8282,38.8374,27572.0
2022-07-15 09:30:00,42.63,42.85,42.62,42.72,33838.0,39.1497,39.3517,39.1405,39.2323,33838.0
2022-07-15 09:35:00,42.72,42.76,42.63,42.66,14352.0,39.2323,39.2691,39.1497,39.1772,14352.0
2022-07-15 09:40:00,42.66,42.77,42.65,42.76,13927.0,39.1772,39.2782,39.168,39.2691,13927.0
2022-07-15 09:45:00,42.75,42.84,42.62,42.78,8536.0,39.2599,39.3425,39.1405,39.2874,8536.0
2022-07-15 09:50:00,42.78,42.78,42.55,42.55,24163.0,39.2874,39.2874,39.0762,39.0762,24163.0
2022-07-15 09:55:00,42.55,42.7,42.53,42.56,14116.0,39.0762,39.214,39.0578,39.0854,14116.0
2022-07-15 10:00:00,42.62,43.02,42.62,42.75,20954.0,39.1405,39.5078,39.1405,39.2599,20954.0
2022-07-15 10:05:00,42.78,42.8,42.67,42.74,4979.0,39.2874,39.3058,39.1864,39.2507,4979.0
2022-07-15 10:10:00,42.76,42.84,42.74,42.8,8866.0,39.2691,39.3425,39.2507,39.3058,8866.0
2022-07-15 10:15:00,42.78,42.82,42.71,42.77,11556.0,39.2874,39.3242,39.2231,39.2782,11556.0
2022-07-15 10:20:00,42.77,42.8,42.66,42.8,3660.0,39.2782,39.3058,39.1772,39.3058,3660.0
2022-07-15 10:25:00,42.82,42.87,42.74,42.87,5752.0,39.3242,39.3701,39.2507,39.3701,5752.0
2022-07-15 10:30:00,42.86,42.86,42.77,42.83,5839.0,39.3609,39.3609,39.2782,39.3333,5839.0
2022-07-15 10:35:00,42.82,42.84,42.78,42.8,8042.0,39.3242,39.3425,39.2874,39.3058,8042.0
2022-07-15 10:40:00,42.82,42.83,42.74,42.75,4075.0,39.3242,39.3333,39.2507,39.2599,4075.0
2022-07-15 10:45:00,42.75,42.75,42.68,42.73,4105.0,39.2599,39.2599,39.1956,39.2415,4105.0
2022-07-15 10:50:00,42.73,42.76,42.73,42.75,2009.0,39.2415,39.2691,39.2415,39.2599,2009.0
2022-07-15 10:55:00,42.74,42.81,42.69,42.8,18616.0,39.2507,39.315,39.2048,39.3058,18616.0
2022-07-15 11:00:00,42.78,42.85,42.77,42.85,4018.0,39.2874,39.3517,39.2782,39.3517,4018.0
2022-07-15 11:05:00,42.87,42.91,42.85,42.91,7816.0,39.3701,39.4068,39.3517,39.4068,7816.0
2022-07-15 11:10:00,42.9,42.91,42.87,42.9,5232.0,39.3976,39.4068,39.3701,39.3976,5232.0
2022-07-15 11:15:00,42.89,42.95,42.89,42.92,6219.0,39.3884,39.4435,39.3884,39.416,6219.0
2022-07-15 11:20:00,42.93,42.98,42.92,42.92,7236.0,39.4252,39.4711,39.416,39.416,7236.0
2022-07-15 11:25:00,42.92,42.95,42.9,42.91,4798.0,39.416,39.4435,39.3976,39.4068,4798.0
2022-07-15 11:30:00,42.9,42.91,42.87,42.88,5249.0,39.3976,39.4068,39.3701,39.3793,5249.0
2022-07-15 11:35:00,42.87,42.94,42.87,42.92,6471.0,39.3701,39.4344,39.3701,39.416,6471.0
2022-07-15 11:40:00,42.93,42.93,42.87,42.88,3600.0,39.4252,39.4252,39.3701,39.3793,3600.0
2022-07-15 11:45:00,42.87,42.9,42.84,42.87,7011.0,39.3701,39.3976,39.3425,39.3701,7011.0
2022-07-15 11:50:00,42.85,42.85,42.83,42.84,3120.0,39.3517,39.3517,39.3333,39.3425,3120.0
2022-07-15 11:55:00,42.84,42.84,42.76,42.76,6570.0,39.3425,39.3425,39.2691,39.2691,6570.0
2022-07-15 12:00:00,42.77,42.78,42.74,42.78,4967.0,39.2782,39.2874,39.2507,39.2874,4967.0
2022-07-15 12:05:00,42.77,42.77,42.7,42.71,6194.0,39.2782,39.2782,39.214,39.2231,6194.0
2022-07-15 12:10:00,42.71,42.71,42.68,42.69,3816.0,39.2231,39.2231,39.1956,39.2048,3816.0
2022-07-15 12:15:00,42.67,42.68,42.63,42.67,5127.0,39.1864,39.1956,39.1497,39.1864,5127.0
2022-07-15 12:20:00,42.68,42.74,42.68,42.73,4703.0,39.1956,39.2507,39.1956,39.2415,4703.0
2022-07-15 12:25:00,42.73,42.75,42.72,42.75,6040.0,39.2415,39.2599,39.2323,39.2599,6040.0
2022-07-15 12:30:00,42.78,42.78,42.72,42.73,5239.0,39.2874,39.2874,39.2323,39.2415,5239.0
2022-07-15 12:35:00,42.73,42.78,42.73,42.77,3100.0,39.2415,39.2874,39.2415,39.2782,3100.0
2022-07-15 12:40:00,42.77,42.78,42.74,42.78,7349.0,39.2782,39.2874,39.2507,39.2874,7349.0
2022-07-15 12:45:00,42.77,42.81,42.77,42.79,7500.0,39.2782,39.315,39.2782,39.2966,7500.0
2022-07-15 12:50:00,42.78,42.78,42.73,42.74,2002.0,39.2874,39.2874,39.2415,39.2507,2002.0
2022-07-15 12:55:00,42.73,42.74,42.73,42.74,3620.0,39.2415,39.2507,39.2415,39.2507,3620.0
2022-07-15 13:00:00,42.75,42.82,42.75,42.82,3834.0,39.2599,39.3242,39.2599,39.3242,3834.0
2022-07-15 13:05:00,42.85,42.88,42.83,42.88,5241.0,39.3517,39.3793,39.3333,39.3793,5241.0
2022-07-15 13:10:00,42.88,42.93,42.88,42.91,5626.0,39.3793,39.4252,39.3793,39.4068,5626.0
2022-07-15 13:15:00,42.91,42.91,42.88,42.91,4550.0,39.4068,39.4068,39.3793,39.4068,4550.0
2022-07-15 13:20:00,42.91,42.92,42.9,42.91,4100.0,39.4068,39.416,39.3976,39.4068,4100.0
2022-07-15 13:25:00,42.93,42.97,42.92,42.95,7534.0,39.4252,39.4619,39.416,39.4435,7534.0
2022-07-15 13:30:00,42.97,42.97,42.94,42.95,4274.0,39.4619,39.4619,39.4344,39.4435,4274.0
2022-07-15 13:35:00,42.94,42.98,42.93,42.95,4899.0,39.4344,39.4711,39.4252,39.4435,4899.0
2022-07-15 13:40:00,42.95,42.95,42.94,42.95,2723.0,39.4435,39.4435,39.4344,39.4435,2723.0
2022-07-15 13:45:00,42.96,42.97,42.95,42.95,2972.0,39.4527,39.4619,39.4435,39.4435,2972.0
2022-07-15 13:50:00,42.94,42.95,42.88,42.88,6462.0,39.4344,39.4435,39.3793,39.3793,6462.0
2022-07-15 13:55:00,42.88,42.9,42.84,42.86,6480.0,39.3793,39.3976,39.3425,39.3609,6480.0
2022-07-15 14:00:00,42.86,42.87,42.81,42.83,2714.0,39.3609,39.3701,39.315,39.3333,2714.0
2022-07-15 14:05:00,42.84,42.85,42.83,42.84,4153.0,39.3425,39.3517,39.3333,39.3425,4153.0
2022-07-15 14:10:00,42.84,42.88,42.84,42.88,5163.0,39.3425,39.3793,39.3425,39.3793,5163.0
2022-07-15 14:15:00,42.88,42.9,42.88,42.9,6007.0,39.3793,39.3976,39.3793,39.3976,6007.0
2022-07-15 14:20:00,42.89,42.89,42.84,42.88,6876.0,39.3884,39.3884,39.3425,39.3793,6876.0
2022-07-15 14:25:00,42.88,42.91,42.83,42.89,8840.0,39.3793,39.4068,39.3333,39.3884,8840.0
2022-07-15 14:30:00,42.88,42.9,42.84,42.84,5100.0,39.3793,39.3976,39.3425,39.3425,5100.0
2022-07-15 14:35:00,42.84,42.88,42.84,42.87,6600.0,39.3425,39.3793,39.3425,39.3701,6600.0
2022-07-15 14:40:00,42.87,42.91,42.87,42.91,5670.0,39.3701,39.4068,39.3701,39.4068,5670.0
2022-07-15 14:45:00,42.91,42.94,42.91,42.94,7400.0,39.4068,39.4344,39.4068,39.4344,7400.0
2022-07-15 14:50:00,42.93,42.94,42.91,42.94,5895.0,39.4252,39.4344,39.4068,39.4344,5895.0
2022-07-15 14:55:00,42.94,42.94,42.91,42.94,8802.0,39.4344,39.4344,39.4068,39.4344,8802.0
2022-07-15 15:00:00,42.93,42.95,42.91,42.94,4596.0,39.4252,39.4435,39.4068,39.4344,4596.0
2022-07-15 15:05:00,42.93,42.98,42.93,42.98,8710.0,39.4252,39.4711,39.4252,39.4711,8710.0
2022-07-15 15:10:00,42.97,42.97,42.94,42.95,5477.0,39.4619,39.4619,39.4344,39.4435,5477.0
2022-07-15 15:15:00,42.95,42.98,42.95,42.95,7584.0,39.4435,39.4711,39.4435,39.4435,7584.0
2022-07-15 15:20:00,42.94,42.96,42.92,42.92,5922.0,39.4344,39.4527,39.416,39.416,5922.0
2022-07-15 15:25:00,42.91,42.96,42.91,42.95,6027.0,39.4068,39.4527,39.4068,39.4435,6027.0
2022-07-15 15:30:00,42.95,42.96,42.91,42.92,10276.0,39.4435,39.4527,39.4068,39.416,10276.0
2022-07-15 15:35:00,42.93,42.96,42.87,42.91,12707.0,39.4252,39.4527,39.3701,39.4068,12707.0
2022-07-15 15:40:00,42.91,42.98,42.91,42.98,12322.0,39.4068,39.4711,39.4068,39.4711,12322.0
2022-07-15 15:45:00,42.98,42.99,42.95,42.95,17875.0,39.4711,39.4803,39.4435,39.4435,17875.0
2022-07-15 15:50:00,42.96,43.03,42.9,43.0,53015.0,39.4527,39.517,39.3976,39.4895,53015.0
2022-07-15 15:55:00,43.0,43.12,42.99,43.08,39572.0,39.4895,39.5997,39.4803,39.5629,39572.0
2022-07-18 09:30:00,43.26,43.26,43.04,43.15,13176.0,39.7282,39.7282,39.5262,39.6272,13176.0
2022-07-18 09:35:00,43.15,43.19,43.03,43.16,25978.0,39.6272,39.664,39.517,39.6364,25978.0
2022-07-18 09:40:00,43.16,43.24,43.09,43.22,12503.0,39.6364,39.7099,39.5721,39.6915,12503.0
2022-07-18 09:45:00,43.22,43.23,43.03,43.1,6900.0,39.6915,39.7007,39.517,39.5813,6900.0
2022-07-18 09:50:00,43.1,43.14,43.05,43.07,3320.0,39.5813,39.618,39.5354,39.5537,3320.0
2022-07-18 09:55:00,43.05,43.07,42.97,42.99,9931.0,39.5354,39.5537,39.4619,39.4803,9931.0
2022-07-18 10:00:00,42.99,43.01,42.89,42.93,4989.0,39.4803,39.4986,39.3884,39.4252,4989.0
2022-07-18 10:05:00,42.94,42.94,42.91,42.93,4134.0,39.4344,39.4344,39.4068,39.4252,4134.0
2022-07-18 10:10:00,42.91,42.95,42.85,42.92,6830.0,39.4068,39.4435,39.3517,39.416,6830.0
2022-07-18 10:15:00,42.93,42.94,42.88,42.93,3300.0,39.4252,39.4344,39.3793,39.4252,3300.0
2022-07-18 10:20:00,42.95,42.97,42.93,42.96,3594.0,39.4435,39.4619,39.4252,39.4527,3594.0
2022-07-18 10:25:00,42.95,42.96,42.89,42.96,5996.0,39.4435,39.4527,39.3884,39.4527,5996.0
2022-07-18 10:30:00,42.95,42.97,42.87,42.93,5956.0,39.4435,39.4619,39.3701,39.4252,5956.0
2022-07-18 10:35:00,42.94,42.97,42.93,42.95,7316.0,39.4344,39.4619,39.4252,39.4435,7316.0
2022-07-18 10:40:00,42.97,43.05,42.96,43.03,8229.0,39.4619,39.5354,39.4527,39.517,8229.0
2022-07-18 10:45:00,43.03,43.04,42.99,43.03,5223.0,39.517,39.5262,39.4803,39.517,5223.0
2022-07-18 10:50:00,43.05,43.05,43.01,43.03,1977.0,39.5354,39.5354,39.4986,39.517,1977.0
2022-07-18 10:55:00,43.02,43.07,43.01,43.05,5766.0,39.5078,39.5537,39.4986,39.5354,5766.0
2022-07-18 11:00:00,43.05,43.08,43.03,43.07,1836.0,39.5354,39.5629,39.517,39.5537,1836.0
2022-07-18 11:05:00,43.06,43.06,43.0,43.0,2324.0,39.5446,39.5446,39.4895,39.4895,2324.0
2022-07-18 11:10:00,43.01,43.03,43.0,43.03,2597.0,39.4986,39.517,39.4895,39.517,2597.0
2022-07-18 11:15:00,43.02,43.08,43.02,43.08,4201.0,39.5078,39.5629,39.5078,39.5629,4201.0
2022-07-18 11:20:00,43.08,43.09,43.04,43.09,2631.0,39.5629,39.5721,39.5262,39.5721,2631.0
2022-07-18 11:25:00,43.09,43.09,43.08,43.08,2879.0,39.5721,39.5721,39.5629,39.5629,2879.0
2022-07-18 11:30:00,43.06,43.15,43.06,43.13,4041.0,39.5446,39.6272,39.5446,39.6088,4041.0
2022-07-18 11:35:00,43.12,43.17,43.11,43.15,4080.0,39.5997,39.6456,39.5905,39.6272,4080.0
2022-07-18 11:40:00,43.15,43.22,43.15,43.22,1876.0,39.6272,39.6915,39.6272,39.6915,1876.0
2022-07-18 11:45:00,43.22,43.22,43.17,43.18,3051.0,39.6915,39.6915,39.6456,39.6548,3051.0
2022-07-18 11:50:00,43.19,43.22,43.18,43.21,3002.0,39.664,39.6915,39.6548,39.6823,3002.0
2022-07-18 11:55:00,43.21,43.25,43.2,43.23,4554.0,39.6823,39.7191,39.6731,39.7007,4554.0
2022-07-18 12:00:00,43.22,43.25,43.19,43.25,3168.0,39.6915,39.7191,39.664,39.7191,3168.0
2022-07-18 12:05:00,43.24,43.24,43.2,43.21,3799.0,39.7099,39.7099,39.6731,39.6823,3799.0
2022-07-18 12:10:00,43.2,43.23,43.19,43.23,1841.0,39.6731,39.7007,39.664,39.7007,1841.0
2022-07-18 12:15:00,43.24,43.24,43.21,43.21,2787.0,39.7099,39.7099,39.6823,39.6823,2787.0
2022-07-18 12:20:00,43.22,43.23,43.22,43.23,2943.0,39.6915,39.7007,39.6915,39.7007,2943.0
2022-07-18 12:25:00,43.2,43.21,43.18,43.21,1600.0,39.6731,39.6823,39.6548,39.6823,1600.0
2022-07-18 12:30:00,43.19,43.23,43.19,43.23,2019.0,39.664,39.7007,39.664,39.7007,2019.0
2022-07-18 12:35:00,43.23,43.27,43.21,43.27,6000.0,39.7007,39.7374,39.6823,39.7374,6000.0
2022-07-18 12:40:00,43.26,43.27,43.23,43.23,1510.0,39.7282,39.7374,39.7007,39.7007,1510.0
2022-07-18 12:45:00,43.23,43.23,43.16,43.17,4497.0,39.7007,39.7007,39.6364,39.6456,4497.0
2022-07-18 12:50:00,43.16,43.16,43.13,43.13,3760.0,39.6364,39.6364,39.6088,39.6088,3760.0
2022-07-18 12:55:00,43.13,43.13,43.11,43.12,2853.0,39.6088,39.6088,39.5905,39.5997,2853.0
2022-07-18 13:00:00,43.12,43.15,43.12,43.15,1000.0,39.5997,39.6272,39.5997,39.6272,1000.0
2022-07-18 13:05:00,43.15,43.16,43.13,43.13,2696.0,39.6272,39.6364,39.6088,39.6088,2696.0
2022-07-18 13:10:00,43.13,43.16,43.12,43.16,4420.0,39.6088,39.6364,39.5997,39.6364,4420.0
2022-07-18 13:15:00,43.16,43.16,43.1,43.1,1700.0,39.6364,39.6364,39.5813,39.5813,1700.0
2022-07-18 13:20:00,43.09,43.09,43.05,43.09,3660.0,39.5721,39.5721,39.5354,39.5721,3660.0
2022-07-18 13:25:00,43.09,43.12,43.09,43.11,1400.0,39.5721,39.5997,39.5721,39.5905,1400.0
2022-07-18 13:30:00,43.11,43.11,43.06,43.06,2153.0,39.5905,39.5905,39.5446,39.5446,2153.0
2022-07-18 13:35:00,43.05,43.08,43.02,43.02,2400.0,39.5354,39.5629,39.5078,39.5078,2400.0
2022-07-18 13:40:00,43.03,43.04,43.0,43.01,8455.0,39.517,39.5262,39.4895,39.4986,8455.0
2022-07-18 13:45:00,42.99,43.0,42.92,42.92,2900.0,39.4803,39.4895,39.416,39.416,2900.0
2022-07-18 13:50:00,42.93,42.94,42.92,42.92,3660.0,39.4252,39.4344,39.416,39.416,3660.0
2022-07-18 13:55:00,42.91,42.91,42.78,42.8,4058.0,39.4068,39.4068,39.2874,39.3058,4058.0
2022-07-18 14:00:00,42.8,42.81,42.76,42.81,3600.0,39.3058,39.315,39.2691,39.315,3600.0
2022-07-18 14:05:00,42.83,42.84,42.8,42.84,5103.0,39.3333,39.3425,39.3058,39.3425,5103.0
2022-07-18 14:10:00,42.83,42.85,42.81,42.84,3786.0,39.3333,39.3517,39.315,39.3425,3786.0
2022-07-18 14:15:00,42.84,42.85,42.84,42.85,3310.0,39.3425,39.3517,39.3425,39.3517,3310.0
2022-07-18 14:20:00,42.84,42.85,42.8,42.8,5953.0,39.3425,39.3517,39.3058,39.3058,5953.0
2022-07-18 14:25:00,42.8,42.8,42.72,42.73,4994.0,39.3058,39.3058,39.2323,39.2415,4994.0
2022-07-18 14:30:00,42.74,42.77,42.72,42.77,5957.0,39.2507,39.2782,39.2323,39.2782,5957.0
2022-07-18 14:35:00,42.76,42.8,42.76,42.78,5508.0,39.2691,39.3058,39.2691,39.2874,5508.0
2022-07-18 14:40:00,42.77,42.78,42.69,42.72,6173.0,39.2782,39.2874,39.2048,39.2323,6173.0
2022-07-18 14:45:00,42.73,42.73,42.7,42.72,5217.0,39.2415,39.2415,39.214,39.2323,5217.0
2022-07-18 14:50:00,42.72,42.72,42.63,42.65,7619.0,39.2323,39.2323,39.1497,39.168,7619.0
2022-07-18 14:55:00,42.65,42.66,42.61,42.61,4832.0,39.168,39.1772,39.1313,39.1313,4832.0
2022-07-18 15:00:00,42.63,42.66,42.6,42.65,4887.0,39.1497,39.1772,39.1221,39.168,4887.0
2022-07-18 15:05:00,42.65,42.7,42.65,42.68,5892.0,39.168,39.214,39.168,39.1956,5892.0
2022-07-18 15:10:00,42.69,42.7,42.63,42.7,7437.0,39.2048,39.214,39.1497,39.214,7437.0
2022-07-18 15:15:00,42.7,42.72,42.68,42.72,4495.0,39.214,39.2323,39.1956,39.2323,4495.0
2022-07-18 15:20:00,42.71,42.73,42.67,42.68,4354.0,39.2231,39.2415,39.1864,39.1956,4354.0
2022-07-18 15:25:00,42.69,42.69,42.61,42.61,7873.0,39.2048,39.2048,39.1313,39.1313,7873.0
2022-07-18 15:30:00,42.6,42.6,42.54,42.57,9166.0,39.1221,39.1221,39.067,39.0946,9166.0
2022-07-18 15:35:00,42.57,42.58,42.52,42.52,5083.0,39.0946,39.1038,39.0486,39.0486,5083.0
2022-07-18 15:40:00,42.52,42.55,42.51,42.51,8112.0,39.0486,39.0762,39.0395,39.0395,8112.0
2022-07-18 15:45:00,42.5,42.5,42.44,42.44,9029.0,39.0303,39.0303,38.9752,38.9752,9029.0
2022-07-18 15:50:00,42.43,42.56,42.41,42.56,17449.0,38.966,39.0854,38.9476,39.0854,17449.0
2022-07-18 15:55:00,42.57,42.64,42.56,42.6,20252.0,39.0946,39.1589,39.0854,39.1221,20252.0
2022-07-19 09:30:00,42.82,43.11,42.66,43.1,37327.0,39.3242,39.5905,39.1772,39.5813,37327.0
2022-07-19 09:35:00,43.1,43.16,42.92,43.01,18075.0,39.5813,39.6364,39.416,39.4986,18075.0
2022-07-19 09:40:00,42.99,43.05,42.91,43.02,10990.0,39.4803,39.5354,39.4068,39.5078,10990.0
2022-07-19 09:45:00,43.03,43.2,43.03,43.15,19372.0,39.517,39.6731,39.517,39.6272,19372.0
2022-07-19 09:50:00,43.16,43.2,43.05,43.08,13096.0,39.6364,39.6731,39.5354,39.5629,13096.0
2022-07-19 09:55:00,43.08,43.22,43.08,43.22,14390.0,39.5629,39.6915,39.5629,39.6915,14390.0
2022-07-19 10:00:00,43.2,43.23,43.15,43.2,8300.0,39.6731,39.7007,39.6272,39.6731,8300.0
2022-07-19 10:05:00,43.21,43.31,43.12,43.3,21523.0,39.6823,39.7742,39.5997,39.765,21523.0
2022-07-19 10:10:00,43.31,43.38,43.3,43.34,10862.0,39.7742,39.8384,39.765,39.8017,10862.0
2022-07-19 10:15:00,43.34,43.38,43.31,43.33,7900.0,39.8017,39.8384,39.7742,39.7925,7900.0
2022-07-19 10:20:00,43.32,43.38,43.29,43.31,13815.0,39.7833,39.8384,39.7558,39.7742,13815.0
2022-07-19 10:25:00,43.31,43.48,43.31,43.47,12825.0,39.7742,39.9303,39.7742,39.9211,12825.0
2022-07-19 10:30:00,43.48,43.49,43.45,43.45,14097.0,39.9303,39.9395,39.9027,39.9027,14097.0
2022-07-19 10:35:00,43.46,43.53,43.45,43.52,12076.0,39.9119,39.9762,39.9027,39.967,12076.0
2022-07-19 10:40:00,43.52,43.59,43.52,43.58,10790.0,39.967,40.0313,39.967,40.0221,10790.0
2022-07-19 10:45:00,43.58,43.62,43.57,43.62,7522.0,40.0221,40.0588,40.0129,40.0588,7522.0
2022-07-19 10:50:00,43.62,43.66,43.62,43.64,10096.0,40.0588,40.0956,40.0588,40.0772,10096.0
2022-07-19 10:55:00,43.65,43.71,43.63,43.71,9820.0,40.0864,40.1415,40.068,40.1415,9820.0
2022-07-19 11:00:00,43.72,43.83,43.72,43.83,8183.0,40.1507,40.2517,40.1507,40.2517,8183.0
2022-07-19 11:05:00,43.83,43.95,43.79,43.91,15846.0,40.2517,40.3619,40.215,40.3252,15846.0
2022-07-19 11:10:00,43.91,43.91,43.86,43.87,15208.0,40.3252,40.3252,40.2793,40.2884,15208.0
2022-07-19 11:15:00,43.87,43.87,43.78,43.8,32418.0,40.2884,40.2884,40.2058,40.2241,32418.0
2022-07-19 11:20:00,43.81,43.81,43.73,43.74,15301.0,40.2333,40.2333,40.1599,40.169,15301.0
2022-07-19 11:25:00,43.73,43.8,43.73,43.78,10072.0,40.1599,40.2241,40.1599,40.2058,10072.0
2022-07-19 11:30:00,43.78,43.87,43.78,43.85,19593.0,40.2058,40.2884,40.2058,40.2701,19593.0
2022-07-19 11:35:00,43.85,43.85,43.73,43.73,9967.0,40.2701,40.2701,40.1599,40.1599,9967.0
2022-07-19 11:40:00,43.74,43.74,43.72,43.73,4887.0,40.169,40.169,40.1507,40.1599,4887.0
2022-07-19 11:45:00,43.73,43.73,43.69,43.69,7999.0,40.1599,40.1599,40.1231,40.1231,7999.0
2022-07-19 11:50:00,43.69,43.73,43.69,43.72,3773.0,40.1231,40.1599,40.1231,40.1507,3773.0
2022-07-19 11:55:00,43.72,43.78,43.72,43.78,8024.0,40.1507,40.2058,40.1507,40.2058,8024.0
2022-07-19 12:00:00,43.77,43.78,43.68,43.68,6036.0,40.1966,40.2058,40.1139,40.1139,6036.0
2022-07-19 12:05:00,43.68,43.68,43.64,43.67,5727.0,40.1139,40.1139,40.0772,40.1048,5727.0
2022-07-19 12:10:00,43.68,43.7,43.68,43.68,10083.0,40.1139,40.1323,40.1139,40.1139,10083.0
2022-07-19 12:15:00,43.68,43.7,43.66,43.69,8439.0,40.1139,40.1323,40.0956,40.1231,8439.0
2022-07-19 12:20:00,43.7,43.79,43.7,43.79,11851.0,40.1323,40.215,40.1323,40.215,11851.0
2022-07-19 12:25:00,43.79,43.8,43.78,43.8,6134.0,40.215,40.2241,40.2058,40.2241,6134.0
2022-07-19 12:30:00,43.8,43.85,43.8,43.85,11383.0,40.2241,40.2701,40.2241,40.2701,11383.0
2022-07-19 12:35:00,43.85,43.9,43.83,43.9,9764.0,40.2701,40.316,40.2517,40.316,9764.0
2022-07-19 12:40:00,43.89,43.91,43.89,43.91,12597.0,40.3068,40.3252,40.3068,40.3252,12597.0
2022-07-19 12:45:00,43.91,43.91,43.87,43.91,11867.0,40.3252,40.3252,40.2884,40.3252,11867.0
2022-07-19 12:50:00,43.91,43.96,43.86,43.86,13575.0,40.3252,40.3711,40.2793,40.2793,13575.0
2022-07-19 12:55:00,43.86,43.88,43.85,43.87,14719.0,40.2793,40.2976,40.2701,40.2884,14719.0
2022-07-19 13:00:00,43.87,43.87,43.8,43.8,12844.0,40.2884,40.2884,40.2241,40.2241,12844.0
2022-07-19 13:05:00,43.79,43.8,43.76,43.77,6941.0,40.215,40.2241,40.1874,40.1966,6941.0
2022-07-19 13:10:00,43.77,43.79,43.77,43.77,4278.0,40.1966,40.215,40.1966,40.1966,4278.0
2022-07-19 13:15:00,43.76,43.77,43.76,43.76,5773.0,40.1874,40.1966,40.1874,40.1874,5773.0
2022-07-19 13:20:00,43.76,43.78,43.76,43.77,31339.0,40.1874,40.2058,40.1874,40.1966,31339.0
2022-07-19 13:25:00,43.78,43.78,43.76,43.77,7654.0,40.2058,40.2058,40.1874,40.1966,7654.0
2022-07-19 13:30:00,43.77,43.83,43.77,43.83,8745.0,40.1966,40.2517,40.1966,40.2517,8745.0
2022-07-19 13:35:00,43.82,43.87,43.81,43.87,10602.0,40.2425,40.2884,40.2333,40.2884,10602.0
2022-07-19 13:40:00,43.86,43.93,43.86,43.93,8614.0,40.2793,40.3435,40.2793,40.3435,8614.0
2022-07-19 13:45:00,43.92,43.92,43.89,43.9,6205.0,40.3344,40.3344,40.3068,40.316,6205.0
2022-07-19 13:50:00,43.89,43.89,43.84,43.85,7840.0,40.3068,40.3068,40.2609,40.2701,7840.0
2022-07-19 13:55:00,43.85,43.91,43.85,43.9,9465.0,40.2701,40.3252,40.2701,40.316,9465.0
2022-07-19 14:00:00,43.9,43.93,43.9,43.92,12672.0,40.316,40.3435,40.316,40.3344,12672.0
2022-07-19 14:05:00,43.92,43.97,43.91,43.97,8754.0,40.3344,40.3803,40.3252,40.3803,8754.0
2022-07-19 14:10:00,43.95,43.95,43.91,43.91,11036.0,40.3619,40.3619,40.3252,40.3252,11036.0
2022-07-19 14:15:00,43.91,43.92,43.87,43.92,12970.0,40.3252,40.3344,40.2884,40.3344,12970.0
2022-07-19 14:20:00,43.92,43.93,43.89,43.91,7991.0,40.3344,40.3435,40.3068,40.3252,7991.0
2022-07-19 14:25:00,43.91,43.91,43.82,43.83,10161.0,40.3252,40.3252,40.2425,40.2517,10161.0
2022-07-19 14:30:00,43.84,43.86,43.84,43.84,10029.0,40.2609,40.2793,40.2609,40.2609,10029.0
2022-07-19 14:35:00,43.84,43.86,43.82,43.83,7697.0,40.2609,40.2793,40.2425,40.2517,7697.0
2022-07-19 14:40:00,43.82,43.85,43.8,43.85,10271.0,40.2425,40.2701,40.2241,40.2701,10271.0
2022-07-19 14:45:00,43.84,43.88,43.84,43.88,16510.0,40.2609,40.2976,40.2609,40.2976,16510.0
2022-07-19 14:50:00,43.88,43.91,43.88,43.91,25607.0,40.2976,40.3252,40.2976,40.3252,25607.0
2022-07-19 14:55:00,43.9,43.91,43.89,43.9,8070.0,40.316,40.3252,40.3068,40.316,8070.0
2022-07-19 15:00:00,43.91,43.91,43.88,43.91,10042.0,40.3252,40.3252,40.2976,40.3252,10042.0
2022-07-19 15:05:00,43.91,43.95,43.91,43.95,15076.0,40.3252,40.3619,40.3252,40.3619,15076.0
2022-07-19 15:10:00,43.94,43.95,43.91,43.95,13613.0,40.3527,40.3619,40.3252,40.3619,13613.0
2022-07-19 15:15:00,43.95,43.96,43.92,43.96,13596.0,40.3619,40.3711,40.3344,40.3711,13596.0
2022-07-19 15:20:00,43.96,43.97,43.93,43.97,18927.0,40.3711,40.3803,40.3435,40.3803,18927.0
2022-07-19 15:25:00,43.97,43.99,43.96,43.96,18274.0,40.3803,40.3986,40.3711,40.3711,18274.0
2022-07-19 15:30:00,43.97,43.99,43.92,43.92,14649.0,40.3803,40.3986,40.3344,40.3344,14649.0
2022-07-19 15:35:00,43.92,43.95,43.91,43.94,8819.0,40.3344,40.3619,40.3252,40.3527,8819.0
2022-07-19 15:40:00,43.94,44.04,43.94,44.04,19389.0,40.3527,40.4446,40.3527,40.4446,19389.0
2022-07-19 15:45:00,44.04,44.04,43.95,43.96,18320.0,40.4446,40.4446,40.3619,40.3711,18320.0
2022-07-19 15:50:00,43.97,44.06,43.93,44.01,50382.0,40.3803,40.4629,40.3435,40.417,50382.0
2022-07-19 15:55:00,44.01,44.08,43.97,44.08,42571.0,40.417,40.4813,40.3803,40.4813,42571.0
2022-07-20 09:30:00,44.06,44.16,43.9,43.95,22599.0,40.4629,40.5548,40.316,40.3619,22599.0
2022-07-20 09:35:00,43.95,44.07,43.94,43.98,25373.0,40.3619,40.4721,40.3527,40.3895,25373.0
2022-07-20 09:40:00,43.93,44.14,43.9,44.12,9574.0,40.3435,40.5364,40.316,40.518,9574.0
2022-07-20 09:45:00,44.15,44.22,44.05,44.09,14735.0,40.5456,40.6099,40.4537,40.4905,14735.0
2022-07-20 09:50:00,44.09,44.11,43.97,43.98,14126.0,40.4905,40.5088,40.3803,40.3895,14126.0
2022-07-20 09:55:00,43.98,44.08,43.97,43.97,7022.0,40.3895,40.4813,40.3803,40.3803,7022.0
2022-07-20 10:00:00,43.97,43.99,43.87,43.88,23011.0,40.3803,40.3986,40.2884,40.2976,23011.0
2022-07-20 10:05:00,43.87,43.9,43.82,43.88,8189.0,40.2884,40.316,40.2425,40.2976,8189.0
2022-07-20 10:10:00,43.88,43.91,43.8,43.8,15052.0,40.2976,40.3252,40.2241,40.2241,15052.0
2022-07-20 10:15:00,43.8,43.8,43.7,43.76,11576.0,40.2241,40.2241,40.1323,40.1874,11576.0
2022-07-20 10:20:00,43.75,43.89,43.75,43.89,2600.0,40.1782,40.3068,40.1782,40.3068,2600.0
2022-07-20 10:25:00,43.89,44.06,43.89,44.06,3949.0,40.3068,40.4629,40.3068,40.4629,3949.0
2022-07-20 10:30:00,44.04,44.05,44.01,44.03,5524.0,40.4446,40.4537,40.417,40.4354,5524.0
2022-07-20 10:35:00,44.06,44.12,44.05,44.07,9646.0,40.4629,40.518,40.4537,40.4721,9646.0
2022-07-20 10:40:00,44.06,44.08,44.02,44.05,6229.0,40.4629,40.4813,40.4262,40.4537,6229.0
2022-07-20 10:45:00,44.07,44.19,44.06,44.19,4866.0,40.4721,40.5823,40.4629,40.5823,4866.0
2022-07-20 10:50:00,44.16,44.24,44.16,44.2,5961.0,40.5548,40.6282,40.5548,40.5915,5961.0
2022-07-20 10:55:00,44.23,44.24,44.19,44.24,1937.0,40.619,40.6282,40.5823,40.6282,1937.0
2022-07-20 11:00:00,44.24,44.24,44.17,44.22,2793.0,40.6282,40.6282,40.5639,40.6099,2793.0
2022-07-20 11:05:00,44.22,44.23,44.19,44.22,1821.0,40.6099,40.619,40.5823,40.6099,1821.0
2022-07-20 11:10:00,44.23,44.23,44.18,44.18,5130.0,40.619,40.619,40.5731,40.5731,5130.0
2022-07-20 11:15:00,44.16,44.17,44.14,44.16,3487.0,40.5548,40.5639,40.5364,40.5548,3487.0
2022-07-20 11:20:00,44.15,44.15,44.06,44.06,3120.0,40.5456,40.5456,40.4629,40.4629,3120.0
2022-07-20 11:25:00,44.06,44.1,44.01,44.1,14554.0,40.4629,40.4997,40.417,40.4997,14554.0
2022-07-20 11:30:00,44.11,44.14,44.1,44.13,4800.0,40.5088,40.5364,40.4997,40.5272,4800.0
2022-07-20 11:35:00,44.14,44.17,44.09,44.11,5810.0,40.5364,40.5639,40.4905,40.5088,5810.0
2022-07-20 11:40:00,44.13,44.17,44.11,44.16,3009.0,40.5272,40.5639,40.5088,40.5548,3009.0
2022-07-20 11:45:00,44.18,44.2,44.16,44.16,2948.0,40.5731,40.5915,40.5548,40.5548,2948.0
2022-07-20 11:50:00,44.19,44.26,44.16,44.26,5754.0,40.5823,40.6466,40.5548,40.6466,5754.0
2022-07-20 11:55:00,44.26,44.26,44.23,44.24,2800.0,40.6466,40.6466,40.619,40.6282,2800.0
2022-07-20 12:00:00,44.24,44.25,44.22,44.23,2207.0,40.6282,40.6374,40.6099,40.619,2207.0
2022-07-20 12:05:00,44.24,44.31,44.24,44.27,2566.0,40.6282,40.6925,40.6282,40.6558,2566.0
2022-07-20 12:10:00,44.28,44.3,44.23,44.24,2947.0,40.665,40.6833,40.619,40.6282,2947.0
2022-07-20 12:15:00,44.23,44.23,44.16,44.19,3900.0,40.619,40.619,40.5548,40.5823,3900.0
2022-07-20 12:20:00,44.2,44.2,44.15,44.16,2056.0,40.5915,40.5915,40.5456,40.5548,2056.0
2022-07-20 12:25:00,44.16,44.16,44.13,44.13,2222.0,40.5548,40.5548,40.5272,40.5272,2222.0
2022-07-20 12:30:00,44.1,44.16,44.1,44.15,6462.0,40.4997,40.5548,40.4997,40.5456,6462.0
2022-07-20 12:35:00,44.16,44.19,44.15,44.19,2294.0,40.5548,40.5823,40.5456,40.5823,2294.0
2022-07-20 12:40:00,44.18,44.2,44.08,44.08,2250.0,40.5731,40.5915,40.4813,40.4813,2250.0
2022-07-20 12:45:00,44.07,44.07,43.97,43.97,6243.0,40.4721,40.4721,40.3803,40.3803,6243.0
2022-07-20 12:50:00,43.96,44.05,43.95,44.05,5009.0,40.3711,40.4537,40.3619,40.4537,5009.0
2022-07-20 12:55:00,44.06,44.1,44.06,44.08,2542.0,40.4629,40.4997,40.4629,40.4813,2542.0
2022-07-20 13:00:00,44.07,44.09,43.93,43.93,7051.0,40.4721,40.4905,40.3435,40.3435,7051.0
2022-07-20 13:05:00,43.92,43.96,43.84,43.88,4509.0,40.3344,40.3711,40.2609,40.2976,4509.0
2022-07-20 13:10:00,43.86,43.86,43.8,43.83,2807.0,40.2793,40.2793,40.2241,40.2517,2807.0
2022-07-20 13:15:00,43.87,43.91,43.81,43.9,6381.0,40.2884,40.3252,40.2333,40.316,6381.0
2022-07-20 13:20:00,43.91,43.91,43.86,43.86,1811.0,40.3252,40.3252,40.2793,40.2793,1811.0
2022-07-20 13:25:00,43.86,43.88,43.85,43.88,1200.0,40.2793,40.2976,40.2701,40.2976,1200.0
2022-07-20 13:30:00,43.91,43.91,43.85,43.89,6432.0,40.3252,40.3252,40.2701,40.3068,6432.0
2022-07-20 13:35:00,43.88,43.89,43.82,43.85,2901.0,40.2976,40.3068,40.2425,40.2701,2901.0
2022-07-20 13:40:00,43.86,43.86,43.81,43.82,2868.0,40.2793,40.2793,40.2333,40.2425,2868.0
2022-07-20 13:45:00,43.81,43.82,43.72,43.72,7028.0,40.2333,40.2425,40.1507,40.1507,7028.0
2022-07-20 13:50:00,43.73,43.76,43.7,43.74,2738.0,40.1599,40.1874,40.1323,40.169,2738.0
2022-07-20 13:55:00,43.74,43.74,43.66,43.69,6040.0,40.169,40.169,40.0956,40.1231,6040.0
2022-07-20 14:00:00,43.7,43.76,43.67,43.76,8868.0,40.1323,40.1874,40.1048,40.1874,8868.0
2022-07-20 14:05:00,43.77,43.8,43.75,43.8,4267.0,40.1966,40.2241,40.1782,40.2241,4267.0
2022-07-20 14:10:00,43.8,43.8,43.75,43.78,5249.0,40.2241,40.2241,40.1782,40.2058,5249.0
2022-07-20 14:15:00,43.77,43.81,43.76,43.8,2210.0,40.1966,40.2333,40.1874,40.2241,2210.0
2022-07-20 14:20:00,43.8,43.88,43.8,43.88,3364.0,40.2241,40.2976,40.2241,40.2976,3364.0
2022-07-20 14:25:00,43.88,43.95,43.88,43.95,2700.0,40.2976,40.3619,40.2976,40.3619,2700.0
2022-07-20 14:30:00,43.94,43.96,43.92,43.95,3084.0,40.3527,40.3711,40.3344,40.3619,3084.0
2022-07-20 14:35:00,43.97,43.98,43.95,43.98,2000.0,40.3803,40.3895,40.3619,40.3895,2000.0
2022-07-20 14:40:00,43.99,44.02,43.98,44.02,2836.0,40.3986,40.4262,40.3895,40.4262,2836.0
2022-07-20 14:45:00,44.02,44.02,44.0,44.01,2200.0,40.4262,40.4262,40.4078,40.417,2200.0
2022-07-20 14:50:00,44.02,44.02,43.95,43.95,5630.0,40.4262,40.4262,40.3619,40.3619,5630.0
2022-07-20 14:55:00,43.94,44.05,43.93,44.04,4563.0,40.3527,40.4537,40.3435,40.4446,4563.0
2022-07-20 15:00:00,44.04,44.16,44.02,44.16,7456.0,40.4446,40.5548,40.4262,40.5548,7456.0
2022-07-20 15:05:00,44.16,44.19,44.11,44.13,9216.0,40.5548,40.5823,40.5088,40.5272,9216.0
2022-07-20 15:10:00,44.13,44.17,44.13,44.14,9505.0,40.5272,40.5639,40.5272,40.5364,9505.0
2022-07-20 15:15:00,44.14,44.17,44.12,44.16,8370.0,40.5364,40.5639,40.518,40.5548,8370.0
2022-07-20 15:20:00,44.16,44.16,44.13,44.15,11592.0,40.5548,40.5548,40.5272,40.5456,11592.0
2022-07-20 15:25:00,44.17,44.23,44.16,44.2,9455.0,40.5639,40.619,40.5548,40.5915,9455.0
2022-07-20 15:30:00,44.21,44.22,44.1,44.12,16192.0,40.6007,40.6099,40.4997,40.518,16192.0
2022-07-20 15:35:00,44.11,44.2,44.11,44.18,13629.0,40.5088,40.5915,40.5088,40.5731,13629.0
2022-07-20 15:40:00,44.19,44.23,44.18,44.19,9509.0,40.5823,40.619,40.5731,40.5823,9509.0
2022-07-20 15:45:00,44.19,44.23,44.15,44.16,18930.0,40.5823,40.619,40.5456,40.5548,18930.0
2022-07-20 15:50:00,44.16,44.2,44.11,44.13,35226.0,40.5548,40.5915,40.5088,40.5272,35226.0
2022-07-20 15:55:00,44.13,44.15,44.08,44.13,35946.0,40.5272,40.5456,40.4813,40.5272,35946.0
2022-07-21 09:30:00,44.23,44.41,44.21,44.4,11119.0,40.619,40.7843,40.6007,40.7752,11119.0
2022-07-21 09:35:00,44.35,44.55,44.35,44.51,9089.0,40.7292,40.9129,40.7292,40.8762,9089.0
2022-07-21 09:40:00,44.49,44.5,44.37,44.37,8080.0,40.8578,40.867,40.7476,40.7476,8080.0
2022-07-21 09:45:00,44.37,44.47,44.36,44.39,3940.0,40.7476,40.8395,40.7384,40.766,3940.0
2022-07-21 09:50:00,44.39,44.5,44.37,44.47,4700.0,40.766,40.867,40.7476,40.8395,4700.0
2022-07-21 09:55:00,44.51,44.54,44.48,44.49,2800.0,40.8762,40.9037,40.8486,40.8578,2800.0
2022-07-21 10:00:00,44.51,44.55,44.26,44.26,7060.0,40.8762,40.9129,40.6466,40.6466,7060.0
2022-07-21 10:05:00,44.27,44.28,44.2,44.2,6681.0,40.6558,40.665,40.5915,40.5915,6681.0
2022-07-21 10:10:00,44.22,44.23,44.12,44.14,1700.0,40.6099,40.619,40.518,40.5364,1700.0
2022-07-21 10:15:00,44.16,44.33,44.15,44.31,3201.0,40.5548,40.7109,40.5456,40.6925,3201.0
2022-07-21 10:20:00,44.31,44.33,44.15,44.15,8031.0,40.6925,40.7109,40.5456,40.5456,8031.0
2022-07-21 10:25:00,44.16,44.16,44.09,44.11,6600.0,40.5548,40.5548,40.4905,40.5088,6600.0
2022-07-21 10:30:00,44.13,44.15,44.08,44.08,5528.0,40.5272,40.5456,40.4813,40.4813,5528.0
2022-07-21 10:35:00,44.1,44.17,44.08,44.16,2930.0,40.4997,40.5639,40.4813,40.5548,2930.0
2022-07-21 10:40:00,44.18,44.23,44.14,44.2,8973.0,40.5731,40.619,40.5364,40.5915,8973.0
2022-07-21 10:45:00,44.22,44.22,44.1,44.11,5209.0,40.6099,40.6099,40.4997,40.5088,5209.0
2022-07-21 10:50:00,44.13,44.15,44.09,44.12,5302.0,40.5272,40.5456,40.4905,40.518,5302.0
2022-07-21 10:55:00,44.13,44.17,44.12,44.17,13468.0,40.5272,40.5639,40.518,40.5639,13468.0
2022-07-21 11:00:00,44.16,44.26,44.16,44.26,1838.0,40.5548,40.6466,40.5548,40.6466,1838.0
2022-07-21 11:05:00,44.26,44.26,44.18,44.22,5291.0,40.6466,40.6466,40.5731,40.6099,5291.0
2022-07-21 11:10:00,44.21,44.23,44.18,44.22,4935.0,40.6007,40.619,40.5731,40.6099,4935.0
2022-07-21 11:15:00,44.24,44.3,44.22,44.28,3500.0,40.6282,40.6833,40.6099,40.665,3500.0
2022-07-21 11:20:00,44.28,44.3,44.21,44.25,4624.0,40.665,40.6833,40.6007,40.6374,4624.0
2022-07-21 11:25:00,44.27,44.36,44.26,44.34,3283.0,40.6558,40.7384,40.6466,40.7201,3283.0
2022-07-21 11:30:00,44.34,44.44,44.3,44.44,7001.0,40.7201,40.8119,40.6833,40.8119,7001.0
2022-07-21 11:35:00,44.43,44.44,44.4,44.4,4969.0,40.8027,40.8119,40.7752,40.7752,4969.0
2022-07-21 11:40:00,44.38,44.41,44.38,44.41,3345.0,40.7568,40.7843,40.7568,40.7843,3345.0
2022-07-21 11:45:00,44.4,44.41,44.35,44.37,3692.0,40.7752,40.7843,40.7292,40.7476,3692.0
2022-07-21 11:50:00,44.37,44.42,44.35,44.4,4655.0,40.7476,40.7935,40.7292,40.7752,4655.0
2022-07-21 11:55:00,44.41,44.46,44.36,44.39,8171.0,40.7843,40.8303,40.7384,40.766,8171.0
2022-07-21 12:00:00,44.38,44.43,44.34,44.43,8397.0,40.7568,40.8027,40.7201,40.8027,8397.0
2022-07-21 12:05:00,44.42,44.58,44.38,44.58,18461.0,40.7935,40.9405,40.7568,40.9405,18461.0
2022-07-21 12:10:00,44.58,44.61,44.53,44.55,4801.0,40.9405,40.968,40.8946,40.9129,4801.0
2022-07-21 12:15:00,44.56,44.58,44.51,44.58,4145.0,40.9221,40.9405,40.8762,40.9405,4145.0
2022-07-21 12:20:00,44.58,44.58,44.53,44.56,2200.0,40.9405,40.9405,40.8946,40.9221,2200.0
2022-07-21 12:25:00,44.55,44.61,44.55,44.61,2358.0,40.9129,40.968,40.9129,40.968,2358.0
2022-07-21 12:30:00,44.61,44.63,44.59,44.61,3620.0,40.968,40.9864,40.9497,40.968,3620.0
2022-07-21 12:35:00,44.61,44.65,44.6,44.65,4026.0,40.968,41.0048,40.9588,41.0048,4026.0
2022-07-21 12:40:00,44.65,44.65,44.59,44.59,3219.0,41.0048,41.0048,40.9497,40.9497,3219.0
2022-07-21 12:45:00,44.57,44.59,44.55,44.55,2572.0,40.9313,40.9497,40.9129,40.9129,2572.0
2022-07-21 12:50:00,44.56,44.6,44.56,44.6,4698.0,40.9221,40.9588,40.9221,40.9588,4698.0
2022-07-21 12:55:00,44.61,44.65,44.6,44.63,3200.0,40.968,41.0048,40.9588,40.9864,3200.0
2022-07-21 13:00:00,44.64,44.65,44.6,44.64,3986.0,40.9956,41.0048,40.9588,40.9956,3986.0
2022-07-21 13:05:00,44.66,44.69,44.63,44.63,5745.0,41.0139,41.0415,40.9864,40.9864,5745.0
2022-07-21 13:10:00,44.63,44.63,44.59,44.59,3839.0,40.9864,40.9864,40.9497,40.9497,3839.0
2022-07-21 13:15:00,44.58,44.6,44.55,44.56,7760.0,40.9405,40.9588,40.9129,40.9221,7760.0
2022-07-21 13:20:00,44.55,44.59,44.51,44.52,7908.0,40.9129,40.9497,40.8762,40.8854,7908.0
2022-07-21 13:25:00,44.51,44.53,44.48,44.52,6578.0,40.8762,40.8946,40.8486,40.8854,6578.0
2022-07-21 13:30:00,44.52,44.52,44.44,44.45,12519.0,40.8854,40.8854,40.8119,40.8211,12519.0
2022-07-21 13:35:00,44.45,44.51,44.44,44.5,7452.0,40.8211,40.8762,40.8119,40.867,7452.0
2022-07-21 13:40:00,44.49,44.53,44.49,44.52,9768.0,40.8578,40.8946,40.8578,40.8854,9768.0
2022-07-21 13:45:00,44.52,44.53,44.47,44.51,7792.0,40.8854,40.8946,40.8395,40.8762,7792.0
2022-07-21 13:50:00,44.5,44.5,44.42,44.43,7022.0,40.867,40.867,40.7935,40.8027,7022.0
2022-07-21 13:55:00,44.42,44.45,44.41,44.44,7289.0,40.7935,40.8211,40.7843,40.8119,7289.0
2022-07-21 14:00:00,44.44,44.46,44.43,44.45,7165.0,40.8119,40.8303,40.8027,40.8211,7165.0
2022-07-21 14:05:00,44.44,44.47,44.42,44.47,9714.0,40.8119,40.8395,40.7935,40.8395,9714.0
2022-07-21 14:10:00,44.47,44.48,44.42,44.48,7781.0,40.8395,40.8486,40.7935,40.8486,7781.0
2022-07-21 14:15:00,44.48,44.48,44.45,44.46,6591.0,40.8486,40.8486,40.8211,40.8303,6591.0
2022-07-21 14:20:00,44.45,44.47,44.45,44.46,4039.0,40.8211,40.8395,40.8211,40.8303,4039.0
2022-07-21 14:25:00,44.46,44.49,44.44,44.49,21450.0,40.8303,40.8578,40.8119,40.8578,21450.0
2022-07-21 14:30:00,44.48,44.48,44.41,44.41,6816.0,40.8486,40.8486,40.7843,40.7843,6816.0
2022-07-21 14:35:00,44.41,44.42,44.39,44.42,8459.0,40.7843,40.7935,40.766,40.7935,8459.0
2022-07-21 14:40:00,44.42,44.44,44.38,44.38,8937.0,40.7935,40.8119,40.7568,40.7568,8937.0
2022-07-21 14:45:00,44.39,44.41,44.38,44.4,7096.0,40.766,40.7843,40.7568,40.7752,7096.0
2022-07-21 14:50:00,44.41,44.42,44.38,44.39,6367.0,40.7843,40.7935,40.7568,40.766,6367.0
2022-07-21 14:55:00,44.4,44.42,44.39,44.41,3650.0,40.7752,40.7935,40.766,40.7843,3650.0
2022-07-21 15:00:00,44.42,44.48,44.42,44.48,8134.0,40.7935,40.8486,40.7935,40.8486,8134.0
2022-07-21 15:05:00,44.48,44.54,44.48,44.54,8605.0,40.8486,40.9037,40.8486,40.9037,8605.0
2022-07-21 15:10:00,44.53,44.53,44.48,44.51,4622.0,40.8946,40.8946,40.8486,40.8762,4622.0
2022-07-21 15:15:00,44.51,44.53,44.49,44.53,5070.0,40.8762,40.8946,40.8578,40.8946,5070.0
2022-07-21 15:20:00,44.52,44.52,44.47,44.47,5771.0,40.8854,40.8854,40.8395,40.8395,5771.0
2022-07-21 15:25:00,44.48,44.51,44.48,44.49,7612.0,40.8486,40.8762,40.8486,40.8578,7612.0
2022-07-21 15:30:00,44.49,44.55,44.48,44.51,13902.0,40.8578,40.9129,40.8486,40.8762,13902.0
2022-07-21 15:35:00,44.52,44.54,44.45,44.45,14989.0,40.8854,40.9037,40.8211,40.8211,14989.0
2022-07-21 15:40:00,44.45,44.49,44.45,44.49,15130.0,40.8211,40.8578,40.8211,40.8578,15130.0
2022-07-21 15:45:00,44.48,44.49,44.46,44.48,15081.0,40.8486,40.8578,40.8303,40.8486,15081.0
2022-07-21 15:50:00,44.49,44.56,44.49,44.54,40173.0,40.8578,40.9221,40.8578,40.9037,40173.0
2022-07-21 15:55:00,44.54,44.58,44.54,44.57,32490.0,40.9037,40.9405,40.9037,40.9313,32490.0
2022-07-22 09:30:00,44.7,44.92,44.63,44.67,29451.0,41.0507,41.2527,40.9864,41.0231,29451.0
2022-07-22 09:35:00,44.66,44.83,44.57,44.82,11490.0,41.0139,41.1701,40.9313,41.1609,11490.0
2022-07-22 09:40:00,44.83,44.83,44.65,44.65,7572.0,41.1701,41.1701,41.0048,41.0048,7572.0
2022-07-22 09:45:00,44.67,44.74,44.56,44.74,10690.0,41.0231,41.0874,40.9221,41.0874,10690.0
2022-07-22 09:50:00,44.73,44.85,44.65,44.68,9430.0,41.0782,41.1884,41.0048,41.0323,9430.0
2022-07-22 09:55:00,44.67,44.68,44.59,44.59,6624.0,41.0231,41.0323,40.9497,40.9497,6624.0
2022-07-22 10:00:00,44.59,44.64,44.55,44.64,3577.0,40.9497,40.9956,40.9129,40.9956,3577.0
2022-07-22 10:05:00,44.66,44.69,44.61,44.68,7640.0,41.0139,41.0415,40.968,41.0323,7640.0
2022-07-22 10:10:00,44.66,44.73,44.66,44.72,3393.0,41.0139,41.0782,41.0139,41.069,3393.0
2022-07-22 10:15:00,44.68,44.76,44.68,44.76,5853.0,41.0323,41.1058,41.0323,41.1058,5853.0
2022-07-22 10:20:00,44.76,44.79,44.68,44.74,6377.0,41.1058,41.1333,41.0323,41.0874,6377.0
2022-07-22 10:25:00,44.74,44.81,44.73,44.79,7354.0,41.0874,41.1517,41.0782,41.1333,7354.0
2022-07-22 10:30:00,44.79,44.86,44.76,44.78,5300.0,41.1333,41.1976,41.1058,41.1241,5300.0
2022-07-22 10:35:00,44.79,44.81,44.75,44.79,4622.0,41.1333,41.1517,41.0966,41.1333,4622.0
2022-07-22 10:40:00,44.77,44.81,44.74,44.74,7599.0,41.115,41.1517,41.0874,41.0874,7599.0
2022-07-22 10:45:00,44.73,44.76,44.72,44.73,7144.0,41.0782,41.1058,41.069,41.0782,7144.0
2022-07-22 10:50:00,44.78,44.87,44.74,44.87,9033.0,41.1241,41.2068,41.0874,41.2068,9033.0
2022-07-22 10:55:00,44.86,44.86,44.79,44.8,3600.0,41.1976,41.1976,41.1333,41.1425,3600.0
2022-07-22 11:00:00,44.79,44.79,44.62,44.64,9000.0,41.1333,41.1333,40.9772,40.9956,9000.0
2022-07-22 11:05:00,44.62,44.66,44.59,44.66,5410.0,40.9772,41.0139,40.9497,41.0139,5410.0
2022-07-22 11:10:00,44.65,44.72,44.65,44.72,4231.0,41.0048,41.069,41.0048,41.069,4231.0
2022-07-22 11:15:00,44.72,44.72,44.66,44.69,6387.0,41.069,41.069,41.0139,41.0415,6387.0
2022-07-22 11:20:00,44.7,44.7,44.6,44.6,4170.0,41.0507,41.0507,40.9588,40.9588,4170.0
2022-07-22 11:25:00,44.61,44.65,44.61,44.61,5566.0,40.968,41.0048,40.968,40.968,5566.0
2022-07-22 11:30:00,44.61,44.61,44.52,44.52,5411.0,40.968,40.968,40.8854,40.8854,5411.0
2022-07-22 11:35:00,44.53,44.53,44.44,44.52,3858.0,40.8946,40.8946,40.8119,40.8854,3858.0
2022-07-22 11:40:00,44.54,44.6,44.54,44.56,3509.0,40.9037,40.9588,40.9037,40.9221,3509.0
2022-07-22 11:45:00,44.56,44.57,44.53,44.54,12136.0,40.9221,40.9313,40.8946,40.9037,12136.0
2022-07-22 11:50:00,44.55,44.55,44.5,44.55,15042.0,40.9129,40.9129,40.867,40.9129,15042.0
2022-07-22 11:55:00,44.56,44.59,44.52,44.57,7424.0,40.9221,40.9497,40.8854,40.9313,7424.0
2022-07-22 12:00:00,44.62,44.66,44.58,44.6,3405.0,40.9772,41.0139,40.9405,40.9588,3405.0
2022-07-22 12:05:00,44.6,44.63,44.58,44.6,10924.0,40.9588,40.9864,40.9405,40.9588,10924.0
2022-07-22 12:10:00,44.6,44.6,44.55,44.57,4997.0,40.9588,40.9588,40.9129,40.9313,4997.0
2022-07-22 12:15:00,44.58,44.65,44.56,44.63,10536.0,40.9405,41.0048,40.9221,40.9864,10536.0
2022-07-22 12:20:00,44.64,44.64,44.57,44.59,5268.0,40.9956,40.9956,40.9313,40.9497,5268.0
2022-07-22 12:25:00,44.57,44.57,44.5,44.54,4018.0,40.9313,40.9313,40.867,40.9037,4018.0
2022-07-22 12:30:00,44.53,44.64,44.53,44.64,6100.0,40.8946,40.9956,40.8946,40.9956,6100.0
2022-07-22 12:35:00,44.63,44.63,44.55,44.55,3419.0,40.9864,40.9864,40.9129,40.9129,3419.0
2022-07-22 12:40:00,44.54,44.56,44.53,44.53,2895.0,40.9037,40.9221,40.8946,40.8946,2895.0
2022-07-22 12:45:00,44.53,44.58,44.53,44.55,4136.0,40.8946,40.9405,40.8946,40.9129,4136.0
2022-07-22 12:50:00,44.55,44.57,44.53,44.56,3633.0,40.9129,40.9313,40.8946,40.9221,3633.0
2022-07-22 12:55:00,44.56,44.56,44.52,44.53,1072.0,40.9221,40.9221,40.8854,40.8946,1072.0
2022-07-22 13:00:00,44.52,44.52,44.45,44.45,1434.0,40.8854,40.8854,40.8211,40.8211,1434.0
2022-07-22 13:05:00,44.46,44.51,44.46,44.5,2540.0,40.8303,40.8762,40.8303,40.867,2540.0
2022-07-22 13:10:00,44.5,44.52,44.48,44.52,2500.0,40.867,40.8854,40.8486,40.8854,2500.0
2022-07-22 13:15:00,44.52,44.52,44.46,44.47,2200.0,40.8854,40.8854,40.8303,40.8395,2200.0
2022-07-22 13:20:00,44.49,44.49,44.45,44.46,1700.0,40.8578,40.8578,40.8211,40.8303,1700.0
2022-07-22 13:25:00,44.45,44.48,44.44,44.47,3423.0,40.8211,40.8486,40.8119,40.8395,3423.0
2022-07-22 13:30:00,44.44,44.44,44.4,44.41,2300.0,40.8119,40.8119,40.7752,40.7843,2300.0
2022-07-22 13:35:00,44.38,44.4,44.36,44.4,2200.0,40.7568,40.7752,40.7384,40.7752,2200.0
2022-07-22 13:40:00,44.4,44.4,44.37,44.38,1193.0,40.7752,40.7752,40.7476,40.7568,1193.0
2022-07-22 13:45:00,44.41,44.43,44.37,44.41,1300.0,40.7843,40.8027,40.7476,40.7843,1300.0
2022-07-22 13:50:00,44.39,44.39,44.37,44.38,900.0,40.766,40.766,40.7476,40.7568,900.0
2022-07-22 13:55:00,44.39,44.44,44.39,44.42,2850.0,40.766,40.8119,40.766,40.7935,2850.0
2022-07-22 14:00:00,44.4,44.4,44.31,44.32,2818.0,40.7752,40.7752,40.6925,40.7017,2818.0
2022-07-22 14:05:00,44.34,44.34,44.32,44.33,1561.0,40.7201,40.7201,40.7017,40.7109,1561.0
2022-07-22 14:10:00,44.31,44.31,44.28,44.3,1200.0,40.6925,40.6925,40.665,40.6833,1200.0
2022-07-22 14:15:00,44.3,44.34,44.3,44.34,8194.0,40.6833,40.7201,40.6833,40.7201,8194.0
2022-07-22 14:20:00,44.33,44.34,44.3,44.3,2295.0,40.7109,40.7201,40.6833,40.6833,2295.0
2022-07-22 14:25:00,44.28,44.34,44.28,44.33,3589.0,40.665,40.7201,40.665,40.7109,3589.0
2022-07-22 14:30:00,44.32,44.37,44.28,44.33,4199.0,40.7017,40.7476,40.665,40.7109,4199.0
2022-07-22 14:35:00,44.33,44.34,44.28,44.3,3140.0,40.7109,40.7201,40.665,40.6833,3140.0
2022-07-22 14:40:00,44.29,44.3,44.26,44.26,3920.0,40.6741,40.6833,40.6466,40.6466,3920.0
2022-07-22 14:45:00,44.27,44.3,44.27,44.29,4595.0,40.6558,40.6833,40.6558,40.6741,4595.0
2022-07-22 14:50:00,44.3,44.34,44.28,44.33,2808.0,40.6833,40.7201,40.665,40.7109,2808.0
2022-07-22 14:55:00,44.33,44.37,44.33,44.34,2435.0,40.7109,40.7476,40.7109,40.7201,2435.0
2022-07-22 15:00:00,44.33,44.36,44.31,44.35,3514.0,40.7109,40.7384,40.6925,40.7292,3514.0
2022-07-22 15:05:00,44.35,44.35,44.27,44.28,7101.0,40.7292,40.7292,40.6558,40.665,7101.0
2022-07-22 15:10:00,44.29,44.41,44.28,44.41,6428.0,40.6741,40.7843,40.665,40.7843,6428.0
2022-07-22 15:15:00,44.41,44.41,44.37,44.38,5609.0,40.7843,40.7843,40.7476,40.7568,5609.0
2022-07-22 15:20:00,44.38,44.42,44.38,44.42,6656.0,40.7568,40.7935,40.7568,40.7935,6656.0
2022-07-22 15:25:00,44.42,44.44,44.38,44.44,9628.0,40.7935,40.8119,40.7568,40.8119,9628.0
2022-07-22 15:30:00,44.45,44.47,44.41,44.41,7240.0,40.8211,40.8395,40.7843,40.7843,7240.0
2022-07-22 15:35:00,44.41,44.41,44.37,44.38,4699.0,40.7843,40.7843,40.7476,40.7568,4699.0
2022-07-22 15:40:00,44.39,44.42,44.34,44.36,13631.0,40.766,40.7935,40.7201,40.7384,13631.0
2022-07-22 15:45:00,44.35,44.37,44.28,44.37,24503.0,40.7292,40.7476,40.665,40.7476,24503.0
2022-07-22 15:50:00,44.37,44.44,44.32,44.38,31646.0,40.7476,40.8119,40.7017,40.7568,31646.0
2022-07-22 15:55:00,44.4,44.48,44.4,44.47,31382.0,40.7752,40.8486,40.7752,40.8395,31382.0
2022-07-25 09:30:00,44.66,44.66,44.5,44.53,26833.0,41.0139,41.0139,40.867,40.8946,26833.0
2022-07-25 09:35:00,44.53,44.54,44.38,44.41,12234.0,40.8946,40.9037,40.7568,40.7843,12234.0
2022-07-25 09:40:00,44.39,44.39,44.31,44.37,13288.0,40.766,40.766,40.6925,40.7476,13288.0
2022-07-25 09:45:00,44.37,44.37,44.24,44.29,6500.0,40.7476,40.7476,40.6282,40.6741,6500.0
2022-07-25 09:50:00,44.28,44.42,44.27,44.41,10905.0,40.665,40.7935,40.6558,40.7843,10905.0
2022-07-25 09:55:00,44.41,44.5,44.41,44.41,13629.0,40.7843,40.867,40.7843,40.7843,13629.0
2022-07-25 10:00:00,44.42,44.45,44.38,44.38,6400.0,40.7935,40.8211,40.7568,40.7568,6400.0
2022-07-25 10:05:00,44.4,44.43,44.33,44.38,3437.0,40.7752,40.8027,40.7109,40.7568,3437.0
2022-07-25 10:10:00,44.4,44.4,44.35,44.37,5011.0,40.7752,40.7752,40.7292,40.7476,5011.0
2022-07-25 10:15:00,44.32,44.34,44.26,44.27,4651.0,40.7017,40.7201,40.6466,40.6558,4651.0
2022-07-25 10:20:00,44.26,44.3,44.24,44.25,4000.0,40.6466,40.6833,40.6282,40.6374,4000.0
2022-07-25 10:25:00,44.25,44.33,44.16,44.27,12384.0,40.6374,40.7109,40.5548,40.6558,12384.0
2022-07-25 10:30:00,44.25,44.29,44.25,44.26,4870.0,40.6374,40.6741,40.6374,40.6466,4870.0
2022-07-25 10:35:00,44.25,44.33,44.24,44.3,5055.0,40.6374,40.7109,40.6282,40.6833,5055.0
2022-07-25 10:40:00,44.32,44.44,44.31,44.43,11887.0,40.7017,40.8119,40.6925,40.8027,11887.0
2022-07-25 10:45:00,44.43,44.48,44.43,44.46,4636.0,40.8027,40.8486,40.8027,40.8303,4636.0
2022-07-25 10:50:00,44.48,44.48,44.42,44.42,7020.0,40.8486,40.8486,40.7935,40.7935,7020.0
2022-07-25 10:55:00,44.4,44.49,44.39,44.45,7207.0,40.7752,40.8578,40.766,40.8211,7207.0
2022-07-25 11:00:00,44.44,44.45,44.42,44.42,1777.0,40.8119,40.8211,40.7935,40.7935,1777.0
2022-07-25 11:05:00,44.39,44.42,44.37,44.41,4834.0,40.766,40.7935,40.7476,40.7843,4834.0
2022-07-25 11:10:00,44.39,44.4,44.3,44.3,9544.0,40.766,40.7752,40.6833,40.6833,9544.0
2022-07-25 11:15:00,44.3,44.31,44.28,44.3,3955.0,40.6833,40.6925,40.665,40.6833,3955.0
2022-07-25 11:20:00,44.3,44.33,44.3,44.3,4455.0,40.6833,40.7109,40.6833,40.6833,4455.0
2022-07-25 11:25:00,44.3,44.38,44.3,44.38,9024.0,40.6833,40.7568,40.6833,40.7568,9024.0
2022-07-25 11:30:00,44.4,44.5,44.4,44.48,10307.0,40.7752,40.867,40.7752,40.8486,10307.0
2022-07-25 11:35:00,44.5,44.52,44.47,44.52,2295.0,40.867,40.8854,40.8395,40.8854,2295.0
2022-07-25 11:40:00,44.54,44.54,44.48,44.49,4100.0,40.9037,40.9037,40.8486,40.8578,4100.0
2022-07-25 11:45:00,44.5,44.53,44.5,44.52,3253.0,40.867,40.8946,40.867,40.8854,3253.0
2022-07-25 11:50:00,44.52,44.58,44.52,44.58,3951.0,40.8854,40.9405,40.8854,40.9405,3951.0
2022-07-25 11:55:00,44.59,44.59,44.54,44.56,2414.0,40.9497,40.9497,40.9037,40.9221,2414.0
2022-07-25 12:00:00,44.56,44.57,44.51,44.56,7787.0,40.9221,40.9313,40.8762,40.9221,7787.0
2022-07-25 12:05:00,44.55,44.55,44.5,44.5,4514.0,40.9129,40.9129,40.867,40.867,4514.0
2022-07-25 12:10:00,44.48,44.48,44.41,44.41,3612.0,40.8486,40.8486,40.7843,40.7843,3612.0
2022-07-25 12:15:00,44.42,44.42,44.37,44.37,2261.0,40.7935,40.7935,40.7476,40.7476,2261.0
2022-07-25 12:20:00,44.36,44.36,44.34,44.34,900.0,40.7384,40.7384,40.7201,40.7201,900.0
2022-07-25 12:25:00,44.35,44.42,44.35,44.42,1847.0,40.7292,40.7935,40.7292,40.7935,1847.0
2022-07-25 12:30:00,44.43,44.49,44.43,44.47,5578.0,40.8027,40.8578,40.8027,40.8395,5578.0
2022-07-25 12:35:00,44.47,44.48,44.46,44.47,2400.0,40.8395,40.8486,40.8303,40.8395,2400.0
2022-07-25 12:40:00,44.48,44.53,44.48,44.52,3400.0,40.8486,40.8946,40.8486,40.8854,3400.0
2022-07-25 12:45:00,44.52,44.58,44.52,44.56,3110.0,40.8854,40.9405,40.8854,40.9221,3110.0
2022-07-25 12:50:00,44.56,44.56,44.54,44.55,1100.0,40.9221,40.9221,40.9037,40.9129,1100.0
2022-07-25 12:55:00,44.55,44.55,44.5,44.5,2688.0,40.9129,40.9129,40.867,40.867,2688.0
2022-07-25 13:00:00,44.5,44.55,44.5,44.55,1063.0,40.867,40.9129,40.867,40.9129,1063.0
2022-07-25 13:05:00,44.57,44.57,44.55,44.57,2400.0,40.9313,40.9313,40.9129,40.9313,2400.0
2022-07-25 13:10:00,44.59,44.59,44.56,44.58,2620.0,40.9497,40.9497,40.9221,40.9405,2620.0
2022-07-25 13:15:00,44.58,44.59,44.52,44.53,6814.0,40.9405,40.9497,40.8854,40.8946,6814.0
2022-07-25 13:20:00,44.54,44.55,44.5,44.51,2300.0,40.9037,40.9129,40.867,40.8762,2300.0
2022-07-25 13:25:00,44.5,44.5,44.45,44.45,800.0,40.867,40.867,40.8211,40.8211,800.0
2022-07-25 13:30:00,44.44,44.44,44.4,44.43,2399.0,40.8119,40.8119,40.7752,40.8027,2399.0
2022-07-25 13:35:00,44.4,44.41,44.35,44.36,1720.0,40.7752,40.7843,40.7292,40.7384,1720.0
2022-07-25 13:40:00,44.38,44.39,44.35,44.38,2100.0,40.7568,40.766,40.7292,40.7568,2100.0
2022-07-25 13:45:00,44.39,44.4,44.37,44.37,2510.0,40.766,40.7752,40.7476,40.7476,2510.0
2022-07-25 13:50:00,44.37,44.39,44.35,44.36,1574.0,40.7476,40.766,40.7292,40.7384,1574.0
2022-07-25 13:55:00,44.37,44.38,44.35,44.38,1024.0,40.7476,40.7568,40.7292,40.7568,1024.0
2022-07-25 14:00:00,44.37,44.4,44.36,44.39,2220.0,40.7476,40.7752,40.7384,40.766,2220.0
2022-07-25 14:05:00,44.39,44.39,44.35,44.35,1114.0,40.766,40.766,40.7292,40.7292,1114.0
2022-07-25 14:10:00,44.36,44.37,44.34,44.35,2892.0,40.7384,40.7476,40.7201,40.7292,2892.0
2022-07-25 14:15:00,44.35,44.35,44.31,44.31,1600.0,40.7292,40.7292,40.6925,40.6925,1600.0
2022-07-25 14:20:00,44.29,44.32,44.29,44.32,1300.0,40.6741,40.7017,40.6741,40.7017,1300.0
2022-07-25 14:25:00,44.32,44.35,44.3,44.31,5319.0,40.7017,40.7292,40.6833,40.6925,5319.0
2022-07-25 14:30:00,44.31,44.31,44.28,44.31,5914.0,40.6925,40.6925,40.665,40.6925,5914.0
2022-07-25 14:35:00,44.33,44.35,44.27,44.28,9602.0,40.7109,40.7292,40.6558,40.665,9602.0
2022-07-25 14:40:00,44.28,44.31,44.28,44.3,9617.0,40.665,40.6925,40.665,40.6833,9617.0
2022-07-25 14:45:00,44.3,44.3,44.2,44.22,13393.0,40.6833,40.6833,40.5915,40.6099,13393.0
2022-07-25 14:50:00,44.23,44.23,44.21,44.22,9525.0,40.619,40.619,40.6007,40.6099,9525.0
2022-07-25 14:55:00,44.22,44.27,44.2,44.21,19679.0,40.6099,40.6558,40.5915,40.6007,19679.0
2022-07-25 15:00:00,44.21,44.27,44.17,44.17,13304.0,40.6007,40.6558,40.5639,40.5639,13304.0
2022-07-25 15:05:00,44.18,44.19,44.12,44.17,15610.0,40.5731,40.5823,40.518,40.5639,15610.0
2022-07-25 15:10:00,44.17,44.19,44.13,44.16,10964.0,40.5639,40.5823,40.5272,40.5548,10964.0
2022-07-25 15:15:00,44.16,44.16,44.12,44.15,16763.0,40.5548,40.5548,40.518,40.5456,16763.0
2022-07-25 15:20:00,44.15,44.19,44.15,44.19,19240.0,40.5456,40.5823,40.5456,40.5823,19240.0
2022-07-25 15:25:00,44.19,44.2,44.16,44.17,10593.0,40.5823,40.5915,40.5548,40.5639,10593.0
2022-07-25 15:30:00,44.17,44.22,44.16,44.17,12790.0,40.5639,40.6099,40.5548,40.5639,12790.0
2022-07-25 15:35:00,44.17,44.24,44.17,44.24,13442.0,40.5639,40.6282,40.5639,40.6282,13442.0
2022-07-25 15:40:00,44.25,44.27,44.22,44.25,15624.0,40.6374,40.6558,40.6099,40.6374,15624.0
2022-07-25 15:45:00,44.25,44.27,44.23,44.27,17045.0,40.6374,40.6558,40.619,40.6558,17045.0
2022-07-25 15:50:00,44.27,44.34,44.24,44.3,33344.0,40.6558,40.7201,40.6282,40.6833,33344.0
2022-07-25 15:55:00,44.3,44.37,44.3,44.37,32260.0,40.6833,40.7476,40.6833,40.7476,32260.0
2022-07-26 09:30:00,44.39,44.53,44.25,44.33,28522.0,40.766,40.8946,40.6374,40.7109,28522.0
2022-07-26 09:35:00,44.34,44.46,44.28,44.3,14078.0,40.7201,40.8303,40.665,40.6833,14078.0
2022-07-26 09:40:00,44.29,44.36,44.28,44.32,6055.0,40.6741,40.7384,40.665,40.7017,6055.0
2022-07-26 09:45:00,44.33,44.37,44.24,44.31,13768.0,40.7109,40.7476,40.6282,40.6925,13768.0
2022-07-26 09:50:00,44.32,44.41,44.29,44.29,12575.0,40.7017,40.7843,40.6741,40.6741,12575.0
2022-07-26 09:55:00,44.29,44.32,44.26,44.32,11982.0,40.6741,40.7017,40.6466,40.7017,11982.0
2022-07-26 10:00:00,44.31,44.32,44.22,44.32,13988.0,40.6925,40.7017,40.6099,40.7017,13988.0
2022-07-26 10:05:00,44.29,44.41,44.28,44.32,7928.0,40.6741,40.7843,40.665,40.7017,7928.0
2022-07-26 10:10:00,44.33,44.42,44.31,44.32,7865.0,40.7109,40.7935,40.6925,40.7017,7865.0
2022-07-26 10:15:00,44.31,44.38,44.3,44.35,4019.0,40.6925,40.7568,40.6833,40.7292,4019.0
2022-07-26 10:20:00,44.36,44.36,44.3,44.32,4710.0,40.7384,40.7384,40.6833,40.7017,4710.0
2022-07-26 10:25:00,44.3,44.33,44.3,44.33,2350.0,40.6833,40.7109,40.6833,40.7109,2350.0
2022-07-26 10:30:00,44.34,44.36,44.29,44.33,5802.0,40.7201,40.7384,40.6741,40.7109,5802.0
2022-07-26 10:35:00,44.34,44.38,44.3,44.31,7251.0,40.7201,40.7568,40.6833,40.6925,7251.0
2022-07-26 10:40:00,44.31,44.41,44.31,44.39,3380.0,40.6925,40.7843,40.6925,40.766,3380.0
2022-07-26 10:45:00,44.41,44.43,44.38,44.41,3410.0,40.7843,40.8027,40.7568,40.7843,3410.0
2022-07-26 10:50:00,44.41,44.42,44.36,44.38,5369.0,40.7843,40.7935,40.7384,40.7568,5369.0
2022-07-26 10:55:00,44.37,44.45,44.37,44.45,7747.0,40.7476,40.8211,40.7476,40.8211,7747.0
2022-07-26 11:00:00,44.44,44.46,44.42,44.42,5198.0,40.8119,40.8303,40.7935,40.7935,5198.0
2022-07-26 11:05:00,44.38,44.38,44.28,44.31,3213.0,40.7568,40.7568,40.665,40.6925,3213.0
2022-07-26 11:10:00,44.3,44.31,44.27,44.3,6896.0,40.6833,40.6925,40.6558,40.6833,6896.0
2022-07-26 11:15:00,44.3,44.31,44.25,44.26,10169.0,40.6833,40.6925,40.6374,40.6466,10169.0
2022-07-26 11:20:00,44.25,44.27,44.23,44.25,12906.0,40.6374,40.6558,40.619,40.6374,12906.0
2022-07-26 11:25:00,44.24,44.24,44.16,44.18,17904.0,40.6282,40.6282,40.5548,40.5731,17904.0
2022-07-26 11:30:00,44.16,44.17,44.13,44.17,6935.0,40.5548,40.5639,40.5272,40.5639,6935.0
2022-07-26 11:35:00,44.18,44.22,44.16,44.19,6452.0,40.5731,40.6099,40.5548,40.5823,6452.0
2022-07-26 11:40:00,44.22,44.26,44.21,44.24,6748.0,40.6099,40.6466,40.6007,40.6282,6748.0
2022-07-26 11:45:00,44.23,44.25,44.19,44.19,3375.0,40.619,40.6374,40.5823,40.5823,3375.0
2022-07-26 11:50:00,44.18,44.21,44.13,44.14,5368.0,40.5731,40.6007,40.5272,40.5364,5368.0
2022-07-26 11:55:00,44.13,44.19,44.13,44.15,6561.0,40.5272,40.5823,40.5272,40.5456,6561.0
2022-07-26 12:00:00,44.15,44.19,44.13,44.18,8645.0,40.5456,40.5823,40.5272,40.5731,8645.0
2022-07-26 12:05:00,44.18,44.2,44.13,44.15,9049.0,40.5731,40.5915,40.5272,40.5456,9049.0
2022-07-26 12:10:00,44.16,44.17,44.14,44.17,2945.0,40.5548,40.5639,40.5364,40.5639,2945.0
2022-07-26 12:15:00,44.16,44.2,44.16,44.2,7675.0,40.5548,40.5915,40.5548,40.5915,7675.0
2022-07-26 12:20:00,44.2,44.24,44.16,44.24,3391.0,40.5915,40.6282,40.5548,40.6282,3391.0
2022-07-26 12:25:00,44.25,44.26,44.22,44.25,3757.0,40.6374,40.6466,40.6099,40.6374,3757.0
2022-07-26 12:30:00,44.26,44.27,44.23,44.27,2485.0,40.6466,40.6558,40.619,40.6558,2485.0
2022-07-26 12:35:00,44.28,44.3,44.27,44.27,1599.0,40.665,40.6833,40.6558,40.6558,1599.0
2022-07-26 12:40:00,44.26,44.26,44.2,44.21,4244.0,40.6466,40.6466,40.5915,40.6007,4244.0
2022-07-26 12:45:00,44.2,44.2,44.18,44.2,6544.0,40.5915,40.5915,40.5731,40.5915,6544.0
2022-07-26 12:50:00,44.2,44.2,44.19,44.2,6128.0,40.5915,40.5915,40.5823,40.5915,6128.0
2022-07-26 12:55:00,44.2,44.2,44.18,44.2,6453.0,40.5915,40.5915,40.5731,40.5915,6453.0
2022-07-26 13:00:00,44.19,44.2,44.19,44.2,10889.0,40.5823,40.5915,40.5823,40.5915,10889.0
2022-07-26 13:05:00,44.2,44.2,44.16,44.2,10629.0,40.5915,40.5915,40.5548,40.5915,10629.0
2022-07-26 13:10:00,44.2,44.21,44.15,44.16,21413.0,40.5915,40.6007,40.5456,40.5548,21413.0
2022-07-26 13:15:00,44.17,44.17,44.09,44.09,8896.0,40.5639,40.5639,40.4905,40.4905,8896.0
2022-07-26 13:20:00,44.09,44.15,44.09,44.11,9285.0,40.4905,40.5456,40.4905,40.5088,9285.0
2022-07-26 13:25:00,44.12,44.16,44.1,44.15,6467.0,40.518,40.5548,40.4997,40.5456,6467.0
2022-07-26 13:30:00,44.15,44.16,44.04,44.05,6020.0,40.5456,40.5548,40.4446,40.4537,6020.0
2022-07-26 13:35:00,44.05,44.05,44.0,44.01,15068.0,40.4537,40.4537,40.4078,40.417,15068.0
2022-07-26 13:40:00,44.03,44.05,44.02,44.02,10173.0,40.4354,40.4537,40.4262,40.4262,10173.0
2022-07-26 13:45:00,44.02,44.02,43.98,43.99,5395.0,40.4262,40.4262,40.3895,40.3986,5395.0
2022-07-26 13:50:00,43.99,44.02,43.98,44.02,3895.0,40.3986,40.4262,40.3895,40.4262,3895.0
2022-07-26 13:55:00,44.02,44.03,43.96,43.98,5771.0,40.4262,40.4354,40.3711,40.3895,5771.0
2022-07-26 14:00:00,44.0,44.05,43.98,44.05,11374.0,40.4078,40.4537,40.3895,40.4537,11374.0
2022-07-26 14:05:00,44.05,44.08,43.95,43.96,18588.0,40.4537,40.4813,40.3619,40.3711,18588.0
2022-07-26 14:10:00,43.95,44.0,43.95,43.98,9441.0,40.3619,40.4078,40.3619,40.3895,9441.0
2022-07-26 14:15:00,43.99,44.0,43.97,43.97,4346.0,40.3986,40.4078,40.3803,40.3803,4346.0
2022-07-26 14:20:00,43.96,43.98,43.93,43.93,13030.0,40.3711,40.3895,40.3435,40.3435,13030.0
2022-07-26 14:25:00,43.91,43.94,43.89,43.89,6548.0,40.3252,40.3527,40.3068,40.3068,6548.0
2022-07-26 14:30:00,43.89,43.9,43.88,43.88,3186.0,40.3068,40.316,40.2976,40.2976,3186.0
2022-07-26 14:35:00,43.88,43.88,43.84,43.84,7771.0,40.2976,40.2976,40.2609,40.2609,7771.0
2022-07-26 14:40:00,43.84,43.87,43.84,43.86,3954.0,40.2609,40.2884,40.2609,40.2793,3954.0
2022-07-26 14:45:00,43.86,43.88,43.86,43.88,7779.0,40.2793,40.2976,40.2793,40.2976,7779.0
2022-07-26 14:50:00,43.87,43.88,43.85,43.88,5260.0,40.2884,40.2976,40.2701,40.2976,5260.0
2022-07-26 14:55:00,43.88,43.89,43.85,43.88,4067.0,40.2976,40.3068,40.2701,40.2976,4067.0
2022-07-26 15:00:00,43.87,43.88,43.78,43.79,4090.0,40.2884,40.2976,40.2058,40.215,4090.0
2022-07-26 15:05:00,43.8,43.8,43.76,43.77,5507.0,40.2241,40.2241,40.1874,40.1966,5507.0
2022-07-26 15:10:00,43.77,43.84,43.77,43.84,8437.0,40.1966,40.2609,40.1966,40.2609,8437.0
2022-07-26 15:15:00,43.84,43.86,43.82,43.83,9556.0,40.2609,40.2793,40.2425,40.2517,9556.0
2022-07-26 15:20:00,43.84,43.86,43.81,43.82,10375.0,40.2609,40.2793,40.2333,40.2425,10375.0
2022-07-26 15:25:00,43.82,43.86,43.81,43.86,13176.0,40.2425,40.2793,40.2333,40.2793,13176.0
2022-07-26 15:30:00,43.87,43.89,43.84,43.89,11225.0,40.2884,40.3068,40.2609,40.3068,11225.0
2022-07-26 15:35:00,43.89,43.91,43.84,43.91,18592.0,40.3068,40.3252,40.2609,40.3252,18592.0
2022-07-26 15:40:00,43.89,43.9,43.84,43.88,24038.0,40.3068,40.316,40.2609,40.2976,24038.0
2022-07-26 15:45:00,43.88,43.9,43.83,43.85,34420.0,40.2976,40.316,40.2517,40.2701,34420.0
2022-07-26 15:50:00,43.85,43.87,43.79,43.87,79889.0,40.2701,40.2884,40.215,40.2884,79889.0
2022-07-26 15:55:00,43.88,43.9,43.81,43.82,49475.0,40.2976,40.316,40.2333,40.2425,49475.0
2022-07-27 09:30:00,44.06,44.31,44.06,44.16,41057.0,40.4629,40.6925,40.4629,40.5548,41057.0
2022-07-27 09:35:00,44.15,44.21,44.01,44.1,41055.0,40.5456,40.6007,40.417,40.4997,41055.0
2022-07-27 09:40:00,44.11,44.17,43.93,43.97,29153.0,40.5088,40.5639,40.3435,40.3803,29153.0
2022-07-27 09:45:00,43.98,44.1,43.98,44.06,22705.0,40.3895,40.4997,40.3895,40.4629,22705.0
2022-07-27 09:50:00,44.03,44.1,43.98,44.09,18099.0,40.4354,40.4997,40.3895,40.4905,18099.0
2022-07-27 09:55:00,44.09,44.11,44.03,44.09,17160.0,40.4905,40.5088,40.4354,40.4905,17160.0
2022-07-27 10:00:00,44.09,44.13,43.98,44.07,32283.0,40.4905,40.5272,40.3895,40.4721,32283.0
2022-07-27 10:05:00,44.08,44.09,43.9,43.92,14203.0,40.4813,40.4905,40.316,40.3344,14203.0
2022-07-27 10:10:00,43.92,43.96,43.87,43.92,8637.0,40.3344,40.3711,40.2884,40.3344,8637.0
2022-07-27 10:15:00,43.9,44.08,43.9,44.08,13437.0,40.316,40.4813,40.316,40.4813,13437.0
2022-07-27 10:20:00,44.08,44.1,43.98,43.98,6404.0,40.4813,40.4997,40.3895,40.3895,6404.0
2022-07-27 10:25:00,43.95,44.02,43.9,44.0,7705.0,40.3619,40.4262,40.316,40.4078,7705.0
2022-07-27 10:30:00,43.99,44.01,43.96,43.99,3998.0,40.3986,40.417,40.3711,40.3986,3998.0
2022-07-27 10:35:00,43.99,44.08,43.98,44.08,7717.0,40.3986,40.4813,40.3895,40.4813,7717.0
2022-07-27 10:40:00,44.11,44.11,43.98,43.99,12641.0,40.5088,40.5088,40.3895,40.3986,12641.0
2022-07-27 10:45:00,43.98,44.01,43.98,44.0,2995.0,40.3895,40.417,40.3895,40.4078,2995.0
2022-07-27 10:50:00,44.0,44.01,43.96,44.0,8584.0,40.4078,40.417,40.3711,40.4078,8584.0
2022-07-27 10:55:00,44.02,44.08,44.01,44.08,3364.0,40.4262,40.4813,40.417,40.4813,3364.0
2022-07-27 11:00:00,44.08,44.15,44.07,44.07,9144.0,40.4813,40.5456,40.4721,40.4721,9144.0
2022-07-27 11:05:00,44.06,44.06,43.98,43.98,9083.0,40.4629,40.4629,40.3895,40.3895,9083.0
2022-07-27 11:10:00,43.97,43.97,43.93,43.95,4600.0,40.3803,40.3803,40.3435,40.3619,4600.0
2022-07-27 11:15:00,43.95,44.02,43.95,43.99,4633.0,40.3619,40.4262,40.3619,40.3986,4633.0
2022-07-27 11:20:00,43.97,43.97,43.9,43.9,5706.0,40.3803,40.3803,40.316,40.316,5706.0
2022-07-27 11:25:00,43.9,43.95,43.88,43.93,3836.0,40.316,40.3619,40.2976,40.3435,3836.0
2022-07-27 11:30:00,43.94,44.0,43.94,43.96,4115.0,40.3527,40.4078,40.3527,40.3711,4115.0
2022-07-27 11:35:00,43.99,44.03,43.95,43.98,3700.0,40.3986,40.4354,40.3619,40.3895,3700.0
2022-07-27 11:40:00,43.97,43.97,43.93,43.93,1804.0,40.3803,40.3803,40.3435,40.3435,1804.0
2022-07-27 11:45:00,43.9,43.93,43.88,43.91,5017.0,40.316,40.3435,40.2976,40.3252,5017.0
2022-07-27 11:50:00,43.93,43.95,43.87,43.87,2393.0,40.3435,40.3619,40.2884,40.2884,2393.0
2022-07-27 11:55:00,43.89,43.94,43.89,43.9,1800.0,40.3068,40.3527,40.3068,40.316,1800.0
2022-07-27 12:00:00,43.9,43.9,43.84,43.85,3773.0,40.316,40.316,40.2609,40.2701,3773.0
2022-07-27 12:05:00,43.85,43.88,43.84,43.87,2735.0,40.2701,40.2976,40.2609,40.2884,2735.0
2022-07-27 12:10:00,43.86,43.92,43.84,43.92,7541.0,40.2793,40.3344,40.2609,40.3344,7541.0
2022-07-27 12:15:00,43.93,43.94,43.91,43.94,4829.0,40.3435,40.3527,40.3252,40.3527,4829.0
2022-07-27 12:20:00,43.93,43.95,43.93,43.93,4144.0,40.3435,40.3619,40.3435,40.3435,4144.0
2022-07-27 12:25:00,43.92,43.95,43.9,43.95,2743.0,40.3344,40.3619,40.316,40.3619,2743.0
2022-07-27 12:30:00,43.96,43.98,43.96,43.98,1300.0,40.3711,40.3895,40.3711,40.3895,1300.0
2022-07-27 12:35:00,43.99,43.99,43.96,43.96,4700.0,40.3986,40.3986,40.3711,40.3711,4700.0
2022-07-27 12:40:00,43.95,44.01,43.95,43.99,8027.0,40.3619,40.417,40.3619,40.3986,8027.0
2022-07-27 12:45:00,43.99,44.0,43.97,43.97,2556.0,40.3986,40.4078,40.3803,40.3803,2556.0
2022-07-27 12:50:00,43.98,44.0,43.98,43.99,2138.0,40.3895,40.4078,40.3895,40.3986,2138.0
2022-07-27 12:55:00,43.99,43.99,43.92,43.92,2549.0,40.3986,40.3986,40.3344,40.3344,2549.0
2022-07-27 13:00:00,43.92,43.93,43.88,43.91,4037.0,40.3344,40.3435,40.2976,40.3252,4037.0
2022-07-27 13:05:00,43.91,43.92,43.88,43.9,3300.0,40.3252,40.3344,40.2976,40.316,3300.0
2022-07-27 13:10:00,43.9,43.94,43.9,43.91,3469.0,40.316,40.3527,40.316,40.3252,3469.0
2022-07-27 13:15:00,43.92,43.95,43.92,43.92,2529.0,40.3344,40.3619,40.3344,40.3344,2529.0
2022-07-27 13:20:00,43.92,43.98,43.92,43.98,1963.0,40.3344,40.3895,40.3344,40.3895,1963.0
2022-07-27 13:25:00,44.0,44.03,44.0,44.03,800.0,40.4078,40.4354,40.4078,40.4354,800.0
2022-07-27 13:30:00,44.04,44.04,44.01,44.01,5195.0,40.4446,40.4446,40.417,40.417,5195.0
2022-07-27 13:35:00,44.02,44.02,43.98,43.98,3749.0,40.4262,40.4262,40.3895,40.3895,3749.0
2022-07-27 13:40:00,43.98,44.0,43.98,43.98,4970.0,40.3895,40.4078,40.3895,40.3895,4970.0
2022-07-27 13:45:00,43.97,44.02,43.96,44.01,3209.0,40.3803,40.4262,40.3711,40.417,3209.0
2022-07-27 13:50:00,44.02,44.06,44.02,44.05,5020.0,40.4262,40.4629,40.4262,40.4537,5020.0
2022-07-27 13:55:00,44.08,44.1,44.06,44.08,5069.0,40.4813,40.4997,40.4629,40.4813,5069.0
2022-07-27 14:00:00,44.09,44.19,44.06,44.14,11286.0,40.4905,40.5823,40.4629,40.5364,11286.0
2022-07-27 14:05:00,44.11,44.11,43.98,43.99,7800.0,40.5088,40.5088,40.3895,40.3986,7800.0
2022-07-27 14:10:00,44.0,44.08,44.0,44.06,4530.0,40.4078,40.4813,40.4078,40.4629,4530.0
2022-07-27 14:15:00,44.05,44.12,44.05,44.1,3000.0,40.4537,40.518,40.4537,40.4997,3000.0
2022-07-27 14:20:00,44.1,44.11,44.03,44.03,3942.0,40.4997,40.5088,40.4354,40.4354,3942.0
2022-07-27 14:25:00,44.04,44.11,44.03,44.06,4566.0,40.4446,40.5088,40.4354,40.4629,4566.0
2022-07-27 14:30:00,44.05,44.08,43.96,43.98,5543.0,40.4537,40.4813,40.3711,40.3895,5543.0
2022-07-27 14:35:00,44.06,44.25,44.04,44.25,17666.0,40.4629,40.6374,40.4446,40.6374,17666.0
2022-07-27 14:40:00,44.27,44.37,44.27,44.37,13521.0,40.6558,40.7476,40.6558,40.7476,13521.0
2022-07-27 14:45:00,44.38,44.42,44.31,44.31,5799.0,40.7568,40.7935,40.6925,40.6925,5799.0
2022-07-27 14:50:00,44.31,44.43,44.3,44.38,17097.0,40.6925,40.8027,40.6833,40.7568,17097.0
2022-07-27 14:55:00,44.39,44.42,44.3,44.33,5947.0,40.766,40.7935,40.6833,40.7109,5947.0
2022-07-27 15:00:00,44.34,44.46,44.31,44.45,8711.0,40.7201,40.8303,40.6925,40.8211,8711.0
2022-07-27 15:05:00,44.45,44.54,44.44,44.54,19108.0,40.8211,40.9037,40.8119,40.9037,19108.0
2022-07-27 15:10:00,44.54,44.58,44.53,44.54,16351.0,40.9037,40.9405,40.8946,40.9037,16351.0
2022-07-27 15:15:00,44.55,44.61,44.55,44.57,18650.0,40.9129,40.968,40.9129,40.9313,18650.0
2022-07-27 15:20:00,44.57,44.65,44.56,44.65,25321.0,40.9313,41.0048,40.9221,41.0048,25321.0
2022-07-27 15:25:00,44.65,44.77,44.65,44.77,16215.0,41.0048,41.115,41.0048,41.115,16215.0
2022-07-27 15:30:00,44.77,44.77,44.72,44.74,22365.0,41.115,41.115,41.069,41.0874,22365.0
2022-07-27 15:35:00,44.75,44.76,44.7,44.7,25745.0,41.0966,41.1058,41.0507,41.0507,25745.0
2022-07-27 15:40:00,44.7,44.78,44.68,44.7,40881.0,41.0507,41.1241,41.0323,41.0507,40881.0
2022-07-27 15:45:00,44.7,44.73,44.66,44.67,46537.0,41.0507,41.0782,41.0139,41.0231,46537.0
2022-07-27 15:50:00,44.67,44.72,44.59,44.67,103876.0,41.0231,41.069,40.9497,41.0231,103876.0
2022-07-27 15:55:00,44.67,44.72,44.6,44.65,98792.0,41.0231,41.069,40.9588,41.0048,98792.0
2022-07-28 09:30:00,44.84,45.22,44.73,45.14,39533.0,41.1792,41.5282,41.0782,41.4548,39533.0
2022-07-28 09:35:00,45.2,45.24,45.05,45.05,13761.0,41.5099,41.5466,41.3721,41.3721,13761.0
2022-07-28 09:40:00,45.05,45.07,44.95,44.95,6700.0,41.3721,41.3905,41.2803,41.2803,6700.0
2022-07-28 09:45:00,44.99,45.01,44.92,44.94,3865.0,41.317,41.3354,41.2527,41.2711,3865.0
2022-07-28 09:50:00,44.96,44.97,44.74,44.8,7200.0,41.2894,41.2986,41.0874,41.1425,7200.0
2022-07-28 09:55:00,44.81,44.85,44.8,44.82,7467.0,41.1517,41.1884,41.1425,41.1609,7467.0
2022-07-28 10:00:00,44.82,44.93,44.82,44.87,7990.0,41.1609,41.2619,41.1609,41.2068,7990.0
2022-07-28 10:05:00,44.88,44.88,44.73,44.84,8341.0,41.216,41.216,41.0782,41.1792,8341.0
2022-07-28 10:10:00,44.84,44.95,44.84,44.95,14988.0,41.1792,41.2803,41.1792,41.2803,14988.0
2022-07-28 10:15:00,44.95,45.04,44.95,44.98,15750.0,41.2803,41.3629,41.2803,41.3078,15750.0
2022-07-28 10:20:00,45.02,45.06,44.93,45.06,7551.0,41.3445,41.3813,41.2619,41.3813,7551.0
2022-07-28 10:25:00,45.06,45.12,45.0,45.08,10672.0,41.3813,41.4364,41.3262,41.3996,10672.0
2022-07-28 10:30:00,45.1,45.1,45.0,45.05,11893.0,41.418,41.418,41.3262,41.3721,11893.0
2022-07-28 10:35:00,45.08,45.17,45.08,45.15,8269.0,41.3996,41.4823,41.3996,41.4639,8269.0
2022-07-28 10:40:00,45.14,45.17,45.12,45.15,7670.0,41.4548,41.4823,41.4364,41.4639,7670.0
2022-07-28 10:45:00,45.14,45.29,45.14,45.29,5850.0,41.4548,41.5925,41.4548,41.5925,5850.0
2022-07-28 10:50:00,45.29,45.34,45.27,45.27,10511.0,41.5925,41.6384,41.5741,41.5741,10511.0
2022-07-28 10:55:00,45.27,45.33,45.26,45.33,2207.0,41.5741,41.6292,41.565,41.6292,2207.0
2022-07-28 11:00:00,45.34,45.39,45.33,45.37,4792.0,41.6384,41.6843,41.6292,41.666,4792.0
2022-07-28 11:05:00,45.37,45.42,45.37,45.41,9657.0,41.666,41.7119,41.666,41.7027,9657.0
2022-07-28 11:10:00,45.42,45.45,45.39,45.44,7343.0,41.7119,41.7394,41.6843,41.7303,7343.0
2022-07-28 11:15:00,45.46,45.46,45.41,45.42,6497.0,41.7486,41.7486,41.7027,41.7119,6497.0
2022-07-28 11:20:00,45.4,45.49,45.38,45.48,8108.0,41.6935,41.7762,41.6752,41.767,8108.0
2022-07-28 11:25:00,45.48,45.55,45.48,45.55,11551.0,41.767,41.8313,41.767,41.8313,11551.0
2022-07-28 11:30:00,45.55,45.55,45.45,45.47,5631.0,41.8313,41.8313,41.7394,41.7578,5631.0
2022-07-28 11:35:00,45.48,45.52,45.45,45.49,5900.0,41.767,41.8037,41.7394,41.7762,5900.0
2022-07-28 11:40:00,45.5,45.57,45.49,45.57,5005.0,41.7854,41.8496,41.7762,41.8496,5005.0
2022-07-28 11:45:00,45.58,45.59,45.53,45.57,4408.0,41.8588,41.868,41.8129,41.8496,4408.0
2022-07-28 11:50:00,45.58,45.64,45.58,45.64,4474.0,41.8588,41.9139,41.8588,41.9139,4474.0
2022-07-28 11:55:00,45.63,45.64,45.55,45.55,4800.0,41.9047,41.9139,41.8313,41.8313,4800.0
2022-07-28 12:00:00,45.55,45.55,45.51,45.53,2688.0,41.8313,41.8313,41.7945,41.8129,2688.0
2022-07-28 12:05:00,45.52,45.59,45.52,45.52,7597.0,41.8037,41.868,41.8037,41.8037,7597.0
2022-07-28 12:10:00,45.53,45.6,45.53,45.59,6573.0,41.8129,41.8772,41.8129,41.868,6573.0
2022-07-28 12:15:00,45.6,45.61,45.51,45.51,5494.0,41.8772,41.8864,41.7945,41.7945,5494.0
2022-07-28 12:20:00,45.51,45.57,45.51,45.57,3000.0,41.7945,41.8496,41.7945,41.8496,3000.0
2022-07-28 12:25:00,45.58,45.58,45.56,45.57,2000.0,41.8588,41.8588,41.8405,41.8496,2000.0
2022-07-28 12:30:00,45.58,45.58,45.49,45.51,5474.0,41.8588,41.8588,41.7762,41.7945,5474.0
2022-07-28 12:35:00,45.53,45.54,45.49,45.51,2155.0,41.8129,41.8221,41.7762,41.7945,2155.0
2022-07-28 12:40:00,45.51,45.51,45.48,45.49,848.0,41.7945,41.7945,41.767,41.7762,848.0
2022-07-28 12:45:00,45.51,45.52,45.49,45.49,3700.0,41.7945,41.8037,41.7762,41.7762,3700.0
2022-07-28 12:50:00,45.49,45.58,45.49,45.56,7070.0,41.7762,41.8588,41.7762,41.8405,7070.0
2022-07-28 12:55:00,45.57,45.58,45.53,45.53,2300.0,41.8496,41.8588,41.8129,41.8129,2300.0
2022-07-28 13:00:00,45.52,45.52,45.45,45.51,5971.0,41.8037,41.8037,41.7394,41.7945,5971.0
2022-07-28 13:05:00,45.52,45.58,45.52,45.58,3346.0,41.8037,41.8588,41.8037,41.8588,3346.0
2022-07-28 13:10:00,45.58,45.59,45.56,45.59,2900.0,41.8588,41.868,41.8405,41.868,2900.0
2022-07-28 13:15:00,45.59,45.59,45.55,45.57,3900.0,41.868,41.868,41.8313,41.8496,3900.0
2022-07-28 13:20:00,45.58,45.64,45.58,45.63,2844.0,41.8588,41.9139,41.8588,41.9047,2844.0
2022-07-28 13:25:00,45.63,45.67,45.63,45.67,1000.0,41.9047,41.9415,41.9047,41.9415,1000.0
2022-07-28 13:30:00,45.68,45.72,45.68,45.72,4666.0,41.9507,41.9874,41.9507,41.9874,4666.0
2022-07-28 13:35:00,45.73,45.79,45.72,45.78,7080.0,41.9966,42.0517,41.9874,42.0425,7080.0
2022-07-28 13:40:00,45.78,45.86,45.78,45.83,5991.0,42.0425,42.116,42.0425,42.0884,5991.0
2022-07-28 13:45:00,45.83,45.84,45.81,45.84,4227.0,42.0884,42.0976,42.0701,42.0976,4227.0
2022-07-28 13:50:00,45.83,45.83,45.8,45.8,3400.0,42.0884,42.0884,42.0609,42.0609,3400.0
2022-07-28 13:55:00,45.8,45.84,45.8,45.81,3338.0,42.0609,42.0976,42.0609,42.0701,3338.0
2022-07-28 14:00:00,45.8,45.82,45.78,45.79,7800.0,42.0609,42.0792,42.0425,42.0517,7800.0
2022-07-28 14:05:00,45.78,45.78,45.71,45.73,4100.0,42.0425,42.0425,41.9782,41.9966,4100.0
2022-07-28 14:10:00,45.72,45.72,45.68,45.7,5936.0,41.9874,41.9874,41.9507,41.969,5936.0
2022-07-28 14:15:00,45.7,45.72,45.69,45.7,3799.0,41.969,41.9874,41.9598,41.969,3799.0
2022-07-28 14:20:00,45.69,45.71,45.69,45.69,1960.0,41.9598,41.9782,41.9598,41.9598,1960.0
2022-07-28 14:25:00,45.69,45.69,45.63,45.64,4600.0,41.9598,41.9598,41.9047,41.9139,4600.0
2022-07-28 14:30:00,45.63,45.65,45.59,45.61,4332.0,41.9047,41.9231,41.868,41.8864,4332.0
2022-07-28 14:35:00,45.61,45.62,45.54,45.57,7632.0,41.8864,41.8956,41.8221,41.8496,7632.0
2022-07-28 14:40:00,45.56,45.6,45.56,45.59,3835.0,41.8405,41.8772,41.8405,41.868,3835.0
2022-07-28 14:45:00,45.58,45.58,45.55,45.58,5600.0,41.8588,41.8588,41.8313,41.8588,5600.0
2022-07-28 14:50:00,45.59,45.6,45.56,45.59,3588.0,41.868,41.8772,41.8405,41.868,3588.0
2022-07-28 14:55:00,45.61,45.61,45.55,45.57,4612.0,41.8864,41.8864,41.8313,41.8496,4612.0
2022-07-28 15:00:00,45.58,45.64,45.54,45.64,13599.0,41.8588,41.9139,41.8221,41.9139,13599.0
2022-07-28 15:05:00,45.65,45.7,45.65,45.68,9693.0,41.9231,41.969,41.9231,41.9507,9693.0
2022-07-28 15:10:00,45.68,45.72,45.64,45.72,8263.0,41.9507,41.9874,41.9139,41.9874,8263.0
2022-07-28 15:15:00,45.72,45.72,45.67,45.72,7723.0,41.9874,41.9874,41.9415,41.9874,7723.0
2022-07-28 15:20:00,45.72,45.73,45.69,45.7,3128.0,41.9874,41.9966,41.9598,41.969,3128.0
2022-07-28 15:25:00,45.7,45.7,45.65,45.65,11737.0,41.969,41.969,41.9231,41.9231,11737.0
2022-07-28 15:30:00,45.65,45.67,45.6,45.67,10579.0,41.9231,41.9415,41.8772,41.9415,10579.0
2022-07-28 15:35:00,45.67,45.67,45.62,45.66,14172.0,41.9415,41.9415,41.8956,41.9323,14172.0
2022-07-28 15:40:00,45.65,45.65,45.6,45.63,20657.0,41.9231,41.9231,41.8772,41.9047,20657.0
2022-07-28 15:45:00,45.64,45.67,45.61,45.65,20784.0,41.9139,41.9415,41.8864,41.9231,20784.0
2022-07-28 15:50:00,45.65,45.69,45.57,45.59,35658.0,41.9231,41.9598,41.8496,41.868,35658.0
2022-07-28 15:55:00,45.59,45.64,45.55,45.64,46466.0,41.868,41.9139,41.8313,41.9139,46466.0
2022-07-29 09:30:00,45.15,45.3,44.86,44.89,65009.0,41.4639,41.6017,41.1976,41.2252,65009.0
2022-07-29 09:35:00,44.91,44.94,44.83,44.94,38334.0,41.2435,41.2711,41.1701,41.2711,38334.0
2022-07-29 09:40:00,44.94,45.09,44.85,44.96,24758.0,41.2711,41.4088,41.1884,41.2894,24758.0
2022-07-29 09:45:00,44.96,45.01,44.9,44.92,17514.0,41.2894,41.3354,41.2343,41.2527,17514.0
2022-07-29 09:50:00,44.91,45.06,44.91,45.06,14268.0,41.2435,41.3813,41.2435,41.3813,14268.0
2022-07-29 09:55:00,45.06,45.2,45.06,45.2,9964.0,41.3813,41.5099,41.3813,41.5099,9964.0
2022-07-29 10:00:00,45.2,45.35,45.13,45.28,14682.0,41.5099,41.6476,41.4456,41.5833,14682.0
2022-07-29 10:05:00,45.29,45.32,45.23,45.26,10618.0,41.5925,41.6201,41.5374,41.565,10618.0
2022-07-29 10:10:00,45.27,45.27,45.19,45.19,9496.0,41.5741,41.5741,41.5007,41.5007,9496.0
2022-07-29 10:15:00,45.19,45.24,45.14,45.24,12529.0,41.5007,41.5466,41.4548,41.5466,12529.0
2022-07-29 10:20:00,45.23,45.31,45.21,45.27,13423.0,41.5374,41.6109,41.519,41.5741,13423.0
2022-07-29 10:25:00,45.28,45.32,45.22,45.22,15387.0,41.5833,41.6201,41.5282,41.5282,15387.0
2022-07-29 10:30:00,45.2,45.23,45.14,45.14,14213.0,41.5099,41.5374,41.4548,41.4548,14213.0
2022-07-29 10:35:00,45.13,45.16,45.06,45.08,24040.0,41.4456,41.4731,41.3813,41.3996,24040.0
2022-07-29 10:40:00,45.08,45.18,45.05,45.17,17964.0,41.3996,41.4915,41.3721,41.4823,17964.0
2022-07-29 10:45:00,45.18,45.23,45.1,45.1,17865.0,41.4915,41.5374,41.418,41.418,17865.0
2022-07-29 10:50:00,45.1,45.11,45.05,45.06,5952.0,41.418,41.4272,41.3721,41.3813,5952.0
2022-07-29 10:55:00,45.06,45.06,44.95,44.95,21551.0,41.3813,41.3813,41.2803,41.2803,21551.0
2022-07-29 11:00:00,44.95,44.98,44.94,44.95,7776.0,41.2803,41.3078,41.2711,41.2803,7776.0
2022-07-29 11:05:00,44.94,45.03,44.94,45.03,5828.0,41.2711,41.3537,41.2711,41.3537,5828.0
2022-07-29 11:10:00,45.03,45.03,44.99,45.02,6528.0,41.3537,41.3537,41.317,41.3445,6528.0
2022-07-29 11:15:00,45.02,45.02,44.94,44.99,11223.0,41.3445,41.3445,41.2711,41.317,11223.0
2022-07-29 11:20:00,45.0,45.0,44.92,44.95,9545.0,41.3262,41.3262,41.2527,41.2803,9545.0
2022-07-29 11:25:00,44.94,44.95,44.87,44.89,14223.0,41.2711,41.2803,41.2068,41.2252,14223.0
2022-07-29 11:30:00,44.92,44.99,44.92,44.94,24549.0,41.2527,41.317,41.2527,41.2711,24549.0
2022-07-29 11:35:00,44.95,45.0,44.94,44.99,10965.0,41.2803,41.3262,41.2711,41.317,10965.0
2022-07-29 11:40:00,44.99,45.06,44.93,45.05,10399.0,41.317,41.3813,41.2619,41.3721,10399.0
2022-07-29 11:45:00,45.05,45.08,44.99,45.0,7070.0,41.3721,41.3996,41.317,41.3262,7070.0
2022-07-29 11:50:00,45.01,45.1,44.99,45.09,6182.0,41.3354,41.418,41.317,41.4088,6182.0
2022-07-29 11:55:00,45.09,45.1,45.06,45.08,5800.0,41.4088,41.418,41.3813,41.3996,5800.0
2022-07-29 12:00:00,45.07,45.08,45.04,45.06,5188.0,41.3905,41.3996,41.3629,41.3813,5188.0
2022-07-29 12:05:00,45.07,45.09,45.03,45.04,3306.0,41.3905,41.4088,41.3537,41.3629,3306.0
2022-07-29 12:10:00,45.07,45.07,45.04,45.04,3710.0,41.3905,41.3905,41.3629,41.3629,3710.0
2022-07-29 12:15:00,45.02,45.09,45.02,45.07,4162.0,41.3445,41.4088,41.3445,41.3905,4162.0
2022-07-29 12:20:00,45.05,45.09,45.05,45.09,7354.0,41.3721,41.4088,41.3721,41.4088,7354.0
2022-07-29 12:25:00,45.08,45.09,45.07,45.09,1500.0,41.3996,41.4088,41.3905,41.4088,1500.0
2022-07-29 12:30:00,45.1,45.13,45.08,45.08,5588.0,41.418,41.4456,41.3996,41.3996,5588.0
2022-07-29 12:35:00,45.09,45.11,45.06,45.11,4099.0,41.4088,41.4272,41.3813,41.4272,4099.0
2022-07-29 12:40:00,45.1,45.13,45.07,45.11,4735.0,41.418,41.4456,41.3905,41.4272,4735.0
2022-07-29 12:45:00,45.1,45.17,45.08,45.16,4769.0,41.418,41.4823,41.3996,41.4731,4769.0
2022-07-29 12:50:00,45.16,45.19,45.15,45.19,5633.0,41.4731,41.5007,41.4639,41.5007,5633.0
2022-07-29 12:55:00,45.19,45.2,45.18,45.18,2375.0,41.5007,41.5099,41.4915,41.4915,2375.0
2022-07-29 13:00:00,45.18,45.18,45.13,45.14,4424.0,41.4915,41.4915,41.4456,41.4548,4424.0
2022-07-29 13:05:00,45.15,45.17,45.14,45.16,2480.0,41.4639,41.4823,41.4548,41.4731,2480.0
2022-07-29 13:10:00,45.17,45.19,45.15,45.18,6891.0,41.4823,41.5007,41.4639,41.4915,6891.0
2022-07-29 13:15:00,45.19,45.2,45.15,45.16,5013.0,41.5007,41.5099,41.4639,41.4731,5013.0
2022-07-29 13:20:00,45.17,45.19,45.16,45.18,4100.0,41.4823,41.5007,41.4731,41.4915,4100.0
2022-07-29 13:25:00,45.19,45.2,45.15,45.15,4818.0,41.5007,41.5099,41.4639,41.4639,4818.0
2022-07-29 13:30:00,45.15,45.19,45.15,45.17,6556.0,41.4639,41.5007,41.4639,41.4823,6556.0
2022-07-29 13:35:00,45.16,45.22,45.16,45.22,3930.0,41.4731,41.5282,41.4731,41.5282,3930.0
2022-07-29 13:40:00,45.23,45.26,45.22,45.26,4467.0,41.5374,41.565,41.5282,41.565,4467.0
2022-07-29 13:45:00,45.26,45.3,45.26,45.28,14255.0,41.565,41.6017,41.565,41.5833,14255.0
2022-07-29 13:50:00,45.27,45.31,45.27,45.31,6793.0,41.5741,41.6109,41.5741,41.6109,6793.0
2022-07-29 13:55:00,45.32,45.34,45.28,45.28,9554.0,41.6201,41.6384,41.5833,41.5833,9554.0
2022-07-29 14:00:00,45.29,45.3,45.23,45.23,5640.0,41.5925,41.6017,41.5374,41.5374,5640.0
2022-07-29 14:05:00,45.23,45.27,45.22,45.24,17222.0,41.5374,41.5741,41.5282,41.5466,17222.0
2022-07-29 14:10:00,45.24,45.27,45.22,45.22,8693.0,41.5466,41.5741,41.5282,41.5282,8693.0
2022-07-29 14:15:00,45.22,45.26,45.19,45.26,8482.0,41.5282,41.565,41.5007,41.565,8482.0
2022-07-29 14:20:00,45.26,45.26,45.18,45.18,3808.0,41.565,41.565,41.4915,41.4915,3808.0
2022-07-29 14:25:00,45.17,45.17,45.15,45.16,8102.0,41.4823,41.4823,41.4639,41.4731,8102.0
2022-07-29 14:30:00,45.17,45.19,45.16,45.19,9128.0,41.4823,41.5007,41.4731,41.5007,9128.0
2022-07-29 14:35:00,45.2,45.21,45.19,45.19,6592.0,41.5099,41.519,41.5007,41.5007,6592.0
2022-07-29 14:40:00,45.18,45.18,45.14,45.15,11183.0,41.4915,41.4915,41.4548,41.4639,11183.0
2022-07-29 14:45:00,45.16,45.17,45.15,45.16,7022.0,41.4731,41.4823,41.4639,41.4731,7022.0
2022-07-29 14:50:00,45.16,45.19,45.15,45.19,8577.0,41.4731,41.5007,41.4639,41.5007,8577.0
2022-07-29 14:55:00,45.19,45.22,45.17,45.2,8525.0,41.5007,41.5282,41.4823,41.5099,8525.0
2022-07-29 15:00:00,45.2,45.29,45.2,45.27,10065.0,41.5099,41.5925,41.5099,41.5741,10065.0
2022-07-29 15:05:00,45.27,45.27,45.22,45.24,8752.0,41.5741,41.5741,41.5282,41.5466,8752.0
2022-07-29 15:10:00,45.25,45.25,45.2,45.23,18197.0,41.5558,41.5558,41.5099,41.5374,18197.0
2022-07-29 15:15:00,45.23,45.23,45.2,45.21,7528.0,41.5374,41.5374,41.5099,41.519,7528.0
2022-07-29 15:20:00,45.2,45.27,45.18,45.27,11463.0,41.5099,41.5741,41.4915,41.5741,11463.0
2022-07-29 15:25:00,45.28,45.35,45.28,45.34,8312.0,41.5833,41.6476,41.5833,41.6384,8312.0
2022-07-29 15:30:00,45.34,45.37,45.3,45.37,15156.0,41.6384,41.666,41.6017,41.666,15156.0
2022-07-29 15:35:00,45.38,45.4,45.34,45.34,11541.0,41.6752,41.6935,41.6384,41.6384,11541.0
2022-07-29 15:40:00,45.34,45.38,45.31,45.38,15229.0,41.6384,41.6752,41.6109,41.6752,15229.0
2022-07-29 15:45:00,45.37,45.4,45.36,45.38,24257.0,41.666,41.6935,41.6568,41.6752,24257.0
2022-07-29 15:50:00,45.38,45.49,45.38,45.4,71424.0,41.6752,41.7762,41.6752,41.6935,71424.0
2022-07-29 15:55:00,45.4,45.41,45.33,45.38,53613.0,41.6935,41.7027,41.6292,41.6752,53613.0
2022-08-01 09:30:00,45.07,45.07,44.81,44.9,32671.0,41.3905,41.3905,41.1517,41.2343,32671.0
2022-08-01 09:35:00,44.9,44.91,44.76,44.9,16524.0,41.2343,41.2435,41.1058,41.2343,16524.0
2022-08-01 09:40:00,44.91,45.07,44.9,45.01,11902.0,41.2435,41.3905,41.2343,41.3354,11902.0
2022-08-01 09:45:00,44.99,45.01,44.92,45.0,5370.0,41.317,41.3354,41.2527,41.3262,5370.0
2022-08-01 09:50:00,45.01,45.13,44.98,45.13,6945.0,41.3354,41.4456,41.3078,41.4456,6945.0
2022-08-01 09:55:00,45.13,45.19,45.09,45.16,5516.0,41.4456,41.5007,41.4088,41.4731,5516.0
2022-08-01 10:00:00,45.16,45.26,45.12,45.25,7701.0,41.4731,41.565,41.4364,41.5558,7701.0
2022-08-01 10:05:00,45.25,45.39,45.25,45.32,5835.0,41.5558,41.6843,41.5558,41.6201,5835.0
2022-08-01 10:10:00,45.3,45.37,45.29,45.37,5673.0,41.6017,41.666,41.5925,41.666,5673.0
2022-08-01 10:15:00,45.32,45.32,45.17,45.18,6825.0,41.6201,41.6201,41.4823,41.4915,6825.0
2022-08-01 10:20:00,45.12,45.14,45.07,45.1,6742.0,41.4364,41.4548,41.3905,41.418,6742.0
2022-08-01 10:25:00,45.12,45.12,45.02,45.09,3903.0,41.4364,41.4364,41.3445,41.4088,3903.0
2022-08-01 10:30:00,45.13,45.14,45.08,45.1,4548.0,41.4456,41.4548,41.3996,41.418,4548.0
2022-08-01 10:35:00,45.1,45.25,45.1,45.24,4890.0,41.418,41.5558,41.418,41.5466,4890.0
2022-08-01 10:40:00,45.25,45.31,45.25,45.31,4693.0,41.5558,41.6109,41.5558,41.6109,4693.0
2022-08-01 10:45:00,45.31,45.35,45.29,45.33,10405.0,41.6109,41.6476,41.5925,41.6292,10405.0
2022-08-01 10:50:00,45.34,45.41,45.34,45.4,7183.0,41.6384,41.7027,41.6384,41.6935,7183.0
2022-08-01 10:55:00,45.37,45.4,45.35,45.39,4660.0,41.666,41.6935,41.6476,41.6843,4660.0
2022-08-01 11:00:00,45.4,45.4,45.32,45.32,4013.0,41.6935,41.6935,41.6201,41.6201,4013.0
2022-08-01 11:05:00,45.33,45.33,45.29,45.31,2262.0,41.6292,41.6292,41.5925,41.6109,2262.0
2022-08-01 11:10:00,45.34,45.36,45.33,45.36,2258.0,41.6384,41.6568,41.6292,41.6568,2258.0
2022-08-01 11:15:00,45.38,45.38,45.25,45.25,7415.0,41.6752,41.6752,41.5558,41.5558,7415.0
2022-08-01 11:20:00,45.24,45.34,45.22,45.33,9977.0,41.5466,41.6384,41.5282,41.6292,9977.0
2022-08-01 11:25:00,45.34,45.42,45.34,45.4,7830.0,41.6384,41.7119,41.6384,41.6935,7830.0
2022-08-01 11:30:00,45.4,45.4,45.28,45.31,5926.0,41.6935,41.6935,41.5833,41.6109,5926.0
2022-08-01 11:35:00,45.32,45.32,45.28,45.3,3693.0,41.6201,41.6201,41.5833,41.6017,3693.0
2022-08-01 11:40:00,45.31,45.37,45.3,45.36,6000.0,41.6109,41.666,41.6017,41.6568,6000.0
2022-08-01 11:45:00,45.37,45.4,45.35,45.38,4289.0,41.666,41.6935,41.6476,41.6752,4289.0
2022-08-01 11:50:00,45.37,45.37,45.32,45.32,4148.0,41.666,41.666,41.6201,41.6201,4148.0
2022-08-01 11:55:00,45.31,45.33,45.3,45.32,4579.0,41.6109,41.6292,41.6017,41.6201,4579.0
2022-08-01 12:00:00,45.32,45.33,45.29,45.29,6530.0,41.6201,41.6292,41.5925,41.5925,6530.0
2022-08-01 12:05:00,45.3,45.31,45.27,45.3,6287.0,41.6017,41.6109,41.5741,41.6017,6287.0
2022-08-01 12:10:00,45.3,45.3,45.19,45.22,4944.0,41.6017,41.6017,41.5007,41.5282,4944.0
2022-08-01 12:15:00,45.21,45.24,45.18,45.24,1200.0,41.519,41.5466,41.4915,41.5466,1200.0
2022-08-01 12:20:00,45.25,45.33,45.24,45.33,7030.0,41.5558,41.6292,41.5466,41.6292,7030.0
2022-08-01 12:25:00,45.33,45.35,45.33,45.33,2854.0,41.6292,41.6476,41.6292,41.6292,2854.0
2022-08-01 12:30:00,45.34,45.35,45.3,45.35,2747.0,41.6384,41.6476,41.6017,41.6476,2747.0
2022-08-01 12:35:00,45.35,45.36,45.33,45.35,6008.0,41.6476,41.6568,41.6292,41.6476,6008.0
2022-08-01 12:40:00,45.33,45.34,45.28,45.32,6022.0,41.6292,41.6384,41.5833,41.6201,6022.0
2022-08-01 12:45:00,45.34,45.41,45.32,45.32,8034.0,41.6384,41.7027,41.6201,41.6201,8034.0
2022-08-01 12:50:00,45.31,45.33,45.27,45.31,4800.0,41.6109,41.6292,41.5741,41.6109,4800.0
2022-08-01 12:55:00,45.3,45.3,45.24,45.26,7511.0,41.6017,41.6017,41.5466,41.565,7511.0
2022-08-01 13:00:00,45.25,45.28,45.19,45.2,9289.0,41.5558,41.5833,41.5007,41.5099,9289.0
2022-08-01 13:05:00,45.19,45.27,45.18,45.27,3722.0,41.5007,41.5741,41.4915,41.5741,3722.0
2022-08-01 13:10:00,45.27,45.27,45.23,45.24,2519.0,41.5741,41.5741,41.5374,41.5466,2519.0
2022-08-01 13:15:00,45.26,45.29,45.23,45.23,6240.0,41.565,41.5925,41.5374,41.5374,6240.0
2022-08-01 13:20:00,45.23,45.27,45.2,45.23,5200.0,41.5374,41.5741,41.5099,41.5374,5200.0
2022-08-01 13:25:00,45.23,45.24,45.16,45.16,3854.0,41.5374,41.5466,41.4731,41.4731,3854.0
2022-08-01 13:30:00,45.16,45.18,45.08,45.09,11437.0,41.4731,41.4915,41.3996,41.4088,11437.0
2022-08-01 13:35:00,45.09,45.14,45.09,45.12,7189.0,41.4088,41.4548,41.4088,41.4364,7189.0
2022-08-01 13:40:00,45.12,45.13,45.07,45.08,2600.0,41.4364,41.4456,41.3905,41.3996,2600.0
2022-08-01 13:45:00,45.08,45.08,45.03,45.08,3711.0,41.3996,41.3996,41.3537,41.3996,3711.0
2022-08-01 13:50:00,45.09,45.1,45.04,45.09,4800.0,41.4088,41.418,41.3629,41.4088,4800.0
2022-08-01 13:55:00,45.08,45.1,45.06,45.1,3060.0,41.3996,41.418,41.3813,41.418,3060.0
2022-08-01 14:00:00,45.1,45.12,45.04,45.09,6175.0,41.418,41.4364,41.3629,41.4088,6175.0
2022-08-01 14:05:00,45.07,45.12,45.07,45.11,5346.0,41.3905,41.4364,41.3905,41.4272,5346.0
2022-08-01 14:10:00,45.12,45.16,45.08,45.16,5411.0,41.4364,41.4731,41.3996,41.4731,5411.0
2022-08-01 14:15:00,45.16,45.2,45.13,45.16,4186.0,41.4731,41.5099,41.4456,41.4731,4186.0
2022-08-01 14:20:00,45.16,45.19,45.14,45.19,4057.0,41.4731,41.5007,41.4548,41.5007,4057.0
2022-08-01 14:25:00,45.2,45.21,45.16,45.2,2297.0,41.5099,41.519,41.4731,41.5099,2297.0
2022-08-01 14:30:00,45.2,45.25,45.2,45.24,3090.0,41.5099,41.5558,41.5099,41.5466,3090.0
2022-08-01 14:35:00,45.26,45.26,45.21,45.24,6293.0,41.565,41.565,41.519,41.5466,6293.0
2022-08-01 14:40:00,45.24,45.26,45.17,45.18,8009.0,41.5466,41.565,41.4823,41.4915,8009.0
2022-08-01 14:45:00,45.18,45.22,45.17,45.2,5627.0,41.4915,41.5282,41.4823,41.5099,5627.0
2022-08-01 14:50:00,45.17,45.23,45.16,45.22,3483.0,41.4823,41.5374,41.4731,41.5282,3483.0
2022-08-01 14:55:00,45.23,45.31,45.23,45.3,2600.0,41.5374,41.6109,41.5374,41.6017,2600.0
2022-08-01 15:00:00,45.28,45.28,45.24,45.24,4613.0,41.5833,41.5833,41.5466,41.5466,4613.0
2022-08-01 15:05:00,45.25,45.3,45.24,45.27,3695.0,41.5558,41.6017,41.5466,41.5741,3695.0
2022-08-01 15:10:00,45.27,45.29,45.26,45.29,3595.0,41.5741,41.5925,41.565,41.5925,3595.0
2022-08-01 15:15:00,45.3,45.31,45.27,45.27,4420.0,41.6017,41.6109,41.5741,41.5741,4420.0
2022-08-01 15:20:00,45.27,45.27,45.22,45.22,2777.0,41.5741,41.5741,41.5282,41.5282,2777.0
2022-08-01 15:25:00,45.22,45.23,45.2,45.23,3668.0,41.5282,41.5374,41.5099,41.5374,3668.0
2022-08-01 15:30:00,45.23,45.24,45.17,45.21,4900.0,41.5374,41.5466,41.4823,41.519,4900.0
2022-08-01 15:35:00,45.22,45.24,45.2,45.22,6908.0,41.5282,41.5466,41.5099,41.5282,6908.0
2022-08-01 15:40:00,45.23,45.27,45.2,45.2,8156.0,41.5374,41.5741,41.5099,41.5099,8156.0
2022-08-01 15:45:00,45.2,45.27,45.19,45.26,14168.0,41.5099,41.5741,41.5007,41.565,14168.0
2022-08-01 15:50:00,45.26,45.33,45.24,45.26,29540.0,41.565,41.6292,41.5466,41.565,29540.0
2022-08-01 15:55:00,45.26,45.32,45.23,45.3,32241.0,41.565,41.6201,41.5374,41.6017,32241.0
2022-08-02 09:30:00,45.55,45.69,45.4,45.46,25563.0,41.8313,41.9598,41.6935,41.7486,25563.0
2022-08-02 09:35:00,45.45,45.46,45.34,45.46,10519.0,41.7394,41.7486,41.6384,41.7486,10519.0
2022-08-02 09:40:00,45.46,45.53,45.33,45.35,15603.0,41.7486,41.8129,41.6292,41.6476,15603.0
2022-08-02 09:45:00,45.34,45.52,45.25,45.28,15292.0,41.6384,41.8037,41.5558,41.5833,15292.0
2022-08-02 09:50:00,45.29,45.35,45.15,45.17,14099.0,41.5925,41.6476,41.4639,41.4823,14099.0
2022-08-02 09:55:00,45.15,45.32,45.1,45.28,9460.0,41.4639,41.6201,41.418,41.5833,9460.0
2022-08-02 10:00:00,45.27,45.38,45.25,45.32,6300.0,41.5741,41.6752,41.5558,41.6201,6300.0
2022-08-02 10:05:00,45.33,45.38,45.25,45.26,4100.0,41.6292,41.6752,41.5558,41.565,4100.0
2022-08-02 10:10:00,45.26,45.3,45.18,45.28,8000.0,41.565,41.6017,41.4915,41.5833,8000.0
2022-08-02 10:15:00,45.26,45.31,45.2,45.3,3700.0,41.565,41.6109,41.5099,41.6017,3700.0
2022-08-02 10:20:00,45.31,45.35,45.23,45.25,5301.0,41.6109,41.6476,41.5374,41.5558,5301.0
2022-08-02 10:25:00,45.23,45.26,45.19,45.25,7881.0,41.5374,41.565,41.5007,41.5558,7881.0
2022-08-02 10:30:00,45.3,45.3,45.23,45.23,2940.0,41.6017,41.6017,41.5374,41.5374,2940.0
2022-08-02 10:35:00,45.23,45.26,45.2,45.23,4900.0,41.5374,41.565,41.5099,41.5374,4900.0
2022-08-02 10:40:00,45.21,45.3,45.17,45.25,6673.0,41.519,41.6017,41.4823,41.5558,6673.0
2022-08-02 10:45:00,45.23,45.24,45.19,45.22,2065.0,41.5374,41.5466,41.5007,41.5282,2065.0
2022-08-02 10:50:00,45.25,45.38,45.24,45.36,4007.0,41.5558,41.6752,41.5466,41.6568,4007.0
2022-08-02 10:55:00,45.35,45.35,45.23,45.23,4677.0,41.6476,41.6476,41.5374,41.5374,4677.0
2022-08-02 11:00:00,45.23,45.25,45.21,45.24,3377.0,41.5374,41.5558,41.519,41.5466,3377.0
2022-08-02 11:05:00,45.23,45.26,45.2,45.26,6916.0,41.5374,41.565,41.5099,41.565,6916.0
2022-08-02 11:10:00,45.25,45.25,45.17,45.18,4140.0,41.5558,41.5558,41.4823,41.4915,4140.0
2022-08-02 11:15:00,45.18,45.23,45.16,45.21,4800.0,41.4915,41.5374,41.4731,41.519,4800.0
2022-08-02 11:20:00,45.2,45.21,45.17,45.21,2823.0,41.5099,41.519,41.4823,41.519,2823.0
2022-08-02 11:25:00,45.25,45.38,45.25,45.31,6147.0,41.5558,41.6752,41.5558,41.6109,6147.0
2022-08-02 11:30:00,45.31,45.31,45.23,45.26,2879.0,41.6109,41.6109,41.5374,41.565,2879.0
2022-08-02 11:35:00,45.27,45.34,45.27,45.33,3110.0,41.5741,41.6384,41.5741,41.6292,3110.0
2022-08-02 11:40:00,45.32,45.35,45.3,45.35,2999.0,41.6201,41.6476,41.6017,41.6476,2999.0
2022-08-02 11:45:00,45.34,45.35,45.32,45.32,1665.0,41.6384,41.6476,41.6201,41.6201,1665.0
2022-08-02 11:50:00,45.31,45.31,45.29,45.3,1200.0,41.6109,41.6109,41.5925,41.6017,1200.0
2022-08-02 11:55:00,45.3,45.31,45.28,45.29,2432.0,41.6017,41.6109,41.5833,41.5925,2432.0
2022-08-02 12:00:00,45.31,45.39,45.31,45.38,4971.0,41.6109,41.6843,41.6109,41.6752,4971.0
2022-08-02 12:05:00,45.35,45.36,45.34,45.35,2400.0,41.6476,41.6568,41.6384,41.6476,2400.0
2022-08-02 12:10:00,45.35,45.42,45.35,45.42,3170.0,41.6476,41.7119,41.6476,41.7119,3170.0
2022-08-02 12:15:00,45.42,45.47,45.41,45.47,3571.0,41.7119,41.7578,41.7027,41.7578,3571.0
2022-08-02 12:20:00,45.45,45.48,45.45,45.47,3340.0,41.7394,41.767,41.7394,41.7578,3340.0
2022-08-02 12:25:00,45.48,45.49,45.46,45.49,2353.0,41.767,41.7762,41.7486,41.7762,2353.0
2022-08-02 12:30:00,45.49,45.49,45.44,45.45,2927.0,41.7762,41.7762,41.7303,41.7394,2927.0
2022-08-02 12:35:00,45.46,45.47,45.42,45.47,4600.0,41.7486,41.7578,41.7119,41.7578,4600.0
2022-08-02 12:40:00,45.46,45.48,45.44,45.47,4544.0,41.7486,41.767,41.7303,41.7578,4544.0
2022-08-02 12:45:00,45.47,45.48,45.45,45.47,3560.0,41.7578,41.767,41.7394,41.7578,3560.0
2022-08-02 12:50:00,45.47,45.49,45.47,45.47,2500.0,41.7578,41.7762,41.7578,41.7578,2500.0
2022-08-02 12:55:00,45.45,45.46,45.4,45.41,6543.0,41.7394,41.7486,41.6935,41.7027,6543.0
2022-08-02 13:00:00,45.4,45.41,45.34,45.38,2607.0,41.6935,41.7027,41.6384,41.6752,2607.0
2022-08-02 13:05:00,45.38,45.39,45.34,45.39,3257.0,41.6752,41.6843,41.6384,41.6843,3257.0
2022-08-02 13:10:00,45.39,45.39,45.33,45.34,2811.0,41.6843,41.6843,41.6292,41.6384,2811.0
2022-08-02 13:15:00,45.32,45.38,45.32,45.37,7618.0,41.6201,41.6752,41.6201,41.666,7618.0
2022-08-02 13:20:00,45.38,45.38,45.36,45.36,1900.0,41.6752,41.6752,41.6568,41.6568,1900.0
2022-08-02 13:25:00,45.35,45.35,45.23,45.25,7044.0,41.6476,41.6476,41.5374,41.5558,7044.0
2022-08-02 13:30:00,45.25,45.25,45.14,45.14,5760.0,41.5558,41.5558,41.4548,41.4548,5760.0
2022-08-02 13:35:00,45.12,45.15,45.04,45.09,9401.0,41.4364,41.4639,41.3629,41.4088,9401.0
2022-08-02 13:40:00,45.07,45.1,45.05,45.07,6898.0,41.3905,41.418,41.3721,41.3905,6898.0
2022-08-02 13:45:00,45.07,45.09,45.02,45.06,8243.0,41.3905,41.4088,41.3445,41.3813,8243.0
2022-08-02 13:50:00,45.05,45.1,45.02,45.1,10496.0,41.3721,41.418,41.3445,41.418,10496.0
2022-08-02 13:55:00,45.09,45.1,45.08,45.08,7996.0,41.4088,41.418,41.3996,41.3996,7996.0
2022-08-02 14:00:00,45.1,45.14,45.08,45.1,4979.0,41.418,41.4548,41.3996,41.418,4979.0
2022-08-02 14:05:00,45.12,45.2,45.12,45.2,3897.0,41.4364,41.5099,41.4364,41.5099,3897.0
2022-08-02 14:10:00,45.22,45.22,45.17,45.19,1930.0,41.5282,41.5282,41.4823,41.5007,1930.0
2022-08-02 14:15:00,45.18,45.18,45.14,45.16,700.0,41.4915,41.4915,41.4548,41.4731,700.0
2022-08-02 14:20:00,45.15,45.2,45.14,45.2,3049.0,41.4639,41.5099,41.4548,41.5099,3049.0
2022-08-02 14:25:00,45.22,45.24,45.22,45.23,2350.0,41.5282,41.5466,41.5282,41.5374,2350.0
2022-08-02 14:30:00,45.24,45.28,45.23,45.25,2536.0,41.5466,41.5833,41.5374,41.5558,2536.0
2022-08-02 14:35:00,45.21,45.21,45.18,45.18,1700.0,41.519,41.519,41.4915,41.4915,1700.0
2022-08-02 14:40:00,45.17,45.22,45.17,45.22,2400.0,41.4823,41.5282,41.4823,41.5282,2400.0
2022-08-02 14:45:00,45.21,45.22,45.16,45.21,4565.0,41.519,41.5282,41.4731,41.519,4565.0
2022-08-02 14:50:00,45.21,45.21,45.12,45.15,7597.0,41.519,41.519,41.4364,41.4639,7597.0
2022-08-02 14:55:00,45.14,45.14,45.08,45.1,4984.0,41.4548,41.4548,41.3996,41.418,4984.0
2022-08-02 15:00:00,45.12,45.13,45.1,45.12,4170.0,41.4364,41.4456,41.418,41.4364,4170.0
2022-08-02 15:05:00,45.12,45.14,45.08,45.08,1035.0,41.4364,41.4548,41.3996,41.3996,1035.0
2022-08-02 15:10:00,45.09,45.11,45.06,45.11,1918.0,41.4088,41.4272,41.3813,41.4272,1918.0
2022-08-02 15:15:00,45.12,45.13,45.02,45.04,5063.0,41.4364,41.4456,41.3445,41.3629,5063.0
2022-08-02 15:20:00,45.03,45.06,45.02,45.04,10718.0,41.3537,41.3813,41.3445,41.3629,10718.0
2022-08-02 15:25:00,45.05,45.13,45.05,45.12,3034.0,41.3721,41.4456,41.3721,41.4364,3034.0
2022-08-02 15:30:00,45.12,45.13,45.09,45.13,9854.0,41.4364,41.4456,41.4088,41.4456,9854.0
2022-08-02 15:35:00,45.14,45.17,45.09,45.1,9631.0,41.4548,41.4823,41.4088,41.418,9631.0
2022-08-02 15:40:00,45.11,45.12,45.05,45.08,14915.0,41.4272,41.4364,41.3721,41.3996,14915.0
2022-08-02 15:45:00,45.09,45.09,45.0,45.02,20657.0,41.4088,41.4088,41.3262,41.3445,20657.0
2022-08-02 15:50:00,45.01,45.05,44.99,44.99,49496.0,41.3354,41.3721,41.317,41.317,49496.0
2022-08-02 15:55:00,44.99,44.99,44.91,44.92,53111.0,41.317,41.317,41.2435,41.2527,53111.0
2022-08-03 09:30:00,44.9,44.99,44.8,44.86,33881.0,41.2343,41.317,41.1425,41.1976,33881.0
2022-08-03 09:35:00,44.87,45.07,44.85,44.94,28679.0,41.2068,41.3905,41.1884,41.2711,28679.0
2022-08-03 09:40:00,44.94,44.97,44.81,44.86,25814.0,41.2711,41.2986,41.1517,41.1976,25814.0
2022-08-03 09:45:00,44.87,44.91,44.83,44.84,18369.0,41.2068,41.2435,41.1701,41.1792,18369.0
2022-08-03 09:50:00,44.89,44.99,44.85,44.99,8833.0,41.2252,41.317,41.1884,41.317,8833.0
2022-08-03 09:55:00,44.98,45.05,44.94,44.95,6520.0,41.3078,41.3721,41.2711,41.2803,6520.0
2022-08-03 10:00:00,44.97,44.99,44.89,44.99,8392.0,41.2986,41.317,41.2252,41.317,8392.0
2022-08-03 10:05:00,45.0,45.08,45.0,45.04,7687.0,41.3262,41.3996,41.3262,41.3629,7687.0
2022-08-03 10:10:00,45.11,45.11,44.99,45.01,5262.0,41.4272,41.4272,41.317,41.3354,5262.0
2022-08-03 10:15:00,45.02,45.02,44.88,44.88,5586.0,41.3445,41.3445,41.216,41.216,5586.0
2022-08-03 10:20:00,44.89,44.92,44.87,44.92,9221.0,41.2252,41.2527,41.2068,41.2527,9221.0
2022-08-03 10:25:00,44.92,45.01,44.88,44.96,5480.0,41.2527,41.3354,41.216,41.2894,5480.0
2022-08-03 10:30:00,44.95,45.01,44.93,44.96,4200.0,41.2803,41.3354,41.2619,41.2894,4200.0
2022-08-03 10:35:00,44.95,45.01,44.9,45.0,3400.0,41.2803,41.3354,41.2343,41.3262,3400.0
2022-08-03 10:40:00,44.98,45.01,44.95,45.01,4870.0,41.3078,41.3354,41.2803,41.3354,4870.0
2022-08-03 10:45:00,45.01,45.07,45.01,45.07,4415.0,41.3354,41.3905,41.3354,41.3905,4415.0
2022-08-03 10:50:00,45.06,45.1,45.05,45.07,2200.0,41.3813,41.418,41.3721,41.3905,2200.0
2022-08-03 10:55:00,45.08,45.09,45.07,45.08,2922.0,41.3996,41.4088,41.3905,41.3996,2922.0
2022-08-03 11:00:00,45.09,45.15,45.08,45.1,3489.0,41.4088,41.4639,41.3996,41.418,3489.0
2022-08-03 11:05:00,45.1,45.13,45.1,45.13,4359.0,41.418,41.4456,41.418,41.4456,4359.0
2022-08-03 11:10:00,45.15,45.28,45.15,45.27,9512.0,41.4639,41.5833,41.4639,41.5741,9512.0
2022-08-03 11:15:00,45.27,45.28,45.23,45.23,5563.0,41.5741,41.5833,41.5374,41.5374,5563.0
2022-08-03 11:20:00,45.24,45.3,45.24,45.3,5784.0,41.5466,41.6017,41.5466,41.6017,5784.0
2022-08-03 11:25:00,45.3,45.37,45.28,45.33,13634.0,41.6017,41.666,41.5833,41.6292,13634.0
2022-08-03 11:30:00,45.34,45.41,45.33,45.39,10665.0,41.6384,41.7027,41.6292,41.6843,10665.0
2022-08-03 11:35:00,45.39,45.52,45.39,45.51,9048.0,41.6843,41.8037,41.6843,41.7945,9048.0
2022-08-03 11:40:00,45.52,45.6,45.52,45.59,9487.0,41.8037,41.8772,41.8037,41.868,9487.0
2022-08-03 11:45:00,45.58,45.59,45.5,45.5,20939.0,41.8588,41.868,41.7854,41.7854,20939.0
2022-08-03 11:50:00,45.48,45.51,45.45,45.51,4609.0,41.767,41.7945,41.7394,41.7945,4609.0
2022-08-03 11:55:00,45.54,45.58,45.52,45.53,5136.0,41.8221,41.8588,41.8037,41.8129,5136.0
2022-08-03 12:00:00,45.51,45.54,45.5,45.54,1400.0,41.7945,41.8221,41.7854,41.8221,1400.0
2022-08-03 12:05:00,45.59,45.59,45.55,45.56,2385.0,41.868,41.868,41.8313,41.8405,2385.0
2022-08-03 12:10:00,45.55,45.59,45.52,45.59,5437.0,41.8313,41.868,41.8037,41.868,5437.0
2022-08-03 12:15:00,45.58,45.58,45.47,45.51,3859.0,41.8588,41.8588,41.7578,41.7945,3859.0
2022-08-03 12:20:00,45.53,45.59,45.53,45.59,2704.0,41.8129,41.868,41.8129,41.868,2704.0
2022-08-03 12:25:00,45.58,45.59,45.53,45.56,2700.0,41.8588,41.868,41.8129,41.8405,2700.0
2022-08-03 12:30:00,45.54,45.62,45.54,45.6,7693.0,41.8221,41.8956,41.8221,41.8772,7693.0
2022-08-03 12:35:00,45.6,45.62,45.59,45.59,2919.0,41.8772,41.8956,41.868,41.868,2919.0
2022-08-03 12:40:00,45.56,45.59,45.55,45.59,3628.0,41.8405,41.868,41.8313,41.868,3628.0
2022-08-03 12:45:00,45.59,45.59,45.56,45.59,8288.0,41.868,41.868,41.8405,41.868,8288.0
2022-08-03 12:50:00,45.6,45.61,45.55,45.6,2791.0,41.8772,41.8864,41.8313,41.8772,2791.0
2022-08-03 12:55:00,45.59,45.6,45.59,45.59,3042.0,41.868,41.8772,41.868,41.868,3042.0
2022-08-03 13:00:00,45.59,45.67,45.59,45.66,7483.0,41.868,41.9415,41.868,41.9323,7483.0
2022-08-03 13:05:00,45.65,45.65,45.59,45.62,2834.0,41.9231,41.9231,41.868,41.8956,2834.0
2022-08-03 13:10:00,45.62,45.64,45.6,45.6,4330.0,41.8956,41.9139,41.8772,41.8772,4330.0
2022-08-03 13:15:00,45.6,45.63,45.58,45.58,5115.0,41.8772,41.9047,41.8588,41.8588,5115.0
2022-08-03 13:20:00,45.57,45.67,45.56,45.67,3878.0,41.8496,41.9415,41.8405,41.9415,3878.0
2022-08-03 13:25:00,45.66,45.69,45.65,45.66,2100.0,41.9323,41.9598,41.9231,41.9323,2100.0
2022-08-03 13:30:00,45.66,45.68,45.65,45.68,3932.0,41.9323,41.9507,41.9231,41.9507,3932.0
2022-08-03 13:35:00,45.68,45.69,45.64,45.66,6227.0,41.9507,41.9598,41.9139,41.9323,6227.0
2022-08-03 13:40:00,45.64,45.67,45.62,45.67,5428.0,41.9139,41.9415,41.8956,41.9415,5428.0
2022-08-03 13:45:00,45.67,45.67,45.64,45.67,6057.0,41.9415,41.9415,41.9139,41.9415,6057.0
2022-08-03 13:50:00,45.68,45.69,45.64,45.66,3595.0,41.9507,41.9598,41.9139,41.9323,3595.0
2022-08-03 13:55:00,45.67,45.68,45.61,45.65,4179.0,41.9415,41.9507,41.8864,41.9231,4179.0
2022-08-03 14:00:00,45.59,45.64,45.59,45.64,3579.0,41.868,41.9139,41.868,41.9139,3579.0
2022-08-03 14:05:00,45.64,45.64,45.61,45.63,2822.0,41.9139,41.9139,41.8864,41.9047,2822.0
2022-08-03 14:10:00,45.61,45.66,45.61,45.65,3246.0,41.8864,41.9323,41.8864,41.9231,3246.0
2022-08-03 14:15:00,45.65,45.67,45.64,45.66,4375.0,41.9231,41.9415,41.9139,41.9323,4375.0
2022-08-03 14:20:00,45.67,45.7,45.66,45.7,4622.0,41.9415,41.969,41.9323,41.969,4622.0
2022-08-03 14:25:00,45.7,45.7,45.65,45.65,4073.0,41.969,41.969,41.9231,41.9231,4073.0
2022-08-03 14:30:00,45.66,45.67,45.63,45.67,4403.0,41.9323,41.9415,41.9047,41.9415,4403.0
2022-08-03 14:35:00,45.67,45.7,45.67,45.68,3085.0,41.9415,41.969,41.9415,41.9507,3085.0
2022-08-03 14:40:00,45.68,45.68,45.64,45.64,1281.0,41.9507,41.9507,41.9139,41.9139,1281.0
2022-08-03 14:45:00,45.64,45.69,45.62,45.68,2565.0,41.9139,41.9598,41.8956,41.9507,2565.0
2022-08-03 14:50:00,45.68,45.69,45.66,45.68,2591.0,41.9507,41.9598,41.9323,41.9507,2591.0
2022-08-03 14:55:00,45.66,45.68,45.66,45.66,2637.0,41.9323,41.9507,41.9323,41.9323,2637.0
2022-08-03 15:00:00,45.65,45.71,45.63,45.71,4201.0,41.9231,41.9782,41.9047,41.9782,4201.0
2022-08-03 15:05:00,45.72,45.73,45.7,45.71,15458.0,41.9874,41.9966,41.969,41.9782,15458.0
2022-08-03 15:10:00,45.7,45.7,45.68,45.69,8741.0,41.969,41.969,41.9507,41.9598,8741.0
2022-08-03 15:15:00,45.69,45.71,45.68,45.69,5194.0,41.9598,41.9782,41.9507,41.9598,5194.0
2022-08-03 15:20:00,45.7,45.7,45.66,45.68,16957.0,41.969,41.969,41.9323,41.9507,16957.0
2022-08-03 15:25:00,45.67,45.68,45.66,45.68,6399.0,41.9415,41.9507,41.9323,41.9507,6399.0
2022-08-03 15:30:00,45.69,45.71,45.67,45.71,13189.0,41.9598,41.9782,41.9415,41.9782,13189.0
2022-08-03 15:35:00,45.71,45.73,45.71,45.73,10916.0,41.9782,41.9966,41.9782,41.9966,10916.0
2022-08-03 15:40:00,45.73,45.81,45.73,45.81,35356.0,41.9966,42.0701,41.9966,42.0701,35356.0
2022-08-03 15:45:00,45.78,45.79,45.67,45.68,18300.0,42.0425,42.0517,41.9415,41.9507,18300.0
2022-08-03 15:50:00,45.67,45.81,45.67,45.77,46055.0,41.9415,42.0701,41.9415,42.0333,46055.0
2022-08-03 15:55:00,45.77,45.77,45.69,45.7,35852.0,42.0333,42.0333,41.9598,41.969,35852.0
2022-08-04 09:30:00,45.87,45.88,45.67,45.68,11225.0,42.1252,42.1343,41.9415,41.9507,11225.0
2022-08-04 09:35:00,45.7,45.77,45.69,45.7,7500.0,41.969,42.0333,41.9598,41.969,7500.0
2022-08-04 09:40:00,45.76,45.78,45.68,45.75,4908.0,42.0241,42.0425,41.9507,42.015,4908.0
2022-08-04 09:45:00,45.78,45.84,45.75,45.76,7174.0,42.0425,42.0976,42.015,42.0241,7174.0
2022-08-04 09:50:00,45.75,45.75,45.67,45.72,2720.0,42.015,42.015,41.9415,41.9874,2720.0
2022-08-04 09:55:00,45.73,45.79,45.7,45.75,4090.0,41.9966,42.0517,41.969,42.015,4090.0
2022-08-04 10:00:00,45.77,45.78,45.7,45.74,3169.0,42.0333,42.0425,41.969,42.0058,3169.0
2022-08-04 10:05:00,45.71,45.72,45.66,45.68,3850.0,41.9782,41.9874,41.9323,41.9507,3850.0
2022-08-04 10:10:00,45.68,45.7,45.6,45.62,5500.0,41.9507,41.969,41.8772,41.8956,5500.0
2022-08-04 10:15:00,45.6,45.61,45.5,45.53,4100.0,41.8772,41.8864,41.7854,41.8129,4100.0
2022-08-04 10:20:00,45.52,45.55,45.48,45.55,7826.0,41.8037,41.8313,41.767,41.8313,7826.0
2022-08-04 10:25:00,45.54,45.57,45.45,45.49,7458.0,41.8221,41.8496,41.7394,41.7762,7458.0
2022-08-04 10:30:00,45.48,45.51,45.42,45.43,5700.0,41.767,41.7945,41.7119,41.7211,5700.0
2022-08-04 10:35:00,45.43,45.45,45.38,45.39,3300.0,41.7211,41.7394,41.6752,41.6843,3300.0
2022-08-04 10:40:00,45.4,45.45,45.39,45.42,2500.0,41.6935,41.7394,41.6843,41.7119,2500.0
2022-08-04 10:45:00,45.42,45.59,45.42,45.57,9200.0,41.7119,41.868,41.7119,41.8496,9200.0
2022-08-04 10:50:00,45.57,45.59,45.54,45.57,7970.0,41.8496,41.868,41.8221,41.8496,7970.0
2022-08-04 10:55:00,45.57,45.57,45.52,45.53,3687.0,41.8496,41.8496,41.8037,41.8129,3687.0
2022-08-04 11:00:00,45.51,45.57,45.51,45.52,2984.0,41.7945,41.8496,41.7945,41.8037,2984.0
2022-08-04 11:05:00,45.52,45.59,45.52,45.52,2770.0,41.8037,41.868,41.8037,41.8037,2770.0
2022-08-04 11:10:00,45.5,45.5,45.38,45.39,9483.0,41.7854,41.7854,41.6752,41.6843,9483.0
2022-08-04 11:15:00,45.36,45.4,45.33,45.38,4700.0,41.6568,41.6935,41.6292,41.6752,4700.0
2022-08-04 11:20:00,45.4,45.45,45.35,45.35,2800.0,41.6935,41.7394,41.6476,41.6476,2800.0
2022-08-04 11:25:00,45.35,45.36,45.28,45.36,6912.0,41.6476,41.6568,41.5833,41.6568,6912.0
2022-08-04 11:30:00,45.39,45.4,45.35,45.35,6015.0,41.6843,41.6935,41.6476,41.6476,6015.0
2022-08-04 11:35:00,45.34,45.35,45.26,45.26,5285.0,41.6384,41.6476,41.565,41.565,5285.0
2022-08-04 11:40:00,45.27,45.29,45.25,45.29,5188.0,41.5741,41.5925,41.5558,41.5925,5188.0
2022-08-04 11:45:00,45.3,45.37,45.29,45.35,5170.0,41.6017,41.666,41.5925,41.6476,5170.0
2022-08-04 11:50:00,45.34,45.41,45.34,45.41,6400.0,41.6384,41.7027,41.6384,41.7027,6400.0
2022-08-04 11:55:00,45.41,45.41,45.37,45.4,8270.0,41.7027,41.7027,41.666,41.6935,8270.0
2022-08-04 12:00:00,45.4,45.41,45.33,45.33,4621.0,41.6935,41.7027,41.6292,41.6292,4621.0
2022-08-04 12:05:00,45.34,45.35,45.32,45.35,2137.0,41.6384,41.6476,41.6201,41.6476,2137.0
2022-08-04 12:10:00,45.36,45.37,45.32,45.33,4447.0,41.6568,41.666,41.6201,41.6292,4447.0
2022-08-04 12:15:00,45.33,45.33,45.26,45.26,5939.0,41.6292,41.6292,41.565,41.565,5939.0
2022-08-04 12:20:00,45.26,45.28,45.26,45.27,7938.0,41.565,41.5833,41.565,41.5741,7938.0
2022-08-04 12:25:00,45.26,45.28,45.24,45.28,3894.0,41.565,41.5833,41.5466,41.5833,3894.0
2022-08-04 12:30:00,45.28,45.28,45.22,45.22,3195.0,41.5833,41.5833,41.5282,41.5282,3195.0
2022-08-04 12:35:00,45.2,45.21,45.18,45.21,4156.0,41.5099,41.519,41.4915,41.519,4156.0
2022-08-04 12:40:00,45.22,45.24,45.14,45.16,15613.0,41.5282,41.5466,41.4548,41.4731,15613.0
2022-08-04 12:45:00,45.16,45.16,45.09,45.1,12040.0,41.4731,41.4731,41.4088,41.418,12040.0
2022-08-04 12:50:00,45.1,45.12,45.06,45.07,8166.0,41.418,41.4364,41.3813,41.3905,8166.0
2022-08-04 12:55:00,45.07,45.07,45.01,45.02,8175.0,41.3905,41.3905,41.3354,41.3445,8175.0
2022-08-04 13:00:00,45.03,45.1,45.03,45.08,8854.0,41.3537,41.418,41.3537,41.3996,8854.0
2022-08-04 13:05:00,45.06,45.1,45.05,45.1,4100.0,41.3813,41.418,41.3721,41.418,4100.0
2022-08-04 13:10:00,45.1,45.1,45.07,45.09,10361.0,41.418,41.418,41.3905,41.4088,10361.0
2022-08-04 13:15:00,45.09,45.11,45.06,45.09,8818.0,41.4088,41.4272,41.3813,41.4088,8818.0
2022-08-04 13:20:00,45.1,45.1,45.07,45.08,6804.0,41.418,41.418,41.3905,41.3996,6804.0
2022-08-04 13:25:00,45.08,45.15,45.08,45.15,7940.0,41.3996,41.4639,41.3996,41.4639,7940.0
2022-08-04 13:30:00,45.13,45.18,45.13,45.18,4307.0,41.4456,41.4915,41.4456,41.4915,4307.0
2022-08-04 13:35:00,45.19,45.25,45.19,45.24,6709.0,41.5007,41.5558,41.5007,41.5466,6709.0
2022-08-04 13:40:00,45.24,45.24,45.19,45.21,3000.0,41.5466,41.5466,41.5007,41.519,3000.0
2022-08-04 13:45:00,45.19,45.26,45.19,45.26,3999.0,41.5007,41.565,41.5007,41.565,3999.0
2022-08-04 13:50:00,45.25,45.26,45.24,45.24,3050.0,41.5558,41.565,41.5466,41.5466,3050.0
2022-08-04 13:55:00,45.23,45.23,45.21,45.22,1340.0,41.5374,41.5374,41.519,41.5282,1340.0
2022-08-04 14:00:00,45.22,45.23,45.19,45.22,2930.0,41.5282,41.5374,41.5007,41.5282,2930.0
2022-08-04 14:05:00,45.22,45.23,45.2,45.2,3200.0,41.5282,41.5374,41.5099,41.5099,3200.0
2022-08-04 14:10:00,45.19,45.22,45.16,45.2,3250.0,41.5007,41.5282,41.4731,41.5099,3250.0
2022-08-04 14:15:00,45.21,45.29,45.21,45.28,3186.0,41.519,41.5925,41.519,41.5833,3186.0
2022-08-04 14:20:00,45.3,45.3,45.27,45.3,2310.0,41.6017,41.6017,41.5741,41.6017,2310.0
2022-08-04 14:25:00,45.28,45.33,45.28,45.32,2500.0,41.5833,41.6292,41.5833,41.6201,2500.0
2022-08-04 14:30:00,45.34,45.35,45.32,45.33,2411.0,41.6384,41.6476,41.6201,41.6292,2411.0
2022-08-04 14:35:00,45.31,45.31,45.27,45.31,2500.0,41.6109,41.6109,41.5741,41.6109,2500.0
2022-08-04 14:40:00,45.31,45.31,45.27,45.28,1800.0,41.6109,41.6109,41.5741,41.5833,1800.0
2022-08-04 14:45:00,45.29,45.34,45.29,45.33,3003.0,41.5925,41.6384,41.5925,41.6292,3003.0
2022-08-04 14:50:00,45.34,45.37,45.34,45.34,1600.0,41.6384,41.666,41.6384,41.6384,1600.0
2022-08-04 14:55:00,45.33,45.34,45.32,45.34,6021.0,41.6292,41.6384,41.6201,41.6384,6021.0
2022-08-04 15:00:00,45.32,45.35,45.32,45.35,1520.0,41.6201,41.6476,41.6201,41.6476,1520.0
2022-08-04 15:05:00,45.37,45.38,45.36,45.36,2299.0,41.666,41.6752,41.6568,41.6568,2299.0
2022-08-04 15:10:00,45.37,45.41,45.37,45.39,1150.0,41.666,41.7027,41.666,41.6843,1150.0
2022-08-04 15:15:00,45.4,45.41,45.37,45.38,3821.0,41.6935,41.7027,41.666,41.6752,3821.0
2022-08-04 15:20:00,45.35,45.38,45.35,45.36,2100.0,41.6476,41.6752,41.6476,41.6568,2100.0
2022-08-04 15:25:00,45.34,45.39,45.33,45.38,3100.0,41.6384,41.6843,41.6292,41.6752,3100.0
2022-08-04 15:30:00,45.38,45.38,45.35,45.35,2277.0,41.6752,41.6752,41.6476,41.6476,2277.0
2022-08-04 15:35:00,45.35,45.35,45.3,45.3,3631.0,41.6476,41.6476,41.6017,41.6017,3631.0
2022-08-04 15:40:00,45.31,45.36,45.31,45.33,6847.0,41.6109,41.6568,41.6109,41.6292,6847.0
2022-08-04 15:45:00,45.32,45.37,45.31,45.35,9046.0,41.6201,41.666,41.6109,41.6476,9046.0
2022-08-04 15:50:00,45.35,45.4,45.35,45.39,20831.0,41.6476,41.6935,41.6476,41.6843,20831.0
2022-08-04 15:55:00,45.39,45.4,45.31,45.4,35498.0,41.6843,41.6935,41.6109,41.6935,35498.0
2022-08-05 09:30:00,44.97,45.05,44.85,44.91,20048.0,41.2986,41.3721,41.1884,41.2435,20048.0
2022-08-05 09:35:00,44.9,44.96,44.79,44.82,20064.0,41.2343,41.2894,41.1333,41.1609,20064.0
2022-08-05 09:40:00,44.84,44.93,44.84,44.88,14345.0,41.1792,41.2619,41.1792,41.216,14345.0
2022-08-05 09:45:00,44.91,44.92,44.79,44.84,13224.0,41.2435,41.2527,41.1333,41.1792,13224.0
2022-08-05 09:50:00,44.84,44.86,44.76,44.84,13299.0,41.1792,41.1976,41.1058,41.1792,13299.0
2022-08-05 09:55:00,44.84,44.84,44.75,44.81,7795.0,41.1792,41.1792,41.0966,41.1517,7795.0
2022-08-05 10:00:00,44.82,44.93,44.79,44.89,9320.0,41.1609,41.2619,41.1333,41.2252,9320.0
2022-08-05 10:05:00,44.91,44.96,44.85,44.94,8861.0,41.2435,41.2894,41.1884,41.2711,8861.0
2022-08-05 10:10:00,44.94,44.98,44.87,44.97,15326.0,41.2711,41.3078,41.2068,41.2986,15326.0
2022-08-05 10:15:00,44.93,45.02,44.91,44.93,7057.0,41.2619,41.3445,41.2435,41.2619,7057.0
2022-08-05 10:20:00,44.93,45.02,44.93,45.0,4278.0,41.2619,41.3445,41.2619,41.3262,4278.0
2022-08-05 10:25:00,45.0,45.01,44.83,44.84,3974.0,41.3262,41.3354,41.1701,41.1792,3974.0
2022-08-05 10:30:00,44.84,44.85,44.8,44.83,10606.0,41.1792,41.1884,41.1425,41.1701,10606.0
2022-08-05 10:35:00,44.83,44.88,44.79,44.88,7656.0,41.1701,41.216,41.1333,41.216,7656.0
2022-08-05 10:40:00,44.88,44.88,44.81,44.82,5710.0,41.216,41.216,41.1517,41.1609,5710.0
2022-08-05 10:45:00,44.83,44.88,44.79,44.8,7308.0,41.1701,41.216,41.1333,41.1425,7308.0
2022-08-05 10:50:00,44.81,44.81,44.74,44.78,6984.0,41.1517,41.1517,41.0874,41.1241,6984.0
2022-08-05 10:55:00,44.77,44.78,44.74,44.76,20358.0,41.115,41.1241,41.0874,41.1058,20358.0
2022-08-05 11:00:00,44.77,44.84,44.74,44.83,8375.0,41.115,41.1792,41.0874,41.1701,8375.0
2022-08-05 11:05:00,44.83,44.86,44.77,44.8,18364.0,41.1701,41.1976,41.115,41.1425,18364.0
2022-08-05 11:10:00,44.79,44.8,44.74,44.75,10478.0,41.1333,41.1425,41.0874,41.0966,10478.0
2022-08-05 11:15:00,44.73,44.75,44.69,44.72,6103.0,41.0782,41.0966,41.0415,41.069,6103.0
2022-08-05 11:20:00,44.71,44.73,44.62,44.63,14959.0,41.0599,41.0782,40.9772,40.9864,14959.0
2022-08-05 11:25:00,44.63,44.66,44.55,44.56,11499.0,40.9864,41.0139,40.9129,40.9221,11499.0
2022-08-05 11:30:00,44.56,44.67,44.55,44.64,8217.0,40.9221,41.0231,40.9129,40.9956,8217.0
2022-08-05 11:35:00,44.65,44.68,44.62,44.67,5245.0,41.0048,41.0323,40.9772,41.0231,5245.0
2022-08-05 11:40:00,44.67,44.69,44.67,44.68,3700.0,41.0231,41.0415,41.0231,41.0323,3700.0
2022-08-05 11:45:00,44.67,44.67,44.62,44.63,2352.0,41.0231,41.0231,40.9772,40.9864,2352.0
2022-08-05 11:50:00,44.64,44.69,44.63,44.67,4239.0,40.9956,41.0415,40.9864,41.0231,4239.0
2022-08-05 11:55:00,44.66,44.66,44.63,44.63,2681.0,41.0139,41.0139,40.9864,40.9864,2681.0
2022-08-05 12:00:00,44.61,44.64,44.61,44.61,3474.0,40.968,40.9956,40.968,40.968,3474.0
2022-08-05 12:05:00,44.62,44.73,44.62,44.73,10924.0,40.9772,41.0782,40.9772,41.0782,10924.0
2022-08-05 12:10:00,44.72,44.73,44.68,44.73,7122.0,41.069,41.0782,41.0323,41.0782,7122.0
2022-08-05 12:15:00,44.71,44.73,44.7,44.71,8772.0,41.0599,41.0782,41.0507,41.0599,8772.0
2022-08-05 12:20:00,44.72,44.72,44.69,44.69,1717.0,41.069,41.069,41.0415,41.0415,1717.0
2022-08-05 12:25:00,44.7,44.73,44.68,44.72,5493.0,41.0507,41.0782,41.0323,41.069,5493.0
2022-08-05 12:30:00,44.69,44.69,44.65,44.69,4362.0,41.0415,41.0415,41.0048,41.0415,4362.0
2022-08-05 12:35:00,44.67,44.71,44.66,44.7,1200.0,41.0231,41.0599,41.0139,41.0507,1200.0
2022-08-05 12:40:00,44.69,44.74,44.69,44.74,4449.0,41.0415,41.0874,41.0415,41.0874,4449.0
2022-08-05 12:45:00,44.75,44.79,44.75,44.77,5624.0,41.0966,41.1333,41.0966,41.115,5624.0
2022-08-05 12:50:00,44.78,44.79,44.74,44.79,3599.0,41.1241,41.1333,41.0874,41.1333,3599.0
2022-08-05 12:55:00,44.8,44.84,44.8,44.83,2100.0,41.1425,41.1792,41.1425,41.1701,2100.0
2022-08-05 13:00:00,44.83,44.87,44.8,44.87,4971.0,41.1701,41.2068,41.1425,41.2068,4971.0
2022-08-05 13:05:00,44.87,44.9,44.86,44.89,6114.0,41.2068,41.2343,41.1976,41.2252,6114.0
2022-08-05 13:10:00,44.9,44.94,44.9,44.93,9328.0,41.2343,41.2711,41.2343,41.2619,9328.0
2022-08-05 13:15:00,44.93,44.95,44.91,44.92,11754.0,41.2619,41.2803,41.2435,41.2527,11754.0
2022-08-05 13:20:00,44.91,44.91,44.89,44.9,5790.0,41.2435,41.2435,41.2252,41.2343,5790.0
2022-08-05 13:25:00,44.89,44.92,44.89,44.91,5139.0,41.2252,41.2527,41.2252,41.2435,5139.0
2022-08-05 13:30:00,44.91,44.94,44.91,44.93,3800.0,41.2435,41.2711,41.2435,41.2619,3800.0
2022-08-05 13:35:00,44.92,44.93,44.9,44.9,10387.0,41.2527,41.2619,41.2343,41.2343,10387.0
2022-08-05 13:40:00,44.9,44.92,44.88,44.88,4932.0,41.2343,41.2527,41.216,41.216,4932.0
2022-08-05 13:45:00,44.88,44.92,44.88,44.89,3328.0,41.216,41.2527,41.216,41.2252,3328.0
2022-08-05 13:50:00,44.9,44.9,44.88,44.88,2100.0,41.2343,41.2343,41.216,41.216,2100.0
2022-08-05 13:55:00,44.89,44.91,44.89,44.91,4217.0,41.2252,41.2435,41.2252,41.2435,4217.0
2022-08-05 14:00:00,44.9,44.9,44.83,44.88,7348.0,41.2343,41.2343,41.1701,41.216,7348.0
2022-08-05 14:05:00,44.88,44.89,44.85,44.87,3871.0,41.216,41.2252,41.1884,41.2068,3871.0
2022-08-05 14:10:00,44.87,44.87,44.85,44.86,2898.0,41.2068,41.2068,41.1884,41.1976,2898.0
2022-08-05 14:15:00,44.87,44.89,44.86,44.89,2495.0,41.2068,41.2252,41.1976,41.2252,2495.0
2022-08-05 14:20:00,44.88,44.9,44.87,44.9,2249.0,41.216,41.2343,41.2068,41.2343,2249.0
2022-08-05 14:25:00,44.89,44.89,44.81,44.81,2300.0,41.2252,41.2252,41.1517,41.1517,2300.0
2022-08-05 14:30:00,44.8,44.84,44.79,44.84,4294.0,41.1425,41.1792,41.1333,41.1792,4294.0
2022-08-05 14:35:00,44.84,44.85,44.83,44.85,4435.0,41.1792,41.1884,41.1701,41.1884,4435.0
2022-08-05 14:40:00,44.85,44.88,44.85,44.87,4126.0,41.1884,41.216,41.1884,41.2068,4126.0
2022-08-05 14:45:00,44.87,44.89,44.85,44.87,4368.0,41.2068,41.2252,41.1884,41.2068,4368.0
2022-08-05 14:50:00,44.86,44.9,44.85,44.9,3300.0,41.1976,41.2343,41.1884,41.2343,3300.0
2022-08-05 14:55:00,44.89,44.89,44.84,44.87,3150.0,41.2252,41.2252,41.1792,41.2068,3150.0
2022-08-05 15:00:00,44.89,44.91,44.88,44.89,2700.0,41.2252,41.2435,41.216,41.2252,2700.0
2022-08-05 15:05:00,44.88,44.88,44.85,44.88,3920.0,41.216,41.216,41.1884,41.216,3920.0
2022-08-05 15:10:00,44.9,44.91,44.88,44.89,6660.0,41.2343,41.2435,41.216,41.2252,6660.0
2022-08-05 15:15:00,44.88,44.9,44.88,44.88,5148.0,41.216,41.2343,41.216,41.216,5148.0
2022-08-05 15:20:00,44.89,44.9,44.87,44.9,4172.0,41.2252,41.2343,41.2068,41.2343,4172.0
2022-08-05 15:25:00,44.91,44.91,44.89,44.91,8459.0,41.2435,41.2435,41.2252,41.2435,8459.0
2022-08-05 15:30:00,44.9,44.92,44.9,44.92,7939.0,41.2343,41.2527,41.2343,41.2527,7939.0
2022-08-05 15:35:00,44.92,44.93,44.91,44.91,4100.0,41.2527,41.2619,41.2435,41.2435,4100.0
2022-08-05 15:40:00,44.91,44.92,44.9,44.92,9195.0,41.2435,41.2527,41.2343,41.2527,9195.0
2022-08-05 15:45:00,44.91,44.94,44.89,44.9,28302.0,41.2435,41.2711,41.2252,41.2343,28302.0
2022-08-05 15:50:00,44.9,44.92,44.85,44.91,59472.0,41.2343,41.2527,41.1884,41.2435,59472.0
2022-08-05 15:55:00,44.91,45.05,44.91,45.0,64880.0,41.2435,41.3721,41.2435,41.3262,64880.0
2022-08-08 09:30:00,45.38,45.49,45.08,45.27,17389.0,41.6752,41.7762,41.3996,41.5741,17389.0
2022-08-08 09:35:00,45.27,45.3,45.12,45.24,11000.0,41.5741,41.6017,41.4364,41.5466,11000.0
2022-08-08 09:40:00,45.26,45.37,45.19,45.27,10435.0,41.565,41.666,41.5007,41.5741,10435.0
2022-08-08 09:45:00,45.27,45.29,45.2,45.27,10601.0,41.5741,41.5925,41.5099,41.5741,10601.0
2022-08-08 09:50:00,45.24,45.47,45.23,45.47,8884.0,41.5466,41.7578,41.5374,41.7578,8884.0
2022-08-08 09:55:00,45.46,45.46,45.39,45.39,3500.0,41.7486,41.7486,41.6843,41.6843,3500.0
2022-08-08 10:00:00,45.44,45.51,45.42,45.51,9362.0,41.7303,41.7945,41.7119,41.7945,9362.0
2022-08-08 10:05:00,45.49,45.49,45.41,45.43,4200.0,41.7762,41.7762,41.7027,41.7211,4200.0
2022-08-08 10:10:00,45.48,45.5,45.44,45.44,5091.0,41.767,41.7854,41.7303,41.7303,5091.0
2022-08-08 10:15:00,45.44,45.47,45.39,45.39,4792.0,41.7303,41.7578,41.6843,41.6843,4792.0
2022-08-08 10:20:00,45.42,45.42,45.38,45.4,3972.0,41.7119,41.7119,41.6752,41.6935,3972.0
2022-08-08 10:25:00,45.39,45.41,45.34,45.37,7349.0,41.6843,41.7027,41.6384,41.666,7349.0
2022-08-08 10:30:00,45.38,45.38,45.21,45.21,8517.0,41.6752,41.6752,41.519,41.519,8517.0
2022-08-08 10:35:00,45.2,45.32,45.19,45.32,5966.0,41.5099,41.6201,41.5007,41.6201,5966.0
2022-08-08 10:40:00,45.29,45.32,45.29,45.31,2586.0,41.5925,41.6201,41.5925,41.6109,2586.0
2022-08-08 10:45:00,45.32,45.33,45.27,45.27,2577.0,41.6201,41.6292,41.5741,41.5741,2577.0
2022-08-08 10:50:00,45.27,45.28,45.24,45.26,8554.0,41.5741,41.5833,41.5466,41.565,8554.0
2022-08-08 10:55:00,45.26,45.27,45.21,45.21,5623.0,41.565,41.5741,41.519,41.519,5623.0
2022-08-08 11:00:00,45.22,45.28,45.22,45.27,2638.0,41.5282,41.5833,41.5282,41.5741,2638.0
2022-08-08 11:05:00,45.29,45.29,45.26,45.26,2600.0,41.5925,41.5925,41.565,41.565,2600.0
2022-08-08 11:10:00,45.26,45.26,45.21,45.21,2727.0,41.565,41.565,41.519,41.519,2727.0
2022-08-08 11:15:00,45.2,45.2,45.14,45.17,6700.0,41.5099,41.5099,41.4548,41.4823,6700.0
2022-08-08 11:20:00,45.16,45.18,45.15,45.16,3556.0,41.4731,41.4915,41.4639,41.4731,3556.0
2022-08-08 11:25:00,45.16,45.16,45.09,45.09,4912.0,41.4731,41.4731,41.4088,41.4088,4912.0
2022-08-08 11:30:00,45.09,45.12,45.07,45.07,3600.0,41.4088,41.4364,41.3905,41.3905,3600.0
2022-08-08 11:35:00,45.07,45.07,44.95,44.96,17848.0,41.3905,41.3905,41.2803,41.2894,17848.0
2022-08-08 11:40:00,44.96,44.98,44.91,44.94,15047.0,41.2894,41.3078,41.2435,41.2711,15047.0
2022-08-08 11:45:00,44.96,44.99,44.95,44.97,3305.0,41.2894,41.317,41.2803,41.2986,3305.0
2022-08-08 11:50:00,44.99,45.04,44.99,45.04,1595.0,41.317,41.3629,41.317,41.3629,1595.0
2022-08-08 11:55:00,45.05,45.06,45.04,45.04,1537.0,41.3721,41.3813,41.3629,41.3629,1537.0
2022-08-08 12:00:00,45.03,45.05,45.02,45.05,1800.0,41.3537,41.3721,41.3445,41.3721,1800.0
2022-08-08 12:05:00,45.06,45.08,44.99,45.0,4400.0,41.3813,41.3996,41.317,41.3262,4400.0
2022-08-08 12:10:00,45.01,45.02,44.95,44.96,4500.0,41.3354,41.3445,41.2803,41.2894,4500.0
2022-08-08 12:15:00,44.95,44.95,44.88,44.91,17908.0,41.2803,41.2803,41.216,41.2435,17908.0
2022-08-08 12:20:00,44.9,44.98,44.89,44.98,3734.0,41.2343,41.3078,41.2252,41.3078,3734.0
2022-08-08 12:25:00,44.97,44.99,44.92,44.92,6918.0,41.2986,41.317,41.2527,41.2527,6918.0
2022-08-08 12:30:00,44.91,44.93,44.9,44.91,4200.0,41.2435,41.2619,41.2343,41.2435,4200.0
2022-08-08 12:35:00,44.92,44.94,44.86,44.92,3439.0,41.2527,41.2711,41.1976,41.2527,3439.0
2022-08-08 12:40:00,44.93,44.99,44.93,44.98,7507.0,41.2619,41.317,41.2619,41.3078,7507.0
2022-08-08 12:45:00,44.98,44.99,44.97,44.98,3200.0,41.3078,41.317,41.2986,41.3078,3200.0
2022-08-08 12:50:00,44.98,45.02,44.98,45.0,2800.0,41.3078,41.3445,41.3078,41.3262,2800.0
2022-08-08 12:55:00,44.99,44.99,44.95,44.98,2704.0,41.317,41.317,41.2803,41.3078,2704.0
2022-08-08 13:00:00,44.98,44.98,44.93,44.95,3400.0,41.3078,41.3078,41.2619,41.2803,3400.0
2022-08-08 13:05:00,44.96,44.99,44.96,44.99,3400.0,41.2894,41.317,41.2894,41.317,3400.0
2022-08-08 13:10:00,44.99,45.01,44.95,45.0,6065.0,41.317,41.3354,41.2803,41.3262,6065.0
2022-08-08 13:15:00,45.0,45.04,45.0,45.03,3400.0,41.3262,41.3629,41.3262,41.3537,3400.0
2022-08-08 13:20:00,45.04,45.04,44.94,44.97,8703.0,41.3629,41.3629,41.2711,41.2986,8703.0
2022-08-08 13:25:00,44.98,45.0,44.91,44.91,6796.0,41.3078,41.3262,41.2435,41.2435,6796.0
2022-08-08 13:30:00,44.93,44.95,44.92,44.94,3536.0,41.2619,41.2803,41.2527,41.2711,3536.0
2022-08-08 13:35:00,44.93,44.94,44.92,44.92,1000.0,41.2619,41.2711,41.2527,41.2527,1000.0
2022-08-08 13:40:00,44.93,44.97,44.93,44.97,2800.0,41.2619,41.2986,41.2619,41.2986,2800.0
2022-08-08 13:45:00,44.98,44.99,44.95,44.96,3751.0,41.3078,41.317,41.2803,41.2894,3751.0
2022-08-08 13:50:00,44.95,45.0,44.95,45.0,4985.0,41.2803,41.3262,41.2803,41.3262,4985.0
2022-08-08 13:55:00,45.0,45.03,45.0,45.03,2259.0,41.3262,41.3537,41.3262,41.3537,2259.0
2022-08-08 14:00:00,45.02,45.02,44.96,44.96,5561.0,41.3445,41.3445,41.2894,41.2894,5561.0
2022-08-08 14:05:00,44.92,45.0,44.88,45.0,5570.0,41.2527,41.3262,41.216,41.3262,5570.0
2022-08-08 14:10:00,44.99,44.99,44.95,44.96,5260.0,41.317,41.317,41.2803,41.2894,5260.0
2022-08-08 14:15:00,44.97,44.97,44.91,44.94,2139.0,41.2986,41.2986,41.2435,41.2711,2139.0
2022-08-08 14:20:00,44.95,44.95,44.9,44.9,1850.0,41.2803,41.2803,41.2343,41.2343,1850.0
2022-08-08 14:25:00,44.9,44.93,44.89,44.92,2900.0,41.2343,41.2619,41.2252,41.2527,2900.0
2022-08-08 14:30:00,44.92,44.93,44.9,44.93,4054.0,41.2527,41.2619,41.2343,41.2619,4054.0
2022-08-08 14:35:00,44.92,44.92,44.89,44.9,3108.0,41.2527,41.2527,41.2252,41.2343,3108.0
2022-08-08 14:40:00,44.9,44.92,44.88,44.88,1400.0,41.2343,41.2527,41.216,41.216,1400.0
2022-08-08 14:45:00,44.89,44.91,44.86,44.91,2917.0,41.2252,41.2435,41.1976,41.2435,2917.0
2022-08-08 14:50:00,44.89,44.9,44.88,44.9,3200.0,41.2252,41.2343,41.216,41.2343,3200.0
2022-08-08 14:55:00,44.91,44.94,44.89,44.93,4449.0,41.2435,41.2711,41.2252,41.2619,4449.0
2022-08-08 15:00:00,44.93,44.98,44.93,44.95,5873.0,41.2619,41.3078,41.2619,41.2803,5873.0
2022-08-08 15:05:00,44.94,44.95,44.92,44.93,1500.0,41.2711,41.2803,41.2527,41.2619,1500.0
2022-08-08 15:10:00,44.92,44.92,44.9,44.91,5445.0,41.2527,41.2527,41.2343,41.2435,5445.0
2022-08-08 15:15:00,44.9,44.91,44.87,44.9,4100.0,41.2343,41.2435,41.2068,41.2343,4100.0
2022-08-08 15:20:00,44.9,44.92,44.88,44.9,5126.0,41.2343,41.2527,41.216,41.2343,5126.0
2022-08-08 15:25:00,44.9,44.92,44.89,44.91,6494.0,41.2343,41.2527,41.2252,41.2435,6494.0
2022-08-08 15:30:00,44.91,44.92,44.88,44.9,23685.0,41.2435,41.2527,41.216,41.2343,23685.0
2022-08-08 15:35:00,44.91,44.91,44.88,44.9,11002.0,41.2435,41.2435,41.216,41.2343,11002.0
2022-08-08 15:40:00,44.91,44.98,44.91,44.96,8840.0,41.2435,41.3078,41.2435,41.2894,8840.0
2022-08-08 15:45:00,44.97,44.97,44.92,44.94,19630.0,41.2986,41.2986,41.2527,41.2711,19630.0
2022-08-08 15:50:00,44.94,45.02,44.94,45.02,40314.0,41.2711,41.3445,41.2711,41.3445,40314.0
2022-08-08 15:55:00,45.01,45.05,44.98,45.03,38580.0,41.3354,41.3721,41.3078,41.3537,38580.0
2022-08-09 09:30:00,45.15,45.15,45.0,45.1,12378.0,41.4639,41.4639,41.3262,41.418,12378.0
2022-08-09 09:35:00,45.12,45.16,45.0,45.0,6957.0,41.4364,41.4731,41.3262,41.3262,6957.0
2022-08-09 09:40:00,45.01,45.03,44.91,44.91,5688.0,41.3354,41.3537,41.2435,41.2435,5688.0
2022-08-09 09:45:00,44.92,44.95,44.81,44.86,12603.0,41.2527,41.2803,41.1517,41.1976,12603.0
2022-08-09 09:50:00,44.86,44.86,44.79,44.8,10243.0,41.1976,41.1976,41.1333,41.1425,10243.0
2022-08-09 09:55:00,44.81,44.85,44.76,44.84,12643.0,41.1517,41.1884,41.1058,41.1792,12643.0
2022-08-09 10:00:00,44.79,44.85,44.79,44.8,5488.0,41.1333,41.1884,41.1333,41.1425,5488.0
2022-08-09 10:05:00,44.81,44.88,44.81,44.87,7727.0,41.1517,41.216,41.1517,41.2068,7727.0
2022-08-09 10:10:00,44.85,45.0,44.85,44.93,13477.0,41.1884,41.3262,41.1884,41.2619,13477.0
2022-08-09 10:15:00,44.92,44.96,44.89,44.93,4686.0,41.2527,41.2894,41.2252,41.2619,4686.0
2022-08-09 10:20:00,44.94,44.95,44.83,44.84,4373.0,41.2711,41.2803,41.1701,41.1792,4373.0
2022-08-09 10:25:00,44.86,44.94,44.86,44.93,10825.0,41.1976,41.2711,41.1976,41.2619,10825.0
2022-08-09 10:30:00,44.93,44.94,44.85,44.94,12788.0,41.2619,41.2711,41.1884,41.2711,12788.0
2022-08-09 10:35:00,44.93,44.94,44.85,44.88,4056.0,41.2619,41.2711,41.1884,41.216,4056.0
2022-08-09 10:40:00,44.87,44.9,44.86,44.9,3613.0,41.2068,41.2343,41.1976,41.2343,3613.0
2022-08-09 10:45:00,44.89,44.92,44.84,44.89,6097.0,41.2252,41.2527,41.1792,41.2252,6097.0
2022-08-09 10:50:00,44.95,44.95,44.89,44.9,3300.0,41.2803,41.2803,41.2252,41.2343,3300.0
2022-08-09 10:55:00,44.89,44.9,44.83,44.83,4159.0,41.2252,41.2343,41.1701,41.1701,4159.0
2022-08-09 11:00:00,44.82,44.82,44.75,44.75,4688.0,41.1609,41.1609,41.0966,41.0966,4688.0
2022-08-09 11:05:00,44.74,44.81,44.74,44.81,3889.0,41.0874,41.1517,41.0874,41.1517,3889.0
2022-08-09 11:10:00,44.79,44.87,44.78,44.87,4397.0,41.1333,41.2068,41.1241,41.2068,4397.0
2022-08-09 11:15:00,44.87,44.99,44.87,44.99,9062.0,41.2068,41.317,41.2068,41.317,9062.0
2022-08-09 11:20:00,44.99,45.04,44.98,45.01,7181.0,41.317,41.3629,41.3078,41.3354,7181.0
2022-08-09 11:25:00,45.0,45.09,45.0,45.07,6985.0,41.3262,41.4088,41.3262,41.3905,6985.0
2022-08-09 11:30:00,45.09,45.13,45.07,45.09,5898.0,41.4088,41.4456,41.3905,41.4088,5898.0
2022-08-09 11:35:00,45.08,45.1,45.04,45.09,8627.0,41.3996,41.418,41.3629,41.4088,8627.0
2022-08-09 11:40:00,45.08,45.12,45.07,45.07,3700.0,41.3996,41.4364,41.3905,41.3905,3700.0
2022-08-09 11:45:00,45.08,45.08,44.99,45.0,7941.0,41.3996,41.3996,41.317,41.3262,7941.0
2022-08-09 11:50:00,44.99,45.02,44.96,45.01,5860.0,41.317,41.3445,41.2894,41.3354,5860.0
2022-08-09 11:55:00,45.01,45.02,44.97,44.97,7334.0,41.3354,41.3445,41.2986,41.2986,7334.0
2022-08-09 12:00:00,44.94,45.0,44.94,44.94,3077.0,41.2711,41.3262,41.2711,41.2711,3077.0
2022-08-09 12:05:00,44.96,45.0,44.96,44.96,1300.0,41.2894,41.3262,41.2894,41.2894,1300.0
2022-08-09 12:10:00,44.95,44.95,44.89,44.89,2865.0,41.2803,41.2803,41.2252,41.2252,2865.0
2022-08-09 12:15:00,44.88,44.9,44.88,44.89,5389.0,41.216,41.2343,41.216,41.2252,5389.0
2022-08-09 12:20:00,44.89,44.91,44.84,44.84,3600.0,41.2252,41.2435,41.1792,41.1792,3600.0
2022-08-09 12:25:00,44.85,44.88,44.83,44.83,2007.0,41.1884,41.216,41.1701,41.1701,2007.0
2022-08-09 12:30:00,44.84,44.86,44.82,44.82,4206.0,41.1792,41.1976,41.1609,41.1609,4206.0
2022-08-09 12:35:00,44.82,44.84,44.8,44.84,2698.0,41.1609,41.1792,41.1425,41.1792,2698.0
2022-08-09 12:40:00,44.82,44.83,44.81,44.82,2900.0,41.1609,41.1701,41.1517,41.1609,2900.0
2022-08-09 12:45:00,44.83,44.84,44.8,44.83,7510.0,41.1701,41.1792,41.1425,41.1701,7510.0
2022-08-09 12:50:00,44.8,44.81,44.78,44.79,2194.0,41.1425,41.1517,41.1241,41.1333,2194.0
2022-08-09 12:55:00,44.79,44.79,44.78,44.79,2820.0,41.1333,41.1333,41.1241,41.1333,2820.0
2022-08-09 13:00:00,44.77,44.8,44.77,44.79,2591.0,41.115,41.1425,41.115,41.1333,2591.0
2022-08-09 13:05:00,44.77,44.8,44.74,44.74,4167.0,41.115,41.1425,41.0874,41.0874,4167.0
2022-08-09 13:10:00,44.76,44.81,44.73,44.8,2076.0,41.1058,41.1517,41.0782,41.1425,2076.0
2022-08-09 13:15:00,44.8,44.83,44.8,44.81,4100.0,41.1425,41.1701,41.1425,41.1517,4100.0
2022-08-09 13:20:00,44.8,44.84,44.8,44.84,4000.0,41.1425,41.1792,41.1425,41.1792,4000.0
2022-08-09 13:25:00,44.84,44.86,44.84,44.86,3900.0,41.1792,41.1976,41.1792,41.1976,3900.0
2022-08-09 13:30:00,44.87,44.89,44.86,44.87,4578.0,41.2068,41.2252,41.1976,41.2068,4578.0
2022-08-09 13:35:00,44.87,44.87,44.84,44.86,4450.0,41.2068,41.2068,41.1792,41.1976,4450.0
2022-08-09 13:40:00,44.85,44.85,44.77,44.8,5806.0,41.1884,41.1884,41.115,41.1425,5806.0
2022-08-09 13:45:00,44.8,44.82,44.79,44.81,6900.0,41.1425,41.1609,41.1333,41.1517,6900.0
2022-08-09 13:50:00,44.8,44.83,44.79,44.82,4978.0,41.1425,41.1701,41.1333,41.1609,4978.0
2022-08-09 13:55:00,44.83,44.94,44.83,44.94,8007.0,41.1701,41.2711,41.1701,41.2711,8007.0
2022-08-09 14:00:00,44.93,44.98,44.93,44.96,6300.0,41.2619,41.3078,41.2619,41.2894,6300.0
2022-08-09 14:05:00,44.95,44.97,44.94,44.95,9450.0,41.2803,41.2986,41.2711,41.2803,9450.0
2022-08-09 14:10:00,44.96,44.96,44.94,44.94,4322.0,41.2894,41.2894,41.2711,41.2711,4322.0
2022-08-09 14:15:00,44.94,44.94,44.87,44.88,8960.0,41.2711,41.2711,41.2068,41.216,8960.0
2022-08-09 14:20:00,44.88,44.88,44.82,44.84,5333.0,41.216,41.216,41.1609,41.1792,5333.0
2022-08-09 14:25:00,44.83,44.84,44.82,44.84,4300.0,41.1701,41.1792,41.1609,41.1792,4300.0
2022-08-09 14:30:00,44.83,44.85,44.83,44.84,4068.0,41.1701,41.1884,41.1701,41.1792,4068.0
2022-08-09 14:35:00,44.85,44.88,44.83,44.87,7321.0,41.1884,41.216,41.1701,41.2068,7321.0
2022-08-09 14:40:00,44.87,44.88,44.86,44.86,2788.0,41.2068,41.216,41.1976,41.1976,2788.0
2022-08-09 14:45:00,44.87,44.91,44.87,44.91,3568.0,41.2068,41.2435,41.2068,41.2435,3568.0
2022-08-09 14:50:00,44.91,44.97,44.91,44.95,7063.0,41.2435,41.2986,41.2435,41.2803,7063.0
2022-08-09 14:55:00,44.95,44.98,44.95,44.95,4817.0,41.2803,41.3078,41.2803,41.2803,4817.0
2022-08-09 15:00:00,44.95,44.97,44.94,44.94,4929.0,41.2803,41.2986,41.2711,41.2711,4929.0
2022-08-09 15:05:00,44.94,44.98,44.93,44.98,7350.0,41.2711,41.3078,41.2619,41.3078,7350.0
2022-08-09 15:10:00,44.98,44.98,44.91,44.91,8277.0,41.3078,41.3078,41.2435,41.2435,8277.0
2022-08-09 15:15:00,44.92,44.96,44.92,44.94,10232.0,41.2527,41.2894,41.2527,41.2711,10232.0
2022-08-09 15:20:00,44.95,45.01,44.95,45.01,7609.0,41.2803,41.3354,41.2803,41.3354,7609.0
2022-08-09 15:25:00,45.02,45.02,44.99,44.99,7822.0,41.3445,41.3445,41.317,41.317,7822.0
2022-08-09 15:30:00,44.98,45.02,44.98,44.99,5905.0,41.3078,41.3445,41.3078,41.317,5905.0
2022-08-09 15:35:00,44.99,45.02,44.95,44.96,5359.0,41.317,41.3445,41.2803,41.2894,5359.0
2022-08-09 15:40:00,44.96,44.99,44.91,44.91,5710.0,41.2894,41.317,41.2435,41.2435,5710.0
2022-08-09 15:45:00,44.92,44.94,44.89,44.93,14603.0,41.2527,41.2711,41.2252,41.2619,14603.0
2022-08-09 15:50:00,44.94,44.98,44.91,44.92,18184.0,41.2711,41.3078,41.2435,41.2527,18184.0
2022-08-09 15:55:00,44.92,44.95,44.88,44.91,21463.0,41.2527,41.2803,41.216,41.2435,21463.0
2022-08-10 09:30:00,45.71,45.73,45.45,45.55,32742.0,41.9782,41.9966,41.7394,41.8313,32742.0
2022-08-10 09:35:00,45.59,45.61,45.46,45.48,17420.0,41.868,41.8864,41.7486,41.767,17420.0
2022-08-10 09:40:00,45.5,45.76,45.45,45.76,10375.0,41.7854,42.0241,41.7394,42.0241,10375.0
2022-08-10 09:45:00,45.8,45.82,45.76,45.8,9265.0,42.0609,42.0792,42.0241,42.0609,9265.0
2022-08-10 09:50:00,45.81,45.85,45.77,45.8,11025.0,42.0701,42.1068,42.0333,42.0609,11025.0
2022-08-10 09:55:00,45.81,45.92,45.81,45.92,26683.0,42.0701,42.1711,42.0701,42.1711,26683.0
2022-08-10 10:00:00,45.89,45.92,45.85,45.88,9465.0,42.1435,42.1711,42.1068,42.1343,9465.0
2022-08-10 10:05:00,45.9,46.01,45.87,46.01,17844.0,42.1527,42.2537,42.1252,42.2537,17844.0
2022-08-10 10:10:00,46.01,46.05,45.84,45.87,25199.0,42.2537,42.2905,42.0976,42.1252,25199.0
2022-08-10 10:15:00,45.88,45.96,45.87,45.88,8150.0,42.1343,42.2078,42.1252,42.1343,8150.0
2022-08-10 10:20:00,45.85,45.87,45.75,45.87,8349.0,42.1068,42.1252,42.015,42.1252,8349.0
2022-08-10 10:25:00,45.87,45.93,45.87,45.88,3700.0,42.1252,42.1803,42.1252,42.1343,3700.0
2022-08-10 10:30:00,45.88,45.95,45.88,45.93,12055.0,42.1343,42.1986,42.1343,42.1803,12055.0
2022-08-10 10:35:00,45.95,45.95,45.89,45.89,4912.0,42.1986,42.1986,42.1435,42.1435,4912.0
2022-08-10 10:40:00,45.89,45.97,45.89,45.93,4932.0,42.1435,42.217,42.1435,42.1803,4932.0
2022-08-10 10:45:00,45.93,45.99,45.93,45.93,9095.0,42.1803,42.2354,42.1803,42.1803,9095.0
2022-08-10 10:50:00,45.94,46.03,45.94,45.99,5830.0,42.1894,42.2721,42.1894,42.2354,5830.0
2022-08-10 10:55:00,45.99,46.0,45.95,45.96,9074.0,42.2354,42.2445,42.1986,42.2078,9074.0
2022-08-10 11:00:00,45.95,46.0,45.91,45.95,30958.0,42.1986,42.2445,42.1619,42.1986,30958.0
2022-08-10 11:05:00,45.94,46.01,45.94,46.0,12121.0,42.1894,42.2537,42.1894,42.2445,12121.0
2022-08-10 11:10:00,45.99,45.99,45.89,45.9,6427.0,42.2354,42.2354,42.1435,42.1527,6427.0
2022-08-10 11:15:00,45.91,45.92,45.86,45.89,7559.0,42.1619,42.1711,42.116,42.1435,7559.0
2022-08-10 11:20:00,45.9,45.93,45.9,45.93,5510.0,42.1527,42.1803,42.1527,42.1803,5510.0
2022-08-10 11:25:00,45.93,45.94,45.87,45.88,4755.0,42.1803,42.1894,42.1252,42.1343,4755.0
2022-08-10 11:30:00,45.88,45.92,45.85,45.88,11321.0,42.1343,42.1711,42.1068,42.1343,11321.0
2022-08-10 11:35:00,45.88,45.89,45.84,45.86,6760.0,42.1343,42.1435,42.0976,42.116,6760.0
2022-08-10 11:40:00,45.86,45.9,45.86,45.88,3295.0,42.116,42.1527,42.116,42.1343,3295.0
2022-08-10 11:45:00,45.88,45.93,45.88,45.9,4796.0,42.1343,42.1803,42.1343,42.1527,4796.0
2022-08-10 11:50:00,45.9,45.93,45.89,45.92,4118.0,42.1527,42.1803,42.1435,42.1711,4118.0
2022-08-10 11:55:00,45.92,45.94,45.91,45.92,7016.0,42.1711,42.1894,42.1619,42.1711,7016.0
2022-08-10 12:00:00,45.93,45.95,45.91,45.91,5285.0,42.1803,42.1986,42.1619,42.1619,5285.0
2022-08-10 12:05:00,45.9,45.9,45.84,45.86,7367.0,42.1527,42.1527,42.0976,42.116,7367.0
2022-08-10 12:10:00,45.86,45.87,45.83,45.83,6620.0,42.116,42.1252,42.0884,42.0884,6620.0
2022-08-10 12:15:00,45.81,45.83,45.78,45.78,5017.0,42.0701,42.0884,42.0425,42.0425,5017.0
2022-08-10 12:20:00,45.78,45.79,45.73,45.74,9296.0,42.0425,42.0517,41.9966,42.0058,9296.0
2022-08-10 12:25:00,45.74,45.74,45.7,45.74,3809.0,42.0058,42.0058,41.969,42.0058,3809.0
2022-08-10 12:30:00,45.74,45.74,45.7,45.72,5569.0,42.0058,42.0058,41.969,41.9874,5569.0
2022-08-10 12:35:00,45.71,45.75,45.7,45.74,7796.0,41.9782,42.015,41.969,42.0058,7796.0
2022-08-10 12:40:00,45.74,45.77,45.71,45.75,5903.0,42.0058,42.0333,41.9782,42.015,5903.0
2022-08-10 12:45:00,45.75,45.75,45.72,45.72,4700.0,42.015,42.015,41.9874,41.9874,4700.0
2022-08-10 12:50:00,45.72,45.73,45.69,45.7,1908.0,41.9874,41.9966,41.9598,41.969,1908.0
2022-08-10 12:55:00,45.71,45.77,45.7,45.74,5835.0,41.9782,42.0333,41.969,42.0058,5835.0
2022-08-10 13:00:00,45.74,45.75,45.71,45.74,3711.0,42.0058,42.015,41.9782,42.0058,3711.0
2022-08-10 13:05:00,45.75,45.77,45.75,45.77,5741.0,42.015,42.0333,42.015,42.0333,5741.0
2022-08-10 13:10:00,45.77,45.83,45.77,45.81,4788.0,42.0333,42.0884,42.0333,42.0701,4788.0
2022-08-10 13:15:00,45.8,45.83,45.78,45.82,4346.0,42.0609,42.0884,42.0425,42.0792,4346.0
2022-08-10 13:20:00,45.81,45.81,45.79,45.8,7871.0,42.0701,42.0701,42.0517,42.0609,7871.0
2022-08-10 13:25:00,45.8,45.8,45.74,45.75,2668.0,42.0609,42.0609,42.0058,42.015,2668.0
2022-08-10 13:30:00,45.75,45.8,45.74,45.8,6316.0,42.015,42.0609,42.0058,42.0609,6316.0
2022-08-10 13:35:00,45.8,45.81,45.76,45.77,5040.0,42.0609,42.0701,42.0241,42.0333,5040.0
2022-08-10 13:40:00,45.77,45.81,45.76,45.81,5185.0,42.0333,42.0701,42.0241,42.0701,5185.0
2022-08-10 13:45:00,45.81,45.88,45.81,45.88,8715.0,42.0701,42.1343,42.0701,42.1343,8715.0
2022-08-10 13:50:00,45.89,45.89,45.85,45.88,11109.0,42.1435,42.1435,42.1068,42.1343,11109.0
2022-08-10 13:55:00,45.88,45.91,45.87,45.91,4662.0,42.1343,42.1619,42.1252,42.1619,4662.0
2022-08-10 14:00:00,45.91,45.94,45.9,45.94,6702.0,42.1619,42.1894,42.1527,42.1894,6702.0
2022-08-10 14:05:00,45.94,45.94,45.9,45.91,4261.0,42.1894,42.1894,42.1527,42.1619,4261.0
2022-08-10 14:10:00,45.91,45.91,45.86,45.86,4595.0,42.1619,42.1619,42.116,42.116,4595.0
2022-08-10 14:15:00,45.85,45.89,45.85,45.87,4913.0,42.1068,42.1435,42.1068,42.1252,4913.0
2022-08-10 14:20:00,45.87,45.9,45.87,45.88,1630.0,42.1252,42.1527,42.1252,42.1343,1630.0
2022-08-10 14:25:00,45.88,45.9,45.87,45.9,6564.0,42.1343,42.1527,42.1252,42.1527,6564.0
2022-08-10 14:30:00,45.9,45.91,45.87,45.89,8636.0,42.1527,42.1619,42.1252,42.1435,8636.0
2022-08-10 14:35:00,45.89,45.92,45.89,45.91,3000.0,42.1435,42.1711,42.1435,42.1619,3000.0
2022-08-10 14:40:00,45.91,45.92,45.88,45.9,10672.0,42.1619,42.1711,42.1343,42.1527,10672.0
2022-08-10 14:45:00,45.88,45.9,45.84,45.84,7146.0,42.1343,42.1527,42.0976,42.0976,7146.0
2022-08-10 14:50:00,45.83,45.88,45.83,45.84,5775.0,42.0884,42.1343,42.0884,42.0976,5775.0
2022-08-10 14:55:00,45.84,45.84,45.8,45.8,5152.0,42.0976,42.0976,42.0609,42.0609,5152.0
2022-08-10 15:00:00,45.81,45.85,45.8,45.84,7425.0,42.0701,42.1068,42.0609,42.0976,7425.0
2022-08-10 15:05:00,45.84,45.85,45.83,45.85,10667.0,42.0976,42.1068,42.0884,42.1068,10667.0
2022-08-10 15:10:00,45.85,45.91,45.85,45.91,8532.0,42.1068,42.1619,42.1068,42.1619,8532.0
2022-08-10 15:15:00,45.91,45.97,45.91,45.96,10445.0,42.1619,42.217,42.1619,42.2078,10445.0
2022-08-10 15:20:00,45.97,45.97,45.94,45.95,15007.0,42.217,42.217,42.1894,42.1986,15007.0
2022-08-10 15:25:00,45.95,45.99,45.95,45.97,11490.0,42.1986,42.2354,42.1986,42.217,11490.0
2022-08-10 15:30:00,45.98,45.98,45.94,45.98,11773.0,42.2262,42.2262,42.1894,42.2262,11773.0
2022-08-10 15:35:00,45.97,46.02,45.95,46.01,17107.0,42.217,42.2629,42.1986,42.2537,17107.0
2022-08-10 15:40:00,46.0,46.02,45.96,46.02,17241.0,42.2445,42.2629,42.2078,42.2629,17241.0
2022-08-10 15:45:00,46.02,46.03,45.96,45.97,25679.0,42.2629,42.2721,42.2078,42.217,25679.0
2022-08-10 15:50:00,45.97,46.04,45.94,46.03,61631.0,42.217,42.2813,42.1894,42.2721,61631.0
2022-08-10 15:55:00,46.04,46.04,45.99,46.04,43519.0,42.2813,42.2813,42.2354,42.2813,43519.0
2022-08-11 09:30:00,46.08,46.1,45.8,45.92,36798.0,42.318,42.3364,42.0609,42.1711,36798.0
2022-08-11 09:35:00,45.97,46.05,45.94,46.05,6328.0,42.217,42.2905,42.1894,42.2905,6328.0
2022-08-11 09:40:00,46.01,46.08,45.99,46.05,6800.0,42.2537,42.318,42.2354,42.2905,6800.0
2022-08-11 09:45:00,46.03,46.14,46.01,46.13,8256.0,42.2721,42.3731,42.2537,42.3639,8256.0
2022-08-11 09:50:00,46.12,46.12,46.08,46.1,4600.0,42.3547,42.3547,42.318,42.3364,4600.0
2022-08-11 09:55:00,46.06,46.12,46.0,46.1,10998.0,42.2996,42.3547,42.2445,42.3364,10998.0
2022-08-11 10:00:00,46.1,46.23,46.1,46.22,12408.0,42.3364,42.4558,42.3364,42.4466,12408.0
2022-08-11 10:05:00,46.21,46.27,46.21,46.27,6375.0,42.4374,42.4925,42.4374,42.4925,6375.0
2022-08-11 10:10:00,46.27,46.4,46.25,46.39,24758.0,42.4925,42.6119,42.4741,42.6027,24758.0
2022-08-11 10:15:00,46.4,46.4,46.35,46.39,12674.0,42.6119,42.6119,42.566,42.6027,12674.0
2022-08-11 10:20:00,46.4,46.42,46.35,46.35,20806.0,42.6119,42.6303,42.566,42.566,20806.0
2022-08-11 10:25:00,46.36,46.4,46.23,46.23,10040.0,42.5751,42.6119,42.4558,42.4558,10040.0
2022-08-11 10:30:00,46.23,46.26,46.21,46.26,9688.0,42.4558,42.4833,42.4374,42.4833,9688.0
2022-08-11 10:35:00,46.27,46.33,46.26,46.26,5960.0,42.4925,42.5476,42.4833,42.4833,5960.0
2022-08-11 10:40:00,46.23,46.27,46.2,46.25,4365.0,42.4558,42.4925,42.4282,42.4741,4365.0
2022-08-11 10:45:00,46.25,46.27,46.2,46.21,3300.0,42.4741,42.4925,42.4282,42.4374,3300.0
2022-08-11 10:50:00,46.21,46.24,46.2,46.24,1989.0,42.4374,42.4649,42.4282,42.4649,1989.0
2022-08-11 10:55:00,46.21,46.21,46.18,46.19,2522.0,42.4374,42.4374,42.4098,42.419,2522.0
2022-08-11 11:00:00,46.18,46.18,46.12,46.16,5261.0,42.4098,42.4098,42.3547,42.3915,5261.0
2022-08-11 11:05:00,46.16,46.16,46.05,46.11,6929.0,42.3915,42.3915,42.2905,42.3456,6929.0
2022-08-11 11:10:00,46.1,46.11,46.06,46.08,3861.0,42.3364,42.3456,42.2996,42.318,3861.0
2022-08-11 11:15:00,46.08,46.13,46.02,46.04,3720.0,42.318,42.3639,42.2629,42.2813,3720.0
2022-08-11 11:20:00,46.05,46.09,46.05,46.07,4225.0,42.2905,42.3272,42.2905,42.3088,4225.0
2022-08-11 11:25:00,46.06,46.11,46.05,46.09,3032.0,42.2996,42.3456,42.2905,42.3272,3032.0
2022-08-11 11:30:00,46.1,46.17,46.1,46.13,4409.0,42.3364,42.4007,42.3364,42.3639,4409.0
2022-08-11 11:35:00,46.14,46.14,46.09,46.13,4050.0,42.3731,42.3731,42.3272,42.3639,4050.0
2022-08-11 11:40:00,46.13,46.16,46.11,46.13,4161.0,42.3639,42.3915,42.3456,42.3639,4161.0
2022-08-11 11:45:00,46.12,46.12,46.06,46.1,3225.0,42.3547,42.3547,42.2996,42.3364,3225.0
2022-08-11 11:50:00,46.07,46.09,46.04,46.08,4042.0,42.3088,42.3272,42.2813,42.318,4042.0
2022-08-11 11:55:00,46.08,46.1,46.06,46.06,2897.0,42.318,42.3364,42.2996,42.2996,2897.0
2022-08-11 12:00:00,46.06,46.11,46.06,46.11,2126.0,42.2996,42.3456,42.2996,42.3456,2126.0
2022-08-11 12:05:00,46.11,46.13,46.05,46.06,6226.0,42.3456,42.3639,42.2905,42.2996,6226.0
2022-08-11 12:10:00,46.06,46.09,46.04,46.07,3703.0,42.2996,42.3272,42.2813,42.3088,3703.0
2022-08-11 12:15:00,46.06,46.07,46.02,46.06,7232.0,42.2996,42.3088,42.2629,42.2996,7232.0
2022-08-11 12:20:00,46.03,46.04,46.01,46.01,7914.0,42.2721,42.2813,42.2537,42.2537,7914.0
2022-08-11 12:25:00,46.01,46.08,46.01,46.08,5888.0,42.2537,42.318,42.2537,42.318,5888.0
2022-08-11 12:30:00,46.07,46.16,46.07,46.16,3253.0,42.3088,42.3915,42.3088,42.3915,3253.0
2022-08-11 12:35:00,46.16,46.19,46.15,46.19,5068.0,42.3915,42.419,42.3823,42.419,5068.0
2022-08-11 12:40:00,46.18,46.19,46.17,46.17,4830.0,42.4098,42.419,42.4007,42.4007,4830.0
2022-08-11 12:45:00,46.15,46.16,46.13,46.15,2131.0,42.3823,42.3915,42.3639,42.3823,2131.0
2022-08-11 12:50:00,46.14,46.18,46.13,46.18,4369.0,42.3731,42.4098,42.3639,42.4098,4369.0
2022-08-11 12:55:00,46.19,46.21,46.18,46.18,2601.0,42.419,42.4374,42.4098,42.4098,2601.0
2022-08-11 13:00:00,46.18,46.19,46.14,46.15,2141.0,42.4098,42.419,42.3731,42.3823,2141.0
2022-08-11 13:05:00,46.14,46.17,46.12,46.12,3058.0,42.3731,42.4007,42.3547,42.3547,3058.0
2022-08-11 13:10:00,46.12,46.21,46.12,46.2,14380.0,42.3547,42.4374,42.3547,42.4282,14380.0
2022-08-11 13:15:00,46.21,46.29,46.21,46.29,8374.0,42.4374,42.5109,42.4374,42.5109,8374.0
2022-08-11 13:20:00,46.28,46.28,46.24,46.24,3500.0,42.5017,42.5017,42.4649,42.4649,3500.0
2022-08-11 13:25:00,46.23,46.24,46.21,46.22,5504.0,42.4558,42.4649,42.4374,42.4466,5504.0
2022-08-11 13:30:00,46.22,46.22,46.17,46.17,3931.0,42.4466,42.4466,42.4007,42.4007,3931.0
2022-08-11 13:35:00,46.18,46.22,46.18,46.2,3560.0,42.4098,42.4466,42.4098,42.4282,3560.0
2022-08-11 13:40:00,46.19,46.21,46.18,46.19,3973.0,42.419,42.4374,42.4098,42.419,3973.0
2022-08-11 13:45:00,46.18,46.18,46.12,46.13,8200.0,42.4098,42.4098,42.3547,42.3639,8200.0
2022-08-11 13:50:00,46.12,46.15,46.11,46.12,5780.0,42.3547,42.3823,42.3456,42.3547,5780.0
2022-08-11 13:55:00,46.13,46.13,46.06,46.06,7711.0,42.3639,42.3639,42.2996,42.2996,7711.0
2022-08-11 14:00:00,46.06,46.06,45.98,45.99,12839.0,42.2996,42.2996,42.2262,42.2354,12839.0
2022-08-11 14:05:00,45.99,46.02,45.98,45.98,3883.0,42.2354,42.2629,42.2262,42.2262,3883.0
2022-08-11 14:10:00,45.98,45.99,45.95,45.96,4742.0,42.2262,42.2354,42.1986,42.2078,4742.0
2022-08-11 14:15:00,45.96,46.0,45.96,46.0,2512.0,42.2078,42.2445,42.2078,42.2445,2512.0
2022-08-11 14:20:00,45.98,46.01,45.97,46.0,2876.0,42.2262,42.2537,42.217,42.2445,2876.0
2022-08-11 14:25:00,45.99,45.99,45.98,45.98,1658.0,42.2354,42.2354,42.2262,42.2262,1658.0
2022-08-11 14:30:00,45.99,46.01,45.95,45.99,4003.0,42.2354,42.2537,42.1986,42.2354,4003.0
2022-08-11 14:35:00,45.98,46.01,45.98,45.98,2500.0,42.2262,42.2537,42.2262,42.2262,2500.0
2022-08-11 14:40:00,45.97,45.99,45.95,45.95,5089.0,42.217,42.2354,42.1986,42.1986,5089.0
2022-08-11 14:45:00,45.95,45.95,45.93,45.94,4412.0,42.1986,42.1986,42.1803,42.1894,4412.0
2022-08-11 14:50:00,45.95,45.95,45.86,45.86,9100.0,42.1986,42.1986,42.116,42.116,9100.0
2022-08-11 14:55:00,45.86,45.9,45.84,45.88,18631.0,42.116,42.1527,42.0976,42.1343,18631.0
2022-08-11 15:00:00,45.89,45.89,45.84,45.88,11133.0,42.1435,42.1435,42.0976,42.1343,11133.0
2022-08-11 15:05:00,45.85,45.87,45.84,45.86,13871.0,42.1068,42.1252,42.0976,42.116,13871.0
2022-08-11 15:10:00,45.87,45.88,45.77,45.81,13758.0,42.1252,42.1343,42.0333,42.0701,13758.0
2022-08-11 15:15:00,45.81,45.85,45.81,45.85,9553.0,42.0701,42.1068,42.0701,42.1068,9553.0
2022-08-11 15:20:00,45.85,45.9,45.84,45.85,16314.0,42.1068,42.1527,42.0976,42.1068,16314.0
2022-08-11 15:25:00,45.85,45.9,45.85,45.88,12839.0,42.1068,42.1527,42.1068,42.1343,12839.0
2022-08-11 15:30:00,45.88,45.92,45.87,45.92,23406.0,42.1343,42.1711,42.1252,42.1711,23406.0
2022-08-11 15:35:00,45.92,45.92,45.84,45.86,24062.0,42.1711,42.1711,42.0976,42.116,24062.0
2022-08-11 15:40:00,45.87,45.88,45.81,45.84,34961.0,42.1252,42.1343,42.0701,42.0976,34961.0
2022-08-11 15:45:00,45.84,45.85,45.8,45.83,42457.0,42.0976,42.1068,42.0609,42.0884,42457.0
2022-08-11 15:50:00,45.83,45.93,45.81,45.93,65419.0,42.0884,42.1803,42.0701,42.1803,65419.0
2022-08-11 15:55:00,45.94,45.94,45.85,45.89,52382.0,42.1894,42.1894,42.1068,42.1435,52382.0
2022-08-12 09:30:00,46.09,46.27,45.97,46.23,34951.0,42.3272,42.4925,42.217,42.4558,34951.0
2022-08-12 09:35:00,46.22,46.23,46.1,46.2,14852.0,42.4466,42.4558,42.3364,42.4282,14852.0
2022-08-12 09:40:00,46.19,46.32,46.19,46.27,17987.0,42.419,42.5384,42.419,42.4925,17987.0
2022-08-12 09:45:00,46.27,46.27,46.11,46.11,9268.0,42.4925,42.4925,42.3456,42.3456,9268.0
2022-08-12 09:50:00,46.13,46.2,46.11,46.18,7027.0,42.3639,42.4282,42.3456,42.4098,7027.0
2022-08-12 09:55:00,46.18,46.25,46.18,46.23,14453.0,42.4098,42.4741,42.4098,42.4558,14453.0
2022-08-12 10:00:00,46.2,46.2,46.05,46.16,15055.0,42.4282,42.4282,42.2905,42.3915,15055.0
2022-08-12 10:05:00,46.19,46.22,46.11,46.19,5262.0,42.419,42.4466,42.3456,42.419,5262.0
2022-08-12 10:10:00,46.2,46.26,46.2,46.21,4080.0,42.4282,42.4833,42.4282,42.4374,4080.0
2022-08-12 10:15:00,46.21,46.28,46.2,46.28,4071.0,42.4374,42.5017,42.4282,42.5017,4071.0
2022-08-12 10:20:00,46.28,46.28,46.21,46.22,5396.0,42.5017,42.5017,42.4374,42.4466,5396.0
2022-08-12 10:25:00,46.23,46.24,46.2,46.24,5300.0,42.4558,42.4649,42.4282,42.4649,5300.0
2022-08-12 10:30:00,46.25,46.28,46.21,46.25,5920.0,42.4741,42.5017,42.4374,42.4741,5920.0
2022-08-12 10:35:00,46.25,46.3,46.24,46.26,5640.0,42.4741,42.52,42.4649,42.4833,5640.0
2022-08-12 10:40:00,46.25,46.25,46.21,46.24,4611.0,42.4741,42.4741,42.4374,42.4649,4611.0
2022-08-12 10:45:00,46.24,46.27,46.21,46.25,6300.0,42.4649,42.4925,42.4374,42.4741,6300.0
2022-08-12 10:50:00,46.26,46.3,46.26,46.3,4044.0,42.4833,42.52,42.4833,42.52,4044.0
2022-08-12 10:55:00,46.29,46.3,46.27,46.27,1952.0,42.5109,42.52,42.4925,42.4925,1952.0
2022-08-12 11:00:00,46.26,46.39,46.26,46.34,10662.0,42.4833,42.6027,42.4833,42.5568,10662.0
2022-08-12 11:05:00,46.35,46.36,46.31,46.35,5668.0,42.566,42.5751,42.5292,42.566,5668.0
2022-08-12 11:10:00,46.34,46.42,46.34,46.4,5024.0,42.5568,42.6303,42.5568,42.6119,5024.0
2022-08-12 11:15:00,46.39,46.47,46.39,46.43,4137.0,42.6027,42.6762,42.6027,42.6394,4137.0
2022-08-12 11:20:00,46.42,46.45,46.42,46.42,4497.0,42.6303,42.6578,42.6303,42.6303,4497.0
2022-08-12 11:25:00,46.41,46.44,46.41,46.41,4257.0,42.6211,42.6486,42.6211,42.6211,4257.0
2022-08-12 11:30:00,46.41,46.44,46.4,46.41,9007.0,42.6211,42.6486,42.6119,42.6211,9007.0
2022-08-12 11:35:00,46.42,46.44,46.41,46.43,7571.0,42.6303,42.6486,42.6211,42.6394,7571.0
2022-08-12 11:40:00,46.43,46.43,46.39,46.4,3253.0,42.6394,42.6394,42.6027,42.6119,3253.0
2022-08-12 11:45:00,46.4,46.43,46.38,46.41,4128.0,42.6119,42.6394,42.5935,42.6211,4128.0
2022-08-12 11:50:00,46.4,46.4,46.37,46.38,3367.0,42.6119,42.6119,42.5843,42.5935,3367.0
2022-08-12 11:55:00,46.39,46.4,46.37,46.37,2885.0,42.6027,42.6119,42.5843,42.5843,2885.0
2022-08-12 12:00:00,46.37,46.38,46.35,46.38,5622.0,42.5843,42.5935,42.566,42.5935,5622.0
2022-08-12 12:05:00,46.38,46.41,46.38,46.38,2309.0,42.5935,42.6211,42.5935,42.5935,2309.0
2022-08-12 12:10:00,46.39,46.42,46.36,46.41,2773.0,42.6027,42.6303,42.5751,42.6211,2773.0
2022-08-12 12:15:00,46.4,46.41,46.36,46.38,7028.0,42.6119,42.6211,42.5751,42.5935,7028.0
2022-08-12 12:20:00,46.38,46.43,46.38,46.4,2648.0,42.5935,42.6394,42.5935,42.6119,2648.0
2022-08-12 12:25:00,46.41,46.44,46.39,46.44,3543.0,42.6211,42.6486,42.6027,42.6486,3543.0
2022-08-12 12:30:00,46.43,46.44,46.42,46.43,4920.0,42.6394,42.6486,42.6303,42.6394,4920.0
2022-08-12 12:35:00,46.44,46.45,46.44,46.45,1618.0,42.6486,42.6578,42.6486,42.6578,1618.0
2022-08-12 12:40:00,46.45,46.49,46.45,46.48,8171.0,42.6578,42.6945,42.6578,42.6854,8171.0
2022-08-12 12:45:00,46.48,46.48,46.44,46.44,2187.0,42.6854,42.6854,42.6486,42.6486,2187.0
2022-08-12 12:50:00,46.44,46.48,46.44,46.46,2892.0,42.6486,42.6854,42.6486,42.667,2892.0
2022-08-12 12:55:00,46.47,46.48,46.44,46.46,3936.0,42.6762,42.6854,42.6486,42.667,3936.0
2022-08-12 13:00:00,46.48,46.48,46.45,46.47,5083.0,42.6854,42.6854,42.6578,42.6762,5083.0
2022-08-12 13:05:00,46.47,46.47,46.45,46.45,5062.0,42.6762,42.6762,42.6578,42.6578,5062.0
2022-08-12 13:10:00,46.45,46.47,46.45,46.47,3369.0,42.6578,42.6762,42.6578,42.6762,3369.0
2022-08-12 13:15:00,46.47,46.48,46.46,46.46,8164.0,42.6762,42.6854,42.667,42.667,8164.0
2022-08-12 13:20:00,46.45,46.47,46.45,46.47,1731.0,42.6578,42.6762,42.6578,42.6762,1731.0
2022-08-12 13:25:00,46.48,46.49,46.47,46.48,6353.0,42.6854,42.6945,42.6762,42.6854,6353.0
2022-08-12 13:30:00,46.49,46.53,46.49,46.52,15681.0,42.6945,42.7313,42.6945,42.7221,15681.0
2022-08-12 13:35:00,46.53,46.53,46.5,46.52,1596.0,42.7313,42.7313,42.7037,42.7221,1596.0
2022-08-12 13:40:00,46.52,46.53,46.5,46.5,2637.0,42.7221,42.7313,42.7037,42.7037,2637.0
2022-08-12 13:45:00,46.5,46.53,46.5,46.52,2620.0,42.7037,42.7313,42.7037,42.7221,2620.0
2022-08-12 13:50:00,46.53,46.53,46.51,46.52,2359.0,42.7313,42.7313,42.7129,42.7221,2359.0
2022-08-12 13:55:00,46.52,46.52,46.49,46.49,2350.0,42.7221,42.7221,42.6945,42.6945,2350.0
2022-08-12 14:00:00,46.49,46.53,46.49,46.52,4480.0,42.6945,42.7313,42.6945,42.7221,4480.0
2022-08-12 14:05:00,46.52,46.52,46.5,46.51,2882.0,42.7221,42.7221,42.7037,42.7129,2882.0
2022-08-12 14:10:00,46.5,46.51,46.5,46.5,2020.0,42.7037,42.7129,42.7037,42.7037,2020.0
2022-08-12 14:15:00,46.5,46.5,46.47,46.47,3869.0,42.7037,42.7037,42.6762,42.6762,3869.0
2022-08-12 14:20:00,46.48,46.48,46.46,46.46,5869.0,42.6854,42.6854,42.667,42.667,5869.0
2022-08-12 14:25:00,46.47,46.48,46.47,46.48,2247.0,42.6762,42.6854,42.6762,42.6854,2247.0
2022-08-12 14:30:00,46.48,46.55,46.48,46.55,4594.0,42.6854,42.7496,42.6854,42.7496,4594.0
2022-08-12 14:35:00,46.55,46.55,46.52,46.52,1756.0,42.7496,42.7496,42.7221,42.7221,1756.0
2022-08-12 14:40:00,46.52,46.53,46.51,46.53,4210.0,42.7221,42.7313,42.7129,42.7313,4210.0
2022-08-12 14:45:00,46.53,46.54,46.53,46.53,3267.0,42.7313,42.7405,42.7313,42.7313,3267.0
2022-08-12 14:50:00,46.52,46.53,46.51,46.51,2236.0,42.7221,42.7313,42.7129,42.7129,2236.0
2022-08-12 14:55:00,46.51,46.51,46.49,46.51,2900.0,42.7129,42.7129,42.6945,42.7129,2900.0
2022-08-12 15:00:00,46.51,46.54,46.5,46.53,4099.0,42.7129,42.7405,42.7037,42.7313,4099.0
2022-08-12 15:05:00,46.53,46.56,46.53,46.54,3268.0,42.7313,42.7588,42.7313,42.7405,3268.0
2022-08-12 15:10:00,46.54,46.57,46.54,46.57,3965.0,42.7405,42.768,42.7405,42.768,3965.0
2022-08-12 15:15:00,46.56,46.56,46.54,46.55,3591.0,42.7588,42.7588,42.7405,42.7496,3591.0
2022-08-12 15:20:00,46.55,46.55,46.52,46.52,5172.0,42.7496,42.7496,42.7221,42.7221,5172.0
2022-08-12 15:25:00,46.53,46.55,46.53,46.55,6639.0,42.7313,42.7496,42.7313,42.7496,6639.0
2022-08-12 15:30:00,46.55,46.56,46.52,46.56,10293.0,42.7496,42.7588,42.7221,42.7588,10293.0
2022-08-12 15:35:00,46.56,46.56,46.53,46.53,8921.0,42.7588,42.7588,42.7313,42.7313,8921.0
2022-08-12 15:40:00,46.53,46.55,46.52,46.53,10855.0,42.7313,42.7496,42.7221,42.7313,10855.0
2022-08-12 15:45:00,46.53,46.53,46.47,46.52,18327.0,42.7313,42.7313,42.6762,42.7221,18327.0
2022-08-12 15:50:00,46.52,46.55,46.49,46.54,46927.0,42.7221,42.7496,42.6945,42.7405,46927.0
2022-08-12 15:55:00,46.54,46.6,46.53,46.6,54788.0,42.7405,42.7956,42.7313,42.7956,54788.0
2022-08-15 09:30:00,46.39,46.46,46.2,46.24,33874.0,42.6027,42.667,42.4282,42.4649,33874.0
2022-08-15 09:35:00,46.23,46.27,46.21,46.23,17677.0,42.4558,42.4925,42.4374,42.4558,17677.0
2022-08-15 09:40:00,46.27,46.31,46.2,46.28,23875.0,42.4925,42.5292,42.4282,42.5017,23875.0
2022-08-15 09:45:00,46.28,46.34,46.26,46.26,8460.0,42.5017,42.5568,42.4833,42.4833,8460.0
2022-08-15 09:50:00,46.27,46.37,46.22,46.35,14544.0,42.4925,42.5843,42.4466,42.566,14544.0
2022-08-15 09:55:00,46.36,46.43,46.32,46.41,14676.0,42.5751,42.6394,42.5384,42.6211,14676.0
2022-08-15 10:00:00,46.4,46.44,46.29,46.33,7352.0,42.6119,42.6486,42.5109,42.5476,7352.0
2022-08-15 10:05:00,46.33,46.36,46.31,46.33,8814.0,42.5476,42.5751,42.5292,42.5476,8814.0
2022-08-15 10:10:00,46.37,46.38,46.23,46.23,10143.0,42.5843,42.5935,42.4558,42.4558,10143.0
2022-08-15 10:15:00,46.23,46.27,46.23,46.24,9316.0,42.4558,42.4925,42.4558,42.4649,9316.0
2022-08-15 10:20:00,46.27,46.31,46.23,46.23,10366.0,42.4925,42.5292,42.4558,42.4558,10366.0
2022-08-15 10:25:00,46.22,46.28,46.22,46.27,9737.0,42.4466,42.5017,42.4466,42.4925,9737.0
2022-08-15 10:30:00,46.25,46.28,46.2,46.23,21364.0,42.4741,42.5017,42.4282,42.4558,21364.0
2022-08-15 10:35:00,46.24,46.26,46.17,46.24,15158.0,42.4649,42.4833,42.4007,42.4649,15158.0
2022-08-15 10:40:00,46.24,46.28,46.22,46.22,13243.0,42.4649,42.5017,42.4466,42.4466,13243.0
2022-08-15 10:45:00,46.22,46.26,46.2,46.2,12080.0,42.4466,42.4833,42.4282,42.4282,12080.0
2022-08-15 10:50:00,46.2,46.23,46.17,46.21,11727.0,42.4282,42.4558,42.4007,42.4374,11727.0
2022-08-15 10:55:00,46.22,46.24,46.17,46.22,11529.0,42.4466,42.4649,42.4007,42.4466,11529.0
2022-08-15 11:00:00,46.21,46.21,46.16,46.18,4439.0,42.4374,42.4374,42.3915,42.4098,4439.0
2022-08-15 11:05:00,46.2,46.23,46.12,46.12,8570.0,42.4282,42.4558,42.3547,42.3547,8570.0
2022-08-15 11:10:00,46.12,46.12,46.03,46.08,16168.0,42.3547,42.3547,42.2721,42.318,16168.0
2022-08-15 11:15:00,46.07,46.16,46.06,46.14,8188.0,42.3088,42.3915,42.2996,42.3731,8188.0
2022-08-15 11:20:00,46.15,46.2,46.14,46.19,4740.0,42.3823,42.4282,42.3731,42.419,4740.0
2022-08-15 11:25:00,46.19,46.2,46.18,46.2,6262.0,42.419,42.4282,42.4098,42.4282,6262.0
2022-08-15 11:30:00,46.2,46.23,46.17,46.17,7143.0,42.4282,42.4558,42.4007,42.4007,7143.0
2022-08-15 11:35:00,46.17,46.23,46.17,46.22,6414.0,42.4007,42.4558,42.4007,42.4466,6414.0
2022-08-15 11:40:00,46.22,46.29,46.17,46.25,8872.0,42.4466,42.5109,42.4007,42.4741,8872.0
2022-08-15 11:45:00,46.27,46.32,46.26,46.31,7443.0,42.4925,42.5384,42.4833,42.5292,7443.0
2022-08-15 11:50:00,46.34,46.35,46.31,46.35,3603.0,42.5568,42.566,42.5292,42.566,3603.0
2022-08-15 11:55:00,46.34,46.38,46.29,46.3,14943.0,42.5568,42.5935,42.5109,42.52,14943.0
2022-08-15 12:00:00,46.3,46.3,46.27,46.3,3700.0,42.52,42.52,42.4925,42.52,3700.0
2022-08-15 12:05:00,46.3,46.32,46.3,46.3,5696.0,42.52,42.5384,42.52,42.52,5696.0
2022-08-15 12:10:00,46.3,46.36,46.29,46.36,5159.0,42.52,42.5751,42.5109,42.5751,5159.0
2022-08-15 12:15:00,46.37,46.38,46.34,46.35,2933.0,42.5843,42.5935,42.5568,42.566,2933.0
2022-08-15 12:20:00,46.36,46.38,46.35,46.38,2431.0,42.5751,42.5935,42.566,42.5935,2431.0
2022-08-15 12:25:00,46.39,46.41,46.38,46.39,3688.0,42.6027,42.6211,42.5935,42.6027,3688.0
2022-08-15 12:30:00,46.4,46.41,46.38,46.39,4714.0,42.6119,42.6211,42.5935,42.6027,4714.0
2022-08-15 12:35:00,46.4,46.41,46.36,46.39,3528.0,42.6119,42.6211,42.5751,42.6027,3528.0
2022-08-15 12:40:00,46.38,46.41,46.38,46.41,3000.0,42.5935,42.6211,42.5935,42.6211,3000.0
2022-08-15 12:45:00,46.41,46.41,46.39,46.4,3072.0,42.6211,42.6211,42.6027,42.6119,3072.0
2022-08-15 12:50:00,46.4,46.41,46.4,46.41,1050.0,42.6119,42.6211,42.6119,42.6211,1050.0
2022-08-15 12:55:00,46.42,46.45,46.41,46.44,2800.0,42.6303,42.6578,42.6211,42.6486,2800.0
2022-08-15 13:00:00,46.43,46.44,46.38,46.4,5144.0,42.6394,42.6486,42.5935,42.6119,5144.0
2022-08-15 13:05:00,46.4,46.44,46.4,46.41,2073.0,42.6119,42.6486,42.6119,42.6211,2073.0
2022-08-15 13:10:00,46.43,46.44,46.4,46.4,1800.0,42.6394,42.6486,42.6119,42.6119,1800.0
2022-08-15 13:15:00,46.4,46.41,46.38,46.38,4895.0,42.6119,42.6211,42.5935,42.5935,4895.0
2022-08-15 13:20:00,46.38,46.41,46.37,46.41,2000.0,42.5935,42.6211,42.5843,42.6211,2000.0
2022-08-15 13:25:00,46.42,46.42,46.39,46.4,5766.0,42.6303,42.6303,42.6027,42.6119,5766.0
2022-08-15 13:30:00,46.4,46.41,46.38,46.38,2900.0,42.6119,42.6211,42.5935,42.5935,2900.0
2022-08-15 13:35:00,46.38,46.38,46.32,46.32,3700.0,42.5935,42.5935,42.5384,42.5384,3700.0
2022-08-15 13:40:00,46.31,46.32,46.28,46.29,11599.0,42.5292,42.5384,42.5017,42.5109,11599.0
2022-08-15 13:45:00,46.28,46.3,46.27,46.3,4432.0,42.5017,42.52,42.4925,42.52,4432.0
2022-08-15 13:50:00,46.3,46.32,46.3,46.32,7293.0,42.52,42.5384,42.52,42.5384,7293.0
2022-08-15 13:55:00,46.32,46.34,46.32,46.33,970.0,42.5384,42.5568,42.5384,42.5476,970.0
2022-08-15 14:00:00,46.34,46.4,46.34,46.39,5236.0,42.5568,42.6119,42.5568,42.6027,5236.0
2022-08-15 14:05:00,46.38,46.39,46.34,46.34,6215.0,42.5935,42.6027,42.5568,42.5568,6215.0
2022-08-15 14:10:00,46.34,46.35,46.33,46.34,1221.0,42.5568,42.566,42.5476,42.5568,1221.0
2022-08-15 14:15:00,46.37,46.37,46.36,46.36,1900.0,42.5843,42.5843,42.5751,42.5751,1900.0
2022-08-15 14:20:00,46.36,46.38,46.34,46.38,4424.0,42.5751,42.5935,42.5568,42.5935,4424.0
2022-08-15 14:25:00,46.38,46.38,46.32,46.34,8403.0,42.5935,42.5935,42.5384,42.5568,8403.0
2022-08-15 14:30:00,46.37,46.38,46.34,46.36,22295.0,42.5843,42.5935,42.5568,42.5751,22295.0
2022-08-15 14:35:00,46.37,46.41,46.36,46.41,8261.0,42.5843,42.6211,42.5751,42.6211,8261.0
2022-08-15 14:40:00,46.41,46.42,46.4,46.42,8314.0,42.6211,42.6303,42.6119,42.6303,8314.0
2022-08-15 14:45:00,46.41,46.42,46.38,46.41,8718.0,42.6211,42.6303,42.5935,42.6211,8718.0
2022-08-15 14:50:00,46.41,46.44,46.4,46.41,5258.0,42.6211,42.6486,42.6119,42.6211,5258.0
2022-08-15 14:55:00,46.41,46.41,46.4,46.41,3600.0,42.6211,42.6211,42.6119,42.6211,3600.0
2022-08-15 15:00:00,46.41,46.42,46.38,46.41,4380.0,42.6211,42.6303,42.5935,42.6211,4380.0
2022-08-15 15:05:00,46.41,46.41,46.38,46.38,6951.0,42.6211,42.6211,42.5935,42.5935,6951.0
2022-08-15 15:10:00,46.38,46.45,46.37,46.42,6735.0,42.5935,42.6578,42.5843,42.6303,6735.0
2022-08-15 15:15:00,46.44,46.47,46.44,46.45,7198.0,42.6486,42.6762,42.6486,42.6578,7198.0
2022-08-15 15:20:00,46.45,46.46,46.43,46.46,6659.0,42.6578,42.667,42.6394,42.667,6659.0
2022-08-15 15:25:00,46.46,46.48,46.45,46.47,7355.0,42.667,42.6854,42.6578,42.6762,7355.0
2022-08-15 15:30:00,46.48,46.48,46.42,46.47,8288.0,42.6854,42.6854,42.6303,42.6762,8288.0
2022-08-15 15:35:00,46.48,46.48,46.47,46.47,3677.0,42.6854,42.6854,42.6762,42.6762,3677.0
2022-08-15 15:40:00,46.47,46.5,46.45,46.48,8955.0,42.6762,42.7037,42.6578,42.6854,8955.0
2022-08-15 15:45:00,46.48,46.49,46.46,46.49,8587.0,42.6854,42.6945,42.667,42.6945,8587.0
2022-08-15 15:50:00,46.5,46.57,46.49,46.54,20872.0,42.7037,42.768,42.6945,42.7405,20872.0
2022-08-15 15:55:00,46.54,46.61,46.54,46.59,24781.0,42.7405,42.8047,42.7405,42.7864,24781.0
2022-08-16 09:30:00,46.52,46.65,46.45,46.54,16007.0,42.7221,42.8415,42.6578,42.7405,16007.0
2022-08-16 09:35:00,46.54,46.61,46.47,46.6,8805.0,42.7405,42.8047,42.6762,42.7956,8805.0
2022-08-16 09:40:00,46.59,46.63,46.55,46.59,24119.0,42.7864,42.8231,42.7496,42.7864,24119.0
2022-08-16 09:45:00,46.59,46.66,46.59,46.64,15461.0,42.7864,42.8507,42.7864,42.8323,15461.0
2022-08-16 09:50:00,46.63,46.66,46.59,46.66,8308.0,42.8231,42.8507,42.7864,42.8507,8308.0
2022-08-16 09:55:00,46.66,46.76,46.65,46.74,23804.0,42.8507,42.9425,42.8415,42.9241,23804.0
2022-08-16 10:00:00,46.76,46.85,46.75,46.84,12661.0,42.9425,43.0251,42.9333,43.016,12661.0
2022-08-16 10:05:00,46.83,46.89,46.82,46.85,14588.0,43.0068,43.0619,42.9976,43.0251,14588.0
2022-08-16 10:10:00,46.86,46.86,46.8,46.8,11685.0,43.0343,43.0343,42.9792,42.9792,11685.0
2022-08-16 10:15:00,46.82,46.94,46.8,46.93,13485.0,42.9976,43.1078,42.9792,43.0986,13485.0
2022-08-16 10:20:00,46.92,46.97,46.9,46.96,12655.0,43.0894,43.1353,43.0711,43.1262,12655.0
2022-08-16 10:25:00,46.95,46.98,46.92,46.94,9677.0,43.117,43.1445,43.0894,43.1078,9677.0
2022-08-16 10:30:00,46.92,46.92,46.73,46.74,23959.0,43.0894,43.0894,42.9149,42.9241,23959.0
2022-08-16 10:35:00,46.74,46.89,46.72,46.82,15937.0,42.9241,43.0619,42.9058,42.9976,15937.0
2022-08-16 10:40:00,46.81,46.87,46.79,46.8,11347.0,42.9884,43.0435,42.97,42.9792,11347.0
2022-08-16 10:45:00,46.82,46.82,46.73,46.74,14787.0,42.9976,42.9976,42.9149,42.9241,14787.0
2022-08-16 10:50:00,46.73,46.74,46.62,46.64,14303.0,42.9149,42.9241,42.8139,42.8323,14303.0
2022-08-16 10:55:00,46.64,46.7,46.63,46.64,8166.0,42.8323,42.8874,42.8231,42.8323,8166.0
2022-08-16 11:00:00,46.64,46.7,46.63,46.64,11807.0,42.8323,42.8874,42.8231,42.8323,11807.0
2022-08-16 11:05:00,46.65,46.74,46.65,46.7,7260.0,42.8415,42.9241,42.8415,42.8874,7260.0
2022-08-16 11:10:00,46.71,46.79,46.71,46.76,14640.0,42.8966,42.97,42.8966,42.9425,14640.0
2022-08-16 11:15:00,46.76,46.77,46.73,46.76,12190.0,42.9425,42.9517,42.9149,42.9425,12190.0
2022-08-16 11:20:00,46.76,46.77,46.71,46.75,6169.0,42.9425,42.9517,42.8966,42.9333,6169.0
2022-08-16 11:25:00,46.76,46.83,46.74,46.8,5704.0,42.9425,43.0068,42.9241,42.9792,5704.0
2022-08-16 11:30:00,46.79,46.89,46.79,46.85,16505.0,42.97,43.0619,42.97,43.0251,16505.0
2022-08-16 11:35:00,46.87,46.87,46.81,46.83,3999.0,43.0435,43.0435,42.9884,43.0068,3999.0
2022-08-16 11:40:00,46.83,46.84,46.82,46.84,5780.0,43.0068,43.016,42.9976,43.016,5780.0
2022-08-16 11:45:00,46.84,46.86,46.83,46.84,4057.0,43.016,43.0343,43.0068,43.016,4057.0
2022-08-16 11:50:00,46.84,46.89,46.84,46.88,4956.0,43.016,43.0619,43.016,43.0527,4956.0
2022-08-16 11:55:00,46.88,46.91,46.83,46.83,9230.0,43.0527,43.0802,43.0068,43.0068,9230.0
2022-08-16 12:00:00,46.83,46.83,46.77,46.79,7666.0,43.0068,43.0068,42.9517,42.97,7666.0
2022-08-16 12:05:00,46.79,46.8,46.77,46.78,6432.0,42.97,42.9792,42.9517,42.9609,6432.0
2022-08-16 12:10:00,46.79,46.83,46.78,46.82,4912.0,42.97,43.0068,42.9609,42.9976,4912.0
2022-08-16 12:15:00,46.83,46.84,46.81,46.84,3903.0,43.0068,43.016,42.9884,43.016,3903.0
2022-08-16 12:20:00,46.83,46.83,46.79,46.81,6408.0,43.0068,43.0068,42.97,42.9884,6408.0
2022-08-16 12:25:00,46.8,46.81,46.8,46.81,6328.0,42.9792,42.9884,42.9792,42.9884,6328.0
2022-08-16 12:30:00,46.8,46.83,46.8,46.82,6739.0,42.9792,43.0068,42.9792,42.9976,6739.0
2022-08-16 12:35:00,46.83,46.83,46.79,46.79,6236.0,43.0068,43.0068,42.97,42.97,6236.0
2022-08-16 12:40:00,46.79,46.8,46.75,46.75,9395.0,42.97,42.9792,42.9333,42.9333,9395.0
2022-08-16 12:45:00,46.75,46.75,46.72,46.72,6548.0,42.9333,42.9333,42.9058,42.9058,6548.0
2022-08-16 12:50:00,46.72,46.78,46.72,46.74,4772.0,42.9058,42.9609,42.9058,42.9241,4772.0
2022-08-16 12:55:00,46.74,46.76,46.74,46.76,3231.0,42.9241,42.9425,42.9241,42.9425,3231.0
2022-08-16 13:00:00,46.79,46.79,46.78,46.79,3297.0,42.97,42.97,42.9609,42.97,3297.0
2022-08-16 13:05:00,46.79,46.81,46.78,46.81,6909.0,42.97,42.9884,42.9609,42.9884,6909.0
2022-08-16 13:10:00,46.8,46.81,46.78,46.79,6432.0,42.9792,42.9884,42.9609,42.97,6432.0
2022-08-16 13:15:00,46.79,46.8,46.78,46.8,1662.0,42.97,42.9792,42.9609,42.9792,1662.0
2022-08-16 13:20:00,46.8,46.81,46.78,46.81,4888.0,42.9792,42.9884,42.9609,42.9884,4888.0
2022-08-16 13:25:00,46.81,46.81,46.78,46.78,9329.0,42.9884,42.9884,42.9609,42.9609,9329.0
2022-08-16 13:30:00,46.79,46.8,46.79,46.79,6038.0,42.97,42.9792,42.97,42.97,6038.0
2022-08-16 13:35:00,46.8,46.82,46.8,46.81,6213.0,42.9792,42.9976,42.9792,42.9884,6213.0
2022-08-16 13:40:00,46.81,46.83,46.81,46.82,5270.0,42.9884,43.0068,42.9884,42.9976,5270.0
2022-08-16 13:45:00,46.83,46.83,46.81,46.81,12151.0,43.0068,43.0068,42.9884,42.9884,12151.0
2022-08-16 13:50:00,46.82,46.83,46.81,46.81,5762.0,42.9976,43.0068,42.9884,42.9884,5762.0
2022-08-16 13:55:00,46.82,46.87,46.81,46.86,9791.0,42.9976,43.0435,42.9884,43.0343,9791.0
2022-08-16 14:00:00,46.85,46.92,46.85,46.92,3010.0,43.0251,43.0894,43.0251,43.0894,3010.0
2022-08-16 14:05:00,46.92,46.97,46.9,46.97,6105.0,43.0894,43.1353,43.0711,43.1353,6105.0
2022-08-16 14:10:00,46.97,47.01,46.97,46.97,11780.0,43.1353,43.1721,43.1353,43.1353,11780.0
2022-08-16 14:15:00,46.96,46.99,46.96,46.97,5655.0,43.1262,43.1537,43.1262,43.1353,5655.0
2022-08-16 14:20:00,46.97,46.98,46.91,46.93,8363.0,43.1353,43.1445,43.0802,43.0986,8363.0
2022-08-16 14:25:00,46.93,46.94,46.89,46.9,8255.0,43.0986,43.1078,43.0619,43.0711,8255.0
2022-08-16 14:30:00,46.89,46.9,46.82,46.82,9931.0,43.0619,43.0711,42.9976,42.9976,9931.0
2022-08-16 14:35:00,46.82,46.82,46.65,46.67,14411.0,42.9976,42.9976,42.8415,42.8598,14411.0
2022-08-16 14:40:00,46.68,46.68,46.61,46.62,9274.0,42.869,42.869,42.8047,42.8139,9274.0
2022-08-16 14:45:00,46.61,46.61,46.55,46.58,15013.0,42.8047,42.8047,42.7496,42.7772,15013.0
2022-08-16 14:50:00,46.59,46.59,46.55,46.56,5503.0,42.7864,42.7864,42.7496,42.7588,5503.0
2022-08-16 14:55:00,46.55,46.61,46.53,46.59,14437.0,42.7496,42.8047,42.7313,42.7864,14437.0
2022-08-16 15:00:00,46.58,46.58,46.52,46.55,17735.0,42.7772,42.7772,42.7221,42.7496,17735.0
2022-08-16 15:05:00,46.57,46.65,46.57,46.63,11964.0,42.768,42.8415,42.768,42.8231,11964.0
2022-08-16 15:10:00,46.62,46.65,46.6,46.64,7165.0,42.8139,42.8415,42.7956,42.8323,7165.0
2022-08-16 15:15:00,46.64,46.66,46.63,46.65,6472.0,42.8323,42.8507,42.8231,42.8415,6472.0
2022-08-16 15:20:00,46.66,46.72,46.64,46.71,7352.0,42.8507,42.9058,42.8323,42.8966,7352.0
2022-08-16 15:25:00,46.73,46.74,46.7,46.73,8873.0,42.9149,42.9241,42.8874,42.9149,8873.0
2022-08-16 15:30:00,46.73,46.77,46.71,46.71,12375.0,42.9149,42.9517,42.8966,42.8966,12375.0
2022-08-16 15:35:00,46.71,46.78,46.71,46.75,16453.0,42.8966,42.9609,42.8966,42.9333,16453.0
2022-08-16 15:40:00,46.75,46.82,46.75,46.82,12751.0,42.9333,42.9976,42.9333,42.9976,12751.0
2022-08-16 15:45:00,46.83,46.9,46.82,46.88,22127.0,43.0068,43.0711,42.9976,43.0527,22127.0
2022-08-16 15:50:00,46.88,46.94,46.8,46.82,46700.0,43.0527,43.1078,42.9792,42.9976,46700.0
2022-08-16 15:55:00,46.81,46.81,46.76,46.78,35331.0,42.9884,42.9884,42.9425,42.9609,35331.0
2022-08-17 09:30:00,46.36,46.54,46.35,46.51,9068.0,42.5751,42.7405,42.566,42.7129,9068.0
2022-08-17 09:35:00,46.55,46.63,46.54,46.62,9169.0,42.7496,42.8231,42.7405,42.8139,9169.0
2022-08-17 09:40:00,46.62,46.62,46.45,46.48,8021.0,42.8139,42.8139,42.6578,42.6854,8021.0
2022-08-17 09:45:00,46.48,46.57,46.48,46.54,6033.0,42.6854,42.768,42.6854,42.7405,6033.0
2022-08-17 09:50:00,46.55,46.62,46.53,46.58,11434.0,42.7496,42.8139,42.7313,42.7772,11434.0
2022-08-17 09:55:00,46.59,46.61,46.55,46.59,16543.0,42.7864,42.8047,42.7496,42.7864,16543.0
2022-08-17 10:00:00,46.59,46.62,46.56,46.59,12607.0,42.7864,42.8139,42.7588,42.7864,12607.0
2022-08-17 10:05:00,46.62,46.64,46.54,46.56,2700.0,42.8139,42.8323,42.7405,42.7588,2700.0
2022-08-17 10:10:00,46.53,46.53,46.46,46.48,8468.0,42.7313,42.7313,42.667,42.6854,8468.0
2022-08-17 10:15:00,46.47,46.51,46.44,46.5,5011.0,42.6762,42.7129,42.6486,42.7037,5011.0
2022-08-17 10:20:00,46.5,46.53,46.47,46.51,15464.0,42.7037,42.7313,42.6762,42.7129,15464.0
2022-08-17 10:25:00,46.51,46.55,46.47,46.5,18869.0,42.7129,42.7496,42.6762,42.7037,18869.0
2022-08-17 10:30:00,46.49,46.5,46.44,46.5,12916.0,42.6945,42.7037,42.6486,42.7037,12916.0
2022-08-17 10:35:00,46.5,46.51,46.46,46.49,12793.0,42.7037,42.7129,42.667,42.6945,12793.0
2022-08-17 10:40:00,46.49,46.55,46.49,46.54,6774.0,42.6945,42.7496,42.6945,42.7405,6774.0
2022-08-17 10:45:00,46.55,46.59,46.52,46.54,5428.0,42.7496,42.7864,42.7221,42.7405,5428.0
2022-08-17 10:50:00,46.53,46.53,46.35,46.35,4838.0,42.7313,42.7313,42.566,42.566,4838.0
2022-08-17 10:55:00,46.34,46.4,46.33,46.34,11452.0,42.5568,42.6119,42.5476,42.5568,11452.0
2022-08-17 11:00:00,46.36,46.4,46.35,46.4,5780.0,42.5751,42.6119,42.566,42.6119,5780.0
2022-08-17 11:05:00,46.41,46.42,46.35,46.37,4239.0,42.6211,42.6303,42.566,42.5843,4239.0
2022-08-17 11:10:00,46.36,46.37,46.32,46.33,5436.0,42.5751,42.5843,42.5384,42.5476,5436.0
2022-08-17 11:15:00,46.33,46.35,46.29,46.35,6819.0,42.5476,42.566,42.5109,42.566,6819.0
2022-08-17 11:20:00,46.36,46.42,46.34,46.41,5840.0,42.5751,42.6303,42.5568,42.6211,5840.0
2022-08-17 11:25:00,46.41,46.41,46.35,46.38,6653.0,42.6211,42.6211,42.566,42.5935,6653.0
2022-08-17 11:30:00,46.38,46.42,46.36,46.4,3617.0,42.5935,42.6303,42.5751,42.6119,3617.0
2022-08-17 11:35:00,46.41,46.41,46.31,46.33,5228.0,42.6211,42.6211,42.5292,42.5476,5228.0
2022-08-17 11:40:00,46.33,46.35,46.29,46.3,4062.0,42.5476,42.566,42.5109,42.52,4062.0
2022-08-17 11:45:00,46.31,46.31,46.27,46.3,3200.0,42.5292,42.5292,42.4925,42.52,3200.0
2022-08-17 11:50:00,46.29,46.34,46.29,46.32,6825.0,42.5109,42.5568,42.5109,42.5384,6825.0
2022-08-17 11:55:00,46.32,46.38,46.32,46.36,7057.0,42.5384,42.5935,42.5384,42.5751,7057.0
2022-08-17 12:00:00,46.35,46.36,46.32,46.35,3344.0,42.566,42.5751,42.5384,42.566,3344.0
2022-08-17 12:05:00,46.35,46.38,46.33,46.33,6560.0,42.566,42.5935,42.5476,42.5476,6560.0
2022-08-17 12:10:00,46.31,46.31,46.27,46.27,16087.0,42.5292,42.5292,42.4925,42.4925,16087.0
2022-08-17 12:15:00,46.27,46.3,46.27,46.3,26073.0,42.4925,42.52,42.4925,42.52,26073.0
2022-08-17 12:20:00,46.29,46.33,46.23,46.3,72255.0,42.5109,42.5476,42.4558,42.52,72255.0
2022-08-17 12:25:00,46.31,46.32,46.27,46.29,42035.0,42.5292,42.5384,42.4925,42.5109,42035.0
2022-08-17 12:30:00,46.28,46.37,46.28,46.36,27471.0,42.5017,42.5843,42.5017,42.5751,27471.0
2022-08-17 12:35:00,46.36,46.45,46.36,46.45,8122.0,42.5751,42.6578,42.5751,42.6578,8122.0
2022-08-17 12:40:00,46.45,46.49,46.41,46.42,4792.0,42.6578,42.6945,42.6211,42.6303,4792.0
2022-08-17 12:45:00,46.42,46.47,46.4,46.45,7307.0,42.6303,42.6762,42.6119,42.6578,7307.0
2022-08-17 12:50:00,46.44,46.5,46.44,46.5,4314.0,42.6486,42.7037,42.6486,42.7037,4314.0
2022-08-17 12:55:00,46.5,46.54,46.44,46.54,10091.0,42.7037,42.7405,42.6486,42.7405,10091.0
2022-08-17 13:00:00,46.55,46.6,46.52,46.58,22901.0,42.7496,42.7956,42.7221,42.7772,22901.0
2022-08-17 13:05:00,46.63,46.66,46.6,46.6,17641.0,42.8231,42.8507,42.7956,42.7956,17641.0
2022-08-17 13:10:00,46.6,46.66,46.59,46.65,10850.0,42.7956,42.8507,42.7864,42.8415,10850.0
2022-08-17 13:15:00,46.66,46.66,46.56,46.57,5200.0,42.8507,42.8507,42.7588,42.768,5200.0
2022-08-17 13:20:00,46.59,46.59,46.54,46.56,34855.0,42.7864,42.7864,42.7405,42.7588,34855.0
2022-08-17 13:25:00,46.56,46.68,46.56,46.68,56854.0,42.7588,42.869,42.7588,42.869,56854.0
2022-08-17 13:30:00,46.67,46.68,46.58,46.62,8593.0,42.8598,42.869,42.7772,42.8139,8593.0
2022-08-17 13:35:00,46.64,46.65,46.6,46.62,3671.0,42.8323,42.8415,42.7956,42.8139,3671.0
2022-08-17 13:40:00,46.63,46.67,46.61,46.62,14245.0,42.8231,42.8598,42.8047,42.8139,14245.0
2022-08-17 13:45:00,46.6,46.65,46.59,46.65,8552.0,42.7956,42.8415,42.7864,42.8415,8552.0
2022-08-17 13:50:00,46.65,46.7,46.63,46.63,7305.0,42.8415,42.8874,42.8231,42.8231,7305.0
2022-08-17 13:55:00,46.62,46.64,46.62,46.64,4145.0,42.8139,42.8323,42.8139,42.8323,4145.0
2022-08-17 14:00:00,46.64,46.82,46.6,46.76,32125.0,42.8323,42.9976,42.7956,42.9425,32125.0
2022-08-17 14:05:00,46.77,46.89,46.7,46.87,9969.0,42.9517,43.0619,42.8874,43.0435,9969.0
2022-08-17 14:10:00,46.87,46.95,46.86,46.95,5768.0,43.0435,43.117,43.0343,43.117,5768.0
2022-08-17 14:15:00,46.99,47.01,46.93,46.99,5575.0,43.1537,43.1721,43.0986,43.1537,5575.0
2022-08-17 14:20:00,46.98,47.0,46.91,46.92,28318.0,43.1445,43.1629,43.0802,43.0894,28318.0
2022-08-17 14:25:00,46.93,46.99,46.8,46.99,22046.0,43.0986,43.1537,42.9792,43.1537,22046.0
2022-08-17 14:30:00,47.01,47.03,46.97,47.03,4352.0,43.1721,43.1905,43.1353,43.1905,4352.0
2022-08-17 14:35:00,47.04,47.09,47.04,47.09,6943.0,43.1996,43.2456,43.1996,43.2456,6943.0
2022-08-17 14:40:00,47.09,47.09,46.96,46.96,8487.0,43.2456,43.2456,43.1262,43.1262,8487.0
2022-08-17 14:45:00,46.96,46.97,46.91,46.94,6596.0,43.1262,43.1353,43.0802,43.1078,6596.0
2022-08-17 14:50:00,46.95,46.99,46.92,46.92,4812.0,43.117,43.1537,43.0894,43.0894,4812.0
2022-08-17 14:55:00,46.92,46.97,46.89,46.89,5238.0,43.0894,43.1353,43.0619,43.0619,5238.0
2022-08-17 15:00:00,46.88,46.92,46.84,46.92,4398.0,43.0527,43.0894,43.016,43.0894,4398.0
2022-08-17 15:05:00,46.92,46.94,46.84,46.84,9556.0,43.0894,43.1078,43.016,43.016,9556.0
2022-08-17 15:10:00,46.84,46.85,46.73,46.8,18715.0,43.016,43.0251,42.9149,42.9792,18715.0
2022-08-17 15:15:00,46.8,46.84,46.77,46.81,14207.0,42.9792,43.016,42.9517,42.9884,14207.0
2022-08-17 15:20:00,46.8,46.9,46.8,46.89,20896.0,42.9792,43.0711,42.9792,43.0619,20896.0
2022-08-17 15:25:00,46.88,46.91,46.8,46.84,20911.0,43.0527,43.0802,42.9792,43.016,20911.0
2022-08-17 15:30:00,46.84,46.84,46.8,46.8,30128.0,43.016,43.016,42.9792,42.9792,30128.0
2022-08-17 15:35:00,46.8,46.84,46.76,46.76,28824.0,42.9792,43.016,42.9425,42.9425,28824.0
2022-08-17 15:40:00,46.77,46.82,46.76,46.82,25513.0,42.9517,42.9976,42.9425,42.9976,25513.0
2022-08-17 15:45:00,46.81,46.83,46.63,46.63,36372.0,42.9884,43.0068,42.8231,42.8231,36372.0
2022-08-17 15:50:00,46.63,46.79,46.63,46.77,38063.0,42.8231,42.97,42.8231,42.9517,38063.0
2022-08-17 15:55:00,46.75,46.76,46.63,46.69,37468.0,42.9333,42.9425,42.8231,42.8782,37468.0
2022-08-18 09:30:00,49.8,50.0,49.15,49.35,177903.0,45.7343,45.918,45.1374,45.321,177903.0
2022-08-18 09:35:00,49.32,49.74,49.32,49.42,103270.0,45.2935,45.6792,45.2935,45.3853,103270.0
2022-08-18 09:40:00,49.42,49.55,49.11,49.53,99812.0,45.3853,45.5047,45.1006,45.4863,99812.0
2022-08-18 09:45:00,49.54,49.67,49.38,49.62,99267.0,45.4955,45.6149,45.3486,45.569,99267.0
2022-08-18 09:50:00,49.67,49.75,49.46,49.46,75227.0,45.6149,45.6884,45.4221,45.4221,75227.0
2022-08-18 09:55:00,49.45,49.48,49.33,49.4,39923.0,45.4129,45.4404,45.3027,45.367,39923.0
2022-08-18 10:00:00,49.36,49.59,49.29,49.59,34397.0,45.3302,45.5415,45.2659,45.5415,34397.0
2022-08-18 10:05:00,49.6,49.79,49.57,49.71,45753.0,45.5506,45.7251,45.5231,45.6517,45753.0
2022-08-18 10:10:00,49.71,49.77,49.57,49.63,28800.0,45.6517,45.7068,45.5231,45.5782,28800.0
2022-08-18 10:15:00,49.61,49.63,49.42,49.45,27717.0,45.5598,45.5782,45.3853,45.4129,27717.0
2022-08-18 10:20:00,49.45,49.49,49.41,49.49,17549.0,45.4129,45.4496,45.3761,45.4496,17549.0
2022-08-18 10:25:00,49.52,49.69,49.52,49.65,32099.0,45.4772,45.6333,45.4772,45.5966,32099.0
2022-08-18 10:30:00,49.65,49.7,49.59,49.7,19572.0,45.5966,45.6425,45.5415,45.6425,19572.0
2022-08-18 10:35:00,49.7,49.76,49.66,49.75,18629.0,45.6425,45.6976,45.6057,45.6884,18629.0
2022-08-18 10:40:00,49.77,49.85,49.72,49.82,26454.0,45.7068,45.7802,45.6608,45.7527,26454.0
2022-08-18 10:45:00,49.81,49.95,49.81,49.93,41411.0,45.7435,45.8721,45.7435,45.8537,41411.0
2022-08-18 10:50:00,49.93,49.95,49.61,49.66,38376.0,45.8537,45.8721,45.5598,45.6057,38376.0
2022-08-18 10:55:00,49.65,49.84,49.65,49.84,14513.0,45.5966,45.771,45.5966,45.771,14513.0
2022-08-18 11:00:00,49.85,49.93,49.75,49.83,28240.0,45.7802,45.8537,45.6884,45.7619,28240.0
2022-08-18 11:05:00,49.81,49.89,49.76,49.89,18657.0,45.7435,45.817,45.6976,45.817,18657.0
2022-08-18 11:10:00,49.9,49.91,49.81,49.89,17876.0,45.8261,45.8353,45.7435,45.817,17876.0
2022-08-18 11:15:00,49.88,49.91,49.7,49.7,29003.0,45.8078,45.8353,45.6425,45.6425,29003.0
2022-08-18 11:20:00,49.71,49.74,49.56,49.61,26025.0,45.6517,45.6792,45.5139,45.5598,26025.0
2022-08-18 11:25:00,49.6,49.62,49.43,49.49,26519.0,45.5506,45.569,45.3945,45.4496,26519.0
2022-08-18 11:30:00,49.49,49.58,49.48,49.57,23431.0,45.4496,45.5323,45.4404,45.5231,23431.0
2022-08-18 11:35:00,49.58,49.69,49.58,49.65,24104.0,45.5323,45.6333,45.5323,45.5966,24104.0
2022-08-18 11:40:00,49.65,49.65,49.55,49.58,12538.0,45.5966,45.5966,45.5047,45.5323,12538.0
2022-08-18 11:45:00,49.59,49.67,49.57,49.67,8888.0,45.5415,45.6149,45.5231,45.6149,8888.0
2022-08-18 11:50:00,49.67,49.73,49.67,49.7,10522.0,45.6149,45.67,45.6149,45.6425,10522.0
2022-08-18 11:55:00,49.7,49.73,49.58,49.62,11403.0,45.6425,45.67,45.5323,45.569,11403.0
2022-08-18 12:00:00,49.61,49.63,49.48,49.48,13916.0,45.5598,45.5782,45.4404,45.4404,13916.0
2022-08-18 12:05:00,49.47,49.53,49.45,49.52,11191.0,45.4312,45.4863,45.4129,45.4772,11191.0
2022-08-18 12:10:00,49.51,49.56,49.43,49.43,13499.0,45.468,45.5139,45.3945,45.3945,13499.0
2022-08-18 12:15:00,49.45,49.56,49.44,49.49,11446.0,45.4129,45.5139,45.4037,45.4496,11446.0
2022-08-18 12:20:00,49.47,49.47,49.31,49.36,26298.0,45.4312,45.4312,45.2843,45.3302,26298.0
2022-08-18 12:25:00,49.35,49.42,49.32,49.41,8157.0,45.321,45.3853,45.2935,45.3761,8157.0
2022-08-18 12:30:00,49.42,49.47,49.42,49.46,8664.0,45.3853,45.4312,45.3853,45.4221,8664.0
2022-08-18 12:35:00,49.48,49.49,49.4,49.4,11210.0,45.4404,45.4496,45.367,45.367,11210.0
2022-08-18 12:40:00,49.41,49.42,49.33,49.33,6034.0,45.3761,45.3853,45.3027,45.3027,6034.0
2022-08-18 12:45:00,49.33,49.42,49.31,49.42,12072.0,45.3027,45.3853,45.2843,45.3853,12072.0
2022-08-18 12:50:00,49.42,49.42,49.39,49.41,4287.0,45.3853,45.3853,45.3578,45.3761,4287.0
2022-08-18 12:55:00,49.42,49.42,49.39,49.41,6184.0,45.3853,45.3853,45.3578,45.3761,6184.0
2022-08-18 13:00:00,49.41,49.44,49.38,49.42,9200.0,45.3761,45.4037,45.3486,45.3853,9200.0
2022-08-18 13:05:00,49.41,49.53,49.41,49.51,9960.0,45.3761,45.4863,45.3761,45.468,9960.0
2022-08-18 13:10:00,49.51,49.52,49.41,49.42,7300.0,45.468,45.4772,45.3761,45.3853,7300.0
2022-08-18 13:15:00,49.44,49.44,49.35,49.44,12865.0,45.4037,45.4037,45.321,45.4037,12865.0
2022-08-18 13:20:00,49.44,49.49,49.44,49.46,12139.0,45.4037,45.4496,45.4037,45.4221,12139.0
2022-08-18 13:25:00,49.46,49.5,49.46,49.48,6557.0,45.4221,45.4588,45.4221,45.4404,6557.0
2022-08-18 13:30:00,49.49,49.51,49.42,49.43,11351.0,45.4496,45.468,45.3853,45.3945,11351.0
2022-08-18 13:35:00,49.43,49.48,49.41,49.46,13972.0,45.3945,45.4404,45.3761,45.4221,13972.0
2022-08-18 13:40:00,49.45,49.45,49.36,49.41,25628.0,45.4129,45.4129,45.3302,45.3761,25628.0
2022-08-18 13:45:00,49.44,49.49,49.4,49.44,10085.0,45.4037,45.4496,45.367,45.4037,10085.0
2022-08-18 13:50:00,49.45,49.49,49.45,49.48,7838.0,45.4129,45.4496,45.4129,45.4404,7838.0
2022-08-18 13:55:00,49.48,49.5,49.47,49.48,9445.0,45.4404,45.4588,45.4312,45.4404,9445.0
2022-08-18 14:00:00,49.49,49.49,49.42,49.43,13752.0,45.4496,45.4496,45.3853,45.3945,13752.0
2022-08-18 14:05:00,49.42,49.46,49.4,49.46,13256.0,45.3853,45.4221,45.367,45.4221,13256.0
2022-08-18 14:10:00,49.45,49.48,49.41,49.45,3736.0,45.4129,45.4404,45.3761,45.4129,3736.0
2022-08-18 14:15:00,49.44,49.47,49.43,49.45,15823.0,45.4037,45.4312,45.3945,45.4129,15823.0
2022-08-18 14:20:00,49.46,49.48,49.39,49.44,15877.0,45.4221,45.4404,45.3578,45.4037,15877.0
2022-08-18 14:25:00,49.44,49.45,49.41,49.41,16379.0,45.4037,45.4129,45.3761,45.3761,16379.0
2022-08-18 14:30:00,49.41,49.41,49.33,49.35,19627.0,45.3761,45.3761,45.3027,45.321,19627.0
2022-08-18 14:35:00,49.34,49.36,49.32,49.34,13976.0,45.3119,45.3302,45.2935,45.3119,13976.0
2022-08-18 14:40:00,49.34,49.43,49.34,49.43,13305.0,45.3119,45.3945,45.3119,45.3945,13305.0
2022-08-18 14:45:00,49.44,49.46,49.38,49.39,11796.0,45.4037,45.4221,45.3486,45.3578,11796.0
2022-08-18 14:50:00,49.39,49.42,49.37,49.41,9735.0,45.3578,45.3853,45.3394,45.3761,9735.0
2022-08-18 14:55:00,49.41,49.48,49.41,49.43,18089.0,45.3761,45.4404,45.3761,45.3945,18089.0
2022-08-18 15:00:00,49.42,49.49,49.41,49.48,17096.0,45.3853,45.4496,45.3761,45.4404,17096.0
2022-08-18 15:05:00,49.48,49.49,49.47,49.48,12759.0,45.4404,45.4496,45.4312,45.4404,12759.0
2022-08-18 15:10:00,49.47,49.5,49.46,49.48,16658.0,45.4312,45.4588,45.4221,45.4404,16658.0
2022-08-18 15:15:00,49.49,49.53,49.44,49.52,17631.0,45.4496,45.4863,45.4037,45.4772,17631.0
2022-08-18 15:20:00,49.52,49.53,49.45,49.52,36659.0,45.4772,45.4863,45.4129,45.4772,36659.0
2022-08-18 15:25:00,49.51,49.52,49.48,49.52,30669.0,45.468,45.4772,45.4404,45.4772,30669.0
2022-08-18 15:30:00,49.53,49.55,49.46,49.53,46475.0,45.4863,45.5047,45.4221,45.4863,46475.0
2022-08-18 15:35:00,49.53,49.55,49.49,49.5,28617.0,45.4863,45.5047,45.4496,45.4588,28617.0
2022-08-18 15:40:00,49.5,49.53,49.48,49.53,39018.0,45.4588,45.4863,45.4404,45.4863,39018.0
2022-08-18 15:45:00,49.53,49.53,49.45,49.45,51353.0,45.4863,45.4863,45.4129,45.4129,51353.0
2022-08-18 15:50:00,49.43,49.43,49.34,49.38,87401.0,45.3945,45.3945,45.3119,45.3486,87401.0
2022-08-18 15:55:00,49.37,49.38,49.3,49.37,114561.0,45.3394,45.3486,45.2751,45.3394,114561.0
2022-08-19 09:30:00,49.08,49.37,48.94,49.21,86737.0,45.0731,45.3394,44.9445,45.1925,86737.0
2022-08-19 09:35:00,49.22,49.45,49.18,49.45,48107.0,45.2017,45.4129,45.1649,45.4129,48107.0
2022-08-19 09:40:00,49.44,49.44,49.28,49.37,19620.0,45.4037,45.4037,45.2568,45.3394,19620.0
2022-08-19 09:45:00,49.36,49.43,49.19,49.25,25197.0,45.3302,45.3945,45.1741,45.2292,25197.0
2022-08-19 09:50:00,49.24,49.32,49.12,49.12,31441.0,45.22,45.2935,45.1098,45.1098,31441.0
2022-08-19 09:55:00,49.09,49.13,49.03,49.06,24354.0,45.0823,45.119,45.0272,45.0547,24354.0
2022-08-19 10:00:00,49.06,49.09,49.0,49.04,21995.0,45.0547,45.0823,44.9996,45.0364,21995.0
2022-08-19 10:05:00,49.04,49.04,48.82,48.86,20810.0,45.0364,45.0364,44.8343,44.871,20810.0
2022-08-19 10:10:00,48.84,48.9,48.82,48.83,14492.0,44.8527,44.9078,44.8343,44.8435,14492.0
2022-08-19 10:15:00,48.85,48.92,48.78,48.89,18885.0,44.8619,44.9262,44.7976,44.8986,18885.0
2022-08-19 10:20:00,48.89,49.01,48.89,49.0,17094.0,44.8986,45.0088,44.8986,44.9996,17094.0
2022-08-19 10:25:00,49.01,49.01,48.97,49.01,10274.0,45.0088,45.0088,44.9721,45.0088,10274.0
2022-08-19 10:30:00,49.01,49.11,48.94,48.95,23991.0,45.0088,45.1006,44.9445,44.9537,23991.0
2022-08-19 10:35:00,48.94,48.94,48.87,48.88,10063.0,44.9445,44.9445,44.8802,44.8894,10063.0
2022-08-19 10:40:00,48.88,48.88,48.82,48.86,10328.0,44.8894,44.8894,44.8343,44.871,10328.0
2022-08-19 10:45:00,48.87,48.87,48.79,48.81,9990.0,44.8802,44.8802,44.8068,44.8251,9990.0
2022-08-19 10:50:00,48.81,48.83,48.75,48.77,23343.0,44.8251,44.8435,44.77,44.7884,23343.0
2022-08-19 10:55:00,48.77,48.8,48.72,48.79,12256.0,44.7884,44.8159,44.7425,44.8068,12256.0
2022-08-19 11:00:00,48.79,48.82,48.77,48.78,12241.0,44.8068,44.8343,44.7884,44.7976,12241.0
2022-08-19 11:05:00,48.76,48.8,48.71,48.71,12539.0,44.7792,44.8159,44.7333,44.7333,12539.0
2022-08-19 11:10:00,48.71,48.75,48.69,48.75,11171.0,44.7333,44.77,44.7149,44.77,11171.0
2022-08-19 11:15:00,48.75,48.77,48.74,48.76,10159.0,44.77,44.7884,44.7608,44.7792,10159.0
2022-08-19 11:20:00,48.77,48.78,48.73,48.76,8284.0,44.7884,44.7976,44.7517,44.7792,8284.0
2022-08-19 11:25:00,48.76,48.78,48.73,48.75,11580.0,44.7792,44.7976,44.7517,44.77,11580.0
2022-08-19 11:30:00,48.79,48.82,48.76,48.82,8366.0,44.8068,44.8343,44.7792,44.8343,8366.0
2022-08-19 11:35:00,48.83,48.89,48.83,48.83,6300.0,44.8435,44.8986,44.8435,44.8435,6300.0
2022-08-19 11:40:00,48.83,48.85,48.8,48.82,6802.0,44.8435,44.8619,44.8159,44.8343,6802.0
2022-08-19 11:45:00,48.81,48.86,48.81,48.83,5639.0,44.8251,44.871,44.8251,44.8435,5639.0
2022-08-19 11:50:00,48.83,48.84,48.74,48.75,8618.0,44.8435,44.8527,44.7608,44.77,8618.0
2022-08-19 11:55:00,48.74,48.8,48.73,48.78,6593.0,44.7608,44.8159,44.7517,44.7976,6593.0
2022-08-19 12:00:00,48.77,48.77,48.72,48.75,4622.0,44.7884,44.7884,44.7425,44.77,4622.0
2022-08-19 12:05:00,48.76,48.76,48.7,48.7,6869.0,44.7792,44.7792,44.7241,44.7241,6869.0
2022-08-19 12:10:00,48.71,48.78,48.71,48.77,4671.0,44.7333,44.7976,44.7333,44.7884,4671.0
2022-08-19 12:15:00,48.78,48.84,48.78,48.82,3824.0,44.7976,44.8527,44.7976,44.8343,3824.0
2022-08-19 12:20:00,48.82,48.85,48.81,48.85,7216.0,44.8343,44.8619,44.8251,44.8619,7216.0
2022-08-19 12:25:00,48.84,48.88,48.8,48.88,19943.0,44.8527,44.8894,44.8159,44.8894,19943.0
2022-08-19 12:30:00,48.88,48.89,48.84,48.86,8246.0,44.8894,44.8986,44.8527,44.871,8246.0
2022-08-19 12:35:00,48.87,48.94,48.87,48.93,9094.0,44.8802,44.9445,44.8802,44.9353,9094.0
2022-08-19 12:40:00,48.92,48.93,48.9,48.93,4666.0,44.9262,44.9353,44.9078,44.9353,4666.0
2022-08-19 12:45:00,48.91,48.95,48.91,48.94,8316.0,44.917,44.9537,44.917,44.9445,8316.0
2022-08-19 12:50:00,48.95,48.98,48.94,48.95,6319.0,44.9537,44.9813,44.9445,44.9537,6319.0
2022-08-19 12:55:00,48.96,48.99,48.94,48.95,3700.0,44.9629,44.9904,44.9445,44.9537,3700.0
2022-08-19 13:00:00,48.94,48.97,48.91,48.97,3800.0,44.9445,44.9721,44.917,44.9721,3800.0
2022-08-19 13:05:00,48.97,48.98,48.91,48.93,7938.0,44.9721,44.9813,44.917,44.9353,7938.0
2022-08-19 13:10:00,48.94,48.95,48.89,48.9,8506.0,44.9445,44.9537,44.8986,44.9078,8506.0
2022-08-19 13:15:00,48.91,48.91,48.83,48.83,6646.0,44.917,44.917,44.8435,44.8435,6646.0
2022-08-19 13:20:00,48.84,48.85,48.8,48.8,4306.0,44.8527,44.8619,44.8159,44.8159,4306.0
2022-08-19 13:25:00,48.78,48.8,48.76,48.78,4497.0,44.7976,44.8159,44.7792,44.7976,4497.0
2022-08-19 13:30:00,48.77,48.77,48.71,48.73,4934.0,44.7884,44.7884,44.7333,44.7517,4934.0
2022-08-19 13:35:00,48.71,48.74,48.7,48.74,4845.0,44.7333,44.7608,44.7241,44.7608,4845.0
2022-08-19 13:40:00,48.74,48.74,48.72,48.73,8576.0,44.7608,44.7608,44.7425,44.7517,8576.0
2022-08-19 13:45:00,48.72,48.73,48.72,48.72,5723.0,44.7425,44.7517,44.7425,44.7425,5723.0
2022-08-19 13:50:00,48.72,48.76,48.71,48.76,4046.0,44.7425,44.7792,44.7333,44.7792,4046.0
2022-08-19 13:55:00,48.76,48.78,48.73,48.76,9722.0,44.7792,44.7976,44.7517,44.7792,9722.0
2022-08-19 14:00:00,48.75,48.75,48.72,48.73,6743.0,44.77,44.77,44.7425,44.7517,6743.0
2022-08-19 14:05:00,48.73,48.74,48.7,48.71,5630.0,44.7517,44.7608,44.7241,44.7333,5630.0
2022-08-19 14:10:00,48.7,48.7,48.58,48.59,10416.0,44.7241,44.7241,44.6139,44.6231,10416.0
2022-08-19 14:15:00,48.59,48.59,48.54,48.57,8104.0,44.6231,44.6231,44.5772,44.6047,8104.0
2022-08-19 14:20:00,48.57,48.63,48.57,48.61,7065.0,44.6047,44.6598,44.6047,44.6415,7065.0
2022-08-19 14:25:00,48.6,48.64,48.59,48.63,3593.0,44.6323,44.669,44.6231,44.6598,3593.0
2022-08-19 14:30:00,48.63,48.66,48.61,48.63,6780.0,44.6598,44.6874,44.6415,44.6598,6780.0
2022-08-19 14:35:00,48.63,48.63,48.6,48.62,5424.0,44.6598,44.6598,44.6323,44.6506,5424.0
2022-08-19 14:40:00,48.62,48.68,48.6,48.68,7669.0,44.6506,44.7057,44.6323,44.7057,7669.0
2022-08-19 14:45:00,48.68,48.69,48.66,48.67,6291.0,44.7057,44.7149,44.6874,44.6966,6291.0
2022-08-19 14:50:00,48.66,48.71,48.65,48.7,8340.0,44.6874,44.7333,44.6782,44.7241,8340.0
2022-08-19 14:55:00,48.7,48.7,48.63,48.66,5200.0,44.7241,44.7241,44.6598,44.6874,5200.0
2022-08-19 15:00:00,48.66,48.67,48.62,48.62,5723.0,44.6874,44.6966,44.6506,44.6506,5723.0
2022-08-19 15:05:00,48.62,48.64,48.59,48.64,7121.0,44.6506,44.669,44.6231,44.669,7121.0
2022-08-19 15:10:00,48.66,48.74,48.66,48.74,13026.0,44.6874,44.7608,44.6874,44.7608,13026.0
2022-08-19 15:15:00,48.73,48.75,48.7,48.72,11269.0,44.7517,44.77,44.7241,44.7425,11269.0
2022-08-19 15:20:00,48.73,48.73,48.7,48.73,13714.0,44.7517,44.7517,44.7241,44.7517,13714.0
2022-08-19 15:25:00,48.74,48.76,48.73,48.74,15812.0,44.7608,44.7792,44.7517,44.7608,15812.0
2022-08-19 15:30:00,48.74,48.8,48.73,48.77,15698.0,44.7608,44.8159,44.7517,44.7884,15698.0
2022-08-19 15:35:00,48.77,48.78,48.74,48.77,26327.0,44.7884,44.7976,44.7608,44.7884,26327.0
2022-08-19 15:40:00,48.78,48.8,48.72,48.77,15646.0,44.7976,44.8159,44.7425,44.7884,15646.0
2022-08-19 15:45:00,48.77,48.79,48.73,48.77,30852.0,44.7884,44.8068,44.7517,44.7884,30852.0
2022-08-19 15:50:00,48.77,48.81,48.69,48.71,68646.0,44.7884,44.8251,44.7149,44.7333,68646.0
2022-08-19 15:55:00,48.7,48.73,48.69,48.71,46849.0,44.7241,44.7517,44.7149,44.7333,46849.0
2022-08-22 09:30:00,48.36,48.43,48.21,48.28,42215.0,44.4119,44.4762,44.2741,44.3384,42215.0
2022-08-22 09:35:00,48.3,48.39,48.16,48.21,36204.0,44.3568,44.4394,44.2282,44.2741,36204.0
2022-08-22 09:40:00,48.21,48.24,48.05,48.21,38673.0,44.2741,44.3017,44.1272,44.2741,38673.0
2022-08-22 09:45:00,48.21,48.24,48.15,48.15,31031.0,44.2741,44.3017,44.219,44.219,31031.0
2022-08-22 09:50:00,48.14,48.2,48.11,48.18,17049.0,44.2098,44.2649,44.1823,44.2466,17049.0
2022-08-22 09:55:00,48.18,48.2,48.09,48.11,19650.0,44.2466,44.2649,44.1639,44.1823,19650.0
2022-08-22 10:00:00,48.1,48.19,48.1,48.16,13754.0,44.1731,44.2557,44.1731,44.2282,13754.0
2022-08-22 10:05:00,48.17,48.17,48.01,48.01,17814.0,44.2374,44.2374,44.0904,44.0904,17814.0
2022-08-22 10:10:00,48.0,48.0,47.9,47.9,20188.0,44.0813,44.0813,43.9894,43.9894,20188.0
2022-08-22 10:15:00,47.91,47.93,47.82,47.85,12888.0,43.9986,44.017,43.916,43.9435,12888.0
2022-08-22 10:20:00,47.85,47.9,47.85,47.86,7200.0,43.9435,43.9894,43.9435,43.9527,7200.0
2022-08-22 10:25:00,47.89,47.95,47.89,47.94,5648.0,43.9802,44.0353,43.9802,44.0262,5648.0
2022-08-22 10:30:00,47.94,47.98,47.88,47.9,6882.0,44.0262,44.0629,43.9711,43.9894,6882.0
2022-08-22 10:35:00,47.91,47.93,47.9,47.92,5426.0,43.9986,44.017,43.9894,44.0078,5426.0
2022-08-22 10:40:00,47.91,47.98,47.91,47.91,8150.0,43.9986,44.0629,43.9986,43.9986,8150.0
2022-08-22 10:45:00,47.9,47.97,47.9,47.94,5057.0,43.9894,44.0537,43.9894,44.0262,5057.0
2022-08-22 10:50:00,47.93,47.93,47.86,47.88,2655.0,44.017,44.017,43.9527,43.9711,2655.0
2022-08-22 10:55:00,47.89,47.9,47.85,47.88,5403.0,43.9802,43.9894,43.9435,43.9711,5403.0
2022-08-22 11:00:00,47.88,48.02,47.88,47.99,5815.0,43.9711,44.0996,43.9711,44.0721,5815.0
2022-08-22 11:05:00,48.01,48.05,47.97,47.97,7073.0,44.0904,44.1272,44.0537,44.0537,7073.0
2022-08-22 11:10:00,47.98,47.99,47.93,47.99,5000.0,44.0629,44.0721,44.017,44.0721,5000.0
2022-08-22 11:15:00,47.99,48.01,47.98,48.0,3031.0,44.0721,44.0904,44.0629,44.0813,3031.0
2022-08-22 11:20:00,48.0,48.02,47.96,47.96,6298.0,44.0813,44.0996,44.0445,44.0445,6298.0
2022-08-22 11:25:00,47.96,47.98,47.93,47.94,6976.0,44.0445,44.0629,44.017,44.0262,6976.0
2022-08-22 11:30:00,47.95,47.98,47.9,47.97,2554.0,44.0353,44.0629,43.9894,44.0537,2554.0
2022-08-22 11:35:00,47.99,47.99,47.91,47.94,6014.0,44.0721,44.0721,43.9986,44.0262,6014.0
2022-08-22 11:40:00,47.94,47.98,47.94,47.94,4600.0,44.0262,44.0629,44.0262,44.0262,4600.0
2022-08-22 11:45:00,47.93,47.96,47.91,47.93,3102.0,44.017,44.0445,43.9986,44.017,3102.0
2022-08-22 11:50:00,47.94,47.96,47.94,47.95,2020.0,44.0262,44.0445,44.0262,44.0353,2020.0
2022-08-22 11:55:00,47.94,47.96,47.9,47.91,9676.0,44.0262,44.0445,43.9894,43.9986,9676.0
2022-08-22 12:00:00,47.91,47.91,47.85,47.85,5857.0,43.9986,43.9986,43.9435,43.9435,5857.0
2022-08-22 12:05:00,47.85,47.88,47.85,47.85,3993.0,43.9435,43.9711,43.9435,43.9435,3993.0
2022-08-22 12:10:00,47.86,47.87,47.83,47.83,2899.0,43.9527,43.9619,43.9251,43.9251,2899.0
2022-08-22 12:15:00,47.82,47.86,47.82,47.85,2000.0,43.916,43.9527,43.916,43.9435,2000.0
2022-08-22 12:20:00,47.86,47.91,47.86,47.88,4947.0,43.9527,43.9986,43.9527,43.9711,4947.0
2022-08-22 12:25:00,47.88,47.91,47.79,47.79,4445.0,43.9711,43.9986,43.8884,43.8884,4445.0
2022-08-22 12:30:00,47.79,47.79,47.76,47.77,1870.0,43.8884,43.8884,43.8609,43.87,1870.0
2022-08-22 12:35:00,47.77,47.83,47.76,47.82,4910.0,43.87,43.9251,43.8609,43.916,4910.0
2022-08-22 12:40:00,47.81,47.81,47.75,47.75,3793.0,43.9068,43.9068,43.8517,43.8517,3793.0
2022-08-22 12:45:00,47.73,47.8,47.73,47.79,5046.0,43.8333,43.8976,43.8333,43.8884,5046.0
2022-08-22 12:50:00,47.78,47.83,47.78,47.83,2520.0,43.8792,43.9251,43.8792,43.9251,2520.0
2022-08-22 12:55:00,47.83,47.85,47.8,47.85,2805.0,43.9251,43.9435,43.8976,43.9435,2805.0
2022-08-22 13:00:00,47.85,47.85,47.8,47.81,4340.0,43.9435,43.9435,43.8976,43.9068,4340.0
2022-08-22 13:05:00,47.81,47.82,47.8,47.8,4390.0,43.9068,43.916,43.8976,43.8976,4390.0
2022-08-22 13:10:00,47.8,47.8,47.73,47.78,5950.0,43.8976,43.8976,43.8333,43.8792,5950.0
2022-08-22 13:15:00,47.78,47.8,47.76,47.78,3400.0,43.8792,43.8976,43.8609,43.8792,3400.0
2022-08-22 13:20:00,47.77,47.77,47.73,47.74,6723.0,43.87,43.87,43.8333,43.8425,6723.0
2022-08-22 13:25:00,47.72,47.76,47.71,47.72,3000.0,43.8241,43.8609,43.8149,43.8241,3000.0
2022-08-22 13:30:00,47.71,47.72,47.67,47.68,17616.0,43.8149,43.8241,43.7782,43.7874,17616.0
2022-08-22 13:35:00,47.68,47.69,47.66,47.68,3693.0,43.7874,43.7966,43.769,43.7874,3693.0
2022-08-22 13:40:00,47.67,47.74,47.67,47.72,9064.0,43.7782,43.8425,43.7782,43.8241,9064.0
2022-08-22 13:45:00,47.73,47.76,47.71,47.75,6210.0,43.8333,43.8609,43.8149,43.8517,6210.0
2022-08-22 13:50:00,47.75,47.77,47.73,47.74,4531.0,43.8517,43.87,43.8333,43.8425,4531.0
2022-08-22 13:55:00,47.73,47.73,47.68,47.68,5140.0,43.8333,43.8333,43.7874,43.7874,5140.0
2022-08-22 14:00:00,47.67,47.7,47.67,47.68,3900.0,43.7782,43.8058,43.7782,43.7874,3900.0
2022-08-22 14:05:00,47.68,47.69,47.66,47.66,3574.0,43.7874,43.7966,43.769,43.769,3574.0
2022-08-22 14:10:00,47.66,47.68,47.65,47.68,7549.0,43.769,43.7874,43.7598,43.7874,7549.0
2022-08-22 14:15:00,47.68,47.7,47.67,47.7,3337.0,43.7874,43.8058,43.7782,43.8058,3337.0
2022-08-22 14:20:00,47.7,47.7,47.68,47.68,4093.0,43.8058,43.8058,43.7874,43.7874,4093.0
2022-08-22 14:25:00,47.69,47.7,47.67,47.68,3312.0,43.7966,43.8058,43.7782,43.7874,3312.0
2022-08-22 14:30:00,47.69,47.73,47.68,47.69,2994.0,43.7966,43.8333,43.7874,43.7966,2994.0
2022-08-22 14:35:00,47.69,47.69,47.66,47.66,2506.0,43.7966,43.7966,43.769,43.769,2506.0
2022-08-22 14:40:00,47.65,47.65,47.59,47.59,3072.0,43.7598,43.7598,43.7047,43.7047,3072.0
2022-08-22 14:45:00,47.58,47.59,47.57,47.57,4895.0,43.6955,43.7047,43.6864,43.6864,4895.0
2022-08-22 14:50:00,47.55,47.56,47.52,47.53,5021.0,43.668,43.6772,43.6404,43.6496,5021.0
2022-08-22 14:55:00,47.54,47.55,47.52,47.55,6100.0,43.6588,43.668,43.6404,43.668,6100.0
2022-08-22 15:00:00,47.55,47.59,47.55,47.55,7679.0,43.668,43.7047,43.668,43.668,7679.0
2022-08-22 15:05:00,47.55,47.59,47.55,47.58,6493.0,43.668,43.7047,43.668,43.6955,6493.0
2022-08-22 15:10:00,47.59,47.68,47.59,47.68,9185.0,43.7047,43.7874,43.7047,43.7874,9185.0
2022-08-22 15:15:00,47.69,47.7,47.65,47.65,5900.0,43.7966,43.8058,43.7598,43.7598,5900.0
2022-08-22 15:20:00,47.65,47.67,47.65,47.67,8031.0,43.7598,43.7782,43.7598,43.7782,8031.0
2022-08-22 15:25:00,47.68,47.72,47.66,47.72,41874.0,43.7874,43.8241,43.769,43.8241,41874.0
2022-08-22 15:30:00,47.72,47.73,47.67,47.67,14424.0,43.8241,43.8333,43.7782,43.7782,14424.0
2022-08-22 15:35:00,47.66,47.73,47.66,47.7,12099.0,43.769,43.8333,43.769,43.8058,12099.0
2022-08-22 15:40:00,47.7,47.7,47.58,47.58,10460.0,43.8058,43.8058,43.6955,43.6955,10460.0
2022-08-22 15:45:00,47.58,47.65,47.58,47.63,21991.0,43.6955,43.7598,43.6955,43.7415,21991.0
2022-08-22 15:50:00,47.63,47.73,47.63,47.67,57427.0,43.7415,43.8333,43.7415,43.7782,57427.0
2022-08-22 15:55:00,47.66,47.72,47.66,47.71,55187.0,43.769,43.8241,43.769,43.8149,55187.0
2022-08-23 09:30:00,47.58,47.77,47.48,47.77,22904.0,43.6955,43.87,43.6037,43.87,22904.0
2022-08-23 09:35:00,47.77,47.79,47.68,47.7,11442.0,43.87,43.8884,43.7874,43.8058,11442.0
2022-08-23 09:40:00,47.73,47.75,47.67,47.67,9156.0,43.8333,43.8517,43.7782,43.7782,9156.0
2022-08-23 09:45:00,47.68,47.89,47.68,47.87,7089.0,43.7874,43.9802,43.7874,43.9619,7089.0
2022-08-23 09:50:00,47.87,48.03,47.83,47.83,18578.0,43.9619,44.1088,43.9251,43.9251,18578.0
2022-08-23 09:55:00,47.82,47.87,47.73,47.8,4100.0,43.916,43.9619,43.8333,43.8976,4100.0
2022-08-23 10:00:00,47.8,47.96,47.77,47.94,13957.0,43.8976,44.0445,43.87,44.0262,13957.0
2022-08-23 10:05:00,47.94,47.99,47.89,47.97,6927.0,44.0262,44.0721,43.9802,44.0537,6927.0
2022-08-23 10:10:00,47.96,48.02,47.95,47.95,6171.0,44.0445,44.0996,44.0353,44.0353,6171.0
2022-08-23 10:15:00,47.96,47.97,47.88,47.91,4000.0,44.0445,44.0537,43.9711,43.9986,4000.0
2022-08-23 10:20:00,47.92,47.94,47.91,47.92,7616.0,44.0078,44.0262,43.9986,44.0078,7616.0
2022-08-23 10:25:00,47.92,47.92,47.87,47.87,9855.0,44.0078,44.0078,43.9619,43.9619,9855.0
2022-08-23 10:30:00,47.87,47.94,47.85,47.91,9733.0,43.9619,44.0262,43.9435,43.9986,9733.0
2022-08-23 10:35:00,47.92,47.92,47.8,47.82,5320.0,44.0078,44.0078,43.8976,43.916,5320.0
2022-08-23 10:40:00,47.8,47.82,47.76,47.82,7136.0,43.8976,43.916,43.8609,43.916,7136.0
2022-08-23 10:45:00,47.82,47.82,47.78,47.82,4498.0,43.916,43.916,43.8792,43.916,4498.0
2022-08-23 10:50:00,47.82,47.83,47.75,47.75,3999.0,43.916,43.9251,43.8517,43.8517,3999.0
2022-08-23 10:55:00,47.76,47.76,47.68,47.7,5236.0,43.8609,43.8609,43.7874,43.8058,5236.0
2022-08-23 11:00:00,47.71,47.73,47.66,47.71,6042.0,43.8149,43.8333,43.769,43.8149,6042.0
2022-08-23 11:05:00,47.68,47.71,47.67,47.69,3238.0,43.7874,43.8149,43.7782,43.7966,3238.0
2022-08-23 11:10:00,47.67,47.72,47.67,47.72,5628.0,43.7782,43.8241,43.7782,43.8241,5628.0
2022-08-23 11:15:00,47.71,47.76,47.71,47.76,4165.0,43.8149,43.8609,43.8149,43.8609,4165.0
2022-08-23 11:20:00,47.76,47.77,47.73,47.76,6331.0,43.8609,43.87,43.8333,43.8609,6331.0
2022-08-23 11:25:00,47.76,47.76,47.67,47.67,4440.0,43.8609,43.8609,43.7782,43.7782,4440.0
2022-08-23 11:30:00,47.68,47.72,47.68,47.69,6853.0,43.7874,43.8241,43.7874,43.7966,6853.0
2022-08-23 11:35:00,47.7,47.76,47.7,47.71,4841.0,43.8058,43.8609,43.8058,43.8149,4841.0
2022-08-23 11:40:00,47.71,47.72,47.63,47.64,5195.0,43.8149,43.8241,43.7415,43.7507,5195.0
2022-08-23 11:45:00,47.64,47.66,47.62,47.66,5868.0,43.7507,43.769,43.7323,43.769,5868.0
2022-08-23 11:50:00,47.67,47.72,47.66,47.68,5134.0,43.7782,43.8241,43.769,43.7874,5134.0
2022-08-23 11:55:00,47.65,47.71,47.65,47.68,17104.0,43.7598,43.8149,43.7598,43.7874,17104.0
2022-08-23 12:00:00,47.66,47.66,47.61,47.61,3300.0,43.769,43.769,43.7231,43.7231,3300.0
2022-08-23 12:05:00,47.61,47.71,47.6,47.66,4881.0,43.7231,43.8149,43.7139,43.769,4881.0
2022-08-23 12:10:00,47.65,47.65,47.63,47.64,2200.0,43.7598,43.7598,43.7415,43.7507,2200.0
2022-08-23 12:15:00,47.63,47.63,47.55,47.55,6904.0,43.7415,43.7415,43.668,43.668,6904.0
2022-08-23 12:20:00,47.54,47.55,47.51,47.51,2709.0,43.6588,43.668,43.6313,43.6313,2709.0
2022-08-23 12:25:00,47.51,47.56,47.5,47.51,4426.0,43.6313,43.6772,43.6221,43.6313,4426.0
2022-08-23 12:30:00,47.52,47.55,47.51,47.55,2053.0,43.6404,43.668,43.6313,43.668,2053.0
2022-08-23 12:35:00,47.54,47.63,47.54,47.61,6135.0,43.6588,43.7415,43.6588,43.7231,6135.0
2022-08-23 12:40:00,47.61,47.65,47.59,47.64,4978.0,43.7231,43.7598,43.7047,43.7507,4978.0
2022-08-23 12:45:00,47.63,47.66,47.63,47.65,3651.0,43.7415,43.769,43.7415,43.7598,3651.0
2022-08-23 12:50:00,47.63,47.64,47.62,47.63,3081.0,43.7415,43.7507,43.7323,43.7415,3081.0
2022-08-23 12:55:00,47.63,47.66,47.63,47.66,3836.0,43.7415,43.769,43.7415,43.769,3836.0
2022-08-23 13:00:00,47.66,47.69,47.62,47.62,12611.0,43.769,43.7966,43.7323,43.7323,12611.0
2022-08-23 13:05:00,47.62,47.62,47.54,47.57,5422.0,43.7323,43.7323,43.6588,43.6864,5422.0
2022-08-23 13:10:00,47.57,47.59,47.53,47.59,5769.0,43.6864,43.7047,43.6496,43.7047,5769.0
2022-08-23 13:15:00,47.59,47.63,47.57,47.57,2842.0,43.7047,43.7415,43.6864,43.6864,2842.0
2022-08-23 13:20:00,47.57,47.59,47.54,47.54,3037.0,43.6864,43.7047,43.6588,43.6588,3037.0
2022-08-23 13:25:00,47.54,47.65,47.54,47.64,6625.0,43.6588,43.7598,43.6588,43.7507,6625.0
2022-08-23 13:30:00,47.63,47.64,47.59,47.62,3107.0,43.7415,43.7507,43.7047,43.7323,3107.0
2022-08-23 13:35:00,47.61,47.61,47.54,47.54,3097.0,43.7231,43.7231,43.6588,43.6588,3097.0
2022-08-23 13:40:00,47.55,47.55,47.52,47.53,4973.0,43.668,43.668,43.6404,43.6496,4973.0
2022-08-23 13:45:00,47.53,47.53,47.5,47.51,7487.0,43.6496,43.6496,43.6221,43.6313,7487.0
2022-08-23 13:50:00,47.5,47.51,47.46,47.51,12643.0,43.6221,43.6313,43.5853,43.6313,12643.0
2022-08-23 13:55:00,47.49,47.53,47.49,47.53,3531.0,43.6129,43.6496,43.6129,43.6496,3531.0
2022-08-23 14:00:00,47.52,47.52,47.48,47.48,6149.0,43.6404,43.6404,43.6037,43.6037,6149.0
2022-08-23 14:05:00,47.49,47.51,47.48,47.48,3401.0,43.6129,43.6313,43.6037,43.6037,3401.0
2022-08-23 14:10:00,47.47,47.49,47.45,47.49,3353.0,43.5945,43.6129,43.5762,43.6129,3353.0
2022-08-23 14:15:00,47.49,47.52,47.49,47.52,3831.0,43.6129,43.6404,43.6129,43.6404,3831.0
2022-08-23 14:20:00,47.53,47.57,47.53,47.55,7450.0,43.6496,43.6864,43.6496,43.668,7450.0
2022-08-23 14:25:00,47.54,47.56,47.53,47.56,4471.0,43.6588,43.6772,43.6496,43.6772,4471.0
2022-08-23 14:30:00,47.56,47.56,47.54,47.55,3682.0,43.6772,43.6772,43.6588,43.668,3682.0
2022-08-23 14:35:00,47.55,47.58,47.54,47.57,7183.0,43.668,43.6955,43.6588,43.6864,7183.0
2022-08-23 14:40:00,47.56,47.59,47.55,47.57,6495.0,43.6772,43.7047,43.668,43.6864,6495.0
2022-08-23 14:45:00,47.56,47.56,47.54,47.54,4808.0,43.6772,43.6772,43.6588,43.6588,4808.0
2022-08-23 14:50:00,47.55,47.55,47.53,47.53,5025.0,43.668,43.668,43.6496,43.6496,5025.0
2022-08-23 14:55:00,47.52,47.55,47.5,47.55,6630.0,43.6404,43.668,43.6221,43.668,6630.0
2022-08-23 15:00:00,47.55,47.61,47.55,47.6,8690.0,43.668,43.7231,43.668,43.7139,8690.0
2022-08-23 15:05:00,47.6,47.61,47.57,47.59,6414.0,43.7139,43.7231,43.6864,43.7047,6414.0
2022-08-23 15:10:00,47.6,47.63,47.58,47.59,15540.0,43.7139,43.7415,43.6955,43.7047,15540.0
2022-08-23 15:15:00,47.59,47.63,47.58,47.63,10047.0,43.7047,43.7415,43.6955,43.7415,10047.0
2022-08-23 15:20:00,47.63,47.63,47.55,47.55,7850.0,43.7415,43.7415,43.668,43.668,7850.0
2022-08-23 15:25:00,47.54,47.59,47.54,47.57,6942.0,43.6588,43.7047,43.6588,43.6864,6942.0
2022-08-23 15:30:00,47.57,47.59,47.53,47.55,8282.0,43.6864,43.7047,43.6496,43.668,8282.0
2022-08-23 15:35:00,47.53,47.53,47.48,47.49,7958.0,43.6496,43.6496,43.6037,43.6129,7958.0
2022-08-23 15:40:00,47.48,47.58,47.48,47.53,18564.0,43.6037,43.6955,43.6037,43.6496,18564.0
2022-08-23 15:45:00,47.52,47.52,47.45,47.48,12992.0,43.6404,43.6404,43.5762,43.6037,12992.0
2022-08-23 15:50:00,47.48,47.52,47.43,47.47,31186.0,43.6037,43.6404,43.5578,43.5945,31186.0
2022-08-23 15:55:00,47.45,47.48,47.4,47.41,37975.0,43.5762,43.6037,43.5302,43.5394,37975.0
2022-08-24 09:30:00,47.09,47.3,47.01,47.01,24265.0,43.2456,43.4384,43.1721,43.1721,24265.0
2022-08-24 09:35:00,47.0,47.11,47.0,47.03,20227.0,43.1629,43.2639,43.1629,43.1905,20227.0
2022-08-24 09:40:00,47.05,47.05,46.94,47.0,15163.0,43.2088,43.2088,43.1078,43.1629,15163.0
2022-08-24 09:45:00,46.99,47.02,46.91,46.95,13916.0,43.1537,43.1813,43.0802,43.117,13916.0
2022-08-24 09:50:00,46.92,46.98,46.87,46.94,8117.0,43.0894,43.1445,43.0435,43.1078,8117.0
2022-08-24 09:55:00,46.93,46.99,46.9,46.98,10211.0,43.0986,43.1537,43.0711,43.1445,10211.0
2022-08-24 10:00:00,46.98,47.02,46.91,46.92,9921.0,43.1445,43.1813,43.0802,43.0894,9921.0
2022-08-24 10:05:00,46.91,47.04,46.9,47.03,3400.0,43.0802,43.1996,43.0711,43.1905,3400.0
2022-08-24 10:10:00,47.03,47.1,47.03,47.07,8098.0,43.1905,43.2547,43.1905,43.2272,8098.0
2022-08-24 10:15:00,47.08,47.14,47.05,47.14,6900.0,43.2364,43.2915,43.2088,43.2915,6900.0
2022-08-24 10:20:00,47.14,47.16,47.12,47.15,8300.0,43.2915,43.3098,43.2731,43.3007,8300.0
2022-08-24 10:25:00,47.16,47.19,47.14,47.15,3939.0,43.3098,43.3374,43.2915,43.3007,3939.0
2022-08-24 10:30:00,47.16,47.24,47.14,47.19,16589.0,43.3098,43.3833,43.2915,43.3374,16589.0
2022-08-24 10:35:00,47.19,47.23,47.11,47.14,10258.0,43.3374,43.3741,43.2639,43.2915,10258.0
2022-08-24 10:40:00,47.13,47.16,47.1,47.15,5179.0,43.2823,43.3098,43.2547,43.3007,5179.0
2022-08-24 10:45:00,47.16,47.17,47.14,47.17,22816.0,43.3098,43.319,43.2915,43.319,22816.0
2022-08-24 10:50:00,47.18,47.19,47.15,47.15,4041.0,43.3282,43.3374,43.3007,43.3007,4041.0
2022-08-24 10:55:00,47.15,47.23,47.14,47.2,9068.0,43.3007,43.3741,43.2915,43.3466,9068.0
2022-08-24 11:00:00,47.19,47.24,47.18,47.23,9669.0,43.3374,43.3833,43.3282,43.3741,9669.0
2022-08-24 11:05:00,47.24,47.26,47.2,47.25,5366.0,43.3833,43.4017,43.3466,43.3925,5366.0
2022-08-24 11:10:00,47.24,47.32,47.24,47.32,4486.0,43.3833,43.4568,43.3833,43.4568,4486.0
2022-08-24 11:15:00,47.33,47.38,47.33,47.33,6895.0,43.466,43.5119,43.466,43.466,6895.0
2022-08-24 11:20:00,47.34,47.36,47.3,47.33,3796.0,43.4751,43.4935,43.4384,43.466,3796.0
2022-08-24 11:25:00,47.33,47.35,47.33,47.34,5587.0,43.466,43.4843,43.466,43.4751,5587.0
2022-08-24 11:30:00,47.36,47.38,47.34,47.34,2702.0,43.4935,43.5119,43.4751,43.4751,2702.0
2022-08-24 11:35:00,47.33,47.33,47.31,47.32,3435.0,43.466,43.466,43.4476,43.4568,3435.0
2022-08-24 11:40:00,47.33,47.35,47.31,47.32,5090.0,43.466,43.4843,43.4476,43.4568,5090.0
2022-08-24 11:45:00,47.34,47.37,47.33,47.33,4478.0,43.4751,43.5027,43.466,43.466,4478.0
2022-08-24 11:50:00,47.33,47.38,47.31,47.37,6977.0,43.466,43.5119,43.4476,43.5027,6977.0
2022-08-24 11:55:00,47.38,47.38,47.31,47.31,2300.0,43.5119,43.5119,43.4476,43.4476,2300.0
2022-08-24 12:00:00,47.3,47.32,47.27,47.32,4994.0,43.4384,43.4568,43.4109,43.4568,4994.0
2022-08-24 12:05:00,47.33,47.34,47.33,47.34,1090.0,43.466,43.4751,43.466,43.4751,1090.0
2022-08-24 12:10:00,47.35,47.36,47.34,47.35,3912.0,43.4843,43.4935,43.4751,43.4843,3912.0
2022-08-24 12:15:00,47.36,47.4,47.36,47.36,8217.0,43.4935,43.5302,43.4935,43.4935,8217.0
2022-08-24 12:20:00,47.35,47.37,47.32,47.37,7987.0,43.4843,43.5027,43.4568,43.5027,7987.0
2022-08-24 12:25:00,47.38,47.38,47.35,47.36,4445.0,43.5119,43.5119,43.4843,43.4935,4445.0
2022-08-24 12:30:00,47.35,47.36,47.34,47.36,3796.0,43.4843,43.4935,43.4751,43.4935,3796.0
2022-08-24 12:35:00,47.36,47.36,47.29,47.29,1640.0,43.4935,43.4935,43.4292,43.4292,1640.0
2022-08-24 12:40:00,47.3,47.33,47.22,47.23,9084.0,43.4384,43.466,43.3649,43.3741,9084.0
2022-08-24 12:45:00,47.24,47.25,47.22,47.22,1565.0,43.3833,43.3925,43.3649,43.3649,1565.0
2022-08-24 12:50:00,47.22,47.22,47.17,47.18,5275.0,43.3649,43.3649,43.319,43.3282,5275.0
2022-08-24 12:55:00,47.19,47.2,47.17,47.17,3649.0,43.3374,43.3466,43.319,43.319,3649.0
2022-08-24 13:00:00,47.18,47.18,47.13,47.13,2669.0,43.3282,43.3282,43.2823,43.2823,2669.0
2022-08-24 13:05:00,47.12,47.16,47.12,47.15,4778.0,43.2731,43.3098,43.2731,43.3007,4778.0
2022-08-24 13:10:00,47.15,47.15,47.11,47.11,3483.0,43.3007,43.3007,43.2639,43.2639,3483.0
2022-08-24 13:15:00,47.11,47.13,47.11,47.11,3366.0,43.2639,43.2823,43.2639,43.2639,3366.0
2022-08-24 13:20:00,47.09,47.11,47.07,47.07,1500.0,43.2456,43.2639,43.2272,43.2272,1500.0
2022-08-24 13:25:00,47.09,47.1,47.06,47.06,3930.0,43.2456,43.2547,43.218,43.218,3930.0
2022-08-24 13:30:00,47.06,47.08,47.04,47.05,1463.0,43.218,43.2364,43.1996,43.2088,1463.0
2022-08-24 13:35:00,47.05,47.07,47.03,47.07,3400.0,43.2088,43.2272,43.1905,43.2272,3400.0
2022-08-24 13:40:00,47.06,47.06,47.05,47.05,1900.0,43.218,43.218,43.2088,43.2088,1900.0
2022-08-24 13:45:00,47.07,47.09,47.06,47.06,4000.0,43.2272,43.2456,43.218,43.218,4000.0
2022-08-24 13:50:00,47.07,47.08,47.06,47.06,855.0,43.2272,43.2364,43.218,43.218,855.0
2022-08-24 13:55:00,47.06,47.11,47.06,47.11,3584.0,43.218,43.2639,43.218,43.2639,3584.0
2022-08-24 14:00:00,47.1,47.11,47.1,47.1,1900.0,43.2547,43.2639,43.2547,43.2547,1900.0
2022-08-24 14:05:00,47.1,47.13,47.09,47.12,12762.0,43.2547,43.2823,43.2456,43.2731,12762.0
2022-08-24 14:10:00,47.12,47.15,47.12,47.13,4452.0,43.2731,43.3007,43.2731,43.2823,4452.0
2022-08-24 14:15:00,47.11,47.13,47.11,47.13,2272.0,43.2639,43.2823,43.2639,43.2823,2272.0
2022-08-24 14:20:00,47.14,47.16,47.14,47.16,2282.0,43.2915,43.3098,43.2915,43.3098,2282.0
2022-08-24 14:25:00,47.16,47.18,47.16,47.17,4082.0,43.3098,43.3282,43.3098,43.319,4082.0
2022-08-24 14:30:00,47.17,47.17,47.1,47.1,900.0,43.319,43.319,43.2547,43.2547,900.0
2022-08-24 14:35:00,47.1,47.11,47.08,47.08,1111.0,43.2547,43.2639,43.2364,43.2364,1111.0
2022-08-24 14:40:00,47.1,47.1,47.08,47.08,1600.0,43.2547,43.2547,43.2364,43.2364,1600.0
2022-08-24 14:45:00,47.08,47.08,47.04,47.06,3500.0,43.2364,43.2364,43.1996,43.218,3500.0
2022-08-24 14:50:00,47.07,47.09,47.05,47.06,5886.0,43.2272,43.2456,43.2088,43.218,5886.0
2022-08-24 14:55:00,47.05,47.09,47.05,47.08,9365.0,43.2088,43.2456,43.2088,43.2364,9365.0
2022-08-24 15:00:00,47.06,47.08,47.05,47.08,6470.0,43.218,43.2364,43.2088,43.2364,6470.0
2022-08-24 15:05:00,47.08,47.1,47.08,47.09,6789.0,43.2364,43.2547,43.2364,43.2456,6789.0
2022-08-24 15:10:00,47.09,47.13,47.09,47.13,8820.0,43.2456,43.2823,43.2456,43.2823,8820.0
2022-08-24 15:15:00,47.13,47.13,47.12,47.12,9070.0,43.2823,43.2823,43.2731,43.2731,9070.0
2022-08-24 15:20:00,47.11,47.11,47.09,47.1,3937.0,43.2639,43.2639,43.2456,43.2547,3937.0
2022-08-24 15:25:00,47.1,47.1,47.07,47.09,2318.0,43.2547,43.2547,43.2272,43.2456,2318.0
2022-08-24 15:30:00,47.09,47.1,47.08,47.08,4698.0,43.2456,43.2547,43.2364,43.2364,4698.0
2022-08-24 15:35:00,47.08,47.11,47.08,47.1,4996.0,43.2364,43.2639,43.2364,43.2547,4996.0
2022-08-24 15:40:00,47.1,47.14,47.09,47.14,10117.0,43.2547,43.2915,43.2456,43.2915,10117.0
2022-08-24 15:45:00,47.14,47.18,47.13,47.16,10720.0,43.2915,43.3282,43.2823,43.3098,10720.0
2022-08-24 15:50:00,47.16,47.18,47.1,47.1,30950.0,43.3098,43.3282,43.2547,43.2547,30950.0
2022-08-24 15:55:00,47.11,47.12,47.05,47.07,34809.0,43.2639,43.2731,43.2088,43.2272,34809.0
2022-08-25 09:30:00,47.21,47.25,46.9,46.9,47077.0,43.3558,43.3925,43.0711,43.0711,47077.0
2022-08-25 09:35:00,46.88,47.01,46.88,46.98,9791.0,43.0527,43.1721,43.0527,43.1445,9791.0
2022-08-25 09:40:00,47.01,47.01,46.85,46.89,14926.0,43.1721,43.1721,43.0251,43.0619,14926.0
2022-08-25 09:45:00,46.9,46.99,46.85,46.96,11790.0,43.0711,43.1537,43.0251,43.1262,11790.0
2022-08-25 09:50:00,46.94,47.05,46.91,47.05,17330.0,43.1078,43.2088,43.0802,43.2088,17330.0
2022-08-25 09:55:00,47.07,47.2,47.07,47.18,9172.0,43.2272,43.3466,43.2272,43.3282,9172.0
2022-08-25 10:00:00,47.19,47.27,47.19,47.24,11074.0,43.3374,43.4109,43.3374,43.3833,11074.0
2022-08-25 10:05:00,47.26,47.28,47.24,47.25,13601.0,43.4017,43.42,43.3833,43.3925,13601.0
2022-08-25 10:10:00,47.26,47.33,47.22,47.29,14250.0,43.4017,43.466,43.3649,43.4292,14250.0
2022-08-25 10:15:00,47.29,47.32,47.25,47.25,7768.0,43.4292,43.4568,43.3925,43.3925,7768.0
2022-08-25 10:20:00,47.26,47.31,47.23,47.31,9014.0,43.4017,43.4476,43.3741,43.4476,9014.0
2022-08-25 10:25:00,47.3,47.35,47.23,47.25,15866.0,43.4384,43.4843,43.3741,43.3925,15866.0
2022-08-25 10:30:00,47.26,47.37,47.26,47.32,30073.0,43.4017,43.5027,43.4017,43.4568,30073.0
2022-08-25 10:35:00,47.32,47.35,47.3,47.31,8346.0,43.4568,43.4843,43.4384,43.4476,8346.0
2022-08-25 10:40:00,47.32,47.32,47.26,47.28,11984.0,43.4568,43.4568,43.4017,43.42,11984.0
2022-08-25 10:45:00,47.28,47.32,47.25,47.27,24989.0,43.42,43.4568,43.3925,43.4109,24989.0
2022-08-25 10:50:00,47.27,47.28,47.25,47.26,4665.0,43.4109,43.42,43.3925,43.4017,4665.0
2022-08-25 10:55:00,47.25,47.3,47.24,47.28,6339.0,43.3925,43.4384,43.3833,43.42,6339.0
2022-08-25 11:00:00,47.27,47.27,47.2,47.21,6691.0,43.4109,43.4109,43.3466,43.3558,6691.0
2022-08-25 11:05:00,47.21,47.21,47.18,47.18,4766.0,43.3558,43.3558,43.3282,43.3282,4766.0
2022-08-25 11:10:00,47.19,47.19,47.1,47.1,5681.0,43.3374,43.3374,43.2547,43.2547,5681.0
2022-08-25 11:15:00,47.11,47.11,47.04,47.08,9208.0,43.2639,43.2639,43.1996,43.2364,9208.0
2022-08-25 11:20:00,47.08,47.1,47.01,47.01,7930.0,43.2364,43.2547,43.1721,43.1721,7930.0
2022-08-25 11:25:00,47.01,47.07,47.01,47.06,7118.0,43.1721,43.2272,43.1721,43.218,7118.0
2022-08-25 11:30:00,47.06,47.12,47.06,47.09,6380.0,43.218,43.2731,43.218,43.2456,6380.0
2022-08-25 11:35:00,47.08,47.1,47.07,47.09,4204.0,43.2364,43.2547,43.2272,43.2456,4204.0
2022-08-25 11:40:00,47.09,47.12,47.09,47.09,4367.0,43.2456,43.2731,43.2456,43.2456,4367.0
2022-08-25 11:45:00,47.09,47.09,47.04,47.04,11520.0,43.2456,43.2456,43.1996,43.1996,11520.0
2022-08-25 11:50:00,47.04,47.06,46.99,47.05,12821.0,43.1996,43.218,43.1537,43.2088,12821.0
2022-08-25 11:55:00,47.03,47.08,47.02,47.08,6135.0,43.1905,43.2364,43.1813,43.2364,6135.0
2022-08-25 12:00:00,47.08,47.19,47.08,47.19,10536.0,43.2364,43.3374,43.2364,43.3374,10536.0
2022-08-25 12:05:00,47.19,47.26,47.17,47.23,15313.0,43.3374,43.4017,43.319,43.3741,15313.0
2022-08-25 12:10:00,47.23,47.24,47.17,47.19,11349.0,43.3741,43.3833,43.319,43.3374,11349.0
2022-08-25 12:15:00,47.19,47.21,47.16,47.17,15227.0,43.3374,43.3558,43.3098,43.319,15227.0
2022-08-25 12:20:00,47.16,47.16,47.1,47.12,10363.0,43.3098,43.3098,43.2547,43.2731,10363.0
2022-08-25 12:25:00,47.12,47.15,47.11,47.15,6299.0,43.2731,43.3007,43.2639,43.3007,6299.0
2022-08-25 12:30:00,47.16,47.16,47.11,47.14,3933.0,43.3098,43.3098,43.2639,43.2915,3933.0
2022-08-25 12:35:00,47.15,47.17,47.15,47.17,3900.0,43.3007,43.319,43.3007,43.319,3900.0
2022-08-25 12:40:00,47.16,47.16,47.1,47.1,7005.0,43.3098,43.3098,43.2547,43.2547,7005.0
2022-08-25 12:45:00,47.1,47.1,46.99,47.02,10138.0,43.2547,43.2547,43.1537,43.1813,10138.0
2022-08-25 12:50:00,47.03,47.16,47.03,47.16,8374.0,43.1905,43.3098,43.1905,43.3098,8374.0
2022-08-25 12:55:00,47.15,47.17,47.15,47.17,9081.0,43.3007,43.319,43.3007,43.319,9081.0
2022-08-25 13:00:00,47.17,47.24,47.17,47.19,14887.0,43.319,43.3833,43.319,43.3374,14887.0
2022-08-25 13:05:00,47.2,47.2,47.14,47.14,4094.0,43.3466,43.3466,43.2915,43.2915,4094.0
2022-08-25 13:10:00,47.13,47.13,47.09,47.11,6030.0,43.2823,43.2823,43.2456,43.2639,6030.0
2022-08-25 13:15:00,47.12,47.19,47.12,47.17,5596.0,43.2731,43.3374,43.2731,43.319,5596.0
2022-08-25 13:20:00,47.18,47.23,47.18,47.2,8410.0,43.3282,43.3741,43.3282,43.3466,8410.0
2022-08-25 13:25:00,47.2,47.24,47.2,47.24,3158.0,43.3466,43.3833,43.3466,43.3833,3158.0
2022-08-25 13:30:00,47.25,47.26,47.22,47.25,7213.0,43.3925,43.4017,43.3649,43.3925,7213.0
2022-08-25 13:35:00,47.26,47.3,47.26,47.29,8941.0,43.4017,43.4384,43.4017,43.4292,8941.0
2022-08-25 13:40:00,47.3,47.31,47.29,47.3,3306.0,43.4384,43.4476,43.4292,43.4384,3306.0
2022-08-25 13:45:00,47.3,47.36,47.29,47.34,11462.0,43.4384,43.4935,43.4292,43.4751,11462.0
2022-08-25 13:50:00,47.35,47.35,47.35,47.35,3720.0,43.4843,43.4843,43.4843,43.4843,3720.0
2022-08-25 13:55:00,47.35,47.42,47.35,47.42,9422.0,43.4843,43.5486,43.4843,43.5486,9422.0
2022-08-25 14:00:00,47.42,47.42,47.34,47.35,6003.0,43.5486,43.5486,43.4751,43.4843,6003.0
2022-08-25 14:05:00,47.37,47.37,47.3,47.32,2525.0,43.5027,43.5027,43.4384,43.4568,2525.0
2022-08-25 14:10:00,47.32,47.35,47.31,47.33,9749.0,43.4568,43.4843,43.4476,43.466,9749.0
2022-08-25 14:15:00,47.33,47.33,47.28,47.28,4860.0,43.466,43.466,43.42,43.42,4860.0
2022-08-25 14:20:00,47.28,47.28,47.25,47.25,3424.0,43.42,43.42,43.3925,43.3925,3424.0
2022-08-25 14:25:00,47.25,47.28,47.24,47.25,5032.0,43.3925,43.42,43.3833,43.3925,5032.0
2022-08-25 14:30:00,47.24,47.24,47.15,47.15,12650.0,43.3833,43.3833,43.3007,43.3007,12650.0
2022-08-25 14:35:00,47.15,47.15,47.12,47.12,9292.0,43.3007,43.3007,43.2731,43.2731,9292.0
2022-08-25 14:40:00,47.13,47.15,47.08,47.09,4573.0,43.2823,43.3007,43.2364,43.2456,4573.0
2022-08-25 14:45:00,47.09,47.09,47.06,47.08,2540.0,43.2456,43.2456,43.218,43.2364,2540.0
2022-08-25 14:50:00,47.08,47.08,47.03,47.04,3244.0,43.2364,43.2364,43.1905,43.1996,3244.0
2022-08-25 14:55:00,47.04,47.04,47.02,47.04,4052.0,43.1996,43.1996,43.1813,43.1996,4052.0
2022-08-25 15:00:00,47.04,47.06,47.03,47.06,8011.0,43.1996,43.218,43.1905,43.218,8011.0
2022-08-25 15:05:00,47.07,47.09,47.04,47.05,7676.0,43.2272,43.2456,43.1996,43.2088,7676.0
2022-08-25 15:10:00,47.05,47.05,47.03,47.05,2645.0,43.2088,43.2088,43.1905,43.2088,2645.0
2022-08-25 15:15:00,47.05,47.07,47.03,47.07,12704.0,43.2088,43.2272,43.1905,43.2272,12704.0
2022-08-25 15:20:00,47.08,47.12,47.08,47.12,7906.0,43.2364,43.2731,43.2364,43.2731,7906.0
2022-08-25 15:25:00,47.12,47.15,47.11,47.15,10343.0,43.2731,43.3007,43.2639,43.3007,10343.0
2022-08-25 15:30:00,47.14,47.16,47.11,47.13,10351.0,43.2915,43.3098,43.2639,43.2823,10351.0
2022-08-25 15:35:00,47.14,47.2,47.14,47.2,7521.0,43.2915,43.3466,43.2915,43.3466,7521.0
2022-08-25 15:40:00,47.2,47.22,47.15,47.22,20360.0,43.3466,43.3649,43.3007,43.3649,20360.0
2022-08-25 15:45:00,47.21,47.29,47.21,47.27,17967.0,43.3558,43.4292,43.3558,43.4109,17967.0
2022-08-25 15:50:00,47.27,47.29,47.24,47.27,17408.0,43.4109,43.4292,43.3833,43.4109,17408.0
2022-08-25 15:55:00,47.26,47.27,47.23,47.27,30163.0,43.4017,43.4109,43.3741,43.4109,30163.0
2022-08-26 09:30:00,47.08,47.26,47.06,47.09,10550.0,43.2364,43.4017,43.218,43.2456,10550.0
2022-08-26 09:35:00,47.09,47.18,47.09,47.14,9610.0,43.2456,43.3282,43.2456,43.2915,9610.0
2022-08-26 09:40:00,47.13,47.14,47.09,47.11,6936.0,43.2823,43.2915,43.2456,43.2639,6936.0
2022-08-26 09:45:00,47.14,47.2,47.13,47.19,3801.0,43.2915,43.3466,43.2823,43.3374,3801.0
2022-08-26 09:50:00,47.17,47.25,47.16,47.23,9620.0,43.319,43.3925,43.3098,43.3741,9620.0
2022-08-26 09:55:00,47.22,47.22,47.15,47.17,5924.0,43.3649,43.3649,43.3007,43.319,5924.0
2022-08-26 10:00:00,47.18,47.18,46.9,46.9,27636.0,43.3282,43.3282,43.0711,43.0711,27636.0
2022-08-26 10:05:00,46.87,47.17,46.86,47.17,15552.0,43.0435,43.319,43.0343,43.319,15552.0
2022-08-26 10:10:00,47.19,47.2,47.02,47.04,23081.0,43.3374,43.3466,43.1813,43.1996,23081.0
2022-08-26 10:15:00,47.08,47.08,46.93,46.93,11889.0,43.2364,43.2364,43.0986,43.0986,11889.0
2022-08-26 10:20:00,46.93,46.93,46.68,46.7,20959.0,43.0986,43.0986,42.869,42.8874,20959.0
2022-08-26 10:25:00,46.7,46.73,46.51,46.55,11600.0,42.8874,42.9149,42.7129,42.7496,11600.0
2022-08-26 10:30:00,46.54,46.54,46.35,46.38,16749.0,42.7405,42.7405,42.566,42.5935,16749.0
2022-08-26 10:35:00,46.37,46.41,46.21,46.26,12620.0,42.5843,42.6211,42.4374,42.4833,12620.0
2022-08-26 10:40:00,46.28,46.35,46.27,46.32,6616.0,42.5017,42.566,42.4925,42.5384,6616.0
2022-08-26 10:45:00,46.29,46.39,46.29,46.37,5661.0,42.5109,42.6027,42.5109,42.5843,5661.0
2022-08-26 10:50:00,46.36,46.4,46.31,46.39,10292.0,42.5751,42.6119,42.5292,42.6027,10292.0
2022-08-26 10:55:00,46.38,46.43,46.33,46.4,9738.0,42.5935,42.6394,42.5476,42.6119,9738.0
2022-08-26 11:00:00,46.4,46.42,46.27,46.27,13716.0,42.6119,42.6303,42.4925,42.4925,13716.0
2022-08-26 11:05:00,46.25,46.29,46.15,46.19,13774.0,42.4741,42.5109,42.3823,42.419,13774.0
2022-08-26 11:10:00,46.18,46.24,46.17,46.24,6450.0,42.4098,42.4649,42.4007,42.4649,6450.0
2022-08-26 11:15:00,46.25,46.28,46.19,46.19,13714.0,42.4741,42.5017,42.419,42.419,13714.0
2022-08-26 11:20:00,46.19,46.26,46.13,46.25,6531.0,42.419,42.4833,42.3639,42.4741,6531.0
2022-08-26 11:25:00,46.25,46.29,46.24,46.28,6309.0,42.4741,42.5109,42.4649,42.5017,6309.0
2022-08-26 11:30:00,46.28,46.33,46.27,46.33,8434.0,42.5017,42.5476,42.4925,42.5476,8434.0
2022-08-26 11:35:00,46.33,46.33,46.27,46.29,7847.0,42.5476,42.5476,42.4925,42.5109,7847.0
2022-08-26 11:40:00,46.28,46.32,46.24,46.27,3296.0,42.5017,42.5384,42.4649,42.4925,3296.0
2022-08-26 11:45:00,46.28,46.36,46.28,46.34,2769.0,42.5017,42.5751,42.5017,42.5568,2769.0
2022-08-26 11:50:00,46.33,46.39,46.31,46.36,4103.0,42.5476,42.6027,42.5292,42.5751,4103.0
2022-08-26 11:55:00,46.34,46.34,46.25,46.29,4560.0,42.5568,42.5568,42.4741,42.5109,4560.0
2022-08-26 12:00:00,46.28,46.3,46.22,46.22,7484.0,42.5017,42.52,42.4466,42.4466,7484.0
2022-08-26 12:05:00,46.23,46.3,46.23,46.3,3472.0,42.4558,42.52,42.4558,42.52,3472.0
2022-08-26 12:10:00,46.3,46.33,46.29,46.31,4771.0,42.52,42.5476,42.5109,42.5292,4771.0
2022-08-26 12:15:00,46.32,46.32,46.24,46.28,6674.0,42.5384,42.5384,42.4649,42.5017,6674.0
2022-08-26 12:20:00,46.28,46.31,46.27,46.31,3409.0,42.5017,42.5292,42.4925,42.5292,3409.0
2022-08-26 12:25:00,46.29,46.32,46.29,46.32,2002.0,42.5109,42.5384,42.5109,42.5384,2002.0
2022-08-26 12:30:00,46.31,46.33,46.29,46.32,3771.0,42.5292,42.5476,42.5109,42.5384,3771.0
2022-08-26 12:35:00,46.31,46.31,46.27,46.3,7200.0,42.5292,42.5292,42.4925,42.52,7200.0
2022-08-26 12:40:00,46.29,46.37,46.27,46.32,4105.0,42.5109,42.5843,42.4925,42.5384,4105.0
2022-08-26 12:45:00,46.31,46.36,46.29,46.35,3027.0,42.5292,42.5751,42.5109,42.566,3027.0
2022-08-26 12:50:00,46.35,46.35,46.29,46.29,3224.0,42.566,42.566,42.5109,42.5109,3224.0
2022-08-26 12:55:00,46.3,46.35,46.3,46.35,5287.0,42.52,42.566,42.52,42.566,5287.0
2022-08-26 13:00:00,46.32,46.35,46.32,46.32,3555.0,42.5384,42.566,42.5384,42.5384,3555.0
2022-08-26 13:05:00,46.35,46.37,46.34,46.36,1900.0,42.566,42.5843,42.5568,42.5751,1900.0
2022-08-26 13:10:00,46.36,46.36,46.31,46.34,4237.0,42.5751,42.5751,42.5292,42.5568,4237.0
2022-08-26 13:15:00,46.33,46.37,46.31,46.31,4151.0,42.5476,42.5843,42.5292,42.5292,4151.0
2022-08-26 13:20:00,46.31,46.34,46.3,46.34,1638.0,42.5292,42.5568,42.52,42.5568,1638.0
2022-08-26 13:25:00,46.35,46.4,46.33,46.36,7010.0,42.566,42.6119,42.5476,42.5751,7010.0
2022-08-26 13:30:00,46.36,46.36,46.29,46.3,4337.0,42.5751,42.5751,42.5109,42.52,4337.0
2022-08-26 13:35:00,46.3,46.3,46.26,46.26,3794.0,42.52,42.52,42.4833,42.4833,3794.0
2022-08-26 13:40:00,46.26,46.27,46.22,46.27,4430.0,42.4833,42.4925,42.4466,42.4925,4430.0
2022-08-26 13:45:00,46.27,46.28,46.25,46.27,4765.0,42.4925,42.5017,42.4741,42.4925,4765.0
2022-08-26 13:50:00,46.28,46.29,46.25,46.27,6701.0,42.5017,42.5109,42.4741,42.4925,6701.0
2022-08-26 13:55:00,46.28,46.3,46.27,46.28,2326.0,42.5017,42.52,42.4925,42.5017,2326.0
2022-08-26 14:00:00,46.3,46.31,46.24,46.26,4010.0,42.52,42.5292,42.4649,42.4833,4010.0
2022-08-26 14:05:00,46.26,46.29,46.25,46.26,5427.0,42.4833,42.5109,42.4741,42.4833,5427.0
2022-08-26 14:10:00,46.25,46.25,46.22,46.24,2787.0,42.4741,42.4741,42.4466,42.4649,2787.0
2022-08-26 14:15:00,46.23,46.23,46.16,46.17,4515.0,42.4558,42.4558,42.3915,42.4007,4515.0
2022-08-26 14:20:00,46.18,46.2,46.17,46.18,4532.0,42.4098,42.4282,42.4007,42.4098,4532.0
2022-08-26 14:25:00,46.18,46.24,46.17,46.21,4652.0,42.4098,42.4649,42.4007,42.4374,4652.0
2022-08-26 14:30:00,46.21,46.26,46.2,46.24,9245.0,42.4374,42.4833,42.4282,42.4649,9245.0
2022-08-26 14:35:00,46.25,46.26,46.17,46.19,4901.0,42.4741,42.4833,42.4007,42.419,4901.0
2022-08-26 14:40:00,46.2,46.2,46.18,46.18,2047.0,42.4282,42.4282,42.4098,42.4098,2047.0
2022-08-26 14:45:00,46.19,46.2,46.16,46.17,6349.0,42.419,42.4282,42.3915,42.4007,6349.0
2022-08-26 14:50:00,46.17,46.18,46.14,46.16,6454.0,42.4007,42.4098,42.3731,42.3915,6454.0
2022-08-26 14:55:00,46.15,46.15,46.11,46.13,3897.0,42.3823,42.3823,42.3456,42.3639,3897.0
2022-08-26 15:00:00,46.14,46.2,46.14,46.16,6216.0,42.3731,42.4282,42.3731,42.3915,6216.0
2022-08-26 15:05:00,46.15,46.16,46.09,46.09,7498.0,42.3823,42.3915,42.3272,42.3272,7498.0
2022-08-26 15:10:00,46.1,46.11,46.07,46.11,10056.0,42.3364,42.3456,42.3088,42.3456,10056.0
2022-08-26 15:15:00,46.12,46.2,46.12,46.17,9659.0,42.3547,42.4282,42.3547,42.4007,9659.0
2022-08-26 15:20:00,46.17,46.18,46.07,46.08,12706.0,42.4007,42.4098,42.3088,42.318,12706.0
2022-08-26 15:25:00,46.09,46.15,46.08,46.12,9928.0,42.3272,42.3823,42.318,42.3547,9928.0
2022-08-26 15:30:00,46.13,46.15,46.05,46.05,14032.0,42.3639,42.3823,42.2905,42.2905,14032.0
2022-08-26 15:35:00,46.05,46.06,46.02,46.06,22262.0,42.2905,42.2996,42.2629,42.2996,22262.0
2022-08-26 15:40:00,46.06,46.06,45.98,45.98,41428.0,42.2996,42.2996,42.2262,42.2262,41428.0
2022-08-26 15:45:00,45.99,46.03,45.96,45.98,43218.0,42.2354,42.2721,42.2078,42.2262,43218.0
2022-08-26 15:50:00,45.99,46.05,45.9,45.92,55539.0,42.2354,42.2905,42.1527,42.1711,55539.0
2022-08-26 15:55:00,45.93,46.0,45.88,45.89,98905.0,42.1803,42.2445,42.1343,42.1435,98905.0
2022-08-29 09:30:00,45.72,45.76,45.54,45.68,15622.0,41.9874,42.0241,41.8221,41.9507,15622.0
2022-08-29 09:35:00,45.69,45.73,45.57,45.61,9152.0,41.9598,41.9966,41.8496,41.8864,9152.0
2022-08-29 09:40:00,45.59,45.64,45.51,45.51,12621.0,41.868,41.9139,41.7945,41.7945,12621.0
2022-08-29 09:45:00,45.51,45.59,45.49,45.56,11356.0,41.7945,41.868,41.7762,41.8405,11356.0
2022-08-29 09:50:00,45.58,45.67,45.58,45.64,10981.0,41.8588,41.9415,41.8588,41.9139,10981.0
2022-08-29 09:55:00,45.65,45.72,45.61,45.62,11982.0,41.9231,41.9874,41.8864,41.8956,11982.0
2022-08-29 10:00:00,45.61,45.61,45.56,45.61,7861.0,41.8864,41.8864,41.8405,41.8864,7861.0
2022-08-29 10:05:00,45.61,45.71,45.59,45.7,4900.0,41.8864,41.9782,41.868,41.969,4900.0
2022-08-29 10:10:00,45.73,45.78,45.71,45.72,5600.0,41.9966,42.0425,41.9782,41.9874,5600.0
2022-08-29 10:15:00,45.72,45.85,45.72,45.83,7198.0,41.9874,42.1068,41.9874,42.0884,7198.0
2022-08-29 10:20:00,45.82,45.85,45.81,45.83,4100.0,42.0792,42.1068,42.0701,42.0884,4100.0
2022-08-29 10:25:00,45.82,45.83,45.77,45.77,2900.0,42.0792,42.0884,42.0333,42.0333,2900.0
2022-08-29 10:30:00,45.77,45.8,45.69,45.69,4211.0,42.0333,42.0609,41.9598,41.9598,4211.0
2022-08-29 10:35:00,45.7,45.7,45.59,45.6,5822.0,41.969,41.969,41.868,41.8772,5822.0
2022-08-29 10:40:00,45.61,45.63,45.58,45.62,3572.0,41.8864,41.9047,41.8588,41.8956,3572.0
2022-08-29 10:45:00,45.62,45.63,45.59,45.61,4823.0,41.8956,41.9047,41.868,41.8864,4823.0
2022-08-29 10:50:00,45.6,45.61,45.54,45.58,5200.0,41.8772,41.8864,41.8221,41.8588,5200.0
2022-08-29 10:55:00,45.57,45.57,45.52,45.56,3000.0,41.8496,41.8496,41.8037,41.8405,3000.0
2022-08-29 11:00:00,45.57,45.67,45.57,45.64,3476.0,41.8496,41.9415,41.8496,41.9139,3476.0
2022-08-29 11:05:00,45.64,45.64,45.55,45.62,3577.0,41.9139,41.9139,41.8313,41.8956,3577.0
2022-08-29 11:10:00,45.62,45.63,45.55,45.59,6935.0,41.8956,41.9047,41.8313,41.868,6935.0
2022-08-29 11:15:00,45.6,45.64,45.6,45.63,3708.0,41.8772,41.9139,41.8772,41.9047,3708.0
2022-08-29 11:20:00,45.61,45.68,45.61,45.66,6071.0,41.8864,41.9507,41.8864,41.9323,6071.0
2022-08-29 11:25:00,45.66,45.69,45.63,45.65,7335.0,41.9323,41.9598,41.9047,41.9231,7335.0
2022-08-29 11:30:00,45.65,45.74,45.6,45.74,6245.0,41.9231,42.0058,41.8772,42.0058,6245.0
2022-08-29 11:35:00,45.74,45.8,45.7,45.74,7705.0,42.0058,42.0609,41.969,42.0058,7705.0
2022-08-29 11:40:00,45.74,45.74,45.66,45.67,8224.0,42.0058,42.0058,41.9323,41.9415,8224.0
2022-08-29 11:45:00,45.67,45.76,45.65,45.74,4153.0,41.9415,42.0241,41.9231,42.0058,4153.0
2022-08-29 11:50:00,45.75,45.78,45.73,45.78,14705.0,42.015,42.0425,41.9966,42.0425,14705.0
2022-08-29 11:55:00,45.8,45.8,45.77,45.78,5522.0,42.0609,42.0609,42.0333,42.0425,5522.0
2022-08-29 12:00:00,45.79,45.85,45.78,45.84,11091.0,42.0517,42.1068,42.0425,42.0976,11091.0
2022-08-29 12:05:00,45.89,45.91,45.83,45.83,3000.0,42.1435,42.1619,42.0884,42.0884,3000.0
2022-08-29 12:10:00,45.84,45.87,45.84,45.86,4983.0,42.0976,42.1252,42.0976,42.116,4983.0
2022-08-29 12:15:00,45.87,45.91,45.87,45.88,3700.0,42.1252,42.1619,42.1252,42.1343,3700.0
2022-08-29 12:20:00,45.87,45.87,45.84,45.84,5042.0,42.1252,42.1252,42.0976,42.0976,5042.0
2022-08-29 12:25:00,45.83,45.88,45.83,45.85,4000.0,42.0884,42.1343,42.0884,42.1068,4000.0
2022-08-29 12:30:00,45.85,45.85,45.79,45.79,5215.0,42.1068,42.1068,42.0517,42.0517,5215.0
2022-08-29 12:35:00,45.78,45.79,45.75,45.79,4236.0,42.0425,42.0517,42.015,42.0517,4236.0
2022-08-29 12:40:00,45.8,45.83,45.8,45.83,3030.0,42.0609,42.0884,42.0609,42.0884,3030.0
2022-08-29 12:45:00,45.82,45.9,45.82,45.9,5175.0,42.0792,42.1527,42.0792,42.1527,5175.0
2022-08-29 12:50:00,45.9,45.96,45.9,45.95,4600.0,42.1527,42.2078,42.1527,42.1986,4600.0
2022-08-29 12:55:00,45.96,45.96,45.92,45.92,5369.0,42.2078,42.2078,42.1711,42.1711,5369.0
2022-08-29 13:00:00,45.93,45.98,45.92,45.94,3703.0,42.1803,42.2262,42.1711,42.1894,3703.0
2022-08-29 13:05:00,45.94,45.98,45.94,45.95,4810.0,42.1894,42.2262,42.1894,42.1986,4810.0
2022-08-29 13:10:00,45.95,45.95,45.9,45.9,4095.0,42.1986,42.1986,42.1527,42.1527,4095.0
2022-08-29 13:15:00,45.9,45.9,45.81,45.82,4000.0,42.1527,42.1527,42.0701,42.0792,4000.0
2022-08-29 13:20:00,45.83,45.85,45.8,45.82,2300.0,42.0884,42.1068,42.0609,42.0792,2300.0
2022-08-29 13:25:00,45.81,45.87,45.81,45.87,3040.0,42.0701,42.1252,42.0701,42.1252,3040.0
2022-08-29 13:30:00,45.87,45.94,45.87,45.94,3777.0,42.1252,42.1894,42.1252,42.1894,3777.0
2022-08-29 13:35:00,45.93,45.93,45.91,45.92,3881.0,42.1803,42.1803,42.1619,42.1711,3881.0
2022-08-29 13:40:00,45.9,45.96,45.89,45.96,3690.0,42.1527,42.2078,42.1435,42.2078,3690.0
2022-08-29 13:45:00,45.95,45.99,45.91,45.92,4647.0,42.1986,42.2354,42.1619,42.1711,4647.0
2022-08-29 13:50:00,45.91,45.94,45.91,45.94,4192.0,42.1619,42.1894,42.1619,42.1894,4192.0
2022-08-29 13:55:00,45.93,45.93,45.91,45.92,3100.0,42.1803,42.1803,42.1619,42.1711,3100.0
2022-08-29 14:00:00,45.92,45.92,45.86,45.86,3300.0,42.1711,42.1711,42.116,42.116,3300.0
2022-08-29 14:05:00,45.87,45.91,45.87,45.87,1909.0,42.1252,42.1619,42.1252,42.1252,1909.0
2022-08-29 14:10:00,45.87,45.89,45.84,45.84,2900.0,42.1252,42.1435,42.0976,42.0976,2900.0
2022-08-29 14:15:00,45.83,45.84,45.79,45.8,5045.0,42.0884,42.0976,42.0517,42.0609,5045.0
2022-08-29 14:20:00,45.8,45.82,45.79,45.82,2700.0,42.0609,42.0792,42.0517,42.0792,2700.0
2022-08-29 14:25:00,45.83,45.88,45.83,45.83,3643.0,42.0884,42.1343,42.0884,42.0884,3643.0
2022-08-29 14:30:00,45.84,45.88,45.83,45.88,3866.0,42.0976,42.1343,42.0884,42.1343,3866.0
2022-08-29 14:35:00,45.88,45.92,45.88,45.91,6184.0,42.1343,42.1711,42.1343,42.1619,6184.0
2022-08-29 14:40:00,45.91,45.95,45.91,45.95,5971.0,42.1619,42.1986,42.1619,42.1986,5971.0
2022-08-29 14:45:00,45.94,45.94,45.91,45.92,3500.0,42.1894,42.1894,42.1619,42.1711,3500.0
2022-08-29 14:50:00,45.9,45.9,45.85,45.85,2800.0,42.1527,42.1527,42.1068,42.1068,2800.0
2022-08-29 14:55:00,45.86,45.88,45.8,45.88,7091.0,42.116,42.1343,42.0609,42.1343,7091.0
2022-08-29 15:00:00,45.9,45.99,45.9,45.95,5847.0,42.1527,42.2354,42.1527,42.1986,5847.0
2022-08-29 15:05:00,45.95,45.95,45.89,45.9,4801.0,42.1986,42.1986,42.1435,42.1527,4801.0
2022-08-29 15:10:00,45.92,45.92,45.88,45.91,6200.0,42.1711,42.1711,42.1343,42.1619,6200.0
2022-08-29 15:15:00,45.9,45.93,45.86,45.87,4938.0,42.1527,42.1803,42.116,42.1252,4938.0
2022-08-29 15:20:00,45.87,45.88,45.85,45.87,5496.0,42.1252,42.1343,42.1068,42.1252,5496.0
2022-08-29 15:25:00,45.87,45.87,45.81,45.81,4807.0,42.1252,42.1252,42.0701,42.0701,4807.0
2022-08-29 15:30:00,45.81,45.83,45.78,45.82,5434.0,42.0701,42.0884,42.0425,42.0792,5434.0
2022-08-29 15:35:00,45.82,45.87,45.81,45.86,9050.0,42.0792,42.1252,42.0701,42.116,9050.0
2022-08-29 15:40:00,45.85,45.88,45.84,45.87,5633.0,42.1068,42.1343,42.0976,42.1252,5633.0
2022-08-29 15:45:00,45.85,45.86,45.79,45.81,11540.0,42.1068,42.116,42.0517,42.0701,11540.0
2022-08-29 15:50:00,45.82,45.82,45.73,45.75,25450.0,42.0792,42.0792,41.9966,42.015,25450.0
2022-08-29 15:55:00,45.75,45.78,45.7,45.71,41545.0,42.015,42.0425,41.969,41.9782,41545.0
2022-08-30 09:30:00,45.63,45.81,45.63,45.68,13647.0,41.9047,42.0701,41.9047,41.9507,13647.0
2022-08-30 09:35:00,45.68,45.83,45.67,45.81,17316.0,41.9507,42.0884,41.9415,42.0701,17316.0
2022-08-30 09:40:00,45.81,45.87,45.72,45.73,11153.0,42.0701,42.1252,41.9874,41.9966,11153.0
2022-08-30 09:45:00,45.75,45.78,45.67,45.76,7836.0,42.015,42.0425,41.9415,42.0241,7836.0
2022-08-30 09:50:00,45.75,45.77,45.59,45.62,9185.0,42.015,42.0333,41.868,41.8956,9185.0
2022-08-30 09:55:00,45.6,45.64,45.54,45.55,7803.0,41.8772,41.9139,41.8221,41.8313,7803.0
2022-08-30 10:00:00,45.53,45.61,45.53,45.55,7685.0,41.8129,41.8864,41.8129,41.8313,7685.0
2022-08-30 10:05:00,45.56,45.56,45.41,45.44,8698.0,41.8405,41.8405,41.7027,41.7303,8698.0
2022-08-30 10:10:00,45.44,45.46,45.38,45.38,6011.0,41.7303,41.7486,41.6752,41.6752,6011.0
2022-08-30 10:15:00,45.4,45.4,45.3,45.35,8077.0,41.6935,41.6935,41.6017,41.6476,8077.0
2022-08-30 10:20:00,45.34,45.37,45.3,45.34,7793.0,41.6384,41.666,41.6017,41.6384,7793.0
2022-08-30 10:25:00,45.34,45.45,45.34,45.42,6183.0,41.6384,41.7394,41.6384,41.7119,6183.0
2022-08-30 10:30:00,45.41,45.45,45.28,45.28,13508.0,41.7027,41.7394,41.5833,41.5833,13508.0
2022-08-30 10:35:00,45.24,45.24,45.14,45.16,10202.0,41.5466,41.5466,41.4548,41.4731,10202.0
2022-08-30 10:40:00,45.15,45.15,45.04,45.05,3950.0,41.4639,41.4639,41.3629,41.3721,3950.0
2022-08-30 10:45:00,45.03,45.04,44.98,44.99,19625.0,41.3537,41.3629,41.3078,41.317,19625.0
2022-08-30 10:50:00,44.99,45.07,44.97,45.07,6296.0,41.317,41.3905,41.2986,41.3905,6296.0
2022-08-30 10:55:00,45.07,45.22,45.07,45.22,5630.0,41.3905,41.5282,41.3905,41.5282,5630.0
2022-08-30 11:00:00,45.24,45.31,45.21,45.24,11948.0,41.5466,41.6109,41.519,41.5466,11948.0
2022-08-30 11:05:00,45.23,45.3,45.21,45.25,4699.0,41.5374,41.6017,41.519,41.5558,4699.0
2022-08-30 11:10:00,45.25,45.25,45.17,45.25,6913.0,41.5558,41.5558,41.4823,41.5558,6913.0
2022-08-30 11:15:00,45.24,45.35,45.21,45.35,9800.0,41.5466,41.6476,41.519,41.6476,9800.0
2022-08-30 11:20:00,45.36,45.37,45.29,45.29,4995.0,41.6568,41.666,41.5925,41.5925,4995.0
2022-08-30 11:25:00,45.29,45.36,45.26,45.3,6551.0,41.5925,41.6568,41.565,41.6017,6551.0
2022-08-30 11:30:00,45.29,45.36,45.26,45.35,8735.0,41.5925,41.6568,41.565,41.6476,8735.0
2022-08-30 11:35:00,45.36,45.36,45.24,45.25,9712.0,41.6568,41.6568,41.5466,41.5558,9712.0
2022-08-30 11:40:00,45.25,45.29,45.22,45.26,10953.0,41.5558,41.5925,41.5282,41.565,10953.0
2022-08-30 11:45:00,45.24,45.24,45.16,45.16,4600.0,41.5466,41.5466,41.4731,41.4731,4600.0
2022-08-30 11:50:00,45.15,45.25,45.15,45.24,3628.0,41.4639,41.5558,41.4639,41.5466,3628.0
2022-08-30 11:55:00,45.24,45.25,45.21,45.22,4863.0,41.5466,41.5558,41.519,41.5282,4863.0
2022-08-30 12:00:00,45.19,45.3,45.19,45.23,3657.0,41.5007,41.6017,41.5007,41.5374,3657.0
2022-08-30 12:05:00,45.23,45.29,45.23,45.25,4064.0,41.5374,41.5925,41.5374,41.5558,4064.0
2022-08-30 12:10:00,45.23,45.27,45.22,45.27,2445.0,41.5374,41.5741,41.5282,41.5741,2445.0
2022-08-30 12:15:00,45.27,45.35,45.25,45.27,2800.0,41.5741,41.6476,41.5558,41.5741,2800.0
2022-08-30 12:20:00,45.26,45.29,45.24,45.24,2967.0,41.565,41.5925,41.5466,41.5466,2967.0
2022-08-30 12:25:00,45.25,45.25,45.21,45.25,1741.0,41.5558,41.5558,41.519,41.5558,1741.0
2022-08-30 12:30:00,45.25,45.25,45.19,45.19,3045.0,41.5558,41.5558,41.5007,41.5007,3045.0
2022-08-30 12:35:00,45.18,45.22,45.18,45.22,2595.0,41.4915,41.5282,41.4915,41.5282,2595.0
2022-08-30 12:40:00,45.22,45.22,45.19,45.19,3073.0,41.5282,41.5282,41.5007,41.5007,3073.0
2022-08-30 12:45:00,45.18,45.22,45.16,45.22,3611.0,41.4915,41.5282,41.4731,41.5282,3611.0
2022-08-30 12:50:00,45.24,45.26,45.21,45.22,4853.0,41.5466,41.565,41.519,41.5282,4853.0
2022-08-30 12:55:00,45.23,45.24,45.21,45.22,3005.0,41.5374,41.5466,41.519,41.5282,3005.0
2022-08-30 13:00:00,45.21,45.24,45.2,45.22,3080.0,41.519,41.5466,41.5099,41.5282,3080.0
2022-08-30 13:05:00,45.23,45.26,45.19,45.2,4240.0,41.5374,41.565,41.5007,41.5099,4240.0
2022-08-30 13:10:00,45.2,45.21,45.13,45.13,5190.0,41.5099,41.519,41.4456,41.4456,5190.0
2022-08-30 13:15:00,45.15,45.18,45.13,45.13,8561.0,41.4639,41.4915,41.4456,41.4456,8561.0
2022-08-30 13:20:00,45.14,45.14,45.1,45.11,5075.0,41.4548,41.4548,41.418,41.4272,5075.0
2022-08-30 13:25:00,45.11,45.17,45.11,45.16,3396.0,41.4272,41.4823,41.4272,41.4731,3396.0
2022-08-30 13:30:00,45.16,45.22,45.15,45.19,5650.0,41.4731,41.5282,41.4639,41.5007,5650.0
2022-08-30 13:35:00,45.19,45.19,45.12,45.13,2934.0,41.5007,41.5007,41.4364,41.4456,2934.0
2022-08-30 13:40:00,45.14,45.14,45.06,45.06,5472.0,41.4548,41.4548,41.3813,41.3813,5472.0
2022-08-30 13:45:00,45.05,45.17,45.04,45.17,5262.0,41.3721,41.4823,41.3629,41.4823,5262.0
2022-08-30 13:50:00,45.17,45.25,45.16,45.24,5472.0,41.4823,41.5558,41.4731,41.5466,5472.0
2022-08-30 13:55:00,45.24,45.26,45.23,45.25,5453.0,41.5466,41.565,41.5374,41.5558,5453.0
2022-08-30 14:00:00,45.27,45.32,45.23,45.31,3294.0,41.5741,41.6201,41.5374,41.6109,3294.0
2022-08-30 14:05:00,45.31,45.32,45.25,45.25,3374.0,41.6109,41.6201,41.5558,41.5558,3374.0
2022-08-30 14:10:00,45.24,45.27,45.23,45.24,3300.0,41.5466,41.5741,41.5374,41.5466,3300.0
2022-08-30 14:15:00,45.26,45.26,45.22,45.23,2110.0,41.565,41.565,41.5282,41.5374,2110.0
2022-08-30 14:20:00,45.22,45.23,45.19,45.21,4506.0,41.5282,41.5374,41.5007,41.519,4506.0
2022-08-30 14:25:00,45.21,45.21,45.15,45.16,3975.0,41.519,41.519,41.4639,41.4731,3975.0
2022-08-30 14:30:00,45.15,45.24,45.15,45.23,2731.0,41.4639,41.5466,41.4639,41.5374,2731.0
2022-08-30 14:35:00,45.22,45.22,45.18,45.22,3634.0,41.5282,41.5282,41.4915,41.5282,3634.0
2022-08-30 14:40:00,45.23,45.23,45.14,45.14,5084.0,41.5374,41.5374,41.4548,41.4548,5084.0
2022-08-30 14:45:00,45.15,45.2,45.15,45.2,2670.0,41.4639,41.5099,41.4639,41.5099,2670.0
2022-08-30 14:50:00,45.2,45.21,45.18,45.21,5087.0,41.5099,41.519,41.4915,41.519,5087.0
2022-08-30 14:55:00,45.2,45.26,45.18,45.23,5290.0,41.5099,41.565,41.4915,41.5374,5290.0
2022-08-30 15:00:00,45.23,45.35,45.23,45.27,7362.0,41.5374,41.6476,41.5374,41.5741,7362.0
2022-08-30 15:05:00,45.27,45.34,45.26,45.34,5177.0,41.5741,41.6384,41.565,41.6384,5177.0
2022-08-30 15:10:00,45.33,45.41,45.33,45.37,8577.0,41.6292,41.7027,41.6292,41.666,8577.0
2022-08-30 15:15:00,45.38,45.39,45.33,45.36,6004.0,41.6752,41.6843,41.6292,41.6568,6004.0
2022-08-30 15:20:00,45.35,45.36,45.31,45.35,4476.0,41.6476,41.6568,41.6109,41.6476,4476.0
2022-08-30 15:25:00,45.36,45.36,45.29,45.29,6472.0,41.6568,41.6568,41.5925,41.5925,6472.0
2022-08-30 15:30:00,45.3,45.3,45.17,45.21,10751.0,41.6017,41.6017,41.4823,41.519,10751.0
2022-08-30 15:35:00,45.23,45.3,45.23,45.28,11439.0,41.5374,41.6017,41.5374,41.5833,11439.0
2022-08-30 15:40:00,45.27,45.34,45.27,45.32,8188.0,41.5741,41.6384,41.5741,41.6201,8188.0
2022-08-30 15:45:00,45.31,45.31,45.16,45.17,6032.0,41.6109,41.6109,41.4731,41.4823,6032.0
2022-08-30 15:50:00,45.17,45.24,45.16,45.19,23452.0,41.4823,41.5466,41.4731,41.5007,23452.0
2022-08-30 15:55:00,45.19,45.28,45.16,45.23,27125.0,41.5007,41.5833,41.4731,41.5374,27125.0
2022-08-31 09:30:00,45.77,45.78,45.4,45.41,29507.0,42.0333,42.0425,41.6935,41.7027,29507.0
2022-08-31 09:35:00,45.39,45.44,45.34,45.41,13731.0,41.6843,41.7303,41.6384,41.7027,13731.0
2022-08-31 09:40:00,45.42,45.57,45.42,45.55,9939.0,41.7119,41.8496,41.7119,41.8313,9939.0
2022-08-31 09:45:00,45.55,45.56,45.43,45.45,12401.0,41.8313,41.8405,41.7211,41.7394,12401.0
2022-08-31 09:50:00,45.45,45.48,45.38,45.44,9182.0,41.7394,41.767,41.6752,41.7303,9182.0
2022-08-31 09:55:00,45.43,45.45,45.31,45.32,11933.0,41.7211,41.7394,41.6109,41.6201,11933.0
2022-08-31 10:00:00,45.31,45.41,45.28,45.35,11402.0,41.6109,41.7027,41.5833,41.6476,11402.0
2022-08-31 10:05:00,45.33,45.37,45.25,45.25,8539.0,41.6292,41.666,41.5558,41.5558,8539.0
2022-08-31 10:10:00,45.26,45.32,45.21,45.24,13603.0,41.565,41.6201,41.519,41.5466,13603.0
2022-08-31 10:15:00,45.23,45.23,45.15,45.22,7949.0,41.5374,41.5374,41.4639,41.5282,7949.0
2022-08-31 10:20:00,45.23,45.24,45.11,45.12,5359.0,41.5374,41.5466,41.4272,41.4364,5359.0
2022-08-31 10:25:00,45.12,45.14,45.04,45.06,15839.0,41.4364,41.4548,41.3629,41.3813,15839.0
2022-08-31 10:30:00,45.06,45.1,45.01,45.06,15099.0,41.3813,41.418,41.3354,41.3813,15099.0
2022-08-31 10:35:00,45.06,45.1,45.0,45.0,10240.0,41.3813,41.418,41.3262,41.3262,10240.0
2022-08-31 10:40:00,45.01,45.1,45.0,45.1,9817.0,41.3354,41.418,41.3262,41.418,9817.0
2022-08-31 10:45:00,45.11,45.15,45.07,45.11,7982.0,41.4272,41.4639,41.3905,41.4272,7982.0
2022-08-31 10:50:00,45.11,45.15,45.03,45.07,7677.0,41.4272,41.4639,41.3537,41.3905,7677.0
2022-08-31 10:55:00,45.07,45.09,45.04,45.05,5003.0,41.3905,41.4088,41.3629,41.3721,5003.0
2022-08-31 11:00:00,45.06,45.06,44.94,44.96,10802.0,41.3813,41.3813,41.2711,41.2894,10802.0
2022-08-31 11:05:00,44.95,44.95,44.88,44.92,12124.0,41.2803,41.2803,41.216,41.2527,12124.0
2022-08-31 11:10:00,44.92,44.93,44.85,44.88,5861.0,41.2527,41.2619,41.1884,41.216,5861.0
2022-08-31 11:15:00,44.87,44.95,44.84,44.95,5551.0,41.2068,41.2803,41.1792,41.2803,5551.0
2022-08-31 11:20:00,44.96,44.98,44.94,44.98,4343.0,41.2894,41.3078,41.2711,41.3078,4343.0
2022-08-31 11:25:00,44.97,45.01,44.92,44.92,7253.0,41.2986,41.3354,41.2527,41.2527,7253.0
2022-08-31 11:30:00,44.91,44.99,44.9,44.97,7649.0,41.2435,41.317,41.2343,41.2986,7649.0
2022-08-31 11:35:00,44.97,45.04,44.96,44.99,6885.0,41.2986,41.3629,41.2894,41.317,6885.0
2022-08-31 11:40:00,44.99,45.04,44.98,45.04,4880.0,41.317,41.3629,41.3078,41.3629,4880.0
2022-08-31 11:45:00,45.02,45.03,45.01,45.01,1500.0,41.3445,41.3537,41.3354,41.3354,1500.0
2022-08-31 11:50:00,45.02,45.06,45.02,45.05,6194.0,41.3445,41.3813,41.3445,41.3721,6194.0
2022-08-31 11:55:00,45.05,45.13,45.05,45.11,6675.0,41.3721,41.4456,41.3721,41.4272,6675.0
2022-08-31 12:00:00,45.1,45.12,45.07,45.08,6587.0,41.418,41.4364,41.3905,41.3996,6587.0
2022-08-31 12:05:00,45.08,45.13,45.06,45.12,30816.0,41.3996,41.4456,41.3813,41.4364,30816.0
2022-08-31 12:10:00,45.1,45.17,45.07,45.14,12323.0,41.418,41.4823,41.3905,41.4548,12323.0
2022-08-31 12:15:00,45.12,45.15,45.11,45.11,4360.0,41.4364,41.4639,41.4272,41.4272,4360.0
2022-08-31 12:20:00,45.1,45.1,45.02,45.02,4580.0,41.418,41.418,41.3445,41.3445,4580.0
2022-08-31 12:25:00,45.04,45.06,45.03,45.05,3800.0,41.3629,41.3813,41.3537,41.3721,3800.0
2022-08-31 12:30:00,45.05,45.07,45.03,45.04,7481.0,41.3721,41.3905,41.3537,41.3629,7481.0
2022-08-31 12:35:00,45.05,45.06,45.0,45.0,6068.0,41.3721,41.3813,41.3262,41.3262,6068.0
2022-08-31 12:40:00,45.01,45.01,44.94,44.97,8584.0,41.3354,41.3354,41.2711,41.2986,8584.0
2022-08-31 12:45:00,44.97,45.01,44.96,45.0,6997.0,41.2986,41.3354,41.2894,41.3262,6997.0
2022-08-31 12:50:00,44.99,44.99,44.94,44.96,4403.0,41.317,41.317,41.2711,41.2894,4403.0
2022-08-31 12:55:00,44.93,44.95,44.93,44.94,3950.0,41.2619,41.2803,41.2619,41.2711,3950.0
2022-08-31 13:00:00,44.93,44.93,44.88,44.89,4400.0,41.2619,41.2619,41.216,41.2252,4400.0
2022-08-31 13:05:00,44.88,44.89,44.86,44.86,21471.0,41.216,41.2252,41.1976,41.1976,21471.0
2022-08-31 13:10:00,44.87,44.98,44.87,44.95,6919.0,41.2068,41.3078,41.2068,41.2803,6919.0
2022-08-31 13:15:00,44.94,44.94,44.86,44.86,6297.0,41.2711,41.2711,41.1976,41.1976,6297.0
2022-08-31 13:20:00,44.87,44.87,44.78,44.79,6278.0,41.2068,41.2068,41.1241,41.1333,6278.0
2022-08-31 13:25:00,44.77,44.78,44.74,44.77,10431.0,41.115,41.1241,41.0874,41.115,10431.0
2022-08-31 13:30:00,44.77,44.78,44.74,44.76,11675.0,41.115,41.1241,41.0874,41.1058,11675.0
2022-08-31 13:35:00,44.75,44.79,44.71,44.71,9758.0,41.0966,41.1333,41.0599,41.0599,9758.0
2022-08-31 13:40:00,44.71,44.72,44.67,44.71,7710.0,41.0599,41.069,41.0231,41.0599,7710.0
2022-08-31 13:45:00,44.71,44.75,44.7,44.7,6216.0,41.0599,41.0966,41.0507,41.0507,6216.0
2022-08-31 13:50:00,44.7,44.74,44.7,44.74,8737.0,41.0507,41.0874,41.0507,41.0874,8737.0
2022-08-31 13:55:00,44.73,44.75,44.72,44.74,12451.0,41.0782,41.0966,41.069,41.0874,12451.0
2022-08-31 14:00:00,44.73,44.78,44.73,44.77,5638.0,41.0782,41.1241,41.0782,41.115,5638.0
2022-08-31 14:05:00,44.75,44.8,44.73,44.8,12274.0,41.0966,41.1425,41.0782,41.1425,12274.0
2022-08-31 14:10:00,44.81,44.81,44.77,44.81,2615.0,41.1517,41.1517,41.115,41.1517,2615.0
2022-08-31 14:15:00,44.84,44.84,44.73,44.73,4365.0,41.1792,41.1792,41.0782,41.0782,4365.0
2022-08-31 14:20:00,44.73,44.73,44.7,44.7,8129.0,41.0782,41.0782,41.0507,41.0507,8129.0
2022-08-31 14:25:00,44.71,44.75,44.71,44.73,10853.0,41.0599,41.0966,41.0599,41.0782,10853.0
2022-08-31 14:30:00,44.72,44.73,44.65,44.68,22461.0,41.069,41.0782,41.0048,41.0323,22461.0
2022-08-31 14:35:00,44.67,44.68,44.64,44.64,4409.0,41.0231,41.0323,40.9956,40.9956,4409.0
2022-08-31 14:40:00,44.64,44.64,44.59,44.61,8984.0,40.9956,40.9956,40.9497,40.968,8984.0
2022-08-31 14:45:00,44.61,44.66,44.59,44.64,5937.0,40.968,41.0139,40.9497,40.9956,5937.0
2022-08-31 14:50:00,44.64,44.65,44.63,44.65,1500.0,40.9956,41.0048,40.9864,41.0048,1500.0
2022-08-31 14:55:00,44.65,44.65,44.62,44.64,6933.0,41.0048,41.0048,40.9772,40.9956,6933.0
2022-08-31 15:00:00,44.65,44.73,44.62,44.73,9149.0,41.0048,41.0782,40.9772,41.0782,9149.0
2022-08-31 15:05:00,44.73,44.77,44.7,44.74,4150.0,41.0782,41.115,41.0507,41.0874,4150.0
2022-08-31 15:10:00,44.74,44.85,44.74,44.85,11770.0,41.0874,41.1884,41.0874,41.1884,11770.0
2022-08-31 15:15:00,44.87,44.93,44.86,44.9,7065.0,41.2068,41.2619,41.1976,41.2343,7065.0
2022-08-31 15:20:00,44.89,44.89,44.79,44.8,6002.0,41.2252,41.2252,41.1333,41.1425,6002.0
2022-08-31 15:25:00,44.82,44.85,44.81,44.85,9846.0,41.1609,41.1884,41.1517,41.1884,9846.0
2022-08-31 15:30:00,44.83,44.84,44.75,44.76,7250.0,41.1701,41.1792,41.0966,41.1058,7250.0
2022-08-31 15:35:00,44.76,44.83,44.75,44.83,3814.0,41.1058,41.1701,41.0966,41.1701,3814.0
2022-08-31 15:40:00,44.84,44.9,44.81,44.88,11429.0,41.1792,41.2343,41.1517,41.216,11429.0
2022-08-31 15:45:00,44.89,44.95,44.87,44.88,23846.0,41.2252,41.2803,41.2068,41.216,23846.0
2022-08-31 15:50:00,44.89,44.9,44.76,44.79,71519.0,41.2252,41.2343,41.1058,41.1333,71519.0
2022-08-31 15:55:00,44.78,44.98,44.7,44.71,88573.0,41.1241,41.3078,41.0507,41.0599,88573.0
2022-09-01 09:30:00,44.5,44.59,44.43,44.49,10004.0,40.867,40.9497,40.8027,40.8578,10004.0
2022-09-01 09:35:00,44.5,44.58,44.49,44.49,6754.0,40.867,40.9405,40.8578,40.8578,6754.0
2022-09-01 09:40:00,44.51,44.58,44.51,44.58,9124.0,40.8762,40.9405,40.8762,40.9405,9124.0
2022-09-01 09:45:00,44.59,44.66,44.54,44.62,12505.0,40.9497,41.0139,40.9037,40.9772,12505.0
2022-09-01 09:50:00,44.63,44.65,44.56,44.62,11518.0,40.9864,41.0048,40.9221,40.9772,11518.0
2022-09-01 09:55:00,44.63,44.66,44.57,44.65,12054.0,40.9864,41.0139,40.9313,41.0048,12054.0
2022-09-01 10:00:00,44.66,44.69,44.46,44.46,18086.0,41.0139,41.0415,40.8303,40.8303,18086.0
2022-09-01 10:05:00,44.48,44.52,44.46,44.46,9535.0,40.8486,40.8854,40.8303,40.8303,9535.0
2022-09-01 10:10:00,44.45,44.48,44.42,44.47,48310.0,40.8211,40.8486,40.7935,40.8395,48310.0
2022-09-01 10:15:00,44.45,44.52,44.45,44.52,24103.0,40.8211,40.8854,40.8211,40.8854,24103.0
2022-09-01 10:20:00,44.52,44.69,44.49,44.69,23548.0,40.8854,41.0415,40.8578,41.0415,23548.0
2022-09-01 10:25:00,44.72,44.79,44.68,44.73,5946.0,41.069,41.1333,41.0323,41.0782,5946.0
2022-09-01 10:30:00,44.75,44.8,44.74,44.76,3795.0,41.0966,41.1425,41.0874,41.1058,3795.0
2022-09-01 10:35:00,44.75,44.79,44.66,44.68,6709.0,41.0966,41.1333,41.0139,41.0323,6709.0
2022-09-01 10:40:00,44.66,44.68,44.6,44.62,4945.0,41.0139,41.0323,40.9588,40.9772,4945.0
2022-09-01 10:45:00,44.62,44.65,44.59,44.65,8047.0,40.9772,41.0048,40.9497,41.0048,8047.0
2022-09-01 10:50:00,44.66,44.76,44.66,44.75,4900.0,41.0139,41.1058,41.0139,41.0966,4900.0
2022-09-01 10:55:00,44.73,44.76,44.7,44.73,3900.0,41.0782,41.1058,41.0507,41.0782,3900.0
2022-09-01 11:00:00,44.73,44.77,44.72,44.73,6567.0,41.0782,41.115,41.069,41.0782,6567.0
2022-09-01 11:05:00,44.73,44.88,44.73,44.81,7727.0,41.0782,41.216,41.0782,41.1517,7727.0
2022-09-01 11:10:00,44.83,44.88,44.8,44.85,5470.0,41.1701,41.216,41.1425,41.1884,5470.0
2022-09-01 11:15:00,44.84,44.9,44.84,44.9,5461.0,41.1792,41.2343,41.1792,41.2343,5461.0
2022-09-01 11:20:00,44.89,44.89,44.79,44.83,4688.0,41.2252,41.2252,41.1333,41.1701,4688.0
2022-09-01 11:25:00,44.83,44.91,44.81,44.85,6515.0,41.1701,41.2435,41.1517,41.1884,6515.0
2022-09-01 11:30:00,44.84,44.97,44.84,44.94,11063.0,41.1792,41.2986,41.1792,41.2711,11063.0
2022-09-01 11:35:00,44.98,45.03,44.93,44.94,5570.0,41.3078,41.3537,41.2619,41.2711,5570.0
2022-09-01 11:40:00,44.94,44.94,44.87,44.9,6256.0,41.2711,41.2711,41.2068,41.2343,6256.0
2022-09-01 11:45:00,44.89,44.94,44.88,44.94,7382.0,41.2252,41.2711,41.216,41.2711,7382.0
2022-09-01 11:50:00,44.95,44.96,44.89,44.91,9574.0,41.2803,41.2894,41.2252,41.2435,9574.0
2022-09-01 11:55:00,44.92,44.93,44.85,44.9,2433.0,41.2527,41.2619,41.1884,41.2343,2433.0
2022-09-01 12:00:00,44.91,44.95,44.88,44.95,2262.0,41.2435,41.2803,41.216,41.2803,2262.0
2022-09-01 12:05:00,44.95,44.98,44.89,44.98,5600.0,41.2803,41.3078,41.2252,41.3078,5600.0
2022-09-01 12:10:00,44.97,44.98,44.93,44.98,4148.0,41.2986,41.3078,41.2619,41.3078,4148.0
2022-09-01 12:15:00,45.0,45.05,44.99,45.03,5403.0,41.3262,41.3721,41.317,41.3537,5403.0
2022-09-01 12:20:00,45.0,45.0,44.95,44.95,2831.0,41.3262,41.3262,41.2803,41.2803,2831.0
2022-09-01 12:25:00,44.94,44.97,44.92,44.95,2527.0,41.2711,41.2986,41.2527,41.2803,2527.0
2022-09-01 12:30:00,44.94,44.98,44.93,44.97,5400.0,41.2711,41.3078,41.2619,41.2986,5400.0
2022-09-01 12:35:00,44.97,44.97,44.87,44.87,4545.0,41.2986,41.2986,41.2068,41.2068,4545.0
2022-09-01 12:40:00,44.87,44.88,44.85,44.88,2700.0,41.2068,41.216,41.1884,41.216,2700.0
2022-09-01 12:45:00,44.88,44.88,44.84,44.88,3200.0,41.216,41.216,41.1792,41.216,3200.0
2022-09-01 12:50:00,44.86,44.86,44.77,44.77,2500.0,41.1976,41.1976,41.115,41.115,2500.0
2022-09-01 12:55:00,44.77,44.77,44.71,44.76,2972.0,41.115,41.115,41.0599,41.1058,2972.0
2022-09-01 13:00:00,44.75,44.8,44.73,44.78,2100.0,41.0966,41.1425,41.0782,41.1241,2100.0
2022-09-01 13:05:00,44.8,44.84,44.76,44.83,4400.0,41.1425,41.1792,41.1058,41.1701,4400.0
2022-09-01 13:10:00,44.84,44.88,44.81,44.88,2593.0,41.1792,41.216,41.1517,41.216,2593.0
2022-09-01 13:15:00,44.89,44.9,44.88,44.89,2600.0,41.2252,41.2343,41.216,41.2252,2600.0
2022-09-01 13:20:00,44.91,44.98,44.91,44.98,5275.0,41.2435,41.3078,41.2435,41.3078,5275.0
2022-09-01 13:25:00,44.97,45.03,44.96,45.02,4945.0,41.2986,41.3537,41.2894,41.3445,4945.0
2022-09-01 13:30:00,45.02,45.03,45.0,45.0,2261.0,41.3445,41.3537,41.3262,41.3262,2261.0
2022-09-01 13:35:00,45.0,45.01,44.98,44.99,4100.0,41.3262,41.3354,41.3078,41.317,4100.0
2022-09-01 13:40:00,45.0,45.02,44.98,45.01,8196.0,41.3262,41.3445,41.3078,41.3354,8196.0
2022-09-01 13:45:00,45.0,45.0,44.93,44.94,3925.0,41.3262,41.3262,41.2619,41.2711,3925.0
2022-09-01 13:50:00,44.95,44.95,44.89,44.9,2476.0,41.2803,41.2803,41.2252,41.2343,2476.0
2022-09-01 13:55:00,44.9,44.91,44.88,44.91,3322.0,41.2343,41.2435,41.216,41.2435,3322.0
2022-09-01 14:00:00,44.9,44.93,44.86,44.9,4449.0,41.2343,41.2619,41.1976,41.2343,4449.0
2022-09-01 14:05:00,44.94,44.95,44.84,44.84,3405.0,41.2711,41.2803,41.1792,41.1792,3405.0
2022-09-01 14:10:00,44.9,44.98,44.86,44.97,6800.0,41.2343,41.3078,41.1976,41.2986,6800.0
2022-09-01 14:15:00,44.96,45.0,44.94,44.97,3637.0,41.2894,41.3262,41.2711,41.2986,3637.0
2022-09-01 14:20:00,44.99,45.12,44.99,45.11,3495.0,41.317,41.4364,41.317,41.4272,3495.0
2022-09-01 14:25:00,45.1,45.15,45.09,45.12,2606.0,41.418,41.4639,41.4088,41.4364,2606.0
2022-09-01 14:30:00,45.14,45.2,45.13,45.19,8000.0,41.4548,41.5099,41.4456,41.5007,8000.0
2022-09-01 14:35:00,45.19,45.27,45.16,45.2,6513.0,41.5007,41.5741,41.4731,41.5099,6513.0
2022-09-01 14:40:00,45.18,45.22,45.17,45.17,3561.0,41.4915,41.5282,41.4823,41.4823,3561.0
2022-09-01 14:45:00,45.17,45.25,45.14,45.15,7018.0,41.4823,41.5558,41.4548,41.4639,7018.0
2022-09-01 14:50:00,45.15,45.19,45.12,45.19,5835.0,41.4639,41.5007,41.4364,41.5007,5835.0
2022-09-01 14:55:00,45.19,45.21,45.14,45.16,4625.0,41.5007,41.519,41.4548,41.4731,4625.0
2022-09-01 15:00:00,45.13,45.19,45.11,45.11,7153.0,41.4456,41.5007,41.4272,41.4272,7153.0
2022-09-01 15:05:00,45.11,45.24,45.11,45.22,5403.0,41.4272,41.5466,41.4272,41.5282,5403.0
2022-09-01 15:10:00,45.22,45.25,45.21,45.23,7839.0,41.5282,41.5558,41.519,41.5374,7839.0
2022-09-01 15:15:00,45.24,45.24,45.17,45.17,4320.0,41.5466,41.5466,41.4823,41.4823,4320.0
2022-09-01 15:20:00,45.16,45.2,45.14,45.18,10265.0,41.4731,41.5099,41.4548,41.4915,10265.0
2022-09-01 15:25:00,45.19,45.19,45.13,45.14,10739.0,41.5007,41.5007,41.4456,41.4548,10739.0
2022-09-01 15:30:00,45.13,45.15,45.07,45.07,12304.0,41.4456,41.4639,41.3905,41.3905,12304.0
2022-09-01 15:35:00,45.07,45.15,45.05,45.09,14169.0,41.3905,41.4639,41.3721,41.4088,14169.0
2022-09-01 15:40:00,45.09,45.09,45.05,45.07,13249.0,41.4088,41.4088,41.3721,41.3905,13249.0
2022-09-01 15:45:00,45.06,45.09,45.02,45.04,23098.0,41.3813,41.4088,41.3445,41.3629,23098.0
2022-09-01 15:50:00,45.04,45.13,45.04,45.13,50041.0,41.3629,41.4456,41.3629,41.4456,50041.0
2022-09-01 15:55:00,45.14,45.33,45.14,45.3,48699.0,41.4548,41.6292,41.4548,41.6017,48699.0
2022-09-02 09:30:00,45.71,45.71,45.28,45.47,31205.0,41.9782,41.9782,41.5833,41.7578,31205.0
2022-09-02 09:35:00,45.45,45.5,45.4,45.45,6571.0,41.7394,41.7854,41.6935,41.7394,6571.0
2022-09-02 09:40:00,45.42,45.56,45.42,45.55,5873.0,41.7119,41.8405,41.7119,41.8313,5873.0
2022-09-02 09:45:00,45.57,45.64,45.57,45.6,6038.0,41.8496,41.9139,41.8496,41.8772,6038.0
2022-09-02 09:50:00,45.61,45.67,45.54,45.6,7774.0,41.8864,41.9415,41.8221,41.8772,7774.0
2022-09-02 09:55:00,45.62,45.68,45.59,45.6,4108.0,41.8956,41.9507,41.868,41.8772,4108.0
2022-09-02 10:00:00,45.58,45.62,45.47,45.5,8655.0,41.8588,41.8956,41.7578,41.7854,8655.0
2022-09-02 10:05:00,45.51,45.56,45.48,45.56,3375.0,41.7945,41.8405,41.767,41.8405,3375.0
2022-09-02 10:10:00,45.59,45.7,45.59,45.68,7029.0,41.868,41.969,41.868,41.9507,7029.0
2022-09-02 10:15:00,45.69,45.73,45.66,45.72,6300.0,41.9598,41.9966,41.9323,41.9874,6300.0
2022-09-02 10:20:00,45.7,45.75,45.67,45.69,2570.0,41.969,42.015,41.9415,41.9598,2570.0
2022-09-02 10:25:00,45.7,45.78,45.69,45.75,4050.0,41.969,42.0425,41.9598,42.015,4050.0
2022-09-02 10:30:00,45.76,45.85,45.76,45.84,6953.0,42.0241,42.1068,42.0241,42.0976,6953.0
2022-09-02 10:35:00,45.84,45.9,45.83,45.9,4585.0,42.0976,42.1527,42.0884,42.1527,4585.0
2022-09-02 10:40:00,45.88,45.9,45.86,45.86,4100.0,42.1343,42.1527,42.116,42.116,4100.0
2022-09-02 10:45:00,45.86,45.86,45.8,45.81,10046.0,42.116,42.116,42.0609,42.0701,10046.0
2022-09-02 10:50:00,45.82,45.82,45.7,45.71,13965.0,42.0792,42.0792,41.969,41.9782,13965.0
2022-09-02 10:55:00,45.71,45.73,45.64,45.69,8299.0,41.9782,41.9966,41.9139,41.9598,8299.0
2022-09-02 11:00:00,45.69,45.72,45.65,45.71,2713.0,41.9598,41.9874,41.9231,41.9782,2713.0
2022-09-02 11:05:00,45.75,45.77,45.68,45.7,3900.0,42.015,42.0333,41.9507,41.969,3900.0
2022-09-02 11:10:00,45.71,45.75,45.7,45.74,2141.0,41.9782,42.015,41.969,42.0058,2141.0
2022-09-02 11:15:00,45.74,45.75,45.68,45.7,8392.0,42.0058,42.015,41.9507,41.969,8392.0
2022-09-02 11:20:00,45.7,45.71,45.65,45.65,4755.0,41.969,41.9782,41.9231,41.9231,4755.0
2022-09-02 11:25:00,45.64,45.66,45.6,45.64,7909.0,41.9139,41.9323,41.8772,41.9139,7909.0
2022-09-02 11:30:00,45.64,45.72,45.64,45.67,8171.0,41.9139,41.9874,41.9139,41.9415,8171.0
2022-09-02 11:35:00,45.68,45.72,45.65,45.72,9581.0,41.9507,41.9874,41.9231,41.9874,9581.0
2022-09-02 11:40:00,45.72,45.72,45.59,45.62,9024.0,41.9874,41.9874,41.868,41.8956,9024.0
2022-09-02 11:45:00,45.61,45.69,45.61,45.68,6659.0,41.8864,41.9598,41.8864,41.9507,6659.0
2022-09-02 11:50:00,45.69,45.73,45.69,45.71,4598.0,41.9598,41.9966,41.9598,41.9782,4598.0
2022-09-02 11:55:00,45.72,45.75,45.72,45.72,2385.0,41.9874,42.015,41.9874,41.9874,2385.0
2022-09-02 12:00:00,45.73,45.74,45.68,45.68,8461.0,41.9966,42.0058,41.9507,41.9507,8461.0
2022-09-02 12:05:00,45.69,45.69,45.63,45.64,6240.0,41.9598,41.9598,41.9047,41.9139,6240.0
2022-09-02 12:10:00,45.64,45.65,45.6,45.64,4459.0,41.9139,41.9231,41.8772,41.9139,4459.0
2022-09-02 12:15:00,45.63,45.63,45.55,45.59,13720.0,41.9047,41.9047,41.8313,41.868,13720.0
2022-09-02 12:20:00,45.56,45.58,45.42,45.45,16572.0,41.8405,41.8588,41.7119,41.7394,16572.0
2022-09-02 12:25:00,45.46,45.46,45.4,45.43,6049.0,41.7486,41.7486,41.6935,41.7211,6049.0
2022-09-02 12:30:00,45.43,45.44,45.32,45.34,5206.0,41.7211,41.7303,41.6201,41.6384,5206.0
2022-09-02 12:35:00,45.35,45.36,45.24,45.28,9177.0,41.6476,41.6568,41.5466,41.5833,9177.0
2022-09-02 12:40:00,45.29,45.31,45.16,45.16,8583.0,41.5925,41.6109,41.4731,41.4731,8583.0
2022-09-02 12:45:00,45.14,45.22,45.13,45.19,5383.0,41.4548,41.5282,41.4456,41.5007,5383.0
2022-09-02 12:50:00,45.2,45.2,45.09,45.18,5227.0,41.5099,41.5099,41.4088,41.4915,5227.0
2022-09-02 12:55:00,45.18,45.22,45.14,45.16,6821.0,41.4915,41.5282,41.4548,41.4731,6821.0
2022-09-02 13:00:00,45.15,45.15,44.96,45.02,10719.0,41.4639,41.4639,41.2894,41.3445,10719.0
2022-09-02 13:05:00,45.02,45.03,44.94,44.97,4487.0,41.3445,41.3537,41.2711,41.2986,4487.0
2022-09-02 13:10:00,44.97,45.01,44.95,45.01,3452.0,41.2986,41.3354,41.2803,41.3354,3452.0
2022-09-02 13:15:00,45.01,45.06,44.96,45.02,6459.0,41.3354,41.3813,41.2894,41.3445,6459.0
2022-09-02 13:20:00,45.01,45.01,44.8,44.81,7448.0,41.3354,41.3354,41.1425,41.1517,7448.0
2022-09-02 13:25:00,44.78,44.79,44.75,44.76,3400.0,41.1241,41.1333,41.0966,41.1058,3400.0
2022-09-02 13:30:00,44.75,44.82,44.74,44.76,7141.0,41.0966,41.1609,41.0874,41.1058,7141.0
2022-09-02 13:35:00,44.78,44.81,44.73,44.77,3749.0,41.1241,41.1517,41.0782,41.115,3749.0
2022-09-02 13:40:00,44.75,44.81,44.75,44.8,3440.0,41.0966,41.1517,41.0966,41.1425,3440.0
2022-09-02 13:45:00,44.8,44.85,44.68,44.69,6490.0,41.1425,41.1884,41.0323,41.0415,6490.0
2022-09-02 13:50:00,44.68,44.69,44.61,44.62,5109.0,41.0323,41.0415,40.968,40.9772,5109.0
2022-09-02 13:55:00,44.62,44.62,44.57,44.57,4530.0,40.9772,40.9772,40.9313,40.9313,4530.0
2022-09-02 14:00:00,44.6,44.63,44.58,44.59,5795.0,40.9588,40.9864,40.9405,40.9497,5795.0
2022-09-02 14:05:00,44.62,44.67,44.54,44.67,10452.0,40.9772,41.0231,40.9037,41.0231,10452.0
2022-09-02 14:10:00,44.67,44.69,44.62,44.62,2700.0,41.0231,41.0415,40.9772,40.9772,2700.0
2022-09-02 14:15:00,44.6,44.65,44.59,44.63,1983.0,40.9588,41.0048,40.9497,40.9864,1983.0
2022-09-02 14:20:00,44.64,44.64,44.6,44.63,1825.0,40.9956,40.9956,40.9588,40.9864,1825.0
2022-09-02 14:25:00,44.63,44.72,44.63,44.7,3026.0,40.9864,41.069,40.9864,41.0507,3026.0
2022-09-02 14:30:00,44.69,44.71,44.65,44.67,4766.0,41.0415,41.0599,41.0048,41.0231,4766.0
2022-09-02 14:35:00,44.66,44.75,44.66,44.74,2882.0,41.0139,41.0966,41.0139,41.0874,2882.0
2022-09-02 14:40:00,44.73,44.73,44.68,44.7,2487.0,41.0782,41.0782,41.0323,41.0507,2487.0
2022-09-02 14:45:00,44.7,44.7,44.65,44.65,5124.0,41.0507,41.0507,41.0048,41.0048,5124.0
2022-09-02 14:50:00,44.64,44.68,44.64,44.66,2047.0,40.9956,41.0323,40.9956,41.0139,2047.0
2022-09-02 14:55:00,44.61,44.62,44.55,44.57,6470.0,40.968,40.9772,40.9129,40.9313,6470.0
2022-09-02 15:00:00,44.57,44.71,44.56,44.67,4953.0,40.9313,41.0599,40.9221,41.0231,4953.0
2022-09-02 15:05:00,44.66,44.73,44.65,44.67,6219.0,41.0139,41.0782,41.0048,41.0231,6219.0
2022-09-02 15:10:00,44.67,44.69,44.63,44.65,4096.0,41.0231,41.0415,40.9864,41.0048,4096.0
2022-09-02 15:15:00,44.65,44.68,44.62,44.65,6599.0,41.0048,41.0323,40.9772,41.0048,6599.0
2022-09-02 15:20:00,44.64,44.66,44.51,44.53,9704.0,40.9956,41.0139,40.8762,40.8946,9704.0
2022-09-02 15:25:00,44.53,44.58,44.51,44.55,9341.0,40.8946,40.9405,40.8762,40.9129,9341.0
2022-09-02 15:30:00,44.53,44.55,44.45,44.45,15808.0,40.8946,40.9129,40.8211,40.8211,15808.0
2022-09-02 15:35:00,44.45,44.46,44.33,44.36,13331.0,40.8211,40.8303,40.7109,40.7384,13331.0
2022-09-02 15:40:00,44.35,44.35,44.28,44.29,16246.0,40.7292,40.7292,40.665,40.6741,16246.0
2022-09-02 15:45:00,44.29,44.43,44.29,44.42,24060.0,40.6741,40.8027,40.6741,40.7935,24060.0
2022-09-02 15:50:00,44.42,44.54,44.41,44.54,43863.0,40.7935,40.9037,40.7843,40.9037,43863.0
2022-09-02 15:55:00,44.55,44.61,44.51,44.61,40965.0,40.9129,40.968,40.8762,40.968,40965.0
2022-09-06 09:30:00,44.68,44.75,44.54,44.64,19140.0,41.0323,41.0966,40.9037,40.9956,19140.0
2022-09-06 09:35:00,44.64,44.7,44.58,44.58,9816.0,40.9956,41.0507,40.9405,40.9405,9816.0
2022-09-06 09:40:00,44.57,44.57,44.43,44.5,15600.0,40.9313,40.9313,40.8027,40.867,15600.0
2022-09-06 09:45:00,44.51,44.55,44.42,44.44,7509.0,40.8762,40.9129,40.7935,40.8119,7509.0
2022-09-06 09:50:00,44.45,44.45,44.33,44.33,8752.0,40.8211,40.8211,40.7109,40.7109,8752.0
2022-09-06 09:55:00,44.32,44.45,44.3,44.44,8255.0,40.7017,40.8211,40.6833,40.8119,8255.0
2022-09-06 10:00:00,44.4,44.4,44.1,44.15,14693.0,40.7752,40.7752,40.4997,40.5456,14693.0
2022-09-06 10:05:00,44.13,44.17,44.08,44.09,5417.0,40.5272,40.5639,40.4813,40.4905,5417.0
2022-09-06 10:10:00,44.08,44.11,44.01,44.07,21943.0,40.4813,40.5088,40.417,40.4721,21943.0
2022-09-06 10:15:00,44.06,44.08,43.99,44.08,15051.0,40.4629,40.4813,40.3986,40.4813,15051.0
2022-09-06 10:20:00,44.06,44.1,44.02,44.05,5387.0,40.4629,40.4997,40.4262,40.4537,5387.0
2022-09-06 10:25:00,44.12,44.24,44.12,44.22,3016.0,40.518,40.6282,40.518,40.6099,3016.0
2022-09-06 10:30:00,44.2,44.2,44.13,44.16,4800.0,40.5915,40.5915,40.5272,40.5548,4800.0
2022-09-06 10:35:00,44.18,44.23,44.09,44.23,8825.0,40.5731,40.619,40.4905,40.619,8825.0
2022-09-06 10:40:00,44.27,44.35,44.27,44.34,4954.0,40.6558,40.7292,40.6558,40.7201,4954.0
2022-09-06 10:45:00,44.34,44.37,44.27,44.31,4889.0,40.7201,40.7476,40.6558,40.6925,4889.0
2022-09-06 10:50:00,44.31,44.39,44.31,44.36,4214.0,40.6925,40.766,40.6925,40.7384,4214.0
2022-09-06 10:55:00,44.36,44.52,44.36,44.48,6926.0,40.7384,40.8854,40.7384,40.8486,6926.0
2022-09-06 11:00:00,44.45,44.48,44.41,44.46,6312.0,40.8211,40.8486,40.7843,40.8303,6312.0
2022-09-06 11:05:00,44.45,44.59,44.42,44.53,6546.0,40.8211,40.9497,40.7935,40.8946,6546.0
2022-09-06 11:10:00,44.55,44.55,44.44,44.52,7421.0,40.9129,40.9129,40.8119,40.8854,7421.0
2022-09-06 11:15:00,44.53,44.53,44.44,44.48,11193.0,40.8946,40.8946,40.8119,40.8486,11193.0
2022-09-06 11:20:00,44.42,44.51,44.4,44.48,4873.0,40.7935,40.8762,40.7752,40.8486,4873.0
2022-09-06 11:25:00,44.49,44.52,44.41,44.46,7619.0,40.8578,40.8854,40.7843,40.8303,7619.0
2022-09-06 11:30:00,44.45,44.63,44.44,44.57,7383.0,40.8211,40.9864,40.8119,40.9313,7383.0
2022-09-06 11:35:00,44.59,44.59,44.51,44.55,7361.0,40.9497,40.9497,40.8762,40.9129,7361.0
2022-09-06 11:40:00,44.56,44.72,44.56,44.66,15441.0,40.9221,41.069,40.9221,41.0139,15441.0
2022-09-06 11:45:00,44.68,44.7,44.59,44.59,5187.0,41.0323,41.0507,40.9497,40.9497,5187.0
2022-09-06 11:50:00,44.6,44.68,44.6,44.67,6845.0,40.9588,41.0323,40.9588,41.0231,6845.0
2022-09-06 11:55:00,44.7,44.72,44.69,44.72,3354.0,41.0507,41.069,41.0415,41.069,3354.0
2022-09-06 12:00:00,44.69,44.77,44.69,44.74,5085.0,41.0415,41.115,41.0415,41.0874,5085.0
2022-09-06 12:05:00,44.73,44.78,44.6,44.61,8676.0,41.0782,41.1241,40.9588,40.968,8676.0
2022-09-06 12:10:00,44.6,44.62,44.56,44.59,2504.0,40.9588,40.9772,40.9221,40.9497,2504.0
2022-09-06 12:15:00,44.57,44.57,44.45,44.48,11947.0,40.9313,40.9313,40.8211,40.8486,11947.0
2022-09-06 12:20:00,44.49,44.54,44.44,44.44,8683.0,40.8578,40.9037,40.8119,40.8119,8683.0
2022-09-06 12:25:00,44.45,44.49,44.4,44.49,2965.0,40.8211,40.8578,40.7752,40.8578,2965.0
2022-09-06 12:30:00,44.5,44.51,44.45,44.45,2100.0,40.867,40.8762,40.8211,40.8211,2100.0
2022-09-06 12:35:00,44.48,44.51,44.48,44.5,2611.0,40.8486,40.8762,40.8486,40.867,2611.0
2022-09-06 12:40:00,44.5,44.57,44.46,44.57,3041.0,40.867,40.9313,40.8303,40.9313,3041.0
2022-09-06 12:45:00,44.56,44.6,44.54,44.56,3105.0,40.9221,40.9588,40.9037,40.9221,3105.0
2022-09-06 12:50:00,44.58,44.59,44.52,44.59,3626.0,40.9405,40.9497,40.8854,40.9497,3626.0
2022-09-06 12:55:00,44.6,44.62,44.55,44.57,3054.0,40.9588,40.9772,40.9129,40.9313,3054.0
2022-09-06 13:00:00,44.57,44.57,44.47,44.51,2106.0,40.9313,40.9313,40.8395,40.8762,2106.0
2022-09-06 13:05:00,44.47,44.47,44.34,44.34,5207.0,40.8395,40.8395,40.7201,40.7201,5207.0
2022-09-06 13:10:00,44.34,44.36,44.29,44.31,2831.0,40.7201,40.7384,40.6741,40.6925,2831.0
2022-09-06 13:15:00,44.3,44.36,44.28,44.35,6813.0,40.6833,40.7384,40.665,40.7292,6813.0
2022-09-06 13:20:00,44.34,44.35,44.31,44.32,3542.0,40.7201,40.7292,40.6925,40.7017,3542.0
2022-09-06 13:25:00,44.33,44.35,44.31,44.31,3633.0,40.7109,40.7292,40.6925,40.6925,3633.0
2022-09-06 13:30:00,44.3,44.4,44.3,44.39,3291.0,40.6833,40.7752,40.6833,40.766,3291.0
2022-09-06 13:35:00,44.38,44.4,44.36,44.4,2840.0,40.7568,40.7752,40.7384,40.7752,2840.0
2022-09-06 13:40:00,44.38,44.38,44.3,44.34,5334.0,40.7568,40.7568,40.6833,40.7201,5334.0
2022-09-06 13:45:00,44.36,44.4,44.31,44.31,4908.0,40.7384,40.7752,40.6925,40.6925,4908.0
2022-09-06 13:50:00,44.31,44.34,44.29,44.34,5042.0,40.6925,40.7201,40.6741,40.7201,5042.0
2022-09-06 13:55:00,44.37,44.42,44.35,44.42,3899.0,40.7476,40.7935,40.7292,40.7935,3899.0
2022-09-06 14:00:00,44.4,44.49,44.39,44.46,4860.0,40.7752,40.8578,40.766,40.8303,4860.0
2022-09-06 14:05:00,44.45,44.45,44.41,44.44,2176.0,40.8211,40.8211,40.7843,40.8119,2176.0
2022-09-06 14:10:00,44.44,44.57,44.44,44.55,5306.0,40.8119,40.9313,40.8119,40.9129,5306.0
2022-09-06 14:15:00,44.54,44.57,44.53,44.56,2869.0,40.9037,40.9313,40.8946,40.9221,2869.0
2022-09-06 14:20:00,44.57,44.57,44.53,44.53,1393.0,40.9313,40.9313,40.8946,40.8946,1393.0
2022-09-06 14:25:00,44.55,44.56,44.51,44.52,2499.0,40.9129,40.9221,40.8762,40.8854,2499.0
2022-09-06 14:30:00,44.53,44.54,44.45,44.49,4333.0,40.8946,40.9037,40.8211,40.8578,4333.0
2022-09-06 14:35:00,44.49,44.55,44.47,44.53,2449.0,40.8578,40.9129,40.8395,40.8946,2449.0
2022-09-06 14:40:00,44.47,44.5,44.45,44.47,3000.0,40.8395,40.867,40.8211,40.8395,3000.0
2022-09-06 14:45:00,44.48,44.52,44.44,44.51,4093.0,40.8486,40.8854,40.8119,40.8762,4093.0
2022-09-06 14:50:00,44.51,44.51,44.44,44.48,5205.0,40.8762,40.8762,40.8119,40.8486,5205.0
2022-09-06 14:55:00,44.48,44.53,44.44,44.45,4805.0,40.8486,40.8946,40.8119,40.8211,4805.0
2022-09-06 15:00:00,44.47,44.5,44.43,44.46,3876.0,40.8395,40.867,40.8027,40.8303,3876.0
2022-09-06 15:05:00,44.44,44.55,44.44,44.55,4034.0,40.8119,40.9129,40.8119,40.9129,4034.0
2022-09-06 15:10:00,44.57,44.6,44.56,44.59,3500.0,40.9313,40.9588,40.9221,40.9497,3500.0
2022-09-06 15:15:00,44.56,44.63,44.56,44.58,7799.0,40.9221,40.9864,40.9221,40.9405,7799.0
2022-09-06 15:20:00,44.56,44.58,44.5,44.58,6555.0,40.9221,40.9405,40.867,40.9405,6555.0
2022-09-06 15:25:00,44.58,44.6,44.54,44.55,8825.0,40.9405,40.9588,40.9037,40.9129,8825.0
2022-09-06 15:30:00,44.53,44.53,44.42,44.46,9567.0,40.8946,40.8946,40.7935,40.8303,9567.0
2022-09-06 15:35:00,44.46,44.51,44.45,44.48,10380.0,40.8303,40.8762,40.8211,40.8486,10380.0
2022-09-06 15:40:00,44.47,44.59,44.47,44.59,11544.0,40.8395,40.9497,40.8395,40.9497,11544.0
2022-09-06 15:45:00,44.58,44.59,44.51,44.55,15555.0,40.9405,40.9497,40.8762,40.9129,15555.0
2022-09-06 15:50:00,44.55,44.55,44.44,44.48,32307.0,40.9129,40.9129,40.8119,40.8486,32307.0
2022-09-06 15:55:00,44.46,44.48,44.38,44.48,37367.0,40.8303,40.8486,40.7568,40.8486,37367.0
2022-09-07 09:30:00,44.71,44.76,44.44,44.56,21962.0,41.0599,41.1058,40.8119,40.9221,21962.0
2022-09-07 09:35:00,44.55,44.58,44.5,44.52,13753.0,40.9129,40.9405,40.867,40.8854,13753.0
2022-09-07 09:40:00,44.49,44.56,44.44,44.54,11363.0,40.8578,40.9221,40.8119,40.9037,11363.0
2022-09-07 09:45:00,44.55,44.62,44.52,44.56,12361.0,40.9129,40.9772,40.8854,40.9221,12361.0
2022-09-07 09:50:00,44.56,44.56,44.45,44.5,10266.0,40.9221,40.9221,40.8211,40.867,10266.0
2022-09-07 09:55:00,44.49,44.58,44.48,44.52,14386.0,40.8578,40.9405,40.8486,40.8854,14386.0
2022-09-07 10:00:00,44.47,44.62,44.44,44.59,15841.0,40.8395,40.9772,40.8119,40.9497,15841.0
2022-09-07 10:05:00,44.61,44.63,44.46,44.5,9651.0,40.968,40.9864,40.8303,40.867,9651.0
2022-09-07 10:10:00,44.5,44.52,44.38,44.39,7123.0,40.867,40.8854,40.7568,40.766,7123.0
2022-09-07 10:15:00,44.38,44.44,44.35,44.43,10252.0,40.7568,40.8119,40.7292,40.8027,10252.0
2022-09-07 10:20:00,44.44,44.53,44.42,44.43,15483.0,40.8119,40.8946,40.7935,40.8027,15483.0
2022-09-07 10:25:00,44.42,44.51,44.41,44.51,6195.0,40.7935,40.8762,40.7843,40.8762,6195.0
2022-09-07 10:30:00,44.51,44.62,44.51,44.55,14168.0,40.8762,40.9772,40.8762,40.9129,14168.0
2022-09-07 10:35:00,44.57,44.58,44.52,44.54,6300.0,40.9313,40.9405,40.8854,40.9037,6300.0
2022-09-07 10:40:00,44.54,44.59,44.52,44.55,9906.0,40.9037,40.9497,40.8854,40.9129,9906.0
2022-09-07 10:45:00,44.57,44.58,44.51,44.52,4368.0,40.9313,40.9405,40.8762,40.8854,4368.0
2022-09-07 10:50:00,44.53,44.65,44.52,44.64,9623.0,40.8946,41.0048,40.8854,40.9956,9623.0
2022-09-07 10:55:00,44.64,44.65,44.58,44.58,5564.0,40.9956,41.0048,40.9405,40.9405,5564.0
2022-09-07 11:00:00,44.57,44.63,44.51,44.61,5962.0,40.9313,40.9864,40.8762,40.968,5962.0
2022-09-07 11:05:00,44.61,44.67,44.59,44.64,5511.0,40.968,41.0231,40.9497,40.9956,5511.0
2022-09-07 11:10:00,44.66,44.76,44.64,44.74,7438.0,41.0139,41.1058,40.9956,41.0874,7438.0
2022-09-07 11:15:00,44.72,44.73,44.69,44.73,6716.0,41.069,41.0782,41.0415,41.0782,6716.0
2022-09-07 11:20:00,44.73,44.8,44.73,44.79,10732.0,41.0782,41.1425,41.0782,41.1333,10732.0
2022-09-07 11:25:00,44.78,44.78,44.72,44.72,9654.0,41.1241,41.1241,41.069,41.069,9654.0
2022-09-07 11:30:00,44.73,44.77,44.72,44.72,7899.0,41.0782,41.115,41.069,41.069,7899.0
2022-09-07 11:35:00,44.74,44.8,44.74,44.75,8949.0,41.0874,41.1425,41.0874,41.0966,8949.0
2022-09-07 11:40:00,44.74,44.76,44.7,44.73,7589.0,41.0874,41.1058,41.0507,41.0782,7589.0
2022-09-07 11:45:00,44.73,44.76,44.72,44.73,7188.0,41.0782,41.1058,41.069,41.0782,7188.0
2022-09-07 11:50:00,44.73,44.78,44.73,44.77,10782.0,41.0782,41.1241,41.0782,41.115,10782.0
2022-09-07 11:55:00,44.78,44.8,44.73,44.73,6670.0,41.1241,41.1425,41.0782,41.0782,6670.0
2022-09-07 12:00:00,44.74,44.77,44.73,44.73,6224.0,41.0874,41.115,41.0782,41.0782,6224.0
2022-09-07 12:05:00,44.73,44.78,44.71,44.78,7050.0,41.0782,41.1241,41.0599,41.1241,7050.0
2022-09-07 12:10:00,44.76,44.77,44.72,44.74,7504.0,41.1058,41.115,41.069,41.0874,7504.0
2022-09-07 12:15:00,44.73,44.75,44.7,44.72,7542.0,41.0782,41.0966,41.0507,41.069,7542.0
2022-09-07 12:20:00,44.73,44.73,44.65,44.67,12700.0,41.0782,41.0782,41.0048,41.0231,12700.0
2022-09-07 12:25:00,44.67,44.72,44.65,44.7,5458.0,41.0231,41.069,41.0048,41.0507,5458.0
2022-09-07 12:30:00,44.7,44.71,44.65,44.7,5131.0,41.0507,41.0599,41.0048,41.0507,5131.0
2022-09-07 12:35:00,44.72,44.78,44.7,44.77,5910.0,41.069,41.1241,41.0507,41.115,5910.0
2022-09-07 12:40:00,44.77,44.87,44.77,44.84,11561.0,41.115,41.2068,41.115,41.1792,11561.0
2022-09-07 12:45:00,44.85,44.88,44.83,44.84,11573.0,41.1884,41.216,41.1701,41.1792,11573.0
2022-09-07 12:50:00,44.84,44.84,44.81,44.83,5657.0,41.1792,41.1792,41.1517,41.1701,5657.0
2022-09-07 12:55:00,44.8,44.85,44.8,44.85,4667.0,41.1425,41.1884,41.1425,41.1884,4667.0
2022-09-07 13:00:00,44.85,44.97,44.84,44.96,14060.0,41.1884,41.2986,41.1792,41.2894,14060.0
2022-09-07 13:05:00,44.96,44.98,44.94,44.97,11226.0,41.2894,41.3078,41.2711,41.2986,11226.0
2022-09-07 13:10:00,44.97,44.97,44.91,44.92,9216.0,41.2986,41.2986,41.2435,41.2527,9216.0
2022-09-07 13:15:00,44.93,44.95,44.89,44.89,11331.0,41.2619,41.2803,41.2252,41.2252,11331.0
2022-09-07 13:20:00,44.9,44.97,44.9,44.91,8961.0,41.2343,41.2986,41.2343,41.2435,8961.0
2022-09-07 13:25:00,44.91,44.91,44.85,44.89,5496.0,41.2435,41.2435,41.1884,41.2252,5496.0
2022-09-07 13:30:00,44.89,44.95,44.89,44.95,4200.0,41.2252,41.2803,41.2252,41.2803,4200.0
2022-09-07 13:35:00,44.95,45.01,44.93,45.01,8565.0,41.2803,41.3354,41.2619,41.3354,8565.0
2022-09-07 13:40:00,45.02,45.05,44.99,45.05,4897.0,41.3445,41.3721,41.317,41.3721,4897.0
2022-09-07 13:45:00,45.1,45.1,45.02,45.08,10122.0,41.418,41.418,41.3445,41.3996,10122.0
2022-09-07 13:50:00,45.08,45.08,45.05,45.06,9496.0,41.3996,41.3996,41.3721,41.3813,9496.0
2022-09-07 13:55:00,45.06,45.08,45.04,45.06,7893.0,41.3813,41.3996,41.3629,41.3813,7893.0
2022-09-07 14:00:00,45.06,45.14,45.06,45.14,9072.0,41.3813,41.4548,41.3813,41.4548,9072.0
2022-09-07 14:05:00,45.15,45.16,45.04,45.05,12754.0,41.4639,41.4731,41.3629,41.3721,12754.0
2022-09-07 14:10:00,45.05,45.1,45.03,45.1,7850.0,41.3721,41.418,41.3537,41.418,7850.0
2022-09-07 14:15:00,45.1,45.11,45.01,45.01,9268.0,41.418,41.4272,41.3354,41.3354,9268.0
2022-09-07 14:20:00,45.01,45.03,45.0,45.0,5755.0,41.3354,41.3537,41.3262,41.3262,5755.0
2022-09-07 14:25:00,45.01,45.06,45.01,45.06,8538.0,41.3354,41.3813,41.3354,41.3813,8538.0
2022-09-07 14:30:00,45.07,45.11,45.05,45.08,10909.0,41.3905,41.4272,41.3721,41.3996,10909.0
2022-09-07 14:35:00,45.08,45.09,45.06,45.06,11479.0,41.3996,41.4088,41.3813,41.3813,11479.0
2022-09-07 14:40:00,45.07,45.1,45.03,45.03,8675.0,41.3905,41.418,41.3537,41.3537,8675.0
2022-09-07 14:45:00,45.03,45.06,45.03,45.06,4984.0,41.3537,41.3813,41.3537,41.3813,4984.0
2022-09-07 14:50:00,45.06,45.08,45.02,45.07,4600.0,41.3813,41.3996,41.3445,41.3905,4600.0
2022-09-07 14:55:00,45.06,45.07,45.03,45.04,6308.0,41.3813,41.3905,41.3537,41.3629,6308.0
2022-09-07 15:00:00,45.02,45.04,45.01,45.03,4600.0,41.3445,41.3629,41.3354,41.3537,4600.0
2022-09-07 15:05:00,45.04,45.07,45.04,45.06,5354.0,41.3629,41.3905,41.3629,41.3813,5354.0
2022-09-07 15:10:00,45.06,45.1,45.05,45.08,9600.0,41.3813,41.418,41.3721,41.3996,9600.0
2022-09-07 15:15:00,45.09,45.13,45.05,45.06,12131.0,41.4088,41.4456,41.3721,41.3813,12131.0
2022-09-07 15:20:00,45.05,45.08,45.03,45.07,14209.0,41.3721,41.3996,41.3537,41.3905,14209.0
2022-09-07 15:25:00,45.07,45.1,45.07,45.08,18168.0,41.3905,41.418,41.3905,41.3996,18168.0
2022-09-07 15:30:00,45.08,45.08,45.0,45.04,15835.0,41.3996,41.3996,41.3262,41.3629,15835.0
2022-09-07 15:35:00,45.05,45.05,44.99,45.01,20998.0,41.3721,41.3721,41.317,41.3354,20998.0
2022-09-07 15:40:00,45.03,45.03,44.99,45.01,20172.0,41.3537,41.3537,41.317,41.3354,20172.0
2022-09-07 15:45:00,45.01,45.06,45.0,45.03,31296.0,41.3354,41.3813,41.3262,41.3537,31296.0
2022-09-07 15:50:00,45.03,45.1,45.02,45.09,42955.0,41.3537,41.418,41.3445,41.4088,42955.0
2022-09-07 15:55:00,45.09,45.09,45.0,45.02,22292.0,41.4088,41.4088,41.3262,41.3445,22292.0
2022-09-08 09:30:00,44.73,44.79,44.65,44.65,13161.0,41.0782,41.1333,41.0048,41.0048,13161.0
2022-09-08 09:35:00,44.65,44.75,44.62,44.73,5924.0,41.0048,41.0966,40.9772,41.0782,5924.0
2022-09-08 09:40:00,44.72,44.85,44.67,44.85,7193.0,41.069,41.1884,41.0231,41.1884,7193.0
2022-09-08 09:45:00,44.86,44.86,44.75,44.82,9693.0,41.1976,41.1976,41.0966,41.1609,9693.0
2022-09-08 09:50:00,44.8,44.84,44.76,44.8,11145.0,41.1425,41.1792,41.1058,41.1425,11145.0
2022-09-08 09:55:00,44.81,44.92,44.81,44.89,6893.0,41.1517,41.2527,41.1517,41.2252,6893.0
2022-09-08 10:00:00,44.87,44.87,44.65,44.67,4796.0,41.2068,41.2068,41.0048,41.0231,4796.0
2022-09-08 10:05:00,44.67,44.73,44.66,44.7,5310.0,41.0231,41.0782,41.0139,41.0507,5310.0
2022-09-08 10:10:00,44.74,44.78,44.7,44.77,9379.0,41.0874,41.1241,41.0507,41.115,9379.0
2022-09-08 10:15:00,44.73,44.94,44.71,44.94,6879.0,41.0782,41.2711,41.0599,41.2711,6879.0
2022-09-08 10:20:00,44.93,44.99,44.91,44.93,8110.0,41.2619,41.317,41.2435,41.2619,8110.0
2022-09-08 10:25:00,44.89,44.99,44.89,44.97,2888.0,41.2252,41.317,41.2252,41.2986,2888.0
2022-09-08 10:30:00,44.96,45.11,44.95,45.1,5035.0,41.2894,41.4272,41.2803,41.418,5035.0
2022-09-08 10:35:00,45.1,45.18,45.08,45.15,5783.0,41.418,41.4915,41.3996,41.4639,5783.0
2022-09-08 10:40:00,45.16,45.19,45.15,45.19,1736.0,41.4731,41.5007,41.4639,41.5007,1736.0
2022-09-08 10:45:00,45.2,45.2,45.16,45.19,7068.0,41.5099,41.5099,41.4731,41.5007,7068.0
2022-09-08 10:50:00,45.18,45.22,45.14,45.18,7531.0,41.4915,41.5282,41.4548,41.4915,7531.0
2022-09-08 10:55:00,45.18,45.28,45.17,45.28,4264.0,41.4915,41.5833,41.4823,41.5833,4264.0
2022-09-08 11:00:00,45.3,45.35,45.3,45.34,3740.0,41.6017,41.6476,41.6017,41.6384,3740.0
2022-09-08 11:05:00,45.34,45.4,45.34,45.38,2001.0,41.6384,41.6935,41.6384,41.6752,2001.0
2022-09-08 11:10:00,45.36,45.39,45.35,45.39,1482.0,41.6568,41.6843,41.6476,41.6843,1482.0
2022-09-08 11:15:00,45.41,45.44,45.39,45.44,2649.0,41.7027,41.7303,41.6843,41.7303,2649.0
2022-09-08 11:20:00,45.44,45.47,45.42,45.42,2855.0,41.7303,41.7578,41.7119,41.7119,2855.0
2022-09-08 11:25:00,45.43,45.45,45.38,45.4,4592.0,41.7211,41.7394,41.6752,41.6935,4592.0
2022-09-08 11:30:00,45.4,45.42,45.38,45.42,1480.0,41.6935,41.7119,41.6752,41.7119,1480.0
2022-09-08 11:35:00,45.41,45.47,45.36,45.36,7030.0,41.7027,41.7578,41.6568,41.6568,7030.0
2022-09-08 11:40:00,45.36,45.37,45.32,45.35,4452.0,41.6568,41.666,41.6201,41.6476,4452.0
2022-09-08 11:45:00,45.35,45.37,45.31,45.32,780.0,41.6476,41.666,41.6109,41.6201,780.0
2022-09-08 11:50:00,45.32,45.37,45.3,45.37,2652.0,41.6201,41.666,41.6017,41.666,2652.0
2022-09-08 11:55:00,45.37,45.37,45.35,45.35,2259.0,41.666,41.666,41.6476,41.6476,2259.0
2022-09-08 12:00:00,45.36,45.36,45.09,45.09,4000.0,41.6568,41.6568,41.4088,41.4088,4000.0
2022-09-08 12:05:00,45.06,45.06,44.87,44.93,4900.0,41.3813,41.3813,41.2068,41.2619,4900.0
2022-09-08 12:10:00,44.91,44.91,44.82,44.86,6850.0,41.2435,41.2435,41.1609,41.1976,6850.0
2022-09-08 12:15:00,44.84,44.92,44.82,44.89,3930.0,41.1792,41.2527,41.1609,41.2252,3930.0
2022-09-08 12:20:00,44.91,44.91,44.8,44.87,4464.0,41.2435,41.2435,41.1425,41.2068,4464.0
2022-09-08 12:25:00,44.88,44.95,44.88,44.93,2013.0,41.216,41.2803,41.216,41.2619,2013.0
2022-09-08 12:30:00,44.93,45.02,44.93,45.01,2382.0,41.2619,41.3445,41.2619,41.3354,2382.0
2022-09-08 12:35:00,45.01,45.04,45.01,45.02,2446.0,41.3354,41.3629,41.3354,41.3445,2446.0
2022-09-08 12:40:00,45.0,45.12,45.0,45.11,1103.0,41.3262,41.4364,41.3262,41.4272,1103.0
2022-09-08 12:45:00,45.13,45.13,45.1,45.13,1986.0,41.4456,41.4456,41.418,41.4456,1986.0
2022-09-08 12:50:00,45.14,45.2,45.14,45.17,10810.0,41.4548,41.5099,41.4548,41.4823,10810.0
2022-09-08 12:55:00,45.17,45.18,45.15,45.15,2215.0,41.4823,41.4915,41.4639,41.4639,2215.0
2022-09-08 13:00:00,45.14,45.15,45.06,45.06,3081.0,41.4548,41.4639,41.3813,41.3813,3081.0
2022-09-08 13:05:00,45.09,45.12,45.05,45.12,2700.0,41.4088,41.4364,41.3721,41.4364,2700.0
2022-09-08 13:10:00,45.13,45.28,45.13,45.27,7377.0,41.4456,41.5833,41.4456,41.5741,7377.0
2022-09-08 13:15:00,45.29,45.29,45.26,45.27,2818.0,41.5925,41.5925,41.565,41.5741,2818.0
2022-09-08 13:20:00,45.27,45.29,45.27,45.28,1591.0,41.5741,41.5925,41.5741,41.5833,1591.0
2022-09-08 13:25:00,45.3,45.33,45.28,45.29,4851.0,41.6017,41.6292,41.5833,41.5925,4851.0
2022-09-08 13:30:00,45.29,45.29,45.25,45.28,2538.0,41.5925,41.5925,41.5558,41.5833,2538.0
2022-09-08 13:35:00,45.29,45.36,45.29,45.31,4704.0,41.5925,41.6568,41.5925,41.6109,4704.0
2022-09-08 13:40:00,45.35,45.38,45.33,45.37,2843.0,41.6476,41.6752,41.6292,41.666,2843.0
2022-09-08 13:45:00,45.36,45.39,45.33,45.35,1759.0,41.6568,41.6843,41.6292,41.6476,1759.0
2022-09-08 13:50:00,45.35,45.35,45.3,45.3,1587.0,41.6476,41.6476,41.6017,41.6017,1587.0
2022-09-08 13:55:00,45.3,45.31,45.2,45.26,10130.0,41.6017,41.6109,41.5099,41.565,10130.0
2022-09-08 14:00:00,45.28,45.31,45.25,45.31,952.0,41.5833,41.6109,41.5558,41.6109,952.0
2022-09-08 14:05:00,45.3,45.33,45.28,45.28,2000.0,41.6017,41.6292,41.5833,41.5833,2000.0
2022-09-08 14:10:00,45.3,45.33,45.27,45.27,2100.0,41.6017,41.6292,41.5741,41.5741,2100.0
2022-09-08 14:15:00,45.26,45.31,45.25,45.31,1900.0,41.565,41.6109,41.5558,41.6109,1900.0
2022-09-08 14:20:00,45.3,45.3,45.27,45.27,2200.0,41.6017,41.6017,41.5741,41.5741,2200.0
2022-09-08 14:25:00,45.28,45.28,45.25,45.27,1068.0,41.5833,41.5833,41.5558,41.5741,1068.0
2022-09-08 14:30:00,45.28,45.35,45.28,45.35,900.0,41.5833,41.6476,41.5833,41.6476,900.0
2022-09-08 14:35:00,45.35,45.38,45.33,45.37,2629.0,41.6476,41.6752,41.6292,41.666,2629.0
2022-09-08 14:40:00,45.36,45.36,45.2,45.27,8513.0,41.6568,41.6568,41.5099,41.5741,8513.0
2022-09-08 14:45:00,45.27,45.27,45.19,45.22,3722.0,41.5741,41.5741,41.5007,41.5282,3722.0
2022-09-08 14:50:00,45.19,45.24,45.18,45.23,4018.0,41.5007,41.5466,41.4915,41.5374,4018.0
2022-09-08 14:55:00,45.23,45.23,45.18,45.2,8216.0,41.5374,41.5374,41.4915,41.5099,8216.0
2022-09-08 15:00:00,45.2,45.21,45.12,45.15,4511.0,41.5099,41.519,41.4364,41.4639,4511.0
2022-09-08 15:05:00,45.15,45.19,45.15,45.16,2971.0,41.4639,41.5007,41.4639,41.4731,2971.0
2022-09-08 15:10:00,45.15,45.18,45.14,45.17,5359.0,41.4639,41.4915,41.4548,41.4823,5359.0
2022-09-08 15:15:00,45.2,45.22,45.17,45.21,4498.0,41.5099,41.5282,41.4823,41.519,4498.0
2022-09-08 15:20:00,45.22,45.25,45.22,45.25,2600.0,41.5282,41.5558,41.5282,41.5558,2600.0
2022-09-08 15:25:00,45.25,45.25,45.2,45.2,2900.0,41.5558,41.5558,41.5099,41.5099,2900.0
2022-09-08 15:30:00,45.21,45.25,45.18,45.19,2600.0,41.519,41.5558,41.4915,41.5007,2600.0
2022-09-08 15:35:00,45.19,45.2,45.16,45.18,4925.0,41.5007,41.5099,41.4731,41.4915,4925.0
2022-09-08 15:40:00,45.16,45.16,45.08,45.09,4372.0,41.4731,41.4731,41.3996,41.4088,4372.0
2022-09-08 15:45:00,45.09,45.18,45.09,45.13,7854.0,41.4088,41.4915,41.4088,41.4456,7854.0
2022-09-08 15:50:00,45.14,45.33,45.14,45.32,11863.0,41.4548,41.6292,41.4548,41.6201,11863.0
2022-09-08 15:55:00,45.31,45.41,45.3,45.4,27095.0,41.6109,41.7027,41.6017,41.6935,27095.0
2022-09-09 09:30:00,45.66,45.73,45.59,45.61,11838.0,41.9323,41.9966,41.868,41.8864,11838.0
2022-09-09 09:35:00,45.62,45.66,45.54,45.55,7829.0,41.8956,41.9323,41.8221,41.8313,7829.0
2022-09-09 09:40:00,45.59,45.6,45.41,45.41,6594.0,41.868,41.8772,41.7027,41.7027,6594.0
2022-09-09 09:45:00,45.43,45.59,45.41,45.5,3600.0,41.7211,41.868,41.7027,41.7854,3600.0
2022-09-09 09:50:00,45.51,45.55,45.48,45.5,2300.0,41.7945,41.8313,41.767,41.7854,2300.0
2022-09-09 09:55:00,45.43,45.52,45.4,45.52,3938.0,41.7211,41.8037,41.6935,41.8037,3938.0
2022-09-09 10:00:00,45.49,45.71,45.49,45.71,5578.0,41.7762,41.9782,41.7762,41.9782,5578.0
2022-09-09 10:05:00,45.71,45.74,45.69,45.71,4521.0,41.9782,42.0058,41.9598,41.9782,4521.0
2022-09-09 10:10:00,45.69,45.7,45.62,45.66,5181.0,41.9598,41.969,41.8956,41.9323,5181.0
2022-09-09 10:15:00,45.69,45.74,45.6,45.65,5359.0,41.9598,42.0058,41.8772,41.9231,5359.0
2022-09-09 10:20:00,45.67,45.71,45.64,45.64,4133.0,41.9415,41.9782,41.9139,41.9139,4133.0
2022-09-09 10:25:00,45.64,45.74,45.63,45.74,6146.0,41.9139,42.0058,41.9047,42.0058,6146.0
2022-09-09 10:30:00,45.75,45.77,45.71,45.77,5614.0,42.015,42.0333,41.9782,42.0333,5614.0
2022-09-09 10:35:00,45.76,45.76,45.72,45.76,4609.0,42.0241,42.0241,41.9874,42.0241,4609.0
2022-09-09 10:40:00,45.78,45.85,45.78,45.83,4777.0,42.0425,42.1068,42.0425,42.0884,4777.0
2022-09-09 10:45:00,45.84,45.86,45.8,45.85,13774.0,42.0976,42.116,42.0609,42.1068,13774.0
2022-09-09 10:50:00,45.84,45.85,45.8,45.82,6476.0,42.0976,42.1068,42.0609,42.0792,6476.0
2022-09-09 10:55:00,45.82,45.84,45.8,45.84,7291.0,42.0792,42.0976,42.0609,42.0976,7291.0
2022-09-09 11:00:00,45.85,45.88,45.8,45.83,7842.0,42.1068,42.1343,42.0609,42.0884,7842.0
2022-09-09 11:05:00,45.84,45.87,45.82,45.85,6224.0,42.0976,42.1252,42.0792,42.1068,6224.0
2022-09-09 11:10:00,45.85,45.85,45.8,45.85,4651.0,42.1068,42.1068,42.0609,42.1068,4651.0
2022-09-09 11:15:00,45.87,45.87,45.8,45.81,8696.0,42.1252,42.1252,42.0609,42.0701,8696.0
2022-09-09 11:20:00,45.81,45.82,45.77,45.78,14575.0,42.0701,42.0792,42.0333,42.0425,14575.0
2022-09-09 11:25:00,45.81,45.81,45.78,45.8,6922.0,42.0701,42.0701,42.0425,42.0609,6922.0
2022-09-09 11:30:00,45.79,45.83,45.76,45.78,8392.0,42.0517,42.0884,42.0241,42.0425,8392.0
2022-09-09 11:35:00,45.78,45.81,45.77,45.81,6090.0,42.0425,42.0701,42.0333,42.0701,6090.0
2022-09-09 11:40:00,45.82,45.83,45.76,45.77,4744.0,42.0792,42.0884,42.0241,42.0333,4744.0
2022-09-09 11:45:00,45.77,45.84,45.77,45.82,12811.0,42.0333,42.0976,42.0333,42.0792,12811.0
2022-09-09 11:50:00,45.81,45.83,45.76,45.78,19330.0,42.0701,42.0884,42.0241,42.0425,19330.0
2022-09-09 11:55:00,45.78,45.83,45.78,45.82,6239.0,42.0425,42.0884,42.0425,42.0792,6239.0
2022-09-09 12:00:00,45.81,45.81,45.67,45.67,6472.0,42.0701,42.0701,41.9415,41.9415,6472.0
2022-09-09 12:05:00,45.7,45.72,45.68,45.72,3829.0,41.969,41.9874,41.9507,41.9874,3829.0
2022-09-09 12:10:00,45.74,45.76,45.72,45.75,2868.0,42.0058,42.0241,41.9874,42.015,2868.0
2022-09-09 12:15:00,45.74,45.74,45.67,45.7,3661.0,42.0058,42.0058,41.9415,41.969,3661.0
2022-09-09 12:20:00,45.7,45.7,45.65,45.65,8970.0,41.969,41.969,41.9231,41.9231,8970.0
2022-09-09 12:25:00,45.66,45.68,45.63,45.67,4408.0,41.9323,41.9507,41.9047,41.9415,4408.0
2022-09-09 12:30:00,45.69,45.72,45.65,45.71,3840.0,41.9598,41.9874,41.9231,41.9782,3840.0
2022-09-09 12:35:00,45.72,45.77,45.71,45.75,2900.0,41.9874,42.0333,41.9782,42.015,2900.0
2022-09-09 12:40:00,45.74,45.77,45.73,45.73,4854.0,42.0058,42.0333,41.9966,41.9966,4854.0
2022-09-09 12:45:00,45.73,45.77,45.7,45.77,1500.0,41.9966,42.0333,41.969,42.0333,1500.0
2022-09-09 12:50:00,45.78,45.81,45.78,45.8,5737.0,42.0425,42.0701,42.0425,42.0609,5737.0
2022-09-09 12:55:00,45.8,45.8,45.79,45.8,2301.0,42.0609,42.0609,42.0517,42.0609,2301.0
2022-09-09 13:00:00,45.79,45.79,45.73,45.73,3700.0,42.0517,42.0517,41.9966,41.9966,3700.0
2022-09-09 13:05:00,45.74,45.77,45.72,45.77,3800.0,42.0058,42.0333,41.9874,42.0333,3800.0
2022-09-09 13:10:00,45.76,45.8,45.76,45.8,3665.0,42.0241,42.0609,42.0241,42.0609,3665.0
2022-09-09 13:15:00,45.81,45.83,45.81,45.82,1002.0,42.0701,42.0884,42.0701,42.0792,1002.0
2022-09-09 13:20:00,45.83,45.84,45.8,45.82,3215.0,42.0884,42.0976,42.0609,42.0792,3215.0
2022-09-09 13:25:00,45.82,45.82,45.79,45.79,4781.0,42.0792,42.0792,42.0517,42.0517,4781.0
2022-09-09 13:30:00,45.79,45.83,45.79,45.83,2535.0,42.0517,42.0884,42.0517,42.0884,2535.0
2022-09-09 13:35:00,45.83,45.84,45.83,45.84,5331.0,42.0884,42.0976,42.0884,42.0976,5331.0
2022-09-09 13:40:00,45.82,45.82,45.77,45.77,2327.0,42.0792,42.0792,42.0333,42.0333,2327.0
2022-09-09 13:45:00,45.76,45.8,45.74,45.8,4400.0,42.0241,42.0609,42.0058,42.0609,4400.0
2022-09-09 13:50:00,45.8,45.81,45.79,45.81,4061.0,42.0609,42.0701,42.0517,42.0701,4061.0
2022-09-09 13:55:00,45.81,45.81,45.8,45.81,2509.0,42.0701,42.0701,42.0609,42.0701,2509.0
2022-09-09 14:00:00,45.81,45.81,45.74,45.76,5022.0,42.0701,42.0701,42.0058,42.0241,5022.0
2022-09-09 14:05:00,45.76,45.77,45.74,45.76,7351.0,42.0241,42.0333,42.0058,42.0241,7351.0
2022-09-09 14:10:00,45.76,45.81,45.73,45.81,4528.0,42.0241,42.0701,41.9966,42.0701,4528.0
2022-09-09 14:15:00,45.82,45.82,45.79,45.79,2370.0,42.0792,42.0792,42.0517,42.0517,2370.0
2022-09-09 14:20:00,45.8,45.84,45.8,45.83,2619.0,42.0609,42.0976,42.0609,42.0884,2619.0
2022-09-09 14:25:00,45.83,45.83,45.79,45.81,3377.0,42.0884,42.0884,42.0517,42.0701,3377.0
2022-09-09 14:30:00,45.83,45.83,45.76,45.77,3438.0,42.0884,42.0884,42.0241,42.0333,3438.0
2022-09-09 14:35:00,45.76,45.79,45.74,45.79,5940.0,42.0241,42.0517,42.0058,42.0517,5940.0
2022-09-09 14:40:00,45.78,45.82,45.77,45.78,6306.0,42.0425,42.0792,42.0333,42.0425,6306.0
2022-09-09 14:45:00,45.78,45.78,45.76,45.77,8001.0,42.0425,42.0425,42.0241,42.0333,8001.0
2022-09-09 14:50:00,45.77,45.77,45.73,45.75,5281.0,42.0333,42.0333,41.9966,42.015,5281.0
2022-09-09 14:55:00,45.78,45.81,45.77,45.78,4036.0,42.0425,42.0701,42.0333,42.0425,4036.0
2022-09-09 15:00:00,45.78,45.81,45.77,45.8,6398.0,42.0425,42.0701,42.0333,42.0609,6398.0
2022-09-09 15:05:00,45.81,45.83,45.8,45.81,9613.0,42.0701,42.0884,42.0609,42.0701,9613.0
2022-09-09 15:10:00,45.81,45.84,45.81,45.82,13351.0,42.0701,42.0976,42.0701,42.0792,13351.0
2022-09-09 15:15:00,45.82,45.84,45.8,45.84,8746.0,42.0792,42.0976,42.0609,42.0976,8746.0
2022-09-09 15:20:00,45.84,45.84,45.79,45.79,15001.0,42.0976,42.0976,42.0517,42.0517,15001.0
2022-09-09 15:25:00,45.8,45.81,45.77,45.8,10614.0,42.0609,42.0701,42.0333,42.0609,10614.0
2022-09-09 15:30:00,45.8,45.83,45.78,45.8,13658.0,42.0609,42.0884,42.0425,42.0609,13658.0
2022-09-09 15:35:00,45.8,45.8,45.76,45.77,19223.0,42.0609,42.0609,42.0241,42.0333,19223.0
2022-09-09 15:40:00,45.77,45.87,45.77,45.87,17305.0,42.0333,42.1252,42.0333,42.1252,17305.0
2022-09-09 15:45:00,45.86,45.86,45.8,45.84,33514.0,42.116,42.116,42.0609,42.0976,33514.0
2022-09-09 15:50:00,45.84,45.88,45.8,45.81,63784.0,42.0976,42.1343,42.0609,42.0701,63784.0
2022-09-09 15:55:00,45.8,45.8,45.75,45.76,18506.0,42.0609,42.0609,42.015,42.0241,18506.0
2022-09-12 09:30:00,46.11,46.12,45.97,46.12,16022.0,42.3456,42.3547,42.217,42.3547,16022.0
2022-09-12 09:35:00,46.13,46.21,46.09,46.2,5591.0,42.3639,42.4374,42.3272,42.4282,5591.0
2022-09-12 09:40:00,46.22,46.33,46.21,46.29,6610.0,42.4466,42.5476,42.4374,42.5109,6610.0
2022-09-12 09:45:00,46.31,46.38,46.27,46.37,5756.0,42.5292,42.5935,42.4925,42.5843,5756.0
2022-09-12 09:50:00,46.37,46.42,46.37,46.41,7770.0,42.5843,42.6303,42.5843,42.6211,7770.0
2022-09-12 09:55:00,46.42,46.54,46.42,46.53,11725.0,42.6303,42.7405,42.6303,42.7313,11725.0
2022-09-12 10:00:00,46.53,46.55,46.5,46.52,15271.0,42.7313,42.7496,42.7037,42.7221,15271.0
2022-09-12 10:05:00,46.53,46.56,46.52,46.54,7281.0,42.7313,42.7588,42.7221,42.7405,7281.0
2022-09-12 10:10:00,46.54,46.65,46.54,46.65,7459.0,42.7405,42.8415,42.7405,42.8415,7459.0
2022-09-12 10:15:00,46.64,46.7,46.62,46.7,7386.0,42.8323,42.8874,42.8139,42.8874,7386.0
2022-09-12 10:20:00,46.68,46.72,46.63,46.66,7965.0,42.869,42.9058,42.8231,42.8507,7965.0
2022-09-12 10:25:00,46.67,46.7,46.66,46.66,5039.0,42.8598,42.8874,42.8507,42.8507,5039.0
2022-09-12 10:30:00,46.66,46.68,46.61,46.64,8690.0,42.8507,42.869,42.8047,42.8323,8690.0
2022-09-12 10:35:00,46.63,46.63,46.57,46.6,38136.0,42.8231,42.8231,42.768,42.7956,38136.0
2022-09-12 10:40:00,46.6,46.63,46.58,46.63,5614.0,42.7956,42.8231,42.7772,42.8231,5614.0
2022-09-12 10:45:00,46.65,46.68,46.64,46.67,6790.0,42.8415,42.869,42.8323,42.8598,6790.0
2022-09-12 10:50:00,46.67,46.73,46.67,46.68,5249.0,42.8598,42.9149,42.8598,42.869,5249.0
2022-09-12 10:55:00,46.68,46.68,46.61,46.63,7349.0,42.869,42.869,42.8047,42.8231,7349.0
2022-09-12 11:00:00,46.65,46.67,46.62,46.66,6516.0,42.8415,42.8598,42.8139,42.8507,6516.0
2022-09-12 11:05:00,46.66,46.68,46.63,46.66,8515.0,42.8507,42.869,42.8231,42.8507,8515.0
2022-09-12 11:10:00,46.67,46.67,46.59,46.63,3132.0,42.8598,42.8598,42.7864,42.8231,3132.0
2022-09-12 11:15:00,46.63,46.64,46.61,46.63,4112.0,42.8231,42.8323,42.8047,42.8231,4112.0
2022-09-12 11:20:00,46.64,46.66,46.62,46.66,7343.0,42.8323,42.8507,42.8139,42.8507,7343.0
2022-09-12 11:25:00,46.66,46.7,46.66,46.7,6791.0,42.8507,42.8874,42.8507,42.8874,6791.0
2022-09-12 11:30:00,46.69,46.71,46.64,46.64,8968.0,42.8782,42.8966,42.8323,42.8323,8968.0
2022-09-12 11:35:00,46.64,46.64,46.56,46.58,7042.0,42.8323,42.8323,42.7588,42.7772,7042.0
2022-09-12 11:40:00,46.6,46.6,46.57,46.6,5785.0,42.7956,42.7956,42.768,42.7956,5785.0
2022-09-12 11:45:00,46.6,46.6,46.52,46.53,2083.0,42.7956,42.7956,42.7221,42.7313,2083.0
2022-09-12 11:50:00,46.54,46.54,46.45,46.46,8416.0,42.7405,42.7405,42.6578,42.667,8416.0
2022-09-12 11:55:00,46.44,46.45,46.31,46.35,6977.0,42.6486,42.6578,42.5292,42.566,6977.0
2022-09-12 12:00:00,46.35,46.35,46.28,46.28,2513.0,42.566,42.566,42.5017,42.5017,2513.0
2022-09-12 12:05:00,46.28,46.3,46.2,46.2,6195.0,42.5017,42.52,42.4282,42.4282,6195.0
2022-09-12 12:10:00,46.19,46.26,46.16,46.26,6004.0,42.419,42.4833,42.3915,42.4833,6004.0
2022-09-12 12:15:00,46.26,46.3,46.23,46.27,4902.0,42.4833,42.52,42.4558,42.4925,4902.0
2022-09-12 12:20:00,46.27,46.36,46.26,46.35,6429.0,42.4925,42.5751,42.4833,42.566,6429.0
2022-09-12 12:25:00,46.34,46.36,46.33,46.34,7114.0,42.5568,42.5751,42.5476,42.5568,7114.0
2022-09-12 12:30:00,46.35,46.37,46.34,46.35,4411.0,42.566,42.5843,42.5568,42.566,4411.0
2022-09-12 12:35:00,46.34,46.34,46.29,46.31,2406.0,42.5568,42.5568,42.5109,42.5292,2406.0
2022-09-12 12:40:00,46.31,46.35,46.3,46.35,3997.0,42.5292,42.566,42.52,42.566,3997.0
2022-09-12 12:45:00,46.35,46.39,46.33,46.36,4290.0,42.566,42.6027,42.5476,42.5751,4290.0
2022-09-12 12:50:00,46.36,46.39,46.36,46.39,1700.0,42.5751,42.6027,42.5751,42.6027,1700.0
2022-09-12 12:55:00,46.38,46.41,46.38,46.4,3427.0,42.5935,42.6211,42.5935,42.6119,3427.0
2022-09-12 13:00:00,46.39,46.4,46.31,46.35,7284.0,42.6027,42.6119,42.5292,42.566,7284.0
2022-09-12 13:05:00,46.34,46.41,46.34,46.4,2101.0,42.5568,42.6211,42.5568,42.6119,2101.0
2022-09-12 13:10:00,46.4,46.43,46.4,46.42,1800.0,42.6119,42.6394,42.6119,42.6303,1800.0
2022-09-12 13:15:00,46.43,46.44,46.41,46.41,3006.0,42.6394,42.6486,42.6211,42.6211,3006.0
2022-09-12 13:20:00,46.41,46.41,46.37,46.39,3607.0,42.6211,42.6211,42.5843,42.6027,3607.0
2022-09-12 13:25:00,46.38,46.43,46.37,46.43,2966.0,42.5935,42.6394,42.5843,42.6394,2966.0
2022-09-12 13:30:00,46.44,46.44,46.4,46.41,1789.0,42.6486,42.6486,42.6119,42.6211,1789.0
2022-09-12 13:35:00,46.42,46.42,46.37,46.37,2445.0,42.6303,42.6303,42.5843,42.5843,2445.0
2022-09-12 13:40:00,46.37,46.37,46.34,46.34,4361.0,42.5843,42.5843,42.5568,42.5568,4361.0
2022-09-12 13:45:00,46.33,46.38,46.32,46.38,1990.0,42.5476,42.5935,42.5384,42.5935,1990.0
2022-09-12 13:50:00,46.38,46.41,46.38,46.41,3885.0,42.5935,42.6211,42.5935,42.6211,3885.0
2022-09-12 13:55:00,46.41,46.41,46.37,46.38,3143.0,42.6211,42.6211,42.5843,42.5935,3143.0
2022-09-12 14:00:00,46.37,46.37,46.34,46.34,2906.0,42.5843,42.5843,42.5568,42.5568,2906.0
2022-09-12 14:05:00,46.34,46.35,46.33,46.33,2770.0,42.5568,42.566,42.5476,42.5476,2770.0
2022-09-12 14:10:00,46.31,46.38,46.31,46.37,3906.0,42.5292,42.5935,42.5292,42.5843,3906.0
2022-09-12 14:15:00,46.38,46.39,46.29,46.29,5931.0,42.5935,42.6027,42.5109,42.5109,5931.0
2022-09-12 14:20:00,46.3,46.32,46.24,46.3,5800.0,42.52,42.5384,42.4649,42.52,5800.0
2022-09-12 14:25:00,46.3,46.3,46.26,46.26,2181.0,42.52,42.52,42.4833,42.4833,2181.0
2022-09-12 14:30:00,46.26,46.27,46.22,46.22,2512.0,42.4833,42.4925,42.4466,42.4466,2512.0
2022-09-12 14:35:00,46.24,46.26,46.23,46.26,1798.0,42.4649,42.4833,42.4558,42.4833,1798.0
2022-09-12 14:40:00,46.26,46.28,46.26,46.28,2424.0,42.4833,42.5017,42.4833,42.5017,2424.0
2022-09-12 14:45:00,46.28,46.31,46.28,46.31,2078.0,42.5017,42.5292,42.5017,42.5292,2078.0
2022-09-12 14:50:00,46.31,46.31,46.29,46.29,1773.0,42.5292,42.5292,42.5109,42.5109,1773.0
2022-09-12 14:55:00,46.29,46.32,46.29,46.29,4096.0,42.5109,42.5384,42.5109,42.5109,4096.0
2022-09-12 15:00:00,46.3,46.31,46.28,46.29,1800.0,42.52,42.5292,42.5017,42.5109,1800.0
2022-09-12 15:05:00,46.28,46.36,46.28,46.35,4554.0,42.5017,42.5751,42.5017,42.566,4554.0
2022-09-12 15:10:00,46.35,46.36,46.34,46.35,1467.0,42.566,42.5751,42.5568,42.566,1467.0
2022-09-12 15:15:00,46.34,46.34,46.3,46.31,8500.0,42.5568,42.5568,42.52,42.5292,8500.0
2022-09-12 15:20:00,46.31,46.33,46.29,46.29,8097.0,42.5292,42.5476,42.5109,42.5109,8097.0
2022-09-12 15:25:00,46.29,46.32,46.27,46.31,8248.0,42.5109,42.5384,42.4925,42.5292,8248.0
2022-09-12 15:30:00,46.3,46.3,46.25,46.26,13820.0,42.52,42.52,42.4741,42.4833,13820.0
2022-09-12 15:35:00,46.26,46.3,46.25,46.29,11285.0,42.4833,42.52,42.4741,42.5109,11285.0
2022-09-12 15:40:00,46.28,46.34,46.26,46.33,9604.0,42.5017,42.5568,42.4833,42.5476,9604.0
2022-09-12 15:45:00,46.34,46.34,46.28,46.33,26185.0,42.5568,42.5568,42.5017,42.5476,26185.0
2022-09-12 15:50:00,46.32,46.32,46.24,46.29,62335.0,42.5384,42.5384,42.4649,42.5109,62335.0
2022-09-12 15:55:00,46.28,46.41,46.28,46.39,38903.0,42.5017,42.6211,42.5017,42.6027,38903.0
2022-09-13 09:30:00,45.73,45.91,45.69,45.81,20606.0,41.9966,42.1619,41.9598,42.0701,20606.0
2022-09-13 09:35:00,45.79,45.8,45.58,45.63,17168.0,42.0517,42.0609,41.8588,41.9047,17168.0
2022-09-13 09:40:00,45.64,45.7,45.55,45.6,11712.0,41.9139,41.969,41.8313,41.8772,11712.0
2022-09-13 09:45:00,45.58,45.59,45.52,45.55,14203.0,41.8588,41.868,41.8037,41.8313,14203.0
2022-09-13 09:50:00,45.54,45.57,45.43,45.43,15782.0,41.8221,41.8496,41.7211,41.7211,15782.0
2022-09-13 09:55:00,45.42,45.42,45.29,45.29,13933.0,41.7119,41.7119,41.5925,41.5925,13933.0
2022-09-13 10:00:00,45.29,45.31,45.18,45.18,10104.0,41.5925,41.6109,41.4915,41.4915,10104.0
2022-09-13 10:05:00,45.19,45.22,45.1,45.14,8938.0,41.5007,41.5282,41.418,41.4548,8938.0
2022-09-13 10:10:00,45.13,45.19,45.08,45.16,11640.0,41.4456,41.5007,41.3996,41.4731,11640.0
2022-09-13 10:15:00,45.15,45.2,45.09,45.19,10381.0,41.4639,41.5099,41.4088,41.5007,10381.0
2022-09-13 10:20:00,45.2,45.2,45.09,45.09,10587.0,41.5099,41.5099,41.4088,41.4088,10587.0
2022-09-13 10:25:00,45.09,45.14,45.06,45.14,5871.0,41.4088,41.4548,41.3813,41.4548,5871.0
2022-09-13 10:30:00,45.09,45.12,45.02,45.03,11369.0,41.4088,41.4364,41.3445,41.3537,11369.0
2022-09-13 10:35:00,45.04,45.05,45.0,45.02,8956.0,41.3629,41.3721,41.3262,41.3445,8956.0
2022-09-13 10:40:00,45.02,45.02,44.97,44.98,6703.0,41.3445,41.3445,41.2986,41.3078,6703.0
2022-09-13 10:45:00,44.96,45.0,44.94,45.0,7547.0,41.2894,41.3262,41.2711,41.3262,7547.0
2022-09-13 10:50:00,44.98,44.98,44.94,44.96,5472.0,41.3078,41.3078,41.2711,41.2894,5472.0
2022-09-13 10:55:00,44.94,44.95,44.91,44.92,10630.0,41.2711,41.2803,41.2435,41.2527,10630.0
2022-09-13 11:00:00,44.93,44.97,44.93,44.93,6640.0,41.2619,41.2986,41.2619,41.2619,6640.0
2022-09-13 11:05:00,44.93,44.95,44.87,44.92,9795.0,41.2619,41.2803,41.2068,41.2527,9795.0
2022-09-13 11:10:00,44.92,44.92,44.83,44.84,4302.0,41.2527,41.2527,41.1701,41.1792,4302.0
2022-09-13 11:15:00,44.84,44.87,44.82,44.82,8435.0,41.1792,41.2068,41.1609,41.1609,8435.0
2022-09-13 11:20:00,44.82,44.86,44.78,44.78,6951.0,41.1609,41.1976,41.1241,41.1241,6951.0
2022-09-13 11:25:00,44.79,44.8,44.76,44.8,10529.0,41.1333,41.1425,41.1058,41.1425,10529.0
2022-09-13 11:30:00,44.79,44.85,44.77,44.79,9103.0,41.1333,41.1884,41.115,41.1333,9103.0
2022-09-13 11:35:00,44.8,44.81,44.77,44.81,7526.0,41.1425,41.1517,41.115,41.1517,7526.0
2022-09-13 11:40:00,44.79,44.79,44.7,44.77,7814.0,41.1333,41.1333,41.0507,41.115,7814.0
2022-09-13 11:45:00,44.75,44.77,44.71,44.72,5660.0,41.0966,41.115,41.0599,41.069,5660.0
2022-09-13 11:50:00,44.71,44.74,44.7,44.73,4432.0,41.0599,41.0874,41.0507,41.0782,4432.0
2022-09-13 11:55:00,44.74,44.77,44.73,44.76,5386.0,41.0874,41.115,41.0782,41.1058,5386.0
2022-09-13 12:00:00,44.76,44.8,44.73,44.78,5159.0,41.1058,41.1425,41.0782,41.1241,5159.0
2022-09-13 12:05:00,44.78,44.8,44.74,44.78,8963.0,41.1241,41.1425,41.0874,41.1241,8963.0
2022-09-13 12:10:00,44.77,44.81,44.76,44.81,5558.0,41.115,41.1517,41.1058,41.1517,5558.0
2022-09-13 12:15:00,44.81,44.85,44.81,44.81,4704.0,41.1517,41.1884,41.1517,41.1517,4704.0
2022-09-13 12:20:00,44.8,44.8,44.76,44.76,4510.0,41.1425,41.1425,41.1058,41.1058,4510.0
2022-09-13 12:25:00,44.74,44.74,44.68,44.69,7577.0,41.0874,41.0874,41.0323,41.0415,7577.0
2022-09-13 12:30:00,44.69,44.7,44.66,44.7,4900.0,41.0415,41.0507,41.0139,41.0507,4900.0
2022-09-13 12:35:00,44.72,44.76,44.72,44.76,5192.0,41.069,41.1058,41.069,41.1058,5192.0
2022-09-13 12:40:00,44.75,44.77,44.72,44.74,4780.0,41.0966,41.115,41.069,41.0874,4780.0
2022-09-13 12:45:00,44.73,44.75,44.7,44.72,9272.0,41.0782,41.0966,41.0507,41.069,9272.0
2022-09-13 12:50:00,44.74,44.8,44.74,44.79,8919.0,41.0874,41.1425,41.0874,41.1333,8919.0
2022-09-13 12:55:00,44.78,44.78,44.73,44.74,5310.0,41.1241,41.1241,41.0782,41.0874,5310.0
2022-09-13 13:00:00,44.74,44.81,44.71,44.77,6849.0,41.0874,41.1517,41.0599,41.115,6849.0
2022-09-13 13:05:00,44.77,44.85,44.77,44.82,3350.0,41.115,41.1884,41.115,41.1609,3350.0
2022-09-13 13:10:00,44.81,44.85,44.78,44.84,5993.0,41.1517,41.1884,41.1241,41.1792,5993.0
2022-09-13 13:15:00,44.83,44.84,44.81,44.81,2900.0,41.1701,41.1792,41.1517,41.1517,2900.0
2022-09-13 13:20:00,44.81,44.87,44.8,44.87,3800.0,41.1517,41.2068,41.1425,41.2068,3800.0
2022-09-13 13:25:00,44.87,44.9,44.87,44.89,5349.0,41.2068,41.2343,41.2068,41.2252,5349.0
2022-09-13 13:30:00,44.87,44.91,44.86,44.89,7115.0,41.2068,41.2435,41.1976,41.2252,7115.0
2022-09-13 13:35:00,44.87,44.87,44.8,44.82,4959.0,41.2068,41.2068,41.1425,41.1609,4959.0
2022-09-13 13:40:00,44.81,44.83,44.8,44.81,7491.0,41.1517,41.1701,41.1425,41.1517,7491.0
2022-09-13 13:45:00,44.8,44.83,44.78,44.79,6576.0,41.1425,41.1701,41.1241,41.1333,6576.0
2022-09-13 13:50:00,44.8,44.8,44.78,44.78,6088.0,41.1425,41.1425,41.1241,41.1241,6088.0
2022-09-13 13:55:00,44.78,44.8,44.77,44.78,4700.0,41.1241,41.1425,41.115,41.1241,4700.0
2022-09-13 14:00:00,44.78,44.78,44.72,44.74,8602.0,41.1241,41.1241,41.069,41.0874,8602.0
2022-09-13 14:05:00,44.74,44.76,44.7,44.7,5324.0,41.0874,41.1058,41.0507,41.0507,5324.0
2022-09-13 14:10:00,44.69,44.73,44.68,44.73,10079.0,41.0415,41.0782,41.0323,41.0782,10079.0
2022-09-13 14:15:00,44.72,44.76,44.72,44.72,4087.0,41.069,41.1058,41.069,41.069,4087.0
2022-09-13 14:20:00,44.73,44.73,44.67,44.67,3168.0,41.0782,41.0782,41.0231,41.0231,3168.0
2022-09-13 14:25:00,44.67,44.67,44.58,44.59,5642.0,41.0231,41.0231,40.9405,40.9497,5642.0
2022-09-13 14:30:00,44.59,44.59,44.55,44.55,2720.0,40.9497,40.9497,40.9129,40.9129,2720.0
2022-09-13 14:35:00,44.52,44.53,44.49,44.5,7822.0,40.8854,40.8946,40.8578,40.867,7822.0
2022-09-13 14:40:00,44.51,44.51,44.47,44.49,5884.0,40.8762,40.8762,40.8395,40.8578,5884.0
2022-09-13 14:45:00,44.48,44.51,44.47,44.47,6479.0,40.8486,40.8762,40.8395,40.8395,6479.0
2022-09-13 14:50:00,44.47,44.47,44.41,44.41,2063.0,40.8395,40.8395,40.7843,40.7843,2063.0
2022-09-13 14:55:00,44.41,44.45,44.38,44.4,11356.0,40.7843,40.8211,40.7568,40.7752,11356.0
2022-09-13 15:00:00,44.4,44.41,44.35,44.36,4352.0,40.7752,40.7843,40.7292,40.7384,4352.0
2022-09-13 15:05:00,44.35,44.36,44.32,44.32,10353.0,40.7292,40.7384,40.7017,40.7017,10353.0
2022-09-13 15:10:00,44.32,44.32,44.24,44.26,15106.0,40.7017,40.7017,40.6282,40.6466,15106.0
2022-09-13 15:15:00,44.27,44.29,44.26,44.29,14210.0,40.6558,40.6741,40.6466,40.6741,14210.0
2022-09-13 15:20:00,44.28,44.31,44.26,44.3,24071.0,40.665,40.6925,40.6466,40.6833,24071.0
2022-09-13 15:25:00,44.31,44.34,44.29,44.31,15826.0,40.6925,40.7201,40.6741,40.6925,15826.0
2022-09-13 15:30:00,44.31,44.31,44.09,44.12,38792.0,40.6925,40.6925,40.4905,40.518,38792.0
2022-09-13 15:35:00,44.11,44.15,44.03,44.14,38997.0,40.5088,40.5456,40.4354,40.5364,38997.0
2022-09-13 15:40:00,44.13,44.13,44.04,44.08,45584.0,40.5272,40.5272,40.4446,40.4813,45584.0
2022-09-13 15:45:00,44.07,44.12,44.03,44.09,77192.0,40.4721,40.518,40.4354,40.4905,77192.0
2022-09-13 15:50:00,44.1,44.18,44.05,44.12,57116.0,40.4997,40.5731,40.4537,40.518,57116.0
2022-09-13 15:55:00,44.11,44.22,44.06,44.1,63800.0,40.5088,40.6099,40.4629,40.4997,63800.0
2022-09-14 09:30:00,44.08,44.24,43.98,43.98,18494.0,40.4813,40.6282,40.3895,40.3895,18494.0
2022-09-14 09:35:00,44.01,44.1,44.0,44.07,5786.0,40.417,40.4997,40.4078,40.4721,5786.0
2022-09-14 09:40:00,44.05,44.18,44.05,44.17,7285.0,40.4537,40.5731,40.4537,40.5639,7285.0
2022-09-14 09:45:00,44.17,44.22,44.03,44.03,9169.0,40.5639,40.6099,40.4354,40.4354,9169.0
2022-09-14 09:50:00,44.03,44.08,43.99,44.02,8230.0,40.4354,40.4813,40.3986,40.4262,8230.0
2022-09-14 09:55:00,44.04,44.08,44.01,44.06,9758.0,40.4446,40.4813,40.417,40.4629,9758.0
2022-09-14 10:00:00,44.05,44.08,44.03,44.04,12030.0,40.4537,40.4813,40.4354,40.4446,12030.0
2022-09-14 10:05:00,44.04,44.12,44.0,44.09,4874.0,40.4446,40.518,40.4078,40.4905,4874.0
2022-09-14 10:10:00,44.08,44.13,44.04,44.08,20867.0,40.4813,40.5272,40.4446,40.4813,20867.0
2022-09-14 10:15:00,44.09,44.14,44.05,44.06,7123.0,40.4905,40.5364,40.4537,40.4629,7123.0
2022-09-14 10:20:00,44.11,44.11,43.97,44.03,6375.0,40.5088,40.5088,40.3803,40.4354,6375.0
2022-09-14 10:25:00,43.99,44.0,43.81,43.81,12854.0,40.3986,40.4078,40.2333,40.2333,12854.0
2022-09-14 10:30:00,43.81,43.99,43.8,43.97,8275.0,40.2333,40.3986,40.2241,40.3803,8275.0
2022-09-14 10:35:00,43.97,44.09,43.97,44.08,5519.0,40.3803,40.4905,40.3803,40.4813,5519.0
2022-09-14 10:40:00,44.08,44.12,44.05,44.09,7400.0,40.4813,40.518,40.4537,40.4905,7400.0
2022-09-14 10:45:00,44.09,44.11,44.07,44.08,8503.0,40.4905,40.5088,40.4721,40.4813,8503.0
2022-09-14 10:50:00,44.1,44.2,44.09,44.2,9611.0,40.4997,40.5915,40.4905,40.5915,9611.0
2022-09-14 10:55:00,44.21,44.21,44.15,44.18,6989.0,40.6007,40.6007,40.5456,40.5731,6989.0
2022-09-14 11:00:00,44.18,44.18,44.09,44.13,7202.0,40.5731,40.5731,40.4905,40.5272,7202.0
2022-09-14 11:05:00,44.14,44.24,44.1,44.24,6447.0,40.5364,40.6282,40.4997,40.6282,6447.0
2022-09-14 11:10:00,44.24,44.26,44.21,44.21,8656.0,40.6282,40.6466,40.6007,40.6007,8656.0
2022-09-14 11:15:00,44.21,44.24,44.17,44.17,7972.0,40.6007,40.6282,40.5639,40.5639,7972.0
2022-09-14 11:20:00,44.17,44.2,44.14,44.17,6799.0,40.5639,40.5915,40.5364,40.5639,6799.0
2022-09-14 11:25:00,44.15,44.16,44.08,44.08,8428.0,40.5456,40.5548,40.4813,40.4813,8428.0
2022-09-14 11:30:00,44.08,44.12,44.05,44.1,6408.0,40.4813,40.518,40.4537,40.4997,6408.0
2022-09-14 11:35:00,44.09,44.11,44.06,44.11,5865.0,40.4905,40.5088,40.4629,40.5088,5865.0
2022-09-14 11:40:00,44.11,44.15,44.09,44.14,5633.0,40.5088,40.5456,40.4905,40.5364,5633.0
2022-09-14 11:45:00,44.14,44.17,44.13,44.13,6961.0,40.5364,40.5639,40.5272,40.5272,6961.0
2022-09-14 11:50:00,44.13,44.13,44.07,44.12,5670.0,40.5272,40.5272,40.4721,40.518,5670.0
2022-09-14 11:55:00,44.13,44.13,44.07,44.07,4830.0,40.5272,40.5272,40.4721,40.4721,4830.0
2022-09-14 12:00:00,44.08,44.08,44.01,44.01,7378.0,40.4813,40.4813,40.417,40.417,7378.0
2022-09-14 12:05:00,44.01,44.02,43.99,44.02,6412.0,40.417,40.4262,40.3986,40.4262,6412.0
2022-09-14 12:10:00,44.01,44.01,43.99,44.0,4161.0,40.417,40.417,40.3986,40.4078,4161.0
2022-09-14 12:15:00,44.0,44.03,43.99,44.03,3704.0,40.4078,40.4354,40.3986,40.4354,3704.0
2022-09-14 12:20:00,44.02,44.05,44.01,44.04,8246.0,40.4262,40.4537,40.417,40.4446,8246.0
2022-09-14 12:25:00,44.05,44.06,43.99,43.99,5176.0,40.4537,40.4629,40.3986,40.3986,5176.0
2022-09-14 12:30:00,44.02,44.04,43.99,44.04,6186.0,40.4262,40.4446,40.3986,40.4446,6186.0
2022-09-14 12:35:00,44.04,44.13,44.03,44.12,5382.0,40.4446,40.5272,40.4354,40.518,5382.0
2022-09-14 12:40:00,44.11,44.17,44.11,44.16,5117.0,40.5088,40.5639,40.5088,40.5548,5117.0
2022-09-14 12:45:00,44.17,44.2,44.15,44.2,7264.0,40.5639,40.5915,40.5456,40.5915,7264.0
2022-09-14 12:50:00,44.19,44.24,44.19,44.24,5644.0,40.5823,40.6282,40.5823,40.6282,5644.0
2022-09-14 12:55:00,44.24,44.24,44.17,44.2,4474.0,40.6282,40.6282,40.5639,40.5915,4474.0
2022-09-14 13:00:00,44.2,44.22,44.17,44.17,5329.0,40.5915,40.6099,40.5639,40.5639,5329.0
2022-09-14 13:05:00,44.17,44.17,44.12,44.16,5095.0,40.5639,40.5639,40.518,40.5548,5095.0
2022-09-14 13:10:00,44.16,44.22,44.16,44.22,4173.0,40.5548,40.6099,40.5548,40.6099,4173.0
2022-09-14 13:15:00,44.22,44.23,44.16,44.19,6587.0,40.6099,40.619,40.5548,40.5823,6587.0
2022-09-14 13:20:00,44.2,44.2,44.16,44.16,3493.0,40.5915,40.5915,40.5548,40.5548,3493.0
2022-09-14 13:25:00,44.16,44.17,44.13,44.17,3003.0,40.5548,40.5639,40.5272,40.5639,3003.0
2022-09-14 13:30:00,44.16,44.17,44.13,44.15,2731.0,40.5548,40.5639,40.5272,40.5456,2731.0
2022-09-14 13:35:00,44.13,44.13,44.07,44.08,3848.0,40.5272,40.5272,40.4721,40.4813,3848.0
2022-09-14 13:40:00,44.08,44.08,44.05,44.08,4000.0,40.4813,40.4813,40.4537,40.4813,4000.0
2022-09-14 13:45:00,44.08,44.08,43.9,43.92,11317.0,40.4813,40.4813,40.316,40.3344,11317.0
2022-09-14 13:50:00,43.92,43.98,43.92,43.97,8657.0,40.3344,40.3895,40.3344,40.3803,8657.0
2022-09-14 13:55:00,43.97,43.98,43.9,43.94,9889.0,40.3803,40.3895,40.316,40.3527,9889.0
2022-09-14 14:00:00,43.94,43.96,43.85,43.86,10227.0,40.3527,40.3711,40.2701,40.2793,10227.0
2022-09-14 14:05:00,43.85,43.93,43.85,43.87,7663.0,40.2701,40.3435,40.2701,40.2884,7663.0
2022-09-14 14:10:00,43.89,43.89,43.83,43.87,7098.0,40.3068,40.3068,40.2517,40.2884,7098.0
2022-09-14 14:15:00,43.87,43.88,43.84,43.87,6500.0,40.2884,40.2976,40.2609,40.2884,6500.0
2022-09-14 14:20:00,43.87,43.88,43.85,43.88,4797.0,40.2884,40.2976,40.2701,40.2976,4797.0
2022-09-14 14:25:00,43.87,43.89,43.86,43.88,3398.0,40.2884,40.3068,40.2793,40.2976,3398.0
2022-09-14 14:30:00,43.88,43.92,43.88,43.91,4113.0,40.2976,40.3344,40.2976,40.3252,4113.0
2022-09-14 14:35:00,43.91,43.91,43.89,43.9,5149.0,40.3252,40.3252,40.3068,40.316,5149.0
2022-09-14 14:40:00,43.9,43.91,43.82,43.83,7137.0,40.316,40.3252,40.2425,40.2517,7137.0
2022-09-14 14:45:00,43.83,43.85,43.78,43.84,7278.0,40.2517,40.2701,40.2058,40.2609,7278.0
2022-09-14 14:50:00,43.84,43.86,43.76,43.77,6890.0,40.2609,40.2793,40.1874,40.1966,6890.0
2022-09-14 14:55:00,43.78,43.81,43.77,43.79,5605.0,40.2058,40.2333,40.1966,40.215,5605.0
2022-09-14 15:00:00,43.79,43.83,43.78,43.79,6940.0,40.215,40.2517,40.2058,40.215,6940.0
2022-09-14 15:05:00,43.81,43.86,43.81,43.84,5525.0,40.2333,40.2793,40.2333,40.2609,5525.0
2022-09-14 15:10:00,43.84,43.84,43.7,43.7,11298.0,40.2609,40.2609,40.1323,40.1323,11298.0
2022-09-14 15:15:00,43.69,43.69,43.6,43.64,14387.0,40.1231,40.1231,40.0405,40.0772,14387.0
2022-09-14 15:20:00,43.63,43.71,43.61,43.68,17013.0,40.068,40.1415,40.0497,40.1139,17013.0
2022-09-14 15:25:00,43.68,43.69,43.63,43.69,9434.0,40.1139,40.1231,40.068,40.1231,9434.0
2022-09-14 15:30:00,43.68,43.68,43.57,43.64,12708.0,40.1139,40.1139,40.0129,40.0772,12708.0
2022-09-14 15:35:00,43.64,43.68,43.62,43.67,16866.0,40.0772,40.1139,40.0588,40.1048,16866.0
2022-09-14 15:40:00,43.67,43.8,43.66,43.79,23355.0,40.1048,40.2241,40.0956,40.215,23355.0
2022-09-14 15:45:00,43.78,43.85,43.77,43.84,38330.0,40.2058,40.2701,40.1966,40.2609,38330.0
2022-09-14 15:50:00,43.84,43.96,43.79,43.94,79489.0,40.2609,40.3711,40.215,40.3527,79489.0
2022-09-14 15:55:00,43.94,44.0,43.89,44.0,50455.0,40.3527,40.4078,40.3068,40.4078,50455.0
2022-09-15 09:30:00,43.8,43.82,43.7,43.72,10077.0,40.2241,40.2425,40.1323,40.1507,10077.0
2022-09-15 09:35:00,43.71,43.74,43.58,43.64,10093.0,40.1415,40.169,40.0221,40.0772,10093.0
2022-09-15 09:40:00,43.63,43.7,43.61,43.63,7107.0,40.068,40.1323,40.0497,40.068,7107.0
2022-09-15 09:45:00,43.63,43.75,43.63,43.74,6888.0,40.068,40.1782,40.068,40.169,6888.0
2022-09-15 09:50:00,43.79,43.84,43.75,43.81,11572.0,40.215,40.2609,40.1782,40.2333,11572.0
2022-09-15 09:55:00,43.8,43.8,43.73,43.8,6830.0,40.2241,40.2241,40.1599,40.2241,6830.0
2022-09-15 10:00:00,43.8,43.84,43.74,43.78,5656.0,40.2241,40.2609,40.169,40.2058,5656.0
2022-09-15 10:05:00,43.77,43.77,43.69,43.69,3200.0,40.1966,40.1966,40.1231,40.1231,3200.0
2022-09-15 10:10:00,43.68,43.71,43.67,43.7,8800.0,40.1139,40.1415,40.1048,40.1323,8800.0
2022-09-15 10:15:00,43.7,43.78,43.7,43.72,5283.0,40.1323,40.2058,40.1323,40.1507,5283.0
2022-09-15 10:20:00,43.71,43.71,43.58,43.62,5149.0,40.1415,40.1415,40.0221,40.0588,5149.0
2022-09-15 10:25:00,43.62,43.63,43.53,43.55,19198.0,40.0588,40.068,39.9762,39.9946,19198.0
2022-09-15 10:30:00,43.53,43.6,43.53,43.58,8986.0,39.9762,40.0405,39.9762,40.0221,8986.0
2022-09-15 10:35:00,43.59,43.69,43.58,43.65,9111.0,40.0313,40.1231,40.0221,40.0864,9111.0
2022-09-15 10:40:00,43.65,43.67,43.6,43.61,7219.0,40.0864,40.1048,40.0405,40.0497,7219.0
2022-09-15 10:45:00,43.62,43.62,43.53,43.53,15329.0,40.0588,40.0588,39.9762,39.9762,15329.0
2022-09-15 10:50:00,43.53,43.53,43.46,43.51,11098.0,39.9762,39.9762,39.9119,39.9578,11098.0
2022-09-15 10:55:00,43.51,43.54,43.5,43.53,9857.0,39.9578,39.9854,39.9486,39.9762,9857.0
2022-09-15 11:00:00,43.52,43.59,43.5,43.59,7167.0,39.967,40.0313,39.9486,40.0313,7167.0
2022-09-15 11:05:00,43.59,43.59,43.45,43.45,6756.0,40.0313,40.0313,39.9027,39.9027,6756.0
2022-09-15 11:10:00,43.43,43.46,43.38,43.43,14734.0,39.8844,39.9119,39.8384,39.8844,14734.0
2022-09-15 11:15:00,43.42,43.49,43.41,43.49,12849.0,39.8752,39.9395,39.866,39.9395,12849.0
2022-09-15 11:20:00,43.5,43.57,43.49,43.52,14473.0,39.9486,40.0129,39.9395,39.967,14473.0
2022-09-15 11:25:00,43.53,43.53,43.49,43.51,8244.0,39.9762,39.9762,39.9395,39.9578,8244.0
2022-09-15 11:30:00,43.51,43.55,43.49,43.53,9554.0,39.9578,39.9946,39.9395,39.9762,9554.0
2022-09-15 11:35:00,43.5,43.56,43.47,43.52,11804.0,39.9486,40.0037,39.9211,39.967,11804.0
2022-09-15 11:40:00,43.5,43.53,43.5,43.51,9209.0,39.9486,39.9762,39.9486,39.9578,9209.0
2022-09-15 11:45:00,43.51,43.55,43.5,43.51,13147.0,39.9578,39.9946,39.9486,39.9578,13147.0
2022-09-15 11:50:00,43.5,43.5,43.4,43.4,4111.0,39.9486,39.9486,39.8568,39.8568,4111.0
2022-09-15 11:55:00,43.38,43.4,43.34,43.39,13806.0,39.8384,39.8568,39.8017,39.8476,13806.0
2022-09-15 12:00:00,43.4,43.48,43.39,43.46,13930.0,39.8568,39.9303,39.8476,39.9119,13930.0
2022-09-15 12:05:00,43.46,43.46,43.42,43.44,9515.0,39.9119,39.9119,39.8752,39.8935,9515.0
2022-09-15 12:10:00,43.43,43.45,43.4,43.42,5149.0,39.8844,39.9027,39.8568,39.8752,5149.0
2022-09-15 12:15:00,43.42,43.5,43.42,43.5,3865.0,39.8752,39.9486,39.8752,39.9486,3865.0
2022-09-15 12:20:00,43.5,43.51,43.45,43.46,3749.0,39.9486,39.9578,39.9027,39.9119,3749.0
2022-09-15 12:25:00,43.45,43.49,43.45,43.47,5700.0,39.9027,39.9395,39.9027,39.9211,5700.0
2022-09-15 12:30:00,43.48,43.56,43.48,43.56,4010.0,39.9303,40.0037,39.9303,40.0037,4010.0
2022-09-15 12:35:00,43.57,43.59,43.55,43.58,5361.0,40.0129,40.0313,39.9946,40.0221,5361.0
2022-09-15 12:40:00,43.58,43.62,43.58,43.6,3796.0,40.0221,40.0588,40.0221,40.0405,3796.0
2022-09-15 12:45:00,43.58,43.58,43.55,43.56,2269.0,40.0221,40.0221,39.9946,40.0037,2269.0
2022-09-15 12:50:00,43.58,43.6,43.57,43.58,4374.0,40.0221,40.0405,40.0129,40.0221,4374.0
2022-09-15 12:55:00,43.56,43.62,43.56,43.62,6912.0,40.0037,40.0588,40.0037,40.0588,6912.0
2022-09-15 13:00:00,43.63,43.84,43.63,43.78,13393.0,40.068,40.2609,40.068,40.2058,13393.0
2022-09-15 13:05:00,43.78,43.81,43.77,43.8,8520.0,40.2058,40.2333,40.1966,40.2241,8520.0
2022-09-15 13:10:00,43.8,43.81,43.77,43.79,6440.0,40.2241,40.2333,40.1966,40.215,6440.0
2022-09-15 13:15:00,43.8,43.85,43.78,43.82,11069.0,40.2241,40.2701,40.2058,40.2425,11069.0
2022-09-15 13:20:00,43.79,43.82,43.77,43.79,3693.0,40.215,40.2425,40.1966,40.215,3693.0
2022-09-15 13:25:00,43.79,43.82,43.78,43.79,4276.0,40.215,40.2425,40.2058,40.215,4276.0
2022-09-15 13:30:00,43.79,43.81,43.77,43.79,4640.0,40.215,40.2333,40.1966,40.215,4640.0
2022-09-15 13:35:00,43.78,43.8,43.73,43.76,5132.0,40.2058,40.2241,40.1599,40.1874,5132.0
2022-09-15 13:40:00,43.77,43.78,43.75,43.75,3400.0,40.1966,40.2058,40.1782,40.1782,3400.0
2022-09-15 13:45:00,43.76,43.76,43.7,43.72,3145.0,40.1874,40.1874,40.1323,40.1507,3145.0
2022-09-15 13:50:00,43.71,43.73,43.69,43.72,2889.0,40.1415,40.1599,40.1231,40.1507,2889.0
2022-09-15 13:55:00,43.71,43.74,43.71,43.73,4142.0,40.1415,40.169,40.1415,40.1599,4142.0
2022-09-15 14:00:00,43.71,43.71,43.56,43.56,7436.0,40.1415,40.1415,40.0037,40.0037,7436.0
2022-09-15 14:05:00,43.55,43.57,43.52,43.54,2500.0,39.9946,40.0129,39.967,39.9854,2500.0
2022-09-15 14:10:00,43.53,43.59,43.53,43.56,5358.0,39.9762,40.0313,39.9762,40.0037,5358.0
2022-09-15 14:15:00,43.56,43.65,43.55,43.64,3271.0,40.0037,40.0864,39.9946,40.0772,3271.0
2022-09-15 14:20:00,43.62,43.63,43.59,43.62,3036.0,40.0588,40.068,40.0313,40.0588,3036.0
2022-09-15 14:25:00,43.62,43.66,43.61,43.66,2140.0,40.0588,40.0956,40.0497,40.0956,2140.0
2022-09-15 14:30:00,43.65,43.68,43.62,43.63,6215.0,40.0864,40.1139,40.0588,40.068,6215.0
2022-09-15 14:35:00,43.6,43.65,43.6,43.63,2459.0,40.0405,40.0864,40.0405,40.068,2459.0
2022-09-15 14:40:00,43.62,43.62,43.57,43.6,2197.0,40.0588,40.0588,40.0129,40.0405,2197.0
2022-09-15 14:45:00,43.61,43.61,43.46,43.48,16070.0,40.0497,40.0497,39.9119,39.9303,16070.0
2022-09-15 14:50:00,43.5,43.51,43.46,43.48,9215.0,39.9486,39.9578,39.9119,39.9303,9215.0
2022-09-15 14:55:00,43.47,43.49,43.45,43.47,16380.0,39.9211,39.9395,39.9027,39.9211,16380.0
2022-09-15 15:00:00,43.47,43.48,43.42,43.45,6661.0,39.9211,39.9303,39.8752,39.9027,6661.0
2022-09-15 15:05:00,43.46,43.47,43.37,43.37,22486.0,39.9119,39.9211,39.8293,39.8293,22486.0
2022-09-15 15:10:00,43.36,43.37,43.26,43.26,14813.0,39.8201,39.8293,39.7282,39.7282,14813.0
2022-09-15 15:15:00,43.27,43.27,43.22,43.24,9676.0,39.7374,39.7374,39.6915,39.7099,9676.0
2022-09-15 15:20:00,43.24,43.27,43.2,43.24,29048.0,39.7099,39.7374,39.6731,39.7099,29048.0
2022-09-15 15:25:00,43.24,43.24,43.1,43.13,23797.0,39.7099,39.7099,39.5813,39.6088,23797.0
2022-09-15 15:30:00,43.12,43.19,43.09,43.14,19067.0,39.5997,39.664,39.5721,39.618,19067.0
2022-09-15 15:35:00,43.14,43.19,43.14,43.19,12057.0,39.618,39.664,39.618,39.664,12057.0
2022-09-15 15:40:00,43.19,43.24,43.15,43.22,17268.0,39.664,39.7099,39.6272,39.6915,17268.0
2022-09-15 15:45:00,43.21,43.3,43.21,43.22,26553.0,39.6823,39.765,39.6823,39.6915,26553.0
2022-09-15 15:50:00,43.23,43.32,43.17,43.22,48827.0,39.7007,39.7833,39.6456,39.6915,48827.0
2022-09-15 15:55:00,43.23,43.34,43.23,43.3,49456.0,39.7007,39.8017,39.7007,39.765,49456.0
2022-09-16 09:30:00,43.07,43.15,42.84,42.86,29920.0,39.5537,39.6272,39.3425,39.3609,29920.0
2022-09-16 09:35:00,42.86,42.98,42.85,42.93,25925.0,39.3609,39.4711,39.3517,39.4252,25925.0
2022-09-16 09:40:00,42.94,42.99,42.89,42.98,18948.0,39.4344,39.4803,39.3884,39.4711,18948.0
2022-09-16 09:45:00,42.99,43.05,42.97,43.03,19874.0,39.4803,39.5354,39.4619,39.517,19874.0
2022-09-16 09:50:00,43.03,43.07,42.91,42.97,17956.0,39.517,39.5537,39.4068,39.4619,17956.0
2022-09-16 09:55:00,42.96,42.99,42.87,42.91,15211.0,39.4527,39.4803,39.3701,39.4068,15211.0
2022-09-16 10:00:00,42.92,43.06,42.92,43.03,12530.0,39.416,39.5446,39.416,39.517,12530.0
2022-09-16 10:05:00,43.02,43.15,43.01,43.08,9523.0,39.5078,39.6272,39.4986,39.5629,9523.0
2022-09-16 10:10:00,43.1,43.23,43.1,43.2,18562.0,39.5813,39.7007,39.5813,39.6731,18562.0
2022-09-16 10:15:00,43.21,43.22,43.09,43.11,10540.0,39.6823,39.6915,39.5721,39.5905,10540.0
2022-09-16 10:20:00,43.1,43.12,43.02,43.05,10194.0,39.5813,39.5997,39.5078,39.5354,10194.0
2022-09-16 10:25:00,43.05,43.07,43.01,43.01,6375.0,39.5354,39.5537,39.4986,39.4986,6375.0
2022-09-16 10:30:00,43.02,43.09,43.02,43.09,11208.0,39.5078,39.5721,39.5078,39.5721,11208.0
2022-09-16 10:35:00,43.11,43.14,43.04,43.05,5824.0,39.5905,39.618,39.5262,39.5354,5824.0
2022-09-16 10:40:00,43.05,43.09,42.97,42.97,7604.0,39.5354,39.5721,39.4619,39.4619,7604.0
2022-09-16 10:45:00,42.97,42.98,42.85,42.86,7973.0,39.4619,39.4711,39.3517,39.3609,7973.0
2022-09-16 10:50:00,42.86,42.97,42.85,42.9,8001.0,39.3609,39.4619,39.3517,39.3976,8001.0
2022-09-16 10:55:00,42.89,42.92,42.79,42.8,12079.0,39.3884,39.416,39.2966,39.3058,12079.0
2022-09-16 11:00:00,42.8,42.86,42.8,42.86,7651.0,39.3058,39.3609,39.3058,39.3609,7651.0
2022-09-16 11:05:00,42.86,42.94,42.86,42.92,4393.0,39.3609,39.4344,39.3609,39.416,4393.0
2022-09-16 11:10:00,42.91,42.91,42.85,42.85,14109.0,39.4068,39.4068,39.3517,39.3517,14109.0
2022-09-16 11:15:00,42.83,42.94,42.83,42.94,6188.0,39.3333,39.4344,39.3333,39.4344,6188.0
2022-09-16 11:20:00,42.93,42.93,42.86,42.89,10459.0,39.4252,39.4252,39.3609,39.3884,10459.0
2022-09-16 11:25:00,42.89,42.93,42.85,42.87,8477.0,39.3884,39.4252,39.3517,39.3701,8477.0
2022-09-16 11:30:00,42.86,42.94,42.85,42.89,7345.0,39.3609,39.4344,39.3517,39.3884,7345.0
2022-09-16 11:35:00,42.91,42.92,42.82,42.83,7846.0,39.4068,39.416,39.3242,39.3333,7846.0
2022-09-16 11:40:00,42.85,42.9,42.85,42.88,5843.0,39.3517,39.3976,39.3517,39.3793,5843.0
2022-09-16 11:45:00,42.9,42.92,42.88,42.89,8697.0,39.3976,39.416,39.3793,39.3884,8697.0
2022-09-16 11:50:00,42.89,42.96,42.87,42.96,9459.0,39.3884,39.4527,39.3701,39.4527,9459.0
2022-09-16 11:55:00,42.97,43.04,42.95,43.02,5748.0,39.4619,39.5262,39.4435,39.5078,5748.0
2022-09-16 12:00:00,43.03,43.03,42.97,42.97,9904.0,39.517,39.517,39.4619,39.4619,9904.0
2022-09-16 12:05:00,42.99,43.02,42.95,42.95,13353.0,39.4803,39.5078,39.4435,39.4435,13353.0
2022-09-16 12:10:00,42.96,42.97,42.91,42.93,9526.0,39.4527,39.4619,39.4068,39.4252,9526.0
2022-09-16 12:15:00,42.93,42.94,42.87,42.89,13720.0,39.4252,39.4344,39.3701,39.3884,13720.0
2022-09-16 12:20:00,42.88,42.88,42.84,42.85,12237.0,39.3793,39.3793,39.3425,39.3517,12237.0
2022-09-16 12:25:00,42.84,42.86,42.82,42.82,6567.0,39.3425,39.3609,39.3242,39.3242,6567.0
2022-09-16 12:30:00,42.83,42.88,42.83,42.87,8006.0,39.3333,39.3793,39.3333,39.3701,8006.0
2022-09-16 12:35:00,42.87,42.87,42.8,42.8,9937.0,39.3701,39.3701,39.3058,39.3058,9937.0
2022-09-16 12:40:00,42.81,42.92,42.81,42.91,8974.0,39.315,39.416,39.315,39.4068,8974.0
2022-09-16 12:45:00,42.91,42.95,42.9,42.94,12703.0,39.4068,39.4435,39.3976,39.4344,12703.0
2022-09-16 12:50:00,42.94,42.98,42.93,42.96,4825.0,39.4344,39.4711,39.4252,39.4527,4825.0
2022-09-16 12:55:00,42.94,42.99,42.94,42.98,1969.0,39.4344,39.4803,39.4344,39.4711,1969.0
2022-09-16 13:00:00,42.98,43.01,42.94,42.94,8104.0,39.4711,39.4986,39.4344,39.4344,8104.0
2022-09-16 13:05:00,42.95,42.96,42.86,42.9,14687.0,39.4435,39.4527,39.3609,39.3976,14687.0
2022-09-16 13:10:00,42.92,42.95,42.91,42.91,7653.0,39.416,39.4435,39.4068,39.4068,7653.0
2022-09-16 13:15:00,42.9,42.92,42.88,42.9,7270.0,39.3976,39.416,39.3793,39.3976,7270.0
2022-09-16 13:20:00,42.9,42.93,42.89,42.9,5459.0,39.3976,39.4252,39.3884,39.3976,5459.0
2022-09-16 13:25:00,42.9,42.91,42.88,42.91,5050.0,39.3976,39.4068,39.3793,39.4068,5050.0
2022-09-16 13:30:00,42.91,43.01,42.91,42.93,7023.0,39.4068,39.4986,39.4068,39.4252,7023.0
2022-09-16 13:35:00,42.94,43.03,42.94,43.0,5085.0,39.4344,39.517,39.4344,39.4895,5085.0
2022-09-16 13:40:00,43.01,43.02,42.98,43.01,4151.0,39.4986,39.5078,39.4711,39.4986,4151.0
2022-09-16 13:45:00,43.01,43.02,42.95,42.95,7878.0,39.4986,39.5078,39.4435,39.4435,7878.0
2022-09-16 13:50:00,42.94,42.94,42.89,42.9,7506.0,39.4344,39.4344,39.3884,39.3976,7506.0
2022-09-16 13:55:00,42.89,42.94,42.88,42.9,6864.0,39.3884,39.4344,39.3793,39.3976,6864.0
2022-09-16 14:00:00,42.89,42.96,42.89,42.96,5947.0,39.3884,39.4527,39.3884,39.4527,5947.0
2022-09-16 14:05:00,42.97,42.97,42.92,42.94,3060.0,39.4619,39.4619,39.416,39.4344,3060.0
2022-09-16 14:10:00,42.95,42.95,42.92,42.93,4108.0,39.4435,39.4435,39.416,39.4252,4108.0
2022-09-16 14:15:00,42.93,42.97,42.91,42.92,5387.0,39.4252,39.4619,39.4068,39.416,5387.0
2022-09-16 14:20:00,42.95,43.0,42.95,43.0,6418.0,39.4435,39.4895,39.4435,39.4895,6418.0
2022-09-16 14:25:00,43.03,43.14,43.02,43.12,10378.0,39.517,39.618,39.5078,39.5997,10378.0
2022-09-16 14:30:00,43.12,43.13,43.06,43.13,8643.0,39.5997,39.6088,39.5446,39.6088,8643.0
2022-09-16 14:35:00,43.14,43.14,43.08,43.09,7457.0,39.618,39.618,39.5629,39.5721,7457.0
2022-09-16 14:40:00,43.09,43.11,43.05,43.09,4237.0,39.5721,39.5905,39.5354,39.5721,4237.0
2022-09-16 14:45:00,43.09,43.22,43.09,43.2,7696.0,39.5721,39.6915,39.5721,39.6731,7696.0
2022-09-16 14:50:00,43.19,43.21,43.16,43.21,5016.0,39.664,39.6823,39.6364,39.6823,5016.0
2022-09-16 14:55:00,43.22,43.23,43.17,43.19,10128.0,39.6915,39.7007,39.6456,39.664,10128.0
2022-09-16 15:00:00,43.18,43.23,43.17,43.22,8863.0,39.6548,39.7007,39.6456,39.6915,8863.0
2022-09-16 15:05:00,43.23,43.31,43.23,43.27,18784.0,39.7007,39.7742,39.7007,39.7374,18784.0
2022-09-16 15:10:00,43.27,43.27,43.16,43.16,12376.0,39.7374,39.7374,39.6364,39.6364,12376.0
2022-09-16 15:15:00,43.16,43.21,43.14,43.17,9744.0,39.6364,39.6823,39.618,39.6456,9744.0
2022-09-16 15:20:00,43.17,43.29,43.17,43.26,12625.0,39.6456,39.7558,39.6456,39.7282,12625.0
2022-09-16 15:25:00,43.23,43.26,43.18,43.22,10262.0,39.7007,39.7282,39.6548,39.6915,10262.0
2022-09-16 15:30:00,43.21,43.29,43.17,43.25,19118.0,39.6823,39.7558,39.6456,39.7191,19118.0
2022-09-16 15:35:00,43.25,43.31,43.23,43.31,11550.0,39.7191,39.7742,39.7007,39.7742,11550.0
2022-09-16 15:40:00,43.32,43.34,43.28,43.32,20355.0,39.7833,39.8017,39.7466,39.7833,20355.0
2022-09-16 15:45:00,43.31,43.31,43.25,43.31,14083.0,39.7742,39.7742,39.7191,39.7742,14083.0
2022-09-16 15:50:00,43.31,43.38,43.25,43.28,80582.0,39.7742,39.8384,39.7191,39.7466,80582.0
2022-09-16 15:55:00,43.27,43.48,43.27,43.28,79057.0,39.7374,39.9303,39.7374,39.7466,79057.0
2022-09-19 09:30:00,42.88,43.02,42.81,42.98,23331.0,39.3793,39.5078,39.315,39.4711,23331.0
2022-09-19 09:35:00,43.0,43.04,42.97,43.0,6680.0,39.4895,39.5262,39.4619,39.4895,6680.0
2022-09-19 09:40:00,43.01,43.1,42.99,43.09,5603.0,39.4986,39.5813,39.4803,39.5721,5603.0
2022-09-19 09:45:00,43.1,43.16,43.09,43.11,6109.0,39.5813,39.6364,39.5721,39.5905,6109.0
2022-09-19 09:50:00,43.12,43.17,43.11,43.13,3012.0,39.5997,39.6456,39.5905,39.6088,3012.0
2022-09-19 09:55:00,43.1,43.12,43.06,43.07,1900.0,39.5813,39.5997,39.5446,39.5537,1900.0
2022-09-19 10:00:00,43.06,43.09,43.01,43.02,3624.0,39.5446,39.5721,39.4986,39.5078,3624.0
2022-09-19 10:05:00,43.02,43.12,43.02,43.12,4927.0,39.5078,39.5997,39.5078,39.5997,4927.0
2022-09-19 10:10:00,43.12,43.24,43.12,43.2,3930.0,39.5997,39.7099,39.5997,39.6731,3930.0
2022-09-19 10:15:00,43.17,43.19,43.12,43.13,4600.0,39.6456,39.664,39.5997,39.6088,4600.0
2022-09-19 10:20:00,43.14,43.16,43.11,43.16,5072.0,39.618,39.6364,39.5905,39.6364,5072.0
2022-09-19 10:25:00,43.17,43.25,43.17,43.25,4514.0,39.6456,39.7191,39.6456,39.7191,4514.0
2022-09-19 10:30:00,43.26,43.3,43.24,43.3,6785.0,39.7282,39.765,39.7099,39.765,6785.0
2022-09-19 10:35:00,43.32,43.37,43.32,43.37,4918.0,39.7833,39.8293,39.7833,39.8293,4918.0
2022-09-19 10:40:00,43.39,43.43,43.39,43.41,3200.0,39.8476,39.8844,39.8476,39.866,3200.0
2022-09-19 10:45:00,43.41,43.43,43.36,43.37,4401.0,39.866,39.8844,39.8201,39.8293,4401.0
2022-09-19 10:50:00,43.36,43.36,43.28,43.29,6006.0,39.8201,39.8201,39.7466,39.7558,6006.0
2022-09-19 10:55:00,43.28,43.3,43.24,43.27,5566.0,39.7466,39.765,39.7099,39.7374,5566.0
2022-09-19 11:00:00,43.29,43.32,43.27,43.28,5469.0,39.7558,39.7833,39.7374,39.7466,5469.0
2022-09-19 11:05:00,43.26,43.27,43.22,43.22,4825.0,39.7282,39.7374,39.6915,39.6915,4825.0
2022-09-19 11:10:00,43.23,43.26,43.2,43.2,4186.0,39.7007,39.7282,39.6731,39.6731,4186.0
2022-09-19 11:15:00,43.2,43.27,43.18,43.18,7435.0,39.6731,39.7374,39.6548,39.6548,7435.0
2022-09-19 11:20:00,43.18,43.18,43.09,43.11,10256.0,39.6548,39.6548,39.5721,39.5905,10256.0
2022-09-19 11:25:00,43.11,43.12,43.06,43.07,11540.0,39.5905,39.5997,39.5446,39.5537,11540.0
2022-09-19 11:30:00,43.05,43.06,43.01,43.03,10156.0,39.5354,39.5446,39.4986,39.517,10156.0
2022-09-19 11:35:00,43.02,43.03,42.97,42.99,4452.0,39.5078,39.517,39.4619,39.4803,4452.0
2022-09-19 11:40:00,42.96,42.96,42.94,42.95,6171.0,39.4527,39.4527,39.4344,39.4435,6171.0
2022-09-19 11:45:00,42.96,42.98,42.93,42.94,5017.0,39.4527,39.4711,39.4252,39.4344,5017.0
2022-09-19 11:50:00,42.93,42.95,42.91,42.93,5605.0,39.4252,39.4435,39.4068,39.4252,5605.0
2022-09-19 11:55:00,42.94,42.94,42.86,42.87,7419.0,39.4344,39.4344,39.3609,39.3701,7419.0
2022-09-19 12:00:00,42.87,42.9,42.83,42.84,6074.0,39.3701,39.3976,39.3333,39.3425,6074.0
2022-09-19 12:05:00,42.83,42.86,42.77,42.86,5594.0,39.3333,39.3609,39.2782,39.3609,5594.0
2022-09-19 12:10:00,42.86,42.89,42.86,42.86,7976.0,39.3609,39.3884,39.3609,39.3609,7976.0
2022-09-19 12:15:00,42.86,42.9,42.84,42.88,4890.0,39.3609,39.3976,39.3425,39.3793,4890.0
2022-09-19 12:20:00,42.84,42.87,42.84,42.87,4836.0,39.3425,39.3701,39.3425,39.3701,4836.0
2022-09-19 12:25:00,42.86,42.87,42.83,42.85,3221.0,39.3609,39.3701,39.3333,39.3517,3221.0
2022-09-19 12:30:00,42.84,42.89,42.84,42.89,6407.0,39.3425,39.3884,39.3425,39.3884,6407.0
2022-09-19 12:35:00,42.91,42.98,42.91,42.97,3209.0,39.4068,39.4711,39.4068,39.4619,3209.0
2022-09-19 12:40:00,42.96,42.96,42.91,42.96,4395.0,39.4527,39.4527,39.4068,39.4527,4395.0
2022-09-19 12:45:00,42.96,42.97,42.94,42.94,4646.0,39.4527,39.4619,39.4344,39.4344,4646.0
2022-09-19 12:50:00,42.95,43.04,42.95,43.04,4136.0,39.4435,39.5262,39.4435,39.5262,4136.0
2022-09-19 12:55:00,43.03,43.06,43.03,43.06,5462.0,39.517,39.5446,39.517,39.5446,5462.0
2022-09-19 13:00:00,43.06,43.09,43.06,43.07,5126.0,39.5446,39.5721,39.5446,39.5537,5126.0
2022-09-19 13:05:00,43.06,43.08,43.05,43.06,5151.0,39.5446,39.5629,39.5354,39.5446,5151.0
2022-09-19 13:10:00,43.07,43.07,43.02,43.03,2926.0,39.5537,39.5537,39.5078,39.517,2926.0
2022-09-19 13:15:00,43.03,43.03,42.99,43.01,3118.0,39.517,39.517,39.4803,39.4986,3118.0
2022-09-19 13:20:00,43.02,43.05,43.0,43.05,2476.0,39.5078,39.5354,39.4895,39.5354,2476.0
2022-09-19 13:25:00,43.06,43.11,43.06,43.1,7648.0,39.5446,39.5905,39.5446,39.5813,7648.0
2022-09-19 13:30:00,43.1,43.1,43.01,43.02,3114.0,39.5813,39.5813,39.4986,39.5078,3114.0
2022-09-19 13:35:00,43.0,43.02,42.98,43.02,2236.0,39.4895,39.5078,39.4711,39.5078,2236.0
2022-09-19 13:40:00,43.03,43.06,43.01,43.02,5000.0,39.517,39.5446,39.4986,39.5078,5000.0
2022-09-19 13:45:00,43.03,43.09,43.03,43.06,3500.0,39.517,39.5721,39.517,39.5446,3500.0
2022-09-19 13:50:00,43.05,43.08,43.02,43.02,5994.0,39.5354,39.5629,39.5078,39.5078,5994.0
2022-09-19 13:55:00,43.01,43.05,43.01,43.01,5049.0,39.4986,39.5354,39.4986,39.4986,5049.0
2022-09-19 14:00:00,43.02,43.03,43.0,43.0,3079.0,39.5078,39.517,39.4895,39.4895,3079.0
2022-09-19 14:05:00,43.0,43.03,42.96,43.03,2153.0,39.4895,39.517,39.4527,39.517,2153.0
2022-09-19 14:10:00,43.03,43.03,43.0,43.0,2600.0,39.517,39.517,39.4895,39.4895,2600.0
2022-09-19 14:15:00,42.99,43.05,42.99,43.01,3391.0,39.4803,39.5354,39.4803,39.4986,3391.0
2022-09-19 14:20:00,43.02,43.02,42.95,42.96,3074.0,39.5078,39.5078,39.4435,39.4527,3074.0
2022-09-19 14:25:00,42.96,43.01,42.96,43.0,4793.0,39.4527,39.4986,39.4527,39.4895,4793.0
2022-09-19 14:30:00,43.0,43.04,43.0,43.04,5609.0,39.4895,39.5262,39.4895,39.5262,5609.0
2022-09-19 14:35:00,43.04,43.08,43.03,43.08,4312.0,39.5262,39.5629,39.517,39.5629,4312.0
2022-09-19 14:40:00,43.06,43.06,43.02,43.02,3357.0,39.5446,39.5446,39.5078,39.5078,3357.0
2022-09-19 14:45:00,42.99,43.01,42.98,42.99,2700.0,39.4803,39.4986,39.4711,39.4803,2700.0
2022-09-19 14:50:00,43.0,43.06,43.0,43.05,6429.0,39.4895,39.5446,39.4895,39.5354,6429.0
2022-09-19 14:55:00,43.06,43.08,43.05,43.08,3718.0,39.5446,39.5629,39.5354,39.5629,3718.0
2022-09-19 15:00:00,43.11,43.22,43.11,43.22,3900.0,39.5905,39.6915,39.5905,39.6915,3900.0
2022-09-19 15:05:00,43.22,43.23,43.2,43.21,7580.0,39.6915,39.7007,39.6731,39.6823,7580.0
2022-09-19 15:10:00,43.19,43.32,43.19,43.27,14518.0,39.664,39.7833,39.664,39.7374,14518.0
2022-09-19 15:15:00,43.28,43.29,43.23,43.24,9083.0,39.7466,39.7558,39.7007,39.7099,9083.0
2022-09-19 15:20:00,43.23,43.26,43.23,43.25,6915.0,39.7007,39.7282,39.7007,39.7191,6915.0
2022-09-19 15:25:00,43.26,43.3,43.26,43.27,6182.0,39.7282,39.765,39.7282,39.7374,6182.0
2022-09-19 15:30:00,43.27,43.33,43.27,43.31,19539.0,39.7374,39.7925,39.7374,39.7742,19539.0
2022-09-19 15:35:00,43.3,43.33,43.29,43.31,8448.0,39.765,39.7925,39.7558,39.7742,8448.0
2022-09-19 15:40:00,43.31,43.31,43.25,43.28,9846.0,39.7742,39.7742,39.7191,39.7466,9846.0
2022-09-19 15:45:00,43.28,43.31,43.24,43.26,8569.0,39.7466,39.7742,39.7099,39.7282,8569.0
2022-09-19 15:50:00,43.27,43.3,43.2,43.27,30279.0,39.7374,39.765,39.6731,39.7374,30279.0
2022-09-19 15:55:00,43.27,43.32,43.23,43.32,34356.0,39.7374,39.7833,39.7007,39.7833,34356.0
2022-09-20 09:30:00,43.01,43.01,42.85,42.87,12032.0,39.4986,39.4986,39.3517,39.3701,12032.0
2022-09-20 09:35:00,42.86,42.89,42.76,42.76,6807.0,39.3609,39.3884,39.2691,39.2691,6807.0
2022-09-20 09:40:00,42.76,42.76,42.68,42.74,9853.0,39.2691,39.2691,39.1956,39.2507,9853.0
2022-09-20 09:45:00,42.74,42.8,42.73,42.77,4098.0,39.2507,39.3058,39.2415,39.2782,4098.0
2022-09-20 09:50:00,42.76,42.78,42.69,42.73,4770.0,39.2691,39.2874,39.2048,39.2415,4770.0
2022-09-20 09:55:00,42.74,42.79,42.71,42.71,2820.0,39.2507,39.2966,39.2231,39.2231,2820.0
2022-09-20 10:00:00,42.71,42.72,42.64,42.66,4790.0,39.2231,39.2323,39.1589,39.1772,4790.0
2022-09-20 10:05:00,42.64,42.7,42.64,42.68,3530.0,39.1589,39.214,39.1589,39.1956,3530.0
2022-09-20 10:10:00,42.66,42.67,42.55,42.59,4110.0,39.1772,39.1864,39.0762,39.1129,4110.0
2022-09-20 10:15:00,42.6,42.6,42.55,42.55,4700.0,39.1221,39.1221,39.0762,39.0762,4700.0
2022-09-20 10:20:00,42.55,42.6,42.54,42.54,4134.0,39.0762,39.1221,39.067,39.067,4134.0
2022-09-20 10:25:00,42.53,42.6,42.52,42.56,5977.0,39.0578,39.1221,39.0486,39.0854,5977.0
2022-09-20 10:30:00,42.52,42.53,42.49,42.51,11104.0,39.0486,39.0578,39.0211,39.0395,11104.0
2022-09-20 10:35:00,42.5,42.51,42.42,42.47,9934.0,39.0303,39.0395,38.9568,39.0027,9934.0
2022-09-20 10:40:00,42.48,42.54,42.48,42.51,9881.0,39.0119,39.067,39.0119,39.0395,9881.0
2022-09-20 10:45:00,42.51,42.57,42.49,42.57,5095.0,39.0395,39.0946,39.0211,39.0946,5095.0
2022-09-20 10:50:00,42.58,42.64,42.57,42.64,7799.0,39.1038,39.1589,39.0946,39.1589,7799.0
2022-09-20 10:55:00,42.65,42.67,42.61,42.62,9040.0,39.168,39.1864,39.1313,39.1405,9040.0
2022-09-20 11:00:00,42.61,42.63,42.55,42.58,13611.0,39.1313,39.1497,39.0762,39.1038,13611.0
2022-09-20 11:05:00,42.58,42.61,42.56,42.6,5579.0,39.1038,39.1313,39.0854,39.1221,5579.0
2022-09-20 11:10:00,42.59,42.59,42.54,42.55,3607.0,39.1129,39.1129,39.067,39.0762,3607.0
2022-09-20 11:15:00,42.56,42.56,42.51,42.51,6028.0,39.0854,39.0854,39.0395,39.0395,6028.0
2022-09-20 11:20:00,42.5,42.51,42.49,42.5,4415.0,39.0303,39.0395,39.0211,39.0303,4415.0
2022-09-20 11:25:00,42.48,42.51,42.48,42.48,4720.0,39.0119,39.0395,39.0119,39.0119,4720.0
2022-09-20 11:30:00,42.49,42.53,42.48,42.51,4491.0,39.0211,39.0578,39.0119,39.0395,4491.0
2022-09-20 11:35:00,42.51,42.52,42.48,42.52,4406.0,39.0395,39.0486,39.0119,39.0486,4406.0
2022-09-20 11:40:00,42.53,42.53,42.5,42.51,3510.0,39.0578,39.0578,39.0303,39.0395,3510.0
2022-09-20 11:45:00,42.51,42.58,42.51,42.56,7507.0,39.0395,39.1038,39.0395,39.0854,7507.0
2022-09-20 11:50:00,42.56,42.63,42.55,42.6,10335.0,39.0854,39.1497,39.0762,39.1221,10335.0
2022-09-20 11:55:00,42.6,42.65,42.6,42.65,5607.0,39.1221,39.168,39.1221,39.168,5607.0
2022-09-20 12:00:00,42.66,42.69,42.66,42.68,2849.0,39.1772,39.2048,39.1772,39.1956,2849.0
2022-09-20 12:05:00,42.67,42.69,42.63,42.63,5569.0,39.1864,39.2048,39.1497,39.1497,5569.0
2022-09-20 12:10:00,42.63,42.66,42.63,42.65,3837.0,39.1497,39.1772,39.1497,39.168,3837.0
2022-09-20 12:15:00,42.63,42.63,42.58,42.6,5486.0,39.1497,39.1497,39.1038,39.1221,5486.0
2022-09-20 12:20:00,42.61,42.61,42.57,42.57,9000.0,39.1313,39.1313,39.0946,39.0946,9000.0
2022-09-20 12:25:00,42.56,42.58,42.5,42.5,3588.0,39.0854,39.1038,39.0303,39.0303,3588.0
2022-09-20 12:30:00,42.49,42.5,42.44,42.46,4764.0,39.0211,39.0303,38.9752,38.9935,4764.0
2022-09-20 12:35:00,42.47,42.47,42.44,42.46,3071.0,39.0027,39.0027,38.9752,38.9935,3071.0
2022-09-20 12:40:00,42.47,42.49,42.44,42.48,2100.0,39.0027,39.0211,38.9752,39.0119,2100.0
2022-09-20 12:45:00,42.48,42.51,42.47,42.49,3500.0,39.0119,39.0395,39.0027,39.0211,3500.0
2022-09-20 12:50:00,42.49,42.51,42.48,42.51,1869.0,39.0211,39.0395,39.0119,39.0395,1869.0
2022-09-20 12:55:00,42.53,42.53,42.52,42.52,1200.0,39.0578,39.0578,39.0486,39.0486,1200.0
2022-09-20 13:00:00,42.52,42.56,42.51,42.51,2188.0,39.0486,39.0854,39.0395,39.0395,2188.0
2022-09-20 13:05:00,42.49,42.52,42.47,42.51,4468.0,39.0211,39.0486,39.0027,39.0395,4468.0
2022-09-20 13:10:00,42.51,42.51,42.48,42.51,2222.0,39.0395,39.0395,39.0119,39.0395,2222.0
2022-09-20 13:15:00,42.5,42.5,42.44,42.44,5708.0,39.0303,39.0303,38.9752,38.9752,5708.0
2022-09-20 13:20:00,42.43,42.46,42.41,42.46,2530.0,38.966,38.9935,38.9476,38.9935,2530.0
2022-09-20 13:25:00,42.46,42.46,42.39,42.39,5736.0,38.9935,38.9935,38.9293,38.9293,5736.0
2022-09-20 13:30:00,42.38,42.38,42.32,42.33,3759.0,38.9201,38.9201,38.865,38.8742,3759.0
2022-09-20 13:35:00,42.33,42.36,42.33,42.36,1700.0,38.8742,38.9017,38.8742,38.9017,1700.0
2022-09-20 13:40:00,42.36,42.4,42.36,42.4,2085.0,38.9017,38.9384,38.9017,38.9384,2085.0
2022-09-20 13:45:00,42.4,42.41,42.35,42.35,4084.0,38.9384,38.9476,38.8925,38.8925,4084.0
2022-09-20 13:50:00,42.33,42.34,42.3,42.32,3200.0,38.8742,38.8833,38.8466,38.865,3200.0
2022-09-20 13:55:00,42.32,42.32,42.28,42.29,4910.0,38.865,38.865,38.8282,38.8374,4910.0
2022-09-20 14:00:00,42.28,42.36,42.28,42.32,10412.0,38.8282,38.9017,38.8282,38.865,10412.0
2022-09-20 14:05:00,42.34,42.38,42.32,42.36,5898.0,38.8833,38.9201,38.865,38.9017,5898.0
2022-09-20 14:10:00,42.36,42.36,42.34,42.35,936.0,38.9017,38.9017,38.8833,38.8925,936.0
2022-09-20 14:15:00,42.34,42.4,42.33,42.4,2464.0,38.8833,38.9384,38.8742,38.9384,2464.0
2022-09-20 14:20:00,42.4,42.46,42.4,42.45,4500.0,38.9384,38.9935,38.9384,38.9844,4500.0
2022-09-20 14:25:00,42.44,42.47,42.43,42.44,1551.0,38.9752,39.0027,38.966,38.9752,1551.0
2022-09-20 14:30:00,42.42,42.44,42.38,42.39,3215.0,38.9568,38.9752,38.9201,38.9293,3215.0
2022-09-20 14:35:00,42.38,42.4,42.38,42.38,3100.0,38.9201,38.9384,38.9201,38.9201,3100.0
2022-09-20 14:40:00,42.39,42.42,42.36,42.42,2600.0,38.9293,38.9568,38.9017,38.9568,2600.0
2022-09-20 14:45:00,42.41,42.57,42.41,42.51,11660.0,38.9476,39.0946,38.9476,39.0395,11660.0
2022-09-20 14:50:00,42.5,42.51,42.43,42.43,6919.0,39.0303,39.0395,38.966,38.966,6919.0
2022-09-20 14:55:00,42.43,42.48,42.43,42.47,8130.0,38.966,39.0119,38.966,39.0027,8130.0
2022-09-20 15:00:00,42.46,42.51,42.44,42.44,5959.0,38.9935,39.0395,38.9752,38.9752,5959.0
2022-09-20 15:05:00,42.44,42.44,42.4,42.41,4879.0,38.9752,38.9752,38.9384,38.9476,4879.0
2022-09-20 15:10:00,42.41,42.46,42.41,42.46,4625.0,38.9476,38.9935,38.9476,38.9935,4625.0
2022-09-20 15:15:00,42.45,42.51,42.45,42.51,9598.0,38.9844,39.0395,38.9844,39.0395,9598.0
2022-09-20 15:20:00,42.51,42.56,42.5,42.51,17158.0,39.0395,39.0854,39.0303,39.0395,17158.0
2022-09-20 15:25:00,42.51,42.55,42.51,42.53,7803.0,39.0395,39.0762,39.0395,39.0578,7803.0
2022-09-20 15:30:00,42.51,42.58,42.47,42.58,23302.0,39.0395,39.1038,39.0027,39.1038,23302.0
2022-09-20 15:35:00,42.58,42.69,42.57,42.67,8740.0,39.1038,39.2048,39.0946,39.1864,8740.0
2022-09-20 15:40:00,42.66,42.69,42.63,42.69,19673.0,39.1772,39.2048,39.1497,39.2048,19673.0
2022-09-20 15:45:00,42.68,42.7,42.65,42.67,32494.0,39.1956,39.214,39.168,39.1864,32494.0
2022-09-20 15:50:00,42.67,42.68,42.61,42.64,38840.0,39.1864,39.1956,39.1313,39.1589,38840.0
2022-09-20 15:55:00,42.63,42.63,42.56,42.6,42918.0,39.1497,39.1497,39.0854,39.1221,42918.0
2022-09-21 09:30:00,42.36,42.62,42.36,42.6,44515.0,38.9017,39.1405,38.9017,39.1221,44515.0
2022-09-21 09:35:00,42.59,42.67,42.56,42.64,16543.0,39.1129,39.1864,39.0854,39.1589,16543.0
2022-09-21 09:40:00,42.6,42.66,42.56,42.58,9162.0,39.1221,39.1772,39.0854,39.1038,9162.0
2022-09-21 09:45:00,42.64,42.71,42.63,42.67,7136.0,39.1589,39.2231,39.1497,39.1864,7136.0
2022-09-21 09:50:00,42.7,42.78,42.68,42.75,6525.0,39.214,39.2874,39.1956,39.2599,6525.0
2022-09-21 09:55:00,42.75,42.77,42.68,42.77,5341.0,39.2599,39.2782,39.1956,39.2782,5341.0
2022-09-21 10:00:00,42.77,42.85,42.76,42.8,3511.0,39.2782,39.3517,39.2691,39.3058,3511.0
2022-09-21 10:05:00,42.81,42.84,42.77,42.84,5490.0,39.315,39.3425,39.2782,39.3425,5490.0
2022-09-21 10:10:00,42.84,42.86,42.79,42.81,6364.0,39.3425,39.3609,39.2966,39.315,6364.0
2022-09-21 10:15:00,42.8,42.81,42.77,42.77,7598.0,39.3058,39.315,39.2782,39.2782,7598.0
2022-09-21 10:20:00,42.76,42.76,42.72,42.74,5254.0,39.2691,39.2691,39.2323,39.2507,5254.0
2022-09-21 10:25:00,42.75,42.78,42.74,42.77,4850.0,39.2599,39.2874,39.2507,39.2782,4850.0
2022-09-21 10:30:00,42.77,42.78,42.68,42.7,11595.0,39.2782,39.2874,39.1956,39.214,11595.0
2022-09-21 10:35:00,42.71,42.72,42.68,42.7,5869.0,39.2231,39.2323,39.1956,39.214,5869.0
2022-09-21 10:40:00,42.69,42.69,42.64,42.67,6122.0,39.2048,39.2048,39.1589,39.1864,6122.0
2022-09-21 10:45:00,42.67,42.69,42.6,42.61,9887.0,39.1864,39.2048,39.1221,39.1313,9887.0
2022-09-21 10:50:00,42.61,42.65,42.61,42.62,5750.0,39.1313,39.168,39.1313,39.1405,5750.0
2022-09-21 10:55:00,42.63,42.67,42.58,42.58,8203.0,39.1497,39.1864,39.1038,39.1038,8203.0
2022-09-21 11:00:00,42.58,42.58,42.5,42.5,8211.0,39.1038,39.1038,39.0303,39.0303,8211.0
2022-09-21 11:05:00,42.49,42.54,42.49,42.54,7557.0,39.0211,39.067,39.0211,39.067,7557.0
2022-09-21 11:10:00,42.54,42.54,42.51,42.54,4022.0,39.067,39.067,39.0395,39.067,4022.0
2022-09-21 11:15:00,42.54,42.54,42.47,42.48,4000.0,39.067,39.067,39.0027,39.0119,4000.0
2022-09-21 11:20:00,42.49,42.52,42.48,42.52,3017.0,39.0211,39.0486,39.0119,39.0486,3017.0
2022-09-21 11:25:00,42.52,42.52,42.48,42.5,4839.0,39.0486,39.0486,39.0119,39.0303,4839.0
2022-09-21 11:30:00,42.52,42.54,42.51,42.54,5498.0,39.0486,39.067,39.0395,39.067,5498.0
2022-09-21 11:35:00,42.55,42.56,42.52,42.56,4593.0,39.0762,39.0854,39.0486,39.0854,4593.0
2022-09-21 11:40:00,42.56,42.59,42.56,42.57,3900.0,39.0854,39.1129,39.0854,39.0946,3900.0
2022-09-21 11:45:00,42.56,42.58,42.55,42.55,6013.0,39.0854,39.1038,39.0762,39.0762,6013.0
2022-09-21 11:50:00,42.54,42.59,42.54,42.59,3596.0,39.067,39.1129,39.067,39.1129,3596.0
2022-09-21 11:55:00,42.59,42.6,42.58,42.58,8643.0,39.1129,39.1221,39.1038,39.1038,8643.0
2022-09-21 12:00:00,42.59,42.6,42.56,42.57,11626.0,39.1129,39.1221,39.0854,39.0946,11626.0
2022-09-21 12:05:00,42.57,42.6,42.56,42.59,6574.0,39.0946,39.1221,39.0854,39.1129,6574.0
2022-09-21 12:10:00,42.58,42.59,42.58,42.59,1054.0,39.1038,39.1129,39.1038,39.1129,1054.0
2022-09-21 12:15:00,42.58,42.61,42.58,42.61,5299.0,39.1038,39.1313,39.1038,39.1313,5299.0
2022-09-21 12:20:00,42.61,42.61,42.57,42.58,3588.0,39.1313,39.1313,39.0946,39.1038,3588.0
2022-09-21 12:25:00,42.57,42.65,42.56,42.65,4110.0,39.0946,39.168,39.0854,39.168,4110.0
2022-09-21 12:30:00,42.66,42.71,42.65,42.71,7664.0,39.1772,39.2231,39.168,39.2231,7664.0
2022-09-21 12:35:00,42.7,42.71,42.65,42.65,3117.0,39.214,39.2231,39.168,39.168,3117.0
2022-09-21 12:40:00,42.65,42.67,42.64,42.64,4141.0,39.168,39.1864,39.1589,39.1589,4141.0
2022-09-21 12:45:00,42.63,42.66,42.62,42.64,4828.0,39.1497,39.1772,39.1405,39.1589,4828.0
2022-09-21 12:50:00,42.64,42.64,42.61,42.61,2712.0,39.1589,39.1589,39.1313,39.1313,2712.0
2022-09-21 12:55:00,42.6,42.62,42.54,42.54,11112.0,39.1221,39.1405,39.067,39.067,11112.0
2022-09-21 13:00:00,42.53,42.56,42.53,42.55,4800.0,39.0578,39.0854,39.0578,39.0762,4800.0
2022-09-21 13:05:00,42.54,42.55,42.53,42.55,4400.0,39.067,39.0762,39.0578,39.0762,4400.0
2022-09-21 13:10:00,42.55,42.56,42.54,42.54,5799.0,39.0762,39.0854,39.067,39.067,5799.0
2022-09-21 13:15:00,42.53,42.53,42.51,42.52,7773.0,39.0578,39.0578,39.0395,39.0486,7773.0
2022-09-21 13:20:00,42.53,42.54,42.52,42.52,9977.0,39.0578,39.067,39.0486,39.0486,9977.0
2022-09-21 13:25:00,42.51,42.54,42.5,42.54,5300.0,39.0395,39.067,39.0303,39.067,5300.0
2022-09-21 13:30:00,42.54,42.57,42.53,42.57,4150.0,39.067,39.0946,39.0578,39.0946,4150.0
2022-09-21 13:35:00,42.58,42.63,42.57,42.62,5736.0,39.1038,39.1497,39.0946,39.1405,5736.0
2022-09-21 13:40:00,42.63,42.63,42.6,42.6,3965.0,39.1497,39.1497,39.1221,39.1221,3965.0
2022-09-21 13:45:00,42.6,42.61,42.57,42.59,3999.0,39.1221,39.1313,39.0946,39.1129,3999.0
2022-09-21 13:50:00,42.61,42.61,42.55,42.56,6413.0,39.1313,39.1313,39.0762,39.0854,6413.0
2022-09-21 13:55:00,42.55,42.66,42.53,42.66,9034.0,39.0762,39.1772,39.0578,39.1772,9034.0
2022-09-21 14:00:00,42.65,42.65,41.85,41.85,30507.0,39.168,39.168,38.4333,38.4333,30507.0
2022-09-21 14:05:00,41.85,42.15,41.77,42.05,13026.0,38.4333,38.7089,38.3599,38.617,13026.0
2022-09-21 14:10:00,42.03,42.07,41.8,41.82,15683.0,38.5987,38.6354,38.3874,38.4058,15683.0
2022-09-21 14:15:00,41.8,41.94,41.8,41.91,8920.0,38.3874,38.516,38.3874,38.4884,8920.0
2022-09-21 14:20:00,41.9,42.02,41.9,42.02,8816.0,38.4793,38.5895,38.4793,38.5895,8816.0
2022-09-21 14:25:00,42.02,42.1,41.98,41.99,16083.0,38.5895,38.6629,38.5527,38.5619,16083.0
2022-09-21 14:30:00,41.98,42.3,41.89,42.26,18877.0,38.5527,38.8466,38.4701,38.8099,18877.0
2022-09-21 14:35:00,42.26,42.34,42.1,42.22,21892.0,38.8099,38.8833,38.6629,38.7731,21892.0
2022-09-21 14:40:00,42.2,42.64,42.13,42.6,18790.0,38.7548,39.1589,38.6905,39.1221,18790.0
2022-09-21 14:45:00,42.63,42.76,42.41,42.47,14114.0,39.1497,39.2691,38.9476,39.0027,14114.0
2022-09-21 14:50:00,42.49,42.6,42.37,42.57,20701.0,39.0211,39.1221,38.9109,39.0946,20701.0
2022-09-21 14:55:00,42.58,42.61,42.48,42.59,29857.0,39.1038,39.1313,39.0119,39.1129,29857.0
2022-09-21 15:00:00,42.6,42.66,42.46,42.54,15236.0,39.1221,39.1772,38.9935,39.067,15236.0
2022-09-21 15:05:00,42.53,42.59,42.42,42.42,12438.0,39.0578,39.1129,38.9568,38.9568,12438.0
2022-09-21 15:10:00,42.4,42.43,42.1,42.41,12596.0,38.9384,38.966,38.6629,38.9476,12596.0
2022-09-21 15:15:00,42.39,42.51,42.36,42.39,15596.0,38.9293,39.0395,38.9017,38.9293,15596.0
2022-09-21 15:20:00,42.37,42.37,42.26,42.3,10901.0,38.9109,38.9109,38.8099,38.8466,10901.0
2022-09-21 15:25:00,42.29,42.29,41.99,41.99,25357.0,38.8374,38.8374,38.5619,38.5619,25357.0
2022-09-21 15:30:00,41.96,42.03,41.84,42.03,22199.0,38.5344,38.5987,38.4242,38.5987,22199.0
2022-09-21 15:35:00,42.02,42.02,41.73,41.74,18584.0,38.5895,38.5895,38.3231,38.3323,18584.0
2022-09-21 15:40:00,41.71,41.82,41.7,41.72,23348.0,38.3048,38.4058,38.2956,38.314,23348.0
2022-09-21 15:45:00,41.71,41.73,41.65,41.72,16172.0,38.3048,38.3231,38.2497,38.314,16172.0
2022-09-21 15:50:00,41.75,41.83,41.71,41.74,42006.0,38.3415,38.415,38.3048,38.3323,42006.0
2022-09-21 15:55:00,41.71,41.72,41.58,41.58,42693.0,38.3048,38.314,38.1854,38.1854,42693.0
2022-09-22 09:30:00,41.34,41.54,41.28,41.47,31197.0,37.965,38.1487,37.9099,38.0844,31197.0
2022-09-22 09:35:00,41.47,41.49,41.37,41.37,29365.0,38.0844,38.1027,37.9925,37.9925,29365.0
2022-09-22 09:40:00,41.39,41.41,41.34,41.37,16860.0,38.0109,38.0293,37.965,37.9925,16860.0
2022-09-22 09:45:00,41.36,41.45,41.36,41.37,14104.0,37.9834,38.066,37.9834,37.9925,14104.0
2022-09-22 09:50:00,41.37,41.42,41.32,41.37,11840.0,37.9925,38.0385,37.9466,37.9925,11840.0
2022-09-22 09:55:00,41.36,41.4,41.3,41.3,18190.0,37.9834,38.0201,37.9283,37.9283,18190.0
2022-09-22 10:00:00,41.28,41.31,41.22,41.31,18199.0,37.9099,37.9374,37.8548,37.9374,18199.0
2022-09-22 10:05:00,41.31,41.48,41.31,41.48,7488.0,37.9374,38.0936,37.9374,38.0936,7488.0
2022-09-22 10:10:00,41.44,41.53,41.41,41.52,5938.0,38.0568,38.1395,38.0293,38.1303,5938.0
2022-09-22 10:15:00,41.53,41.54,41.36,41.37,11451.0,38.1395,38.1487,37.9834,37.9925,11451.0
2022-09-22 10:20:00,41.37,41.42,41.34,41.4,10334.0,37.9925,38.0385,37.965,38.0201,10334.0
2022-09-22 10:25:00,41.4,41.48,41.4,41.48,5605.0,38.0201,38.0936,38.0201,38.0936,5605.0
2022-09-22 10:30:00,41.48,41.55,41.41,41.46,17224.0,38.0936,38.1578,38.0293,38.0752,17224.0
2022-09-22 10:35:00,41.48,41.5,41.43,41.48,8332.0,38.0936,38.1119,38.0476,38.0936,8332.0
2022-09-22 10:40:00,41.49,41.5,41.39,41.4,10464.0,38.1027,38.1119,38.0109,38.0201,10464.0
2022-09-22 10:45:00,41.4,41.5,41.4,41.5,9990.0,38.0201,38.1119,38.0201,38.1119,9990.0
2022-09-22 10:50:00,41.5,41.5,41.38,41.38,5861.0,38.1119,38.1119,38.0017,38.0017,5861.0
2022-09-22 10:55:00,41.38,41.4,41.35,41.36,4216.0,38.0017,38.0201,37.9742,37.9834,4216.0
2022-09-22 11:00:00,41.34,41.36,41.3,41.32,6943.0,37.965,37.9834,37.9283,37.9466,6943.0
2022-09-22 11:05:00,41.31,41.37,41.31,41.37,7403.0,37.9374,37.9925,37.9374,37.9925,7403.0
2022-09-22 11:10:00,41.32,41.32,41.26,41.26,4474.0,37.9466,37.9466,37.8915,37.8915,4474.0
2022-09-22 11:15:00,41.26,41.26,41.23,41.24,15426.0,37.8915,37.8915,37.864,37.8731,15426.0
2022-09-22 11:20:00,41.24,41.26,41.21,41.25,10357.0,37.8731,37.8915,37.8456,37.8823,10357.0
2022-09-22 11:25:00,41.23,41.3,41.23,41.27,14455.0,37.864,37.9283,37.864,37.9007,14455.0
2022-09-22 11:30:00,41.27,41.33,41.26,41.28,9902.0,37.9007,37.9558,37.8915,37.9099,9902.0
2022-09-22 11:35:00,41.27,41.33,41.27,41.32,9090.0,37.9007,37.9558,37.9007,37.9466,9090.0
2022-09-22 11:40:00,41.31,41.31,41.26,41.3,8804.0,37.9374,37.9374,37.8915,37.9283,8804.0
2022-09-22 11:45:00,41.28,41.39,41.28,41.35,12530.0,37.9099,38.0109,37.9099,37.9742,12530.0
2022-09-22 11:50:00,41.33,41.38,41.31,41.32,7283.0,37.9558,38.0017,37.9374,37.9466,7283.0
2022-09-22 11:55:00,41.32,41.33,41.24,41.28,6694.0,37.9466,37.9558,37.8731,37.9099,6694.0
2022-09-22 12:00:00,41.28,41.32,41.27,41.28,5707.0,37.9099,37.9466,37.9007,37.9099,5707.0
2022-09-22 12:05:00,41.27,41.32,41.25,41.31,12343.0,37.9007,37.9466,37.8823,37.9374,12343.0
2022-09-22 12:10:00,41.31,41.31,41.23,41.23,3535.0,37.9374,37.9374,37.864,37.864,3535.0
2022-09-22 12:15:00,41.25,41.3,41.23,41.3,6536.0,37.8823,37.9283,37.864,37.9283,6536.0
2022-09-22 12:20:00,41.3,41.4,41.26,41.4,13234.0,37.9283,38.0201,37.8915,38.0201,13234.0
2022-09-22 12:25:00,41.39,41.39,41.3,41.3,9850.0,38.0109,38.0109,37.9283,37.9283,9850.0
2022-09-22 12:30:00,41.29,41.3,41.26,41.26,5298.0,37.9191,37.9283,37.8915,37.8915,5298.0
2022-09-22 12:35:00,41.25,41.34,41.25,41.3,8941.0,37.8823,37.965,37.8823,37.9283,8941.0
2022-09-22 12:40:00,41.3,41.34,41.3,41.31,7026.0,37.9283,37.965,37.9283,37.9374,7026.0
2022-09-22 12:45:00,41.31,41.34,41.27,41.27,3062.0,37.9374,37.965,37.9007,37.9007,3062.0
2022-09-22 12:50:00,41.27,41.35,41.27,41.32,9539.0,37.9007,37.9742,37.9007,37.9466,9539.0
2022-09-22 12:55:00,41.32,41.38,41.3,41.3,6248.0,37.9466,38.0017,37.9283,37.9283,6248.0
2022-09-22 13:00:00,41.29,41.34,41.28,41.29,7145.0,37.9191,37.965,37.9099,37.9191,7145.0
2022-09-22 13:05:00,41.3,41.3,41.27,41.29,3309.0,37.9283,37.9283,37.9007,37.9191,3309.0
2022-09-22 13:10:00,41.29,41.29,41.23,41.25,3291.0,37.9191,37.9191,37.864,37.8823,3291.0
2022-09-22 13:15:00,41.24,41.26,41.22,41.25,3391.0,37.8731,37.8915,37.8548,37.8823,3391.0
2022-09-22 13:20:00,41.24,41.28,41.24,41.25,1551.0,37.8731,37.9099,37.8731,37.8823,1551.0
2022-09-22 13:25:00,41.25,41.32,41.25,41.32,3100.0,37.8823,37.9466,37.8823,37.9466,3100.0
2022-09-22 13:30:00,41.32,41.37,41.32,41.37,3900.0,37.9466,37.9925,37.9466,37.9925,3900.0
2022-09-22 13:35:00,41.38,41.39,41.35,41.37,5350.0,38.0017,38.0109,37.9742,37.9925,5350.0
2022-09-22 13:40:00,41.37,41.4,41.35,41.35,5887.0,37.9925,38.0201,37.9742,37.9742,5887.0
2022-09-22 13:45:00,41.34,41.37,41.32,41.37,7215.0,37.965,37.9925,37.9466,37.9925,7215.0
2022-09-22 13:50:00,41.37,41.46,41.37,41.45,4000.0,37.9925,38.0752,37.9925,38.066,4000.0
2022-09-22 13:55:00,41.44,41.46,41.4,41.42,7971.0,38.0568,38.0752,38.0201,38.0385,7971.0
2022-09-22 14:00:00,41.43,41.43,41.37,41.37,3073.0,38.0476,38.0476,37.9925,37.9925,3073.0
2022-09-22 14:05:00,41.38,41.41,41.35,41.36,2954.0,38.0017,38.0293,37.9742,37.9834,2954.0
2022-09-22 14:10:00,41.35,41.35,41.31,41.31,2702.0,37.9742,37.9742,37.9374,37.9374,2702.0
2022-09-22 14:15:00,41.3,41.35,41.3,41.32,2586.0,37.9283,37.9742,37.9283,37.9466,2586.0
2022-09-22 14:20:00,41.33,41.33,41.27,41.28,4919.0,37.9558,37.9558,37.9007,37.9099,4919.0
2022-09-22 14:25:00,41.28,41.32,41.26,41.28,5232.0,37.9099,37.9466,37.8915,37.9099,5232.0
2022-09-22 14:30:00,41.27,41.33,41.27,41.31,4154.0,37.9007,37.9558,37.9007,37.9374,4154.0
2022-09-22 14:35:00,41.3,41.32,41.28,41.32,9125.0,37.9283,37.9466,37.9099,37.9466,9125.0
2022-09-22 14:40:00,41.33,41.33,41.27,41.28,6775.0,37.9558,37.9558,37.9007,37.9099,6775.0
2022-09-22 14:45:00,41.27,41.27,41.22,41.24,6610.0,37.9007,37.9007,37.8548,37.8731,6610.0
2022-09-22 14:50:00,41.24,41.33,41.24,41.3,8865.0,37.8731,37.9558,37.8731,37.9283,8865.0
2022-09-22 14:55:00,41.29,41.32,41.28,41.28,9115.0,37.9191,37.9466,37.9099,37.9099,9115.0
2022-09-22 15:00:00,41.28,41.35,41.28,41.31,13279.0,37.9099,37.9742,37.9099,37.9374,13279.0
2022-09-22 15:05:00,41.31,41.34,41.28,41.3,13376.0,37.9374,37.965,37.9099,37.9283,13376.0
2022-09-22 15:10:00,41.33,41.37,41.32,41.37,6624.0,37.9558,37.9925,37.9466,37.9925,6624.0
2022-09-22 15:15:00,41.36,41.36,41.29,41.29,8210.0,37.9834,37.9834,37.9191,37.9191,8210.0
2022-09-22 15:20:00,41.28,41.29,41.23,41.25,11468.0,37.9099,37.9191,37.864,37.8823,11468.0
2022-09-22 15:25:00,41.23,41.27,41.2,41.27,9580.0,37.864,37.9007,37.8364,37.9007,9580.0
2022-09-22 15:30:00,41.29,41.34,41.26,41.34,19209.0,37.9191,37.965,37.8915,37.965,19209.0
2022-09-22 15:35:00,41.35,41.36,41.3,41.31,16904.0,37.9742,37.9834,37.9283,37.9374,16904.0
2022-09-22 15:40:00,41.31,41.34,41.29,41.33,7811.0,37.9374,37.965,37.9191,37.9558,7811.0
2022-09-22 15:45:00,41.32,41.47,41.32,41.46,17722.0,37.9466,38.0844,37.9466,38.0752,17722.0
2022-09-22 15:50:00,41.47,41.47,41.31,41.31,23408.0,38.0844,38.0844,37.9374,37.9374,23408.0
2022-09-22 15:55:00,41.32,41.32,41.15,41.15,38189.0,37.9466,37.9466,37.7905,37.7905,38189.0
2022-09-23 09:30:00,41.17,41.2,40.8,40.81,39634.0,37.8089,37.8364,37.4691,37.4783,39634.0
2022-09-23 09:35:00,40.81,40.87,40.75,40.81,21125.0,37.4783,37.5334,37.4232,37.4783,21125.0
2022-09-23 09:40:00,40.83,40.91,40.8,40.9,21050.0,37.4966,37.5701,37.4691,37.5609,21050.0
2022-09-23 09:45:00,40.9,41.02,40.83,40.92,16918.0,37.5609,37.6711,37.4966,37.5793,16918.0
2022-09-23 09:50:00,40.9,40.91,40.83,40.84,12823.0,37.5609,37.5701,37.4966,37.5058,12823.0
2022-09-23 09:55:00,40.83,40.86,40.77,40.78,10090.0,37.4966,37.5242,37.4415,37.4507,10090.0
2022-09-23 10:00:00,40.77,40.83,40.74,40.81,12283.0,37.4415,37.4966,37.414,37.4783,12283.0
2022-09-23 10:05:00,40.78,40.84,40.78,40.83,9475.0,37.4507,37.5058,37.4507,37.4966,9475.0
2022-09-23 10:10:00,40.83,40.99,40.83,40.9,14029.0,37.4966,37.6436,37.4966,37.5609,14029.0
2022-09-23 10:15:00,40.9,40.93,40.85,40.88,10500.0,37.5609,37.5885,37.515,37.5425,10500.0
2022-09-23 10:20:00,40.87,40.9,40.85,40.87,8365.0,37.5334,37.5609,37.515,37.5334,8365.0
2022-09-23 10:25:00,40.86,40.96,40.84,40.96,7500.0,37.5242,37.616,37.5058,37.616,7500.0
2022-09-23 10:30:00,40.95,40.96,40.88,40.88,6288.0,37.6068,37.616,37.5425,37.5425,6288.0
2022-09-23 10:35:00,40.88,40.9,40.84,40.9,7180.0,37.5425,37.5609,37.5058,37.5609,7180.0
2022-09-23 10:40:00,40.89,40.93,40.87,40.88,6443.0,37.5517,37.5885,37.5334,37.5425,6443.0
2022-09-23 10:45:00,40.88,40.92,40.88,40.89,5874.0,37.5425,37.5793,37.5425,37.5517,5874.0
2022-09-23 10:50:00,40.88,40.95,40.86,40.93,7222.0,37.5425,37.6068,37.5242,37.5885,7222.0
2022-09-23 10:55:00,40.9,40.97,40.88,40.89,7415.0,37.5609,37.6252,37.5425,37.5517,7415.0
2022-09-23 11:00:00,40.89,40.89,40.81,40.81,12156.0,37.5517,37.5517,37.4783,37.4783,12156.0
2022-09-23 11:05:00,40.81,40.89,40.81,40.87,13700.0,37.4783,37.5517,37.4783,37.5334,13700.0
2022-09-23 11:10:00,40.87,40.87,40.78,40.78,5252.0,37.5334,37.5334,37.4507,37.4507,5252.0
2022-09-23 11:15:00,40.79,40.83,40.78,40.83,6021.0,37.4599,37.4966,37.4507,37.4966,6021.0
2022-09-23 11:20:00,40.84,40.87,40.82,40.83,5599.0,37.5058,37.5334,37.4874,37.4966,5599.0
2022-09-23 11:25:00,40.84,40.84,40.7,40.71,8102.0,37.5058,37.5058,37.3772,37.3864,8102.0
2022-09-23 11:30:00,40.71,40.76,40.7,40.73,5024.0,37.3864,37.4323,37.3772,37.4048,5024.0
2022-09-23 11:35:00,40.71,40.71,40.66,40.66,6215.0,37.3864,37.3864,37.3405,37.3405,6215.0
2022-09-23 11:40:00,40.66,40.68,40.61,40.61,12631.0,37.3405,37.3589,37.2946,37.2946,12631.0
2022-09-23 11:45:00,40.61,40.61,40.56,40.58,9181.0,37.2946,37.2946,37.2487,37.267,9181.0
2022-09-23 11:50:00,40.58,40.64,40.57,40.61,7979.0,37.267,37.3221,37.2578,37.2946,7979.0
2022-09-23 11:55:00,40.6,40.62,40.58,40.6,6367.0,37.2854,37.3038,37.267,37.2854,6367.0
2022-09-23 12:00:00,40.6,40.6,40.55,40.57,9127.0,37.2854,37.2854,37.2395,37.2578,9127.0
2022-09-23 12:05:00,40.58,40.59,40.51,40.52,7167.0,37.267,37.2762,37.2027,37.2119,7167.0
2022-09-23 12:10:00,40.52,40.55,40.51,40.55,5581.0,37.2119,37.2395,37.2027,37.2395,5581.0
2022-09-23 12:15:00,40.54,40.56,40.52,40.56,4284.0,37.2303,37.2487,37.2119,37.2487,4284.0
2022-09-23 12:20:00,40.57,40.58,40.51,40.53,7918.0,37.2578,37.267,37.2027,37.2211,7918.0
2022-09-23 12:25:00,40.54,40.54,40.47,40.47,6748.0,37.2303,37.2303,37.166,37.166,6748.0
2022-09-23 12:30:00,40.47,40.48,40.44,40.45,7861.0,37.166,37.1752,37.1385,37.1476,7861.0
2022-09-23 12:35:00,40.45,40.49,40.45,40.47,4563.0,37.1476,37.1844,37.1476,37.166,4563.0
2022-09-23 12:40:00,40.45,40.5,40.45,40.48,4529.0,37.1476,37.1936,37.1476,37.1752,4529.0
2022-09-23 12:45:00,40.47,40.53,40.47,40.53,5010.0,37.166,37.2211,37.166,37.2211,5010.0
2022-09-23 12:50:00,40.52,40.61,40.52,40.59,6124.0,37.2119,37.2946,37.2119,37.2762,6124.0
2022-09-23 12:55:00,40.6,40.61,40.56,40.61,14680.0,37.2854,37.2946,37.2487,37.2946,14680.0
2022-09-23 13:00:00,40.6,40.68,40.59,40.67,14076.0,37.2854,37.3589,37.2762,37.3497,14076.0
2022-09-23 13:05:00,40.64,40.65,40.57,40.57,9765.0,37.3221,37.3313,37.2578,37.2578,9765.0
2022-09-23 13:10:00,40.57,40.6,40.57,40.57,10179.0,37.2578,37.2854,37.2578,37.2578,10179.0
2022-09-23 13:15:00,40.57,40.6,40.56,40.58,11420.0,37.2578,37.2854,37.2487,37.267,11420.0
2022-09-23 13:20:00,40.58,40.58,40.52,40.53,11636.0,37.267,37.267,37.2119,37.2211,11636.0
2022-09-23 13:25:00,40.52,40.52,40.44,40.44,8758.0,37.2119,37.2119,37.1385,37.1385,8758.0
2022-09-23 13:30:00,40.43,40.47,40.41,40.46,13915.0,37.1293,37.166,37.1109,37.1568,13915.0
2022-09-23 13:35:00,40.45,40.45,40.4,40.41,10550.0,37.1476,37.1476,37.1017,37.1109,10550.0
2022-09-23 13:40:00,40.41,40.41,40.37,40.41,11668.0,37.1109,37.1109,37.0742,37.1109,11668.0
2022-09-23 13:45:00,40.41,40.47,40.4,40.42,8682.0,37.1109,37.166,37.1017,37.1201,8682.0
2022-09-23 13:50:00,40.41,40.44,40.41,40.43,4635.0,37.1109,37.1385,37.1109,37.1293,4635.0
2022-09-23 13:55:00,40.43,40.48,40.42,40.46,7200.0,37.1293,37.1752,37.1201,37.1568,7200.0
2022-09-23 14:00:00,40.45,40.46,40.41,40.45,2966.0,37.1476,37.1568,37.1109,37.1476,2966.0
2022-09-23 14:05:00,40.46,40.49,40.38,40.38,4493.0,37.1568,37.1844,37.0834,37.0834,4493.0
2022-09-23 14:10:00,40.39,40.39,40.27,40.28,4800.0,37.0925,37.0925,36.9823,36.9915,4800.0
2022-09-23 14:15:00,40.26,40.28,40.25,40.25,8247.0,36.9732,36.9915,36.964,36.964,8247.0
2022-09-23 14:20:00,40.26,40.32,40.26,40.29,3017.0,36.9732,37.0283,36.9732,37.0007,3017.0
2022-09-23 14:25:00,40.3,40.34,40.3,40.3,5895.0,37.0099,37.0466,37.0099,37.0099,5895.0
2022-09-23 14:30:00,40.3,40.3,40.22,40.26,3968.0,37.0099,37.0099,36.9364,36.9732,3968.0
2022-09-23 14:35:00,40.26,40.26,40.2,40.2,5715.0,36.9732,36.9732,36.9181,36.9181,5715.0
2022-09-23 14:40:00,40.21,40.24,40.19,40.24,6188.0,36.9272,36.9548,36.9089,36.9548,6188.0
2022-09-23 14:45:00,40.24,40.25,40.22,40.23,6358.0,36.9548,36.964,36.9364,36.9456,6358.0
2022-09-23 14:50:00,40.22,40.25,40.2,40.2,5544.0,36.9364,36.964,36.9181,36.9181,5544.0
2022-09-23 14:55:00,40.19,40.19,40.13,40.15,11816.0,36.9089,36.9089,36.8538,36.8721,11816.0
2022-09-23 15:00:00,40.15,40.31,40.15,40.29,11882.0,36.8721,37.0191,36.8721,37.0007,11882.0
2022-09-23 15:05:00,40.29,40.39,40.26,40.34,8516.0,37.0007,37.0925,36.9732,37.0466,8516.0
2022-09-23 15:10:00,40.35,40.38,40.3,40.34,12014.0,37.0558,37.0834,37.0099,37.0466,12014.0
2022-09-23 15:15:00,40.38,40.45,40.37,40.39,8658.0,37.0834,37.1476,37.0742,37.0925,8658.0
2022-09-23 15:20:00,40.39,40.44,40.36,40.37,10907.0,37.0925,37.1385,37.065,37.0742,10907.0
2022-09-23 15:25:00,40.38,40.43,40.34,40.43,12931.0,37.0834,37.1293,37.0466,37.1293,12931.0
2022-09-23 15:30:00,40.42,40.53,40.42,40.52,12601.0,37.1201,37.2211,37.1201,37.2119,12601.0
2022-09-23 15:35:00,40.53,40.53,40.42,40.51,14705.0,37.2211,37.2211,37.1201,37.2027,14705.0
2022-09-23 15:40:00,40.51,40.63,40.49,40.62,14711.0,37.2027,37.3129,37.1844,37.3038,14711.0
2022-09-23 15:45:00,40.62,40.62,40.55,40.56,17167.0,37.3038,37.3038,37.2395,37.2487,17167.0
2022-09-23 15:50:00,40.56,40.63,40.49,40.61,34253.0,37.2487,37.3129,37.1844,37.2946,34253.0
2022-09-23 15:55:00,40.62,40.72,40.54,40.7,84688.0,37.3038,37.3956,37.2303,37.3772,84688.0
2022-09-26 09:30:00,40.66,40.76,40.52,40.66,27238.0,37.3405,37.4323,37.2119,37.3405,27238.0
2022-09-26 09:35:00,40.69,40.74,40.63,40.63,9270.0,37.3681,37.414,37.3129,37.3129,9270.0
2022-09-26 09:40:00,40.65,40.78,40.63,40.75,10815.0,37.3313,37.4507,37.3129,37.4232,10815.0
2022-09-26 09:45:00,40.76,40.89,40.76,40.83,6734.0,37.4323,37.5517,37.4323,37.4966,6734.0
2022-09-26 09:50:00,40.85,40.94,40.84,40.86,16752.0,37.515,37.5976,37.5058,37.5242,16752.0
2022-09-26 09:55:00,40.86,40.96,40.86,40.96,9220.0,37.5242,37.616,37.5242,37.616,9220.0
2022-09-26 10:00:00,40.97,41.04,40.88,40.95,24430.0,37.6252,37.6895,37.5425,37.6068,24430.0
2022-09-26 10:05:00,40.96,41.0,40.92,40.94,16129.0,37.616,37.6527,37.5793,37.5976,16129.0
2022-09-26 10:10:00,40.93,41.03,40.89,40.99,14684.0,37.5885,37.6803,37.5517,37.6436,14684.0
2022-09-26 10:15:00,41.0,41.12,41.0,41.1,8359.0,37.6527,37.7629,37.6527,37.7446,8359.0
2022-09-26 10:20:00,41.11,41.15,41.1,41.15,8620.0,37.7538,37.7905,37.7446,37.7905,8620.0
2022-09-26 10:25:00,41.13,41.13,41.08,41.12,5752.0,37.7721,37.7721,37.7262,37.7629,5752.0
2022-09-26 10:30:00,41.12,41.14,41.06,41.08,6300.0,37.7629,37.7813,37.7078,37.7262,6300.0
2022-09-26 10:35:00,41.08,41.11,41.06,41.08,9200.0,37.7262,37.7538,37.7078,37.7262,9200.0
2022-09-26 10:40:00,41.1,41.19,41.05,41.17,12723.0,37.7446,37.8272,37.6987,37.8089,12723.0
2022-09-26 10:45:00,41.18,41.18,41.03,41.08,4729.0,37.818,37.818,37.6803,37.7262,4729.0
2022-09-26 10:50:00,41.07,41.1,40.99,41.01,5499.0,37.717,37.7446,37.6436,37.6619,5499.0
2022-09-26 10:55:00,41.0,41.04,40.97,41.02,5622.0,37.6527,37.6895,37.6252,37.6711,5622.0
2022-09-26 11:00:00,41.0,41.05,40.99,41.05,9321.0,37.6527,37.6987,37.6436,37.6987,9321.0
2022-09-26 11:05:00,41.04,41.04,40.9,40.9,6819.0,37.6895,37.6895,37.5609,37.5609,6819.0
2022-09-26 11:10:00,40.88,40.9,40.84,40.9,9623.0,37.5425,37.5609,37.5058,37.5609,9623.0
2022-09-26 11:15:00,40.92,40.92,40.86,40.86,4450.0,37.5793,37.5793,37.5242,37.5242,4450.0
2022-09-26 11:20:00,40.85,40.9,40.84,40.87,10655.0,37.515,37.5609,37.5058,37.5334,10655.0
2022-09-26 11:25:00,40.87,40.87,40.82,40.82,8035.0,37.5334,37.5334,37.4874,37.4874,8035.0
2022-09-26 11:30:00,40.81,40.85,40.8,40.82,8849.0,37.4783,37.515,37.4691,37.4874,8849.0
2022-09-26 11:35:00,40.81,40.87,40.81,40.87,7319.0,37.4783,37.5334,37.4783,37.5334,7319.0
2022-09-26 11:40:00,40.87,40.96,40.85,40.85,6216.0,37.5334,37.616,37.515,37.515,6216.0
2022-09-26 11:45:00,40.82,40.93,40.82,40.91,7297.0,37.4874,37.5885,37.4874,37.5701,7297.0
2022-09-26 11:50:00,40.91,40.91,40.86,40.9,4754.0,37.5701,37.5701,37.5242,37.5609,4754.0
2022-09-26 11:55:00,40.92,41.0,40.92,40.98,5901.0,37.5793,37.6527,37.5793,37.6344,5901.0
2022-09-26 12:00:00,40.98,40.98,40.89,40.89,12494.0,37.6344,37.6344,37.5517,37.5517,12494.0
2022-09-26 12:05:00,40.88,40.89,40.85,40.89,6023.0,37.5425,37.5517,37.515,37.5517,6023.0
2022-09-26 12:10:00,40.88,40.91,40.88,40.9,5173.0,37.5425,37.5701,37.5425,37.5609,5173.0
2022-09-26 12:15:00,40.89,40.9,40.84,40.87,6135.0,37.5517,37.5609,37.5058,37.5334,6135.0
2022-09-26 12:20:00,40.85,40.86,40.74,40.74,8069.0,37.515,37.5242,37.414,37.414,8069.0
2022-09-26 12:25:00,40.73,40.73,40.66,40.68,8489.0,37.4048,37.4048,37.3405,37.3589,8489.0
2022-09-26 12:30:00,40.68,40.68,40.6,40.61,5657.0,37.3589,37.3589,37.2854,37.2946,5657.0
2022-09-26 12:35:00,40.62,40.65,40.59,40.59,8470.0,37.3038,37.3313,37.2762,37.2762,8470.0
2022-09-26 12:40:00,40.58,40.6,40.55,40.58,6838.0,37.267,37.2854,37.2395,37.267,6838.0
2022-09-26 12:45:00,40.57,40.65,40.57,40.62,5430.0,37.2578,37.3313,37.2578,37.3038,5430.0
2022-09-26 12:50:00,40.62,40.68,40.62,40.66,6254.0,37.3038,37.3589,37.3038,37.3405,6254.0
2022-09-26 12:55:00,40.67,40.74,40.67,40.69,3094.0,37.3497,37.414,37.3497,37.3681,3094.0
2022-09-26 13:00:00,40.68,40.7,40.6,40.6,2800.0,37.3589,37.3772,37.2854,37.2854,2800.0
2022-09-26 13:05:00,40.6,40.62,40.55,40.56,4395.0,37.2854,37.3038,37.2395,37.2487,4395.0
2022-09-26 13:10:00,40.56,40.56,40.47,40.48,6853.0,37.2487,37.2487,37.166,37.1752,6853.0
2022-09-26 13:15:00,40.47,40.51,40.46,40.49,4320.0,37.166,37.2027,37.1568,37.1844,4320.0
2022-09-26 13:20:00,40.49,40.51,40.45,40.45,3309.0,37.1844,37.2027,37.1476,37.1476,3309.0
2022-09-26 13:25:00,40.45,40.45,40.4,40.45,6378.0,37.1476,37.1476,37.1017,37.1476,6378.0
2022-09-26 13:30:00,40.45,40.53,40.45,40.49,14756.0,37.1476,37.2211,37.1476,37.1844,14756.0
2022-09-26 13:35:00,40.49,40.52,40.48,40.51,9871.0,37.1844,37.2119,37.1752,37.2027,9871.0
2022-09-26 13:40:00,40.51,40.51,40.47,40.49,9776.0,37.2027,37.2027,37.166,37.1844,9776.0
2022-09-26 13:45:00,40.5,40.57,40.5,40.52,13493.0,37.1936,37.2578,37.1936,37.2119,13493.0
2022-09-26 13:50:00,40.52,40.57,40.49,40.52,10937.0,37.2119,37.2578,37.1844,37.2119,10937.0
2022-09-26 13:55:00,40.51,40.51,40.39,40.39,5131.0,37.2027,37.2027,37.0925,37.0925,5131.0
2022-09-26 14:00:00,40.4,40.56,40.4,40.54,11245.0,37.1017,37.2487,37.1017,37.2303,11245.0
2022-09-26 14:05:00,40.54,40.6,40.53,40.58,8596.0,37.2303,37.2854,37.2211,37.267,8596.0
2022-09-26 14:10:00,40.58,40.58,40.55,40.58,4059.0,37.267,37.267,37.2395,37.267,4059.0
2022-09-26 14:15:00,40.56,40.6,40.55,40.58,6250.0,37.2487,37.2854,37.2395,37.267,6250.0
2022-09-26 14:20:00,40.57,40.59,40.54,40.55,3279.0,37.2578,37.2762,37.2303,37.2395,3279.0
2022-09-26 14:25:00,40.53,40.54,40.45,40.45,5567.0,37.2211,37.2303,37.1476,37.1476,5567.0
2022-09-26 14:30:00,40.45,40.51,40.45,40.46,16891.0,37.1476,37.2027,37.1476,37.1568,16891.0
2022-09-26 14:35:00,40.47,40.47,40.4,40.44,5644.0,37.166,37.166,37.1017,37.1385,5644.0
2022-09-26 14:40:00,40.46,40.46,40.38,40.45,15799.0,37.1568,37.1568,37.0834,37.1476,15799.0
2022-09-26 14:45:00,40.45,40.64,40.44,40.64,11592.0,37.1476,37.3221,37.1385,37.3221,11592.0
2022-09-26 14:50:00,40.63,40.68,40.6,40.65,10388.0,37.3129,37.3589,37.2854,37.3313,10388.0
2022-09-26 14:55:00,40.66,40.66,40.61,40.61,12303.0,37.3405,37.3405,37.2946,37.2946,12303.0
2022-09-26 15:00:00,40.62,40.7,40.62,40.67,5900.0,37.3038,37.3772,37.3038,37.3497,5900.0
2022-09-26 15:05:00,40.67,40.7,40.61,40.7,10450.0,37.3497,37.3772,37.2946,37.3772,10450.0
2022-09-26 15:10:00,40.7,40.71,40.63,40.64,8586.0,37.3772,37.3864,37.3129,37.3221,8586.0
2022-09-26 15:15:00,40.63,40.7,40.56,40.69,16975.0,37.3129,37.3772,37.2487,37.3681,16975.0
2022-09-26 15:20:00,40.65,40.67,40.6,40.63,8900.0,37.3313,37.3497,37.2854,37.3129,8900.0
2022-09-26 15:25:00,40.62,40.68,40.62,40.67,11125.0,37.3038,37.3589,37.3038,37.3497,11125.0
2022-09-26 15:30:00,40.66,40.7,40.62,40.67,18523.0,37.3405,37.3772,37.3038,37.3497,18523.0
2022-09-26 15:35:00,40.66,40.73,40.59,40.63,15400.0,37.3405,37.4048,37.2762,37.3129,15400.0
2022-09-26 15:40:00,40.63,40.72,40.63,40.72,17044.0,37.3129,37.3956,37.3129,37.3956,17044.0
2022-09-26 15:45:00,40.72,40.79,40.7,40.79,21673.0,37.3956,37.4599,37.3772,37.4599,21673.0
2022-09-26 15:50:00,40.79,40.91,40.71,40.81,52713.0,37.4599,37.5701,37.3864,37.4783,52713.0
2022-09-26 15:55:00,40.79,40.79,40.57,40.59,72346.0,37.4599,37.4599,37.2578,37.2762,72346.0
2022-09-27 09:30:00,41.11,41.31,40.86,41.3,20225.0,37.7538,37.9374,37.5242,37.9283,20225.0
2022-09-27 09:35:00,41.33,41.46,41.31,41.44,12328.0,37.9558,38.0752,37.9374,38.0568,12328.0
2022-09-27 09:40:00,41.45,41.45,41.34,41.4,8920.0,38.066,38.066,37.965,38.0201,8920.0
2022-09-27 09:45:00,41.39,41.4,41.27,41.27,10369.0,38.0109,38.0201,37.9007,37.9007,10369.0
2022-09-27 09:50:00,41.28,41.28,41.15,41.15,5740.0,37.9099,37.9099,37.7905,37.7905,5740.0
2022-09-27 09:55:00,41.11,41.13,41.06,41.09,4700.0,37.7538,37.7721,37.7078,37.7354,4700.0
2022-09-27 10:00:00,41.08,41.08,40.86,40.92,12227.0,37.7262,37.7262,37.5242,37.5793,12227.0
2022-09-27 10:05:00,40.92,40.97,40.85,40.87,7303.0,37.5793,37.6252,37.515,37.5334,7303.0
2022-09-27 10:10:00,40.86,40.93,40.85,40.91,9962.0,37.5242,37.5885,37.515,37.5701,9962.0
2022-09-27 10:15:00,40.92,40.94,40.86,40.94,5519.0,37.5793,37.5976,37.5242,37.5976,5519.0
2022-09-27 10:20:00,40.92,41.07,40.92,41.01,11680.0,37.5793,37.717,37.5793,37.6619,11680.0
2022-09-27 10:25:00,41.01,41.06,40.95,40.95,6400.0,37.6619,37.7078,37.6068,37.6068,6400.0
2022-09-27 10:30:00,40.96,41.07,40.95,41.02,5547.0,37.616,37.717,37.6068,37.6711,5547.0
2022-09-27 10:35:00,41.01,41.08,40.99,41.04,13575.0,37.6619,37.7262,37.6436,37.6895,13575.0
2022-09-27 10:40:00,41.04,41.12,41.0,41.12,9700.0,37.6895,37.7629,37.6527,37.7629,9700.0
2022-09-27 10:45:00,41.12,41.17,41.09,41.15,4702.0,37.7629,37.8089,37.7354,37.7905,4702.0
2022-09-27 10:50:00,41.16,41.17,41.11,41.11,6918.0,37.7997,37.8089,37.7538,37.7538,6918.0
2022-09-27 10:55:00,41.11,41.17,41.11,41.15,12586.0,37.7538,37.8089,37.7538,37.7905,12586.0
2022-09-27 11:00:00,41.15,41.17,41.03,41.03,8612.0,37.7905,37.8089,37.6803,37.6803,8612.0
2022-09-27 11:05:00,41.04,41.12,40.99,41.12,12820.0,37.6895,37.7629,37.6436,37.7629,12820.0
2022-09-27 11:10:00,41.13,41.14,41.03,41.03,15435.0,37.7721,37.7813,37.6803,37.6803,15435.0
2022-09-27 11:15:00,41.02,41.03,40.94,40.94,8866.0,37.6711,37.6803,37.5976,37.5976,8866.0
2022-09-27 11:20:00,40.93,40.94,40.84,40.85,11159.0,37.5885,37.5976,37.5058,37.515,11159.0
2022-09-27 11:25:00,40.85,40.85,40.74,40.78,14952.0,37.515,37.515,37.414,37.4507,14952.0
2022-09-27 11:30:00,40.78,40.84,40.77,40.84,5000.0,37.4507,37.5058,37.4415,37.5058,5000.0
2022-09-27 11:35:00,40.82,40.85,40.79,40.83,10708.0,37.4874,37.515,37.4599,37.4966,10708.0
2022-09-27 11:40:00,40.84,40.84,40.78,40.78,10443.0,37.5058,37.5058,37.4507,37.4507,10443.0
2022-09-27 11:45:00,40.78,40.78,40.73,40.74,6400.0,37.4507,37.4507,37.4048,37.414,6400.0
2022-09-27 11:50:00,40.74,40.78,40.65,40.65,7288.0,37.414,37.4507,37.3313,37.3313,7288.0
2022-09-27 11:55:00,40.66,40.7,40.63,40.63,6620.0,37.3405,37.3772,37.3129,37.3129,6620.0
2022-09-27 12:00:00,40.63,40.65,40.58,40.65,6517.0,37.3129,37.3313,37.267,37.3313,6517.0
2022-09-27 12:05:00,40.65,40.65,40.58,40.61,4414.0,37.3313,37.3313,37.267,37.2946,4414.0
2022-09-27 12:10:00,40.58,40.59,40.47,40.52,12204.0,37.267,37.2762,37.166,37.2119,12204.0
2022-09-27 12:15:00,40.52,40.52,40.41,40.41,6190.0,37.2119,37.2119,37.1109,37.1109,6190.0
2022-09-27 12:20:00,40.41,40.48,40.41,40.46,6272.0,37.1109,37.1752,37.1109,37.1568,6272.0
2022-09-27 12:25:00,40.46,40.54,40.46,40.49,6131.0,37.1568,37.2303,37.1568,37.1844,6131.0
2022-09-27 12:30:00,40.48,40.53,40.48,40.53,4500.0,37.1752,37.2211,37.1752,37.2211,4500.0
2022-09-27 12:35:00,40.54,40.54,40.44,40.47,4980.0,37.2303,37.2303,37.1385,37.166,4980.0
2022-09-27 12:40:00,40.46,40.51,40.45,40.49,5600.0,37.1568,37.2027,37.1476,37.1844,5600.0
2022-09-27 12:45:00,40.48,40.52,40.47,40.52,5169.0,37.1752,37.2119,37.166,37.2119,5169.0
2022-09-27 12:50:00,40.52,40.53,40.42,40.52,10101.0,37.2119,37.2211,37.1201,37.2119,10101.0
2022-09-27 12:55:00,40.52,40.52,40.47,40.47,4696.0,37.2119,37.2119,37.166,37.166,4696.0
2022-09-27 13:00:00,40.44,40.44,40.34,40.35,12516.0,37.1385,37.1385,37.0466,37.0558,12516.0
2022-09-27 13:05:00,40.35,40.43,40.35,40.39,9248.0,37.0558,37.1293,37.0558,37.0925,9248.0
2022-09-27 13:10:00,40.39,40.41,40.37,40.41,7449.0,37.0925,37.1109,37.0742,37.1109,7449.0
2022-09-27 13:15:00,40.43,40.46,40.41,40.44,4962.0,37.1293,37.1568,37.1109,37.1385,4962.0
2022-09-27 13:20:00,40.44,40.44,40.41,40.41,8135.0,37.1385,37.1385,37.1109,37.1109,8135.0
2022-09-27 13:25:00,40.4,40.42,40.37,40.41,6618.0,37.1017,37.1201,37.0742,37.1109,6618.0
2022-09-27 13:30:00,40.38,40.44,40.37,40.44,7861.0,37.0834,37.1385,37.0742,37.1385,7861.0
2022-09-27 13:35:00,40.44,40.44,40.36,40.37,8201.0,37.1385,37.1385,37.065,37.0742,8201.0
2022-09-27 13:40:00,40.37,40.37,40.3,40.33,6713.0,37.0742,37.0742,37.0099,37.0374,6713.0
2022-09-27 13:45:00,40.34,40.38,40.34,40.34,9178.0,37.0466,37.0834,37.0466,37.0466,9178.0
2022-09-27 13:50:00,40.33,40.37,40.3,40.3,7369.0,37.0374,37.0742,37.0099,37.0099,7369.0
2022-09-27 13:55:00,40.29,40.31,40.24,40.31,9144.0,37.0007,37.0191,36.9548,37.0191,9144.0
2022-09-27 14:00:00,40.31,40.42,40.3,40.4,3600.0,37.0191,37.1201,37.0099,37.1017,3600.0
2022-09-27 14:05:00,40.39,40.39,40.34,40.34,4629.0,37.0925,37.0925,37.0466,37.0466,4629.0
2022-09-27 14:10:00,40.34,40.35,40.28,40.28,9351.0,37.0466,37.0558,36.9915,36.9915,9351.0
2022-09-27 14:15:00,40.28,40.3,40.26,40.27,6176.0,36.9915,37.0099,36.9732,36.9823,6176.0
2022-09-27 14:20:00,40.27,40.29,40.23,40.29,7152.0,36.9823,37.0007,36.9456,37.0007,7152.0
2022-09-27 14:25:00,40.29,40.31,40.28,40.31,5723.0,37.0007,37.0191,36.9915,37.0191,5723.0
2022-09-27 14:30:00,40.31,40.32,40.25,40.31,5493.0,37.0191,37.0283,36.964,37.0191,5493.0
2022-09-27 14:35:00,40.31,40.45,40.3,40.45,9962.0,37.0191,37.1476,37.0099,37.1476,9962.0
2022-09-27 14:40:00,40.44,40.52,40.44,40.48,7900.0,37.1385,37.2119,37.1385,37.1752,7900.0
2022-09-27 14:45:00,40.48,40.58,40.44,40.57,9000.0,37.1752,37.267,37.1385,37.2578,9000.0
2022-09-27 14:50:00,40.56,40.56,40.52,40.53,7330.0,37.2487,37.2487,37.2119,37.2211,7330.0
2022-09-27 14:55:00,40.51,40.55,40.51,40.54,5340.0,37.2027,37.2395,37.2027,37.2303,5340.0
2022-09-27 15:00:00,40.53,40.53,40.41,40.47,10452.0,37.2211,37.2211,37.1109,37.166,10452.0
2022-09-27 15:05:00,40.47,40.5,40.44,40.5,7587.0,37.166,37.1936,37.1385,37.1936,7587.0
2022-09-27 15:10:00,40.52,40.53,40.5,40.52,6614.0,37.2119,37.2211,37.1936,37.2119,6614.0
2022-09-27 15:15:00,40.5,40.55,40.45,40.55,8660.0,37.1936,37.2395,37.1476,37.2395,8660.0
2022-09-27 15:20:00,40.54,40.55,40.48,40.51,7867.0,37.2303,37.2395,37.1752,37.2027,7867.0
2022-09-27 15:25:00,40.51,40.51,40.45,40.47,11116.0,37.2027,37.2027,37.1476,37.166,11116.0
2022-09-27 15:30:00,40.47,40.47,40.37,40.39,11766.0,37.166,37.166,37.0742,37.0925,11766.0
2022-09-27 15:35:00,40.39,40.43,40.38,40.42,14475.0,37.0925,37.1293,37.0834,37.1201,14475.0
2022-09-27 15:40:00,40.42,40.53,40.41,40.53,19675.0,37.1201,37.2211,37.1109,37.2211,19675.0
2022-09-27 15:45:00,40.52,40.54,40.48,40.53,20531.0,37.2119,37.2303,37.1752,37.2211,20531.0
2022-09-27 15:50:00,40.52,40.61,40.52,40.59,43966.0,37.2119,37.2946,37.2119,37.2762,43966.0
2022-09-27 15:55:00,40.58,40.6,40.48,40.55,47292.0,37.267,37.2854,37.1752,37.2395,47292.0
2022-09-28 09:30:00,40.88,40.94,40.64,40.69,16016.0,37.5425,37.5976,37.3221,37.3681,16016.0
2022-09-28 09:35:00,40.7,40.71,40.61,40.69,14096.0,37.3772,37.3864,37.2946,37.3681,14096.0
2022-09-28 09:40:00,40.65,40.83,40.64,40.82,21016.0,37.3313,37.4966,37.3221,37.4874,21016.0
2022-09-28 09:45:00,40.81,40.93,40.77,40.87,13402.0,37.4783,37.5885,37.4415,37.5334,13402.0
2022-09-28 09:50:00,40.86,40.96,40.83,40.83,13421.0,37.5242,37.616,37.4966,37.4966,13421.0
2022-09-28 09:55:00,40.84,40.88,40.77,40.77,10641.0,37.5058,37.5425,37.4415,37.4415,10641.0
2022-09-28 10:00:00,40.77,40.96,40.76,40.79,11578.0,37.4415,37.616,37.4323,37.4599,11578.0
2022-09-28 10:05:00,40.81,40.84,40.68,40.69,15624.0,37.4783,37.5058,37.3589,37.3681,15624.0
2022-09-28 10:10:00,40.71,40.83,40.71,40.79,5213.0,37.3864,37.4966,37.3864,37.4599,5213.0
2022-09-28 10:15:00,40.79,40.83,40.73,40.8,17500.0,37.4599,37.4966,37.4048,37.4691,17500.0
2022-09-28 10:20:00,40.82,40.98,40.82,40.97,16970.0,37.4874,37.6344,37.4874,37.6252,16970.0
2022-09-28 10:25:00,40.97,41.07,40.93,41.07,30445.0,37.6252,37.717,37.5885,37.717,30445.0
2022-09-28 10:30:00,41.07,41.08,41.01,41.06,15887.0,37.717,37.7262,37.6619,37.7078,15887.0
2022-09-28 10:35:00,41.07,41.14,41.05,41.06,11690.0,37.717,37.7813,37.6987,37.7078,11690.0
2022-09-28 10:40:00,41.06,41.19,41.05,41.14,30175.0,37.7078,37.8272,37.6987,37.7813,30175.0
2022-09-28 10:45:00,41.14,41.19,41.11,41.16,27524.0,37.7813,37.8272,37.7538,37.7997,27524.0
2022-09-28 10:50:00,41.15,41.15,41.09,41.13,38662.0,37.7905,37.7905,37.7354,37.7721,38662.0
2022-09-28 10:55:00,41.12,41.13,41.09,41.12,17952.0,37.7629,37.7721,37.7354,37.7629,17952.0
2022-09-28 11:00:00,41.1,41.2,41.08,41.13,30437.0,37.7446,37.8364,37.7262,37.7721,30437.0
2022-09-28 11:05:00,41.13,41.13,41.07,41.07,14053.0,37.7721,37.7721,37.717,37.717,14053.0
2022-09-28 11:10:00,41.07,41.15,41.06,41.11,15735.0,37.717,37.7905,37.7078,37.7538,15735.0
2022-09-28 11:15:00,41.08,41.16,41.07,41.15,22839.0,37.7262,37.7997,37.717,37.7905,22839.0
2022-09-28 11:20:00,41.15,41.27,41.15,41.24,18270.0,37.7905,37.9007,37.7905,37.8731,18270.0
2022-09-28 11:25:00,41.25,41.27,41.16,41.17,8828.0,37.8823,37.9007,37.7997,37.8089,8828.0
2022-09-28 11:30:00,41.17,41.17,41.08,41.13,11962.0,37.8089,37.8089,37.7262,37.7721,11962.0
2022-09-28 11:35:00,41.14,41.2,41.13,41.17,9062.0,37.7813,37.8364,37.7721,37.8089,9062.0
2022-09-28 11:40:00,41.17,41.18,41.14,41.18,4925.0,37.8089,37.818,37.7813,37.818,4925.0
2022-09-28 11:45:00,41.18,41.22,41.14,41.22,7290.0,37.818,37.8548,37.7813,37.8548,7290.0
2022-09-28 11:50:00,41.23,41.31,41.2,41.3,8977.0,37.864,37.9374,37.8364,37.9283,8977.0
2022-09-28 11:55:00,41.34,41.36,41.32,41.32,15483.0,37.965,37.9834,37.9466,37.9466,15483.0
2022-09-28 12:00:00,41.33,41.36,41.32,41.36,11678.0,37.9558,37.9834,37.9466,37.9834,11678.0
2022-09-28 12:05:00,41.36,41.42,41.33,41.41,7600.0,37.9834,38.0385,37.9558,38.0293,7600.0
2022-09-28 12:10:00,41.42,41.49,41.41,41.48,7261.0,38.0385,38.1027,38.0293,38.0936,7261.0
2022-09-28 12:15:00,41.47,41.49,41.45,41.49,6699.0,38.0844,38.1027,38.066,38.1027,6699.0
2022-09-28 12:20:00,41.49,41.49,41.37,41.37,4191.0,38.1027,38.1027,37.9925,37.9925,4191.0
2022-09-28 12:25:00,41.36,41.38,41.34,41.34,4700.0,37.9834,38.0017,37.965,37.965,4700.0
2022-09-28 12:30:00,41.33,41.34,41.3,41.34,4200.0,37.9558,37.965,37.9283,37.965,4200.0
2022-09-28 12:35:00,41.34,41.34,41.26,41.27,3546.0,37.965,37.965,37.8915,37.9007,3546.0
2022-09-28 12:40:00,41.27,41.36,41.27,41.36,5034.0,37.9007,37.9834,37.9007,37.9834,5034.0
2022-09-28 12:45:00,41.37,41.39,41.33,41.33,6289.0,37.9925,38.0109,37.9558,37.9558,6289.0
2022-09-28 12:50:00,41.34,41.34,41.26,41.29,4776.0,37.965,37.965,37.8915,37.9191,4776.0
2022-09-28 12:55:00,41.29,41.3,41.26,41.29,4424.0,37.9191,37.9283,37.8915,37.9191,4424.0
2022-09-28 13:00:00,41.29,41.3,41.24,41.29,7626.0,37.9191,37.9283,37.8731,37.9191,7626.0
2022-09-28 13:05:00,41.31,41.41,41.3,41.41,8419.0,37.9374,38.0293,37.9283,38.0293,8419.0
2022-09-28 13:10:00,41.41,41.41,41.35,41.36,6338.0,38.0293,38.0293,37.9742,37.9834,6338.0
2022-09-28 13:15:00,41.38,41.39,41.35,41.39,8166.0,38.0017,38.0109,37.9742,38.0109,8166.0
2022-09-28 13:20:00,41.4,41.4,41.36,41.38,6201.0,38.0201,38.0201,37.9834,38.0017,6201.0
2022-09-28 13:25:00,41.37,41.37,41.3,41.32,7809.0,37.9925,37.9925,37.9283,37.9466,7809.0
2022-09-28 13:30:00,41.32,41.32,41.28,41.3,4983.0,37.9466,37.9466,37.9099,37.9283,4983.0
2022-09-28 13:35:00,41.3,41.31,41.26,41.3,8192.0,37.9283,37.9374,37.8915,37.9283,8192.0
2022-09-28 13:40:00,41.3,41.33,41.29,41.3,7199.0,37.9283,37.9558,37.9191,37.9283,7199.0
2022-09-28 13:45:00,41.3,41.3,41.22,41.22,6379.0,37.9283,37.9283,37.8548,37.8548,6379.0
2022-09-28 13:50:00,41.2,41.21,41.19,41.21,7947.0,37.8364,37.8456,37.8272,37.8456,7947.0
2022-09-28 13:55:00,41.21,41.24,41.21,41.23,3145.0,37.8456,37.8731,37.8456,37.864,3145.0
2022-09-28 14:00:00,41.24,41.25,41.2,41.25,8351.0,37.8731,37.8823,37.8364,37.8823,8351.0
2022-09-28 14:05:00,41.25,41.28,41.24,41.26,8570.0,37.8823,37.9099,37.8731,37.8915,8570.0
2022-09-28 14:10:00,41.26,41.28,41.24,41.24,8272.0,37.8915,37.9099,37.8731,37.8731,8272.0
2022-09-28 14:15:00,41.24,41.27,41.22,41.25,7867.0,37.8731,37.9007,37.8548,37.8823,7867.0
2022-09-28 14:20:00,41.25,41.27,41.22,41.22,5050.0,37.8823,37.9007,37.8548,37.8548,5050.0
2022-09-28 14:25:00,41.21,41.26,41.2,41.25,7447.0,37.8456,37.8915,37.8364,37.8823,7447.0
2022-09-28 14:30:00,41.26,41.32,41.26,41.32,5501.0,37.8915,37.9466,37.8915,37.9466,5501.0
2022-09-28 14:35:00,41.32,41.34,41.31,41.33,3159.0,37.9466,37.965,37.9374,37.9558,3159.0
2022-09-28 14:40:00,41.28,41.28,41.23,41.26,5600.0,37.9099,37.9099,37.864,37.8915,5600.0
2022-09-28 14:45:00,41.26,41.29,41.25,41.29,5316.0,37.8915,37.9191,37.8823,37.9191,5316.0
2022-09-28 14:50:00,41.29,41.33,41.29,41.33,5412.0,37.9191,37.9558,37.9191,37.9558,5412.0
2022-09-28 14:55:00,41.32,41.34,41.32,41.32,9049.0,37.9466,37.965,37.9466,37.9466,9049.0
2022-09-28 15:00:00,41.31,41.38,41.31,41.38,9727.0,37.9374,38.0017,37.9374,38.0017,9727.0
2022-09-28 15:05:00,41.37,41.47,41.37,41.44,13756.0,37.9925,38.0844,37.9925,38.0568,13756.0
2022-09-28 15:10:00,41.45,41.47,41.42,41.42,11002.0,38.066,38.0844,38.0385,38.0385,11002.0
2022-09-28 15:15:00,41.43,41.45,41.41,41.41,6756.0,38.0476,38.066,38.0293,38.0293,6756.0
2022-09-28 15:20:00,41.41,41.42,41.39,41.42,8152.0,38.0293,38.0385,38.0109,38.0385,8152.0
2022-09-28 15:25:00,41.42,41.47,41.42,41.44,7201.0,38.0385,38.0844,38.0385,38.0568,7201.0
2022-09-28 15:30:00,41.44,41.52,41.44,41.52,11377.0,38.0568,38.1303,38.0568,38.1303,11377.0
2022-09-28 15:35:00,41.52,41.53,41.48,41.48,11990.0,38.1303,38.1395,38.0936,38.0936,11990.0
2022-09-28 15:40:00,41.48,41.52,41.48,41.5,18647.0,38.0936,38.1303,38.0936,38.1119,18647.0
2022-09-28 15:45:00,41.5,41.56,41.48,41.53,19498.0,38.1119,38.167,38.0936,38.1395,19498.0
2022-09-28 15:50:00,41.52,41.52,41.42,41.42,54763.0,38.1303,38.1303,38.0385,38.0385,54763.0
2022-09-28 15:55:00,41.42,41.44,41.32,41.33,40894.0,38.0385,38.0568,37.9466,37.9558,40894.0
2022-09-29 09:30:00,41.07,41.08,40.86,40.86,29626.0,37.717,37.7262,37.5242,37.5242,29626.0
2022-09-29 09:35:00,40.87,40.92,40.84,40.84,10750.0,37.5334,37.5793,37.5058,37.5058,10750.0
2022-09-29 09:40:00,40.83,40.84,40.63,40.65,11029.0,37.4966,37.5058,37.3129,37.3313,11029.0
2022-09-29 09:45:00,40.63,40.64,40.54,40.57,21259.0,37.3129,37.3221,37.2303,37.2578,21259.0
2022-09-29 09:50:00,40.6,40.75,40.6,40.63,13518.0,37.2854,37.4232,37.2854,37.3129,13518.0
2022-09-29 09:55:00,40.63,40.66,40.57,40.64,13726.0,37.3129,37.3405,37.2578,37.3221,13726.0
2022-09-29 10:00:00,40.64,40.64,40.42,40.46,17532.0,37.3221,37.3221,37.1201,37.1568,17532.0
2022-09-29 10:05:00,40.47,40.54,40.47,40.49,7444.0,37.166,37.2303,37.166,37.1844,7444.0
2022-09-29 10:10:00,40.47,40.53,40.43,40.44,10595.0,37.166,37.2211,37.1293,37.1385,10595.0
2022-09-29 10:15:00,40.44,40.46,40.39,40.39,14057.0,37.1385,37.1568,37.0925,37.0925,14057.0
2022-09-29 10:20:00,40.39,40.47,40.38,40.4,17470.0,37.0925,37.166,37.0834,37.1017,17470.0
2022-09-29 10:25:00,40.42,40.45,40.4,40.43,9939.0,37.1201,37.1476,37.1017,37.1293,9939.0
2022-09-29 10:30:00,40.42,40.42,40.35,40.37,7600.0,37.1201,37.1201,37.0558,37.0742,7600.0
2022-09-29 10:35:00,40.37,40.45,40.34,40.44,9648.0,37.0742,37.1476,37.0466,37.1385,9648.0
2022-09-29 10:40:00,40.43,40.52,40.43,40.48,9853.0,37.1293,37.2119,37.1293,37.1752,9853.0
2022-09-29 10:45:00,40.46,40.5,40.44,40.47,12781.0,37.1568,37.1936,37.1385,37.166,12781.0
2022-09-29 10:50:00,40.48,40.53,40.47,40.51,14690.0,37.1752,37.2211,37.166,37.2027,14690.0
2022-09-29 10:55:00,40.5,40.55,40.48,40.49,10290.0,37.1936,37.2395,37.1752,37.1844,10290.0
2022-09-29 11:00:00,40.49,40.54,40.47,40.47,10588.0,37.1844,37.2303,37.166,37.166,10588.0
2022-09-29 11:05:00,40.46,40.61,40.44,40.6,16747.0,37.1568,37.2946,37.1385,37.2854,16747.0
2022-09-29 11:10:00,40.58,40.58,40.45,40.46,10493.0,37.267,37.267,37.1476,37.1568,10493.0
2022-09-29 11:15:00,40.48,40.52,40.48,40.5,9358.0,37.1752,37.2119,37.1752,37.1936,9358.0
2022-09-29 11:20:00,40.5,40.5,40.45,40.45,7034.0,37.1936,37.1936,37.1476,37.1476,7034.0
2022-09-29 11:25:00,40.45,40.59,40.45,40.59,18061.0,37.1476,37.2762,37.1476,37.2762,18061.0
2022-09-29 11:30:00,40.59,40.59,40.5,40.56,21383.0,37.2762,37.2762,37.1936,37.2487,21383.0
2022-09-29 11:35:00,40.55,40.61,40.53,40.56,11357.0,37.2395,37.2946,37.2211,37.2487,11357.0
2022-09-29 11:40:00,40.55,40.6,40.5,40.56,12300.0,37.2395,37.2854,37.1936,37.2487,12300.0
2022-09-29 11:45:00,40.54,40.6,40.54,40.6,6107.0,37.2303,37.2854,37.2303,37.2854,6107.0
2022-09-29 11:50:00,40.59,40.68,40.58,40.63,11294.0,37.2762,37.3589,37.267,37.3129,11294.0
2022-09-29 11:55:00,40.64,40.66,40.57,40.57,16780.0,37.3221,37.3405,37.2578,37.2578,16780.0
2022-09-29 12:00:00,40.55,40.58,40.51,40.57,26066.0,37.2395,37.267,37.2027,37.2578,26066.0
2022-09-29 12:05:00,40.59,40.61,40.53,40.58,9312.0,37.2762,37.2946,37.2211,37.267,9312.0
2022-09-29 12:10:00,40.56,40.56,40.45,40.46,12885.0,37.2487,37.2487,37.1476,37.1568,12885.0
2022-09-29 12:15:00,40.45,40.46,40.36,40.36,15161.0,37.1476,37.1568,37.065,37.065,15161.0
2022-09-29 12:20:00,40.35,40.39,40.34,40.37,12443.0,37.0558,37.0925,37.0466,37.0742,12443.0
2022-09-29 12:25:00,40.37,40.38,40.35,40.37,13262.0,37.0742,37.0834,37.0558,37.0742,13262.0
2022-09-29 12:30:00,40.35,40.4,40.35,40.4,14013.0,37.0558,37.1017,37.0558,37.1017,14013.0
2022-09-29 12:35:00,40.4,40.41,40.35,40.41,20420.0,37.1017,37.1109,37.0558,37.1109,20420.0
2022-09-29 12:40:00,40.41,40.43,40.37,40.43,16900.0,37.1109,37.1293,37.0742,37.1293,16900.0
2022-09-29 12:45:00,40.44,40.45,40.39,40.41,16112.0,37.1385,37.1476,37.0925,37.1109,16112.0
2022-09-29 12:50:00,40.4,40.45,40.38,40.43,11279.0,37.1017,37.1476,37.0834,37.1293,11279.0
2022-09-29 12:55:00,40.44,40.44,40.33,40.35,11760.0,37.1385,37.1385,37.0374,37.0558,11760.0
2022-09-29 13:00:00,40.34,40.34,40.27,40.3,18323.0,37.0466,37.0466,36.9823,37.0099,18323.0
2022-09-29 13:05:00,40.31,40.31,40.27,40.29,11380.0,37.0191,37.0191,36.9823,37.0007,11380.0
2022-09-29 13:10:00,40.29,40.38,40.29,40.36,11397.0,37.0007,37.0834,37.0007,37.065,11397.0
2022-09-29 13:15:00,40.35,40.39,40.34,40.35,14000.0,37.0558,37.0925,37.0466,37.0558,14000.0
2022-09-29 13:20:00,40.34,40.35,40.31,40.32,10601.0,37.0466,37.0558,37.0191,37.0283,10601.0
2022-09-29 13:25:00,40.32,40.41,40.32,40.35,26859.0,37.0283,37.1109,37.0283,37.0558,26859.0
2022-09-29 13:30:00,40.34,40.4,40.33,40.4,14864.0,37.0466,37.1017,37.0374,37.1017,14864.0
2022-09-29 13:35:00,40.39,40.43,40.38,40.39,12140.0,37.0925,37.1293,37.0834,37.0925,12140.0
2022-09-29 13:40:00,40.39,40.39,40.31,40.34,11085.0,37.0925,37.0925,37.0191,37.0466,11085.0
2022-09-29 13:45:00,40.34,40.36,40.33,40.34,12033.0,37.0466,37.065,37.0374,37.0466,12033.0
2022-09-29 13:50:00,40.34,40.34,40.26,40.28,16501.0,37.0466,37.0466,36.9732,36.9915,16501.0
2022-09-29 13:55:00,40.27,40.29,40.23,40.23,12850.0,36.9823,37.0007,36.9456,36.9456,12850.0
2022-09-29 14:00:00,40.23,40.23,40.18,40.2,18862.0,36.9456,36.9456,36.8997,36.9181,18862.0
2022-09-29 14:05:00,40.2,40.25,40.2,40.25,13200.0,36.9181,36.964,36.9181,36.964,13200.0
2022-09-29 14:10:00,40.25,40.25,40.21,40.22,8726.0,36.964,36.964,36.9272,36.9364,8726.0
2022-09-29 14:15:00,40.21,40.21,40.16,40.16,14778.0,36.9272,36.9272,36.8813,36.8813,14778.0
2022-09-29 14:20:00,40.17,40.2,40.16,40.2,8154.0,36.8905,36.9181,36.8813,36.9181,8154.0
2022-09-29 14:25:00,40.2,40.31,40.2,40.28,9870.0,36.9181,37.0191,36.9181,36.9915,9870.0
2022-09-29 14:30:00,40.28,40.33,40.27,40.28,13781.0,36.9915,37.0374,36.9823,36.9915,13781.0
2022-09-29 14:35:00,40.28,40.39,40.28,40.36,13350.0,36.9915,37.0925,36.9915,37.065,13350.0
2022-09-29 14:40:00,40.36,40.37,40.33,40.33,14346.0,37.065,37.0742,37.0374,37.0374,14346.0
2022-09-29 14:45:00,40.33,40.36,40.33,40.35,13500.0,37.0374,37.065,37.0374,37.0558,13500.0
2022-09-29 14:50:00,40.35,40.35,40.26,40.28,13780.0,37.0558,37.0558,36.9732,36.9915,13780.0
2022-09-29 14:55:00,40.28,40.29,40.23,40.23,16973.0,36.9915,37.0007,36.9456,36.9456,16973.0
2022-09-29 15:00:00,40.23,40.32,40.23,40.3,21755.0,36.9456,37.0283,36.9456,37.0099,21755.0
2022-09-29 15:05:00,40.31,40.34,40.3,40.31,14509.0,37.0191,37.0466,37.0099,37.0191,14509.0
2022-09-29 15:10:00,40.3,40.36,40.3,40.36,18430.0,37.0099,37.065,37.0099,37.065,18430.0
2022-09-29 15:15:00,40.36,40.41,40.34,40.4,22970.0,37.065,37.1109,37.0466,37.1017,22970.0
2022-09-29 15:20:00,40.39,40.41,40.37,40.4,25887.0,37.0925,37.1109,37.0742,37.1017,25887.0
2022-09-29 15:25:00,40.39,40.39,40.34,40.39,23362.0,37.0925,37.0925,37.0466,37.0925,23362.0
2022-09-29 15:30:00,40.39,40.52,40.39,40.5,48280.0,37.0925,37.2119,37.0925,37.1936,48280.0
2022-09-29 15:35:00,40.49,40.56,40.45,40.51,16692.0,37.1844,37.2487,37.1476,37.2027,16692.0
2022-09-29 15:40:00,40.53,40.55,40.44,40.48,13856.0,37.2211,37.2395,37.1385,37.1752,13856.0
2022-09-29 15:45:00,40.49,40.53,40.46,40.51,31055.0,37.1844,37.2211,37.1568,37.2027,31055.0
2022-09-29 15:50:00,40.52,40.58,40.51,40.53,61866.0,37.2119,37.267,37.2027,37.2211,61866.0
2022-09-29 15:55:00,40.53,40.62,40.49,40.59,97552.0,37.2211,37.3038,37.1844,37.2762,97552.0
2022-09-30 09:30:00,40.61,40.78,40.55,40.74,18434.0,37.2946,37.4507,37.2395,37.414,18434.0
2022-09-30 09:35:00,40.74,40.74,40.5,40.51,22815.0,37.414,37.414,37.1936,37.2027,22815.0
2022-09-30 09:40:00,40.52,40.77,40.46,40.71,26041.0,37.2119,37.4415,37.1568,37.3864,26041.0
2022-09-30 09:45:00,40.72,40.74,40.59,40.64,13622.0,37.3956,37.414,37.2762,37.3221,13622.0
2022-09-30 09:50:00,40.65,40.77,40.64,40.77,18712.0,37.3313,37.4415,37.3221,37.4415,18712.0
2022-09-30 09:55:00,40.76,40.83,40.76,40.78,7794.0,37.4323,37.4966,37.4323,37.4507,7794.0
2022-09-30 10:00:00,40.79,40.87,40.76,40.87,12791.0,37.4599,37.5334,37.4323,37.5334,12791.0
2022-09-30 10:05:00,40.85,40.87,40.78,40.81,11772.0,37.515,37.5334,37.4507,37.4783,11772.0
2022-09-30 10:10:00,40.81,40.85,40.72,40.75,14674.0,37.4783,37.515,37.3956,37.4232,14674.0
2022-09-30 10:15:00,40.75,40.78,40.66,40.77,20383.0,37.4232,37.4507,37.3405,37.4415,20383.0
2022-09-30 10:20:00,40.78,40.8,40.73,40.77,8965.0,37.4507,37.4691,37.4048,37.4415,8965.0
2022-09-30 10:25:00,40.76,40.82,40.71,40.8,11925.0,37.4323,37.4874,37.3864,37.4691,11925.0
2022-09-30 10:30:00,40.8,40.99,40.8,40.98,10205.0,37.4691,37.6436,37.4691,37.6344,10205.0
2022-09-30 10:35:00,40.98,41.01,40.95,40.97,16053.0,37.6344,37.6619,37.6068,37.6252,16053.0
2022-09-30 10:40:00,40.96,40.96,40.89,40.91,8197.0,37.616,37.616,37.5517,37.5701,8197.0
2022-09-30 10:45:00,40.92,40.93,40.84,40.85,10580.0,37.5793,37.5885,37.5058,37.515,10580.0
2022-09-30 10:50:00,40.86,40.91,40.83,40.87,7577.0,37.5242,37.5701,37.4966,37.5334,7577.0
2022-09-30 10:55:00,40.88,40.88,40.84,40.88,8304.0,37.5425,37.5425,37.5058,37.5425,8304.0
2022-09-30 11:00:00,40.89,40.93,40.85,40.93,7453.0,37.5517,37.5885,37.515,37.5885,7453.0
2022-09-30 11:05:00,40.93,41.01,40.92,41.0,9988.0,37.5885,37.6619,37.5793,37.6527,9988.0
2022-09-30 11:10:00,41.01,41.03,40.98,40.99,11201.0,37.6619,37.6803,37.6344,37.6436,11201.0
2022-09-30 11:15:00,41.0,41.0,40.95,40.95,15104.0,37.6527,37.6527,37.6068,37.6068,15104.0
2022-09-30 11:20:00,40.96,41.0,40.94,40.95,9029.0,37.616,37.6527,37.5976,37.6068,9029.0
2022-09-30 11:25:00,40.95,40.99,40.87,40.87,22479.0,37.6068,37.6436,37.5334,37.5334,22479.0
2022-09-30 11:30:00,40.88,40.91,40.84,40.87,19443.0,37.5425,37.5701,37.5058,37.5334,19443.0
2022-09-30 11:35:00,40.87,40.87,40.77,40.78,15054.0,37.5334,37.5334,37.4415,37.4507,15054.0
2022-09-30 11:40:00,40.77,40.78,40.63,40.63,11074.0,37.4415,37.4507,37.3129,37.3129,11074.0
2022-09-30 11:45:00,40.63,40.64,40.58,40.59,9646.0,37.3129,37.3221,37.267,37.2762,9646.0
2022-09-30 11:50:00,40.57,40.6,40.55,40.57,11841.0,37.2578,37.2854,37.2395,37.2578,11841.0
2022-09-30 11:55:00,40.56,40.62,40.56,40.61,5970.0,37.2487,37.3038,37.2487,37.2946,5970.0
2022-09-30 12:00:00,40.6,40.6,40.52,40.53,9712.0,37.2854,37.2854,37.2119,37.2211,9712.0
2022-09-30 12:05:00,40.53,40.54,40.47,40.48,16469.0,37.2211,37.2303,37.166,37.1752,16469.0
2022-09-30 12:10:00,40.48,40.51,40.47,40.51,11955.0,37.1752,37.2027,37.166,37.2027,11955.0
2022-09-30 12:15:00,40.51,40.57,40.51,40.55,7800.0,37.2027,37.2578,37.2027,37.2395,7800.0
2022-09-30 12:20:00,40.55,40.56,40.47,40.54,9110.0,37.2395,37.2487,37.166,37.2303,9110.0
2022-09-30 12:25:00,40.56,40.58,40.54,40.58,8321.0,37.2487,37.267,37.2303,37.267,8321.0
2022-09-30 12:30:00,40.58,40.61,40.56,40.61,5049.0,37.267,37.2946,37.2487,37.2946,5049.0
2022-09-30 12:35:00,40.6,40.64,40.59,40.63,9000.0,37.2854,37.3221,37.2762,37.3129,9000.0
2022-09-30 12:40:00,40.62,40.63,40.6,40.61,5500.0,37.3038,37.3129,37.2854,37.2946,5500.0
2022-09-30 12:45:00,40.6,40.6,40.56,40.56,7626.0,37.2854,37.2854,37.2487,37.2487,7626.0
2022-09-30 12:50:00,40.56,40.59,40.52,40.52,6203.0,37.2487,37.2762,37.2119,37.2119,6203.0
2022-09-30 12:55:00,40.53,40.55,40.49,40.49,4631.0,37.2211,37.2395,37.1844,37.1844,4631.0
2022-09-30 13:00:00,40.49,40.5,40.45,40.48,4547.0,37.1844,37.1936,37.1476,37.1752,4547.0
2022-09-30 13:05:00,40.52,40.55,40.51,40.52,3885.0,37.2119,37.2395,37.2027,37.2119,3885.0
2022-09-30 13:10:00,40.52,40.55,40.47,40.47,3758.0,37.2119,37.2395,37.166,37.166,3758.0
2022-09-30 13:15:00,40.47,40.48,40.42,40.45,3379.0,37.166,37.1752,37.1201,37.1476,3379.0
2022-09-30 13:20:00,40.46,40.51,40.45,40.45,1828.0,37.1568,37.2027,37.1476,37.1476,1828.0
2022-09-30 13:25:00,40.47,40.52,40.45,40.5,12246.0,37.166,37.2119,37.1476,37.1936,12246.0
2022-09-30 13:30:00,40.5,40.51,40.44,40.44,5606.0,37.1936,37.2027,37.1385,37.1385,5606.0
2022-09-30 13:35:00,40.43,40.43,40.33,40.33,8189.0,37.1293,37.1293,37.0374,37.0374,8189.0
2022-09-30 13:40:00,40.33,40.34,40.3,40.31,9664.0,37.0374,37.0466,37.0099,37.0191,9664.0
2022-09-30 13:45:00,40.3,40.3,40.28,40.28,5312.0,37.0099,37.0099,36.9915,36.9915,5312.0
2022-09-30 13:50:00,40.28,40.35,40.27,40.32,13868.0,36.9915,37.0558,36.9823,37.0283,13868.0
2022-09-30 13:55:00,40.33,40.35,40.3,40.32,5579.0,37.0374,37.0558,37.0099,37.0283,5579.0
2022-09-30 14:00:00,40.3,40.33,40.27,40.29,8882.0,37.0099,37.0374,36.9823,37.0007,8882.0
2022-09-30 14:05:00,40.3,40.38,40.3,40.37,17376.0,37.0099,37.0834,37.0099,37.0742,17376.0
2022-09-30 14:10:00,40.39,40.43,40.39,40.4,6532.0,37.0925,37.1293,37.0925,37.1017,6532.0
2022-09-30 14:15:00,40.4,40.47,40.39,40.41,12214.0,37.1017,37.166,37.0925,37.1109,12214.0
2022-09-30 14:20:00,40.42,40.45,40.39,40.44,13006.0,37.1201,37.1476,37.0925,37.1385,13006.0
2022-09-30 14:25:00,40.44,40.44,40.37,40.4,8738.0,37.1385,37.1385,37.0742,37.1017,8738.0
2022-09-30 14:30:00,40.41,40.48,40.41,40.48,10454.0,37.1109,37.1752,37.1109,37.1752,10454.0
2022-09-30 14:35:00,40.48,40.48,40.41,40.42,8373.0,37.1752,37.1752,37.1109,37.1201,8373.0
2022-09-30 14:40:00,40.43,40.44,40.34,40.37,13056.0,37.1293,37.1385,37.0466,37.0742,13056.0
2022-09-30 14:45:00,40.38,40.39,40.31,40.38,26121.0,37.0834,37.0925,37.0191,37.0834,26121.0
2022-09-30 14:50:00,40.38,40.41,40.35,40.38,8429.0,37.0834,37.1109,37.0558,37.0834,8429.0
2022-09-30 14:55:00,40.37,40.37,40.33,40.33,11994.0,37.0742,37.0742,37.0374,37.0374,11994.0
2022-09-30 15:00:00,40.33,40.45,40.32,40.4,13276.0,37.0374,37.1476,37.0283,37.1017,13276.0
2022-09-30 15:05:00,40.4,40.44,40.35,40.36,7492.0,37.1017,37.1385,37.0558,37.065,7492.0
2022-09-30 15:10:00,40.36,40.39,40.26,40.26,10198.0,37.065,37.0925,36.9732,36.9732,10198.0
2022-09-30 15:15:00,40.24,40.33,40.24,40.28,13991.0,36.9548,37.0374,36.9548,36.9915,13991.0
2022-09-30 15:20:00,40.28,40.29,40.23,40.29,11074.0,36.9915,37.0007,36.9456,37.0007,11074.0
2022-09-30 15:25:00,40.29,40.32,40.22,40.32,10415.0,37.0007,37.0283,36.9364,37.0283,10415.0
2022-09-30 15:30:00,40.34,40.41,40.28,40.28,16422.0,37.0466,37.1109,36.9915,36.9915,16422.0
2022-09-30 15:35:00,40.28,40.31,40.24,40.25,16303.0,36.9915,37.0191,36.9548,36.964,16303.0
2022-09-30 15:40:00,40.25,40.3,40.24,40.27,24631.0,36.964,37.0099,36.9548,36.9823,24631.0
2022-09-30 15:45:00,40.27,40.32,40.26,40.27,37411.0,36.9823,37.0283,36.9732,36.9823,37411.0
2022-09-30 15:50:00,40.27,40.27,40.05,40.05,108166.0,36.9823,36.9823,36.7803,36.7803,108166.0
2022-09-30 15:55:00,40.04,40.08,39.97,40.02,108979.0,36.7711,36.8079,36.7068,36.7528,108979.0
2022-10-03 09:30:00,40.66,40.69,40.5,40.59,15108.0,37.3405,37.3681,37.1936,37.2762,15108.0
2022-10-03 09:35:00,40.55,40.63,40.51,40.62,16674.0,37.2395,37.3129,37.2027,37.3038,16674.0
2022-10-03 09:40:00,40.61,40.63,40.53,40.58,14174.0,37.2946,37.3129,37.2211,37.267,14174.0
2022-10-03 09:45:00,40.58,40.75,40.57,40.66,19746.0,37.267,37.4232,37.2578,37.3405,19746.0
2022-10-03 09:50:00,40.68,40.73,40.67,40.72,11905.0,37.3589,37.4048,37.3497,37.3956,11905.0
2022-10-03 09:55:00,40.71,40.81,40.65,40.67,15894.0,37.3864,37.4783,37.3313,37.3497,15894.0
2022-10-03 10:00:00,40.73,40.99,40.71,40.96,21456.0,37.4048,37.6436,37.3864,37.616,21456.0
2022-10-03 10:05:00,40.97,41.11,40.97,41.04,25974.0,37.6252,37.7538,37.6252,37.6895,25974.0
2022-10-03 10:10:00,41.06,41.07,41.01,41.03,16347.0,37.7078,37.717,37.6619,37.6803,16347.0
2022-10-03 10:15:00,41.03,41.13,41.02,41.11,25887.0,37.6803,37.7721,37.6711,37.7538,25887.0
2022-10-03 10:20:00,41.11,41.18,41.11,41.16,11100.0,37.7538,37.818,37.7538,37.7997,11100.0
2022-10-03 10:25:00,41.16,41.19,41.14,41.15,14070.0,37.7997,37.8272,37.7813,37.7905,14070.0
2022-10-03 10:30:00,41.16,41.16,41.09,41.1,21944.0,37.7997,37.7997,37.7354,37.7446,21944.0
2022-10-03 10:35:00,41.11,41.13,41.07,41.09,16309.0,37.7538,37.7721,37.717,37.7354,16309.0
2022-10-03 10:40:00,41.09,41.18,41.08,41.18,15552.0,37.7354,37.818,37.7262,37.818,15552.0
2022-10-03 10:45:00,41.2,41.25,41.2,41.24,12683.0,37.8364,37.8823,37.8364,37.8731,12683.0
2022-10-03 10:50:00,41.23,41.25,41.19,41.24,10561.0,37.864,37.8823,37.8272,37.8731,10561.0
2022-10-03 10:55:00,41.23,41.26,41.18,41.18,17635.0,37.864,37.8915,37.818,37.818,17635.0
2022-10-03 11:00:00,41.17,41.19,41.14,41.17,10254.0,37.8089,37.8272,37.7813,37.8089,10254.0
2022-10-03 11:05:00,41.16,41.28,41.16,41.27,16010.0,37.7997,37.9099,37.7997,37.9007,16010.0
2022-10-03 11:10:00,41.29,41.29,41.21,41.21,12174.0,37.9191,37.9191,37.8456,37.8456,12174.0
2022-10-03 11:15:00,41.2,41.21,41.16,41.16,6087.0,37.8364,37.8456,37.7997,37.7997,6087.0
2022-10-03 11:20:00,41.15,41.17,41.11,41.17,6258.0,37.7905,37.8089,37.7538,37.8089,6258.0
2022-10-03 11:25:00,41.17,41.21,41.14,41.21,7436.0,37.8089,37.8456,37.7813,37.8456,7436.0
2022-10-03 11:30:00,41.22,41.22,41.09,41.09,6975.0,37.8548,37.8548,37.7354,37.7354,6975.0
2022-10-03 11:35:00,41.08,41.08,41.01,41.04,7477.0,37.7262,37.7262,37.6619,37.6895,7477.0
2022-10-03 11:40:00,41.05,41.05,40.99,41.01,8667.0,37.6987,37.6987,37.6436,37.6619,8667.0
2022-10-03 11:45:00,41.0,41.02,40.96,41.0,6707.0,37.6527,37.6711,37.616,37.6527,6707.0
2022-10-03 11:50:00,41.0,41.03,40.99,41.01,5643.0,37.6527,37.6803,37.6436,37.6619,5643.0
2022-10-03 11:55:00,40.99,41.0,40.93,40.97,6860.0,37.6436,37.6527,37.5885,37.6252,6860.0
2022-10-03 12:00:00,40.97,41.06,40.97,41.06,6186.0,37.6252,37.7078,37.6252,37.7078,6186.0
2022-10-03 12:05:00,41.06,41.1,41.05,41.1,6146.0,37.7078,37.7446,37.6987,37.7446,6146.0
2022-10-03 12:10:00,41.1,41.15,41.09,41.09,7200.0,37.7446,37.7905,37.7354,37.7354,7200.0
2022-10-03 12:15:00,41.1,41.12,41.06,41.07,7442.0,37.7446,37.7629,37.7078,37.717,7442.0
2022-10-03 12:20:00,41.08,41.08,41.02,41.06,8160.0,37.7262,37.7262,37.6711,37.7078,8160.0
2022-10-03 12:25:00,41.05,41.06,40.94,40.94,8438.0,37.6987,37.7078,37.5976,37.5976,8438.0
2022-10-03 12:30:00,40.93,41.0,40.91,41.0,5100.0,37.5885,37.6527,37.5701,37.6527,5100.0
2022-10-03 12:35:00,41.01,41.03,40.99,41.03,6162.0,37.6619,37.6803,37.6436,37.6803,6162.0
2022-10-03 12:40:00,41.02,41.02,40.99,41.02,4910.0,37.6711,37.6711,37.6436,37.6711,4910.0
2022-10-03 12:45:00,41.02,41.03,40.99,41.03,6744.0,37.6711,37.6803,37.6436,37.6803,6744.0
2022-10-03 12:50:00,41.03,41.05,40.99,41.01,4765.0,37.6803,37.6987,37.6436,37.6619,4765.0
2022-10-03 12:55:00,41.01,41.03,40.99,41.03,4400.0,37.6619,37.6803,37.6436,37.6803,4400.0
2022-10-03 13:00:00,41.03,41.07,41.03,41.06,4896.0,37.6803,37.717,37.6803,37.7078,4896.0
2022-10-03 13:05:00,41.07,41.1,41.07,41.09,4753.0,37.717,37.7446,37.717,37.7354,4753.0
2022-10-03 13:10:00,41.09,41.1,41.04,41.04,6360.0,37.7354,37.7446,37.6895,37.6895,6360.0
2022-10-03 13:15:00,41.03,41.06,41.02,41.06,6180.0,37.6803,37.7078,37.6711,37.7078,6180.0
2022-10-03 13:20:00,41.05,41.19,41.05,41.17,4964.0,37.6987,37.8272,37.6987,37.8089,4964.0
2022-10-03 13:25:00,41.17,41.19,41.13,41.14,4600.0,37.8089,37.8272,37.7721,37.7813,4600.0
2022-10-03 13:30:00,41.14,41.22,41.13,41.22,8567.0,37.7813,37.8548,37.7721,37.8548,8567.0
2022-10-03 13:35:00,41.21,41.22,41.18,41.19,3000.0,37.8456,37.8548,37.818,37.8272,3000.0
2022-10-03 13:40:00,41.19,41.21,41.19,41.21,4155.0,37.8272,37.8456,37.8272,37.8456,4155.0
2022-10-03 13:45:00,41.21,41.27,41.21,41.24,10575.0,37.8456,37.9007,37.8456,37.8731,10575.0
2022-10-03 13:50:00,41.23,41.23,41.2,41.2,5130.0,37.864,37.864,37.8364,37.8364,5130.0
2022-10-03 13:55:00,41.19,41.23,41.19,41.2,6899.0,37.8272,37.864,37.8272,37.8364,6899.0
2022-10-03 14:00:00,41.2,41.25,41.2,41.25,3596.0,37.8364,37.8823,37.8364,37.8823,3596.0
2022-10-03 14:05:00,41.26,41.31,41.26,41.28,7586.0,37.8915,37.9374,37.8915,37.9099,7586.0
2022-10-03 14:10:00,41.3,41.35,41.29,41.34,7810.0,37.9283,37.9742,37.9191,37.965,7810.0
2022-10-03 14:15:00,41.34,41.37,41.33,41.35,7357.0,37.965,37.9925,37.9558,37.9742,7357.0
2022-10-03 14:20:00,41.35,41.39,41.35,41.37,6158.0,37.9742,38.0109,37.9742,37.9925,6158.0
2022-10-03 14:25:00,41.37,41.41,41.34,41.41,11661.0,37.9925,38.0293,37.965,38.0293,11661.0
2022-10-03 14:30:00,41.4,41.45,41.4,41.41,29292.0,38.0201,38.066,38.0201,38.0293,29292.0
2022-10-03 14:35:00,41.41,41.45,41.41,41.45,6186.0,38.0293,38.066,38.0293,38.066,6186.0
2022-10-03 14:40:00,41.44,41.47,41.44,41.47,10594.0,38.0568,38.0844,38.0568,38.0844,10594.0
2022-10-03 14:45:00,41.47,41.5,41.46,41.46,12178.0,38.0844,38.1119,38.0752,38.0752,12178.0
2022-10-03 14:50:00,41.49,41.52,41.49,41.51,13340.0,38.1027,38.1303,38.1027,38.1211,13340.0
2022-10-03 14:55:00,41.51,41.53,41.47,41.47,10574.0,38.1211,38.1395,38.0844,38.0844,10574.0
2022-10-03 15:00:00,41.47,41.48,41.43,41.46,11888.0,38.0844,38.0936,38.0476,38.0752,11888.0
2022-10-03 15:05:00,41.47,41.51,41.47,41.5,18398.0,38.0844,38.1211,38.0844,38.1119,18398.0
2022-10-03 15:10:00,41.5,41.5,41.43,41.44,10349.0,38.1119,38.1119,38.0476,38.0568,10349.0
2022-10-03 15:15:00,41.44,41.44,41.37,41.4,11375.0,38.0568,38.0568,37.9925,38.0201,11375.0
2022-10-03 15:20:00,41.41,41.42,41.4,41.41,4386.0,38.0293,38.0385,38.0201,38.0293,4386.0
2022-10-03 15:25:00,41.41,41.46,41.4,41.45,10815.0,38.0293,38.0752,38.0201,38.066,10815.0
2022-10-03 15:30:00,41.45,41.48,41.4,41.41,16538.0,38.066,38.0936,38.0201,38.0293,16538.0
2022-10-03 15:35:00,41.41,41.44,41.41,41.43,14109.0,38.0293,38.0568,38.0293,38.0476,14109.0
2022-10-03 15:40:00,41.42,41.42,41.35,41.35,23503.0,38.0385,38.0385,37.9742,37.9742,23503.0
2022-10-03 15:45:00,41.34,41.4,41.33,41.36,21468.0,37.965,38.0201,37.9558,37.9834,21468.0
2022-10-03 15:50:00,41.36,41.38,41.27,41.34,69173.0,37.9834,38.0017,37.9007,37.965,69173.0
2022-10-03 15:55:00,41.34,41.34,41.26,41.3,37783.0,37.965,37.965,37.8915,37.9283,37783.0
2022-10-04 09:30:00,41.58,41.61,41.41,41.42,25301.0,38.5324,38.5602,38.3748,38.3841,25301.0
2022-10-04 09:35:00,41.43,41.53,41.4,41.53,13205.0,38.3934,38.486,38.3656,38.486,13205.0
2022-10-04 09:40:00,41.53,41.65,41.53,41.63,18361.0,38.486,38.5972,38.486,38.5787,18361.0
2022-10-04 09:45:00,41.65,41.67,41.57,41.61,14522.0,38.5972,38.6158,38.5231,38.5602,14522.0
2022-10-04 09:50:00,41.62,41.73,41.62,41.68,12600.0,38.5694,38.6714,38.5694,38.625,12600.0
2022-10-04 09:55:00,41.68,41.73,41.65,41.73,18730.0,38.625,38.6714,38.5972,38.6714,18730.0
2022-10-04 10:00:00,41.74,41.99,41.74,41.99,27989.0,38.6806,38.9123,38.6806,38.9123,27989.0
2022-10-04 10:05:00,42.0,42.03,41.84,41.86,12594.0,38.9216,38.9494,38.7733,38.7918,12594.0
2022-10-04 10:10:00,41.87,41.94,41.87,41.87,4579.0,38.8011,38.866,38.8011,38.8011,4579.0
2022-10-04 10:15:00,41.9,41.99,41.9,41.97,11146.0,38.8289,38.9123,38.8289,38.8938,11146.0
2022-10-04 10:20:00,41.97,41.97,41.88,41.89,9700.0,38.8938,38.8938,38.8104,38.8196,9700.0
2022-10-04 10:25:00,41.89,41.93,41.84,41.9,8119.0,38.8196,38.8567,38.7733,38.8289,8119.0
2022-10-04 10:30:00,41.9,41.95,41.9,41.95,8416.0,38.8289,38.8752,38.8289,38.8752,8416.0
2022-10-04 10:35:00,41.97,41.97,41.88,41.89,16131.0,38.8938,38.8938,38.8104,38.8196,16131.0
2022-10-04 10:40:00,41.88,41.92,41.86,41.87,10198.0,38.8104,38.8474,38.7918,38.8011,10198.0
2022-10-04 10:45:00,41.84,41.85,41.78,41.78,5293.0,38.7733,38.7826,38.7177,38.7177,5293.0
2022-10-04 10:50:00,41.77,41.78,41.7,41.77,8469.0,38.7084,38.7177,38.6436,38.7084,8469.0
2022-10-04 10:55:00,41.77,41.9,41.77,41.86,7428.0,38.7084,38.8289,38.7084,38.7918,7428.0
2022-10-04 11:00:00,41.87,41.88,41.8,41.84,17195.0,38.8011,38.8104,38.7362,38.7733,17195.0
2022-10-04 11:05:00,41.84,41.85,41.8,41.8,6731.0,38.7733,38.7826,38.7362,38.7362,6731.0
2022-10-04 11:10:00,41.78,41.78,41.71,41.77,10196.0,38.7177,38.7177,38.6528,38.7084,10196.0
2022-10-04 11:15:00,41.78,41.82,41.78,41.8,17059.0,38.7177,38.7548,38.7177,38.7362,17059.0
2022-10-04 11:20:00,41.8,41.82,41.78,41.81,21311.0,38.7362,38.7548,38.7177,38.7455,21311.0
2022-10-04 11:25:00,41.81,41.81,41.75,41.8,21145.0,38.7455,38.7455,38.6899,38.7362,21145.0
2022-10-04 11:30:00,41.8,41.88,41.73,41.76,30722.0,38.7362,38.8104,38.6714,38.6992,30722.0
2022-10-04 11:35:00,41.78,41.81,41.76,41.78,13499.0,38.7177,38.7455,38.6992,38.7177,13499.0
2022-10-04 11:40:00,41.79,41.79,41.7,41.7,11999.0,38.727,38.727,38.6436,38.6436,11999.0
2022-10-04 11:45:00,41.69,41.71,41.66,41.71,12800.0,38.6343,38.6528,38.6065,38.6528,12800.0
2022-10-04 11:50:00,41.71,41.75,41.71,41.72,8372.0,38.6528,38.6899,38.6528,38.6621,8372.0
2022-10-04 11:55:00,41.71,41.77,41.7,41.76,11993.0,38.6528,38.7084,38.6436,38.6992,11993.0
2022-10-04 12:00:00,41.77,41.78,41.76,41.76,8443.0,38.7084,38.7177,38.6992,38.6992,8443.0
2022-10-04 12:05:00,41.76,41.77,41.7,41.71,13368.0,38.6992,38.7084,38.6436,38.6528,13368.0
2022-10-04 12:10:00,41.71,41.75,41.71,41.71,12857.0,38.6528,38.6899,38.6528,38.6528,12857.0
2022-10-04 12:15:00,41.71,41.73,41.69,41.69,12539.0,38.6528,38.6714,38.6343,38.6343,12539.0
2022-10-04 12:20:00,41.69,41.71,41.66,41.71,11016.0,38.6343,38.6528,38.6065,38.6528,11016.0
2022-10-04 12:25:00,41.71,41.75,41.67,41.73,16518.0,38.6528,38.6899,38.6158,38.6714,16518.0
2022-10-04 12:30:00,41.72,41.74,41.69,41.69,16707.0,38.6621,38.6806,38.6343,38.6343,16707.0
2022-10-04 12:35:00,41.69,41.69,41.66,41.67,5544.0,38.6343,38.6343,38.6065,38.6158,5544.0
2022-10-04 12:40:00,41.66,41.66,41.6,41.6,11790.0,38.6065,38.6065,38.5509,38.5509,11790.0
2022-10-04 12:45:00,41.61,41.61,41.56,41.58,11052.0,38.5602,38.5602,38.5138,38.5324,11052.0
2022-10-04 12:50:00,41.57,41.6,41.57,41.6,10925.0,38.5231,38.5509,38.5231,38.5509,10925.0
2022-10-04 12:55:00,41.59,41.66,41.59,41.64,11420.0,38.5416,38.6065,38.5416,38.588,11420.0
2022-10-04 13:00:00,41.63,41.64,41.59,41.59,22038.0,38.5787,38.588,38.5416,38.5416,22038.0
2022-10-04 13:05:00,41.59,41.59,41.52,41.53,16990.0,38.5416,38.5416,38.4768,38.486,16990.0
2022-10-04 13:10:00,41.55,41.57,41.52,41.52,19426.0,38.5046,38.5231,38.4768,38.4768,19426.0
2022-10-04 13:15:00,41.5,41.52,41.46,41.47,3315.0,38.4582,38.4768,38.4212,38.4304,3315.0
2022-10-04 13:20:00,41.48,41.52,41.45,41.51,9449.0,38.4397,38.4768,38.4119,38.4675,9449.0
2022-10-04 13:25:00,41.52,41.56,41.51,41.55,4600.0,38.4768,38.5138,38.4675,38.5046,4600.0
2022-10-04 13:30:00,41.56,41.57,41.54,41.54,4700.0,38.5138,38.5231,38.4953,38.4953,4700.0
2022-10-04 13:35:00,41.53,41.55,41.51,41.53,5896.0,38.486,38.5046,38.4675,38.486,5896.0
2022-10-04 13:40:00,41.54,41.59,41.53,41.58,5151.0,38.4953,38.5416,38.486,38.5324,5151.0
2022-10-04 13:45:00,41.59,41.67,41.59,41.65,20376.0,38.5416,38.6158,38.5416,38.5972,20376.0
2022-10-04 13:50:00,41.65,41.72,41.64,41.71,7515.0,38.5972,38.6621,38.588,38.6528,7515.0
2022-10-04 13:55:00,41.72,41.75,41.7,41.73,7989.0,38.6621,38.6899,38.6436,38.6714,7989.0
2022-10-04 14:00:00,41.73,41.77,41.72,41.76,17988.0,38.6714,38.7084,38.6621,38.6992,17988.0
2022-10-04 14:05:00,41.77,41.81,41.77,41.81,6428.0,38.7084,38.7455,38.7084,38.7455,6428.0
2022-10-04 14:10:00,41.8,41.81,41.72,41.72,12410.0,38.7362,38.7455,38.6621,38.6621,12410.0
2022-10-04 14:15:00,41.72,41.78,41.71,41.75,8304.0,38.6621,38.7177,38.6528,38.6899,8304.0
2022-10-04 14:20:00,41.74,41.76,41.72,41.76,4421.0,38.6806,38.6992,38.6621,38.6992,4421.0
2022-10-04 14:25:00,41.77,41.77,41.68,41.68,7904.0,38.7084,38.7084,38.625,38.625,7904.0
2022-10-04 14:30:00,41.67,41.73,41.67,41.72,6647.0,38.6158,38.6714,38.6158,38.6621,6647.0
2022-10-04 14:35:00,41.72,41.72,41.68,41.68,8600.0,38.6621,38.6621,38.625,38.625,8600.0
2022-10-04 14:40:00,41.68,41.7,41.68,41.7,5897.0,38.625,38.6436,38.625,38.6436,5897.0
2022-10-04 14:45:00,41.71,41.83,41.71,41.83,10840.0,38.6528,38.764,38.6528,38.764,10840.0
2022-10-04 14:50:00,41.83,41.85,41.82,41.83,13471.0,38.764,38.7826,38.7548,38.764,13471.0
2022-10-04 14:55:00,41.84,41.87,41.83,41.83,11722.0,38.7733,38.8011,38.764,38.764,11722.0
2022-10-04 15:00:00,41.83,41.84,41.81,41.83,8599.0,38.764,38.7733,38.7455,38.764,8599.0
2022-10-04 15:05:00,41.82,41.82,41.76,41.76,7674.0,38.7548,38.7548,38.6992,38.6992,7674.0
2022-10-04 15:10:00,41.75,41.75,41.66,41.7,9524.0,38.6899,38.6899,38.6065,38.6436,9524.0
2022-10-04 15:15:00,41.69,41.73,41.68,41.7,10377.0,38.6343,38.6714,38.625,38.6436,10377.0
2022-10-04 15:20:00,41.7,41.7,41.66,41.69,13050.0,38.6436,38.6436,38.6065,38.6343,13050.0
2022-10-04 15:25:00,41.7,41.74,41.69,41.73,7576.0,38.6436,38.6806,38.6343,38.6714,7576.0
2022-10-04 15:30:00,41.73,41.73,41.66,41.66,10976.0,38.6714,38.6714,38.6065,38.6065,10976.0
2022-10-04 15:35:00,41.67,41.79,41.66,41.76,14299.0,38.6158,38.727,38.6065,38.6992,14299.0
2022-10-04 15:40:00,41.77,41.77,41.71,41.72,19441.0,38.7084,38.7084,38.6528,38.6621,19441.0
2022-10-04 15:45:00,41.7,41.73,41.67,41.69,18548.0,38.6436,38.6714,38.6158,38.6343,18548.0
2022-10-04 15:50:00,41.69,41.8,41.69,41.79,49530.0,38.6343,38.7362,38.6343,38.727,49530.0
2022-10-04 15:55:00,41.79,41.85,41.73,41.83,35271.0,38.727,38.7826,38.6714,38.764,35271.0
2022-10-05 09:30:00,41.62,41.76,41.55,41.74,18779.0,38.5694,38.6992,38.5046,38.6806,18779.0
2022-10-05 09:35:00,41.75,41.81,41.62,41.64,10584.0,38.6899,38.7455,38.5694,38.588,10584.0
2022-10-05 09:40:00,41.64,41.77,41.63,41.74,7687.0,38.588,38.7084,38.5787,38.6806,7687.0
2022-10-05 09:45:00,41.74,41.81,41.72,41.79,6559.0,38.6806,38.7455,38.6621,38.727,6559.0
2022-10-05 09:50:00,41.75,41.82,41.74,41.74,7257.0,38.6899,38.7548,38.6806,38.6806,7257.0
2022-10-05 09:55:00,41.73,41.79,41.72,41.72,4199.0,38.6714,38.727,38.6621,38.6621,4199.0
2022-10-05 10:00:00,41.74,41.76,41.56,41.59,15061.0,38.6806,38.6992,38.5138,38.5416,15061.0
2022-10-05 10:05:00,41.58,41.63,41.54,41.54,6509.0,38.5324,38.5787,38.4953,38.4953,6509.0
2022-10-05 10:10:00,41.53,41.57,41.47,41.47,18021.0,38.486,38.5231,38.4304,38.4304,18021.0
2022-10-05 10:15:00,41.44,41.47,41.41,41.42,9445.0,38.4026,38.4304,38.3748,38.3841,9445.0
2022-10-05 10:20:00,41.42,41.54,41.42,41.48,18597.0,38.3841,38.4953,38.3841,38.4397,18597.0
2022-10-05 10:25:00,41.48,41.52,41.45,41.46,6645.0,38.4397,38.4768,38.4119,38.4212,6645.0
2022-10-05 10:30:00,41.42,41.5,41.41,41.42,10374.0,38.3841,38.4582,38.3748,38.3841,10374.0
2022-10-05 10:35:00,41.43,41.49,41.43,41.49,5437.0,38.3934,38.449,38.3934,38.449,5437.0
2022-10-05 10:40:00,41.48,41.55,41.46,41.54,7915.0,38.4397,38.5046,38.4212,38.4953,7915.0
2022-10-05 10:45:00,41.53,41.56,41.51,41.52,4200.0,38.486,38.5138,38.4675,38.4768,4200.0
2022-10-05 10:50:00,41.51,41.52,41.47,41.52,4551.0,38.4675,38.4768,38.4304,38.4768,4551.0
2022-10-05 10:55:00,41.52,41.52,41.48,41.49,3061.0,38.4768,38.4768,38.4397,38.449,3061.0
2022-10-05 11:00:00,41.5,41.58,41.5,41.58,2247.0,38.4582,38.5324,38.4582,38.5324,2247.0
2022-10-05 11:05:00,41.56,41.56,41.48,41.52,3780.0,38.5138,38.5138,38.4397,38.4768,3780.0
2022-10-05 11:10:00,41.54,41.59,41.51,41.59,4460.0,38.4953,38.5416,38.4675,38.5416,4460.0
2022-10-05 11:15:00,41.58,41.64,41.58,41.64,2541.0,38.5324,38.588,38.5324,38.588,2541.0
2022-10-05 11:20:00,41.64,41.64,41.58,41.62,3974.0,38.588,38.588,38.5324,38.5694,3974.0
2022-10-05 11:25:00,41.64,41.65,41.59,41.6,4700.0,38.588,38.5972,38.5416,38.5509,4700.0
2022-10-05 11:30:00,41.61,41.63,41.58,41.63,8456.0,38.5602,38.5787,38.5324,38.5787,8456.0
2022-10-05 11:35:00,41.66,41.76,41.65,41.76,8545.0,38.6065,38.6992,38.5972,38.6992,8545.0
2022-10-05 11:40:00,41.76,41.76,41.71,41.72,5507.0,38.6992,38.6992,38.6528,38.6621,5507.0
2022-10-05 11:45:00,41.73,41.75,41.67,41.68,7800.0,38.6714,38.6899,38.6158,38.625,7800.0
2022-10-05 11:50:00,41.69,41.74,41.67,41.73,3792.0,38.6343,38.6806,38.6158,38.6714,3792.0
2022-10-05 11:55:00,41.74,41.75,41.69,41.7,4700.0,38.6806,38.6899,38.6343,38.6436,4700.0
2022-10-05 12:00:00,41.7,41.7,41.6,41.65,5413.0,38.6436,38.6436,38.5509,38.5972,5413.0
2022-10-05 12:05:00,41.67,41.83,41.67,41.8,8200.0,38.6158,38.764,38.6158,38.7362,8200.0
2022-10-05 12:10:00,41.78,41.88,41.78,41.85,7077.0,38.7177,38.8104,38.7177,38.7826,7077.0
2022-10-05 12:15:00,41.85,41.92,41.85,41.9,7500.0,38.7826,38.8474,38.7826,38.8289,7500.0
2022-10-05 12:20:00,41.91,41.91,41.85,41.91,6802.0,38.8382,38.8382,38.7826,38.8382,6802.0
2022-10-05 12:25:00,41.9,41.9,41.86,41.89,4680.0,38.8289,38.8289,38.7918,38.8196,4680.0
2022-10-05 12:30:00,41.88,41.9,41.88,41.88,4200.0,38.8104,38.8289,38.8104,38.8104,4200.0
2022-10-05 12:35:00,41.88,41.88,41.85,41.86,1934.0,38.8104,38.8104,38.7826,38.7918,1934.0
2022-10-05 12:40:00,41.88,41.89,41.87,41.88,2200.0,38.8104,38.8196,38.8011,38.8104,2200.0
2022-10-05 12:45:00,41.87,42.0,41.87,42.0,4598.0,38.8011,38.9216,38.8011,38.9216,4598.0
2022-10-05 12:50:00,42.02,42.02,41.95,41.98,5400.0,38.9401,38.9401,38.8752,38.903,5400.0
2022-10-05 12:55:00,41.97,41.97,41.9,41.9,1900.0,38.8938,38.8938,38.8289,38.8289,1900.0
2022-10-05 13:00:00,41.9,41.95,41.89,41.92,4693.0,38.8289,38.8752,38.8196,38.8474,4693.0
2022-10-05 13:05:00,41.93,41.98,41.93,41.95,4615.0,38.8567,38.903,38.8567,38.8752,4615.0
2022-10-05 13:10:00,41.96,42.02,41.96,42.02,8340.0,38.8845,38.9401,38.8845,38.9401,8340.0
2022-10-05 13:15:00,42.03,42.08,41.99,42.08,8868.0,38.9494,38.9957,38.9123,38.9957,8868.0
2022-10-05 13:20:00,42.09,42.15,42.09,42.12,4703.0,39.005,39.0606,39.005,39.0328,4703.0
2022-10-05 13:25:00,42.1,42.1,42.08,42.09,3092.0,39.0143,39.0143,38.9957,39.005,3092.0
2022-10-05 13:30:00,42.08,42.08,42.04,42.04,3400.0,38.9957,38.9957,38.9586,38.9586,3400.0
2022-10-05 13:35:00,42.04,42.06,42.03,42.05,3600.0,38.9586,38.9772,38.9494,38.9679,3600.0
2022-10-05 13:40:00,42.06,42.06,42.01,42.02,4526.0,38.9772,38.9772,38.9308,38.9401,4526.0
2022-10-05 13:45:00,42.01,42.06,42.01,42.06,6521.0,38.9308,38.9772,38.9308,38.9772,6521.0
2022-10-05 13:50:00,42.05,42.05,41.98,41.98,4320.0,38.9679,38.9679,38.903,38.903,4320.0
2022-10-05 13:55:00,41.97,41.99,41.94,41.94,5559.0,38.8938,38.9123,38.866,38.866,5559.0
2022-10-05 14:00:00,41.93,42.01,41.93,41.99,6665.0,38.8567,38.9308,38.8567,38.9123,6665.0
2022-10-05 14:05:00,41.98,42.01,41.97,41.98,3340.0,38.903,38.9308,38.8938,38.903,3340.0
2022-10-05 14:10:00,41.98,42.04,41.98,42.03,7891.0,38.903,38.9586,38.903,38.9494,7891.0
2022-10-05 14:15:00,42.02,42.06,42.0,42.06,3718.0,38.9401,38.9772,38.9216,38.9772,3718.0
2022-10-05 14:20:00,42.05,42.08,42.03,42.08,4375.0,38.9679,38.9957,38.9494,38.9957,4375.0
2022-10-05 14:25:00,42.06,42.06,41.99,42.05,5188.0,38.9772,38.9772,38.9123,38.9679,5188.0
2022-10-05 14:30:00,42.05,42.06,42.0,42.0,3240.0,38.9679,38.9772,38.9216,38.9216,3240.0
2022-10-05 14:35:00,42.02,42.09,42.02,42.03,9008.0,38.9401,39.005,38.9401,38.9494,9008.0
2022-10-05 14:40:00,42.02,42.05,42.02,42.05,3331.0,38.9401,38.9679,38.9401,38.9679,3331.0
2022-10-05 14:45:00,42.05,42.08,42.03,42.03,4860.0,38.9679,38.9957,38.9494,38.9494,4860.0
2022-10-05 14:50:00,42.03,42.08,41.99,42.05,5676.0,38.9494,38.9957,38.9123,38.9679,5676.0
2022-10-05 14:55:00,42.05,42.11,42.05,42.1,7465.0,38.9679,39.0235,38.9679,39.0143,7465.0
2022-10-05 15:00:00,42.11,42.17,42.11,42.17,11587.0,39.0235,39.0791,39.0235,39.0791,11587.0
2022-10-05 15:05:00,42.17,42.18,42.12,42.14,9213.0,39.0791,39.0884,39.0328,39.0513,9213.0
2022-10-05 15:10:00,42.13,42.21,42.12,42.21,11503.0,39.0421,39.1162,39.0328,39.1162,11503.0
2022-10-05 15:15:00,42.22,42.25,42.21,42.23,14550.0,39.1255,39.1533,39.1162,39.1347,14550.0
2022-10-05 15:20:00,42.24,42.24,42.21,42.23,5310.0,39.144,39.144,39.1162,39.1347,5310.0
2022-10-05 15:25:00,42.23,42.23,42.19,42.19,4109.0,39.1347,39.1347,39.0977,39.0977,4109.0
2022-10-05 15:30:00,42.19,42.22,42.16,42.16,5986.0,39.0977,39.1255,39.0699,39.0699,5986.0
2022-10-05 15:35:00,42.16,42.17,42.1,42.13,16915.0,39.0699,39.0791,39.0143,39.0421,16915.0
2022-10-05 15:40:00,42.12,42.13,42.09,42.1,31486.0,39.0328,39.0421,39.005,39.0143,31486.0
2022-10-05 15:45:00,42.09,42.15,42.08,42.09,20389.0,39.005,39.0606,38.9957,39.005,20389.0
2022-10-05 15:50:00,42.09,42.09,41.92,41.97,48540.0,39.005,39.005,38.8474,38.8938,48540.0
2022-10-05 15:55:00,41.97,41.99,41.89,41.96,56373.0,38.8938,38.9123,38.8196,38.8845,56373.0
2022-10-06 09:30:00,41.69,41.82,41.6,41.82,11676.0,38.6343,38.7548,38.5509,38.7548,11676.0
2022-10-06 09:35:00,41.81,41.94,41.78,41.94,11502.0,38.7455,38.866,38.7177,38.866,11502.0
2022-10-06 09:40:00,41.97,42.06,41.92,42.0,8301.0,38.8938,38.9772,38.8474,38.9216,8301.0
2022-10-06 09:45:00,42.0,42.05,41.96,42.01,8825.0,38.9216,38.9679,38.8845,38.9308,8825.0
2022-10-06 09:50:00,42.01,42.09,41.99,42.08,9323.0,38.9308,39.005,38.9123,38.9957,9323.0
2022-10-06 09:55:00,42.07,42.07,41.79,41.79,15212.0,38.9865,38.9865,38.727,38.727,15212.0
2022-10-06 10:00:00,41.77,41.77,41.62,41.73,18594.0,38.7084,38.7084,38.5694,38.6714,18594.0
2022-10-06 10:05:00,41.67,41.68,41.53,41.58,10398.0,38.6158,38.625,38.486,38.5324,10398.0
2022-10-06 10:10:00,41.56,41.58,41.49,41.56,10309.0,38.5138,38.5324,38.449,38.5138,10309.0
2022-10-06 10:15:00,41.56,41.67,41.56,41.62,12203.0,38.5138,38.6158,38.5138,38.5694,12203.0
2022-10-06 10:20:00,41.62,41.71,41.61,41.69,11066.0,38.5694,38.6528,38.5602,38.6343,11066.0
2022-10-06 10:25:00,41.67,41.71,41.59,41.59,11912.0,38.6158,38.6528,38.5416,38.5416,11912.0
2022-10-06 10:30:00,41.6,41.69,41.6,41.63,8918.0,38.5509,38.6343,38.5509,38.5787,8918.0
2022-10-06 10:35:00,41.64,41.72,41.63,41.7,7560.0,38.588,38.6621,38.5787,38.6436,7560.0
2022-10-06 10:40:00,41.71,41.76,41.67,41.7,3500.0,38.6528,38.6992,38.6158,38.6436,3500.0
2022-10-06 10:45:00,41.68,41.85,41.68,41.84,6600.0,38.625,38.7826,38.625,38.7733,6600.0
2022-10-06 10:50:00,41.83,41.88,41.8,41.88,9416.0,38.764,38.8104,38.7362,38.8104,9416.0
2022-10-06 10:55:00,41.82,41.93,41.81,41.92,6307.0,38.7548,38.8567,38.7455,38.8474,6307.0
2022-10-06 11:00:00,41.92,41.94,41.76,41.76,7327.0,38.8474,38.866,38.6992,38.6992,7327.0
2022-10-06 11:05:00,41.78,41.87,41.78,41.83,8907.0,38.7177,38.8011,38.7177,38.764,8907.0
2022-10-06 11:10:00,41.84,41.85,41.76,41.76,9249.0,38.7733,38.7826,38.6992,38.6992,9249.0
2022-10-06 11:15:00,41.78,41.94,41.77,41.92,9059.0,38.7177,38.866,38.7084,38.8474,9059.0
2022-10-06 11:20:00,41.92,41.94,41.88,41.92,7702.0,38.8474,38.866,38.8104,38.8474,7702.0
2022-10-06 11:25:00,41.92,41.95,41.89,41.95,7428.0,38.8474,38.8752,38.8196,38.8752,7428.0
2022-10-06 11:30:00,41.95,41.95,41.85,41.85,3694.0,38.8752,38.8752,38.7826,38.7826,3694.0
2022-10-06 11:35:00,41.84,41.89,41.81,41.81,3400.0,38.7733,38.8196,38.7455,38.7455,3400.0
2022-10-06 11:40:00,41.77,41.79,41.71,41.72,8843.0,38.7084,38.727,38.6528,38.6621,8843.0
2022-10-06 11:45:00,41.72,41.78,41.72,41.75,10903.0,38.6621,38.7177,38.6621,38.6899,10903.0
2022-10-06 11:50:00,41.74,41.81,41.73,41.74,5985.0,38.6806,38.7455,38.6714,38.6806,5985.0
2022-10-06 11:55:00,41.72,41.74,41.56,41.58,11285.0,38.6621,38.6806,38.5138,38.5324,11285.0
2022-10-06 12:00:00,41.56,41.59,41.52,41.55,6636.0,38.5138,38.5416,38.4768,38.5046,6636.0
2022-10-06 12:05:00,41.55,41.59,41.55,41.56,4660.0,38.5046,38.5416,38.5046,38.5138,4660.0
2022-10-06 12:10:00,41.57,41.57,41.53,41.53,4201.0,38.5231,38.5231,38.486,38.486,4201.0
2022-10-06 12:15:00,41.54,41.57,41.52,41.55,7269.0,38.4953,38.5231,38.4768,38.5046,7269.0
2022-10-06 12:20:00,41.57,41.6,41.56,41.58,4110.0,38.5231,38.5509,38.5138,38.5324,4110.0
2022-10-06 12:25:00,41.59,41.65,41.59,41.65,3868.0,38.5416,38.5972,38.5416,38.5972,3868.0
2022-10-06 12:30:00,41.65,41.69,41.64,41.69,6660.0,38.5972,38.6343,38.588,38.6343,6660.0
2022-10-06 12:35:00,41.68,41.72,41.67,41.72,4456.0,38.625,38.6621,38.6158,38.6621,4456.0
2022-10-06 12:40:00,41.7,41.76,41.68,41.75,4200.0,38.6436,38.6992,38.625,38.6899,4200.0
2022-10-06 12:45:00,41.75,41.78,41.74,41.75,6065.0,38.6899,38.7177,38.6806,38.6899,6065.0
2022-10-06 12:50:00,41.75,41.76,41.72,41.73,3600.0,38.6899,38.6992,38.6621,38.6714,3600.0
2022-10-06 12:55:00,41.72,41.73,41.69,41.69,6195.0,38.6621,38.6714,38.6343,38.6343,6195.0
2022-10-06 13:00:00,41.7,41.73,41.63,41.64,5947.0,38.6436,38.6714,38.5787,38.588,5947.0
2022-10-06 13:05:00,41.68,41.69,41.63,41.63,6208.0,38.625,38.6343,38.5787,38.5787,6208.0
2022-10-06 13:10:00,41.63,41.7,41.63,41.7,9555.0,38.5787,38.6436,38.5787,38.6436,9555.0
2022-10-06 13:15:00,41.7,41.73,41.7,41.71,5642.0,38.6436,38.6714,38.6436,38.6528,5642.0
2022-10-06 13:20:00,41.73,41.76,41.72,41.72,6026.0,38.6714,38.6992,38.6621,38.6621,6026.0
2022-10-06 13:25:00,41.72,41.72,41.66,41.69,12503.0,38.6621,38.6621,38.6065,38.6343,12503.0
2022-10-06 13:30:00,41.65,41.67,41.61,41.66,3091.0,38.5972,38.6158,38.5602,38.6065,3091.0
2022-10-06 13:35:00,41.65,41.65,41.59,41.59,2800.0,38.5972,38.5972,38.5416,38.5416,2800.0
2022-10-06 13:40:00,41.6,41.66,41.6,41.66,3900.0,38.5509,38.6065,38.5509,38.6065,3900.0
2022-10-06 13:45:00,41.67,41.69,41.66,41.68,4731.0,38.6158,38.6343,38.6065,38.625,4731.0
2022-10-06 13:50:00,41.68,41.68,41.63,41.66,2387.0,38.625,38.625,38.5787,38.6065,2387.0
2022-10-06 13:55:00,41.67,41.69,41.67,41.68,3951.0,38.6158,38.6343,38.6158,38.625,3951.0
2022-10-06 14:00:00,41.67,41.67,41.6,41.6,7509.0,38.6158,38.6158,38.5509,38.5509,7509.0
2022-10-06 14:05:00,41.6,41.6,41.54,41.54,1606.0,38.5509,38.5509,38.4953,38.4953,1606.0
2022-10-06 14:10:00,41.55,41.58,41.54,41.57,4254.0,38.5046,38.5324,38.4953,38.5231,4254.0
2022-10-06 14:15:00,41.54,41.55,41.51,41.51,5343.0,38.4953,38.5046,38.4675,38.4675,5343.0
2022-10-06 14:20:00,41.51,41.57,41.51,41.56,3824.0,38.4675,38.5231,38.4675,38.5138,3824.0
2022-10-06 14:25:00,41.56,41.58,41.52,41.52,2900.0,38.5138,38.5324,38.4768,38.4768,2900.0
2022-10-06 14:30:00,41.53,41.58,41.49,41.5,3773.0,38.486,38.5324,38.449,38.4582,3773.0
2022-10-06 14:35:00,41.5,41.57,41.5,41.52,3100.0,38.4582,38.5231,38.4582,38.4768,3100.0
2022-10-06 14:40:00,41.53,41.54,41.5,41.5,2100.0,38.486,38.4953,38.4582,38.4582,2100.0
2022-10-06 14:45:00,41.49,41.49,41.43,41.43,3629.0,38.449,38.449,38.3934,38.3934,3629.0
2022-10-06 14:50:00,41.43,41.43,41.38,41.42,5931.0,38.3934,38.3934,38.347,38.3841,5931.0
2022-10-06 14:55:00,41.42,41.48,41.42,41.44,3179.0,38.3841,38.4397,38.3841,38.4026,3179.0
2022-10-06 15:00:00,41.44,41.45,41.39,41.45,13846.0,38.4026,38.4119,38.3563,38.4119,13846.0
2022-10-06 15:05:00,41.44,41.45,41.41,41.45,7335.0,38.4026,38.4119,38.3748,38.4119,7335.0
2022-10-06 15:10:00,41.45,41.46,41.4,41.46,6459.0,38.4119,38.4212,38.3656,38.4212,6459.0
2022-10-06 15:15:00,41.51,41.51,41.44,41.47,8130.0,38.4675,38.4675,38.4026,38.4304,8130.0
2022-10-06 15:20:00,41.47,41.57,41.45,41.53,9337.0,38.4304,38.5231,38.4119,38.486,9337.0
2022-10-06 15:25:00,41.53,41.58,41.51,41.58,4445.0,38.486,38.5324,38.4675,38.5324,4445.0
2022-10-06 15:30:00,41.61,41.61,41.57,41.58,9552.0,38.5602,38.5602,38.5231,38.5324,9552.0
2022-10-06 15:35:00,41.57,41.59,41.55,41.56,9315.0,38.5231,38.5416,38.5046,38.5138,9315.0
2022-10-06 15:40:00,41.55,41.59,41.53,41.57,11660.0,38.5046,38.5416,38.486,38.5231,11660.0
2022-10-06 15:45:00,41.56,41.6,41.53,41.55,15462.0,38.5138,38.5509,38.486,38.5046,15462.0
2022-10-06 15:50:00,41.54,41.6,41.53,41.6,41633.0,38.4953,38.5509,38.486,38.5509,41633.0
2022-10-06 15:55:00,41.6,41.6,41.47,41.52,64669.0,38.5509,38.5509,38.4304,38.4768,64669.0
2022-10-07 09:30:00,41.15,41.16,40.97,41.07,19911.0,38.1339,38.1431,37.9671,38.0597,19911.0
2022-10-07 09:35:00,41.03,41.05,40.93,41.02,13925.0,38.0227,38.0412,37.93,38.0134,13925.0
2022-10-07 09:40:00,41.0,41.05,40.87,40.87,15384.0,37.9949,38.0412,37.8744,37.8744,15384.0
2022-10-07 09:45:00,40.86,40.89,40.79,40.79,11725.0,37.8651,37.8929,37.8003,37.8003,11725.0
2022-10-07 09:50:00,40.78,40.86,40.77,40.79,10294.0,37.791,37.8651,37.7817,37.8003,10294.0
2022-10-07 09:55:00,40.78,40.81,40.72,40.73,9309.0,37.791,37.8188,37.7354,37.7447,9309.0
2022-10-07 10:00:00,40.73,40.75,40.68,40.71,10852.0,37.7447,37.7632,37.6983,37.7261,10852.0
2022-10-07 10:05:00,40.7,40.75,40.68,40.7,8400.0,37.7169,37.7632,37.6983,37.7169,8400.0
2022-10-07 10:10:00,40.69,40.76,40.69,40.71,6300.0,37.7076,37.7725,37.7076,37.7261,6300.0
2022-10-07 10:15:00,40.72,40.8,40.71,40.78,8664.0,37.7354,37.8095,37.7261,37.791,8664.0
2022-10-07 10:20:00,40.78,40.85,40.78,40.8,6284.0,37.791,37.8559,37.791,37.8095,6284.0
2022-10-07 10:25:00,40.81,40.84,40.79,40.8,6179.0,37.8188,37.8466,37.8003,37.8095,6179.0
2022-10-07 10:30:00,40.8,40.83,40.79,40.8,5605.0,37.8095,37.8373,37.8003,37.8095,5605.0
2022-10-07 10:35:00,40.8,40.82,40.77,40.79,11226.0,37.8095,37.8281,37.7817,37.8003,11226.0
2022-10-07 10:40:00,40.79,40.88,40.79,40.87,7300.0,37.8003,37.8837,37.8003,37.8744,7300.0
2022-10-07 10:45:00,40.87,40.92,40.87,40.89,7297.0,37.8744,37.9207,37.8744,37.8929,7297.0
2022-10-07 10:50:00,40.88,40.95,40.86,40.92,6442.0,37.8837,37.9485,37.8651,37.9207,6442.0
2022-10-07 10:55:00,40.92,40.95,40.86,40.86,3969.0,37.9207,37.9485,37.8651,37.8651,3969.0
2022-10-07 11:00:00,40.9,40.96,40.9,40.93,8263.0,37.9022,37.9578,37.9022,37.93,8263.0
2022-10-07 11:05:00,40.93,40.93,40.87,40.88,5304.0,37.93,37.93,37.8744,37.8837,5304.0
2022-10-07 11:10:00,40.89,40.92,40.88,40.91,2340.0,37.8929,37.9207,37.8837,37.9115,2340.0
2022-10-07 11:15:00,40.93,40.94,40.85,40.86,9318.0,37.93,37.9393,37.8559,37.8651,9318.0
2022-10-07 11:20:00,40.86,40.88,40.84,40.87,5743.0,37.8651,37.8837,37.8466,37.8744,5743.0
2022-10-07 11:25:00,40.88,40.93,40.87,40.92,7499.0,37.8837,37.93,37.8744,37.9207,7499.0
2022-10-07 11:30:00,40.95,40.95,40.86,40.87,11788.0,37.9485,37.9485,37.8651,37.8744,11788.0
2022-10-07 11:35:00,40.87,40.88,40.82,40.83,5653.0,37.8744,37.8837,37.8281,37.8373,5653.0
2022-10-07 11:40:00,40.83,40.86,40.79,40.82,7789.0,37.8373,37.8651,37.8003,37.8281,7789.0
2022-10-07 11:45:00,40.8,40.82,40.77,40.77,4384.0,37.8095,37.8281,37.7817,37.7817,4384.0
2022-10-07 11:50:00,40.77,40.82,40.77,40.79,3319.0,37.7817,37.8281,37.7817,37.8003,3319.0
2022-10-07 11:55:00,40.79,40.82,40.78,40.8,6907.0,37.8003,37.8281,37.791,37.8095,6907.0
2022-10-07 12:00:00,40.8,40.83,40.79,40.83,6568.0,37.8095,37.8373,37.8003,37.8373,6568.0
2022-10-07 12:05:00,40.83,40.87,40.83,40.87,6892.0,37.8373,37.8744,37.8373,37.8744,6892.0
2022-10-07 12:10:00,40.87,40.92,40.83,40.83,4900.0,37.8744,37.9207,37.8373,37.8373,4900.0
2022-10-07 12:15:00,40.83,40.83,40.8,40.81,2110.0,37.8373,37.8373,37.8095,37.8188,2110.0
2022-10-07 12:20:00,40.81,40.82,40.75,40.77,5934.0,37.8188,37.8281,37.7632,37.7817,5934.0
2022-10-07 12:25:00,40.76,40.79,40.75,40.77,3643.0,37.7725,37.8003,37.7632,37.7817,3643.0
2022-10-07 12:30:00,40.77,40.77,40.74,40.74,4452.0,37.7817,37.7817,37.7539,37.7539,4452.0
2022-10-07 12:35:00,40.75,40.77,40.74,40.75,8776.0,37.7632,37.7817,37.7539,37.7632,8776.0
2022-10-07 12:40:00,40.74,40.74,40.7,40.7,9101.0,37.7539,37.7539,37.7169,37.7169,9101.0
2022-10-07 12:45:00,40.71,40.71,40.67,40.68,8267.0,37.7261,37.7261,37.6891,37.6983,8267.0
2022-10-07 12:50:00,40.68,40.71,40.66,40.67,6896.0,37.6983,37.7261,37.6798,37.6891,6896.0
2022-10-07 12:55:00,40.67,40.69,40.66,40.67,5392.0,37.6891,37.7076,37.6798,37.6891,5392.0
2022-10-07 13:00:00,40.67,40.67,40.58,40.6,13538.0,37.6891,37.6891,37.6057,37.6242,13538.0
2022-10-07 13:05:00,40.6,40.61,40.55,40.55,6303.0,37.6242,37.6335,37.5779,37.5779,6303.0
2022-10-07 13:10:00,40.55,40.6,40.55,40.6,7081.0,37.5779,37.6242,37.5779,37.6242,7081.0
2022-10-07 13:15:00,40.6,40.63,40.59,40.61,6110.0,37.6242,37.652,37.6149,37.6335,6110.0
2022-10-07 13:20:00,40.61,40.61,40.55,40.56,11151.0,37.6335,37.6335,37.5779,37.5871,11151.0
2022-10-07 13:25:00,40.56,40.61,40.55,40.58,7476.0,37.5871,37.6335,37.5779,37.6057,7476.0
2022-10-07 13:30:00,40.57,40.57,40.53,40.56,10406.0,37.5964,37.5964,37.5593,37.5871,10406.0
2022-10-07 13:35:00,40.55,40.58,40.55,40.56,7698.0,37.5779,37.6057,37.5779,37.5871,7698.0
2022-10-07 13:40:00,40.58,40.61,40.56,40.58,6400.0,37.6057,37.6335,37.5871,37.6057,6400.0
2022-10-07 13:45:00,40.59,40.59,40.54,40.54,5694.0,37.6149,37.6149,37.5686,37.5686,5694.0
2022-10-07 13:50:00,40.55,40.56,40.51,40.51,6500.0,37.5779,37.5871,37.5408,37.5408,6500.0
2022-10-07 13:55:00,40.53,40.53,40.45,40.46,13697.0,37.5593,37.5593,37.4852,37.4945,13697.0
2022-10-07 14:00:00,40.45,40.5,40.44,40.48,17621.0,37.4852,37.5315,37.4759,37.513,17621.0
2022-10-07 14:05:00,40.48,40.49,40.44,40.46,9360.0,37.513,37.5223,37.4759,37.4945,9360.0
2022-10-07 14:10:00,40.45,40.49,40.43,40.48,6566.0,37.4852,37.5223,37.4667,37.513,6566.0
2022-10-07 14:15:00,40.49,40.5,40.45,40.45,12468.0,37.5223,37.5315,37.4852,37.4852,12468.0
2022-10-07 14:20:00,40.45,40.45,40.4,40.41,13060.0,37.4852,37.4852,37.4389,37.4481,13060.0
2022-10-07 14:25:00,40.41,40.42,40.38,40.39,6403.0,37.4481,37.4574,37.4203,37.4296,6403.0
2022-10-07 14:30:00,40.38,40.38,40.34,40.38,5503.0,37.4203,37.4203,37.3833,37.4203,5503.0
2022-10-07 14:35:00,40.39,40.41,40.38,40.38,6646.0,37.4296,37.4481,37.4203,37.4203,6646.0
2022-10-07 14:40:00,40.38,40.4,40.34,40.34,8600.0,37.4203,37.4389,37.3833,37.3833,8600.0
2022-10-07 14:45:00,40.35,40.35,40.33,40.34,7488.0,37.3925,37.3925,37.374,37.3833,7488.0
2022-10-07 14:50:00,40.36,40.37,40.35,40.36,7071.0,37.4018,37.4111,37.3925,37.4018,7071.0
2022-10-07 14:55:00,40.37,40.38,40.34,40.36,8607.0,37.4111,37.4203,37.3833,37.4018,8607.0
2022-10-07 15:00:00,40.37,40.45,40.37,40.44,13292.0,37.4111,37.4852,37.4111,37.4759,13292.0
2022-10-07 15:05:00,40.44,40.44,40.33,40.33,17358.0,37.4759,37.4759,37.374,37.374,17358.0
2022-10-07 15:10:00,40.33,40.37,40.28,40.29,21671.0,37.374,37.4111,37.3276,37.3369,21671.0
2022-10-07 15:15:00,40.29,40.31,40.23,40.23,25260.0,37.3369,37.3555,37.2813,37.2813,25260.0
2022-10-07 15:20:00,40.23,40.24,40.19,40.22,18553.0,37.2813,37.2906,37.2442,37.272,18553.0
2022-10-07 15:25:00,40.22,40.22,40.16,40.17,29126.0,37.272,37.272,37.2164,37.2257,29126.0
2022-10-07 15:30:00,40.17,40.17,40.1,40.11,45048.0,37.2257,37.2257,37.1608,37.1701,45048.0
2022-10-07 15:35:00,40.11,40.22,40.09,40.22,35697.0,37.1701,37.272,37.1516,37.272,35697.0
2022-10-07 15:40:00,40.22,40.3,40.21,40.29,37021.0,37.272,37.3462,37.2628,37.3369,37021.0
2022-10-07 15:45:00,40.28,40.28,40.23,40.25,37372.0,37.3276,37.3276,37.2813,37.2998,37372.0
2022-10-07 15:50:00,40.26,40.35,40.22,40.25,121559.0,37.3091,37.3925,37.272,37.2998,121559.0
2022-10-07 15:55:00,40.26,40.34,40.23,40.3,85094.0,37.3091,37.3833,37.2813,37.3462,85094.0
2022-10-10 09:30:00,40.66,40.8,40.64,40.67,49186.0,37.6798,37.8095,37.6613,37.6891,49186.0
2022-10-10 09:35:00,40.7,40.7,40.49,40.53,14327.0,37.7169,37.7169,37.5223,37.5593,14327.0
2022-10-10 09:40:00,40.53,40.55,40.42,40.43,8829.0,37.5593,37.5779,37.4574,37.4667,8829.0
2022-10-10 09:45:00,40.45,40.52,40.42,40.42,21515.0,37.4852,37.5501,37.4574,37.4574,21515.0
2022-10-10 09:50:00,40.41,40.44,40.26,40.28,15643.0,37.4481,37.4759,37.3091,37.3276,15643.0
2022-10-10 09:55:00,40.29,40.31,40.24,40.24,7156.0,37.3369,37.3555,37.2906,37.2906,7156.0
2022-10-10 10:00:00,40.27,40.28,40.19,40.21,8396.0,37.3184,37.3276,37.2442,37.2628,8396.0
2022-10-10 10:05:00,40.21,40.26,40.13,40.15,11067.0,37.2628,37.3091,37.1886,37.2072,11067.0
2022-10-10 10:10:00,40.16,40.19,40.14,40.17,5245.0,37.2164,37.2442,37.1979,37.2257,5245.0
2022-10-10 10:15:00,40.16,40.23,40.16,40.23,8289.0,37.2164,37.2813,37.2164,37.2813,8289.0
2022-10-10 10:20:00,40.24,40.26,40.22,40.26,8270.0,37.2906,37.3091,37.272,37.3091,8270.0
2022-10-10 10:25:00,40.25,40.38,40.23,40.36,14194.0,37.2998,37.4203,37.2813,37.4018,14194.0
2022-10-10 10:30:00,40.36,40.36,40.16,40.19,23235.0,37.4018,37.4018,37.2164,37.2442,23235.0
2022-10-10 10:35:00,40.2,40.23,40.06,40.06,24132.0,37.2535,37.2813,37.1238,37.1238,24132.0
2022-10-10 10:40:00,40.05,40.07,40.02,40.07,10186.0,37.1145,37.133,37.0867,37.133,10186.0
2022-10-10 10:45:00,40.08,40.12,40.08,40.09,14523.0,37.1423,37.1794,37.1423,37.1516,14523.0
2022-10-10 10:50:00,40.08,40.12,40.06,40.09,9393.0,37.1423,37.1794,37.1238,37.1516,9393.0
2022-10-10 10:55:00,40.08,40.11,40.08,40.1,11169.0,37.1423,37.1701,37.1423,37.1608,11169.0
2022-10-10 11:00:00,40.09,40.09,40.01,40.02,8278.0,37.1516,37.1516,37.0774,37.0867,8278.0
2022-10-10 11:05:00,40.01,40.04,39.99,40.01,9696.0,37.0774,37.1052,37.0589,37.0774,9696.0
2022-10-10 11:10:00,40.01,40.06,40.01,40.05,5700.0,37.0774,37.1238,37.0774,37.1145,5700.0
2022-10-10 11:15:00,40.04,40.06,40.0,40.0,4885.0,37.1052,37.1238,37.0682,37.0682,4885.0
2022-10-10 11:20:00,39.99,40.1,39.98,40.09,6014.0,37.0589,37.1608,37.0496,37.1516,6014.0
2022-10-10 11:25:00,40.08,40.08,40.04,40.04,5578.0,37.1423,37.1423,37.1052,37.1052,5578.0
2022-10-10 11:30:00,40.04,40.06,40.02,40.06,5086.0,37.1052,37.1238,37.0867,37.1238,5086.0
2022-10-10 11:35:00,40.06,40.06,40.02,40.02,7628.0,37.1238,37.1238,37.0867,37.0867,7628.0
2022-10-10 11:40:00,40.02,40.07,39.99,40.06,10625.0,37.0867,37.133,37.0589,37.1238,10625.0
2022-10-10 11:45:00,40.06,40.09,40.05,40.09,6202.0,37.1238,37.1516,37.1145,37.1516,6202.0
2022-10-10 11:50:00,40.09,40.16,40.09,40.1,10941.0,37.1516,37.2164,37.1516,37.1608,10941.0
2022-10-10 11:55:00,40.09,40.11,40.04,40.04,3005.0,37.1516,37.1701,37.1052,37.1052,3005.0
2022-10-10 12:00:00,40.03,40.03,40.01,40.02,2800.0,37.096,37.096,37.0774,37.0867,2800.0
2022-10-10 12:05:00,40.03,40.03,39.95,39.95,5255.0,37.096,37.096,37.0218,37.0218,5255.0
2022-10-10 12:10:00,39.95,39.96,39.95,39.95,4671.0,37.0218,37.0311,37.0218,37.0218,4671.0
2022-10-10 12:15:00,39.97,39.97,39.89,39.89,4789.0,37.0404,37.0404,36.9662,36.9662,4789.0
2022-10-10 12:20:00,39.88,39.88,39.81,39.82,5000.0,36.957,36.957,36.8921,36.9014,5000.0
2022-10-10 12:25:00,39.82,39.84,39.8,39.81,7399.0,36.9014,36.9199,36.8828,36.8921,7399.0
2022-10-10 12:30:00,39.83,39.84,39.78,39.79,2510.0,36.9106,36.9199,36.8643,36.8736,2510.0
2022-10-10 12:35:00,39.79,39.82,39.77,39.82,5349.0,36.8736,36.9014,36.855,36.9014,5349.0
2022-10-10 12:40:00,39.83,39.83,39.8,39.81,1700.0,36.9106,36.9106,36.8828,36.8921,1700.0
2022-10-10 12:45:00,39.81,39.81,39.77,39.78,5716.0,36.8921,36.8921,36.855,36.8643,5716.0
2022-10-10 12:50:00,39.78,39.78,39.74,39.74,5859.0,36.8643,36.8643,36.8272,36.8272,5859.0
2022-10-10 12:55:00,39.75,39.79,39.72,39.73,12016.0,36.8365,36.8736,36.8087,36.818,12016.0
2022-10-10 13:00:00,39.72,39.72,39.67,39.68,5467.0,36.8087,36.8087,36.7624,36.7716,5467.0
2022-10-10 13:05:00,39.68,39.69,39.62,39.62,17266.0,36.7716,36.7809,36.716,36.716,17266.0
2022-10-10 13:10:00,39.63,39.75,39.61,39.75,10322.0,36.7253,36.8365,36.7068,36.8365,10322.0
2022-10-10 13:15:00,39.76,39.78,39.7,39.71,6595.0,36.8458,36.8643,36.7902,36.7994,6595.0
2022-10-10 13:20:00,39.73,39.78,39.73,39.76,6785.0,36.818,36.8643,36.818,36.8458,6785.0
2022-10-10 13:25:00,39.74,39.77,39.72,39.76,4335.0,36.8272,36.855,36.8087,36.8458,4335.0
2022-10-10 13:30:00,39.75,39.85,39.75,39.81,6596.0,36.8365,36.9292,36.8365,36.8921,6596.0
2022-10-10 13:35:00,39.83,39.87,39.83,39.86,2730.0,36.9106,36.9477,36.9106,36.9384,2730.0
2022-10-10 13:40:00,39.86,39.88,39.85,39.85,2602.0,36.9384,36.957,36.9292,36.9292,2602.0
2022-10-10 13:45:00,39.85,40.15,39.85,40.11,17054.0,36.9292,37.2072,36.9292,37.1701,17054.0
2022-10-10 13:50:00,40.1,40.18,40.09,40.17,8181.0,37.1608,37.235,37.1516,37.2257,8181.0
2022-10-10 13:55:00,40.18,40.18,40.12,40.12,8135.0,37.235,37.235,37.1794,37.1794,8135.0
2022-10-10 14:00:00,40.12,40.13,40.09,40.11,8243.0,37.1794,37.1886,37.1516,37.1701,8243.0
2022-10-10 14:05:00,40.09,40.09,40.05,40.05,2221.0,37.1516,37.1516,37.1145,37.1145,2221.0
2022-10-10 14:10:00,40.05,40.05,39.98,39.98,8041.0,37.1145,37.1145,37.0496,37.0496,8041.0
2022-10-10 14:15:00,39.99,39.99,39.93,39.94,13086.0,37.0589,37.0589,37.0033,37.0126,13086.0
2022-10-10 14:20:00,39.93,39.96,39.89,39.93,5534.0,37.0033,37.0311,36.9662,37.0033,5534.0
2022-10-10 14:25:00,39.93,39.99,39.92,39.96,6440.0,37.0033,37.0589,36.994,37.0311,6440.0
2022-10-10 14:30:00,39.96,40.07,39.94,40.06,6155.0,37.0311,37.133,37.0126,37.1238,6155.0
2022-10-10 14:35:00,40.05,40.1,40.05,40.1,3497.0,37.1145,37.1608,37.1145,37.1608,3497.0
2022-10-10 14:40:00,40.11,40.12,40.01,40.03,5397.0,37.1701,37.1794,37.0774,37.096,5397.0
2022-10-10 14:45:00,40.01,40.02,39.96,39.98,7868.0,37.0774,37.0867,37.0311,37.0496,7868.0
2022-10-10 14:50:00,39.98,40.04,39.98,40.02,4940.0,37.0496,37.1052,37.0496,37.0867,4940.0
2022-10-10 14:55:00,40.02,40.03,39.96,40.0,8698.0,37.0867,37.096,37.0311,37.0682,8698.0
2022-10-10 15:00:00,40.0,40.04,39.95,39.96,8490.0,37.0682,37.1052,37.0218,37.0311,8490.0
2022-10-10 15:05:00,39.95,40.0,39.94,40.0,3655.0,37.0218,37.0682,37.0126,37.0682,3655.0
2022-10-10 15:10:00,40.0,40.05,39.98,40.03,6368.0,37.0682,37.1145,37.0496,37.096,6368.0
2022-10-10 15:15:00,40.04,40.11,40.04,40.08,13279.0,37.1052,37.1701,37.1052,37.1423,13279.0
2022-10-10 15:20:00,40.09,40.09,40.03,40.05,13137.0,37.1516,37.1516,37.096,37.1145,13137.0
2022-10-10 15:25:00,40.04,40.04,39.94,39.97,7262.0,37.1052,37.1052,37.0126,37.0404,7262.0
2022-10-10 15:30:00,39.97,40.02,39.95,40.0,7539.0,37.0404,37.0867,37.0218,37.0682,7539.0
2022-10-10 15:35:00,40.01,40.06,39.99,40.02,7588.0,37.0774,37.1238,37.0589,37.0867,7588.0
2022-10-10 15:40:00,40.02,40.04,39.97,39.99,7168.0,37.0867,37.1052,37.0404,37.0589,7168.0
2022-10-10 15:45:00,39.98,40.06,39.98,40.02,7507.0,37.0496,37.1238,37.0496,37.0867,7507.0
2022-10-10 15:50:00,40.02,40.07,39.95,40.04,63005.0,37.0867,37.133,37.0218,37.1052,63005.0
2022-10-10 15:55:00,40.05,40.05,39.88,39.9,59012.0,37.1145,37.1145,36.957,36.9755,59012.0
2022-10-11 09:30:00,39.81,39.81,39.54,39.73,26542.0,36.8921,36.8921,36.6419,36.818,26542.0
2022-10-11 09:35:00,39.73,39.74,39.66,39.71,9872.0,36.818,36.8272,36.7531,36.7994,9872.0
2022-10-11 09:40:00,39.72,39.85,39.72,39.84,15858.0,36.8087,36.9292,36.8087,36.9199,15858.0
2022-10-11 09:45:00,39.82,39.85,39.71,39.75,8859.0,36.9014,36.9292,36.7994,36.8365,8859.0
2022-10-11 09:50:00,39.72,39.76,39.66,39.71,10118.0,36.8087,36.8458,36.7531,36.7994,10118.0
2022-10-11 09:55:00,39.71,39.77,39.68,39.7,8382.0,36.7994,36.855,36.7716,36.7902,8382.0
2022-10-11 10:00:00,39.68,39.7,39.65,39.69,8895.0,36.7716,36.7902,36.7438,36.7809,8895.0
2022-10-11 10:05:00,39.69,39.75,39.66,39.73,14325.0,36.7809,36.8365,36.7531,36.818,14325.0
2022-10-11 10:10:00,39.73,39.8,39.71,39.8,15733.0,36.818,36.8828,36.7994,36.8828,15733.0
2022-10-11 10:15:00,39.8,39.84,39.77,39.77,7949.0,36.8828,36.9199,36.855,36.855,7949.0
2022-10-11 10:20:00,39.76,39.77,39.7,39.7,5350.0,36.8458,36.855,36.7902,36.7902,5350.0
2022-10-11 10:25:00,39.71,39.76,39.7,39.72,6230.0,36.7994,36.8458,36.7902,36.8087,6230.0
2022-10-11 10:30:00,39.73,39.79,39.69,39.76,12882.0,36.818,36.8736,36.7809,36.8458,12882.0
2022-10-11 10:35:00,39.74,39.81,39.74,39.79,17750.0,36.8272,36.8921,36.8272,36.8736,17750.0
2022-10-11 10:40:00,39.8,39.88,39.8,39.85,18050.0,36.8828,36.957,36.8828,36.9292,18050.0
2022-10-11 10:45:00,39.86,39.86,39.8,39.81,6751.0,36.9384,36.9384,36.8828,36.8921,6751.0
2022-10-11 10:50:00,39.83,39.89,39.83,39.86,9297.0,36.9106,36.9662,36.9106,36.9384,9297.0
2022-10-11 10:55:00,39.86,39.91,39.76,39.76,7805.0,36.9384,36.9848,36.8458,36.8458,7805.0
2022-10-11 11:00:00,39.77,39.89,39.74,39.87,15205.0,36.855,36.9662,36.8272,36.9477,15205.0
2022-10-11 11:05:00,39.85,39.86,39.78,39.8,7629.0,36.9292,36.9384,36.8643,36.8828,7629.0
2022-10-11 11:10:00,39.8,39.83,39.76,39.82,13131.0,36.8828,36.9106,36.8458,36.9014,13131.0
2022-10-11 11:15:00,39.83,39.92,39.83,39.9,13462.0,36.9106,36.994,36.9106,36.9755,13462.0
2022-10-11 11:20:00,39.94,39.94,39.9,39.92,6835.0,37.0126,37.0126,36.9755,36.994,6835.0
2022-10-11 11:25:00,39.9,39.92,39.84,39.86,10114.0,36.9755,36.994,36.9199,36.9384,10114.0
2022-10-11 11:30:00,39.87,39.91,39.84,39.9,9108.0,36.9477,36.9848,36.9199,36.9755,9108.0
2022-10-11 11:35:00,39.9,39.98,39.89,39.92,11599.0,36.9755,37.0496,36.9662,36.994,11599.0
2022-10-11 11:40:00,39.94,40.03,39.89,40.01,17842.0,37.0126,37.096,36.9662,37.0774,17842.0
2022-10-11 11:45:00,40.02,40.09,40.01,40.06,16300.0,37.0867,37.1516,37.0774,37.1238,16300.0
2022-10-11 11:50:00,40.08,40.09,40.0,40.01,8285.0,37.1423,37.1516,37.0682,37.0774,8285.0
2022-10-11 11:55:00,40.03,40.03,39.97,39.98,4304.0,37.096,37.096,37.0404,37.0496,4304.0
2022-10-11 12:00:00,39.98,39.98,39.91,39.94,5098.0,37.0496,37.0496,36.9848,37.0126,5098.0
2022-10-11 12:05:00,39.92,39.93,39.85,39.87,8209.0,36.994,37.0033,36.9292,36.9477,8209.0
2022-10-11 12:10:00,39.88,39.92,39.86,39.92,4665.0,36.957,36.994,36.9384,36.994,4665.0
2022-10-11 12:15:00,39.93,39.99,39.92,39.99,7576.0,37.0033,37.0589,36.994,37.0589,7576.0
2022-10-11 12:20:00,39.99,40.05,39.99,40.01,9988.0,37.0589,37.1145,37.0589,37.0774,9988.0
2022-10-11 12:25:00,40.01,40.01,39.95,39.97,5446.0,37.0774,37.0774,37.0218,37.0404,5446.0
2022-10-11 12:30:00,39.97,40.02,39.96,39.98,6352.0,37.0404,37.0867,37.0311,37.0496,6352.0
2022-10-11 12:35:00,39.98,39.98,39.95,39.98,7401.0,37.0496,37.0496,37.0218,37.0496,7401.0
2022-10-11 12:40:00,39.98,40.09,39.98,40.08,8788.0,37.0496,37.1516,37.0496,37.1423,8788.0
2022-10-11 12:45:00,40.09,40.1,40.07,40.08,10220.0,37.1516,37.1608,37.133,37.1423,10220.0
2022-10-11 12:50:00,40.08,40.08,40.01,40.01,9203.0,37.1423,37.1423,37.0774,37.0774,9203.0
2022-10-11 12:55:00,40.01,40.04,40.01,40.02,5100.0,37.0774,37.1052,37.0774,37.0867,5100.0
2022-10-11 13:00:00,40.03,40.05,40.03,40.04,3586.0,37.096,37.1145,37.096,37.1052,3586.0
2022-10-11 13:05:00,40.04,40.06,40.0,40.03,4750.0,37.1052,37.1238,37.0682,37.096,4750.0
2022-10-11 13:10:00,40.04,40.05,39.97,39.99,9962.0,37.1052,37.1145,37.0404,37.0589,9962.0
2022-10-11 13:15:00,40.0,40.05,39.97,40.01,9863.0,37.0682,37.1145,37.0404,37.0774,9863.0
2022-10-11 13:20:00,40.02,40.04,39.98,40.01,7300.0,37.0867,37.1052,37.0496,37.0774,7300.0
2022-10-11 13:25:00,40.02,40.02,39.9,39.93,13167.0,37.0867,37.0867,36.9755,37.0033,13167.0
2022-10-11 13:30:00,39.94,39.95,39.89,39.95,8124.0,37.0126,37.0218,36.9662,37.0218,8124.0
2022-10-11 13:35:00,39.96,39.97,39.94,39.97,7232.0,37.0311,37.0404,37.0126,37.0404,7232.0
2022-10-11 13:40:00,39.97,39.98,39.96,39.97,6498.0,37.0404,37.0496,37.0311,37.0404,6498.0
2022-10-11 13:45:00,40.0,40.03,40.0,40.01,4294.0,37.0682,37.096,37.0682,37.0774,4294.0
2022-10-11 13:50:00,39.98,40.03,39.97,40.01,8487.0,37.0496,37.096,37.0404,37.0774,8487.0
2022-10-11 13:55:00,40.01,40.02,39.99,40.0,7567.0,37.0774,37.0867,37.0589,37.0682,7567.0
2022-10-11 14:00:00,40.01,40.02,39.98,40.02,15273.0,37.0774,37.0867,37.0496,37.0867,15273.0
2022-10-11 14:05:00,40.01,40.03,39.92,39.95,8202.0,37.0774,37.096,36.994,37.0218,8202.0
2022-10-11 14:10:00,39.94,39.94,39.87,39.93,8037.0,37.0126,37.0126,36.9477,37.0033,8037.0
2022-10-11 14:15:00,39.93,39.94,39.89,39.89,5388.0,37.0033,37.0126,36.9662,36.9662,5388.0
2022-10-11 14:20:00,39.88,39.92,39.88,39.89,16376.0,36.957,36.994,36.957,36.9662,16376.0
2022-10-11 14:25:00,39.9,39.94,39.89,39.92,12821.0,36.9755,37.0126,36.9662,36.994,12821.0
2022-10-11 14:30:00,39.93,39.98,39.93,39.97,5505.0,37.0033,37.0496,37.0033,37.0404,5505.0
2022-10-11 14:35:00,39.96,39.96,39.91,39.96,6083.0,37.0311,37.0311,36.9848,37.0311,6083.0
2022-10-11 14:40:00,39.97,39.97,39.87,39.87,31384.0,37.0404,37.0404,36.9477,36.9477,31384.0
2022-10-11 14:45:00,39.85,39.85,39.66,39.69,15951.0,36.9292,36.9292,36.7531,36.7809,15951.0
2022-10-11 14:50:00,39.71,39.71,39.59,39.59,8557.0,36.7994,36.7994,36.6882,36.6882,8557.0
2022-10-11 14:55:00,39.59,39.6,39.51,39.52,14270.0,36.6882,36.6975,36.6141,36.6234,14270.0
2022-10-11 15:00:00,39.51,39.53,39.43,39.43,13991.0,36.6141,36.6326,36.54,36.54,13991.0
2022-10-11 15:05:00,39.44,39.49,39.36,39.38,21556.0,36.5492,36.5956,36.4751,36.4936,21556.0
2022-10-11 15:10:00,39.39,39.39,39.28,39.33,15305.0,36.5029,36.5029,36.4009,36.4473,15305.0
2022-10-11 15:15:00,39.33,39.41,39.29,39.4,15387.0,36.4473,36.5214,36.4102,36.5121,15387.0
2022-10-11 15:20:00,39.4,39.47,39.4,39.44,13583.0,36.5121,36.577,36.5121,36.5492,13583.0
2022-10-11 15:25:00,39.46,39.46,39.37,39.42,20860.0,36.5678,36.5678,36.4843,36.5307,20860.0
2022-10-11 15:30:00,39.43,39.47,39.38,39.45,16867.0,36.54,36.577,36.4936,36.5585,16867.0
2022-10-11 15:35:00,39.45,39.55,39.45,39.55,29859.0,36.5585,36.6512,36.5585,36.6512,29859.0
2022-10-11 15:40:00,39.56,39.56,39.5,39.54,17920.0,36.6604,36.6604,36.6048,36.6419,17920.0
2022-10-11 15:45:00,39.54,39.58,39.48,39.58,35174.0,36.6419,36.679,36.5863,36.679,35174.0
2022-10-11 15:50:00,39.58,39.58,39.45,39.55,55695.0,36.679,36.679,36.5585,36.6512,55695.0
2022-10-11 15:55:00,39.56,39.62,39.56,39.59,45406.0,36.6604,36.716,36.6604,36.6882,45406.0
2022-10-12 09:30:00,39.65,39.69,39.49,39.53,15733.0,36.7438,36.7809,36.5956,36.6326,15733.0
2022-10-12 09:35:00,39.53,39.74,39.53,39.7,12407.0,36.6326,36.8272,36.6326,36.7902,12407.0
2022-10-12 09:40:00,39.69,39.77,39.63,39.74,19201.0,36.7809,36.855,36.7253,36.8272,19201.0
2022-10-12 09:45:00,39.75,39.79,39.72,39.74,9436.0,36.8365,36.8736,36.8087,36.8272,9436.0
2022-10-12 09:50:00,39.76,39.78,39.69,39.69,11444.0,36.8458,36.8643,36.7809,36.7809,11444.0
2022-10-12 09:55:00,39.69,39.82,39.67,39.79,11804.0,36.7809,36.9014,36.7624,36.8736,11804.0
2022-10-12 10:00:00,39.8,39.85,39.77,39.8,15025.0,36.8828,36.9292,36.855,36.8828,15025.0
2022-10-12 10:05:00,39.8,39.81,39.7,39.71,14541.0,36.8828,36.8921,36.7902,36.7994,14541.0
2022-10-12 10:10:00,39.71,39.73,39.63,39.64,10137.0,36.7994,36.818,36.7253,36.7346,10137.0
2022-10-12 10:15:00,39.63,39.71,39.61,39.68,7833.0,36.7253,36.7994,36.7068,36.7716,7833.0
2022-10-12 10:20:00,39.66,39.66,39.55,39.62,12964.0,36.7531,36.7531,36.6512,36.716,12964.0
2022-10-12 10:25:00,39.62,39.69,39.61,39.63,11455.0,36.716,36.7809,36.7068,36.7253,11455.0
2022-10-12 10:30:00,39.63,39.68,39.59,39.65,19616.0,36.7253,36.7716,36.6882,36.7438,19616.0
2022-10-12 10:35:00,39.63,39.63,39.58,39.58,17652.0,36.7253,36.7253,36.679,36.679,17652.0
2022-10-12 10:40:00,39.57,39.61,39.55,39.55,24483.0,36.6697,36.7068,36.6512,36.6512,24483.0
2022-10-12 10:45:00,39.54,39.57,39.52,39.55,26555.0,36.6419,36.6697,36.6234,36.6512,26555.0
2022-10-12 10:50:00,39.55,39.55,39.49,39.53,15192.0,36.6512,36.6512,36.5956,36.6326,15192.0
2022-10-12 10:55:00,39.52,39.56,39.5,39.53,15452.0,36.6234,36.6604,36.6048,36.6326,15452.0
2022-10-12 11:00:00,39.53,39.58,39.53,39.56,24247.0,36.6326,36.679,36.6326,36.6604,24247.0
2022-10-12 11:05:00,39.55,39.62,39.54,39.61,11539.0,36.6512,36.716,36.6419,36.7068,11539.0
2022-10-12 11:10:00,39.61,39.69,39.61,39.68,14898.0,36.7068,36.7809,36.7068,36.7716,14898.0
2022-10-12 11:15:00,39.69,39.69,39.66,39.67,10591.0,36.7809,36.7809,36.7531,36.7624,10591.0
2022-10-12 11:20:00,39.67,39.67,39.62,39.63,18062.0,36.7624,36.7624,36.716,36.7253,18062.0
2022-10-12 11:25:00,39.63,39.64,39.6,39.64,13866.0,36.7253,36.7346,36.6975,36.7346,13866.0
2022-10-12 11:30:00,39.64,39.65,39.6,39.63,7819.0,36.7346,36.7438,36.6975,36.7253,7819.0
2022-10-12 11:35:00,39.63,39.64,39.59,39.59,10996.0,36.7253,36.7346,36.6882,36.6882,10996.0
2022-10-12 11:40:00,39.59,39.66,39.57,39.61,9066.0,36.6882,36.7531,36.6697,36.7068,9066.0
2022-10-12 11:45:00,39.61,39.61,39.58,39.6,4070.0,36.7068,36.7068,36.679,36.6975,4070.0
2022-10-12 11:50:00,39.6,39.67,39.59,39.66,10300.0,36.6975,36.7624,36.6882,36.7531,10300.0
2022-10-12 11:55:00,39.66,39.66,39.63,39.66,4200.0,36.7531,36.7531,36.7253,36.7531,4200.0
2022-10-12 12:00:00,39.66,39.67,39.64,39.65,4154.0,36.7531,36.7624,36.7346,36.7438,4154.0
2022-10-12 12:05:00,39.65,39.68,39.59,39.6,36735.0,36.7438,36.7716,36.6882,36.6975,36735.0
2022-10-12 12:10:00,39.59,39.59,39.53,39.56,7764.0,36.6882,36.6882,36.6326,36.6604,7764.0
2022-10-12 12:15:00,39.57,39.61,39.57,39.61,7185.0,36.6697,36.7068,36.6697,36.7068,7185.0
2022-10-12 12:20:00,39.61,39.62,39.59,39.59,7950.0,36.7068,36.716,36.6882,36.6882,7950.0
2022-10-12 12:25:00,39.59,39.62,39.55,39.56,7063.0,36.6882,36.716,36.6512,36.6604,7063.0
2022-10-12 12:30:00,39.57,39.57,39.52,39.56,4165.0,36.6697,36.6697,36.6234,36.6604,4165.0
2022-10-12 12:35:00,39.56,39.56,39.47,39.47,8028.0,36.6604,36.6604,36.577,36.577,8028.0
2022-10-12 12:40:00,39.47,39.47,39.46,39.46,2220.0,36.577,36.577,36.5678,36.5678,2220.0
2022-10-12 12:45:00,39.45,39.48,39.45,39.47,6520.0,36.5585,36.5863,36.5585,36.577,6520.0
2022-10-12 12:50:00,39.47,39.47,39.45,39.45,9342.0,36.577,36.577,36.5585,36.5585,9342.0
2022-10-12 12:55:00,39.45,39.52,39.45,39.52,10850.0,36.5585,36.6234,36.5585,36.6234,10850.0
2022-10-12 13:00:00,39.52,39.54,39.52,39.52,6853.0,36.6234,36.6419,36.6234,36.6234,6853.0
2022-10-12 13:05:00,39.52,39.59,39.52,39.58,10749.0,36.6234,36.6882,36.6234,36.679,10749.0
2022-10-12 13:10:00,39.58,39.62,39.58,39.62,6400.0,36.679,36.716,36.679,36.716,6400.0
2022-10-12 13:15:00,39.63,39.63,39.54,39.54,6068.0,36.7253,36.7253,36.6419,36.6419,6068.0
2022-10-12 13:20:00,39.53,39.53,39.51,39.52,6756.0,36.6326,36.6326,36.6141,36.6234,6756.0
2022-10-12 13:25:00,39.51,39.55,39.5,39.55,9600.0,36.6141,36.6512,36.6048,36.6512,9600.0
2022-10-12 13:30:00,39.55,39.55,39.46,39.48,7112.0,36.6512,36.6512,36.5678,36.5863,7112.0
2022-10-12 13:35:00,39.48,39.48,39.44,39.48,8296.0,36.5863,36.5863,36.5492,36.5863,8296.0
2022-10-12 13:40:00,39.48,39.48,39.45,39.46,8217.0,36.5863,36.5863,36.5585,36.5678,8217.0
2022-10-12 13:45:00,39.45,39.48,39.45,39.48,7292.0,36.5585,36.5863,36.5585,36.5863,7292.0
2022-10-12 13:50:00,39.47,39.48,39.44,39.48,15108.0,36.577,36.5863,36.5492,36.5863,15108.0
2022-10-12 13:55:00,39.47,39.49,39.46,39.49,13739.0,36.577,36.5956,36.5678,36.5956,13739.0
2022-10-12 14:00:00,39.49,39.55,39.41,39.47,28195.0,36.5956,36.6512,36.5214,36.577,28195.0
2022-10-12 14:05:00,39.49,39.56,39.44,39.55,19955.0,36.5956,36.6604,36.5492,36.6512,19955.0
2022-10-12 14:10:00,39.47,39.59,39.47,39.55,22368.0,36.577,36.6882,36.577,36.6512,22368.0
2022-10-12 14:15:00,39.56,39.57,39.49,39.5,7758.0,36.6604,36.6697,36.5956,36.6048,7758.0
2022-10-12 14:20:00,39.51,39.51,39.44,39.48,5901.0,36.6141,36.6141,36.5492,36.5863,5901.0
2022-10-12 14:25:00,39.49,39.55,39.49,39.55,15622.0,36.5956,36.6512,36.5956,36.6512,15622.0
2022-10-12 14:30:00,39.56,39.57,39.49,39.52,14148.0,36.6604,36.6697,36.5956,36.6234,14148.0
2022-10-12 14:35:00,39.52,39.54,39.5,39.5,8830.0,36.6234,36.6419,36.6048,36.6048,8830.0
2022-10-12 14:40:00,39.52,39.52,39.43,39.44,11587.0,36.6234,36.6234,36.54,36.5492,11587.0
2022-10-12 14:45:00,39.43,39.46,39.4,39.42,10795.0,36.54,36.5678,36.5121,36.5307,10795.0
2022-10-12 14:50:00,39.41,39.42,39.36,39.37,6302.0,36.5214,36.5307,36.4751,36.4843,6302.0
2022-10-12 14:55:00,39.36,39.38,39.33,39.34,4233.0,36.4751,36.4936,36.4473,36.4565,4233.0
2022-10-12 15:00:00,39.34,39.37,39.3,39.3,9418.0,36.4565,36.4843,36.4195,36.4195,9418.0
2022-10-12 15:05:00,39.32,39.36,39.3,39.34,4900.0,36.438,36.4751,36.4195,36.4565,4900.0
2022-10-12 15:10:00,39.34,39.36,39.33,39.35,9068.0,36.4565,36.4751,36.4473,36.4658,9068.0
2022-10-12 15:15:00,39.34,39.39,39.32,39.39,17432.0,36.4565,36.5029,36.438,36.5029,17432.0
2022-10-12 15:20:00,39.38,39.41,39.38,39.38,7553.0,36.4936,36.5214,36.4936,36.4936,7553.0
2022-10-12 15:25:00,39.38,39.4,39.37,39.37,8520.0,36.4936,36.5121,36.4843,36.4843,8520.0
2022-10-12 15:30:00,39.37,39.42,39.37,39.42,7190.0,36.4843,36.5307,36.4843,36.5307,7190.0
2022-10-12 15:35:00,39.43,39.44,39.42,39.42,8132.0,36.54,36.5492,36.5307,36.5307,8132.0
2022-10-12 15:40:00,39.42,39.45,39.41,39.45,8447.0,36.5307,36.5585,36.5214,36.5585,8447.0
2022-10-12 15:45:00,39.44,39.44,39.38,39.38,11348.0,36.5492,36.5492,36.4936,36.4936,11348.0
2022-10-12 15:50:00,39.38,39.38,39.34,39.34,31761.0,36.4936,36.4936,36.4565,36.4565,31761.0
2022-10-12 15:55:00,39.34,39.34,39.26,39.27,46592.0,36.4565,36.4565,36.3824,36.3917,46592.0
2022-10-13 09:30:00,39.0,39.0,38.6,38.72,56204.0,36.1415,36.1415,35.7708,35.882,56204.0
2022-10-13 09:35:00,38.73,38.87,38.67,38.83,16677.0,35.8913,36.021,35.8357,35.9839,16677.0
2022-10-13 09:40:00,38.82,38.89,38.8,38.81,15279.0,35.9747,36.0395,35.9561,35.9654,15279.0
2022-10-13 09:45:00,38.8,38.91,38.8,38.84,14778.0,35.9561,36.0581,35.9561,35.9932,14778.0
2022-10-13 09:50:00,38.84,38.96,38.83,38.88,11572.0,35.9932,36.1044,35.9839,36.0303,11572.0
2022-10-13 09:55:00,38.88,38.9,38.79,38.9,12853.0,36.0303,36.0488,35.9469,36.0488,12853.0
2022-10-13 10:00:00,38.9,39.05,38.86,39.03,15288.0,36.0488,36.1878,36.0117,36.1693,15288.0
2022-10-13 10:05:00,39.05,39.13,39.03,39.06,24079.0,36.1878,36.2619,36.1693,36.1971,24079.0
2022-10-13 10:10:00,39.06,39.1,38.98,39.1,26568.0,36.1971,36.2341,36.1229,36.2341,26568.0
2022-10-13 10:15:00,39.09,39.1,38.96,38.98,28450.0,36.2249,36.2341,36.1044,36.1229,28450.0
2022-10-13 10:20:00,38.98,39.02,38.93,39.01,36435.0,36.1229,36.16,36.0766,36.1507,36435.0
2022-10-13 10:25:00,39.0,39.02,38.92,38.97,16280.0,36.1415,36.16,36.0673,36.1137,16280.0
2022-10-13 10:30:00,38.96,39.11,38.95,39.01,26225.0,36.1044,36.2434,36.0951,36.1507,26225.0
2022-10-13 10:35:00,39.01,39.13,38.98,39.13,23607.0,36.1507,36.2619,36.1229,36.2619,23607.0
2022-10-13 10:40:00,39.13,39.23,39.09,39.18,24524.0,36.2619,36.3546,36.2249,36.3083,24524.0
2022-10-13 10:45:00,39.16,39.24,39.15,39.16,17697.0,36.2897,36.3639,36.2805,36.2897,17697.0
2022-10-13 10:50:00,39.16,39.2,39.1,39.18,21084.0,36.2897,36.3268,36.2341,36.3083,21084.0
2022-10-13 10:55:00,39.18,39.23,39.1,39.1,15923.0,36.3083,36.3546,36.2341,36.2341,15923.0
2022-10-13 11:00:00,39.11,39.16,39.06,39.16,9267.0,36.2434,36.2897,36.1971,36.2897,9267.0
2022-10-13 11:05:00,39.17,39.46,39.17,39.44,21713.0,36.299,36.5678,36.299,36.5492,21713.0
2022-10-13 11:10:00,39.43,39.55,39.4,39.55,22924.0,36.54,36.6512,36.5121,36.6512,22924.0
2022-10-13 11:15:00,39.56,39.96,39.52,39.84,54112.0,36.6604,37.0311,36.6234,36.9199,54112.0
2022-10-13 11:20:00,39.87,40.29,39.87,40.11,48486.0,36.9477,37.3369,36.9477,37.1701,48486.0
2022-10-13 11:25:00,40.11,40.16,40.01,40.16,41246.0,37.1701,37.2164,37.0774,37.2164,41246.0
2022-10-13 11:30:00,40.2,40.23,40.07,40.14,15830.0,37.2535,37.2813,37.133,37.1979,15830.0
2022-10-13 11:35:00,40.17,40.68,40.17,40.53,46603.0,37.2257,37.6983,37.2257,37.5593,46603.0
2022-10-13 11:40:00,40.55,40.71,40.47,40.49,32421.0,37.5779,37.7261,37.5037,37.5223,32421.0
2022-10-13 11:45:00,40.49,40.51,40.38,40.4,22004.0,37.5223,37.5408,37.4203,37.4389,22004.0
2022-10-13 11:50:00,40.37,40.48,40.34,40.43,15767.0,37.4111,37.513,37.3833,37.4667,15767.0
2022-10-13 11:55:00,40.44,40.48,40.4,40.46,12152.0,37.4759,37.513,37.4389,37.4945,12152.0
2022-10-13 12:00:00,40.48,40.59,40.45,40.57,12957.0,37.513,37.6149,37.4852,37.5964,12957.0
2022-10-13 12:05:00,40.6,40.61,40.46,40.46,13106.0,37.6242,37.6335,37.4945,37.4945,13106.0
2022-10-13 12:10:00,40.46,40.49,40.35,40.38,15481.0,37.4945,37.5223,37.3925,37.4203,15481.0
2022-10-13 12:15:00,40.38,40.44,40.33,40.34,16504.0,37.4203,37.4759,37.374,37.3833,16504.0
2022-10-13 12:20:00,40.33,40.41,40.28,40.36,14697.0,37.374,37.4481,37.3276,37.4018,14697.0
2022-10-13 12:25:00,40.35,40.35,40.27,40.29,19299.0,37.3925,37.3925,37.3184,37.3369,19299.0
2022-10-13 12:30:00,40.3,40.4,40.3,40.37,11035.0,37.3462,37.4389,37.3462,37.4111,11035.0
2022-10-13 12:35:00,40.37,40.38,40.29,40.29,7672.0,37.4111,37.4203,37.3369,37.3369,7672.0
2022-10-13 12:40:00,40.28,40.42,40.28,40.42,14747.0,37.3276,37.4574,37.3276,37.4574,14747.0
2022-10-13 12:45:00,40.41,40.47,40.37,40.47,12643.0,37.4481,37.5037,37.4111,37.5037,12643.0
2022-10-13 12:50:00,40.48,40.52,40.4,40.42,17076.0,37.513,37.5501,37.4389,37.4574,17076.0
2022-10-13 12:55:00,40.41,40.45,40.37,40.44,6930.0,37.4481,37.4852,37.4111,37.4759,6930.0
2022-10-13 13:00:00,40.44,40.5,40.42,40.5,14052.0,37.4759,37.5315,37.4574,37.5315,14052.0
2022-10-13 13:05:00,40.51,40.52,40.43,40.43,6301.0,37.5408,37.5501,37.4667,37.4667,6301.0
2022-10-13 13:10:00,40.46,40.47,40.39,40.41,5328.0,37.4945,37.5037,37.4296,37.4481,5328.0
2022-10-13 13:15:00,40.42,40.48,40.41,40.47,9932.0,37.4574,37.513,37.4481,37.5037,9932.0
2022-10-13 13:20:00,40.46,40.59,40.46,40.59,9133.0,37.4945,37.6149,37.4945,37.6149,9133.0
2022-10-13 13:25:00,40.58,40.67,40.55,40.6,16407.0,37.6057,37.6891,37.5779,37.6242,16407.0
2022-10-13 13:30:00,40.62,40.74,40.62,40.71,13824.0,37.6427,37.7539,37.6427,37.7261,13824.0
2022-10-13 13:35:00,40.72,40.74,40.65,40.68,13432.0,37.7354,37.7539,37.6705,37.6983,13432.0
2022-10-13 13:40:00,40.69,40.7,40.59,40.62,26194.0,37.7076,37.7169,37.6149,37.6427,26194.0
2022-10-13 13:45:00,40.62,40.66,40.59,40.65,16602.0,37.6427,37.6798,37.6149,37.6705,16602.0
2022-10-13 13:50:00,40.65,40.69,40.63,40.68,10031.0,37.6705,37.7076,37.652,37.6983,10031.0
2022-10-13 13:55:00,40.68,40.7,40.65,40.69,7945.0,37.6983,37.7169,37.6705,37.7076,7945.0
2022-10-13 14:00:00,40.69,40.69,40.61,40.65,9710.0,37.7076,37.7076,37.6335,37.6705,9710.0
2022-10-13 14:05:00,40.65,40.66,40.58,40.59,9319.0,37.6705,37.6798,37.6057,37.6149,9319.0
2022-10-13 14:10:00,40.59,40.63,40.54,40.63,6276.0,37.6149,37.652,37.5686,37.652,6276.0
2022-10-13 14:15:00,40.63,40.65,40.61,40.63,4080.0,37.652,37.6705,37.6335,37.652,4080.0
2022-10-13 14:20:00,40.62,40.64,40.6,40.62,5409.0,37.6427,37.6613,37.6242,37.6427,5409.0
2022-10-13 14:25:00,40.61,40.61,40.49,40.51,5048.0,37.6335,37.6335,37.5223,37.5408,5048.0
2022-10-13 14:30:00,40.51,40.56,40.51,40.56,29957.0,37.5408,37.5871,37.5408,37.5871,29957.0
2022-10-13 14:35:00,40.57,40.65,40.55,40.65,17349.0,37.5964,37.6705,37.5779,37.6705,17349.0
2022-10-13 14:40:00,40.65,40.66,40.62,40.66,6822.0,37.6705,37.6798,37.6427,37.6798,6822.0
2022-10-13 14:45:00,40.67,40.73,40.65,40.67,16840.0,37.6891,37.7447,37.6705,37.6891,16840.0
2022-10-13 14:50:00,40.65,40.76,40.65,40.71,18108.0,37.6705,37.7725,37.6705,37.7261,18108.0
2022-10-13 14:55:00,40.72,40.78,40.71,40.73,17720.0,37.7354,37.791,37.7261,37.7447,17720.0
2022-10-13 15:00:00,40.73,40.74,40.64,40.64,16652.0,37.7447,37.7539,37.6613,37.6613,16652.0
2022-10-13 15:05:00,40.65,40.78,40.65,40.77,19496.0,37.6705,37.791,37.6705,37.7817,19496.0
2022-10-13 15:10:00,40.78,40.8,40.72,40.72,22135.0,37.791,37.8095,37.7354,37.7354,22135.0
2022-10-13 15:15:00,40.7,40.77,40.7,40.72,17820.0,37.7169,37.7817,37.7169,37.7354,17820.0
2022-10-13 15:20:00,40.71,40.71,40.66,40.68,15066.0,37.7261,37.7261,37.6798,37.6983,15066.0
2022-10-13 15:25:00,40.68,40.7,40.63,40.63,21300.0,37.6983,37.7169,37.652,37.652,21300.0
2022-10-13 15:30:00,40.63,40.68,40.55,40.58,20942.0,37.652,37.6983,37.5779,37.6057,20942.0
2022-10-13 15:35:00,40.6,40.61,40.55,40.61,25758.0,37.6242,37.6335,37.5779,37.6335,25758.0
2022-10-13 15:40:00,40.61,40.65,40.57,40.63,31823.0,37.6335,37.6705,37.5964,37.652,31823.0
2022-10-13 15:45:00,40.61,40.67,40.59,40.63,52919.0,37.6335,37.6891,37.6149,37.652,52919.0
2022-10-13 15:50:00,40.64,40.75,40.56,40.69,83214.0,37.6613,37.7632,37.5871,37.7076,83214.0
2022-10-13 15:55:00,40.69,40.71,40.56,40.57,44425.0,37.7076,37.7261,37.5871,37.5964,44425.0
2022-10-14 09:30:00,40.84,40.84,40.65,40.68,22244.0,37.8466,37.8466,37.6705,37.6983,22244.0
2022-10-14 09:35:00,40.71,40.96,40.7,40.94,18983.0,37.7261,37.9578,37.7169,37.9393,18983.0
2022-10-14 09:40:00,40.93,40.93,40.76,40.76,16655.0,37.93,37.93,37.7725,37.7725,16655.0
2022-10-14 09:45:00,40.75,40.75,40.57,40.7,13082.0,37.7632,37.7632,37.5964,37.7169,13082.0
2022-10-14 09:50:00,40.71,40.77,40.56,40.63,20568.0,37.7261,37.7817,37.5871,37.652,20568.0
2022-10-14 09:55:00,40.64,40.74,40.64,40.69,12380.0,37.6613,37.7539,37.6613,37.7076,12380.0
2022-10-14 10:00:00,40.67,40.67,40.33,40.54,29938.0,37.6891,37.6891,37.374,37.5686,29938.0
2022-10-14 10:05:00,40.55,40.63,40.48,40.51,11791.0,37.5779,37.652,37.513,37.5408,11791.0
2022-10-14 10:10:00,40.51,40.55,40.25,40.27,19052.0,37.5408,37.5779,37.2998,37.3184,19052.0
2022-10-14 10:15:00,40.26,40.32,40.24,40.29,12194.0,37.3091,37.3647,37.2906,37.3369,12194.0
2022-10-14 10:20:00,40.29,40.29,40.11,40.16,24865.0,37.3369,37.3369,37.1701,37.2164,24865.0
2022-10-14 10:25:00,40.2,40.3,40.15,40.25,17595.0,37.2535,37.3462,37.2072,37.2998,17595.0
2022-10-14 10:30:00,40.25,40.33,40.22,40.25,19278.0,37.2998,37.374,37.272,37.2998,19278.0
2022-10-14 10:35:00,40.25,40.29,40.19,40.24,8730.0,37.2998,37.3369,37.2442,37.2906,8730.0
2022-10-14 10:40:00,40.26,40.31,40.09,40.09,13855.0,37.3091,37.3555,37.1516,37.1516,13855.0
2022-10-14 10:45:00,40.07,40.15,40.03,40.05,8943.0,37.133,37.2072,37.096,37.1145,8943.0
2022-10-14 10:50:00,40.07,40.23,40.05,40.2,10054.0,37.133,37.2813,37.1145,37.2535,10054.0
2022-10-14 10:55:00,40.2,40.27,40.16,40.26,8915.0,37.2535,37.3184,37.2164,37.3091,8915.0
2022-10-14 11:00:00,40.27,40.4,40.27,40.39,15815.0,37.3184,37.4389,37.3184,37.4296,15815.0
2022-10-14 11:05:00,40.39,40.39,40.26,40.29,13339.0,37.4296,37.4296,37.3091,37.3369,13339.0
2022-10-14 11:10:00,40.28,40.29,40.14,40.15,16224.0,37.3276,37.3369,37.1979,37.2072,16224.0
2022-10-14 11:15:00,40.15,40.18,40.08,40.11,8456.0,37.2072,37.235,37.1423,37.1701,8456.0
2022-10-14 11:20:00,40.1,40.23,40.1,40.19,5561.0,37.1608,37.2813,37.1608,37.2442,5561.0
2022-10-14 11:25:00,40.2,40.29,40.2,40.29,12254.0,37.2535,37.3369,37.2535,37.3369,12254.0
2022-10-14 11:30:00,40.28,40.29,40.17,40.18,21801.0,37.3276,37.3369,37.2257,37.235,21801.0
2022-10-14 11:35:00,40.19,40.23,40.13,40.23,15632.0,37.2442,37.2813,37.1886,37.2813,15632.0
2022-10-14 11:40:00,40.23,40.24,40.1,40.15,14871.0,37.2813,37.2906,37.1608,37.2072,14871.0
2022-10-14 11:45:00,40.14,40.14,40.04,40.06,31527.0,37.1979,37.1979,37.1052,37.1238,31527.0
2022-10-14 11:50:00,40.09,40.1,39.99,40.05,22196.0,37.1516,37.1608,37.0589,37.1145,22196.0
2022-10-14 11:55:00,40.04,40.1,40.03,40.06,14061.0,37.1052,37.1608,37.096,37.1238,14061.0
2022-10-14 12:00:00,40.06,40.23,40.05,40.22,10461.0,37.1238,37.2813,37.1145,37.272,10461.0
2022-10-14 12:05:00,40.22,40.22,40.0,40.0,15779.0,37.272,37.272,37.0682,37.0682,15779.0
2022-10-14 12:10:00,39.98,40.02,39.95,39.96,9506.0,37.0496,37.0867,37.0218,37.0311,9506.0
2022-10-14 12:15:00,39.96,40.02,39.93,40.0,7191.0,37.0311,37.0867,37.0033,37.0682,7191.0
2022-10-14 12:20:00,40.0,40.04,39.96,40.01,11506.0,37.0682,37.1052,37.0311,37.0774,11506.0
2022-10-14 12:25:00,40.01,40.07,40.01,40.07,10912.0,37.0774,37.133,37.0774,37.133,10912.0
2022-10-14 12:30:00,40.06,40.13,40.05,40.07,11434.0,37.1238,37.1886,37.1145,37.133,11434.0
2022-10-14 12:35:00,40.06,40.15,40.06,40.13,10790.0,37.1238,37.2072,37.1238,37.1886,10790.0
2022-10-14 12:40:00,40.12,40.23,40.12,40.23,6657.0,37.1794,37.2813,37.1794,37.2813,6657.0
2022-10-14 12:45:00,40.22,40.24,40.14,40.15,12281.0,37.272,37.2906,37.1979,37.2072,12281.0
2022-10-14 12:50:00,40.14,40.14,40.09,40.11,10951.0,37.1979,37.1979,37.1516,37.1701,10951.0
2022-10-14 12:55:00,40.1,40.13,40.1,40.13,5131.0,37.1608,37.1886,37.1608,37.1886,5131.0
2022-10-14 13:00:00,40.13,40.22,40.13,40.18,10987.0,37.1886,37.272,37.1886,37.235,10987.0
2022-10-14 13:05:00,40.17,40.17,40.07,40.11,8175.0,37.2257,37.2257,37.133,37.1701,8175.0
2022-10-14 13:10:00,40.12,40.15,40.09,40.09,10548.0,37.1794,37.2072,37.1516,37.1516,10548.0
2022-10-14 13:15:00,40.09,40.1,40.06,40.08,15442.0,37.1516,37.1608,37.1238,37.1423,15442.0
2022-10-14 13:20:00,40.06,40.16,40.05,40.13,12009.0,37.1238,37.2164,37.1145,37.1886,12009.0
2022-10-14 13:25:00,40.13,40.17,40.09,40.17,13401.0,37.1886,37.2257,37.1516,37.2257,13401.0
2022-10-14 13:30:00,40.17,40.2,40.15,40.18,10307.0,37.2257,37.2535,37.2072,37.235,10307.0
2022-10-14 13:35:00,40.18,40.18,40.11,40.15,11550.0,37.235,37.235,37.1701,37.2072,11550.0
2022-10-14 13:40:00,40.15,40.2,40.14,40.17,12414.0,37.2072,37.2535,37.1979,37.2257,12414.0
2022-10-14 13:45:00,40.17,40.24,40.17,40.23,11313.0,37.2257,37.2906,37.2257,37.2813,11313.0
2022-10-14 13:50:00,40.22,40.22,40.18,40.21,8149.0,37.272,37.272,37.235,37.2628,8149.0
2022-10-14 13:55:00,40.22,40.28,40.19,40.28,8419.0,37.272,37.3276,37.2442,37.3276,8419.0
2022-10-14 14:00:00,40.27,40.27,40.22,40.23,10266.0,37.3184,37.3184,37.272,37.2813,10266.0
2022-10-14 14:05:00,40.24,40.27,40.17,40.22,15702.0,37.2906,37.3184,37.2257,37.272,15702.0
2022-10-14 14:10:00,40.22,40.22,40.16,40.17,13620.0,37.272,37.272,37.2164,37.2257,13620.0
2022-10-14 14:15:00,40.16,40.17,40.08,40.08,13602.0,37.2164,37.2257,37.1423,37.1423,13602.0
2022-10-14 14:20:00,40.08,40.11,40.08,40.11,10959.0,37.1423,37.1701,37.1423,37.1701,10959.0
2022-10-14 14:25:00,40.1,40.12,40.06,40.12,17116.0,37.1608,37.1794,37.1238,37.1794,17116.0
2022-10-14 14:30:00,40.12,40.17,40.1,40.14,16040.0,37.1794,37.2257,37.1608,37.1979,16040.0
2022-10-14 14:35:00,40.13,40.17,40.13,40.15,11172.0,37.1886,37.2257,37.1886,37.2072,11172.0
2022-10-14 14:40:00,40.15,40.15,40.1,40.14,15847.0,37.2072,37.2072,37.1608,37.1979,15847.0
2022-10-14 14:45:00,40.13,40.16,40.1,40.16,11486.0,37.1886,37.2164,37.1608,37.2164,11486.0
2022-10-14 14:50:00,40.17,40.17,40.13,40.13,7258.0,37.2257,37.2257,37.1886,37.1886,7258.0
2022-10-14 14:55:00,40.12,40.16,40.11,40.14,8169.0,37.1794,37.2164,37.1701,37.1979,8169.0
2022-10-14 15:00:00,40.15,40.27,40.15,40.22,10138.0,37.2072,37.3184,37.2072,37.272,10138.0
2022-10-14 15:05:00,40.19,40.2,40.13,40.14,9603.0,37.2442,37.2535,37.1886,37.1979,9603.0
2022-10-14 15:10:00,40.14,40.15,40.08,40.1,8782.0,37.1979,37.2072,37.1423,37.1608,8782.0
2022-10-14 15:15:00,40.09,40.09,40.05,40.09,7420.0,37.1516,37.1516,37.1145,37.1516,7420.0
2022-10-14 15:20:00,40.08,40.16,40.08,40.16,7340.0,37.1423,37.2164,37.1423,37.2164,7340.0
2022-10-14 15:25:00,40.15,40.22,40.15,40.21,7889.0,37.2072,37.272,37.2072,37.2628,7889.0
2022-10-14 15:30:00,40.21,40.24,40.16,40.24,22383.0,37.2628,37.2906,37.2164,37.2906,22383.0
2022-10-14 15:35:00,40.25,40.27,40.16,40.18,24798.0,37.2998,37.3184,37.2164,37.235,24798.0
2022-10-14 15:40:00,40.17,40.19,40.13,40.19,19229.0,37.2257,37.2442,37.1886,37.2442,19229.0
2022-10-14 15:45:00,40.18,40.2,40.14,40.2,30116.0,37.235,37.2535,37.1979,37.2535,30116.0
2022-10-14 15:50:00,40.2,40.24,40.18,40.23,70755.0,37.2535,37.2906,37.235,37.2813,70755.0
2022-10-14 15:55:00,40.23,40.25,40.16,40.22,207023.0,37.2813,37.2998,37.2164,37.272,207023.0
2022-10-17 09:30:00,41.05,41.37,41.05,41.26,23231.0,38.0412,38.3378,38.0412,38.2358,23231.0
2022-10-17 09:35:00,41.28,41.38,41.22,41.37,22645.0,38.2544,38.347,38.1988,38.3378,22645.0
2022-10-17 09:40:00,41.38,41.49,41.38,41.41,24275.0,38.347,38.449,38.347,38.3748,24275.0
2022-10-17 09:45:00,41.43,41.51,41.34,41.45,19883.0,38.3934,38.4675,38.31,38.4119,19883.0
2022-10-17 09:50:00,41.45,41.52,41.41,41.42,20188.0,38.4119,38.4768,38.3748,38.3841,20188.0
2022-10-17 09:55:00,41.4,41.4,41.19,41.21,12907.0,38.3656,38.3656,38.171,38.1895,12907.0
2022-10-17 10:00:00,41.22,41.28,41.15,41.16,12014.0,38.1988,38.2544,38.1339,38.1431,12014.0
2022-10-17 10:05:00,41.16,41.17,41.08,41.12,7150.0,38.1431,38.1524,38.069,38.1061,7150.0
2022-10-17 10:10:00,41.12,41.22,41.11,41.22,9025.0,38.1061,38.1988,38.0968,38.1988,9025.0
2022-10-17 10:15:00,41.24,41.32,41.24,41.26,7034.0,38.2173,38.2914,38.2173,38.2358,7034.0
2022-10-17 10:20:00,41.27,41.36,41.24,41.27,13132.0,38.2451,38.3285,38.2173,38.2451,13132.0
2022-10-17 10:25:00,41.25,41.26,41.18,41.21,11692.0,38.2266,38.2358,38.1617,38.1895,11692.0
2022-10-17 10:30:00,41.22,41.28,41.18,41.22,12266.0,38.1988,38.2544,38.1617,38.1988,12266.0
2022-10-17 10:35:00,41.22,41.3,41.22,41.26,16040.0,38.1988,38.2729,38.1988,38.2358,16040.0
2022-10-17 10:40:00,41.26,41.28,41.23,41.26,10800.0,38.2358,38.2544,38.208,38.2358,10800.0
2022-10-17 10:45:00,41.27,41.3,41.24,41.26,7569.0,38.2451,38.2729,38.2173,38.2358,7569.0
2022-10-17 10:50:00,41.24,41.24,41.11,41.12,14092.0,38.2173,38.2173,38.0968,38.1061,14092.0
2022-10-17 10:55:00,41.12,41.14,41.05,41.09,6232.0,38.1061,38.1246,38.0412,38.0783,6232.0
2022-10-17 11:00:00,41.1,41.15,41.08,41.13,7270.0,38.0875,38.1339,38.069,38.1153,7270.0
2022-10-17 11:05:00,41.13,41.14,41.02,41.02,7601.0,38.1153,38.1246,38.0134,38.0134,7601.0
2022-10-17 11:10:00,41.02,41.09,41.01,41.01,6497.0,38.0134,38.0783,38.0041,38.0041,6497.0
2022-10-17 11:15:00,41.0,41.02,40.96,41.01,6688.0,37.9949,38.0134,37.9578,38.0041,6688.0
2022-10-17 11:20:00,41.01,41.14,41.01,41.14,7785.0,38.0041,38.1246,38.0041,38.1246,7785.0
2022-10-17 11:25:00,41.13,41.2,41.12,41.18,11862.0,38.1153,38.1802,38.1061,38.1617,11862.0
2022-10-17 11:30:00,41.18,41.22,41.16,41.2,11317.0,38.1617,38.1988,38.1431,38.1802,11317.0
2022-10-17 11:35:00,41.2,41.23,41.16,41.22,10107.0,38.1802,38.208,38.1431,38.1988,10107.0
2022-10-17 11:40:00,41.22,41.29,41.19,41.22,12558.0,38.1988,38.2636,38.171,38.1988,12558.0
2022-10-17 11:45:00,41.22,41.27,41.21,41.26,6100.0,38.1988,38.2451,38.1895,38.2358,6100.0
2022-10-17 11:50:00,41.26,41.31,41.24,41.29,10651.0,38.2358,38.2822,38.2173,38.2636,10651.0
2022-10-17 11:55:00,41.3,41.3,41.24,41.24,6813.0,38.2729,38.2729,38.2173,38.2173,6813.0
2022-10-17 12:00:00,41.25,41.27,41.23,41.26,5245.0,38.2266,38.2451,38.208,38.2358,5245.0
2022-10-17 12:05:00,41.26,41.34,41.25,41.34,6305.0,38.2358,38.31,38.2266,38.31,6305.0
2022-10-17 12:10:00,41.34,41.34,41.21,41.27,6302.0,38.31,38.31,38.1895,38.2451,6302.0
2022-10-17 12:15:00,41.27,41.27,41.22,41.22,6300.0,38.2451,38.2451,38.1988,38.1988,6300.0
2022-10-17 12:20:00,41.22,41.27,41.21,41.25,9111.0,38.1988,38.2451,38.1895,38.2266,9111.0
2022-10-17 12:25:00,41.25,41.3,41.25,41.27,8339.0,38.2266,38.2729,38.2266,38.2451,8339.0
2022-10-17 12:30:00,41.27,41.3,41.25,41.3,8701.0,38.2451,38.2729,38.2266,38.2729,8701.0
2022-10-17 12:35:00,41.3,41.31,41.24,41.25,7000.0,38.2729,38.2822,38.2173,38.2266,7000.0
2022-10-17 12:40:00,41.26,41.26,41.19,41.22,4724.0,38.2358,38.2358,38.171,38.1988,4724.0
2022-10-17 12:45:00,41.21,41.24,41.17,41.22,9864.0,38.1895,38.2173,38.1524,38.1988,9864.0
2022-10-17 12:50:00,41.2,41.25,41.2,41.25,3765.0,38.1802,38.2266,38.1802,38.2266,3765.0
2022-10-17 12:55:00,41.24,41.24,41.19,41.21,6579.0,38.2173,38.2173,38.171,38.1895,6579.0
2022-10-17 13:00:00,41.22,41.23,41.16,41.22,7300.0,38.1988,38.208,38.1431,38.1988,7300.0
2022-10-17 13:05:00,41.22,41.26,41.21,41.24,9348.0,38.1988,38.2358,38.1895,38.2173,9348.0
2022-10-17 13:10:00,41.23,41.25,41.23,41.24,4757.0,38.208,38.2266,38.208,38.2173,4757.0
2022-10-17 13:15:00,41.26,41.28,41.23,41.26,12334.0,38.2358,38.2544,38.208,38.2358,12334.0
2022-10-17 13:20:00,41.23,41.34,41.23,41.34,7013.0,38.208,38.31,38.208,38.31,7013.0
2022-10-17 13:25:00,41.34,41.34,41.3,41.3,4000.0,38.31,38.31,38.2729,38.2729,4000.0
2022-10-17 13:30:00,41.33,41.35,41.3,41.33,10313.0,38.3007,38.3192,38.2729,38.3007,10313.0
2022-10-17 13:35:00,41.33,41.35,41.32,41.34,6201.0,38.3007,38.3192,38.2914,38.31,6201.0
2022-10-17 13:40:00,41.34,41.37,41.31,41.32,7774.0,38.31,38.3378,38.2822,38.2914,7774.0
2022-10-17 13:45:00,41.32,41.4,41.31,41.4,3366.0,38.2914,38.3656,38.2822,38.3656,3366.0
2022-10-17 13:50:00,41.4,41.41,41.38,41.38,7514.0,38.3656,38.3748,38.347,38.347,7514.0
2022-10-17 13:55:00,41.38,41.4,41.37,41.4,5820.0,38.347,38.3656,38.3378,38.3656,5820.0
2022-10-17 14:00:00,41.4,41.45,41.35,41.38,22014.0,38.3656,38.4119,38.3192,38.347,22014.0
2022-10-17 14:05:00,41.37,41.37,41.34,41.36,5341.0,38.3378,38.3378,38.31,38.3285,5341.0
2022-10-17 14:10:00,41.37,41.39,41.35,41.37,6417.0,38.3378,38.3563,38.3192,38.3378,6417.0
2022-10-17 14:15:00,41.36,41.37,41.34,41.35,8131.0,38.3285,38.3378,38.31,38.3192,8131.0
2022-10-17 14:20:00,41.35,41.35,41.3,41.33,6554.0,38.3192,38.3192,38.2729,38.3007,6554.0
2022-10-17 14:25:00,41.33,41.37,41.3,41.36,17906.0,38.3007,38.3378,38.2729,38.3285,17906.0
2022-10-17 14:30:00,41.37,41.37,41.34,41.35,9973.0,38.3378,38.3378,38.31,38.3192,9973.0
2022-10-17 14:35:00,41.35,41.42,41.35,41.41,13667.0,38.3192,38.3841,38.3192,38.3748,13667.0
2022-10-17 14:40:00,41.4,41.44,41.4,41.43,7513.0,38.3656,38.4026,38.3656,38.3934,7513.0
2022-10-17 14:45:00,41.44,41.45,41.41,41.45,11258.0,38.4026,38.4119,38.3748,38.4119,11258.0
2022-10-17 14:50:00,41.44,41.44,41.4,41.42,11710.0,38.4026,38.4026,38.3656,38.3841,11710.0
2022-10-17 14:55:00,41.41,41.44,41.4,41.4,9530.0,38.3748,38.4026,38.3656,38.3656,9530.0
2022-10-17 15:00:00,41.4,41.41,41.36,41.39,9581.0,38.3656,38.3748,38.3285,38.3563,9581.0
2022-10-17 15:05:00,41.4,41.42,41.38,41.41,11770.0,38.3656,38.3841,38.347,38.3748,11770.0
2022-10-17 15:10:00,41.41,41.41,41.38,41.41,12784.0,38.3748,38.3748,38.347,38.3748,12784.0
2022-10-17 15:15:00,41.41,41.42,41.36,41.4,15571.0,38.3748,38.3841,38.3285,38.3656,15571.0
2022-10-17 15:20:00,41.4,41.43,41.36,41.42,16292.0,38.3656,38.3934,38.3285,38.3841,16292.0
2022-10-17 15:25:00,41.42,41.45,41.41,41.45,18829.0,38.3841,38.4119,38.3748,38.4119,18829.0
2022-10-17 15:30:00,41.45,41.49,41.43,41.47,23097.0,38.4119,38.449,38.3934,38.4304,23097.0
2022-10-17 15:35:00,41.47,41.47,41.4,41.4,20289.0,38.4304,38.4304,38.3656,38.3656,20289.0
2022-10-17 15:40:00,41.4,41.48,41.38,41.47,22448.0,38.3656,38.4397,38.347,38.4304,22448.0
2022-10-17 15:45:00,41.47,41.48,41.37,41.37,32347.0,38.4304,38.4397,38.3378,38.3378,32347.0
2022-10-17 15:50:00,41.37,41.43,41.33,41.34,61376.0,38.3378,38.3934,38.3007,38.31,61376.0
2022-10-17 15:55:00,41.34,41.34,41.23,41.3,70275.0,38.31,38.31,38.208,38.2729,70275.0
2022-10-18 09:30:00,41.91,42.21,41.91,42.13,51828.0,38.8382,39.1162,38.8382,39.0421,51828.0
2022-10-18 09:35:00,42.12,42.18,42.07,42.13,22120.0,39.0328,39.0884,38.9865,39.0421,22120.0
2022-10-18 09:40:00,42.13,42.17,42.08,42.08,21350.0,39.0421,39.0791,38.9957,38.9957,21350.0
2022-10-18 09:45:00,42.09,42.09,41.99,42.06,16493.0,39.005,39.005,38.9123,38.9772,16493.0
2022-10-18 09:50:00,42.05,42.07,41.86,41.86,17339.0,38.9679,38.9865,38.7918,38.7918,17339.0
2022-10-18 09:55:00,41.86,41.94,41.84,41.89,12476.0,38.7918,38.866,38.7733,38.8196,12476.0
2022-10-18 10:00:00,41.89,42.0,41.88,41.98,16605.0,38.8196,38.9216,38.8104,38.903,16605.0
2022-10-18 10:05:00,42.0,42.06,41.96,42.05,12000.0,38.9216,38.9772,38.8845,38.9679,12000.0
2022-10-18 10:10:00,42.02,42.03,41.97,41.97,5418.0,38.9401,38.9494,38.8938,38.8938,5418.0
2022-10-18 10:15:00,41.95,41.98,41.88,41.9,12555.0,38.8752,38.903,38.8104,38.8289,12555.0
2022-10-18 10:20:00,41.91,41.94,41.82,41.84,22566.0,38.8382,38.866,38.7548,38.7733,22566.0
2022-10-18 10:25:00,41.84,41.87,41.8,41.8,14600.0,38.7733,38.8011,38.7362,38.7362,14600.0
2022-10-18 10:30:00,41.8,41.83,41.76,41.79,17575.0,38.7362,38.764,38.6992,38.727,17575.0
2022-10-18 10:35:00,41.8,41.83,41.72,41.76,15931.0,38.7362,38.764,38.6621,38.6992,15931.0
2022-10-18 10:40:00,41.77,41.83,41.76,41.82,12883.0,38.7084,38.764,38.6992,38.7548,12883.0
2022-10-18 10:45:00,41.81,41.95,41.8,41.92,13407.0,38.7455,38.8752,38.7362,38.8474,13407.0
2022-10-18 10:50:00,41.92,41.95,41.9,41.93,13153.0,38.8474,38.8752,38.8289,38.8567,13153.0
2022-10-18 10:55:00,41.92,41.94,41.88,41.91,8575.0,38.8474,38.866,38.8104,38.8382,8575.0
2022-10-18 11:00:00,41.9,41.91,41.84,41.91,12150.0,38.8289,38.8382,38.7733,38.8382,12150.0
2022-10-18 11:05:00,41.9,41.94,41.7,41.71,11635.0,38.8289,38.866,38.6436,38.6528,11635.0
2022-10-18 11:10:00,41.71,41.72,41.49,41.51,14223.0,38.6528,38.6621,38.449,38.4675,14223.0
2022-10-18 11:15:00,41.5,41.53,41.47,41.48,14796.0,38.4582,38.486,38.4304,38.4397,14796.0
2022-10-18 11:20:00,41.48,41.48,41.37,41.39,19321.0,38.4397,38.4397,38.3378,38.3563,19321.0
2022-10-18 11:25:00,41.37,41.44,41.33,41.44,12311.0,38.3378,38.4026,38.3007,38.4026,12311.0
2022-10-18 11:30:00,41.45,41.5,41.41,41.43,32117.0,38.4119,38.4582,38.3748,38.3934,32117.0
2022-10-18 11:35:00,41.43,41.45,41.27,41.34,15671.0,38.3934,38.4119,38.2451,38.31,15671.0
2022-10-18 11:40:00,41.35,41.39,41.27,41.39,25087.0,38.3192,38.3563,38.2451,38.3563,25087.0
2022-10-18 11:45:00,41.38,41.51,41.38,41.51,25575.0,38.347,38.4675,38.347,38.4675,25575.0
2022-10-18 11:50:00,41.5,41.52,41.48,41.49,9490.0,38.4582,38.4768,38.4397,38.449,9490.0
2022-10-18 11:55:00,41.49,41.52,41.44,41.51,7357.0,38.449,38.4768,38.4026,38.4675,7357.0
2022-10-18 12:00:00,41.5,41.54,41.49,41.52,6571.0,38.4582,38.4953,38.449,38.4768,6571.0
2022-10-18 12:05:00,41.52,41.62,41.43,41.62,15797.0,38.4768,38.5694,38.3934,38.5694,15797.0
2022-10-18 12:10:00,41.62,41.72,41.62,41.69,22819.0,38.5694,38.6621,38.5694,38.6343,22819.0
2022-10-18 12:15:00,41.7,41.77,41.64,41.74,9800.0,38.6436,38.7084,38.588,38.6806,9800.0
2022-10-18 12:20:00,41.73,41.74,41.67,41.67,9600.0,38.6714,38.6806,38.6158,38.6158,9600.0
2022-10-18 12:25:00,41.66,41.68,41.62,41.68,15368.0,38.6065,38.625,38.5694,38.625,15368.0
2022-10-18 12:30:00,41.67,41.71,41.63,41.7,5690.0,38.6158,38.6528,38.5787,38.6436,5690.0
2022-10-18 12:35:00,41.7,41.84,41.7,41.8,15992.0,38.6436,38.7733,38.6436,38.7362,15992.0
2022-10-18 12:40:00,41.8,41.88,41.8,41.82,11174.0,38.7362,38.8104,38.7362,38.7548,11174.0
2022-10-18 12:45:00,41.81,41.81,41.75,41.8,8959.0,38.7455,38.7455,38.6899,38.7362,8959.0
2022-10-18 12:50:00,41.79,41.87,41.79,41.87,13066.0,38.727,38.8011,38.727,38.8011,13066.0
2022-10-18 12:55:00,41.86,41.87,41.74,41.74,6363.0,38.7918,38.8011,38.6806,38.6806,6363.0
2022-10-18 13:00:00,41.74,41.75,41.57,41.57,11511.0,38.6806,38.6899,38.5231,38.5231,11511.0
2022-10-18 13:05:00,41.57,41.67,41.55,41.63,11432.0,38.5231,38.6158,38.5046,38.5787,11432.0
2022-10-18 13:10:00,41.64,41.73,41.62,41.72,9211.0,38.588,38.6714,38.5694,38.6621,9211.0
2022-10-18 13:15:00,41.72,41.72,41.69,41.72,9231.0,38.6621,38.6621,38.6343,38.6621,9231.0
2022-10-18 13:20:00,41.72,41.76,41.67,41.7,9400.0,38.6621,38.6992,38.6158,38.6436,9400.0
2022-10-18 13:25:00,41.71,41.79,41.71,41.79,7523.0,38.6528,38.727,38.6528,38.727,7523.0
2022-10-18 13:30:00,41.79,41.89,41.77,41.89,10073.0,38.727,38.8196,38.7084,38.8196,10073.0
2022-10-18 13:35:00,41.9,41.91,41.86,41.87,9797.0,38.8289,38.8382,38.7918,38.8011,9797.0
2022-10-18 13:40:00,41.86,41.9,41.85,41.87,6000.0,38.7918,38.8289,38.7826,38.8011,6000.0
2022-10-18 13:45:00,41.87,41.88,41.8,41.88,9109.0,38.8011,38.8104,38.7362,38.8104,9109.0
2022-10-18 13:50:00,41.88,41.9,41.86,41.89,5811.0,38.8104,38.8289,38.7918,38.8196,5811.0
2022-10-18 13:55:00,41.91,41.94,41.87,41.92,8200.0,38.8382,38.866,38.8011,38.8474,8200.0
2022-10-18 14:00:00,41.92,41.95,41.86,41.87,8355.0,38.8474,38.8752,38.7918,38.8011,8355.0
2022-10-18 14:05:00,41.87,41.91,41.84,41.85,8542.0,38.8011,38.8382,38.7733,38.7826,8542.0
2022-10-18 14:10:00,41.85,41.9,41.85,41.87,5400.0,38.7826,38.8289,38.7826,38.8011,5400.0
2022-10-18 14:15:00,41.86,41.88,41.82,41.84,4250.0,38.7918,38.8104,38.7548,38.7733,4250.0
2022-10-18 14:20:00,41.84,41.87,41.82,41.85,4410.0,38.7733,38.8011,38.7548,38.7826,4410.0
2022-10-18 14:25:00,41.87,41.91,41.84,41.89,5600.0,38.8011,38.8382,38.7733,38.8196,5600.0
2022-10-18 14:30:00,41.89,41.91,41.85,41.86,5482.0,38.8196,38.8382,38.7826,38.7918,5482.0
2022-10-18 14:35:00,41.87,41.88,41.69,41.72,11927.0,38.8011,38.8104,38.6343,38.6621,11927.0
2022-10-18 14:40:00,41.73,41.73,41.57,41.59,18070.0,38.6714,38.6714,38.5231,38.5416,18070.0
2022-10-18 14:45:00,41.59,41.62,41.5,41.56,13331.0,38.5416,38.5694,38.4582,38.5138,13331.0
2022-10-18 14:50:00,41.55,41.59,41.51,41.58,9699.0,38.5046,38.5416,38.4675,38.5324,9699.0
2022-10-18 14:55:00,41.58,41.61,41.55,41.6,5612.0,38.5324,38.5602,38.5046,38.5509,5612.0
2022-10-18 15:00:00,41.6,41.6,41.5,41.54,11479.0,38.5509,38.5509,38.4582,38.4953,11479.0
2022-10-18 15:05:00,41.52,41.59,41.52,41.55,9041.0,38.4768,38.5416,38.4768,38.5046,9041.0
2022-10-18 15:10:00,41.56,41.6,41.52,41.55,9244.0,38.5138,38.5509,38.4768,38.5046,9244.0
2022-10-18 15:15:00,41.55,41.58,41.5,41.53,11438.0,38.5046,38.5324,38.4582,38.486,11438.0
2022-10-18 15:20:00,41.53,41.61,41.51,41.61,13300.0,38.486,38.5602,38.4675,38.5602,13300.0
2022-10-18 15:25:00,41.6,41.62,41.56,41.6,11006.0,38.5509,38.5694,38.5138,38.5509,11006.0
2022-10-18 15:30:00,41.6,41.76,41.6,41.74,18989.0,38.5509,38.6992,38.5509,38.6806,18989.0
2022-10-18 15:35:00,41.75,41.75,41.68,41.73,10675.0,38.6899,38.6899,38.625,38.6714,10675.0
2022-10-18 15:40:00,41.73,41.76,41.72,41.76,14857.0,38.6714,38.6992,38.6621,38.6992,14857.0
2022-10-18 15:45:00,41.75,41.76,41.72,41.75,18403.0,38.6899,38.6992,38.6621,38.6899,18403.0
2022-10-18 15:50:00,41.74,41.86,41.7,41.73,36433.0,38.6806,38.7918,38.6436,38.6714,36433.0
2022-10-18 15:55:00,41.73,41.81,41.67,41.79,30059.0,38.6714,38.7455,38.6158,38.727,30059.0
2022-10-19 09:30:00,41.62,41.93,41.61,41.93,21257.0,38.5694,38.8567,38.5602,38.8567,21257.0
2022-10-19 09:35:00,41.94,41.98,41.9,41.93,21105.0,38.866,38.903,38.8289,38.8567,21105.0
2022-10-19 09:40:00,41.97,41.97,41.81,41.95,16021.0,38.8938,38.8938,38.7455,38.8752,16021.0
2022-10-19 09:45:00,41.94,42.02,41.9,41.94,25270.0,38.866,38.9401,38.8289,38.866,25270.0
2022-10-19 09:50:00,41.94,42.03,41.93,42.02,29666.0,38.866,38.9494,38.8567,38.9401,29666.0
2022-10-19 09:55:00,42.02,42.03,41.91,41.99,22169.0,38.9401,38.9494,38.8382,38.9123,22169.0
2022-10-19 10:00:00,41.98,42.03,41.97,41.99,18557.0,38.903,38.9494,38.8938,38.9123,18557.0
2022-10-19 10:05:00,41.99,42.08,41.97,41.98,10331.0,38.9123,38.9957,38.8938,38.903,10331.0
2022-10-19 10:10:00,41.99,42.02,41.93,42.0,11455.0,38.9123,38.9401,38.8567,38.9216,11455.0
2022-10-19 10:15:00,42.01,42.1,42.01,42.09,11684.0,38.9308,39.0143,38.9308,39.005,11684.0
2022-10-19 10:20:00,42.09,42.23,42.08,42.22,13643.0,39.005,39.1347,38.9957,39.1255,13643.0
2022-10-19 10:25:00,42.23,42.23,42.16,42.21,11201.0,39.1347,39.1347,39.0699,39.1162,11201.0
2022-10-19 10:30:00,42.21,42.23,42.16,42.16,12441.0,39.1162,39.1347,39.0699,39.0699,12441.0
2022-10-19 10:35:00,42.16,42.19,42.14,42.19,15892.0,39.0699,39.0977,39.0513,39.0977,15892.0
2022-10-19 10:40:00,42.19,42.19,42.1,42.13,11700.0,39.0977,39.0977,39.0143,39.0421,11700.0
2022-10-19 10:45:00,42.13,42.15,42.04,42.05,16895.0,39.0421,39.0606,38.9586,38.9679,16895.0
2022-10-19 10:50:00,42.06,42.09,42.01,42.01,21499.0,38.9772,39.005,38.9308,38.9308,21499.0
2022-10-19 10:55:00,42.02,42.03,41.98,42.03,22747.0,38.9401,38.9494,38.903,38.9494,22747.0
2022-10-19 11:00:00,42.02,42.06,41.94,41.95,18754.0,38.9401,38.9772,38.866,38.8752,18754.0
2022-10-19 11:05:00,41.95,42.03,41.95,42.02,16000.0,38.8752,38.9494,38.8752,38.9401,16000.0
2022-10-19 11:10:00,42.02,42.06,41.99,42.02,11189.0,38.9401,38.9772,38.9123,38.9401,11189.0
2022-10-19 11:15:00,42.02,42.1,42.02,42.09,15139.0,38.9401,39.0143,38.9401,39.005,15139.0
2022-10-19 11:20:00,42.09,42.09,41.99,41.99,12428.0,39.005,39.005,38.9123,38.9123,12428.0
2022-10-19 11:25:00,41.99,41.99,41.88,41.92,13758.0,38.9123,38.9123,38.8104,38.8474,13758.0
2022-10-19 11:30:00,41.92,41.92,41.87,41.87,14561.0,38.8474,38.8474,38.8011,38.8011,14561.0
2022-10-19 11:35:00,41.86,41.94,41.79,41.94,14283.0,38.7918,38.866,38.727,38.866,14283.0
2022-10-19 11:40:00,41.94,41.95,41.92,41.95,9863.0,38.866,38.8752,38.8474,38.8752,9863.0
2022-10-19 11:45:00,41.95,42.05,41.95,42.05,9665.0,38.8752,38.9679,38.8752,38.9679,9665.0
2022-10-19 11:50:00,42.05,42.1,42.04,42.09,6200.0,38.9679,39.0143,38.9586,39.005,6200.0
2022-10-19 11:55:00,42.09,42.09,41.99,42.01,7617.0,39.005,39.005,38.9123,38.9308,7617.0
2022-10-19 12:00:00,42.0,42.01,41.92,41.95,10400.0,38.9216,38.9308,38.8474,38.8752,10400.0
2022-10-19 12:05:00,41.95,41.96,41.89,41.91,10744.0,38.8752,38.8845,38.8196,38.8382,10744.0
2022-10-19 12:10:00,41.9,41.95,41.88,41.93,7500.0,38.8289,38.8752,38.8104,38.8567,7500.0
2022-10-19 12:15:00,41.94,41.94,41.9,41.93,5885.0,38.866,38.866,38.8289,38.8567,5885.0
2022-10-19 12:20:00,41.94,41.94,41.88,41.88,6404.0,38.866,38.866,38.8104,38.8104,6404.0
2022-10-19 12:25:00,41.88,41.88,41.8,41.84,10972.0,38.8104,38.8104,38.7362,38.7733,10972.0
2022-10-19 12:30:00,41.84,41.88,41.82,41.84,9628.0,38.7733,38.8104,38.7548,38.7733,9628.0
2022-10-19 12:35:00,41.84,41.85,41.78,41.8,5900.0,38.7733,38.7826,38.7177,38.7362,5900.0
2022-10-19 12:40:00,41.8,41.8,41.69,41.7,7400.0,38.7362,38.7362,38.6343,38.6436,7400.0
2022-10-19 12:45:00,41.7,41.71,41.64,41.68,12713.0,38.6436,38.6528,38.588,38.625,12713.0
2022-10-19 12:50:00,41.69,41.73,41.68,41.71,7700.0,38.6343,38.6714,38.625,38.6528,7700.0
2022-10-19 12:55:00,41.71,41.72,41.66,41.71,8454.0,38.6528,38.6621,38.6065,38.6528,8454.0
2022-10-19 13:00:00,41.71,41.75,41.52,41.52,13215.0,38.6528,38.6899,38.4768,38.4768,13215.0
2022-10-19 13:05:00,41.52,41.58,41.48,41.56,12464.0,38.4768,38.5324,38.4397,38.5138,12464.0
2022-10-19 13:10:00,41.56,41.58,41.55,41.56,8267.0,38.5138,38.5324,38.5046,38.5138,8267.0
2022-10-19 13:15:00,41.56,41.58,41.54,41.56,6075.0,38.5138,38.5324,38.4953,38.5138,6075.0
2022-10-19 13:20:00,41.58,41.63,41.58,41.6,7875.0,38.5324,38.5787,38.5324,38.5509,7875.0
2022-10-19 13:25:00,41.61,41.66,41.6,41.6,7410.0,38.5602,38.6065,38.5509,38.5509,7410.0
2022-10-19 13:30:00,41.61,41.63,41.58,41.6,9450.0,38.5602,38.5787,38.5324,38.5509,9450.0
2022-10-19 13:35:00,41.59,41.62,41.57,41.57,6100.0,38.5416,38.5694,38.5231,38.5231,6100.0
2022-10-19 13:40:00,41.57,41.62,41.55,41.62,12845.0,38.5231,38.5694,38.5046,38.5694,12845.0
2022-10-19 13:45:00,41.61,41.63,41.57,41.57,8705.0,38.5602,38.5787,38.5231,38.5231,8705.0
2022-10-19 13:50:00,41.57,41.63,41.56,41.63,4861.0,38.5231,38.5787,38.5138,38.5787,4861.0
2022-10-19 13:55:00,41.63,41.66,41.59,41.66,6270.0,38.5787,38.6065,38.5416,38.6065,6270.0
2022-10-19 14:00:00,41.67,41.77,41.64,41.75,16953.0,38.6158,38.7084,38.588,38.6899,16953.0
2022-10-19 14:05:00,41.77,41.81,41.73,41.77,8200.0,38.7084,38.7455,38.6714,38.7084,8200.0
2022-10-19 14:10:00,41.75,41.8,41.75,41.79,6580.0,38.6899,38.7362,38.6899,38.727,6580.0
2022-10-19 14:15:00,41.8,41.87,41.78,41.84,10588.0,38.7362,38.8011,38.7177,38.7733,10588.0
2022-10-19 14:20:00,41.84,41.85,41.79,41.82,5400.0,38.7733,38.7826,38.727,38.7548,5400.0
2022-10-19 14:25:00,41.83,41.87,41.81,41.86,9060.0,38.764,38.8011,38.7455,38.7918,9060.0
2022-10-19 14:30:00,41.87,41.88,41.83,41.86,8745.0,38.8011,38.8104,38.764,38.7918,8745.0
2022-10-19 14:35:00,41.86,41.87,41.83,41.83,5700.0,38.7918,38.8011,38.764,38.764,5700.0
2022-10-19 14:40:00,41.83,41.85,41.79,41.81,10916.0,38.764,38.7826,38.727,38.7455,10916.0
2022-10-19 14:45:00,41.81,41.81,41.76,41.76,5165.0,38.7455,38.7455,38.6992,38.6992,5165.0
2022-10-19 14:50:00,41.76,41.78,41.74,41.76,12913.0,38.6992,38.7177,38.6806,38.6992,12913.0
2022-10-19 14:55:00,41.77,41.8,41.76,41.78,6926.0,38.7084,38.7362,38.6992,38.7177,6926.0
2022-10-19 15:00:00,41.78,41.85,41.77,41.78,16175.0,38.7177,38.7826,38.7084,38.7177,16175.0
2022-10-19 15:05:00,41.79,41.87,41.78,41.85,23649.0,38.727,38.8011,38.7177,38.7826,23649.0
2022-10-19 15:10:00,41.87,41.88,41.84,41.87,5838.0,38.8011,38.8104,38.7733,38.8011,5838.0
2022-10-19 15:15:00,41.85,41.95,41.85,41.92,9104.0,38.7826,38.8752,38.7826,38.8474,9104.0
2022-10-19 15:20:00,41.94,41.94,41.88,41.88,4609.0,38.866,38.866,38.8104,38.8104,4609.0
2022-10-19 15:25:00,41.88,41.91,41.84,41.85,5688.0,38.8104,38.8382,38.7733,38.7826,5688.0
2022-10-19 15:30:00,41.85,41.88,41.83,41.88,21715.0,38.7826,38.8104,38.764,38.8104,21715.0
2022-10-19 15:35:00,41.88,41.88,41.83,41.83,10942.0,38.8104,38.8104,38.764,38.764,10942.0
2022-10-19 15:40:00,41.83,41.88,41.83,41.88,11256.0,38.764,38.8104,38.764,38.8104,11256.0
2022-10-19 15:45:00,41.88,41.9,41.82,41.85,19301.0,38.8104,38.8289,38.7548,38.7826,19301.0
2022-10-19 15:50:00,41.84,41.94,41.81,41.89,56340.0,38.7733,38.866,38.7455,38.8196,56340.0
2022-10-19 15:55:00,41.88,41.9,41.85,41.88,35901.0,38.8104,38.8289,38.7826,38.8104,35901.0
2022-10-20 09:30:00,41.64,41.95,41.64,41.88,19150.0,38.588,38.8752,38.588,38.8104,19150.0
2022-10-20 09:35:00,41.88,41.97,41.76,41.93,10094.0,38.8104,38.8938,38.6992,38.8567,10094.0
2022-10-20 09:40:00,41.93,42.14,41.93,42.14,9700.0,38.8567,39.0513,38.8567,39.0513,9700.0
2022-10-20 09:45:00,42.14,42.31,42.14,42.29,15806.0,39.0513,39.2089,39.0513,39.1903,15806.0
2022-10-20 09:50:00,42.29,42.39,42.26,42.35,15951.0,39.1903,39.283,39.1625,39.2459,15951.0
2022-10-20 09:55:00,42.35,42.41,42.33,42.33,14124.0,39.2459,39.3015,39.2274,39.2274,14124.0
2022-10-20 10:00:00,42.33,42.42,42.32,42.4,22866.0,39.2274,39.3108,39.2181,39.2923,22866.0
2022-10-20 10:05:00,42.39,42.49,42.39,42.48,17728.0,39.283,39.3757,39.283,39.3664,17728.0
2022-10-20 10:10:00,42.48,42.5,42.4,42.41,12997.0,39.3664,39.3849,39.2923,39.3015,12997.0
2022-10-20 10:15:00,42.41,42.56,42.41,42.55,15585.0,39.3015,39.4405,39.3015,39.4313,15585.0
2022-10-20 10:20:00,42.58,42.61,42.52,42.54,8162.0,39.4591,39.4869,39.4035,39.422,8162.0
2022-10-20 10:25:00,42.5,42.52,42.42,42.45,6584.0,39.3849,39.4035,39.3108,39.3386,6584.0
2022-10-20 10:30:00,42.48,42.5,42.34,42.39,7349.0,39.3664,39.3849,39.2367,39.283,7349.0
2022-10-20 10:35:00,42.39,42.39,42.34,42.36,10627.0,39.283,39.283,39.2367,39.2552,10627.0
2022-10-20 10:40:00,42.38,42.38,42.31,42.33,5919.0,39.2737,39.2737,39.2089,39.2274,5919.0
2022-10-20 10:45:00,42.34,42.38,42.3,42.3,5828.0,39.2367,39.2737,39.1996,39.1996,5828.0
2022-10-20 10:50:00,42.29,42.36,42.26,42.26,6100.0,39.1903,39.2552,39.1625,39.1625,6100.0
2022-10-20 10:55:00,42.28,42.39,42.28,42.38,11581.0,39.1811,39.283,39.1811,39.2737,11581.0
2022-10-20 11:00:00,42.4,42.42,42.31,42.31,9826.0,39.2923,39.3108,39.2089,39.2089,9826.0
2022-10-20 11:05:00,42.3,42.34,42.29,42.31,9590.0,39.1996,39.2367,39.1903,39.2089,9590.0
2022-10-20 11:10:00,42.3,42.38,42.28,42.32,10084.0,39.1996,39.2737,39.1811,39.2181,10084.0
2022-10-20 11:15:00,42.32,42.32,42.23,42.23,7850.0,39.2181,39.2181,39.1347,39.1347,7850.0
2022-10-20 11:20:00,42.24,42.29,42.24,42.26,8831.0,39.144,39.1903,39.144,39.1625,8831.0
2022-10-20 11:25:00,42.27,42.3,42.17,42.22,9163.0,39.1718,39.1996,39.0791,39.1255,9163.0
2022-10-20 11:30:00,42.22,42.34,42.22,42.3,12260.0,39.1255,39.2367,39.1255,39.1996,12260.0
2022-10-20 11:35:00,42.31,42.41,42.3,42.39,10190.0,39.2089,39.3015,39.1996,39.283,10190.0
2022-10-20 11:40:00,42.38,42.41,42.34,42.35,6925.0,39.2737,39.3015,39.2367,39.2459,6925.0
2022-10-20 11:45:00,42.35,42.38,42.31,42.38,8479.0,39.2459,39.2737,39.2089,39.2737,8479.0
2022-10-20 11:50:00,42.38,42.39,42.36,42.37,7501.0,39.2737,39.283,39.2552,39.2645,7501.0
2022-10-20 11:55:00,42.37,42.37,42.27,42.28,8350.0,39.2645,39.2645,39.1718,39.1811,8350.0
2022-10-20 12:00:00,42.29,42.32,42.22,42.26,14610.0,39.1903,39.2181,39.1255,39.1625,14610.0
2022-10-20 12:05:00,42.26,42.27,42.16,42.19,13636.0,39.1625,39.1718,39.0699,39.0977,13636.0
2022-10-20 12:10:00,42.18,42.23,42.14,42.18,16360.0,39.0884,39.1347,39.0513,39.0884,16360.0
2022-10-20 12:15:00,42.18,42.23,42.17,42.22,14418.0,39.0884,39.1347,39.0791,39.1255,14418.0
2022-10-20 12:20:00,42.21,42.21,42.11,42.16,11355.0,39.1162,39.1162,39.0235,39.0699,11355.0
2022-10-20 12:25:00,42.15,42.16,42.07,42.11,9298.0,39.0606,39.0699,38.9865,39.0235,9298.0
2022-10-20 12:30:00,42.09,42.1,42.05,42.05,7017.0,39.005,39.0143,38.9679,38.9679,7017.0
2022-10-20 12:35:00,42.05,42.06,42.0,42.01,6041.0,38.9679,38.9772,38.9216,38.9308,6041.0
2022-10-20 12:40:00,42.01,42.05,41.99,41.99,5594.0,38.9308,38.9679,38.9123,38.9123,5594.0
2022-10-20 12:45:00,41.99,41.99,41.94,41.98,6300.0,38.9123,38.9123,38.866,38.903,6300.0
2022-10-20 12:50:00,41.97,41.98,41.93,41.95,4600.0,38.8938,38.903,38.8567,38.8752,4600.0
2022-10-20 12:55:00,41.95,42.04,41.93,42.04,11956.0,38.8752,38.9586,38.8567,38.9586,11956.0
2022-10-20 13:00:00,42.04,42.06,41.98,42.0,11204.0,38.9586,38.9772,38.903,38.9216,11204.0
2022-10-20 13:05:00,42.0,42.0,41.76,41.8,8050.0,38.9216,38.9216,38.6992,38.7362,8050.0
2022-10-20 13:10:00,41.79,41.86,41.77,41.83,9009.0,38.727,38.7918,38.7084,38.764,9009.0
2022-10-20 13:15:00,41.82,41.84,41.78,41.78,6500.0,38.7548,38.7733,38.7177,38.7177,6500.0
2022-10-20 13:20:00,41.78,41.9,41.78,41.82,13830.0,38.7177,38.8289,38.7177,38.7548,13830.0
2022-10-20 13:25:00,41.82,41.88,41.82,41.87,12028.0,38.7548,38.8104,38.7548,38.8011,12028.0
2022-10-20 13:30:00,41.86,41.86,41.8,41.83,12616.0,38.7918,38.7918,38.7362,38.764,12616.0
2022-10-20 13:35:00,41.84,41.88,41.82,41.82,4700.0,38.7733,38.8104,38.7548,38.7548,4700.0
2022-10-20 13:40:00,41.83,41.86,41.78,41.82,14593.0,38.764,38.7918,38.7177,38.7548,14593.0
2022-10-20 13:45:00,41.8,41.84,41.72,41.73,18252.0,38.7362,38.7733,38.6621,38.6714,18252.0
2022-10-20 13:50:00,41.72,41.73,41.68,41.71,7459.0,38.6621,38.6714,38.625,38.6528,7459.0
2022-10-20 13:55:00,41.71,41.75,41.68,41.74,6440.0,38.6528,38.6899,38.625,38.6806,6440.0
2022-10-20 14:00:00,41.73,41.76,41.7,41.71,6628.0,38.6714,38.6992,38.6436,38.6528,6628.0
2022-10-20 14:05:00,41.71,41.72,41.63,41.64,7335.0,38.6528,38.6621,38.5787,38.588,7335.0
2022-10-20 14:10:00,41.66,41.66,41.58,41.59,6586.0,38.6065,38.6065,38.5324,38.5416,6586.0
2022-10-20 14:15:00,41.58,41.62,41.57,41.59,7175.0,38.5324,38.5694,38.5231,38.5416,7175.0
2022-10-20 14:20:00,41.59,41.61,41.55,41.55,6837.0,38.5416,38.5602,38.5046,38.5046,6837.0
2022-10-20 14:25:00,41.56,41.58,41.53,41.54,7362.0,38.5138,38.5324,38.486,38.4953,7362.0
2022-10-20 14:30:00,41.53,41.66,41.52,41.66,9901.0,38.486,38.6065,38.4768,38.6065,9901.0
2022-10-20 14:35:00,41.65,41.67,41.61,41.61,6805.0,38.5972,38.6158,38.5602,38.5602,6805.0
2022-10-20 14:40:00,41.62,41.62,41.54,41.54,6494.0,38.5694,38.5694,38.4953,38.4953,6494.0
2022-10-20 14:45:00,41.54,41.63,41.53,41.6,7232.0,38.4953,38.5787,38.486,38.5509,7232.0
2022-10-20 14:50:00,41.6,41.66,41.57,41.65,7749.0,38.5509,38.6065,38.5231,38.5972,7749.0
2022-10-20 14:55:00,41.65,41.69,41.64,41.64,17210.0,38.5972,38.6343,38.588,38.588,17210.0
2022-10-20 15:00:00,41.64,41.66,41.62,41.62,8262.0,38.588,38.6065,38.5694,38.5694,8262.0
2022-10-20 15:05:00,41.63,41.77,41.63,41.74,11323.0,38.5787,38.7084,38.5787,38.6806,11323.0
2022-10-20 15:10:00,41.75,41.76,41.66,41.69,15806.0,38.6899,38.6992,38.6065,38.6343,15806.0
2022-10-20 15:15:00,41.68,41.68,41.61,41.61,19333.0,38.625,38.625,38.5602,38.5602,19333.0
2022-10-20 15:20:00,41.61,41.61,41.55,41.59,12855.0,38.5602,38.5602,38.5046,38.5416,12855.0
2022-10-20 15:25:00,41.59,41.61,41.55,41.59,15146.0,38.5416,38.5602,38.5046,38.5416,15146.0
2022-10-20 15:30:00,41.59,41.61,41.56,41.59,18936.0,38.5416,38.5602,38.5138,38.5416,18936.0
2022-10-20 15:35:00,41.58,41.59,41.45,41.56,67070.0,38.5324,38.5416,38.4119,38.5138,67070.0
2022-10-20 15:40:00,41.56,41.67,41.55,41.67,19068.0,38.5138,38.6158,38.5046,38.6158,19068.0
2022-10-20 15:45:00,41.66,41.71,41.63,41.68,27131.0,38.6065,38.6528,38.5787,38.625,27131.0
2022-10-20 15:50:00,41.7,41.8,41.68,41.76,63417.0,38.6436,38.7362,38.625,38.6992,63417.0
2022-10-20 15:55:00,41.77,41.81,41.69,41.69,90561.0,38.7084,38.7455,38.6343,38.6343,90561.0
2022-10-21 09:30:00,41.82,42.05,41.82,41.96,24056.0,38.7548,38.9679,38.7548,38.8845,24056.0
2022-10-21 09:35:00,41.96,42.15,41.89,42.15,26093.0,38.8845,39.0606,38.8196,39.0606,26093.0
2022-10-21 09:40:00,42.14,42.46,42.05,42.45,19851.0,39.0513,39.3479,38.9679,39.3386,19851.0
2022-10-21 09:45:00,42.44,42.72,42.44,42.63,24981.0,39.3293,39.5888,39.3293,39.5054,24981.0
2022-10-21 09:50:00,42.63,42.73,42.55,42.68,17094.0,39.5054,39.5981,39.4313,39.5517,17094.0
2022-10-21 09:55:00,42.7,42.82,42.65,42.82,22316.0,39.5703,39.6815,39.5239,39.6815,22316.0
2022-10-21 10:00:00,42.85,42.88,42.79,42.85,13664.0,39.7093,39.7371,39.6537,39.7093,13664.0
2022-10-21 10:05:00,42.83,42.96,42.81,42.86,14579.0,39.6907,39.8112,39.6722,39.7185,14579.0
2022-10-21 10:10:00,42.85,42.85,42.78,42.84,19597.0,39.7093,39.7093,39.6444,39.7,19597.0
2022-10-21 10:15:00,42.85,42.85,42.74,42.75,14555.0,39.7093,39.7093,39.6073,39.6166,14555.0
2022-10-21 10:20:00,42.76,42.8,42.65,42.65,18838.0,39.6259,39.6629,39.5239,39.5239,18838.0
2022-10-21 10:25:00,42.64,42.65,42.55,42.56,19654.0,39.5147,39.5239,39.4313,39.4405,19654.0
2022-10-21 10:30:00,42.55,42.66,42.53,42.55,17315.0,39.4313,39.5332,39.4127,39.4313,17315.0
2022-10-21 10:35:00,42.54,42.6,42.49,42.57,26431.0,39.422,39.4776,39.3757,39.4498,26431.0
2022-10-21 10:40:00,42.57,42.64,42.52,42.6,23480.0,39.4498,39.5147,39.4035,39.4776,23480.0
2022-10-21 10:45:00,42.59,42.67,42.53,42.64,61320.0,39.4683,39.5425,39.4127,39.5147,61320.0
2022-10-21 10:50:00,42.65,42.72,42.59,42.59,29333.0,39.5239,39.5888,39.4683,39.4683,29333.0
2022-10-21 10:55:00,42.59,42.59,42.42,42.43,38869.0,39.4683,39.4683,39.3108,39.3201,38869.0
2022-10-21 11:00:00,42.43,42.45,42.27,42.32,24024.0,39.3201,39.3386,39.1718,39.2181,24024.0
2022-10-21 11:05:00,42.34,42.38,42.27,42.36,25023.0,39.2367,39.2737,39.1718,39.2552,25023.0
2022-10-21 11:10:00,42.37,42.44,42.35,42.43,23603.0,39.2645,39.3293,39.2459,39.3201,23603.0
2022-10-21 11:15:00,42.41,42.44,42.34,42.35,20505.0,39.3015,39.3293,39.2367,39.2459,20505.0
2022-10-21 11:20:00,42.35,42.45,42.3,42.35,13730.0,39.2459,39.3386,39.1996,39.2459,13730.0
2022-10-21 11:25:00,42.35,42.47,42.35,42.39,14693.0,39.2459,39.3571,39.2459,39.283,14693.0
2022-10-21 11:30:00,42.4,42.6,42.38,42.58,13739.0,39.2923,39.4776,39.2737,39.4591,13739.0
2022-10-21 11:35:00,42.58,42.58,42.45,42.48,9375.0,39.4591,39.4591,39.3386,39.3664,9375.0
2022-10-21 11:40:00,42.48,42.64,42.47,42.62,17703.0,39.3664,39.5147,39.3571,39.4961,17703.0
2022-10-21 11:45:00,42.61,42.69,42.58,42.67,22382.0,39.4869,39.561,39.4591,39.5425,22382.0
2022-10-21 11:50:00,42.66,42.84,42.65,42.82,18456.0,39.5332,39.7,39.5239,39.6815,18456.0
2022-10-21 11:55:00,42.82,42.87,42.8,42.85,16586.0,39.6815,39.7278,39.6629,39.7093,16586.0
2022-10-21 12:00:00,42.91,42.95,42.84,42.84,17796.0,39.7649,39.802,39.7,39.7,17796.0
2022-10-21 12:05:00,42.81,42.81,42.69,42.69,12855.0,39.6722,39.6722,39.561,39.561,12855.0
2022-10-21 12:10:00,42.69,42.69,42.56,42.64,11413.0,39.561,39.561,39.4405,39.5147,11413.0
2022-10-21 12:15:00,42.64,42.65,42.5,42.5,8461.0,39.5147,39.5239,39.3849,39.3849,8461.0
2022-10-21 12:20:00,42.48,42.62,42.46,42.62,7759.0,39.3664,39.4961,39.3479,39.4961,7759.0
2022-10-21 12:25:00,42.62,42.64,42.41,42.43,15093.0,39.4961,39.5147,39.3015,39.3201,15093.0
2022-10-21 12:30:00,42.43,42.56,42.42,42.56,8984.0,39.3201,39.4405,39.3108,39.4405,8984.0
2022-10-21 12:35:00,42.56,42.64,42.48,42.49,7934.0,39.4405,39.5147,39.3664,39.3757,7934.0
2022-10-21 12:40:00,42.51,42.58,42.51,42.56,8668.0,39.3942,39.4591,39.3942,39.4405,8668.0
2022-10-21 12:45:00,42.56,42.65,42.56,42.64,6860.0,39.4405,39.5239,39.4405,39.5147,6860.0
2022-10-21 12:50:00,42.65,42.69,42.65,42.68,5403.0,39.5239,39.561,39.5239,39.5517,5403.0
2022-10-21 12:55:00,42.68,42.7,42.59,42.63,4662.0,39.5517,39.5703,39.4683,39.5054,4662.0
2022-10-21 13:00:00,42.63,42.69,42.63,42.68,9352.0,39.5054,39.561,39.5054,39.5517,9352.0
2022-10-21 13:05:00,42.67,42.67,42.57,42.57,7624.0,39.5425,39.5425,39.4498,39.4498,7624.0
2022-10-21 13:10:00,42.58,42.59,42.55,42.56,12992.0,39.4591,39.4683,39.4313,39.4405,12992.0
2022-10-21 13:15:00,42.58,42.64,42.53,42.64,4939.0,39.4591,39.5147,39.4127,39.5147,4939.0
2022-10-21 13:20:00,42.63,42.66,42.55,42.56,6249.0,39.5054,39.5332,39.4313,39.4405,6249.0
2022-10-21 13:25:00,42.55,42.62,42.54,42.59,6451.0,39.4313,39.4961,39.422,39.4683,6451.0
2022-10-21 13:30:00,42.6,42.69,42.6,42.62,12328.0,39.4776,39.561,39.4776,39.4961,12328.0
2022-10-21 13:35:00,42.6,42.63,42.59,42.61,8264.0,39.4776,39.5054,39.4683,39.4869,8264.0
2022-10-21 13:40:00,42.63,42.66,42.61,42.61,6162.0,39.5054,39.5332,39.4869,39.4869,6162.0
2022-10-21 13:45:00,42.61,42.68,42.61,42.67,3668.0,39.4869,39.5517,39.4869,39.5425,3668.0
2022-10-21 13:50:00,42.67,42.72,42.65,42.65,8542.0,39.5425,39.5888,39.5239,39.5239,8542.0
2022-10-21 13:55:00,42.64,42.69,42.63,42.68,2832.0,39.5147,39.561,39.5054,39.5517,2832.0
2022-10-21 14:00:00,42.69,42.73,42.67,42.72,8649.0,39.561,39.5981,39.5425,39.5888,8649.0
2022-10-21 14:05:00,42.71,42.76,42.71,42.74,9946.0,39.5795,39.6259,39.5795,39.6073,9946.0
2022-10-21 14:10:00,42.75,42.76,42.69,42.69,11086.0,39.6166,39.6259,39.561,39.561,11086.0
2022-10-21 14:15:00,42.69,42.69,42.56,42.59,18413.0,39.561,39.561,39.4405,39.4683,18413.0
2022-10-21 14:20:00,42.6,42.6,42.58,42.59,7693.0,39.4776,39.4776,39.4591,39.4683,7693.0
2022-10-21 14:25:00,42.59,42.67,42.57,42.66,8982.0,39.4683,39.5425,39.4498,39.5332,8982.0
2022-10-21 14:30:00,42.67,42.71,42.66,42.67,9311.0,39.5425,39.5795,39.5332,39.5425,9311.0
2022-10-21 14:35:00,42.66,42.7,42.63,42.67,8040.0,39.5332,39.5703,39.5054,39.5425,8040.0
2022-10-21 14:40:00,42.67,42.67,42.6,42.6,6050.0,39.5425,39.5425,39.4776,39.4776,6050.0
2022-10-21 14:45:00,42.59,42.66,42.58,42.65,9187.0,39.4683,39.5332,39.4591,39.5239,9187.0
2022-10-21 14:50:00,42.65,42.67,42.6,42.61,7778.0,39.5239,39.5425,39.4776,39.4869,7778.0
2022-10-21 14:55:00,42.62,42.69,42.61,42.67,9682.0,39.4961,39.561,39.4869,39.5425,9682.0
2022-10-21 15:00:00,42.67,42.71,42.66,42.7,18174.0,39.5425,39.5795,39.5332,39.5703,18174.0
2022-10-21 15:05:00,42.69,42.7,42.66,42.67,16930.0,39.561,39.5703,39.5332,39.5425,16930.0
2022-10-21 15:10:00,42.69,42.77,42.68,42.77,20199.0,39.561,39.6351,39.5517,39.6351,20199.0
2022-10-21 15:15:00,42.77,42.8,42.75,42.8,20663.0,39.6351,39.6629,39.6166,39.6629,20663.0
2022-10-21 15:20:00,42.8,42.84,42.8,42.83,14751.0,39.6629,39.7,39.6629,39.6907,14751.0
2022-10-21 15:25:00,42.84,42.89,42.84,42.87,7932.0,39.7,39.7463,39.7,39.7278,7932.0
2022-10-21 15:30:00,42.88,42.9,42.83,42.84,20863.0,39.7371,39.7556,39.6907,39.7,20863.0
2022-10-21 15:35:00,42.84,42.86,42.82,42.86,15056.0,39.7,39.7185,39.6815,39.7185,15056.0
2022-10-21 15:40:00,42.87,42.88,42.84,42.85,17194.0,39.7278,39.7371,39.7,39.7093,17194.0
2022-10-21 15:45:00,42.85,42.85,42.81,42.84,29658.0,39.7093,39.7093,39.6722,39.7,29658.0
2022-10-21 15:50:00,42.84,42.87,42.8,42.81,51221.0,39.7,39.7278,39.6629,39.6722,51221.0
2022-10-21 15:55:00,42.8,42.8,42.74,42.79,42667.0,39.6629,39.6629,39.6073,39.6537,42667.0
2022-10-24 09:30:00,43.09,43.34,43.06,43.34,21090.0,39.9317,40.1634,39.9039,40.1634,21090.0
2022-10-24 09:35:00,43.31,43.6,43.3,43.46,19785.0,40.1356,40.4043,40.1263,40.2746,19785.0
2022-10-24 09:40:00,43.46,43.48,43.33,43.4,19223.0,40.2746,40.2931,40.1541,40.219,19223.0
2022-10-24 09:45:00,43.41,43.69,43.38,43.39,25435.0,40.2282,40.4877,40.2004,40.2097,25435.0
2022-10-24 09:50:00,43.39,43.51,43.34,43.47,16357.0,40.2097,40.3209,40.1634,40.2838,16357.0
2022-10-24 09:55:00,43.47,43.49,43.32,43.34,9538.0,40.2838,40.3024,40.1448,40.1634,9538.0
2022-10-24 10:00:00,43.35,43.36,43.05,43.06,14082.0,40.1726,40.1819,39.8946,39.9039,14082.0
2022-10-24 10:05:00,43.05,43.1,42.97,43.0,13245.0,39.8946,39.941,39.8205,39.8483,13245.0
2022-10-24 10:10:00,42.99,43.14,42.99,43.14,9537.0,39.839,39.978,39.839,39.978,9537.0
2022-10-24 10:15:00,43.1,43.14,43.01,43.11,18414.0,39.941,39.978,39.8576,39.9502,18414.0
2022-10-24 10:20:00,43.12,43.12,42.91,42.95,20629.0,39.9595,39.9595,39.7649,39.802,20629.0
2022-10-24 10:25:00,42.95,43.08,42.91,43.07,15107.0,39.802,39.9224,39.7649,39.9132,15107.0
2022-10-24 10:30:00,43.06,43.09,43.01,43.08,10818.0,39.9039,39.9317,39.8576,39.9224,10818.0
2022-10-24 10:35:00,43.09,43.2,43.09,43.15,14401.0,39.9317,40.0336,39.9317,39.9873,14401.0
2022-10-24 10:40:00,43.15,43.18,43.09,43.11,8804.0,39.9873,40.0151,39.9317,39.9502,8804.0
2022-10-24 10:45:00,43.08,43.1,43.01,43.04,9958.0,39.9224,39.941,39.8576,39.8854,9958.0
2022-10-24 10:50:00,43.04,43.18,43.04,43.16,13078.0,39.8854,40.0151,39.8854,39.9966,13078.0
2022-10-24 10:55:00,43.15,43.22,43.09,43.2,14510.0,39.9873,40.0522,39.9317,40.0336,14510.0
2022-10-24 11:00:00,43.2,43.22,43.16,43.16,10472.0,40.0336,40.0522,39.9966,39.9966,10472.0
2022-10-24 11:05:00,43.16,43.21,43.12,43.14,10153.0,39.9966,40.0429,39.9595,39.978,10153.0
2022-10-24 11:10:00,43.13,43.23,43.12,43.23,8183.0,39.9688,40.0614,39.9595,40.0614,8183.0
2022-10-24 11:15:00,43.21,43.27,43.12,43.15,12908.0,40.0429,40.0985,39.9595,39.9873,12908.0
2022-10-24 11:20:00,43.15,43.24,43.15,43.23,11059.0,39.9873,40.0707,39.9873,40.0614,11059.0
2022-10-24 11:25:00,43.23,43.24,43.16,43.2,11795.0,40.0614,40.0707,39.9966,40.0336,11795.0
2022-10-24 11:30:00,43.19,43.2,43.13,43.16,7005.0,40.0244,40.0336,39.9688,39.9966,7005.0
2022-10-24 11:35:00,43.16,43.27,43.15,43.24,11103.0,39.9966,40.0985,39.9873,40.0707,11103.0
2022-10-24 11:40:00,43.24,43.25,43.17,43.19,15983.0,40.0707,40.08,40.0058,40.0244,15983.0
2022-10-24 11:45:00,43.18,43.25,43.15,43.25,16678.0,40.0151,40.08,39.9873,40.08,16678.0
2022-10-24 11:50:00,43.27,43.38,43.24,43.38,12658.0,40.0985,40.2004,40.0707,40.2004,12658.0
2022-10-24 11:55:00,43.38,43.43,43.35,43.41,18234.0,40.2004,40.2468,40.1726,40.2282,18234.0
2022-10-24 12:00:00,43.41,43.41,43.3,43.32,17228.0,40.2282,40.2282,40.1263,40.1448,17228.0
2022-10-24 12:05:00,43.31,43.32,43.27,43.28,6404.0,40.1356,40.1448,40.0985,40.1078,6404.0
2022-10-24 12:10:00,43.27,43.32,43.27,43.29,4692.0,40.0985,40.1448,40.0985,40.117,4692.0
2022-10-24 12:15:00,43.29,43.36,43.28,43.36,6786.0,40.117,40.1819,40.1078,40.1819,6786.0
2022-10-24 12:20:00,43.34,43.38,43.29,43.38,6278.0,40.1634,40.2004,40.117,40.2004,6278.0
2022-10-24 12:25:00,43.38,43.4,43.32,43.32,6645.0,40.2004,40.219,40.1448,40.1448,6645.0
2022-10-24 12:30:00,43.33,43.4,43.31,43.39,8560.0,40.1541,40.219,40.1356,40.2097,8560.0
2022-10-24 12:35:00,43.37,43.37,43.33,43.33,6515.0,40.1912,40.1912,40.1541,40.1541,6515.0
2022-10-24 12:40:00,43.33,43.36,43.3,43.36,5100.0,40.1541,40.1819,40.1263,40.1819,5100.0
2022-10-24 12:45:00,43.37,43.38,43.34,43.34,4221.0,40.1912,40.2004,40.1634,40.1634,4221.0
2022-10-24 12:50:00,43.34,43.38,43.34,43.38,8674.0,40.1634,40.2004,40.1634,40.2004,8674.0
2022-10-24 12:55:00,43.37,43.38,43.33,43.34,4610.0,40.1912,40.2004,40.1541,40.1634,4610.0
2022-10-24 13:00:00,43.34,43.35,43.32,43.35,8300.0,40.1634,40.1726,40.1448,40.1726,8300.0
2022-10-24 13:05:00,43.37,43.41,43.35,43.39,11600.0,40.1912,40.2282,40.1726,40.2097,11600.0
2022-10-24 13:10:00,43.4,43.4,43.36,43.4,5694.0,40.219,40.219,40.1819,40.219,5694.0
2022-10-24 13:15:00,43.39,43.43,43.36,43.42,12806.0,40.2097,40.2468,40.1819,40.2375,12806.0
2022-10-24 13:20:00,43.42,43.43,43.38,43.42,12639.0,40.2375,40.2468,40.2004,40.2375,12639.0
2022-10-24 13:25:00,43.42,43.43,43.39,43.42,11337.0,40.2375,40.2468,40.2097,40.2375,11337.0
2022-10-24 13:30:00,43.41,43.52,43.41,43.52,8238.0,40.2282,40.3302,40.2282,40.3302,8238.0
2022-10-24 13:35:00,43.52,43.52,43.46,43.5,8329.0,40.3302,40.3302,40.2746,40.3116,8329.0
2022-10-24 13:40:00,43.5,43.53,43.5,43.52,8980.0,40.3116,40.3394,40.3116,40.3302,8980.0
2022-10-24 13:45:00,43.53,43.54,43.46,43.51,11019.0,40.3394,40.3487,40.2746,40.3209,11019.0
2022-10-24 13:50:00,43.5,43.52,43.47,43.52,5547.0,40.3116,40.3302,40.2838,40.3302,5547.0
2022-10-24 13:55:00,43.53,43.55,43.5,43.5,6000.0,40.3394,40.358,40.3116,40.3116,6000.0
2022-10-24 14:00:00,43.51,43.58,43.49,43.55,8737.0,40.3209,40.3858,40.3024,40.358,8737.0
2022-10-24 14:05:00,43.56,43.59,43.55,43.59,9788.0,40.3672,40.395,40.358,40.395,9788.0
2022-10-24 14:10:00,43.59,43.61,43.57,43.61,5500.0,40.395,40.4136,40.3765,40.4136,5500.0
2022-10-24 14:15:00,43.59,43.61,43.58,43.59,3224.0,40.395,40.4136,40.3858,40.395,3224.0
2022-10-24 14:20:00,43.59,43.61,43.53,43.59,5501.0,40.395,40.4136,40.3394,40.395,5501.0
2022-10-24 14:25:00,43.59,43.62,43.58,43.6,5911.0,40.395,40.4228,40.3858,40.4043,5911.0
2022-10-24 14:30:00,43.6,43.62,43.59,43.59,4347.0,40.4043,40.4228,40.395,40.395,4347.0
2022-10-24 14:35:00,43.58,43.6,43.56,43.6,6521.0,40.3858,40.4043,40.3672,40.4043,6521.0
2022-10-24 14:40:00,43.59,43.68,43.56,43.66,6974.0,40.395,40.4784,40.3672,40.4599,6974.0
2022-10-24 14:45:00,43.66,43.69,43.63,43.69,7144.0,40.4599,40.4877,40.4321,40.4877,7144.0
2022-10-24 14:50:00,43.69,43.69,43.64,43.66,4097.0,40.4877,40.4877,40.4414,40.4599,4097.0
2022-10-24 14:55:00,43.65,43.71,43.64,43.69,12334.0,40.4506,40.5062,40.4414,40.4877,12334.0
2022-10-24 15:00:00,43.69,43.72,43.67,43.72,13779.0,40.4877,40.5155,40.4692,40.5155,13779.0
2022-10-24 15:05:00,43.72,43.73,43.69,43.69,6300.0,40.5155,40.5248,40.4877,40.4877,6300.0
2022-10-24 15:10:00,43.7,43.72,43.68,43.69,13314.0,40.497,40.5155,40.4784,40.4877,13314.0
2022-10-24 15:15:00,43.69,43.72,43.69,43.71,19226.0,40.4877,40.5155,40.4877,40.5062,19226.0
2022-10-24 15:20:00,43.71,43.71,43.63,43.66,12041.0,40.5062,40.5062,40.4321,40.4599,12041.0
2022-10-24 15:25:00,43.65,43.69,43.61,43.62,21651.0,40.4506,40.4877,40.4136,40.4228,21651.0
2022-10-24 15:30:00,43.62,43.64,43.61,43.62,17444.0,40.4228,40.4414,40.4136,40.4228,17444.0
2022-10-24 15:35:00,43.62,43.62,43.59,43.62,13961.0,40.4228,40.4228,40.395,40.4228,13961.0
2022-10-24 15:40:00,43.61,43.61,43.56,43.56,11031.0,40.4136,40.4136,40.3672,40.3672,11031.0
2022-10-24 15:45:00,43.55,43.59,43.52,43.53,16282.0,40.358,40.395,40.3302,40.3394,16282.0
2022-10-24 15:50:00,43.54,43.58,43.46,43.46,39952.0,40.3487,40.3858,40.2746,40.2746,39952.0
2022-10-24 15:55:00,43.47,43.55,43.45,43.54,43310.0,40.2838,40.358,40.2653,40.3487,43310.0
2022-10-25 09:30:00,43.4,43.52,43.24,43.51,15977.0,40.219,40.3302,40.0707,40.3209,15977.0
2022-10-25 09:35:00,43.5,43.58,43.47,43.56,11373.0,40.3116,40.3858,40.2838,40.3672,11373.0
2022-10-25 09:40:00,43.56,43.62,43.5,43.59,9926.0,40.3672,40.4228,40.3116,40.395,9926.0
2022-10-25 09:45:00,43.6,43.89,43.6,43.86,30358.0,40.4043,40.6731,40.4043,40.6453,30358.0
2022-10-25 09:50:00,43.88,43.94,43.8,43.94,15351.0,40.6638,40.7194,40.5896,40.7194,15351.0
2022-10-25 09:55:00,43.94,44.05,43.94,44.04,21902.0,40.7194,40.8213,40.7194,40.8121,21902.0
2022-10-25 10:00:00,44.05,44.1,43.9,43.91,17893.0,40.8213,40.8677,40.6823,40.6916,17893.0
2022-10-25 10:05:00,43.9,43.91,43.82,43.87,13072.0,40.6823,40.6916,40.6082,40.6545,13072.0
2022-10-25 10:10:00,43.88,43.9,43.8,43.87,14301.0,40.6638,40.6823,40.5896,40.6545,14301.0
2022-10-25 10:15:00,43.86,43.89,43.77,43.79,12915.0,40.6453,40.6731,40.5618,40.5804,12915.0
2022-10-25 10:20:00,43.8,43.86,43.77,43.86,9826.0,40.5896,40.6453,40.5618,40.6453,9826.0
2022-10-25 10:25:00,43.88,43.94,43.88,43.93,17861.0,40.6638,40.7194,40.6638,40.7101,17861.0
2022-10-25 10:30:00,43.93,43.99,43.93,43.99,18103.0,40.7101,40.7657,40.7101,40.7657,18103.0
2022-10-25 10:35:00,43.98,44.02,43.91,43.99,24087.0,40.7565,40.7935,40.6916,40.7657,24087.0
2022-10-25 10:40:00,43.99,43.99,43.95,43.97,13326.0,40.7657,40.7657,40.7287,40.7472,13326.0
2022-10-25 10:45:00,43.96,44.04,43.95,44.01,10081.0,40.7379,40.8121,40.7287,40.7843,10081.0
2022-10-25 10:50:00,44.03,44.05,43.98,44.02,12484.0,40.8028,40.8213,40.7565,40.7935,12484.0
2022-10-25 10:55:00,44.03,44.04,43.98,44.01,7715.0,40.8028,40.8121,40.7565,40.7843,7715.0
2022-10-25 11:00:00,44.01,44.09,44.0,44.08,15726.0,40.7843,40.8584,40.775,40.8491,15726.0
2022-10-25 11:05:00,44.08,44.18,44.07,44.17,10659.0,40.8491,40.9418,40.8399,40.9325,10659.0
2022-10-25 11:10:00,44.17,44.19,44.1,44.12,12413.0,40.9325,40.9511,40.8677,40.8862,12413.0
2022-10-25 11:15:00,44.12,44.16,44.1,44.16,11841.0,40.8862,40.9233,40.8677,40.9233,11841.0
2022-10-25 11:20:00,44.16,44.23,44.13,44.23,11491.0,40.9233,40.9881,40.8955,40.9881,11491.0
2022-10-25 11:25:00,44.23,44.23,44.16,44.19,11531.0,40.9881,40.9881,40.9233,40.9511,11531.0
2022-10-25 11:30:00,44.2,44.23,44.17,44.23,10024.0,40.9603,40.9881,40.9325,40.9881,10024.0
2022-10-25 11:35:00,44.23,44.3,44.23,44.27,13997.0,40.9881,41.053,40.9881,41.0252,13997.0
2022-10-25 11:40:00,44.27,44.27,44.22,44.23,7142.0,41.0252,41.0252,40.9789,40.9881,7142.0
2022-10-25 11:45:00,44.22,44.23,44.19,44.23,5600.0,40.9789,40.9881,40.9511,40.9881,5600.0
2022-10-25 11:50:00,44.23,44.23,44.17,44.18,5130.0,40.9881,40.9881,40.9325,40.9418,5130.0
2022-10-25 11:55:00,44.18,44.21,44.15,44.16,7300.0,40.9418,40.9696,40.914,40.9233,7300.0
2022-10-25 12:00:00,44.16,44.17,44.13,44.15,7709.0,40.9233,40.9325,40.8955,40.914,7709.0
2022-10-25 12:05:00,44.15,44.2,44.15,44.17,4208.0,40.914,40.9603,40.914,40.9325,4208.0
2022-10-25 12:10:00,44.17,44.2,44.16,44.2,5511.0,40.9325,40.9603,40.9233,40.9603,5511.0
2022-10-25 12:15:00,44.2,44.24,44.2,44.24,4500.0,40.9603,40.9974,40.9603,40.9974,4500.0
2022-10-25 12:20:00,44.25,44.25,44.16,44.18,9265.0,41.0067,41.0067,40.9233,40.9418,9265.0
2022-10-25 12:25:00,44.17,44.17,44.13,44.13,7510.0,40.9325,40.9325,40.8955,40.8955,7510.0
2022-10-25 12:30:00,44.12,44.13,44.11,44.12,3511.0,40.8862,40.8955,40.8769,40.8862,3511.0
2022-10-25 12:35:00,44.12,44.13,44.1,44.11,9077.0,40.8862,40.8955,40.8677,40.8769,9077.0
2022-10-25 12:40:00,44.1,44.22,44.1,44.22,11951.0,40.8677,40.9789,40.8677,40.9789,11951.0
2022-10-25 12:45:00,44.22,44.22,44.16,44.16,8500.0,40.9789,40.9789,40.9233,40.9233,8500.0
2022-10-25 12:50:00,44.13,44.16,44.1,44.1,3400.0,40.8955,40.9233,40.8677,40.8677,3400.0
2022-10-25 12:55:00,44.11,44.12,44.09,44.1,3274.0,40.8769,40.8862,40.8584,40.8677,3274.0
2022-10-25 13:00:00,44.13,44.16,44.02,44.03,9153.0,40.8955,40.9233,40.7935,40.8028,9153.0
2022-10-25 13:05:00,44.02,44.09,44.01,44.07,4291.0,40.7935,40.8584,40.7843,40.8399,4291.0
2022-10-25 13:10:00,44.07,44.1,44.05,44.05,4052.0,40.8399,40.8677,40.8213,40.8213,4052.0
2022-10-25 13:15:00,44.04,44.05,43.99,44.02,5100.0,40.8121,40.8213,40.7657,40.7935,5100.0
2022-10-25 13:20:00,44.03,44.03,44.01,44.03,3200.0,40.8028,40.8028,40.7843,40.8028,3200.0
2022-10-25 13:25:00,44.04,44.09,44.04,44.07,4700.0,40.8121,40.8584,40.8121,40.8399,4700.0
2022-10-25 13:30:00,44.08,44.13,44.08,44.12,6521.0,40.8491,40.8955,40.8491,40.8862,6521.0
2022-10-25 13:35:00,44.12,44.12,44.01,44.01,6066.0,40.8862,40.8862,40.7843,40.7843,6066.0
2022-10-25 13:40:00,44.02,44.02,43.98,43.98,10715.0,40.7935,40.7935,40.7565,40.7565,10715.0
2022-10-25 13:45:00,43.98,44.01,43.97,43.99,7291.0,40.7565,40.7843,40.7472,40.7657,7291.0
2022-10-25 13:50:00,43.99,44.05,43.97,44.05,9625.0,40.7657,40.8213,40.7472,40.8213,9625.0
2022-10-25 13:55:00,44.05,44.07,44.02,44.07,4182.0,40.8213,40.8399,40.7935,40.8399,4182.0
2022-10-25 14:00:00,44.06,44.13,44.06,44.12,8505.0,40.8306,40.8955,40.8306,40.8862,8505.0
2022-10-25 14:05:00,44.13,44.19,44.12,44.19,8930.0,40.8955,40.9511,40.8862,40.9511,8930.0
2022-10-25 14:10:00,44.19,44.2,44.18,44.2,12278.0,40.9511,40.9603,40.9418,40.9603,12278.0
2022-10-25 14:15:00,44.2,44.24,44.2,44.23,4058.0,40.9603,40.9974,40.9603,40.9881,4058.0
2022-10-25 14:20:00,44.23,44.24,44.2,44.24,11705.0,40.9881,40.9974,40.9603,40.9974,11705.0
2022-10-25 14:25:00,44.24,44.24,44.2,44.22,4652.0,40.9974,40.9974,40.9603,40.9789,4652.0
2022-10-25 14:30:00,44.22,44.27,44.19,44.27,6070.0,40.9789,41.0252,40.9511,41.0252,6070.0
2022-10-25 14:35:00,44.27,44.27,44.24,44.24,3100.0,41.0252,41.0252,40.9974,40.9974,3100.0
2022-10-25 14:40:00,44.25,44.25,44.16,44.17,6800.0,41.0067,41.0067,40.9233,40.9325,6800.0
2022-10-25 14:45:00,44.17,44.17,44.14,44.16,5319.0,40.9325,40.9325,40.9047,40.9233,5319.0
2022-10-25 14:50:00,44.17,44.2,44.16,44.19,6520.0,40.9325,40.9603,40.9233,40.9511,6520.0
2022-10-25 14:55:00,44.2,44.2,44.16,44.16,8523.0,40.9603,40.9603,40.9233,40.9233,8523.0
2022-10-25 15:00:00,44.18,44.26,44.18,44.26,7991.0,40.9418,41.0159,40.9418,41.0159,7991.0
2022-10-25 15:05:00,44.26,44.28,44.26,44.28,9004.0,41.0159,41.0345,41.0159,41.0345,9004.0
2022-10-25 15:10:00,44.28,44.3,44.26,44.3,4203.0,41.0345,41.053,41.0159,41.053,4203.0
2022-10-25 15:15:00,44.3,44.3,44.27,44.27,8584.0,41.053,41.053,41.0252,41.0252,8584.0
2022-10-25 15:20:00,44.27,44.3,44.26,44.3,9627.0,41.0252,41.053,41.0159,41.053,9627.0
2022-10-25 15:25:00,44.3,44.34,44.3,44.33,12792.0,41.053,41.0901,41.053,41.0808,12792.0
2022-10-25 15:30:00,44.33,44.38,44.31,44.37,15401.0,41.0808,41.1271,41.0623,41.1179,15401.0
2022-10-25 15:35:00,44.37,44.38,44.3,44.3,37819.0,41.1179,41.1271,41.053,41.053,37819.0
2022-10-25 15:40:00,44.31,44.31,44.27,44.3,19444.0,41.0623,41.0623,41.0252,41.053,19444.0
2022-10-25 15:45:00,44.29,44.3,44.26,44.3,20861.0,41.0437,41.053,41.0159,41.053,20861.0
2022-10-25 15:50:00,44.31,44.35,44.26,44.29,38103.0,41.0623,41.0993,41.0159,41.0437,38103.0
2022-10-25 15:55:00,44.28,44.39,44.27,44.38,44981.0,41.0345,41.1364,41.0252,41.1271,44981.0
2022-10-26 09:30:00,44.84,45.22,44.84,44.94,57439.0,41.5534,41.9056,41.5534,41.6461,57439.0
2022-10-26 09:35:00,44.92,44.92,44.69,44.73,22023.0,41.6276,41.6276,41.4144,41.4515,22023.0
2022-10-26 09:40:00,44.72,44.72,44.43,44.44,32314.0,41.4422,41.4422,41.1735,41.1827,32314.0
2022-10-26 09:45:00,44.4,44.48,44.38,44.44,17447.0,41.1457,41.2198,41.1271,41.1827,17447.0
2022-10-26 09:50:00,44.42,44.5,44.4,44.47,17637.0,41.1642,41.2383,41.1457,41.2105,17637.0
2022-10-26 09:55:00,44.47,44.48,44.39,44.45,17070.0,41.2105,41.2198,41.1364,41.192,17070.0
2022-10-26 10:00:00,44.46,44.76,44.46,44.67,42006.0,41.2013,41.4793,41.2013,41.3959,42006.0
2022-10-26 10:05:00,44.65,44.78,44.63,44.71,16486.0,41.3773,41.4978,41.3588,41.4329,16486.0
2022-10-26 10:10:00,44.7,44.79,44.67,44.72,16818.0,41.4237,41.5071,41.3959,41.4422,16818.0
2022-10-26 10:15:00,44.73,44.78,44.64,44.7,22799.0,41.4515,41.4978,41.3681,41.4237,22799.0
2022-10-26 10:20:00,44.7,44.7,44.57,44.57,20343.0,41.4237,41.4237,41.3032,41.3032,20343.0
2022-10-26 10:25:00,44.6,44.89,44.6,44.85,17571.0,41.331,41.5998,41.331,41.5627,17571.0
2022-10-26 10:30:00,44.84,44.88,44.8,44.85,11784.0,41.5534,41.5905,41.5164,41.5627,11784.0
2022-10-26 10:35:00,44.85,44.97,44.76,44.97,12978.0,41.5627,41.6739,41.4793,41.6739,12978.0
2022-10-26 10:40:00,44.97,45.0,44.92,44.99,21865.0,41.6739,41.7017,41.6276,41.6924,21865.0
2022-10-26 10:45:00,44.98,45.0,44.96,44.97,23183.0,41.6832,41.7017,41.6646,41.6739,23183.0
2022-10-26 10:50:00,44.98,45.0,44.94,44.98,12376.0,41.6832,41.7017,41.6461,41.6832,12376.0
2022-10-26 10:55:00,44.98,44.98,44.89,44.93,6338.0,41.6832,41.6832,41.5998,41.6368,6338.0
2022-10-26 11:00:00,44.92,45.01,44.92,44.96,28801.0,41.6276,41.711,41.6276,41.6646,28801.0
2022-10-26 11:05:00,44.96,45.0,44.93,44.96,17555.0,41.6646,41.7017,41.6368,41.6646,17555.0
2022-10-26 11:10:00,44.95,44.95,44.91,44.94,29139.0,41.6554,41.6554,41.6183,41.6461,29139.0
2022-10-26 11:15:00,44.95,44.95,44.87,44.87,8706.0,41.6554,41.6554,41.5812,41.5812,8706.0
2022-10-26 11:20:00,44.87,44.95,44.87,44.94,14255.0,41.5812,41.6554,41.5812,41.6461,14255.0
2022-10-26 11:25:00,44.94,44.99,44.91,44.95,8922.0,41.6461,41.6924,41.6183,41.6554,8922.0
2022-10-26 11:30:00,44.94,45.03,44.93,45.03,7065.0,41.6461,41.7295,41.6368,41.7295,7065.0
2022-10-26 11:35:00,45.02,45.06,44.99,45.05,6716.0,41.7202,41.7573,41.6924,41.748,6716.0
2022-10-26 11:40:00,45.04,45.05,44.99,44.99,5400.0,41.7388,41.748,41.6924,41.6924,5400.0
2022-10-26 11:45:00,44.98,45.02,44.97,45.0,7484.0,41.6832,41.7202,41.6739,41.7017,7484.0
2022-10-26 11:50:00,44.99,44.99,44.94,44.94,7289.0,41.6924,41.6924,41.6461,41.6461,7289.0
2022-10-26 11:55:00,44.93,44.96,44.92,44.96,10483.0,41.6368,41.6646,41.6276,41.6646,10483.0
2022-10-26 12:00:00,44.97,45.01,44.96,44.98,5228.0,41.6739,41.711,41.6646,41.6832,5228.0
2022-10-26 12:05:00,44.97,45.03,44.91,44.92,19108.0,41.6739,41.7295,41.6183,41.6276,19108.0
2022-10-26 12:10:00,44.91,44.95,44.89,44.89,5096.0,41.6183,41.6554,41.5998,41.5998,5096.0
2022-10-26 12:15:00,44.88,44.88,44.82,44.87,7359.0,41.5905,41.5905,41.5349,41.5812,7359.0
2022-10-26 12:20:00,44.88,44.88,44.8,44.8,4700.0,41.5905,41.5905,41.5164,41.5164,4700.0
2022-10-26 12:25:00,44.81,44.81,44.72,44.73,10476.0,41.5256,41.5256,41.4422,41.4515,10476.0
2022-10-26 12:30:00,44.73,44.79,44.72,44.72,8364.0,41.4515,41.5071,41.4422,41.4422,8364.0
2022-10-26 12:35:00,44.73,44.74,44.68,44.69,9307.0,41.4515,41.4608,41.4051,41.4144,9307.0
2022-10-26 12:40:00,44.7,44.7,44.62,44.62,8312.0,41.4237,41.4237,41.3495,41.3495,8312.0
2022-10-26 12:45:00,44.61,44.62,44.53,44.55,7277.0,41.3403,41.3495,41.2661,41.2847,7277.0
2022-10-26 12:50:00,44.56,44.59,44.55,44.56,4951.0,41.2939,41.3217,41.2847,41.2939,4951.0
2022-10-26 12:55:00,44.55,44.56,44.44,44.48,4762.0,41.2847,41.2939,41.1827,41.2198,4762.0
2022-10-26 13:00:00,44.47,44.52,44.43,44.49,9040.0,41.2105,41.2569,41.1735,41.2291,9040.0
2022-10-26 13:05:00,44.48,44.51,44.46,44.51,5633.0,41.2198,41.2476,41.2013,41.2476,5633.0
2022-10-26 13:10:00,44.51,44.55,44.48,44.48,6336.0,41.2476,41.2847,41.2198,41.2198,6336.0
2022-10-26 13:15:00,44.49,44.52,44.45,44.48,8884.0,41.2291,41.2569,41.192,41.2198,8884.0
2022-10-26 13:20:00,44.48,44.51,44.4,44.42,9413.0,41.2198,41.2476,41.1457,41.1642,9413.0
2022-10-26 13:25:00,44.41,44.42,44.38,44.4,5229.0,41.1549,41.1642,41.1271,41.1457,5229.0
2022-10-26 13:30:00,44.4,44.4,44.34,44.36,9944.0,41.1457,41.1457,41.0901,41.1086,9944.0
2022-10-26 13:35:00,44.37,44.41,44.37,44.4,8453.0,41.1179,41.1549,41.1179,41.1457,8453.0
2022-10-26 13:40:00,44.39,44.43,44.38,44.42,5431.0,41.1364,41.1735,41.1271,41.1642,5431.0
2022-10-26 13:45:00,44.43,44.44,44.39,44.39,5281.0,41.1735,41.1827,41.1364,41.1364,5281.0
2022-10-26 13:50:00,44.39,44.47,44.39,44.47,6906.0,41.1364,41.2105,41.1364,41.2105,6906.0
2022-10-26 13:55:00,44.45,44.52,44.44,44.51,5146.0,41.192,41.2569,41.1827,41.2476,5146.0
2022-10-26 14:00:00,44.5,44.57,44.5,44.57,4587.0,41.2383,41.3032,41.2383,41.3032,4587.0
2022-10-26 14:05:00,44.58,44.59,44.57,44.58,5892.0,41.3125,41.3217,41.3032,41.3125,5892.0
2022-10-26 14:10:00,44.59,44.63,44.59,44.62,6810.0,41.3217,41.3588,41.3217,41.3495,6810.0
2022-10-26 14:15:00,44.61,44.61,44.53,44.54,6646.0,41.3403,41.3403,41.2661,41.2754,6646.0
2022-10-26 14:20:00,44.52,44.52,44.44,44.47,3700.0,41.2569,41.2569,41.1827,41.2105,3700.0
2022-10-26 14:25:00,44.47,44.48,44.4,44.42,6024.0,41.2105,41.2198,41.1457,41.1642,6024.0
2022-10-26 14:30:00,44.42,44.42,44.38,44.38,4407.0,41.1642,41.1642,41.1271,41.1271,4407.0
2022-10-26 14:35:00,44.39,44.47,44.39,44.42,28897.0,41.1364,41.2105,41.1364,41.1642,28897.0
2022-10-26 14:40:00,44.41,44.41,44.3,44.3,9051.0,41.1549,41.1549,41.053,41.053,9051.0
2022-10-26 14:45:00,44.31,44.37,44.31,44.37,9003.0,41.0623,41.1179,41.0623,41.1179,9003.0
2022-10-26 14:50:00,44.35,44.38,44.35,44.38,6542.0,41.0993,41.1271,41.0993,41.1271,6542.0
2022-10-26 14:55:00,44.37,44.42,44.35,44.38,11337.0,41.1179,41.1642,41.0993,41.1271,11337.0
2022-10-26 15:00:00,44.38,44.38,44.28,44.3,18824.0,41.1271,41.1271,41.0345,41.053,18824.0
2022-10-26 15:05:00,44.3,44.38,44.28,44.37,19545.0,41.053,41.1271,41.0345,41.1179,19545.0
2022-10-26 15:10:00,44.38,44.38,44.33,44.38,21696.0,41.1271,41.1271,41.0808,41.1271,21696.0
2022-10-26 15:15:00,44.38,44.42,44.37,44.42,16463.0,41.1271,41.1642,41.1179,41.1642,16463.0
2022-10-26 15:20:00,44.42,44.42,44.35,44.35,11885.0,41.1642,41.1642,41.0993,41.0993,11885.0
2022-10-26 15:25:00,44.36,44.37,44.31,44.35,17964.0,41.1086,41.1179,41.0623,41.0993,17964.0
2022-10-26 15:30:00,44.35,44.38,44.32,44.33,23375.0,41.0993,41.1271,41.0715,41.0808,23375.0
2022-10-26 15:35:00,44.32,44.34,44.28,44.3,21635.0,41.0715,41.0901,41.0345,41.053,21635.0
2022-10-26 15:40:00,44.3,44.38,44.3,44.37,25262.0,41.053,41.1271,41.053,41.1179,25262.0
2022-10-26 15:45:00,44.37,44.4,44.33,44.33,42297.0,41.1179,41.1457,41.0808,41.0808,42297.0
2022-10-26 15:50:00,44.34,44.4,44.28,44.4,70829.0,41.0901,41.1457,41.0345,41.1457,70829.0
2022-10-26 15:55:00,44.41,44.42,44.34,44.38,54466.0,41.1549,41.1642,41.0901,41.1271,54466.0
2022-10-27 09:30:00,44.79,44.92,44.68,44.74,26724.0,41.5071,41.6276,41.4051,41.4608,26724.0
2022-10-27 09:35:00,44.76,44.82,44.7,44.81,23492.0,41.4793,41.5349,41.4237,41.5256,23492.0
2022-10-27 09:40:00,44.81,44.83,44.69,44.72,12663.0,41.5256,41.5442,41.4144,41.4422,12663.0
2022-10-27 09:45:00,44.71,44.73,44.59,44.59,12662.0,41.4329,41.4515,41.3217,41.3217,12662.0
2022-10-27 09:50:00,44.58,44.6,44.39,44.45,14449.0,41.3125,41.331,41.1364,41.192,14449.0
2022-10-27 09:55:00,44.46,44.55,44.45,44.55,7105.0,41.2013,41.2847,41.192,41.2847,7105.0
2022-10-27 10:00:00,44.53,44.61,44.51,44.61,3500.0,41.2661,41.3403,41.2476,41.3403,3500.0
2022-10-27 10:05:00,44.61,44.7,44.61,44.64,4637.0,41.3403,41.4237,41.3403,41.3681,4637.0
2022-10-27 10:10:00,44.65,44.77,44.56,44.73,10369.0,41.3773,41.4886,41.2939,41.4515,10369.0
2022-10-27 10:15:00,44.75,44.9,44.74,44.9,11132.0,41.47,41.609,41.4608,41.609,11132.0
2022-10-27 10:20:00,44.92,44.98,44.9,44.95,20944.0,41.6276,41.6832,41.609,41.6554,20944.0
2022-10-27 10:25:00,44.95,45.03,44.95,45.01,23860.0,41.6554,41.7295,41.6554,41.711,23860.0
2022-10-27 10:30:00,45.02,45.08,44.99,45.02,42012.0,41.7202,41.7758,41.6924,41.7202,42012.0
2022-10-27 10:35:00,45.01,45.03,44.94,45.0,36940.0,41.711,41.7295,41.6461,41.7017,36940.0
2022-10-27 10:40:00,44.99,45.0,44.93,44.96,24628.0,41.6924,41.7017,41.6368,41.6646,24628.0
2022-10-27 10:45:00,44.95,44.95,44.89,44.89,16119.0,41.6554,41.6554,41.5998,41.5998,16119.0
2022-10-27 10:50:00,44.9,44.96,44.89,44.95,8590.0,41.609,41.6646,41.5998,41.6554,8590.0
2022-10-27 10:55:00,44.94,44.94,44.65,44.65,6477.0,41.6461,41.6461,41.3773,41.3773,6477.0
2022-10-27 11:00:00,44.63,44.73,44.63,44.68,5860.0,41.3588,41.4515,41.3588,41.4051,5860.0
2022-10-27 11:05:00,44.67,44.71,44.63,44.7,4900.0,41.3959,41.4329,41.3588,41.4237,4900.0
2022-10-27 11:10:00,44.68,44.72,44.64,44.66,4861.0,41.4051,41.4422,41.3681,41.3866,4861.0
2022-10-27 11:15:00,44.65,44.65,44.57,44.61,6167.0,41.3773,41.3773,41.3032,41.3403,6167.0
2022-10-27 11:20:00,44.63,44.67,44.57,44.67,5967.0,41.3588,41.3959,41.3032,41.3959,5967.0
2022-10-27 11:25:00,44.66,44.66,44.55,44.58,8289.0,41.3866,41.3866,41.2847,41.3125,8289.0
2022-10-27 11:30:00,44.56,44.62,44.51,44.54,10829.0,41.2939,41.3495,41.2476,41.2754,10829.0
2022-10-27 11:35:00,44.55,44.62,44.48,44.49,6883.0,41.2847,41.3495,41.2198,41.2291,6883.0
2022-10-27 11:40:00,44.47,44.51,44.46,44.48,4800.0,41.2105,41.2476,41.2013,41.2198,4800.0
2022-10-27 11:45:00,44.48,44.56,44.46,44.55,4815.0,41.2198,41.2939,41.2013,41.2847,4815.0
2022-10-27 11:50:00,44.55,44.55,44.51,44.52,5518.0,41.2847,41.2847,41.2476,41.2569,5518.0
2022-10-27 11:55:00,44.51,44.54,44.48,44.51,4595.0,41.2476,41.2754,41.2198,41.2476,4595.0
2022-10-27 12:00:00,44.51,44.66,44.49,44.66,7886.0,41.2476,41.3866,41.2291,41.3866,7886.0
2022-10-27 12:05:00,44.64,44.71,44.63,44.65,7639.0,41.3681,41.4329,41.3588,41.3773,7639.0
2022-10-27 12:10:00,44.63,44.63,44.56,44.6,10405.0,41.3588,41.3588,41.2939,41.331,10405.0
2022-10-27 12:15:00,44.59,44.64,44.57,44.58,7532.0,41.3217,41.3681,41.3032,41.3125,7532.0
2022-10-27 12:20:00,44.57,44.6,44.53,44.58,2748.0,41.3032,41.331,41.2661,41.3125,2748.0
2022-10-27 12:25:00,44.58,44.59,44.5,44.5,9908.0,41.3125,41.3217,41.2383,41.2383,9908.0
2022-10-27 12:30:00,44.49,44.59,44.49,44.59,7599.0,41.2291,41.3217,41.2291,41.3217,7599.0
2022-10-27 12:35:00,44.6,44.62,44.56,44.58,8236.0,41.331,41.3495,41.2939,41.3125,8236.0
2022-10-27 12:40:00,44.57,44.59,44.56,44.58,4801.0,41.3032,41.3217,41.2939,41.3125,4801.0
2022-10-27 12:45:00,44.57,44.68,44.57,44.66,6285.0,41.3032,41.4051,41.3032,41.3866,6285.0
2022-10-27 12:50:00,44.66,44.69,44.65,44.69,3724.0,41.3866,41.4144,41.3773,41.4144,3724.0
2022-10-27 12:55:00,44.68,44.7,44.66,44.69,7984.0,41.4051,41.4237,41.3866,41.4144,7984.0
2022-10-27 13:00:00,44.67,44.69,44.62,44.67,6344.0,41.3959,41.4144,41.3495,41.3959,6344.0
2022-10-27 13:05:00,44.68,44.83,44.68,44.82,6252.0,41.4051,41.5442,41.4051,41.5349,6252.0
2022-10-27 13:10:00,44.82,44.83,44.79,44.81,4246.0,41.5349,41.5442,41.5071,41.5256,4246.0
2022-10-27 13:15:00,44.83,44.84,44.75,44.84,16398.0,41.5442,41.5534,41.47,41.5534,16398.0
2022-10-27 13:20:00,44.86,44.9,44.85,44.86,7306.0,41.572,41.609,41.5627,41.572,7306.0
2022-10-27 13:25:00,44.85,44.85,44.78,44.78,18955.0,41.5627,41.5627,41.4978,41.4978,18955.0
2022-10-27 13:30:00,44.78,44.8,44.7,44.7,6340.0,41.4978,41.5164,41.4237,41.4237,6340.0
2022-10-27 13:35:00,44.69,44.72,44.67,44.67,5038.0,41.4144,41.4422,41.3959,41.3959,5038.0
2022-10-27 13:40:00,44.67,44.7,44.66,44.66,3694.0,41.3959,41.4237,41.3866,41.3866,3694.0
2022-10-27 13:45:00,44.66,44.66,44.59,44.6,3276.0,41.3866,41.3866,41.3217,41.331,3276.0
2022-10-27 13:50:00,44.6,44.6,44.58,44.58,3353.0,41.331,41.331,41.3125,41.3125,3353.0
2022-10-27 13:55:00,44.59,44.62,44.55,44.55,6201.0,41.3217,41.3495,41.2847,41.2847,6201.0
2022-10-27 14:00:00,44.55,44.58,44.54,44.56,5300.0,41.2847,41.3125,41.2754,41.2939,5300.0
2022-10-27 14:05:00,44.56,44.59,44.54,44.54,9765.0,41.2939,41.3217,41.2754,41.2754,9765.0
2022-10-27 14:10:00,44.54,44.58,44.52,44.58,4682.0,41.2754,41.3125,41.2569,41.3125,4682.0
2022-10-27 14:15:00,44.59,44.62,44.57,44.62,6976.0,41.3217,41.3495,41.3032,41.3495,6976.0
2022-10-27 14:20:00,44.62,44.63,44.59,44.62,6541.0,41.3495,41.3588,41.3217,41.3495,6541.0
2022-10-27 14:25:00,44.61,44.65,44.61,44.63,11268.0,41.3403,41.3773,41.3403,41.3588,11268.0
2022-10-27 14:30:00,44.63,44.66,44.59,44.65,10465.0,41.3588,41.3866,41.3217,41.3773,10465.0
2022-10-27 14:35:00,44.65,44.65,44.59,44.6,8254.0,41.3773,41.3773,41.3217,41.331,8254.0
2022-10-27 14:40:00,44.59,44.62,44.57,44.59,7998.0,41.3217,41.3495,41.3032,41.3217,7998.0
2022-10-27 14:45:00,44.59,44.63,44.57,44.62,12183.0,41.3217,41.3588,41.3032,41.3495,12183.0
2022-10-27 14:50:00,44.62,44.67,44.62,44.65,7890.0,41.3495,41.3959,41.3495,41.3773,7890.0
2022-10-27 14:55:00,44.65,44.65,44.61,44.64,15451.0,41.3773,41.3773,41.3403,41.3681,15451.0
2022-10-27 15:00:00,44.65,44.71,44.65,44.66,14078.0,41.3773,41.4329,41.3773,41.3866,14078.0
2022-10-27 15:05:00,44.65,44.66,44.51,44.51,10268.0,41.3773,41.3866,41.2476,41.2476,10268.0
2022-10-27 15:10:00,44.52,44.59,44.51,44.58,5757.0,41.2569,41.3217,41.2476,41.3125,5757.0
2022-10-27 15:15:00,44.58,44.63,44.58,44.6,9049.0,41.3125,41.3588,41.3125,41.331,9049.0
2022-10-27 15:20:00,44.59,44.64,44.59,44.6,15755.0,41.3217,41.3681,41.3217,41.331,15755.0
2022-10-27 15:25:00,44.6,44.61,44.56,44.58,13765.0,41.331,41.3403,41.2939,41.3125,13765.0
2022-10-27 15:30:00,44.58,44.66,44.55,44.64,25050.0,41.3125,41.3866,41.2847,41.3681,25050.0
2022-10-27 15:35:00,44.63,44.63,44.59,44.59,15062.0,41.3588,41.3588,41.3217,41.3217,15062.0
2022-10-27 15:40:00,44.59,44.6,44.55,44.56,15510.0,41.3217,41.331,41.2847,41.2939,15510.0
2022-10-27 15:45:00,44.56,44.58,44.53,44.57,22194.0,41.2939,41.3125,41.2661,41.3032,22194.0
2022-10-27 15:50:00,44.57,44.6,44.38,44.4,57810.0,41.3032,41.331,41.1271,41.1457,57810.0
2022-10-27 15:55:00,44.4,44.44,44.36,44.44,61669.0,41.1457,41.1827,41.1086,41.1827,61669.0
2022-10-28 09:30:00,44.67,44.88,44.67,44.82,26090.0,41.3959,41.5905,41.3959,41.5349,26090.0
2022-10-28 09:35:00,44.85,44.9,44.73,44.77,9241.0,41.5627,41.609,41.4515,41.4886,9241.0
2022-10-28 09:40:00,44.78,44.95,44.78,44.87,12560.0,41.4978,41.6554,41.4978,41.5812,12560.0
2022-10-28 09:45:00,44.87,45.03,44.86,44.99,14240.0,41.5812,41.7295,41.572,41.6924,14240.0
2022-10-28 09:50:00,44.97,45.03,44.92,44.92,12301.0,41.6739,41.7295,41.6276,41.6276,12301.0
2022-10-28 09:55:00,44.92,44.98,44.89,44.9,12621.0,41.6276,41.6832,41.5998,41.609,12621.0
2022-10-28 10:00:00,44.93,45.02,44.86,44.88,17708.0,41.6368,41.7202,41.572,41.5905,17708.0
2022-10-28 10:05:00,44.87,44.98,44.87,44.94,18445.0,41.5812,41.6832,41.5812,41.6461,18445.0
2022-10-28 10:10:00,44.93,44.95,44.79,44.89,20599.0,41.6368,41.6554,41.5071,41.5998,20599.0
2022-10-28 10:15:00,44.9,45.08,44.88,44.94,26326.0,41.609,41.7758,41.5905,41.6461,26326.0
2022-10-28 10:20:00,44.95,45.01,44.89,45.0,19895.0,41.6554,41.711,41.5998,41.7017,19895.0
2022-10-28 10:25:00,45.01,45.24,45.01,45.2,16344.0,41.711,41.9241,41.711,41.887,16344.0
2022-10-28 10:30:00,45.21,45.29,45.17,45.17,12147.0,41.8963,41.9704,41.8592,41.8592,12147.0
2022-10-28 10:35:00,45.17,45.2,45.17,45.2,6700.0,41.8592,41.887,41.8592,41.887,6700.0
2022-10-28 10:40:00,45.18,45.24,45.17,45.22,7350.0,41.8685,41.9241,41.8592,41.9056,7350.0
2022-10-28 10:45:00,45.23,45.27,45.2,45.24,13231.0,41.9148,41.9519,41.887,41.9241,13231.0
2022-10-28 10:50:00,45.23,45.28,45.22,45.27,8316.0,41.9148,41.9612,41.9056,41.9519,8316.0
2022-10-28 10:55:00,45.24,45.24,45.2,45.22,7567.0,41.9241,41.9241,41.887,41.9056,7567.0
2022-10-28 11:00:00,45.23,45.25,45.16,45.16,5690.0,41.9148,41.9334,41.85,41.85,5690.0
2022-10-28 11:05:00,45.16,45.2,45.12,45.2,7806.0,41.85,41.887,41.8129,41.887,7806.0
2022-10-28 11:10:00,45.21,45.31,45.21,45.26,8369.0,41.8963,41.989,41.8963,41.9426,8369.0
2022-10-28 11:15:00,45.26,45.33,45.22,45.33,8482.0,41.9426,42.0075,41.9056,42.0075,8482.0
2022-10-28 11:20:00,45.33,45.37,45.3,45.37,12726.0,42.0075,42.0446,41.9797,42.0446,12726.0
2022-10-28 11:25:00,45.36,45.4,45.33,45.33,14503.0,42.0353,42.0724,42.0075,42.0075,14503.0
2022-10-28 11:30:00,45.33,45.35,45.28,45.31,14047.0,42.0075,42.026,41.9612,41.989,14047.0
2022-10-28 11:35:00,45.31,45.37,45.28,45.37,10762.0,41.989,42.0446,41.9612,42.0446,10762.0
2022-10-28 11:40:00,45.39,45.43,45.39,45.41,10791.0,42.0631,42.1002,42.0631,42.0816,10791.0
2022-10-28 11:45:00,45.42,45.49,45.39,45.47,17175.0,42.0909,42.1558,42.0631,42.1372,17175.0
2022-10-28 11:50:00,45.47,45.47,45.41,45.42,6810.0,42.1372,42.1372,42.0816,42.0909,6810.0
2022-10-28 11:55:00,45.42,45.47,45.42,45.45,5760.0,42.0909,42.1372,42.0909,42.1187,5760.0
2022-10-28 12:00:00,45.44,45.48,45.41,45.44,10422.0,42.1094,42.1465,42.0816,42.1094,10422.0
2022-10-28 12:05:00,45.43,45.43,45.32,45.39,6761.0,42.1002,42.1002,41.9982,42.0631,6761.0
2022-10-28 12:10:00,45.4,45.45,45.38,45.45,7797.0,42.0724,42.1187,42.0538,42.1187,7797.0
2022-10-28 12:15:00,45.46,45.5,45.45,45.45,33842.0,42.128,42.165,42.1187,42.1187,33842.0
2022-10-28 12:20:00,45.45,45.46,45.44,45.46,5415.0,42.1187,42.128,42.1094,42.128,5415.0
2022-10-28 12:25:00,45.47,45.5,45.47,45.47,11596.0,42.1372,42.165,42.1372,42.1372,11596.0
2022-10-28 12:30:00,45.48,45.5,45.48,45.49,10423.0,42.1465,42.165,42.1465,42.1558,10423.0
2022-10-28 12:35:00,45.5,45.55,45.49,45.49,8185.0,42.165,42.2114,42.1558,42.1558,8185.0
2022-10-28 12:40:00,45.5,45.5,45.45,45.48,1900.0,42.165,42.165,42.1187,42.1465,1900.0
2022-10-28 12:45:00,45.47,45.47,45.38,45.42,5290.0,42.1372,42.1372,42.0538,42.0909,5290.0
2022-10-28 12:50:00,45.41,45.45,45.41,45.45,2300.0,42.0816,42.1187,42.0816,42.1187,2300.0
2022-10-28 12:55:00,45.44,45.44,45.41,45.43,2100.0,42.1094,42.1094,42.0816,42.1002,2100.0
2022-10-28 13:00:00,45.42,45.45,45.42,45.44,1750.0,42.0909,42.1187,42.0909,42.1094,1750.0
2022-10-28 13:05:00,45.43,45.51,45.43,45.51,3700.0,42.1002,42.1743,42.1002,42.1743,3700.0
2022-10-28 13:10:00,45.49,45.49,45.48,45.48,3499.0,42.1558,42.1558,42.1465,42.1465,3499.0
2022-10-28 13:15:00,45.49,45.49,45.46,45.47,2900.0,42.1558,42.1558,42.128,42.1372,2900.0
2022-10-28 13:20:00,45.47,45.51,45.47,45.5,5204.0,42.1372,42.1743,42.1372,42.165,5204.0
2022-10-28 13:25:00,45.49,45.51,45.48,45.5,3360.0,42.1558,42.1743,42.1465,42.165,3360.0
2022-10-28 13:30:00,45.5,45.53,45.5,45.51,8597.0,42.165,42.1928,42.165,42.1743,8597.0
2022-10-28 13:35:00,45.52,45.58,45.52,45.55,10126.0,42.1836,42.2392,42.1836,42.2114,10126.0
2022-10-28 13:40:00,45.56,45.57,45.53,45.53,3175.0,42.2206,42.2299,42.1928,42.1928,3175.0
2022-10-28 13:45:00,45.54,45.55,45.53,45.53,3100.0,42.2021,42.2114,42.1928,42.1928,3100.0
2022-10-28 13:50:00,45.53,45.55,45.53,45.55,2300.0,42.1928,42.2114,42.1928,42.2114,2300.0
2022-10-28 13:55:00,45.55,45.56,45.54,45.54,4443.0,42.2114,42.2206,42.2021,42.2021,4443.0
2022-10-28 14:00:00,45.53,45.54,45.45,45.45,4840.0,42.1928,42.2021,42.1187,42.1187,4840.0
2022-10-28 14:05:00,45.45,45.47,45.4,45.4,6000.0,42.1187,42.1372,42.0724,42.0724,6000.0
2022-10-28 14:10:00,45.4,45.41,45.39,45.4,6660.0,42.0724,42.0816,42.0631,42.0724,6660.0
2022-10-28 14:15:00,45.41,45.47,45.41,45.45,14020.0,42.0816,42.1372,42.0816,42.1187,14020.0
2022-10-28 14:20:00,45.45,45.48,45.45,45.47,3185.0,42.1187,42.1465,42.1187,42.1372,3185.0
2022-10-28 14:25:00,45.48,45.48,45.47,45.48,4928.0,42.1465,42.1465,42.1372,42.1465,4928.0
2022-10-28 14:30:00,45.47,45.52,45.46,45.52,7300.0,42.1372,42.1836,42.128,42.1836,7300.0
2022-10-28 14:35:00,45.54,45.55,45.52,45.53,3400.0,42.2021,42.2114,42.1836,42.1928,3400.0
2022-10-28 14:40:00,45.53,45.55,45.52,45.54,7630.0,42.1928,42.2114,42.1836,42.2021,7630.0
2022-10-28 14:45:00,45.54,45.54,45.52,45.52,9585.0,42.2021,42.2021,42.1836,42.1836,9585.0
2022-10-28 14:50:00,45.53,45.55,45.52,45.52,8729.0,42.1928,42.2114,42.1836,42.1836,8729.0
2022-10-28 14:55:00,45.52,45.58,45.52,45.57,6849.0,42.1836,42.2392,42.1836,42.2299,6849.0
2022-10-28 15:00:00,45.57,45.61,45.55,45.56,9714.0,42.2299,42.267,42.2114,42.2206,9714.0
2022-10-28 15:05:00,45.57,45.59,45.54,45.59,17910.0,42.2299,42.2484,42.2021,42.2484,17910.0
2022-10-28 15:10:00,45.59,45.63,45.59,45.6,12354.0,42.2484,42.2855,42.2484,42.2577,12354.0
2022-10-28 15:15:00,45.6,45.6,45.58,45.58,3629.0,42.2577,42.2577,42.2392,42.2392,3629.0
2022-10-28 15:20:00,45.59,45.59,45.58,45.58,9027.0,42.2484,42.2484,42.2392,42.2392,9027.0
2022-10-28 15:25:00,45.57,45.65,45.56,45.64,13675.0,42.2299,42.3041,42.2206,42.2948,13675.0
2022-10-28 15:30:00,45.63,45.66,45.59,45.64,20604.0,42.2855,42.3133,42.2484,42.2948,20604.0
2022-10-28 15:35:00,45.64,45.67,45.63,45.66,27255.0,42.2948,42.3226,42.2855,42.3133,27255.0
2022-10-28 15:40:00,45.66,45.7,45.66,45.66,22081.0,42.3133,42.3504,42.3133,42.3133,22081.0
2022-10-28 15:45:00,45.66,45.66,45.61,45.62,26866.0,42.3133,42.3133,42.267,42.2763,26866.0
2022-10-28 15:50:00,45.62,45.7,45.62,45.65,44050.0,42.2763,42.3504,42.2763,42.3041,44050.0
2022-10-28 15:55:00,45.65,45.66,45.58,45.63,42743.0,42.3041,42.3133,42.2392,42.2855,42743.0
2022-10-31 09:30:00,45.32,45.33,45.06,45.16,32784.0,41.9982,42.0075,41.7573,41.85,32784.0
2022-10-31 09:35:00,45.15,45.32,45.08,45.29,20134.0,41.8407,41.9982,41.7758,41.9704,20134.0
2022-10-31 09:40:00,45.28,45.35,45.24,45.34,15400.0,41.9612,42.026,41.9241,42.0168,15400.0
2022-10-31 09:45:00,45.31,45.34,45.24,45.25,10208.0,41.989,42.0168,41.9241,41.9334,10208.0
2022-10-31 09:50:00,45.23,45.24,45.14,45.2,8010.0,41.9148,41.9241,41.8314,41.887,8010.0
2022-10-31 09:55:00,45.19,45.27,45.16,45.16,5420.0,41.8778,41.9519,41.85,41.85,5420.0
2022-10-31 10:00:00,45.17,45.33,45.17,45.33,7222.0,41.8592,42.0075,41.8592,42.0075,7222.0
2022-10-31 10:05:00,45.33,45.33,45.2,45.28,3625.0,42.0075,42.0075,41.887,41.9612,3625.0
2022-10-31 10:10:00,45.26,45.37,45.21,45.37,5235.0,41.9426,42.0446,41.8963,42.0446,5235.0
2022-10-31 10:15:00,45.37,45.41,45.33,45.36,4937.0,42.0446,42.0816,42.0075,42.0353,4937.0
2022-10-31 10:20:00,45.39,45.42,45.35,45.35,4805.0,42.0631,42.0909,42.026,42.026,4805.0
2022-10-31 10:25:00,45.33,45.33,45.24,45.25,3540.0,42.0075,42.0075,41.9241,41.9334,3540.0
2022-10-31 10:30:00,45.24,45.3,45.24,45.26,5749.0,41.9241,41.9797,41.9241,41.9426,5749.0
2022-10-31 10:35:00,45.26,45.3,45.22,45.29,4814.0,41.9426,41.9797,41.9056,41.9704,4814.0
2022-10-31 10:40:00,45.28,45.38,45.28,45.36,5216.0,41.9612,42.0538,41.9612,42.0353,5216.0
2022-10-31 10:45:00,45.37,45.41,45.32,45.34,9997.0,42.0446,42.0816,41.9982,42.0168,9997.0
2022-10-31 10:50:00,45.34,45.35,45.3,45.33,12188.0,42.0168,42.026,41.9797,42.0075,12188.0
2022-10-31 10:55:00,45.34,45.38,45.32,45.37,6315.0,42.0168,42.0538,41.9982,42.0446,6315.0
2022-10-31 11:00:00,45.37,45.4,45.36,45.39,4236.0,42.0446,42.0724,42.0353,42.0631,4236.0
2022-10-31 11:05:00,45.39,45.48,45.37,45.42,5995.0,42.0631,42.1465,42.0446,42.0909,5995.0
2022-10-31 11:10:00,45.4,45.44,45.38,45.38,6620.0,42.0724,42.1094,42.0538,42.0538,6620.0
2022-10-31 11:15:00,45.38,45.43,45.37,45.4,7218.0,42.0538,42.1002,42.0446,42.0724,7218.0
2022-10-31 11:20:00,45.39,45.47,45.37,45.46,7468.0,42.0631,42.1372,42.0446,42.128,7468.0
2022-10-31 11:25:00,45.46,45.47,45.44,45.46,4655.0,42.128,42.1372,42.1094,42.128,4655.0
2022-10-31 11:30:00,45.48,45.51,45.46,45.5,6724.0,42.1465,42.1743,42.128,42.165,6724.0
2022-10-31 11:35:00,45.49,45.49,45.42,45.42,4072.0,42.1558,42.1558,42.0909,42.0909,4072.0
2022-10-31 11:40:00,45.43,45.53,45.43,45.53,6321.0,42.1002,42.1928,42.1002,42.1928,6321.0
2022-10-31 11:45:00,45.53,45.53,45.52,45.53,4163.0,42.1928,42.1928,42.1836,42.1928,4163.0
2022-10-31 11:50:00,45.53,45.55,45.52,45.53,4678.0,42.1928,42.2114,42.1836,42.1928,4678.0
2022-10-31 11:55:00,45.54,45.57,45.36,45.43,7674.0,42.2021,42.2299,42.0353,42.1002,7674.0
2022-10-31 12:00:00,45.44,45.44,45.39,45.43,5900.0,42.1094,42.1094,42.0631,42.1002,5900.0
2022-10-31 12:05:00,45.42,45.45,45.36,45.37,3500.0,42.0909,42.1187,42.0353,42.0446,3500.0
2022-10-31 12:10:00,45.36,45.44,45.36,45.44,4509.0,42.0353,42.1094,42.0353,42.1094,4509.0
2022-10-31 12:15:00,45.43,45.56,45.43,45.55,5600.0,42.1002,42.2206,42.1002,42.2114,5600.0
2022-10-31 12:20:00,45.52,45.53,45.49,45.51,3004.0,42.1836,42.1928,42.1558,42.1743,3004.0
2022-10-31 12:25:00,45.49,45.51,45.46,45.46,4012.0,42.1558,42.1743,42.128,42.128,4012.0
2022-10-31 12:30:00,45.45,45.45,45.35,45.35,6906.0,42.1187,42.1187,42.026,42.026,6906.0
2022-10-31 12:35:00,45.35,45.39,45.33,45.33,2600.0,42.026,42.0631,42.0075,42.0075,2600.0
2022-10-31 12:40:00,45.33,45.34,45.27,45.28,3765.0,42.0075,42.0168,41.9519,41.9612,3765.0
2022-10-31 12:45:00,45.29,45.32,45.28,45.31,3450.0,41.9704,41.9982,41.9612,41.989,3450.0
2022-10-31 12:50:00,45.31,45.34,45.3,45.3,5100.0,41.989,42.0168,41.9797,41.9797,5100.0
2022-10-31 12:55:00,45.29,45.34,45.29,45.32,2430.0,41.9704,42.0168,41.9704,41.9982,2430.0
2022-10-31 13:00:00,45.33,45.35,45.29,45.29,4963.0,42.0075,42.026,41.9704,41.9704,4963.0
2022-10-31 13:05:00,45.27,45.34,45.26,45.33,2700.0,41.9519,42.0168,41.9426,42.0075,2700.0
2022-10-31 13:10:00,45.32,45.34,45.3,45.33,2200.0,41.9982,42.0168,41.9797,42.0075,2200.0
2022-10-31 13:15:00,45.33,45.39,45.32,45.39,4144.0,42.0075,42.0631,41.9982,42.0631,4144.0
2022-10-31 13:20:00,45.38,45.4,45.37,45.4,3200.0,42.0538,42.0724,42.0446,42.0724,3200.0
2022-10-31 13:25:00,45.37,45.42,45.36,45.42,4154.0,42.0446,42.0909,42.0353,42.0909,4154.0
2022-10-31 13:30:00,45.41,45.43,45.41,45.43,2910.0,42.0816,42.1002,42.0816,42.1002,2910.0
2022-10-31 13:35:00,45.43,45.45,45.42,45.45,2423.0,42.1002,42.1187,42.0909,42.1187,2423.0
2022-10-31 13:40:00,45.45,45.45,45.4,45.42,3300.0,42.1187,42.1187,42.0724,42.0909,3300.0
2022-10-31 13:45:00,45.42,45.42,45.36,45.36,2912.0,42.0909,42.0909,42.0353,42.0353,2912.0
2022-10-31 13:50:00,45.36,45.38,45.33,45.37,2700.0,42.0353,42.0538,42.0075,42.0446,2700.0
2022-10-31 13:55:00,45.37,45.46,45.37,45.46,3175.0,42.0446,42.128,42.0446,42.128,3175.0
2022-10-31 14:00:00,45.46,45.53,45.46,45.51,4007.0,42.128,42.1928,42.128,42.1743,4007.0
2022-10-31 14:05:00,45.51,45.51,45.44,45.47,7583.0,42.1743,42.1743,42.1094,42.1372,7583.0
2022-10-31 14:10:00,45.47,45.48,45.44,45.47,7473.0,42.1372,42.1465,42.1094,42.1372,7473.0
2022-10-31 14:15:00,45.48,45.51,45.44,45.51,3998.0,42.1465,42.1743,42.1094,42.1743,3998.0
2022-10-31 14:20:00,45.51,45.52,45.49,45.52,3002.0,42.1743,42.1836,42.1558,42.1836,3002.0
2022-10-31 14:25:00,45.52,45.53,45.5,45.51,3700.0,42.1836,42.1928,42.165,42.1743,3700.0
2022-10-31 14:30:00,45.51,45.59,45.51,45.59,7951.0,42.1743,42.2484,42.1743,42.2484,7951.0
2022-10-31 14:35:00,45.58,45.63,45.57,45.62,6815.0,42.2392,42.2855,42.2299,42.2763,6815.0
2022-10-31 14:40:00,45.62,45.63,45.6,45.61,7131.0,42.2763,42.2855,42.2577,42.267,7131.0
2022-10-31 14:45:00,45.6,45.63,45.57,45.58,5389.0,42.2577,42.2855,42.2299,42.2392,5389.0
2022-10-31 14:50:00,45.58,45.62,45.57,45.62,2494.0,42.2392,42.2763,42.2299,42.2763,2494.0
2022-10-31 14:55:00,45.61,45.63,45.52,45.53,7000.0,42.267,42.2855,42.1836,42.1928,7000.0
2022-10-31 15:00:00,45.53,45.53,45.45,45.45,4725.0,42.1928,42.1928,42.1187,42.1187,4725.0
2022-10-31 15:05:00,45.45,45.48,45.39,45.4,6016.0,42.1187,42.1465,42.0631,42.0724,6016.0
2022-10-31 15:10:00,45.4,45.45,45.4,45.45,4168.0,42.0724,42.1187,42.0724,42.1187,4168.0
2022-10-31 15:15:00,45.46,45.48,45.43,45.47,6038.0,42.128,42.1465,42.1002,42.1372,6038.0
2022-10-31 15:20:00,45.47,45.55,45.46,45.55,6800.0,42.1372,42.2114,42.128,42.2114,6800.0
2022-10-31 15:25:00,45.55,45.55,45.5,45.51,10473.0,42.2114,42.2114,42.165,42.1743,10473.0
2022-10-31 15:30:00,45.51,45.54,45.47,45.53,12308.0,42.1743,42.2021,42.1372,42.1928,12308.0
2022-10-31 15:35:00,45.55,45.59,45.53,45.58,12297.0,42.2114,42.2484,42.1928,42.2392,12297.0
2022-10-31 15:40:00,45.59,45.6,45.57,45.59,6909.0,42.2484,42.2577,42.2299,42.2484,6909.0
2022-10-31 15:45:00,45.59,45.59,45.52,45.53,14691.0,42.2484,42.2484,42.1836,42.1928,14691.0
2022-10-31 15:50:00,45.53,45.53,45.28,45.37,99479.0,42.1928,42.1928,41.9612,42.0446,99479.0
2022-10-31 15:55:00,45.38,45.45,45.37,45.45,33504.0,42.0538,42.1187,42.0446,42.1187,33504.0
2022-11-01 09:30:00,45.59,45.78,45.55,45.63,14899.0,42.2484,42.4245,42.2114,42.2855,14899.0
2022-11-01 09:35:00,45.64,45.67,45.55,45.65,16422.0,42.2948,42.3226,42.2114,42.3041,16422.0
2022-11-01 09:40:00,45.64,45.66,45.54,45.56,8000.0,42.2948,42.3133,42.2021,42.2206,8000.0
2022-11-01 09:45:00,45.48,45.48,45.35,45.4,9018.0,42.1465,42.1465,42.026,42.0724,9018.0
2022-11-01 09:50:00,45.4,45.45,45.38,45.43,8410.0,42.0724,42.1187,42.0538,42.1002,8410.0
2022-11-01 09:55:00,45.42,45.56,45.42,45.52,10157.0,42.0909,42.2206,42.0909,42.1836,10157.0
2022-11-01 10:00:00,45.52,45.54,45.34,45.4,16722.0,42.1836,42.2021,42.0168,42.0724,16722.0
2022-11-01 10:05:00,45.41,45.44,45.32,45.32,4764.0,42.0816,42.1094,41.9982,41.9982,4764.0
2022-11-01 10:10:00,45.32,45.38,45.3,45.33,7412.0,41.9982,42.0538,41.9797,42.0075,7412.0
2022-11-01 10:15:00,45.32,45.36,45.31,45.32,7660.0,41.9982,42.0353,41.989,41.9982,7660.0
2022-11-01 10:20:00,45.29,45.36,45.24,45.28,14584.0,41.9704,42.0353,41.9241,41.9612,14584.0
2022-11-01 10:25:00,45.28,45.35,45.27,45.34,6334.0,41.9612,42.026,41.9519,42.0168,6334.0
2022-11-01 10:30:00,45.35,45.37,45.26,45.37,11147.0,42.026,42.0446,41.9426,42.0446,11147.0
2022-11-01 10:35:00,45.38,45.38,45.2,45.21,18987.0,42.0538,42.0538,41.887,41.8963,18987.0
2022-11-01 10:40:00,45.21,45.21,45.15,45.19,27307.0,41.8963,41.8963,41.8407,41.8778,27307.0
2022-11-01 10:45:00,45.21,45.24,45.15,45.17,21311.0,41.8963,41.9241,41.8407,41.8592,21311.0
2022-11-01 10:50:00,45.17,45.22,45.17,45.22,7425.0,41.8592,41.9056,41.8592,41.9056,7425.0
2022-11-01 10:55:00,45.23,45.23,45.14,45.2,5160.0,41.9148,41.9148,41.8314,41.887,5160.0
2022-11-01 11:00:00,45.24,45.24,45.18,45.21,7143.0,41.9241,41.9241,41.8685,41.8963,7143.0
2022-11-01 11:05:00,45.2,45.21,45.16,45.19,4276.0,41.887,41.8963,41.85,41.8778,4276.0
2022-11-01 11:10:00,45.19,45.24,45.18,45.24,5419.0,41.8778,41.9241,41.8685,41.9241,5419.0
2022-11-01 11:15:00,45.24,45.27,45.15,45.15,8748.0,41.9241,41.9519,41.8407,41.8407,8748.0
2022-11-01 11:20:00,45.15,45.2,45.13,45.17,5576.0,41.8407,41.887,41.8222,41.8592,5576.0
2022-11-01 11:25:00,45.18,45.21,45.17,45.21,3990.0,41.8685,41.8963,41.8592,41.8963,3990.0
2022-11-01 11:30:00,45.2,45.23,45.16,45.18,4800.0,41.887,41.9148,41.85,41.8685,4800.0
2022-11-01 11:35:00,45.22,45.23,45.06,45.11,9087.0,41.9056,41.9148,41.7573,41.8036,9087.0
2022-11-01 11:40:00,45.12,45.16,45.09,45.1,5909.0,41.8129,41.85,41.7851,41.7944,5909.0
2022-11-01 11:45:00,45.11,45.22,45.11,45.2,5678.0,41.8036,41.9056,41.8036,41.887,5678.0
2022-11-01 11:50:00,45.19,45.24,45.19,45.24,3715.0,41.8778,41.9241,41.8778,41.9241,3715.0
2022-11-01 11:55:00,45.23,45.28,45.23,45.26,3542.0,41.9148,41.9612,41.9148,41.9426,3542.0
2022-11-01 12:00:00,45.25,45.3,45.24,45.26,6739.0,41.9334,41.9797,41.9241,41.9426,6739.0
2022-11-01 12:05:00,45.26,45.4,45.26,45.37,3085.0,41.9426,42.0724,41.9426,42.0446,3085.0
2022-11-01 12:10:00,45.38,45.39,45.28,45.3,3100.0,42.0538,42.0631,41.9612,41.9797,3100.0
2022-11-01 12:15:00,45.3,45.33,45.29,45.31,2518.0,41.9797,42.0075,41.9704,41.989,2518.0
2022-11-01 12:20:00,45.33,45.38,45.28,45.3,4057.0,42.0075,42.0538,41.9612,41.9797,4057.0
2022-11-01 12:25:00,45.33,45.37,45.32,45.32,5602.0,42.0075,42.0446,41.9982,41.9982,5602.0
2022-11-01 12:30:00,45.32,45.36,45.31,45.33,3468.0,41.9982,42.0353,41.989,42.0075,3468.0
2022-11-01 12:35:00,45.33,45.35,45.3,45.31,3900.0,42.0075,42.026,41.9797,41.989,3900.0
2022-11-01 12:40:00,45.29,45.36,45.29,45.36,2520.0,41.9704,42.0353,41.9704,42.0353,2520.0
2022-11-01 12:45:00,45.37,45.38,45.35,45.36,2971.0,42.0446,42.0538,42.026,42.0353,2971.0
2022-11-01 12:50:00,45.35,45.35,45.31,45.34,2000.0,42.026,42.026,41.989,42.0168,2000.0
2022-11-01 12:55:00,45.32,45.35,45.31,45.35,900.0,41.9982,42.026,41.989,42.026,900.0
2022-11-01 13:00:00,45.34,45.35,45.3,45.3,1794.0,42.0168,42.026,41.9797,41.9797,1794.0
2022-11-01 13:05:00,45.3,45.35,45.3,45.32,1836.0,41.9797,42.026,41.9797,41.9982,1836.0
2022-11-01 13:10:00,45.31,45.41,45.31,45.39,2822.0,41.989,42.0816,41.989,42.0631,2822.0
2022-11-01 13:15:00,45.39,45.39,45.37,45.38,1717.0,42.0631,42.0631,42.0446,42.0538,1717.0
2022-11-01 13:20:00,45.39,45.4,45.35,45.35,1700.0,42.0631,42.0724,42.026,42.026,1700.0
2022-11-01 13:25:00,45.35,45.35,45.33,45.34,2900.0,42.026,42.026,42.0075,42.0168,2900.0
2022-11-01 13:30:00,45.34,45.34,45.33,45.33,1845.0,42.0168,42.0168,42.0075,42.0075,1845.0
2022-11-01 13:35:00,45.34,45.34,45.3,45.3,1649.0,42.0168,42.0168,41.9797,41.9797,1649.0
2022-11-01 13:40:00,45.32,45.36,45.32,45.36,2700.0,41.9982,42.0353,41.9982,42.0353,2700.0
2022-11-01 13:45:00,45.36,45.41,45.36,45.37,2828.0,42.0353,42.0816,42.0353,42.0446,2828.0
2022-11-01 13:50:00,45.37,45.39,45.35,45.35,4500.0,42.0446,42.0631,42.026,42.026,4500.0
2022-11-01 13:55:00,45.36,45.38,45.35,45.38,2800.0,42.0353,42.0538,42.026,42.0538,2800.0
2022-11-01 14:00:00,45.39,45.42,45.38,45.4,3436.0,42.0631,42.0909,42.0538,42.0724,3436.0
2022-11-01 14:05:00,45.42,45.47,45.42,45.47,4244.0,42.0909,42.1372,42.0909,42.1372,4244.0
2022-11-01 14:10:00,45.47,45.47,45.43,45.43,7251.0,42.1372,42.1372,42.1002,42.1002,7251.0
2022-11-01 14:15:00,45.43,45.44,45.41,45.42,8251.0,42.1002,42.1094,42.0816,42.0909,8251.0
2022-11-01 14:20:00,45.44,45.45,45.41,45.44,9976.0,42.1094,42.1187,42.0816,42.1094,9976.0
2022-11-01 14:25:00,45.42,45.48,45.41,45.48,4019.0,42.0909,42.1465,42.0816,42.1465,4019.0
2022-11-01 14:30:00,45.48,45.49,45.4,45.41,8736.0,42.1465,42.1558,42.0724,42.0816,8736.0
2022-11-01 14:35:00,45.42,45.44,45.4,45.41,3778.0,42.0909,42.1094,42.0724,42.0816,3778.0
2022-11-01 14:40:00,45.42,45.44,45.41,45.42,3853.0,42.0909,42.1094,42.0816,42.0909,3853.0
2022-11-01 14:45:00,45.42,45.43,45.37,45.37,4900.0,42.0909,42.1002,42.0446,42.0446,4900.0
2022-11-01 14:50:00,45.36,45.45,45.36,45.45,5346.0,42.0353,42.1187,42.0353,42.1187,5346.0
2022-11-01 14:55:00,45.45,45.57,45.44,45.54,12048.0,42.1187,42.2299,42.1094,42.2021,12048.0
2022-11-01 15:00:00,45.53,45.55,45.52,45.55,6485.0,42.1928,42.2114,42.1836,42.2114,6485.0
2022-11-01 15:05:00,45.55,45.59,45.55,45.58,8562.0,42.2114,42.2484,42.2114,42.2392,8562.0
2022-11-01 15:10:00,45.57,45.57,45.48,45.48,4648.0,42.2299,42.2299,42.1465,42.1465,4648.0
2022-11-01 15:15:00,45.48,45.48,45.45,45.48,8620.0,42.1465,42.1465,42.1187,42.1465,8620.0
2022-11-01 15:20:00,45.49,45.51,45.47,45.49,9376.0,42.1558,42.1743,42.1372,42.1558,9376.0
2022-11-01 15:25:00,45.48,45.49,45.46,45.47,7765.0,42.1465,42.1558,42.128,42.1372,7765.0
2022-11-01 15:30:00,45.48,45.49,45.44,45.48,12839.0,42.1465,42.1558,42.1094,42.1465,12839.0
2022-11-01 15:35:00,45.48,45.51,45.46,45.46,12961.0,42.1465,42.1743,42.128,42.128,12961.0
2022-11-01 15:40:00,45.46,45.5,45.45,45.49,7932.0,42.128,42.165,42.1187,42.1558,7932.0
2022-11-01 15:45:00,45.5,45.56,45.47,45.56,13842.0,42.165,42.2206,42.1372,42.2206,13842.0
2022-11-01 15:50:00,45.57,45.59,45.5,45.52,25279.0,42.2299,42.2484,42.165,42.1836,25279.0
2022-11-01 15:55:00,45.5,45.55,45.46,45.46,30727.0,42.165,42.2114,42.128,42.128,30727.0
2022-11-02 09:30:00,45.53,45.57,45.42,45.5,13355.0,42.1928,42.2299,42.0909,42.165,13355.0
2022-11-02 09:35:00,45.51,45.51,45.33,45.41,10989.0,42.1743,42.1743,42.0075,42.0816,10989.0
2022-11-02 09:40:00,45.41,45.44,45.34,45.34,9015.0,42.0816,42.1094,42.0168,42.0168,9015.0
2022-11-02 09:45:00,45.33,45.34,45.23,45.26,6653.0,42.0075,42.0168,41.9148,41.9426,6653.0
2022-11-02 09:50:00,45.25,45.27,45.24,45.26,6292.0,41.9334,41.9519,41.9241,41.9426,6292.0
2022-11-02 09:55:00,45.25,45.28,45.22,45.27,4683.0,41.9334,41.9612,41.9056,41.9519,4683.0
2022-11-02 10:00:00,45.27,45.33,45.27,45.31,6967.0,41.9519,42.0075,41.9519,41.989,6967.0
2022-11-02 10:05:00,45.32,45.42,45.32,45.42,8639.0,41.9982,42.0909,41.9982,42.0909,8639.0
2022-11-02 10:10:00,45.42,45.48,45.42,45.43,7367.0,42.0909,42.1465,42.0909,42.1002,7367.0
2022-11-02 10:15:00,45.43,45.45,45.42,45.45,7653.0,42.1002,42.1187,42.0909,42.1187,7653.0
2022-11-02 10:20:00,45.45,45.45,45.37,45.37,6408.0,42.1187,42.1187,42.0446,42.0446,6408.0
2022-11-02 10:25:00,45.36,45.41,45.36,45.41,7983.0,42.0353,42.0816,42.0353,42.0816,7983.0
2022-11-02 10:30:00,45.41,45.41,45.36,45.36,9020.0,42.0816,42.0816,42.0353,42.0353,9020.0
2022-11-02 10:35:00,45.35,45.37,45.32,45.36,6880.0,42.026,42.0446,41.9982,42.0353,6880.0
2022-11-02 10:40:00,45.37,45.44,45.37,45.44,4820.0,42.0446,42.1094,42.0446,42.1094,4820.0
2022-11-02 10:45:00,45.44,45.49,45.44,45.49,4962.0,42.1094,42.1558,42.1094,42.1558,4962.0
2022-11-02 10:50:00,45.49,45.57,45.48,45.56,5307.0,42.1558,42.2299,42.1465,42.2206,5307.0
2022-11-02 10:55:00,45.55,45.56,45.54,45.54,4228.0,42.2114,42.2206,42.2021,42.2021,4228.0
2022-11-02 11:00:00,45.54,45.55,45.49,45.5,5272.0,42.2021,42.2114,42.1558,42.165,5272.0
2022-11-02 11:05:00,45.5,45.52,45.48,45.49,4153.0,42.165,42.1836,42.1465,42.1558,4153.0
2022-11-02 11:10:00,45.51,45.55,45.48,45.51,2412.0,42.1743,42.2114,42.1465,42.1743,2412.0
2022-11-02 11:15:00,45.51,45.55,45.5,45.55,4250.0,42.1743,42.2114,42.165,42.2114,4250.0
2022-11-02 11:20:00,45.54,45.55,45.49,45.55,3600.0,42.2021,42.2114,42.1558,42.2114,3600.0
2022-11-02 11:25:00,45.55,45.55,45.52,45.54,5193.0,42.2114,42.2114,42.1836,42.2021,5193.0
2022-11-02 11:30:00,45.55,45.55,45.52,45.53,3200.0,42.2114,42.2114,42.1836,42.1928,3200.0
2022-11-02 11:35:00,45.52,45.53,45.49,45.49,2348.0,42.1836,42.1928,42.1558,42.1558,2348.0
2022-11-02 11:40:00,45.49,45.49,45.46,45.49,2995.0,42.1558,42.1558,42.128,42.1558,2995.0
2022-11-02 11:45:00,45.48,45.55,45.48,45.55,3108.0,42.1465,42.2114,42.1465,42.2114,3108.0
2022-11-02 11:50:00,45.55,45.56,45.54,45.56,3567.0,42.2114,42.2206,42.2021,42.2206,3567.0
2022-11-02 11:55:00,45.56,45.58,45.53,45.55,6235.0,42.2206,42.2392,42.1928,42.2114,6235.0
2022-11-02 12:00:00,45.54,45.54,45.51,45.52,3586.0,42.2021,42.2021,42.1743,42.1836,3586.0
2022-11-02 12:05:00,45.53,45.55,45.44,45.45,4204.0,42.1928,42.2114,42.1094,42.1187,4204.0
2022-11-02 12:10:00,45.45,45.47,45.45,45.45,4537.0,42.1187,42.1372,42.1187,42.1187,4537.0
2022-11-02 12:15:00,45.45,45.46,45.43,45.46,2900.0,42.1187,42.128,42.1002,42.128,2900.0
2022-11-02 12:20:00,45.47,45.48,45.44,45.45,2398.0,42.1372,42.1465,42.1094,42.1187,2398.0
2022-11-02 12:25:00,45.46,45.46,45.43,45.44,4396.0,42.128,42.128,42.1002,42.1094,4396.0
2022-11-02 12:30:00,45.44,45.44,45.43,45.43,2221.0,42.1094,42.1094,42.1002,42.1002,2221.0
2022-11-02 12:35:00,45.42,45.43,45.4,45.4,5723.0,42.0909,42.1002,42.0724,42.0724,5723.0
2022-11-02 12:40:00,45.41,45.41,45.38,45.41,5601.0,42.0816,42.0816,42.0538,42.0816,5601.0
2022-11-02 12:45:00,45.41,45.47,45.41,45.47,5248.0,42.0816,42.1372,42.0816,42.1372,5248.0
2022-11-02 12:50:00,45.48,45.49,45.48,45.49,3460.0,42.1465,42.1558,42.1465,42.1558,3460.0
2022-11-02 12:55:00,45.49,45.54,45.49,45.52,4845.0,42.1558,42.2021,42.1558,42.1836,4845.0
2022-11-02 13:00:00,45.51,45.53,45.5,45.5,2939.0,42.1743,42.1928,42.165,42.165,2939.0
2022-11-02 13:05:00,45.51,45.51,45.48,45.48,1200.0,42.1743,42.1743,42.1465,42.1465,1200.0
2022-11-02 13:10:00,45.48,45.48,45.43,45.44,2790.0,42.1465,42.1465,42.1002,42.1094,2790.0
2022-11-02 13:15:00,45.44,45.44,45.43,45.43,450.0,42.1094,42.1094,42.1002,42.1002,450.0
2022-11-02 13:20:00,45.43,45.43,45.39,45.4,2883.0,42.1002,42.1002,42.0631,42.0724,2883.0
2022-11-02 13:25:00,45.39,45.4,45.38,45.4,1960.0,42.0631,42.0724,42.0538,42.0724,1960.0
2022-11-02 13:30:00,45.39,45.41,45.38,45.38,5050.0,42.0631,42.0816,42.0538,42.0538,5050.0
2022-11-02 13:35:00,45.36,45.44,45.36,45.44,4235.0,42.0353,42.1094,42.0353,42.1094,4235.0
2022-11-02 13:40:00,45.45,45.51,45.45,45.49,6394.0,42.1187,42.1743,42.1187,42.1558,6394.0
2022-11-02 13:45:00,45.49,45.54,45.49,45.52,6143.0,42.1558,42.2021,42.1558,42.1836,6143.0
2022-11-02 13:50:00,45.53,45.57,45.52,45.54,6094.0,42.1928,42.2299,42.1836,42.2021,6094.0
2022-11-02 13:55:00,45.55,45.55,45.5,45.51,3824.0,42.2114,42.2114,42.165,42.1743,3824.0
2022-11-02 14:00:00,45.52,46.16,45.48,46.06,42061.0,42.1836,42.7767,42.1465,42.684,42061.0
2022-11-02 14:05:00,46.06,46.17,45.98,46.04,15641.0,42.684,42.7859,42.6099,42.6655,15641.0
2022-11-02 14:10:00,46.06,46.09,45.94,46.02,21100.0,42.684,42.7118,42.5728,42.6469,21100.0
2022-11-02 14:15:00,46.04,46.09,45.85,45.93,12880.0,42.6655,42.7118,42.4894,42.5635,12880.0
2022-11-02 14:20:00,45.95,46.02,45.89,45.98,8510.0,42.5821,42.6469,42.5265,42.6099,8510.0
2022-11-02 14:25:00,45.99,46.11,45.96,46.11,9575.0,42.6191,42.7303,42.5913,42.7303,9575.0
2022-11-02 14:30:00,46.13,46.19,45.92,45.99,12304.0,42.7489,42.8045,42.5543,42.6191,12304.0
2022-11-02 14:35:00,45.97,46.19,45.39,45.65,50408.0,42.6006,42.8045,42.0631,42.3041,50408.0
2022-11-02 14:40:00,45.6,45.96,45.54,45.72,31316.0,42.2577,42.5913,42.2021,42.3689,31316.0
2022-11-02 14:45:00,45.7,45.8,45.51,45.59,18613.0,42.3504,42.4431,42.1743,42.2484,18613.0
2022-11-02 14:50:00,45.55,45.58,45.04,45.15,69654.0,42.2114,42.2392,41.7388,41.8407,69654.0
2022-11-02 14:55:00,45.12,45.23,45.09,45.18,20312.0,41.8129,41.9148,41.7851,41.8685,20312.0
2022-11-02 15:00:00,45.15,45.28,45.11,45.18,13970.0,41.8407,41.9612,41.8036,41.8685,13970.0
2022-11-02 15:05:00,45.18,45.47,45.17,45.43,17492.0,41.8685,42.1372,41.8592,42.1002,17492.0
2022-11-02 15:10:00,45.43,45.43,45.23,45.26,13146.0,42.1002,42.1002,41.9148,41.9426,13146.0
2022-11-02 15:15:00,45.24,45.24,45.11,45.12,37728.0,41.9241,41.9241,41.8036,41.8129,37728.0
2022-11-02 15:20:00,45.11,45.11,44.99,44.99,20975.0,41.8036,41.8036,41.6924,41.6924,20975.0
2022-11-02 15:25:00,44.98,45.0,44.76,44.82,27656.0,41.6832,41.7017,41.4793,41.5349,27656.0
2022-11-02 15:30:00,44.8,44.8,44.71,44.76,22898.0,41.5164,41.5164,41.4329,41.4793,22898.0
2022-11-02 15:35:00,44.74,44.86,44.72,44.85,12299.0,41.4608,41.572,41.4422,41.5627,12299.0
2022-11-02 15:40:00,44.86,44.87,44.79,44.84,15106.0,41.572,41.5812,41.5071,41.5534,15106.0
2022-11-02 15:45:00,44.84,44.84,44.74,44.8,17280.0,41.5534,41.5534,41.4608,41.5164,17280.0
2022-11-02 15:50:00,44.81,44.81,44.65,44.69,40624.0,41.5256,41.5256,41.3773,41.4144,40624.0
2022-11-02 15:55:00,44.68,44.73,44.55,44.56,55742.0,41.4051,41.4515,41.2847,41.2939,55742.0
2022-11-03 09:30:00,44.12,44.13,43.83,43.95,14076.0,40.8862,40.8955,40.6174,40.7287,14076.0
2022-11-03 09:35:00,43.92,43.92,43.75,43.77,9826.0,40.7009,40.7009,40.5433,40.5618,9826.0
2022-11-03 09:40:00,43.77,43.87,43.53,43.53,12478.0,40.5618,40.6545,40.3394,40.3394,12478.0
2022-11-03 09:45:00,43.52,43.67,43.39,43.61,20636.0,40.3302,40.4692,40.2097,40.4136,20636.0
2022-11-03 09:50:00,43.58,43.59,43.47,43.5,6765.0,40.3858,40.395,40.2838,40.3116,6765.0
2022-11-03 09:55:00,43.48,43.59,43.47,43.55,12500.0,40.2931,40.395,40.2838,40.358,12500.0
2022-11-03 10:00:00,43.55,43.7,43.48,43.7,13674.0,40.358,40.497,40.2931,40.497,13674.0
2022-11-03 10:05:00,43.68,43.79,43.62,43.73,9205.0,40.4784,40.5804,40.4228,40.5248,9205.0
2022-11-03 10:10:00,43.73,43.88,43.71,43.88,9979.0,40.5248,40.6638,40.5062,40.6638,9979.0
2022-11-03 10:15:00,43.89,43.93,43.77,43.84,12439.0,40.6731,40.7101,40.5618,40.6267,12439.0
2022-11-03 10:20:00,43.83,43.86,43.77,43.8,5724.0,40.6174,40.6453,40.5618,40.5896,5724.0
2022-11-03 10:25:00,43.81,43.9,43.79,43.83,12926.0,40.5989,40.6823,40.5804,40.6174,12926.0
2022-11-03 10:30:00,43.84,43.84,43.61,43.61,10340.0,40.6267,40.6267,40.4136,40.4136,10340.0
2022-11-03 10:35:00,43.62,43.66,43.56,43.62,9687.0,40.4228,40.4599,40.3672,40.4228,9687.0
2022-11-03 10:40:00,43.61,43.78,43.58,43.71,14871.0,40.4136,40.5711,40.3858,40.5062,14871.0
2022-11-03 10:45:00,43.75,43.89,43.75,43.88,8855.0,40.5433,40.6731,40.5433,40.6638,8855.0
2022-11-03 10:50:00,43.88,43.9,43.79,43.86,10529.0,40.6638,40.6823,40.5804,40.6453,10529.0
2022-11-03 10:55:00,43.85,43.91,43.83,43.86,6488.0,40.636,40.6916,40.6174,40.6453,6488.0
2022-11-03 11:00:00,43.85,43.85,43.71,43.72,7306.0,40.636,40.636,40.5062,40.5155,7306.0
2022-11-03 11:05:00,43.72,43.73,43.64,43.65,7584.0,40.5155,40.5248,40.4414,40.4506,7584.0
2022-11-03 11:10:00,43.66,43.71,43.63,43.68,10803.0,40.4599,40.5062,40.4321,40.4784,10803.0
2022-11-03 11:15:00,43.69,43.73,43.63,43.67,6482.0,40.4877,40.5248,40.4321,40.4692,6482.0
2022-11-03 11:20:00,43.69,43.73,43.69,43.72,4272.0,40.4877,40.5248,40.4877,40.5155,4272.0
2022-11-03 11:25:00,43.71,43.75,43.64,43.65,6453.0,40.5062,40.5433,40.4414,40.4506,6453.0
2022-11-03 11:30:00,43.66,43.66,43.52,43.54,7347.0,40.4599,40.4599,40.3302,40.3487,7347.0
2022-11-03 11:35:00,43.56,43.68,43.56,43.68,3252.0,40.3672,40.4784,40.3672,40.4784,3252.0
2022-11-03 11:40:00,43.67,43.72,43.67,43.69,2391.0,40.4692,40.5155,40.4692,40.4877,2391.0
2022-11-03 11:45:00,43.71,43.75,43.69,43.69,2900.0,40.5062,40.5433,40.4877,40.4877,2900.0
2022-11-03 11:50:00,43.68,43.7,43.61,43.63,6061.0,40.4784,40.497,40.4136,40.4321,6061.0
2022-11-03 11:55:00,43.61,43.63,43.57,43.61,6144.0,40.4136,40.4321,40.3765,40.4136,6144.0
2022-11-03 12:00:00,43.62,43.67,43.57,43.66,9299.0,40.4228,40.4692,40.3765,40.4599,9299.0
2022-11-03 12:05:00,43.66,43.68,43.59,43.64,8258.0,40.4599,40.4784,40.395,40.4414,8258.0
2022-11-03 12:10:00,43.64,43.74,43.63,43.73,6298.0,40.4414,40.534,40.4321,40.5248,6298.0
2022-11-03 12:15:00,43.74,43.83,43.73,43.83,5107.0,40.534,40.6174,40.5248,40.6174,5107.0
2022-11-03 12:20:00,43.83,43.83,43.77,43.77,2506.0,40.6174,40.6174,40.5618,40.5618,2506.0
2022-11-03 12:25:00,43.78,43.86,43.78,43.81,7793.0,40.5711,40.6453,40.5711,40.5989,7793.0
2022-11-03 12:30:00,43.81,43.83,43.77,43.81,2700.0,40.5989,40.6174,40.5618,40.5989,2700.0
2022-11-03 12:35:00,43.8,43.8,43.73,43.75,7217.0,40.5896,40.5896,40.5248,40.5433,7217.0
2022-11-03 12:40:00,43.75,43.87,43.75,43.87,5355.0,40.5433,40.6545,40.5433,40.6545,5355.0
2022-11-03 12:45:00,43.86,43.87,43.83,43.83,7500.0,40.6453,40.6545,40.6174,40.6174,7500.0
2022-11-03 12:50:00,43.85,43.93,43.85,43.9,2527.0,40.636,40.7101,40.636,40.6823,2527.0
2022-11-03 12:55:00,43.91,43.93,43.9,43.92,8700.0,40.6916,40.7101,40.6823,40.7009,8700.0
2022-11-03 13:00:00,43.91,43.92,43.85,43.85,7600.0,40.6916,40.7009,40.636,40.636,7600.0
2022-11-03 13:05:00,43.86,43.86,43.78,43.8,3817.0,40.6453,40.6453,40.5711,40.5896,3817.0
2022-11-03 13:10:00,43.78,43.79,43.75,43.79,3104.0,40.5711,40.5804,40.5433,40.5804,3104.0
2022-11-03 13:15:00,43.79,43.82,43.78,43.81,4411.0,40.5804,40.6082,40.5711,40.5989,4411.0
2022-11-03 13:20:00,43.82,43.82,43.75,43.76,4385.0,40.6082,40.6082,40.5433,40.5526,4385.0
2022-11-03 13:25:00,43.76,43.8,43.74,43.8,3238.0,40.5526,40.5896,40.534,40.5896,3238.0
2022-11-03 13:30:00,43.8,43.81,43.76,43.78,3574.0,40.5896,40.5989,40.5526,40.5711,3574.0
2022-11-03 13:35:00,43.78,43.82,43.77,43.82,1815.0,40.5711,40.6082,40.5618,40.6082,1815.0
2022-11-03 13:40:00,43.82,43.82,43.76,43.76,4012.0,40.6082,40.6082,40.5526,40.5526,4012.0
2022-11-03 13:45:00,43.75,43.8,43.75,43.78,1812.0,40.5433,40.5896,40.5433,40.5711,1812.0
2022-11-03 13:50:00,43.78,43.78,43.74,43.76,2743.0,40.5711,40.5711,40.534,40.5526,2743.0
2022-11-03 13:55:00,43.76,43.76,43.69,43.7,2298.0,40.5526,40.5526,40.4877,40.497,2298.0
2022-11-03 14:00:00,43.7,43.7,43.66,43.66,2753.0,40.497,40.497,40.4599,40.4599,2753.0
2022-11-03 14:05:00,43.67,43.69,43.66,43.66,2180.0,40.4692,40.4877,40.4599,40.4599,2180.0
2022-11-03 14:10:00,43.65,43.66,43.63,43.65,3057.0,40.4506,40.4599,40.4321,40.4506,3057.0
2022-11-03 14:15:00,43.65,43.68,43.65,43.68,1943.0,40.4506,40.4784,40.4506,40.4784,1943.0
2022-11-03 14:20:00,43.71,43.77,43.71,43.77,3732.0,40.5062,40.5618,40.5062,40.5618,3732.0
2022-11-03 14:25:00,43.78,43.83,43.78,43.83,2100.0,40.5711,40.6174,40.5711,40.6174,2100.0
2022-11-03 14:30:00,43.82,43.87,43.82,43.85,3658.0,40.6082,40.6545,40.6082,40.636,3658.0
2022-11-03 14:35:00,43.84,43.84,43.81,43.84,2953.0,40.6267,40.6267,40.5989,40.6267,2953.0
2022-11-03 14:40:00,43.85,43.85,43.82,43.83,3817.0,40.636,40.636,40.6082,40.6174,3817.0
2022-11-03 14:45:00,43.83,43.89,43.82,43.88,3639.0,40.6174,40.6731,40.6082,40.6638,3639.0
2022-11-03 14:50:00,43.88,43.92,43.88,43.91,3331.0,40.6638,40.7009,40.6638,40.6916,3331.0
2022-11-03 14:55:00,43.91,43.96,43.9,43.94,5880.0,40.6916,40.7379,40.6823,40.7194,5880.0
2022-11-03 15:00:00,43.96,43.98,43.93,43.95,6344.0,40.7379,40.7565,40.7101,40.7287,6344.0
2022-11-03 15:05:00,43.94,43.96,43.91,43.93,7863.0,40.7194,40.7379,40.6916,40.7101,7863.0
2022-11-03 15:10:00,43.92,43.92,43.88,43.88,4796.0,40.7009,40.7009,40.6638,40.6638,4796.0
2022-11-03 15:15:00,43.89,43.9,43.86,43.86,4477.0,40.6731,40.6823,40.6453,40.6453,4477.0
2022-11-03 15:20:00,43.87,43.91,43.87,43.9,5398.0,40.6545,40.6916,40.6545,40.6823,5398.0
2022-11-03 15:25:00,43.94,43.95,43.93,43.95,4423.0,40.7194,40.7287,40.7101,40.7287,4423.0
2022-11-03 15:30:00,43.95,44.0,43.94,44.0,9498.0,40.7287,40.775,40.7194,40.775,9498.0
2022-11-03 15:35:00,44.0,44.0,43.91,43.93,14043.0,40.775,40.775,40.6916,40.7101,14043.0
2022-11-03 15:40:00,43.93,43.94,43.84,43.84,13339.0,40.7101,40.7194,40.6267,40.6267,13339.0
2022-11-03 15:45:00,43.84,43.88,43.81,43.84,27719.0,40.6267,40.6638,40.5989,40.6267,27719.0
2022-11-03 15:50:00,43.84,43.9,43.8,43.85,50042.0,40.6267,40.6823,40.5896,40.636,50042.0
2022-11-03 15:55:00,43.84,43.9,43.84,43.85,60982.0,40.6267,40.6823,40.6267,40.636,60982.0
2022-11-04 09:30:00,44.55,44.67,44.34,44.41,36244.0,41.2847,41.3959,41.0901,41.1549,36244.0
2022-11-04 09:35:00,44.44,44.46,44.29,44.35,14530.0,41.1827,41.2013,41.0437,41.0993,14530.0
2022-11-04 09:40:00,44.35,44.46,44.26,44.29,13209.0,41.0993,41.2013,41.0159,41.0437,13209.0
2022-11-04 09:45:00,44.29,44.32,44.22,44.27,14518.0,41.0437,41.0715,40.9789,41.0252,14518.0
2022-11-04 09:50:00,44.28,44.42,44.24,44.4,12764.0,41.0345,41.1642,40.9974,41.1457,12764.0
2022-11-04 09:55:00,44.38,44.58,44.36,44.56,12361.0,41.1271,41.3125,41.1086,41.2939,12361.0
2022-11-04 10:00:00,44.57,44.65,44.47,44.53,10219.0,41.3032,41.3773,41.2105,41.2661,10219.0
2022-11-04 10:05:00,44.55,44.62,44.51,44.61,8872.0,41.2847,41.3495,41.2476,41.3403,8872.0
2022-11-04 10:10:00,44.61,44.86,44.59,44.85,24224.0,41.3403,41.572,41.3217,41.5627,24224.0
2022-11-04 10:15:00,44.86,44.93,44.81,44.85,13635.0,41.572,41.6368,41.5256,41.5627,13635.0
2022-11-04 10:20:00,44.84,44.98,44.79,44.98,9803.0,41.5534,41.6832,41.5071,41.6832,9803.0
2022-11-04 10:25:00,44.99,45.07,44.98,45.01,13378.0,41.6924,41.7666,41.6832,41.711,13378.0
2022-11-04 10:30:00,45.02,45.07,44.95,44.99,9694.0,41.7202,41.7666,41.6554,41.6924,9694.0
2022-11-04 10:35:00,44.98,45.01,44.92,44.95,4980.0,41.6832,41.711,41.6276,41.6554,4980.0
2022-11-04 10:40:00,44.95,45.04,44.93,44.97,8555.0,41.6554,41.7388,41.6368,41.6739,8555.0
2022-11-04 10:45:00,44.94,44.95,44.89,44.94,4000.0,41.6461,41.6554,41.5998,41.6461,4000.0
2022-11-04 10:50:00,44.95,44.97,44.79,44.84,10083.0,41.6554,41.6739,41.5071,41.5534,10083.0
2022-11-04 10:55:00,44.86,44.87,44.78,44.82,4920.0,41.572,41.5812,41.4978,41.5349,4920.0
2022-11-04 11:00:00,44.83,44.9,44.83,44.86,9608.0,41.5442,41.609,41.5442,41.572,9608.0
2022-11-04 11:05:00,44.87,44.87,44.75,44.77,14994.0,41.5812,41.5812,41.47,41.4886,14994.0
2022-11-04 11:10:00,44.78,44.79,44.71,44.74,8834.0,41.4978,41.5071,41.4329,41.4608,8834.0
2022-11-04 11:15:00,44.73,44.79,44.72,44.74,11910.0,41.4515,41.5071,41.4422,41.4608,11910.0
2022-11-04 11:20:00,44.77,44.87,44.76,44.83,7739.0,41.4886,41.5812,41.4793,41.5442,7739.0
2022-11-04 11:25:00,44.82,44.82,44.58,44.59,19583.0,41.5349,41.5349,41.3125,41.3217,19583.0
2022-11-04 11:30:00,44.59,44.64,44.57,44.57,6549.0,41.3217,41.3681,41.3032,41.3032,6549.0
2022-11-04 11:35:00,44.58,44.59,44.44,44.44,8076.0,41.3125,41.3217,41.1827,41.1827,8076.0
2022-11-04 11:40:00,44.43,44.43,44.34,44.34,5565.0,41.1735,41.1735,41.0901,41.0901,5565.0
2022-11-04 11:45:00,44.34,44.35,44.27,44.27,5768.0,41.0901,41.0993,41.0252,41.0252,5768.0
2022-11-04 11:50:00,44.27,44.27,44.04,44.12,9452.0,41.0252,41.0252,40.8121,40.8862,9452.0
2022-11-04 11:55:00,44.12,44.15,44.05,44.07,4300.0,40.8862,40.914,40.8213,40.8399,4300.0
2022-11-04 12:00:00,44.06,44.11,43.95,43.97,6510.0,40.8306,40.8769,40.7287,40.7472,6510.0
2022-11-04 12:05:00,43.93,44.09,43.93,44.09,6520.0,40.7101,40.8584,40.7101,40.8584,6520.0
2022-11-04 12:10:00,44.08,44.11,44.02,44.02,2756.0,40.8491,40.8769,40.7935,40.7935,2756.0
2022-11-04 12:15:00,44.06,44.22,44.05,44.18,12953.0,40.8306,40.9789,40.8213,40.9418,12953.0
2022-11-04 12:20:00,44.18,44.19,44.05,44.08,6042.0,40.9418,40.9511,40.8213,40.8491,6042.0
2022-11-04 12:25:00,44.08,44.17,44.06,44.15,4938.0,40.8491,40.9325,40.8306,40.914,4938.0
2022-11-04 12:30:00,44.12,44.17,44.07,44.17,5520.0,40.8862,40.9325,40.8399,40.9325,5520.0
2022-11-04 12:35:00,44.15,44.15,43.96,43.97,4808.0,40.914,40.914,40.7379,40.7472,4808.0
2022-11-04 12:40:00,43.93,43.95,43.87,43.91,4470.0,40.7101,40.7287,40.6545,40.6916,4470.0
2022-11-04 12:45:00,43.93,43.95,43.88,43.9,3865.0,40.7101,40.7287,40.6638,40.6823,3865.0
2022-11-04 12:50:00,43.9,43.96,43.87,43.95,5186.0,40.6823,40.7379,40.6545,40.7287,5186.0
2022-11-04 12:55:00,43.96,44.01,43.93,44.0,4439.0,40.7379,40.7843,40.7101,40.775,4439.0
2022-11-04 13:00:00,43.97,44.01,43.92,43.99,3504.0,40.7472,40.7843,40.7009,40.7657,3504.0
2022-11-04 13:05:00,44.0,44.05,43.86,43.86,5843.0,40.775,40.8213,40.6453,40.6453,5843.0
2022-11-04 13:10:00,43.87,44.04,43.87,44.03,9673.0,40.6545,40.8121,40.6545,40.8028,9673.0
2022-11-04 13:15:00,44.02,44.02,43.97,44.0,4136.0,40.7935,40.7935,40.7472,40.775,4136.0
2022-11-04 13:20:00,44.01,44.04,43.99,44.04,3200.0,40.7843,40.8121,40.7657,40.8121,3200.0
2022-11-04 13:25:00,44.03,44.03,43.96,43.99,4012.0,40.8028,40.8028,40.7379,40.7657,4012.0
2022-11-04 13:30:00,43.99,44.03,43.96,43.97,2649.0,40.7657,40.8028,40.7379,40.7472,2649.0
2022-11-04 13:35:00,43.98,44.03,43.96,43.99,3992.0,40.7565,40.8028,40.7379,40.7657,3992.0
2022-11-04 13:40:00,43.97,43.98,43.96,43.97,2550.0,40.7472,40.7565,40.7379,40.7472,2550.0
2022-11-04 13:45:00,43.98,44.03,43.95,44.03,7254.0,40.7565,40.8028,40.7287,40.8028,7254.0
2022-11-04 13:50:00,44.02,44.04,43.97,44.02,6548.0,40.7935,40.8121,40.7472,40.7935,6548.0
2022-11-04 13:55:00,44.02,44.02,43.96,43.98,3086.0,40.7935,40.7935,40.7379,40.7565,3086.0
2022-11-04 14:00:00,43.98,44.03,43.97,43.98,4453.0,40.7565,40.8028,40.7472,40.7565,4453.0
2022-11-04 14:05:00,43.95,43.95,43.87,43.9,7598.0,40.7287,40.7287,40.6545,40.6823,7598.0
2022-11-04 14:10:00,43.89,43.92,43.87,43.88,3704.0,40.6731,40.7009,40.6545,40.6638,3704.0
2022-11-04 14:15:00,43.89,43.99,43.84,43.99,18173.0,40.6731,40.7657,40.6267,40.7657,18173.0
2022-11-04 14:20:00,43.98,44.07,43.95,44.07,3273.0,40.7565,40.8399,40.7287,40.8399,3273.0
2022-11-04 14:25:00,44.06,44.14,44.05,44.11,2600.0,40.8306,40.9047,40.8213,40.8769,2600.0
2022-11-04 14:30:00,44.1,44.11,44.07,44.08,6092.0,40.8677,40.8769,40.8399,40.8491,6092.0
2022-11-04 14:35:00,44.07,44.15,44.07,44.15,8490.0,40.8399,40.914,40.8399,40.914,8490.0
2022-11-04 14:40:00,44.14,44.31,44.14,44.31,3390.0,40.9047,41.0623,40.9047,41.0623,3390.0
2022-11-04 14:45:00,44.33,44.33,44.25,44.26,12284.0,41.0808,41.0808,41.0067,41.0159,12284.0
2022-11-04 14:50:00,44.28,44.31,44.28,44.3,3492.0,41.0345,41.0623,41.0345,41.053,3492.0
2022-11-04 14:55:00,44.3,44.37,44.3,44.34,6927.0,41.053,41.1179,41.053,41.0901,6927.0
2022-11-04 15:00:00,44.34,44.36,44.3,44.34,7992.0,41.0901,41.1086,41.053,41.0901,7992.0
2022-11-04 15:05:00,44.34,44.44,44.34,44.44,6255.0,41.0901,41.1827,41.0901,41.1827,6255.0
2022-11-04 15:10:00,44.44,44.49,44.44,44.47,9500.0,41.1827,41.2291,41.1827,41.2105,9500.0
2022-11-04 15:15:00,44.5,44.52,44.48,44.49,15386.0,41.2383,41.2569,41.2198,41.2291,15386.0
2022-11-04 15:20:00,44.49,44.49,44.33,44.33,11059.0,41.2291,41.2291,41.0808,41.0808,11059.0
2022-11-04 15:25:00,44.33,44.42,44.33,44.36,10598.0,41.0808,41.1642,41.0808,41.1086,10598.0
2022-11-04 15:30:00,44.37,44.43,44.3,44.43,13152.0,41.1179,41.1735,41.053,41.1735,13152.0
2022-11-04 15:35:00,44.43,44.44,44.38,44.41,16164.0,41.1735,41.1827,41.1271,41.1549,16164.0
2022-11-04 15:40:00,44.41,44.48,44.36,44.48,15913.0,41.1549,41.2198,41.1086,41.2198,15913.0
2022-11-04 15:45:00,44.5,44.52,44.41,44.41,23700.0,41.2383,41.2569,41.1549,41.1549,23700.0
2022-11-04 15:50:00,44.42,44.42,44.33,44.37,44167.0,41.1642,41.1642,41.0808,41.1179,44167.0
2022-11-04 15:55:00,44.38,44.55,44.38,44.52,41073.0,41.1271,41.2847,41.1271,41.2569,41073.0
2022-11-07 09:30:00,44.88,44.9,44.54,44.6,29497.0,41.5905,41.609,41.2754,41.331,29497.0
2022-11-07 09:35:00,44.58,44.59,44.45,44.58,15365.0,41.3125,41.3217,41.192,41.3125,15365.0
2022-11-07 09:40:00,44.58,44.72,44.58,44.71,10169.0,41.3125,41.4422,41.3125,41.4329,10169.0
2022-11-07 09:45:00,44.69,44.69,44.59,44.66,11283.0,41.4144,41.4144,41.3217,41.3866,11283.0
2022-11-07 09:50:00,44.66,44.67,44.52,44.59,12256.0,41.3866,41.3959,41.2569,41.3217,12256.0
2022-11-07 09:55:00,44.63,44.67,44.55,44.58,9919.0,41.3588,41.3959,41.2847,41.3125,9919.0
2022-11-07 10:00:00,44.58,44.73,44.58,44.72,8117.0,41.3125,41.4515,41.3125,41.4422,8117.0
2022-11-07 10:05:00,44.74,44.78,44.7,44.74,10989.0,41.4608,41.4978,41.4237,41.4608,10989.0
2022-11-07 10:10:00,44.77,44.85,44.68,44.85,12971.0,41.4886,41.5627,41.4051,41.5627,12971.0
2022-11-07 10:15:00,44.85,44.97,44.85,44.96,23521.0,41.5627,41.6739,41.5627,41.6646,23521.0
2022-11-07 10:20:00,44.95,44.97,44.9,44.91,19791.0,41.6554,41.6739,41.609,41.6183,19791.0
2022-11-07 10:25:00,44.93,44.94,44.86,44.87,19351.0,41.6368,41.6461,41.572,41.5812,19351.0
2022-11-07 10:30:00,44.88,44.88,44.76,44.77,6526.0,41.5905,41.5905,41.4793,41.4886,6526.0
2022-11-07 10:35:00,44.77,44.77,44.66,44.68,5427.0,41.4886,41.4886,41.3866,41.4051,5427.0
2022-11-07 10:40:00,44.7,44.77,44.67,44.71,9264.0,41.4237,41.4886,41.3959,41.4329,9264.0
2022-11-07 10:45:00,44.72,44.75,44.58,44.6,12122.0,41.4422,41.47,41.3125,41.331,12122.0
2022-11-07 10:50:00,44.59,44.72,44.59,44.69,6023.0,41.3217,41.4422,41.3217,41.4144,6023.0
2022-11-07 10:55:00,44.69,44.71,44.66,44.68,7025.0,41.4144,41.4329,41.3866,41.4051,7025.0
2022-11-07 11:00:00,44.67,44.69,44.63,44.67,5240.0,41.3959,41.4144,41.3588,41.3959,5240.0
2022-11-07 11:05:00,44.66,44.68,44.56,44.63,6862.0,41.3866,41.4051,41.2939,41.3588,6862.0
2022-11-07 11:10:00,44.63,44.63,44.58,44.6,3700.0,41.3588,41.3588,41.3125,41.331,3700.0
2022-11-07 11:15:00,44.58,44.66,44.58,44.64,6750.0,41.3125,41.3866,41.3125,41.3681,6750.0
2022-11-07 11:20:00,44.63,44.66,44.59,44.64,7789.0,41.3588,41.3866,41.3217,41.3681,7789.0
2022-11-07 11:25:00,44.64,44.7,44.59,44.7,9489.0,41.3681,41.4237,41.3217,41.4237,9489.0
2022-11-07 11:30:00,44.68,44.71,44.65,44.68,7902.0,41.4051,41.4329,41.3773,41.4051,7902.0
2022-11-07 11:35:00,44.7,44.7,44.66,44.66,6940.0,41.4237,41.4237,41.3866,41.3866,6940.0
2022-11-07 11:40:00,44.66,44.66,44.53,44.54,3600.0,41.3866,41.3866,41.2661,41.2754,3600.0
2022-11-07 11:45:00,44.51,44.55,44.51,44.55,1743.0,41.2476,41.2847,41.2476,41.2847,1743.0
2022-11-07 11:50:00,44.55,44.55,44.49,44.53,2317.0,41.2847,41.2847,41.2291,41.2661,2317.0
2022-11-07 11:55:00,44.52,44.56,44.46,44.46,5693.0,41.2569,41.2939,41.2013,41.2013,5693.0
2022-11-07 12:00:00,44.47,44.48,44.41,44.47,3430.0,41.2105,41.2198,41.1549,41.2105,3430.0
2022-11-07 12:05:00,44.45,44.52,44.44,44.52,4000.0,41.192,41.2569,41.1827,41.2569,4000.0
2022-11-07 12:10:00,44.51,44.54,44.5,44.52,4821.0,41.2476,41.2754,41.2383,41.2569,4821.0
2022-11-07 12:15:00,44.5,44.51,44.47,44.51,3332.0,41.2383,41.2476,41.2105,41.2476,3332.0
2022-11-07 12:20:00,44.49,44.56,44.48,44.56,3500.0,41.2291,41.2939,41.2198,41.2939,3500.0
2022-11-07 12:25:00,44.55,44.58,44.53,44.58,3702.0,41.2847,41.3125,41.2661,41.3125,3702.0
2022-11-07 12:30:00,44.59,44.63,44.58,44.61,5113.0,41.3217,41.3588,41.3125,41.3403,5113.0
2022-11-07 12:35:00,44.58,44.6,44.58,44.59,2908.0,41.3125,41.331,41.3125,41.3217,2908.0
2022-11-07 12:40:00,44.61,44.61,44.55,44.56,2600.0,41.3403,41.3403,41.2847,41.2939,2600.0
2022-11-07 12:45:00,44.55,44.59,44.47,44.48,5200.0,41.2847,41.3217,41.2105,41.2198,5200.0
2022-11-07 12:50:00,44.46,44.46,44.41,44.42,5150.0,41.2013,41.2013,41.1549,41.1642,5150.0
2022-11-07 12:55:00,44.43,44.46,44.42,44.46,3600.0,41.1735,41.2013,41.1642,41.2013,3600.0
2022-11-07 13:00:00,44.46,44.54,44.46,44.53,4914.0,41.2013,41.2754,41.2013,41.2661,4914.0
2022-11-07 13:05:00,44.53,44.55,44.52,44.55,3198.0,41.2661,41.2847,41.2569,41.2847,3198.0
2022-11-07 13:10:00,44.55,44.57,44.52,44.54,4195.0,41.2847,41.3032,41.2569,41.2754,4195.0
2022-11-07 13:15:00,44.54,44.55,44.5,44.5,3651.0,41.2754,41.2847,41.2383,41.2383,3651.0
2022-11-07 13:20:00,44.51,44.51,44.48,44.5,2400.0,41.2476,41.2476,41.2198,41.2383,2400.0
2022-11-07 13:25:00,44.5,44.52,44.48,44.49,5162.0,41.2383,41.2569,41.2198,41.2291,5162.0
2022-11-07 13:30:00,44.52,44.53,44.45,44.46,2351.0,41.2569,41.2661,41.192,41.2013,2351.0
2022-11-07 13:35:00,44.44,44.53,44.44,44.53,3965.0,41.1827,41.2661,41.1827,41.2661,3965.0
2022-11-07 13:40:00,44.54,44.55,44.52,44.54,4390.0,41.2754,41.2847,41.2569,41.2754,4390.0
2022-11-07 13:45:00,44.56,44.58,44.53,44.54,3979.0,41.2939,41.3125,41.2661,41.2754,3979.0
2022-11-07 13:50:00,44.54,44.55,44.52,44.53,6333.0,41.2754,41.2847,41.2569,41.2661,6333.0
2022-11-07 13:55:00,44.53,44.53,44.49,44.49,11159.0,41.2661,41.2661,41.2291,41.2291,11159.0
2022-11-07 14:00:00,44.49,44.5,44.46,44.48,7785.0,41.2291,41.2383,41.2013,41.2198,7785.0
2022-11-07 14:05:00,44.49,44.49,44.44,44.45,5420.0,41.2291,41.2291,41.1827,41.192,5420.0
2022-11-07 14:10:00,44.45,44.48,44.45,44.47,7481.0,41.192,41.2198,41.192,41.2105,7481.0
2022-11-07 14:15:00,44.47,44.7,44.47,44.7,17153.0,41.2105,41.4237,41.2105,41.4237,17153.0
2022-11-07 14:20:00,44.69,44.69,44.64,44.68,7641.0,41.4144,41.4144,41.3681,41.4051,7641.0
2022-11-07 14:25:00,44.68,44.7,44.66,44.67,11999.0,41.4051,41.4237,41.3866,41.3959,11999.0
2022-11-07 14:30:00,44.67,44.7,44.63,44.7,30514.0,41.3959,41.4237,41.3588,41.4237,30514.0
2022-11-07 14:35:00,44.7,44.73,44.67,44.72,22503.0,41.4237,41.4515,41.3959,41.4422,22503.0
2022-11-07 14:40:00,44.73,44.74,44.69,44.71,9962.0,41.4515,41.4608,41.4144,41.4329,9962.0
2022-11-07 14:45:00,44.7,44.71,44.68,44.71,4348.0,41.4237,41.4329,41.4051,41.4329,4348.0
2022-11-07 14:50:00,44.71,44.73,44.7,44.73,1550.0,41.4329,41.4515,41.4237,41.4515,1550.0
2022-11-07 14:55:00,44.73,44.73,44.69,44.7,5638.0,41.4515,41.4515,41.4144,41.4237,5638.0
2022-11-07 15:00:00,44.7,44.72,44.63,44.63,9293.0,41.4237,41.4422,41.3588,41.3588,9293.0
2022-11-07 15:05:00,44.63,44.65,44.6,44.63,5024.0,41.3588,41.3773,41.331,41.3588,5024.0
2022-11-07 15:10:00,44.63,44.67,44.62,44.67,3947.0,41.3588,41.3959,41.3495,41.3959,3947.0
2022-11-07 15:15:00,44.69,44.69,44.65,44.69,6895.0,41.4144,41.4144,41.3773,41.4144,6895.0
2022-11-07 15:20:00,44.69,44.72,44.65,44.72,5038.0,41.4144,41.4422,41.3773,41.4422,5038.0
2022-11-07 15:25:00,44.71,44.72,44.67,44.69,8630.0,41.4329,41.4422,41.3959,41.4144,8630.0
2022-11-07 15:30:00,44.69,44.73,44.67,44.71,8254.0,41.4144,41.4515,41.3959,41.4329,8254.0
2022-11-07 15:35:00,44.69,44.7,44.6,44.63,14519.0,41.4144,41.4237,41.331,41.3588,14519.0
2022-11-07 15:40:00,44.63,44.63,44.6,44.6,11042.0,41.3588,41.3588,41.331,41.331,11042.0
2022-11-07 15:45:00,44.59,44.6,44.56,44.6,13557.0,41.3217,41.331,41.2939,41.331,13557.0
2022-11-07 15:50:00,44.6,44.68,44.51,44.55,34534.0,41.331,41.4051,41.2476,41.2847,34534.0
2022-11-07 15:55:00,44.54,44.58,44.45,44.57,63807.0,41.2754,41.3125,41.192,41.3032,63807.0
2022-11-08 09:30:00,44.72,44.86,44.65,44.69,14986.0,41.4422,41.572,41.3773,41.4144,14986.0
2022-11-08 09:35:00,44.7,44.7,44.57,44.58,6308.0,41.4237,41.4237,41.3032,41.3125,6308.0
2022-11-08 09:40:00,44.59,44.78,44.58,44.78,6580.0,41.3217,41.4978,41.3125,41.4978,6580.0
2022-11-08 09:45:00,44.79,44.84,44.77,44.83,9952.0,41.5071,41.5534,41.4886,41.5442,9952.0
2022-11-08 09:50:00,44.81,44.95,44.79,44.95,8053.0,41.5256,41.6554,41.5071,41.6554,8053.0
2022-11-08 09:55:00,44.94,44.97,44.87,44.87,5989.0,41.6461,41.6739,41.5812,41.5812,5989.0
2022-11-08 10:00:00,44.86,44.92,44.81,44.81,6556.0,41.572,41.6276,41.5256,41.5256,6556.0
2022-11-08 10:05:00,44.81,44.92,44.81,44.92,4300.0,41.5256,41.6276,41.5256,41.6276,4300.0
2022-11-08 10:10:00,44.9,44.92,44.85,44.9,9969.0,41.609,41.6276,41.5627,41.609,9969.0
2022-11-08 10:15:00,44.89,45.04,44.89,45.01,14873.0,41.5998,41.7388,41.5998,41.711,14873.0
2022-11-08 10:20:00,45.01,45.07,45.0,45.06,9372.0,41.711,41.7666,41.7017,41.7573,9372.0
2022-11-08 10:25:00,45.05,45.05,44.91,44.93,6400.0,41.748,41.748,41.6183,41.6368,6400.0
2022-11-08 10:30:00,44.94,44.99,44.9,44.99,9668.0,41.6461,41.6924,41.609,41.6924,9668.0
2022-11-08 10:35:00,44.99,45.02,44.97,44.97,8481.0,41.6924,41.7202,41.6739,41.6739,8481.0
2022-11-08 10:40:00,44.97,45.08,44.97,45.02,10381.0,41.6739,41.7758,41.6739,41.7202,10381.0
2022-11-08 10:45:00,45.02,45.02,44.96,45.0,7939.0,41.7202,41.7202,41.6646,41.7017,7939.0
2022-11-08 10:50:00,45.01,45.02,44.95,44.97,9590.0,41.711,41.7202,41.6554,41.6739,9590.0
2022-11-08 10:55:00,44.98,44.99,44.96,44.99,5977.0,41.6832,41.6924,41.6646,41.6924,5977.0
2022-11-08 11:00:00,45.0,45.01,44.92,44.92,10889.0,41.7017,41.711,41.6276,41.6276,10889.0
2022-11-08 11:05:00,44.92,44.92,44.85,44.89,10551.0,41.6276,41.6276,41.5627,41.5998,10551.0
2022-11-08 11:10:00,44.88,44.96,44.88,44.96,8128.0,41.5905,41.6646,41.5905,41.6646,8128.0
2022-11-08 11:15:00,44.96,45.07,44.95,45.0,7317.0,41.6646,41.7666,41.6554,41.7017,7317.0
2022-11-08 11:20:00,45.01,45.06,45.01,45.05,7338.0,41.711,41.7573,41.711,41.748,7338.0
2022-11-08 11:25:00,45.05,45.08,45.05,45.07,3773.0,41.748,41.7758,41.748,41.7666,3773.0
2022-11-08 11:30:00,45.07,45.16,45.05,45.16,12128.0,41.7666,41.85,41.748,41.85,12128.0
2022-11-08 11:35:00,45.17,45.2,45.16,45.19,13553.0,41.8592,41.887,41.85,41.8778,13553.0
2022-11-08 11:40:00,45.19,45.2,45.1,45.1,10726.0,41.8778,41.887,41.7944,41.7944,10726.0
2022-11-08 11:45:00,45.1,45.11,45.02,45.08,18539.0,41.7944,41.8036,41.7202,41.7758,18539.0
2022-11-08 11:50:00,45.06,45.13,45.03,45.13,8231.0,41.7573,41.8222,41.7295,41.8222,8231.0
2022-11-08 11:55:00,45.13,45.15,45.12,45.14,4707.0,41.8222,41.8407,41.8129,41.8314,4707.0
2022-11-08 12:00:00,45.15,45.17,45.08,45.08,6400.0,41.8407,41.8592,41.7758,41.7758,6400.0
2022-11-08 12:05:00,45.08,45.1,45.0,45.01,20203.0,41.7758,41.7944,41.7017,41.711,20203.0
2022-11-08 12:10:00,45.01,45.19,45.01,45.19,25752.0,41.711,41.8778,41.711,41.8778,25752.0
2022-11-08 12:15:00,45.2,45.24,45.14,45.21,39362.0,41.887,41.9241,41.8314,41.8963,39362.0
2022-11-08 12:20:00,45.22,45.22,45.15,45.19,11106.0,41.9056,41.9056,41.8407,41.8778,11106.0
2022-11-08 12:25:00,45.2,45.35,45.2,45.29,15996.0,41.887,42.026,41.887,41.9704,15996.0
2022-11-08 12:30:00,45.27,45.28,45.22,45.27,6400.0,41.9519,41.9612,41.9056,41.9519,6400.0
2022-11-08 12:35:00,45.25,45.27,45.21,45.27,4727.0,41.9334,41.9519,41.8963,41.9519,4727.0
2022-11-08 12:40:00,45.27,45.3,45.24,45.27,6109.0,41.9519,41.9797,41.9241,41.9519,6109.0
2022-11-08 12:45:00,45.27,45.28,45.23,45.26,7735.0,41.9519,41.9612,41.9148,41.9426,7735.0
2022-11-08 12:50:00,45.24,45.25,45.16,45.16,17544.0,41.9241,41.9334,41.85,41.85,17544.0
2022-11-08 12:55:00,45.16,45.22,45.16,45.18,20405.0,41.85,41.9056,41.85,41.8685,20405.0
2022-11-08 13:00:00,45.17,45.22,45.17,45.21,21794.0,41.8592,41.9056,41.8592,41.8963,21794.0
2022-11-08 13:05:00,45.2,45.26,45.19,45.26,9795.0,41.887,41.9426,41.8778,41.9426,9795.0
2022-11-08 13:10:00,45.27,45.27,45.22,45.22,4337.0,41.9519,41.9519,41.9056,41.9056,4337.0
2022-11-08 13:15:00,45.22,45.23,45.16,45.16,6272.0,41.9056,41.9148,41.85,41.85,6272.0
2022-11-08 13:20:00,45.11,45.11,44.95,44.96,8174.0,41.8036,41.8036,41.6554,41.6646,8174.0
2022-11-08 13:25:00,44.98,44.98,44.84,44.86,2300.0,41.6832,41.6832,41.5534,41.572,2300.0
2022-11-08 13:30:00,44.86,44.86,44.77,44.81,3100.0,41.572,41.572,41.4886,41.5256,3100.0
2022-11-08 13:35:00,44.83,44.84,44.8,44.84,2200.0,41.5442,41.5534,41.5164,41.5534,2200.0
2022-11-08 13:40:00,44.83,44.85,44.79,44.82,2200.0,41.5442,41.5627,41.5071,41.5349,2200.0
2022-11-08 13:45:00,44.8,44.82,44.75,44.75,2600.0,41.5164,41.5349,41.47,41.47,2600.0
2022-11-08 13:50:00,44.76,44.8,44.7,44.73,3800.0,41.4793,41.5164,41.4237,41.4515,3800.0
2022-11-08 13:55:00,44.73,44.74,44.55,44.59,11996.0,41.4515,41.4608,41.2847,41.3217,11996.0
2022-11-08 14:00:00,44.58,44.62,44.56,44.56,6209.0,41.3125,41.3495,41.2939,41.2939,6209.0
2022-11-08 14:05:00,44.56,44.57,44.5,44.51,17734.0,41.2939,41.3032,41.2383,41.2476,17734.0
2022-11-08 14:10:00,44.47,44.53,44.45,44.53,7395.0,41.2105,41.2661,41.192,41.2661,7395.0
2022-11-08 14:15:00,44.53,44.55,44.49,44.49,5590.0,41.2661,41.2847,41.2291,41.2291,5590.0
2022-11-08 14:20:00,44.5,44.5,44.3,44.3,12392.0,41.2383,41.2383,41.053,41.053,12392.0
2022-11-08 14:25:00,44.3,44.31,44.22,44.22,12627.0,41.053,41.0623,40.9789,40.9789,12627.0
2022-11-08 14:30:00,44.22,44.29,44.19,44.29,6498.0,40.9789,41.0437,40.9511,41.0437,6498.0
2022-11-08 14:35:00,44.32,44.36,44.3,44.33,23220.0,41.0715,41.1086,41.053,41.0808,23220.0
2022-11-08 14:40:00,44.32,44.43,44.3,44.4,8076.0,41.0715,41.1735,41.053,41.1457,8076.0
2022-11-08 14:45:00,44.4,44.45,44.38,44.42,5829.0,41.1457,41.192,41.1271,41.1642,5829.0
2022-11-08 14:50:00,44.39,44.5,44.39,44.47,7173.0,41.1364,41.2383,41.1364,41.2105,7173.0
2022-11-08 14:55:00,44.47,44.51,44.45,44.47,3969.0,41.2105,41.2476,41.192,41.2105,3969.0
2022-11-08 15:00:00,44.46,44.6,44.46,44.55,8396.0,41.2013,41.331,41.2013,41.2847,8396.0
2022-11-08 15:05:00,44.52,44.59,44.52,44.55,2929.0,41.2569,41.3217,41.2569,41.2847,2929.0
2022-11-08 15:10:00,44.56,44.59,44.54,44.59,2900.0,41.2939,41.3217,41.2754,41.3217,2900.0
2022-11-08 15:15:00,44.59,44.67,44.58,44.67,2700.0,41.3217,41.3959,41.3125,41.3959,2700.0
2022-11-08 15:20:00,44.68,44.69,44.63,44.65,4757.0,41.4051,41.4144,41.3588,41.3773,4757.0
2022-11-08 15:25:00,44.65,44.73,44.63,44.72,6564.0,41.3773,41.4515,41.3588,41.4422,6564.0
2022-11-08 15:30:00,44.72,44.81,44.72,44.78,18233.0,41.4422,41.5256,41.4422,41.4978,18233.0
2022-11-08 15:35:00,44.78,44.8,44.73,44.73,14828.0,41.4978,41.5164,41.4515,41.4515,14828.0
2022-11-08 15:40:00,44.73,44.74,44.68,44.7,10103.0,41.4515,41.4608,41.4051,41.4237,10103.0
2022-11-08 15:45:00,44.7,44.8,44.7,44.74,9106.0,41.4237,41.5164,41.4237,41.4608,9106.0
2022-11-08 15:50:00,44.74,44.76,44.71,44.71,31336.0,41.4608,41.4793,41.4329,41.4329,31336.0
2022-11-08 15:55:00,44.7,44.7,44.56,44.62,25794.0,41.4237,41.4237,41.2939,41.3495,25794.0
2022-11-09 09:30:00,44.58,44.6,44.39,44.47,13153.0,41.3125,41.331,41.1364,41.2105,13153.0
2022-11-09 09:35:00,44.5,44.52,44.34,44.48,10800.0,41.2383,41.2569,41.0901,41.2198,10800.0
2022-11-09 09:40:00,44.48,44.64,44.46,44.47,11207.0,41.2198,41.3681,41.2013,41.2105,11207.0
2022-11-09 09:45:00,44.49,44.57,44.47,44.5,5843.0,41.2291,41.3032,41.2105,41.2383,5843.0
2022-11-09 09:50:00,44.49,44.5,44.4,44.5,10188.0,41.2291,41.2383,41.1457,41.2383,10188.0
2022-11-09 09:55:00,44.52,44.52,44.34,44.36,10261.0,41.2569,41.2569,41.0901,41.1086,10261.0
2022-11-09 10:00:00,44.35,44.58,44.33,44.58,10450.0,41.0993,41.3125,41.0808,41.3125,10450.0
2022-11-09 10:05:00,44.59,44.7,44.59,44.65,15285.0,41.3217,41.4237,41.3217,41.3773,15285.0
2022-11-09 10:10:00,44.64,44.71,44.64,44.68,4908.0,41.3681,41.4329,41.3681,41.4051,4908.0
2022-11-09 10:15:00,44.69,44.71,44.52,44.58,10957.0,41.4144,41.4329,41.2569,41.3125,10957.0
2022-11-09 10:20:00,44.6,44.61,44.44,44.5,3107.0,41.331,41.3403,41.1827,41.2383,3107.0
2022-11-09 10:25:00,44.51,44.51,44.34,44.37,7569.0,41.2476,41.2476,41.0901,41.1179,7569.0
2022-11-09 10:30:00,44.36,44.43,44.19,44.27,17816.0,41.1086,41.1735,40.9511,41.0252,17816.0
2022-11-09 10:35:00,44.26,44.29,44.16,44.2,8990.0,41.0159,41.0437,40.9233,40.9603,8990.0
2022-11-09 10:40:00,44.21,44.22,44.14,44.17,16641.0,40.9696,40.9789,40.9047,40.9325,16641.0
2022-11-09 10:45:00,44.16,44.21,44.14,44.16,6300.0,40.9233,40.9696,40.9047,40.9233,6300.0
2022-11-09 10:50:00,44.15,44.18,44.11,44.13,7818.0,40.914,40.9418,40.8769,40.8955,7818.0
2022-11-09 10:55:00,44.13,44.15,44.04,44.06,11428.0,40.8955,40.914,40.8121,40.8306,11428.0
2022-11-09 11:00:00,44.07,44.15,44.07,44.14,5537.0,40.8399,40.914,40.8399,40.9047,5537.0
2022-11-09 11:05:00,44.15,44.24,44.15,44.24,8603.0,40.914,40.9974,40.914,40.9974,8603.0
2022-11-09 11:10:00,44.22,44.24,44.17,44.17,7131.0,40.9789,40.9974,40.9325,40.9325,7131.0
2022-11-09 11:15:00,44.16,44.2,44.15,44.17,8599.0,40.9233,40.9603,40.914,40.9325,8599.0
2022-11-09 11:20:00,44.18,44.18,44.08,44.1,6597.0,40.9418,40.9418,40.8491,40.8677,6597.0
2022-11-09 11:25:00,44.12,44.17,44.12,44.13,13135.0,40.8862,40.9325,40.8862,40.8955,13135.0
2022-11-09 11:30:00,44.12,44.13,44.08,44.08,9520.0,40.8862,40.8955,40.8491,40.8491,9520.0
2022-11-09 11:35:00,44.1,44.11,44.02,44.03,8050.0,40.8677,40.8769,40.7935,40.8028,8050.0
2022-11-09 11:40:00,44.02,44.24,44.02,44.23,9354.0,40.7935,40.9974,40.7935,40.9881,9354.0
2022-11-09 11:45:00,44.25,44.32,44.22,44.3,5800.0,41.0067,41.0715,40.9789,41.053,5800.0
2022-11-09 11:50:00,44.31,44.33,44.27,44.27,12853.0,41.0623,41.0808,41.0252,41.0252,12853.0
2022-11-09 11:55:00,44.28,44.28,44.21,44.22,9942.0,41.0345,41.0345,40.9696,40.9789,9942.0
2022-11-09 12:00:00,44.22,44.27,44.18,44.2,9862.0,40.9789,41.0252,40.9418,40.9603,9862.0
2022-11-09 12:05:00,44.19,44.19,44.1,44.12,8934.0,40.9511,40.9511,40.8677,40.8862,8934.0
2022-11-09 12:10:00,44.12,44.13,44.09,44.11,5700.0,40.8862,40.8955,40.8584,40.8769,5700.0
2022-11-09 12:15:00,44.11,44.13,44.08,44.12,9034.0,40.8769,40.8955,40.8491,40.8862,9034.0
2022-11-09 12:20:00,44.12,44.16,44.12,44.15,4900.0,40.8862,40.9233,40.8862,40.914,4900.0
2022-11-09 12:25:00,44.16,44.17,44.07,44.1,12995.0,40.9233,40.9325,40.8399,40.8677,12995.0
2022-11-09 12:30:00,44.09,44.18,44.09,44.18,9915.0,40.8584,40.9418,40.8584,40.9418,9915.0
2022-11-09 12:35:00,44.17,44.17,44.13,44.14,4740.0,40.9325,40.9325,40.8955,40.9047,4740.0
2022-11-09 12:40:00,44.14,44.18,44.12,44.14,4300.0,40.9047,40.9418,40.8862,40.9047,4300.0
2022-11-09 12:45:00,44.13,44.2,44.13,44.19,7625.0,40.8955,40.9603,40.8955,40.9511,7625.0
2022-11-09 12:50:00,44.19,44.22,44.16,44.17,4970.0,40.9511,40.9789,40.9233,40.9325,4970.0
2022-11-09 12:55:00,44.16,44.19,44.13,44.18,4750.0,40.9233,40.9511,40.8955,40.9418,4750.0
2022-11-09 13:00:00,44.18,44.27,44.14,44.21,9916.0,40.9418,41.0252,40.9047,40.9696,9916.0
2022-11-09 13:05:00,44.22,44.23,44.17,44.22,5100.0,40.9789,40.9881,40.9325,40.9789,5100.0
2022-11-09 13:10:00,44.24,44.26,44.17,44.25,5218.0,40.9974,41.0159,40.9325,41.0067,5218.0
2022-11-09 13:15:00,44.25,44.33,44.25,44.31,4000.0,41.0067,41.0808,41.0067,41.0623,4000.0
2022-11-09 13:20:00,44.33,44.34,44.3,44.3,3934.0,41.0808,41.0901,41.053,41.053,3934.0
2022-11-09 13:25:00,44.29,44.3,44.27,44.28,4975.0,41.0437,41.053,41.0252,41.0345,4975.0
2022-11-09 13:30:00,44.28,44.28,44.16,44.17,7370.0,41.0345,41.0345,40.9233,40.9325,7370.0
2022-11-09 13:35:00,44.15,44.15,44.13,44.15,8160.0,40.914,40.914,40.8955,40.914,8160.0
2022-11-09 13:40:00,44.14,44.21,44.13,44.17,4449.0,40.9047,40.9696,40.8955,40.9325,4449.0
2022-11-09 13:45:00,44.16,44.18,44.12,44.17,6249.0,40.9233,40.9418,40.8862,40.9325,6249.0
2022-11-09 13:50:00,44.17,44.18,44.15,44.16,3228.0,40.9325,40.9418,40.914,40.9233,3228.0
2022-11-09 13:55:00,44.16,44.23,44.15,44.23,8027.0,40.9233,40.9881,40.914,40.9881,8027.0
2022-11-09 14:00:00,44.22,44.24,44.18,44.24,7117.0,40.9789,40.9974,40.9418,40.9974,7117.0
2022-11-09 14:05:00,44.23,44.26,44.19,44.23,8472.0,40.9881,41.0159,40.9511,40.9881,8472.0
2022-11-09 14:10:00,44.22,44.25,44.18,44.18,32360.0,40.9789,41.0067,40.9418,40.9418,32360.0
2022-11-09 14:15:00,44.17,44.17,44.13,44.17,6672.0,40.9325,40.9325,40.8955,40.9325,6672.0
2022-11-09 14:20:00,44.19,44.19,44.13,44.13,4025.0,40.9511,40.9511,40.8955,40.8955,4025.0
2022-11-09 14:25:00,44.13,44.18,44.13,44.16,4765.0,40.8955,40.9418,40.8955,40.9233,4765.0
2022-11-09 14:30:00,44.14,44.14,44.07,44.08,6028.0,40.9047,40.9047,40.8399,40.8491,6028.0
2022-11-09 14:35:00,44.08,44.09,44.01,44.01,26511.0,40.8491,40.8584,40.7843,40.7843,26511.0
2022-11-09 14:40:00,44.01,44.09,44.0,44.07,13907.0,40.7843,40.8584,40.775,40.8399,13907.0
2022-11-09 14:45:00,44.07,44.09,43.98,44.0,5439.0,40.8399,40.8584,40.7565,40.775,5439.0
2022-11-09 14:50:00,43.98,43.98,43.93,43.94,4380.0,40.7565,40.7565,40.7101,40.7194,4380.0
2022-11-09 14:55:00,43.93,43.94,43.92,43.94,4164.0,40.7101,40.7194,40.7009,40.7194,4164.0
2022-11-09 15:00:00,43.93,44.04,43.93,44.04,4197.0,40.7101,40.8121,40.7101,40.8121,4197.0
2022-11-09 15:05:00,44.04,44.19,44.04,44.12,11407.0,40.8121,40.9511,40.8121,40.8862,11407.0
2022-11-09 15:10:00,44.1,44.11,44.03,44.04,6715.0,40.8677,40.8769,40.8028,40.8121,6715.0
2022-11-09 15:15:00,44.03,44.06,44.02,44.05,6659.0,40.8028,40.8306,40.7935,40.8213,6659.0
2022-11-09 15:20:00,44.05,44.05,43.99,44.0,9366.0,40.8213,40.8213,40.7657,40.775,9366.0
2022-11-09 15:25:00,44.0,44.06,44.0,44.04,9376.0,40.775,40.8306,40.775,40.8121,9376.0
2022-11-09 15:30:00,44.03,44.07,43.96,44.07,13807.0,40.8028,40.8399,40.7379,40.8399,13807.0
2022-11-09 15:35:00,44.08,44.1,44.04,44.04,22296.0,40.8491,40.8677,40.8121,40.8121,22296.0
2022-11-09 15:40:00,44.02,44.03,43.97,43.98,16664.0,40.7935,40.8028,40.7472,40.7565,16664.0
2022-11-09 15:45:00,43.98,44.02,43.91,43.93,17797.0,40.7565,40.7935,40.6916,40.7101,17797.0
2022-11-09 15:50:00,43.94,44.01,43.94,43.96,48157.0,40.7194,40.7843,40.7194,40.7379,48157.0
2022-11-09 15:55:00,43.97,43.97,43.9,43.91,61560.0,40.7472,40.7472,40.6823,40.6916,61560.0
2022-11-10 09:30:00,45.7,45.78,45.05,45.08,28406.0,42.3504,42.4245,41.748,41.7758,28406.0
2022-11-10 09:35:00,45.09,45.11,44.9,45.05,39276.0,41.7851,41.8036,41.609,41.748,39276.0
2022-11-10 09:40:00,45.06,45.07,44.89,45.05,45950.0,41.7573,41.7666,41.5998,41.748,45950.0
2022-11-10 09:45:00,45.04,45.06,44.88,44.95,30365.0,41.7388,41.7573,41.5905,41.6554,30365.0
2022-11-10 09:50:00,44.95,44.99,44.79,44.85,25316.0,41.6554,41.6924,41.5071,41.5627,25316.0
2022-11-10 09:55:00,44.86,45.01,44.79,44.99,22762.0,41.572,41.711,41.5071,41.6924,22762.0
2022-11-10 10:00:00,45.02,45.03,44.82,44.88,19322.0,41.7202,41.7295,41.5349,41.5905,19322.0
2022-11-10 10:05:00,44.87,44.87,44.74,44.77,12524.0,41.5812,41.5812,41.4608,41.4886,12524.0
2022-11-10 10:10:00,44.76,44.8,44.71,44.75,10071.0,41.4793,41.5164,41.4329,41.47,10071.0
2022-11-10 10:15:00,44.73,44.81,44.66,44.67,16814.0,41.4515,41.5256,41.3866,41.3959,16814.0
2022-11-10 10:20:00,44.67,44.86,44.66,44.84,11188.0,41.3959,41.572,41.3866,41.5534,11188.0
2022-11-10 10:25:00,44.84,44.98,44.79,44.97,13858.0,41.5534,41.6832,41.5071,41.6739,13858.0
2022-11-10 10:30:00,44.98,44.99,44.83,44.84,16028.0,41.6832,41.6924,41.5442,41.5534,16028.0
2022-11-10 10:35:00,44.8,44.82,44.72,44.72,17864.0,41.5164,41.5349,41.4422,41.4422,17864.0
2022-11-10 10:40:00,44.71,44.94,44.71,44.92,12197.0,41.4329,41.6461,41.4329,41.6276,12197.0
2022-11-10 10:45:00,44.9,45.0,44.87,44.98,14875.0,41.609,41.7017,41.5812,41.6832,14875.0
2022-11-10 10:50:00,44.98,44.99,44.94,44.97,9656.0,41.6832,41.6924,41.6461,41.6739,9656.0
2022-11-10 10:55:00,44.96,45.04,44.93,44.99,18259.0,41.6646,41.7388,41.6368,41.6924,18259.0
2022-11-10 11:00:00,44.98,45.04,44.94,45.0,11994.0,41.6832,41.7388,41.6461,41.7017,11994.0
2022-11-10 11:05:00,44.99,45.07,44.97,45.03,10337.0,41.6924,41.7666,41.6739,41.7295,10337.0
2022-11-10 11:10:00,45.06,45.14,45.03,45.13,4661.0,41.7573,41.8314,41.7295,41.8222,4661.0
2022-11-10 11:15:00,45.14,45.14,45.05,45.06,10166.0,41.8314,41.8314,41.748,41.7573,10166.0
2022-11-10 11:20:00,45.05,45.08,45.03,45.05,5966.0,41.748,41.7758,41.7295,41.748,5966.0
2022-11-10 11:25:00,45.04,45.04,44.99,45.03,6522.0,41.7388,41.7388,41.6924,41.7295,6522.0
2022-11-10 11:30:00,45.03,45.09,45.03,45.05,9667.0,41.7295,41.7851,41.7295,41.748,9667.0
2022-11-10 11:35:00,45.05,45.05,45.01,45.02,14803.0,41.748,41.748,41.711,41.7202,14803.0
2022-11-10 11:40:00,45.02,45.08,44.92,44.92,15703.0,41.7202,41.7758,41.6276,41.6276,15703.0
2022-11-10 11:45:00,44.93,44.97,44.93,44.95,7893.0,41.6368,41.6739,41.6368,41.6554,7893.0
2022-11-10 11:50:00,44.95,44.97,44.9,44.9,10342.0,41.6554,41.6739,41.609,41.609,10342.0
2022-11-10 11:55:00,44.9,45.0,44.9,45.0,11232.0,41.609,41.7017,41.609,41.7017,11232.0
2022-11-10 12:00:00,44.99,44.99,44.88,44.9,10193.0,41.6924,41.6924,41.5905,41.609,10193.0
2022-11-10 12:05:00,44.89,44.89,44.82,44.86,7695.0,41.5998,41.5998,41.5349,41.572,7695.0
2022-11-10 12:10:00,44.86,44.92,44.86,44.88,4611.0,41.572,41.6276,41.572,41.5905,4611.0
2022-11-10 12:15:00,44.88,44.99,44.88,44.98,12050.0,41.5905,41.6924,41.5905,41.6832,12050.0
2022-11-10 12:20:00,44.98,44.98,44.94,44.95,9138.0,41.6832,41.6832,41.6461,41.6554,9138.0
2022-11-10 12:25:00,44.94,44.95,44.89,44.9,5936.0,41.6461,41.6554,41.5998,41.609,5936.0
2022-11-10 12:30:00,44.89,44.9,44.83,44.86,6300.0,41.5998,41.609,41.5442,41.572,6300.0
2022-11-10 12:35:00,44.87,44.88,44.82,44.82,3700.0,41.5812,41.5905,41.5349,41.5349,3700.0
2022-11-10 12:40:00,44.83,44.9,44.82,44.9,7641.0,41.5442,41.609,41.5349,41.609,7641.0
2022-11-10 12:45:00,44.91,44.91,44.78,44.83,8412.0,41.6183,41.6183,41.4978,41.5442,8412.0
2022-11-10 12:50:00,44.85,44.87,44.79,44.81,7958.0,41.5627,41.5812,41.5071,41.5256,7958.0
2022-11-10 12:55:00,44.8,44.81,44.77,44.79,8775.0,41.5164,41.5256,41.4886,41.5071,8775.0
2022-11-10 13:00:00,44.8,44.94,44.8,44.93,9147.0,41.5164,41.6461,41.5164,41.6368,9147.0
2022-11-10 13:05:00,44.93,44.93,44.87,44.9,5595.0,41.6368,41.6368,41.5812,41.609,5595.0
2022-11-10 13:10:00,44.91,44.93,44.85,44.93,6700.0,41.6183,41.6368,41.5627,41.6368,6700.0
2022-11-10 13:15:00,44.93,44.97,44.93,44.94,5200.0,41.6368,41.6739,41.6368,41.6461,5200.0
2022-11-10 13:20:00,44.95,44.97,44.9,44.91,6900.0,41.6554,41.6739,41.609,41.6183,6900.0
2022-11-10 13:25:00,44.89,44.98,44.89,44.98,5318.0,41.5998,41.6832,41.5998,41.6832,5318.0
2022-11-10 13:30:00,44.99,45.02,44.98,45.01,8809.0,41.6924,41.7202,41.6832,41.711,8809.0
2022-11-10 13:35:00,44.98,45.0,44.97,44.98,4200.0,41.6832,41.7017,41.6739,41.6832,4200.0
2022-11-10 13:40:00,44.97,45.07,44.97,45.07,4860.0,41.6739,41.7666,41.6739,41.7666,4860.0
2022-11-10 13:45:00,45.07,45.14,45.07,45.14,7961.0,41.7666,41.8314,41.7666,41.8314,7961.0
2022-11-10 13:50:00,45.15,45.17,45.12,45.17,7374.0,41.8407,41.8592,41.8129,41.8592,7374.0
2022-11-10 13:55:00,45.16,45.2,45.16,45.18,6242.0,41.85,41.887,41.85,41.8685,6242.0
2022-11-10 14:00:00,45.19,45.24,45.19,45.23,7709.0,41.8778,41.9241,41.8778,41.9148,7709.0
2022-11-10 14:05:00,45.23,45.26,45.2,45.25,8064.0,41.9148,41.9426,41.887,41.9334,8064.0
2022-11-10 14:10:00,45.24,45.27,45.24,45.24,3800.0,41.9241,41.9519,41.9241,41.9241,3800.0
2022-11-10 14:15:00,45.24,45.24,45.17,45.17,14049.0,41.9241,41.9241,41.8592,41.8592,14049.0
2022-11-10 14:20:00,45.17,45.17,45.09,45.14,16779.0,41.8592,41.8592,41.7851,41.8314,16779.0
2022-11-10 14:25:00,45.14,45.27,45.14,45.23,17218.0,41.8314,41.9519,41.8314,41.9148,17218.0
2022-11-10 14:30:00,45.22,45.23,45.17,45.23,10901.0,41.9056,41.9148,41.8592,41.9148,10901.0
2022-11-10 14:35:00,45.23,45.24,45.21,45.24,3936.0,41.9148,41.9241,41.8963,41.9241,3936.0
2022-11-10 14:40:00,45.23,45.26,45.23,45.26,4424.0,41.9148,41.9426,41.9148,41.9426,4424.0
2022-11-10 14:45:00,45.26,45.27,45.24,45.24,5540.0,41.9426,41.9519,41.9241,41.9241,5540.0
2022-11-10 14:50:00,45.24,45.3,45.24,45.3,4551.0,41.9241,41.9797,41.9241,41.9797,4551.0
2022-11-10 14:55:00,45.3,45.32,45.3,45.32,4525.0,41.9797,41.9982,41.9797,41.9982,4525.0
2022-11-10 15:00:00,45.32,45.33,45.28,45.32,7936.0,41.9982,42.0075,41.9612,41.9982,7936.0
2022-11-10 15:05:00,45.32,45.42,45.32,45.42,7629.0,41.9982,42.0909,41.9982,42.0909,7629.0
2022-11-10 15:10:00,45.42,45.48,45.42,45.48,13160.0,42.0909,42.1465,42.0909,42.1465,13160.0
2022-11-10 15:15:00,45.48,45.48,45.45,45.47,15252.0,42.1465,42.1465,42.1187,42.1372,15252.0
2022-11-10 15:20:00,45.47,45.48,45.44,45.48,19522.0,42.1372,42.1465,42.1094,42.1465,19522.0
2022-11-10 15:25:00,45.48,45.52,45.47,45.52,28243.0,42.1465,42.1836,42.1372,42.1836,28243.0
2022-11-10 15:30:00,45.52,45.52,45.45,45.45,25754.0,42.1836,42.1836,42.1187,42.1187,25754.0
2022-11-10 15:35:00,45.45,45.48,45.45,45.45,27999.0,42.1187,42.1465,42.1187,42.1187,27999.0
2022-11-10 15:40:00,45.45,45.52,45.45,45.48,38392.0,42.1187,42.1836,42.1187,42.1465,38392.0
2022-11-10 15:45:00,45.48,45.51,45.45,45.46,46667.0,42.1465,42.1743,42.1187,42.128,46667.0
2022-11-10 15:50:00,45.46,45.64,45.46,45.62,103741.0,42.128,42.2948,42.128,42.2763,103741.0
2022-11-10 15:55:00,45.63,45.7,45.58,45.65,131867.0,42.2855,42.3504,42.2392,42.3041,131867.0
2022-11-11 09:30:00,45.29,45.31,44.36,44.4,129402.0,41.9704,41.989,41.1086,41.1457,129402.0
2022-11-11 09:35:00,44.4,44.47,43.96,43.97,78816.0,41.1457,41.2105,40.7379,40.7472,78816.0
2022-11-11 09:40:00,43.98,44.23,43.93,44.23,22402.0,40.7565,40.9881,40.7101,40.9881,22402.0
2022-11-11 09:45:00,44.23,44.37,44.23,44.34,23093.0,40.9881,41.1179,40.9881,41.0901,23093.0
2022-11-11 09:50:00,44.35,44.44,44.34,44.36,22368.0,41.0993,41.1827,41.0901,41.1086,22368.0
2022-11-11 09:55:00,44.36,44.36,44.1,44.24,74210.0,41.1086,41.1086,40.8677,40.9974,74210.0
2022-11-11 10:00:00,44.23,44.38,44.11,44.22,19128.0,40.9881,41.1271,40.8769,40.9789,19128.0
2022-11-11 10:05:00,44.26,44.35,44.22,44.24,16093.0,41.0159,41.0993,40.9789,40.9974,16093.0
2022-11-11 10:10:00,44.25,44.38,44.23,44.34,10740.0,41.0067,41.1271,40.9881,41.0901,10740.0
2022-11-11 10:15:00,44.37,44.37,44.28,44.28,5600.0,41.1179,41.1179,41.0345,41.0345,5600.0
2022-11-11 10:20:00,44.28,44.44,44.26,44.41,11122.0,41.0345,41.1827,41.0159,41.1549,11122.0
2022-11-11 10:25:00,44.42,44.42,44.24,44.24,18723.0,41.1642,41.1642,40.9974,40.9974,18723.0
2022-11-11 10:30:00,44.25,44.28,44.15,44.28,37110.0,41.0067,41.0345,40.914,41.0345,37110.0
2022-11-11 10:35:00,44.29,44.36,44.18,44.28,33117.0,41.0437,41.1086,40.9418,41.0345,33117.0
2022-11-11 10:40:00,44.27,44.36,44.23,44.36,7270.0,41.0252,41.1086,40.9881,41.1086,7270.0
2022-11-11 10:45:00,44.38,44.52,44.38,44.5,9308.0,41.1271,41.2569,41.1271,41.2383,9308.0
2022-11-11 10:50:00,44.51,44.61,44.51,44.6,8009.0,41.2476,41.3403,41.2476,41.331,8009.0
2022-11-11 10:55:00,44.59,44.59,44.51,44.58,8241.0,41.3217,41.3217,41.2476,41.3125,8241.0
2022-11-11 11:00:00,44.58,44.81,44.58,44.78,10990.0,41.3125,41.5256,41.3125,41.4978,10990.0
2022-11-11 11:05:00,44.78,44.8,44.51,44.52,16262.0,41.4978,41.5164,41.2476,41.2569,16262.0
2022-11-11 11:10:00,44.53,44.57,44.46,44.53,8683.0,41.2661,41.3032,41.2013,41.2661,8683.0
2022-11-11 11:15:00,44.52,44.52,44.32,44.41,41305.0,41.2569,41.2569,41.0715,41.1549,41305.0
2022-11-11 11:20:00,44.41,44.42,44.32,44.34,12983.0,41.1549,41.1642,41.0715,41.0901,12983.0
2022-11-11 11:25:00,44.33,44.37,44.2,44.2,15792.0,41.0808,41.1179,40.9603,40.9603,15792.0
2022-11-11 11:30:00,44.2,44.22,44.16,44.16,21679.0,40.9603,40.9789,40.9233,40.9233,21679.0
2022-11-11 11:35:00,44.16,44.24,44.13,44.13,20392.0,40.9233,40.9974,40.8955,40.8955,20392.0
2022-11-11 11:40:00,44.13,44.2,44.13,44.19,13161.0,40.8955,40.9603,40.8955,40.9511,13161.0
2022-11-11 11:45:00,44.19,44.23,44.14,44.21,13100.0,40.9511,40.9881,40.9047,40.9696,13100.0
2022-11-11 11:50:00,44.22,44.26,44.16,44.17,11810.0,40.9789,41.0159,40.9233,40.9325,11810.0
2022-11-11 11:55:00,44.18,44.23,44.17,44.18,11401.0,40.9418,40.9881,40.9325,40.9418,11401.0
2022-11-11 12:00:00,44.16,44.22,44.14,44.22,13124.0,40.9233,40.9789,40.9047,40.9789,13124.0
2022-11-11 12:05:00,44.23,44.26,44.16,44.19,7201.0,40.9881,41.0159,40.9233,40.9511,7201.0
2022-11-11 12:10:00,44.19,44.28,44.19,44.27,7119.0,40.9511,41.0345,40.9511,41.0252,7119.0
2022-11-11 12:15:00,44.28,44.35,44.28,44.35,5553.0,41.0345,41.0993,41.0345,41.0993,5553.0
2022-11-11 12:20:00,44.35,44.38,44.32,44.33,8148.0,41.0993,41.1271,41.0715,41.0808,8148.0
2022-11-11 12:25:00,44.34,44.34,44.26,44.26,6313.0,41.0901,41.0901,41.0159,41.0159,6313.0
2022-11-11 12:30:00,44.27,44.34,44.23,44.23,8406.0,41.0252,41.0901,40.9881,40.9881,8406.0
2022-11-11 12:35:00,44.24,44.27,44.24,44.25,6936.0,40.9974,41.0252,40.9974,41.0067,6936.0
2022-11-11 12:40:00,44.26,44.3,44.24,44.27,3600.0,41.0159,41.053,40.9974,41.0252,3600.0
2022-11-11 12:45:00,44.27,44.28,44.23,44.23,4827.0,41.0252,41.0345,40.9881,40.9881,4827.0
2022-11-11 12:50:00,44.23,44.24,44.22,44.23,6633.0,40.9881,40.9974,40.9789,40.9881,6633.0
2022-11-11 12:55:00,44.24,44.35,44.24,44.28,6472.0,40.9974,41.0993,40.9974,41.0345,6472.0
2022-11-11 13:00:00,44.28,44.32,44.22,44.22,18441.0,41.0345,41.0715,40.9789,40.9789,18441.0
2022-11-11 13:05:00,44.22,44.26,44.21,44.26,9460.0,40.9789,41.0159,40.9696,41.0159,9460.0
2022-11-11 13:10:00,44.27,44.34,44.27,44.3,8999.0,41.0252,41.0901,41.0252,41.053,8999.0
2022-11-11 13:15:00,44.29,44.33,44.28,44.32,6810.0,41.0437,41.0808,41.0345,41.0715,6810.0
2022-11-11 13:20:00,44.31,44.39,44.3,44.39,10978.0,41.0623,41.1364,41.053,41.1364,10978.0
2022-11-11 13:25:00,44.4,44.41,44.32,44.35,13562.0,41.1457,41.1549,41.0715,41.0993,13562.0
2022-11-11 13:30:00,44.35,44.4,44.34,44.37,10302.0,41.0993,41.1457,41.0901,41.1179,10302.0
2022-11-11 13:35:00,44.38,44.38,44.29,44.3,8921.0,41.1271,41.1271,41.0437,41.053,8921.0
2022-11-11 13:40:00,44.3,44.38,44.3,44.38,8128.0,41.053,41.1271,41.053,41.1271,8128.0
2022-11-11 13:45:00,44.38,44.41,44.35,44.41,10521.0,41.1271,41.1549,41.0993,41.1549,10521.0
2022-11-11 13:50:00,44.41,44.5,44.41,44.46,6204.0,41.1549,41.2383,41.1549,41.2013,6204.0
2022-11-11 13:55:00,44.44,44.49,44.44,44.49,7300.0,41.1827,41.2291,41.1827,41.2291,7300.0
2022-11-11 14:00:00,44.49,44.53,44.46,44.52,5157.0,41.2291,41.2661,41.2013,41.2569,5157.0
2022-11-11 14:05:00,44.53,44.66,44.53,44.64,14648.0,41.2661,41.3866,41.2661,41.3681,14648.0
2022-11-11 14:10:00,44.63,44.66,44.63,44.65,5321.0,41.3588,41.3866,41.3588,41.3773,5321.0
2022-11-11 14:15:00,44.64,44.64,44.57,44.57,7365.0,41.3681,41.3681,41.3032,41.3032,7365.0
2022-11-11 14:20:00,44.58,44.61,44.58,44.58,3465.0,41.3125,41.3403,41.3125,41.3125,3465.0
2022-11-11 14:25:00,44.58,44.59,44.55,44.59,8855.0,41.3125,41.3217,41.2847,41.3217,8855.0
2022-11-11 14:30:00,44.59,44.63,44.59,44.62,5521.0,41.3217,41.3588,41.3217,41.3495,5521.0
2022-11-11 14:35:00,44.62,44.62,44.59,44.62,5649.0,41.3495,41.3495,41.3217,41.3495,5649.0
2022-11-11 14:40:00,44.63,44.67,44.63,44.63,6813.0,41.3588,41.3959,41.3588,41.3588,6813.0
2022-11-11 14:45:00,44.63,44.67,44.63,44.65,7389.0,41.3588,41.3959,41.3588,41.3773,7389.0
2022-11-11 14:50:00,44.65,44.72,44.65,44.71,8329.0,41.3773,41.4422,41.3773,41.4329,8329.0
2022-11-11 14:55:00,44.7,44.72,44.67,44.69,14316.0,41.4237,41.4422,41.3959,41.4144,14316.0
2022-11-11 15:00:00,44.7,44.7,44.57,44.58,17074.0,41.4237,41.4237,41.3032,41.3125,17074.0
2022-11-11 15:05:00,44.58,44.6,44.54,44.56,10683.0,41.3125,41.331,41.2754,41.2939,10683.0
2022-11-11 15:10:00,44.55,44.55,44.48,44.51,10478.0,41.2847,41.2847,41.2198,41.2476,10478.0
2022-11-11 15:15:00,44.51,44.55,44.49,44.54,13814.0,41.2476,41.2847,41.2291,41.2754,13814.0
2022-11-11 15:20:00,44.53,44.59,44.53,44.56,10070.0,41.2661,41.3217,41.2661,41.2939,10070.0
2022-11-11 15:25:00,44.56,44.65,44.56,44.63,17601.0,41.2939,41.3773,41.2939,41.3588,17601.0
2022-11-11 15:30:00,44.63,44.7,44.63,44.64,17266.0,41.3588,41.4237,41.3588,41.3681,17266.0
2022-11-11 15:35:00,44.64,44.66,44.57,44.66,15749.0,41.3681,41.3866,41.3032,41.3866,15749.0
2022-11-11 15:40:00,44.66,44.72,44.66,44.69,18291.0,41.3866,41.4422,41.3866,41.4144,18291.0
2022-11-11 15:45:00,44.69,44.76,44.68,44.76,32158.0,41.4144,41.4793,41.4051,41.4793,32158.0
2022-11-11 15:50:00,44.77,44.83,44.73,44.83,49731.0,41.4886,41.5442,41.4515,41.5442,49731.0
2022-11-11 15:55:00,44.83,44.83,44.76,44.77,49323.0,41.5442,41.5442,41.4793,41.4886,49323.0
2022-11-14 09:30:00,44.78,44.88,44.73,44.76,35056.0,41.4978,41.5905,41.4515,41.4793,35056.0
2022-11-14 09:35:00,44.77,45.01,44.74,45.01,20570.0,41.4886,41.711,41.4608,41.711,20570.0
2022-11-14 09:40:00,45.03,45.03,44.82,44.86,14931.0,41.7295,41.7295,41.5349,41.572,14931.0
2022-11-14 09:45:00,44.87,45.09,44.87,45.08,22080.0,41.5812,41.7851,41.5812,41.7758,22080.0
2022-11-14 09:50:00,45.09,45.12,45.0,45.01,29225.0,41.7851,41.8129,41.7017,41.711,29225.0
2022-11-14 09:55:00,45.01,45.03,44.93,44.95,22837.0,41.711,41.7295,41.6368,41.6554,22837.0
2022-11-14 10:00:00,44.95,45.02,44.95,44.99,10782.0,41.6554,41.7202,41.6554,41.6924,10782.0
2022-11-14 10:05:00,44.99,44.99,44.91,44.94,11840.0,41.6924,41.6924,41.6183,41.6461,11840.0
2022-11-14 10:10:00,44.94,44.97,44.88,44.94,11950.0,41.6461,41.6739,41.5905,41.6461,11950.0
2022-11-14 10:15:00,44.95,45.06,44.95,45.03,11580.0,41.6554,41.7573,41.6554,41.7295,11580.0
2022-11-14 10:20:00,45.04,45.12,45.04,45.07,13625.0,41.7388,41.8129,41.7388,41.7666,13625.0
2022-11-14 10:25:00,45.09,45.1,45.02,45.05,16893.0,41.7851,41.7944,41.7202,41.748,16893.0
2022-11-14 10:30:00,45.04,45.04,44.97,45.01,12205.0,41.7388,41.7388,41.6739,41.711,12205.0
2022-11-14 10:35:00,45.0,45.02,44.96,44.98,14361.0,41.7017,41.7202,41.6646,41.6832,14361.0
2022-11-14 10:40:00,44.98,44.98,44.91,44.96,23065.0,41.6832,41.6832,41.6183,41.6646,23065.0
2022-11-14 10:45:00,44.93,44.95,44.88,44.88,15944.0,41.6368,41.6554,41.5905,41.5905,15944.0
2022-11-14 10:50:00,44.87,44.87,44.82,44.84,8780.0,41.5812,41.5812,41.5349,41.5534,8780.0
2022-11-14 10:55:00,44.84,44.91,44.82,44.87,8813.0,41.5534,41.6183,41.5349,41.5812,8813.0
2022-11-14 11:00:00,44.87,44.87,44.72,44.78,9529.0,41.5812,41.5812,41.4422,41.4978,9529.0
2022-11-14 11:05:00,44.79,44.85,44.75,44.85,9804.0,41.5071,41.5627,41.47,41.5627,9804.0
2022-11-14 11:10:00,44.85,44.85,44.79,44.84,8467.0,41.5627,41.5627,41.5071,41.5534,8467.0
2022-11-14 11:15:00,44.81,44.84,44.8,44.82,9946.0,41.5256,41.5534,41.5164,41.5349,9946.0
2022-11-14 11:20:00,44.84,44.88,44.82,44.85,5600.0,41.5534,41.5905,41.5349,41.5627,5600.0
2022-11-14 11:25:00,44.86,44.93,44.84,44.93,7245.0,41.572,41.6368,41.5534,41.6368,7245.0
2022-11-14 11:30:00,44.92,45.05,44.92,45.05,15066.0,41.6276,41.748,41.6276,41.748,15066.0
2022-11-14 11:35:00,45.07,45.16,45.04,45.15,19171.0,41.7666,41.85,41.7388,41.8407,19171.0
2022-11-14 11:40:00,45.15,45.2,45.13,45.16,17727.0,41.8407,41.887,41.8222,41.85,17727.0
2022-11-14 11:45:00,45.16,45.23,45.15,45.2,10710.0,41.85,41.9148,41.8407,41.887,10710.0
2022-11-14 11:50:00,45.2,45.24,45.15,45.16,9802.0,41.887,41.9241,41.8407,41.85,9802.0
2022-11-14 11:55:00,45.16,45.16,45.1,45.11,11174.0,41.85,41.85,41.7944,41.8036,11174.0
2022-11-14 12:00:00,45.11,45.24,45.09,45.23,32949.0,41.8036,41.9241,41.7851,41.9148,32949.0
2022-11-14 12:05:00,45.22,45.24,45.21,45.22,4300.0,41.9056,41.9241,41.8963,41.9056,4300.0
2022-11-14 12:10:00,45.22,45.23,45.2,45.22,5069.0,41.9056,41.9148,41.887,41.9056,5069.0
2022-11-14 12:15:00,45.23,45.25,45.17,45.18,12898.0,41.9148,41.9334,41.8592,41.8685,12898.0
2022-11-14 12:20:00,45.17,45.18,45.12,45.18,9015.0,41.8592,41.8685,41.8129,41.8685,9015.0
2022-11-14 12:25:00,45.2,45.23,45.19,45.23,6246.0,41.887,41.9148,41.8778,41.9148,6246.0
2022-11-14 12:30:00,45.22,45.29,45.22,45.27,5323.0,41.9056,41.9704,41.9056,41.9519,5323.0
2022-11-14 12:35:00,45.27,45.34,45.27,45.33,5599.0,41.9519,42.0168,41.9519,42.0075,5599.0
2022-11-14 12:40:00,45.33,45.35,45.3,45.34,4444.0,42.0075,42.026,41.9797,42.0168,4444.0
2022-11-14 12:45:00,45.34,45.37,45.34,45.35,4524.0,42.0168,42.0446,42.0168,42.026,4524.0
2022-11-14 12:50:00,45.35,45.37,45.35,45.36,5255.0,42.026,42.0446,42.026,42.0353,5255.0
2022-11-14 12:55:00,45.36,45.36,45.31,45.33,7072.0,42.0353,42.0353,41.989,42.0075,7072.0
2022-11-14 13:00:00,45.32,45.33,45.28,45.32,6902.0,41.9982,42.0075,41.9612,41.9982,6902.0
2022-11-14 13:05:00,45.33,45.36,45.31,45.33,5352.0,42.0075,42.0353,41.989,42.0075,5352.0
2022-11-14 13:10:00,45.34,45.39,45.34,45.39,2499.0,42.0168,42.0631,42.0168,42.0631,2499.0
2022-11-14 13:15:00,45.39,45.39,45.37,45.38,3015.0,42.0631,42.0631,42.0446,42.0538,3015.0
2022-11-14 13:20:00,45.38,45.38,45.38,45.38,2438.0,42.0538,42.0538,42.0538,42.0538,2438.0
2022-11-14 13:25:00,45.37,45.39,45.37,45.38,5100.0,42.0446,42.0631,42.0446,42.0538,5100.0
2022-11-14 13:30:00,45.38,45.38,45.37,45.38,7763.0,42.0538,42.0538,42.0446,42.0538,7763.0
2022-11-14 13:35:00,45.38,45.44,45.38,45.41,9685.0,42.0538,42.1094,42.0538,42.0816,9685.0
2022-11-14 13:40:00,45.41,45.42,45.41,45.41,2300.0,42.0816,42.0909,42.0816,42.0816,2300.0
2022-11-14 13:45:00,45.41,45.41,45.37,45.37,5204.0,42.0816,42.0816,42.0446,42.0446,5204.0
2022-11-14 13:50:00,45.38,45.39,45.38,45.39,3082.0,42.0538,42.0631,42.0538,42.0631,3082.0
2022-11-14 13:55:00,45.39,45.4,45.38,45.4,2721.0,42.0631,42.0724,42.0538,42.0724,2721.0
2022-11-14 14:00:00,45.41,45.41,45.38,45.38,8026.0,42.0816,42.0816,42.0538,42.0538,8026.0
2022-11-14 14:05:00,45.38,45.38,45.32,45.33,11644.0,42.0538,42.0538,41.9982,42.0075,11644.0
2022-11-14 14:10:00,45.32,45.34,45.31,45.34,9793.0,41.9982,42.0168,41.989,42.0168,9793.0
2022-11-14 14:15:00,45.34,45.34,45.28,45.31,8464.0,42.0168,42.0168,41.9612,41.989,8464.0
2022-11-14 14:20:00,45.3,45.31,45.28,45.3,21370.0,41.9797,41.989,41.9612,41.9797,21370.0
2022-11-14 14:25:00,45.3,45.32,45.3,45.3,16926.0,41.9797,41.9982,41.9797,41.9797,16926.0
2022-11-14 14:30:00,45.29,45.29,45.24,45.24,8943.0,41.9704,41.9704,41.9241,41.9241,8943.0
2022-11-14 14:35:00,45.23,45.25,45.22,45.22,16953.0,41.9148,41.9334,41.9056,41.9056,16953.0
2022-11-14 14:40:00,45.22,45.23,45.17,45.2,15393.0,41.9056,41.9148,41.8592,41.887,15393.0
2022-11-14 14:45:00,45.2,45.22,45.14,45.15,24882.0,41.887,41.9056,41.8314,41.8407,24882.0
2022-11-14 14:50:00,45.15,45.18,45.15,45.15,15393.0,41.8407,41.8685,41.8407,41.8407,15393.0
2022-11-14 14:55:00,45.16,45.17,45.16,45.16,18462.0,41.85,41.8592,41.85,41.85,18462.0
2022-11-14 15:00:00,45.17,45.23,45.17,45.2,18042.0,41.8592,41.9148,41.8592,41.887,18042.0
2022-11-14 15:05:00,45.2,45.2,45.14,45.14,14022.0,41.887,41.887,41.8314,41.8314,14022.0
2022-11-14 15:10:00,45.13,45.14,45.02,45.03,21306.0,41.8222,41.8314,41.7202,41.7295,21306.0
2022-11-14 15:15:00,45.03,45.05,45.01,45.05,24686.0,41.7295,41.748,41.711,41.748,24686.0
2022-11-14 15:20:00,45.05,45.08,45.03,45.08,17961.0,41.748,41.7758,41.7295,41.7758,17961.0
2022-11-14 15:25:00,45.07,45.08,45.05,45.06,18847.0,41.7666,41.7758,41.748,41.7573,18847.0
2022-11-14 15:30:00,45.06,45.06,44.98,44.98,22733.0,41.7573,41.7573,41.6832,41.6832,22733.0
2022-11-14 15:35:00,44.98,45.01,44.97,44.99,24971.0,41.6832,41.711,41.6739,41.6924,24971.0
2022-11-14 15:40:00,44.99,45.01,44.92,44.92,18364.0,41.6924,41.711,41.6276,41.6276,18364.0
2022-11-14 15:45:00,44.91,44.92,44.84,44.84,25606.0,41.6183,41.6276,41.5534,41.5534,25606.0
2022-11-14 15:50:00,44.84,44.85,44.75,44.75,96621.0,41.5534,41.5627,41.47,41.47,96621.0
2022-11-14 15:55:00,44.74,44.75,44.68,44.73,82754.0,41.4608,41.47,41.4051,41.4515,82754.0
2022-11-15 09:30:00,45.06,45.17,44.83,45.03,23298.0,41.7573,41.8592,41.5442,41.7295,23298.0
2022-11-15 09:35:00,45.03,45.09,44.94,44.98,11710.0,41.7295,41.7851,41.6461,41.6832,11710.0
2022-11-15 09:40:00,44.99,45.06,44.98,45.02,15551.0,41.6924,41.7573,41.6832,41.7202,15551.0
2022-11-15 09:45:00,45.02,45.06,44.91,44.92,12615.0,41.7202,41.7573,41.6183,41.6276,12615.0
2022-11-15 09:50:00,44.92,44.95,44.8,44.81,11772.0,41.6276,41.6554,41.5164,41.5256,11772.0
2022-11-15 09:55:00,44.8,44.99,44.8,44.98,8359.0,41.5164,41.6924,41.5164,41.6832,8359.0
2022-11-15 10:00:00,45.0,45.05,44.98,44.99,8787.0,41.7017,41.748,41.6832,41.6924,8787.0
2022-11-15 10:05:00,44.97,45.03,44.91,44.92,10557.0,41.6739,41.7295,41.6183,41.6276,10557.0
2022-11-15 10:10:00,44.92,44.98,44.86,44.86,9827.0,41.6276,41.6832,41.572,41.572,9827.0
2022-11-15 10:15:00,44.87,44.94,44.86,44.91,7690.0,41.5812,41.6461,41.572,41.6183,7690.0
2022-11-15 10:20:00,44.91,44.98,44.86,44.98,10289.0,41.6183,41.6832,41.572,41.6832,10289.0
2022-11-15 10:25:00,44.99,45.01,44.95,44.96,9049.0,41.6924,41.711,41.6554,41.6646,9049.0
2022-11-15 10:30:00,44.95,45.01,44.94,45.01,13088.0,41.6554,41.711,41.6461,41.711,13088.0
2022-11-15 10:35:00,45.0,45.01,44.94,44.98,10446.0,41.7017,41.711,41.6461,41.6832,10446.0
2022-11-15 10:40:00,44.96,45.01,44.95,45.0,20161.0,41.6646,41.711,41.6554,41.7017,20161.0
2022-11-15 10:45:00,45.0,45.05,44.93,44.94,14533.0,41.7017,41.748,41.6368,41.6461,14533.0
2022-11-15 10:50:00,44.92,44.96,44.84,44.96,10085.0,41.6276,41.6646,41.5534,41.6646,10085.0
2022-11-15 10:55:00,44.96,45.02,44.92,44.92,7576.0,41.6646,41.7202,41.6276,41.6276,7576.0
2022-11-15 11:00:00,44.89,44.9,44.75,44.8,10250.0,41.5998,41.609,41.47,41.5164,10250.0
2022-11-15 11:05:00,44.81,44.88,44.81,44.84,10103.0,41.5256,41.5905,41.5256,41.5534,10103.0
2022-11-15 11:10:00,44.83,44.86,44.8,44.86,7367.0,41.5442,41.572,41.5164,41.572,7367.0
2022-11-15 11:15:00,44.86,44.91,44.81,44.83,12178.0,41.572,41.6183,41.5256,41.5442,12178.0
2022-11-15 11:20:00,44.83,44.91,44.83,44.86,6809.0,41.5442,41.6183,41.5442,41.572,6809.0
2022-11-15 11:25:00,44.84,44.89,44.83,44.87,11926.0,41.5534,41.5998,41.5442,41.5812,11926.0
2022-11-15 11:30:00,44.87,45.11,44.87,45.11,14364.0,41.5812,41.8036,41.5812,41.8036,14364.0
2022-11-15 11:35:00,45.11,45.11,45.01,45.1,14850.0,41.8036,41.8036,41.711,41.7944,14850.0
2022-11-15 11:40:00,45.09,45.14,45.09,45.12,10128.0,41.7851,41.8314,41.7851,41.8129,10128.0
2022-11-15 11:45:00,45.12,45.13,45.06,45.12,5730.0,41.8129,41.8222,41.7573,41.8129,5730.0
2022-11-15 11:50:00,45.11,45.13,45.08,45.09,8101.0,41.8036,41.8222,41.7758,41.7851,8101.0
2022-11-15 11:55:00,45.09,45.19,45.08,45.19,9885.0,41.7851,41.8778,41.7758,41.8778,9885.0
2022-11-15 12:00:00,45.18,45.19,45.06,45.09,9178.0,41.8685,41.8778,41.7573,41.7851,9178.0
2022-11-15 12:05:00,45.1,45.17,45.05,45.17,5791.0,41.7944,41.8592,41.748,41.8592,5791.0
2022-11-15 12:10:00,45.17,45.21,45.15,45.15,9779.0,41.8592,41.8963,41.8407,41.8407,9779.0
2022-11-15 12:15:00,45.15,45.18,45.13,45.15,5417.0,41.8407,41.8685,41.8222,41.8407,5417.0
2022-11-15 12:20:00,45.15,45.17,45.14,45.16,8947.0,41.8407,41.8592,41.8314,41.85,8947.0
2022-11-15 12:25:00,45.17,45.19,45.15,45.16,11855.0,41.8592,41.8778,41.8407,41.85,11855.0
2022-11-15 12:30:00,45.16,45.23,45.16,45.21,8687.0,41.85,41.9148,41.85,41.8963,8687.0
2022-11-15 12:35:00,45.21,45.23,45.21,45.23,7811.0,41.8963,41.9148,41.8963,41.9148,7811.0
2022-11-15 12:40:00,45.23,45.23,45.13,45.14,7177.0,41.9148,41.9148,41.8222,41.8314,7177.0
2022-11-15 12:45:00,45.15,45.19,45.12,45.18,7407.0,41.8407,41.8778,41.8129,41.8685,7407.0
2022-11-15 12:50:00,45.17,45.17,45.1,45.1,4533.0,41.8592,41.8592,41.7944,41.7944,4533.0
2022-11-15 12:55:00,45.11,45.11,45.07,45.09,14166.0,41.8036,41.8036,41.7666,41.7851,14166.0
2022-11-15 13:00:00,45.1,45.13,45.09,45.12,3808.0,41.7944,41.8222,41.7851,41.8129,3808.0
2022-11-15 13:05:00,45.12,45.13,45.07,45.07,3633.0,41.8129,41.8222,41.7666,41.7666,3633.0
2022-11-15 13:10:00,45.07,45.07,45.01,45.03,4307.0,41.7666,41.7666,41.711,41.7295,4307.0
2022-11-15 13:15:00,45.0,45.0,44.88,44.89,8502.0,41.7017,41.7017,41.5905,41.5998,8502.0
2022-11-15 13:20:00,44.89,44.89,44.73,44.79,8948.0,41.5998,41.5998,41.4515,41.5071,8948.0
2022-11-15 13:25:00,44.8,44.81,44.64,44.67,12452.0,41.5164,41.5256,41.3681,41.3959,12452.0
2022-11-15 13:30:00,44.66,44.71,44.57,44.58,13103.0,41.3866,41.4329,41.3032,41.3125,13103.0
2022-11-15 13:35:00,44.59,44.65,44.48,44.52,14184.0,41.3217,41.3773,41.2198,41.2569,14184.0
2022-11-15 13:40:00,44.53,44.75,44.45,44.66,14732.0,41.2661,41.47,41.192,41.3866,14732.0
2022-11-15 13:45:00,44.65,44.74,44.56,44.56,9441.0,41.3773,41.4608,41.2939,41.2939,9441.0
2022-11-15 13:50:00,44.56,44.67,44.56,44.67,5182.0,41.2939,41.3959,41.2939,41.3959,5182.0
2022-11-15 13:55:00,44.65,44.72,44.65,44.66,5815.0,41.3773,41.4422,41.3773,41.3866,5815.0
2022-11-15 14:00:00,44.66,44.67,44.5,44.5,14349.0,41.3866,41.3959,41.2383,41.2383,14349.0
2022-11-15 14:05:00,44.52,44.66,44.52,44.66,10408.0,41.2569,41.3866,41.2569,41.3866,10408.0
2022-11-15 14:10:00,44.65,44.86,44.65,44.74,18259.0,41.3773,41.572,41.3773,41.4608,18259.0
2022-11-15 14:15:00,44.74,44.76,44.69,44.74,13334.0,41.4608,41.4793,41.4144,41.4608,13334.0
2022-11-15 14:20:00,44.79,44.87,44.77,44.87,11508.0,41.5071,41.5812,41.4886,41.5812,11508.0
2022-11-15 14:25:00,44.85,44.87,44.75,44.81,13206.0,41.5627,41.5812,41.47,41.5256,13206.0
2022-11-15 14:30:00,44.81,44.82,44.74,44.74,14338.0,41.5256,41.5349,41.4608,41.4608,14338.0
2022-11-15 14:35:00,44.73,44.81,44.69,44.73,17683.0,41.4515,41.5256,41.4144,41.4515,17683.0
2022-11-15 14:40:00,44.74,44.8,44.74,44.74,5130.0,41.4608,41.5164,41.4608,41.4608,5130.0
2022-11-15 14:45:00,44.77,44.79,44.68,44.7,6182.0,41.4886,41.5071,41.4051,41.4237,6182.0
2022-11-15 14:50:00,44.69,44.72,44.66,44.7,5189.0,41.4144,41.4422,41.3866,41.4237,5189.0
2022-11-15 14:55:00,44.7,44.87,44.7,44.83,12743.0,41.4237,41.5812,41.4237,41.5442,12743.0
2022-11-15 15:00:00,44.83,44.94,44.83,44.92,6911.0,41.5442,41.6461,41.5442,41.6276,6911.0
2022-11-15 15:05:00,44.91,44.91,44.84,44.87,8169.0,41.6183,41.6183,41.5534,41.5812,8169.0
2022-11-15 15:10:00,44.9,44.9,44.83,44.87,8580.0,41.609,41.609,41.5442,41.5812,8580.0
2022-11-15 15:15:00,44.87,44.97,44.87,44.95,15736.0,41.5812,41.6739,41.5812,41.6554,15736.0
2022-11-15 15:20:00,44.93,45.02,44.93,45.0,10378.0,41.6368,41.7202,41.6368,41.7017,10378.0
2022-11-15 15:25:00,45.01,45.01,44.94,44.96,12307.0,41.711,41.711,41.6461,41.6646,12307.0
2022-11-15 15:30:00,44.96,44.96,44.81,44.81,11999.0,41.6646,41.6646,41.5256,41.5256,11999.0
2022-11-15 15:35:00,44.82,44.96,44.82,44.95,13081.0,41.5349,41.6646,41.5349,41.6554,13081.0
2022-11-15 15:40:00,44.95,44.97,44.93,44.95,13877.0,41.6554,41.6739,41.6368,41.6554,13877.0
2022-11-15 15:45:00,44.94,44.94,44.86,44.86,12239.0,41.6461,41.6461,41.572,41.572,12239.0
2022-11-15 15:50:00,44.87,44.87,44.79,44.8,58708.0,41.5812,41.5812,41.5071,41.5164,58708.0
2022-11-15 15:55:00,44.8,44.91,44.8,44.9,41999.0,41.5164,41.6183,41.5164,41.609,41999.0
2022-11-16 09:30:00,44.91,44.91,44.52,44.52,56466.0,41.6183,41.6183,41.2569,41.2569,56466.0
2022-11-16 09:35:00,44.48,44.54,44.41,44.47,9699.0,41.2198,41.2754,41.1549,41.2105,9699.0
2022-11-16 09:40:00,44.47,44.5,44.41,44.42,9543.0,41.2105,41.2383,41.1549,41.1642,9543.0
2022-11-16 09:45:00,44.43,44.49,44.37,44.39,10215.0,41.1735,41.2291,41.1179,41.1364,10215.0
2022-11-16 09:50:00,44.39,44.42,44.32,44.38,11200.0,41.1364,41.1642,41.0715,41.1271,11200.0
2022-11-16 09:55:00,44.38,44.41,44.33,44.38,13225.0,41.1271,41.1549,41.0808,41.1271,13225.0
2022-11-16 10:00:00,44.38,44.42,44.33,44.33,10806.0,41.1271,41.1642,41.0808,41.0808,10806.0
2022-11-16 10:05:00,44.34,44.45,44.34,44.4,7306.0,41.0901,41.192,41.0901,41.1457,7306.0
2022-11-16 10:10:00,44.41,44.55,44.4,44.48,15990.0,41.1549,41.2847,41.1457,41.2198,15990.0
2022-11-16 10:15:00,44.48,44.48,44.4,44.42,9656.0,41.2198,41.2198,41.1457,41.1642,9656.0
2022-11-16 10:20:00,44.42,44.53,44.4,44.4,8791.0,41.1642,41.2661,41.1457,41.1457,8791.0
2022-11-16 10:25:00,44.41,44.59,44.41,44.59,7680.0,41.1549,41.3217,41.1549,41.3217,7680.0
2022-11-16 10:30:00,44.6,44.63,44.54,44.6,9926.0,41.331,41.3588,41.2754,41.331,9926.0
2022-11-16 10:35:00,44.59,44.61,44.55,44.57,12209.0,41.3217,41.3403,41.2847,41.3032,12209.0
2022-11-16 10:40:00,44.58,44.76,44.56,44.71,7845.0,41.3125,41.4793,41.2939,41.4329,7845.0
2022-11-16 10:45:00,44.69,44.78,44.66,44.78,7000.0,41.4144,41.4978,41.3866,41.4978,7000.0
2022-11-16 10:50:00,44.77,44.77,44.49,44.51,8700.0,41.4886,41.4886,41.2291,41.2476,8700.0
2022-11-16 10:55:00,44.52,44.53,44.47,44.49,6479.0,41.2569,41.2661,41.2105,41.2291,6479.0
2022-11-16 11:00:00,44.48,44.53,44.45,44.46,7757.0,41.2198,41.2661,41.192,41.2013,7757.0
2022-11-16 11:05:00,44.46,44.49,44.36,44.38,22715.0,41.2013,41.2291,41.1086,41.1271,22715.0
2022-11-16 11:10:00,44.37,44.47,44.36,44.44,11614.0,41.1179,41.2105,41.1086,41.1827,11614.0
2022-11-16 11:15:00,44.44,44.47,44.39,44.42,14782.0,41.1827,41.2105,41.1364,41.1642,14782.0
2022-11-16 11:20:00,44.43,44.46,44.37,44.37,19745.0,41.1735,41.2013,41.1179,41.1179,19745.0
2022-11-16 11:25:00,44.39,44.47,44.36,44.46,13445.0,41.1364,41.2105,41.1086,41.2013,13445.0
2022-11-16 11:30:00,44.46,44.48,44.43,44.43,6530.0,41.2013,41.2198,41.1735,41.1735,6530.0
2022-11-16 11:35:00,44.43,44.43,44.35,44.38,9926.0,41.1735,41.1735,41.0993,41.1271,9926.0
2022-11-16 11:40:00,44.39,44.46,44.39,44.41,13811.0,41.1364,41.2013,41.1364,41.1549,13811.0
2022-11-16 11:45:00,44.41,44.42,44.35,44.39,10807.0,41.1549,41.1642,41.0993,41.1364,10807.0
2022-11-16 11:50:00,44.4,44.46,44.37,44.39,18647.0,41.1457,41.2013,41.1179,41.1364,18647.0
2022-11-16 11:55:00,44.39,44.48,44.39,44.45,9503.0,41.1364,41.2198,41.1364,41.192,9503.0
2022-11-16 12:00:00,44.44,44.5,44.43,44.5,6048.0,41.1827,41.2383,41.1735,41.2383,6048.0
2022-11-16 12:05:00,44.49,44.51,44.44,44.45,4900.0,41.2291,41.2476,41.1827,41.192,4900.0
2022-11-16 12:10:00,44.45,44.51,44.44,44.45,9219.0,41.192,41.2476,41.1827,41.192,9219.0
2022-11-16 12:15:00,44.45,44.46,44.42,44.46,6000.0,41.192,41.2013,41.1642,41.2013,6000.0
2022-11-16 12:20:00,44.48,44.51,44.45,44.51,6314.0,41.2198,41.2476,41.192,41.2476,6314.0
2022-11-16 12:25:00,44.49,44.55,44.48,44.53,3920.0,41.2291,41.2847,41.2198,41.2661,3920.0
2022-11-16 12:30:00,44.54,44.58,44.52,44.56,7156.0,41.2754,41.3125,41.2569,41.2939,7156.0
2022-11-16 12:35:00,44.58,44.58,44.55,44.57,7800.0,41.3125,41.3125,41.2847,41.3032,7800.0
2022-11-16 12:40:00,44.59,44.66,44.58,44.65,5299.0,41.3217,41.3866,41.3125,41.3773,5299.0
2022-11-16 12:45:00,44.65,44.65,44.59,44.6,16876.0,41.3773,41.3773,41.3217,41.331,16876.0
2022-11-16 12:50:00,44.6,44.64,44.55,44.55,7300.0,41.331,41.3681,41.2847,41.2847,7300.0
2022-11-16 12:55:00,44.54,44.54,44.51,44.51,6477.0,41.2754,41.2754,41.2476,41.2476,6477.0
2022-11-16 13:00:00,44.5,44.56,44.47,44.55,8367.0,41.2383,41.2939,41.2105,41.2847,8367.0
2022-11-16 13:05:00,44.55,44.59,44.55,44.56,7125.0,41.2847,41.3217,41.2847,41.2939,7125.0
2022-11-16 13:10:00,44.55,44.55,44.51,44.51,4450.0,41.2847,41.2847,41.2476,41.2476,4450.0
2022-11-16 13:15:00,44.5,44.56,44.48,44.54,6520.0,41.2383,41.2939,41.2198,41.2754,6520.0
2022-11-16 13:20:00,44.53,44.53,44.51,44.52,4383.0,41.2661,41.2661,41.2476,41.2569,4383.0
2022-11-16 13:25:00,44.52,44.59,44.52,44.57,2967.0,41.2569,41.3217,41.2569,41.3032,2967.0
2022-11-16 13:30:00,44.57,44.57,44.47,44.47,5123.0,41.3032,41.3032,41.2105,41.2105,5123.0
2022-11-16 13:35:00,44.46,44.49,44.43,44.48,4514.0,41.2013,41.2291,41.1735,41.2198,4514.0
2022-11-16 13:40:00,44.48,44.52,44.48,44.5,3608.0,41.2198,41.2569,41.2198,41.2383,3608.0
2022-11-16 13:45:00,44.48,44.51,44.47,44.48,12786.0,41.2198,41.2476,41.2105,41.2198,12786.0
2022-11-16 13:50:00,44.49,44.5,44.45,44.47,9434.0,41.2291,41.2383,41.192,41.2105,9434.0
2022-11-16 13:55:00,44.47,44.48,44.43,44.43,5488.0,41.2105,41.2198,41.1735,41.1735,5488.0
2022-11-16 14:00:00,44.42,44.44,44.39,44.41,10867.0,41.1642,41.1827,41.1364,41.1549,10867.0
2022-11-16 14:05:00,44.42,44.52,44.41,44.52,5702.0,41.1642,41.2569,41.1549,41.2569,5702.0
2022-11-16 14:10:00,44.53,44.6,44.52,44.52,8696.0,41.2661,41.331,41.2569,41.2569,8696.0
2022-11-16 14:15:00,44.52,44.53,44.44,44.46,13822.0,41.2569,41.2661,41.1827,41.2013,13822.0
2022-11-16 14:20:00,44.47,44.52,44.47,44.52,6766.0,41.2105,41.2569,41.2105,41.2569,6766.0
2022-11-16 14:25:00,44.51,44.51,44.45,44.51,4537.0,41.2476,41.2476,41.192,41.2476,4537.0
2022-11-16 14:30:00,44.52,44.52,44.41,44.45,6331.0,41.2569,41.2569,41.1549,41.192,6331.0
2022-11-16 14:35:00,44.45,44.57,44.43,44.53,8932.0,41.192,41.3032,41.1735,41.2661,8932.0
2022-11-16 14:40:00,44.52,44.52,44.47,44.47,11184.0,41.2569,41.2569,41.2105,41.2105,11184.0
2022-11-16 14:45:00,44.47,44.5,44.47,44.47,5309.0,41.2105,41.2383,41.2105,41.2105,5309.0
2022-11-16 14:50:00,44.47,44.53,44.47,44.51,5982.0,41.2105,41.2661,41.2105,41.2476,5982.0
2022-11-16 14:55:00,44.52,44.57,44.51,44.57,14571.0,41.2569,41.3032,41.2476,41.3032,14571.0
2022-11-16 15:00:00,44.56,44.59,44.49,44.5,7801.0,41.2939,41.3217,41.2291,41.2383,7801.0
2022-11-16 15:05:00,44.51,44.52,44.41,44.41,9443.0,41.2476,41.2569,41.1549,41.1549,9443.0
2022-11-16 15:10:00,44.41,44.49,44.41,44.49,11256.0,41.1549,41.2291,41.1549,41.2291,11256.0
2022-11-16 15:15:00,44.49,44.52,44.48,44.5,8223.0,41.2291,41.2569,41.2198,41.2383,8223.0
2022-11-16 15:20:00,44.51,44.54,44.48,44.48,15873.0,41.2476,41.2754,41.2198,41.2198,15873.0
2022-11-16 15:25:00,44.49,44.49,44.43,44.43,15998.0,41.2291,41.2291,41.1735,41.1735,15998.0
2022-11-16 15:30:00,44.43,44.46,44.37,44.41,25760.0,41.1735,41.2013,41.1179,41.1549,25760.0
2022-11-16 15:35:00,44.42,44.44,44.4,44.41,15816.0,41.1642,41.1827,41.1457,41.1549,15816.0
2022-11-16 15:40:00,44.41,44.5,44.41,44.49,24887.0,41.1549,41.2383,41.1549,41.2291,24887.0
2022-11-16 15:45:00,44.49,44.56,44.48,44.55,29368.0,41.2291,41.2939,41.2198,41.2847,29368.0
2022-11-16 15:50:00,44.55,44.67,44.55,44.59,56549.0,41.2847,41.3959,41.2847,41.3217,56549.0
2022-11-16 15:55:00,44.59,44.59,44.38,44.43,104441.0,41.3217,41.3217,41.1271,41.1735,104441.0
2022-11-17 09:30:00,46.17,46.36,45.17,45.7,113806.0,42.7859,42.962,41.8592,42.3504,113806.0
2022-11-17 09:35:00,45.65,46.04,45.51,45.95,50079.0,42.3041,42.6655,42.1743,42.5821,50079.0
2022-11-17 09:40:00,45.95,46.16,45.78,46.11,44194.0,42.5821,42.7767,42.4245,42.7303,44194.0
2022-11-17 09:45:00,46.1,46.32,46.1,46.26,56177.0,42.7211,42.9249,42.7211,42.8693,56177.0
2022-11-17 09:50:00,46.25,46.26,45.88,45.88,42594.0,42.8601,42.8693,42.5172,42.5172,42594.0
2022-11-17 09:55:00,45.89,45.96,45.69,45.84,38587.0,42.5265,42.5913,42.3411,42.4801,38587.0
2022-11-17 10:00:00,45.85,45.95,45.71,45.76,21284.0,42.4894,42.5821,42.3597,42.406,21284.0
2022-11-17 10:05:00,45.75,45.9,45.62,45.63,29606.0,42.3967,42.5357,42.2763,42.2855,29606.0
2022-11-17 10:10:00,45.65,45.87,45.64,45.87,23552.0,42.3041,42.5079,42.2948,42.5079,23552.0
2022-11-17 10:15:00,45.86,46.19,45.84,46.18,53249.0,42.4987,42.8045,42.4801,42.7952,53249.0
2022-11-17 10:20:00,46.18,46.34,46.18,46.23,62933.0,42.7952,42.9435,42.7952,42.8415,62933.0
2022-11-17 10:25:00,46.23,46.35,46.13,46.3,33950.0,42.8415,42.9527,42.7489,42.9064,33950.0
2022-11-17 10:30:00,46.3,46.41,46.05,46.09,40702.0,42.9064,43.0083,42.6747,42.7118,40702.0
2022-11-17 10:35:00,46.08,46.16,45.84,45.84,31163.0,42.7025,42.7767,42.4801,42.4801,31163.0
2022-11-17 10:40:00,45.84,46.01,45.84,45.92,31266.0,42.4801,42.6377,42.4801,42.5543,31266.0
2022-11-17 10:45:00,45.9,46.18,45.86,46.11,33765.0,42.5357,42.7952,42.4987,42.7303,33765.0
2022-11-17 10:50:00,46.12,46.13,45.72,45.75,28926.0,42.7396,42.7489,42.3689,42.3967,28926.0
2022-11-17 10:55:00,45.74,45.83,45.71,45.78,24959.0,42.3875,42.4709,42.3597,42.4245,24959.0
2022-11-17 11:00:00,45.79,45.87,45.76,45.79,21697.0,42.4338,42.5079,42.406,42.4338,21697.0
2022-11-17 11:05:00,45.8,45.84,45.7,45.7,11409.0,42.4431,42.4801,42.3504,42.3504,11409.0
2022-11-17 11:10:00,45.68,45.76,45.61,45.76,20478.0,42.3319,42.406,42.267,42.406,20478.0
2022-11-17 11:15:00,45.75,45.79,45.71,45.78,9005.0,42.3967,42.4338,42.3597,42.4245,9005.0
2022-11-17 11:20:00,45.77,45.78,45.61,45.61,13578.0,42.4153,42.4245,42.267,42.267,13578.0
2022-11-17 11:25:00,45.61,45.8,45.58,45.63,28825.0,42.267,42.4431,42.2392,42.2855,28825.0
2022-11-17 11:30:00,45.62,45.77,45.6,45.74,19090.0,42.2763,42.4153,42.2577,42.3875,19090.0
2022-11-17 11:35:00,45.74,45.86,45.73,45.85,12893.0,42.3875,42.4987,42.3782,42.4894,12893.0
2022-11-17 11:40:00,45.84,45.9,45.79,45.82,16417.0,42.4801,42.5357,42.4338,42.4616,16417.0
2022-11-17 11:45:00,45.83,45.87,45.78,45.79,10800.0,42.4709,42.5079,42.4245,42.4338,10800.0
2022-11-17 11:50:00,45.8,45.9,45.8,45.84,11785.0,42.4431,42.5357,42.4431,42.4801,11785.0
2022-11-17 11:55:00,45.86,46.09,45.86,46.05,17502.0,42.4987,42.7118,42.4987,42.6747,17502.0
2022-11-17 12:00:00,46.06,46.12,46.06,46.12,19170.0,42.684,42.7396,42.684,42.7396,19170.0
2022-11-17 12:05:00,46.12,46.16,46.03,46.06,12719.0,42.7396,42.7767,42.6562,42.684,12719.0
2022-11-17 12:10:00,46.06,46.09,46.01,46.05,11868.0,42.684,42.7118,42.6377,42.6747,11868.0
2022-11-17 12:15:00,46.05,46.12,46.03,46.08,18668.0,42.6747,42.7396,42.6562,42.7025,18668.0
2022-11-17 12:20:00,46.07,46.07,45.95,46.0,15230.0,42.6933,42.6933,42.5821,42.6284,15230.0
2022-11-17 12:25:00,46.0,46.01,45.97,45.98,13688.0,42.6284,42.6377,42.6006,42.6099,13688.0
2022-11-17 12:30:00,45.98,46.06,45.98,46.05,13131.0,42.6099,42.684,42.6099,42.6747,13131.0
2022-11-17 12:35:00,46.05,46.16,46.05,46.12,19106.0,42.6747,42.7767,42.6747,42.7396,19106.0
2022-11-17 12:40:00,46.16,46.17,46.07,46.09,7901.0,42.7767,42.7859,42.6933,42.7118,7901.0
2022-11-17 12:45:00,46.1,46.16,46.09,46.16,5300.0,42.7211,42.7767,42.7118,42.7767,5300.0
2022-11-17 12:50:00,46.17,46.27,46.17,46.23,19211.0,42.7859,42.8786,42.7859,42.8415,19211.0
2022-11-17 12:55:00,46.23,46.24,46.17,46.2,15489.0,42.8415,42.8508,42.7859,42.8137,15489.0
2022-11-17 13:00:00,46.21,46.29,46.2,46.27,16756.0,42.823,42.8971,42.8137,42.8786,16756.0
2022-11-17 13:05:00,46.28,46.32,46.24,46.31,13018.0,42.8879,42.9249,42.8508,42.9157,13018.0
2022-11-17 13:10:00,46.3,46.45,46.3,46.41,27365.0,42.9064,43.0454,42.9064,43.0083,27365.0
2022-11-17 13:15:00,46.41,46.48,46.4,46.48,18815.0,43.0083,43.0732,42.9991,43.0732,18815.0
2022-11-17 13:20:00,46.47,46.49,46.44,46.44,17542.0,43.0639,43.0825,43.0361,43.0361,17542.0
2022-11-17 13:25:00,46.43,46.43,46.37,46.41,6064.0,43.0269,43.0269,42.9713,43.0083,6064.0
2022-11-17 13:30:00,46.39,46.41,46.34,46.41,6254.0,42.9898,43.0083,42.9435,43.0083,6254.0
2022-11-17 13:35:00,46.41,46.52,46.4,46.48,26598.0,43.0083,43.1103,42.9991,43.0732,26598.0
2022-11-17 13:40:00,46.48,46.48,46.3,46.31,13250.0,43.0732,43.0732,42.9064,42.9157,13250.0
2022-11-17 13:45:00,46.31,46.41,46.31,46.36,6146.0,42.9157,43.0083,42.9157,42.962,6146.0
2022-11-17 13:50:00,46.35,46.39,46.33,46.38,8239.0,42.9527,42.9898,42.9342,42.9805,8239.0
2022-11-17 13:55:00,46.36,46.42,46.34,46.4,11643.0,42.962,43.0176,42.9435,42.9991,11643.0
2022-11-17 14:00:00,46.4,46.48,46.39,46.43,10417.0,42.9991,43.0732,42.9898,43.0269,10417.0
2022-11-17 14:05:00,46.43,46.54,46.42,46.47,27957.0,43.0269,43.1288,43.0176,43.0639,27957.0
2022-11-17 14:10:00,46.47,46.56,46.45,46.55,23980.0,43.0639,43.1474,43.0454,43.1381,23980.0
2022-11-17 14:15:00,46.54,46.55,46.37,46.41,16589.0,43.1288,43.1381,42.9713,43.0083,16589.0
2022-11-17 14:20:00,46.41,46.47,46.41,46.44,12209.0,43.0083,43.0639,43.0083,43.0361,12209.0
2022-11-17 14:25:00,46.43,46.51,46.43,46.51,11713.0,43.0269,43.101,43.0269,43.101,11713.0
2022-11-17 14:30:00,46.51,46.55,46.49,46.51,14848.0,43.101,43.1381,43.0825,43.101,14848.0
2022-11-17 14:35:00,46.52,46.53,46.45,46.53,9379.0,43.1103,43.1196,43.0454,43.1196,9379.0
2022-11-17 14:40:00,46.54,46.55,46.48,46.5,9603.0,43.1288,43.1381,43.0732,43.0918,9603.0
2022-11-17 14:45:00,46.49,46.54,46.43,46.51,18752.0,43.0825,43.1288,43.0269,43.101,18752.0
2022-11-17 14:50:00,46.51,46.65,46.51,46.65,19373.0,43.101,43.2308,43.101,43.2308,19373.0
2022-11-17 14:55:00,46.63,46.71,46.61,46.7,19621.0,43.2122,43.2864,43.1937,43.2771,19621.0
2022-11-17 15:00:00,46.67,46.69,46.55,46.56,13601.0,43.2493,43.2678,43.1381,43.1474,13601.0
2022-11-17 15:05:00,46.57,46.65,46.55,46.61,17204.0,43.1566,43.2308,43.1381,43.1937,17204.0
2022-11-17 15:10:00,46.61,46.63,46.57,46.6,24310.0,43.1937,43.2122,43.1566,43.1844,24310.0
2022-11-17 15:15:00,46.61,46.64,46.47,46.47,20754.0,43.1937,43.2215,43.0639,43.0639,20754.0
2022-11-17 15:20:00,46.47,46.48,46.42,46.47,25900.0,43.0639,43.0732,43.0176,43.0639,25900.0
2022-11-17 15:25:00,46.47,46.56,46.46,46.51,31939.0,43.0639,43.1474,43.0547,43.101,31939.0
2022-11-17 15:30:00,46.5,46.53,46.46,46.53,25329.0,43.0918,43.1196,43.0547,43.1196,25329.0
2022-11-17 15:35:00,46.52,46.54,46.45,46.54,34084.0,43.1103,43.1288,43.0454,43.1288,34084.0
2022-11-17 15:40:00,46.55,46.64,46.54,46.54,32321.0,43.1381,43.2215,43.1288,43.1288,32321.0
2022-11-17 15:45:00,46.54,46.8,46.52,46.8,62639.0,43.1288,43.3698,43.1103,43.3698,62639.0
2022-11-17 15:50:00,46.81,46.84,46.46,46.5,133804.0,43.379,43.4068,43.0547,43.0918,133804.0
2022-11-17 15:55:00,46.5,46.63,46.46,46.62,101229.0,43.0918,43.2122,43.0547,43.203,101229.0
2022-11-18 09:30:00,46.89,47.58,46.86,47.26,136261.0,43.4532,44.0926,43.4254,43.796,136261.0
2022-11-18 09:35:00,47.32,47.65,47.32,47.54,37145.0,43.8516,44.1575,43.8516,44.0555,37145.0
2022-11-18 09:40:00,47.5,47.78,47.28,47.73,35337.0,44.0185,44.2779,43.8146,44.2316,35337.0
2022-11-18 09:45:00,47.69,47.69,47.56,47.59,28797.0,44.1945,44.1945,44.0741,44.1019,28797.0
2022-11-18 09:50:00,47.59,47.91,47.59,47.87,31547.0,44.1019,44.3984,44.1019,44.3613,31547.0
2022-11-18 09:55:00,47.88,48.03,47.72,47.73,44719.0,44.3706,44.5096,44.2223,44.2316,44719.0
2022-11-18 10:00:00,47.73,47.74,47.53,47.53,18501.0,44.2316,44.2409,44.0463,44.0463,18501.0
2022-11-18 10:05:00,47.5,47.52,47.41,47.51,20311.0,44.0185,44.037,43.9351,44.0277,20311.0
2022-11-18 10:10:00,47.52,47.64,47.47,47.54,22464.0,44.037,44.1482,43.9907,44.0555,22464.0
2022-11-18 10:15:00,47.55,47.7,47.49,47.7,16361.0,44.0648,44.2038,44.0092,44.2038,16361.0
2022-11-18 10:20:00,47.7,47.77,47.62,47.62,20820.0,44.2038,44.2687,44.1297,44.1297,20820.0
2022-11-18 10:25:00,47.6,47.61,47.48,47.6,15838.0,44.1111,44.1204,43.9999,44.1111,15838.0
2022-11-18 10:30:00,47.6,47.73,47.59,47.65,14253.0,44.1111,44.2316,44.1019,44.1575,14253.0
2022-11-18 10:35:00,47.64,47.68,47.55,47.58,14349.0,44.1482,44.1853,44.0648,44.0926,14349.0
2022-11-18 10:40:00,47.59,47.73,47.59,47.71,13936.0,44.1019,44.2316,44.1019,44.2131,13936.0
2022-11-18 10:45:00,47.71,47.82,47.64,47.8,19570.0,44.2131,44.315,44.1482,44.2965,19570.0
2022-11-18 10:50:00,47.79,47.79,47.69,47.69,19525.0,44.2872,44.2872,44.1945,44.1945,19525.0
2022-11-18 10:55:00,47.69,47.7,47.53,47.58,22244.0,44.1945,44.2038,44.0463,44.0926,22244.0
2022-11-18 11:00:00,47.61,47.62,47.53,47.53,8091.0,44.1204,44.1297,44.0463,44.0463,8091.0
2022-11-18 11:05:00,47.54,47.66,47.54,47.65,20855.0,44.0555,44.1667,44.0555,44.1575,20855.0
2022-11-18 11:10:00,47.64,47.72,47.63,47.72,24325.0,44.1482,44.2223,44.1389,44.2223,24325.0
2022-11-18 11:15:00,47.72,47.81,47.72,47.81,26231.0,44.2223,44.3057,44.2223,44.3057,26231.0
2022-11-18 11:20:00,47.81,47.84,47.73,47.73,23887.0,44.3057,44.3335,44.2316,44.2316,23887.0
2022-11-18 11:25:00,47.73,47.73,47.65,47.68,20480.0,44.2316,44.2316,44.1575,44.1853,20480.0
2022-11-18 11:30:00,47.7,47.8,47.7,47.71,18326.0,44.2038,44.2965,44.2038,44.2131,18326.0
2022-11-18 11:35:00,47.71,47.74,47.6,47.6,17554.0,44.2131,44.2409,44.1111,44.1111,17554.0
2022-11-18 11:40:00,47.59,47.61,47.54,47.59,20161.0,44.1019,44.1204,44.0555,44.1019,20161.0
2022-11-18 11:45:00,47.59,47.62,47.54,47.6,27761.0,44.1019,44.1297,44.0555,44.1111,27761.0
2022-11-18 11:50:00,47.62,47.66,47.61,47.66,10428.0,44.1297,44.1667,44.1204,44.1667,10428.0
2022-11-18 11:55:00,47.65,47.7,47.62,47.7,13989.0,44.1575,44.2038,44.1297,44.2038,13989.0
2022-11-18 12:00:00,47.7,47.73,47.66,47.73,14909.0,44.2038,44.2316,44.1667,44.2316,14909.0
2022-11-18 12:05:00,47.72,47.72,47.66,47.71,17507.0,44.2223,44.2223,44.1667,44.2131,17507.0
2022-11-18 12:10:00,47.71,47.72,47.69,47.69,7592.0,44.2131,44.2223,44.1945,44.1945,7592.0
2022-11-18 12:15:00,47.7,47.7,47.58,47.62,33887.0,44.2038,44.2038,44.0926,44.1297,33887.0
2022-11-18 12:20:00,47.61,47.67,47.6,47.66,22631.0,44.1204,44.176,44.1111,44.1667,22631.0
2022-11-18 12:25:00,47.66,47.7,47.65,47.69,13250.0,44.1667,44.2038,44.1575,44.1945,13250.0
2022-11-18 12:30:00,47.69,47.7,47.67,47.7,10744.0,44.1945,44.2038,44.176,44.2038,10744.0
2022-11-18 12:35:00,47.71,47.73,47.7,47.72,12451.0,44.2131,44.2316,44.2038,44.2223,12451.0
2022-11-18 12:40:00,47.71,47.71,47.68,47.7,16691.0,44.2131,44.2131,44.1853,44.2038,16691.0
2022-11-18 12:45:00,47.7,47.72,47.69,47.71,16041.0,44.2038,44.2223,44.1945,44.2131,16041.0
2022-11-18 12:50:00,47.72,47.75,47.69,47.73,16074.0,44.2223,44.2501,44.1945,44.2316,16074.0
2022-11-18 12:55:00,47.72,47.74,47.72,47.73,16390.0,44.2223,44.2409,44.2223,44.2316,16390.0
2022-11-18 13:00:00,47.74,47.77,47.72,47.76,14977.0,44.2409,44.2687,44.2223,44.2594,14977.0
2022-11-18 13:05:00,47.76,47.81,47.73,47.81,5662.0,44.2594,44.3057,44.2316,44.3057,5662.0
2022-11-18 13:10:00,47.82,47.87,47.8,47.87,13135.0,44.315,44.3613,44.2965,44.3613,13135.0
2022-11-18 13:15:00,47.87,47.87,47.77,47.8,19880.0,44.3613,44.3613,44.2687,44.2965,19880.0
2022-11-18 13:20:00,47.8,47.85,47.77,47.84,19489.0,44.2965,44.3428,44.2687,44.3335,19489.0
2022-11-18 13:25:00,47.85,47.87,47.81,47.85,9280.0,44.3428,44.3613,44.3057,44.3428,9280.0
2022-11-18 13:30:00,47.85,47.87,47.79,47.82,12396.0,44.3428,44.3613,44.2872,44.315,12396.0
2022-11-18 13:35:00,47.83,47.85,47.72,47.72,20778.0,44.3243,44.3428,44.2223,44.2223,20778.0
2022-11-18 13:40:00,47.72,47.73,47.7,47.71,16132.0,44.2223,44.2316,44.2038,44.2131,16132.0
2022-11-18 13:45:00,47.7,47.77,47.7,47.71,24983.0,44.2038,44.2687,44.2038,44.2131,24983.0
2022-11-18 13:50:00,47.7,47.7,47.66,47.69,16380.0,44.2038,44.2038,44.1667,44.1945,16380.0
2022-11-18 13:55:00,47.69,47.71,47.67,47.7,13920.0,44.1945,44.2131,44.176,44.2038,13920.0
2022-11-18 14:00:00,47.7,47.83,47.7,47.81,9863.0,44.2038,44.3243,44.2038,44.3057,9863.0
2022-11-18 14:05:00,47.81,47.81,47.77,47.77,12932.0,44.3057,44.3057,44.2687,44.2687,12932.0
2022-11-18 14:10:00,47.77,47.8,47.73,47.73,15305.0,44.2687,44.2965,44.2316,44.2316,15305.0
2022-11-18 14:15:00,47.73,47.78,47.71,47.73,14575.0,44.2316,44.2779,44.2131,44.2316,14575.0
2022-11-18 14:20:00,47.73,47.75,47.7,47.72,9340.0,44.2316,44.2501,44.2038,44.2223,9340.0
2022-11-18 14:25:00,47.71,47.76,47.7,47.73,17856.0,44.2131,44.2594,44.2038,44.2316,17856.0
2022-11-18 14:30:00,47.73,47.75,47.66,47.71,15781.0,44.2316,44.2501,44.1667,44.2131,15781.0
2022-11-18 14:35:00,47.7,47.7,47.66,47.67,10656.0,44.2038,44.2038,44.1667,44.176,10656.0
2022-11-18 14:40:00,47.67,47.69,47.66,47.66,12058.0,44.176,44.1945,44.1667,44.1667,12058.0
2022-11-18 14:45:00,47.66,47.66,47.59,47.61,12628.0,44.1667,44.1667,44.1019,44.1204,12628.0
2022-11-18 14:50:00,47.62,47.64,47.57,47.61,26199.0,44.1297,44.1482,44.0833,44.1204,26199.0
2022-11-18 14:55:00,47.62,47.69,47.59,47.66,19412.0,44.1297,44.1945,44.1019,44.1667,19412.0
2022-11-18 15:00:00,47.65,47.72,47.65,47.71,13108.0,44.1575,44.2223,44.1575,44.2131,13108.0
2022-11-18 15:05:00,47.72,47.75,47.71,47.74,13706.0,44.2223,44.2501,44.2131,44.2409,13706.0
2022-11-18 15:10:00,47.75,47.76,47.73,47.74,15786.0,44.2501,44.2594,44.2316,44.2409,15786.0
2022-11-18 15:15:00,47.73,47.75,47.7,47.71,17049.0,44.2316,44.2501,44.2038,44.2131,17049.0
2022-11-18 15:20:00,47.71,47.71,47.66,47.7,18518.0,44.2131,44.2131,44.1667,44.2038,18518.0
2022-11-18 15:25:00,47.7,47.77,47.7,47.77,17014.0,44.2038,44.2687,44.2038,44.2687,17014.0
2022-11-18 15:30:00,47.78,47.8,47.71,47.71,33624.0,44.2779,44.2965,44.2131,44.2131,33624.0
2022-11-18 15:35:00,47.71,47.77,47.7,47.77,32536.0,44.2131,44.2687,44.2038,44.2687,32536.0
2022-11-18 15:40:00,47.77,47.77,47.72,47.74,26309.0,44.2687,44.2687,44.2223,44.2409,26309.0
2022-11-18 15:45:00,47.75,47.78,47.71,47.77,31237.0,44.2501,44.2779,44.2131,44.2687,31237.0
2022-11-18 15:50:00,47.77,47.87,47.67,47.68,98965.0,44.2687,44.3613,44.176,44.1853,98965.0
2022-11-18 15:55:00,47.68,47.87,47.67,47.8,139231.0,44.1853,44.3613,44.176,44.2965,139231.0
2022-11-21 09:30:00,47.66,48.03,47.57,47.87,35890.0,44.1667,44.5096,44.0833,44.3613,35890.0
2022-11-21 09:35:00,47.89,47.92,47.79,47.83,19451.0,44.3799,44.4077,44.2872,44.3243,19451.0
2022-11-21 09:40:00,47.82,47.98,47.82,47.94,20818.0,44.315,44.4633,44.315,44.4262,20818.0
2022-11-21 09:45:00,47.92,48.11,47.91,48.1,16317.0,44.4077,44.5837,44.3984,44.5745,16317.0
2022-11-21 09:50:00,48.09,48.12,48.03,48.11,15991.0,44.5652,44.593,44.5096,44.5837,15991.0
2022-11-21 09:55:00,48.11,48.29,48.1,48.24,18564.0,44.5837,44.7506,44.5745,44.7042,18564.0
2022-11-21 10:00:00,48.24,48.28,48.12,48.12,13573.0,44.7042,44.7413,44.593,44.593,13573.0
2022-11-21 10:05:00,48.11,48.14,47.93,47.93,16720.0,44.5837,44.6115,44.4169,44.4169,16720.0
2022-11-21 10:10:00,47.95,47.96,47.81,47.83,8439.0,44.4355,44.4447,44.3057,44.3243,8439.0
2022-11-21 10:15:00,47.83,47.86,47.77,47.83,12069.0,44.3243,44.3521,44.2687,44.3243,12069.0
2022-11-21 10:20:00,47.83,47.83,47.73,47.74,7004.0,44.3243,44.3243,44.2316,44.2409,7004.0
2022-11-21 10:25:00,47.74,47.85,47.71,47.85,10270.0,44.2409,44.3428,44.2131,44.3428,10270.0
2022-11-21 10:30:00,47.84,47.88,47.79,47.8,8149.0,44.3335,44.3706,44.2872,44.2965,8149.0
2022-11-21 10:35:00,47.8,47.85,47.75,47.76,9081.0,44.2965,44.3428,44.2501,44.2594,9081.0
2022-11-21 10:40:00,47.75,47.85,47.75,47.8,9549.0,44.2501,44.3428,44.2501,44.2965,9549.0
2022-11-21 10:45:00,47.81,47.85,47.77,47.83,9000.0,44.3057,44.3428,44.2687,44.3243,9000.0
2022-11-21 10:50:00,47.83,47.87,47.77,47.86,12187.0,44.3243,44.3613,44.2687,44.3521,12187.0
2022-11-21 10:55:00,47.86,47.91,47.78,47.82,14467.0,44.3521,44.3984,44.2779,44.315,14467.0
2022-11-21 11:00:00,47.8,47.84,47.77,47.81,9237.0,44.2965,44.3335,44.2687,44.3057,9237.0
2022-11-21 11:05:00,47.81,47.88,47.81,47.88,8773.0,44.3057,44.3706,44.3057,44.3706,8773.0
2022-11-21 11:10:00,47.88,47.95,47.86,47.9,16233.0,44.3706,44.4355,44.3521,44.3891,16233.0
2022-11-21 11:15:00,47.91,47.96,47.87,47.87,13727.0,44.3984,44.4447,44.3613,44.3613,13727.0
2022-11-21 11:20:00,47.87,47.93,47.86,47.91,15858.0,44.3613,44.4169,44.3521,44.3984,15858.0
2022-11-21 11:25:00,47.9,47.9,47.83,47.84,15387.0,44.3891,44.3891,44.3243,44.3335,15387.0
2022-11-21 11:30:00,47.85,47.86,47.77,47.83,16630.0,44.3428,44.3521,44.2687,44.3243,16630.0
2022-11-21 11:35:00,47.82,47.84,47.75,47.77,12241.0,44.315,44.3335,44.2501,44.2687,12241.0
2022-11-21 11:40:00,47.78,47.81,47.73,47.75,7100.0,44.2779,44.3057,44.2316,44.2501,7100.0
2022-11-21 11:45:00,47.74,47.83,47.74,47.81,8744.0,44.2409,44.3243,44.2409,44.3057,8744.0
2022-11-21 11:50:00,47.81,47.84,47.81,47.84,6979.0,44.3057,44.3335,44.3057,44.3335,6979.0
2022-11-21 11:55:00,47.84,47.88,47.76,47.82,19733.0,44.3335,44.3706,44.2594,44.315,19733.0
2022-11-21 12:00:00,47.82,47.93,47.82,47.92,11798.0,44.315,44.4169,44.315,44.4077,11798.0
2022-11-21 12:05:00,47.91,47.97,47.91,47.96,12168.0,44.3984,44.454,44.3984,44.4447,12168.0
2022-11-21 12:10:00,47.97,47.97,47.88,47.88,4500.0,44.454,44.454,44.3706,44.3706,4500.0
2022-11-21 12:15:00,47.88,47.89,47.82,47.84,6141.0,44.3706,44.3799,44.315,44.3335,6141.0
2022-11-21 12:20:00,47.84,47.88,47.83,47.87,2400.0,44.3335,44.3706,44.3243,44.3613,2400.0
2022-11-21 12:25:00,47.87,47.88,47.77,47.8,6300.0,44.3613,44.3706,44.2687,44.2965,6300.0
2022-11-21 12:30:00,47.79,47.86,47.79,47.86,9145.0,44.2872,44.3521,44.2872,44.3521,9145.0
2022-11-21 12:35:00,47.86,47.92,47.84,47.86,14821.0,44.3521,44.4077,44.3335,44.3521,14821.0
2022-11-21 12:40:00,47.85,47.86,47.84,47.85,7516.0,44.3428,44.3521,44.3335,44.3428,7516.0
2022-11-21 12:45:00,47.86,47.89,47.83,47.83,8888.0,44.3521,44.3799,44.3243,44.3243,8888.0
2022-11-21 12:50:00,47.82,47.84,47.8,47.8,10530.0,44.315,44.3335,44.2965,44.2965,10530.0
2022-11-21 12:55:00,47.78,47.78,47.71,47.78,11130.0,44.2779,44.2779,44.2131,44.2779,11130.0
2022-11-21 13:00:00,47.77,47.78,47.75,47.77,7138.0,44.2687,44.2779,44.2501,44.2687,7138.0
2022-11-21 13:05:00,47.77,47.79,47.74,47.79,6504.0,44.2687,44.2872,44.2409,44.2872,6504.0
2022-11-21 13:10:00,47.79,47.84,47.79,47.84,10076.0,44.2872,44.3335,44.2872,44.3335,10076.0
2022-11-21 13:15:00,47.82,47.83,47.8,47.82,8225.0,44.315,44.3243,44.2965,44.315,8225.0
2022-11-21 13:20:00,47.82,47.83,47.75,47.76,6029.0,44.315,44.3243,44.2501,44.2594,6029.0
2022-11-21 13:25:00,47.76,47.78,47.72,47.74,9427.0,44.2594,44.2779,44.2223,44.2409,9427.0
2022-11-21 13:30:00,47.74,47.78,47.73,47.78,12981.0,44.2409,44.2779,44.2316,44.2779,12981.0
2022-11-21 13:35:00,47.78,47.84,47.76,47.82,9091.0,44.2779,44.3335,44.2594,44.315,9091.0
2022-11-21 13:40:00,47.82,47.82,47.77,47.79,3600.0,44.315,44.315,44.2687,44.2872,3600.0
2022-11-21 13:45:00,47.79,47.8,47.74,47.75,5262.0,44.2872,44.2965,44.2409,44.2501,5262.0
2022-11-21 13:50:00,47.74,47.76,47.73,47.73,4000.0,44.2409,44.2594,44.2316,44.2316,4000.0
2022-11-21 13:55:00,47.73,47.73,47.68,47.68,4976.0,44.2316,44.2316,44.1853,44.1853,4976.0
2022-11-21 14:00:00,47.68,47.72,47.68,47.72,5586.0,44.1853,44.2223,44.1853,44.2223,5586.0
2022-11-21 14:05:00,47.72,47.74,47.7,47.73,6070.0,44.2223,44.2409,44.2038,44.2316,6070.0
2022-11-21 14:10:00,47.73,47.73,47.67,47.69,7200.0,44.2316,44.2316,44.176,44.1945,7200.0
2022-11-21 14:15:00,47.69,47.75,47.69,47.75,6186.0,44.1945,44.2501,44.1945,44.2501,6186.0
2022-11-21 14:20:00,47.74,47.74,47.69,47.7,8385.0,44.2409,44.2409,44.1945,44.2038,8385.0
2022-11-21 14:25:00,47.69,47.7,47.66,47.68,7600.0,44.1945,44.2038,44.1667,44.1853,7600.0
2022-11-21 14:30:00,47.68,47.71,47.68,47.7,3832.0,44.1853,44.2131,44.1853,44.2038,3832.0
2022-11-21 14:35:00,47.7,47.75,47.7,47.75,5401.0,44.2038,44.2501,44.2038,44.2501,5401.0
2022-11-21 14:40:00,47.76,47.77,47.72,47.72,6093.0,44.2594,44.2687,44.2223,44.2223,6093.0
2022-11-21 14:45:00,47.71,47.74,47.7,47.73,3078.0,44.2131,44.2409,44.2038,44.2316,3078.0
2022-11-21 14:50:00,47.73,47.76,47.73,47.76,4100.0,44.2316,44.2594,44.2316,44.2594,4100.0
2022-11-21 14:55:00,47.74,47.75,47.69,47.7,6745.0,44.2409,44.2501,44.1945,44.2038,6745.0
2022-11-21 15:00:00,47.67,47.75,47.67,47.74,5735.0,44.176,44.2501,44.176,44.2409,5735.0
2022-11-21 15:05:00,47.74,47.77,47.73,47.77,10813.0,44.2409,44.2687,44.2316,44.2687,10813.0
2022-11-21 15:10:00,47.76,47.76,47.74,47.75,6188.0,44.2594,44.2594,44.2409,44.2501,6188.0
2022-11-21 15:15:00,47.76,47.77,47.73,47.76,14177.0,44.2594,44.2687,44.2316,44.2594,14177.0
2022-11-21 15:20:00,47.75,47.76,47.71,47.72,7654.0,44.2501,44.2594,44.2131,44.2223,7654.0
2022-11-21 15:25:00,47.72,47.72,47.66,47.69,12323.0,44.2223,44.2223,44.1667,44.1945,12323.0
2022-11-21 15:30:00,47.7,47.77,47.7,47.7,15389.0,44.2038,44.2687,44.2038,44.2038,15389.0
2022-11-21 15:35:00,47.7,47.73,47.7,47.73,16501.0,44.2038,44.2316,44.2038,44.2316,16501.0
2022-11-21 15:40:00,47.73,47.74,47.66,47.66,15343.0,44.2316,44.2409,44.1667,44.1667,15343.0
2022-11-21 15:45:00,47.66,47.71,47.66,47.69,31959.0,44.1667,44.2131,44.1667,44.1945,31959.0
2022-11-21 15:50:00,47.69,47.73,47.67,47.69,33207.0,44.1945,44.2316,44.176,44.1945,33207.0
2022-11-21 15:55:00,47.68,47.68,47.59,47.63,52082.0,44.1853,44.1853,44.1019,44.1389,52082.0
2022-11-22 09:30:00,47.91,48.08,47.76,47.9,38172.0,44.3984,44.5559,44.2594,44.3891,38172.0
2022-11-22 09:35:00,47.9,47.98,47.84,47.84,23256.0,44.3891,44.4633,44.3335,44.3335,23256.0
2022-11-22 09:40:00,47.88,48.09,47.88,48.05,12512.0,44.3706,44.5652,44.3706,44.5281,12512.0
2022-11-22 09:45:00,48.02,48.23,48.02,48.18,22510.0,44.5003,44.6949,44.5003,44.6486,22510.0
2022-11-22 09:50:00,48.18,48.24,48.14,48.19,21210.0,44.6486,44.7042,44.6115,44.6579,21210.0
2022-11-22 09:55:00,48.2,48.26,48.2,48.26,20453.0,44.6671,44.7227,44.6671,44.7227,20453.0
2022-11-22 10:00:00,48.25,48.33,48.22,48.27,19643.0,44.7135,44.7876,44.6857,44.732,19643.0
2022-11-22 10:05:00,48.27,48.3,48.16,48.23,12801.0,44.732,44.7598,44.6301,44.6949,12801.0
2022-11-22 10:10:00,48.23,48.27,48.17,48.25,16105.0,44.6949,44.732,44.6393,44.7135,16105.0
2022-11-22 10:15:00,48.27,48.34,48.27,48.3,9921.0,44.732,44.7969,44.732,44.7598,9921.0
2022-11-22 10:20:00,48.32,48.32,48.21,48.22,4587.0,44.7784,44.7784,44.6764,44.6857,4587.0
2022-11-22 10:25:00,48.22,48.23,48.15,48.15,5010.0,44.6857,44.6949,44.6208,44.6208,5010.0
2022-11-22 10:30:00,48.15,48.16,48.06,48.13,7544.0,44.6208,44.6301,44.5374,44.6023,7544.0
2022-11-22 10:35:00,48.12,48.13,48.09,48.09,5860.0,44.593,44.6023,44.5652,44.5652,5860.0
2022-11-22 10:40:00,48.09,48.13,48.08,48.13,4670.0,44.5652,44.6023,44.5559,44.6023,4670.0
2022-11-22 10:45:00,48.14,48.17,48.13,48.17,3857.0,44.6115,44.6393,44.6023,44.6393,3857.0
2022-11-22 10:50:00,48.18,48.18,48.1,48.11,3043.0,44.6486,44.6486,44.5745,44.5837,3043.0
2022-11-22 10:55:00,48.11,48.11,48.0,48.06,8731.0,44.5837,44.5837,44.4818,44.5374,8731.0
2022-11-22 11:00:00,48.05,48.07,48.02,48.06,5300.0,44.5281,44.5467,44.5003,44.5374,5300.0
2022-11-22 11:05:00,48.06,48.12,48.05,48.12,4600.0,44.5374,44.593,44.5281,44.593,4600.0
2022-11-22 11:10:00,48.15,48.2,48.15,48.19,8330.0,44.6208,44.6671,44.6208,44.6579,8330.0
2022-11-22 11:15:00,48.18,48.22,48.12,48.22,5586.0,44.6486,44.6857,44.593,44.6857,5586.0
2022-11-22 11:20:00,48.23,48.23,48.15,48.16,3900.0,44.6949,44.6949,44.6208,44.6301,3900.0
2022-11-22 11:25:00,48.16,48.19,48.14,48.14,3997.0,44.6301,44.6579,44.6115,44.6115,3997.0
2022-11-22 11:30:00,48.14,48.17,48.11,48.14,7822.0,44.6115,44.6393,44.5837,44.6115,7822.0
2022-11-22 11:35:00,48.14,48.14,48.09,48.13,3163.0,44.6115,44.6115,44.5652,44.6023,3163.0
2022-11-22 11:40:00,48.13,48.17,48.09,48.16,10154.0,44.6023,44.6393,44.5652,44.6301,10154.0
2022-11-22 11:45:00,48.16,48.2,48.16,48.18,6380.0,44.6301,44.6671,44.6301,44.6486,6380.0
2022-11-22 11:50:00,48.19,48.22,48.17,48.21,2510.0,44.6579,44.6857,44.6393,44.6764,2510.0
2022-11-22 11:55:00,48.21,48.28,48.21,48.28,3160.0,44.6764,44.7413,44.6764,44.7413,3160.0
2022-11-22 12:00:00,48.3,48.31,48.27,48.29,5456.0,44.7598,44.7691,44.732,44.7506,5456.0
2022-11-22 12:05:00,48.27,48.27,48.22,48.24,3692.0,44.732,44.732,44.6857,44.7042,3692.0
2022-11-22 12:10:00,48.25,48.3,48.25,48.28,6826.0,44.7135,44.7598,44.7135,44.7413,6826.0
2022-11-22 12:15:00,48.28,48.33,48.28,48.32,4813.0,44.7413,44.7876,44.7413,44.7784,4813.0
2022-11-22 12:20:00,48.33,48.33,48.27,48.28,5977.0,44.7876,44.7876,44.732,44.7413,5977.0
2022-11-22 12:25:00,48.28,48.31,48.26,48.31,7700.0,44.7413,44.7691,44.7227,44.7691,7700.0
2022-11-22 12:30:00,48.32,48.33,48.31,48.33,5450.0,44.7784,44.7876,44.7691,44.7876,5450.0
2022-11-22 12:35:00,48.34,48.37,48.34,48.37,6000.0,44.7969,44.8247,44.7969,44.8247,6000.0
2022-11-22 12:40:00,48.38,48.38,48.35,48.37,3700.0,44.834,44.834,44.8062,44.8247,3700.0
2022-11-22 12:45:00,48.38,48.38,48.36,48.36,4529.0,44.834,44.834,44.8154,44.8154,4529.0
2022-11-22 12:50:00,48.36,48.36,48.32,48.32,6301.0,44.8154,44.8154,44.7784,44.7784,6301.0
2022-11-22 12:55:00,48.32,48.35,48.32,48.33,4104.0,44.7784,44.8062,44.7784,44.7876,4104.0
2022-11-22 13:00:00,48.33,48.34,48.29,48.33,8401.0,44.7876,44.7969,44.7506,44.7876,8401.0
2022-11-22 13:05:00,48.33,48.34,48.3,48.33,1800.0,44.7876,44.7969,44.7598,44.7876,1800.0
2022-11-22 13:10:00,48.33,48.37,48.33,48.36,6800.0,44.7876,44.8247,44.7876,44.8154,6800.0
2022-11-22 13:15:00,48.37,48.38,48.34,48.34,3054.0,44.8247,44.834,44.7969,44.7969,3054.0
2022-11-22 13:20:00,48.34,48.35,48.29,48.31,4415.0,44.7969,44.8062,44.7506,44.7691,4415.0
2022-11-22 13:25:00,48.31,48.32,48.29,48.31,5296.0,44.7691,44.7784,44.7506,44.7691,5296.0
2022-11-22 13:30:00,48.31,48.31,48.27,48.29,5314.0,44.7691,44.7691,44.732,44.7506,5314.0
2022-11-22 13:35:00,48.28,48.28,48.22,48.22,3004.0,44.7413,44.7413,44.6857,44.6857,3004.0
2022-11-22 13:40:00,48.22,48.24,48.21,48.23,3000.0,44.6857,44.7042,44.6764,44.6949,3000.0
2022-11-22 13:45:00,48.24,48.26,48.23,48.23,3371.0,44.7042,44.7227,44.6949,44.6949,3371.0
2022-11-22 13:50:00,48.24,48.25,48.21,48.24,4652.0,44.7042,44.7135,44.6764,44.7042,4652.0
2022-11-22 13:55:00,48.23,48.23,48.22,48.23,5100.0,44.6949,44.6949,44.6857,44.6949,5100.0
2022-11-22 14:00:00,48.23,48.25,48.21,48.23,5900.0,44.6949,44.7135,44.6764,44.6949,5900.0
2022-11-22 14:05:00,48.23,48.23,48.19,48.21,7759.0,44.6949,44.6949,44.6579,44.6764,7759.0
2022-11-22 14:10:00,48.22,48.23,48.21,48.21,3971.0,44.6857,44.6949,44.6764,44.6764,3971.0
2022-11-22 14:15:00,48.22,48.27,48.22,48.26,7432.0,44.6857,44.732,44.6857,44.7227,7432.0
2022-11-22 14:20:00,48.26,48.27,48.26,48.27,4927.0,44.7227,44.732,44.7227,44.732,4927.0
2022-11-22 14:25:00,48.27,48.28,48.26,48.27,5554.0,44.732,44.7413,44.7227,44.732,5554.0
2022-11-22 14:30:00,48.27,48.27,48.25,48.26,5084.0,44.732,44.732,44.7135,44.7227,5084.0
2022-11-22 14:35:00,48.26,48.32,48.24,48.29,11410.0,44.7227,44.7784,44.7042,44.7506,11410.0
2022-11-22 14:40:00,48.29,48.32,48.27,48.27,10072.0,44.7506,44.7784,44.732,44.732,10072.0
2022-11-22 14:45:00,48.28,48.28,48.25,48.27,6394.0,44.7413,44.7413,44.7135,44.732,6394.0
2022-11-22 14:50:00,48.26,48.29,48.26,48.28,7069.0,44.7227,44.7506,44.7227,44.7413,7069.0
2022-11-22 14:55:00,48.28,48.3,48.27,48.28,5732.0,44.7413,44.7598,44.732,44.7413,5732.0
2022-11-22 15:00:00,48.26,48.33,48.26,48.33,5160.0,44.7227,44.7876,44.7227,44.7876,5160.0
2022-11-22 15:05:00,48.33,48.34,48.31,48.31,4195.0,44.7876,44.7969,44.7691,44.7691,4195.0
2022-11-22 15:10:00,48.32,48.33,48.28,48.3,4384.0,44.7784,44.7876,44.7413,44.7598,4384.0
2022-11-22 15:15:00,48.31,48.32,48.27,48.28,7523.0,44.7691,44.7784,44.732,44.7413,7523.0
2022-11-22 15:20:00,48.3,48.35,48.3,48.34,6771.0,44.7598,44.8062,44.7598,44.7969,6771.0
2022-11-22 15:25:00,48.34,48.37,48.33,48.34,12325.0,44.7969,44.8247,44.7876,44.7969,12325.0
2022-11-22 15:30:00,48.34,48.37,48.33,48.37,6175.0,44.7969,44.8247,44.7876,44.8247,6175.0
2022-11-22 15:35:00,48.36,48.38,48.32,48.33,9724.0,44.8154,44.834,44.7784,44.7876,9724.0
2022-11-22 15:40:00,48.32,48.33,48.3,48.31,8539.0,44.7784,44.7876,44.7598,44.7691,8539.0
2022-11-22 15:45:00,48.31,48.37,48.31,48.34,10939.0,44.7691,44.8247,44.7691,44.7969,10939.0
2022-11-22 15:50:00,48.35,48.4,48.31,48.33,34828.0,44.8062,44.8525,44.7691,44.7876,34828.0
2022-11-22 15:55:00,48.32,48.41,48.28,48.38,49532.0,44.7784,44.8618,44.7413,44.834,49532.0
2022-11-23 09:30:00,48.36,48.54,48.34,48.51,13819.0,44.8154,44.9822,44.7969,44.9544,13819.0
2022-11-23 09:35:00,48.48,48.6,48.47,48.59,10001.0,44.9266,45.0378,44.9174,45.0286,10001.0
2022-11-23 09:40:00,48.61,48.71,48.61,48.68,4494.0,45.0471,45.1398,45.0471,45.112,4494.0
2022-11-23 09:45:00,48.69,48.84,48.63,48.74,17558.0,45.1212,45.2602,45.0656,45.1676,17558.0
2022-11-23 09:50:00,48.73,48.8,48.73,48.79,11279.0,45.1583,45.2232,45.1583,45.2139,11279.0
2022-11-23 09:55:00,48.79,48.81,48.71,48.73,8631.0,45.2139,45.2324,45.1398,45.1583,8631.0
2022-11-23 10:00:00,48.76,48.81,48.68,48.78,8609.0,45.1861,45.2324,45.112,45.2046,8609.0
2022-11-23 10:05:00,48.79,48.86,48.79,48.86,5819.0,45.2139,45.2788,45.2139,45.2788,5819.0
2022-11-23 10:10:00,48.85,48.88,48.85,48.86,7675.0,45.2695,45.2973,45.2695,45.2788,7675.0
2022-11-23 10:15:00,48.86,48.86,48.77,48.81,6862.0,45.2788,45.2788,45.1954,45.2324,6862.0
2022-11-23 10:20:00,48.78,48.82,48.78,48.81,4702.0,45.2046,45.2417,45.2046,45.2324,4702.0
2022-11-23 10:25:00,48.83,48.83,48.76,48.77,6371.0,45.251,45.251,45.1861,45.1954,6371.0
2022-11-23 10:30:00,48.76,48.82,48.73,48.81,6954.0,45.1861,45.2417,45.1583,45.2324,6954.0
2022-11-23 10:35:00,48.81,48.85,48.79,48.84,7324.0,45.2324,45.2695,45.2139,45.2602,7324.0
2022-11-23 10:40:00,48.87,48.91,48.83,48.88,6557.0,45.288,45.3251,45.251,45.2973,6557.0
2022-11-23 10:45:00,48.88,48.88,48.83,48.83,2684.0,45.2973,45.2973,45.251,45.251,2684.0
2022-11-23 10:50:00,48.82,48.83,48.78,48.81,4805.0,45.2417,45.251,45.2046,45.2324,4805.0
2022-11-23 10:55:00,48.82,48.84,48.81,48.83,4700.0,45.2417,45.2602,45.2324,45.251,4700.0
2022-11-23 11:00:00,48.84,48.86,48.81,48.84,5106.0,45.2602,45.2788,45.2324,45.2602,5106.0
2022-11-23 11:05:00,48.84,48.91,48.84,48.89,6588.0,45.2602,45.3251,45.2602,45.3066,6588.0
2022-11-23 11:10:00,48.89,48.93,48.89,48.93,5189.0,45.3066,45.3436,45.3066,45.3436,5189.0
2022-11-23 11:15:00,48.93,48.94,48.91,48.91,4222.0,45.3436,45.3529,45.3251,45.3251,4222.0
2022-11-23 11:20:00,48.91,48.98,48.91,48.97,7950.0,45.3251,45.39,45.3251,45.3807,7950.0
2022-11-23 11:25:00,48.96,48.97,48.91,48.94,8419.0,45.3714,45.3807,45.3251,45.3529,8419.0
2022-11-23 11:30:00,48.93,48.93,48.89,48.91,13548.0,45.3436,45.3436,45.3066,45.3251,13548.0
2022-11-23 11:35:00,48.91,48.91,48.88,48.9,13365.0,45.3251,45.3251,45.2973,45.3158,13365.0
2022-11-23 11:40:00,48.89,48.89,48.79,48.83,10909.0,45.3066,45.3066,45.2139,45.251,10909.0
2022-11-23 11:45:00,48.8,48.8,48.77,48.78,7398.0,45.2232,45.2232,45.1954,45.2046,7398.0
2022-11-23 11:50:00,48.77,48.8,48.67,48.67,5082.0,45.1954,45.2232,45.1027,45.1027,5082.0
2022-11-23 11:55:00,48.67,48.68,48.59,48.64,11206.0,45.1027,45.112,45.0286,45.0749,11206.0
2022-11-23 12:00:00,48.63,48.65,48.61,48.65,5114.0,45.0656,45.0842,45.0471,45.0842,5114.0
2022-11-23 12:05:00,48.66,48.71,48.66,48.69,4289.0,45.0934,45.1398,45.0934,45.1212,4289.0
2022-11-23 12:10:00,48.7,48.7,48.66,48.66,4904.0,45.1305,45.1305,45.0934,45.0934,4904.0
2022-11-23 12:15:00,48.66,48.7,48.66,48.69,3527.0,45.0934,45.1305,45.0934,45.1212,3527.0
2022-11-23 12:20:00,48.68,48.69,48.65,48.65,2158.0,45.112,45.1212,45.0842,45.0842,2158.0
2022-11-23 12:25:00,48.66,48.68,48.64,48.66,4540.0,45.0934,45.112,45.0749,45.0934,4540.0
2022-11-23 12:30:00,48.66,48.69,48.65,48.69,2957.0,45.0934,45.1212,45.0842,45.1212,2957.0
2022-11-23 12:35:00,48.69,48.69,48.67,48.67,3700.0,45.1212,45.1212,45.1027,45.1027,3700.0
2022-11-23 12:40:00,48.67,48.67,48.58,48.58,4640.0,45.1027,45.1027,45.0193,45.0193,4640.0
2022-11-23 12:45:00,48.57,48.63,48.57,48.61,1700.0,45.01,45.0656,45.01,45.0471,1700.0
2022-11-23 12:50:00,48.6,48.6,48.47,48.49,8631.0,45.0378,45.0378,44.9174,44.9359,8631.0
2022-11-23 12:55:00,48.47,48.47,48.38,48.45,3499.0,44.9174,44.9174,44.834,44.8988,3499.0
2022-11-23 13:00:00,48.45,48.48,48.43,48.47,2783.0,44.8988,44.9266,44.8803,44.9174,2783.0
2022-11-23 13:05:00,48.46,48.46,48.43,48.43,1600.0,44.9081,44.9081,44.8803,44.8803,1600.0
2022-11-23 13:10:00,48.4,48.45,48.4,48.42,3409.0,44.8525,44.8988,44.8525,44.871,3409.0
2022-11-23 13:15:00,48.43,48.44,48.42,48.42,1870.0,44.8803,44.8896,44.871,44.871,1870.0
2022-11-23 13:20:00,48.43,48.45,48.41,48.42,3182.0,44.8803,44.8988,44.8618,44.871,3182.0
2022-11-23 13:25:00,48.42,48.47,48.42,48.47,2250.0,44.871,44.9174,44.871,44.9174,2250.0
2022-11-23 13:30:00,48.47,48.48,48.45,48.47,7934.0,44.9174,44.9266,44.8988,44.9174,7934.0
2022-11-23 13:35:00,48.47,48.51,48.46,48.49,4686.0,44.9174,44.9544,44.9081,44.9359,4686.0
2022-11-23 13:40:00,48.48,48.52,48.48,48.52,4099.0,44.9266,44.9637,44.9266,44.9637,4099.0
2022-11-23 13:45:00,48.52,48.52,48.49,48.49,2600.0,44.9637,44.9637,44.9359,44.9359,2600.0
2022-11-23 13:50:00,48.48,48.48,48.45,48.46,4599.0,44.9266,44.9266,44.8988,44.9081,4599.0
2022-11-23 13:55:00,48.46,48.46,48.44,48.44,2719.0,44.9081,44.9081,44.8896,44.8896,2719.0
2022-11-23 14:00:00,48.45,48.69,48.36,48.63,17731.0,44.8988,45.1212,44.8154,45.0656,17731.0
2022-11-23 14:05:00,48.61,48.63,48.54,48.59,7249.0,45.0471,45.0656,44.9822,45.0286,7249.0
2022-11-23 14:10:00,48.56,48.56,48.48,48.56,5068.0,45.0008,45.0008,44.9266,45.0008,5068.0
2022-11-23 14:15:00,48.57,48.6,48.54,48.55,3900.0,45.01,45.0378,44.9822,44.9915,3900.0
2022-11-23 14:20:00,48.56,48.57,48.53,48.57,3426.0,45.0008,45.01,44.973,45.01,3426.0
2022-11-23 14:25:00,48.57,48.65,48.57,48.63,6899.0,45.01,45.0842,45.01,45.0656,6899.0
2022-11-23 14:30:00,48.59,48.61,48.58,48.58,2700.0,45.0286,45.0471,45.0193,45.0193,2700.0
2022-11-23 14:35:00,48.53,48.56,48.52,48.53,6169.0,44.973,45.0008,44.9637,44.973,6169.0
2022-11-23 14:40:00,48.55,48.6,48.55,48.6,3979.0,44.9915,45.0378,44.9915,45.0378,3979.0
2022-11-23 14:45:00,48.59,48.67,48.59,48.66,3627.0,45.0286,45.1027,45.0286,45.0934,3627.0
2022-11-23 14:50:00,48.65,48.68,48.62,48.62,5109.0,45.0842,45.112,45.0564,45.0564,5109.0
2022-11-23 14:55:00,48.62,48.64,48.62,48.62,7115.0,45.0564,45.0749,45.0564,45.0564,7115.0
2022-11-23 15:00:00,48.62,48.62,48.55,48.6,6301.0,45.0564,45.0564,44.9915,45.0378,6301.0
2022-11-23 15:05:00,48.62,48.66,48.62,48.66,2741.0,45.0564,45.0934,45.0564,45.0934,2741.0
2022-11-23 15:10:00,48.66,48.67,48.63,48.65,6573.0,45.0934,45.1027,45.0656,45.0842,6573.0
2022-11-23 15:15:00,48.65,48.69,48.65,48.68,8341.0,45.0842,45.1212,45.0842,45.112,8341.0
2022-11-23 15:20:00,48.68,48.68,48.6,48.61,9186.0,45.112,45.112,45.0378,45.0471,9186.0
2022-11-23 15:25:00,48.62,48.62,48.58,48.58,5475.0,45.0564,45.0564,45.0193,45.0193,5475.0
2022-11-23 15:30:00,48.58,48.58,48.55,48.56,6336.0,45.0193,45.0193,44.9915,45.0008,6336.0
2022-11-23 15:35:00,48.56,48.57,48.54,48.57,7829.0,45.0008,45.01,44.9822,45.01,7829.0
2022-11-23 15:40:00,48.58,48.58,48.51,48.52,7791.0,45.0193,45.0193,44.9544,44.9637,7791.0
2022-11-23 15:45:00,48.51,48.55,48.49,48.53,19873.0,44.9544,44.9915,44.9359,44.973,19873.0
2022-11-23 15:50:00,48.55,48.59,48.54,48.55,23212.0,44.9915,45.0286,44.9822,44.9915,23212.0
2022-11-23 15:55:00,48.55,48.58,48.51,48.58,33670.0,44.9915,45.0193,44.9544,45.0193,33670.0
2022-11-25 09:30:00,48.77,49.05,48.77,48.78,20651.0,45.1954,45.4548,45.1954,45.2046,20651.0
2022-11-25 09:35:00,48.78,48.85,48.67,48.67,10440.0,45.2046,45.2695,45.1027,45.1027,10440.0
2022-11-25 09:40:00,48.66,48.71,48.61,48.71,9000.0,45.0934,45.1398,45.0471,45.1398,9000.0
2022-11-25 09:45:00,48.72,48.76,48.7,48.74,3974.0,45.149,45.1861,45.1305,45.1676,3974.0
2022-11-25 09:50:00,48.71,48.71,48.63,48.66,4835.0,45.1398,45.1398,45.0656,45.0934,4835.0
2022-11-25 09:55:00,48.64,48.71,48.62,48.71,5984.0,45.0749,45.1398,45.0564,45.1398,5984.0
2022-11-25 10:00:00,48.7,48.74,48.7,48.71,4082.0,45.1305,45.1676,45.1305,45.1398,4082.0
2022-11-25 10:05:00,48.71,48.77,48.7,48.76,2100.0,45.1398,45.1954,45.1305,45.1861,2100.0
2022-11-25 10:10:00,48.74,48.76,48.72,48.73,7395.0,45.1676,45.1861,45.149,45.1583,7395.0
2022-11-25 10:15:00,48.73,48.73,48.68,48.71,7699.0,45.1583,45.1583,45.112,45.1398,7699.0
2022-11-25 10:20:00,48.7,48.77,48.62,48.62,10133.0,45.1305,45.1954,45.0564,45.0564,10133.0
2022-11-25 10:25:00,48.62,48.68,48.62,48.66,5281.0,45.0564,45.112,45.0564,45.0934,5281.0
2022-11-25 10:30:00,48.67,48.68,48.61,48.62,5103.0,45.1027,45.112,45.0471,45.0564,5103.0
2022-11-25 10:35:00,48.61,48.61,48.57,48.59,6917.0,45.0471,45.0471,45.01,45.0286,6917.0
2022-11-25 10:40:00,48.61,48.62,48.58,48.59,6616.0,45.0471,45.0564,45.0193,45.0286,6616.0
2022-11-25 10:45:00,48.59,48.59,48.52,48.57,6978.0,45.0286,45.0286,44.9637,45.01,6978.0
2022-11-25 10:50:00,48.57,48.57,48.53,48.55,3432.0,45.01,45.01,44.973,44.9915,3432.0
2022-11-25 10:55:00,48.55,48.57,48.52,48.56,5944.0,44.9915,45.01,44.9637,45.0008,5944.0
2022-11-25 11:00:00,48.56,48.56,48.52,48.55,7922.0,45.0008,45.0008,44.9637,44.9915,7922.0
2022-11-25 11:05:00,48.55,48.59,48.54,48.57,7902.0,44.9915,45.0286,44.9822,45.01,7902.0
2022-11-25 11:10:00,48.58,48.58,48.54,48.55,1700.0,45.0193,45.0193,44.9822,44.9915,1700.0
2022-11-25 11:15:00,48.54,48.58,48.52,48.58,3628.0,44.9822,45.0193,44.9637,45.0193,3628.0
2022-11-25 11:20:00,48.58,48.62,48.58,48.59,7000.0,45.0193,45.0564,45.0193,45.0286,7000.0
2022-11-25 11:25:00,48.59,48.65,48.58,48.61,8374.0,45.0286,45.0842,45.0193,45.0471,8374.0
2022-11-25 11:30:00,48.6,48.62,48.59,48.6,8252.0,45.0378,45.0564,45.0286,45.0378,8252.0
2022-11-25 11:35:00,48.59,48.6,48.59,48.6,8622.0,45.0286,45.0378,45.0286,45.0378,8622.0
2022-11-25 11:40:00,48.6,48.6,48.59,48.6,4685.0,45.0378,45.0378,45.0286,45.0378,4685.0
2022-11-25 11:45:00,48.61,48.62,48.59,48.59,5758.0,45.0471,45.0564,45.0286,45.0286,5758.0
2022-11-25 11:50:00,48.6,48.62,48.6,48.61,2135.0,45.0378,45.0564,45.0378,45.0471,2135.0
2022-11-25 11:55:00,48.61,48.61,48.59,48.59,8241.0,45.0471,45.0471,45.0286,45.0286,8241.0
2022-11-25 12:00:00,48.59,48.59,48.54,48.55,7674.0,45.0286,45.0286,44.9822,44.9915,7674.0
2022-11-25 12:05:00,48.53,48.53,48.49,48.49,2751.0,44.973,44.973,44.9359,44.9359,2751.0
2022-11-25 12:10:00,48.5,48.54,48.5,48.53,3879.0,44.9452,44.9822,44.9452,44.973,3879.0
2022-11-25 12:15:00,48.52,48.52,48.49,48.49,1000.0,44.9637,44.9637,44.9359,44.9359,1000.0
2022-11-25 12:20:00,48.5,48.5,48.49,48.5,2770.0,44.9452,44.9452,44.9359,44.9452,2770.0
2022-11-25 12:25:00,48.5,48.51,48.5,48.51,5344.0,44.9452,44.9544,44.9452,44.9544,5344.0
2022-11-25 12:30:00,48.5,48.52,48.48,48.48,7148.0,44.9452,44.9637,44.9266,44.9266,7148.0
2022-11-25 12:35:00,48.48,48.5,48.46,48.48,3841.0,44.9266,44.9452,44.9081,44.9266,3841.0
2022-11-25 12:40:00,48.49,48.5,48.45,48.46,4189.0,44.9359,44.9452,44.8988,44.9081,4189.0
2022-11-25 12:45:00,48.47,48.47,48.44,48.44,3134.0,44.9174,44.9174,44.8896,44.8896,3134.0
2022-11-25 12:50:00,48.42,48.48,48.41,48.41,12313.0,44.871,44.9266,44.8618,44.8618,12313.0
2022-11-25 12:55:00,48.4,48.42,48.35,48.41,16655.0,44.8525,44.871,44.8062,44.8618,16655.0
2022-11-28 09:30:00,48.13,48.27,48.07,48.23,10038.0,44.6023,44.732,44.5467,44.6949,10038.0
2022-11-28 09:35:00,48.28,48.31,48.19,48.19,9963.0,44.7413,44.7691,44.6579,44.6579,9963.0
2022-11-28 09:40:00,48.17,48.29,48.15,48.29,5344.0,44.6393,44.7506,44.6208,44.7506,5344.0
2022-11-28 09:45:00,48.3,48.32,48.27,48.29,4487.0,44.7598,44.7784,44.732,44.7506,4487.0
2022-11-28 09:50:00,48.28,48.29,48.24,48.25,5468.0,44.7413,44.7506,44.7042,44.7135,5468.0
2022-11-28 09:55:00,48.24,48.24,48.18,48.24,4611.0,44.7042,44.7042,44.6486,44.7042,4611.0
2022-11-28 10:00:00,48.24,48.29,48.21,48.23,10364.0,44.7042,44.7506,44.6764,44.6949,10364.0
2022-11-28 10:05:00,48.23,48.23,48.16,48.2,2601.0,44.6949,44.6949,44.6301,44.6671,2601.0
2022-11-28 10:10:00,48.2,48.27,48.17,48.27,6177.0,44.6671,44.732,44.6393,44.732,6177.0
2022-11-28 10:15:00,48.26,48.3,48.24,48.3,7899.0,44.7227,44.7598,44.7042,44.7598,7899.0
2022-11-28 10:20:00,48.34,48.34,48.23,48.23,6764.0,44.7969,44.7969,44.6949,44.6949,6764.0
2022-11-28 10:25:00,48.21,48.25,48.13,48.24,6673.0,44.6764,44.7135,44.6023,44.7042,6673.0
2022-11-28 10:30:00,48.23,48.24,48.19,48.24,14412.0,44.6949,44.7042,44.6579,44.7042,14412.0
2022-11-28 10:35:00,48.23,48.28,48.23,48.24,3460.0,44.6949,44.7413,44.6949,44.7042,3460.0
2022-11-28 10:40:00,48.22,48.27,48.22,48.26,3583.0,44.6857,44.732,44.6857,44.7227,3583.0
2022-11-28 10:45:00,48.25,48.27,48.17,48.19,5189.0,44.7135,44.732,44.6393,44.6579,5189.0
2022-11-28 10:50:00,48.19,48.2,48.16,48.19,4838.0,44.6579,44.6671,44.6301,44.6579,4838.0
2022-11-28 10:55:00,48.19,48.22,48.19,48.2,3115.0,44.6579,44.6857,44.6579,44.6671,3115.0
2022-11-28 11:00:00,48.21,48.23,48.21,48.21,1100.0,44.6764,44.6949,44.6764,44.6764,1100.0
2022-11-28 11:05:00,48.21,48.23,48.18,48.22,4024.0,44.6764,44.6949,44.6486,44.6857,4024.0
2022-11-28 11:10:00,48.23,48.32,48.22,48.32,2543.0,44.6949,44.7784,44.6857,44.7784,2543.0
2022-11-28 11:15:00,48.32,48.34,48.32,48.33,4537.0,44.7784,44.7969,44.7784,44.7876,4537.0
2022-11-28 11:20:00,48.3,48.32,48.27,48.32,5900.0,44.7598,44.7784,44.732,44.7784,5900.0
2022-11-28 11:25:00,48.31,48.33,48.27,48.27,3655.0,44.7691,44.7876,44.732,44.732,3655.0
2022-11-28 11:30:00,48.27,48.27,48.21,48.21,2907.0,44.732,44.732,44.6764,44.6764,2907.0
2022-11-28 11:35:00,48.2,48.25,48.2,48.24,3278.0,44.6671,44.7135,44.6671,44.7042,3278.0
2022-11-28 11:40:00,48.24,48.31,48.23,48.28,2896.0,44.7042,44.7691,44.6949,44.7413,2896.0
2022-11-28 11:45:00,48.29,48.31,48.28,48.31,1705.0,44.7506,44.7691,44.7413,44.7691,1705.0
2022-11-28 11:50:00,48.31,48.36,48.3,48.36,5469.0,44.7691,44.8154,44.7598,44.8154,5469.0
2022-11-28 11:55:00,48.36,48.36,48.35,48.35,2300.0,44.8154,44.8154,44.8062,44.8062,2300.0
2022-11-28 12:00:00,48.35,48.37,48.23,48.26,9854.0,44.8062,44.8247,44.6949,44.7227,9854.0
2022-11-28 12:05:00,48.38,48.47,48.28,48.28,8973.0,44.834,44.9174,44.7413,44.7413,8973.0
2022-11-28 12:10:00,48.27,48.28,48.22,48.25,3545.0,44.732,44.7413,44.6857,44.7135,3545.0
2022-11-28 12:15:00,48.28,48.36,48.27,48.36,2800.0,44.7413,44.8154,44.732,44.8154,2800.0
2022-11-28 12:20:00,48.36,48.36,48.32,48.33,1787.0,44.8154,44.8154,44.7784,44.7876,1787.0
2022-11-28 12:25:00,48.32,48.32,48.31,48.32,1516.0,44.7784,44.7784,44.7691,44.7784,1516.0
2022-11-28 12:30:00,48.31,48.33,48.29,48.29,1600.0,44.7691,44.7876,44.7506,44.7506,1600.0
2022-11-28 12:35:00,48.28,48.32,48.27,48.3,2397.0,44.7413,44.7784,44.732,44.7598,2397.0
2022-11-28 12:40:00,48.3,48.31,48.3,48.31,2512.0,44.7598,44.7691,44.7598,44.7691,2512.0
2022-11-28 12:45:00,48.3,48.31,48.29,48.29,2024.0,44.7598,44.7691,44.7506,44.7506,2024.0
2022-11-28 12:50:00,48.29,48.29,48.19,48.2,4752.0,44.7506,44.7506,44.6579,44.6671,4752.0
2022-11-28 12:55:00,48.19,48.22,48.19,48.2,1800.0,44.6579,44.6857,44.6579,44.6671,1800.0
2022-11-28 13:00:00,48.21,48.23,48.19,48.23,3089.0,44.6764,44.6949,44.6579,44.6949,3089.0
2022-11-28 13:05:00,48.22,48.24,48.22,48.23,1766.0,44.6857,44.7042,44.6857,44.6949,1766.0
2022-11-28 13:10:00,48.23,48.25,48.2,48.25,7038.0,44.6949,44.7135,44.6671,44.7135,7038.0
2022-11-28 13:15:00,48.23,48.25,48.23,48.24,1500.0,44.6949,44.7135,44.6949,44.7042,1500.0
2022-11-28 13:20:00,48.24,48.27,48.23,48.26,3800.0,44.7042,44.732,44.6949,44.7227,3800.0
2022-11-28 13:25:00,48.25,48.27,48.25,48.26,3561.0,44.7135,44.732,44.7135,44.7227,3561.0
2022-11-28 13:30:00,48.26,48.26,48.21,48.23,4830.0,44.7227,44.7227,44.6764,44.6949,4830.0
2022-11-28 13:35:00,48.23,48.26,48.22,48.24,1600.0,44.6949,44.7227,44.6857,44.7042,1600.0
2022-11-28 13:40:00,48.25,48.26,48.22,48.22,2409.0,44.7135,44.7227,44.6857,44.6857,2409.0
2022-11-28 13:45:00,48.22,48.25,48.22,48.25,3170.0,44.6857,44.7135,44.6857,44.7135,3170.0
2022-11-28 13:50:00,48.24,48.24,48.18,48.19,3062.0,44.7042,44.7042,44.6486,44.6579,3062.0
2022-11-28 13:55:00,48.2,48.2,48.13,48.13,3236.0,44.6671,44.6671,44.6023,44.6023,3236.0
2022-11-28 14:00:00,48.12,48.12,48.08,48.09,4076.0,44.593,44.593,44.5559,44.5652,4076.0
2022-11-28 14:05:00,48.09,48.09,48.07,48.08,2124.0,44.5652,44.5652,44.5467,44.5559,2124.0
2022-11-28 14:10:00,48.08,48.09,48.05,48.05,3274.0,44.5559,44.5652,44.5281,44.5281,3274.0
2022-11-28 14:15:00,48.05,48.07,48.05,48.06,2848.0,44.5281,44.5467,44.5281,44.5374,2848.0
2022-11-28 14:20:00,48.06,48.06,48.01,48.03,2956.0,44.5374,44.5374,44.4911,44.5096,2956.0
2022-11-28 14:25:00,48.02,48.05,48.02,48.05,1725.0,44.5003,44.5281,44.5003,44.5281,1725.0
2022-11-28 14:30:00,48.05,48.05,48.01,48.03,2791.0,44.5281,44.5281,44.4911,44.5096,2791.0
2022-11-28 14:35:00,48.04,48.04,48.02,48.03,4207.0,44.5189,44.5189,44.5003,44.5096,4207.0
2022-11-28 14:40:00,48.03,48.05,48.02,48.05,4976.0,44.5096,44.5281,44.5003,44.5281,4976.0
2022-11-28 14:45:00,48.07,48.08,48.06,48.06,7941.0,44.5467,44.5559,44.5374,44.5374,7941.0
2022-11-28 14:50:00,48.06,48.08,48.05,48.07,1771.0,44.5374,44.5559,44.5281,44.5467,1771.0
2022-11-28 14:55:00,48.06,48.06,48.04,48.04,3312.0,44.5374,44.5374,44.5189,44.5189,3312.0
2022-11-28 15:00:00,48.03,48.04,48.01,48.04,5223.0,44.5096,44.5189,44.4911,44.5189,5223.0
2022-11-28 15:05:00,48.02,48.06,48.02,48.05,17092.0,44.5003,44.5374,44.5003,44.5281,17092.0
2022-11-28 15:10:00,48.05,48.05,47.98,47.99,21492.0,44.5281,44.5281,44.4633,44.4725,21492.0
2022-11-28 15:15:00,47.99,47.99,47.96,47.98,12063.0,44.4725,44.4725,44.4447,44.4633,12063.0
2022-11-28 15:20:00,47.99,48.01,47.96,47.96,7695.0,44.4725,44.4911,44.4447,44.4447,7695.0
2022-11-28 15:25:00,47.95,47.96,47.92,47.95,18883.0,44.4355,44.4447,44.4077,44.4355,18883.0
2022-11-28 15:30:00,47.95,47.97,47.93,47.95,14642.0,44.4355,44.454,44.4169,44.4355,14642.0
2022-11-28 15:35:00,47.95,47.97,47.93,47.93,11539.0,44.4355,44.454,44.4169,44.4169,11539.0
2022-11-28 15:40:00,47.92,48.02,47.92,48.01,20348.0,44.4077,44.5003,44.4077,44.4911,20348.0
2022-11-28 15:45:00,48.01,48.01,47.97,47.97,20368.0,44.4911,44.4911,44.454,44.454,20368.0
2022-11-28 15:50:00,47.96,48.08,47.96,48.08,40378.0,44.4447,44.5559,44.4447,44.5559,40378.0
2022-11-28 15:55:00,48.07,48.13,48.05,48.12,35137.0,44.5467,44.6023,44.5281,44.593,35137.0
2022-11-29 09:30:00,48.26,48.4,48.24,48.4,26806.0,44.7227,44.8525,44.7042,44.8525,26806.0
2022-11-29 09:35:00,48.4,48.4,48.21,48.21,12749.0,44.8525,44.8525,44.6764,44.6764,12749.0
2022-11-29 09:40:00,48.23,48.24,48.05,48.08,10040.0,44.6949,44.7042,44.5281,44.5559,10040.0
2022-11-29 09:45:00,48.08,48.08,47.96,47.98,11793.0,44.5559,44.5559,44.4447,44.4633,11793.0
2022-11-29 09:50:00,47.97,48.13,47.96,48.09,14070.0,44.454,44.6023,44.4447,44.5652,14070.0
2022-11-29 09:55:00,48.1,48.2,48.07,48.2,6211.0,44.5745,44.6671,44.5467,44.6671,6211.0
2022-11-29 10:00:00,48.19,48.26,48.19,48.24,13263.0,44.6579,44.7227,44.6579,44.7042,13263.0
2022-11-29 10:05:00,48.23,48.24,48.15,48.21,14494.0,44.6949,44.7042,44.6208,44.6764,14494.0
2022-11-29 10:10:00,48.22,48.25,48.19,48.22,8299.0,44.6857,44.7135,44.6579,44.6857,8299.0
2022-11-29 10:15:00,48.22,48.26,48.17,48.23,4640.0,44.6857,44.7227,44.6393,44.6949,4640.0
2022-11-29 10:20:00,48.25,48.26,48.2,48.22,11332.0,44.7135,44.7227,44.6671,44.6857,11332.0
2022-11-29 10:25:00,48.21,48.26,48.18,48.24,15342.0,44.6764,44.7227,44.6486,44.7042,15342.0
2022-11-29 10:30:00,48.25,48.33,48.25,48.31,6569.0,44.7135,44.7876,44.7135,44.7691,6569.0
2022-11-29 10:35:00,48.31,48.33,48.27,48.33,10056.0,44.7691,44.7876,44.732,44.7876,10056.0
2022-11-29 10:40:00,48.34,48.36,48.27,48.3,7261.0,44.7969,44.8154,44.732,44.7598,7261.0
2022-11-29 10:45:00,48.3,48.34,48.3,48.32,3730.0,44.7598,44.7969,44.7598,44.7784,3730.0
2022-11-29 10:50:00,48.32,48.33,48.28,48.29,3077.0,44.7784,44.7876,44.7413,44.7506,3077.0
2022-11-29 10:55:00,48.28,48.29,48.23,48.23,3134.0,44.7413,44.7506,44.6949,44.6949,3134.0
2022-11-29 11:00:00,48.22,48.24,48.07,48.1,11645.0,44.6857,44.7042,44.5467,44.5745,11645.0
2022-11-29 11:05:00,48.1,48.1,47.95,47.95,9874.0,44.5745,44.5745,44.4355,44.4355,9874.0
2022-11-29 11:10:00,47.95,47.99,47.89,47.92,8500.0,44.4355,44.4725,44.3799,44.4077,8500.0
2022-11-29 11:15:00,47.93,47.94,47.87,47.87,5924.0,44.4169,44.4262,44.3613,44.3613,5924.0
2022-11-29 11:20:00,47.87,47.92,47.85,47.92,6169.0,44.3613,44.4077,44.3428,44.4077,6169.0
2022-11-29 11:25:00,47.92,47.95,47.9,47.9,5168.0,44.4077,44.4355,44.3891,44.3891,5168.0
2022-11-29 11:30:00,47.9,47.93,47.88,47.92,4395.0,44.3891,44.4169,44.3706,44.4077,4395.0
2022-11-29 11:35:00,47.92,47.95,47.91,47.95,4344.0,44.4077,44.4355,44.3984,44.4355,4344.0
2022-11-29 11:40:00,47.96,47.99,47.95,47.98,5614.0,44.4447,44.4725,44.4355,44.4633,5614.0
2022-11-29 11:45:00,47.98,48.03,47.98,48.02,4300.0,44.4633,44.5096,44.4633,44.5003,4300.0
2022-11-29 11:50:00,48.02,48.03,47.98,48.03,5491.0,44.5003,44.5096,44.4633,44.5096,5491.0
2022-11-29 11:55:00,48.03,48.04,48.02,48.03,2935.0,44.5096,44.5189,44.5003,44.5096,2935.0
2022-11-29 12:00:00,48.02,48.02,47.96,47.97,3710.0,44.5003,44.5003,44.4447,44.454,3710.0
2022-11-29 12:05:00,47.97,48.0,47.95,47.97,4011.0,44.454,44.4818,44.4355,44.454,4011.0
2022-11-29 12:10:00,47.96,47.96,47.92,47.95,4747.0,44.4447,44.4447,44.4077,44.4355,4747.0
2022-11-29 12:15:00,47.96,48.0,47.95,48.0,3400.0,44.4447,44.4818,44.4355,44.4818,3400.0
2022-11-29 12:20:00,48.0,48.0,47.97,47.99,6788.0,44.4818,44.4818,44.454,44.4725,6788.0
2022-11-29 12:25:00,47.99,48.08,47.99,48.08,7426.0,44.4725,44.5559,44.4725,44.5559,7426.0
2022-11-29 12:30:00,48.08,48.11,48.08,48.11,3310.0,44.5559,44.5837,44.5559,44.5837,3310.0
2022-11-29 12:35:00,48.12,48.24,48.12,48.2,5740.0,44.593,44.7042,44.593,44.6671,5740.0
2022-11-29 12:40:00,48.2,48.2,48.16,48.16,5969.0,44.6671,44.6671,44.6301,44.6301,5969.0
2022-11-29 12:45:00,48.16,48.18,48.15,48.18,4594.0,44.6301,44.6486,44.6208,44.6486,4594.0
2022-11-29 12:50:00,48.19,48.21,48.17,48.17,4730.0,44.6579,44.6764,44.6393,44.6393,4730.0
2022-11-29 12:55:00,48.17,48.2,48.17,48.19,3011.0,44.6393,44.6671,44.6393,44.6579,3011.0
2022-11-29 13:00:00,48.19,48.2,48.15,48.17,3182.0,44.6579,44.6671,44.6208,44.6393,3182.0
2022-11-29 13:05:00,48.17,48.21,48.17,48.19,3081.0,44.6393,44.6764,44.6393,44.6579,3081.0
2022-11-29 13:10:00,48.19,48.25,48.18,48.25,6027.0,44.6579,44.7135,44.6486,44.7135,6027.0
2022-11-29 13:15:00,48.25,48.25,48.17,48.2,6500.0,44.7135,44.7135,44.6393,44.6671,6500.0
2022-11-29 13:20:00,48.19,48.2,48.16,48.19,6294.0,44.6579,44.6671,44.6301,44.6579,6294.0
2022-11-29 13:25:00,48.18,48.18,48.17,48.17,6070.0,44.6486,44.6486,44.6393,44.6393,6070.0
2022-11-29 13:30:00,48.16,48.19,48.16,48.18,3308.0,44.6301,44.6579,44.6301,44.6486,3308.0
2022-11-29 13:35:00,48.18,48.23,48.18,48.21,5744.0,44.6486,44.6949,44.6486,44.6764,5744.0
2022-11-29 13:40:00,48.22,48.22,48.18,48.18,2035.0,44.6857,44.6857,44.6486,44.6486,2035.0
2022-11-29 13:45:00,48.19,48.2,48.19,48.2,3300.0,44.6579,44.6671,44.6579,44.6671,3300.0
2022-11-29 13:50:00,48.2,48.26,48.2,48.26,4416.0,44.6671,44.7227,44.6671,44.7227,4416.0
2022-11-29 13:55:00,48.27,48.28,48.25,48.25,4162.0,44.732,44.7413,44.7135,44.7135,4162.0
2022-11-29 14:00:00,48.27,48.36,48.27,48.33,6974.0,44.732,44.8154,44.732,44.7876,6974.0
2022-11-29 14:05:00,48.34,48.36,48.32,48.35,3684.0,44.7969,44.8154,44.7784,44.8062,3684.0
2022-11-29 14:10:00,48.34,48.35,48.31,48.31,4822.0,44.7969,44.8062,44.7691,44.7691,4822.0
2022-11-29 14:15:00,48.32,48.33,48.32,48.33,4284.0,44.7784,44.7876,44.7784,44.7876,4284.0
2022-11-29 14:20:00,48.32,48.32,48.29,48.29,4434.0,44.7784,44.7784,44.7506,44.7506,4434.0
2022-11-29 14:25:00,48.28,48.28,48.23,48.24,3758.0,44.7413,44.7413,44.6949,44.7042,3758.0
2022-11-29 14:30:00,48.22,48.24,48.21,48.23,3620.0,44.6857,44.7042,44.6764,44.6949,3620.0
2022-11-29 14:35:00,48.23,48.24,48.16,48.17,7153.0,44.6949,44.7042,44.6301,44.6393,7153.0
2022-11-29 14:40:00,48.18,48.18,48.09,48.1,7368.0,44.6486,44.6486,44.5652,44.5745,7368.0
2022-11-29 14:45:00,48.09,48.13,48.08,48.13,10044.0,44.5652,44.6023,44.5559,44.6023,10044.0
2022-11-29 14:50:00,48.13,48.17,48.13,48.15,3300.0,44.6023,44.6393,44.6023,44.6208,3300.0
2022-11-29 14:55:00,48.15,48.18,48.15,48.18,8750.0,44.6208,44.6486,44.6208,44.6486,8750.0
2022-11-29 15:00:00,48.19,48.21,48.17,48.18,3767.0,44.6579,44.6764,44.6393,44.6486,3767.0
2022-11-29 15:05:00,48.18,48.25,48.18,48.25,4503.0,44.6486,44.7135,44.6486,44.7135,4503.0
2022-11-29 15:10:00,48.24,48.24,48.23,48.24,5011.0,44.7042,44.7042,44.6949,44.7042,5011.0
2022-11-29 15:15:00,48.24,48.25,48.23,48.23,5122.0,44.7042,44.7135,44.6949,44.6949,5122.0
2022-11-29 15:20:00,48.23,48.26,48.19,48.19,5075.0,44.6949,44.7227,44.6579,44.6579,5075.0
2022-11-29 15:25:00,48.2,48.2,48.16,48.18,4132.0,44.6671,44.6671,44.6301,44.6486,4132.0
2022-11-29 15:30:00,48.18,48.22,48.15,48.22,4886.0,44.6486,44.6857,44.6208,44.6857,4886.0
2022-11-29 15:35:00,48.22,48.23,48.16,48.17,7806.0,44.6857,44.6949,44.6301,44.6393,7806.0
2022-11-29 15:40:00,48.17,48.21,48.15,48.15,6627.0,44.6393,44.6764,44.6208,44.6208,6627.0
2022-11-29 15:45:00,48.15,48.2,48.11,48.2,12040.0,44.6208,44.6671,44.5837,44.6671,12040.0
2022-11-29 15:50:00,48.2,48.23,48.18,48.21,36246.0,44.6671,44.6949,44.6486,44.6764,36246.0
2022-11-29 15:55:00,48.22,48.33,48.22,48.3,32785.0,44.6857,44.7876,44.6857,44.7598,32785.0
2022-11-30 09:30:00,48.16,48.34,48.1,48.33,15330.0,44.6301,44.7969,44.5745,44.7876,15330.0
2022-11-30 09:35:00,48.32,48.33,48.25,48.29,15249.0,44.7784,44.7876,44.7135,44.7506,15249.0
2022-11-30 09:40:00,48.31,48.55,48.23,48.55,22848.0,44.7691,44.9915,44.6949,44.9915,22848.0
2022-11-30 09:45:00,48.54,48.55,48.38,48.45,8444.0,44.9822,44.9915,44.834,44.8988,8444.0
2022-11-30 09:50:00,48.44,48.44,48.35,48.35,10143.0,44.8896,44.8896,44.8062,44.8062,10143.0
2022-11-30 09:55:00,48.34,48.52,48.3,48.47,16077.0,44.7969,44.9637,44.7598,44.9174,16077.0
2022-11-30 10:00:00,48.45,48.48,48.25,48.29,11510.0,44.8988,44.9266,44.7135,44.7506,11510.0
2022-11-30 10:05:00,48.3,48.38,48.29,48.38,2400.0,44.7598,44.834,44.7506,44.834,2400.0
2022-11-30 10:10:00,48.39,48.39,48.33,48.33,2759.0,44.8432,44.8432,44.7876,44.7876,2759.0
2022-11-30 10:15:00,48.33,48.34,48.27,48.32,2900.0,44.7876,44.7969,44.732,44.7784,2900.0
2022-11-30 10:20:00,48.31,48.39,48.27,48.38,3078.0,44.7691,44.8432,44.732,44.834,3078.0
2022-11-30 10:25:00,48.36,48.36,48.28,48.3,2200.0,44.8154,44.8154,44.7413,44.7598,2200.0
2022-11-30 10:30:00,48.3,48.34,48.26,48.26,3475.0,44.7598,44.7969,44.7227,44.7227,3475.0
2022-11-30 10:35:00,48.28,48.3,48.26,48.29,2689.0,44.7413,44.7598,44.7227,44.7506,2689.0
2022-11-30 10:40:00,48.31,48.35,48.31,48.32,2100.0,44.7691,44.8062,44.7691,44.7784,2100.0
2022-11-30 10:45:00,48.29,48.29,48.21,48.22,4230.0,44.7506,44.7506,44.6764,44.6857,4230.0
2022-11-30 10:50:00,48.2,48.25,48.18,48.2,3626.0,44.6671,44.7135,44.6486,44.6671,3626.0
2022-11-30 10:55:00,48.19,48.21,48.18,48.19,2200.0,44.6579,44.6764,44.6486,44.6579,2200.0
2022-11-30 11:00:00,48.19,48.23,48.17,48.18,8562.0,44.6579,44.6949,44.6393,44.6486,8562.0
2022-11-30 11:05:00,48.16,48.27,48.16,48.24,7600.0,44.6301,44.732,44.6301,44.7042,7600.0
2022-11-30 11:10:00,48.23,48.25,48.21,48.24,4000.0,44.6949,44.7135,44.6764,44.7042,4000.0
2022-11-30 11:15:00,48.22,48.26,48.19,48.2,4953.0,44.6857,44.7227,44.6579,44.6671,4953.0
2022-11-30 11:20:00,48.2,48.24,48.2,48.24,3880.0,44.6671,44.7042,44.6671,44.7042,3880.0
2022-11-30 11:25:00,48.24,48.3,48.24,48.27,4308.0,44.7042,44.7598,44.7042,44.732,4308.0
2022-11-30 11:30:00,48.28,48.28,48.24,48.25,8383.0,44.7413,44.7413,44.7042,44.7135,8383.0
2022-11-30 11:35:00,48.25,48.28,48.25,48.28,4095.0,44.7135,44.7413,44.7135,44.7413,4095.0
2022-11-30 11:40:00,48.29,48.3,48.22,48.22,9158.0,44.7506,44.7598,44.6857,44.6857,9158.0
2022-11-30 11:45:00,48.22,48.25,48.19,48.2,7000.0,44.6857,44.7135,44.6579,44.6671,7000.0
2022-11-30 11:50:00,48.21,48.26,48.19,48.25,4446.0,44.6764,44.7227,44.6579,44.7135,4446.0
2022-11-30 11:55:00,48.25,48.26,48.19,48.23,9925.0,44.7135,44.7227,44.6579,44.6949,9925.0
2022-11-30 12:00:00,48.23,48.31,48.23,48.31,4520.0,44.6949,44.7691,44.6949,44.7691,4520.0
2022-11-30 12:05:00,48.31,48.31,48.23,48.24,3518.0,44.7691,44.7691,44.6949,44.7042,3518.0
2022-11-30 12:10:00,48.24,48.24,48.19,48.2,5071.0,44.7042,44.7042,44.6579,44.6671,5071.0
2022-11-30 12:15:00,48.2,48.2,48.1,48.11,7763.0,44.6671,44.6671,44.5745,44.5837,7763.0
2022-11-30 12:20:00,48.11,48.11,48.04,48.07,6584.0,44.5837,44.5837,44.5189,44.5467,6584.0
2022-11-30 12:25:00,48.04,48.06,48.02,48.02,4360.0,44.5189,44.5374,44.5003,44.5003,4360.0
2022-11-30 12:30:00,48.02,48.05,48.02,48.02,3696.0,44.5003,44.5281,44.5003,44.5003,3696.0
2022-11-30 12:35:00,48.03,48.03,47.97,47.98,3359.0,44.5096,44.5096,44.454,44.4633,3359.0
2022-11-30 12:40:00,47.98,48.04,47.98,48.03,2936.0,44.4633,44.5189,44.4633,44.5096,2936.0
2022-11-30 12:45:00,48.03,48.07,48.03,48.05,3609.0,44.5096,44.5467,44.5096,44.5281,3609.0
2022-11-30 12:50:00,48.05,48.08,48.05,48.08,3954.0,44.5281,44.5559,44.5281,44.5559,3954.0
2022-11-30 12:55:00,48.08,48.11,48.07,48.1,3676.0,44.5559,44.5837,44.5467,44.5745,3676.0
2022-11-30 13:00:00,48.12,48.18,48.12,48.18,3223.0,44.593,44.6486,44.593,44.6486,3223.0
2022-11-30 13:05:00,48.2,48.24,48.2,48.24,2800.0,44.6671,44.7042,44.6671,44.7042,2800.0
2022-11-30 13:10:00,48.26,48.26,48.23,48.25,2114.0,44.7227,44.7227,44.6949,44.7135,2114.0
2022-11-30 13:15:00,48.24,48.28,48.24,48.27,5496.0,44.7042,44.7413,44.7042,44.732,5496.0
2022-11-30 13:20:00,48.26,48.28,48.23,48.25,3203.0,44.7227,44.7413,44.6949,44.7135,3203.0
2022-11-30 13:25:00,48.27,48.27,48.26,48.26,2600.0,44.732,44.732,44.7227,44.7227,2600.0
2022-11-30 13:30:00,48.25,48.71,48.16,48.45,44962.0,44.7135,45.1398,44.6301,44.8988,44962.0
2022-11-30 13:35:00,48.46,48.8,48.46,48.71,20013.0,44.9081,45.2232,44.9081,45.1398,20013.0
2022-11-30 13:40:00,48.72,48.76,48.63,48.68,13820.0,45.149,45.1861,45.0656,45.112,13820.0
2022-11-30 13:45:00,48.68,48.7,48.49,48.64,10577.0,45.112,45.1305,44.9359,45.0749,10577.0
2022-11-30 13:50:00,48.63,48.69,48.63,48.68,12077.0,45.0656,45.1212,45.0656,45.112,12077.0
2022-11-30 13:55:00,48.68,48.85,48.68,48.85,15647.0,45.112,45.2695,45.112,45.2695,15647.0
2022-11-30 14:00:00,48.84,48.94,48.84,48.92,21929.0,45.2602,45.3529,45.2602,45.3344,21929.0
2022-11-30 14:05:00,48.94,49.03,48.94,48.98,25852.0,45.3529,45.4363,45.3529,45.39,25852.0
2022-11-30 14:10:00,48.99,49.04,48.95,49.03,14195.0,45.3992,45.4456,45.3622,45.4363,14195.0
2022-11-30 14:15:00,49.07,49.28,49.06,49.28,23594.0,45.4734,45.668,45.4641,45.668,23594.0
2022-11-30 14:20:00,49.26,49.33,49.21,49.31,37157.0,45.6495,45.7143,45.6031,45.6958,37157.0
2022-11-30 14:25:00,49.3,49.39,49.26,49.34,27770.0,45.6865,45.7699,45.6495,45.7236,27770.0
2022-11-30 14:30:00,49.35,49.35,49.26,49.32,32715.0,45.7329,45.7329,45.6495,45.7051,32715.0
2022-11-30 14:35:00,49.31,49.33,49.18,49.24,23447.0,45.6958,45.7143,45.5753,45.6309,23447.0
2022-11-30 14:40:00,49.24,49.24,49.14,49.17,17108.0,45.6309,45.6309,45.5382,45.5661,17108.0
2022-11-30 14:45:00,49.18,49.28,49.16,49.28,18057.0,45.5753,45.668,45.5568,45.668,18057.0
2022-11-30 14:50:00,49.28,49.33,49.22,49.24,11585.0,45.668,45.7143,45.6124,45.6309,11585.0
2022-11-30 14:55:00,49.24,49.25,49.18,49.24,8081.0,45.6309,45.6402,45.5753,45.6309,8081.0
2022-11-30 15:00:00,49.24,49.34,49.24,49.34,8925.0,45.6309,45.7236,45.6309,45.7236,8925.0
2022-11-30 15:05:00,49.33,49.41,49.33,49.38,10161.0,45.7143,45.7885,45.7143,45.7607,10161.0
2022-11-30 15:10:00,49.39,49.41,49.34,49.38,16399.0,45.7699,45.7885,45.7236,45.7607,16399.0
2022-11-30 15:15:00,49.38,49.46,49.37,49.45,11894.0,45.7607,45.8348,45.7514,45.8255,11894.0
2022-11-30 15:20:00,49.45,49.45,49.4,49.4,26240.0,45.8255,45.8255,45.7792,45.7792,26240.0
2022-11-30 15:25:00,49.39,49.45,49.38,49.45,12495.0,45.7699,45.8255,45.7607,45.8255,12495.0
2022-11-30 15:30:00,49.45,49.55,49.45,49.55,21423.0,45.8255,45.9182,45.8255,45.9182,21423.0
2022-11-30 15:35:00,49.55,49.58,49.46,49.47,26021.0,45.9182,45.946,45.8348,45.8441,26021.0
2022-11-30 15:40:00,49.47,49.47,49.41,49.46,36024.0,45.8441,45.8441,45.7885,45.8348,36024.0
2022-11-30 15:45:00,49.45,49.51,49.44,49.45,45688.0,45.8255,45.8811,45.8163,45.8255,45688.0
2022-11-30 15:50:00,49.44,49.83,49.44,49.67,155426.0,45.8163,46.1777,45.8163,46.0294,155426.0
2022-11-30 15:55:00,49.68,49.73,49.62,49.73,109913.0,46.0387,46.085,45.9831,46.085,109913.0
2022-12-01 09:30:00,49.89,49.99,49.7,49.96,23194.0,46.2333,46.3259,46.0572,46.2981,23194.0
2022-12-01 09:35:00,49.97,50.08,49.97,50.03,114932.0,46.3074,46.4094,46.3074,46.363,114932.0
2022-12-01 09:40:00,50.04,50.06,49.98,50.06,17581.0,46.3723,46.3908,46.3167,46.3908,17581.0
2022-12-01 09:45:00,50.06,50.22,50.03,50.22,18580.0,46.3908,46.5391,46.363,46.5391,18580.0
2022-12-01 09:50:00,50.22,50.33,50.22,50.3,16257.0,46.5391,46.641,46.5391,46.6132,16257.0
2022-12-01 09:55:00,50.29,50.34,50.21,50.34,17521.0,46.604,46.6503,46.5298,46.6503,17521.0
2022-12-01 10:00:00,50.34,50.46,50.22,50.27,39661.0,46.6503,46.7615,46.5391,46.5854,39661.0
2022-12-01 10:05:00,50.3,50.39,50.29,50.31,19391.0,46.6132,46.6966,46.604,46.6225,19391.0
2022-12-01 10:10:00,50.32,50.34,50.14,50.17,24165.0,46.6318,46.6503,46.465,46.4928,24165.0
2022-12-01 10:15:00,50.19,50.2,50.0,50.0,18281.0,46.5113,46.5206,46.3352,46.3352,18281.0
2022-12-01 10:20:00,49.99,50.01,49.84,49.89,25228.0,46.3259,46.3445,46.1869,46.2333,25228.0
2022-12-01 10:25:00,49.88,49.98,49.85,49.85,9606.0,46.224,46.3167,46.1962,46.1962,9606.0
2022-12-01 10:30:00,49.83,49.87,49.72,49.87,9650.0,46.1777,46.2147,46.0757,46.2147,9650.0
2022-12-01 10:35:00,49.89,49.94,49.87,49.9,9692.0,46.2333,46.2796,46.2147,46.2425,9692.0
2022-12-01 10:40:00,49.9,49.93,49.88,49.89,7514.0,46.2425,46.2703,46.224,46.2333,7514.0
2022-12-01 10:45:00,49.9,50.03,49.9,50.03,8383.0,46.2425,46.363,46.2425,46.363,8383.0
2022-12-01 10:50:00,50.03,50.12,50.03,50.07,10004.0,46.363,46.4464,46.363,46.4001,10004.0
2022-12-01 10:55:00,50.08,50.18,50.07,50.17,9400.0,46.4094,46.502,46.4001,46.4928,9400.0
2022-12-01 11:00:00,50.18,50.18,50.12,50.14,6699.0,46.502,46.502,46.4464,46.465,6699.0
2022-12-01 11:05:00,50.16,50.16,50.11,50.15,6426.0,46.4835,46.4835,46.4372,46.4742,6426.0
2022-12-01 11:10:00,50.15,50.15,50.04,50.11,14024.0,46.4742,46.4742,46.3723,46.4372,14024.0
2022-12-01 11:15:00,50.12,50.12,49.95,50.03,11781.0,46.4464,46.4464,46.2889,46.363,11781.0
2022-12-01 11:20:00,50.02,50.08,49.99,50.02,9728.0,46.3537,46.4094,46.3259,46.3537,9728.0
2022-12-01 11:25:00,50.01,50.08,50.01,50.07,8035.0,46.3445,46.4094,46.3445,46.4001,8035.0
2022-12-01 11:30:00,50.07,50.1,49.95,50.0,11164.0,46.4001,46.4279,46.2889,46.3352,11164.0
2022-12-01 11:35:00,49.99,50.05,49.93,50.01,6106.0,46.3259,46.3816,46.2703,46.3445,6106.0
2022-12-01 11:40:00,50.01,50.03,49.98,50.01,4311.0,46.3445,46.363,46.3167,46.3445,4311.0
2022-12-01 11:45:00,50.03,50.03,50.0,50.01,6207.0,46.363,46.363,46.3352,46.3445,6207.0
2022-12-01 11:50:00,50.01,50.07,49.98,50.04,10243.0,46.3445,46.4001,46.3167,46.3723,10243.0
2022-12-01 11:55:00,50.03,50.1,50.03,50.07,8779.0,46.363,46.4279,46.363,46.4001,8779.0
2022-12-01 12:00:00,50.06,50.07,49.98,49.99,12674.0,46.3908,46.4001,46.3167,46.3259,12674.0
2022-12-01 12:05:00,49.99,50.01,49.95,49.97,8471.0,46.3259,46.3445,46.2889,46.3074,8471.0
2022-12-01 12:10:00,49.97,50.02,49.96,50.02,10022.0,46.3074,46.3537,46.2981,46.3537,10022.0
2022-12-01 12:15:00,50.02,50.05,50.02,50.02,10974.0,46.3537,46.3816,46.3537,46.3537,10974.0
2022-12-01 12:20:00,50.03,50.08,50.03,50.07,9507.0,46.363,46.4094,46.363,46.4001,9507.0
2022-12-01 12:25:00,50.08,50.1,50.05,50.06,5310.0,46.4094,46.4279,46.3816,46.3908,5310.0
2022-12-01 12:30:00,50.06,50.15,50.05,50.15,3976.0,46.3908,46.4742,46.3816,46.4742,3976.0
2022-12-01 12:35:00,50.16,50.16,50.12,50.14,6410.0,46.4835,46.4835,46.4464,46.465,6410.0
2022-12-01 12:40:00,50.14,50.15,50.12,50.12,2755.0,46.465,46.4742,46.4464,46.4464,2755.0
2022-12-01 12:45:00,50.12,50.14,50.1,50.11,6544.0,46.4464,46.465,46.4279,46.4372,6544.0
2022-12-01 12:50:00,50.11,50.14,50.11,50.12,6117.0,46.4372,46.465,46.4372,46.4464,6117.0
2022-12-01 12:55:00,50.1,50.12,50.08,50.12,3627.0,46.4279,46.4464,46.4094,46.4464,3627.0
2022-12-01 13:00:00,50.13,50.15,50.12,50.12,3647.0,46.4557,46.4742,46.4464,46.4464,3647.0
2022-12-01 13:05:00,50.11,50.18,50.11,50.17,7532.0,46.4372,46.502,46.4372,46.4928,7532.0
2022-12-01 13:10:00,50.16,50.16,50.12,50.12,5209.0,46.4835,46.4835,46.4464,46.4464,5209.0
2022-12-01 13:15:00,50.12,50.12,50.0,50.0,10975.0,46.4464,46.4464,46.3352,46.3352,10975.0
2022-12-01 13:20:00,49.99,50.03,49.97,50.01,5933.0,46.3259,46.363,46.3074,46.3445,5933.0
2022-12-01 13:25:00,50.02,50.03,49.99,49.99,8033.0,46.3537,46.363,46.3259,46.3259,8033.0
2022-12-01 13:30:00,50.01,50.08,49.98,50.02,11234.0,46.3445,46.4094,46.3167,46.3537,11234.0
2022-12-01 13:35:00,50.01,50.05,50.01,50.03,3924.0,46.3445,46.3816,46.3445,46.363,3924.0
2022-12-01 13:40:00,50.04,50.14,50.04,50.13,7255.0,46.3723,46.465,46.3723,46.4557,7255.0
2022-12-01 13:45:00,50.12,50.15,50.11,50.11,4373.0,46.4464,46.4742,46.4372,46.4372,4373.0
2022-12-01 13:50:00,50.1,50.12,50.09,50.1,4505.0,46.4279,46.4464,46.4186,46.4279,4505.0
2022-12-01 13:55:00,50.11,50.13,50.09,50.1,7157.0,46.4372,46.4557,46.4186,46.4279,7157.0
2022-12-01 14:00:00,50.11,50.11,50.03,50.03,6893.0,46.4372,46.4372,46.363,46.363,6893.0
2022-12-01 14:05:00,50.03,50.05,50.0,50.02,6851.0,46.363,46.3816,46.3352,46.3537,6851.0
2022-12-01 14:10:00,50.02,50.05,50.02,50.05,4530.0,46.3537,46.3816,46.3537,46.3816,4530.0
2022-12-01 14:15:00,50.05,50.07,50.05,50.07,5214.0,46.3816,46.4001,46.3816,46.4001,5214.0
2022-12-01 14:20:00,50.06,50.07,50.02,50.05,10284.0,46.3908,46.4001,46.3537,46.3816,10284.0
2022-12-01 14:25:00,50.07,50.08,50.05,50.08,6337.0,46.4001,46.4094,46.3816,46.4094,6337.0
2022-12-01 14:30:00,50.08,50.1,50.08,50.1,8588.0,46.4094,46.4279,46.4094,46.4279,8588.0
2022-12-01 14:35:00,50.1,50.12,50.06,50.11,5364.0,46.4279,46.4464,46.3908,46.4372,5364.0
2022-12-01 14:40:00,50.1,50.11,50.03,50.03,7049.0,46.4279,46.4372,46.363,46.363,7049.0
2022-12-01 14:45:00,50.01,50.08,50.01,50.07,11239.0,46.3445,46.4094,46.3445,46.4001,11239.0
2022-12-01 14:50:00,50.07,50.13,50.06,50.11,7018.0,46.4001,46.4557,46.3908,46.4372,7018.0
2022-12-01 14:55:00,50.11,50.11,50.06,50.08,4346.0,46.4372,46.4372,46.3908,46.4094,4346.0
2022-12-01 15:00:00,50.09,50.1,50.05,50.07,9273.0,46.4186,46.4279,46.3816,46.4001,9273.0
2022-12-01 15:05:00,50.06,50.1,50.05,50.08,13071.0,46.3908,46.4279,46.3816,46.4094,13071.0
2022-12-01 15:10:00,50.07,50.07,50.01,50.01,5507.0,46.4001,46.4001,46.3445,46.3445,5507.0
2022-12-01 15:15:00,50.01,50.03,49.99,50.02,14064.0,46.3445,46.363,46.3259,46.3537,14064.0
2022-12-01 15:20:00,50.02,50.02,49.99,50.02,20353.0,46.3537,46.3537,46.3259,46.3537,20353.0
2022-12-01 15:25:00,50.02,50.05,50.02,50.04,5103.0,46.3537,46.3816,46.3537,46.3723,5103.0
2022-12-01 15:30:00,50.03,50.09,50.03,50.08,9585.0,46.363,46.4186,46.363,46.4094,9585.0
2022-12-01 15:35:00,50.07,50.07,50.0,50.02,10559.0,46.4001,46.4001,46.3352,46.3537,10559.0
2022-12-01 15:40:00,50.02,50.07,50.01,50.07,13763.0,46.3537,46.4001,46.3445,46.4001,13763.0
2022-12-01 15:45:00,50.07,50.07,49.99,50.05,27115.0,46.4001,46.4001,46.3259,46.3816,27115.0
2022-12-01 15:50:00,50.05,50.12,50.04,50.06,37517.0,46.3816,46.4464,46.3723,46.3908,37517.0
2022-12-01 15:55:00,50.06,50.06,49.96,50.0,42752.0,46.3908,46.3908,46.2981,46.3352,42752.0
2022-12-02 09:30:00,49.23,49.35,49.16,49.31,23916.0,45.6217,45.7329,45.5568,45.6958,23916.0
2022-12-02 09:35:00,49.3,49.38,49.27,49.31,12606.0,45.6865,45.7607,45.6587,45.6958,12606.0
2022-12-02 09:40:00,49.3,49.3,49.17,49.19,16083.0,45.6865,45.6865,45.5661,45.5846,16083.0
2022-12-02 09:45:00,49.19,49.24,49.09,49.09,12306.0,45.5846,45.6309,45.4919,45.4919,12306.0
2022-12-02 09:50:00,49.1,49.16,49.08,49.1,16231.0,45.5012,45.5568,45.4826,45.5012,16231.0
2022-12-02 09:55:00,49.12,49.17,49.08,49.09,10373.0,45.5197,45.5661,45.4826,45.4919,10373.0
2022-12-02 10:00:00,49.09,49.16,49.01,49.03,15850.0,45.4919,45.5568,45.4178,45.4363,15850.0
2022-12-02 10:05:00,49.04,49.11,48.99,49.02,15814.0,45.4456,45.5104,45.3992,45.427,15814.0
2022-12-02 10:10:00,49.04,49.16,49.0,49.14,10301.0,45.4456,45.5568,45.4085,45.5382,10301.0
2022-12-02 10:15:00,49.15,49.15,49.02,49.03,7433.0,45.5475,45.5475,45.427,45.4363,7433.0
2022-12-02 10:20:00,49.02,49.08,48.99,49.06,11847.0,45.427,45.4826,45.3992,45.4641,11847.0
2022-12-02 10:25:00,49.05,49.07,48.93,48.97,7832.0,45.4548,45.4734,45.3436,45.3807,7832.0
2022-12-02 10:30:00,48.98,49.14,48.97,49.14,13230.0,45.39,45.5382,45.3807,45.5382,13230.0
2022-12-02 10:35:00,49.14,49.22,49.13,49.21,8655.0,45.5382,45.6124,45.529,45.6031,8655.0
2022-12-02 10:40:00,49.21,49.28,49.21,49.28,6643.0,45.6031,45.668,45.6031,45.668,6643.0
2022-12-02 10:45:00,49.27,49.28,49.21,49.23,6906.0,45.6587,45.668,45.6031,45.6217,6906.0
2022-12-02 10:50:00,49.23,49.31,49.19,49.27,7665.0,45.6217,45.6958,45.5846,45.6587,7665.0
2022-12-02 10:55:00,49.27,49.27,49.18,49.24,9023.0,45.6587,45.6587,45.5753,45.6309,9023.0
2022-12-02 11:00:00,49.24,49.28,49.2,49.25,5753.0,45.6309,45.668,45.5939,45.6402,5753.0
2022-12-02 11:05:00,49.27,49.28,49.19,49.22,3533.0,45.6587,45.668,45.5846,45.6124,3533.0
2022-12-02 11:10:00,49.19,49.21,49.17,49.18,3190.0,45.5846,45.6031,45.5661,45.5753,3190.0
2022-12-02 11:15:00,49.17,49.2,49.15,49.17,6896.0,45.5661,45.5939,45.5475,45.5661,6896.0
2022-12-02 11:20:00,49.17,49.24,49.16,49.23,5775.0,45.5661,45.6309,45.5568,45.6217,5775.0
2022-12-02 11:25:00,49.24,49.34,49.24,49.33,5638.0,45.6309,45.7236,45.6309,45.7143,5638.0
2022-12-02 11:30:00,49.33,49.4,49.32,49.4,10537.0,45.7143,45.7792,45.7051,45.7792,10537.0
2022-12-02 11:35:00,49.42,49.45,49.38,49.42,11188.0,45.7977,45.8255,45.7607,45.7977,11188.0
2022-12-02 11:40:00,49.42,49.53,49.42,49.46,6477.0,45.7977,45.8997,45.7977,45.8348,6477.0
2022-12-02 11:45:00,49.46,49.52,49.46,49.5,4400.0,45.8348,45.8904,45.8348,45.8719,4400.0
2022-12-02 11:50:00,49.49,49.5,49.48,49.49,6309.0,45.8626,45.8719,45.8533,45.8626,6309.0
2022-12-02 11:55:00,49.51,49.55,49.49,49.49,3400.0,45.8811,45.9182,45.8626,45.8626,3400.0
2022-12-02 12:00:00,49.48,49.5,49.47,49.49,3260.0,45.8533,45.8719,45.8441,45.8626,3260.0
2022-12-02 12:05:00,49.49,49.5,49.46,49.49,3211.0,45.8626,45.8719,45.8348,45.8626,3211.0
2022-12-02 12:10:00,49.5,49.57,49.5,49.57,4912.0,45.8719,45.9367,45.8719,45.9367,4912.0
2022-12-02 12:15:00,49.57,49.57,49.48,49.48,6571.0,45.9367,45.9367,45.8533,45.8533,6571.0
2022-12-02 12:20:00,49.47,49.47,49.44,49.44,4067.0,45.8441,45.8441,45.8163,45.8163,4067.0
2022-12-02 12:25:00,49.44,49.44,49.39,49.39,3902.0,45.8163,45.8163,45.7699,45.7699,3902.0
2022-12-02 12:30:00,49.38,49.4,49.37,49.37,2792.0,45.7607,45.7792,45.7514,45.7514,2792.0
2022-12-02 12:35:00,49.38,49.4,49.35,49.36,5527.0,45.7607,45.7792,45.7329,45.7421,5527.0
2022-12-02 12:40:00,49.37,49.45,49.35,49.43,3650.0,45.7514,45.8255,45.7329,45.807,3650.0
2022-12-02 12:45:00,49.43,49.44,49.4,49.41,3783.0,45.807,45.8163,45.7792,45.7885,3783.0
2022-12-02 12:50:00,49.41,49.41,49.38,49.4,3128.0,45.7885,45.7885,45.7607,45.7792,3128.0
2022-12-02 12:55:00,49.41,49.41,49.37,49.38,4050.0,45.7885,45.7885,45.7514,45.7607,4050.0
2022-12-02 13:00:00,49.38,49.43,49.37,49.4,6420.0,45.7607,45.807,45.7514,45.7792,6420.0
2022-12-02 13:05:00,49.39,49.39,49.37,49.37,3316.0,45.7699,45.7699,45.7514,45.7514,3316.0
2022-12-02 13:10:00,49.37,49.39,49.36,49.37,6541.0,45.7514,45.7699,45.7421,45.7514,6541.0
2022-12-02 13:15:00,49.37,49.39,49.37,49.39,2800.0,45.7514,45.7699,45.7514,45.7699,2800.0
2022-12-02 13:20:00,49.37,49.39,49.37,49.38,4490.0,45.7514,45.7699,45.7514,45.7607,4490.0
2022-12-02 13:25:00,49.38,49.42,49.36,49.41,5107.0,45.7607,45.7977,45.7421,45.7885,5107.0
2022-12-02 13:30:00,49.41,49.44,49.4,49.43,3010.0,45.7885,45.8163,45.7792,45.807,3010.0
2022-12-02 13:35:00,49.42,49.42,49.4,49.4,2154.0,45.7977,45.7977,45.7792,45.7792,2154.0
2022-12-02 13:40:00,49.41,49.44,49.41,49.44,5053.0,45.7885,45.8163,45.7885,45.8163,5053.0
2022-12-02 13:45:00,49.45,49.49,49.45,49.48,2428.0,45.8255,45.8626,45.8255,45.8533,2428.0
2022-12-02 13:50:00,49.48,49.48,49.47,49.47,3592.0,45.8533,45.8533,45.8441,45.8441,3592.0
2022-12-02 13:55:00,49.46,49.46,49.44,49.45,3454.0,45.8348,45.8348,45.8163,45.8255,3454.0
2022-12-02 14:00:00,49.45,49.45,49.44,49.45,3565.0,45.8255,45.8255,45.8163,45.8255,3565.0
2022-12-02 14:05:00,49.44,49.45,49.38,49.39,6753.0,45.8163,45.8255,45.7607,45.7699,6753.0
2022-12-02 14:10:00,49.38,49.4,49.37,49.4,3087.0,45.7607,45.7792,45.7514,45.7792,3087.0
2022-12-02 14:15:00,49.41,49.47,49.41,49.47,4601.0,45.7885,45.8441,45.7885,45.8441,4601.0
2022-12-02 14:20:00,49.48,49.48,49.45,49.48,3856.0,45.8533,45.8533,45.8255,45.8533,3856.0
2022-12-02 14:25:00,49.48,49.51,49.47,49.5,5271.0,45.8533,45.8811,45.8441,45.8719,5271.0
2022-12-02 14:30:00,49.49,49.51,49.48,49.51,4534.0,45.8626,45.8811,45.8533,45.8811,4534.0
2022-12-02 14:35:00,49.51,49.52,49.48,49.48,5927.0,45.8811,45.8904,45.8533,45.8533,5927.0
2022-12-02 14:40:00,49.48,49.48,49.45,49.46,4759.0,45.8533,45.8533,45.8255,45.8348,4759.0
2022-12-02 14:45:00,49.46,49.53,49.45,49.52,7171.0,45.8348,45.8997,45.8255,45.8904,7171.0
2022-12-02 14:50:00,49.54,49.58,49.53,49.57,4464.0,45.9089,45.946,45.8997,45.9367,4464.0
2022-12-02 14:55:00,49.58,49.64,49.58,49.63,6029.0,45.946,46.0016,45.946,45.9923,6029.0
2022-12-02 15:00:00,49.64,49.72,49.63,49.7,10570.0,46.0016,46.0757,45.9923,46.0572,10570.0
2022-12-02 15:05:00,49.7,49.75,49.68,49.74,12867.0,46.0572,46.1035,46.0387,46.0943,12867.0
2022-12-02 15:10:00,49.74,49.78,49.71,49.78,4757.0,46.0943,46.1313,46.0665,46.1313,4757.0
2022-12-02 15:15:00,49.78,49.84,49.75,49.81,11504.0,46.1313,46.1869,46.1035,46.1591,11504.0
2022-12-02 15:20:00,49.8,49.8,49.71,49.72,11001.0,46.1499,46.1499,46.0665,46.0757,11001.0
2022-12-02 15:25:00,49.73,49.74,49.68,49.7,9585.0,46.085,46.0943,46.0387,46.0572,9585.0
2022-12-02 15:30:00,49.7,49.73,49.67,49.69,7406.0,46.0572,46.085,46.0294,46.0479,7406.0
2022-12-02 15:35:00,49.7,49.7,49.65,49.68,13800.0,46.0572,46.0572,46.0109,46.0387,13800.0
2022-12-02 15:40:00,49.67,49.69,49.64,49.66,13199.0,46.0294,46.0479,46.0016,46.0201,13199.0
2022-12-02 15:45:00,49.65,49.66,49.61,49.61,11722.0,46.0109,46.0201,45.9738,45.9738,11722.0
2022-12-02 15:50:00,49.62,49.66,49.58,49.63,32815.0,45.9831,46.0201,45.946,45.9923,32815.0
2022-12-02 15:55:00,49.63,49.72,49.63,49.71,38214.0,45.9923,46.0757,45.9923,46.0665,38214.0
2022-12-05 09:30:00,49.55,49.64,49.4,49.53,42383.0,45.9182,46.0016,45.7792,45.8997,42383.0
2022-12-05 09:35:00,49.52,49.52,49.38,49.4,14998.0,45.8904,45.8904,45.7607,45.7792,14998.0
2022-12-05 09:40:00,49.4,49.44,49.36,49.36,9559.0,45.7792,45.8163,45.7421,45.7421,9559.0
2022-12-05 09:45:00,49.33,49.43,49.31,49.43,11231.0,45.7143,45.807,45.6958,45.807,11231.0
2022-12-05 09:50:00,49.43,49.5,49.42,49.47,11304.0,45.807,45.8719,45.7977,45.8441,11304.0
2022-12-05 09:55:00,49.45,49.45,49.32,49.32,11711.0,45.8255,45.8255,45.7051,45.7051,11711.0
2022-12-05 10:00:00,49.35,49.35,49.17,49.33,19113.0,45.7329,45.7329,45.5661,45.7143,19113.0
2022-12-05 10:05:00,49.33,49.37,49.3,49.35,12735.0,45.7143,45.7514,45.6865,45.7329,12735.0
2022-12-05 10:10:00,49.36,49.45,49.33,49.37,11602.0,45.7421,45.8255,45.7143,45.7514,11602.0
2022-12-05 10:15:00,49.36,49.45,49.36,49.38,9014.0,45.7421,45.8255,45.7421,45.7607,9014.0
2022-12-05 10:20:00,49.38,49.39,49.34,49.39,5805.0,45.7607,45.7699,45.7236,45.7699,5805.0
2022-12-05 10:25:00,49.38,49.46,49.38,49.4,6559.0,45.7607,45.8348,45.7607,45.7792,6559.0
2022-12-05 10:30:00,49.4,49.44,49.36,49.44,10837.0,45.7792,45.8163,45.7421,45.8163,10837.0
2022-12-05 10:35:00,49.46,49.52,49.45,49.51,9068.0,45.8348,45.8904,45.8255,45.8811,9068.0
2022-12-05 10:40:00,49.52,49.56,49.52,49.56,9835.0,45.8904,45.9275,45.8904,45.9275,9835.0
2022-12-05 10:45:00,49.56,49.56,49.52,49.54,8324.0,45.9275,45.9275,45.8904,45.9089,8324.0
2022-12-05 10:50:00,49.54,49.54,49.46,49.47,8274.0,45.9089,45.9089,45.8348,45.8441,8274.0
2022-12-05 10:55:00,49.46,49.49,49.45,49.49,5158.0,45.8348,45.8626,45.8255,45.8626,5158.0
2022-12-05 11:00:00,49.5,49.56,49.49,49.56,11488.0,45.8719,45.9275,45.8626,45.9275,11488.0
2022-12-05 11:05:00,49.57,49.59,49.53,49.55,8363.0,45.9367,45.9553,45.8997,45.9182,8363.0
2022-12-05 11:10:00,49.56,49.62,49.56,49.58,8983.0,45.9275,45.9831,45.9275,45.946,8983.0
2022-12-05 11:15:00,49.56,49.57,49.48,49.49,8993.0,45.9275,45.9367,45.8533,45.8626,8993.0
2022-12-05 11:20:00,49.49,49.52,49.46,49.46,10557.0,45.8626,45.8904,45.8348,45.8348,10557.0
2022-12-05 11:25:00,49.44,49.46,49.41,49.46,7528.0,45.8163,45.8348,45.7885,45.8348,7528.0
2022-12-05 11:30:00,49.46,49.47,49.41,49.45,13997.0,45.8348,45.8441,45.7885,45.8255,13997.0
2022-12-05 11:35:00,49.45,49.47,49.42,49.46,11357.0,45.8255,45.8441,45.7977,45.8348,11357.0
2022-12-05 11:40:00,49.47,49.52,49.47,49.51,6349.0,45.8441,45.8904,45.8441,45.8811,6349.0
2022-12-05 11:45:00,49.51,49.53,49.48,49.48,10709.0,45.8811,45.8997,45.8533,45.8533,10709.0
2022-12-05 11:50:00,49.48,49.52,49.47,49.47,6512.0,45.8533,45.8904,45.8441,45.8441,6512.0
2022-12-05 11:55:00,49.46,49.46,49.38,49.41,6452.0,45.8348,45.8348,45.7607,45.7885,6452.0
2022-12-05 12:00:00,49.4,49.41,49.38,49.4,6800.0,45.7792,45.7885,45.7607,45.7792,6800.0
2022-12-05 12:05:00,49.4,49.46,49.4,49.46,4551.0,45.7792,45.8348,45.7792,45.8348,4551.0
2022-12-05 12:10:00,49.45,49.48,49.43,49.48,4710.0,45.8255,45.8533,45.807,45.8533,4710.0
2022-12-05 12:15:00,49.48,49.5,49.48,49.5,5646.0,45.8533,45.8719,45.8533,45.8719,5646.0
2022-12-05 12:20:00,49.51,49.55,49.5,49.53,2539.0,45.8811,45.9182,45.8719,45.8997,2539.0
2022-12-05 12:25:00,49.53,49.53,49.5,49.51,7296.0,45.8997,45.8997,45.8719,45.8811,7296.0
2022-12-05 12:30:00,49.5,49.5,49.41,49.44,9670.0,45.8719,45.8719,45.7885,45.8163,9670.0
2022-12-05 12:35:00,49.43,49.49,49.43,49.46,5023.0,45.807,45.8626,45.807,45.8348,5023.0
2022-12-05 12:40:00,49.46,49.46,49.38,49.4,6013.0,45.8348,45.8348,45.7607,45.7792,6013.0
2022-12-05 12:45:00,49.41,49.47,49.41,49.47,4446.0,45.7885,45.8441,45.7885,45.8441,4446.0
2022-12-05 12:50:00,49.47,49.49,49.45,49.46,6332.0,45.8441,45.8626,45.8255,45.8348,6332.0
2022-12-05 12:55:00,49.47,49.48,49.41,49.43,5497.0,45.8441,45.8533,45.7885,45.807,5497.0
2022-12-05 13:00:00,49.42,49.45,49.41,49.44,6764.0,45.7977,45.8255,45.7885,45.8163,6764.0
2022-12-05 13:05:00,49.42,49.47,49.42,49.44,5251.0,45.7977,45.8441,45.7977,45.8163,5251.0
2022-12-05 13:10:00,49.44,49.47,49.42,49.47,4508.0,45.8163,45.8441,45.7977,45.8441,4508.0
2022-12-05 13:15:00,49.49,49.51,49.48,49.5,6830.0,45.8626,45.8811,45.8533,45.8719,6830.0
2022-12-05 13:20:00,49.49,49.49,49.44,49.44,4589.0,45.8626,45.8626,45.8163,45.8163,4589.0
2022-12-05 13:25:00,49.43,49.44,49.42,49.44,6994.0,45.807,45.8163,45.7977,45.8163,6994.0
2022-12-05 13:30:00,49.45,49.48,49.45,49.46,5872.0,45.8255,45.8533,45.8255,45.8348,5872.0
2022-12-05 13:35:00,49.45,49.45,49.41,49.45,5165.0,45.8255,45.8255,45.7885,45.8255,5165.0
2022-12-05 13:40:00,49.46,49.46,49.38,49.4,6053.0,45.8348,45.8348,45.7607,45.7792,6053.0
2022-12-05 13:45:00,49.41,49.42,49.4,49.41,4845.0,45.7885,45.7977,45.7792,45.7885,4845.0
2022-12-05 13:50:00,49.41,49.41,49.35,49.38,7334.0,45.7885,45.7885,45.7329,45.7607,7334.0
2022-12-05 13:55:00,49.39,49.39,49.3,49.31,7771.0,45.7699,45.7699,45.6865,45.6958,7771.0
2022-12-05 14:00:00,49.31,49.32,49.24,49.27,11948.0,45.6958,45.7051,45.6309,45.6587,11948.0
2022-12-05 14:05:00,49.27,49.31,49.27,49.31,7680.0,45.6587,45.6958,45.6587,45.6958,7680.0
2022-12-05 14:10:00,49.31,49.34,49.3,49.34,7347.0,45.6958,45.7236,45.6865,45.7236,7347.0
2022-12-05 14:15:00,49.34,49.34,49.27,49.27,10202.0,45.7236,45.7236,45.6587,45.6587,10202.0
2022-12-05 14:20:00,49.27,49.29,49.21,49.24,9115.0,45.6587,45.6773,45.6031,45.6309,9115.0
2022-12-05 14:25:00,49.24,49.28,49.23,49.25,7398.0,45.6309,45.668,45.6217,45.6402,7398.0
2022-12-05 14:30:00,49.24,49.25,49.21,49.22,6114.0,45.6309,45.6402,45.6031,45.6124,6114.0
2022-12-05 14:35:00,49.22,49.26,49.22,49.25,3532.0,45.6124,45.6495,45.6124,45.6402,3532.0
2022-12-05 14:40:00,49.24,49.24,49.2,49.22,9871.0,45.6309,45.6309,45.5939,45.6124,9871.0
2022-12-05 14:45:00,49.21,49.22,49.17,49.22,10859.0,45.6031,45.6124,45.5661,45.6124,10859.0
2022-12-05 14:50:00,49.24,49.27,49.23,49.26,4235.0,45.6309,45.6587,45.6217,45.6495,4235.0
2022-12-05 14:55:00,49.26,49.28,49.24,49.27,4238.0,45.6495,45.668,45.6309,45.6587,4238.0
2022-12-05 15:00:00,49.27,49.29,49.23,49.27,9524.0,45.6587,45.6773,45.6217,45.6587,9524.0
2022-12-05 15:05:00,49.27,49.29,49.23,49.27,10979.0,45.6587,45.6773,45.6217,45.6587,10979.0
2022-12-05 15:10:00,49.27,49.29,49.24,49.28,11737.0,45.6587,45.6773,45.6309,45.668,11737.0
2022-12-05 15:15:00,49.29,49.29,49.24,49.26,9314.0,45.6773,45.6773,45.6309,45.6495,9314.0
2022-12-05 15:20:00,49.26,49.31,49.26,49.3,14479.0,45.6495,45.6958,45.6495,45.6865,14479.0
2022-12-05 15:25:00,49.3,49.3,49.26,49.27,12336.0,45.6865,45.6865,45.6495,45.6587,12336.0
2022-12-05 15:30:00,49.27,49.34,49.27,49.3,13768.0,45.6587,45.7236,45.6587,45.6865,13768.0
2022-12-05 15:35:00,49.3,49.38,49.3,49.33,26027.0,45.6865,45.7607,45.6865,45.7143,26027.0
2022-12-05 15:40:00,49.33,49.33,49.29,49.31,16217.0,45.7143,45.7143,45.6773,45.6958,16217.0
2022-12-05 15:45:00,49.31,49.34,49.26,49.32,17830.0,45.6958,45.7236,45.6495,45.7051,17830.0
2022-12-05 15:50:00,49.31,49.37,49.29,49.32,47055.0,45.6958,45.7514,45.6773,45.7051,47055.0
2022-12-05 15:55:00,49.33,49.36,49.31,49.33,23647.0,45.7143,45.7421,45.6958,45.7143,23647.0
2022-12-06 09:30:00,49.4,49.4,49.07,49.23,24283.0,45.7792,45.7792,45.4734,45.6217,24283.0
2022-12-06 09:35:00,49.22,49.26,49.18,49.21,16976.0,45.6124,45.6495,45.5753,45.6031,16976.0
2022-12-06 09:40:00,49.21,49.22,49.09,49.09,15973.0,45.6031,45.6124,45.4919,45.4919,15973.0
2022-12-06 09:45:00,49.07,49.1,48.97,49.1,14399.0,45.4734,45.5012,45.3807,45.5012,14399.0
2022-12-06 09:50:00,49.09,49.09,49.03,49.03,10191.0,45.4919,45.4919,45.4363,45.4363,10191.0
2022-12-06 09:55:00,48.99,49.0,48.91,48.95,13571.0,45.3992,45.4085,45.3251,45.3622,13571.0
2022-12-06 10:00:00,48.95,49.05,48.94,49.03,9719.0,45.3622,45.4548,45.3529,45.4363,9719.0
2022-12-06 10:05:00,49.03,49.08,48.93,48.97,12969.0,45.4363,45.4826,45.3436,45.3807,12969.0
2022-12-06 10:10:00,48.97,49.0,48.91,49.0,13114.0,45.3807,45.4085,45.3251,45.4085,13114.0
2022-12-06 10:15:00,49.0,49.02,48.96,49.0,11403.0,45.4085,45.427,45.3714,45.4085,11403.0
2022-12-06 10:20:00,49.02,49.06,48.97,49.03,9988.0,45.427,45.4641,45.3807,45.4363,9988.0
2022-12-06 10:25:00,49.03,49.04,48.91,48.91,10654.0,45.4363,45.4456,45.3251,45.3251,10654.0
2022-12-06 10:30:00,48.91,48.95,48.89,48.91,8328.0,45.3251,45.3622,45.3066,45.3251,8328.0
2022-12-06 10:35:00,48.91,48.91,48.71,48.76,20602.0,45.3251,45.3251,45.1398,45.1861,20602.0
2022-12-06 10:40:00,48.75,48.78,48.63,48.78,11777.0,45.1768,45.2046,45.0656,45.2046,11777.0
2022-12-06 10:45:00,48.77,48.83,48.73,48.73,13663.0,45.1954,45.251,45.1583,45.1583,13663.0
2022-12-06 10:50:00,48.73,48.77,48.73,48.77,14166.0,45.1583,45.1954,45.1583,45.1954,14166.0
2022-12-06 10:55:00,48.77,48.81,48.75,48.78,12602.0,45.1954,45.2324,45.1768,45.2046,12602.0
2022-12-06 11:00:00,48.8,48.82,48.74,48.77,18978.0,45.2232,45.2417,45.1676,45.1954,18978.0
2022-12-06 11:05:00,48.77,48.77,48.68,48.68,17210.0,45.1954,45.1954,45.112,45.112,17210.0
2022-12-06 11:10:00,48.7,48.73,48.63,48.63,14943.0,45.1305,45.1583,45.0656,45.0656,14943.0
2022-12-06 11:15:00,48.63,48.63,48.51,48.59,15054.0,45.0656,45.0656,44.9544,45.0286,15054.0
2022-12-06 11:20:00,48.6,48.66,48.6,48.64,10892.0,45.0378,45.0934,45.0378,45.0749,10892.0
2022-12-06 11:25:00,48.64,48.64,48.58,48.63,10595.0,45.0749,45.0749,45.0193,45.0656,10595.0
2022-12-06 11:30:00,48.65,48.68,48.62,48.62,15356.0,45.0842,45.112,45.0564,45.0564,15356.0
2022-12-06 11:35:00,48.63,48.66,48.59,48.6,11438.0,45.0656,45.0934,45.0286,45.0378,11438.0
2022-12-06 11:40:00,48.6,48.67,48.58,48.67,14590.0,45.0378,45.1027,45.0193,45.1027,14590.0
2022-12-06 11:45:00,48.66,48.72,48.66,48.69,6652.0,45.0934,45.149,45.0934,45.1212,6652.0
2022-12-06 11:50:00,48.68,48.68,48.62,48.62,11714.0,45.112,45.112,45.0564,45.0564,11714.0
2022-12-06 11:55:00,48.63,48.69,48.6,48.65,8598.0,45.0656,45.1212,45.0378,45.0842,8598.0
2022-12-06 12:00:00,48.65,48.68,48.62,48.63,7205.0,45.0842,45.112,45.0564,45.0656,7205.0
2022-12-06 12:05:00,48.63,48.66,48.62,48.63,6535.0,45.0656,45.0934,45.0564,45.0656,6535.0
2022-12-06 12:10:00,48.63,48.63,48.59,48.6,8401.0,45.0656,45.0656,45.0286,45.0378,8401.0
2022-12-06 12:15:00,48.6,48.62,48.51,48.51,22163.0,45.0378,45.0564,44.9544,44.9544,22163.0
2022-12-06 12:20:00,48.52,48.59,48.52,48.56,11440.0,44.9637,45.0286,44.9637,45.0008,11440.0
2022-12-06 12:25:00,48.56,48.6,48.55,48.55,7812.0,45.0008,45.0378,44.9915,44.9915,7812.0
2022-12-06 12:30:00,48.55,48.59,48.54,48.59,6851.0,44.9915,45.0286,44.9822,45.0286,6851.0
2022-12-06 12:35:00,48.58,48.58,48.55,48.55,7697.0,45.0193,45.0193,44.9915,44.9915,7697.0
2022-12-06 12:40:00,48.56,48.58,48.55,48.58,8521.0,45.0008,45.0193,44.9915,45.0193,8521.0
2022-12-06 12:45:00,48.59,48.59,48.53,48.54,7121.0,45.0286,45.0286,44.973,44.9822,7121.0
2022-12-06 12:50:00,48.55,48.55,48.49,48.51,12720.0,44.9915,44.9915,44.9359,44.9544,12720.0
2022-12-06 12:55:00,48.5,48.5,48.41,48.44,17241.0,44.9452,44.9452,44.8618,44.8896,17241.0
2022-12-06 13:00:00,48.43,48.46,48.41,48.43,17146.0,44.8803,44.9081,44.8618,44.8803,17146.0
2022-12-06 13:05:00,48.44,48.44,48.33,48.33,17134.0,44.8896,44.8896,44.7876,44.7876,17134.0
2022-12-06 13:10:00,48.33,48.36,48.31,48.36,19208.0,44.7876,44.8154,44.7691,44.8154,19208.0
2022-12-06 13:15:00,48.35,48.42,48.35,48.41,14224.0,44.8062,44.871,44.8062,44.8618,14224.0
2022-12-06 13:20:00,48.41,48.41,48.37,48.37,9331.0,44.8618,44.8618,44.8247,44.8247,9331.0
2022-12-06 13:25:00,48.37,48.38,48.31,48.33,22445.0,44.8247,44.834,44.7691,44.7876,22445.0
2022-12-06 13:30:00,48.33,48.37,48.32,48.37,9982.0,44.7876,44.8247,44.7784,44.8247,9982.0
2022-12-06 13:35:00,48.38,48.39,48.35,48.38,20365.0,44.834,44.8432,44.8062,44.834,20365.0
2022-12-06 13:40:00,48.38,48.48,48.38,48.46,7376.0,44.834,44.9266,44.834,44.9081,7376.0
2022-12-06 13:45:00,48.47,48.5,48.45,48.49,3333.0,44.9174,44.9452,44.8988,44.9359,3333.0
2022-12-06 13:50:00,48.49,48.52,48.46,48.46,7870.0,44.9359,44.9637,44.9081,44.9081,7870.0
2022-12-06 13:55:00,48.45,48.48,48.42,48.48,7062.0,44.8988,44.9266,44.871,44.9266,7062.0
2022-12-06 14:00:00,48.48,48.49,48.45,48.47,10914.0,44.9266,44.9359,44.8988,44.9174,10914.0
2022-12-06 14:05:00,48.46,48.48,48.42,48.43,5587.0,44.9081,44.9266,44.871,44.8803,5587.0
2022-12-06 14:10:00,48.42,48.44,48.4,48.42,7822.0,44.871,44.8896,44.8525,44.871,7822.0
2022-12-06 14:15:00,48.42,48.45,48.41,48.45,5490.0,44.871,44.8988,44.8618,44.8988,5490.0
2022-12-06 14:20:00,48.45,48.45,48.4,48.43,6714.0,44.8988,44.8988,44.8525,44.8803,6714.0
2022-12-06 14:25:00,48.43,48.43,48.35,48.35,7182.0,44.8803,44.8803,44.8062,44.8062,7182.0
2022-12-06 14:30:00,48.34,48.35,48.3,48.3,5541.0,44.7969,44.8062,44.7598,44.7598,5541.0
2022-12-06 14:35:00,48.3,48.34,48.27,48.34,13059.0,44.7598,44.7969,44.732,44.7969,13059.0
2022-12-06 14:40:00,48.34,48.38,48.34,48.37,12864.0,44.7969,44.834,44.7969,44.8247,12864.0
2022-12-06 14:45:00,48.37,48.37,48.34,48.35,9954.0,44.8247,44.8247,44.7969,44.8062,9954.0
2022-12-06 14:50:00,48.35,48.41,48.34,48.41,15645.0,44.8062,44.8618,44.7969,44.8618,15645.0
2022-12-06 14:55:00,48.41,48.41,48.37,48.37,13718.0,44.8618,44.8618,44.8247,44.8247,13718.0
2022-12-06 15:00:00,48.38,48.49,48.38,48.42,18169.0,44.834,44.9359,44.834,44.871,18169.0
2022-12-06 15:05:00,48.43,48.45,48.39,48.39,18727.0,44.8803,44.8988,44.8432,44.8432,18727.0
2022-12-06 15:10:00,48.38,48.38,48.34,48.35,18150.0,44.834,44.834,44.7969,44.8062,18150.0
2022-12-06 15:15:00,48.36,48.37,48.34,48.34,9781.0,44.8154,44.8247,44.7969,44.7969,9781.0
2022-12-06 15:20:00,48.35,48.42,48.33,48.41,19609.0,44.8062,44.871,44.7876,44.8618,19609.0
2022-12-06 15:25:00,48.42,48.45,48.39,48.4,37675.0,44.871,44.8988,44.8432,44.8525,37675.0
2022-12-06 15:30:00,48.41,48.51,48.41,48.48,20591.0,44.8618,44.9544,44.8618,44.9266,20591.0
2022-12-06 15:35:00,48.48,48.58,48.48,48.58,20892.0,44.9266,45.0193,44.9266,45.0193,20892.0
2022-12-06 15:40:00,48.59,48.66,48.58,48.63,42840.0,45.0286,45.0934,45.0193,45.0656,42840.0
2022-12-06 15:45:00,48.63,48.65,48.6,48.63,22702.0,45.0656,45.0842,45.0378,45.0656,22702.0
2022-12-06 15:50:00,48.63,48.66,48.59,48.59,53531.0,45.0656,45.0934,45.0286,45.0286,53531.0
2022-12-06 15:55:00,48.59,48.65,48.58,48.59,55534.0,45.0286,45.0842,45.0193,45.0286,55534.0
2022-12-07 09:30:00,48.45,48.46,48.3,48.34,26267.0,44.8988,44.9081,44.7598,44.7969,26267.0
2022-12-07 09:35:00,48.34,48.51,48.34,48.37,22349.0,44.7969,44.9544,44.7969,44.8247,22349.0
2022-12-07 09:40:00,48.36,48.37,48.14,48.2,20073.0,44.8154,44.8247,44.6115,44.6671,20073.0
2022-12-07 09:45:00,48.2,48.29,48.15,48.15,31695.0,44.6671,44.7506,44.6208,44.6208,31695.0
2022-12-07 09:50:00,48.16,48.27,48.11,48.25,19920.0,44.6301,44.732,44.5837,44.7135,19920.0
2022-12-07 09:55:00,48.25,48.31,48.24,48.26,18184.0,44.7135,44.7691,44.7042,44.7227,18184.0
2022-12-07 10:00:00,48.23,48.34,48.12,48.34,16625.0,44.6949,44.7969,44.593,44.7969,16625.0
2022-12-07 10:05:00,48.33,48.43,48.33,48.37,17207.0,44.7876,44.8803,44.7876,44.8247,17207.0
2022-12-07 10:10:00,48.38,48.4,48.21,48.39,35269.0,44.834,44.8525,44.6764,44.8432,35269.0
2022-12-07 10:15:00,48.41,48.46,48.37,48.37,22270.0,44.8618,44.9081,44.8247,44.8247,22270.0
2022-12-07 10:20:00,48.37,48.4,48.34,48.35,16702.0,44.8247,44.8525,44.7969,44.8062,16702.0
2022-12-07 10:25:00,48.37,48.41,48.26,48.39,16382.0,44.8247,44.8618,44.7227,44.8432,16382.0
2022-12-07 10:30:00,48.4,48.43,48.32,48.32,11771.0,44.8525,44.8803,44.7784,44.7784,11771.0
2022-12-07 10:35:00,48.33,48.33,48.22,48.22,16778.0,44.7876,44.7876,44.6857,44.6857,16778.0
2022-12-07 10:40:00,48.24,48.29,48.23,48.27,14292.0,44.7042,44.7506,44.6949,44.732,14292.0
2022-12-07 10:45:00,48.29,48.35,48.29,48.35,12178.0,44.7506,44.8062,44.7506,44.8062,12178.0
2022-12-07 10:50:00,48.35,48.51,48.34,48.45,17083.0,44.8062,44.9544,44.7969,44.8988,17083.0
2022-12-07 10:55:00,48.46,48.5,48.45,48.45,8972.0,44.9081,44.9452,44.8988,44.8988,8972.0
2022-12-07 11:00:00,48.46,48.51,48.46,48.51,13648.0,44.9081,44.9544,44.9081,44.9544,13648.0
2022-12-07 11:05:00,48.52,48.54,48.45,48.45,12023.0,44.9637,44.9822,44.8988,44.8988,12023.0
2022-12-07 11:10:00,48.46,48.46,48.34,48.37,16559.0,44.9081,44.9081,44.7969,44.8247,16559.0
2022-12-07 11:15:00,48.38,48.42,48.35,48.35,10458.0,44.834,44.871,44.8062,44.8062,10458.0
2022-12-07 11:20:00,48.35,48.35,48.17,48.17,19143.0,44.8062,44.8062,44.6393,44.6393,19143.0
2022-12-07 11:25:00,48.18,48.22,48.16,48.19,12981.0,44.6486,44.6857,44.6301,44.6579,12981.0
2022-12-07 11:30:00,48.18,48.2,48.13,48.17,12734.0,44.6486,44.6671,44.6023,44.6393,12734.0
2022-12-07 11:35:00,48.18,48.24,48.18,48.23,8219.0,44.6486,44.7042,44.6486,44.6949,8219.0
2022-12-07 11:40:00,48.23,48.25,48.22,48.24,10203.0,44.6949,44.7135,44.6857,44.7042,10203.0
2022-12-07 11:45:00,48.24,48.27,48.22,48.22,6542.0,44.7042,44.732,44.6857,44.6857,6542.0
2022-12-07 11:50:00,48.22,48.27,48.21,48.22,10321.0,44.6857,44.732,44.6764,44.6857,10321.0
2022-12-07 11:55:00,48.22,48.3,48.21,48.27,10906.0,44.6857,44.7598,44.6764,44.732,10906.0
2022-12-07 12:00:00,48.28,48.28,48.22,48.22,8145.0,44.7413,44.7413,44.6857,44.6857,8145.0
2022-12-07 12:05:00,48.22,48.24,48.2,48.24,8770.0,44.6857,44.7042,44.6671,44.7042,8770.0
2022-12-07 12:10:00,48.23,48.28,48.18,48.23,13560.0,44.6949,44.7413,44.6486,44.6949,13560.0
2022-12-07 12:15:00,48.27,48.3,48.25,48.25,5908.0,44.732,44.7598,44.7135,44.7135,5908.0
2022-12-07 12:20:00,48.26,48.28,48.23,48.23,9728.0,44.7227,44.7413,44.6949,44.6949,9728.0
2022-12-07 12:25:00,48.23,48.23,48.17,48.19,9391.0,44.6949,44.6949,44.6393,44.6579,9391.0
2022-12-07 12:30:00,48.2,48.23,48.19,48.21,8401.0,44.6671,44.6949,44.6579,44.6764,8401.0
2022-12-07 12:35:00,48.23,48.28,48.22,48.26,9518.0,44.6949,44.7413,44.6857,44.7227,9518.0
2022-12-07 12:40:00,48.27,48.33,48.27,48.32,8604.0,44.732,44.7876,44.732,44.7784,8604.0
2022-12-07 12:45:00,48.32,48.33,48.29,48.32,5805.0,44.7784,44.7876,44.7506,44.7784,5805.0
2022-12-07 12:50:00,48.32,48.33,48.29,48.31,12454.0,44.7784,44.7876,44.7506,44.7691,12454.0
2022-12-07 12:55:00,48.31,48.31,48.28,48.29,7971.0,44.7691,44.7691,44.7413,44.7506,7971.0
2022-12-07 13:00:00,48.29,48.33,48.25,48.25,8656.0,44.7506,44.7876,44.7135,44.7135,8656.0
2022-12-07 13:05:00,48.25,48.3,48.23,48.3,6233.0,44.7135,44.7598,44.6949,44.7598,6233.0
2022-12-07 13:10:00,48.31,48.4,48.29,48.4,7193.0,44.7691,44.8525,44.7506,44.8525,7193.0
2022-12-07 13:15:00,48.39,48.41,48.36,48.4,3694.0,44.8432,44.8618,44.8154,44.8525,3694.0
2022-12-07 13:20:00,48.4,48.42,48.37,48.38,8980.0,44.8525,44.871,44.8247,44.834,8980.0
2022-12-07 13:25:00,48.37,48.38,48.35,48.37,7724.0,44.8247,44.834,44.8062,44.8247,7724.0
2022-12-07 13:30:00,48.37,48.38,48.35,48.37,8840.0,44.8247,44.834,44.8062,44.8247,8840.0
2022-12-07 13:35:00,48.37,48.39,48.31,48.33,11596.0,44.8247,44.8432,44.7691,44.7876,11596.0
2022-12-07 13:40:00,48.33,48.34,48.33,48.33,5558.0,44.7876,44.7969,44.7876,44.7876,5558.0
2022-12-07 13:45:00,48.33,48.34,48.32,48.32,4043.0,44.7876,44.7969,44.7784,44.7784,4043.0
2022-12-07 13:50:00,48.31,48.31,48.24,48.28,6636.0,44.7691,44.7691,44.7042,44.7413,6636.0
2022-12-07 13:55:00,48.29,48.29,48.22,48.22,11540.0,44.7506,44.7506,44.6857,44.6857,11540.0
2022-12-07 14:00:00,48.22,48.22,48.14,48.16,14179.0,44.6857,44.6857,44.6115,44.6301,14179.0
2022-12-07 14:05:00,48.16,48.17,48.13,48.13,7865.0,44.6301,44.6393,44.6023,44.6023,7865.0
2022-12-07 14:10:00,48.13,48.25,48.13,48.25,9711.0,44.6023,44.7135,44.6023,44.7135,9711.0
2022-12-07 14:15:00,48.25,48.27,48.21,48.23,6009.0,44.7135,44.732,44.6764,44.6949,6009.0
2022-12-07 14:20:00,48.22,48.23,48.16,48.18,13394.0,44.6857,44.6949,44.6301,44.6486,13394.0
2022-12-07 14:25:00,48.19,48.27,48.19,48.26,3500.0,44.6579,44.732,44.6579,44.7227,3500.0
2022-12-07 14:30:00,48.26,48.28,48.24,48.28,7309.0,44.7227,44.7413,44.7042,44.7413,7309.0
2022-12-07 14:35:00,48.28,48.28,48.26,48.26,5488.0,44.7413,44.7413,44.7227,44.7227,5488.0
2022-12-07 14:40:00,48.26,48.27,48.22,48.27,5120.0,44.7227,44.732,44.6857,44.732,5120.0
2022-12-07 14:45:00,48.27,48.27,48.23,48.23,5420.0,44.732,44.732,44.6949,44.6949,5420.0
2022-12-07 14:50:00,48.23,48.23,48.17,48.18,6825.0,44.6949,44.6949,44.6393,44.6486,6825.0
2022-12-07 14:55:00,48.18,48.19,48.15,48.17,8193.0,44.6486,44.6579,44.6208,44.6393,8193.0
2022-12-07 15:00:00,48.17,48.23,48.17,48.23,8066.0,44.6393,44.6949,44.6393,44.6949,8066.0
2022-12-07 15:05:00,48.24,48.24,48.11,48.12,11597.0,44.7042,44.7042,44.5837,44.593,11597.0
2022-12-07 15:10:00,48.13,48.17,48.12,48.16,6267.0,44.6023,44.6393,44.593,44.6301,6267.0
2022-12-07 15:15:00,48.15,48.17,48.09,48.11,7715.0,44.6208,44.6393,44.5652,44.5837,7715.0
2022-12-07 15:20:00,48.13,48.13,48.06,48.12,20989.0,44.6023,44.6023,44.5374,44.593,20989.0
2022-12-07 15:25:00,48.12,48.15,48.11,48.14,14965.0,44.593,44.6208,44.5837,44.6115,14965.0
2022-12-07 15:30:00,48.15,48.2,48.15,48.18,26659.0,44.6208,44.6671,44.6208,44.6486,26659.0
2022-12-07 15:35:00,48.19,48.22,48.17,48.22,29733.0,44.6579,44.6857,44.6393,44.6857,29733.0
2022-12-07 15:40:00,48.23,48.23,48.16,48.17,21513.0,44.6949,44.6949,44.6301,44.6393,21513.0
2022-12-07 15:45:00,48.17,48.2,48.16,48.19,15463.0,44.6393,44.6671,44.6301,44.6579,15463.0
2022-12-07 15:50:00,48.18,48.21,48.16,48.16,39566.0,44.6486,44.6764,44.6301,44.6301,39566.0
2022-12-07 15:55:00,48.16,48.25,48.16,48.18,54267.0,44.6301,44.7135,44.6301,44.6486,54267.0
2022-12-08 09:30:00,48.65,48.9,48.65,48.68,47313.0,45.0842,45.3158,45.0842,45.112,47313.0
2022-12-08 09:35:00,48.67,48.97,48.67,48.89,29114.0,45.1027,45.3807,45.1027,45.3066,29114.0
2022-12-08 09:40:00,48.86,48.89,48.71,48.71,25082.0,45.2788,45.3066,45.1398,45.1398,25082.0
2022-12-08 09:45:00,48.7,48.72,48.62,48.7,37950.0,45.1305,45.149,45.0564,45.1305,37950.0
2022-12-08 09:50:00,48.68,48.84,48.68,48.81,15314.0,45.112,45.2602,45.112,45.2324,15314.0
2022-12-08 09:55:00,48.8,48.9,48.78,48.9,14609.0,45.2232,45.3158,45.2046,45.3158,14609.0
2022-12-08 10:00:00,48.91,48.95,48.88,48.88,21595.0,45.3251,45.3622,45.2973,45.2973,21595.0
2022-12-08 10:05:00,48.88,48.94,48.88,48.89,14653.0,45.2973,45.3529,45.2973,45.3066,14653.0
2022-12-08 10:10:00,48.89,48.97,48.89,48.96,17580.0,45.3066,45.3807,45.3066,45.3714,17580.0
2022-12-08 10:15:00,48.96,48.98,48.89,48.89,18256.0,45.3714,45.39,45.3066,45.3066,18256.0
2022-12-08 10:20:00,48.9,48.91,48.83,48.84,15481.0,45.3158,45.3251,45.251,45.2602,15481.0
2022-12-08 10:25:00,48.84,48.96,48.84,48.88,14681.0,45.2602,45.3714,45.2602,45.2973,14681.0
2022-12-08 10:30:00,48.88,48.9,48.83,48.9,18754.0,45.2973,45.3158,45.251,45.3158,18754.0
2022-12-08 10:35:00,48.92,48.98,48.9,48.9,15038.0,45.3344,45.39,45.3158,45.3158,15038.0
2022-12-08 10:40:00,48.89,48.89,48.85,48.88,15179.0,45.3066,45.3066,45.2695,45.2973,15179.0
2022-12-08 10:45:00,48.88,48.95,48.87,48.95,14716.0,45.2973,45.3622,45.288,45.3622,14716.0
2022-12-08 10:50:00,48.96,49.05,48.94,49.05,19348.0,45.3714,45.4548,45.3529,45.4548,19348.0
2022-12-08 10:55:00,49.06,49.07,48.98,49.0,19947.0,45.4641,45.4734,45.39,45.4085,19947.0
2022-12-08 11:00:00,48.99,49.06,48.97,49.0,18607.0,45.3992,45.4641,45.3807,45.4085,18607.0
2022-12-08 11:05:00,49.0,49.02,48.97,48.98,16243.0,45.4085,45.427,45.3807,45.39,16243.0
2022-12-08 11:10:00,48.97,49.06,48.97,49.05,16549.0,45.3807,45.4641,45.3807,45.4548,16549.0
2022-12-08 11:15:00,49.06,49.07,48.95,48.97,17122.0,45.4641,45.4734,45.3622,45.3807,17122.0
2022-12-08 11:20:00,48.98,48.99,48.94,48.97,14291.0,45.39,45.3992,45.3529,45.3807,14291.0
2022-12-08 11:25:00,48.96,49.09,48.96,49.08,11125.0,45.3714,45.4919,45.3714,45.4826,11125.0
2022-12-08 11:30:00,49.08,49.14,49.06,49.08,15149.0,45.4826,45.5382,45.4641,45.4826,15149.0
2022-12-08 11:35:00,49.07,49.13,49.07,49.11,18644.0,45.4734,45.529,45.4734,45.5104,18644.0
2022-12-08 11:40:00,49.12,49.12,49.08,49.1,8627.0,45.5197,45.5197,45.4826,45.5012,8627.0
2022-12-08 11:45:00,49.11,49.17,49.1,49.17,9661.0,45.5104,45.5661,45.5012,45.5661,9661.0
2022-12-08 11:50:00,49.17,49.2,49.16,49.2,10986.0,45.5661,45.5939,45.5568,45.5939,10986.0
2022-12-08 11:55:00,49.2,49.2,49.1,49.1,11799.0,45.5939,45.5939,45.5012,45.5012,11799.0
2022-12-08 12:00:00,49.1,49.11,49.02,49.02,13289.0,45.5012,45.5104,45.427,45.427,13289.0
2022-12-08 12:05:00,49.02,49.08,49.01,49.08,5226.0,45.427,45.4826,45.4178,45.4826,5226.0
2022-12-08 12:10:00,49.08,49.09,49.01,49.01,7238.0,45.4826,45.4919,45.4178,45.4178,7238.0
2022-12-08 12:15:00,49.01,49.01,48.94,48.94,9260.0,45.4178,45.4178,45.3529,45.3529,9260.0
2022-12-08 12:20:00,48.94,48.98,48.92,48.97,10589.0,45.3529,45.39,45.3344,45.3807,10589.0
2022-12-08 12:25:00,48.97,48.97,48.92,48.93,5577.0,45.3807,45.3807,45.3344,45.3436,5577.0
2022-12-08 12:30:00,48.92,48.93,48.88,48.93,5840.0,45.3344,45.3436,45.2973,45.3436,5840.0
2022-12-08 12:35:00,48.93,48.93,48.8,48.81,10657.0,45.3436,45.3436,45.2232,45.2324,10657.0
2022-12-08 12:40:00,48.83,48.83,48.8,48.8,5583.0,45.251,45.251,45.2232,45.2232,5583.0
2022-12-08 12:45:00,48.79,48.79,48.76,48.78,8246.0,45.2139,45.2139,45.1861,45.2046,8246.0
2022-12-08 12:50:00,48.79,48.87,48.79,48.86,10292.0,45.2139,45.288,45.2139,45.2788,10292.0
2022-12-08 12:55:00,48.86,48.89,48.84,48.89,6771.0,45.2788,45.3066,45.2602,45.3066,6771.0
2022-12-08 13:00:00,48.91,48.93,48.89,48.91,8713.0,45.3251,45.3436,45.3066,45.3251,8713.0
2022-12-08 13:05:00,48.91,48.94,48.9,48.91,9013.0,45.3251,45.3529,45.3158,45.3251,9013.0
2022-12-08 13:10:00,48.9,48.9,48.85,48.86,5618.0,45.3158,45.3158,45.2695,45.2788,5618.0
2022-12-08 13:15:00,48.86,48.91,48.86,48.89,6827.0,45.2788,45.3251,45.2788,45.3066,6827.0
2022-12-08 13:20:00,48.88,48.88,48.84,48.88,6888.0,45.2973,45.2973,45.2602,45.2973,6888.0
2022-12-08 13:25:00,48.89,48.96,48.89,48.96,8342.0,45.3066,45.3714,45.3066,45.3714,8342.0
2022-12-08 13:30:00,48.97,49.05,48.97,49.02,7512.0,45.3807,45.4548,45.3807,45.427,7512.0
2022-12-08 13:35:00,49.03,49.07,49.02,49.07,11694.0,45.4363,45.4734,45.427,45.4734,11694.0
2022-12-08 13:40:00,49.08,49.12,49.06,49.07,10711.0,45.4826,45.5197,45.4641,45.4734,10711.0
2022-12-08 13:45:00,49.08,49.08,49.04,49.06,5197.0,45.4826,45.4826,45.4456,45.4641,5197.0
2022-12-08 13:50:00,49.06,49.07,49.04,49.05,9575.0,45.4641,45.4734,45.4456,45.4548,9575.0
2022-12-08 13:55:00,49.06,49.09,49.05,49.08,10812.0,45.4641,45.4919,45.4548,45.4826,10812.0
2022-12-08 14:00:00,49.08,49.08,48.92,48.92,16488.0,45.4826,45.4826,45.3344,45.3344,16488.0
2022-12-08 14:05:00,48.9,48.91,48.82,48.91,14355.0,45.3158,45.3251,45.2417,45.3251,14355.0
2022-12-08 14:10:00,48.91,48.92,48.85,48.9,16983.0,45.3251,45.3344,45.2695,45.3158,16983.0
2022-12-08 14:15:00,48.91,48.91,48.85,48.88,9243.0,45.3251,45.3251,45.2695,45.2973,9243.0
2022-12-08 14:20:00,48.87,48.9,48.87,48.87,12736.0,45.288,45.3158,45.288,45.288,12736.0
2022-12-08 14:25:00,48.86,48.86,48.78,48.79,19669.0,45.2788,45.2788,45.2046,45.2139,19669.0
2022-12-08 14:30:00,48.79,48.8,48.76,48.79,9436.0,45.2139,45.2232,45.1861,45.2139,9436.0
2022-12-08 14:35:00,48.78,48.84,48.76,48.84,11327.0,45.2046,45.2602,45.1861,45.2602,11327.0
2022-12-08 14:40:00,48.84,48.85,48.82,48.82,15591.0,45.2602,45.2695,45.2417,45.2417,15591.0
2022-12-08 14:45:00,48.82,48.84,48.81,48.81,8898.0,45.2417,45.2602,45.2324,45.2324,8898.0
2022-12-08 14:50:00,48.81,48.85,48.78,48.84,9019.0,45.2324,45.2695,45.2046,45.2602,9019.0
2022-12-08 14:55:00,48.84,48.84,48.76,48.76,9324.0,45.2602,45.2602,45.1861,45.1861,9324.0
2022-12-08 15:00:00,48.76,48.79,48.7,48.78,13341.0,45.1861,45.2139,45.1305,45.2046,13341.0
2022-12-08 15:05:00,48.76,48.84,48.74,48.84,10423.0,45.1861,45.2602,45.1676,45.2602,10423.0
2022-12-08 15:10:00,48.85,48.91,48.83,48.84,11833.0,45.2695,45.3251,45.251,45.2602,11833.0
2022-12-08 15:15:00,48.84,48.88,48.83,48.88,6690.0,45.2602,45.2973,45.251,45.2973,6690.0
2022-12-08 15:20:00,48.88,48.91,48.86,48.9,20487.0,45.2973,45.3251,45.2788,45.3158,20487.0
2022-12-08 15:25:00,48.9,48.92,48.87,48.89,20065.0,45.3158,45.3344,45.288,45.3066,20065.0
2022-12-08 15:30:00,48.89,48.92,48.89,48.91,17887.0,45.3066,45.3344,45.3066,45.3251,17887.0
2022-12-08 15:35:00,48.92,48.95,48.88,48.88,22462.0,45.3344,45.3622,45.2973,45.2973,22462.0
2022-12-08 15:40:00,48.88,48.92,48.86,48.88,13987.0,45.2973,45.3344,45.2788,45.2973,13987.0
2022-12-08 15:45:00,48.85,48.85,48.77,48.79,20794.0,45.2695,45.2695,45.1954,45.2139,20794.0
2022-12-08 15:50:00,48.8,48.91,48.76,48.91,38213.0,45.2232,45.3251,45.1861,45.3251,38213.0
2022-12-08 15:55:00,48.91,49.02,48.9,49.01,41093.0,45.3251,45.427,45.3158,45.4178,41093.0
2022-12-09 09:30:00,49.1,49.14,48.8,49.03,37011.0,45.5012,45.5382,45.2232,45.4363,37011.0
2022-12-09 09:35:00,49.04,49.1,49.0,49.01,16309.0,45.4456,45.5012,45.4085,45.4178,16309.0
2022-12-09 09:40:00,49.0,49.03,48.97,49.02,20039.0,45.4085,45.4363,45.3807,45.427,20039.0
2022-12-09 09:45:00,49.03,49.06,48.92,48.92,17412.0,45.4363,45.4641,45.3344,45.3344,17412.0
2022-12-09 09:50:00,48.92,48.95,48.85,48.86,21242.0,45.3344,45.3622,45.2695,45.2788,21242.0
2022-12-09 09:55:00,48.85,48.86,48.8,48.86,12569.0,45.2695,45.2788,45.2232,45.2788,12569.0
2022-12-09 10:00:00,48.88,49.05,48.71,48.98,34876.0,45.2973,45.4548,45.1398,45.39,34876.0
2022-12-09 10:05:00,48.97,49.04,48.94,48.96,17842.0,45.3807,45.4456,45.3529,45.3714,17842.0
2022-12-09 10:10:00,48.97,49.0,48.83,48.9,32228.0,45.3807,45.4085,45.251,45.3158,32228.0
2022-12-09 10:15:00,48.9,48.9,48.84,48.88,28894.0,45.3158,45.3158,45.2602,45.2973,28894.0
2022-12-09 10:20:00,48.88,48.92,48.83,48.87,22386.0,45.2973,45.3344,45.251,45.288,22386.0
2022-12-09 10:25:00,48.89,48.9,48.85,48.9,15676.0,45.3066,45.3158,45.2695,45.3158,15676.0
2022-12-09 10:30:00,48.9,48.99,48.9,48.9,20439.0,45.3158,45.3992,45.3158,45.3158,20439.0
2022-12-09 10:35:00,48.9,48.96,48.88,48.96,13354.0,45.3158,45.3714,45.2973,45.3714,13354.0
2022-12-09 10:40:00,48.96,48.97,48.88,48.94,20316.0,45.3714,45.3807,45.2973,45.3529,20316.0
2022-12-09 10:45:00,48.94,48.94,48.88,48.9,23581.0,45.3529,45.3529,45.2973,45.3158,23581.0
2022-12-09 10:50:00,48.89,48.97,48.87,48.95,13803.0,45.3066,45.3807,45.288,45.3622,13803.0
2022-12-09 10:55:00,48.94,49.03,48.94,49.03,10269.0,45.3529,45.4363,45.3529,45.4363,10269.0
2022-12-09 11:00:00,49.04,49.05,49.0,49.02,22519.0,45.4456,45.4548,45.4085,45.427,22519.0
2022-12-09 11:05:00,49.03,49.03,48.95,48.96,8628.0,45.4363,45.4363,45.3622,45.3714,8628.0
2022-12-09 11:10:00,48.96,48.97,48.9,48.9,9366.0,45.3714,45.3807,45.3158,45.3158,9366.0
2022-12-09 11:15:00,48.91,48.95,48.9,48.92,16683.0,45.3251,45.3622,45.3158,45.3344,16683.0
2022-12-09 11:20:00,48.91,48.95,48.88,48.95,11558.0,45.3251,45.3622,45.2973,45.3622,11558.0
2022-12-09 11:25:00,48.95,48.97,48.91,48.94,9993.0,45.3622,45.3807,45.3251,45.3529,9993.0
2022-12-09 11:30:00,48.96,48.98,48.95,48.96,12689.0,45.3714,45.39,45.3622,45.3714,12689.0
2022-12-09 11:35:00,48.96,48.97,48.87,48.9,15852.0,45.3714,45.3807,45.288,45.3158,15852.0
2022-12-09 11:40:00,48.89,48.91,48.85,48.91,12132.0,45.3066,45.3251,45.2695,45.3251,12132.0
2022-12-09 11:45:00,48.91,48.94,48.91,48.94,14822.0,45.3251,45.3529,45.3251,45.3529,14822.0
2022-12-09 11:50:00,48.95,48.96,48.94,48.94,16724.0,45.3622,45.3714,45.3529,45.3529,16724.0
2022-12-09 11:55:00,48.94,48.94,48.9,48.91,13688.0,45.3529,45.3529,45.3158,45.3251,13688.0
2022-12-09 12:00:00,48.91,48.91,48.85,48.87,13776.0,45.3251,45.3251,45.2695,45.288,13776.0
2022-12-09 12:05:00,48.87,48.89,48.85,48.86,8378.0,45.288,45.3066,45.2695,45.2788,8378.0
2022-12-09 12:10:00,48.87,48.91,48.87,48.9,11727.0,45.288,45.3251,45.288,45.3158,11727.0
2022-12-09 12:15:00,48.89,48.9,48.86,48.89,8258.0,45.3066,45.3158,45.2788,45.3066,8258.0
2022-12-09 12:20:00,48.89,48.89,48.86,48.86,8562.0,45.3066,45.3066,45.2788,45.2788,8562.0
2022-12-09 12:25:00,48.86,48.87,48.85,48.85,7063.0,45.2788,45.288,45.2695,45.2695,7063.0
2022-12-09 12:30:00,48.84,48.89,48.84,48.87,8711.0,45.2602,45.3066,45.2602,45.288,8711.0
2022-12-09 12:35:00,48.87,48.91,48.87,48.91,6389.0,45.288,45.3251,45.288,45.3251,6389.0
2022-12-09 12:40:00,48.92,48.92,48.88,48.89,7144.0,45.3344,45.3344,45.2973,45.3066,7144.0
2022-12-09 12:45:00,48.89,48.92,48.84,48.85,10498.0,45.3066,45.3344,45.2602,45.2695,10498.0
2022-12-09 12:50:00,48.85,48.87,48.85,48.85,10431.0,45.2695,45.288,45.2695,45.2695,10431.0
2022-12-09 12:55:00,48.84,48.85,48.83,48.83,5642.0,45.2602,45.2695,45.251,45.251,5642.0
2022-12-09 13:00:00,48.82,48.86,48.81,48.85,10184.0,45.2417,45.2788,45.2324,45.2695,10184.0
2022-12-09 13:05:00,48.85,48.85,48.81,48.82,9623.0,45.2695,45.2695,45.2324,45.2417,9623.0
2022-12-09 13:10:00,48.82,48.82,48.79,48.81,9208.0,45.2417,45.2417,45.2139,45.2324,9208.0
2022-12-09 13:15:00,48.81,48.84,48.81,48.83,5999.0,45.2324,45.2602,45.2324,45.251,5999.0
2022-12-09 13:20:00,48.83,48.9,48.83,48.84,16186.0,45.251,45.3158,45.251,45.2602,16186.0
2022-12-09 13:25:00,48.83,48.88,48.81,48.88,9966.0,45.251,45.2973,45.2324,45.2973,9966.0
2022-12-09 13:30:00,48.88,48.9,48.84,48.85,10047.0,45.2973,45.3158,45.2602,45.2695,10047.0
2022-12-09 13:35:00,48.85,48.9,48.84,48.89,4563.0,45.2695,45.3158,45.2602,45.3066,4563.0
2022-12-09 13:40:00,48.9,48.9,48.85,48.87,6848.0,45.3158,45.3158,45.2695,45.288,6848.0
2022-12-09 13:45:00,48.88,48.88,48.85,48.88,7624.0,45.2973,45.2973,45.2695,45.2973,7624.0
2022-12-09 13:50:00,48.89,48.9,48.83,48.83,6199.0,45.3066,45.3158,45.251,45.251,6199.0
2022-12-09 13:55:00,48.83,48.84,48.81,48.81,9276.0,45.251,45.2602,45.2324,45.2324,9276.0
2022-12-09 14:00:00,48.81,48.81,48.74,48.74,8622.0,45.2324,45.2324,45.1676,45.1676,8622.0
2022-12-09 14:05:00,48.73,48.74,48.7,48.74,9790.0,45.1583,45.1676,45.1305,45.1676,9790.0
2022-12-09 14:10:00,48.73,48.79,48.72,48.79,8880.0,45.1583,45.2139,45.149,45.2139,8880.0
2022-12-09 14:15:00,48.8,48.8,48.78,48.79,7491.0,45.2232,45.2232,45.2046,45.2139,7491.0
2022-12-09 14:20:00,48.78,48.78,48.76,48.77,4019.0,45.2046,45.2046,45.1861,45.1954,4019.0
2022-12-09 14:25:00,48.78,48.78,48.77,48.77,4945.0,45.2046,45.2046,45.1954,45.1954,4945.0
2022-12-09 14:30:00,48.76,48.78,48.73,48.74,9645.0,45.1861,45.2046,45.1583,45.1676,9645.0
2022-12-09 14:35:00,48.74,48.75,48.74,48.74,3542.0,45.1676,45.1768,45.1676,45.1676,3542.0
2022-12-09 14:40:00,48.74,48.74,48.7,48.72,4606.0,45.1676,45.1676,45.1305,45.149,4606.0
2022-12-09 14:45:00,48.71,48.73,48.7,48.7,7785.0,45.1398,45.1583,45.1305,45.1305,7785.0
2022-12-09 14:50:00,48.7,48.72,48.68,48.71,5369.0,45.1305,45.149,45.112,45.1398,5369.0
2022-12-09 14:55:00,48.72,48.76,48.7,48.73,7305.0,45.149,45.1861,45.1305,45.1583,7305.0
2022-12-09 15:00:00,48.73,48.78,48.72,48.77,10573.0,45.1583,45.2046,45.149,45.1954,10573.0
2022-12-09 15:05:00,48.78,48.81,48.73,48.73,12551.0,45.2046,45.2324,45.1583,45.1583,12551.0
2022-12-09 15:10:00,48.73,48.76,48.72,48.76,6790.0,45.1583,45.1861,45.149,45.1861,6790.0
2022-12-09 15:15:00,48.77,48.78,48.73,48.75,22709.0,45.1954,45.2046,45.1583,45.1768,22709.0
2022-12-09 15:20:00,48.75,48.77,48.73,48.73,22869.0,45.1768,45.1954,45.1583,45.1583,22869.0
2022-12-09 15:25:00,48.72,48.72,48.68,48.68,38710.0,45.149,45.149,45.112,45.112,38710.0
2022-12-09 15:30:00,48.67,48.69,48.64,48.65,31872.0,45.1027,45.1212,45.0749,45.0842,31872.0
2022-12-09 15:35:00,48.66,48.66,48.56,48.58,25048.0,45.0934,45.0934,45.0008,45.0193,25048.0
2022-12-09 15:40:00,48.58,48.58,48.51,48.52,15366.0,45.0193,45.0193,44.9544,44.9637,15366.0
2022-12-09 15:45:00,48.51,48.56,48.49,48.5,11309.0,44.9544,45.0008,44.9359,44.9452,11309.0
2022-12-09 15:50:00,48.49,48.5,48.45,48.5,35836.0,44.9359,44.9452,44.8988,44.9452,35836.0
2022-12-09 15:55:00,48.51,48.51,48.45,48.45,24967.0,44.9544,44.9544,44.8988,44.8988,24967.0
2022-12-12 09:30:00,48.74,48.74,48.57,48.57,13804.0,45.1676,45.1676,45.01,45.01,13804.0
2022-12-12 09:35:00,48.56,48.57,48.51,48.51,6443.0,45.0008,45.01,44.9544,44.9544,6443.0
2022-12-12 09:40:00,48.52,48.54,48.42,48.42,8524.0,44.9637,44.9822,44.871,44.871,8524.0
2022-12-12 09:45:00,48.42,48.56,48.38,48.55,9579.0,44.871,45.0008,44.834,44.9915,9579.0
2022-12-12 09:50:00,48.55,48.55,48.48,48.49,5941.0,44.9915,44.9915,44.9266,44.9359,5941.0
2022-12-12 09:55:00,48.49,48.56,48.49,48.55,4817.0,44.9359,45.0008,44.9359,44.9915,4817.0
2022-12-12 10:00:00,48.52,48.58,48.51,48.56,10106.0,44.9637,45.0193,44.9544,45.0008,10106.0
2022-12-12 10:05:00,48.56,48.57,48.46,48.47,6900.0,45.0008,45.01,44.9081,44.9174,6900.0
2022-12-12 10:10:00,48.46,48.55,48.45,48.53,9518.0,44.9081,44.9915,44.8988,44.973,9518.0
2022-12-12 10:15:00,48.54,48.54,48.49,48.51,9360.0,44.9822,44.9822,44.9359,44.9544,9360.0
2022-12-12 10:20:00,48.51,48.53,48.45,48.5,14072.0,44.9544,44.973,44.8988,44.9452,14072.0
2022-12-12 10:25:00,48.49,48.55,48.49,48.52,6552.0,44.9359,44.9915,44.9359,44.9637,6552.0
2022-12-12 10:30:00,48.48,48.52,48.48,48.49,6946.0,44.9266,44.9637,44.9266,44.9359,6946.0
2022-12-12 10:35:00,48.5,48.53,48.5,48.53,8665.0,44.9452,44.973,44.9452,44.973,8665.0
2022-12-12 10:40:00,48.54,48.54,48.45,48.5,11368.0,44.9822,44.9822,44.8988,44.9452,11368.0
2022-12-12 10:45:00,48.52,48.54,48.45,48.45,10975.0,44.9637,44.9822,44.8988,44.8988,10975.0
2022-12-12 10:50:00,48.42,48.48,48.42,48.48,7487.0,44.871,44.9266,44.871,44.9266,7487.0
2022-12-12 10:55:00,48.49,48.51,48.49,48.5,6278.0,44.9359,44.9544,44.9359,44.9452,6278.0
2022-12-12 11:00:00,48.51,48.52,48.47,48.51,11356.0,44.9544,44.9637,44.9174,44.9544,11356.0
2022-12-12 11:05:00,48.51,48.62,48.51,48.62,6108.0,44.9544,45.0564,44.9544,45.0564,6108.0
2022-12-12 11:10:00,48.59,48.59,48.56,48.58,2583.0,45.0286,45.0286,45.0008,45.0193,2583.0
2022-12-12 11:15:00,48.59,48.6,48.58,48.59,12475.0,45.0286,45.0378,45.0193,45.0286,12475.0
2022-12-12 11:20:00,48.59,48.62,48.56,48.57,7595.0,45.0286,45.0564,45.0008,45.01,7595.0
2022-12-12 11:25:00,48.58,48.6,48.56,48.56,6563.0,45.0193,45.0378,45.0008,45.0008,6563.0
2022-12-12 11:30:00,48.54,48.54,48.48,48.49,3324.0,44.9822,44.9822,44.9266,44.9359,3324.0
2022-12-12 11:35:00,48.5,48.56,48.5,48.56,4707.0,44.9452,45.0008,44.9452,45.0008,4707.0
2022-12-12 11:40:00,48.54,48.55,48.54,48.54,7424.0,44.9822,44.9915,44.9822,44.9822,7424.0
2022-12-12 11:45:00,48.55,48.56,48.55,48.56,3418.0,44.9915,45.0008,44.9915,45.0008,3418.0
2022-12-12 11:50:00,48.56,48.61,48.56,48.61,7411.0,45.0008,45.0471,45.0008,45.0471,7411.0
2022-12-12 11:55:00,48.61,48.61,48.59,48.59,2916.0,45.0471,45.0471,45.0286,45.0286,2916.0
2022-12-12 12:00:00,48.6,48.64,48.58,48.63,5434.0,45.0378,45.0749,45.0193,45.0656,5434.0
2022-12-12 12:05:00,48.62,48.63,48.58,48.58,2044.0,45.0564,45.0656,45.0193,45.0193,2044.0
2022-12-12 12:10:00,48.58,48.59,48.58,48.58,3461.0,45.0193,45.0286,45.0193,45.0193,3461.0
2022-12-12 12:15:00,48.58,48.64,48.58,48.63,7222.0,45.0193,45.0749,45.0193,45.0656,7222.0
2022-12-12 12:20:00,48.63,48.63,48.61,48.61,3755.0,45.0656,45.0656,45.0471,45.0471,3755.0
2022-12-12 12:25:00,48.62,48.63,48.58,48.63,7700.0,45.0564,45.0656,45.0193,45.0656,7700.0
2022-12-12 12:30:00,48.61,48.64,48.59,48.62,6267.0,45.0471,45.0749,45.0286,45.0564,6267.0
2022-12-12 12:35:00,48.61,48.63,48.6,48.63,6709.0,45.0471,45.0656,45.0378,45.0656,6709.0
2022-12-12 12:40:00,48.65,48.66,48.63,48.65,4360.0,45.0842,45.0934,45.0656,45.0842,4360.0
2022-12-12 12:45:00,48.65,48.66,48.63,48.63,4109.0,45.0842,45.0934,45.0656,45.0656,4109.0
2022-12-12 12:50:00,48.63,48.7,48.63,48.7,2302.0,45.0656,45.1305,45.0656,45.1305,2302.0
2022-12-12 12:55:00,48.7,48.7,48.7,48.7,3512.0,45.1305,45.1305,45.1305,45.1305,3512.0
2022-12-12 13:00:00,48.7,48.77,48.69,48.71,9809.0,45.1305,45.1954,45.1212,45.1398,9809.0
2022-12-12 13:05:00,48.72,48.73,48.69,48.71,5177.0,45.149,45.1583,45.1212,45.1398,5177.0
2022-12-12 13:10:00,48.72,48.72,48.7,48.7,3746.0,45.149,45.149,45.1305,45.1305,3746.0
2022-12-12 13:15:00,48.69,48.7,48.65,48.67,10132.0,45.1212,45.1305,45.0842,45.1027,10132.0
2022-12-12 13:20:00,48.68,48.71,48.68,48.7,6648.0,45.112,45.1398,45.112,45.1305,6648.0
2022-12-12 13:25:00,48.7,48.71,48.68,48.71,4686.0,45.1305,45.1398,45.112,45.1398,4686.0
2022-12-12 13:30:00,48.71,48.76,48.71,48.74,5488.0,45.1398,45.1861,45.1398,45.1676,5488.0
2022-12-12 13:35:00,48.74,48.74,48.7,48.74,5325.0,45.1676,45.1676,45.1305,45.1676,5325.0
2022-12-12 13:40:00,48.75,48.75,48.74,48.75,3176.0,45.1768,45.1768,45.1676,45.1768,3176.0
2022-12-12 13:45:00,48.75,48.79,48.75,48.78,3426.0,45.1768,45.2139,45.1768,45.2046,3426.0
2022-12-12 13:50:00,48.8,48.83,48.8,48.81,7456.0,45.2232,45.251,45.2232,45.2324,7456.0
2022-12-12 13:55:00,48.8,48.8,48.79,48.8,1825.0,45.2232,45.2232,45.2139,45.2232,1825.0
2022-12-12 14:00:00,48.81,48.81,48.77,48.79,6300.0,45.2324,45.2324,45.1954,45.2139,6300.0
2022-12-12 14:05:00,48.79,48.8,48.77,48.78,1700.0,45.2139,45.2232,45.1954,45.2046,1700.0
2022-12-12 14:10:00,48.79,48.83,48.79,48.83,5020.0,45.2139,45.251,45.2139,45.251,5020.0
2022-12-12 14:15:00,48.83,48.83,48.79,48.79,2329.0,45.251,45.251,45.2139,45.2139,2329.0
2022-12-12 14:20:00,48.79,48.8,48.77,48.8,3500.0,45.2139,45.2232,45.1954,45.2232,3500.0
2022-12-12 14:25:00,48.8,48.85,48.79,48.84,2558.0,45.2232,45.2695,45.2139,45.2602,2558.0
2022-12-12 14:30:00,48.84,48.85,48.78,48.8,4636.0,45.2602,45.2695,45.2046,45.2232,4636.0
2022-12-12 14:35:00,48.81,48.83,48.8,48.83,7696.0,45.2324,45.251,45.2232,45.251,7696.0
2022-12-12 14:40:00,48.85,48.91,48.85,48.9,3982.0,45.2695,45.3251,45.2695,45.3158,3982.0
2022-12-12 14:45:00,48.9,48.92,48.9,48.92,9218.0,45.3158,45.3344,45.3158,45.3344,9218.0
2022-12-12 14:50:00,48.91,49.01,48.91,49.01,6740.0,45.3251,45.4178,45.3251,45.4178,6740.0
2022-12-12 14:55:00,49.02,49.08,49.01,49.08,12423.0,45.427,45.4826,45.4178,45.4826,12423.0
2022-12-12 15:00:00,49.09,49.12,49.09,49.1,8282.0,45.4919,45.5197,45.4919,45.5012,8282.0
2022-12-12 15:05:00,49.1,49.15,49.1,49.15,14916.0,45.5012,45.5475,45.5012,45.5475,14916.0
2022-12-12 15:10:00,49.16,49.2,49.12,49.13,21980.0,45.5568,45.5939,45.5197,45.529,21980.0
2022-12-12 15:15:00,49.13,49.18,49.13,49.16,12529.0,45.529,45.5753,45.529,45.5568,12529.0
2022-12-12 15:20:00,49.16,49.2,49.13,49.2,17393.0,45.5568,45.5939,45.529,45.5939,17393.0
2022-12-12 15:25:00,49.2,49.21,49.19,49.2,13537.0,45.5939,45.6031,45.5846,45.5939,13537.0
2022-12-12 15:30:00,49.2,49.2,49.18,49.2,12018.0,45.5939,45.5939,45.5753,45.5939,12018.0
2022-12-12 15:35:00,49.21,49.23,49.18,49.19,11506.0,45.6031,45.6217,45.5753,45.5846,11506.0
2022-12-12 15:40:00,49.18,49.18,49.13,49.13,11114.0,45.5753,45.5753,45.529,45.529,11114.0
2022-12-12 15:45:00,49.12,49.17,49.12,49.13,15577.0,45.5197,45.5661,45.5197,45.529,15577.0
2022-12-12 15:50:00,49.13,49.22,49.13,49.22,50766.0,45.529,45.6124,45.529,45.6124,50766.0
2022-12-12 15:55:00,49.22,49.31,49.2,49.31,49605.0,45.6124,45.6958,45.5939,45.6958,49605.0
2022-12-13 09:30:00,50.52,50.65,50.36,50.42,44811.0,46.8171,46.9376,46.6688,46.7244,44811.0
2022-12-13 09:35:00,50.42,50.55,50.38,50.54,23531.0,46.7244,46.8449,46.6874,46.8356,23531.0
2022-12-13 09:40:00,50.55,50.64,50.49,50.61,24526.0,46.8449,46.9283,46.7893,46.9005,24526.0
2022-12-13 09:45:00,50.61,50.66,50.51,50.53,20633.0,46.9005,46.9468,46.8078,46.8264,20633.0
2022-12-13 09:50:00,50.52,50.71,50.52,50.69,25789.0,46.8171,46.9932,46.8171,46.9746,25789.0
2022-12-13 09:55:00,50.69,50.7,50.57,50.57,15149.0,46.9746,46.9839,46.8634,46.8634,15149.0
2022-12-13 10:00:00,50.58,50.61,50.36,50.39,31068.0,46.8727,46.9005,46.6688,46.6966,31068.0
2022-12-13 10:05:00,50.38,50.4,50.19,50.31,16227.0,46.6874,46.7059,46.5113,46.6225,16227.0
2022-12-13 10:10:00,50.3,50.33,50.19,50.22,21390.0,46.6132,46.641,46.5113,46.5391,21390.0
2022-12-13 10:15:00,50.19,50.22,50.04,50.09,23467.0,46.5113,46.5391,46.3723,46.4186,23467.0
2022-12-13 10:20:00,50.09,50.09,49.88,49.9,19495.0,46.4186,46.4186,46.224,46.2425,19495.0
2022-12-13 10:25:00,49.89,49.92,49.78,49.9,18237.0,46.2333,46.2611,46.1313,46.2425,18237.0
2022-12-13 10:30:00,49.9,50.1,49.84,50.1,18682.0,46.2425,46.4279,46.1869,46.4279,18682.0
2022-12-13 10:35:00,50.09,50.12,49.93,49.93,30125.0,46.4186,46.4464,46.2703,46.2703,30125.0
2022-12-13 10:40:00,49.94,50.02,49.91,50.0,24155.0,46.2796,46.3537,46.2518,46.3352,24155.0
2022-12-13 10:45:00,50.0,50.11,49.94,49.96,13000.0,46.3352,46.4372,46.2796,46.2981,13000.0
2022-12-13 10:50:00,49.97,50.09,49.93,50.08,10765.0,46.3074,46.4186,46.2703,46.4094,10765.0
2022-12-13 10:55:00,50.08,50.13,50.01,50.08,16974.0,46.4094,46.4557,46.3445,46.4094,16974.0
2022-12-13 11:00:00,50.1,50.13,50.04,50.11,11010.0,46.4279,46.4557,46.3723,46.4372,11010.0
2022-12-13 11:05:00,50.1,50.15,50.04,50.11,12324.0,46.4279,46.4742,46.3723,46.4372,12324.0
2022-12-13 11:10:00,50.08,50.16,50.06,50.16,13103.0,46.4094,46.4835,46.3908,46.4835,13103.0
2022-12-13 11:15:00,50.16,50.16,50.07,50.07,11709.0,46.4835,46.4835,46.4001,46.4001,11709.0
2022-12-13 11:20:00,50.07,50.08,49.99,50.0,10568.0,46.4001,46.4094,46.3259,46.3352,10568.0
2022-12-13 11:25:00,50.0,50.02,49.95,50.01,14419.0,46.3352,46.3537,46.2889,46.3445,14419.0
2022-12-13 11:30:00,50.02,50.13,50.02,50.11,18593.0,46.3537,46.4557,46.3537,46.4372,18593.0
2022-12-13 11:35:00,50.1,50.12,50.06,50.1,13297.0,46.4279,46.4464,46.3908,46.4279,13297.0
2022-12-13 11:40:00,50.09,50.09,50.03,50.05,20082.0,46.4186,46.4186,46.363,46.3816,20082.0
2022-12-13 11:45:00,50.05,50.05,49.7,49.76,22837.0,46.3816,46.3816,46.0572,46.1128,22837.0
2022-12-13 11:50:00,49.76,49.77,49.63,49.68,11067.0,46.1128,46.1221,45.9923,46.0387,11067.0
2022-12-13 11:55:00,49.66,49.66,49.59,49.66,10828.0,46.0201,46.0201,45.9553,46.0201,10828.0
2022-12-13 12:00:00,49.66,49.69,49.63,49.66,7317.0,46.0201,46.0479,45.9923,46.0201,7317.0
2022-12-13 12:05:00,49.64,49.7,49.64,49.66,18991.0,46.0016,46.0572,46.0016,46.0201,18991.0
2022-12-13 12:10:00,49.63,49.63,49.42,49.5,17063.0,45.9923,45.9923,45.7977,45.8719,17063.0
2022-12-13 12:15:00,49.49,49.5,49.29,49.3,18499.0,45.8626,45.8719,45.6773,45.6865,18499.0
2022-12-13 12:20:00,49.31,49.46,49.31,49.39,10988.0,45.6958,45.8348,45.6958,45.7699,10988.0
2022-12-13 12:25:00,49.39,49.46,49.37,49.39,14164.0,45.7699,45.8348,45.7514,45.7699,14164.0
2022-12-13 12:30:00,49.39,49.41,49.29,49.32,17858.0,45.7699,45.7885,45.6773,45.7051,17858.0
2022-12-13 12:35:00,49.29,49.41,49.29,49.37,6220.0,45.6773,45.7885,45.6773,45.7514,6220.0
2022-12-13 12:40:00,49.37,49.39,49.3,49.38,10043.0,45.7514,45.7699,45.6865,45.7607,10043.0
2022-12-13 12:45:00,49.38,49.41,49.25,49.25,18948.0,45.7607,45.7885,45.6402,45.6402,18948.0
2022-12-13 12:50:00,49.26,49.33,49.24,49.29,16208.0,45.6495,45.7143,45.6309,45.6773,16208.0
2022-12-13 12:55:00,49.28,49.36,49.28,49.35,6629.0,45.668,45.7421,45.668,45.7329,6629.0
2022-12-13 13:00:00,49.34,49.43,49.34,49.42,19960.0,45.7236,45.807,45.7236,45.7977,19960.0
2022-12-13 13:05:00,49.44,49.47,49.37,49.38,10163.0,45.8163,45.8441,45.7514,45.7607,10163.0
2022-12-13 13:10:00,49.39,49.48,49.39,49.48,6670.0,45.7699,45.8533,45.7699,45.8533,6670.0
2022-12-13 13:15:00,49.49,49.6,49.45,49.57,9119.0,45.8626,45.9645,45.8255,45.9367,9119.0
2022-12-13 13:20:00,49.58,49.64,49.55,49.63,9884.0,45.946,46.0016,45.9182,45.9923,9884.0
2022-12-13 13:25:00,49.62,49.63,49.6,49.6,8550.0,45.9831,45.9923,45.9645,45.9645,8550.0
2022-12-13 13:30:00,49.62,49.68,49.58,49.58,6846.0,45.9831,46.0387,45.946,45.946,6846.0
2022-12-13 13:35:00,49.57,49.57,49.51,49.54,9145.0,45.9367,45.9367,45.8811,45.9089,9145.0
2022-12-13 13:40:00,49.53,49.55,49.49,49.55,9519.0,45.8997,45.9182,45.8626,45.9182,9519.0
2022-12-13 13:45:00,49.56,49.56,49.44,49.45,13136.0,45.9275,45.9275,45.8163,45.8255,13136.0
2022-12-13 13:50:00,49.44,49.47,49.39,49.39,7680.0,45.8163,45.8441,45.7699,45.7699,7680.0
2022-12-13 13:55:00,49.39,49.51,49.39,49.51,6786.0,45.7699,45.8811,45.7699,45.8811,6786.0
2022-12-13 14:00:00,49.5,49.55,49.47,49.53,5286.0,45.8719,45.9182,45.8441,45.8997,5286.0
2022-12-13 14:05:00,49.54,49.54,49.44,49.47,6112.0,45.9089,45.9089,45.8163,45.8441,6112.0
2022-12-13 14:10:00,49.44,49.49,49.43,49.49,6944.0,45.8163,45.8626,45.807,45.8626,6944.0
2022-12-13 14:15:00,49.49,49.53,49.47,49.47,5017.0,45.8626,45.8997,45.8441,45.8441,5017.0
2022-12-13 14:20:00,49.48,49.48,49.42,49.46,6033.0,45.8533,45.8533,45.7977,45.8348,6033.0
2022-12-13 14:25:00,49.46,49.49,49.46,49.48,5082.0,45.8348,45.8626,45.8348,45.8533,5082.0
2022-12-13 14:30:00,49.48,49.5,49.44,49.47,8109.0,45.8533,45.8719,45.8163,45.8441,8109.0
2022-12-13 14:35:00,49.46,49.55,49.46,49.55,7947.0,45.8348,45.9182,45.8348,45.9182,7947.0
2022-12-13 14:40:00,49.55,49.63,49.53,49.61,10422.0,45.9182,45.9923,45.8997,45.9738,10422.0
2022-12-13 14:45:00,49.61,49.62,49.57,49.59,6040.0,45.9738,45.9831,45.9367,45.9553,6040.0
2022-12-13 14:50:00,49.58,49.62,49.43,49.44,17030.0,45.946,45.9831,45.807,45.8163,17030.0
2022-12-13 14:55:00,49.44,49.45,49.38,49.43,8251.0,45.8163,45.8255,45.7607,45.807,8251.0
2022-12-13 15:00:00,49.42,49.42,49.25,49.27,13295.0,45.7977,45.7977,45.6402,45.6587,13295.0
2022-12-13 15:05:00,49.27,49.36,49.24,49.34,13558.0,45.6587,45.7421,45.6309,45.7236,13558.0
2022-12-13 15:10:00,49.32,49.34,49.29,49.31,10476.0,45.7051,45.7236,45.6773,45.6958,10476.0
2022-12-13 15:15:00,49.3,49.47,49.3,49.46,12868.0,45.6865,45.8441,45.6865,45.8348,12868.0
2022-12-13 15:20:00,49.45,49.53,49.43,49.51,12374.0,45.8255,45.8997,45.807,45.8811,12374.0
2022-12-13 15:25:00,49.53,49.58,49.49,49.56,19160.0,45.8997,45.946,45.8626,45.9275,19160.0
2022-12-13 15:30:00,49.57,49.72,49.57,49.68,32291.0,45.9367,46.0757,45.9367,46.0387,32291.0
2022-12-13 15:35:00,49.68,49.69,49.52,49.52,21507.0,46.0387,46.0479,45.8904,45.8904,21507.0
2022-12-13 15:40:00,49.52,49.63,49.49,49.63,32049.0,45.8904,45.9923,45.8626,45.9923,32049.0
2022-12-13 15:45:00,49.63,49.69,49.6,49.6,32794.0,45.9923,46.0479,45.9645,45.9645,32794.0
2022-12-13 15:50:00,49.61,49.73,49.61,49.71,51776.0,45.9738,46.085,45.9738,46.0665,51776.0
2022-12-13 15:55:00,49.71,49.71,49.61,49.64,61922.0,46.0665,46.0665,45.9738,46.0016,61922.0
2022-12-14 09:30:00,49.79,50.05,49.66,49.81,35124.0,46.1406,46.3816,46.0201,46.1591,35124.0
2022-12-14 09:35:00,49.81,49.84,49.74,49.75,22955.0,46.1591,46.1869,46.0943,46.1035,22955.0
2022-12-14 09:40:00,49.75,49.85,49.73,49.75,21594.0,46.1035,46.1962,46.085,46.1035,21594.0
2022-12-14 09:45:00,49.77,49.92,49.76,49.89,17725.0,46.1221,46.2611,46.1128,46.2333,17725.0
2022-12-14 09:50:00,49.9,50.02,49.9,50.01,12709.0,46.2425,46.3537,46.2425,46.3445,12709.0
2022-12-14 09:55:00,50.0,50.0,49.92,49.98,13864.0,46.3352,46.3352,46.2611,46.3167,13864.0
2022-12-14 10:00:00,49.99,49.99,49.93,49.98,13336.0,46.3259,46.3259,46.2703,46.3167,13336.0
2022-12-14 10:05:00,49.97,49.98,49.94,49.96,12495.0,46.3074,46.3167,46.2796,46.2981,12495.0
2022-12-14 10:10:00,49.95,49.98,49.93,49.97,9358.0,46.2889,46.3167,46.2703,46.3074,9358.0
2022-12-14 10:15:00,49.96,49.96,49.91,49.91,6412.0,46.2981,46.2981,46.2518,46.2518,6412.0
2022-12-14 10:20:00,49.91,49.92,49.86,49.89,6737.0,46.2518,46.2611,46.2055,46.2333,6737.0
2022-12-14 10:25:00,49.89,49.96,49.89,49.94,6100.0,46.2333,46.2981,46.2333,46.2796,6100.0
2022-12-14 10:30:00,49.94,49.94,49.86,49.92,8069.0,46.2796,46.2796,46.2055,46.2611,8069.0
2022-12-14 10:35:00,49.95,50.0,49.95,49.99,11612.0,46.2889,46.3352,46.2889,46.3259,11612.0
2022-12-14 10:40:00,50.0,50.05,50.0,50.0,9413.0,46.3352,46.3816,46.3352,46.3352,9413.0
2022-12-14 10:45:00,50.0,50.0,49.96,49.98,10626.0,46.3352,46.3352,46.2981,46.3167,10626.0
2022-12-14 10:50:00,49.97,49.97,49.86,49.89,8288.0,46.3074,46.3074,46.2055,46.2333,8288.0
2022-12-14 10:55:00,49.9,49.95,49.9,49.95,7496.0,46.2425,46.2889,46.2425,46.2889,7496.0
2022-12-14 11:00:00,49.97,50.03,49.97,50.02,6188.0,46.3074,46.363,46.3074,46.3537,6188.0
2022-12-14 11:05:00,50.01,50.01,49.92,49.93,5176.0,46.3445,46.3445,46.2611,46.2703,5176.0
2022-12-14 11:10:00,49.92,49.94,49.88,49.94,9102.0,46.2611,46.2796,46.224,46.2796,9102.0
2022-12-14 11:15:00,49.95,49.95,49.88,49.9,12633.0,46.2889,46.2889,46.224,46.2425,12633.0
2022-12-14 11:20:00,49.9,49.92,49.88,49.92,13679.0,46.2425,46.2611,46.224,46.2611,13679.0
2022-12-14 11:25:00,49.91,49.97,49.91,49.97,5940.0,46.2518,46.3074,46.2518,46.3074,5940.0
2022-12-14 11:30:00,49.96,49.97,49.92,49.95,4513.0,46.2981,46.3074,46.2611,46.2889,4513.0
2022-12-14 11:35:00,49.94,49.97,49.93,49.96,6620.0,46.2796,46.3074,46.2703,46.2981,6620.0
2022-12-14 11:40:00,49.97,49.99,49.96,49.96,7079.0,46.3074,46.3259,46.2981,46.2981,7079.0
2022-12-14 11:45:00,49.96,49.98,49.95,49.96,4180.0,46.2981,46.3167,46.2889,46.2981,4180.0
2022-12-14 11:50:00,49.95,49.97,49.91,49.94,7782.0,46.2889,46.3074,46.2518,46.2796,7782.0
2022-12-14 11:55:00,49.94,49.95,49.92,49.94,7898.0,46.2796,46.2889,46.2611,46.2796,7898.0
2022-12-14 12:00:00,49.93,49.94,49.9,49.94,4879.0,46.2703,46.2796,46.2425,46.2796,4879.0
2022-12-14 12:05:00,49.94,49.95,49.88,49.88,17989.0,46.2796,46.2889,46.224,46.224,17989.0
2022-12-14 12:10:00,49.88,49.88,49.82,49.85,12570.0,46.224,46.224,46.1684,46.1962,12570.0
2022-12-14 12:15:00,49.86,49.89,49.84,49.89,7491.0,46.2055,46.2333,46.1869,46.2333,7491.0
2022-12-14 12:20:00,49.88,49.91,49.86,49.88,9441.0,46.224,46.2518,46.2055,46.224,9441.0
2022-12-14 12:25:00,49.88,49.88,49.85,49.85,11343.0,46.224,46.224,46.1962,46.1962,11343.0
2022-12-14 12:30:00,49.84,49.84,49.83,49.84,8854.0,46.1869,46.1869,46.1777,46.1869,8854.0
2022-12-14 12:35:00,49.85,49.87,49.82,49.87,6905.0,46.1962,46.2147,46.1684,46.2147,6905.0
2022-12-14 12:40:00,49.87,49.88,49.85,49.85,3979.0,46.2147,46.224,46.1962,46.1962,3979.0
2022-12-14 12:45:00,49.84,49.84,49.82,49.82,3244.0,46.1869,46.1869,46.1684,46.1684,3244.0
2022-12-14 12:50:00,49.82,49.84,49.8,49.81,6467.0,46.1684,46.1869,46.1499,46.1591,6467.0
2022-12-14 12:55:00,49.81,49.81,49.77,49.77,3442.0,46.1591,46.1591,46.1221,46.1221,3442.0
2022-12-14 13:00:00,49.75,49.81,49.75,49.81,4327.0,46.1035,46.1591,46.1035,46.1591,4327.0
2022-12-14 13:05:00,49.81,49.84,49.81,49.84,1300.0,46.1591,46.1869,46.1591,46.1869,1300.0
2022-12-14 13:10:00,49.84,49.87,49.84,49.84,4045.0,46.1869,46.2147,46.1869,46.1869,4045.0
2022-12-14 13:15:00,49.84,49.84,49.8,49.82,14289.0,46.1869,46.1869,46.1499,46.1684,14289.0
2022-12-14 13:20:00,49.82,49.85,49.81,49.84,2022.0,46.1684,46.1962,46.1591,46.1869,2022.0
2022-12-14 13:25:00,49.83,49.88,49.83,49.88,3085.0,46.1777,46.224,46.1777,46.224,3085.0
2022-12-14 13:30:00,49.89,49.91,49.87,49.9,10914.0,46.2333,46.2518,46.2147,46.2425,10914.0
2022-12-14 13:35:00,49.89,49.98,49.89,49.98,11877.0,46.2333,46.3167,46.2333,46.3167,11877.0
2022-12-14 13:40:00,49.99,49.99,49.96,49.97,12494.0,46.3259,46.3259,46.2981,46.3074,12494.0
2022-12-14 13:45:00,49.97,49.98,49.87,49.88,5982.0,46.3074,46.3167,46.2147,46.224,5982.0
2022-12-14 13:50:00,49.88,49.88,49.84,49.87,6553.0,46.224,46.224,46.1869,46.2147,6553.0
2022-12-14 13:55:00,49.87,49.94,49.86,49.86,7841.0,46.2147,46.2796,46.2055,46.2055,7841.0
2022-12-14 14:00:00,49.82,49.82,49.2,49.43,52218.0,46.1684,46.1684,45.5939,45.807,52218.0
2022-12-14 14:05:00,49.4,49.47,49.09,49.21,13533.0,45.7792,45.8441,45.4919,45.6031,13533.0
2022-12-14 14:10:00,49.21,49.39,49.16,49.34,33128.0,45.6031,45.7699,45.5568,45.7236,33128.0
2022-12-14 14:15:00,49.3,49.37,49.26,49.3,19093.0,45.6865,45.7514,45.6495,45.6865,19093.0
2022-12-14 14:20:00,49.3,49.34,49.24,49.27,17460.0,45.6865,45.7236,45.6309,45.6587,17460.0
2022-12-14 14:25:00,49.28,49.34,49.23,49.28,18626.0,45.668,45.7236,45.6217,45.668,18626.0
2022-12-14 14:30:00,49.28,49.31,48.83,48.83,33839.0,45.668,45.6958,45.251,45.251,33839.0
2022-12-14 14:35:00,48.85,49.05,48.84,49.02,37786.0,45.2695,45.4548,45.2602,45.427,37786.0
2022-12-14 14:40:00,49.04,49.31,48.9,49.17,37184.0,45.4456,45.6958,45.3158,45.5661,37184.0
2022-12-14 14:45:00,49.18,49.19,48.87,49.06,33920.0,45.5753,45.5846,45.288,45.4641,33920.0
2022-12-14 14:50:00,49.05,49.14,48.97,49.1,20897.0,45.4548,45.5382,45.3807,45.5012,20897.0
2022-12-14 14:55:00,49.13,49.19,49.03,49.16,15085.0,45.529,45.5846,45.4363,45.5568,15085.0
2022-12-14 15:00:00,49.13,49.43,49.09,49.4,23699.0,45.529,45.807,45.4919,45.7792,23699.0
2022-12-14 15:05:00,49.41,49.41,49.28,49.37,23113.0,45.7885,45.7885,45.668,45.7514,23113.0
2022-12-14 15:10:00,49.38,49.73,49.37,49.63,38291.0,45.7607,46.085,45.7514,45.9923,38291.0
2022-12-14 15:15:00,49.65,49.65,49.4,49.51,20299.0,46.0109,46.0109,45.7792,45.8811,20299.0
2022-12-14 15:20:00,49.52,49.55,49.46,49.48,20500.0,45.8904,45.9182,45.8348,45.8533,20500.0
2022-12-14 15:25:00,49.48,49.49,49.18,49.19,18052.0,45.8533,45.8626,45.5753,45.5846,18052.0
2022-12-14 15:30:00,49.18,49.19,49.06,49.15,30537.0,45.5753,45.5846,45.4641,45.5475,30537.0
2022-12-14 15:35:00,49.16,49.24,49.08,49.22,35591.0,45.5568,45.6309,45.4826,45.6124,35591.0
2022-12-14 15:40:00,49.21,49.39,49.19,49.39,36251.0,45.6031,45.7699,45.5846,45.7699,36251.0
2022-12-14 15:45:00,49.37,49.37,49.26,49.29,45057.0,45.7514,45.7514,45.6495,45.6773,45057.0
2022-12-14 15:50:00,49.29,49.44,49.27,49.36,62665.0,45.6773,45.8163,45.6587,45.7421,62665.0
2022-12-14 15:55:00,49.36,49.38,49.28,49.32,51295.0,45.7421,45.7607,45.668,45.7051,51295.0
2022-12-15 09:30:00,48.94,49.05,48.65,48.7,18674.0,45.3529,45.4548,45.0842,45.1305,18674.0
2022-12-15 09:35:00,48.69,48.82,48.68,48.82,7000.0,45.1212,45.2417,45.112,45.2417,7000.0
2022-12-15 09:40:00,48.81,48.81,48.7,48.76,11957.0,45.2324,45.2324,45.1305,45.1861,11957.0
2022-12-15 09:45:00,48.76,48.77,48.59,48.6,8584.0,45.1861,45.1954,45.0286,45.0378,8584.0
2022-12-15 09:50:00,48.62,48.63,48.53,48.56,11159.0,45.0564,45.0656,44.973,45.0008,11159.0
2022-12-15 09:55:00,48.56,48.57,48.47,48.5,13086.0,45.0008,45.01,44.9174,44.9452,13086.0
2022-12-15 10:00:00,48.5,48.55,48.38,48.38,14378.0,44.9452,44.9915,44.834,44.834,14378.0
2022-12-15 10:05:00,48.38,48.4,48.28,48.29,11225.0,44.834,44.8525,44.7413,44.7506,11225.0
2022-12-15 10:10:00,48.28,48.31,48.26,48.29,10323.0,44.7413,44.7691,44.7227,44.7506,10323.0
2022-12-15 10:15:00,48.28,48.31,48.24,48.3,14867.0,44.7413,44.7691,44.7042,44.7598,14867.0
2022-12-15 10:20:00,48.3,48.3,48.18,48.21,11847.0,44.7598,44.7598,44.6486,44.6764,11847.0
2022-12-15 10:25:00,48.21,48.21,48.12,48.13,14563.0,44.6764,44.6764,44.593,44.6023,14563.0
2022-12-15 10:30:00,48.11,48.19,48.0,48.15,18229.0,44.5837,44.6579,44.4818,44.6208,18229.0
2022-12-15 10:35:00,48.16,48.22,48.13,48.19,10541.0,44.6301,44.6857,44.6023,44.6579,10541.0
2022-12-15 10:40:00,48.2,48.24,48.17,48.22,14523.0,44.6671,44.7042,44.6393,44.6857,14523.0
2022-12-15 10:45:00,48.22,48.24,48.11,48.11,14459.0,44.6857,44.7042,44.5837,44.5837,14459.0
2022-12-15 10:50:00,48.1,48.11,48.0,48.01,13727.0,44.5745,44.5837,44.4818,44.4911,13727.0
2022-12-15 10:55:00,48.02,48.02,47.94,48.02,19270.0,44.5003,44.5003,44.4262,44.5003,19270.0
2022-12-15 11:00:00,48.04,48.17,48.04,48.14,15490.0,44.5189,44.6393,44.5189,44.6115,15490.0
2022-12-15 11:05:00,48.14,48.14,48.03,48.05,14850.0,44.6115,44.6115,44.5096,44.5281,14850.0
2022-12-15 11:10:00,48.05,48.06,47.98,48.0,13422.0,44.5281,44.5374,44.4633,44.4818,13422.0
2022-12-15 11:15:00,48.0,48.06,47.96,48.04,15233.0,44.4818,44.5374,44.4447,44.5189,15233.0
2022-12-15 11:20:00,48.03,48.08,48.02,48.05,14359.0,44.5096,44.5559,44.5003,44.5281,14359.0
2022-12-15 11:25:00,48.05,48.14,48.04,48.14,19846.0,44.5281,44.6115,44.5189,44.6115,19846.0
2022-12-15 11:30:00,48.13,48.14,48.03,48.06,10019.0,44.6023,44.6115,44.5096,44.5374,10019.0
2022-12-15 11:35:00,48.07,48.09,47.99,48.07,15669.0,44.5467,44.5652,44.4725,44.5467,15669.0
2022-12-15 11:40:00,48.06,48.09,48.02,48.02,14713.0,44.5374,44.5652,44.5003,44.5003,14713.0
2022-12-15 11:45:00,48.02,48.05,47.96,47.96,11323.0,44.5003,44.5281,44.4447,44.4447,11323.0
2022-12-15 11:50:00,47.95,48.05,47.92,48.05,15696.0,44.4355,44.5281,44.4077,44.5281,15696.0
2022-12-15 11:55:00,48.05,48.05,48.0,48.0,7249.0,44.5281,44.5281,44.4818,44.4818,7249.0
2022-12-15 12:00:00,48.0,48.11,48.0,48.05,9447.0,44.4818,44.5837,44.4818,44.5281,9447.0
2022-12-15 12:05:00,48.05,48.11,48.05,48.09,12075.0,44.5281,44.5837,44.5281,44.5652,12075.0
2022-12-15 12:10:00,48.09,48.12,48.02,48.11,7317.0,44.5652,44.593,44.5003,44.5837,7317.0
2022-12-15 12:15:00,48.11,48.13,48.08,48.1,7312.0,44.5837,44.6023,44.5559,44.5745,7312.0
2022-12-15 12:20:00,48.09,48.09,48.02,48.03,12859.0,44.5652,44.5652,44.5003,44.5096,12859.0
2022-12-15 12:25:00,48.03,48.05,48.01,48.04,7028.0,44.5096,44.5281,44.4911,44.5189,7028.0
2022-12-15 12:30:00,48.04,48.14,48.04,48.13,7135.0,44.5189,44.6115,44.5189,44.6023,7135.0
2022-12-15 12:35:00,48.13,48.15,48.06,48.07,5268.0,44.6023,44.6208,44.5374,44.5467,5268.0
2022-12-15 12:40:00,48.08,48.09,48.02,48.02,8449.0,44.5559,44.5652,44.5003,44.5003,8449.0
2022-12-15 12:45:00,48.02,48.07,48.02,48.07,7892.0,44.5003,44.5467,44.5003,44.5467,7892.0
2022-12-15 12:50:00,48.08,48.11,48.06,48.06,10443.0,44.5559,44.5837,44.5374,44.5374,10443.0
2022-12-15 12:55:00,48.04,48.04,47.95,47.98,11095.0,44.5189,44.5189,44.4355,44.4633,11095.0
2022-12-15 13:00:00,47.97,47.98,47.94,47.96,8904.0,44.454,44.4633,44.4262,44.4447,8904.0
2022-12-15 13:05:00,47.94,47.94,47.87,47.87,7096.0,44.4262,44.4262,44.3613,44.3613,7096.0
2022-12-15 13:10:00,47.87,47.88,47.82,47.83,6626.0,44.3613,44.3706,44.315,44.3243,6626.0
2022-12-15 13:15:00,47.83,47.93,47.83,47.9,15091.0,44.3243,44.4169,44.3243,44.3891,15091.0
2022-12-15 13:20:00,47.9,47.91,47.87,47.87,9517.0,44.3891,44.3984,44.3613,44.3613,9517.0
2022-12-15 13:25:00,47.86,47.92,47.86,47.91,8883.0,44.3521,44.4077,44.3521,44.3984,8883.0
2022-12-15 13:30:00,47.9,47.9,47.85,47.87,6291.0,44.3891,44.3891,44.3428,44.3613,6291.0
2022-12-15 13:35:00,47.86,47.92,47.83,47.91,6105.0,44.3521,44.4077,44.3243,44.3984,6105.0
2022-12-15 13:40:00,47.91,47.91,47.82,47.82,1500.0,44.3984,44.3984,44.315,44.315,1500.0
2022-12-15 13:45:00,47.81,47.83,47.8,47.81,6513.0,44.3057,44.3243,44.2965,44.3057,6513.0
2022-12-15 13:50:00,47.81,47.82,47.75,47.77,12094.0,44.3057,44.315,44.2501,44.2687,12094.0
2022-12-15 13:55:00,47.78,47.82,47.78,47.82,9590.0,44.2779,44.315,44.2779,44.315,9590.0
2022-12-15 14:00:00,47.83,47.89,47.81,47.85,7140.0,44.3243,44.3799,44.3057,44.3428,7140.0
2022-12-15 14:05:00,47.85,47.85,47.81,47.81,8120.0,44.3428,44.3428,44.3057,44.3057,8120.0
2022-12-15 14:10:00,47.8,47.82,47.79,47.8,7228.0,44.2965,44.315,44.2872,44.2965,7228.0
2022-12-15 14:15:00,47.8,47.85,47.76,47.83,10722.0,44.2965,44.3428,44.2594,44.3243,10722.0
2022-12-15 14:20:00,47.83,47.9,47.83,47.87,16644.0,44.3243,44.3891,44.3243,44.3613,16644.0
2022-12-15 14:25:00,47.87,47.9,47.86,47.88,17048.0,44.3613,44.3891,44.3521,44.3706,17048.0
2022-12-15 14:30:00,47.88,47.95,47.88,47.95,18660.0,44.3706,44.4355,44.3706,44.4355,18660.0
2022-12-15 14:35:00,47.94,48.04,47.93,48.04,26032.0,44.4262,44.5189,44.4169,44.5189,26032.0
2022-12-15 14:40:00,48.05,48.16,48.05,48.13,23411.0,44.5281,44.6301,44.5281,44.6023,23411.0
2022-12-15 14:45:00,48.13,48.13,48.02,48.03,20906.0,44.6023,44.6023,44.5003,44.5096,20906.0
2022-12-15 14:50:00,48.03,48.07,47.98,48.07,7814.0,44.5096,44.5467,44.4633,44.5467,7814.0
2022-12-15 14:55:00,48.07,48.1,48.05,48.09,8411.0,44.5467,44.5745,44.5281,44.5652,8411.0
2022-12-15 15:00:00,48.1,48.19,48.1,48.15,7347.0,44.5745,44.6579,44.5745,44.6208,7347.0
2022-12-15 15:05:00,48.15,48.22,48.13,48.21,10105.0,44.6208,44.6857,44.6023,44.6764,10105.0
2022-12-15 15:10:00,48.21,48.21,48.06,48.08,20227.0,44.6764,44.6764,44.5374,44.5559,20227.0
2022-12-15 15:15:00,48.09,48.13,48.07,48.07,18875.0,44.5652,44.6023,44.5467,44.5467,18875.0
2022-12-15 15:20:00,48.07,48.14,48.06,48.13,23872.0,44.5467,44.6115,44.5374,44.6023,23872.0
2022-12-15 15:25:00,48.13,48.26,48.13,48.25,11896.0,44.6023,44.7227,44.6023,44.7135,11896.0
2022-12-15 15:30:00,48.26,48.27,48.22,48.25,17466.0,44.7227,44.732,44.6857,44.7135,17466.0
2022-12-15 15:35:00,48.24,48.24,48.08,48.1,25551.0,44.7042,44.7042,44.5559,44.5745,25551.0
2022-12-15 15:40:00,48.1,48.1,48.06,48.08,29087.0,44.5745,44.5745,44.5374,44.5559,29087.0
2022-12-15 15:45:00,48.08,48.11,48.05,48.06,44577.0,44.5559,44.5837,44.5281,44.5374,44577.0
2022-12-15 15:50:00,48.08,48.13,48.08,48.1,67733.0,44.5559,44.6023,44.5559,44.5745,67733.0
2022-12-15 15:55:00,48.1,48.22,48.05,48.17,97879.0,44.5745,44.6857,44.5281,44.6393,97879.0
2022-12-16 09:30:00,47.41,47.64,47.1,47.52,56959.0,43.9351,44.1482,43.6478,44.037,56959.0
2022-12-16 09:35:00,47.53,47.69,47.52,47.63,29341.0,44.0463,44.1945,44.037,44.1389,29341.0
2022-12-16 09:40:00,47.63,47.65,47.49,47.5,32712.0,44.1389,44.1575,44.0092,44.0185,32712.0
2022-12-16 09:45:00,47.51,47.7,47.41,47.66,44957.0,44.0277,44.2038,43.9351,44.1667,44957.0
2022-12-16 09:50:00,47.67,47.69,47.59,47.6,19838.0,44.176,44.1945,44.1019,44.1111,19838.0
2022-12-16 09:55:00,47.61,47.74,47.57,47.74,15596.0,44.1204,44.2409,44.0833,44.2409,15596.0
2022-12-16 10:00:00,47.73,47.73,47.5,47.5,41966.0,44.2316,44.2316,44.0185,44.0185,41966.0
2022-12-16 10:05:00,47.49,47.49,47.32,47.34,43974.0,44.0092,44.0092,43.8516,43.8702,43974.0
2022-12-16 10:10:00,47.34,47.4,47.33,47.35,37094.0,43.8702,43.9258,43.8609,43.8794,37094.0
2022-12-16 10:15:00,47.35,47.56,47.28,47.53,32532.0,43.8794,44.0741,43.8146,44.0463,32532.0
2022-12-16 10:20:00,47.49,47.5,47.41,47.41,16648.0,44.0092,44.0185,43.9351,43.9351,16648.0
2022-12-16 10:25:00,47.4,47.43,47.34,47.34,12195.0,43.9258,43.9536,43.8702,43.8702,12195.0
2022-12-16 10:30:00,47.35,47.4,47.27,47.27,11341.0,43.8794,43.9258,43.8053,43.8053,11341.0
2022-12-16 10:35:00,47.29,47.37,47.24,47.36,13651.0,43.8238,43.898,43.7775,43.8887,13651.0
2022-12-16 10:40:00,47.36,47.47,47.35,47.44,6492.0,43.8887,43.9907,43.8794,43.9629,6492.0
2022-12-16 10:45:00,47.44,47.5,47.41,47.41,11082.0,43.9629,44.0185,43.9351,43.9351,11082.0
2022-12-16 10:50:00,47.39,47.45,47.38,47.45,11817.0,43.9165,43.9721,43.9073,43.9721,11817.0
2022-12-16 10:55:00,47.46,47.52,47.44,47.5,14512.0,43.9814,44.037,43.9629,44.0185,14512.0
2022-12-16 11:00:00,47.48,47.48,47.35,47.38,13258.0,43.9999,43.9999,43.8794,43.9073,13258.0
2022-12-16 11:05:00,47.38,47.45,47.37,47.39,10413.0,43.9073,43.9721,43.898,43.9165,10413.0
2022-12-16 11:10:00,47.38,47.48,47.32,47.47,17280.0,43.9073,43.9999,43.8516,43.9907,17280.0
2022-12-16 11:15:00,47.47,47.51,47.44,47.47,10505.0,43.9907,44.0277,43.9629,43.9907,10505.0
2022-12-16 11:20:00,47.47,47.51,47.38,47.38,15697.0,43.9907,44.0277,43.9073,43.9073,15697.0
2022-12-16 11:25:00,47.38,47.43,47.35,47.43,13264.0,43.9073,43.9536,43.8794,43.9536,13264.0
2022-12-16 11:30:00,47.43,47.57,47.43,47.54,17722.0,43.9536,44.0833,43.9536,44.0555,17722.0
2022-12-16 11:35:00,47.55,47.58,47.53,47.57,7990.0,44.0648,44.0926,44.0463,44.0833,7990.0
2022-12-16 11:40:00,47.57,47.58,47.49,47.53,8057.0,44.0833,44.0926,44.0092,44.0463,8057.0
2022-12-16 11:45:00,47.53,47.55,47.48,47.48,8862.0,44.0463,44.0648,43.9999,43.9999,8862.0
2022-12-16 11:50:00,47.48,47.48,47.46,47.47,11728.0,43.9999,43.9999,43.9814,43.9907,11728.0
2022-12-16 11:55:00,47.47,47.48,47.45,47.47,10074.0,43.9907,43.9999,43.9721,43.9907,10074.0
2022-12-16 12:00:00,47.48,47.57,47.48,47.57,13803.0,43.9999,44.0833,43.9999,44.0833,13803.0
2022-12-16 12:05:00,47.57,47.6,47.52,47.52,10487.0,44.0833,44.1111,44.037,44.037,10487.0
2022-12-16 12:10:00,47.52,47.58,47.51,47.53,13030.0,44.037,44.0926,44.0277,44.0463,13030.0
2022-12-16 12:15:00,47.54,47.6,47.52,47.6,8425.0,44.0555,44.1111,44.037,44.1111,8425.0
2022-12-16 12:20:00,47.6,47.6,47.52,47.56,10943.0,44.1111,44.1111,44.037,44.0741,10943.0
2022-12-16 12:25:00,47.55,47.58,47.52,47.58,9973.0,44.0648,44.0926,44.037,44.0926,9973.0
2022-12-16 12:30:00,47.58,47.62,47.57,47.6,6828.0,44.0926,44.1297,44.0833,44.1111,6828.0
2022-12-16 12:35:00,47.6,47.66,47.59,47.62,10841.0,44.1111,44.1667,44.1019,44.1297,10841.0
2022-12-16 12:40:00,47.6,47.6,47.53,47.53,8166.0,44.1111,44.1111,44.0463,44.0463,8166.0
2022-12-16 12:45:00,47.53,47.55,47.52,47.52,9040.0,44.0463,44.0648,44.037,44.037,9040.0
2022-12-16 12:50:00,47.52,47.53,47.45,47.46,14196.0,44.037,44.0463,43.9721,43.9814,14196.0
2022-12-16 12:55:00,47.47,47.47,47.43,47.43,5840.0,43.9907,43.9907,43.9536,43.9536,5840.0
2022-12-16 13:00:00,47.42,47.45,47.36,47.36,9884.0,43.9443,43.9721,43.8887,43.8887,9884.0
2022-12-16 13:05:00,47.35,47.36,47.31,47.34,12802.0,43.8794,43.8887,43.8424,43.8702,12802.0
2022-12-16 13:10:00,47.34,47.38,47.33,47.38,19845.0,43.8702,43.9073,43.8609,43.9073,19845.0
2022-12-16 13:15:00,47.38,47.47,47.38,47.42,14041.0,43.9073,43.9907,43.9073,43.9443,14041.0
2022-12-16 13:20:00,47.41,47.41,47.39,47.39,18129.0,43.9351,43.9351,43.9165,43.9165,18129.0
2022-12-16 13:25:00,47.39,47.41,47.36,47.36,16470.0,43.9165,43.9351,43.8887,43.8887,16470.0
2022-12-16 13:30:00,47.37,47.46,47.36,47.44,17081.0,43.898,43.9814,43.8887,43.9629,17081.0
2022-12-16 13:35:00,47.44,47.44,47.38,47.39,9419.0,43.9629,43.9629,43.9073,43.9165,9419.0
2022-12-16 13:40:00,47.4,47.44,47.4,47.44,14450.0,43.9258,43.9629,43.9258,43.9629,14450.0
2022-12-16 13:45:00,47.44,47.45,47.42,47.44,7838.0,43.9629,43.9721,43.9443,43.9629,7838.0
2022-12-16 13:50:00,47.45,47.47,47.44,47.45,9864.0,43.9721,43.9907,43.9629,43.9721,9864.0
2022-12-16 13:55:00,47.46,47.52,47.46,47.52,6974.0,43.9814,44.037,43.9814,44.037,6974.0
2022-12-16 14:00:00,47.5,47.53,47.48,47.52,4953.0,44.0185,44.0463,43.9999,44.037,4953.0
2022-12-16 14:05:00,47.51,47.56,47.51,47.54,6652.0,44.0277,44.0741,44.0277,44.0555,6652.0
2022-12-16 14:10:00,47.54,47.6,47.54,47.6,6875.0,44.0555,44.1111,44.0555,44.1111,6875.0
2022-12-16 14:15:00,47.6,47.64,47.59,47.6,13836.0,44.1111,44.1482,44.1019,44.1111,13836.0
2022-12-16 14:20:00,47.6,47.61,47.57,47.58,9798.0,44.1111,44.1204,44.0833,44.0926,9798.0
2022-12-16 14:25:00,47.58,47.59,47.57,47.58,9723.0,44.0926,44.1019,44.0833,44.0926,9723.0
2022-12-16 14:30:00,47.57,47.58,47.49,47.49,14736.0,44.0833,44.0926,44.0092,44.0092,14736.0
2022-12-16 14:35:00,47.5,47.52,47.48,47.5,24286.0,44.0185,44.037,43.9999,44.0185,24286.0
2022-12-16 14:40:00,47.5,47.54,47.49,47.54,8037.0,44.0185,44.0555,44.0092,44.0555,8037.0
2022-12-16 14:45:00,47.54,47.55,47.51,47.55,8961.0,44.0555,44.0648,44.0277,44.0648,8961.0
2022-12-16 14:50:00,47.56,47.66,47.56,47.66,11524.0,44.0741,44.1667,44.0741,44.1667,11524.0
2022-12-16 14:55:00,47.67,47.75,47.63,47.73,6266.0,44.176,44.2501,44.1389,44.2316,6266.0
2022-12-16 15:00:00,47.72,47.77,47.72,47.73,12783.0,44.2223,44.2687,44.2223,44.2316,12783.0
2022-12-16 15:05:00,47.73,47.75,47.72,47.74,7690.0,44.2316,44.2501,44.2223,44.2409,7690.0
2022-12-16 15:10:00,47.74,47.84,47.74,47.84,17518.0,44.2409,44.3335,44.2409,44.3335,17518.0
2022-12-16 15:15:00,47.85,47.91,47.84,47.84,16099.0,44.3428,44.3984,44.3335,44.3335,16099.0
2022-12-16 15:20:00,47.84,47.9,47.82,47.89,24712.0,44.3335,44.3891,44.315,44.3799,24712.0
2022-12-16 15:25:00,47.89,47.92,47.87,47.91,21730.0,44.3799,44.4077,44.3613,44.3984,21730.0
2022-12-16 15:30:00,47.91,47.99,47.91,47.95,106109.0,44.3984,44.4725,44.3984,44.4355,106109.0
2022-12-16 15:35:00,47.96,47.99,47.94,47.97,21837.0,44.4447,44.4725,44.4262,44.454,21837.0
2022-12-16 15:40:00,47.96,47.99,47.91,47.91,32400.0,44.4447,44.4725,44.3984,44.3984,32400.0
2022-12-16 15:45:00,47.9,47.95,47.89,47.89,63661.0,44.3891,44.4355,44.3799,44.3799,63661.0
2022-12-16 15:50:00,47.88,47.97,47.76,47.92,195807.0,44.3706,44.454,44.2594,44.4077,195807.0
2022-12-16 15:55:00,47.93,47.98,47.78,47.81,140828.0,44.4169,44.4633,44.2779,44.3057,140828.0
2022-12-19 09:30:00,47.83,47.9,47.53,47.56,31055.0,44.3243,44.3891,44.0463,44.0741,31055.0
2022-12-19 09:35:00,47.56,47.78,47.56,47.77,13331.0,44.0741,44.2779,44.0741,44.2687,13331.0
2022-12-19 09:40:00,47.76,47.81,47.72,47.8,9495.0,44.2594,44.3057,44.2223,44.2965,9495.0
2022-12-19 09:45:00,47.83,47.83,47.67,47.69,10816.0,44.3243,44.3243,44.176,44.1945,10816.0
2022-12-19 09:50:00,47.7,47.76,47.66,47.74,8491.0,44.2038,44.2594,44.1667,44.2409,8491.0
2022-12-19 09:55:00,47.76,47.77,47.71,47.74,8931.0,44.2594,44.2687,44.2131,44.2409,8931.0
2022-12-19 10:00:00,47.73,47.8,47.7,47.78,15002.0,44.2316,44.2965,44.2038,44.2779,15002.0
2022-12-19 10:05:00,47.78,47.84,47.78,47.84,9977.0,44.2779,44.3335,44.2779,44.3335,9977.0
2022-12-19 10:10:00,47.84,47.91,47.84,47.88,10607.0,44.3335,44.3984,44.3335,44.3706,10607.0
2022-12-19 10:15:00,47.87,47.91,47.84,47.84,8427.0,44.3613,44.3984,44.3335,44.3335,8427.0
2022-12-19 10:20:00,47.85,47.96,47.85,47.88,17204.0,44.3428,44.4447,44.3428,44.3706,17204.0
2022-12-19 10:25:00,47.88,47.89,47.84,47.85,7075.0,44.3706,44.3799,44.3335,44.3428,7075.0
2022-12-19 10:30:00,47.84,47.84,47.74,47.74,9466.0,44.3335,44.3335,44.2409,44.2409,9466.0
2022-12-19 10:35:00,47.73,47.73,47.63,47.63,10246.0,44.2316,44.2316,44.1389,44.1389,10246.0
2022-12-19 10:40:00,47.63,47.63,47.57,47.57,6906.0,44.1389,44.1389,44.0833,44.0833,6906.0
2022-12-19 10:45:00,47.57,47.57,47.54,47.54,8838.0,44.0833,44.0833,44.0555,44.0555,8838.0
2022-12-19 10:50:00,47.52,47.52,47.43,47.43,6630.0,44.037,44.037,43.9536,43.9536,6630.0
2022-12-19 10:55:00,47.43,47.48,47.43,47.43,12103.0,43.9536,43.9999,43.9536,43.9536,12103.0
2022-12-19 11:00:00,47.41,47.49,47.4,47.49,8446.0,43.9351,44.0092,43.9258,44.0092,8446.0
2022-12-19 11:05:00,47.5,47.57,47.5,47.55,8528.0,44.0185,44.0833,44.0185,44.0648,8528.0
2022-12-19 11:10:00,47.54,47.55,47.48,47.48,9823.0,44.0555,44.0648,43.9999,43.9999,9823.0
2022-12-19 11:15:00,47.48,47.6,47.48,47.58,9253.0,43.9999,44.1111,43.9999,44.0926,9253.0
2022-12-19 11:20:00,47.59,47.64,47.58,47.64,7821.0,44.1019,44.1482,44.0926,44.1482,7821.0
2022-12-19 11:25:00,47.63,47.63,47.54,47.59,9051.0,44.1389,44.1389,44.0555,44.1019,9051.0
2022-12-19 11:30:00,47.58,47.59,47.48,47.49,9424.0,44.0926,44.1019,43.9999,44.0092,9424.0
2022-12-19 11:35:00,47.47,47.47,47.44,47.45,5770.0,43.9907,43.9907,43.9629,43.9721,5770.0
2022-12-19 11:40:00,47.44,47.44,47.37,47.42,10068.0,43.9629,43.9629,43.898,43.9443,10068.0
2022-12-19 11:45:00,47.42,47.49,47.42,47.44,10571.0,43.9443,44.0092,43.9443,43.9629,10571.0
2022-12-19 11:50:00,47.44,47.46,47.42,47.46,8030.0,43.9629,43.9814,43.9443,43.9814,8030.0
2022-12-19 11:55:00,47.46,47.48,47.43,47.47,9600.0,43.9814,43.9999,43.9536,43.9907,9600.0
2022-12-19 12:00:00,47.48,47.58,47.48,47.54,6221.0,43.9999,44.0926,43.9999,44.0555,6221.0
2022-12-19 12:05:00,47.54,47.58,47.54,47.57,5472.0,44.0555,44.0926,44.0555,44.0833,5472.0
2022-12-19 12:10:00,47.55,47.57,47.53,47.57,9646.0,44.0648,44.0833,44.0463,44.0833,9646.0
2022-12-19 12:15:00,47.58,47.58,47.54,47.55,6242.0,44.0926,44.0926,44.0555,44.0648,6242.0
2022-12-19 12:20:00,47.55,47.55,47.49,47.49,10675.0,44.0648,44.0648,44.0092,44.0092,10675.0
2022-12-19 12:25:00,47.48,47.48,47.45,47.46,8702.0,43.9999,43.9999,43.9721,43.9814,8702.0
2022-12-19 12:30:00,47.46,47.48,47.44,47.45,7506.0,43.9814,43.9999,43.9629,43.9721,7506.0
2022-12-19 12:35:00,47.45,47.52,47.45,47.52,12175.0,43.9721,44.037,43.9721,44.037,12175.0
2022-12-19 12:40:00,47.52,47.52,47.49,47.49,6374.0,44.037,44.037,44.0092,44.0092,6374.0
2022-12-19 12:45:00,47.49,47.52,47.48,47.52,10481.0,44.0092,44.037,43.9999,44.037,10481.0
2022-12-19 12:50:00,47.53,47.54,47.52,47.52,8923.0,44.0463,44.0555,44.037,44.037,8923.0
2022-12-19 12:55:00,47.51,47.52,47.49,47.52,7373.0,44.0277,44.037,44.0092,44.037,7373.0
2022-12-19 13:00:00,47.52,47.52,47.47,47.5,7721.0,44.037,44.037,43.9907,44.0185,7721.0
2022-12-19 13:05:00,47.51,47.51,47.45,47.45,8827.0,44.0277,44.0277,43.9721,43.9721,8827.0
2022-12-19 13:10:00,47.44,47.51,47.44,47.51,8673.0,43.9629,44.0277,43.9629,44.0277,8673.0
2022-12-19 13:15:00,47.5,47.5,47.48,47.5,9503.0,44.0185,44.0185,43.9999,44.0185,9503.0
2022-12-19 13:20:00,47.51,47.53,47.49,47.5,8783.0,44.0277,44.0463,44.0092,44.0185,8783.0
2022-12-19 13:25:00,47.51,47.52,47.41,47.42,14277.0,44.0277,44.037,43.9351,43.9443,14277.0
2022-12-19 13:30:00,47.42,47.44,47.4,47.4,6533.0,43.9443,43.9629,43.9258,43.9258,6533.0
2022-12-19 13:35:00,47.4,47.42,47.39,47.41,9428.0,43.9258,43.9443,43.9165,43.9351,9428.0
2022-12-19 13:40:00,47.41,47.42,47.33,47.34,7527.0,43.9351,43.9443,43.8609,43.8702,7527.0
2022-12-19 13:45:00,47.33,47.34,47.31,47.33,12319.0,43.8609,43.8702,43.8424,43.8609,12319.0
2022-12-19 13:50:00,47.33,47.33,47.3,47.31,8537.0,43.8609,43.8609,43.8331,43.8424,8537.0
2022-12-19 13:55:00,47.32,47.32,47.27,47.28,8488.0,43.8516,43.8516,43.8053,43.8146,8488.0
2022-12-19 14:00:00,47.28,47.28,47.17,47.17,7400.0,43.8146,43.8146,43.7126,43.7126,7400.0
2022-12-19 14:05:00,47.17,47.26,47.17,47.26,10000.0,43.7126,43.796,43.7126,43.796,10000.0
2022-12-19 14:10:00,47.25,47.31,47.25,47.27,5943.0,43.7868,43.8424,43.7868,43.8053,5943.0
2022-12-19 14:15:00,47.26,47.28,47.23,47.24,7067.0,43.796,43.8146,43.7682,43.7775,7067.0
2022-12-19 14:20:00,47.25,47.27,47.23,47.23,8128.0,43.7868,43.8053,43.7682,43.7682,8128.0
2022-12-19 14:25:00,47.21,47.23,47.2,47.2,7614.0,43.7497,43.7682,43.7404,43.7404,7614.0
2022-12-19 14:30:00,47.2,47.23,47.2,47.23,9663.0,43.7404,43.7682,43.7404,43.7682,9663.0
2022-12-19 14:35:00,47.23,47.23,47.2,47.23,11421.0,43.7682,43.7682,43.7404,43.7682,11421.0
2022-12-19 14:40:00,47.23,47.23,47.19,47.23,7398.0,43.7682,43.7682,43.7312,43.7682,7398.0
2022-12-19 14:45:00,47.24,47.29,47.2,47.2,14249.0,43.7775,43.8238,43.7404,43.7404,14249.0
2022-12-19 14:50:00,47.19,47.19,47.15,47.17,6605.0,43.7312,43.7312,43.6941,43.7126,6605.0
2022-12-19 14:55:00,47.18,47.21,47.16,47.2,8622.0,43.7219,43.7497,43.7034,43.7404,8622.0
2022-12-19 15:00:00,47.2,47.2,47.16,47.18,5464.0,43.7404,43.7404,43.7034,43.7219,5464.0
2022-12-19 15:05:00,47.17,47.19,47.15,47.19,10705.0,43.7126,43.7312,43.6941,43.7312,10705.0
2022-12-19 15:10:00,47.19,47.2,47.16,47.16,10175.0,43.7312,43.7404,43.7034,43.7034,10175.0
2022-12-19 15:15:00,47.17,47.22,47.17,47.2,9368.0,43.7126,43.759,43.7126,43.7404,9368.0
2022-12-19 15:20:00,47.2,47.23,47.18,47.23,28235.0,43.7404,43.7682,43.7219,43.7682,28235.0
2022-12-19 15:25:00,47.23,47.28,47.23,47.27,16835.0,43.7682,43.8146,43.7682,43.8053,16835.0
2022-12-19 15:30:00,47.25,47.32,47.25,47.29,23015.0,43.7868,43.8516,43.7868,43.8238,23015.0
2022-12-19 15:35:00,47.29,47.31,47.27,47.27,16659.0,43.8238,43.8424,43.8053,43.8053,16659.0
2022-12-19 15:40:00,47.27,47.33,47.24,47.31,24120.0,43.8053,43.8609,43.7775,43.8424,24120.0
2022-12-19 15:45:00,47.3,47.41,47.3,47.37,24951.0,43.8331,43.9351,43.8331,43.898,24951.0
2022-12-19 15:50:00,47.38,47.46,47.38,47.45,67872.0,43.9073,43.9814,43.9073,43.9721,67872.0
2022-12-19 15:55:00,47.45,47.46,47.38,47.4,75398.0,43.9721,43.9814,43.9073,43.9258,75398.0
2022-12-20 09:30:00,47.51,47.55,47.21,47.26,21966.0,44.0277,44.0648,43.7497,43.796,21966.0
2022-12-20 09:35:00,47.25,47.25,46.94,47.0,30051.0,43.7868,43.7868,43.4995,43.5551,30051.0
2022-12-20 09:40:00,47.01,47.07,46.8,46.9,22287.0,43.5644,43.62,43.3698,43.4624,22287.0
2022-12-20 09:45:00,46.88,47.03,46.88,47.02,20502.0,43.4439,43.5829,43.4439,43.5736,20502.0
2022-12-20 09:50:00,47.02,47.09,46.98,47.08,19787.0,43.5736,43.6385,43.5366,43.6292,19787.0
2022-12-20 09:55:00,47.09,47.23,47.08,47.13,20779.0,43.6385,43.7682,43.6292,43.6756,20779.0
2022-12-20 10:00:00,47.12,47.13,46.98,46.98,23979.0,43.6663,43.6756,43.5366,43.5366,23979.0
2022-12-20 10:05:00,46.97,47.17,46.95,47.08,19931.0,43.5273,43.7126,43.5088,43.6292,19931.0
2022-12-20 10:10:00,47.08,47.11,47.02,47.11,10425.0,43.6292,43.657,43.5736,43.657,10425.0
2022-12-20 10:15:00,47.1,47.1,46.99,47.05,8814.0,43.6478,43.6478,43.5458,43.6014,8814.0
2022-12-20 10:20:00,47.05,47.16,47.04,47.14,10748.0,43.6014,43.7034,43.5922,43.6848,10748.0
2022-12-20 10:25:00,47.14,47.16,47.08,47.16,8147.0,43.6848,43.7034,43.6292,43.7034,8147.0
2022-12-20 10:30:00,47.16,47.3,47.16,47.27,9150.0,43.7034,43.8331,43.7034,43.8053,9150.0
2022-12-20 10:35:00,47.27,47.32,47.27,47.28,10499.0,43.8053,43.8516,43.8053,43.8146,10499.0
2022-12-20 10:40:00,47.27,47.29,47.24,47.26,11099.0,43.8053,43.8238,43.7775,43.796,11099.0
2022-12-20 10:45:00,47.26,47.37,47.26,47.37,6531.0,43.796,43.898,43.796,43.898,6531.0
2022-12-20 10:50:00,47.36,47.38,47.33,47.37,6395.0,43.8887,43.9073,43.8609,43.898,6395.0
2022-12-20 10:55:00,47.37,47.38,47.31,47.31,8390.0,43.898,43.9073,43.8424,43.8424,8390.0
2022-12-20 11:00:00,47.33,47.38,47.31,47.38,3726.0,43.8609,43.9073,43.8424,43.9073,3726.0
2022-12-20 11:05:00,47.38,47.38,47.31,47.32,7689.0,43.9073,43.9073,43.8424,43.8516,7689.0
2022-12-20 11:10:00,47.3,47.31,47.22,47.26,13234.0,43.8331,43.8424,43.759,43.796,13234.0
2022-12-20 11:15:00,47.26,47.26,47.09,47.14,9402.0,43.796,43.796,43.6385,43.6848,9402.0
2022-12-20 11:20:00,47.16,47.17,47.13,47.16,4185.0,43.7034,43.7126,43.6756,43.7034,4185.0
2022-12-20 11:25:00,47.15,47.21,47.09,47.12,10796.0,43.6941,43.7497,43.6385,43.6663,10796.0
2022-12-20 11:30:00,47.11,47.16,47.11,47.13,3594.0,43.657,43.7034,43.657,43.6756,3594.0
2022-12-20 11:35:00,47.14,47.22,47.14,47.22,4800.0,43.6848,43.759,43.6848,43.759,4800.0
2022-12-20 11:40:00,47.21,47.23,47.16,47.22,8561.0,43.7497,43.7682,43.7034,43.759,8561.0
2022-12-20 11:45:00,47.23,47.24,47.17,47.24,9079.0,43.7682,43.7775,43.7126,43.7775,9079.0
2022-12-20 11:50:00,47.25,47.27,47.23,47.25,7301.0,43.7868,43.8053,43.7682,43.7868,7301.0
2022-12-20 11:55:00,47.24,47.32,47.2,47.31,11930.0,43.7775,43.8516,43.7404,43.8424,11930.0
2022-12-20 12:00:00,47.31,47.38,47.31,47.34,9985.0,43.8424,43.9073,43.8424,43.8702,9985.0
2022-12-20 12:05:00,47.35,47.41,47.34,47.39,8275.0,43.8794,43.9351,43.8702,43.9165,8275.0
2022-12-20 12:10:00,47.39,47.44,47.33,47.33,6515.0,43.9165,43.9629,43.8609,43.8609,6515.0
2022-12-20 12:15:00,47.34,47.35,47.29,47.29,6227.0,43.8702,43.8794,43.8238,43.8238,6227.0
2022-12-20 12:20:00,47.29,47.38,47.29,47.37,7757.0,43.8238,43.9073,43.8238,43.898,7757.0
2022-12-20 12:25:00,47.37,47.39,47.32,47.32,6891.0,43.898,43.9165,43.8516,43.8516,6891.0
2022-12-20 12:30:00,47.31,47.31,47.26,47.27,4550.0,43.8424,43.8424,43.796,43.8053,4550.0
2022-12-20 12:35:00,47.25,47.26,47.23,47.24,3900.0,43.7868,43.796,43.7682,43.7775,3900.0
2022-12-20 12:40:00,47.26,47.3,47.26,47.26,4972.0,43.796,43.8331,43.796,43.796,4972.0
2022-12-20 12:45:00,47.26,47.31,47.26,47.28,4500.0,43.796,43.8424,43.796,43.8146,4500.0
2022-12-20 12:50:00,47.3,47.3,47.27,47.29,5500.0,43.8331,43.8331,43.8053,43.8238,5500.0
2022-12-20 12:55:00,47.28,47.31,47.27,47.28,5505.0,43.8146,43.8424,43.8053,43.8146,5505.0
2022-12-20 13:00:00,47.29,47.32,47.28,47.31,3400.0,43.8238,43.8516,43.8146,43.8424,3400.0
2022-12-20 13:05:00,47.3,47.32,47.25,47.25,6012.0,43.8331,43.8516,43.7868,43.7868,6012.0
2022-12-20 13:10:00,47.26,47.28,47.22,47.27,4200.0,43.796,43.8146,43.759,43.8053,4200.0
2022-12-20 13:15:00,47.27,47.33,47.27,47.27,5600.0,43.8053,43.8609,43.8053,43.8053,5600.0
2022-12-20 13:20:00,47.26,47.28,47.24,47.28,6553.0,43.796,43.8146,43.7775,43.8146,6553.0
2022-12-20 13:25:00,47.29,47.37,47.29,47.34,4786.0,43.8238,43.898,43.8238,43.8702,4786.0
2022-12-20 13:30:00,47.35,47.39,47.35,47.36,7605.0,43.8794,43.9165,43.8794,43.8887,7605.0
2022-12-20 13:35:00,47.36,47.4,47.34,47.4,8226.0,43.8887,43.9258,43.8702,43.9258,8226.0
2022-12-20 13:40:00,47.42,47.42,47.36,47.38,3222.0,43.9443,43.9443,43.8887,43.9073,3222.0
2022-12-20 13:45:00,47.38,47.38,47.32,47.32,3000.0,43.9073,43.9073,43.8516,43.8516,3000.0
2022-12-20 13:50:00,47.31,47.31,47.3,47.3,4408.0,43.8424,43.8424,43.8331,43.8331,4408.0
2022-12-20 13:55:00,47.3,47.3,47.26,47.26,8107.0,43.8331,43.8331,43.796,43.796,8107.0
2022-12-20 14:00:00,47.27,47.3,47.24,47.28,6972.0,43.8053,43.8331,43.7775,43.8146,6972.0
2022-12-20 14:05:00,47.28,47.34,47.26,47.33,4903.0,43.8146,43.8702,43.796,43.8609,4903.0
2022-12-20 14:10:00,47.35,47.38,47.35,47.37,2508.0,43.8794,43.9073,43.8794,43.898,2508.0
2022-12-20 14:15:00,47.37,47.37,47.3,47.3,3513.0,43.898,43.898,43.8331,43.8331,3513.0
2022-12-20 14:20:00,47.3,47.33,47.28,47.3,6357.0,43.8331,43.8609,43.8146,43.8331,6357.0
2022-12-20 14:25:00,47.3,47.34,47.3,47.31,3500.0,43.8331,43.8702,43.8331,43.8424,3500.0
2022-12-20 14:30:00,47.32,47.32,47.29,47.31,8571.0,43.8516,43.8516,43.8238,43.8424,8571.0
2022-12-20 14:35:00,47.31,47.31,47.28,47.31,10454.0,43.8424,43.8424,43.8146,43.8424,10454.0
2022-12-20 14:40:00,47.34,47.35,47.31,47.32,7371.0,43.8702,43.8794,43.8424,43.8516,7371.0
2022-12-20 14:45:00,47.32,47.35,47.32,47.33,8755.0,43.8516,43.8794,43.8516,43.8609,8755.0
2022-12-20 14:50:00,47.32,47.38,47.31,47.38,3266.0,43.8516,43.9073,43.8424,43.9073,3266.0
2022-12-20 14:55:00,47.37,47.38,47.32,47.36,5678.0,43.898,43.9073,43.8516,43.8887,5678.0
2022-12-20 15:00:00,47.37,47.37,47.31,47.31,7056.0,43.898,43.898,43.8424,43.8424,7056.0
2022-12-20 15:05:00,47.32,47.35,47.31,47.35,8874.0,43.8516,43.8794,43.8424,43.8794,8874.0
2022-12-20 15:10:00,47.35,47.38,47.35,47.38,7735.0,43.8794,43.9073,43.8794,43.9073,7735.0
2022-12-20 15:15:00,47.4,47.41,47.36,47.36,9080.0,43.9258,43.9351,43.8887,43.8887,9080.0
2022-12-20 15:20:00,47.35,47.38,47.34,47.36,5068.0,43.8794,43.9073,43.8702,43.8887,5068.0
2022-12-20 15:25:00,47.37,47.43,47.37,47.41,7242.0,43.898,43.9536,43.898,43.9351,7242.0
2022-12-20 15:30:00,47.4,47.45,47.4,47.45,8769.0,43.9258,43.9721,43.9258,43.9721,8769.0
2022-12-20 15:35:00,47.46,47.48,47.44,47.48,5740.0,43.9814,43.9999,43.9629,43.9999,5740.0
2022-12-20 15:40:00,47.49,47.49,47.46,47.48,12296.0,44.0092,44.0092,43.9814,43.9999,12296.0
2022-12-20 15:45:00,47.47,47.47,47.44,47.47,15371.0,43.9907,43.9907,43.9629,43.9907,15371.0
2022-12-20 15:50:00,47.47,47.47,47.39,47.39,38988.0,43.9907,43.9907,43.9165,43.9165,38988.0
2022-12-20 15:55:00,47.4,47.41,47.36,47.38,30205.0,43.9258,43.9351,43.8887,43.9073,30205.0
2022-12-21 09:30:00,47.7,47.84,47.69,47.76,25592.0,44.2038,44.3335,44.1945,44.2594,25592.0
2022-12-21 09:35:00,47.76,47.79,47.66,47.76,10328.0,44.2594,44.2872,44.1667,44.2594,10328.0
2022-12-21 09:40:00,47.73,47.73,47.64,47.64,10000.0,44.2316,44.2316,44.1482,44.1482,10000.0
2022-12-21 09:45:00,47.63,47.74,47.63,47.7,8140.0,44.1389,44.2409,44.1389,44.2038,8140.0
2022-12-21 09:50:00,47.69,47.69,47.55,47.58,8437.0,44.1945,44.1945,44.0648,44.0926,8437.0
2022-12-21 09:55:00,47.57,47.57,47.43,47.46,9414.0,44.0833,44.0833,43.9536,43.9814,9414.0
2022-12-21 10:00:00,47.47,47.6,47.44,47.56,8986.0,43.9907,44.1111,43.9629,44.0741,8986.0
2022-12-21 10:05:00,47.54,47.63,47.54,47.63,5810.0,44.0555,44.1389,44.0555,44.1389,5810.0
2022-12-21 10:10:00,47.64,47.64,47.61,47.63,5540.0,44.1482,44.1482,44.1204,44.1389,5540.0
2022-12-21 10:15:00,47.62,47.73,47.62,47.69,12916.0,44.1297,44.2316,44.1297,44.1945,12916.0
2022-12-21 10:20:00,47.7,47.72,47.63,47.68,5558.0,44.2038,44.2223,44.1389,44.1853,5558.0
2022-12-21 10:25:00,47.68,47.82,47.68,47.82,10585.0,44.1853,44.315,44.1853,44.315,10585.0
2022-12-21 10:30:00,47.82,47.87,47.74,47.85,12304.0,44.315,44.3613,44.2409,44.3428,12304.0
2022-12-21 10:35:00,47.85,47.86,47.82,47.85,6190.0,44.3428,44.3521,44.315,44.3428,6190.0
2022-12-21 10:40:00,47.85,47.88,47.84,47.84,6618.0,44.3428,44.3706,44.3335,44.3335,6618.0
2022-12-21 10:45:00,47.85,47.86,47.77,47.79,9553.0,44.3428,44.3521,44.2687,44.2872,9553.0
2022-12-21 10:50:00,47.81,47.82,47.75,47.75,8604.0,44.3057,44.315,44.2501,44.2501,8604.0
2022-12-21 10:55:00,47.76,47.84,47.76,47.84,7039.0,44.2594,44.3335,44.2594,44.3335,7039.0
2022-12-21 11:00:00,47.84,47.9,47.84,47.9,6442.0,44.3335,44.3891,44.3335,44.3891,6442.0
2022-12-21 11:05:00,47.9,47.91,47.88,47.91,6080.0,44.3891,44.3984,44.3706,44.3984,6080.0
2022-12-21 11:10:00,47.92,47.94,47.91,47.91,6878.0,44.4077,44.4262,44.3984,44.3984,6878.0
2022-12-21 11:15:00,47.92,47.92,47.87,47.87,6078.0,44.4077,44.4077,44.3613,44.3613,6078.0
2022-12-21 11:20:00,47.87,47.89,47.8,47.82,4522.0,44.3613,44.3799,44.2965,44.315,4522.0
2022-12-21 11:25:00,47.82,47.83,47.78,47.81,10640.0,44.315,44.3243,44.2779,44.3057,10640.0
2022-12-21 11:30:00,47.84,47.87,47.84,47.87,4856.0,44.3335,44.3613,44.3335,44.3613,4856.0
2022-12-21 11:35:00,47.87,47.87,47.83,47.83,4456.0,44.3613,44.3613,44.3243,44.3243,4456.0
2022-12-21 11:40:00,47.83,47.83,47.8,47.82,3491.0,44.3243,44.3243,44.2965,44.315,3491.0
2022-12-21 11:45:00,47.82,47.83,47.73,47.73,4959.0,44.315,44.3243,44.2316,44.2316,4959.0
2022-12-21 11:50:00,47.73,47.84,47.73,47.81,18988.0,44.2316,44.3335,44.2316,44.3057,18988.0
2022-12-21 11:55:00,47.81,47.87,47.78,47.78,12630.0,44.3057,44.3613,44.2779,44.2779,12630.0
2022-12-21 12:00:00,47.78,47.78,47.71,47.74,8514.0,44.2779,44.2779,44.2131,44.2409,8514.0
2022-12-21 12:05:00,47.75,47.77,47.74,47.74,7075.0,44.2501,44.2687,44.2409,44.2409,7075.0
2022-12-21 12:10:00,47.75,47.75,47.72,47.74,4209.0,44.2501,44.2501,44.2223,44.2409,4209.0
2022-12-21 12:15:00,47.73,47.75,47.67,47.68,6625.0,44.2316,44.2501,44.176,44.1853,6625.0
2022-12-21 12:20:00,47.68,47.73,47.68,47.73,2300.0,44.1853,44.2316,44.1853,44.2316,2300.0
2022-12-21 12:25:00,47.73,47.73,47.68,47.68,7860.0,44.2316,44.2316,44.1853,44.1853,7860.0
2022-12-21 12:30:00,47.69,47.73,47.68,47.71,6981.0,44.1945,44.2316,44.1853,44.2131,6981.0
2022-12-21 12:35:00,47.7,47.72,47.67,47.7,4339.0,44.2038,44.2223,44.176,44.2038,4339.0
2022-12-21 12:40:00,47.7,47.71,47.69,47.7,5953.0,44.2038,44.2131,44.1945,44.2038,5953.0
2022-12-21 12:45:00,47.7,47.7,47.66,47.7,3455.0,44.2038,44.2038,44.1667,44.2038,3455.0
2022-12-21 12:50:00,47.69,47.7,47.67,47.69,13552.0,44.1945,44.2038,44.176,44.1945,13552.0
2022-12-21 12:55:00,47.69,47.74,47.69,47.74,6659.0,44.1945,44.2409,44.1945,44.2409,6659.0
2022-12-21 13:00:00,47.74,47.79,47.71,47.79,7289.0,44.2409,44.2872,44.2131,44.2872,7289.0
2022-12-21 13:05:00,47.8,47.8,47.77,47.79,5581.0,44.2965,44.2965,44.2687,44.2872,5581.0
2022-12-21 13:10:00,47.78,47.81,47.75,47.81,13552.0,44.2779,44.3057,44.2501,44.3057,13552.0
2022-12-21 13:15:00,47.8,47.84,47.77,47.77,3543.0,44.2965,44.3335,44.2687,44.2687,3543.0
2022-12-21 13:20:00,47.78,47.78,47.72,47.72,4758.0,44.2779,44.2779,44.2223,44.2223,4758.0
2022-12-21 13:25:00,47.72,47.77,47.72,47.73,5200.0,44.2223,44.2687,44.2223,44.2316,5200.0
2022-12-21 13:30:00,47.73,47.77,47.73,47.77,3871.0,44.2316,44.2687,44.2316,44.2687,3871.0
2022-12-21 13:35:00,47.76,47.78,47.75,47.77,3896.0,44.2594,44.2779,44.2501,44.2687,3896.0
2022-12-21 13:40:00,47.77,47.78,47.75,47.78,5226.0,44.2687,44.2779,44.2501,44.2779,5226.0
2022-12-21 13:45:00,47.79,47.81,47.79,47.8,4911.0,44.2872,44.3057,44.2872,44.2965,4911.0
2022-12-21 13:50:00,47.81,47.83,47.8,47.83,5887.0,44.3057,44.3243,44.2965,44.3243,5887.0
2022-12-21 13:55:00,47.83,47.84,47.81,47.82,3921.0,44.3243,44.3335,44.3057,44.315,3921.0
2022-12-21 14:00:00,47.82,47.88,47.82,47.87,11646.0,44.315,44.3706,44.315,44.3613,11646.0
2022-12-21 14:05:00,47.87,47.91,47.86,47.91,6527.0,44.3613,44.3984,44.3521,44.3984,6527.0
2022-12-21 14:10:00,47.91,47.93,47.88,47.91,10111.0,44.3984,44.4169,44.3706,44.3984,10111.0
2022-12-21 14:15:00,47.91,47.95,47.91,47.92,20804.0,44.3984,44.4355,44.3984,44.4077,20804.0
2022-12-21 14:20:00,47.93,47.95,47.85,47.86,43744.0,44.4169,44.4355,44.3428,44.3521,43744.0
2022-12-21 14:25:00,47.86,47.88,47.81,47.88,20020.0,44.3521,44.3706,44.3057,44.3706,20020.0
2022-12-21 14:30:00,47.87,47.88,47.85,47.87,25190.0,44.3613,44.3706,44.3428,44.3613,25190.0
2022-12-21 14:35:00,47.87,47.91,47.81,47.88,26946.0,44.3613,44.3984,44.3057,44.3706,26946.0
2022-12-21 14:40:00,47.88,47.91,47.86,47.86,4710.0,44.3706,44.3984,44.3521,44.3521,4710.0
2022-12-21 14:45:00,47.85,47.88,47.85,47.86,4780.0,44.3428,44.3706,44.3428,44.3521,4780.0
2022-12-21 14:50:00,47.85,47.89,47.84,47.85,18657.0,44.3428,44.3799,44.3335,44.3428,18657.0
2022-12-21 14:55:00,47.85,47.85,47.82,47.84,7079.0,44.3428,44.3428,44.315,44.3335,7079.0
2022-12-21 15:00:00,47.84,47.86,47.82,47.84,6821.0,44.3335,44.3521,44.315,44.3335,6821.0
2022-12-21 15:05:00,47.84,47.84,47.76,47.77,4538.0,44.3335,44.3335,44.2594,44.2687,4538.0
2022-12-21 15:10:00,47.75,47.83,47.75,47.83,13425.0,44.2501,44.3243,44.2501,44.3243,13425.0
2022-12-21 15:15:00,47.83,47.83,47.77,47.77,25513.0,44.3243,44.3243,44.2687,44.2687,25513.0
2022-12-21 15:20:00,47.78,47.78,47.75,47.78,9504.0,44.2779,44.2779,44.2501,44.2779,9504.0
2022-12-21 15:25:00,47.77,47.82,47.77,47.77,5681.0,44.2687,44.315,44.2687,44.2687,5681.0
2022-12-21 15:30:00,47.77,47.83,47.77,47.8,16384.0,44.2687,44.3243,44.2687,44.2965,16384.0
2022-12-21 15:35:00,47.81,47.83,47.8,47.83,13958.0,44.3057,44.3243,44.2965,44.3243,13958.0
2022-12-21 15:40:00,47.84,47.84,47.77,47.79,14876.0,44.3335,44.3335,44.2687,44.2872,14876.0
2022-12-21 15:45:00,47.79,47.79,47.73,47.74,20254.0,44.2872,44.2872,44.2316,44.2409,20254.0
2022-12-21 15:50:00,47.74,47.74,47.6,47.64,36103.0,44.2409,44.2409,44.1111,44.1482,36103.0
2022-12-21 15:55:00,47.64,47.69,47.6,47.69,52002.0,44.1482,44.1945,44.1111,44.1945,52002.0
2022-12-22 09:30:00,47.49,47.49,47.05,47.07,33736.0,44.0092,44.0092,43.6014,43.62,33736.0
2022-12-22 09:35:00,47.06,47.16,47.03,47.13,17894.0,43.6107,43.7034,43.5829,43.6756,17894.0
2022-12-22 09:40:00,47.12,47.19,47.09,47.16,12239.0,43.6663,43.7312,43.6385,43.7034,12239.0
2022-12-22 09:45:00,47.16,47.19,47.1,47.1,8374.0,43.7034,43.7312,43.6478,43.6478,8374.0
2022-12-22 09:50:00,47.1,47.15,47.1,47.1,6050.0,43.6478,43.6941,43.6478,43.6478,6050.0
2022-12-22 09:55:00,47.1,47.17,47.09,47.13,8695.0,43.6478,43.7126,43.6385,43.6756,8695.0
2022-12-22 10:00:00,47.13,47.14,46.99,47.05,14034.0,43.6756,43.6848,43.5458,43.6014,14034.0
2022-12-22 10:05:00,47.04,47.06,46.99,46.99,13290.0,43.5922,43.6107,43.5458,43.5458,13290.0
2022-12-22 10:10:00,46.99,47.02,46.93,47.0,11199.0,43.5458,43.5736,43.4902,43.5551,11199.0
2022-12-22 10:15:00,46.98,47.01,46.96,47.01,6971.0,43.5366,43.5644,43.518,43.5644,6971.0
2022-12-22 10:20:00,47.01,47.02,46.97,47.0,9544.0,43.5644,43.5736,43.5273,43.5551,9544.0
2022-12-22 10:25:00,46.99,47.08,46.99,47.03,7469.0,43.5458,43.6292,43.5458,43.5829,7469.0
2022-12-22 10:30:00,47.02,47.09,47.0,47.09,11771.0,43.5736,43.6385,43.5551,43.6385,11771.0
2022-12-22 10:35:00,47.08,47.11,47.06,47.09,12633.0,43.6292,43.657,43.6107,43.6385,12633.0
2022-12-22 10:40:00,47.1,47.1,47.03,47.06,8734.0,43.6478,43.6478,43.5829,43.6107,8734.0
2022-12-22 10:45:00,47.06,47.1,47.01,47.1,8936.0,43.6107,43.6478,43.5644,43.6478,8936.0
2022-12-22 10:50:00,47.09,47.14,47.09,47.11,4457.0,43.6385,43.6848,43.6385,43.657,4457.0
2022-12-22 10:55:00,47.11,47.11,47.05,47.06,4213.0,43.657,43.657,43.6014,43.6107,4213.0
2022-12-22 11:00:00,47.07,47.08,47.01,47.05,9786.0,43.62,43.6292,43.5644,43.6014,9786.0
2022-12-22 11:05:00,47.05,47.09,46.99,46.99,5211.0,43.6014,43.6385,43.5458,43.5458,5211.0
2022-12-22 11:10:00,46.97,46.97,46.88,46.91,13170.0,43.5273,43.5273,43.4439,43.4717,13170.0
2022-12-22 11:15:00,46.91,47.0,46.91,46.95,7081.0,43.4717,43.5551,43.4717,43.5088,7081.0
2022-12-22 11:20:00,46.94,46.99,46.94,46.97,5337.0,43.4995,43.5458,43.4995,43.5273,5337.0
2022-12-22 11:25:00,46.97,46.98,46.94,46.94,6788.0,43.5273,43.5366,43.4995,43.4995,6788.0
2022-12-22 11:30:00,46.95,46.96,46.92,46.96,5621.0,43.5088,43.518,43.481,43.518,5621.0
2022-12-22 11:35:00,46.96,46.99,46.93,46.93,6950.0,43.518,43.5458,43.4902,43.4902,6950.0
2022-12-22 11:40:00,46.93,46.96,46.89,46.95,9963.0,43.4902,43.518,43.4532,43.5088,9963.0
2022-12-22 11:45:00,46.95,46.95,46.92,46.95,6380.0,43.5088,43.5088,43.481,43.5088,6380.0
2022-12-22 11:50:00,46.95,47.0,46.94,47.0,7696.0,43.5088,43.5551,43.4995,43.5551,7696.0
2022-12-22 11:55:00,47.0,47.0,46.97,47.0,6081.0,43.5551,43.5551,43.5273,43.5551,6081.0
2022-12-22 12:00:00,47.0,47.03,46.99,47.03,4760.0,43.5551,43.5829,43.5458,43.5829,4760.0
2022-12-22 12:05:00,47.02,47.05,47.01,47.03,4500.0,43.5736,43.6014,43.5644,43.5829,4500.0
2022-12-22 12:10:00,47.03,47.03,47.01,47.01,5466.0,43.5829,43.5829,43.5644,43.5644,5466.0
2022-12-22 12:15:00,47.01,47.05,47.01,47.04,7660.0,43.5644,43.6014,43.5644,43.5922,7660.0
2022-12-22 12:20:00,47.03,47.03,46.91,46.91,19544.0,43.5829,43.5829,43.4717,43.4717,19544.0
2022-12-22 12:25:00,46.91,46.91,46.84,46.86,8211.0,43.4717,43.4717,43.4068,43.4254,8211.0
2022-12-22 12:30:00,46.88,46.88,46.84,46.86,7296.0,43.4439,43.4439,43.4068,43.4254,7296.0
2022-12-22 12:35:00,46.85,46.86,46.83,46.84,7092.0,43.4161,43.4254,43.3976,43.4068,7092.0
2022-12-22 12:40:00,46.84,46.84,46.8,46.83,6778.0,43.4068,43.4068,43.3698,43.3976,6778.0
2022-12-22 12:45:00,46.84,46.86,46.82,46.86,7502.0,43.4068,43.4254,43.3883,43.4254,7502.0
2022-12-22 12:50:00,46.85,46.86,46.82,46.86,3303.0,43.4161,43.4254,43.3883,43.4254,3303.0
2022-12-22 12:55:00,46.85,46.88,46.85,46.87,5097.0,43.4161,43.4439,43.4161,43.4346,5097.0
2022-12-22 13:00:00,46.87,46.87,46.77,46.79,12089.0,43.4346,43.4346,43.342,43.3605,12089.0
2022-12-22 13:05:00,46.79,46.81,46.77,46.8,11051.0,43.3605,43.379,43.342,43.3698,11051.0
2022-12-22 13:10:00,46.82,46.87,46.82,46.87,5912.0,43.3883,43.4346,43.3883,43.4346,5912.0
2022-12-22 13:15:00,46.86,46.86,46.81,46.81,4699.0,43.4254,43.4254,43.379,43.379,4699.0
2022-12-22 13:20:00,46.8,46.8,46.76,46.76,6388.0,43.3698,43.3698,43.3327,43.3327,6388.0
2022-12-22 13:25:00,46.76,46.78,46.73,46.78,8778.0,43.3327,43.3512,43.3049,43.3512,8778.0
2022-12-22 13:30:00,46.78,46.78,46.69,46.7,8348.0,43.3512,43.3512,43.2678,43.2771,8348.0
2022-12-22 13:35:00,46.7,46.77,46.69,46.77,7364.0,43.2771,43.342,43.2678,43.342,7364.0
2022-12-22 13:40:00,46.78,46.81,46.77,46.79,6960.0,43.3512,43.379,43.342,43.3605,6960.0
2022-12-22 13:45:00,46.8,46.8,46.76,46.77,9446.0,43.3698,43.3698,43.3327,43.342,9446.0
2022-12-22 13:50:00,46.77,46.79,46.77,46.79,6772.0,43.342,43.3605,43.342,43.3605,6772.0
2022-12-22 13:55:00,46.78,46.78,46.74,46.77,6844.0,43.3512,43.3512,43.3142,43.342,6844.0
2022-12-22 14:00:00,46.78,46.84,46.78,46.8,6299.0,43.3512,43.4068,43.3512,43.3698,6299.0
2022-12-22 14:05:00,46.8,46.85,46.8,46.82,11081.0,43.3698,43.4161,43.3698,43.3883,11081.0
2022-12-22 14:10:00,46.82,46.95,46.82,46.93,16540.0,43.3883,43.5088,43.3883,43.4902,16540.0
2022-12-22 14:15:00,46.92,46.92,46.88,46.88,4315.0,43.481,43.481,43.4439,43.4439,4315.0
2022-12-22 14:20:00,46.88,46.93,46.84,46.93,8696.0,43.4439,43.4902,43.4068,43.4902,8696.0
2022-12-22 14:25:00,46.93,47.01,46.92,47.01,12091.0,43.4902,43.5644,43.481,43.5644,12091.0
2022-12-22 14:30:00,47.0,47.06,46.97,47.04,14862.0,43.5551,43.6107,43.5273,43.5922,14862.0
2022-12-22 14:35:00,47.06,47.06,46.95,46.96,7511.0,43.6107,43.6107,43.5088,43.518,7511.0
2022-12-22 14:40:00,46.96,46.97,46.92,46.93,7487.0,43.518,43.5273,43.481,43.4902,7487.0
2022-12-22 14:45:00,46.95,46.99,46.92,46.99,19120.0,43.5088,43.5458,43.481,43.5458,19120.0
2022-12-22 14:50:00,47.0,47.02,46.97,47.02,6997.0,43.5551,43.5736,43.5273,43.5736,6997.0
2022-12-22 14:55:00,47.01,47.09,47.01,47.08,4480.0,43.5644,43.6385,43.5644,43.6292,4480.0
2022-12-22 15:00:00,47.08,47.1,47.05,47.07,8282.0,43.6292,43.6478,43.6014,43.62,8282.0
2022-12-22 15:05:00,47.07,47.16,47.05,47.14,7954.0,43.62,43.7034,43.6014,43.6848,7954.0
2022-12-22 15:10:00,47.14,47.14,47.06,47.08,8243.0,43.6848,43.6848,43.6107,43.6292,8243.0
2022-12-22 15:15:00,47.08,47.17,47.08,47.16,15096.0,43.6292,43.7126,43.6292,43.7034,15096.0
2022-12-22 15:20:00,47.17,47.25,47.17,47.24,22843.0,43.7126,43.7868,43.7126,43.7775,22843.0
2022-12-22 15:25:00,47.25,47.27,47.22,47.26,15452.0,43.7868,43.8053,43.759,43.796,15452.0
2022-12-22 15:30:00,47.26,47.28,47.23,47.23,13682.0,43.796,43.8146,43.7682,43.7682,13682.0
2022-12-22 15:35:00,47.23,47.24,47.19,47.22,26528.0,43.7682,43.7775,43.7312,43.759,26528.0
2022-12-22 15:40:00,47.23,47.23,47.14,47.21,38852.0,43.7682,43.7682,43.6848,43.7497,38852.0
2022-12-22 15:45:00,47.18,47.22,47.15,47.22,22290.0,43.7219,43.759,43.6941,43.759,22290.0
2022-12-22 15:50:00,47.23,47.34,47.23,47.31,37889.0,43.7682,43.8702,43.7682,43.8424,37889.0
2022-12-22 15:55:00,47.3,47.35,47.26,47.34,64115.0,43.8331,43.8794,43.796,43.8702,64115.0
2022-12-23 09:30:00,47.41,47.47,47.25,47.26,22542.0,43.9351,43.9907,43.7868,43.796,22542.0
2022-12-23 09:35:00,47.28,47.28,47.07,47.12,18496.0,43.8146,43.8146,43.62,43.6663,18496.0
2022-12-23 09:40:00,47.11,47.35,47.08,47.2,12119.0,43.657,43.8794,43.6292,43.7404,12119.0
2022-12-23 09:45:00,47.19,47.21,47.07,47.15,14861.0,43.7312,43.7497,43.62,43.6941,14861.0
2022-12-23 09:50:00,47.18,47.21,47.09,47.13,36352.0,43.7219,43.7497,43.6385,43.6756,36352.0
2022-12-23 09:55:00,47.12,47.13,47.01,47.06,10013.0,43.6663,43.6756,43.5644,43.6107,10013.0
2022-12-23 10:00:00,47.06,47.28,47.03,47.09,20138.0,43.6107,43.8146,43.5829,43.6385,20138.0
2022-12-23 10:05:00,47.09,47.18,47.02,47.15,11846.0,43.6385,43.7219,43.5736,43.6941,11846.0
2022-12-23 10:10:00,47.13,47.19,47.11,47.13,10940.0,43.6756,43.7312,43.657,43.6756,10940.0
2022-12-23 10:15:00,47.13,47.41,47.11,47.4,39556.0,43.6756,43.9351,43.657,43.9258,39556.0
2022-12-23 10:20:00,47.39,47.39,47.3,47.35,12177.0,43.9165,43.9165,43.8331,43.8794,12177.0
2022-12-23 10:25:00,47.36,47.39,47.23,47.24,44488.0,43.8887,43.9165,43.7682,43.7775,44488.0
2022-12-23 10:30:00,47.26,47.35,47.26,47.32,12448.0,43.796,43.8794,43.796,43.8516,12448.0
2022-12-23 10:35:00,47.32,47.43,47.3,47.41,7456.0,43.8516,43.9536,43.8331,43.9351,7456.0
2022-12-23 10:40:00,47.41,47.41,47.33,47.33,8069.0,43.9351,43.9351,43.8609,43.8609,8069.0
2022-12-23 10:45:00,47.32,47.38,47.31,47.34,12101.0,43.8516,43.9073,43.8424,43.8702,12101.0
2022-12-23 10:50:00,47.33,47.34,47.28,47.33,11413.0,43.8609,43.8702,43.8146,43.8609,11413.0
2022-12-23 10:55:00,47.35,47.36,47.29,47.33,8560.0,43.8794,43.8887,43.8238,43.8609,8560.0
2022-12-23 11:00:00,47.33,47.35,47.27,47.28,15400.0,43.8609,43.8794,43.8053,43.8146,15400.0
2022-12-23 11:05:00,47.27,47.27,47.25,47.27,5371.0,43.8053,43.8053,43.7868,43.8053,5371.0
2022-12-23 11:10:00,47.28,47.36,47.28,47.34,7356.0,43.8146,43.8887,43.8146,43.8702,7356.0
2022-12-23 11:15:00,47.32,47.34,47.28,47.3,5727.0,43.8516,43.8702,43.8146,43.8331,5727.0
2022-12-23 11:20:00,47.31,47.35,47.28,47.3,6932.0,43.8424,43.8794,43.8146,43.8331,6932.0
2022-12-23 11:25:00,47.3,47.32,47.27,47.27,4570.0,43.8331,43.8516,43.8053,43.8053,4570.0
2022-12-23 11:30:00,47.27,47.32,47.25,47.28,6138.0,43.8053,43.8516,43.7868,43.8146,6138.0
2022-12-23 11:35:00,47.29,47.33,47.29,47.33,8423.0,43.8238,43.8609,43.8238,43.8609,8423.0
2022-12-23 11:40:00,47.33,47.4,47.31,47.31,5939.0,43.8609,43.9258,43.8424,43.8424,5939.0
2022-12-23 11:45:00,47.31,47.31,47.27,47.29,5214.0,43.8424,43.8424,43.8053,43.8238,5214.0
2022-12-23 11:50:00,47.3,47.3,47.23,47.24,2688.0,43.8331,43.8331,43.7682,43.7775,2688.0
2022-12-23 11:55:00,47.26,47.28,47.25,47.28,2811.0,43.796,43.8146,43.7868,43.8146,2811.0
2022-12-23 12:00:00,47.28,47.36,47.28,47.32,2577.0,43.8146,43.8887,43.8146,43.8516,2577.0
2022-12-23 12:05:00,47.33,47.33,47.27,47.27,2860.0,43.8609,43.8609,43.8053,43.8053,2860.0
2022-12-23 12:10:00,47.26,47.31,47.25,47.31,4277.0,43.796,43.8424,43.7868,43.8424,4277.0
2022-12-23 12:15:00,47.31,47.31,47.28,47.31,6376.0,43.8424,43.8424,43.8146,43.8424,6376.0
2022-12-23 12:20:00,47.3,47.42,47.3,47.41,7834.0,43.8331,43.9443,43.8331,43.9351,7834.0
2022-12-23 12:25:00,47.37,47.4,47.36,47.36,5125.0,43.898,43.9258,43.8887,43.8887,5125.0
2022-12-23 12:30:00,47.36,47.39,47.36,47.38,3441.0,43.8887,43.9165,43.8887,43.9073,3441.0
2022-12-23 12:35:00,47.4,47.43,47.37,47.37,3549.0,43.9258,43.9536,43.898,43.898,3549.0
2022-12-23 12:40:00,47.38,47.38,47.3,47.3,5195.0,43.9073,43.9073,43.8331,43.8331,5195.0
2022-12-23 12:45:00,47.33,47.33,47.26,47.26,2317.0,43.8609,43.8609,43.796,43.796,2317.0
2022-12-23 12:50:00,47.27,47.33,47.27,47.32,3293.0,43.8053,43.8609,43.8053,43.8516,3293.0
2022-12-23 12:55:00,47.32,47.33,47.3,47.33,3891.0,43.8516,43.8609,43.8331,43.8609,3891.0
2022-12-23 13:00:00,47.34,47.36,47.31,47.36,3635.0,43.8702,43.8887,43.8424,43.8887,3635.0
2022-12-23 13:05:00,47.37,47.37,47.34,47.37,2635.0,43.898,43.898,43.8702,43.898,2635.0
2022-12-23 13:10:00,47.38,47.39,47.29,47.29,3009.0,43.9073,43.9165,43.8238,43.8238,3009.0
2022-12-23 13:15:00,47.28,47.34,47.28,47.32,4388.0,43.8146,43.8702,43.8146,43.8516,4388.0
2022-12-23 13:20:00,47.34,47.36,47.33,47.33,3088.0,43.8702,43.8887,43.8609,43.8609,3088.0
2022-12-23 13:25:00,47.33,47.35,47.32,47.34,4102.0,43.8609,43.8794,43.8516,43.8702,4102.0
2022-12-23 13:30:00,47.35,47.36,47.34,47.36,1750.0,43.8794,43.8887,43.8702,43.8887,1750.0
2022-12-23 13:35:00,47.37,47.38,47.33,47.36,7653.0,43.898,43.9073,43.8609,43.8887,7653.0
2022-12-23 13:40:00,47.37,47.38,47.33,47.33,4895.0,43.898,43.9073,43.8609,43.8609,4895.0
2022-12-23 13:45:00,47.32,47.33,47.24,47.32,8771.0,43.8516,43.8609,43.7775,43.8516,8771.0
2022-12-23 13:50:00,47.31,47.32,47.3,47.32,3300.0,43.8424,43.8516,43.8331,43.8516,3300.0
2022-12-23 13:55:00,47.31,47.31,47.28,47.29,5617.0,43.8424,43.8424,43.8146,43.8238,5617.0
2022-12-23 14:00:00,47.28,47.28,47.24,47.24,4671.0,43.8146,43.8146,43.7775,43.7775,4671.0
2022-12-23 14:05:00,47.24,47.27,47.24,47.25,3506.0,43.7775,43.8053,43.7775,43.7868,3506.0
2022-12-23 14:10:00,47.25,47.3,47.25,47.29,3000.0,43.7868,43.8331,43.7868,43.8238,3000.0
2022-12-23 14:15:00,47.3,47.35,47.3,47.34,4427.0,43.8331,43.8794,43.8331,43.8702,4427.0
2022-12-23 14:20:00,47.35,47.35,47.27,47.28,2997.0,43.8794,43.8794,43.8053,43.8146,2997.0
2022-12-23 14:25:00,47.28,47.33,47.28,47.33,3079.0,43.8146,43.8609,43.8146,43.8609,3079.0
2022-12-23 14:30:00,47.33,47.36,47.33,47.36,4726.0,43.8609,43.8887,43.8609,43.8887,4726.0
2022-12-23 14:35:00,47.35,47.41,47.35,47.39,2452.0,43.8794,43.9351,43.8794,43.9165,2452.0
2022-12-23 14:40:00,47.38,47.39,47.36,47.37,5900.0,43.9073,43.9165,43.8887,43.898,5900.0
2022-12-23 14:45:00,47.36,47.38,47.35,47.35,3738.0,43.8887,43.9073,43.8794,43.8794,3738.0
2022-12-23 14:50:00,47.36,47.39,47.36,47.39,3400.0,43.8887,43.9165,43.8887,43.9165,3400.0
2022-12-23 14:55:00,47.4,47.42,47.4,47.42,4634.0,43.9258,43.9443,43.9258,43.9443,4634.0
2022-12-23 15:00:00,47.42,47.47,47.41,47.41,8522.0,43.9443,43.9907,43.9351,43.9351,8522.0
2022-12-23 15:05:00,47.41,47.41,47.37,47.39,5051.0,43.9351,43.9351,43.898,43.9165,5051.0
2022-12-23 15:10:00,47.38,47.42,47.37,47.38,7085.0,43.9073,43.9443,43.898,43.9073,7085.0
2022-12-23 15:15:00,47.39,47.43,47.39,47.41,7504.0,43.9165,43.9536,43.9165,43.9351,7504.0
2022-12-23 15:20:00,47.42,47.42,47.37,47.37,8040.0,43.9443,43.9443,43.898,43.898,8040.0
2022-12-23 15:25:00,47.38,47.38,47.35,47.37,8837.0,43.9073,43.9073,43.8794,43.898,8837.0
2022-12-23 15:30:00,47.36,47.37,47.33,47.34,12771.0,43.8887,43.898,43.8609,43.8702,12771.0
2022-12-23 15:35:00,47.34,47.34,47.31,47.33,11143.0,43.8702,43.8702,43.8424,43.8609,11143.0
2022-12-23 15:40:00,47.34,47.38,47.33,47.38,8024.0,43.8702,43.9073,43.8609,43.9073,8024.0
2022-12-23 15:45:00,47.37,47.42,47.37,47.41,10938.0,43.898,43.9443,43.898,43.9351,10938.0
2022-12-23 15:50:00,47.41,47.45,47.36,47.45,24438.0,43.9351,43.9721,43.8887,43.9721,24438.0
2022-12-23 15:55:00,47.45,47.49,47.45,47.46,40636.0,43.9721,44.0092,43.9721,43.9814,40636.0
2022-12-27 09:30:00,47.65,47.68,47.49,47.5,23863.0,44.1575,44.1853,44.0092,44.0185,23863.0
2022-12-27 09:35:00,47.51,47.51,47.38,47.42,13706.0,44.0277,44.0277,43.9073,43.9443,13706.0
2022-12-27 09:40:00,47.42,47.42,47.33,47.38,7970.0,43.9443,43.9443,43.8609,43.9073,7970.0
2022-12-27 09:45:00,47.38,47.38,47.27,47.3,3530.0,43.9073,43.9073,43.8053,43.8331,3530.0
2022-12-27 09:50:00,47.3,47.37,47.28,47.37,3000.0,43.8331,43.898,43.8146,43.898,3000.0
2022-12-27 09:55:00,47.36,47.44,47.35,47.44,10113.0,43.8887,43.9629,43.8794,43.9629,10113.0
2022-12-27 10:00:00,47.43,47.43,47.22,47.33,12798.0,43.9536,43.9536,43.759,43.8609,12798.0
2022-12-27 10:05:00,47.33,47.34,47.3,47.3,3711.0,43.8609,43.8702,43.8331,43.8331,3711.0
2022-12-27 10:10:00,47.31,47.45,47.28,47.45,6305.0,43.8424,43.9721,43.8146,43.9721,6305.0
2022-12-27 10:15:00,47.44,47.53,47.39,47.5,6015.0,43.9629,44.0463,43.9165,44.0185,6015.0
2022-12-27 10:20:00,47.5,47.59,47.49,47.56,4797.0,44.0185,44.1019,44.0092,44.0741,4797.0
2022-12-27 10:25:00,47.55,47.61,47.53,47.54,4236.0,44.0648,44.1204,44.0463,44.0555,4236.0
2022-12-27 10:30:00,47.55,47.64,47.51,47.63,10531.0,44.0648,44.1482,44.0277,44.1389,10531.0
2022-12-27 10:35:00,47.62,47.62,47.56,47.6,6919.0,44.1297,44.1297,44.0741,44.1111,6919.0
2022-12-27 10:40:00,47.62,47.64,47.59,47.59,10541.0,44.1297,44.1482,44.1019,44.1019,10541.0
2022-12-27 10:45:00,47.59,47.66,47.59,47.61,5842.0,44.1019,44.1667,44.1019,44.1204,5842.0
2022-12-27 10:50:00,47.6,47.61,47.58,47.58,4018.0,44.1111,44.1204,44.0926,44.0926,4018.0
2022-12-27 10:55:00,47.57,47.57,47.5,47.51,3499.0,44.0833,44.0833,44.0185,44.0277,3499.0
2022-12-27 11:00:00,47.51,47.57,47.51,47.56,3428.0,44.0277,44.0833,44.0277,44.0741,3428.0
2022-12-27 11:05:00,47.56,47.61,47.52,47.61,5490.0,44.0741,44.1204,44.037,44.1204,5490.0
2022-12-27 11:10:00,47.6,47.6,47.58,47.58,2100.0,44.1111,44.1111,44.0926,44.0926,2100.0
2022-12-27 11:15:00,47.59,47.6,47.55,47.55,2900.0,44.1019,44.1111,44.0648,44.0648,2900.0
2022-12-27 11:20:00,47.55,47.59,47.52,47.59,3818.0,44.0648,44.1019,44.037,44.1019,3818.0
2022-12-27 11:25:00,47.59,47.59,47.54,47.57,3223.0,44.1019,44.1019,44.0555,44.0833,3223.0
2022-12-27 11:30:00,47.59,47.62,47.54,47.55,8738.0,44.1019,44.1297,44.0555,44.0648,8738.0
2022-12-27 11:35:00,47.54,47.59,47.52,47.59,4135.0,44.0555,44.1019,44.037,44.1019,4135.0
2022-12-27 11:40:00,47.59,47.67,47.59,47.64,7339.0,44.1019,44.176,44.1019,44.1482,7339.0
2022-12-27 11:45:00,47.65,47.67,47.63,47.66,5650.0,44.1575,44.176,44.1389,44.1667,5650.0
2022-12-27 11:50:00,47.65,47.65,47.6,47.6,4446.0,44.1575,44.1575,44.1111,44.1111,4446.0
2022-12-27 11:55:00,47.61,47.63,47.61,47.61,5965.0,44.1204,44.1389,44.1204,44.1204,5965.0
2022-12-27 12:00:00,47.61,47.65,47.61,47.65,1550.0,44.1204,44.1575,44.1204,44.1575,1550.0
2022-12-27 12:05:00,47.65,47.66,47.63,47.64,10182.0,44.1575,44.1667,44.1389,44.1482,10182.0
2022-12-27 12:10:00,47.64,47.7,47.64,47.69,6625.0,44.1482,44.2038,44.1482,44.1945,6625.0
2022-12-27 12:15:00,47.68,47.68,47.64,47.64,4639.0,44.1853,44.1853,44.1482,44.1482,4639.0
2022-12-27 12:20:00,47.63,47.63,47.59,47.62,9122.0,44.1389,44.1389,44.1019,44.1297,9122.0
2022-12-27 12:25:00,47.64,47.64,47.61,47.61,6918.0,44.1482,44.1482,44.1204,44.1204,6918.0
2022-12-27 12:30:00,47.6,47.63,47.6,47.63,6923.0,44.1111,44.1389,44.1111,44.1389,6923.0
2022-12-27 12:35:00,47.62,47.62,47.6,47.61,5503.0,44.1297,44.1297,44.1111,44.1204,5503.0
2022-12-27 12:40:00,47.62,47.62,47.57,47.58,7957.0,44.1297,44.1297,44.0833,44.0926,7957.0
2022-12-27 12:45:00,47.58,47.58,47.53,47.53,11475.0,44.0926,44.0926,44.0463,44.0463,11475.0
2022-12-27 12:50:00,47.53,47.59,47.53,47.59,5026.0,44.0463,44.1019,44.0463,44.1019,5026.0
2022-12-27 12:55:00,47.59,47.62,47.59,47.62,7068.0,44.1019,44.1297,44.1019,44.1297,7068.0
2022-12-27 13:00:00,47.64,47.69,47.64,47.66,8048.0,44.1482,44.1945,44.1482,44.1667,8048.0
2022-12-27 13:05:00,47.67,47.69,47.67,47.68,7143.0,44.176,44.1945,44.176,44.1853,7143.0
2022-12-27 13:10:00,47.68,47.68,47.68,47.68,3223.0,44.1853,44.1853,44.1853,44.1853,3223.0
2022-12-27 13:15:00,47.68,47.68,47.62,47.62,8755.0,44.1853,44.1853,44.1297,44.1297,8755.0
2022-12-27 13:20:00,47.63,47.64,47.6,47.64,16589.0,44.1389,44.1482,44.1111,44.1482,16589.0
2022-12-27 13:25:00,47.65,47.65,47.59,47.62,8902.0,44.1575,44.1575,44.1019,44.1297,8902.0
2022-12-27 13:30:00,47.61,47.61,47.6,47.6,1550.0,44.1204,44.1204,44.1111,44.1111,1550.0
2022-12-27 13:35:00,47.61,47.61,47.6,47.6,7060.0,44.1204,44.1204,44.1111,44.1111,7060.0
2022-12-27 13:40:00,47.59,47.6,47.58,47.6,3295.0,44.1019,44.1111,44.0926,44.1111,3295.0
2022-12-27 13:45:00,47.6,47.6,47.57,47.6,4157.0,44.1111,44.1111,44.0833,44.1111,4157.0
2022-12-27 13:50:00,47.6,47.6,47.58,47.58,3747.0,44.1111,44.1111,44.0926,44.0926,3747.0
2022-12-27 13:55:00,47.57,47.57,47.52,47.54,7859.0,44.0833,44.0833,44.037,44.0555,7859.0
2022-12-27 14:00:00,47.54,47.59,47.54,47.59,2950.0,44.0555,44.1019,44.0555,44.1019,2950.0
2022-12-27 14:05:00,47.58,47.58,47.55,47.56,3773.0,44.0926,44.0926,44.0648,44.0741,3773.0
2022-12-27 14:10:00,47.56,47.56,47.52,47.52,2697.0,44.0741,44.0741,44.037,44.037,2697.0
2022-12-27 14:15:00,47.53,47.53,47.49,47.5,2394.0,44.0463,44.0463,44.0092,44.0185,2394.0
2022-12-27 14:20:00,47.5,47.5,47.48,47.5,2000.0,44.0185,44.0185,43.9999,44.0185,2000.0
2022-12-27 14:25:00,47.52,47.52,47.45,47.47,6421.0,44.037,44.037,43.9721,43.9907,6421.0
2022-12-27 14:30:00,47.47,47.48,47.47,47.47,4230.0,43.9907,43.9999,43.9907,43.9907,4230.0
2022-12-27 14:35:00,47.49,47.49,47.45,47.45,5262.0,44.0092,44.0092,43.9721,43.9721,5262.0
2022-12-27 14:40:00,47.45,47.47,47.43,47.47,3110.0,43.9721,43.9907,43.9536,43.9907,3110.0
2022-12-27 14:45:00,47.48,47.54,47.48,47.53,8670.0,43.9999,44.0555,43.9999,44.0463,8670.0
2022-12-27 14:50:00,47.54,47.57,47.54,47.55,3059.0,44.0555,44.0833,44.0555,44.0648,3059.0
2022-12-27 14:55:00,47.55,47.56,47.52,47.54,6341.0,44.0648,44.0741,44.037,44.0555,6341.0
2022-12-27 15:00:00,47.55,47.57,47.54,47.55,5529.0,44.0648,44.0833,44.0555,44.0648,5529.0
2022-12-27 15:05:00,47.55,47.62,47.55,47.62,3765.0,44.0648,44.1297,44.0648,44.1297,3765.0
2022-12-27 15:10:00,47.61,47.62,47.6,47.62,5535.0,44.1204,44.1297,44.1111,44.1297,5535.0
2022-12-27 15:15:00,47.64,47.66,47.63,47.63,8438.0,44.1482,44.1667,44.1389,44.1389,8438.0
2022-12-27 15:20:00,47.62,47.63,47.61,47.63,4316.0,44.1297,44.1389,44.1204,44.1389,4316.0
2022-12-27 15:25:00,47.63,47.65,47.62,47.64,5819.0,44.1389,44.1575,44.1297,44.1482,5819.0
2022-12-27 15:30:00,47.67,47.69,47.65,47.66,7604.0,44.176,44.1945,44.1575,44.1667,7604.0
2022-12-27 15:35:00,47.67,47.7,47.66,47.7,15840.0,44.176,44.2038,44.1667,44.2038,15840.0
2022-12-27 15:40:00,47.7,47.7,47.62,47.62,19792.0,44.2038,44.2038,44.1297,44.1297,19792.0
2022-12-27 15:45:00,47.61,47.65,47.59,47.65,12386.0,44.1204,44.1575,44.1019,44.1575,12386.0
2022-12-27 15:50:00,47.64,47.64,47.54,47.54,35402.0,44.1482,44.1482,44.0555,44.0555,35402.0
2022-12-27 15:55:00,47.53,47.55,47.51,47.54,34062.0,44.0463,44.0648,44.0277,44.0555,34062.0
2022-12-28 09:30:00,47.59,47.71,47.49,47.7,19417.0,44.1019,44.2131,44.0092,44.2038,19417.0
2022-12-28 09:35:00,47.71,47.77,47.6,47.67,15063.0,44.2131,44.2687,44.1111,44.176,15063.0
2022-12-28 09:40:00,47.66,47.7,47.64,47.69,9842.0,44.1667,44.2038,44.1482,44.1945,9842.0
2022-12-28 09:45:00,47.68,47.71,47.64,47.65,8156.0,44.1853,44.2131,44.1482,44.1575,8156.0
2022-12-28 09:50:00,47.66,47.67,47.55,47.6,8276.0,44.1667,44.176,44.0648,44.1111,8276.0
2022-12-28 09:55:00,47.6,47.63,47.57,47.59,16295.0,44.1111,44.1389,44.0833,44.1019,16295.0
2022-12-28 10:00:00,47.61,47.74,47.59,47.59,9685.0,44.1204,44.2409,44.1019,44.1019,9685.0
2022-12-28 10:05:00,47.59,47.61,47.58,47.58,3305.0,44.1019,44.1204,44.0926,44.0926,3305.0
2022-12-28 10:10:00,47.58,47.59,47.53,47.56,3605.0,44.0926,44.1019,44.0463,44.0741,3605.0
2022-12-28 10:15:00,47.57,47.61,47.54,47.57,4400.0,44.0833,44.1204,44.0555,44.0833,4400.0
2022-12-28 10:20:00,47.59,47.63,47.57,47.57,3478.0,44.1019,44.1389,44.0833,44.0833,3478.0
2022-12-28 10:25:00,47.56,47.56,47.4,47.43,5600.0,44.0741,44.0741,43.9258,43.9536,5600.0
2022-12-28 10:30:00,47.41,47.48,47.4,47.48,4203.0,43.9351,43.9999,43.9258,43.9999,4203.0
2022-12-28 10:35:00,47.47,47.48,47.41,47.43,1600.0,43.9907,43.9999,43.9351,43.9536,1600.0
2022-12-28 10:40:00,47.42,47.46,47.39,47.4,2400.0,43.9443,43.9814,43.9165,43.9258,2400.0
2022-12-28 10:45:00,47.4,47.42,47.37,47.38,1600.0,43.9258,43.9443,43.898,43.9073,1600.0
2022-12-28 10:50:00,47.37,47.37,47.3,47.3,3674.0,43.898,43.898,43.8331,43.8331,3674.0
2022-12-28 10:55:00,47.31,47.31,47.22,47.22,4559.0,43.8424,43.8424,43.759,43.759,4559.0
2022-12-28 11:00:00,47.22,47.24,47.15,47.2,14363.0,43.759,43.7775,43.6941,43.7404,14363.0
2022-12-28 11:05:00,47.2,47.2,47.13,47.14,6341.0,43.7404,43.7404,43.6756,43.6848,6341.0
2022-12-28 11:10:00,47.14,47.17,47.1,47.1,3100.0,43.6848,43.7126,43.6478,43.6478,3100.0
2022-12-28 11:15:00,47.12,47.18,47.1,47.18,6143.0,43.6663,43.7219,43.6478,43.7219,6143.0
2022-12-28 11:20:00,47.18,47.21,47.17,47.17,3800.0,43.7219,43.7497,43.7126,43.7126,3800.0
2022-12-28 11:25:00,47.16,47.2,47.16,47.2,4445.0,43.7034,43.7404,43.7034,43.7404,4445.0
2022-12-28 11:30:00,47.21,47.21,47.17,47.17,3436.0,43.7497,43.7497,43.7126,43.7126,3436.0
2022-12-28 11:35:00,47.18,47.18,47.13,47.13,1140.0,43.7219,43.7219,43.6756,43.6756,1140.0
2022-12-28 11:40:00,47.14,47.17,47.12,47.15,1840.0,43.6848,43.7126,43.6663,43.6941,1840.0
2022-12-28 11:45:00,47.16,47.16,47.08,47.08,2448.0,43.7034,43.7034,43.6292,43.6292,2448.0
2022-12-28 11:50:00,47.08,47.12,47.08,47.11,2420.0,43.6292,43.6663,43.6292,43.657,2420.0
2022-12-28 11:55:00,47.09,47.1,47.07,47.09,4211.0,43.6385,43.6478,43.62,43.6385,4211.0
2022-12-28 12:00:00,47.08,47.1,47.05,47.05,3061.0,43.6292,43.6478,43.6014,43.6014,3061.0
2022-12-28 12:05:00,47.06,47.08,47.06,47.07,3062.0,43.6107,43.6292,43.6107,43.62,3062.0
2022-12-28 12:10:00,47.06,47.06,47.03,47.03,1979.0,43.6107,43.6107,43.5829,43.5829,1979.0
2022-12-28 12:15:00,47.04,47.07,47.03,47.07,2428.0,43.5922,43.62,43.5829,43.62,2428.0
2022-12-28 12:20:00,47.05,47.05,47.03,47.03,3011.0,43.6014,43.6014,43.5829,43.5829,3011.0
2022-12-28 12:25:00,47.04,47.07,47.04,47.07,1425.0,43.5922,43.62,43.5922,43.62,1425.0
2022-12-28 12:30:00,47.08,47.13,47.08,47.13,6197.0,43.6292,43.6756,43.6292,43.6756,6197.0
2022-12-28 12:35:00,47.13,47.15,47.09,47.1,3615.0,43.6756,43.6941,43.6385,43.6478,3615.0
2022-12-28 12:40:00,47.1,47.12,47.09,47.12,3445.0,43.6478,43.6663,43.6385,43.6663,3445.0
2022-12-28 12:45:00,47.12,47.19,47.12,47.19,5616.0,43.6663,43.7312,43.6663,43.7312,5616.0
2022-12-28 12:50:00,47.19,47.19,47.16,47.16,4900.0,43.7312,43.7312,43.7034,43.7034,4900.0
2022-12-28 12:55:00,47.18,47.21,47.15,47.2,2281.0,43.7219,43.7497,43.6941,43.7404,2281.0
2022-12-28 13:00:00,47.21,47.26,47.21,47.26,4800.0,43.7497,43.796,43.7497,43.796,4800.0
2022-12-28 13:05:00,47.26,47.27,47.24,47.24,3800.0,43.796,43.8053,43.7775,43.7775,3800.0
2022-12-28 13:10:00,47.24,47.3,47.24,47.25,3310.0,43.7775,43.8331,43.7775,43.7868,3310.0
2022-12-28 13:15:00,47.25,47.27,47.22,47.25,2407.0,43.7868,43.8053,43.759,43.7868,2407.0
2022-12-28 13:20:00,47.24,47.24,47.19,47.19,2439.0,43.7775,43.7775,43.7312,43.7312,2439.0
2022-12-28 13:25:00,47.19,47.23,47.19,47.23,2163.0,43.7312,43.7682,43.7312,43.7682,2163.0
2022-12-28 13:30:00,47.23,47.23,47.17,47.17,2335.0,43.7682,43.7682,43.7126,43.7126,2335.0
2022-12-28 13:35:00,47.16,47.18,47.13,47.13,1893.0,43.7034,43.7219,43.6756,43.6756,1893.0
2022-12-28 13:40:00,47.15,47.19,47.15,47.18,5710.0,43.6941,43.7312,43.6941,43.7219,5710.0
2022-12-28 13:45:00,47.19,47.23,47.19,47.22,2525.0,43.7312,43.7682,43.7312,43.759,2525.0
2022-12-28 13:50:00,47.22,47.24,47.19,47.22,5195.0,43.759,43.7775,43.7312,43.759,5195.0
2022-12-28 13:55:00,47.2,47.2,47.16,47.17,1400.0,43.7404,43.7404,43.7034,43.7126,1400.0
2022-12-28 14:00:00,47.17,47.19,47.17,47.19,2453.0,43.7126,43.7312,43.7126,43.7312,2453.0
2022-12-28 14:05:00,47.18,47.18,47.12,47.12,3715.0,43.7219,43.7219,43.6663,43.6663,3715.0
2022-12-28 14:10:00,47.13,47.15,47.12,47.14,3717.0,43.6756,43.6941,43.6663,43.6848,3717.0
2022-12-28 14:15:00,47.14,47.14,47.09,47.14,3700.0,43.6848,43.6848,43.6385,43.6848,3700.0
2022-12-28 14:20:00,47.15,47.15,47.13,47.13,1398.0,43.6941,43.6941,43.6756,43.6756,1398.0
2022-12-28 14:25:00,47.14,47.16,47.12,47.14,6247.0,43.6848,43.7034,43.6663,43.6848,6247.0
2022-12-28 14:30:00,47.15,47.16,47.13,47.13,2115.0,43.6941,43.7034,43.6756,43.6756,2115.0
2022-12-28 14:35:00,47.1,47.11,47.1,47.1,4459.0,43.6478,43.657,43.6478,43.6478,4459.0
2022-12-28 14:40:00,47.1,47.2,47.1,47.18,8962.0,43.6478,43.7404,43.6478,43.7219,8962.0
2022-12-28 14:45:00,47.21,47.21,47.17,47.17,3937.0,43.7497,43.7497,43.7126,43.7126,3937.0
2022-12-28 14:50:00,47.16,47.16,47.12,47.13,3888.0,43.7034,43.7034,43.6663,43.6756,3888.0
2022-12-28 14:55:00,47.13,47.13,47.1,47.1,5213.0,43.6756,43.6756,43.6478,43.6478,5213.0
2022-12-28 15:00:00,47.11,47.11,47.06,47.07,4340.0,43.657,43.657,43.6107,43.62,4340.0
2022-12-28 15:05:00,47.08,47.08,47.05,47.06,4180.0,43.6292,43.6292,43.6014,43.6107,4180.0
2022-12-28 15:10:00,47.06,47.06,47.01,47.01,10400.0,43.6107,43.6107,43.5644,43.5644,10400.0
2022-12-28 15:15:00,47.0,47.08,46.99,47.04,8281.0,43.5551,43.6292,43.5458,43.5922,8281.0
2022-12-28 15:20:00,47.03,47.04,47.02,47.02,3005.0,43.5829,43.5922,43.5736,43.5736,3005.0
2022-12-28 15:25:00,47.02,47.05,47.02,47.02,6056.0,43.5736,43.6014,43.5736,43.5736,6056.0
2022-12-28 15:30:00,47.04,47.09,47.03,47.05,9294.0,43.5922,43.6385,43.5829,43.6014,9294.0
2022-12-28 15:35:00,47.05,47.06,47.03,47.05,8076.0,43.6014,43.6107,43.5829,43.6014,8076.0
2022-12-28 15:40:00,47.06,47.06,47.01,47.01,11638.0,43.6107,43.6107,43.5644,43.5644,11638.0
2022-12-28 15:45:00,47.0,47.05,46.98,47.05,13352.0,43.5551,43.6014,43.5366,43.6014,13352.0
2022-12-28 15:50:00,47.06,47.11,47.04,47.1,47269.0,43.6107,43.657,43.5922,43.6478,47269.0
2022-12-28 15:55:00,47.09,47.13,47.08,47.08,35074.0,43.6385,43.6756,43.6292,43.6292,35074.0
2022-12-29 09:30:00,47.47,47.57,47.41,47.56,12573.0,43.9907,44.0833,43.9351,44.0741,12573.0
2022-12-29 09:35:00,47.54,47.66,47.53,47.6,7200.0,44.0555,44.1667,44.0463,44.1111,7200.0
2022-12-29 09:40:00,47.6,47.7,47.6,47.61,9624.0,44.1111,44.2038,44.1111,44.1204,9624.0
2022-12-29 09:45:00,47.59,47.63,47.57,47.62,3900.0,44.1019,44.1389,44.0833,44.1297,3900.0
2022-12-29 09:50:00,47.63,47.64,47.54,47.62,9313.0,44.1389,44.1482,44.0555,44.1297,9313.0
2022-12-29 09:55:00,47.63,47.64,47.58,47.59,2600.0,44.1389,44.1482,44.0926,44.1019,2600.0
2022-12-29 10:00:00,47.63,47.64,47.57,47.59,4463.0,44.1389,44.1482,44.0833,44.1019,4463.0
2022-12-29 10:05:00,47.59,47.66,47.58,47.64,5009.0,44.1019,44.1667,44.0926,44.1482,5009.0
2022-12-29 10:10:00,47.63,47.64,47.61,47.63,2582.0,44.1389,44.1482,44.1204,44.1389,2582.0
2022-12-29 10:15:00,47.63,47.65,47.59,47.64,9394.0,44.1389,44.1575,44.1019,44.1482,9394.0
2022-12-29 10:20:00,47.63,47.66,47.56,47.59,7808.0,44.1389,44.1667,44.0741,44.1019,7808.0
2022-12-29 10:25:00,47.59,47.59,47.53,47.53,3249.0,44.1019,44.1019,44.0463,44.0463,3249.0
2022-12-29 10:30:00,47.56,47.68,47.56,47.66,6346.0,44.0741,44.1853,44.0741,44.1667,6346.0
2022-12-29 10:35:00,47.67,47.69,47.66,47.67,2930.0,44.176,44.1945,44.1667,44.176,2930.0
2022-12-29 10:40:00,47.66,47.69,47.62,47.66,10267.0,44.1667,44.1945,44.1297,44.1667,10267.0
2022-12-29 10:45:00,47.65,47.67,47.62,47.62,3658.0,44.1575,44.176,44.1297,44.1297,3658.0
2022-12-29 10:50:00,47.65,47.67,47.63,47.64,1300.0,44.1575,44.176,44.1389,44.1482,1300.0
2022-12-29 10:55:00,47.63,47.66,47.63,47.65,1224.0,44.1389,44.1667,44.1389,44.1575,1224.0
2022-12-29 11:00:00,47.63,47.66,47.62,47.66,3159.0,44.1389,44.1667,44.1297,44.1667,3159.0
2022-12-29 11:05:00,47.63,47.63,47.54,47.55,3735.0,44.1389,44.1389,44.0555,44.0648,3735.0
2022-12-29 11:10:00,47.55,47.57,47.5,47.5,6680.0,44.0648,44.0833,44.0185,44.0185,6680.0
2022-12-29 11:15:00,47.5,47.62,47.5,47.61,4341.0,44.0185,44.1297,44.0185,44.1204,4341.0
2022-12-29 11:20:00,47.58,47.61,47.55,47.6,4087.0,44.0926,44.1204,44.0648,44.1111,4087.0
2022-12-29 11:25:00,47.6,47.63,47.59,47.62,11332.0,44.1111,44.1389,44.1019,44.1297,11332.0
2022-12-29 11:30:00,47.62,47.64,47.62,47.63,5345.0,44.1297,44.1482,44.1297,44.1389,5345.0
2022-12-29 11:35:00,47.63,47.64,47.63,47.64,4111.0,44.1389,44.1482,44.1389,44.1482,4111.0
2022-12-29 11:40:00,47.65,47.65,47.59,47.59,6220.0,44.1575,44.1575,44.1019,44.1019,6220.0
2022-12-29 11:45:00,47.59,47.68,47.59,47.67,5240.0,44.1019,44.1853,44.1019,44.176,5240.0
2022-12-29 11:50:00,47.67,47.74,47.67,47.73,11979.0,44.176,44.2409,44.176,44.2316,11979.0
2022-12-29 11:55:00,47.69,47.71,47.68,47.68,2556.0,44.1945,44.2131,44.1853,44.1853,2556.0
2022-12-29 12:00:00,47.68,47.69,47.62,47.62,4456.0,44.1853,44.1945,44.1297,44.1297,4456.0
2022-12-29 12:05:00,47.62,47.63,47.6,47.63,4779.0,44.1297,44.1389,44.1111,44.1389,4779.0
2022-12-29 12:10:00,47.63,47.66,47.63,47.63,6041.0,44.1389,44.1667,44.1389,44.1389,6041.0
2022-12-29 12:15:00,47.62,47.65,47.62,47.65,3547.0,44.1297,44.1575,44.1297,44.1575,3547.0
2022-12-29 12:20:00,47.65,47.66,47.64,47.65,3091.0,44.1575,44.1667,44.1482,44.1575,3091.0
2022-12-29 12:25:00,47.64,47.66,47.63,47.66,3171.0,44.1482,44.1667,44.1389,44.1667,3171.0
2022-12-29 12:30:00,47.66,47.66,47.64,47.64,4100.0,44.1667,44.1667,44.1482,44.1482,4100.0
2022-12-29 12:35:00,47.62,47.62,47.57,47.59,4078.0,44.1297,44.1297,44.0833,44.1019,4078.0
2022-12-29 12:40:00,47.6,47.63,47.59,47.62,3683.0,44.1111,44.1389,44.1019,44.1297,3683.0
2022-12-29 12:45:00,47.62,47.63,47.62,47.62,1634.0,44.1297,44.1389,44.1297,44.1297,1634.0
2022-12-29 12:50:00,47.62,47.63,47.62,47.63,3365.0,44.1297,44.1389,44.1297,44.1389,3365.0
2022-12-29 12:55:00,47.64,47.68,47.64,47.68,2322.0,44.1482,44.1853,44.1482,44.1853,2322.0
2022-12-29 13:00:00,47.66,47.67,47.62,47.62,4598.0,44.1667,44.176,44.1297,44.1297,4598.0
2022-12-29 13:05:00,47.62,47.62,47.55,47.56,8174.0,44.1297,44.1297,44.0648,44.0741,8174.0
2022-12-29 13:10:00,47.57,47.61,47.57,47.61,3698.0,44.0833,44.1204,44.0833,44.1204,3698.0
2022-12-29 13:15:00,47.6,47.63,47.56,47.62,5562.0,44.1111,44.1389,44.0741,44.1297,5562.0
2022-12-29 13:20:00,47.61,47.63,47.6,47.63,3202.0,44.1204,44.1389,44.1111,44.1389,3202.0
2022-12-29 13:25:00,47.64,47.66,47.64,47.66,3159.0,44.1482,44.1667,44.1482,44.1667,3159.0
2022-12-29 13:30:00,47.66,47.66,47.63,47.65,6496.0,44.1667,44.1667,44.1389,44.1575,6496.0
2022-12-29 13:35:00,47.6,47.62,47.6,47.61,3169.0,44.1111,44.1297,44.1111,44.1204,3169.0
2022-12-29 13:40:00,47.62,47.65,47.62,47.65,3380.0,44.1297,44.1575,44.1297,44.1575,3380.0
2022-12-29 13:45:00,47.66,47.66,47.61,47.62,4317.0,44.1667,44.1667,44.1204,44.1297,4317.0
2022-12-29 13:50:00,47.62,47.62,47.6,47.61,2771.0,44.1297,44.1297,44.1111,44.1204,2771.0
2022-12-29 13:55:00,47.61,47.64,47.6,47.64,6079.0,44.1204,44.1482,44.1111,44.1482,6079.0
2022-12-29 14:00:00,47.64,47.68,47.64,47.66,2789.0,44.1482,44.1853,44.1482,44.1667,2789.0
2022-12-29 14:05:00,47.66,47.66,47.61,47.61,2779.0,44.1667,44.1667,44.1204,44.1204,2779.0
2022-12-29 14:10:00,47.61,47.61,47.59,47.61,2028.0,44.1204,44.1204,44.1019,44.1204,2028.0
2022-12-29 14:15:00,47.62,47.63,47.61,47.63,4181.0,44.1297,44.1389,44.1204,44.1389,4181.0
2022-12-29 14:20:00,47.61,47.62,47.59,47.61,3871.0,44.1204,44.1297,44.1019,44.1204,3871.0
2022-12-29 14:25:00,47.62,47.62,47.56,47.56,3226.0,44.1297,44.1297,44.0741,44.0741,3226.0
2022-12-29 14:30:00,47.55,47.58,47.54,47.57,3900.0,44.0648,44.0926,44.0555,44.0833,3900.0
2022-12-29 14:35:00,47.58,47.59,47.56,47.58,4839.0,44.0926,44.1019,44.0741,44.0926,4839.0
2022-12-29 14:40:00,47.59,47.62,47.59,47.6,3131.0,44.1019,44.1297,44.1019,44.1111,3131.0
2022-12-29 14:45:00,47.6,47.62,47.6,47.6,2347.0,44.1111,44.1297,44.1111,44.1111,2347.0
2022-12-29 14:50:00,47.6,47.6,47.56,47.58,7799.0,44.1111,44.1111,44.0741,44.0926,7799.0
2022-12-29 14:55:00,47.58,47.59,47.57,47.59,2691.0,44.0926,44.1019,44.0833,44.1019,2691.0
2022-12-29 15:00:00,47.59,47.61,47.58,47.61,3400.0,44.1019,44.1204,44.0926,44.1204,3400.0
2022-12-29 15:05:00,47.61,47.62,47.59,47.6,6314.0,44.1204,44.1297,44.1019,44.1111,6314.0
2022-12-29 15:10:00,47.61,47.63,47.58,47.62,6793.0,44.1204,44.1389,44.0926,44.1297,6793.0
2022-12-29 15:15:00,47.6,47.6,47.55,47.56,9665.0,44.1111,44.1111,44.0648,44.0741,9665.0
2022-12-29 15:20:00,47.56,47.6,47.56,47.59,4230.0,44.0741,44.1111,44.0741,44.1019,4230.0
2022-12-29 15:25:00,47.59,47.62,47.58,47.59,6883.0,44.1019,44.1297,44.0926,44.1019,6883.0
2022-12-29 15:30:00,47.59,47.63,47.58,47.61,13073.0,44.1019,44.1389,44.0926,44.1204,13073.0
2022-12-29 15:35:00,47.62,47.62,47.59,47.59,14696.0,44.1297,44.1297,44.1019,44.1019,14696.0
2022-12-29 15:40:00,47.59,47.62,47.57,47.62,8232.0,44.1019,44.1297,44.0833,44.1297,8232.0
2022-12-29 15:45:00,47.63,47.63,47.58,47.6,12492.0,44.1389,44.1389,44.0926,44.1111,12492.0
2022-12-29 15:50:00,47.59,47.61,47.55,47.56,38842.0,44.1019,44.1204,44.0648,44.0741,38842.0
2022-12-29 15:55:00,47.55,47.55,47.48,47.49,33502.0,44.0648,44.0648,43.9999,44.0092,33502.0
2022-12-30 09:30:00,47.28,47.28,47.1,47.26,17454.0,43.8146,43.8146,43.6478,43.796,17454.0
2022-12-30 09:35:00,47.25,47.25,47.16,47.19,5914.0,43.7868,43.7868,43.7034,43.7312,5914.0
2022-12-30 09:40:00,47.16,47.18,47.08,47.15,8909.0,43.7034,43.7219,43.6292,43.6941,8909.0
2022-12-30 09:45:00,47.13,47.14,46.95,46.97,9900.0,43.6756,43.6848,43.5088,43.5273,9900.0
2022-12-30 09:50:00,46.96,47.1,46.96,47.08,9986.0,43.518,43.6478,43.518,43.6292,9986.0
2022-12-30 09:55:00,47.07,47.15,47.07,47.15,5238.0,43.62,43.6941,43.62,43.6941,5238.0
2022-12-30 10:00:00,47.16,47.19,47.11,47.12,4970.0,43.7034,43.7312,43.657,43.6663,4970.0
2022-12-30 10:05:00,47.12,47.14,47.1,47.13,10254.0,43.6663,43.6848,43.6478,43.6756,10254.0
2022-12-30 10:10:00,47.15,47.21,47.15,47.21,5604.0,43.6941,43.7497,43.6941,43.7497,5604.0
2022-12-30 10:15:00,47.21,47.27,47.17,47.26,4923.0,43.7497,43.8053,43.7126,43.796,4923.0
2022-12-30 10:20:00,47.26,47.26,47.22,47.23,4439.0,43.796,43.796,43.759,43.7682,4439.0
2022-12-30 10:25:00,47.24,47.24,47.18,47.18,4569.0,43.7775,43.7775,43.7219,43.7219,4569.0
2022-12-30 10:30:00,47.19,47.2,47.16,47.2,4696.0,43.7312,43.7404,43.7034,43.7404,4696.0
2022-12-30 10:35:00,47.22,47.27,47.22,47.25,9692.0,43.759,43.8053,43.759,43.7868,9692.0
2022-12-30 10:40:00,47.23,47.28,47.23,47.27,4726.0,43.7682,43.8146,43.7682,43.8053,4726.0
2022-12-30 10:45:00,47.27,47.32,47.25,47.32,5951.0,43.8053,43.8516,43.7868,43.8516,5951.0
2022-12-30 10:50:00,47.33,47.33,47.28,47.29,2561.0,43.8609,43.8609,43.8146,43.8238,2561.0
2022-12-30 10:55:00,47.26,47.27,47.19,47.19,2166.0,43.796,43.8053,43.7312,43.7312,2166.0
2022-12-30 11:00:00,47.21,47.21,47.19,47.19,3066.0,43.7497,43.7497,43.7312,43.7312,3066.0
2022-12-30 11:05:00,47.19,47.2,47.18,47.19,1966.0,43.7312,43.7404,43.7219,43.7312,1966.0
2022-12-30 11:10:00,47.19,47.19,47.15,47.19,3025.0,43.7312,43.7312,43.6941,43.7312,3025.0
2022-12-30 11:15:00,47.17,47.17,47.1,47.1,2900.0,43.7126,43.7126,43.6478,43.6478,2900.0
2022-12-30 11:20:00,47.09,47.13,47.08,47.11,5011.0,43.6385,43.6756,43.6292,43.657,5011.0
2022-12-30 11:25:00,47.11,47.11,47.09,47.11,3140.0,43.657,43.657,43.6385,43.657,3140.0
2022-12-30 11:30:00,47.1,47.19,47.1,47.19,5803.0,43.6478,43.7312,43.6478,43.7312,5803.0
2022-12-30 11:35:00,47.19,47.21,47.18,47.2,3648.0,43.7312,43.7497,43.7219,43.7404,3648.0
2022-12-30 11:40:00,47.18,47.19,47.17,47.18,2544.0,43.7219,43.7312,43.7126,43.7219,2544.0
2022-12-30 11:45:00,47.19,47.22,47.18,47.2,7280.0,43.7312,43.759,43.7219,43.7404,7280.0
2022-12-30 11:50:00,47.19,47.21,47.19,47.21,1107.0,43.7312,43.7497,43.7312,43.7497,1107.0
2022-12-30 11:55:00,47.19,47.24,47.17,47.24,3052.0,43.7312,43.7775,43.7126,43.7775,3052.0
2022-12-30 12:00:00,47.24,47.24,47.23,47.23,1600.0,43.7775,43.7775,43.7682,43.7682,1600.0
2022-12-30 12:05:00,47.23,47.25,47.23,47.25,2171.0,43.7682,43.7868,43.7682,43.7868,2171.0
2022-12-30 12:10:00,47.25,47.28,47.23,47.24,5576.0,43.7868,43.8146,43.7682,43.7775,5576.0
2022-12-30 12:15:00,47.27,47.28,47.27,47.27,2000.0,43.8053,43.8146,43.8053,43.8053,2000.0
2022-12-30 12:20:00,47.27,47.3,47.27,47.29,4564.0,43.8053,43.8331,43.8053,43.8238,4564.0
2022-12-30 12:25:00,47.29,47.29,47.27,47.27,2689.0,43.8238,43.8238,43.8053,43.8053,2689.0
2022-12-30 12:30:00,47.27,47.28,47.26,47.28,2905.0,43.8053,43.8146,43.796,43.8146,2905.0
2022-12-30 12:35:00,47.29,47.29,47.25,47.25,1100.0,43.8238,43.8238,43.7868,43.7868,1100.0
2022-12-30 12:40:00,47.24,47.28,47.24,47.26,4100.0,43.7775,43.8146,43.7775,43.796,4100.0
2022-12-30 12:45:00,47.27,47.29,47.26,47.26,1100.0,43.8053,43.8238,43.796,43.796,1100.0
2022-12-30 12:50:00,47.28,47.29,47.25,47.25,1151.0,43.8146,43.8238,43.7868,43.7868,1151.0
2022-12-30 12:55:00,47.24,47.3,47.24,47.3,3819.0,43.7775,43.8331,43.7775,43.8331,3819.0
2022-12-30 13:00:00,47.3,47.31,47.28,47.3,1764.0,43.8331,43.8424,43.8146,43.8331,1764.0
2022-12-30 13:05:00,47.28,47.31,47.28,47.3,1908.0,43.8146,43.8424,43.8146,43.8331,1908.0
2022-12-30 13:10:00,47.3,47.31,47.3,47.31,2589.0,43.8331,43.8424,43.8331,43.8424,2589.0
2022-12-30 13:15:00,47.31,47.31,47.24,47.24,4951.0,43.8424,43.8424,43.7775,43.7775,4951.0
2022-12-30 13:20:00,47.22,47.22,47.08,47.11,7998.0,43.759,43.759,43.6292,43.657,7998.0
2022-12-30 13:25:00,47.11,47.13,47.05,47.13,6400.0,43.657,43.6756,43.6014,43.6756,6400.0
2022-12-30 13:30:00,47.13,47.19,47.13,47.18,3170.0,43.6756,43.7312,43.6756,43.7219,3170.0
2022-12-30 13:35:00,47.2,47.21,47.18,47.18,3421.0,43.7404,43.7497,43.7219,43.7219,3421.0
2022-12-30 13:40:00,47.16,47.17,47.15,47.16,2615.0,43.7034,43.7126,43.6941,43.7034,2615.0
2022-12-30 13:45:00,47.17,47.17,47.13,47.13,1844.0,43.7126,43.7126,43.6756,43.6756,1844.0
2022-12-30 13:50:00,47.13,47.14,47.12,47.14,3392.0,43.6756,43.6848,43.6663,43.6848,3392.0
2022-12-30 13:55:00,47.14,47.15,47.13,47.15,1155.0,43.6848,43.6941,43.6756,43.6941,1155.0
2022-12-30 14:00:00,47.13,47.14,47.09,47.1,5945.0,43.6756,43.6848,43.6385,43.6478,5945.0
2022-12-30 14:05:00,47.09,47.13,47.07,47.1,6172.0,43.6385,43.6756,43.62,43.6478,6172.0
2022-12-30 14:10:00,47.09,47.13,47.09,47.11,5798.0,43.6385,43.6756,43.6385,43.657,5798.0
2022-12-30 14:15:00,47.1,47.13,47.09,47.13,3112.0,43.6478,43.6756,43.6385,43.6756,3112.0
2022-12-30 14:20:00,47.14,47.15,47.1,47.13,4224.0,43.6848,43.6941,43.6478,43.6756,4224.0
2022-12-30 14:25:00,47.11,47.15,47.11,47.15,3088.0,43.657,43.6941,43.657,43.6941,3088.0
2022-12-30 14:30:00,47.15,47.18,47.15,47.18,4458.0,43.6941,43.7219,43.6941,43.7219,4458.0
2022-12-30 14:35:00,47.18,47.18,47.14,47.15,3272.0,43.7219,43.7219,43.6848,43.6941,3272.0
2022-12-30 14:40:00,47.15,47.15,47.13,47.14,2398.0,43.6941,43.6941,43.6756,43.6848,2398.0
2022-12-30 14:45:00,47.15,47.16,47.1,47.11,6204.0,43.6941,43.7034,43.6478,43.657,6204.0
2022-12-30 14:50:00,47.11,47.16,47.11,47.13,4938.0,43.657,43.7034,43.657,43.6756,4938.0
2022-12-30 14:55:00,47.13,47.16,47.12,47.14,9076.0,43.6756,43.7034,43.6663,43.6848,9076.0
2022-12-30 15:00:00,47.17,47.25,47.17,47.22,5200.0,43.7126,43.7868,43.7126,43.759,5200.0
2022-12-30 15:05:00,47.22,47.25,47.21,47.24,7300.0,43.759,43.7868,43.7497,43.7775,7300.0
2022-12-30 15:10:00,47.23,47.34,47.23,47.31,8991.0,43.7682,43.8702,43.7682,43.8424,8991.0
2022-12-30 15:15:00,47.32,47.37,47.32,47.32,9887.0,43.8516,43.898,43.8516,43.8516,9887.0
2022-12-30 15:20:00,47.32,47.35,47.29,47.3,9109.0,43.8516,43.8794,43.8238,43.8331,9109.0
2022-12-30 15:25:00,47.29,47.3,47.26,47.28,10252.0,43.8238,43.8331,43.796,43.8146,10252.0
2022-12-30 15:30:00,47.27,47.37,47.27,47.37,16184.0,43.8053,43.898,43.8053,43.898,16184.0
2022-12-30 15:35:00,47.38,47.4,47.36,47.39,10885.0,43.9073,43.9258,43.8887,43.9165,10885.0
2022-12-30 15:40:00,47.4,47.44,47.38,47.42,12815.0,43.9258,43.9629,43.9073,43.9443,12815.0
2022-12-30 15:45:00,47.42,47.52,47.42,47.51,25831.0,43.9443,44.037,43.9443,44.0277,25831.0
2022-12-30 15:50:00,47.52,47.67,47.52,47.62,68985.0,44.037,44.176,44.037,44.1297,68985.0
2022-12-30 15:55:00,47.61,47.66,47.58,47.66,44820.0,44.1204,44.1667,44.0926,44.1667,44820.0
2023-01-03 09:30:00,47.83,48.02,47.67,47.88,30956.0,44.3243,44.5003,44.176,44.3706,30956.0
2023-01-03 09:35:00,47.89,47.98,47.87,47.91,10433.0,44.3799,44.4633,44.3613,44.3984,10433.0
2023-01-03 09:40:00,47.91,48.04,47.9,47.9,14438.0,44.3984,44.5189,44.3891,44.3891,14438.0
2023-01-03 09:45:00,47.91,47.92,47.63,47.7,31735.0,44.3984,44.4077,44.1389,44.2038,31735.0
2023-01-03 09:50:00,47.69,47.71,47.53,47.6,17039.0,44.1945,44.2131,44.0463,44.1111,17039.0
2023-01-03 09:55:00,47.58,47.61,47.48,47.49,23112.0,44.0926,44.1204,43.9999,44.0092,23112.0
2023-01-03 10:00:00,47.5,47.57,47.5,47.53,17950.0,44.0185,44.0833,44.0185,44.0463,17950.0
2023-01-03 10:05:00,47.54,47.6,47.54,47.57,12862.0,44.0555,44.1111,44.0555,44.0833,12862.0
2023-01-03 10:10:00,47.57,47.57,47.43,47.47,16958.0,44.0833,44.0833,43.9536,43.9907,16958.0
2023-01-03 10:15:00,47.47,47.52,47.39,47.41,16962.0,43.9907,44.037,43.9165,43.9351,16962.0
2023-01-03 10:20:00,47.41,47.5,47.41,47.5,11002.0,43.9351,44.0185,43.9351,44.0185,11002.0
2023-01-03 10:25:00,47.5,47.66,47.5,47.66,15344.0,44.0185,44.1667,44.0185,44.1667,15344.0
2023-01-03 10:30:00,47.66,47.67,47.54,47.66,26564.0,44.1667,44.176,44.0555,44.1667,26564.0
2023-01-03 10:35:00,47.67,47.79,47.67,47.76,11824.0,44.176,44.2872,44.176,44.2594,11824.0
2023-01-03 10:40:00,47.77,47.84,47.7,47.7,20544.0,44.2687,44.3335,44.2038,44.2038,20544.0
2023-01-03 10:45:00,47.71,47.76,47.69,47.69,11518.0,44.2131,44.2594,44.1945,44.1945,11518.0
2023-01-03 10:50:00,47.69,47.75,47.68,47.69,8223.0,44.1945,44.2501,44.1853,44.1945,8223.0
2023-01-03 10:55:00,47.7,47.77,47.7,47.76,6858.0,44.2038,44.2687,44.2038,44.2594,6858.0
2023-01-03 11:00:00,47.77,47.77,47.69,47.69,3630.0,44.2687,44.2687,44.1945,44.1945,3630.0
2023-01-03 11:05:00,47.71,47.72,47.66,47.66,10116.0,44.2131,44.2223,44.1667,44.1667,10116.0
2023-01-03 11:10:00,47.66,47.66,47.44,47.44,7458.0,44.1667,44.1667,43.9629,43.9629,7458.0
2023-01-03 11:15:00,47.45,47.47,47.41,47.44,9880.0,43.9721,43.9907,43.9351,43.9629,9880.0
2023-01-03 11:20:00,47.45,47.49,47.43,47.43,9504.0,43.9721,44.0092,43.9536,43.9536,9504.0
2023-01-03 11:25:00,47.43,47.48,47.4,47.47,9671.0,43.9536,43.9999,43.9258,43.9907,9671.0
2023-01-03 11:30:00,47.46,47.46,47.32,47.36,7036.0,43.9814,43.9814,43.8516,43.8887,7036.0
2023-01-03 11:35:00,47.39,47.44,47.38,47.44,4305.0,43.9165,43.9629,43.9073,43.9629,4305.0
2023-01-03 11:40:00,47.42,47.44,47.4,47.42,5721.0,43.9443,43.9629,43.9258,43.9443,5721.0
2023-01-03 11:45:00,47.41,47.43,47.39,47.41,3479.0,43.9351,43.9536,43.9165,43.9351,3479.0
2023-01-03 11:50:00,47.41,47.44,47.38,47.4,5648.0,43.9351,43.9629,43.9073,43.9258,5648.0
2023-01-03 11:55:00,47.39,47.43,47.37,47.41,6551.0,43.9165,43.9536,43.898,43.9351,6551.0
2023-01-03 12:00:00,47.42,47.55,47.42,47.54,7763.0,43.9443,44.0648,43.9443,44.0555,7763.0
2023-01-03 12:05:00,47.52,47.6,47.51,47.59,5837.0,44.037,44.1111,44.0277,44.1019,5837.0
2023-01-03 12:10:00,47.61,47.62,47.59,47.62,4043.0,44.1204,44.1297,44.1019,44.1297,4043.0
2023-01-03 12:15:00,47.63,47.63,47.52,47.53,7274.0,44.1389,44.1389,44.037,44.0463,7274.0
2023-01-03 12:20:00,47.55,47.58,47.52,47.52,6066.0,44.0648,44.0926,44.037,44.037,6066.0
2023-01-03 12:25:00,47.54,47.58,47.53,47.58,4412.0,44.0555,44.0926,44.0463,44.0926,4412.0
2023-01-03 12:30:00,47.58,47.66,47.58,47.65,7484.0,44.0926,44.1667,44.0926,44.1575,7484.0
2023-01-03 12:35:00,47.66,47.67,47.63,47.66,9152.0,44.1667,44.176,44.1389,44.1667,9152.0
2023-01-03 12:40:00,47.66,47.66,47.61,47.63,5100.0,44.1667,44.1667,44.1204,44.1389,5100.0
2023-01-03 12:45:00,47.62,47.62,47.5,47.53,7506.0,44.1297,44.1297,44.0185,44.0463,7506.0
2023-01-03 12:50:00,47.53,47.55,47.51,47.52,2776.0,44.0463,44.0648,44.0277,44.037,2776.0
2023-01-03 12:55:00,47.52,47.6,47.5,47.58,4872.0,44.037,44.1111,44.0185,44.0926,4872.0
2023-01-03 13:00:00,47.58,47.59,47.56,47.59,4031.0,44.0926,44.1019,44.0741,44.1019,4031.0
2023-01-03 13:05:00,47.58,47.61,47.57,47.59,4047.0,44.0926,44.1204,44.0833,44.1019,4047.0
2023-01-03 13:10:00,47.59,47.63,47.58,47.58,3733.0,44.1019,44.1389,44.0926,44.0926,3733.0
2023-01-03 13:15:00,47.58,47.61,47.57,47.6,6289.0,44.0926,44.1204,44.0833,44.1111,6289.0
2023-01-03 13:20:00,47.6,47.63,47.6,47.63,4415.0,44.1111,44.1389,44.1111,44.1389,4415.0
2023-01-03 13:25:00,47.65,47.76,47.65,47.76,10791.0,44.1575,44.2594,44.1575,44.2594,10791.0
2023-01-03 13:30:00,47.76,47.79,47.75,47.75,5644.0,44.2594,44.2872,44.2501,44.2501,5644.0
2023-01-03 13:35:00,47.76,47.78,47.73,47.73,7053.0,44.2594,44.2779,44.2316,44.2316,7053.0
2023-01-03 13:40:00,47.73,47.77,47.73,47.75,2700.0,44.2316,44.2687,44.2316,44.2501,2700.0
2023-01-03 13:45:00,47.75,47.76,47.71,47.76,4571.0,44.2501,44.2594,44.2131,44.2594,4571.0
2023-01-03 13:50:00,47.76,47.8,47.74,47.8,3362.0,44.2594,44.2965,44.2409,44.2965,3362.0
2023-01-03 13:55:00,47.78,47.81,47.78,47.8,2705.0,44.2779,44.3057,44.2779,44.2965,2705.0
2023-01-03 14:00:00,47.8,47.82,47.76,47.79,5752.0,44.2965,44.315,44.2594,44.2872,5752.0
2023-01-03 14:05:00,47.79,47.8,47.77,47.78,4100.0,44.2872,44.2965,44.2687,44.2779,4100.0
2023-01-03 14:10:00,47.78,47.78,47.71,47.74,3676.0,44.2779,44.2779,44.2131,44.2409,3676.0
2023-01-03 14:15:00,47.77,47.81,47.77,47.79,8546.0,44.2687,44.3057,44.2687,44.2872,8546.0
2023-01-03 14:20:00,47.81,47.83,47.72,47.73,9306.0,44.3057,44.3243,44.2223,44.2316,9306.0
2023-01-03 14:25:00,47.73,47.75,47.73,47.73,3568.0,44.2316,44.2501,44.2316,44.2316,3568.0
2023-01-03 14:30:00,47.74,47.74,47.65,47.66,6358.0,44.2409,44.2409,44.1575,44.1667,6358.0
2023-01-03 14:35:00,47.66,47.69,47.66,47.69,3500.0,44.1667,44.1945,44.1667,44.1945,3500.0
2023-01-03 14:40:00,47.7,47.82,47.69,47.82,8218.0,44.2038,44.315,44.1945,44.315,8218.0
2023-01-03 14:45:00,47.85,47.95,47.85,47.93,16077.0,44.3428,44.4355,44.3428,44.4169,16077.0
2023-01-03 14:50:00,47.92,47.92,47.86,47.91,21365.0,44.4077,44.4077,44.3521,44.3984,21365.0
2023-01-03 14:55:00,47.92,47.97,47.88,47.91,17662.0,44.4077,44.454,44.3706,44.3984,17662.0
2023-01-03 15:00:00,47.92,47.95,47.88,47.94,32508.0,44.4077,44.4355,44.3706,44.4262,32508.0
2023-01-03 15:05:00,47.94,47.95,47.91,47.91,7228.0,44.4262,44.4355,44.3984,44.3984,7228.0
2023-01-03 15:10:00,47.92,47.98,47.91,47.97,6405.0,44.4077,44.4633,44.3984,44.454,6405.0
2023-01-03 15:15:00,47.97,48.03,47.97,47.99,9716.0,44.454,44.5096,44.454,44.4725,9716.0
2023-01-03 15:20:00,47.98,47.98,47.9,47.91,20405.0,44.4633,44.4633,44.3891,44.3984,20405.0
2023-01-03 15:25:00,47.91,47.94,47.88,47.9,9175.0,44.3984,44.4262,44.3706,44.3891,9175.0
2023-01-03 15:30:00,47.9,48.02,47.9,48.01,22690.0,44.3891,44.5003,44.3891,44.4911,22690.0
2023-01-03 15:35:00,48.01,48.02,47.95,47.97,13327.0,44.4911,44.5003,44.4355,44.454,13327.0
2023-01-03 15:40:00,47.97,47.98,47.92,47.95,21729.0,44.454,44.4633,44.4077,44.4355,21729.0
2023-01-03 15:45:00,47.95,48.0,47.93,47.98,20192.0,44.4355,44.4818,44.4169,44.4633,20192.0
2023-01-03 15:50:00,47.97,48.0,47.94,47.97,45771.0,44.454,44.4818,44.4262,44.454,45771.0
2023-01-03 15:55:00,47.96,47.96,47.9,47.94,45788.0,44.4447,44.4447,44.3891,44.4262,45788.0
2023-01-04 09:30:00,48.23,48.4,48.13,48.21,40356.0,45.0521,45.2109,44.9587,45.0335,40356.0
2023-01-04 09:35:00,48.22,48.37,48.19,48.22,13414.0,45.0428,45.1829,45.0148,45.0428,13414.0
2023-01-04 09:40:00,48.26,48.34,48.05,48.06,13896.0,45.0802,45.1549,44.884,44.8933,13896.0
2023-01-04 09:45:00,48.07,48.21,48.07,48.19,8002.0,44.9027,45.0335,44.9027,45.0148,8002.0
2023-01-04 09:50:00,48.2,48.29,48.16,48.23,10340.0,45.0241,45.1082,44.9867,45.0521,10340.0
2023-01-04 09:55:00,48.22,48.36,48.22,48.36,9814.0,45.0428,45.1736,45.0428,45.1736,9814.0
2023-01-04 10:00:00,48.31,48.48,48.09,48.09,20929.0,45.1269,45.2857,44.9214,44.9214,20929.0
2023-01-04 10:05:00,48.1,48.15,47.95,47.99,11546.0,44.9307,44.9774,44.7906,44.8279,11546.0
2023-01-04 10:10:00,47.99,48.0,47.89,47.94,6700.0,44.8279,44.8373,44.7345,44.7812,6700.0
2023-01-04 10:15:00,47.94,48.0,47.91,47.99,8200.0,44.7812,44.8373,44.7532,44.8279,8200.0
2023-01-04 10:20:00,47.99,48.0,47.85,47.93,7584.0,44.8279,44.8373,44.6972,44.7719,7584.0
2023-01-04 10:25:00,47.93,47.99,47.83,47.99,10418.0,44.7719,44.8279,44.6785,44.8279,10418.0
2023-01-04 10:30:00,47.98,47.98,47.86,47.88,15022.0,44.8186,44.8186,44.7065,44.7252,15022.0
2023-01-04 10:35:00,47.89,47.94,47.85,47.87,9414.0,44.7345,44.7812,44.6972,44.7159,9414.0
2023-01-04 10:40:00,47.86,48.02,47.83,48.02,9943.0,44.7065,44.856,44.6785,44.856,9943.0
2023-01-04 10:45:00,48.03,48.08,48.02,48.03,6479.0,44.8653,44.912,44.856,44.8653,6479.0
2023-01-04 10:50:00,48.04,48.09,48.03,48.06,6569.0,44.8747,44.9214,44.8653,44.8933,6569.0
2023-01-04 10:55:00,48.06,48.1,48.05,48.09,5343.0,44.8933,44.9307,44.884,44.9214,5343.0
2023-01-04 11:00:00,48.11,48.12,47.99,48.0,6101.0,44.94,44.9494,44.8279,44.8373,6101.0
2023-01-04 11:05:00,47.99,48.0,47.93,47.97,5300.0,44.8279,44.8373,44.7719,44.8093,5300.0
2023-01-04 11:10:00,47.95,48.02,47.95,47.96,6748.0,44.7906,44.856,44.7906,44.7999,6748.0
2023-01-04 11:15:00,47.97,47.98,47.91,47.98,8516.0,44.8093,44.8186,44.7532,44.8186,8516.0
2023-01-04 11:20:00,47.98,47.98,47.91,47.91,4790.0,44.8186,44.8186,44.7532,44.7532,4790.0
2023-01-04 11:25:00,47.91,47.96,47.9,47.94,7737.0,44.7532,44.7999,44.7439,44.7812,7737.0
2023-01-04 11:30:00,47.95,48.1,47.95,48.05,13050.0,44.7906,44.9307,44.7906,44.884,13050.0
2023-01-04 11:35:00,48.05,48.14,48.05,48.13,10068.0,44.884,44.9681,44.884,44.9587,10068.0
2023-01-04 11:40:00,48.14,48.17,48.13,48.16,9336.0,44.9681,44.9961,44.9587,44.9867,9336.0
2023-01-04 11:45:00,48.15,48.16,48.1,48.14,7260.0,44.9774,44.9867,44.9307,44.9681,7260.0
2023-01-04 11:50:00,48.14,48.17,48.1,48.1,7500.0,44.9681,44.9961,44.9307,44.9307,7500.0
2023-01-04 11:55:00,48.1,48.16,48.1,48.13,5200.0,44.9307,44.9867,44.9307,44.9587,5200.0
2023-01-04 12:00:00,48.13,48.13,48.06,48.08,3288.0,44.9587,44.9587,44.8933,44.912,3288.0
2023-01-04 12:05:00,48.08,48.08,48.01,48.01,3704.0,44.912,44.912,44.8466,44.8466,3704.0
2023-01-04 12:10:00,48.01,48.04,48.01,48.04,7098.0,44.8466,44.8747,44.8466,44.8747,7098.0
2023-01-04 12:15:00,48.02,48.05,48.0,48.02,2956.0,44.856,44.884,44.8373,44.856,2956.0
2023-01-04 12:20:00,48.03,48.05,48.01,48.04,3065.0,44.8653,44.884,44.8466,44.8747,3065.0
2023-01-04 12:25:00,48.03,48.03,47.99,47.99,1821.0,44.8653,44.8653,44.8279,44.8279,1821.0
2023-01-04 12:30:00,48.01,48.06,48.01,48.06,8358.0,44.8466,44.8933,44.8466,44.8933,8358.0
2023-01-04 12:35:00,48.05,48.06,47.99,48.02,6600.0,44.884,44.8933,44.8279,44.856,6600.0
2023-01-04 12:40:00,48.03,48.03,48.02,48.02,3052.0,44.8653,44.8653,44.856,44.856,3052.0
2023-01-04 12:45:00,48.01,48.03,47.98,47.98,4236.0,44.8466,44.8653,44.8186,44.8186,4236.0
2023-01-04 12:50:00,47.98,47.98,47.92,47.97,3648.0,44.8186,44.8186,44.7626,44.8093,3648.0
2023-01-04 12:55:00,47.96,47.96,47.86,47.86,3400.0,44.7999,44.7999,44.7065,44.7065,3400.0
2023-01-04 13:00:00,47.85,47.85,47.76,47.83,8167.0,44.6972,44.6972,44.6131,44.6785,8167.0
2023-01-04 13:05:00,47.82,47.82,47.79,47.82,4197.0,44.6691,44.6691,44.6411,44.6691,4197.0
2023-01-04 13:10:00,47.82,47.84,47.82,47.84,3000.0,44.6691,44.6878,44.6691,44.6878,3000.0
2023-01-04 13:15:00,47.85,47.91,47.85,47.9,6445.0,44.6972,44.7532,44.6972,44.7439,6445.0
2023-01-04 13:20:00,47.89,47.9,47.88,47.88,2298.0,44.7345,44.7439,44.7252,44.7252,2298.0
2023-01-04 13:25:00,47.89,47.89,47.86,47.86,2100.0,44.7345,44.7345,44.7065,44.7065,2100.0
2023-01-04 13:30:00,47.88,47.88,47.81,47.84,3002.0,44.7252,44.7252,44.6598,44.6878,3002.0
2023-01-04 13:35:00,47.83,47.87,47.83,47.84,3919.0,44.6785,44.7159,44.6785,44.6878,3919.0
2023-01-04 13:40:00,47.86,47.87,47.83,47.84,4155.0,44.7065,44.7159,44.6785,44.6878,4155.0
2023-01-04 13:45:00,47.83,47.84,47.79,47.81,6200.0,44.6785,44.6878,44.6411,44.6598,6200.0
2023-01-04 13:50:00,47.82,47.84,47.81,47.81,4460.0,44.6691,44.6878,44.6598,44.6598,4460.0
2023-01-04 13:55:00,47.8,47.8,47.73,47.8,8904.0,44.6505,44.6505,44.5851,44.6505,8904.0
2023-01-04 14:00:00,47.76,47.92,47.52,47.62,24195.0,44.6131,44.7626,44.3889,44.4823,24195.0
2023-01-04 14:05:00,47.66,47.74,47.51,47.52,11711.0,44.5197,44.5944,44.3796,44.3889,11711.0
2023-01-04 14:10:00,47.53,47.58,47.49,47.55,8644.0,44.3983,44.445,44.3609,44.4169,8644.0
2023-01-04 14:15:00,47.57,47.7,47.57,47.68,7374.0,44.4356,44.5571,44.4356,44.5384,7374.0
2023-01-04 14:20:00,47.67,47.67,47.48,47.51,6892.0,44.529,44.529,44.3515,44.3796,6892.0
2023-01-04 14:25:00,47.5,47.5,47.31,47.35,13863.0,44.3702,44.3702,44.1928,44.2301,13863.0
2023-01-04 14:30:00,47.33,47.37,47.3,47.36,13068.0,44.2114,44.2488,44.1834,44.2395,13068.0
2023-01-04 14:35:00,47.36,47.38,47.32,47.36,5988.0,44.2395,44.2581,44.2021,44.2395,5988.0
2023-01-04 14:40:00,47.35,47.42,47.31,47.36,6428.0,44.2301,44.2955,44.1928,44.2395,6428.0
2023-01-04 14:45:00,47.36,47.43,47.35,47.38,5103.0,44.2395,44.3048,44.2301,44.2581,5103.0
2023-01-04 14:50:00,47.37,47.4,47.33,47.37,6187.0,44.2488,44.2768,44.2114,44.2488,6187.0
2023-01-04 14:55:00,47.37,47.52,47.37,47.52,6983.0,44.2488,44.3889,44.2488,44.3889,6983.0
2023-01-04 15:00:00,47.51,47.62,47.51,47.59,6002.0,44.3796,44.4823,44.3796,44.4543,6002.0
2023-01-04 15:05:00,47.58,47.58,47.49,47.52,5300.0,44.445,44.445,44.3609,44.3889,5300.0
2023-01-04 15:10:00,47.52,47.58,47.51,47.55,10583.0,44.3889,44.445,44.3796,44.4169,10583.0
2023-01-04 15:15:00,47.56,47.56,47.49,47.5,7676.0,44.4263,44.4263,44.3609,44.3702,7676.0
2023-01-04 15:20:00,47.51,47.52,47.4,47.44,9228.0,44.3796,44.3889,44.2768,44.3142,9228.0
2023-01-04 15:25:00,47.44,47.48,47.38,47.41,13425.0,44.3142,44.3515,44.2581,44.2862,13425.0
2023-01-04 15:30:00,47.41,47.41,47.32,47.33,16840.0,44.2862,44.2862,44.2021,44.2114,16840.0
2023-01-04 15:35:00,47.34,47.34,47.23,47.25,14777.0,44.2208,44.2208,44.118,44.1367,14777.0
2023-01-04 15:40:00,47.25,47.26,47.18,47.21,19895.0,44.1367,44.146,44.0713,44.0993,19895.0
2023-01-04 15:45:00,47.2,47.29,47.19,47.29,12397.0,44.09,44.1741,44.0807,44.1741,12397.0
2023-01-04 15:50:00,47.32,47.45,47.31,47.44,44671.0,44.2021,44.3235,44.1928,44.3142,44671.0
2023-01-04 15:55:00,47.44,47.6,47.44,47.56,57984.0,44.3142,44.4636,44.3142,44.4263,57984.0
2023-01-05 09:30:00,47.41,47.46,47.16,47.24,33986.0,44.2862,44.3329,44.0526,44.1274,33986.0
2023-01-05 09:35:00,47.25,47.29,47.21,47.22,11855.0,44.1367,44.1741,44.0993,44.1087,11855.0
2023-01-05 09:40:00,47.21,47.21,47.11,47.12,17787.0,44.0993,44.0993,44.0059,44.0153,17787.0
2023-01-05 09:45:00,47.11,47.14,47.03,47.03,18739.0,44.0059,44.034,43.9312,43.9312,18739.0
2023-01-05 09:50:00,47.03,47.06,46.98,47.02,15901.0,43.9312,43.9592,43.8845,43.9219,15901.0
2023-01-05 09:55:00,47.01,47.05,46.98,47.01,11515.0,43.9125,43.9499,43.8845,43.9125,11515.0
2023-01-05 10:00:00,47.01,47.06,46.92,46.95,15433.0,43.9125,43.9592,43.8284,43.8565,15433.0
2023-01-05 10:05:00,46.95,47.07,46.88,46.94,96378.0,43.8565,43.9686,43.7911,43.8471,96378.0
2023-01-05 10:10:00,46.95,47.08,46.95,46.97,8361.0,43.8565,43.9779,43.8565,43.8752,8361.0
2023-01-05 10:15:00,46.97,46.97,46.85,46.85,13865.0,43.8752,43.8752,43.7631,43.7631,13865.0
2023-01-05 10:20:00,46.86,46.92,46.79,46.86,13513.0,43.7724,43.8284,43.707,43.7724,13513.0
2023-01-05 10:25:00,46.87,46.95,46.85,46.91,6963.0,43.7817,43.8565,43.7631,43.8191,6963.0
2023-01-05 10:30:00,46.91,46.93,46.86,46.9,6211.0,43.8191,43.8378,43.7724,43.8098,6211.0
2023-01-05 10:35:00,46.91,46.97,46.88,46.95,7224.0,43.8191,43.8752,43.7911,43.8565,7224.0
2023-01-05 10:40:00,46.95,46.97,46.9,46.96,5850.0,43.8565,43.8752,43.8098,43.8658,5850.0
2023-01-05 10:45:00,46.96,46.98,46.91,46.95,8295.0,43.8658,43.8845,43.8191,43.8565,8295.0
2023-01-05 10:50:00,46.95,46.96,46.88,46.88,6536.0,43.8565,43.8658,43.7911,43.7911,6536.0
2023-01-05 10:55:00,46.88,46.89,46.86,46.88,3994.0,43.7911,43.8004,43.7724,43.7911,3994.0
2023-01-05 11:00:00,46.89,46.91,46.86,46.91,8725.0,43.8004,43.8191,43.7724,43.8191,8725.0
2023-01-05 11:05:00,46.92,46.97,46.92,46.97,10585.0,43.8284,43.8752,43.8284,43.8752,10585.0
2023-01-05 11:10:00,46.98,47.03,46.96,46.98,12471.0,43.8845,43.9312,43.8658,43.8845,12471.0
2023-01-05 11:15:00,46.99,46.99,46.95,46.96,5773.0,43.8938,43.8938,43.8565,43.8658,5773.0
2023-01-05 11:20:00,46.96,46.98,46.92,46.92,4802.0,43.8658,43.8845,43.8284,43.8284,4802.0
2023-01-05 11:25:00,46.92,46.98,46.9,46.98,6979.0,43.8284,43.8845,43.8098,43.8845,6979.0
2023-01-05 11:30:00,46.98,46.99,46.97,46.97,4839.0,43.8845,43.8938,43.8752,43.8752,4839.0
2023-01-05 11:35:00,46.97,47.0,46.92,46.94,5173.0,43.8752,43.9032,43.8284,43.8471,5173.0
2023-01-05 11:40:00,46.93,47.0,46.91,47.0,2830.0,43.8378,43.9032,43.8191,43.9032,2830.0
2023-01-05 11:45:00,46.98,47.01,46.97,46.97,4033.0,43.8845,43.9125,43.8752,43.8752,4033.0
2023-01-05 11:50:00,46.97,46.97,46.94,46.94,3179.0,43.8752,43.8752,43.8471,43.8471,3179.0
2023-01-05 11:55:00,46.95,46.96,46.87,46.88,2991.0,43.8565,43.8658,43.7817,43.7911,2991.0
2023-01-05 12:00:00,46.88,46.94,46.87,46.92,7892.0,43.7911,43.8471,43.7817,43.8284,7892.0
2023-01-05 12:05:00,46.92,46.97,46.9,46.95,3406.0,43.8284,43.8752,43.8098,43.8565,3406.0
2023-01-05 12:10:00,46.94,46.94,46.89,46.89,4886.0,43.8471,43.8471,43.8004,43.8004,4886.0
2023-01-05 12:15:00,46.89,46.91,46.82,46.82,6825.0,43.8004,43.8191,43.735,43.735,6825.0
2023-01-05 12:20:00,46.82,46.88,46.82,46.85,4843.0,43.735,43.7911,43.735,43.7631,4843.0
2023-01-05 12:25:00,46.85,46.85,46.81,46.81,2988.0,43.7631,43.7631,43.7257,43.7257,2988.0
2023-01-05 12:30:00,46.84,46.88,46.81,46.87,5242.0,43.7537,43.7911,43.7257,43.7817,5242.0
2023-01-05 12:35:00,46.87,46.88,46.81,46.81,4271.0,43.7817,43.7911,43.7257,43.7257,4271.0
2023-01-05 12:40:00,46.8,46.83,46.8,46.8,3623.0,43.7164,43.7444,43.7164,43.7164,3623.0
2023-01-05 12:45:00,46.82,46.83,46.8,46.81,2757.0,43.735,43.7444,43.7164,43.7257,2757.0
2023-01-05 12:50:00,46.82,46.83,46.8,46.8,3679.0,43.735,43.7444,43.7164,43.7164,3679.0
2023-01-05 12:55:00,46.81,46.83,46.81,46.83,3085.0,43.7257,43.7444,43.7257,43.7444,3085.0
2023-01-05 13:00:00,46.81,46.82,46.8,46.82,2558.0,43.7257,43.735,43.7164,43.735,2558.0
2023-01-05 13:05:00,46.81,46.84,46.81,46.84,3908.0,43.7257,43.7537,43.7257,43.7537,3908.0
2023-01-05 13:10:00,46.84,46.84,46.8,46.8,6877.0,43.7537,43.7537,43.7164,43.7164,6877.0
2023-01-05 13:15:00,46.79,46.81,46.79,46.81,4933.0,43.707,43.7257,43.707,43.7257,4933.0
2023-01-05 13:20:00,46.82,47.01,46.82,46.99,11891.0,43.735,43.9125,43.735,43.8938,11891.0
2023-01-05 13:25:00,46.99,47.08,46.97,46.98,10617.0,43.8938,43.9779,43.8752,43.8845,10617.0
2023-01-05 13:30:00,46.99,47.06,46.98,47.01,6341.0,43.8938,43.9592,43.8845,43.9125,6341.0
2023-01-05 13:35:00,47.04,47.04,46.95,46.97,2807.0,43.9405,43.9405,43.8565,43.8752,2807.0
2023-01-05 13:40:00,46.99,47.01,46.95,46.96,3938.0,43.8938,43.9125,43.8565,43.8658,3938.0
2023-01-05 13:45:00,46.96,46.97,46.94,46.94,6733.0,43.8658,43.8752,43.8471,43.8471,6733.0
2023-01-05 13:50:00,46.92,46.94,46.91,46.91,3886.0,43.8284,43.8471,43.8191,43.8191,3886.0
2023-01-05 13:55:00,46.9,46.94,46.86,46.88,7424.0,43.8098,43.8471,43.7724,43.7911,7424.0
2023-01-05 14:00:00,46.88,46.93,46.88,46.91,4092.0,43.7911,43.8378,43.7911,43.8191,4092.0
2023-01-05 14:05:00,46.9,46.91,46.89,46.91,3408.0,43.8098,43.8191,43.8004,43.8191,3408.0
2023-01-05 14:10:00,46.91,46.92,46.87,46.87,5115.0,43.8191,43.8284,43.7817,43.7817,5115.0
2023-01-05 14:15:00,46.87,46.92,46.87,46.91,4500.0,43.7817,43.8284,43.7817,43.8191,4500.0
2023-01-05 14:20:00,46.92,46.92,46.9,46.91,3700.0,43.8284,43.8284,43.8098,43.8191,3700.0
2023-01-05 14:25:00,46.9,46.91,46.84,46.84,3400.0,43.8098,43.8191,43.7537,43.7537,3400.0
2023-01-05 14:30:00,46.84,46.91,46.84,46.9,5206.0,43.7537,43.8191,43.7537,43.8098,5206.0
2023-01-05 14:35:00,46.91,47.05,46.91,47.01,10245.0,43.8191,43.9499,43.8191,43.9125,10245.0
2023-01-05 14:40:00,47.02,47.05,47.02,47.03,4204.0,43.9219,43.9499,43.9219,43.9312,4204.0
2023-01-05 14:45:00,47.04,47.1,47.04,47.07,5011.0,43.9405,43.9966,43.9405,43.9686,5011.0
2023-01-05 14:50:00,47.08,47.08,47.05,47.06,5449.0,43.9779,43.9779,43.9499,43.9592,5449.0
2023-01-05 14:55:00,47.07,47.08,47.01,47.01,6340.0,43.9686,43.9779,43.9125,43.9125,6340.0
2023-01-05 15:00:00,46.98,46.99,46.94,46.94,10914.0,43.8845,43.8938,43.8471,43.8471,10914.0
2023-01-05 15:05:00,46.94,46.95,46.91,46.91,5000.0,43.8471,43.8565,43.8191,43.8191,5000.0
2023-01-05 15:10:00,46.9,46.9,46.87,46.87,5884.0,43.8098,43.8098,43.7817,43.7817,5884.0
2023-01-05 15:15:00,46.88,46.89,46.8,46.81,20436.0,43.7911,43.8004,43.7164,43.7257,20436.0
2023-01-05 15:20:00,46.81,46.83,46.79,46.8,13417.0,43.7257,43.7444,43.707,43.7164,13417.0
2023-01-05 15:25:00,46.8,46.83,46.77,46.83,12847.0,43.7164,43.7444,43.6883,43.7444,12847.0
2023-01-05 15:30:00,46.83,46.87,46.8,46.86,8237.0,43.7444,43.7817,43.7164,43.7724,8237.0
2023-01-05 15:35:00,46.85,46.89,46.85,46.89,11319.0,43.7631,43.8004,43.7631,43.8004,11319.0
2023-01-05 15:40:00,46.9,46.92,46.88,46.92,26601.0,43.8098,43.8284,43.7911,43.8284,26601.0
2023-01-05 15:45:00,46.93,46.96,46.88,46.89,15171.0,43.8378,43.8658,43.7911,43.8004,15171.0
2023-01-05 15:50:00,46.88,46.89,46.84,46.84,52903.0,43.7911,43.8004,43.7537,43.7537,52903.0
2023-01-05 15:55:00,46.83,46.91,46.83,46.9,45446.0,43.7444,43.8191,43.7444,43.8098,45446.0
2023-01-06 09:30:00,47.57,47.89,47.53,47.88,25081.0,44.4356,44.7345,44.3983,44.7252,25081.0
2023-01-06 09:35:00,47.88,47.94,47.56,47.6,17254.0,44.7252,44.7812,44.4263,44.4636,17254.0
2023-01-06 09:40:00,47.61,47.61,47.35,47.37,14980.0,44.473,44.473,44.2301,44.2488,14980.0
2023-01-06 09:45:00,47.37,47.37,47.28,47.35,17702.0,44.2488,44.2488,44.1647,44.2301,17702.0
2023-01-06 09:50:00,47.36,47.46,47.33,47.46,16729.0,44.2395,44.3329,44.2114,44.3329,16729.0
2023-01-06 09:55:00,47.46,47.53,47.36,47.38,10449.0,44.3329,44.3983,44.2395,44.2581,10449.0
2023-01-06 10:00:00,47.39,47.6,47.39,47.45,18854.0,44.2675,44.4636,44.2675,44.3235,18854.0
2023-01-06 10:05:00,47.41,47.68,47.41,47.61,14063.0,44.2862,44.5384,44.2862,44.473,14063.0
2023-01-06 10:10:00,47.63,47.71,47.6,47.63,13313.0,44.4917,44.5664,44.4636,44.4917,13313.0
2023-01-06 10:15:00,47.61,47.84,47.61,47.8,15516.0,44.473,44.6878,44.473,44.6505,15516.0
2023-01-06 10:20:00,47.81,47.84,47.72,47.78,12596.0,44.6598,44.6878,44.5757,44.6318,12596.0
2023-01-06 10:25:00,47.77,47.77,47.66,47.68,8759.0,44.6224,44.6224,44.5197,44.5384,8759.0
2023-01-06 10:30:00,47.69,47.74,47.69,47.72,6720.0,44.5477,44.5944,44.5477,44.5757,6720.0
2023-01-06 10:35:00,47.73,47.84,47.71,47.82,8092.0,44.5851,44.6878,44.5664,44.6691,8092.0
2023-01-06 10:40:00,47.82,47.88,47.75,47.75,12229.0,44.6691,44.7252,44.6038,44.6038,12229.0
2023-01-06 10:45:00,47.74,47.84,47.74,47.84,14074.0,44.5944,44.6878,44.5944,44.6878,14074.0
2023-01-06 10:50:00,47.84,47.87,47.83,47.87,14813.0,44.6878,44.7159,44.6785,44.7159,14813.0
2023-01-06 10:55:00,47.87,48.02,47.85,47.98,27004.0,44.7159,44.856,44.6972,44.8186,27004.0
2023-01-06 11:00:00,47.98,48.04,47.98,48.03,15530.0,44.8186,44.8747,44.8186,44.8653,15530.0
2023-01-06 11:05:00,48.03,48.08,48.01,48.08,15681.0,44.8653,44.912,44.8466,44.912,15681.0
2023-01-06 11:10:00,48.09,48.09,48.02,48.02,9948.0,44.9214,44.9214,44.856,44.856,9948.0
2023-01-06 11:15:00,48.04,48.07,48.01,48.02,8200.0,44.8747,44.9027,44.8466,44.856,8200.0
2023-01-06 11:20:00,48.02,48.05,48.01,48.02,8021.0,44.856,44.884,44.8466,44.856,8021.0
2023-01-06 11:25:00,48.0,48.02,47.92,47.93,10509.0,44.8373,44.856,44.7626,44.7719,10509.0
2023-01-06 11:30:00,47.95,47.98,47.89,47.98,7606.0,44.7906,44.8186,44.7345,44.8186,7606.0
2023-01-06 11:35:00,48.0,48.0,47.95,48.0,6683.0,44.8373,44.8373,44.7906,44.8373,6683.0
2023-01-06 11:40:00,48.0,48.0,47.95,47.98,7812.0,44.8373,44.8373,44.7906,44.8186,7812.0
2023-01-06 11:45:00,47.99,48.05,47.98,48.05,11044.0,44.8279,44.884,44.8186,44.884,11044.0
2023-01-06 11:50:00,48.06,48.17,48.06,48.15,23235.0,44.8933,44.9961,44.8933,44.9774,23235.0
2023-01-06 11:55:00,48.16,48.2,48.16,48.16,13871.0,44.9867,45.0241,44.9867,44.9867,13871.0
2023-01-06 12:00:00,48.17,48.19,48.14,48.15,10084.0,44.9961,45.0148,44.9681,44.9774,10084.0
2023-01-06 12:05:00,48.14,48.17,48.14,48.17,2795.0,44.9681,44.9961,44.9681,44.9961,2795.0
2023-01-06 12:10:00,48.18,48.2,48.18,48.19,14264.0,45.0054,45.0241,45.0054,45.0148,14264.0
2023-01-06 12:15:00,48.21,48.26,48.21,48.24,24718.0,45.0335,45.0802,45.0335,45.0615,24718.0
2023-01-06 12:20:00,48.24,48.24,48.17,48.19,12837.0,45.0615,45.0615,44.9961,45.0148,12837.0
2023-01-06 12:25:00,48.2,48.23,48.18,48.22,4692.0,45.0241,45.0521,45.0054,45.0428,4692.0
2023-01-06 12:30:00,48.22,48.23,48.19,48.19,4268.0,45.0428,45.0521,45.0148,45.0148,4268.0
2023-01-06 12:35:00,48.19,48.21,48.17,48.19,1940.0,45.0148,45.0335,44.9961,45.0148,1940.0
2023-01-06 12:40:00,48.21,48.21,48.19,48.19,1700.0,45.0335,45.0335,45.0148,45.0148,1700.0
2023-01-06 12:45:00,48.2,48.2,48.19,48.19,3047.0,45.0241,45.0241,45.0148,45.0148,3047.0
2023-01-06 12:50:00,48.18,48.18,48.11,48.12,3549.0,45.0054,45.0054,44.94,44.9494,3549.0
2023-01-06 12:55:00,48.13,48.13,48.09,48.13,3898.0,44.9587,44.9587,44.9214,44.9587,3898.0
2023-01-06 13:00:00,48.13,48.15,48.08,48.09,3106.0,44.9587,44.9774,44.912,44.9214,3106.0
2023-01-06 13:05:00,48.09,48.11,48.07,48.08,4526.0,44.9214,44.94,44.9027,44.912,4526.0
2023-01-06 13:10:00,48.09,48.13,48.07,48.12,5232.0,44.9214,44.9587,44.9027,44.9494,5232.0
2023-01-06 13:15:00,48.12,48.13,48.08,48.08,4791.0,44.9494,44.9587,44.912,44.912,4791.0
2023-01-06 13:20:00,48.07,48.15,48.07,48.15,5100.0,44.9027,44.9774,44.9027,44.9774,5100.0
2023-01-06 13:25:00,48.16,48.2,48.16,48.18,3311.0,44.9867,45.0241,44.9867,45.0054,3311.0
2023-01-06 13:30:00,48.2,48.24,48.2,48.23,2001.0,45.0241,45.0615,45.0241,45.0521,2001.0
2023-01-06 13:35:00,48.22,48.23,48.19,48.21,4129.0,45.0428,45.0521,45.0148,45.0335,4129.0
2023-01-06 13:40:00,48.22,48.23,48.2,48.2,6266.0,45.0428,45.0521,45.0241,45.0241,6266.0
2023-01-06 13:45:00,48.2,48.21,48.19,48.21,2752.0,45.0241,45.0335,45.0148,45.0335,2752.0
2023-01-06 13:50:00,48.2,48.22,48.2,48.21,2861.0,45.0241,45.0428,45.0241,45.0335,2861.0
2023-01-06 13:55:00,48.22,48.23,48.22,48.22,2549.0,45.0428,45.0521,45.0428,45.0428,2549.0
2023-01-06 14:00:00,48.23,48.29,48.23,48.28,4112.0,45.0521,45.1082,45.0521,45.0988,4112.0
2023-01-06 14:05:00,48.29,48.32,48.27,48.32,4437.0,45.1082,45.1362,45.0895,45.1362,4437.0
2023-01-06 14:10:00,48.34,48.41,48.34,48.4,3544.0,45.1549,45.2203,45.1549,45.2109,3544.0
2023-01-06 14:15:00,48.4,48.41,48.38,48.41,5965.0,45.2109,45.2203,45.1922,45.2203,5965.0
2023-01-06 14:20:00,48.42,48.44,48.4,48.42,11428.0,45.2296,45.2483,45.2109,45.2296,11428.0
2023-01-06 14:25:00,48.42,48.43,48.41,48.41,2008.0,45.2296,45.239,45.2203,45.2203,2008.0
2023-01-06 14:30:00,48.42,48.43,48.4,48.42,3982.0,45.2296,45.239,45.2109,45.2296,3982.0
2023-01-06 14:35:00,48.4,48.46,48.4,48.46,2580.0,45.2109,45.267,45.2109,45.267,2580.0
2023-01-06 14:40:00,48.46,48.46,48.44,48.46,3249.0,45.267,45.267,45.2483,45.267,3249.0
2023-01-06 14:45:00,48.46,48.47,48.44,48.45,5769.0,45.267,45.2763,45.2483,45.2576,5769.0
2023-01-06 14:50:00,48.45,48.48,48.45,48.48,5770.0,45.2576,45.2857,45.2576,45.2857,5770.0
2023-01-06 14:55:00,48.48,48.48,48.45,48.45,6441.0,45.2857,45.2857,45.2576,45.2576,6441.0
2023-01-06 15:00:00,48.45,48.55,48.45,48.54,12670.0,45.2576,45.351,45.2576,45.3417,12670.0
2023-01-06 15:05:00,48.54,48.57,48.54,48.57,4829.0,45.3417,45.3697,45.3417,45.3697,4829.0
2023-01-06 15:10:00,48.57,48.57,48.54,48.56,4886.0,45.3697,45.3697,45.3417,45.3604,4886.0
2023-01-06 15:15:00,48.57,48.58,48.51,48.52,7140.0,45.3697,45.3791,45.3137,45.323,7140.0
2023-01-06 15:20:00,48.52,48.52,48.46,48.51,9641.0,45.323,45.323,45.267,45.3137,9641.0
2023-01-06 15:25:00,48.51,48.51,48.46,48.48,9452.0,45.3137,45.3137,45.267,45.2857,9452.0
2023-01-06 15:30:00,48.47,48.51,48.47,48.48,11098.0,45.2763,45.3137,45.2763,45.2857,11098.0
2023-01-06 15:35:00,48.48,48.48,48.41,48.44,9531.0,45.2857,45.2857,45.2203,45.2483,9531.0
2023-01-06 15:40:00,48.44,48.45,48.42,48.42,12227.0,45.2483,45.2576,45.2296,45.2296,12227.0
2023-01-06 15:45:00,48.42,48.48,48.4,48.42,39201.0,45.2296,45.2857,45.2109,45.2296,39201.0
2023-01-06 15:50:00,48.4,48.47,48.31,48.32,47144.0,45.2109,45.2763,45.1269,45.1362,47144.0
2023-01-06 15:55:00,48.33,48.36,48.26,48.29,85822.0,45.1455,45.1736,45.0802,45.1082,85822.0
2023-01-09 09:30:00,48.25,48.53,48.22,48.52,18634.0,45.0708,45.3324,45.0428,45.323,18634.0
2023-01-09 09:35:00,48.54,48.54,48.43,48.49,7628.0,45.3417,45.3417,45.239,45.295,7628.0
2023-01-09 09:40:00,48.47,48.57,48.46,48.56,6986.0,45.2763,45.3697,45.267,45.3604,6986.0
2023-01-09 09:45:00,48.58,48.7,48.58,48.7,8403.0,45.3791,45.4912,45.3791,45.4912,8403.0
2023-01-09 09:50:00,48.69,48.81,48.65,48.81,14743.0,45.4818,45.5939,45.4445,45.5939,14743.0
2023-01-09 09:55:00,48.83,48.84,48.75,48.8,12335.0,45.6126,45.6219,45.5379,45.5846,12335.0
2023-01-09 10:00:00,48.82,48.87,48.77,48.87,12593.0,45.6033,45.65,45.5566,45.65,12593.0
2023-01-09 10:05:00,48.87,48.9,48.86,48.88,9012.0,45.65,45.678,45.6406,45.6593,9012.0
2023-01-09 10:10:00,48.9,48.91,48.85,48.89,10312.0,45.678,45.6873,45.6313,45.6686,10312.0
2023-01-09 10:15:00,48.89,48.98,48.89,48.98,6874.0,45.6686,45.7527,45.6686,45.7527,6874.0
2023-01-09 10:20:00,48.99,49.01,48.86,48.91,14668.0,45.7621,45.7807,45.6406,45.6873,14668.0
2023-01-09 10:25:00,48.88,48.88,48.81,48.81,4242.0,45.6593,45.6593,45.5939,45.5939,4242.0
2023-01-09 10:30:00,48.81,48.92,48.81,48.92,5500.0,45.5939,45.6967,45.5939,45.6967,5500.0
2023-01-09 10:35:00,48.92,48.98,48.91,48.96,8443.0,45.6967,45.7527,45.6873,45.734,8443.0
2023-01-09 10:40:00,48.95,48.99,48.95,48.98,3429.0,45.7247,45.7621,45.7247,45.7527,3429.0
2023-01-09 10:45:00,48.99,49.03,48.99,49.01,5628.0,45.7621,45.7994,45.7621,45.7807,5628.0
2023-01-09 10:50:00,49.0,49.04,49.0,49.03,7195.0,45.7714,45.8088,45.7714,45.7994,7195.0
2023-01-09 10:55:00,49.03,49.04,48.97,48.97,4429.0,45.7994,45.8088,45.7434,45.7434,4429.0
2023-01-09 11:00:00,48.97,49.01,48.96,49.01,3735.0,45.7434,45.7807,45.734,45.7807,3735.0
2023-01-09 11:05:00,49.01,49.05,49.01,49.02,4735.0,45.7807,45.8181,45.7807,45.7901,4735.0
2023-01-09 11:10:00,49.01,49.07,49.01,49.07,3542.0,45.7807,45.8368,45.7807,45.8368,3542.0
2023-01-09 11:15:00,49.06,49.06,49.04,49.05,3953.0,45.8274,45.8274,45.8088,45.8181,3953.0
2023-01-09 11:20:00,49.05,49.08,49.05,49.08,2908.0,45.8181,45.8461,45.8181,45.8461,2908.0
2023-01-09 11:25:00,49.09,49.11,49.08,49.09,10020.0,45.8555,45.8741,45.8461,45.8555,10020.0
2023-01-09 11:30:00,49.09,49.1,49.05,49.07,8244.0,45.8555,45.8648,45.8181,45.8368,8244.0
2023-01-09 11:35:00,49.05,49.1,49.02,49.06,11564.0,45.8181,45.8648,45.7901,45.8274,11564.0
2023-01-09 11:40:00,49.07,49.14,49.07,49.14,4506.0,45.8368,45.9022,45.8368,45.9022,4506.0
2023-01-09 11:45:00,49.15,49.15,49.08,49.11,5713.0,45.9115,45.9115,45.8461,45.8741,5713.0
2023-01-09 11:50:00,49.11,49.2,49.09,49.2,4348.0,45.8741,45.9582,45.8555,45.9582,4348.0
2023-01-09 11:55:00,49.2,49.2,49.15,49.17,5786.0,45.9582,45.9582,45.9115,45.9302,5786.0
2023-01-09 12:00:00,49.17,49.17,49.09,49.11,4486.0,45.9302,45.9302,45.8555,45.8741,4486.0
2023-01-09 12:05:00,49.11,49.11,49.06,49.08,1620.0,45.8741,45.8741,45.8274,45.8461,1620.0
2023-01-09 12:10:00,49.1,49.1,49.09,49.09,1763.0,45.8648,45.8648,45.8555,45.8555,1763.0
2023-01-09 12:15:00,49.08,49.08,49.04,49.04,4278.0,45.8461,45.8461,45.8088,45.8088,4278.0
2023-01-09 12:20:00,49.05,49.06,49.05,49.05,1980.0,45.8181,45.8274,45.8181,45.8181,1980.0
2023-01-09 12:25:00,49.05,49.06,49.03,49.05,6055.0,45.8181,45.8274,45.7994,45.8181,6055.0
2023-01-09 12:30:00,49.05,49.07,49.03,49.03,2780.0,45.8181,45.8368,45.7994,45.7994,2780.0
2023-01-09 12:35:00,49.02,49.02,48.96,48.97,4725.0,45.7901,45.7901,45.734,45.7434,4725.0
2023-01-09 12:40:00,48.96,48.96,48.91,48.91,6739.0,45.734,45.734,45.6873,45.6873,6739.0
2023-01-09 12:45:00,48.9,48.95,48.9,48.92,7171.0,45.678,45.7247,45.678,45.6967,7171.0
2023-01-09 12:50:00,48.94,48.97,48.94,48.95,3782.0,45.7154,45.7434,45.7154,45.7247,3782.0
2023-01-09 12:55:00,48.96,48.96,48.95,48.96,4116.0,45.734,45.734,45.7247,45.734,4116.0
2023-01-09 13:00:00,48.95,48.97,48.93,48.93,5319.0,45.7247,45.7434,45.706,45.706,5319.0
2023-01-09 13:05:00,48.94,48.97,48.93,48.95,5088.0,45.7154,45.7434,45.706,45.7247,5088.0
2023-01-09 13:10:00,48.94,49.0,48.94,48.99,3638.0,45.7154,45.7714,45.7154,45.7621,3638.0
2023-01-09 13:15:00,48.99,48.99,48.92,48.94,4353.0,45.7621,45.7621,45.6967,45.7154,4353.0
2023-01-09 13:20:00,48.94,48.96,48.93,48.93,3384.0,45.7154,45.734,45.706,45.706,3384.0
2023-01-09 13:25:00,48.92,48.92,48.88,48.92,7690.0,45.6967,45.6967,45.6593,45.6967,7690.0
2023-01-09 13:30:00,48.92,48.92,48.88,48.88,4999.0,45.6967,45.6967,45.6593,45.6593,4999.0
2023-01-09 13:35:00,48.88,48.88,48.78,48.81,5165.0,45.6593,45.6593,45.5659,45.5939,5165.0
2023-01-09 13:40:00,48.81,48.81,48.68,48.68,5099.0,45.5939,45.5939,45.4725,45.4725,5099.0
2023-01-09 13:45:00,48.66,48.69,48.64,48.68,5326.0,45.4538,45.4818,45.4351,45.4725,5326.0
2023-01-09 13:50:00,48.67,48.69,48.65,48.68,4991.0,45.4631,45.4818,45.4445,45.4725,4991.0
2023-01-09 13:55:00,48.67,48.7,48.65,48.7,5579.0,45.4631,45.4912,45.4445,45.4912,5579.0
2023-01-09 14:00:00,48.7,48.79,48.7,48.76,4626.0,45.4912,45.5752,45.4912,45.5472,4626.0
2023-01-09 14:05:00,48.75,48.76,48.68,48.76,8997.0,45.5379,45.5472,45.4725,45.5472,8997.0
2023-01-09 14:10:00,48.76,48.77,48.72,48.74,7886.0,45.5472,45.5566,45.5098,45.5285,7886.0
2023-01-09 14:15:00,48.71,48.74,48.71,48.74,3716.0,45.5005,45.5285,45.5005,45.5285,3716.0
2023-01-09 14:20:00,48.75,48.81,48.75,48.8,4190.0,45.5379,45.5939,45.5379,45.5846,4190.0
2023-01-09 14:25:00,48.8,48.82,48.75,48.81,6609.0,45.5846,45.6033,45.5379,45.5939,6609.0
2023-01-09 14:30:00,48.81,48.83,48.77,48.77,3700.0,45.5939,45.6126,45.5566,45.5566,3700.0
2023-01-09 14:35:00,48.77,48.78,48.74,48.76,5543.0,45.5566,45.5659,45.5285,45.5472,5543.0
2023-01-09 14:40:00,48.76,48.76,48.69,48.73,10877.0,45.5472,45.5472,45.4818,45.5192,10877.0
2023-01-09 14:45:00,48.73,48.77,48.71,48.72,6399.0,45.5192,45.5566,45.5005,45.5098,6399.0
2023-01-09 14:50:00,48.72,48.72,48.69,48.7,2413.0,45.5098,45.5098,45.4818,45.4912,2413.0
2023-01-09 14:55:00,48.68,48.68,48.56,48.57,7084.0,45.4725,45.4725,45.3604,45.3697,7084.0
2023-01-09 15:00:00,48.57,48.62,48.57,48.62,4794.0,45.3697,45.4164,45.3697,45.4164,4794.0
2023-01-09 15:05:00,48.63,48.68,48.62,48.66,8721.0,45.4258,45.4725,45.4164,45.4538,8721.0
2023-01-09 15:10:00,48.67,48.67,48.59,48.59,8274.0,45.4631,45.4631,45.3884,45.3884,8274.0
2023-01-09 15:15:00,48.59,48.67,48.58,48.66,4962.0,45.3884,45.4631,45.3791,45.4538,4962.0
2023-01-09 15:20:00,48.66,48.73,48.66,48.7,5835.0,45.4538,45.5192,45.4538,45.4912,5835.0
2023-01-09 15:25:00,48.71,48.71,48.65,48.65,10315.0,45.5005,45.5005,45.4445,45.4445,10315.0
2023-01-09 15:30:00,48.65,48.66,48.57,48.62,6335.0,45.4445,45.4538,45.3697,45.4164,6335.0
2023-01-09 15:35:00,48.63,48.63,48.59,48.61,7892.0,45.4258,45.4258,45.3884,45.4071,7892.0
2023-01-09 15:40:00,48.61,48.67,48.6,48.66,15599.0,45.4071,45.4631,45.3978,45.4538,15599.0
2023-01-09 15:45:00,48.66,48.66,48.57,48.6,18106.0,45.4538,45.4538,45.3697,45.3978,18106.0
2023-01-09 15:50:00,48.62,48.66,48.6,48.6,28628.0,45.4164,45.4538,45.3978,45.3978,28628.0
2023-01-09 15:55:00,48.59,48.6,48.52,48.58,34835.0,45.3884,45.3978,45.323,45.3791,34835.0
2023-01-10 09:30:00,48.7,48.89,48.6,48.88,16551.0,45.4912,45.6686,45.3978,45.6593,16551.0
2023-01-10 09:35:00,48.87,48.93,48.8,48.89,19602.0,45.65,45.706,45.5846,45.6686,19602.0
2023-01-10 09:40:00,48.91,49.01,48.91,48.99,26063.0,45.6873,45.7807,45.6873,45.7621,26063.0
2023-01-10 09:45:00,48.98,49.08,48.85,49.08,25387.0,45.7527,45.8461,45.6313,45.8461,25387.0
2023-01-10 09:50:00,49.08,49.12,49.01,49.11,22679.0,45.8461,45.8835,45.7807,45.8741,22679.0
2023-01-10 09:55:00,49.12,49.15,49.05,49.07,26468.0,45.8835,45.9115,45.8181,45.8368,26468.0
2023-01-10 10:00:00,49.09,49.09,48.95,49.04,14204.0,45.8555,45.8555,45.7247,45.8088,14204.0
2023-01-10 10:05:00,49.05,49.2,49.05,49.06,24964.0,45.8181,45.9582,45.8181,45.8274,24964.0
2023-01-10 10:10:00,49.06,49.19,49.02,49.12,19987.0,45.8274,45.9489,45.7901,45.8835,19987.0
2023-01-10 10:15:00,49.12,49.19,49.11,49.12,18234.0,45.8835,45.9489,45.8741,45.8835,18234.0
2023-01-10 10:20:00,49.11,49.13,49.03,49.07,12710.0,45.8741,45.8928,45.7994,45.8368,12710.0
2023-01-10 10:25:00,49.05,49.1,48.97,48.99,12137.0,45.8181,45.8648,45.7434,45.7621,12137.0
2023-01-10 10:30:00,48.99,48.99,48.86,48.92,18212.0,45.7621,45.7621,45.6406,45.6967,18212.0
2023-01-10 10:35:00,48.94,48.99,48.91,48.96,9491.0,45.7154,45.7621,45.6873,45.734,9491.0
2023-01-10 10:40:00,48.96,48.97,48.85,48.86,7303.0,45.734,45.7434,45.6313,45.6406,7303.0
2023-01-10 10:45:00,48.85,48.92,48.82,48.89,9937.0,45.6313,45.6967,45.6033,45.6686,9937.0
2023-01-10 10:50:00,48.89,49.05,48.89,49.03,10062.0,45.6686,45.8181,45.6686,45.7994,10062.0
2023-01-10 10:55:00,49.03,49.09,49.02,49.06,16132.0,45.7994,45.8555,45.7901,45.8274,16132.0
2023-01-10 11:00:00,49.06,49.07,48.99,49.04,10486.0,45.8274,45.8368,45.7621,45.8088,10486.0
2023-01-10 11:05:00,49.04,49.04,48.96,48.96,8986.0,45.8088,45.8088,45.734,45.734,8986.0
2023-01-10 11:10:00,48.93,49.02,48.93,48.97,7205.0,45.706,45.7901,45.706,45.7434,7205.0
2023-01-10 11:15:00,48.98,48.98,48.92,48.93,6020.0,45.7527,45.7527,45.6967,45.706,6020.0
2023-01-10 11:20:00,48.93,48.97,48.91,48.96,3500.0,45.706,45.7434,45.6873,45.734,3500.0
2023-01-10 11:25:00,48.95,48.97,48.85,48.87,8530.0,45.7247,45.7434,45.6313,45.65,8530.0
2023-01-10 11:30:00,48.88,48.9,48.8,48.83,6610.0,45.6593,45.678,45.5846,45.6126,6610.0
2023-01-10 11:35:00,48.84,48.87,48.83,48.83,10285.0,45.6219,45.65,45.6126,45.6126,10285.0
2023-01-10 11:40:00,48.84,48.85,48.82,48.83,6030.0,45.6219,45.6313,45.6033,45.6126,6030.0
2023-01-10 11:45:00,48.81,48.88,48.76,48.88,8521.0,45.5939,45.6593,45.5472,45.6593,8521.0
2023-01-10 11:50:00,48.88,48.9,48.87,48.88,6051.0,45.6593,45.678,45.65,45.6593,6051.0
2023-01-10 11:55:00,48.89,48.94,48.89,48.9,3953.0,45.6686,45.7154,45.6686,45.678,3953.0
2023-01-10 12:00:00,48.88,48.88,48.79,48.81,12158.0,45.6593,45.6593,45.5752,45.5939,12158.0
2023-01-10 12:05:00,48.81,48.87,48.81,48.85,6488.0,45.5939,45.65,45.5939,45.6313,6488.0
2023-01-10 12:10:00,48.85,48.92,48.85,48.88,4221.0,45.6313,45.6967,45.6313,45.6593,4221.0
2023-01-10 12:15:00,48.88,48.88,48.82,48.82,3901.0,45.6593,45.6593,45.6033,45.6033,3901.0
2023-01-10 12:20:00,48.81,48.81,48.78,48.81,3178.0,45.5939,45.5939,45.5659,45.5939,3178.0
2023-01-10 12:25:00,48.81,48.81,48.77,48.79,3061.0,45.5939,45.5939,45.5566,45.5752,3061.0
2023-01-10 12:30:00,48.79,48.81,48.78,48.79,800.0,45.5752,45.5939,45.5659,45.5752,800.0
2023-01-10 12:35:00,48.8,48.89,48.8,48.88,3814.0,45.5846,45.6686,45.5846,45.6593,3814.0
2023-01-10 12:40:00,48.87,48.88,48.81,48.82,4314.0,45.65,45.6593,45.5939,45.6033,4314.0
2023-01-10 12:45:00,48.81,48.82,48.8,48.82,1732.0,45.5939,45.6033,45.5846,45.6033,1732.0
2023-01-10 12:50:00,48.83,48.88,48.82,48.82,4451.0,45.6126,45.6593,45.6033,45.6033,4451.0
2023-01-10 12:55:00,48.84,48.88,48.84,48.88,3616.0,45.6219,45.6593,45.6219,45.6593,3616.0
2023-01-10 13:00:00,48.87,48.94,48.84,48.93,9731.0,45.65,45.7154,45.6219,45.706,9731.0
2023-01-10 13:05:00,48.93,48.93,48.9,48.91,4036.0,45.706,45.706,45.678,45.6873,4036.0
2023-01-10 13:10:00,48.91,48.91,48.85,48.85,2500.0,45.6873,45.6873,45.6313,45.6313,2500.0
2023-01-10 13:15:00,48.85,48.85,48.81,48.85,2948.0,45.6313,45.6313,45.5939,45.6313,2948.0
2023-01-10 13:20:00,48.85,48.9,48.83,48.89,3477.0,45.6313,45.678,45.6126,45.6686,3477.0
2023-01-10 13:25:00,48.88,48.88,48.84,48.84,2053.0,45.6593,45.6593,45.6219,45.6219,2053.0
2023-01-10 13:30:00,48.84,48.87,48.84,48.86,1788.0,45.6219,45.65,45.6219,45.6406,1788.0
2023-01-10 13:35:00,48.85,48.87,48.85,48.86,5443.0,45.6313,45.65,45.6313,45.6406,5443.0
2023-01-10 13:40:00,48.87,48.87,48.82,48.82,3596.0,45.65,45.65,45.6033,45.6033,3596.0
2023-01-10 13:45:00,48.84,48.85,48.81,48.85,1800.0,45.6219,45.6313,45.5939,45.6313,1800.0
2023-01-10 13:50:00,48.87,48.87,48.83,48.83,3247.0,45.65,45.65,45.6126,45.6126,3247.0
2023-01-10 13:55:00,48.82,48.85,48.79,48.85,5300.0,45.6033,45.6313,45.5752,45.6313,5300.0
2023-01-10 14:00:00,48.87,48.89,48.85,48.87,2984.0,45.65,45.6686,45.6313,45.65,2984.0
2023-01-10 14:05:00,48.84,48.87,48.83,48.87,2392.0,45.6219,45.65,45.6126,45.65,2392.0
2023-01-10 14:10:00,48.88,48.89,48.85,48.89,4372.0,45.6593,45.6686,45.6313,45.6686,4372.0
2023-01-10 14:15:00,48.89,48.89,48.87,48.88,2389.0,45.6686,45.6686,45.65,45.6593,2389.0
2023-01-10 14:20:00,48.9,48.9,48.85,48.89,7628.0,45.678,45.678,45.6313,45.6686,7628.0
2023-01-10 14:25:00,48.89,48.92,48.87,48.92,2717.0,45.6686,45.6967,45.65,45.6967,2717.0
2023-01-10 14:30:00,48.95,48.96,48.92,48.92,5604.0,45.7247,45.734,45.6967,45.6967,5604.0
2023-01-10 14:35:00,48.93,48.93,48.89,48.9,3073.0,45.706,45.706,45.6686,45.678,3073.0
2023-01-10 14:40:00,48.9,48.9,48.81,48.84,13638.0,45.678,45.678,45.5939,45.6219,13638.0
2023-01-10 14:45:00,48.82,48.82,48.78,48.81,5110.0,45.6033,45.6033,45.5659,45.5939,5110.0
2023-01-10 14:50:00,48.81,48.81,48.77,48.77,3459.0,45.5939,45.5939,45.5566,45.5566,3459.0
2023-01-10 14:55:00,48.77,48.77,48.7,48.71,6588.0,45.5566,45.5566,45.4912,45.5005,6588.0
2023-01-10 15:00:00,48.69,48.71,48.67,48.7,2800.0,45.4818,45.5005,45.4631,45.4912,2800.0
2023-01-10 15:05:00,48.67,48.7,48.63,48.7,4287.0,45.4631,45.4912,45.4258,45.4912,4287.0
2023-01-10 15:10:00,48.7,48.73,48.66,48.73,2726.0,45.4912,45.5192,45.4538,45.5192,2726.0
2023-01-10 15:15:00,48.73,48.77,48.71,48.77,6592.0,45.5192,45.5566,45.5005,45.5566,6592.0
2023-01-10 15:20:00,48.77,48.77,48.73,48.75,6566.0,45.5566,45.5566,45.5192,45.5379,6566.0
2023-01-10 15:25:00,48.75,48.76,48.75,48.76,5494.0,45.5379,45.5472,45.5379,45.5472,5494.0
2023-01-10 15:30:00,48.76,48.77,48.72,48.77,6484.0,45.5472,45.5566,45.5098,45.5566,6484.0
2023-01-10 15:35:00,48.78,48.78,48.73,48.75,5630.0,45.5659,45.5659,45.5192,45.5379,5630.0
2023-01-10 15:40:00,48.75,48.76,48.72,48.73,9320.0,45.5379,45.5472,45.5098,45.5192,9320.0
2023-01-10 15:45:00,48.73,48.75,48.72,48.75,12507.0,45.5192,45.5379,45.5098,45.5379,12507.0
2023-01-10 15:50:00,48.77,48.8,48.74,48.74,35783.0,45.5566,45.5846,45.5285,45.5285,35783.0
2023-01-10 15:55:00,48.75,48.82,48.75,48.81,24646.0,45.5379,45.6033,45.5379,45.5939,24646.0
2023-01-11 09:30:00,48.88,48.98,48.75,48.89,17987.0,45.6593,45.7527,45.5379,45.6686,17987.0
2023-01-11 09:35:00,48.91,48.95,48.87,48.87,8489.0,45.6873,45.7247,45.65,45.65,8489.0
2023-01-11 09:40:00,48.88,48.92,48.83,48.88,7887.0,45.6593,45.6967,45.6126,45.6593,7887.0
2023-01-11 09:45:00,48.9,48.95,48.86,48.87,11250.0,45.678,45.7247,45.6406,45.65,11250.0
2023-01-11 09:50:00,48.87,48.91,48.79,48.81,6991.0,45.65,45.6873,45.5752,45.5939,6991.0
2023-01-11 09:55:00,48.82,48.89,48.82,48.87,4592.0,45.6033,45.6686,45.6033,45.65,4592.0
2023-01-11 10:00:00,48.9,48.9,48.85,48.88,6953.0,45.678,45.678,45.6313,45.6593,6953.0
2023-01-11 10:05:00,48.88,48.89,48.83,48.84,7200.0,45.6593,45.6686,45.6126,45.6219,7200.0
2023-01-11 10:10:00,48.84,48.86,48.78,48.8,7500.0,45.6219,45.6406,45.5659,45.5846,7500.0
2023-01-11 10:15:00,48.8,48.83,48.79,48.81,9127.0,45.5846,45.6126,45.5752,45.5939,9127.0
2023-01-11 10:20:00,48.81,48.85,48.78,48.81,5080.0,45.5939,45.6313,45.5659,45.5939,5080.0
2023-01-11 10:25:00,48.81,48.83,48.77,48.82,10207.0,45.5939,45.6126,45.5566,45.6033,10207.0
2023-01-11 10:30:00,48.82,48.83,48.75,48.75,9401.0,45.6033,45.6126,45.5379,45.5379,9401.0
2023-01-11 10:35:00,48.74,48.76,48.71,48.74,11274.0,45.5285,45.5472,45.5005,45.5285,11274.0
2023-01-11 10:40:00,48.73,48.81,48.73,48.81,4912.0,45.5192,45.5939,45.5192,45.5939,4912.0
2023-01-11 10:45:00,48.82,48.85,48.81,48.83,5301.0,45.6033,45.6313,45.5939,45.6126,5301.0
2023-01-11 10:50:00,48.83,48.84,48.75,48.77,14127.0,45.6126,45.6219,45.5379,45.5566,14127.0
2023-01-11 10:55:00,48.79,48.79,48.75,48.77,7375.0,45.5752,45.5752,45.5379,45.5566,7375.0
2023-01-11 11:00:00,48.77,48.8,48.75,48.8,8198.0,45.5566,45.5846,45.5379,45.5846,8198.0
2023-01-11 11:05:00,48.81,48.84,48.8,48.81,5768.0,45.5939,45.6219,45.5846,45.5939,5768.0
2023-01-11 11:10:00,48.82,48.89,48.81,48.89,2664.0,45.6033,45.6686,45.5939,45.6686,2664.0
2023-01-11 11:15:00,48.9,48.95,48.9,48.94,4595.0,45.678,45.7247,45.678,45.7154,4595.0
2023-01-11 11:20:00,48.94,48.99,48.94,48.98,6033.0,45.7154,45.7621,45.7154,45.7527,6033.0
2023-01-11 11:25:00,48.99,48.99,48.97,48.97,5310.0,45.7621,45.7621,45.7434,45.7434,5310.0
2023-01-11 11:30:00,48.97,48.99,48.96,48.97,10067.0,45.7434,45.7621,45.734,45.7434,10067.0
2023-01-11 11:35:00,48.97,48.97,48.92,48.92,6318.0,45.7434,45.7434,45.6967,45.6967,6318.0
2023-01-11 11:40:00,48.92,48.92,48.86,48.88,4619.0,45.6967,45.6967,45.6406,45.6593,4619.0
2023-01-11 11:45:00,48.89,48.92,48.85,48.86,10893.0,45.6686,45.6967,45.6313,45.6406,10893.0
2023-01-11 11:50:00,48.85,48.88,48.81,48.88,4100.0,45.6313,45.6593,45.5939,45.6593,4100.0
2023-01-11 11:55:00,48.89,48.89,48.86,48.86,5413.0,45.6686,45.6686,45.6406,45.6406,5413.0
2023-01-11 12:00:00,48.87,48.91,48.87,48.9,3041.0,45.65,45.6873,45.65,45.678,3041.0
2023-01-11 12:05:00,48.9,48.93,48.9,48.91,2847.0,45.678,45.706,45.678,45.6873,2847.0
2023-01-11 12:10:00,48.92,49.0,48.92,49.0,5473.0,45.6967,45.7714,45.6967,45.7714,5473.0
2023-01-11 12:15:00,49.0,49.06,48.99,49.04,5424.0,45.7714,45.8274,45.7621,45.8088,5424.0
2023-01-11 12:20:00,49.03,49.06,49.02,49.03,8000.0,45.7994,45.8274,45.7901,45.7994,8000.0
2023-01-11 12:25:00,49.02,49.05,49.01,49.04,5475.0,45.7901,45.8181,45.7807,45.8088,5475.0
2023-01-11 12:30:00,49.05,49.05,48.98,48.98,5399.0,45.8181,45.8181,45.7527,45.7527,5399.0
2023-01-11 12:35:00,48.98,48.99,48.97,48.98,5250.0,45.7527,45.7621,45.7434,45.7527,5250.0
2023-01-11 12:40:00,48.98,49.0,48.96,48.99,7243.0,45.7527,45.7714,45.734,45.7621,7243.0
2023-01-11 12:45:00,49.0,49.01,48.98,48.98,3830.0,45.7714,45.7807,45.7527,45.7527,3830.0
2023-01-11 12:50:00,49.0,49.02,48.98,49.02,2960.0,45.7714,45.7901,45.7527,45.7901,2960.0
2023-01-11 12:55:00,49.02,49.04,49.02,49.04,5172.0,45.7901,45.8088,45.7901,45.8088,5172.0
2023-01-11 13:00:00,49.04,49.09,49.04,49.09,9314.0,45.8088,45.8555,45.8088,45.8555,9314.0
2023-01-11 13:05:00,49.09,49.1,49.07,49.1,5708.0,45.8555,45.8648,45.8368,45.8648,5708.0
2023-01-11 13:10:00,49.11,49.16,49.09,49.13,10249.0,45.8741,45.9209,45.8555,45.8928,10249.0
2023-01-11 13:15:00,49.12,49.12,49.0,49.02,12013.0,45.8835,45.8835,45.7714,45.7901,12013.0
2023-01-11 13:20:00,49.02,49.02,48.96,48.96,5980.0,45.7901,45.7901,45.734,45.734,5980.0
2023-01-11 13:25:00,48.95,49.02,48.93,49.0,11345.0,45.7247,45.7901,45.706,45.7714,11345.0
2023-01-11 13:30:00,49.0,49.04,49.0,49.02,6105.0,45.7714,45.8088,45.7714,45.7901,6105.0
2023-01-11 13:35:00,49.01,49.01,48.98,48.99,3750.0,45.7807,45.7807,45.7527,45.7621,3750.0
2023-01-11 13:40:00,49.0,49.01,48.99,49.0,6212.0,45.7714,45.7807,45.7621,45.7714,6212.0
2023-01-11 13:45:00,49.02,49.04,49.01,49.02,4694.0,45.7901,45.8088,45.7807,45.7901,4694.0
2023-01-11 13:50:00,49.03,49.05,48.98,48.98,4088.0,45.7994,45.8181,45.7527,45.7527,4088.0
2023-01-11 13:55:00,48.98,49.0,48.98,48.99,2999.0,45.7527,45.7714,45.7527,45.7621,2999.0
2023-01-11 14:00:00,49.0,49.01,49.0,49.0,5571.0,45.7714,45.7807,45.7714,45.7714,5571.0
2023-01-11 14:05:00,48.99,49.0,48.97,49.0,2029.0,45.7621,45.7714,45.7434,45.7714,2029.0
2023-01-11 14:10:00,49.02,49.02,48.99,48.99,3236.0,45.7901,45.7901,45.7621,45.7621,3236.0
2023-01-11 14:15:00,48.99,49.03,48.99,49.03,2335.0,45.7621,45.7994,45.7621,45.7994,2335.0
2023-01-11 14:20:00,49.03,49.05,49.02,49.05,3188.0,45.7994,45.8181,45.7901,45.8181,3188.0
2023-01-11 14:25:00,49.04,49.04,49.0,49.0,3665.0,45.8088,45.8088,45.7714,45.7714,3665.0
2023-01-11 14:30:00,49.0,49.03,48.98,49.02,9328.0,45.7714,45.7994,45.7527,45.7901,9328.0
2023-01-11 14:35:00,49.02,49.07,49.01,49.06,7348.0,45.7901,45.8368,45.7807,45.8274,7348.0
2023-01-11 14:40:00,49.06,49.11,49.05,49.1,6033.0,45.8274,45.8741,45.8181,45.8648,6033.0
2023-01-11 14:45:00,49.1,49.11,49.09,49.1,4463.0,45.8648,45.8741,45.8555,45.8648,4463.0
2023-01-11 14:50:00,49.09,49.1,49.09,49.1,6000.0,45.8555,45.8648,45.8555,45.8648,6000.0
2023-01-11 14:55:00,49.1,49.1,49.09,49.1,4716.0,45.8648,45.8648,45.8555,45.8648,4716.0
2023-01-11 15:00:00,49.11,49.12,49.1,49.1,6015.0,45.8741,45.8835,45.8648,45.8648,6015.0
2023-01-11 15:05:00,49.09,49.09,49.08,49.08,6151.0,45.8555,45.8555,45.8461,45.8461,6151.0
2023-01-11 15:10:00,49.08,49.13,49.08,49.12,9703.0,45.8461,45.8928,45.8461,45.8835,9703.0
2023-01-11 15:15:00,49.12,49.14,49.12,49.13,8253.0,45.8835,45.9022,45.8835,45.8928,8253.0
2023-01-11 15:20:00,49.13,49.13,49.07,49.08,8064.0,45.8928,45.8928,45.8368,45.8461,8064.0
2023-01-11 15:25:00,49.09,49.09,49.03,49.03,4768.0,45.8555,45.8555,45.7994,45.7994,4768.0
2023-01-11 15:30:00,49.03,49.03,48.99,49.0,6578.0,45.7994,45.7994,45.7621,45.7714,6578.0
2023-01-11 15:35:00,49.0,49.0,48.96,48.97,8280.0,45.7714,45.7714,45.734,45.7434,8280.0
2023-01-11 15:40:00,48.97,49.01,48.96,49.01,10970.0,45.7434,45.7807,45.734,45.7807,10970.0
2023-01-11 15:45:00,49.01,49.04,48.98,49.04,12704.0,45.7807,45.8088,45.7527,45.8088,12704.0
2023-01-11 15:50:00,49.04,49.13,49.02,49.12,33645.0,45.8088,45.8928,45.7901,45.8835,33645.0
2023-01-11 15:55:00,49.12,49.23,49.12,49.2,50737.0,45.8835,45.9862,45.8835,45.9582,50737.0
2023-01-12 09:30:00,49.21,49.38,49.16,49.18,27206.0,45.9676,46.1264,45.9209,45.9395,27206.0
2023-01-12 09:35:00,49.23,49.35,49.21,49.32,11311.0,45.9862,46.0983,45.9676,46.0703,11311.0
2023-01-12 09:40:00,49.31,49.31,49.01,49.01,27394.0,46.061,46.061,45.7807,45.7807,27394.0
2023-01-12 09:45:00,48.97,49.03,48.91,48.95,12287.0,45.7434,45.7994,45.6873,45.7247,12287.0
2023-01-12 09:50:00,48.94,49.0,48.88,48.9,12265.0,45.7154,45.7714,45.6593,45.678,12265.0
2023-01-12 09:55:00,48.88,49.12,48.88,49.12,12798.0,45.6593,45.8835,45.6593,45.8835,12798.0
2023-01-12 10:00:00,49.11,49.23,49.1,49.2,21068.0,45.8741,45.9862,45.8648,45.9582,21068.0
2023-01-12 10:05:00,49.21,49.25,49.11,49.18,14196.0,45.9676,46.0049,45.8741,45.9395,14196.0
2023-01-12 10:10:00,49.19,49.41,49.19,49.38,16435.0,45.9489,46.1544,45.9489,46.1264,16435.0
2023-01-12 10:15:00,49.37,49.42,49.36,49.36,9256.0,46.117,46.1637,46.1077,46.1077,9256.0
2023-01-12 10:20:00,49.37,49.39,49.28,49.32,7853.0,46.117,46.1357,46.0329,46.0703,7853.0
2023-01-12 10:25:00,49.32,49.35,49.22,49.28,6521.0,46.0703,46.0983,45.9769,46.0329,6521.0
2023-01-12 10:30:00,49.27,49.3,49.18,49.29,8800.0,46.0236,46.0516,45.9395,46.0423,8800.0
2023-01-12 10:35:00,49.29,49.36,49.29,49.35,4011.0,46.0423,46.1077,46.0423,46.0983,4011.0
2023-01-12 10:40:00,49.36,49.36,49.13,49.14,9184.0,46.1077,46.1077,45.8928,45.9022,9184.0
2023-01-12 10:45:00,49.19,49.2,49.07,49.15,10098.0,45.9489,45.9582,45.8368,45.9115,10098.0
2023-01-12 10:50:00,49.15,49.22,49.12,49.21,7764.0,45.9115,45.9769,45.8835,45.9676,7764.0
2023-01-12 10:55:00,49.23,49.26,49.18,49.18,6263.0,45.9862,46.0143,45.9395,45.9395,6263.0
2023-01-12 11:00:00,49.16,49.18,49.03,49.05,9301.0,45.9209,45.9395,45.7994,45.8181,9301.0
2023-01-12 11:05:00,49.08,49.15,49.07,49.1,7362.0,45.8461,45.9115,45.8368,45.8648,7362.0
2023-01-12 11:10:00,49.12,49.15,49.07,49.15,5670.0,45.8835,45.9115,45.8368,45.9115,5670.0
2023-01-12 11:15:00,49.15,49.19,49.14,49.16,3551.0,45.9115,45.9489,45.9022,45.9209,3551.0
2023-01-12 11:20:00,49.16,49.19,49.16,49.19,2600.0,45.9209,45.9489,45.9209,45.9489,2600.0
2023-01-12 11:25:00,49.18,49.18,49.07,49.15,5746.0,45.9395,45.9395,45.8368,45.9115,5746.0
2023-01-12 11:30:00,49.15,49.17,49.04,49.08,3660.0,45.9115,45.9302,45.8088,45.8461,3660.0
2023-01-12 11:35:00,49.11,49.19,49.1,49.14,6235.0,45.8741,45.9489,45.8648,45.9022,6235.0
2023-01-12 11:40:00,49.12,49.26,49.12,49.26,6981.0,45.8835,46.0143,45.8835,46.0143,6981.0
2023-01-12 11:45:00,49.26,49.26,49.18,49.18,3000.0,46.0143,46.0143,45.9395,45.9395,3000.0
2023-01-12 11:50:00,49.18,49.19,49.15,49.15,3000.0,45.9395,45.9489,45.9115,45.9115,3000.0
2023-01-12 11:55:00,49.15,49.24,49.15,49.24,13680.0,45.9115,45.9956,45.9115,45.9956,13680.0
2023-01-12 12:00:00,49.25,49.27,49.24,49.26,3270.0,46.0049,46.0236,45.9956,46.0143,3270.0
2023-01-12 12:05:00,49.25,49.3,49.21,49.29,4806.0,46.0049,46.0516,45.9676,46.0423,4806.0
2023-01-12 12:10:00,49.29,49.35,49.29,49.32,4153.0,46.0423,46.0983,46.0423,46.0703,4153.0
2023-01-12 12:15:00,49.32,49.36,49.32,49.35,3800.0,46.0703,46.1077,46.0703,46.0983,3800.0
2023-01-12 12:20:00,49.35,49.36,49.32,49.35,3087.0,46.0983,46.1077,46.0703,46.0983,3087.0
2023-01-12 12:25:00,49.34,49.41,49.34,49.4,7794.0,46.089,46.1544,46.089,46.145,7794.0
2023-01-12 12:30:00,49.4,49.4,49.36,49.38,5240.0,46.145,46.145,46.1077,46.1264,5240.0
2023-01-12 12:35:00,49.38,49.38,49.37,49.37,3772.0,46.1264,46.1264,46.117,46.117,3772.0
2023-01-12 12:40:00,49.36,49.38,49.34,49.34,4744.0,46.1077,46.1264,46.089,46.089,4744.0
2023-01-12 12:45:00,49.35,49.37,49.35,49.35,4562.0,46.0983,46.117,46.0983,46.0983,4562.0
2023-01-12 12:50:00,49.35,49.38,49.35,49.36,2563.0,46.0983,46.1264,46.0983,46.1077,2563.0
2023-01-12 12:55:00,49.36,49.37,49.3,49.3,4798.0,46.1077,46.117,46.0516,46.0516,4798.0
2023-01-12 13:00:00,49.29,49.3,49.24,49.28,10025.0,46.0423,46.0516,45.9956,46.0329,10025.0
2023-01-12 13:05:00,49.28,49.29,49.24,49.26,5578.0,46.0329,46.0423,45.9956,46.0143,5578.0
2023-01-12 13:10:00,49.25,49.31,49.24,49.31,4251.0,46.0049,46.061,45.9956,46.061,4251.0
2023-01-12 13:15:00,49.31,49.33,49.31,49.31,3904.0,46.061,46.0797,46.061,46.061,3904.0
2023-01-12 13:20:00,49.33,49.34,49.31,49.31,3609.0,46.0797,46.089,46.061,46.061,3609.0
2023-01-12 13:25:00,49.29,49.29,49.04,49.06,10063.0,46.0423,46.0423,45.8088,45.8274,10063.0
2023-01-12 13:30:00,49.06,49.08,48.97,49.06,13522.0,45.8274,45.8461,45.7434,45.8274,13522.0
2023-01-12 13:35:00,49.07,49.15,49.07,49.13,7510.0,45.8368,45.9115,45.8368,45.8928,7510.0
2023-01-12 13:40:00,49.13,49.16,49.13,49.15,3458.0,45.8928,45.9209,45.8928,45.9115,3458.0
2023-01-12 13:45:00,49.14,49.21,49.14,49.19,6963.0,45.9022,45.9676,45.9022,45.9489,6963.0
2023-01-12 13:50:00,49.2,49.29,49.2,49.27,4560.0,45.9582,46.0423,45.9582,46.0236,4560.0
2023-01-12 13:55:00,49.25,49.28,49.25,49.27,4810.0,46.0049,46.0329,46.0049,46.0236,4810.0
2023-01-12 14:00:00,49.29,49.31,49.23,49.24,3007.0,46.0423,46.061,45.9862,45.9956,3007.0
2023-01-12 14:05:00,49.25,49.26,49.19,49.19,6449.0,46.0049,46.0143,45.9489,45.9489,6449.0
2023-01-12 14:10:00,49.21,49.23,49.2,49.23,3300.0,45.9676,45.9862,45.9582,45.9862,3300.0
2023-01-12 14:15:00,49.22,49.22,49.19,49.22,4525.0,45.9769,45.9769,45.9489,45.9769,4525.0
2023-01-12 14:20:00,49.22,49.22,49.14,49.16,3812.0,45.9769,45.9769,45.9022,45.9209,3812.0
2023-01-12 14:25:00,49.16,49.18,49.12,49.13,3143.0,45.9209,45.9395,45.8835,45.8928,3143.0
2023-01-12 14:30:00,49.12,49.13,49.09,49.11,6149.0,45.8835,45.8928,45.8555,45.8741,6149.0
2023-01-12 14:35:00,49.11,49.14,49.09,49.13,5973.0,45.8741,45.9022,45.8555,45.8928,5973.0
2023-01-12 14:40:00,49.13,49.15,49.11,49.13,5126.0,45.8928,45.9115,45.8741,45.8928,5126.0
2023-01-12 14:45:00,49.12,49.16,49.12,49.15,3504.0,45.8835,45.9209,45.8835,45.9115,3504.0
2023-01-12 14:50:00,49.15,49.15,49.04,49.05,2850.0,45.9115,45.9115,45.8088,45.8181,2850.0
2023-01-12 14:55:00,49.05,49.05,49.02,49.05,7053.0,45.8181,45.8181,45.7901,45.8181,7053.0
2023-01-12 15:00:00,49.03,49.06,49.02,49.05,6952.0,45.7994,45.8274,45.7901,45.8181,6952.0
2023-01-12 15:05:00,49.04,49.05,48.98,48.98,5260.0,45.8088,45.8181,45.7527,45.7527,5260.0
2023-01-12 15:10:00,48.97,48.99,48.93,48.94,8795.0,45.7434,45.7621,45.706,45.7154,8795.0
2023-01-12 15:15:00,48.94,49.0,48.94,48.96,13105.0,45.7154,45.7714,45.7154,45.734,13105.0
2023-01-12 15:20:00,48.97,49.02,48.95,49.01,11655.0,45.7434,45.7901,45.7247,45.7807,11655.0
2023-01-12 15:25:00,49.01,49.01,48.97,48.97,7253.0,45.7807,45.7807,45.7434,45.7434,7253.0
2023-01-12 15:30:00,48.96,48.99,48.95,48.99,10703.0,45.734,45.7621,45.7247,45.7621,10703.0
2023-01-12 15:35:00,48.99,48.99,48.93,48.94,13112.0,45.7621,45.7621,45.706,45.7154,13112.0
2023-01-12 15:40:00,48.96,49.0,48.93,48.96,11383.0,45.734,45.7714,45.706,45.734,11383.0
2023-01-12 15:45:00,48.96,48.96,48.85,48.9,25350.0,45.734,45.734,45.6313,45.678,25350.0
2023-01-12 15:50:00,48.93,49.0,48.93,48.95,27018.0,45.706,45.7714,45.706,45.7247,27018.0
2023-01-12 15:55:00,48.95,49.02,48.95,49.0,48426.0,45.7247,45.7901,45.7247,45.7714,48426.0
2023-01-13 09:30:00,48.61,48.71,48.55,48.65,16673.0,45.4071,45.5005,45.351,45.4445,16673.0
2023-01-13 09:35:00,48.64,48.64,48.42,48.46,8152.0,45.4351,45.4351,45.2296,45.267,8152.0
2023-01-13 09:40:00,48.5,48.55,48.44,48.5,6807.0,45.3043,45.351,45.2483,45.3043,6807.0
2023-01-13 09:45:00,48.5,48.67,48.49,48.61,18559.0,45.3043,45.4631,45.295,45.4071,18559.0
2023-01-13 09:50:00,48.62,48.67,48.57,48.57,14319.0,45.4164,45.4631,45.3697,45.3697,14319.0
2023-01-13 09:55:00,48.56,48.56,48.49,48.52,10542.0,45.3604,45.3604,45.295,45.323,10542.0
2023-01-13 10:00:00,48.52,48.69,48.49,48.6,14867.0,45.323,45.4818,45.295,45.3978,14867.0
2023-01-13 10:05:00,48.6,48.67,48.55,48.61,9252.0,45.3978,45.4631,45.351,45.4071,9252.0
2023-01-13 10:10:00,48.61,48.7,48.61,48.62,9936.0,45.4071,45.4912,45.4071,45.4164,9936.0
2023-01-13 10:15:00,48.64,48.68,48.61,48.62,13558.0,45.4351,45.4725,45.4071,45.4164,13558.0
2023-01-13 10:20:00,48.64,48.67,48.61,48.66,11011.0,45.4351,45.4631,45.4071,45.4538,11011.0
2023-01-13 10:25:00,48.65,48.68,48.62,48.67,11506.0,45.4445,45.4725,45.4164,45.4631,11506.0
2023-01-13 10:30:00,48.68,48.71,48.63,48.63,10180.0,45.4725,45.5005,45.4258,45.4258,10180.0
2023-01-13 10:35:00,48.62,48.66,48.62,48.63,9237.0,45.4164,45.4538,45.4164,45.4258,9237.0
2023-01-13 10:40:00,48.63,48.69,48.55,48.55,7998.0,45.4258,45.4818,45.351,45.351,7998.0
2023-01-13 10:45:00,48.55,48.62,48.53,48.59,6803.0,45.351,45.4164,45.3324,45.3884,6803.0
2023-01-13 10:50:00,48.62,48.63,48.59,48.61,7272.0,45.4164,45.4258,45.3884,45.4071,7272.0
2023-01-13 10:55:00,48.65,48.66,48.63,48.64,6990.0,45.4445,45.4538,45.4258,45.4351,6990.0
2023-01-13 11:00:00,48.66,48.66,48.59,48.64,4300.0,45.4538,45.4538,45.3884,45.4351,4300.0
2023-01-13 11:05:00,48.64,48.67,48.62,48.62,8350.0,45.4351,45.4631,45.4164,45.4164,8350.0
2023-01-13 11:10:00,48.6,48.63,48.59,48.6,3628.0,45.3978,45.4258,45.3884,45.3978,3628.0
2023-01-13 11:15:00,48.6,48.69,48.6,48.69,5091.0,45.3978,45.4818,45.3978,45.4818,5091.0
2023-01-13 11:20:00,48.7,48.74,48.7,48.73,19882.0,45.4912,45.5285,45.4912,45.5192,19882.0
2023-01-13 11:25:00,48.73,48.79,48.71,48.79,5781.0,45.5192,45.5752,45.5005,45.5752,5781.0
2023-01-13 11:30:00,48.76,48.78,48.75,48.76,4351.0,45.5472,45.5659,45.5379,45.5472,4351.0
2023-01-13 11:35:00,48.76,48.8,48.76,48.77,4715.0,45.5472,45.5846,45.5472,45.5566,4715.0
2023-01-13 11:40:00,48.78,48.78,48.75,48.76,2672.0,45.5659,45.5659,45.5379,45.5472,2672.0
2023-01-13 11:45:00,48.75,48.75,48.7,48.72,6572.0,45.5379,45.5379,45.4912,45.5098,6572.0
2023-01-13 11:50:00,48.72,48.74,48.7,48.71,6819.0,45.5098,45.5285,45.4912,45.5005,6819.0
2023-01-13 11:55:00,48.71,48.73,48.67,48.73,3900.0,45.5005,45.5192,45.4631,45.5192,3900.0
2023-01-13 12:00:00,48.73,48.77,48.73,48.75,3300.0,45.5192,45.5566,45.5192,45.5379,3300.0
2023-01-13 12:05:00,48.74,48.8,48.74,48.8,3008.0,45.5285,45.5846,45.5285,45.5846,3008.0
2023-01-13 12:10:00,48.8,48.83,48.8,48.83,2359.0,45.5846,45.6126,45.5846,45.6126,2359.0
2023-01-13 12:15:00,48.84,48.88,48.83,48.88,3600.0,45.6219,45.6593,45.6126,45.6593,3600.0
2023-01-13 12:20:00,48.88,48.88,48.84,48.85,3500.0,45.6593,45.6593,45.6219,45.6313,3500.0
2023-01-13 12:25:00,48.85,48.9,48.85,48.88,1510.0,45.6313,45.678,45.6313,45.6593,1510.0
2023-01-13 12:30:00,48.88,48.88,48.86,48.87,2884.0,45.6593,45.6593,45.6406,45.65,2884.0
2023-01-13 12:35:00,48.87,48.88,48.85,48.85,2267.0,45.65,45.6593,45.6313,45.6313,2267.0
2023-01-13 12:40:00,48.85,48.89,48.85,48.89,4406.0,45.6313,45.6686,45.6313,45.6686,4406.0
2023-01-13 12:45:00,48.9,48.91,48.84,48.85,3919.0,45.678,45.6873,45.6219,45.6313,3919.0
2023-01-13 12:50:00,48.84,48.86,48.83,48.86,2045.0,45.6219,45.6406,45.6126,45.6406,2045.0
2023-01-13 12:55:00,48.86,48.9,48.86,48.87,3605.0,45.6406,45.678,45.6406,45.65,3605.0
2023-01-13 13:00:00,48.88,48.88,48.83,48.84,3260.0,45.6593,45.6593,45.6126,45.6219,3260.0
2023-01-13 13:05:00,48.83,48.84,48.82,48.84,3577.0,45.6126,45.6219,45.6033,45.6219,3577.0
2023-01-13 13:10:00,48.84,48.86,48.83,48.83,6159.0,45.6219,45.6406,45.6126,45.6126,6159.0
2023-01-13 13:15:00,48.84,48.84,48.78,48.78,7796.0,45.6219,45.6219,45.5659,45.5659,7796.0
2023-01-13 13:20:00,48.77,48.78,48.73,48.73,6825.0,45.5566,45.5659,45.5192,45.5192,6825.0
2023-01-13 13:25:00,48.73,48.77,48.72,48.77,8244.0,45.5192,45.5566,45.5098,45.5566,8244.0
2023-01-13 13:30:00,48.78,48.8,48.77,48.78,7669.0,45.5659,45.5846,45.5566,45.5659,7669.0
2023-01-13 13:35:00,48.78,48.8,48.76,48.8,5882.0,45.5659,45.5846,45.5472,45.5846,5882.0
2023-01-13 13:40:00,48.81,48.85,48.81,48.85,3500.0,45.5939,45.6313,45.5939,45.6313,3500.0
2023-01-13 13:45:00,48.84,48.88,48.83,48.88,2800.0,45.6219,45.6593,45.6126,45.6593,2800.0
2023-01-13 13:50:00,48.87,48.9,48.86,48.87,6501.0,45.65,45.678,45.6406,45.65,6501.0
2023-01-13 13:55:00,48.87,48.87,48.81,48.82,4108.0,45.65,45.65,45.5939,45.6033,4108.0
2023-01-13 14:00:00,48.82,48.84,48.78,48.78,5023.0,45.6033,45.6219,45.5659,45.5659,5023.0
2023-01-13 14:05:00,48.79,48.82,48.77,48.77,5809.0,45.5752,45.6033,45.5566,45.5566,5809.0
2023-01-13 14:10:00,48.77,48.8,48.77,48.8,5374.0,45.5566,45.5846,45.5566,45.5846,5374.0
2023-01-13 14:15:00,48.8,48.83,48.79,48.81,6333.0,45.5846,45.6126,45.5752,45.5939,6333.0
2023-01-13 14:20:00,48.8,48.81,48.78,48.81,4600.0,45.5846,45.5939,45.5659,45.5939,4600.0
2023-01-13 14:25:00,48.83,48.84,48.83,48.84,2800.0,45.6126,45.6219,45.6126,45.6219,2800.0
2023-01-13 14:30:00,48.84,48.87,48.84,48.84,5200.0,45.6219,45.65,45.6219,45.6219,5200.0
2023-01-13 14:35:00,48.88,48.88,48.84,48.87,4404.0,45.6593,45.6593,45.6219,45.65,4404.0
2023-01-13 14:40:00,48.88,48.88,48.85,48.87,4490.0,45.6593,45.6593,45.6313,45.65,4490.0
2023-01-13 14:45:00,48.88,48.88,48.84,48.87,3400.0,45.6593,45.6593,45.6219,45.65,3400.0
2023-01-13 14:50:00,48.87,48.88,48.84,48.86,6529.0,45.65,45.6593,45.6219,45.6406,6529.0
2023-01-13 14:55:00,48.85,48.88,48.84,48.88,5110.0,45.6313,45.6593,45.6219,45.6593,5110.0
2023-01-13 15:00:00,48.88,48.88,48.87,48.88,4654.0,45.6593,45.6593,45.65,45.6593,4654.0
2023-01-13 15:05:00,48.88,48.91,48.88,48.91,4058.0,45.6593,45.6873,45.6593,45.6873,4058.0
2023-01-13 15:10:00,48.92,48.95,48.91,48.91,7098.0,45.6967,45.7247,45.6873,45.6873,7098.0
2023-01-13 15:15:00,48.91,48.91,48.89,48.9,8215.0,45.6873,45.6873,45.6686,45.678,8215.0
2023-01-13 15:20:00,48.91,48.95,48.91,48.95,7088.0,45.6873,45.7247,45.6873,45.7247,7088.0
2023-01-13 15:25:00,48.95,48.97,48.94,48.95,8997.0,45.7247,45.7434,45.7154,45.7247,8997.0
2023-01-13 15:30:00,48.95,48.98,48.95,48.95,8406.0,45.7247,45.7527,45.7247,45.7247,8406.0
2023-01-13 15:35:00,48.96,49.0,48.95,49.0,19322.0,45.734,45.7714,45.7247,45.7714,19322.0
2023-01-13 15:40:00,49.01,49.02,48.98,48.99,18651.0,45.7807,45.7901,45.7527,45.7621,18651.0
2023-01-13 15:45:00,48.99,48.99,48.91,48.92,11477.0,45.7621,45.7621,45.6873,45.6967,11477.0
2023-01-13 15:50:00,48.92,48.92,48.85,48.86,32673.0,45.6967,45.6967,45.6313,45.6406,32673.0
2023-01-13 15:55:00,48.86,48.88,48.84,48.87,58179.0,45.6406,45.6593,45.6219,45.65,58179.0
2023-01-17 09:30:00,48.92,48.93,48.67,48.67,33310.0,45.6967,45.706,45.4631,45.4631,33310.0
2023-01-17 09:35:00,48.66,48.73,48.62,48.68,17487.0,45.4538,45.5192,45.4164,45.4725,17487.0
2023-01-17 09:40:00,48.67,48.81,48.62,48.75,14364.0,45.4631,45.5939,45.4164,45.5379,14364.0
2023-01-17 09:45:00,48.74,48.77,48.66,48.71,13390.0,45.5285,45.5566,45.4538,45.5005,13390.0
2023-01-17 09:50:00,48.7,48.76,48.7,48.74,10620.0,45.4912,45.5472,45.4912,45.5285,10620.0
2023-01-17 09:55:00,48.74,48.74,48.53,48.53,15250.0,45.5285,45.5285,45.3324,45.3324,15250.0
2023-01-17 10:00:00,48.53,48.84,48.53,48.8,18932.0,45.3324,45.6219,45.3324,45.5846,18932.0
2023-01-17 10:05:00,48.79,48.79,48.7,48.71,8689.0,45.5752,45.5752,45.4912,45.5005,8689.0
2023-01-17 10:10:00,48.72,48.79,48.71,48.71,8512.0,45.5098,45.5752,45.5005,45.5005,8512.0
2023-01-17 10:15:00,48.7,48.71,48.63,48.7,8645.0,45.4912,45.5005,45.4258,45.4912,8645.0
2023-01-17 10:20:00,48.7,48.71,48.65,48.69,10432.0,45.4912,45.5005,45.4445,45.4818,10432.0
2023-01-17 10:25:00,48.69,48.69,48.52,48.55,13386.0,45.4818,45.4818,45.323,45.351,13386.0
2023-01-17 10:30:00,48.57,48.61,48.56,48.59,8921.0,45.3697,45.4071,45.3604,45.3884,8921.0
2023-01-17 10:35:00,48.58,48.58,48.47,48.47,7918.0,45.3791,45.3791,45.2763,45.2763,7918.0
2023-01-17 10:40:00,48.48,48.5,48.36,48.5,26734.0,45.2857,45.3043,45.1736,45.3043,26734.0
2023-01-17 10:45:00,48.49,48.49,48.42,48.44,14791.0,45.295,45.295,45.2296,45.2483,14791.0
2023-01-17 10:50:00,48.43,48.43,48.35,48.41,7600.0,45.239,45.239,45.1642,45.2203,7600.0
2023-01-17 10:55:00,48.41,48.43,48.38,48.4,6880.0,45.2203,45.239,45.1922,45.2109,6880.0
2023-01-17 11:00:00,48.4,48.41,48.3,48.34,12937.0,45.2109,45.2203,45.1175,45.1549,12937.0
2023-01-17 11:05:00,48.36,48.38,48.27,48.29,13152.0,45.1736,45.1922,45.0895,45.1082,13152.0
2023-01-17 11:10:00,48.28,48.28,48.24,48.25,9219.0,45.0988,45.0988,45.0615,45.0708,9219.0
2023-01-17 11:15:00,48.25,48.27,48.21,48.27,6100.0,45.0708,45.0895,45.0335,45.0895,6100.0
2023-01-17 11:20:00,48.27,48.28,48.2,48.22,6202.0,45.0895,45.0988,45.0241,45.0428,6202.0
2023-01-17 11:25:00,48.2,48.26,48.2,48.26,8012.0,45.0241,45.0802,45.0241,45.0802,8012.0
2023-01-17 11:30:00,48.26,48.27,48.24,48.25,5024.0,45.0802,45.0895,45.0615,45.0708,5024.0
2023-01-17 11:35:00,48.24,48.24,48.18,48.21,11885.0,45.0615,45.0615,45.0054,45.0335,11885.0
2023-01-17 11:40:00,48.21,48.22,48.14,48.15,8746.0,45.0335,45.0428,44.9681,44.9774,8746.0
2023-01-17 11:45:00,48.15,48.23,48.14,48.2,11163.0,44.9774,45.0521,44.9681,45.0241,11163.0
2023-01-17 11:50:00,48.2,48.22,48.16,48.17,12557.0,45.0241,45.0428,44.9867,44.9961,12557.0
2023-01-17 11:55:00,48.19,48.23,48.16,48.2,4590.0,45.0148,45.0521,44.9867,45.0241,4590.0
2023-01-17 12:00:00,48.2,48.22,48.17,48.22,8290.0,45.0241,45.0428,44.9961,45.0428,8290.0
2023-01-17 12:05:00,48.22,48.22,48.16,48.16,4261.0,45.0428,45.0428,44.9867,44.9867,4261.0
2023-01-17 12:10:00,48.16,48.18,48.16,48.16,4480.0,44.9867,45.0054,44.9867,44.9867,4480.0
2023-01-17 12:15:00,48.17,48.19,48.15,48.16,6700.0,44.9961,45.0148,44.9774,44.9867,6700.0
2023-01-17 12:20:00,48.16,48.18,48.15,48.16,7737.0,44.9867,45.0054,44.9774,44.9867,7737.0
2023-01-17 12:25:00,48.16,48.19,48.14,48.14,6279.0,44.9867,45.0148,44.9681,44.9681,6279.0
2023-01-17 12:30:00,48.13,48.16,48.13,48.16,6530.0,44.9587,44.9867,44.9587,44.9867,6530.0
2023-01-17 12:35:00,48.16,48.2,48.16,48.19,9279.0,44.9867,45.0241,44.9867,45.0148,9279.0
2023-01-17 12:40:00,48.19,48.2,48.17,48.2,3300.0,45.0148,45.0241,44.9961,45.0241,3300.0
2023-01-17 12:45:00,48.19,48.2,48.15,48.15,9220.0,45.0148,45.0241,44.9774,44.9774,9220.0
2023-01-17 12:50:00,48.13,48.2,48.13,48.19,9175.0,44.9587,45.0241,44.9587,45.0148,9175.0
2023-01-17 12:55:00,48.18,48.19,48.15,48.16,8600.0,45.0054,45.0148,44.9774,44.9867,8600.0
2023-01-17 13:00:00,48.16,48.18,48.16,48.16,5105.0,44.9867,45.0054,44.9867,44.9867,5105.0
2023-01-17 13:05:00,48.16,48.16,48.13,48.15,3829.0,44.9867,44.9867,44.9587,44.9774,3829.0
2023-01-17 13:10:00,48.15,48.15,48.12,48.12,3736.0,44.9774,44.9774,44.9494,44.9494,3736.0
2023-01-17 13:15:00,48.13,48.18,48.13,48.15,5224.0,44.9587,45.0054,44.9587,44.9774,5224.0
2023-01-17 13:20:00,48.15,48.18,48.14,48.18,5000.0,44.9774,45.0054,44.9681,45.0054,5000.0
2023-01-17 13:25:00,48.19,48.2,48.13,48.16,6580.0,45.0148,45.0241,44.9587,44.9867,6580.0
2023-01-17 13:30:00,48.15,48.16,48.11,48.16,9020.0,44.9774,44.9867,44.94,44.9867,9020.0
2023-01-17 13:35:00,48.16,48.24,48.15,48.24,6580.0,44.9867,45.0615,44.9774,45.0615,6580.0
2023-01-17 13:40:00,48.26,48.27,48.23,48.27,9830.0,45.0802,45.0895,45.0521,45.0895,9830.0
2023-01-17 13:45:00,48.27,48.32,48.27,48.31,6129.0,45.0895,45.1362,45.0895,45.1269,6129.0
2023-01-17 13:50:00,48.32,48.35,48.31,48.31,8700.0,45.1362,45.1642,45.1269,45.1269,8700.0
2023-01-17 13:55:00,48.3,48.32,48.3,48.31,4338.0,45.1175,45.1362,45.1175,45.1269,4338.0
2023-01-17 14:00:00,48.31,48.32,48.28,48.32,7791.0,45.1269,45.1362,45.0988,45.1362,7791.0
2023-01-17 14:05:00,48.32,48.32,48.27,48.28,3040.0,45.1362,45.1362,45.0895,45.0988,3040.0
2023-01-17 14:10:00,48.28,48.29,48.21,48.22,10444.0,45.0988,45.1082,45.0335,45.0428,10444.0
2023-01-17 14:15:00,48.23,48.23,48.16,48.19,7161.0,45.0521,45.0521,44.9867,45.0148,7161.0
2023-01-17 14:20:00,48.19,48.2,48.16,48.19,6715.0,45.0148,45.0241,44.9867,45.0148,6715.0
2023-01-17 14:25:00,48.2,48.2,48.19,48.19,3195.0,45.0241,45.0241,45.0148,45.0148,3195.0
2023-01-17 14:30:00,48.19,48.24,48.19,48.23,9915.0,45.0148,45.0615,45.0148,45.0521,9915.0
2023-01-17 14:35:00,48.23,48.27,48.23,48.27,4600.0,45.0521,45.0895,45.0521,45.0895,4600.0
2023-01-17 14:40:00,48.27,48.28,48.24,48.26,5838.0,45.0895,45.0988,45.0615,45.0802,5838.0
2023-01-17 14:45:00,48.26,48.26,48.23,48.24,5300.0,45.0802,45.0802,45.0521,45.0615,5300.0
2023-01-17 14:50:00,48.23,48.25,48.22,48.24,5111.0,45.0521,45.0708,45.0428,45.0615,5111.0
2023-01-17 14:55:00,48.24,48.24,48.17,48.18,5093.0,45.0615,45.0615,44.9961,45.0054,5093.0
2023-01-17 15:00:00,48.19,48.25,48.19,48.23,8087.0,45.0148,45.0708,45.0148,45.0521,8087.0
2023-01-17 15:05:00,48.23,48.23,48.17,48.17,8590.0,45.0521,45.0521,44.9961,44.9961,8590.0
2023-01-17 15:10:00,48.17,48.17,48.13,48.17,10856.0,44.9961,44.9961,44.9587,44.9961,10856.0
2023-01-17 15:15:00,48.16,48.2,48.15,48.19,10397.0,44.9867,45.0241,44.9774,45.0148,10397.0
2023-01-17 15:20:00,48.19,48.19,48.16,48.17,6507.0,45.0148,45.0148,44.9867,44.9961,6507.0
2023-01-17 15:25:00,48.19,48.2,48.17,48.17,8559.0,45.0148,45.0241,44.9961,44.9961,8559.0
2023-01-17 15:30:00,48.17,48.19,48.13,48.14,26393.0,44.9961,45.0148,44.9587,44.9681,26393.0
2023-01-17 15:35:00,48.13,48.13,48.1,48.1,17002.0,44.9587,44.9587,44.9307,44.9307,17002.0
2023-01-17 15:40:00,48.1,48.11,48.06,48.06,15498.0,44.9307,44.94,44.8933,44.8933,15498.0
2023-01-17 15:45:00,48.06,48.07,48.01,48.01,16009.0,44.8933,44.9027,44.8466,44.8466,16009.0
2023-01-17 15:50:00,48.02,48.05,47.95,47.99,46879.0,44.856,44.884,44.7906,44.8279,46879.0
2023-01-17 15:55:00,48.0,48.12,48.0,48.06,101884.0,44.8373,44.9494,44.8373,44.8933,101884.0
2023-01-18 09:30:00,48.18,48.21,48.07,48.14,27408.0,45.0054,45.0335,44.9027,44.9681,27408.0
2023-01-18 09:35:00,48.13,48.24,48.12,48.17,19268.0,44.9587,45.0615,44.9494,44.9961,19268.0
2023-01-18 09:40:00,48.17,48.26,48.15,48.19,22982.0,44.9961,45.0802,44.9774,45.0148,22982.0
2023-01-18 09:45:00,48.21,48.22,48.12,48.16,18602.0,45.0335,45.0428,44.9494,44.9867,18602.0
2023-01-18 09:50:00,48.16,48.19,48.09,48.09,16920.0,44.9867,45.0148,44.9214,44.9214,16920.0
2023-01-18 09:55:00,48.1,48.13,48.05,48.13,8687.0,44.9307,44.9587,44.884,44.9587,8687.0
2023-01-18 10:00:00,48.12,48.21,48.11,48.11,15648.0,44.9494,45.0335,44.94,44.94,15648.0
2023-01-18 10:05:00,48.1,48.13,48.07,48.1,15087.0,44.9307,44.9587,44.9027,44.9307,15087.0
2023-01-18 10:10:00,48.09,48.13,48.05,48.06,12905.0,44.9214,44.9587,44.884,44.8933,12905.0
2023-01-18 10:15:00,48.05,48.09,47.92,47.99,16017.0,44.884,44.9214,44.7626,44.8279,16017.0
2023-01-18 10:20:00,48.0,48.02,47.96,47.99,4700.0,44.8373,44.856,44.7999,44.8279,4700.0
2023-01-18 10:25:00,47.99,47.99,47.93,47.95,6616.0,44.8279,44.8279,44.7719,44.7906,6616.0
2023-01-18 10:30:00,47.95,47.95,47.81,47.81,13914.0,44.7906,44.7906,44.6598,44.6598,13914.0
2023-01-18 10:35:00,47.81,47.87,47.72,47.72,17667.0,44.6598,44.7159,44.5757,44.5757,17667.0
2023-01-18 10:40:00,47.73,47.77,47.62,47.64,16686.0,44.5851,44.6224,44.4823,44.501,16686.0
2023-01-18 10:45:00,47.64,47.67,47.53,47.62,12520.0,44.501,44.529,44.3983,44.4823,12520.0
2023-01-18 10:50:00,47.62,47.65,47.58,47.6,10750.0,44.4823,44.5103,44.445,44.4636,10750.0
2023-01-18 10:55:00,47.59,47.63,47.54,47.63,12274.0,44.4543,44.4917,44.4076,44.4917,12274.0
2023-01-18 11:00:00,47.63,47.67,47.62,47.64,13320.0,44.4917,44.529,44.4823,44.501,13320.0
2023-01-18 11:05:00,47.64,47.64,47.52,47.52,13773.0,44.501,44.501,44.3889,44.3889,13773.0
2023-01-18 11:10:00,47.52,47.66,47.49,47.66,19585.0,44.3889,44.5197,44.3609,44.5197,19585.0
2023-01-18 11:15:00,47.66,47.66,47.61,47.63,12026.0,44.5197,44.5197,44.473,44.4917,12026.0
2023-01-18 11:20:00,47.62,47.62,47.48,47.52,7601.0,44.4823,44.4823,44.3515,44.3889,7601.0
2023-01-18 11:25:00,47.51,47.6,47.5,47.59,8821.0,44.3796,44.4636,44.3702,44.4543,8821.0
2023-01-18 11:30:00,47.6,47.6,47.55,47.57,17103.0,44.4636,44.4636,44.4169,44.4356,17103.0
2023-01-18 11:35:00,47.56,47.56,47.5,47.52,14848.0,44.4263,44.4263,44.3702,44.3889,14848.0
2023-01-18 11:40:00,47.51,47.55,47.5,47.54,4505.0,44.3796,44.4169,44.3702,44.4076,4505.0
2023-01-18 11:45:00,47.54,47.56,47.53,47.56,4632.0,44.4076,44.4263,44.3983,44.4263,4632.0
2023-01-18 11:50:00,47.55,47.56,47.49,47.49,5986.0,44.4169,44.4263,44.3609,44.3609,5986.0
2023-01-18 11:55:00,47.5,47.52,47.48,47.52,5500.0,44.3702,44.3889,44.3515,44.3889,5500.0
2023-01-18 12:00:00,47.53,47.54,47.45,47.45,3317.0,44.3983,44.4076,44.3235,44.3235,3317.0
2023-01-18 12:05:00,47.45,47.45,47.4,47.43,4314.0,44.3235,44.3235,44.2768,44.3048,4314.0
2023-01-18 12:10:00,47.42,47.45,47.41,47.45,4255.0,44.2955,44.3235,44.2862,44.3235,4255.0
2023-01-18 12:15:00,47.43,47.45,47.39,47.39,4178.0,44.3048,44.3235,44.2675,44.2675,4178.0
2023-01-18 12:20:00,47.38,47.4,47.37,47.38,8095.0,44.2581,44.2768,44.2488,44.2581,8095.0
2023-01-18 12:25:00,47.38,47.4,47.34,47.34,8811.0,44.2581,44.2768,44.2208,44.2208,8811.0
2023-01-18 12:30:00,47.34,47.34,47.31,47.34,6049.0,44.2208,44.2208,44.1928,44.2208,6049.0
2023-01-18 12:35:00,47.33,47.39,47.32,47.38,5289.0,44.2114,44.2675,44.2021,44.2581,5289.0
2023-01-18 12:40:00,47.37,47.4,47.37,47.38,5181.0,44.2488,44.2768,44.2488,44.2581,5181.0
2023-01-18 12:45:00,47.37,47.42,47.37,47.42,7589.0,44.2488,44.2955,44.2488,44.2955,7589.0
2023-01-18 12:50:00,47.41,47.45,47.4,47.43,6158.0,44.2862,44.3235,44.2768,44.3048,6158.0
2023-01-18 12:55:00,47.42,47.46,47.41,47.45,3541.0,44.2955,44.3329,44.2862,44.3235,3541.0
2023-01-18 13:00:00,47.45,47.47,47.42,47.42,8661.0,44.3235,44.3422,44.2955,44.2955,8661.0
2023-01-18 13:05:00,47.42,47.42,47.35,47.37,3657.0,44.2955,44.2955,44.2301,44.2488,3657.0
2023-01-18 13:10:00,47.36,47.37,47.32,47.32,11731.0,44.2395,44.2488,44.2021,44.2021,11731.0
2023-01-18 13:15:00,47.32,47.34,47.32,47.32,3212.0,44.2021,44.2208,44.2021,44.2021,3212.0
2023-01-18 13:20:00,47.31,47.33,47.31,47.32,2900.0,44.1928,44.2114,44.1928,44.2021,2900.0
2023-01-18 13:25:00,47.32,47.35,47.32,47.33,4834.0,44.2021,44.2301,44.2021,44.2114,4834.0
2023-01-18 13:30:00,47.33,47.33,47.26,47.26,5368.0,44.2114,44.2114,44.146,44.146,5368.0
2023-01-18 13:35:00,47.26,47.28,47.2,47.2,22364.0,44.146,44.1647,44.09,44.09,22364.0
2023-01-18 13:40:00,47.2,47.27,47.2,47.25,19020.0,44.09,44.1554,44.09,44.1367,19020.0
2023-01-18 13:45:00,47.24,47.28,47.23,47.23,10830.0,44.1274,44.1647,44.118,44.118,10830.0
2023-01-18 13:50:00,47.23,47.25,47.23,47.24,6386.0,44.118,44.1367,44.118,44.1274,6386.0
2023-01-18 13:55:00,47.24,47.25,47.23,47.23,6504.0,44.1274,44.1367,44.118,44.118,6504.0
2023-01-18 14:00:00,47.22,47.22,47.17,47.22,9876.0,44.1087,44.1087,44.062,44.1087,9876.0
2023-01-18 14:05:00,47.2,47.22,47.17,47.2,6782.0,44.09,44.1087,44.062,44.09,6782.0
2023-01-18 14:10:00,47.21,47.25,47.16,47.16,9368.0,44.0993,44.1367,44.0526,44.0526,9368.0
2023-01-18 14:15:00,47.15,47.15,47.12,47.13,4702.0,44.0433,44.0433,44.0153,44.0246,4702.0
2023-01-18 14:20:00,47.14,47.14,47.11,47.13,6401.0,44.034,44.034,44.0059,44.0246,6401.0
2023-01-18 14:25:00,47.13,47.13,47.08,47.08,16139.0,44.0246,44.0246,43.9779,43.9779,16139.0
2023-01-18 14:30:00,47.09,47.12,47.08,47.1,17290.0,43.9872,44.0153,43.9779,43.9966,17290.0
2023-01-18 14:35:00,47.1,47.1,47.04,47.06,5706.0,43.9966,43.9966,43.9405,43.9592,5706.0
2023-01-18 14:40:00,47.06,47.06,47.02,47.05,7886.0,43.9592,43.9592,43.9219,43.9499,7886.0
2023-01-18 14:45:00,47.05,47.06,47.02,47.02,6675.0,43.9499,43.9592,43.9219,43.9219,6675.0
2023-01-18 14:50:00,47.02,47.02,47.01,47.02,6252.0,43.9219,43.9219,43.9125,43.9219,6252.0
2023-01-18 14:55:00,47.01,47.02,47.01,47.01,12755.0,43.9125,43.9219,43.9125,43.9125,12755.0
2023-01-18 15:00:00,47.01,47.01,46.96,46.96,29087.0,43.9125,43.9125,43.8658,43.8658,29087.0
2023-01-18 15:05:00,46.96,47.0,46.95,46.99,13680.0,43.8658,43.9032,43.8565,43.8938,13680.0
2023-01-18 15:10:00,46.98,47.04,46.97,46.99,30319.0,43.8845,43.9405,43.8752,43.8938,30319.0
2023-01-18 15:15:00,47.0,47.01,46.94,46.98,20846.0,43.9032,43.9125,43.8471,43.8845,20846.0
2023-01-18 15:20:00,46.98,46.99,46.95,46.98,15954.0,43.8845,43.8938,43.8565,43.8845,15954.0
2023-01-18 15:25:00,46.99,47.05,46.99,47.03,28609.0,43.8938,43.9499,43.8938,43.9312,28609.0
2023-01-18 15:30:00,47.03,47.03,46.98,46.98,19439.0,43.9312,43.9312,43.8845,43.8845,19439.0
2023-01-18 15:35:00,46.99,47.06,46.99,47.05,19243.0,43.8938,43.9592,43.8938,43.9499,19243.0
2023-01-18 15:40:00,47.05,47.05,46.96,46.96,30065.0,43.9499,43.9499,43.8658,43.8658,30065.0
2023-01-18 15:45:00,46.97,47.01,46.96,46.98,28877.0,43.8752,43.9125,43.8658,43.8845,28877.0
2023-01-18 15:50:00,46.97,47.06,46.95,47.04,50569.0,43.8752,43.9592,43.8565,43.9405,50569.0
2023-01-18 15:55:00,47.04,47.04,46.9,46.9,89922.0,43.9405,43.9405,43.8098,43.8098,89922.0
2023-01-19 09:30:00,46.88,47.02,46.72,46.77,17804.0,43.7911,43.9219,43.6416,43.6883,17804.0
2023-01-19 09:35:00,46.77,46.9,46.77,46.87,10354.0,43.6883,43.8098,43.6883,43.7817,10354.0
2023-01-19 09:40:00,46.86,46.87,46.77,46.77,13000.0,43.7724,43.7817,43.6883,43.6883,13000.0
2023-01-19 09:45:00,46.77,46.83,46.76,46.76,16770.0,43.6883,43.7444,43.679,43.679,16770.0
2023-01-19 09:50:00,46.76,46.78,46.67,46.68,9497.0,43.679,43.6977,43.5949,43.6043,9497.0
2023-01-19 09:55:00,46.7,46.81,46.7,46.77,8957.0,43.6229,43.7257,43.6229,43.6883,8957.0
2023-01-19 10:00:00,46.77,46.82,46.74,46.74,10522.0,43.6883,43.735,43.6603,43.6603,10522.0
2023-01-19 10:05:00,46.75,46.84,46.75,46.84,10483.0,43.6696,43.7537,43.6696,43.7537,10483.0
2023-01-19 10:10:00,46.84,46.89,46.76,46.77,20978.0,43.7537,43.8004,43.679,43.6883,20978.0
2023-01-19 10:15:00,46.77,46.89,46.74,46.86,11055.0,43.6883,43.8004,43.6603,43.7724,11055.0
2023-01-19 10:20:00,46.86,46.86,46.73,46.75,7643.0,43.7724,43.7724,43.651,43.6696,7643.0
2023-01-19 10:25:00,46.75,46.78,46.74,46.77,10444.0,43.6696,43.6977,43.6603,43.6883,10444.0
2023-01-19 10:30:00,46.79,46.79,46.72,46.72,12437.0,43.707,43.707,43.6416,43.6416,12437.0
2023-01-19 10:35:00,46.71,46.72,46.67,46.72,11359.0,43.6323,43.6416,43.5949,43.6416,11359.0
2023-01-19 10:40:00,46.74,46.74,46.64,46.65,12545.0,43.6603,43.6603,43.5669,43.5762,12545.0
2023-01-19 10:45:00,46.65,46.69,46.62,46.64,13313.0,43.5762,43.6136,43.5482,43.5669,13313.0
2023-01-19 10:50:00,46.63,46.64,46.57,46.58,6387.0,43.5576,43.5669,43.5015,43.5109,6387.0
2023-01-19 10:55:00,46.57,46.57,46.51,46.51,5470.0,43.5015,43.5015,43.4455,43.4455,5470.0
2023-01-19 11:00:00,46.5,46.53,46.46,46.49,9366.0,43.4361,43.4641,43.3988,43.4268,9366.0
2023-01-19 11:05:00,46.49,46.56,46.47,46.55,13724.0,43.4268,43.4922,43.4081,43.4828,13724.0
2023-01-19 11:10:00,46.56,46.6,46.56,46.59,4332.0,43.4922,43.5295,43.4922,43.5202,4332.0
2023-01-19 11:15:00,46.59,46.59,46.53,46.53,2721.0,43.5202,43.5202,43.4641,43.4641,2721.0
2023-01-19 11:20:00,46.53,46.54,46.51,46.52,4102.0,43.4641,43.4735,43.4455,43.4548,4102.0
2023-01-19 11:25:00,46.51,46.51,46.48,46.48,4799.0,43.4455,43.4455,43.4174,43.4174,4799.0
2023-01-19 11:30:00,46.48,46.49,46.46,46.48,6154.0,43.4174,43.4268,43.3988,43.4174,6154.0
2023-01-19 11:35:00,46.48,46.48,46.45,46.46,6093.0,43.4174,43.4174,43.3894,43.3988,6093.0
2023-01-19 11:40:00,46.47,46.49,46.44,46.44,4675.0,43.4081,43.4268,43.3801,43.3801,4675.0
2023-01-19 11:45:00,46.44,46.46,46.44,46.46,5610.0,43.3801,43.3988,43.3801,43.3988,5610.0
2023-01-19 11:50:00,46.45,46.45,46.42,46.42,5668.0,43.3894,43.3894,43.3614,43.3614,5668.0
2023-01-19 11:55:00,46.42,46.42,46.41,46.42,5235.0,43.3614,43.3614,43.3521,43.3614,5235.0
2023-01-19 12:00:00,46.45,46.49,46.44,46.47,5276.0,43.3894,43.4268,43.3801,43.4081,5276.0
2023-01-19 12:05:00,46.48,46.52,46.47,46.47,5902.0,43.4174,43.4548,43.4081,43.4081,5902.0
2023-01-19 12:10:00,46.48,46.55,46.47,46.55,6672.0,43.4174,43.4828,43.4081,43.4828,6672.0
2023-01-19 12:15:00,46.54,46.58,46.53,46.54,9505.0,43.4735,43.5109,43.4641,43.4735,9505.0
2023-01-19 12:20:00,46.54,46.54,46.46,46.47,3700.0,43.4735,43.4735,43.3988,43.4081,3700.0
2023-01-19 12:25:00,46.48,46.48,46.44,46.44,4034.0,43.4174,43.4174,43.3801,43.3801,4034.0
2023-01-19 12:30:00,46.44,46.48,46.42,46.46,7066.0,43.3801,43.4174,43.3614,43.3988,7066.0
2023-01-19 12:35:00,46.45,46.46,46.41,46.45,3343.0,43.3894,43.3988,43.3521,43.3894,3343.0
2023-01-19 12:40:00,46.45,46.45,46.41,46.41,4146.0,43.3894,43.3894,43.3521,43.3521,4146.0
2023-01-19 12:45:00,46.41,46.45,46.41,46.45,6395.0,43.3521,43.3894,43.3521,43.3894,6395.0
2023-01-19 12:50:00,46.45,46.47,46.44,46.44,4850.0,43.3894,43.4081,43.3801,43.3801,4850.0
2023-01-19 12:55:00,46.43,46.46,46.43,46.46,4065.0,43.3707,43.3988,43.3707,43.3988,4065.0
2023-01-19 13:00:00,46.47,46.52,46.45,46.5,7485.0,43.4081,43.4548,43.3894,43.4361,7485.0
2023-01-19 13:05:00,46.48,46.5,46.47,46.5,6873.0,43.4174,43.4361,43.4081,43.4361,6873.0
2023-01-19 13:10:00,46.49,46.52,46.46,46.52,4389.0,43.4268,43.4548,43.3988,43.4548,4389.0
2023-01-19 13:15:00,46.52,46.56,46.47,46.54,5448.0,43.4548,43.4922,43.4081,43.4735,5448.0
2023-01-19 13:20:00,46.54,46.57,46.52,46.52,5500.0,43.4735,43.5015,43.4548,43.4548,5500.0
2023-01-19 13:25:00,46.51,46.51,46.48,46.51,5238.0,43.4455,43.4455,43.4174,43.4455,5238.0
2023-01-19 13:30:00,46.51,46.53,46.51,46.51,5102.0,43.4455,43.4641,43.4455,43.4455,5102.0
2023-01-19 13:35:00,46.51,46.55,46.51,46.55,4996.0,43.4455,43.4828,43.4455,43.4828,4996.0
2023-01-19 13:40:00,46.56,46.61,46.54,46.55,9184.0,43.4922,43.5389,43.4735,43.4828,9184.0
2023-01-19 13:45:00,46.56,46.58,46.53,46.56,8729.0,43.4922,43.5109,43.4641,43.4922,8729.0
2023-01-19 13:50:00,46.55,46.55,46.48,46.48,4719.0,43.4828,43.4828,43.4174,43.4174,4719.0
2023-01-19 13:55:00,46.48,46.52,46.48,46.52,5892.0,43.4174,43.4548,43.4174,43.4548,5892.0
2023-01-19 14:00:00,46.53,46.53,46.46,46.48,6650.0,43.4641,43.4641,43.3988,43.4174,6650.0
2023-01-19 14:05:00,46.48,46.48,46.44,46.45,10052.0,43.4174,43.4174,43.3801,43.3894,10052.0
2023-01-19 14:10:00,46.44,46.5,46.44,46.5,6293.0,43.3801,43.4361,43.3801,43.4361,6293.0
2023-01-19 14:15:00,46.5,46.51,46.45,46.49,4200.0,43.4361,43.4455,43.3894,43.4268,4200.0
2023-01-19 14:20:00,46.49,46.53,46.48,46.53,9822.0,43.4268,43.4641,43.4174,43.4641,9822.0
2023-01-19 14:25:00,46.53,46.53,46.51,46.52,5983.0,43.4641,43.4641,43.4455,43.4548,5983.0
2023-01-19 14:30:00,46.52,46.59,46.52,46.59,8487.0,43.4548,43.5202,43.4548,43.5202,8487.0
2023-01-19 14:35:00,46.6,46.63,46.6,46.62,8044.0,43.5295,43.5576,43.5295,43.5482,8044.0
2023-01-19 14:40:00,46.62,46.66,46.6,46.66,10212.0,43.5482,43.5856,43.5295,43.5856,10212.0
2023-01-19 14:45:00,46.66,46.69,46.66,46.66,3039.0,43.5856,43.6136,43.5856,43.5856,3039.0
2023-01-19 14:50:00,46.66,46.67,46.61,46.61,6892.0,43.5856,43.5949,43.5389,43.5389,6892.0
2023-01-19 14:55:00,46.61,46.64,46.61,46.63,6478.0,43.5389,43.5669,43.5389,43.5576,6478.0
2023-01-19 15:00:00,46.63,46.65,46.62,46.62,9285.0,43.5576,43.5762,43.5482,43.5482,9285.0
2023-01-19 15:05:00,46.61,46.61,46.52,46.53,11039.0,43.5389,43.5389,43.4548,43.4641,11039.0
2023-01-19 15:10:00,46.54,46.55,46.51,46.54,10652.0,43.4735,43.4828,43.4455,43.4735,10652.0
2023-01-19 15:15:00,46.54,46.55,46.5,46.54,16717.0,43.4735,43.4828,43.4361,43.4735,16717.0
2023-01-19 15:20:00,46.54,46.55,46.52,46.53,10529.0,43.4735,43.4828,43.4548,43.4641,10529.0
2023-01-19 15:25:00,46.53,46.56,46.52,46.55,13816.0,43.4641,43.4922,43.4548,43.4828,13816.0
2023-01-19 15:30:00,46.54,46.54,46.48,46.52,16778.0,43.4735,43.4735,43.4174,43.4548,16778.0
2023-01-19 15:35:00,46.52,46.59,46.52,46.53,14877.0,43.4548,43.5202,43.4548,43.4641,14877.0
2023-01-19 15:40:00,46.53,46.53,46.49,46.51,11918.0,43.4641,43.4641,43.4268,43.4455,11918.0
2023-01-19 15:45:00,46.51,46.59,46.51,46.56,15691.0,43.4455,43.5202,43.4455,43.4922,15691.0
2023-01-19 15:50:00,46.56,46.56,46.42,46.5,74874.0,43.4922,43.4922,43.3614,43.4361,74874.0
2023-01-19 15:55:00,46.49,46.49,46.4,46.45,90137.0,43.4268,43.4268,43.3427,43.3894,90137.0
2023-01-20 09:30:00,46.06,46.1,45.76,45.76,42855.0,43.0251,43.0625,42.7449,42.7449,42855.0
2023-01-20 09:35:00,45.76,45.86,45.67,45.82,30562.0,42.7449,42.8383,42.6608,42.8009,30562.0
2023-01-20 09:40:00,45.83,45.96,45.82,45.91,21699.0,42.8103,42.9317,42.8009,42.885,21699.0
2023-01-20 09:45:00,45.91,45.91,45.82,45.84,12766.0,42.885,42.885,42.8009,42.8196,12766.0
2023-01-20 09:50:00,45.84,45.94,45.82,45.86,11606.0,42.8196,42.913,42.8009,42.8383,11606.0
2023-01-20 09:55:00,45.86,45.89,45.82,45.85,7000.0,42.8383,42.8663,42.8009,42.829,7000.0
2023-01-20 10:00:00,45.87,45.95,45.86,45.93,9276.0,42.8476,42.9224,42.8383,42.9037,9276.0
2023-01-20 10:05:00,45.94,46.1,45.93,46.07,11093.0,42.913,43.0625,42.9037,43.0345,11093.0
2023-01-20 10:10:00,46.07,46.09,46.03,46.08,5106.0,43.0345,43.0531,42.9971,43.0438,5106.0
2023-01-20 10:15:00,46.04,46.04,45.98,46.0,6840.0,43.0064,43.0064,42.9504,42.9691,6840.0
2023-01-20 10:20:00,45.99,46.08,45.98,46.06,8694.0,42.9597,43.0438,42.9504,43.0251,8694.0
2023-01-20 10:25:00,46.05,46.18,46.04,46.18,11165.0,43.0158,43.1372,43.0064,43.1372,11165.0
2023-01-20 10:30:00,46.17,46.17,46.09,46.09,7596.0,43.1279,43.1279,43.0531,43.0531,7596.0
2023-01-20 10:35:00,46.08,46.14,46.07,46.1,7946.0,43.0438,43.0998,43.0345,43.0625,7946.0
2023-01-20 10:40:00,46.12,46.13,46.08,46.11,9690.0,43.0812,43.0905,43.0438,43.0718,9690.0
2023-01-20 10:45:00,46.12,46.19,46.12,46.19,6615.0,43.0812,43.1465,43.0812,43.1465,6615.0
2023-01-20 10:50:00,46.19,46.2,46.16,46.19,8379.0,43.1465,43.1559,43.1185,43.1465,8379.0
2023-01-20 10:55:00,46.19,46.19,46.12,46.12,3969.0,43.1465,43.1465,43.0812,43.0812,3969.0
2023-01-20 11:00:00,46.12,46.19,46.12,46.17,7763.0,43.0812,43.1465,43.0812,43.1279,7763.0
2023-01-20 11:05:00,46.17,46.3,46.15,46.28,16310.0,43.1279,43.2493,43.1092,43.2306,16310.0
2023-01-20 11:10:00,46.28,46.37,46.28,46.34,18387.0,43.2306,43.3147,43.2306,43.2867,18387.0
2023-01-20 11:15:00,46.34,46.38,46.34,46.36,10444.0,43.2867,43.324,43.2867,43.3053,10444.0
2023-01-20 11:20:00,46.36,46.36,46.34,46.35,6913.0,43.3053,43.3053,43.2867,43.296,6913.0
2023-01-20 11:25:00,46.35,46.42,46.35,46.41,8336.0,43.296,43.3614,43.296,43.3521,8336.0
2023-01-20 11:30:00,46.41,46.45,46.41,46.45,7215.0,43.3521,43.3894,43.3521,43.3894,7215.0
2023-01-20 11:35:00,46.45,46.45,46.4,46.4,8153.0,43.3894,43.3894,43.3427,43.3427,8153.0
2023-01-20 11:40:00,46.39,46.42,46.37,46.39,9483.0,43.3334,43.3614,43.3147,43.3334,9483.0
2023-01-20 11:45:00,46.39,46.45,46.38,46.42,7362.0,43.3334,43.3894,43.324,43.3614,7362.0
2023-01-20 11:50:00,46.42,46.44,46.41,46.42,7356.0,43.3614,43.3801,43.3521,43.3614,7356.0
2023-01-20 11:55:00,46.41,46.41,46.38,46.38,4247.0,43.3521,43.3521,43.324,43.324,4247.0
2023-01-20 12:00:00,46.38,46.38,46.35,46.36,2977.0,43.324,43.324,43.296,43.3053,2977.0
2023-01-20 12:05:00,46.37,46.44,46.37,46.41,5128.0,43.3147,43.3801,43.3147,43.3521,5128.0
2023-01-20 12:10:00,46.41,46.42,46.38,46.42,3909.0,43.3521,43.3614,43.324,43.3614,3909.0
2023-01-20 12:15:00,46.41,46.41,46.4,46.41,5623.0,43.3521,43.3521,43.3427,43.3521,5623.0
2023-01-20 12:20:00,46.42,46.43,46.41,46.42,5383.0,43.3614,43.3707,43.3521,43.3614,5383.0
2023-01-20 12:25:00,46.44,46.49,46.44,46.48,5973.0,43.3801,43.4268,43.3801,43.4174,5973.0
2023-01-20 12:30:00,46.47,46.48,46.45,46.47,3350.0,43.4081,43.4174,43.3894,43.4081,3350.0
2023-01-20 12:35:00,46.46,46.5,46.43,46.49,8523.0,43.3988,43.4361,43.3707,43.4268,8523.0
2023-01-20 12:40:00,46.5,46.5,46.48,46.49,6288.0,43.4361,43.4361,43.4174,43.4268,6288.0
2023-01-20 12:45:00,46.49,46.54,46.48,46.54,6121.0,43.4268,43.4735,43.4174,43.4735,6121.0
2023-01-20 12:50:00,46.55,46.55,46.53,46.54,5430.0,43.4828,43.4828,43.4641,43.4735,5430.0
2023-01-20 12:55:00,46.54,46.55,46.51,46.53,4697.0,43.4735,43.4828,43.4455,43.4641,4697.0
2023-01-20 13:00:00,46.53,46.58,46.52,46.54,8119.0,43.4641,43.5109,43.4548,43.4735,8119.0
2023-01-20 13:05:00,46.53,46.56,46.5,46.5,10378.0,43.4641,43.4922,43.4361,43.4361,10378.0
2023-01-20 13:10:00,46.49,46.52,46.43,46.52,5530.0,43.4268,43.4548,43.3707,43.4548,5530.0
2023-01-20 13:15:00,46.51,46.52,46.44,46.44,6171.0,43.4455,43.4548,43.3801,43.3801,6171.0
2023-01-20 13:20:00,46.4,46.41,46.38,46.38,5356.0,43.3427,43.3521,43.324,43.324,5356.0
2023-01-20 13:25:00,46.39,46.41,46.37,46.41,5704.0,43.3334,43.3521,43.3147,43.3521,5704.0
2023-01-20 13:30:00,46.42,46.5,46.42,46.47,9897.0,43.3614,43.4361,43.3614,43.4081,9897.0
2023-01-20 13:35:00,46.48,46.55,46.47,46.54,12575.0,43.4174,43.4828,43.4081,43.4735,12575.0
2023-01-20 13:40:00,46.54,46.55,46.5,46.51,7096.0,43.4735,43.4828,43.4361,43.4455,7096.0
2023-01-20 13:45:00,46.51,46.55,46.48,46.55,4661.0,43.4455,43.4828,43.4174,43.4828,4661.0
2023-01-20 13:50:00,46.58,46.59,46.55,46.56,4207.0,43.5109,43.5202,43.4828,43.4922,4207.0
2023-01-20 13:55:00,46.56,46.56,46.54,46.54,5092.0,43.4922,43.4922,43.4735,43.4735,5092.0
2023-01-20 14:00:00,46.54,46.55,46.51,46.51,3915.0,43.4735,43.4828,43.4455,43.4455,3915.0
2023-01-20 14:05:00,46.5,46.5,46.47,46.47,6068.0,43.4361,43.4361,43.4081,43.4081,6068.0
2023-01-20 14:10:00,46.47,46.5,46.47,46.48,3784.0,43.4081,43.4361,43.4081,43.4174,3784.0
2023-01-20 14:15:00,46.48,46.51,46.46,46.49,7846.0,43.4174,43.4455,43.3988,43.4268,7846.0
2023-01-20 14:20:00,46.48,46.48,46.45,46.47,6453.0,43.4174,43.4174,43.3894,43.4081,6453.0
2023-01-20 14:25:00,46.47,46.48,46.47,46.48,2185.0,43.4081,43.4174,43.4081,43.4174,2185.0
2023-01-20 14:30:00,46.48,46.51,46.48,46.5,3555.0,43.4174,43.4455,43.4174,43.4361,3555.0
2023-01-20 14:35:00,46.5,46.52,46.5,46.52,4014.0,43.4361,43.4548,43.4361,43.4548,4014.0
2023-01-20 14:40:00,46.53,46.56,46.53,46.55,8165.0,43.4641,43.4922,43.4641,43.4828,8165.0
2023-01-20 14:45:00,46.55,46.56,46.53,46.53,9859.0,43.4828,43.4922,43.4641,43.4641,9859.0
2023-01-20 14:50:00,46.53,46.53,46.5,46.52,7241.0,43.4641,43.4641,43.4361,43.4548,7241.0
2023-01-20 14:55:00,46.52,46.53,46.52,46.52,8688.0,43.4548,43.4641,43.4548,43.4548,8688.0
2023-01-20 15:00:00,46.52,46.58,46.52,46.56,11337.0,43.4548,43.5109,43.4548,43.4922,11337.0
2023-01-20 15:05:00,46.57,46.59,46.56,46.59,8040.0,43.5015,43.5202,43.4922,43.5202,8040.0
2023-01-20 15:10:00,46.59,46.66,46.59,46.66,14664.0,43.5202,43.5856,43.5202,43.5856,14664.0
2023-01-20 15:15:00,46.67,46.73,46.66,46.73,14579.0,43.5949,43.651,43.5856,43.651,14579.0
2023-01-20 15:20:00,46.72,46.72,46.66,46.67,16413.0,43.6416,43.6416,43.5856,43.5949,16413.0
2023-01-20 15:25:00,46.68,46.7,46.68,46.7,14763.0,43.6043,43.6229,43.6043,43.6229,14763.0
2023-01-20 15:30:00,46.7,46.75,46.7,46.71,32667.0,43.6229,43.6696,43.6229,43.6323,32667.0
2023-01-20 15:35:00,46.7,46.71,46.67,46.7,21947.0,43.6229,43.6323,43.5949,43.6229,21947.0
2023-01-20 15:40:00,46.7,46.73,46.69,46.73,24135.0,43.6229,43.651,43.6136,43.651,24135.0
2023-01-20 15:45:00,46.72,46.74,46.7,46.73,26588.0,43.6416,43.6603,43.6229,43.651,26588.0
2023-01-20 15:50:00,46.73,46.8,46.72,46.77,48639.0,43.651,43.7164,43.6416,43.6883,48639.0
2023-01-20 15:55:00,46.78,46.83,46.73,46.76,66588.0,43.6977,43.7444,43.651,43.679,66588.0
2023-01-23 09:30:00,46.89,46.97,46.86,46.97,29000.0,43.8004,43.8752,43.7724,43.8752,29000.0
2023-01-23 09:35:00,46.99,47.04,46.94,46.99,12607.0,43.8938,43.9405,43.8471,43.8938,12607.0
2023-01-23 09:40:00,47.01,47.06,46.97,46.97,6828.0,43.9125,43.9592,43.8752,43.8752,6828.0
2023-01-23 09:45:00,47.0,47.18,47.0,47.14,10235.0,43.9032,44.0713,43.9032,44.034,10235.0
2023-01-23 09:50:00,47.16,47.2,47.13,47.13,9193.0,44.0526,44.09,44.0246,44.0246,9193.0
2023-01-23 09:55:00,47.13,47.24,47.11,47.24,15003.0,44.0246,44.1274,44.0059,44.1274,15003.0
2023-01-23 10:00:00,47.24,47.27,47.09,47.09,11712.0,44.1274,44.1554,43.9872,43.9872,11712.0
2023-01-23 10:05:00,47.08,47.15,47.04,47.13,8178.0,43.9779,44.0433,43.9405,44.0246,8178.0
2023-01-23 10:10:00,47.13,47.26,47.13,47.21,9968.0,44.0246,44.146,44.0246,44.0993,9968.0
2023-01-23 10:15:00,47.22,47.27,47.18,47.19,10262.0,44.1087,44.1554,44.0713,44.0807,10262.0
2023-01-23 10:20:00,47.18,47.24,47.16,47.24,11463.0,44.0713,44.1274,44.0526,44.1274,11463.0
2023-01-23 10:25:00,47.25,47.26,47.22,47.25,6266.0,44.1367,44.146,44.1087,44.1367,6266.0
2023-01-23 10:30:00,47.26,47.3,47.24,47.3,10712.0,44.146,44.1834,44.1274,44.1834,10712.0
2023-01-23 10:35:00,47.3,47.36,47.3,47.35,12748.0,44.1834,44.2395,44.1834,44.2301,12748.0
2023-01-23 10:40:00,47.37,47.37,47.3,47.31,8659.0,44.2488,44.2488,44.1834,44.1928,8659.0
2023-01-23 10:45:00,47.31,47.38,47.3,47.36,6706.0,44.1928,44.2581,44.1834,44.2395,6706.0
2023-01-23 10:50:00,47.36,47.38,47.35,47.35,4700.0,44.2395,44.2581,44.2301,44.2301,4700.0
2023-01-23 10:55:00,47.34,47.34,47.29,47.29,6059.0,44.2208,44.2208,44.1741,44.1741,6059.0
2023-01-23 11:00:00,47.3,47.43,47.3,47.42,11324.0,44.1834,44.3048,44.1834,44.2955,11324.0
2023-01-23 11:05:00,47.41,47.5,47.4,47.5,9946.0,44.2862,44.3702,44.2768,44.3702,9946.0
2023-01-23 11:10:00,47.51,47.55,47.5,47.54,9685.0,44.3796,44.4169,44.3702,44.4076,9685.0
2023-01-23 11:15:00,47.53,47.56,47.5,47.56,5271.0,44.3983,44.4263,44.3702,44.4263,5271.0
2023-01-23 11:20:00,47.59,47.61,47.58,47.58,4211.0,44.4543,44.473,44.445,44.445,4211.0
2023-01-23 11:25:00,47.59,47.59,47.49,47.49,8102.0,44.4543,44.4543,44.3609,44.3609,8102.0
2023-01-23 11:30:00,47.49,47.53,47.48,47.53,7798.0,44.3609,44.3983,44.3515,44.3983,7798.0
2023-01-23 11:35:00,47.53,47.56,47.47,47.54,10504.0,44.3983,44.4263,44.3422,44.4076,10504.0
2023-01-23 11:40:00,47.55,47.6,47.55,47.56,16464.0,44.4169,44.4636,44.4169,44.4263,16464.0
2023-01-23 11:45:00,47.57,47.58,47.53,47.58,5271.0,44.4356,44.445,44.3983,44.445,5271.0
2023-01-23 11:50:00,47.58,47.58,47.54,47.56,7621.0,44.445,44.445,44.4076,44.4263,7621.0
2023-01-23 11:55:00,47.55,47.6,47.55,47.59,9628.0,44.4169,44.4636,44.4169,44.4543,9628.0
2023-01-23 12:00:00,47.59,47.59,47.55,47.57,8721.0,44.4543,44.4543,44.4169,44.4356,8721.0
2023-01-23 12:05:00,47.56,47.56,47.45,47.46,8521.0,44.4263,44.4263,44.3235,44.3329,8521.0
2023-01-23 12:10:00,47.46,47.52,47.46,47.52,11698.0,44.3329,44.3889,44.3329,44.3889,11698.0
2023-01-23 12:15:00,47.51,47.55,47.5,47.55,12517.0,44.3796,44.4169,44.3702,44.4169,12517.0
2023-01-23 12:20:00,47.54,47.59,47.53,47.56,6354.0,44.4076,44.4543,44.3983,44.4263,6354.0
2023-01-23 12:25:00,47.55,47.59,47.55,47.58,4005.0,44.4169,44.4543,44.4169,44.445,4005.0
2023-01-23 12:30:00,47.59,47.59,47.56,47.58,2942.0,44.4543,44.4543,44.4263,44.445,2942.0
2023-01-23 12:35:00,47.57,47.62,47.56,47.62,1900.0,44.4356,44.4823,44.4263,44.4823,1900.0
2023-01-23 12:40:00,47.62,47.63,47.59,47.6,6427.0,44.4823,44.4917,44.4543,44.4636,6427.0
2023-01-23 12:45:00,47.61,47.65,47.59,47.63,9876.0,44.473,44.5103,44.4543,44.4917,9876.0
2023-01-23 12:50:00,47.63,47.67,47.6,47.67,13472.0,44.4917,44.529,44.4636,44.529,13472.0
2023-01-23 12:55:00,47.66,47.68,47.65,47.68,1403.0,44.5197,44.5384,44.5103,44.5384,1403.0
2023-01-23 13:00:00,47.68,47.76,47.68,47.72,14956.0,44.5384,44.6131,44.5384,44.5757,14956.0
2023-01-23 13:05:00,47.72,47.74,47.72,47.74,4997.0,44.5757,44.5944,44.5757,44.5944,4997.0
2023-01-23 13:10:00,47.75,47.76,47.72,47.73,3543.0,44.6038,44.6131,44.5757,44.5851,3543.0
2023-01-23 13:15:00,47.73,47.77,47.73,47.77,5327.0,44.5851,44.6224,44.5851,44.6224,5327.0
2023-01-23 13:20:00,47.76,47.81,47.76,47.81,7386.0,44.6131,44.6598,44.6131,44.6598,7386.0
2023-01-23 13:25:00,47.81,47.83,47.79,47.83,11508.0,44.6598,44.6785,44.6411,44.6785,11508.0
2023-01-23 13:30:00,47.83,47.85,47.83,47.84,3500.0,44.6785,44.6972,44.6785,44.6878,3500.0
2023-01-23 13:35:00,47.85,47.87,47.82,47.82,10475.0,44.6972,44.7159,44.6691,44.6691,10475.0
2023-01-23 13:40:00,47.83,47.84,47.82,47.84,5238.0,44.6785,44.6878,44.6691,44.6878,5238.0
2023-01-23 13:45:00,47.84,47.85,47.84,47.84,4134.0,44.6878,44.6972,44.6878,44.6878,4134.0
2023-01-23 13:50:00,47.84,47.84,47.78,47.8,8066.0,44.6878,44.6878,44.6318,44.6505,8066.0
2023-01-23 13:55:00,47.8,47.81,47.78,47.8,4969.0,44.6505,44.6598,44.6318,44.6505,4969.0
2023-01-23 14:00:00,47.79,47.79,47.74,47.74,28555.0,44.6411,44.6411,44.5944,44.5944,28555.0
2023-01-23 14:05:00,47.74,47.76,47.7,47.72,23049.0,44.5944,44.6131,44.5571,44.5757,23049.0
2023-01-23 14:10:00,47.72,47.72,47.69,47.72,14395.0,44.5757,44.5757,44.5477,44.5757,14395.0
2023-01-23 14:15:00,47.71,47.72,47.7,47.7,13574.0,44.5664,44.5757,44.5571,44.5571,13574.0
2023-01-23 14:20:00,47.7,47.73,47.69,47.72,24419.0,44.5571,44.5851,44.5477,44.5757,24419.0
2023-01-23 14:25:00,47.72,47.72,47.6,47.63,21030.0,44.5757,44.5757,44.4636,44.4917,21030.0
2023-01-23 14:30:00,47.62,47.65,47.62,47.63,12431.0,44.4823,44.5103,44.4823,44.4917,12431.0
2023-01-23 14:35:00,47.63,47.63,47.56,47.56,22914.0,44.4917,44.4917,44.4263,44.4263,22914.0
2023-01-23 14:40:00,47.56,47.56,47.53,47.53,11495.0,44.4263,44.4263,44.3983,44.3983,11495.0
2023-01-23 14:45:00,47.52,47.52,47.4,47.42,24617.0,44.3889,44.3889,44.2768,44.2955,24617.0
2023-01-23 14:50:00,47.42,47.42,47.34,47.37,16908.0,44.2955,44.2955,44.2208,44.2488,16908.0
2023-01-23 14:55:00,47.38,47.42,47.36,47.4,23559.0,44.2581,44.2955,44.2395,44.2768,23559.0
2023-01-23 15:00:00,47.41,47.42,47.37,47.41,20301.0,44.2862,44.2955,44.2488,44.2862,20301.0
2023-01-23 15:05:00,47.41,47.46,47.41,47.46,26602.0,44.2862,44.3329,44.2862,44.3329,26602.0
2023-01-23 15:10:00,47.47,47.52,47.45,47.5,23487.0,44.3422,44.3889,44.3235,44.3702,23487.0
2023-01-23 15:15:00,47.5,47.54,47.49,47.51,20613.0,44.3702,44.4076,44.3609,44.3796,20613.0
2023-01-23 15:20:00,47.51,47.52,47.48,47.5,17986.0,44.3796,44.3889,44.3515,44.3702,17986.0
2023-01-23 15:25:00,47.5,47.5,47.42,47.45,20330.0,44.3702,44.3702,44.2955,44.3235,20330.0
2023-01-23 15:30:00,47.45,47.48,47.44,47.47,26559.0,44.3235,44.3515,44.3142,44.3422,26559.0
2023-01-23 15:35:00,47.46,47.53,47.45,47.52,27134.0,44.3329,44.3983,44.3235,44.3889,27134.0
2023-01-23 15:40:00,47.52,47.52,47.45,47.5,35713.0,44.3889,44.3889,44.3235,44.3702,35713.0
2023-01-23 15:45:00,47.51,47.52,47.48,47.48,31273.0,44.3796,44.3889,44.3515,44.3515,31273.0
2023-01-23 15:50:00,47.49,47.56,47.49,47.52,56026.0,44.3609,44.4263,44.3609,44.3889,56026.0
2023-01-23 15:55:00,47.52,47.55,47.47,47.47,98503.0,44.3889,44.4169,44.3422,44.3422,98503.0
2023-01-24 09:30:00,47.43,47.43,47.16,47.23,22399.0,44.3048,44.3048,44.0526,44.118,22399.0
2023-01-24 09:35:00,47.23,47.41,47.23,47.4,17950.0,44.118,44.2862,44.118,44.2768,17950.0
2023-01-24 09:40:00,47.38,47.38,47.16,47.17,8532.0,44.2581,44.2581,44.0526,44.062,8532.0
2023-01-24 09:45:00,47.15,47.21,47.09,47.21,8869.0,44.0433,44.0993,43.9872,44.0993,8869.0
2023-01-24 09:50:00,47.22,47.35,47.19,47.34,11900.0,44.1087,44.2301,44.0807,44.2208,11900.0
2023-01-24 09:55:00,47.34,47.35,47.2,47.22,8893.0,44.2208,44.2301,44.09,44.1087,8893.0
2023-01-24 10:00:00,47.23,47.36,47.22,47.35,5520.0,44.118,44.2395,44.1087,44.2301,5520.0
2023-01-24 10:05:00,47.35,47.42,47.27,47.38,12135.0,44.2301,44.2955,44.1554,44.2581,12135.0
2023-01-24 10:10:00,47.38,47.43,47.35,47.41,8002.0,44.2581,44.3048,44.2301,44.2862,8002.0
2023-01-24 10:15:00,47.48,47.54,47.4,47.4,10376.0,44.3515,44.4076,44.2768,44.2768,10376.0
2023-01-24 10:20:00,47.42,47.51,47.42,47.48,8506.0,44.2955,44.3796,44.2955,44.3515,8506.0
2023-01-24 10:25:00,47.52,47.64,47.52,47.63,6700.0,44.3889,44.501,44.3889,44.4917,6700.0
2023-01-24 10:30:00,47.63,47.63,47.57,47.63,15000.0,44.4917,44.4917,44.4356,44.4917,15000.0
2023-01-24 10:35:00,47.63,47.65,47.59,47.63,18228.0,44.4917,44.5103,44.4543,44.4917,18228.0
2023-01-24 10:40:00,47.64,47.81,47.64,47.8,22102.0,44.501,44.6598,44.501,44.6505,22102.0
2023-01-24 10:45:00,47.8,47.84,47.75,47.84,8000.0,44.6505,44.6878,44.6038,44.6878,8000.0
2023-01-24 10:50:00,47.84,47.88,47.83,47.88,2900.0,44.6878,44.7252,44.6785,44.7252,2900.0
2023-01-24 10:55:00,47.9,47.94,47.89,47.89,3233.0,44.7439,44.7812,44.7345,44.7345,3233.0
2023-01-24 11:00:00,47.9,47.9,47.84,47.86,4070.0,44.7439,44.7439,44.6878,44.7065,4070.0
2023-01-24 11:05:00,47.85,47.85,47.81,47.82,5033.0,44.6972,44.6972,44.6598,44.6691,5033.0
2023-01-24 11:10:00,47.81,47.84,47.76,47.79,12904.0,44.6598,44.6878,44.6131,44.6411,12904.0
2023-01-24 11:15:00,47.79,47.79,47.72,47.76,7985.0,44.6411,44.6411,44.5757,44.6131,7985.0
2023-01-24 11:20:00,47.77,47.88,47.75,47.85,4171.0,44.6224,44.7252,44.6038,44.6972,4171.0
2023-01-24 11:25:00,47.83,47.9,47.81,47.9,5100.0,44.6785,44.7439,44.6598,44.7439,5100.0
2023-01-24 11:30:00,47.92,47.92,47.87,47.89,7851.0,44.7626,44.7626,44.7159,44.7345,7851.0
2023-01-24 11:35:00,47.9,47.98,47.89,47.98,12218.0,44.7439,44.8186,44.7345,44.8186,12218.0
2023-01-24 11:40:00,47.99,48.01,47.95,48.0,21764.0,44.8279,44.8466,44.7906,44.8373,21764.0
2023-01-24 11:45:00,48.0,48.0,47.95,47.99,6607.0,44.8373,44.8373,44.7906,44.8279,6607.0
2023-01-24 11:50:00,47.99,48.0,47.94,47.97,9074.0,44.8279,44.8373,44.7812,44.8093,9074.0
2023-01-24 11:55:00,47.97,47.97,47.91,47.92,5317.0,44.8093,44.8093,44.7532,44.7626,5317.0
2023-01-24 12:00:00,47.91,47.91,47.82,47.87,4918.0,44.7532,44.7532,44.6691,44.7159,4918.0
2023-01-24 12:05:00,47.87,47.94,47.85,47.91,5374.0,44.7159,44.7812,44.6972,44.7532,5374.0
2023-01-24 12:10:00,47.91,47.91,47.84,47.87,6360.0,44.7532,44.7532,44.6878,44.7159,6360.0
2023-01-24 12:15:00,47.87,47.87,47.83,47.84,2773.0,44.7159,44.7159,44.6785,44.6878,2773.0
2023-01-24 12:20:00,47.85,47.85,47.8,47.84,4472.0,44.6972,44.6972,44.6505,44.6878,4472.0
2023-01-24 12:25:00,47.83,47.83,47.78,47.82,4600.0,44.6785,44.6785,44.6318,44.6691,4600.0
2023-01-24 12:30:00,47.81,47.83,47.78,47.82,6608.0,44.6598,44.6785,44.6318,44.6691,6608.0
2023-01-24 12:35:00,47.81,47.83,47.78,47.79,3600.0,44.6598,44.6785,44.6318,44.6411,3600.0
2023-01-24 12:40:00,47.8,47.83,47.79,47.82,4267.0,44.6505,44.6785,44.6411,44.6691,4267.0
2023-01-24 12:45:00,47.81,47.82,47.79,47.81,1400.0,44.6598,44.6691,44.6411,44.6598,1400.0
2023-01-24 12:50:00,47.82,47.84,47.8,47.82,11742.0,44.6691,44.6878,44.6505,44.6691,11742.0
2023-01-24 12:55:00,47.83,47.85,47.83,47.84,2777.0,44.6785,44.6972,44.6785,44.6878,2777.0
2023-01-24 13:00:00,47.83,47.86,47.77,47.78,9679.0,44.6785,44.7065,44.6224,44.6318,9679.0
2023-01-24 13:05:00,47.8,47.85,47.77,47.84,5900.0,44.6505,44.6972,44.6224,44.6878,5900.0
2023-01-24 13:10:00,47.84,47.88,47.84,47.88,7313.0,44.6878,44.7252,44.6878,44.7252,7313.0
2023-01-24 13:15:00,47.87,47.9,47.87,47.9,10242.0,44.7159,44.7439,44.7159,44.7439,10242.0
2023-01-24 13:20:00,47.9,47.9,47.85,47.86,3000.0,44.7439,44.7439,44.6972,44.7065,3000.0
2023-01-24 13:25:00,47.87,47.9,47.83,47.9,6047.0,44.7159,44.7439,44.6785,44.7439,6047.0
2023-01-24 13:30:00,47.89,47.91,47.89,47.91,1700.0,44.7345,44.7532,44.7345,44.7532,1700.0
2023-01-24 13:35:00,47.9,47.9,47.85,47.85,4040.0,44.7439,44.7439,44.6972,44.6972,4040.0
2023-01-24 13:40:00,47.85,47.9,47.84,47.88,5037.0,44.6972,44.7439,44.6878,44.7252,5037.0
2023-01-24 13:45:00,47.89,47.92,47.89,47.91,2800.0,44.7345,44.7626,44.7345,44.7532,2800.0
2023-01-24 13:50:00,47.9,47.9,47.86,47.87,5439.0,44.7439,44.7439,44.7065,44.7159,5439.0
2023-01-24 13:55:00,47.86,47.88,47.83,47.84,7902.0,44.7065,44.7252,44.6785,44.6878,7902.0
2023-01-24 14:00:00,47.83,47.83,47.75,47.78,14761.0,44.6785,44.6785,44.6038,44.6318,14761.0
2023-01-24 14:05:00,47.79,47.81,47.77,47.8,9031.0,44.6411,44.6598,44.6224,44.6505,9031.0
2023-01-24 14:10:00,47.8,47.85,47.8,47.83,5951.0,44.6505,44.6972,44.6505,44.6785,5951.0
2023-01-24 14:15:00,47.83,47.85,47.82,47.82,4300.0,44.6785,44.6972,44.6691,44.6691,4300.0
2023-01-24 14:20:00,47.83,47.83,47.81,47.82,4703.0,44.6785,44.6785,44.6598,44.6691,4703.0
2023-01-24 14:25:00,47.85,47.85,47.82,47.84,3300.0,44.6972,44.6972,44.6691,44.6878,3300.0
2023-01-24 14:30:00,47.85,47.86,47.84,47.84,5700.0,44.6972,44.7065,44.6878,44.6878,5700.0
2023-01-24 14:35:00,47.85,47.87,47.84,47.86,2170.0,44.6972,44.7159,44.6878,44.7065,2170.0
2023-01-24 14:40:00,47.85,47.87,47.84,47.85,4030.0,44.6972,44.7159,44.6878,44.6972,4030.0
2023-01-24 14:45:00,47.86,47.92,47.86,47.86,11800.0,44.7065,44.7626,44.7065,44.7065,11800.0
2023-01-24 14:50:00,47.85,47.86,47.83,47.84,3578.0,44.6972,44.7065,44.6785,44.6878,3578.0
2023-01-24 14:55:00,47.84,47.89,47.84,47.88,5467.0,44.6878,44.7345,44.6878,44.7252,5467.0
2023-01-24 15:00:00,47.88,47.89,47.86,47.89,3100.0,44.7252,44.7345,44.7065,44.7345,3100.0
2023-01-24 15:05:00,47.89,47.91,47.88,47.89,3505.0,44.7345,44.7532,44.7252,44.7345,3505.0
2023-01-24 15:10:00,47.89,47.94,47.89,47.93,7654.0,44.7345,44.7812,44.7345,44.7719,7654.0
2023-01-24 15:15:00,47.93,47.93,47.88,47.9,5792.0,44.7719,44.7719,44.7252,44.7439,5792.0
2023-01-24 15:20:00,47.9,47.91,47.89,47.9,6047.0,44.7439,44.7532,44.7345,44.7439,6047.0
2023-01-24 15:25:00,47.89,47.92,47.89,47.9,5934.0,44.7345,44.7626,44.7345,44.7439,5934.0
2023-01-24 15:30:00,47.91,47.91,47.83,47.84,8582.0,44.7532,44.7532,44.6785,44.6878,8582.0
2023-01-24 15:35:00,47.84,47.85,47.82,47.84,19174.0,44.6878,44.6972,44.6691,44.6878,19174.0
2023-01-24 15:40:00,47.84,47.84,47.75,47.77,8434.0,44.6878,44.6878,44.6038,44.6224,8434.0
2023-01-24 15:45:00,47.77,47.8,47.76,47.79,13433.0,44.6224,44.6505,44.6131,44.6411,13433.0
2023-01-24 15:50:00,47.79,47.84,47.77,47.8,30260.0,44.6411,44.6878,44.6224,44.6505,30260.0
2023-01-24 15:55:00,47.81,47.84,47.8,47.81,46085.0,44.6598,44.6878,44.6505,44.6598,46085.0
2023-01-25 09:30:00,47.93,47.97,47.8,47.91,36523.0,44.7719,44.8093,44.6505,44.7532,36523.0
2023-01-25 09:35:00,47.9,47.94,47.86,47.91,16362.0,44.7439,44.7812,44.7065,44.7532,16362.0
2023-01-25 09:40:00,47.9,47.93,47.8,47.91,26728.0,44.7439,44.7719,44.6505,44.7532,26728.0
2023-01-25 09:45:00,47.94,48.05,47.93,48.03,31596.0,44.7812,44.884,44.7719,44.8653,31596.0
2023-01-25 09:50:00,48.03,48.07,47.88,47.9,26024.0,44.8653,44.9027,44.7252,44.7439,26024.0
2023-01-25 09:55:00,47.91,47.92,47.73,47.75,16208.0,44.7532,44.7626,44.5851,44.6038,16208.0
2023-01-25 10:00:00,47.74,47.81,47.67,47.69,22022.0,44.5944,44.6598,44.529,44.5477,22022.0
2023-01-25 10:05:00,47.67,47.8,47.66,47.76,11250.0,44.529,44.6505,44.5197,44.6131,11250.0
2023-01-25 10:10:00,47.76,47.76,47.67,47.67,6201.0,44.6131,44.6131,44.529,44.529,6201.0
2023-01-25 10:15:00,47.66,47.69,47.63,47.65,11001.0,44.5197,44.5477,44.4917,44.5103,11001.0
2023-01-25 10:20:00,47.64,47.65,47.52,47.52,9368.0,44.501,44.5103,44.3889,44.3889,9368.0
2023-01-25 10:25:00,47.53,47.55,47.5,47.55,4803.0,44.3983,44.4169,44.3702,44.4169,4803.0
2023-01-25 10:30:00,47.54,47.56,47.4,47.42,13271.0,44.4076,44.4263,44.2768,44.2955,13271.0
2023-01-25 10:35:00,47.41,47.44,47.29,47.29,10473.0,44.2862,44.3142,44.1741,44.1741,10473.0
2023-01-25 10:40:00,47.28,47.32,47.26,47.3,7270.0,44.1647,44.2021,44.146,44.1834,7270.0
2023-01-25 10:45:00,47.28,47.34,47.26,47.27,21264.0,44.1647,44.2208,44.146,44.1554,21264.0
2023-01-25 10:50:00,47.26,47.35,47.23,47.33,12695.0,44.146,44.2301,44.118,44.2114,12695.0
2023-01-25 10:55:00,47.33,47.4,47.33,47.4,14569.0,44.2114,44.2768,44.2114,44.2768,14569.0
2023-01-25 11:00:00,47.4,47.46,47.39,47.42,17729.0,44.2768,44.3329,44.2675,44.2955,17729.0
2023-01-25 11:05:00,47.42,47.45,47.37,47.37,8633.0,44.2955,44.3235,44.2488,44.2488,8633.0
2023-01-25 11:10:00,47.37,47.47,47.37,47.47,14552.0,44.2488,44.3422,44.2488,44.3422,14552.0
2023-01-25 11:15:00,47.47,47.57,47.44,47.57,39549.0,44.3422,44.4356,44.3142,44.4356,39549.0
2023-01-25 11:20:00,47.57,47.6,47.53,47.53,11621.0,44.4356,44.4636,44.3983,44.3983,11621.0
2023-01-25 11:25:00,47.54,47.58,47.51,47.56,6758.0,44.4076,44.445,44.3796,44.4263,6758.0
2023-01-25 11:30:00,47.56,47.59,47.48,47.49,16017.0,44.4263,44.4543,44.3515,44.3609,16017.0
2023-01-25 11:35:00,47.48,47.53,47.45,47.52,26031.0,44.3515,44.3983,44.3235,44.3889,26031.0
2023-01-25 11:40:00,47.52,47.57,47.51,47.54,22406.0,44.3889,44.4356,44.3796,44.4076,22406.0
2023-01-25 11:45:00,47.56,47.56,47.51,47.52,8432.0,44.4263,44.4263,44.3796,44.3889,8432.0
2023-01-25 11:50:00,47.53,47.65,47.52,47.62,8890.0,44.3983,44.5103,44.3889,44.4823,8890.0
2023-01-25 11:55:00,47.63,47.67,47.58,47.58,6610.0,44.4917,44.529,44.445,44.445,6610.0
2023-01-25 12:00:00,47.59,47.59,47.53,47.53,4871.0,44.4543,44.4543,44.3983,44.3983,4871.0
2023-01-25 12:05:00,47.52,47.52,47.5,47.51,4973.0,44.3889,44.3889,44.3702,44.3796,4973.0
2023-01-25 12:10:00,47.49,47.5,47.47,47.5,5918.0,44.3609,44.3702,44.3422,44.3702,5918.0
2023-01-25 12:15:00,47.5,47.51,47.47,47.47,5742.0,44.3702,44.3796,44.3422,44.3422,5742.0
2023-01-25 12:20:00,47.47,47.48,47.45,47.46,5737.0,44.3422,44.3515,44.3235,44.3329,5737.0
2023-01-25 12:25:00,47.45,47.47,47.43,47.45,5017.0,44.3235,44.3422,44.3048,44.3235,5017.0
2023-01-25 12:30:00,47.46,47.49,47.46,47.46,4489.0,44.3329,44.3609,44.3329,44.3329,4489.0
2023-01-25 12:35:00,47.46,47.51,47.46,47.49,3000.0,44.3329,44.3796,44.3329,44.3609,3000.0
2023-01-25 12:40:00,47.49,47.51,47.47,47.47,3179.0,44.3609,44.3796,44.3422,44.3422,3179.0
2023-01-25 12:45:00,47.47,47.48,47.47,47.48,3671.0,44.3422,44.3515,44.3422,44.3515,3671.0
2023-01-25 12:50:00,47.49,47.56,47.49,47.56,4317.0,44.3609,44.4263,44.3609,44.4263,4317.0
2023-01-25 12:55:00,47.56,47.56,47.51,47.51,6142.0,44.4263,44.4263,44.3796,44.3796,6142.0
2023-01-25 13:00:00,47.52,47.63,47.51,47.57,10762.0,44.3889,44.4917,44.3796,44.4356,10762.0
2023-01-25 13:05:00,47.57,47.62,47.57,47.59,2971.0,44.4356,44.4823,44.4356,44.4543,2971.0
2023-01-25 13:10:00,47.6,47.65,47.6,47.61,4290.0,44.4636,44.5103,44.4636,44.473,4290.0
2023-01-25 13:15:00,47.61,47.64,47.61,47.64,3500.0,44.473,44.501,44.473,44.501,3500.0
2023-01-25 13:20:00,47.63,47.67,47.63,47.67,6358.0,44.4917,44.529,44.4917,44.529,6358.0
2023-01-25 13:25:00,47.67,47.69,47.67,47.68,4824.0,44.529,44.5477,44.529,44.5384,4824.0
2023-01-25 13:30:00,47.69,47.71,47.67,47.69,6300.0,44.5477,44.5664,44.529,44.5477,6300.0
2023-01-25 13:35:00,47.71,47.74,47.71,47.74,2331.0,44.5664,44.5944,44.5664,44.5944,2331.0
2023-01-25 13:40:00,47.74,47.76,47.74,47.74,3781.0,44.5944,44.6131,44.5944,44.5944,3781.0
2023-01-25 13:45:00,47.75,47.8,47.75,47.8,6413.0,44.6038,44.6505,44.6038,44.6505,6413.0
2023-01-25 13:50:00,47.79,47.81,47.78,47.79,6089.0,44.6411,44.6598,44.6318,44.6411,6089.0
2023-01-25 13:55:00,47.79,47.79,47.76,47.78,6127.0,44.6411,44.6411,44.6131,44.6318,6127.0
2023-01-25 14:00:00,47.79,47.8,47.74,47.77,7281.0,44.6411,44.6505,44.5944,44.6224,7281.0
2023-01-25 14:05:00,47.76,47.78,47.76,47.77,3761.0,44.6131,44.6318,44.6131,44.6224,3761.0
2023-01-25 14:10:00,47.77,47.86,47.77,47.83,8019.0,44.6224,44.7065,44.6224,44.6785,8019.0
2023-01-25 14:15:00,47.84,47.93,47.84,47.93,12523.0,44.6878,44.7719,44.6878,44.7719,12523.0
2023-01-25 14:20:00,47.94,47.94,47.89,47.9,10379.0,44.7812,44.7812,44.7345,44.7439,10379.0
2023-01-25 14:25:00,47.88,47.89,47.78,47.78,13623.0,44.7252,44.7345,44.6318,44.6318,13623.0
2023-01-25 14:30:00,47.76,47.79,47.75,47.76,5443.0,44.6131,44.6411,44.6038,44.6131,5443.0
2023-01-25 14:35:00,47.75,47.77,47.75,47.75,2407.0,44.6038,44.6224,44.6038,44.6038,2407.0
2023-01-25 14:40:00,47.76,47.8,47.76,47.79,5349.0,44.6131,44.6505,44.6131,44.6411,5349.0
2023-01-25 14:45:00,47.79,47.83,47.77,47.8,6606.0,44.6411,44.6785,44.6224,44.6505,6606.0
2023-01-25 14:50:00,47.8,47.87,47.8,47.87,3563.0,44.6505,44.7159,44.6505,44.7159,3563.0
2023-01-25 14:55:00,47.86,47.91,47.86,47.87,5324.0,44.7065,44.7532,44.7065,44.7159,5324.0
2023-01-25 15:00:00,47.89,47.94,47.89,47.94,8785.0,44.7345,44.7812,44.7345,44.7812,8785.0
2023-01-25 15:05:00,47.96,48.01,47.96,48.01,7499.0,44.7999,44.8466,44.7999,44.8466,7499.0
2023-01-25 15:10:00,48.0,48.0,47.94,47.96,6493.0,44.8373,44.8373,44.7812,44.7999,6493.0
2023-01-25 15:15:00,47.97,47.97,47.93,47.95,5200.0,44.8093,44.8093,44.7719,44.7906,5200.0
2023-01-25 15:20:00,47.94,47.95,47.92,47.93,6696.0,44.7812,44.7906,44.7626,44.7719,6696.0
2023-01-25 15:25:00,47.93,47.97,47.9,47.92,19111.0,44.7719,44.8093,44.7439,44.7626,19111.0
2023-01-25 15:30:00,47.92,47.97,47.92,47.95,8658.0,44.7626,44.8093,44.7626,44.7906,8658.0
2023-01-25 15:35:00,47.95,47.99,47.91,47.98,9721.0,44.7906,44.8279,44.7532,44.8186,9721.0
2023-01-25 15:40:00,47.97,47.97,47.91,47.91,7201.0,44.8093,44.8093,44.7532,44.7532,7201.0
2023-01-25 15:45:00,47.92,47.92,47.87,47.9,15173.0,44.7626,44.7626,44.7159,44.7439,15173.0
2023-01-25 15:50:00,47.89,47.94,47.86,47.92,31268.0,44.7345,44.7812,44.7065,44.7626,31268.0
2023-01-25 15:55:00,47.92,47.98,47.92,47.97,29973.0,44.7626,44.8186,44.7626,44.8093,29973.0
2023-01-26 09:30:00,48.15,48.26,48.09,48.15,15317.0,44.9774,45.0802,44.9214,44.9774,15317.0
2023-01-26 09:35:00,48.17,48.19,48.13,48.16,10882.0,44.9961,45.0148,44.9587,44.9867,10882.0
2023-01-26 09:40:00,48.16,48.2,48.08,48.09,13812.0,44.9867,45.0241,44.912,44.9214,13812.0
2023-01-26 09:45:00,48.11,48.17,48.09,48.09,9558.0,44.94,44.9961,44.9214,44.9214,9558.0
2023-01-26 09:50:00,48.09,48.09,47.94,47.94,17541.0,44.9214,44.9214,44.7812,44.7812,17541.0
2023-01-26 09:55:00,47.94,47.95,47.86,47.88,5200.0,44.7812,44.7906,44.7065,44.7252,5200.0
2023-01-26 10:00:00,47.91,47.97,47.84,47.96,9656.0,44.7532,44.8093,44.6878,44.7999,9656.0
2023-01-26 10:05:00,47.99,48.02,47.92,47.98,7620.0,44.8279,44.856,44.7626,44.8186,7620.0
2023-01-26 10:10:00,47.99,48.13,47.96,48.11,7410.0,44.8279,44.9587,44.7999,44.94,7410.0
2023-01-26 10:15:00,48.13,48.27,48.13,48.26,23190.0,44.9587,45.0895,44.9587,45.0802,23190.0
2023-01-26 10:20:00,48.26,48.32,48.2,48.32,7634.0,45.0802,45.1362,45.0241,45.1362,7634.0
2023-01-26 10:25:00,48.32,48.34,48.26,48.28,21511.0,45.1362,45.1549,45.0802,45.0988,21511.0
2023-01-26 10:30:00,48.29,48.41,48.25,48.41,11659.0,45.1082,45.2203,45.0708,45.2203,11659.0
2023-01-26 10:35:00,48.4,48.4,48.26,48.27,31602.0,45.2109,45.2109,45.0802,45.0895,31602.0
2023-01-26 10:40:00,48.27,48.29,48.24,48.24,15885.0,45.0895,45.1082,45.0615,45.0615,15885.0
2023-01-26 10:45:00,48.21,48.26,48.2,48.26,7368.0,45.0335,45.0802,45.0241,45.0802,7368.0
2023-01-26 10:50:00,48.25,48.25,48.1,48.1,20779.0,45.0708,45.0708,44.9307,44.9307,20779.0
2023-01-26 10:55:00,48.09,48.09,48.02,48.02,13084.0,44.9214,44.9214,44.856,44.856,13084.0
2023-01-26 11:00:00,48.03,48.13,48.01,48.13,10799.0,44.8653,44.9587,44.8466,44.9587,10799.0
2023-01-26 11:05:00,48.14,48.14,48.02,48.02,5082.0,44.9681,44.9681,44.856,44.856,5082.0
2023-01-26 11:10:00,48.03,48.07,48.02,48.06,6081.0,44.8653,44.9027,44.856,44.8933,6081.0
2023-01-26 11:15:00,48.07,48.16,48.07,48.1,4731.0,44.9027,44.9867,44.9027,44.9307,4731.0
2023-01-26 11:20:00,48.09,48.09,48.03,48.03,7600.0,44.9214,44.9214,44.8653,44.8653,7600.0
2023-01-26 11:25:00,47.98,48.07,47.97,48.07,9853.0,44.8186,44.9027,44.8093,44.9027,9853.0
2023-01-26 11:30:00,48.06,48.09,48.05,48.08,11065.0,44.8933,44.9214,44.884,44.912,11065.0
2023-01-26 11:35:00,48.09,48.09,48.02,48.04,5924.0,44.9214,44.9214,44.856,44.8747,5924.0
2023-01-26 11:40:00,48.05,48.14,48.04,48.13,6967.0,44.884,44.9681,44.8747,44.9587,6967.0
2023-01-26 11:45:00,48.13,48.16,48.13,48.13,5983.0,44.9587,44.9867,44.9587,44.9587,5983.0
2023-01-26 11:50:00,48.13,48.13,48.11,48.12,6175.0,44.9587,44.9587,44.94,44.9494,6175.0
2023-01-26 11:55:00,48.1,48.18,48.1,48.18,5337.0,44.9307,45.0054,44.9307,45.0054,5337.0
2023-01-26 12:00:00,48.18,48.22,48.18,48.2,5530.0,45.0054,45.0428,45.0054,45.0241,5530.0
2023-01-26 12:05:00,48.2,48.27,48.2,48.27,6100.0,45.0241,45.0895,45.0241,45.0895,6100.0
2023-01-26 12:10:00,48.27,48.34,48.27,48.31,7392.0,45.0895,45.1549,45.0895,45.1269,7392.0
2023-01-26 12:15:00,48.31,48.31,48.26,48.26,6180.0,45.1269,45.1269,45.0802,45.0802,6180.0
2023-01-26 12:20:00,48.27,48.29,48.26,48.26,5677.0,45.0895,45.1082,45.0802,45.0802,5677.0
2023-01-26 12:25:00,48.27,48.28,48.24,48.27,5697.0,45.0895,45.0988,45.0615,45.0895,5697.0
2023-01-26 12:30:00,48.27,48.29,48.26,48.29,3300.0,45.0895,45.1082,45.0802,45.1082,3300.0
2023-01-26 12:35:00,48.28,48.31,48.28,48.31,3200.0,45.0988,45.1269,45.0988,45.1269,3200.0
2023-01-26 12:40:00,48.3,48.3,48.25,48.25,8090.0,45.1175,45.1175,45.0708,45.0708,8090.0
2023-01-26 12:45:00,48.26,48.28,48.21,48.22,7750.0,45.0802,45.0988,45.0335,45.0428,7750.0
2023-01-26 12:50:00,48.23,48.3,48.23,48.28,3685.0,45.0521,45.1175,45.0521,45.0988,3685.0
2023-01-26 12:55:00,48.29,48.29,48.23,48.24,5540.0,45.1082,45.1082,45.0521,45.0615,5540.0
2023-01-26 13:00:00,48.24,48.29,48.24,48.28,8421.0,45.0615,45.1082,45.0615,45.0988,8421.0
2023-01-26 13:05:00,48.27,48.27,48.2,48.22,7134.0,45.0895,45.0895,45.0241,45.0428,7134.0
2023-01-26 13:10:00,48.22,48.25,48.22,48.25,6441.0,45.0428,45.0708,45.0428,45.0708,6441.0
2023-01-26 13:15:00,48.25,48.27,48.24,48.24,5607.0,45.0708,45.0895,45.0615,45.0615,5607.0
2023-01-26 13:20:00,48.24,48.28,48.24,48.28,3336.0,45.0615,45.0988,45.0615,45.0988,3336.0
2023-01-26 13:25:00,48.28,48.28,48.25,48.26,9175.0,45.0988,45.0988,45.0708,45.0802,9175.0
2023-01-26 13:30:00,48.27,48.28,48.25,48.25,7567.0,45.0895,45.0988,45.0708,45.0708,7567.0
2023-01-26 13:35:00,48.25,48.34,48.25,48.34,5139.0,45.0708,45.1549,45.0708,45.1549,5139.0
2023-01-26 13:40:00,48.35,48.4,48.35,48.39,6686.0,45.1642,45.2109,45.1642,45.2016,6686.0
2023-01-26 13:45:00,48.39,48.42,48.38,48.39,7401.0,45.2016,45.2296,45.1922,45.2016,7401.0
2023-01-26 13:50:00,48.39,48.39,48.34,48.34,3921.0,45.2016,45.2016,45.1549,45.1549,3921.0
2023-01-26 13:55:00,48.34,48.35,48.32,48.34,3084.0,45.1549,45.1642,45.1362,45.1549,3084.0
2023-01-26 14:00:00,48.33,48.33,48.29,48.31,3951.0,45.1455,45.1455,45.1082,45.1269,3951.0
2023-01-26 14:05:00,48.31,48.31,48.27,48.29,10174.0,45.1269,45.1269,45.0895,45.1082,10174.0
2023-01-26 14:10:00,48.29,48.3,48.27,48.27,5525.0,45.1082,45.1175,45.0895,45.0895,5525.0
2023-01-26 14:15:00,48.27,48.27,48.24,48.26,1999.0,45.0895,45.0895,45.0615,45.0802,1999.0
2023-01-26 14:20:00,48.27,48.27,48.25,48.26,6391.0,45.0895,45.0895,45.0708,45.0802,6391.0
2023-01-26 14:25:00,48.26,48.27,48.22,48.25,6035.0,45.0802,45.0895,45.0428,45.0708,6035.0
2023-01-26 14:30:00,48.25,48.27,48.25,48.26,5096.0,45.0708,45.0895,45.0708,45.0802,5096.0
2023-01-26 14:35:00,48.27,48.27,48.27,48.27,6054.0,45.0895,45.0895,45.0895,45.0895,6054.0
2023-01-26 14:40:00,48.28,48.35,48.28,48.35,16156.0,45.0988,45.1642,45.0988,45.1642,16156.0
2023-01-26 14:45:00,48.36,48.38,48.34,48.35,7016.0,45.1736,45.1922,45.1549,45.1642,7016.0
2023-01-26 14:50:00,48.33,48.33,48.3,48.32,6792.0,45.1455,45.1455,45.1175,45.1362,6792.0
2023-01-26 14:55:00,48.33,48.34,48.31,48.32,5704.0,45.1455,45.1549,45.1269,45.1362,5704.0
2023-01-26 15:00:00,48.32,48.36,48.32,48.36,10196.0,45.1362,45.1736,45.1362,45.1736,10196.0
2023-01-26 15:05:00,48.36,48.39,48.33,48.34,9697.0,45.1736,45.2016,45.1455,45.1549,9697.0
2023-01-26 15:10:00,48.34,48.36,48.34,48.35,5862.0,45.1549,45.1736,45.1549,45.1642,5862.0
2023-01-26 15:15:00,48.36,48.39,48.36,48.38,9332.0,45.1736,45.2016,45.1736,45.1922,9332.0
2023-01-26 15:20:00,48.38,48.46,48.37,48.45,14337.0,45.1922,45.267,45.1829,45.2576,14337.0
2023-01-26 15:25:00,48.45,48.47,48.42,48.42,8945.0,45.2576,45.2763,45.2296,45.2296,8945.0
2023-01-26 15:30:00,48.4,48.42,48.39,48.41,9667.0,45.2109,45.2296,45.2016,45.2203,9667.0
2023-01-26 15:35:00,48.4,48.4,48.36,48.37,12237.0,45.2109,45.2109,45.1736,45.1829,12237.0
2023-01-26 15:40:00,48.38,48.4,48.32,48.32,11628.0,45.1922,45.2109,45.1362,45.1362,11628.0
2023-01-26 15:45:00,48.33,48.33,48.29,48.3,13328.0,45.1455,45.1455,45.1082,45.1175,13328.0
2023-01-26 15:50:00,48.29,48.33,48.25,48.25,42690.0,45.1082,45.1455,45.0708,45.0708,42690.0
2023-01-26 15:55:00,48.25,48.33,48.25,48.33,55374.0,45.0708,45.1455,45.0708,45.1455,55374.0
2023-01-27 09:30:00,48.05,48.12,47.98,48.1,14829.0,44.884,44.9494,44.8186,44.9307,14829.0
2023-01-27 09:35:00,48.1,48.13,48.02,48.05,8583.0,44.9307,44.9587,44.856,44.884,8583.0
2023-01-27 09:40:00,48.02,48.14,48.01,48.11,10218.0,44.856,44.9681,44.8466,44.94,10218.0
2023-01-27 09:45:00,48.12,48.22,48.12,48.18,5896.0,44.9494,45.0428,44.9494,45.0054,5896.0
2023-01-27 09:50:00,48.19,48.21,48.16,48.2,2900.0,45.0148,45.0335,44.9867,45.0241,2900.0
2023-01-27 09:55:00,48.2,48.22,48.17,48.2,5883.0,45.0241,45.0428,44.9961,45.0241,5883.0
2023-01-27 10:00:00,48.21,48.29,48.11,48.29,6304.0,45.0335,45.1082,44.94,45.1082,6304.0
2023-01-27 10:05:00,48.29,48.39,48.29,48.37,4477.0,45.1082,45.2016,45.1082,45.1829,4477.0
2023-01-27 10:10:00,48.38,48.42,48.3,48.31,28981.0,45.1922,45.2296,45.1175,45.1269,28981.0
2023-01-27 10:15:00,48.32,48.38,48.3,48.35,31500.0,45.1362,45.1922,45.1175,45.1642,31500.0
2023-01-27 10:20:00,48.36,48.36,48.26,48.28,7129.0,45.1736,45.1736,45.0802,45.0988,7129.0
2023-01-27 10:25:00,48.28,48.29,48.24,48.29,3957.0,45.0988,45.1082,45.0615,45.1082,3957.0
2023-01-27 10:30:00,48.3,48.3,48.25,48.25,3400.0,45.1175,45.1175,45.0708,45.0708,3400.0
2023-01-27 10:35:00,48.23,48.27,48.23,48.26,2402.0,45.0521,45.0895,45.0521,45.0802,2402.0
2023-01-27 10:40:00,48.24,48.27,48.23,48.24,4854.0,45.0615,45.0895,45.0521,45.0615,4854.0
2023-01-27 10:45:00,48.23,48.23,48.13,48.13,4900.0,45.0521,45.0521,44.9587,44.9587,4900.0
2023-01-27 10:50:00,48.16,48.16,48.12,48.13,4800.0,44.9867,44.9867,44.9494,44.9587,4800.0
2023-01-27 10:55:00,48.11,48.11,48.05,48.11,7121.0,44.94,44.94,44.884,44.94,7121.0
2023-01-27 11:00:00,48.09,48.1,48.07,48.1,1940.0,44.9214,44.9307,44.9027,44.9307,1940.0
2023-01-27 11:05:00,48.12,48.16,48.1,48.11,3847.0,44.9494,44.9867,44.9307,44.94,3847.0
2023-01-27 11:10:00,48.12,48.14,48.1,48.12,3427.0,44.9494,44.9681,44.9307,44.9494,3427.0
2023-01-27 11:15:00,48.14,48.19,48.12,48.18,3808.0,44.9681,45.0148,44.9494,45.0054,3808.0
2023-01-27 11:20:00,48.2,48.24,48.2,48.22,5100.0,45.0241,45.0615,45.0241,45.0428,5100.0
2023-01-27 11:25:00,48.22,48.26,48.22,48.26,6084.0,45.0428,45.0802,45.0428,45.0802,6084.0
2023-01-27 11:30:00,48.28,48.41,48.28,48.41,10150.0,45.0988,45.2203,45.0988,45.2203,10150.0
2023-01-27 11:35:00,48.41,48.41,48.37,48.38,2958.0,45.2203,45.2203,45.1829,45.1922,2958.0
2023-01-27 11:40:00,48.38,48.44,48.38,48.42,3996.0,45.1922,45.2483,45.1922,45.2296,3996.0
2023-01-27 11:45:00,48.42,48.45,48.41,48.43,7083.0,45.2296,45.2576,45.2203,45.239,7083.0
2023-01-27 11:50:00,48.44,48.44,48.38,48.39,4823.0,45.2483,45.2483,45.1922,45.2016,4823.0
2023-01-27 11:55:00,48.4,48.41,48.4,48.41,1800.0,45.2109,45.2203,45.2109,45.2203,1800.0
2023-01-27 12:00:00,48.41,48.42,48.39,48.39,5500.0,45.2203,45.2296,45.2016,45.2016,5500.0
2023-01-27 12:05:00,48.39,48.45,48.39,48.43,4133.0,45.2016,45.2576,45.2016,45.239,4133.0
2023-01-27 12:10:00,48.44,48.44,48.38,48.39,5400.0,45.2483,45.2483,45.1922,45.2016,5400.0
2023-01-27 12:15:00,48.39,48.44,48.39,48.44,4021.0,45.2016,45.2483,45.2016,45.2483,4021.0
2023-01-27 12:20:00,48.44,48.48,48.44,48.48,5303.0,45.2483,45.2857,45.2483,45.2857,5303.0
2023-01-27 12:25:00,48.48,48.48,48.41,48.43,3300.0,45.2857,45.2857,45.2203,45.239,3300.0
2023-01-27 12:30:00,48.42,48.46,48.42,48.46,2500.0,45.2296,45.267,45.2296,45.267,2500.0
2023-01-27 12:35:00,48.45,48.48,48.45,48.46,3455.0,45.2576,45.2857,45.2576,45.267,3455.0
2023-01-27 12:40:00,48.47,48.47,48.42,48.44,1900.0,45.2763,45.2763,45.2296,45.2483,1900.0
2023-01-27 12:45:00,48.43,48.46,48.43,48.45,3100.0,45.239,45.267,45.239,45.2576,3100.0
2023-01-27 12:50:00,48.45,48.46,48.42,48.43,10292.0,45.2576,45.267,45.2296,45.239,10292.0
2023-01-27 12:55:00,48.41,48.45,48.41,48.43,7010.0,45.2203,45.2576,45.2203,45.239,7010.0
2023-01-27 13:00:00,48.44,48.48,48.44,48.46,2591.0,45.2483,45.2857,45.2483,45.267,2591.0
2023-01-27 13:05:00,48.45,48.45,48.43,48.43,2186.0,45.2576,45.2576,45.239,45.239,2186.0
2023-01-27 13:10:00,48.42,48.43,48.4,48.41,8777.0,45.2296,45.239,45.2109,45.2203,8777.0
2023-01-27 13:15:00,48.41,48.41,48.38,48.39,7162.0,45.2203,45.2203,45.1922,45.2016,7162.0
2023-01-27 13:20:00,48.41,48.42,48.41,48.41,2588.0,45.2203,45.2296,45.2203,45.2203,2588.0
2023-01-27 13:25:00,48.41,48.41,48.39,48.4,3329.0,45.2203,45.2203,45.2016,45.2109,3329.0
2023-01-27 13:30:00,48.41,48.43,48.41,48.41,3072.0,45.2203,45.239,45.2203,45.2203,3072.0
2023-01-27 13:35:00,48.44,48.44,48.43,48.43,5540.0,45.2483,45.2483,45.239,45.239,5540.0
2023-01-27 13:40:00,48.43,48.43,48.37,48.4,6178.0,45.239,45.239,45.1829,45.2109,6178.0
2023-01-27 13:45:00,48.41,48.43,48.41,48.43,6558.0,45.2203,45.239,45.2203,45.239,6558.0
2023-01-27 13:50:00,48.43,48.43,48.42,48.43,4642.0,45.239,45.239,45.2296,45.239,4642.0
2023-01-27 13:55:00,48.44,48.45,48.43,48.45,7861.0,45.2483,45.2576,45.239,45.2576,7861.0
2023-01-27 14:00:00,48.45,48.49,48.45,48.48,8223.0,45.2576,45.295,45.2576,45.2857,8223.0
2023-01-27 14:05:00,48.48,48.48,48.45,48.47,3743.0,45.2857,45.2857,45.2576,45.2763,3743.0
2023-01-27 14:10:00,48.48,48.48,48.47,48.48,3801.0,45.2857,45.2857,45.2763,45.2857,3801.0
2023-01-27 14:15:00,48.49,48.52,48.48,48.49,9232.0,45.295,45.323,45.2857,45.295,9232.0
2023-01-27 14:20:00,48.49,48.51,48.48,48.51,4935.0,45.295,45.3137,45.2857,45.3137,4935.0
2023-01-27 14:25:00,48.51,48.52,48.49,48.52,5800.0,45.3137,45.323,45.295,45.323,5800.0
2023-01-27 14:30:00,48.52,48.55,48.52,48.52,5369.0,45.323,45.351,45.323,45.323,5369.0
2023-01-27 14:35:00,48.53,48.57,48.53,48.57,3117.0,45.3324,45.3697,45.3324,45.3697,3117.0
2023-01-27 14:40:00,48.57,48.6,48.56,48.57,13021.0,45.3697,45.3978,45.3604,45.3697,13021.0
2023-01-27 14:45:00,48.58,48.63,48.58,48.63,6574.0,45.3791,45.4258,45.3791,45.4258,6574.0
2023-01-27 14:50:00,48.63,48.63,48.61,48.63,5909.0,45.4258,45.4258,45.4071,45.4258,5909.0
2023-01-27 14:55:00,48.63,48.66,48.63,48.66,5763.0,45.4258,45.4538,45.4258,45.4538,5763.0
2023-01-27 15:00:00,48.66,48.67,48.66,48.67,3847.0,45.4538,45.4631,45.4538,45.4631,3847.0
2023-01-27 15:05:00,48.69,48.72,48.68,48.72,3272.0,45.4818,45.5098,45.4725,45.5098,3272.0
2023-01-27 15:10:00,48.71,48.72,48.68,48.68,7894.0,45.5005,45.5098,45.4725,45.4725,7894.0
2023-01-27 15:15:00,48.68,48.69,48.66,48.68,9650.0,45.4725,45.4818,45.4538,45.4725,9650.0
2023-01-27 15:20:00,48.68,48.68,48.64,48.68,11916.0,45.4725,45.4725,45.4351,45.4725,11916.0
2023-01-27 15:25:00,48.67,48.67,48.65,48.67,8721.0,45.4631,45.4631,45.4445,45.4631,8721.0
2023-01-27 15:30:00,48.67,48.7,48.65,48.67,18277.0,45.4631,45.4912,45.4445,45.4631,18277.0
2023-01-27 15:35:00,48.68,48.73,48.68,48.7,32745.0,45.4725,45.5192,45.4725,45.4912,32745.0
2023-01-27 15:40:00,48.7,48.72,48.63,48.63,22881.0,45.4912,45.5098,45.4258,45.4258,22881.0
2023-01-27 15:45:00,48.63,48.64,48.59,48.61,18079.0,45.4258,45.4351,45.3884,45.4071,18079.0
2023-01-27 15:50:00,48.61,48.63,48.55,48.55,37183.0,45.4071,45.4258,45.351,45.351,37183.0
2023-01-27 15:55:00,48.56,48.58,48.48,48.51,37223.0,45.3604,45.3791,45.2857,45.3137,37223.0
2023-01-30 09:30:00,48.12,48.33,48.12,48.28,18555.0,44.9494,45.1455,44.9494,45.0988,18555.0
2023-01-30 09:35:00,48.27,48.33,48.23,48.33,5482.0,45.0895,45.1455,45.0521,45.1455,5482.0
2023-01-30 09:40:00,48.34,48.39,48.28,48.39,11270.0,45.1549,45.2016,45.0988,45.2016,11270.0
2023-01-30 09:45:00,48.38,48.49,48.38,48.47,12464.0,45.1922,45.295,45.1922,45.2763,12464.0
2023-01-30 09:50:00,48.48,48.49,48.33,48.34,8149.0,45.2857,45.295,45.1455,45.1549,8149.0
2023-01-30 09:55:00,48.33,48.46,48.32,48.46,8088.0,45.1455,45.267,45.1362,45.267,8088.0
2023-01-30 10:00:00,48.46,48.46,48.41,48.41,8963.0,45.267,45.267,45.2203,45.2203,8963.0
2023-01-30 10:05:00,48.41,48.42,48.38,48.4,7748.0,45.2203,45.2296,45.1922,45.2109,7748.0
2023-01-30 10:10:00,48.4,48.4,48.34,48.35,9671.0,45.2109,45.2109,45.1549,45.1642,9671.0
2023-01-30 10:15:00,48.35,48.35,48.27,48.34,8783.0,45.1642,45.1642,45.0895,45.1549,8783.0
2023-01-30 10:20:00,48.34,48.38,48.29,48.31,6553.0,45.1549,45.1922,45.1082,45.1269,6553.0
2023-01-30 10:25:00,48.32,48.39,48.28,48.39,12226.0,45.1362,45.2016,45.0988,45.2016,12226.0
2023-01-30 10:30:00,48.4,48.41,48.29,48.31,9356.0,45.2109,45.2203,45.1082,45.1269,9356.0
2023-01-30 10:35:00,48.31,48.33,48.24,48.26,9070.0,45.1269,45.1455,45.0615,45.0802,9070.0
2023-01-30 10:40:00,48.26,48.27,48.23,48.26,6149.0,45.0802,45.0895,45.0521,45.0802,6149.0
2023-01-30 10:45:00,48.26,48.28,48.22,48.28,9182.0,45.0802,45.0988,45.0428,45.0988,9182.0
2023-01-30 10:50:00,48.28,48.3,48.22,48.25,12467.0,45.0988,45.1175,45.0428,45.0708,12467.0
2023-01-30 10:55:00,48.25,48.29,48.24,48.29,5815.0,45.0708,45.1082,45.0615,45.1082,5815.0
2023-01-30 11:00:00,48.28,48.3,48.28,48.3,5042.0,45.0988,45.1175,45.0988,45.1175,5042.0
2023-01-30 11:05:00,48.29,48.31,48.27,48.31,6973.0,45.1082,45.1269,45.0895,45.1269,6973.0
2023-01-30 11:10:00,48.31,48.39,48.31,48.37,5379.0,45.1269,45.2016,45.1269,45.1829,5379.0
2023-01-30 11:15:00,48.37,48.42,48.37,48.42,4356.0,45.1829,45.2296,45.1829,45.2296,4356.0
2023-01-30 11:20:00,48.42,48.42,48.33,48.34,8153.0,45.2296,45.2296,45.1455,45.1549,8153.0
2023-01-30 11:25:00,48.34,48.38,48.31,48.38,11779.0,45.1549,45.1922,45.1269,45.1922,11779.0
2023-01-30 11:30:00,48.38,48.4,48.33,48.36,6234.0,45.1922,45.2109,45.1455,45.1736,6234.0
2023-01-30 11:35:00,48.35,48.37,48.34,48.35,8482.0,45.1642,45.1829,45.1549,45.1642,8482.0
2023-01-30 11:40:00,48.35,48.36,48.27,48.27,5348.0,45.1642,45.1736,45.0895,45.0895,5348.0
2023-01-30 11:45:00,48.27,48.32,48.26,48.31,10351.0,45.0895,45.1362,45.0802,45.1269,10351.0
2023-01-30 11:50:00,48.3,48.33,48.26,48.26,10638.0,45.1175,45.1455,45.0802,45.0802,10638.0
2023-01-30 11:55:00,48.25,48.34,48.22,48.34,8067.0,45.0708,45.1549,45.0428,45.1549,8067.0
2023-01-30 12:00:00,48.34,48.34,48.33,48.33,3260.0,45.1549,45.1549,45.1455,45.1455,3260.0
2023-01-30 12:05:00,48.32,48.33,48.32,48.33,2494.0,45.1362,45.1455,45.1362,45.1455,2494.0
2023-01-30 12:10:00,48.34,48.34,48.31,48.34,3282.0,45.1549,45.1549,45.1269,45.1549,3282.0
2023-01-30 12:15:00,48.34,48.38,48.32,48.33,9069.0,45.1549,45.1922,45.1362,45.1455,9069.0
2023-01-30 12:20:00,48.31,48.31,48.26,48.26,4511.0,45.1269,45.1269,45.0802,45.0802,4511.0
2023-01-30 12:25:00,48.26,48.28,48.24,48.28,9022.0,45.0802,45.0988,45.0615,45.0988,9022.0
2023-01-30 12:30:00,48.28,48.3,48.27,48.29,5159.0,45.0988,45.1175,45.0895,45.1082,5159.0
2023-01-30 12:35:00,48.29,48.29,48.26,48.26,3840.0,45.1082,45.1082,45.0802,45.0802,3840.0
2023-01-30 12:40:00,48.25,48.29,48.25,48.28,3097.0,45.0708,45.1082,45.0708,45.0988,3097.0
2023-01-30 12:45:00,48.27,48.28,48.24,48.28,13393.0,45.0895,45.0988,45.0615,45.0988,13393.0
2023-01-30 12:50:00,48.28,48.29,48.24,48.29,7723.0,45.0988,45.1082,45.0615,45.1082,7723.0
2023-01-30 12:55:00,48.29,48.3,48.25,48.27,4515.0,45.1082,45.1175,45.0708,45.0895,4515.0
2023-01-30 13:00:00,48.27,48.28,48.24,48.28,4582.0,45.0895,45.0988,45.0615,45.0988,4582.0
2023-01-30 13:05:00,48.29,48.31,48.28,48.31,4293.0,45.1082,45.1269,45.0988,45.1269,4293.0
2023-01-30 13:10:00,48.32,48.33,48.28,48.33,9170.0,45.1362,45.1455,45.0988,45.1455,9170.0
2023-01-30 13:15:00,48.33,48.43,48.32,48.42,3533.0,45.1455,45.239,45.1362,45.2296,3533.0
2023-01-30 13:20:00,48.42,48.42,48.41,48.42,600.0,45.2296,45.2296,45.2203,45.2296,600.0
2023-01-30 13:25:00,48.42,48.42,48.38,48.4,3276.0,45.2296,45.2296,45.1922,45.2109,3276.0
2023-01-30 13:30:00,48.39,48.4,48.34,48.35,3512.0,45.2016,45.2109,45.1549,45.1642,3512.0
2023-01-30 13:35:00,48.35,48.36,48.34,48.35,2968.0,45.1642,45.1736,45.1549,45.1642,2968.0
2023-01-30 13:40:00,48.36,48.36,48.34,48.35,4073.0,45.1736,45.1736,45.1549,45.1642,4073.0
2023-01-30 13:45:00,48.35,48.35,48.31,48.34,3920.0,45.1642,45.1642,45.1269,45.1549,3920.0
2023-01-30 13:50:00,48.34,48.34,48.3,48.32,1946.0,45.1549,45.1549,45.1175,45.1362,1946.0
2023-01-30 13:55:00,48.33,48.33,48.29,48.3,1720.0,45.1455,45.1455,45.1082,45.1175,1720.0
2023-01-30 14:00:00,48.31,48.35,48.3,48.35,5010.0,45.1269,45.1642,45.1175,45.1642,5010.0
2023-01-30 14:05:00,48.36,48.36,48.3,48.3,3928.0,45.1736,45.1736,45.1175,45.1175,3928.0
2023-01-30 14:10:00,48.3,48.31,48.28,48.29,3177.0,45.1175,45.1269,45.0988,45.1082,3177.0
2023-01-30 14:15:00,48.29,48.29,48.27,48.29,5027.0,45.1082,45.1082,45.0895,45.1082,5027.0
2023-01-30 14:20:00,48.29,48.32,48.27,48.27,5398.0,45.1082,45.1362,45.0895,45.0895,5398.0
2023-01-30 14:25:00,48.28,48.28,48.26,48.27,5769.0,45.0988,45.0988,45.0802,45.0895,5769.0
2023-01-30 14:30:00,48.27,48.27,48.25,48.26,4356.0,45.0895,45.0895,45.0708,45.0802,4356.0
2023-01-30 14:35:00,48.26,48.31,48.24,48.29,10335.0,45.0802,45.1269,45.0615,45.1082,10335.0
2023-01-30 14:40:00,48.29,48.29,48.24,48.28,11121.0,45.1082,45.1082,45.0615,45.0988,11121.0
2023-01-30 14:45:00,48.28,48.28,48.24,48.25,3365.0,45.0988,45.0988,45.0615,45.0708,3365.0
2023-01-30 14:50:00,48.25,48.27,48.24,48.27,8913.0,45.0708,45.0895,45.0615,45.0895,8913.0
2023-01-30 14:55:00,48.27,48.32,48.25,48.32,5249.0,45.0895,45.1362,45.0708,45.1362,5249.0
2023-01-30 15:00:00,48.32,48.35,48.32,48.32,9642.0,45.1362,45.1642,45.1362,45.1362,9642.0
2023-01-30 15:05:00,48.31,48.31,48.26,48.3,10171.0,45.1269,45.1269,45.0802,45.1175,10171.0
2023-01-30 15:10:00,48.3,48.31,48.27,48.28,12855.0,45.1175,45.1269,45.0895,45.0988,12855.0
2023-01-30 15:15:00,48.27,48.28,48.23,48.24,11140.0,45.0895,45.0988,45.0521,45.0615,11140.0
2023-01-30 15:20:00,48.24,48.24,48.19,48.21,8762.0,45.0615,45.0615,45.0148,45.0335,8762.0
2023-01-30 15:25:00,48.2,48.21,48.17,48.19,20196.0,45.0241,45.0335,44.9961,45.0148,20196.0
2023-01-30 15:30:00,48.18,48.26,48.16,48.26,11860.0,45.0054,45.0802,44.9867,45.0802,11860.0
2023-01-30 15:35:00,48.26,48.3,48.26,48.3,13778.0,45.0802,45.1175,45.0802,45.1175,13778.0
2023-01-30 15:40:00,48.28,48.29,48.25,48.28,16805.0,45.0988,45.1082,45.0708,45.0988,16805.0
2023-01-30 15:45:00,48.28,48.3,48.26,48.28,13427.0,45.0988,45.1175,45.0802,45.0988,13427.0
2023-01-30 15:50:00,48.29,48.35,48.24,48.25,47115.0,45.1082,45.1642,45.0615,45.0708,47115.0
2023-01-30 15:55:00,48.24,48.24,48.18,48.23,56339.0,45.0615,45.0615,45.0054,45.0521,56339.0
2023-01-31 09:30:00,48.12,48.3,48.06,48.06,12767.0,44.9494,45.1175,44.8933,44.8933,12767.0
2023-01-31 09:35:00,48.07,48.28,48.05,48.23,15523.0,44.9027,45.0988,44.884,45.0521,15523.0
2023-01-31 09:40:00,48.22,48.34,48.22,48.29,8221.0,45.0428,45.1549,45.0428,45.1082,8221.0
2023-01-31 09:45:00,48.27,48.35,48.21,48.3,10711.0,45.0895,45.1642,45.0335,45.1175,10711.0
2023-01-31 09:50:00,48.28,48.3,48.22,48.27,5049.0,45.0988,45.1175,45.0428,45.0895,5049.0
2023-01-31 09:55:00,48.27,48.3,48.16,48.17,7300.0,45.0895,45.1175,44.9867,44.9961,7300.0
2023-01-31 10:00:00,48.18,48.21,48.13,48.13,5659.0,45.0054,45.0335,44.9587,44.9587,5659.0
2023-01-31 10:05:00,48.13,48.25,48.11,48.12,7689.0,44.9587,45.0708,44.94,44.9494,7689.0
2023-01-31 10:10:00,48.1,48.26,48.08,48.23,5660.0,44.9307,45.0802,44.912,45.0521,5660.0
2023-01-31 10:15:00,48.22,48.27,48.22,48.26,1800.0,45.0428,45.0895,45.0428,45.0802,1800.0
2023-01-31 10:20:00,48.26,48.31,48.23,48.25,2409.0,45.0802,45.1269,45.0521,45.0708,2409.0
2023-01-31 10:25:00,48.26,48.32,48.22,48.3,7373.0,45.0802,45.1362,45.0428,45.1175,7373.0
2023-01-31 10:30:00,48.31,48.33,48.28,48.28,3016.0,45.1269,45.1455,45.0988,45.0988,3016.0
2023-01-31 10:35:00,48.27,48.32,48.25,48.25,7622.0,45.0895,45.1362,45.0708,45.0708,7622.0
2023-01-31 10:40:00,48.25,48.29,48.23,48.28,5200.0,45.0708,45.1082,45.0521,45.0988,5200.0
2023-01-31 10:45:00,48.27,48.3,48.22,48.23,3779.0,45.0895,45.1175,45.0428,45.0521,3779.0
2023-01-31 10:50:00,48.23,48.28,48.2,48.21,5309.0,45.0521,45.0988,45.0241,45.0335,5309.0
2023-01-31 10:55:00,48.22,48.23,48.2,48.2,2961.0,45.0428,45.0521,45.0241,45.0241,2961.0
2023-01-31 11:00:00,48.22,48.29,48.22,48.28,5417.0,45.0428,45.1082,45.0428,45.0988,5417.0
2023-01-31 11:05:00,48.28,48.28,48.2,48.21,3169.0,45.0988,45.0988,45.0241,45.0335,3169.0
2023-01-31 11:10:00,48.2,48.2,48.15,48.16,4257.0,45.0241,45.0241,44.9774,44.9867,4257.0
2023-01-31 11:15:00,48.18,48.19,48.13,48.19,6274.0,45.0054,45.0148,44.9587,45.0148,6274.0
2023-01-31 11:20:00,48.18,48.18,48.16,48.16,3560.0,45.0054,45.0054,44.9867,44.9867,3560.0
2023-01-31 11:25:00,48.15,48.21,48.15,48.21,5687.0,44.9774,45.0335,44.9774,45.0335,5687.0
2023-01-31 11:30:00,48.2,48.26,48.2,48.24,2371.0,45.0241,45.0802,45.0241,45.0615,2371.0
2023-01-31 11:35:00,48.25,48.28,48.23,48.24,3250.0,45.0708,45.0988,45.0521,45.0615,3250.0
2023-01-31 11:40:00,48.24,48.27,48.23,48.27,10107.0,45.0615,45.0895,45.0521,45.0895,10107.0
2023-01-31 11:45:00,48.27,48.28,48.23,48.23,1825.0,45.0895,45.0988,45.0521,45.0521,1825.0
2023-01-31 11:50:00,48.23,48.24,48.22,48.24,1597.0,45.0521,45.0615,45.0428,45.0615,1597.0
2023-01-31 11:55:00,48.24,48.24,48.21,48.21,1728.0,45.0615,45.0615,45.0335,45.0335,1728.0
2023-01-31 12:00:00,48.2,48.2,48.14,48.17,2343.0,45.0241,45.0241,44.9681,44.9961,2343.0
2023-01-31 12:05:00,48.17,48.17,48.14,48.17,4756.0,44.9961,44.9961,44.9681,44.9961,4756.0
2023-01-31 12:10:00,48.17,48.17,48.12,48.12,1483.0,44.9961,44.9961,44.9494,44.9494,1483.0
2023-01-31 12:15:00,48.12,48.22,48.12,48.22,3694.0,44.9494,45.0428,44.9494,45.0428,3694.0
2023-01-31 12:20:00,48.21,48.21,48.17,48.19,3880.0,45.0335,45.0335,44.9961,45.0148,3880.0
2023-01-31 12:25:00,48.19,48.2,48.19,48.19,1723.0,45.0148,45.0241,45.0148,45.0148,1723.0
2023-01-31 12:30:00,48.19,48.2,48.18,48.2,2297.0,45.0148,45.0241,45.0054,45.0241,2297.0
2023-01-31 12:35:00,48.2,48.27,48.2,48.27,3192.0,45.0241,45.0895,45.0241,45.0895,3192.0
2023-01-31 12:40:00,48.28,48.29,48.26,48.26,5317.0,45.0988,45.1082,45.0802,45.0802,5317.0
2023-01-31 12:45:00,48.26,48.3,48.26,48.3,2520.0,45.0802,45.1175,45.0802,45.1175,2520.0
2023-01-31 12:50:00,48.29,48.31,48.29,48.31,4230.0,45.1082,45.1269,45.1082,45.1269,4230.0
2023-01-31 12:55:00,48.32,48.32,48.24,48.25,5714.0,45.1362,45.1362,45.0615,45.0708,5714.0
2023-01-31 13:00:00,48.25,48.27,48.24,48.25,3706.0,45.0708,45.0895,45.0615,45.0708,3706.0
2023-01-31 13:05:00,48.25,48.26,48.25,48.26,1046.0,45.0708,45.0802,45.0708,45.0802,1046.0
2023-01-31 13:10:00,48.26,48.27,48.25,48.27,2912.0,45.0802,45.0895,45.0708,45.0895,2912.0
2023-01-31 13:15:00,48.26,48.26,48.25,48.25,1117.0,45.0802,45.0802,45.0708,45.0708,1117.0
2023-01-31 13:20:00,48.25,48.25,48.2,48.2,3600.0,45.0708,45.0708,45.0241,45.0241,3600.0
2023-01-31 13:25:00,48.2,48.23,48.2,48.23,1722.0,45.0241,45.0521,45.0241,45.0521,1722.0
2023-01-31 13:30:00,48.23,48.24,48.22,48.23,4986.0,45.0521,45.0615,45.0428,45.0521,4986.0
2023-01-31 13:35:00,48.22,48.22,48.21,48.21,3851.0,45.0428,45.0428,45.0335,45.0335,3851.0
2023-01-31 13:40:00,48.22,48.25,48.22,48.24,4462.0,45.0428,45.0708,45.0428,45.0615,4462.0
2023-01-31 13:45:00,48.24,48.28,48.24,48.28,3819.0,45.0615,45.0988,45.0615,45.0988,3819.0
2023-01-31 13:50:00,48.28,48.3,48.26,48.26,5643.0,45.0988,45.1175,45.0802,45.0802,5643.0
2023-01-31 13:55:00,48.26,48.27,48.26,48.27,7567.0,45.0802,45.0895,45.0802,45.0895,7567.0
2023-01-31 14:00:00,48.27,48.29,48.27,48.29,1870.0,45.0895,45.1082,45.0895,45.1082,1870.0
2023-01-31 14:05:00,48.3,48.37,48.29,48.36,7349.0,45.1175,45.1829,45.1082,45.1736,7349.0
2023-01-31 14:10:00,48.36,48.37,48.35,48.35,4100.0,45.1736,45.1829,45.1642,45.1642,4100.0
2023-01-31 14:15:00,48.35,48.35,48.32,48.33,4638.0,45.1642,45.1642,45.1362,45.1455,4638.0
2023-01-31 14:20:00,48.33,48.36,48.33,48.36,5667.0,45.1455,45.1736,45.1455,45.1736,5667.0
2023-01-31 14:25:00,48.35,48.36,48.34,48.36,2069.0,45.1642,45.1736,45.1549,45.1736,2069.0
2023-01-31 14:30:00,48.36,48.36,48.34,48.35,5422.0,45.1736,45.1736,45.1549,45.1642,5422.0
2023-01-31 14:35:00,48.35,48.38,48.34,48.38,3715.0,45.1642,45.1922,45.1549,45.1922,3715.0
2023-01-31 14:40:00,48.39,48.41,48.39,48.4,5477.0,45.2016,45.2203,45.2016,45.2109,5477.0
2023-01-31 14:45:00,48.4,48.43,48.4,48.43,5731.0,45.2109,45.239,45.2109,45.239,5731.0
2023-01-31 14:50:00,48.44,48.51,48.44,48.48,11446.0,45.2483,45.3137,45.2483,45.2857,11446.0
2023-01-31 14:55:00,48.47,48.47,48.4,48.41,9080.0,45.2763,45.2763,45.2109,45.2203,9080.0
2023-01-31 15:00:00,48.4,48.41,48.39,48.4,7105.0,45.2109,45.2203,45.2016,45.2109,7105.0
2023-01-31 15:05:00,48.4,48.42,48.39,48.39,4128.0,45.2109,45.2296,45.2016,45.2016,4128.0
2023-01-31 15:10:00,48.38,48.38,48.36,48.36,7476.0,45.1922,45.1922,45.1736,45.1736,7476.0
2023-01-31 15:15:00,48.36,48.36,48.32,48.33,5015.0,45.1736,45.1736,45.1362,45.1455,5015.0
2023-01-31 15:20:00,48.33,48.37,48.33,48.34,10217.0,45.1455,45.1829,45.1455,45.1549,10217.0
2023-01-31 15:25:00,48.34,48.34,48.29,48.3,13354.0,45.1549,45.1549,45.1082,45.1175,13354.0
2023-01-31 15:30:00,48.3,48.37,48.3,48.37,12328.0,45.1175,45.1829,45.1175,45.1829,12328.0
2023-01-31 15:35:00,48.37,48.41,48.34,48.38,13537.0,45.1829,45.2203,45.1549,45.1922,13537.0
2023-01-31 15:40:00,48.38,48.42,48.38,48.42,11021.0,45.1922,45.2296,45.1922,45.2296,11021.0
2023-01-31 15:45:00,48.42,48.45,48.41,48.41,17120.0,45.2296,45.2576,45.2203,45.2203,17120.0
2023-01-31 15:50:00,48.41,48.67,48.41,48.62,85932.0,45.2203,45.4631,45.2203,45.4164,85932.0
2023-01-31 15:55:00,48.62,48.69,48.56,48.68,66612.0,45.4164,45.4818,45.3604,45.4725,66612.0
2023-02-01 09:30:00,48.37,48.37,47.67,47.71,53753.0,45.1829,45.1829,44.529,44.5664,53753.0
2023-02-01 09:35:00,47.74,47.79,47.71,47.78,21540.0,44.5944,44.6411,44.5664,44.6318,21540.0
2023-02-01 09:40:00,47.78,47.85,47.65,47.67,25951.0,44.6318,44.6972,44.5103,44.529,25951.0
2023-02-01 09:45:00,47.68,47.79,47.62,47.79,21875.0,44.5384,44.6411,44.4823,44.6411,21875.0
2023-02-01 09:50:00,47.8,47.89,47.76,47.81,17123.0,44.6505,44.7345,44.6131,44.6598,17123.0
2023-02-01 09:55:00,47.81,47.87,47.77,47.87,16186.0,44.6598,44.7159,44.6224,44.7159,16186.0
2023-02-01 10:00:00,47.87,47.98,47.79,47.95,31696.0,44.7159,44.8186,44.6411,44.7906,31696.0
2023-02-01 10:05:00,47.94,48.0,47.91,47.99,21870.0,44.7812,44.8373,44.7532,44.8279,21870.0
2023-02-01 10:10:00,47.99,47.99,47.93,47.96,20757.0,44.8279,44.8279,44.7719,44.7999,20757.0
2023-02-01 10:15:00,47.97,47.98,47.93,47.94,17232.0,44.8093,44.8186,44.7719,44.7812,17232.0
2023-02-01 10:20:00,47.94,47.96,47.9,47.96,12414.0,44.7812,44.7999,44.7439,44.7999,12414.0
2023-02-01 10:25:00,47.97,48.12,47.95,48.08,23217.0,44.8093,44.9494,44.7906,44.912,23217.0
2023-02-01 10:30:00,48.08,48.11,48.06,48.07,12998.0,44.912,44.94,44.8933,44.9027,12998.0
2023-02-01 10:35:00,48.07,48.11,48.05,48.07,9053.0,44.9027,44.94,44.884,44.9027,9053.0
2023-02-01 10:40:00,48.06,48.06,47.92,47.92,25026.0,44.8933,44.8933,44.7626,44.7626,25026.0
2023-02-01 10:45:00,47.92,47.98,47.92,47.93,8917.0,44.7626,44.8186,44.7626,44.7719,8917.0
2023-02-01 10:50:00,47.94,47.94,47.81,47.86,8504.0,44.7812,44.7812,44.6598,44.7065,8504.0
2023-02-01 10:55:00,47.87,47.88,47.81,47.82,11751.0,44.7159,44.7252,44.6598,44.6691,11751.0
2023-02-01 11:00:00,47.82,47.86,47.82,47.83,11520.0,44.6691,44.7065,44.6691,44.6785,11520.0
2023-02-01 11:05:00,47.83,47.85,47.8,47.81,6340.0,44.6785,44.6972,44.6505,44.6598,6340.0
2023-02-01 11:10:00,47.81,47.84,47.79,47.82,6179.0,44.6598,44.6878,44.6411,44.6691,6179.0
2023-02-01 11:15:00,47.82,47.9,47.82,47.9,6270.0,44.6691,44.7439,44.6691,44.7439,6270.0
2023-02-01 11:20:00,47.91,48.03,47.91,48.03,9861.0,44.7532,44.8653,44.7532,44.8653,9861.0
2023-02-01 11:25:00,48.02,48.17,48.02,48.1,36791.0,44.856,44.9961,44.856,44.9307,36791.0
2023-02-01 11:30:00,48.11,48.13,48.06,48.06,17041.0,44.94,44.9587,44.8933,44.8933,17041.0
2023-02-01 11:35:00,48.05,48.05,48.01,48.03,7001.0,44.884,44.884,44.8466,44.8653,7001.0
2023-02-01 11:40:00,48.03,48.06,48.02,48.02,9454.0,44.8653,44.8933,44.856,44.856,9454.0
2023-02-01 11:45:00,48.02,48.02,47.98,47.99,9493.0,44.856,44.856,44.8186,44.8279,9493.0
2023-02-01 11:50:00,47.99,48.0,47.97,47.97,8269.0,44.8279,44.8373,44.8093,44.8093,8269.0
2023-02-01 11:55:00,47.95,47.96,47.9,47.9,14278.0,44.7906,44.7999,44.7439,44.7439,14278.0
2023-02-01 12:00:00,47.89,47.95,47.89,47.92,6556.0,44.7345,44.7906,44.7345,44.7626,6556.0
2023-02-01 12:05:00,47.92,47.94,47.89,47.94,8754.0,44.7626,44.7812,44.7345,44.7812,8754.0
2023-02-01 12:10:00,47.94,47.96,47.91,47.92,5894.0,44.7812,44.7999,44.7532,44.7626,5894.0
2023-02-01 12:15:00,47.91,47.91,47.87,47.89,5520.0,44.7532,44.7532,44.7159,44.7345,5520.0
2023-02-01 12:20:00,47.88,47.92,47.84,47.88,13130.0,44.7252,44.7626,44.6878,44.7252,13130.0
2023-02-01 12:25:00,47.89,47.89,47.84,47.85,10778.0,44.7345,44.7345,44.6878,44.6972,10778.0
2023-02-01 12:30:00,47.85,47.88,47.83,47.83,10916.0,44.6972,44.7252,44.6785,44.6785,10916.0
2023-02-01 12:35:00,47.82,47.82,47.78,47.78,7985.0,44.6691,44.6691,44.6318,44.6318,7985.0
2023-02-01 12:40:00,47.77,47.77,47.76,47.76,9571.0,44.6224,44.6224,44.6131,44.6131,9571.0
2023-02-01 12:45:00,47.76,47.77,47.75,47.75,7297.0,44.6131,44.6224,44.6038,44.6038,7297.0
2023-02-01 12:50:00,47.74,47.77,47.73,47.76,5070.0,44.5944,44.6224,44.5851,44.6131,5070.0
2023-02-01 12:55:00,47.77,47.77,47.73,47.73,3910.0,44.6224,44.6224,44.5851,44.5851,3910.0
2023-02-01 13:00:00,47.74,47.74,47.69,47.69,12166.0,44.5944,44.5944,44.5477,44.5477,12166.0
2023-02-01 13:05:00,47.69,47.7,47.66,47.66,6200.0,44.5477,44.5571,44.5197,44.5197,6200.0
2023-02-01 13:10:00,47.66,47.71,47.64,47.71,11697.0,44.5197,44.5664,44.501,44.5664,11697.0
2023-02-01 13:15:00,47.7,47.73,47.69,47.73,7295.0,44.5571,44.5851,44.5477,44.5851,7295.0
2023-02-01 13:20:00,47.73,47.79,47.73,47.78,5930.0,44.5851,44.6411,44.5851,44.6318,5930.0
2023-02-01 13:25:00,47.79,47.8,47.77,47.8,6224.0,44.6411,44.6505,44.6224,44.6505,6224.0
2023-02-01 13:30:00,47.8,47.84,47.8,47.82,6802.0,44.6505,44.6878,44.6505,44.6691,6802.0
2023-02-01 13:35:00,47.81,47.81,47.6,47.73,71697.0,44.6598,44.6598,44.4636,44.5851,71697.0
2023-02-01 13:40:00,47.73,47.73,47.68,47.69,14549.0,44.5851,44.5851,44.5384,44.5477,14549.0
2023-02-01 13:45:00,47.69,47.69,47.64,47.66,11014.0,44.5477,44.5477,44.501,44.5197,11014.0
2023-02-01 13:50:00,47.66,47.74,47.66,47.74,8577.0,44.5197,44.5944,44.5197,44.5944,8577.0
2023-02-01 13:55:00,47.74,47.88,47.74,47.79,11298.0,44.5944,44.7252,44.5944,44.6411,11298.0
2023-02-01 14:00:00,47.74,47.81,47.55,47.68,29690.0,44.5944,44.6598,44.4169,44.5384,29690.0
2023-02-01 14:05:00,47.69,47.88,47.68,47.81,8900.0,44.5477,44.7252,44.5384,44.6598,8900.0
2023-02-01 14:10:00,47.81,47.89,47.81,47.81,15180.0,44.6598,44.7345,44.6598,44.6598,15180.0
2023-02-01 14:15:00,47.82,47.85,47.73,47.77,11690.0,44.6691,44.6972,44.5851,44.6224,11690.0
2023-02-01 14:20:00,47.78,47.8,47.74,47.77,8413.0,44.6318,44.6505,44.5944,44.6224,8413.0
2023-02-01 14:25:00,47.77,47.8,47.74,47.77,8259.0,44.6224,44.6505,44.5944,44.6224,8259.0
2023-02-01 14:30:00,47.76,47.79,47.51,47.62,35188.0,44.6131,44.6411,44.3796,44.4823,35188.0
2023-02-01 14:35:00,47.6,48.09,47.6,48.07,35874.0,44.4636,44.9214,44.4636,44.9027,35874.0
2023-02-01 14:40:00,48.09,48.29,48.04,48.28,32235.0,44.9214,45.1082,44.8747,45.0988,32235.0
2023-02-01 14:45:00,48.29,48.49,48.25,48.4,31857.0,45.1082,45.295,45.0708,45.2109,31857.0
2023-02-01 14:50:00,48.41,48.54,48.41,48.48,31946.0,45.2203,45.3417,45.2203,45.2857,31946.0
2023-02-01 14:55:00,48.47,48.51,48.36,48.43,24633.0,45.2763,45.3137,45.1736,45.239,24633.0
2023-02-01 15:00:00,48.43,48.59,48.43,48.56,21234.0,45.239,45.3884,45.239,45.3604,21234.0
2023-02-01 15:05:00,48.55,48.67,48.55,48.66,27273.0,45.351,45.4631,45.351,45.4538,27273.0
2023-02-01 15:10:00,48.66,48.68,48.53,48.53,23850.0,45.4538,45.4725,45.3324,45.3324,23850.0
2023-02-01 15:15:00,48.53,48.58,48.41,48.58,22626.0,45.3324,45.3791,45.2203,45.3791,22626.0
2023-02-01 15:20:00,48.59,48.6,48.49,48.53,18662.0,45.3884,45.3978,45.295,45.3324,18662.0
2023-02-01 15:25:00,48.54,48.58,48.48,48.58,22616.0,45.3417,45.3791,45.2857,45.3791,22616.0
2023-02-01 15:30:00,48.58,48.68,48.57,48.68,17502.0,45.3791,45.4725,45.3697,45.4725,17502.0
2023-02-01 15:35:00,48.69,48.87,48.69,48.81,31946.0,45.4818,45.65,45.4818,45.5939,31946.0
2023-02-01 15:40:00,48.83,48.9,48.78,48.81,30463.0,45.6126,45.678,45.5659,45.5939,30463.0
2023-02-01 15:45:00,48.81,48.84,48.69,48.7,35549.0,45.5939,45.6219,45.4818,45.4912,35549.0
2023-02-01 15:50:00,48.69,48.69,48.54,48.55,85191.0,45.4818,45.4818,45.3417,45.351,85191.0
2023-02-01 15:55:00,48.54,48.58,48.49,48.58,63555.0,45.3417,45.3791,45.295,45.3791,63555.0
2023-02-02 09:30:00,48.52,48.66,48.43,48.58,44365.0,45.323,45.4538,45.239,45.3791,44365.0
2023-02-02 09:35:00,48.62,48.65,48.36,48.47,10794.0,45.4164,45.4445,45.1736,45.2763,10794.0
2023-02-02 09:40:00,48.45,48.5,48.42,48.46,14748.0,45.2576,45.3043,45.2296,45.267,14748.0
2023-02-02 09:45:00,48.46,48.64,48.4,48.64,11669.0,45.267,45.4351,45.2109,45.4351,11669.0
2023-02-02 09:50:00,48.62,48.63,48.56,48.6,17505.0,45.4164,45.4258,45.3604,45.3978,17505.0
2023-02-02 09:55:00,48.6,48.62,48.55,48.61,10799.0,45.3978,45.4164,45.351,45.4071,10799.0
2023-02-02 10:00:00,48.61,48.74,48.52,48.71,10231.0,45.4071,45.5285,45.323,45.5005,10231.0
2023-02-02 10:05:00,48.69,48.78,48.65,48.69,11526.0,45.4818,45.5659,45.4445,45.4818,11526.0
2023-02-02 10:10:00,48.67,48.69,48.62,48.68,9080.0,45.4631,45.4818,45.4164,45.4725,9080.0
2023-02-02 10:15:00,48.69,48.85,48.67,48.85,13821.0,45.4818,45.6313,45.4631,45.6313,13821.0
2023-02-02 10:20:00,48.85,48.86,48.8,48.84,10902.0,45.6313,45.6406,45.5846,45.6219,10902.0
2023-02-02 10:25:00,48.83,48.88,48.78,48.78,9430.0,45.6126,45.6593,45.5659,45.5659,9430.0
2023-02-02 10:30:00,48.79,48.99,48.79,48.98,12928.0,45.5752,45.7621,45.5752,45.7527,12928.0
2023-02-02 10:35:00,48.98,49.02,48.95,49.0,18963.0,45.7527,45.7901,45.7247,45.7714,18963.0
2023-02-02 10:40:00,49.0,49.03,48.98,48.99,9563.0,45.7714,45.7994,45.7527,45.7621,9563.0
2023-02-02 10:45:00,48.99,49.04,48.99,49.03,9499.0,45.7621,45.8088,45.7621,45.7994,9499.0
2023-02-02 10:50:00,49.03,49.13,49.03,49.07,8645.0,45.7994,45.8928,45.7994,45.8368,8645.0
2023-02-02 10:55:00,49.07,49.13,49.05,49.09,7634.0,45.8368,45.8928,45.8181,45.8555,7634.0
2023-02-02 11:00:00,49.1,49.14,49.05,49.14,10746.0,45.8648,45.9022,45.8181,45.9022,10746.0
2023-02-02 11:05:00,49.14,49.21,49.14,49.21,10423.0,45.9022,45.9676,45.9022,45.9676,10423.0
2023-02-02 11:10:00,49.22,49.22,49.14,49.18,3448.0,45.9769,45.9769,45.9022,45.9395,3448.0
2023-02-02 11:15:00,49.2,49.2,49.15,49.16,7627.0,45.9582,45.9582,45.9115,45.9209,7627.0
2023-02-02 11:20:00,49.15,49.24,49.15,49.24,11481.0,45.9115,45.9956,45.9115,45.9956,11481.0
2023-02-02 11:25:00,49.24,49.25,49.22,49.25,5903.0,45.9956,46.0049,45.9769,46.0049,5903.0
2023-02-02 11:30:00,49.26,49.38,49.25,49.33,19262.0,46.0143,46.1264,46.0049,46.0797,19262.0
2023-02-02 11:35:00,49.32,49.32,49.26,49.27,9431.0,46.0703,46.0703,46.0143,46.0236,9431.0
2023-02-02 11:40:00,49.27,49.27,49.21,49.25,6903.0,46.0236,46.0236,45.9676,46.0049,6903.0
2023-02-02 11:45:00,49.25,49.27,49.2,49.23,11890.0,46.0049,46.0236,45.9582,45.9862,11890.0
2023-02-02 11:50:00,49.22,49.27,49.22,49.27,3972.0,45.9769,46.0236,45.9769,46.0236,3972.0
2023-02-02 11:55:00,49.28,49.28,49.22,49.28,5251.0,46.0329,46.0329,45.9769,46.0329,5251.0
2023-02-02 12:00:00,49.28,49.34,49.27,49.29,11099.0,46.0329,46.089,46.0236,46.0423,11099.0
2023-02-02 12:05:00,49.28,49.29,49.21,49.21,9800.0,46.0329,46.0423,45.9676,45.9676,9800.0
2023-02-02 12:10:00,49.21,49.27,49.18,49.27,15025.0,45.9676,46.0236,45.9395,46.0236,15025.0
2023-02-02 12:15:00,49.29,49.3,49.26,49.27,13776.0,46.0423,46.0516,46.0143,46.0236,13776.0
2023-02-02 12:20:00,49.25,49.28,49.24,49.28,5798.0,46.0049,46.0329,45.9956,46.0329,5798.0
2023-02-02 12:25:00,49.28,49.37,49.28,49.35,14214.0,46.0329,46.117,46.0329,46.0983,14214.0
2023-02-02 12:30:00,49.34,49.36,49.31,49.36,11346.0,46.089,46.1077,46.061,46.1077,11346.0
2023-02-02 12:35:00,49.37,49.41,49.36,49.41,7860.0,46.117,46.1544,46.1077,46.1544,7860.0
2023-02-02 12:40:00,49.4,49.41,49.36,49.38,10620.0,46.145,46.1544,46.1077,46.1264,10620.0
2023-02-02 12:45:00,49.38,49.38,49.34,49.38,3631.0,46.1264,46.1264,46.089,46.1264,3631.0
2023-02-02 12:50:00,49.37,49.44,49.37,49.44,4300.0,46.117,46.1824,46.117,46.1824,4300.0
2023-02-02 12:55:00,49.43,49.44,49.42,49.43,3000.0,46.1731,46.1824,46.1637,46.1731,3000.0
2023-02-02 13:00:00,49.43,49.48,49.43,49.48,6456.0,46.1731,46.2198,46.1731,46.2198,6456.0
2023-02-02 13:05:00,49.49,49.49,49.42,49.42,7206.0,46.2291,46.2291,46.1637,46.1637,7206.0
2023-02-02 13:10:00,49.39,49.39,49.37,49.38,4970.0,46.1357,46.1357,46.117,46.1264,4970.0
2023-02-02 13:15:00,49.38,49.39,49.36,49.37,5070.0,46.1264,46.1357,46.1077,46.117,5070.0
2023-02-02 13:20:00,49.37,49.4,49.37,49.4,3900.0,46.117,46.145,46.117,46.145,3900.0
2023-02-02 13:25:00,49.4,49.4,49.35,49.37,7164.0,46.145,46.145,46.0983,46.117,7164.0
2023-02-02 13:30:00,49.38,49.42,49.38,49.39,8215.0,46.1264,46.1637,46.1264,46.1357,8215.0
2023-02-02 13:35:00,49.39,49.4,49.39,49.4,4312.0,46.1357,46.145,46.1357,46.145,4312.0
2023-02-02 13:40:00,49.4,49.43,49.4,49.41,9010.0,46.145,46.1731,46.145,46.1544,9010.0
2023-02-02 13:45:00,49.41,49.41,49.39,49.41,5344.0,46.1544,46.1544,46.1357,46.1544,5344.0
2023-02-02 13:50:00,49.41,49.43,49.4,49.43,4147.0,46.1544,46.1731,46.145,46.1731,4147.0
2023-02-02 13:55:00,49.44,49.52,49.44,49.52,64957.0,46.1824,46.2571,46.1824,46.2571,64957.0
2023-02-02 14:00:00,49.53,49.55,49.48,49.48,10235.0,46.2665,46.2852,46.2198,46.2198,10235.0
2023-02-02 14:05:00,49.48,49.48,49.4,49.4,7563.0,46.2198,46.2198,46.145,46.145,7563.0
2023-02-02 14:10:00,49.4,49.4,49.3,49.31,8986.0,46.145,46.145,46.0516,46.061,8986.0
2023-02-02 14:15:00,49.31,49.33,49.27,49.32,10045.0,46.061,46.0797,46.0236,46.0703,10045.0
2023-02-02 14:20:00,49.32,49.32,49.24,49.25,9163.0,46.0703,46.0703,45.9956,46.0049,9163.0
2023-02-02 14:25:00,49.25,49.28,49.25,49.28,7254.0,46.0049,46.0329,46.0049,46.0329,7254.0
2023-02-02 14:30:00,49.28,49.28,49.18,49.18,10211.0,46.0329,46.0329,45.9395,45.9395,10211.0
2023-02-02 14:35:00,49.21,49.21,49.13,49.15,17675.0,45.9676,45.9676,45.8928,45.9115,17675.0
2023-02-02 14:40:00,49.15,49.15,49.09,49.14,7036.0,45.9115,45.9115,45.8555,45.9022,7036.0
2023-02-02 14:45:00,49.13,49.17,49.1,49.16,6372.0,45.8928,45.9302,45.8648,45.9209,6372.0
2023-02-02 14:50:00,49.17,49.2,49.14,49.15,7362.0,45.9302,45.9582,45.9022,45.9115,7362.0
2023-02-02 14:55:00,49.14,49.14,49.07,49.12,8406.0,45.9022,45.9022,45.8368,45.8835,8406.0
2023-02-02 15:00:00,49.1,49.15,49.08,49.13,8385.0,45.8648,45.9115,45.8461,45.8928,8385.0
2023-02-02 15:05:00,49.14,49.23,49.12,49.14,11316.0,45.9022,45.9862,45.8835,45.9022,11316.0
2023-02-02 15:10:00,49.15,49.23,49.15,49.2,8475.0,45.9115,45.9862,45.9115,45.9582,8475.0
2023-02-02 15:15:00,49.21,49.22,49.18,49.21,10248.0,45.9676,45.9769,45.9395,45.9676,10248.0
2023-02-02 15:20:00,49.2,49.25,49.2,49.23,11073.0,45.9582,46.0049,45.9582,45.9862,11073.0
2023-02-02 15:25:00,49.24,49.27,49.2,49.25,19131.0,45.9956,46.0236,45.9582,46.0049,19131.0
2023-02-02 15:30:00,49.26,49.33,49.26,49.33,24004.0,46.0143,46.0797,46.0143,46.0797,24004.0
2023-02-02 15:35:00,49.33,49.33,49.21,49.22,27227.0,46.0797,46.0797,45.9676,45.9769,27227.0
2023-02-02 15:40:00,49.22,49.22,49.15,49.17,17977.0,45.9769,45.9769,45.9115,45.9302,17977.0
2023-02-02 15:45:00,49.16,49.22,49.15,49.16,24903.0,45.9209,45.9769,45.9115,45.9209,24903.0
2023-02-02 15:50:00,49.16,49.25,49.15,49.17,69018.0,45.9209,46.0049,45.9115,45.9302,69018.0
2023-02-02 15:55:00,49.17,49.31,49.17,49.31,61372.0,45.9302,46.061,45.9302,46.061,61372.0
2023-02-03 09:30:00,49.12,49.12,48.86,48.9,30267.0,45.8835,45.8835,45.6406,45.678,30267.0
2023-02-03 09:35:00,48.9,48.97,48.9,48.91,11779.0,45.678,45.7434,45.678,45.6873,11779.0
2023-02-03 09:40:00,48.91,48.93,48.76,48.78,23128.0,45.6873,45.706,45.5472,45.5659,23128.0
2023-02-03 09:45:00,48.78,48.91,48.74,48.86,29480.0,45.5659,45.6873,45.5285,45.6406,29480.0
2023-02-03 09:50:00,48.85,48.85,48.64,48.77,36477.0,45.6313,45.6313,45.4351,45.5566,36477.0
2023-02-03 09:55:00,48.78,48.8,48.7,48.71,19347.0,45.5659,45.5846,45.4912,45.5005,19347.0
2023-02-03 10:00:00,48.69,48.79,48.54,48.75,31692.0,45.4818,45.5752,45.3417,45.5379,31692.0
2023-02-03 10:05:00,48.72,48.73,48.53,48.64,30762.0,45.5098,45.5192,45.3324,45.4351,30762.0
2023-02-03 10:10:00,48.63,48.83,48.62,48.77,19625.0,45.4258,45.6126,45.4164,45.5566,19625.0
2023-02-03 10:15:00,48.77,48.82,48.73,48.77,17934.0,45.5566,45.6033,45.5192,45.5566,17934.0
2023-02-03 10:20:00,48.77,48.84,48.76,48.82,15777.0,45.5566,45.6219,45.5472,45.6033,15777.0
2023-02-03 10:25:00,48.83,48.85,48.71,48.71,17884.0,45.6126,45.6313,45.5005,45.5005,17884.0
2023-02-03 10:30:00,48.72,48.79,48.71,48.79,6723.0,45.5098,45.5752,45.5005,45.5752,6723.0
2023-02-03 10:35:00,48.83,48.91,48.8,48.91,7550.0,45.6126,45.6873,45.5846,45.6873,7550.0
2023-02-03 10:40:00,48.89,48.98,48.83,48.98,14178.0,45.6686,45.7527,45.6126,45.7527,14178.0
2023-02-03 10:45:00,48.99,49.01,48.96,48.98,10715.0,45.7621,45.7807,45.734,45.7527,10715.0
2023-02-03 10:50:00,48.97,48.98,48.93,48.96,7958.0,45.7434,45.7527,45.706,45.734,7958.0
2023-02-03 10:55:00,48.95,48.95,48.84,48.94,10731.0,45.7247,45.7247,45.6219,45.7154,10731.0
2023-02-03 11:00:00,48.93,48.95,48.87,48.87,5543.0,45.706,45.7247,45.65,45.65,5543.0
2023-02-03 11:05:00,48.86,48.96,48.85,48.92,14644.0,45.6406,45.734,45.6313,45.6967,14644.0
2023-02-03 11:10:00,48.93,49.05,48.92,49.04,8620.0,45.706,45.8181,45.6967,45.8088,8620.0
2023-02-03 11:15:00,49.04,49.05,48.98,48.98,2770.0,45.8088,45.8181,45.7527,45.7527,2770.0
2023-02-03 11:20:00,48.96,48.97,48.91,48.94,5232.0,45.734,45.7434,45.6873,45.7154,5232.0
2023-02-03 11:25:00,48.94,49.0,48.93,49.0,7382.0,45.7154,45.7714,45.706,45.7714,7382.0
2023-02-03 11:30:00,49.02,49.07,49.0,49.06,9264.0,45.7901,45.8368,45.7714,45.8274,9264.0
2023-02-03 11:35:00,49.07,49.07,48.91,48.91,15613.0,45.8368,45.8368,45.6873,45.6873,15613.0
2023-02-03 11:40:00,48.9,48.95,48.86,48.89,8755.0,45.678,45.7247,45.6406,45.6686,8755.0
2023-02-03 11:45:00,48.9,48.9,48.77,48.77,14352.0,45.678,45.678,45.5566,45.5566,14352.0
2023-02-03 11:50:00,48.76,48.91,48.75,48.87,8318.0,45.5472,45.6873,45.5379,45.65,8318.0
2023-02-03 11:55:00,48.87,48.89,48.81,48.82,8926.0,45.65,45.6686,45.5939,45.6033,8926.0
2023-02-03 12:00:00,48.82,48.88,48.78,48.87,8139.0,45.6033,45.6593,45.5659,45.65,8139.0
2023-02-03 12:05:00,48.87,48.91,48.87,48.87,3518.0,45.65,45.6873,45.65,45.65,3518.0
2023-02-03 12:10:00,48.89,48.93,48.89,48.93,2055.0,45.6686,45.706,45.6686,45.706,2055.0
2023-02-03 12:15:00,48.93,48.98,48.92,48.96,4404.0,45.706,45.7527,45.6967,45.734,4404.0
2023-02-03 12:20:00,48.95,48.99,48.92,48.99,4019.0,45.7247,45.7621,45.6967,45.7621,4019.0
2023-02-03 12:25:00,48.98,48.99,48.97,48.98,4172.0,45.7527,45.7621,45.7434,45.7527,4172.0
2023-02-03 12:30:00,48.98,48.99,48.97,48.98,3871.0,45.7527,45.7621,45.7434,45.7527,3871.0
2023-02-03 12:35:00,48.99,49.01,48.99,48.99,2823.0,45.7621,45.7807,45.7621,45.7621,2823.0
2023-02-03 12:40:00,48.99,49.03,48.98,48.99,4228.0,45.7621,45.7994,45.7527,45.7621,4228.0
2023-02-03 12:45:00,48.99,49.0,48.94,48.94,2587.0,45.7621,45.7714,45.7154,45.7154,2587.0
2023-02-03 12:50:00,48.94,48.97,48.91,48.92,6201.0,45.7154,45.7434,45.6873,45.6967,6201.0
2023-02-03 12:55:00,48.92,48.92,48.74,48.76,11013.0,45.6967,45.6967,45.5285,45.5472,11013.0
2023-02-03 13:00:00,48.74,48.76,48.71,48.72,9200.0,45.5285,45.5472,45.5005,45.5098,9200.0
2023-02-03 13:05:00,48.75,48.75,48.63,48.63,7168.0,45.5379,45.5379,45.4258,45.4258,7168.0
2023-02-03 13:10:00,48.63,48.66,48.61,48.66,6047.0,45.4258,45.4538,45.4071,45.4538,6047.0
2023-02-03 13:15:00,48.69,48.73,48.66,48.72,6778.0,45.4818,45.5192,45.4538,45.5098,6778.0
2023-02-03 13:20:00,48.74,48.74,48.7,48.71,5237.0,45.5285,45.5285,45.4912,45.5005,5237.0
2023-02-03 13:25:00,48.73,48.74,48.69,48.69,3556.0,45.5192,45.5285,45.4818,45.4818,3556.0
2023-02-03 13:30:00,48.65,48.72,48.64,48.7,5889.0,45.4445,45.5098,45.4351,45.4912,5889.0
2023-02-03 13:35:00,48.69,48.76,48.69,48.76,6252.0,45.4818,45.5472,45.4818,45.5472,6252.0
2023-02-03 13:40:00,48.75,48.75,48.69,48.7,4400.0,45.5379,45.5379,45.4818,45.4912,4400.0
2023-02-03 13:45:00,48.69,48.73,48.66,48.71,4989.0,45.4818,45.5192,45.4538,45.5005,4989.0
2023-02-03 13:50:00,48.74,48.79,48.73,48.79,3932.0,45.5285,45.5752,45.5192,45.5752,3932.0
2023-02-03 13:55:00,48.8,48.83,48.8,48.82,3704.0,45.5846,45.6126,45.5846,45.6033,3704.0
2023-02-03 14:00:00,48.81,48.81,48.76,48.76,4317.0,45.5939,45.5939,45.5472,45.5472,4317.0
2023-02-03 14:05:00,48.76,48.8,48.73,48.73,5084.0,45.5472,45.5846,45.5192,45.5192,5084.0
2023-02-03 14:10:00,48.74,48.74,48.68,48.73,2452.0,45.5285,45.5285,45.4725,45.5192,2452.0
2023-02-03 14:15:00,48.73,48.74,48.66,48.67,5084.0,45.5192,45.5285,45.4538,45.4631,5084.0
2023-02-03 14:20:00,48.68,48.71,48.65,48.66,5172.0,45.4725,45.5005,45.4445,45.4538,5172.0
2023-02-03 14:25:00,48.64,48.66,48.63,48.66,2400.0,45.4351,45.4538,45.4258,45.4538,2400.0
2023-02-03 14:30:00,48.66,48.66,48.59,48.64,5607.0,45.4538,45.4538,45.3884,45.4351,5607.0
2023-02-03 14:35:00,48.64,48.72,48.64,48.7,5210.0,45.4351,45.5098,45.4351,45.4912,5210.0
2023-02-03 14:40:00,48.71,48.72,48.65,48.65,2539.0,45.5005,45.5098,45.4445,45.4445,2539.0
2023-02-03 14:45:00,48.65,48.65,48.6,48.62,5387.0,45.4445,45.4445,45.3978,45.4164,5387.0
2023-02-03 14:50:00,48.63,48.64,48.59,48.64,10409.0,45.4258,45.4351,45.3884,45.4351,10409.0
2023-02-03 14:55:00,48.63,48.63,48.55,48.58,8199.0,45.4258,45.4258,45.351,45.3791,8199.0
2023-02-03 15:00:00,48.57,48.57,48.51,48.54,10831.0,45.3697,45.3697,45.3137,45.3417,10831.0
2023-02-03 15:05:00,48.54,48.62,48.53,48.61,4538.0,45.3417,45.4164,45.3324,45.4071,4538.0
2023-02-03 15:10:00,48.6,48.66,48.59,48.64,6211.0,45.3978,45.4538,45.3884,45.4351,6211.0
2023-02-03 15:15:00,48.64,48.73,48.61,48.71,9665.0,45.4351,45.5192,45.4071,45.5005,9665.0
2023-02-03 15:20:00,48.71,48.72,48.66,48.7,8747.0,45.5005,45.5098,45.4538,45.4912,8747.0
2023-02-03 15:25:00,48.72,48.73,48.7,48.71,5419.0,45.5098,45.5192,45.4912,45.5005,5419.0
2023-02-03 15:30:00,48.72,48.77,48.68,48.68,12715.0,45.5098,45.5566,45.4725,45.4725,12715.0
2023-02-03 15:35:00,48.69,48.69,48.63,48.65,9919.0,45.4818,45.4818,45.4258,45.4445,9919.0
2023-02-03 15:40:00,48.65,48.7,48.64,48.67,10751.0,45.4445,45.4912,45.4351,45.4631,10751.0
2023-02-03 15:45:00,48.67,48.7,48.6,48.61,9891.0,45.4631,45.4912,45.3978,45.4071,9891.0
2023-02-03 15:50:00,48.61,48.62,48.52,48.62,28096.0,45.4071,45.4164,45.323,45.4164,28096.0
2023-02-03 15:55:00,48.63,48.65,48.6,48.64,48818.0,45.4258,45.4445,45.3978,45.4351,48818.0
2023-02-06 09:30:00,48.06,48.28,48.04,48.08,24743.0,44.8933,45.0988,44.8747,44.912,24743.0
2023-02-06 09:35:00,48.07,48.14,48.04,48.07,13975.0,44.9027,44.9681,44.8747,44.9027,13975.0
2023-02-06 09:40:00,48.06,48.06,48.0,48.03,8448.0,44.8933,44.8933,44.8373,44.8653,8448.0
2023-02-06 09:45:00,48.03,48.06,47.95,48.06,11328.0,44.8653,44.8933,44.7906,44.8933,11328.0
2023-02-06 09:50:00,48.06,48.1,48.0,48.01,9173.0,44.8933,44.9307,44.8373,44.8466,9173.0
2023-02-06 09:55:00,48.02,48.05,47.98,48.05,12859.0,44.856,44.884,44.8186,44.884,12859.0
2023-02-06 10:00:00,48.06,48.1,48.03,48.08,11447.0,44.8933,44.9307,44.8653,44.912,11447.0
2023-02-06 10:05:00,48.07,48.09,48.02,48.09,7436.0,44.9027,44.9214,44.856,44.9214,7436.0
2023-02-06 10:10:00,48.09,48.09,47.99,48.0,10642.0,44.9214,44.9214,44.8279,44.8373,10642.0
2023-02-06 10:15:00,47.99,47.99,47.89,47.9,6539.0,44.8279,44.8279,44.7345,44.7439,6539.0
2023-02-06 10:20:00,47.9,47.92,47.86,47.87,9987.0,44.7439,44.7626,44.7065,44.7159,9987.0
2023-02-06 10:25:00,47.88,47.91,47.83,47.84,6790.0,44.7252,44.7532,44.6785,44.6878,6790.0
2023-02-06 10:30:00,47.81,47.85,47.8,47.85,11134.0,44.6598,44.6972,44.6505,44.6972,11134.0
2023-02-06 10:35:00,47.84,47.91,47.84,47.9,12583.0,44.6878,44.7532,44.6878,44.7439,12583.0
2023-02-06 10:40:00,47.9,47.95,47.88,47.95,3500.0,44.7439,44.7906,44.7252,44.7906,3500.0
2023-02-06 10:45:00,47.94,47.98,47.93,47.98,2600.0,44.7812,44.8186,44.7719,44.8186,2600.0
2023-02-06 10:50:00,47.98,48.1,47.98,48.09,14319.0,44.8186,44.9307,44.8186,44.9214,14319.0
2023-02-06 10:55:00,48.09,48.1,48.04,48.07,18304.0,44.9214,44.9307,44.8747,44.9027,18304.0
2023-02-06 11:00:00,48.08,48.08,48.05,48.05,3200.0,44.912,44.912,44.884,44.884,3200.0
2023-02-06 11:05:00,48.05,48.14,48.05,48.06,13996.0,44.884,44.9681,44.884,44.8933,13996.0
2023-02-06 11:10:00,48.06,48.07,48.0,48.03,7850.0,44.8933,44.9027,44.8373,44.8653,7850.0
2023-02-06 11:15:00,48.05,48.13,48.04,48.13,6988.0,44.884,44.9587,44.8747,44.9587,6988.0
2023-02-06 11:20:00,48.12,48.15,48.08,48.09,13803.0,44.9494,44.9774,44.912,44.9214,13803.0
2023-02-06 11:25:00,48.09,48.1,48.07,48.09,16612.0,44.9214,44.9307,44.9027,44.9214,16612.0
2023-02-06 11:30:00,48.1,48.13,48.09,48.1,16560.0,44.9307,44.9587,44.9214,44.9307,16560.0
2023-02-06 11:35:00,48.1,48.11,48.08,48.08,6892.0,44.9307,44.94,44.912,44.912,6892.0
2023-02-06 11:40:00,48.07,48.07,48.05,48.05,6351.0,44.9027,44.9027,44.884,44.884,6351.0
2023-02-06 11:45:00,48.05,48.06,47.98,47.99,6724.0,44.884,44.8933,44.8186,44.8279,6724.0
2023-02-06 11:50:00,47.99,48.01,47.97,47.97,4702.0,44.8279,44.8466,44.8093,44.8093,4702.0
2023-02-06 11:55:00,47.95,47.96,47.89,47.9,3845.0,44.7906,44.7999,44.7345,44.7439,3845.0
2023-02-06 12:00:00,47.89,47.9,47.84,47.86,6084.0,44.7345,44.7439,44.6878,44.7065,6084.0
2023-02-06 12:05:00,47.85,47.91,47.85,47.91,15500.0,44.6972,44.7532,44.6972,44.7532,15500.0
2023-02-06 12:10:00,47.91,47.94,47.89,47.91,9814.0,44.7532,44.7812,44.7345,44.7532,9814.0
2023-02-06 12:15:00,47.92,47.92,47.85,47.85,8176.0,44.7626,44.7626,44.6972,44.6972,8176.0
2023-02-06 12:20:00,47.86,47.9,47.86,47.89,3300.0,44.7065,44.7439,44.7065,44.7345,3300.0
2023-02-06 12:25:00,47.9,47.92,47.9,47.91,4100.0,44.7439,44.7626,44.7439,44.7532,4100.0
2023-02-06 12:30:00,47.92,47.95,47.92,47.93,2700.0,44.7626,44.7906,44.7626,44.7719,2700.0
2023-02-06 12:35:00,47.93,47.94,47.92,47.92,3170.0,44.7719,44.7812,44.7626,44.7626,3170.0
2023-02-06 12:40:00,47.92,47.94,47.89,47.89,5568.0,44.7626,44.7812,44.7345,44.7345,5568.0
2023-02-06 12:45:00,47.9,47.96,47.9,47.92,3500.0,44.7439,44.7999,44.7439,44.7626,3500.0
2023-02-06 12:50:00,47.92,47.92,47.88,47.88,3428.0,44.7626,44.7626,44.7252,44.7252,3428.0
2023-02-06 12:55:00,47.89,47.91,47.88,47.88,7474.0,44.7345,44.7532,44.7252,44.7252,7474.0
2023-02-06 13:00:00,47.89,47.91,47.87,47.88,8163.0,44.7345,44.7532,44.7159,44.7252,8163.0
2023-02-06 13:05:00,47.89,47.92,47.87,47.89,5008.0,44.7345,44.7626,44.7159,44.7345,5008.0
2023-02-06 13:10:00,47.9,47.92,47.84,47.92,6170.0,44.7439,44.7626,44.6878,44.7626,6170.0
2023-02-06 13:15:00,47.91,47.93,47.89,47.93,4266.0,44.7532,44.7719,44.7345,44.7719,4266.0
2023-02-06 13:20:00,47.91,47.92,47.9,47.92,3334.0,44.7532,44.7626,44.7439,44.7626,3334.0
2023-02-06 13:25:00,47.94,47.95,47.88,47.88,4289.0,44.7812,44.7906,44.7252,44.7252,4289.0
2023-02-06 13:30:00,47.88,47.88,47.85,47.87,5000.0,44.7252,44.7252,44.6972,44.7159,5000.0
2023-02-06 13:35:00,47.87,47.87,47.84,47.86,3828.0,44.7159,44.7159,44.6878,44.7065,3828.0
2023-02-06 13:40:00,47.84,47.84,47.81,47.83,5400.0,44.6878,44.6878,44.6598,44.6785,5400.0
2023-02-06 13:45:00,47.83,47.84,47.79,47.79,4264.0,44.6785,44.6878,44.6411,44.6411,4264.0
2023-02-06 13:50:00,47.79,47.83,47.78,47.79,3331.0,44.6411,44.6785,44.6318,44.6411,3331.0
2023-02-06 13:55:00,47.8,47.85,47.8,47.84,5432.0,44.6505,44.6972,44.6505,44.6878,5432.0
2023-02-06 14:00:00,47.84,47.87,47.84,47.87,4462.0,44.6878,44.7159,44.6878,44.7159,4462.0
2023-02-06 14:05:00,47.86,47.91,47.85,47.85,6064.0,44.7065,44.7532,44.6972,44.6972,6064.0
2023-02-06 14:10:00,47.85,47.86,47.83,47.84,3028.0,44.6972,44.7065,44.6785,44.6878,3028.0
2023-02-06 14:15:00,47.84,47.94,47.84,47.92,6642.0,44.6878,44.7812,44.6878,44.7626,6642.0
2023-02-06 14:20:00,47.91,47.93,47.87,47.88,9300.0,44.7532,44.7719,44.7159,44.7252,9300.0
2023-02-06 14:25:00,47.87,47.89,47.86,47.88,3404.0,44.7159,44.7345,44.7065,44.7252,3404.0
2023-02-06 14:30:00,47.88,47.88,47.85,47.85,4600.0,44.7252,44.7252,44.6972,44.6972,4600.0
2023-02-06 14:35:00,47.84,47.84,47.8,47.83,5471.0,44.6878,44.6878,44.6505,44.6785,5471.0
2023-02-06 14:40:00,47.83,47.83,47.79,47.8,4264.0,44.6785,44.6785,44.6411,44.6505,4264.0
2023-02-06 14:45:00,47.81,47.84,47.8,47.82,5508.0,44.6598,44.6878,44.6505,44.6691,5508.0
2023-02-06 14:50:00,47.8,47.8,47.74,47.77,11521.0,44.6505,44.6505,44.5944,44.6224,11521.0
2023-02-06 14:55:00,47.77,47.79,47.75,47.79,2782.0,44.6224,44.6411,44.6038,44.6411,2782.0
2023-02-06 15:00:00,47.78,47.8,47.77,47.77,5685.0,44.6318,44.6505,44.6224,44.6224,5685.0
2023-02-06 15:05:00,47.77,47.77,47.73,47.77,8290.0,44.6224,44.6224,44.5851,44.6224,8290.0
2023-02-06 15:10:00,47.77,47.78,47.72,47.72,4554.0,44.6224,44.6318,44.5757,44.5757,4554.0
2023-02-06 15:15:00,47.71,47.71,47.66,47.68,16784.0,44.5664,44.5664,44.5197,44.5384,16784.0
2023-02-06 15:20:00,47.67,47.69,47.62,47.62,13288.0,44.529,44.5477,44.4823,44.4823,13288.0
2023-02-06 15:25:00,47.62,47.62,47.55,47.58,16875.0,44.4823,44.4823,44.4169,44.445,16875.0
2023-02-06 15:30:00,47.58,47.61,47.53,47.6,15111.0,44.445,44.473,44.3983,44.4636,15111.0
2023-02-06 15:35:00,47.6,47.65,47.6,47.62,11720.0,44.4636,44.5103,44.4636,44.4823,11720.0
2023-02-06 15:40:00,47.62,47.62,47.57,47.58,13412.0,44.4823,44.4823,44.4356,44.445,13412.0
2023-02-06 15:45:00,47.58,47.59,47.52,47.57,11997.0,44.445,44.4543,44.3889,44.4356,11997.0
2023-02-06 15:50:00,47.57,47.63,47.54,47.55,57797.0,44.4356,44.4917,44.4076,44.4169,57797.0
2023-02-06 15:55:00,47.54,47.58,47.53,47.58,36625.0,44.4076,44.445,44.3983,44.445,36625.0
2023-02-07 09:30:00,47.24,47.24,47.05,47.11,18784.0,44.1274,44.1274,43.9499,44.0059,18784.0
2023-02-07 09:35:00,47.09,47.1,46.97,47.1,16814.0,43.9872,43.9966,43.8752,43.9966,16814.0
2023-02-07 09:40:00,47.1,47.2,47.1,47.17,8942.0,43.9966,44.09,43.9966,44.062,8942.0
2023-02-07 09:45:00,47.18,47.31,47.15,47.3,13155.0,44.0713,44.1928,44.0433,44.1834,13155.0
2023-02-07 09:50:00,47.29,47.37,47.28,47.34,11581.0,44.1741,44.2488,44.1647,44.2208,11581.0
2023-02-07 09:55:00,47.36,47.38,47.31,47.31,13069.0,44.2395,44.2581,44.1928,44.1928,13069.0
2023-02-07 10:00:00,47.32,47.36,47.28,47.36,8328.0,44.2021,44.2395,44.1647,44.2395,8328.0
2023-02-07 10:05:00,47.38,47.38,47.34,47.36,13282.0,44.2581,44.2581,44.2208,44.2395,13282.0
2023-02-07 10:10:00,47.35,47.43,47.33,47.41,6958.0,44.2301,44.3048,44.2114,44.2862,6958.0
2023-02-07 10:15:00,47.4,47.47,47.4,47.47,4777.0,44.2768,44.3422,44.2768,44.3422,4777.0
2023-02-07 10:20:00,47.47,47.47,47.39,47.4,9090.0,44.3422,44.3422,44.2675,44.2768,9090.0
2023-02-07 10:25:00,47.38,47.38,47.31,47.35,5625.0,44.2581,44.2581,44.1928,44.2301,5625.0
2023-02-07 10:30:00,47.34,47.37,47.34,47.35,4260.0,44.2208,44.2488,44.2208,44.2301,4260.0
2023-02-07 10:35:00,47.36,47.38,47.33,47.34,7579.0,44.2395,44.2581,44.2114,44.2208,7579.0
2023-02-07 10:40:00,47.34,47.36,47.33,47.35,4849.0,44.2208,44.2395,44.2114,44.2301,4849.0
2023-02-07 10:45:00,47.35,47.35,47.3,47.3,4800.0,44.2301,44.2301,44.1834,44.1834,4800.0
2023-02-07 10:50:00,47.31,47.33,47.3,47.3,2700.0,44.1928,44.2114,44.1834,44.1834,2700.0
2023-02-07 10:55:00,47.3,47.31,47.28,47.3,5113.0,44.1834,44.1928,44.1647,44.1834,5113.0
2023-02-07 11:00:00,47.31,47.32,47.25,47.25,5131.0,44.1928,44.2021,44.1367,44.1367,5131.0
2023-02-07 11:05:00,47.25,47.4,47.25,47.37,13608.0,44.1367,44.2768,44.1367,44.2488,13608.0
2023-02-07 11:10:00,47.38,47.4,47.36,47.38,2590.0,44.2581,44.2768,44.2395,44.2581,2590.0
2023-02-07 11:15:00,47.39,47.4,47.34,47.34,4186.0,44.2675,44.2768,44.2208,44.2208,4186.0
2023-02-07 11:20:00,47.34,47.34,47.31,47.32,3605.0,44.2208,44.2208,44.1928,44.2021,3605.0
2023-02-07 11:25:00,47.32,47.37,47.31,47.37,5239.0,44.2021,44.2488,44.1928,44.2488,5239.0
2023-02-07 11:30:00,47.38,47.44,47.35,47.43,6203.0,44.2581,44.3142,44.2301,44.3048,6203.0
2023-02-07 11:35:00,47.43,47.44,47.41,47.41,7206.0,44.3048,44.3142,44.2862,44.2862,7206.0
2023-02-07 11:40:00,47.41,47.41,47.39,47.39,1160.0,44.2862,44.2862,44.2675,44.2675,1160.0
2023-02-07 11:45:00,47.39,47.44,47.39,47.43,5757.0,44.2675,44.3142,44.2675,44.3048,5757.0
2023-02-07 11:50:00,47.42,47.45,47.41,47.44,3070.0,44.2955,44.3235,44.2862,44.3142,3070.0
2023-02-07 11:55:00,47.42,47.42,47.37,47.37,3900.0,44.2955,44.2955,44.2488,44.2488,3900.0
2023-02-07 12:00:00,47.37,47.42,47.37,47.41,4308.0,44.2488,44.2955,44.2488,44.2862,4308.0
2023-02-07 12:05:00,47.42,47.46,47.41,47.45,4941.0,44.2955,44.3329,44.2862,44.3235,4941.0
2023-02-07 12:10:00,47.44,47.47,47.44,47.45,5020.0,44.3142,44.3422,44.3142,44.3235,5020.0
2023-02-07 12:15:00,47.44,47.45,47.43,47.43,4400.0,44.3142,44.3235,44.3048,44.3048,4400.0
2023-02-07 12:20:00,47.42,47.42,47.35,47.36,3500.0,44.2955,44.2955,44.2301,44.2395,3500.0
2023-02-07 12:25:00,47.37,47.37,47.36,47.36,1900.0,44.2488,44.2488,44.2395,44.2395,1900.0
2023-02-07 12:30:00,47.37,47.41,47.37,47.38,5151.0,44.2488,44.2862,44.2488,44.2581,5151.0
2023-02-07 12:35:00,47.38,47.42,47.38,47.42,3300.0,44.2581,44.2955,44.2581,44.2955,3300.0
2023-02-07 12:40:00,47.42,47.6,47.42,47.6,30160.0,44.2955,44.4636,44.2955,44.4636,30160.0
2023-02-07 12:45:00,47.65,47.82,47.62,47.8,27329.0,44.5103,44.6691,44.4823,44.6505,27329.0
2023-02-07 12:50:00,47.81,48.08,47.78,48.06,37859.0,44.6598,44.912,44.6318,44.8933,37859.0
2023-02-07 12:55:00,48.06,48.14,48.02,48.07,22841.0,44.8933,44.9681,44.856,44.9027,22841.0
2023-02-07 13:00:00,48.08,48.13,47.99,48.0,20610.0,44.912,44.9587,44.8279,44.8373,20610.0
2023-02-07 13:05:00,48.01,48.08,47.97,48.02,14230.0,44.8466,44.912,44.8093,44.856,14230.0
2023-02-07 13:10:00,48.03,48.08,47.91,47.91,19898.0,44.8653,44.912,44.7532,44.7532,19898.0
2023-02-07 13:15:00,47.9,47.92,47.69,47.82,19030.0,44.7439,44.7626,44.5477,44.6691,19030.0
2023-02-07 13:20:00,47.79,47.81,47.67,47.69,13949.0,44.6411,44.6598,44.529,44.5477,13949.0
2023-02-07 13:25:00,47.69,47.72,47.48,47.48,7200.0,44.5477,44.5757,44.3515,44.3515,7200.0
2023-02-07 13:30:00,47.45,47.45,47.2,47.2,19665.0,44.3235,44.3235,44.09,44.09,19665.0
2023-02-07 13:35:00,47.17,47.26,47.16,47.19,24103.0,44.062,44.146,44.0526,44.0807,24103.0
2023-02-07 13:40:00,47.2,47.28,47.13,47.13,17840.0,44.09,44.1647,44.0246,44.0246,17840.0
2023-02-07 13:45:00,47.13,47.14,47.02,47.03,13761.0,44.0246,44.034,43.9219,43.9312,13761.0
2023-02-07 13:50:00,47.02,47.13,47.01,47.13,15687.0,43.9219,44.0246,43.9125,44.0246,15687.0
2023-02-07 13:55:00,47.15,47.16,47.06,47.08,16361.0,44.0433,44.0526,43.9592,43.9779,16361.0
2023-02-07 14:00:00,47.08,47.21,47.06,47.2,14610.0,43.9779,44.0993,43.9592,44.09,14610.0
2023-02-07 14:05:00,47.2,47.38,46.98,47.33,83685.0,44.09,44.2581,43.8845,44.2114,83685.0
2023-02-07 14:10:00,47.33,47.4,47.33,47.36,17559.0,44.2114,44.2768,44.2114,44.2395,17559.0
2023-02-07 14:15:00,47.37,47.51,47.37,47.5,20276.0,44.2488,44.3796,44.2488,44.3702,20276.0
2023-02-07 14:20:00,47.49,47.53,47.42,47.52,9254.0,44.3609,44.3983,44.2955,44.3889,9254.0
2023-02-07 14:25:00,47.52,47.55,47.43,47.45,9342.0,44.3889,44.4169,44.3048,44.3235,9342.0
2023-02-07 14:30:00,47.45,47.62,47.44,47.61,9407.0,44.3235,44.4823,44.3142,44.473,9407.0
2023-02-07 14:35:00,47.61,47.64,47.58,47.61,7588.0,44.473,44.501,44.445,44.473,7588.0
2023-02-07 14:40:00,47.6,47.67,47.58,47.59,4078.0,44.4636,44.529,44.445,44.4543,4078.0
2023-02-07 14:45:00,47.59,47.65,47.59,47.63,9406.0,44.4543,44.5103,44.4543,44.4917,9406.0
2023-02-07 14:50:00,47.63,47.69,47.61,47.69,9134.0,44.4917,44.5477,44.473,44.5477,9134.0
2023-02-07 14:55:00,47.67,47.7,47.66,47.7,5604.0,44.529,44.5571,44.5197,44.5571,5604.0
2023-02-07 15:00:00,47.7,47.8,47.67,47.68,14376.0,44.5571,44.6505,44.529,44.5384,14376.0
2023-02-07 15:05:00,47.68,47.7,47.63,47.64,9833.0,44.5384,44.5571,44.4917,44.501,9833.0
2023-02-07 15:10:00,47.64,47.67,47.64,47.64,7784.0,44.501,44.529,44.501,44.501,7784.0
2023-02-07 15:15:00,47.65,47.74,47.65,47.72,11944.0,44.5103,44.5944,44.5103,44.5757,11944.0
2023-02-07 15:20:00,47.72,47.78,47.71,47.77,7324.0,44.5757,44.6318,44.5664,44.6224,7324.0
2023-02-07 15:25:00,47.77,47.8,47.74,47.77,11678.0,44.6224,44.6505,44.5944,44.6224,11678.0
2023-02-07 15:30:00,47.76,47.81,47.74,47.81,12981.0,44.6131,44.6598,44.5944,44.6598,12981.0
2023-02-07 15:35:00,47.8,47.84,47.74,47.81,10222.0,44.6505,44.6878,44.5944,44.6598,10222.0
2023-02-07 15:40:00,47.8,47.84,47.8,47.8,9928.0,44.6505,44.6878,44.6505,44.6505,9928.0
2023-02-07 15:45:00,47.81,47.9,47.8,47.9,22278.0,44.6598,44.7439,44.6505,44.7439,22278.0
2023-02-07 15:50:00,47.91,48.03,47.91,47.96,56137.0,44.7532,44.8653,44.7532,44.7999,56137.0
2023-02-07 15:55:00,47.96,47.96,47.81,47.84,33225.0,44.7999,44.7999,44.6598,44.6878,33225.0
2023-02-08 09:30:00,47.37,47.45,47.13,47.22,34101.0,44.2488,44.3235,44.0246,44.1087,34101.0
2023-02-08 09:35:00,47.22,47.3,47.2,47.28,9168.0,44.1087,44.1834,44.09,44.1647,9168.0
2023-02-08 09:40:00,47.28,47.4,47.28,47.33,26375.0,44.1647,44.2768,44.1647,44.2114,26375.0
2023-02-08 09:45:00,47.33,47.38,47.26,47.36,15720.0,44.2114,44.2581,44.146,44.2395,15720.0
2023-02-08 09:50:00,47.36,47.44,47.3,47.4,18925.0,44.2395,44.3142,44.1834,44.2768,18925.0
2023-02-08 09:55:00,47.44,47.53,47.42,47.49,14713.0,44.3142,44.3983,44.2955,44.3609,14713.0
2023-02-08 10:00:00,47.49,47.51,47.43,47.5,13388.0,44.3609,44.3796,44.3048,44.3702,13388.0
2023-02-08 10:05:00,47.5,47.5,47.23,47.24,18531.0,44.3702,44.3702,44.118,44.1274,18531.0
2023-02-08 10:10:00,47.23,47.3,47.23,47.29,19136.0,44.118,44.1834,44.118,44.1741,19136.0
2023-02-08 10:15:00,47.29,47.34,47.28,47.3,10391.0,44.1741,44.2208,44.1647,44.1834,10391.0
2023-02-08 10:20:00,47.31,47.32,47.22,47.22,8650.0,44.1928,44.2021,44.1087,44.1087,8650.0
2023-02-08 10:25:00,47.22,47.25,47.22,47.24,12468.0,44.1087,44.1367,44.1087,44.1274,12468.0
2023-02-08 10:30:00,47.23,47.23,47.15,47.2,13990.0,44.118,44.118,44.0433,44.09,13990.0
2023-02-08 10:35:00,47.2,47.27,47.2,47.26,10956.0,44.09,44.1554,44.09,44.146,10956.0
2023-02-08 10:40:00,47.26,47.29,47.24,47.26,8516.0,44.146,44.1741,44.1274,44.146,8516.0
2023-02-08 10:45:00,47.26,47.3,47.22,47.22,9392.0,44.146,44.1834,44.1087,44.1087,9392.0
2023-02-08 10:50:00,47.22,47.22,47.17,47.2,5731.0,44.1087,44.1087,44.062,44.09,5731.0
2023-02-08 10:55:00,47.2,47.24,47.18,47.21,12135.0,44.09,44.1274,44.0713,44.0993,12135.0
2023-02-08 11:00:00,47.2,47.21,47.16,47.16,10217.0,44.09,44.0993,44.0526,44.0526,10217.0
2023-02-08 11:05:00,47.18,47.19,47.16,47.19,8347.0,44.0713,44.0807,44.0526,44.0807,8347.0
2023-02-08 11:10:00,47.21,47.21,47.08,47.08,18706.0,44.0993,44.0993,43.9779,43.9779,18706.0
2023-02-08 11:15:00,47.07,47.07,47.03,47.03,17127.0,43.9686,43.9686,43.9312,43.9312,17127.0
2023-02-08 11:20:00,47.02,47.05,46.91,46.92,21143.0,43.9219,43.9499,43.8191,43.8284,21143.0
2023-02-08 11:25:00,46.92,46.92,46.81,46.88,16759.0,43.8284,43.8284,43.7257,43.7911,16759.0
2023-02-08 11:30:00,46.88,46.91,46.85,46.87,13290.0,43.7911,43.8191,43.7631,43.7817,13290.0
2023-02-08 11:35:00,46.88,46.89,46.84,46.86,8981.0,43.7911,43.8004,43.7537,43.7724,8981.0
2023-02-08 11:40:00,46.86,46.86,46.77,46.8,6538.0,43.7724,43.7724,43.6883,43.7164,6538.0
2023-02-08 11:45:00,46.81,46.84,46.78,46.78,5793.0,43.7257,43.7537,43.6977,43.6977,5793.0
2023-02-08 11:50:00,46.79,46.85,46.79,46.83,11131.0,43.707,43.7631,43.707,43.7444,11131.0
2023-02-08 11:55:00,46.84,46.89,46.83,46.89,7560.0,43.7537,43.8004,43.7444,43.8004,7560.0
2023-02-08 12:00:00,46.88,46.89,46.84,46.86,9467.0,43.7911,43.8004,43.7537,43.7724,9467.0
2023-02-08 12:05:00,46.87,46.96,46.86,46.93,9661.0,43.7817,43.8658,43.7724,43.8378,9661.0
2023-02-08 12:10:00,46.95,46.96,46.91,46.91,6695.0,43.8565,43.8658,43.8191,43.8191,6695.0
2023-02-08 12:15:00,46.9,46.94,46.87,46.87,14551.0,43.8098,43.8471,43.7817,43.7817,14551.0
2023-02-08 12:20:00,46.86,46.92,46.85,46.91,7019.0,43.7724,43.8284,43.7631,43.8191,7019.0
2023-02-08 12:25:00,46.9,46.93,46.87,46.93,6320.0,43.8098,43.8378,43.7817,43.8378,6320.0
2023-02-08 12:30:00,46.94,46.97,46.9,46.9,5629.0,43.8471,43.8752,43.8098,43.8098,5629.0
2023-02-08 12:35:00,46.9,46.92,46.88,46.88,7401.0,43.8098,43.8284,43.7911,43.7911,7401.0
2023-02-08 12:40:00,46.87,46.89,46.87,46.89,5635.0,43.7817,43.8004,43.7817,43.8004,5635.0
2023-02-08 12:45:00,46.9,46.97,46.9,46.97,4254.0,43.8098,43.8752,43.8098,43.8752,4254.0
2023-02-08 12:50:00,46.98,47.0,46.98,46.98,5264.0,43.8845,43.9032,43.8845,43.8845,5264.0
2023-02-08 12:55:00,46.98,46.99,46.95,46.99,5252.0,43.8845,43.8938,43.8565,43.8938,5252.0
2023-02-08 13:00:00,47.0,47.05,47.0,47.02,10988.0,43.9032,43.9499,43.9032,43.9219,10988.0
2023-02-08 13:05:00,47.03,47.12,46.99,47.1,8837.0,43.9312,44.0153,43.8938,43.9966,8837.0
2023-02-08 13:10:00,47.09,47.14,47.08,47.1,8749.0,43.9872,44.034,43.9779,43.9966,8749.0
2023-02-08 13:15:00,47.1,47.1,47.03,47.05,6398.0,43.9966,43.9966,43.9312,43.9499,6398.0
2023-02-08 13:20:00,47.07,47.11,47.06,47.11,5271.0,43.9686,44.0059,43.9592,44.0059,5271.0
2023-02-08 13:25:00,47.12,47.14,47.04,47.06,10757.0,44.0153,44.034,43.9405,43.9592,10757.0
2023-02-08 13:30:00,47.06,47.06,47.02,47.03,5396.0,43.9592,43.9592,43.9219,43.9312,5396.0
2023-02-08 13:35:00,47.02,47.05,46.97,46.97,8397.0,43.9219,43.9499,43.8752,43.8752,8397.0
2023-02-08 13:40:00,46.98,46.98,46.95,46.97,15788.0,43.8845,43.8845,43.8565,43.8752,15788.0
2023-02-08 13:45:00,46.97,46.99,46.96,46.98,8454.0,43.8752,43.8938,43.8658,43.8845,8454.0
2023-02-08 13:50:00,46.99,46.99,46.96,46.98,5500.0,43.8938,43.8938,43.8658,43.8845,5500.0
2023-02-08 13:55:00,46.98,47.02,46.98,47.0,8006.0,43.8845,43.9219,43.8845,43.9032,8006.0
2023-02-08 14:00:00,46.99,47.0,46.94,46.99,9023.0,43.8938,43.9032,43.8471,43.8938,9023.0
2023-02-08 14:05:00,46.99,47.02,46.96,47.0,7379.0,43.8938,43.9219,43.8658,43.9032,7379.0
2023-02-08 14:10:00,47.0,47.04,46.99,47.04,8759.0,43.9032,43.9405,43.8938,43.9405,8759.0
2023-02-08 14:15:00,47.04,47.11,47.04,47.11,10155.0,43.9405,44.0059,43.9405,44.0059,10155.0
2023-02-08 14:20:00,47.1,47.1,47.04,47.04,9533.0,43.9966,43.9966,43.9405,43.9405,9533.0
2023-02-08 14:25:00,47.03,47.04,46.98,46.98,6293.0,43.9312,43.9405,43.8845,43.8845,6293.0
2023-02-08 14:30:00,46.98,47.02,46.95,47.02,14172.0,43.8845,43.9219,43.8565,43.9219,14172.0
2023-02-08 14:35:00,47.02,47.04,47.01,47.02,8754.0,43.9219,43.9405,43.9125,43.9219,8754.0
2023-02-08 14:40:00,47.01,47.02,46.96,47.01,9893.0,43.9125,43.9219,43.8658,43.9125,9893.0
2023-02-08 14:45:00,47.0,47.0,46.95,46.96,5328.0,43.9032,43.9032,43.8565,43.8658,5328.0
2023-02-08 14:50:00,46.97,46.99,46.97,46.99,5243.0,43.8752,43.8938,43.8752,43.8938,5243.0
2023-02-08 14:55:00,46.98,47.06,46.98,47.06,8747.0,43.8845,43.9592,43.8845,43.9592,8747.0
2023-02-08 15:00:00,47.07,47.09,47.03,47.03,14633.0,43.9686,43.9872,43.9312,43.9312,14633.0
2023-02-08 15:05:00,47.02,47.02,46.94,47.0,14384.0,43.9219,43.9219,43.8471,43.9032,14384.0
2023-02-08 15:10:00,46.99,46.99,46.91,46.91,16464.0,43.8938,43.8938,43.8191,43.8191,16464.0
2023-02-08 15:15:00,46.92,46.95,46.9,46.9,11362.0,43.8284,43.8565,43.8098,43.8098,11362.0
2023-02-08 15:20:00,46.9,46.98,46.9,46.95,20406.0,43.8098,43.8845,43.8098,43.8565,20406.0
2023-02-08 15:25:00,46.95,46.95,46.91,46.95,12734.0,43.8565,43.8565,43.8191,43.8565,12734.0
2023-02-08 15:30:00,46.95,46.99,46.91,46.92,23386.0,43.8565,43.8938,43.8191,43.8284,23386.0
2023-02-08 15:35:00,46.92,46.98,46.92,46.98,21384.0,43.8284,43.8845,43.8284,43.8845,21384.0
2023-02-08 15:40:00,46.98,46.98,46.94,46.96,13952.0,43.8845,43.8845,43.8471,43.8658,13952.0
2023-02-08 15:45:00,46.95,46.95,46.9,46.94,25096.0,43.8565,43.8565,43.8098,43.8471,25096.0
2023-02-08 15:50:00,46.95,47.05,46.94,47.01,68958.0,43.8565,43.9499,43.8471,43.9125,68958.0
2023-02-08 15:55:00,47.02,47.02,46.93,46.97,71214.0,43.9219,43.9219,43.8378,43.8752,71214.0
2023-02-09 09:30:00,47.28,47.38,47.25,47.29,24073.0,44.1647,44.2581,44.1367,44.1741,24073.0
2023-02-09 09:35:00,47.3,47.3,47.17,47.21,4998.0,44.1834,44.1834,44.062,44.0993,4998.0
2023-02-09 09:40:00,47.22,47.22,47.04,47.04,11638.0,44.1087,44.1087,43.9405,43.9405,11638.0
2023-02-09 09:45:00,47.03,47.19,47.03,47.19,15208.0,43.9312,44.0807,43.9312,44.0807,15208.0
2023-02-09 09:50:00,47.19,47.3,47.18,47.23,16231.0,44.0807,44.1834,44.0713,44.118,16231.0
2023-02-09 09:55:00,47.24,47.31,47.24,47.3,25702.0,44.1274,44.1928,44.1274,44.1834,25702.0
2023-02-09 10:00:00,47.31,47.36,47.25,47.27,14590.0,44.1928,44.2395,44.1367,44.1554,14590.0
2023-02-09 10:05:00,47.27,47.34,47.25,47.32,8508.0,44.1554,44.2208,44.1367,44.2021,8508.0
2023-02-09 10:10:00,47.32,47.33,47.3,47.31,9713.0,44.2021,44.2114,44.1834,44.1928,9713.0
2023-02-09 10:15:00,47.31,47.4,47.27,47.35,13467.0,44.1928,44.2768,44.1554,44.2301,13467.0
2023-02-09 10:20:00,47.35,47.37,47.27,47.28,13955.0,44.2301,44.2488,44.1554,44.1647,13955.0
2023-02-09 10:25:00,47.27,47.27,47.15,47.16,10085.0,44.1554,44.1554,44.0433,44.0526,10085.0
2023-02-09 10:30:00,47.16,47.16,47.11,47.15,7003.0,44.0526,44.0526,44.0059,44.0433,7003.0
2023-02-09 10:35:00,47.13,47.16,47.1,47.1,5600.0,44.0246,44.0526,43.9966,43.9966,5600.0
2023-02-09 10:40:00,47.1,47.18,47.1,47.16,10262.0,43.9966,44.0713,43.9966,44.0526,10262.0
2023-02-09 10:45:00,47.16,47.19,47.16,47.19,4767.0,44.0526,44.0807,44.0526,44.0807,4767.0
2023-02-09 10:50:00,47.18,47.2,47.11,47.12,6200.0,44.0713,44.09,44.0059,44.0153,6200.0
2023-02-09 10:55:00,47.11,47.13,47.07,47.08,6853.0,44.0059,44.0246,43.9686,43.9779,6853.0
2023-02-09 11:00:00,47.09,47.1,46.91,46.94,11535.0,43.9872,43.9966,43.8191,43.8471,11535.0
2023-02-09 11:05:00,46.96,47.02,46.93,47.02,14393.0,43.8658,43.9219,43.8378,43.9219,14393.0
2023-02-09 11:10:00,47.02,47.1,47.01,47.08,13000.0,43.9219,43.9966,43.9125,43.9779,13000.0
2023-02-09 11:15:00,47.07,47.12,47.07,47.12,8200.0,43.9686,44.0153,43.9686,44.0153,8200.0
2023-02-09 11:20:00,47.11,47.12,47.03,47.04,14098.0,44.0059,44.0153,43.9312,43.9405,14098.0
2023-02-09 11:25:00,47.04,47.07,47.02,47.05,9500.0,43.9405,43.9686,43.9219,43.9499,9500.0
2023-02-09 11:30:00,47.04,47.04,47.01,47.02,5900.0,43.9405,43.9405,43.9125,43.9219,5900.0
2023-02-09 11:35:00,47.02,47.11,47.0,47.11,16169.0,43.9219,44.0059,43.9032,44.0059,16169.0
2023-02-09 11:40:00,47.12,47.17,47.11,47.16,14318.0,44.0153,44.062,44.0059,44.0526,14318.0
2023-02-09 11:45:00,47.16,47.2,47.15,47.17,9341.0,44.0526,44.09,44.0433,44.062,9341.0
2023-02-09 11:50:00,47.18,47.19,47.13,47.17,14924.0,44.0713,44.0807,44.0246,44.062,14924.0
2023-02-09 11:55:00,47.17,47.17,47.11,47.12,8407.0,44.062,44.062,44.0059,44.0153,8407.0
2023-02-09 12:00:00,47.13,47.18,47.12,47.15,4993.0,44.0246,44.0713,44.0153,44.0433,4993.0
2023-02-09 12:05:00,47.16,47.2,47.16,47.18,4520.0,44.0526,44.09,44.0526,44.0713,4520.0
2023-02-09 12:10:00,47.19,47.21,47.16,47.2,3810.0,44.0807,44.0993,44.0526,44.09,3810.0
2023-02-09 12:15:00,47.2,47.22,47.15,47.22,13365.0,44.09,44.1087,44.0433,44.1087,13365.0
2023-02-09 12:20:00,47.23,47.23,47.15,47.15,5152.0,44.118,44.118,44.0433,44.0433,5152.0
2023-02-09 12:25:00,47.15,47.17,47.13,47.16,11189.0,44.0433,44.062,44.0246,44.0526,11189.0
2023-02-09 12:30:00,47.13,47.13,47.01,47.03,15713.0,44.0246,44.0246,43.9125,43.9312,15713.0
2023-02-09 12:35:00,47.02,47.06,46.98,47.0,20134.0,43.9219,43.9592,43.8845,43.9032,20134.0
2023-02-09 12:40:00,46.99,47.0,46.95,46.96,3101.0,43.8938,43.9032,43.8565,43.8658,3101.0
2023-02-09 12:45:00,46.96,46.96,46.88,46.88,8175.0,43.8658,43.8658,43.7911,43.7911,8175.0
2023-02-09 12:50:00,46.89,46.93,46.89,46.89,11489.0,43.8004,43.8378,43.8004,43.8004,11489.0
2023-02-09 12:55:00,46.89,46.92,46.89,46.91,7000.0,43.8004,43.8284,43.8004,43.8191,7000.0
2023-02-09 13:00:00,46.9,46.91,46.85,46.88,14391.0,43.8098,43.8191,43.7631,43.7911,14391.0
2023-02-09 13:05:00,46.89,46.91,46.86,46.86,5274.0,43.8004,43.8191,43.7724,43.7724,5274.0
2023-02-09 13:10:00,46.86,46.87,46.81,46.81,1700.0,43.7724,43.7817,43.7257,43.7257,1700.0
2023-02-09 13:15:00,46.83,46.84,46.81,46.83,7091.0,43.7444,43.7537,43.7257,43.7444,7091.0
2023-02-09 13:20:00,46.82,46.83,46.78,46.79,3900.0,43.735,43.7444,43.6977,43.707,3900.0
2023-02-09 13:25:00,46.79,46.84,46.79,46.8,4141.0,43.707,43.7537,43.707,43.7164,4141.0
2023-02-09 13:30:00,46.78,46.86,46.76,46.85,8757.0,43.6977,43.7724,43.679,43.7631,8757.0
2023-02-09 13:35:00,46.85,46.85,46.76,46.78,11925.0,43.7631,43.7631,43.679,43.6977,11925.0
2023-02-09 13:40:00,46.78,46.78,46.72,46.72,7783.0,43.6977,43.6977,43.6416,43.6416,7783.0
2023-02-09 13:45:00,46.71,46.74,46.69,46.74,6793.0,43.6323,43.6603,43.6136,43.6603,6793.0
2023-02-09 13:50:00,46.74,46.76,46.69,46.71,8336.0,43.6603,43.679,43.6136,43.6323,8336.0
2023-02-09 13:55:00,46.7,46.7,46.66,46.7,6764.0,43.6229,43.6229,43.5856,43.6229,6764.0
2023-02-09 14:00:00,46.7,46.72,46.63,46.63,18639.0,43.6229,43.6416,43.5576,43.5576,18639.0
2023-02-09 14:05:00,46.64,46.72,46.64,46.72,6800.0,43.5669,43.6416,43.5669,43.6416,6800.0
2023-02-09 14:10:00,46.71,46.71,46.62,46.64,6440.0,43.6323,43.6323,43.5482,43.5669,6440.0
2023-02-09 14:15:00,46.63,46.63,46.56,46.59,7560.0,43.5576,43.5576,43.4922,43.5202,7560.0
2023-02-09 14:20:00,46.59,46.61,46.56,46.56,4788.0,43.5202,43.5389,43.4922,43.4922,4788.0
2023-02-09 14:25:00,46.56,46.6,46.56,46.57,6640.0,43.4922,43.5295,43.4922,43.5015,6640.0
2023-02-09 14:30:00,46.55,46.61,46.55,46.56,7119.0,43.4828,43.5389,43.4828,43.4922,7119.0
2023-02-09 14:35:00,46.57,46.6,46.56,46.59,5749.0,43.5015,43.5295,43.4922,43.5202,5749.0
2023-02-09 14:40:00,46.59,46.65,46.59,46.63,6394.0,43.5202,43.5762,43.5202,43.5576,6394.0
2023-02-09 14:45:00,46.63,46.63,46.56,46.6,6924.0,43.5576,43.5576,43.4922,43.5295,6924.0
2023-02-09 14:50:00,46.6,46.6,46.55,46.58,5452.0,43.5295,43.5295,43.4828,43.5109,5452.0
2023-02-09 14:55:00,46.56,46.59,46.55,46.59,3058.0,43.4922,43.5202,43.4828,43.5202,3058.0
2023-02-09 15:00:00,46.59,46.59,46.5,46.5,7491.0,43.5202,43.5202,43.4361,43.4361,7491.0
2023-02-09 15:05:00,46.49,46.53,46.48,46.53,13777.0,43.4268,43.4641,43.4174,43.4641,13777.0
2023-02-09 15:10:00,46.53,46.54,46.48,46.48,7562.0,43.4641,43.4735,43.4174,43.4174,7562.0
2023-02-09 15:15:00,46.47,46.5,46.46,46.5,6178.0,43.4081,43.4361,43.3988,43.4361,6178.0
2023-02-09 15:20:00,46.5,46.53,46.47,46.47,5310.0,43.4361,43.4641,43.4081,43.4081,5310.0
2023-02-09 15:25:00,46.47,46.49,46.45,46.48,5845.0,43.4081,43.4268,43.3894,43.4174,5845.0
2023-02-09 15:30:00,46.46,46.49,46.46,46.48,27084.0,43.3988,43.4268,43.3988,43.4174,27084.0
2023-02-09 15:35:00,46.48,46.53,46.44,46.53,20584.0,43.4174,43.4641,43.3801,43.4641,20584.0
2023-02-09 15:40:00,46.52,46.7,46.52,46.7,42422.0,43.4548,43.6229,43.4548,43.6229,42422.0
2023-02-09 15:45:00,46.7,46.73,46.62,46.66,26976.0,43.6229,43.651,43.5482,43.5856,26976.0
2023-02-09 15:50:00,46.66,46.84,46.65,46.84,57781.0,43.5856,43.7537,43.5762,43.7537,57781.0
2023-02-09 15:55:00,46.84,46.84,46.72,46.73,78755.0,43.7537,43.7537,43.6416,43.651,78755.0
2023-02-10 09:30:00,46.69,46.84,46.65,46.82,15172.0,43.6136,43.7537,43.5762,43.735,15172.0
2023-02-10 09:35:00,46.83,46.9,46.81,46.84,16103.0,43.7444,43.8098,43.7257,43.7537,16103.0
2023-02-10 09:40:00,46.85,46.85,46.76,46.76,15510.0,43.7631,43.7631,43.679,43.679,15510.0
2023-02-10 09:45:00,46.78,46.94,46.77,46.85,27288.0,43.6977,43.8471,43.6883,43.7631,27288.0
2023-02-10 09:50:00,46.85,46.86,46.77,46.83,13737.0,43.7631,43.7724,43.6883,43.7444,13737.0
2023-02-10 09:55:00,46.86,46.92,46.83,46.85,8084.0,43.7724,43.8284,43.7444,43.7631,8084.0
2023-02-10 10:00:00,46.83,46.83,46.73,46.82,20632.0,43.7444,43.7444,43.651,43.735,20632.0
2023-02-10 10:05:00,46.82,46.89,46.81,46.89,22235.0,43.735,43.8004,43.7257,43.8004,22235.0
2023-02-10 10:10:00,46.88,47.0,46.88,46.95,20756.0,43.7911,43.9032,43.7911,43.8565,20756.0
2023-02-10 10:15:00,46.95,47.04,46.89,46.99,23637.0,43.8565,43.9405,43.8004,43.8938,23637.0
2023-02-10 10:20:00,47.0,47.0,46.91,46.92,19028.0,43.9032,43.9032,43.8191,43.8284,19028.0
2023-02-10 10:25:00,46.92,46.99,46.91,46.99,9045.0,43.8284,43.8938,43.8191,43.8938,9045.0
2023-02-10 10:30:00,46.98,47.04,46.98,47.0,15541.0,43.8845,43.9405,43.8845,43.9032,15541.0
2023-02-10 10:35:00,47.01,47.12,47.01,47.04,24541.0,43.9125,44.0153,43.9125,43.9405,24541.0
2023-02-10 10:40:00,47.03,47.04,47.0,47.01,17441.0,43.9312,43.9405,43.9032,43.9125,17441.0
2023-02-10 10:45:00,47.0,47.01,46.92,46.93,11364.0,43.9032,43.9125,43.8284,43.8378,11364.0
2023-02-10 10:50:00,46.93,46.93,46.84,46.87,7335.0,43.8378,43.8378,43.7537,43.7817,7335.0
2023-02-10 10:55:00,46.89,46.91,46.87,46.89,9353.0,43.8004,43.8191,43.7817,43.8004,9353.0
2023-02-10 11:00:00,46.88,46.97,46.88,46.96,6708.0,43.7911,43.8752,43.7911,43.8658,6708.0
2023-02-10 11:05:00,46.97,46.97,46.92,46.94,16454.0,43.8752,43.8752,43.8284,43.8471,16454.0
2023-02-10 11:10:00,46.95,46.97,46.89,46.97,7932.0,43.8565,43.8752,43.8004,43.8752,7932.0
2023-02-10 11:15:00,47.0,47.01,46.99,47.01,6191.0,43.9032,43.9125,43.8938,43.9125,6191.0
2023-02-10 11:20:00,47.02,47.06,47.01,47.05,9918.0,43.9219,43.9592,43.9125,43.9499,9918.0
2023-02-10 11:25:00,47.05,47.05,47.0,47.0,5503.0,43.9499,43.9499,43.9032,43.9032,5503.0
2023-02-10 11:30:00,47.0,47.0,46.91,46.94,8465.0,43.9032,43.9032,43.8191,43.8471,8465.0
2023-02-10 11:35:00,46.93,46.99,46.92,46.94,5866.0,43.8378,43.8938,43.8284,43.8471,5866.0
2023-02-10 11:40:00,46.93,46.95,46.89,46.93,7303.0,43.8378,43.8565,43.8004,43.8378,7303.0
2023-02-10 11:45:00,46.94,46.97,46.88,46.92,6115.0,43.8471,43.8752,43.7911,43.8284,6115.0
2023-02-10 11:50:00,46.92,47.0,46.92,47.0,4588.0,43.8284,43.9032,43.8284,43.9032,4588.0
2023-02-10 11:55:00,46.99,47.02,46.9,46.9,8819.0,43.8938,43.9219,43.8098,43.8098,8819.0
2023-02-10 12:00:00,46.88,46.92,46.8,46.81,7200.0,43.7911,43.8284,43.7164,43.7257,7200.0
2023-02-10 12:05:00,46.82,46.85,46.79,46.81,10776.0,43.735,43.7631,43.707,43.7257,10776.0
2023-02-10 12:10:00,46.82,46.83,46.74,46.77,5150.0,43.735,43.7444,43.6603,43.6883,5150.0
2023-02-10 12:15:00,46.76,46.78,46.74,46.76,7204.0,43.679,43.6977,43.6603,43.679,7204.0
2023-02-10 12:20:00,46.77,46.81,46.77,46.81,5676.0,43.6883,43.7257,43.6883,43.7257,5676.0
2023-02-10 12:25:00,46.81,46.81,46.79,46.8,3675.0,43.7257,43.7257,43.707,43.7164,3675.0
2023-02-10 12:30:00,46.82,46.93,46.82,46.88,9000.0,43.735,43.8378,43.735,43.7911,9000.0
2023-02-10 12:35:00,46.88,46.93,46.88,46.92,3100.0,43.7911,43.8378,43.7911,43.8284,3100.0
2023-02-10 12:40:00,46.93,46.95,46.93,46.95,4157.0,43.8378,43.8565,43.8378,43.8565,4157.0
2023-02-10 12:45:00,46.95,47.01,46.95,46.98,5413.0,43.8565,43.9125,43.8565,43.8845,5413.0
2023-02-10 12:50:00,46.98,47.05,46.98,47.05,5706.0,43.8845,43.9499,43.8845,43.9499,5706.0
2023-02-10 12:55:00,47.04,47.06,47.0,47.01,4253.0,43.9405,43.9592,43.9032,43.9125,4253.0
2023-02-10 13:00:00,47.02,47.08,47.0,47.02,4335.0,43.9219,43.9779,43.9032,43.9219,4335.0
2023-02-10 13:05:00,47.02,47.09,47.0,47.09,5403.0,43.9219,43.9872,43.9032,43.9872,5403.0
2023-02-10 13:10:00,47.07,47.1,47.06,47.1,3118.0,43.9686,43.9966,43.9592,43.9966,3118.0
2023-02-10 13:15:00,47.11,47.2,47.11,47.2,15634.0,44.0059,44.09,44.0059,44.09,15634.0
2023-02-10 13:20:00,47.2,47.22,47.19,47.2,8324.0,44.09,44.1087,44.0807,44.09,8324.0
2023-02-10 13:25:00,47.19,47.21,47.18,47.2,5200.0,44.0807,44.0993,44.0713,44.09,5200.0
2023-02-10 13:30:00,47.19,47.19,47.13,47.17,9135.0,44.0807,44.0807,44.0246,44.062,9135.0
2023-02-10 13:35:00,47.16,47.16,47.13,47.13,4782.0,44.0526,44.0526,44.0246,44.0246,4782.0
2023-02-10 13:40:00,47.13,47.13,47.08,47.09,7000.0,44.0246,44.0246,43.9779,43.9872,7000.0
2023-02-10 13:45:00,47.08,47.11,47.08,47.1,4255.0,43.9779,44.0059,43.9779,43.9966,4255.0
2023-02-10 13:50:00,47.1,47.12,47.09,47.12,7179.0,43.9966,44.0153,43.9872,44.0153,7179.0
2023-02-10 13:55:00,47.12,47.12,47.1,47.11,10770.0,44.0153,44.0153,43.9966,44.0059,10770.0
2023-02-10 14:00:00,47.11,47.11,47.09,47.11,9848.0,44.0059,44.0059,43.9872,44.0059,9848.0
2023-02-10 14:05:00,47.1,47.13,47.1,47.11,8757.0,43.9966,44.0246,43.9966,44.0059,8757.0
2023-02-10 14:10:00,47.1,47.14,47.1,47.13,7660.0,43.9966,44.034,43.9966,44.0246,7660.0
2023-02-10 14:15:00,47.13,47.18,47.13,47.18,9823.0,44.0246,44.0713,44.0246,44.0713,9823.0
2023-02-10 14:20:00,47.17,47.2,47.17,47.18,10142.0,44.062,44.09,44.062,44.0713,10142.0
2023-02-10 14:25:00,47.18,47.18,47.1,47.1,10703.0,44.0713,44.0713,43.9966,43.9966,10703.0
2023-02-10 14:30:00,47.1,47.2,47.1,47.2,10041.0,43.9966,44.09,43.9966,44.09,10041.0
2023-02-10 14:35:00,47.2,47.2,47.17,47.19,5865.0,44.09,44.09,44.062,44.0807,5865.0
2023-02-10 14:40:00,47.18,47.19,47.14,47.16,13284.0,44.0713,44.0807,44.034,44.0526,13284.0
2023-02-10 14:45:00,47.17,47.19,47.16,47.19,9960.0,44.062,44.0807,44.0526,44.0807,9960.0
2023-02-10 14:50:00,47.19,47.24,47.17,47.24,6720.0,44.0807,44.1274,44.062,44.1274,6720.0
2023-02-10 14:55:00,47.25,47.27,47.25,47.25,14240.0,44.1367,44.1554,44.1367,44.1367,14240.0
2023-02-10 15:00:00,47.25,47.28,47.21,47.21,8187.0,44.1367,44.1647,44.0993,44.0993,8187.0
2023-02-10 15:05:00,47.21,47.24,47.21,47.23,7790.0,44.0993,44.1274,44.0993,44.118,7790.0
2023-02-10 15:10:00,47.22,47.24,47.22,47.22,5411.0,44.1087,44.1274,44.1087,44.1087,5411.0
2023-02-10 15:15:00,47.22,47.22,47.17,47.2,5584.0,44.1087,44.1087,44.062,44.09,5584.0
2023-02-10 15:20:00,47.19,47.23,47.17,47.21,10526.0,44.0807,44.118,44.062,44.0993,10526.0
2023-02-10 15:25:00,47.21,47.23,47.2,47.23,5780.0,44.0993,44.118,44.09,44.118,5780.0
2023-02-10 15:30:00,47.24,47.26,47.23,47.26,15868.0,44.1274,44.146,44.118,44.146,15868.0
2023-02-10 15:35:00,47.27,47.28,47.24,47.28,32154.0,44.1554,44.1647,44.1274,44.1647,32154.0
2023-02-10 15:40:00,47.28,47.29,47.25,47.28,10247.0,44.1647,44.1741,44.1367,44.1647,10247.0
2023-02-10 15:45:00,47.29,47.31,47.27,47.31,17271.0,44.1741,44.1928,44.1554,44.1928,17271.0
2023-02-10 15:50:00,47.31,47.31,47.22,47.26,28896.0,44.1928,44.1928,44.1087,44.146,28896.0
2023-02-10 15:55:00,47.26,47.27,47.22,47.25,38309.0,44.146,44.1554,44.1087,44.1367,38309.0
2023-02-13 09:30:00,47.45,47.56,47.39,47.55,24003.0,44.3235,44.4263,44.2675,44.4169,24003.0
2023-02-13 09:35:00,47.55,47.57,47.52,47.57,10691.0,44.4169,44.4356,44.3889,44.4356,10691.0
2023-02-13 09:40:00,47.58,47.66,47.57,47.63,19989.0,44.445,44.5197,44.4356,44.4917,19989.0
2023-02-13 09:45:00,47.64,47.7,47.63,47.63,14056.0,44.501,44.5571,44.4917,44.4917,14056.0
2023-02-13 09:50:00,47.63,47.63,47.5,47.54,9110.0,44.4917,44.4917,44.3702,44.4076,9110.0
2023-02-13 09:55:00,47.56,47.59,47.56,47.59,7005.0,44.4263,44.4543,44.4263,44.4543,7005.0
2023-02-13 10:00:00,47.6,47.65,47.58,47.65,9824.0,44.4636,44.5103,44.445,44.5103,9824.0
2023-02-13 10:05:00,47.65,47.67,47.6,47.6,12073.0,44.5103,44.529,44.4636,44.4636,12073.0
2023-02-13 10:10:00,47.62,47.63,47.58,47.59,7023.0,44.4823,44.4917,44.445,44.4543,7023.0
2023-02-13 10:15:00,47.59,47.63,47.58,47.61,8241.0,44.4543,44.4917,44.445,44.473,8241.0
2023-02-13 10:20:00,47.6,47.63,47.58,47.61,12195.0,44.4636,44.4917,44.445,44.473,12195.0
2023-02-13 10:25:00,47.62,47.7,47.62,47.7,10875.0,44.4823,44.5571,44.4823,44.5571,10875.0
2023-02-13 10:30:00,47.7,47.71,47.66,47.69,17948.0,44.5571,44.5664,44.5197,44.5477,17948.0
2023-02-13 10:35:00,47.69,47.74,47.69,47.7,10894.0,44.5477,44.5944,44.5477,44.5571,10894.0
2023-02-13 10:40:00,47.71,47.73,47.68,47.69,9115.0,44.5664,44.5851,44.5384,44.5477,9115.0
2023-02-13 10:45:00,47.7,47.73,47.68,47.73,5946.0,44.5571,44.5851,44.5384,44.5851,5946.0
2023-02-13 10:50:00,47.74,47.79,47.74,47.77,10578.0,44.5944,44.6411,44.5944,44.6224,10578.0
2023-02-13 10:55:00,47.76,47.78,47.76,47.76,9589.0,44.6131,44.6318,44.6131,44.6131,9589.0
2023-02-13 11:00:00,47.76,47.8,47.74,47.78,11252.0,44.6131,44.6505,44.5944,44.6318,11252.0
2023-02-13 11:05:00,47.78,47.8,47.76,47.8,9918.0,44.6318,44.6505,44.6131,44.6505,9918.0
2023-02-13 11:10:00,47.8,47.83,47.77,47.83,7198.0,44.6505,44.6785,44.6224,44.6785,7198.0
2023-02-13 11:15:00,47.84,47.88,47.84,47.87,7295.0,44.6878,44.7252,44.6878,44.7159,7295.0
2023-02-13 11:20:00,47.87,47.88,47.82,47.86,3621.0,44.7159,44.7252,44.6691,44.7065,3621.0
2023-02-13 11:25:00,47.85,47.85,47.8,47.83,9139.0,44.6972,44.6972,44.6505,44.6785,9139.0
2023-02-13 11:30:00,47.83,47.84,47.78,47.8,9338.0,44.6785,44.6878,44.6318,44.6505,9338.0
2023-02-13 11:35:00,47.8,47.83,47.8,47.82,6262.0,44.6505,44.6785,44.6505,44.6691,6262.0
2023-02-13 11:40:00,47.84,47.92,47.84,47.9,7364.0,44.6878,44.7626,44.6878,44.7439,7364.0
2023-02-13 11:45:00,47.9,47.95,47.9,47.94,4382.0,44.7439,44.7906,44.7439,44.7812,4382.0
2023-02-13 11:50:00,47.93,47.93,47.88,47.89,5085.0,44.7719,44.7719,44.7252,44.7345,5085.0
2023-02-13 11:55:00,47.89,47.91,47.87,47.87,8338.0,44.7345,44.7532,44.7159,44.7159,8338.0
2023-02-13 12:00:00,47.88,47.88,47.85,47.85,4290.0,44.7252,44.7252,44.6972,44.6972,4290.0
2023-02-13 12:05:00,47.85,47.9,47.85,47.9,1553.0,44.6972,44.7439,44.6972,44.7439,1553.0
2023-02-13 12:10:00,47.89,47.9,47.89,47.89,2585.0,44.7345,44.7439,44.7345,44.7345,2585.0
2023-02-13 12:15:00,47.9,47.95,47.9,47.95,4201.0,44.7439,44.7906,44.7439,44.7906,4201.0
2023-02-13 12:20:00,47.95,47.99,47.92,47.96,11782.0,44.7906,44.8279,44.7626,44.7999,11782.0
2023-02-13 12:25:00,47.95,47.96,47.94,47.95,2842.0,44.7906,44.7999,44.7812,44.7906,2842.0
2023-02-13 12:30:00,47.96,47.96,47.9,47.91,1833.0,44.7999,44.7999,44.7439,44.7532,1833.0
2023-02-13 12:35:00,47.9,47.92,47.89,47.92,2133.0,44.7439,44.7626,44.7345,44.7626,2133.0
2023-02-13 12:40:00,47.92,47.94,47.91,47.92,12105.0,44.7626,44.7812,44.7532,44.7626,12105.0
2023-02-13 12:45:00,47.93,47.98,47.93,47.98,5298.0,44.7719,44.8186,44.7719,44.8186,5298.0
2023-02-13 12:50:00,47.98,47.98,47.97,47.97,1053.0,44.8186,44.8186,44.8093,44.8093,1053.0
2023-02-13 12:55:00,47.97,47.97,47.94,47.94,3848.0,44.8093,44.8093,44.7812,44.7812,3848.0
2023-02-13 13:00:00,47.94,47.99,47.94,47.97,9313.0,44.7812,44.8279,44.7812,44.8093,9313.0
2023-02-13 13:05:00,47.97,47.98,47.95,47.95,5167.0,44.8093,44.8186,44.7906,44.7906,5167.0
2023-02-13 13:10:00,47.95,47.95,47.92,47.94,2200.0,44.7906,44.7906,44.7626,44.7812,2200.0
2023-02-13 13:15:00,47.94,47.95,47.93,47.93,3613.0,44.7812,44.7906,44.7719,44.7719,3613.0
2023-02-13 13:20:00,47.92,47.92,47.84,47.84,5090.0,44.7626,44.7626,44.6878,44.6878,5090.0
2023-02-13 13:25:00,47.84,47.92,47.84,47.91,5500.0,44.6878,44.7626,44.6878,44.7532,5500.0
2023-02-13 13:30:00,47.92,47.94,47.92,47.94,5476.0,44.7626,44.7812,44.7626,44.7812,5476.0
2023-02-13 13:35:00,47.92,47.92,47.86,47.88,4119.0,44.7626,44.7626,44.7065,44.7252,4119.0
2023-02-13 13:40:00,47.88,47.88,47.84,47.87,5760.0,44.7252,44.7252,44.6878,44.7159,5760.0
2023-02-13 13:45:00,47.88,47.88,47.83,47.84,10626.0,44.7252,44.7252,44.6785,44.6878,10626.0
2023-02-13 13:50:00,47.83,47.88,47.83,47.88,3696.0,44.6785,44.7252,44.6785,44.7252,3696.0
2023-02-13 13:55:00,47.88,47.88,47.86,47.88,3170.0,44.7252,44.7252,44.7065,44.7252,3170.0
2023-02-13 14:00:00,47.9,47.92,47.89,47.92,2503.0,44.7439,44.7626,44.7345,44.7626,2503.0
2023-02-13 14:05:00,47.91,47.92,47.86,47.86,7688.0,44.7532,44.7626,44.7065,44.7065,7688.0
2023-02-13 14:10:00,47.86,47.86,47.82,47.82,2357.0,44.7065,44.7065,44.6691,44.6691,2357.0
2023-02-13 14:15:00,47.82,47.84,47.81,47.81,4059.0,44.6691,44.6878,44.6598,44.6598,4059.0
2023-02-13 14:20:00,47.82,47.84,47.81,47.83,5929.0,44.6691,44.6878,44.6598,44.6785,5929.0
2023-02-13 14:25:00,47.83,47.83,47.8,47.8,11798.0,44.6785,44.6785,44.6505,44.6505,11798.0
2023-02-13 14:30:00,47.8,47.8,47.73,47.74,5967.0,44.6505,44.6505,44.5851,44.5944,5967.0
2023-02-13 14:35:00,47.74,47.77,47.73,47.73,6466.0,44.5944,44.6224,44.5851,44.5851,6466.0
2023-02-13 14:40:00,47.72,47.73,47.71,47.73,6100.0,44.5757,44.5851,44.5664,44.5851,6100.0
2023-02-13 14:45:00,47.73,47.73,47.66,47.66,4365.0,44.5851,44.5851,44.5197,44.5197,4365.0
2023-02-13 14:50:00,47.66,47.7,47.66,47.67,9046.0,44.5197,44.5571,44.5197,44.529,9046.0
2023-02-13 14:55:00,47.66,47.68,47.66,47.68,4097.0,44.5197,44.5384,44.5197,44.5384,4097.0
2023-02-13 15:00:00,47.68,47.68,47.63,47.65,8635.0,44.5384,44.5384,44.4917,44.5103,8635.0
2023-02-13 15:05:00,47.65,47.7,47.65,47.67,10948.0,44.5103,44.5571,44.5103,44.529,10948.0
2023-02-13 15:10:00,47.68,47.71,47.67,47.67,7406.0,44.5384,44.5664,44.529,44.529,7406.0
2023-02-13 15:15:00,47.68,47.69,47.63,47.67,10709.0,44.5384,44.5477,44.4917,44.529,10709.0
2023-02-13 15:20:00,47.67,47.7,47.67,47.7,8725.0,44.529,44.5571,44.529,44.5571,8725.0
2023-02-13 15:25:00,47.71,47.73,47.7,47.73,9370.0,44.5664,44.5851,44.5571,44.5851,9370.0
2023-02-13 15:30:00,47.73,47.76,47.73,47.74,12493.0,44.5851,44.6131,44.5851,44.5944,12493.0
2023-02-13 15:35:00,47.74,47.8,47.74,47.8,20231.0,44.5944,44.6505,44.5944,44.6505,20231.0
2023-02-13 15:40:00,47.8,47.83,47.78,47.81,16213.0,44.6505,44.6785,44.6318,44.6598,16213.0
2023-02-13 15:45:00,47.81,47.81,47.77,47.79,27567.0,44.6598,44.6598,44.6224,44.6411,27567.0
2023-02-13 15:50:00,47.79,47.79,47.7,47.73,68848.0,44.6411,44.6411,44.5571,44.5851,68848.0
2023-02-13 15:55:00,47.73,47.87,47.73,47.87,75868.0,44.5851,44.7159,44.5851,44.7159,75868.0
2023-02-14 09:30:00,47.78,47.8,47.45,47.6,38801.0,44.6318,44.6505,44.3235,44.4636,38801.0
2023-02-14 09:35:00,47.6,47.63,47.51,47.6,10674.0,44.4636,44.4917,44.3796,44.4636,10674.0
2023-02-14 09:40:00,47.64,47.64,47.53,47.59,10432.0,44.501,44.501,44.3983,44.4543,10432.0
2023-02-14 09:45:00,47.61,47.75,47.61,47.75,15854.0,44.473,44.6038,44.473,44.6038,15854.0
2023-02-14 09:50:00,47.78,47.82,47.69,47.74,12237.0,44.6318,44.6691,44.5477,44.5944,12237.0
2023-02-14 09:55:00,47.76,47.81,47.76,47.78,11937.0,44.6131,44.6598,44.6131,44.6318,11937.0
2023-02-14 10:00:00,47.78,47.88,47.77,47.88,10328.0,44.6318,44.7252,44.6224,44.7252,10328.0
2023-02-14 10:05:00,47.88,47.91,47.87,47.9,11000.0,44.7252,44.7532,44.7159,44.7439,11000.0
2023-02-14 10:10:00,47.89,47.98,47.88,47.98,21406.0,44.7345,44.8186,44.7252,44.8186,21406.0
2023-02-14 10:15:00,47.99,47.99,47.86,47.86,10365.0,44.8279,44.8279,44.7065,44.7065,10365.0
2023-02-14 10:20:00,47.86,47.9,47.84,47.87,7211.0,44.7065,44.7439,44.6878,44.7159,7211.0
2023-02-14 10:25:00,47.86,47.89,47.78,47.8,16342.0,44.7065,44.7345,44.6318,44.6505,16342.0
2023-02-14 10:30:00,47.79,47.84,47.73,47.75,19465.0,44.6411,44.6878,44.5851,44.6038,19465.0
2023-02-14 10:35:00,47.74,47.74,47.52,47.52,21127.0,44.5944,44.5944,44.3889,44.3889,21127.0
2023-02-14 10:40:00,47.51,47.53,47.46,47.52,13900.0,44.3796,44.3983,44.3329,44.3889,13900.0
2023-02-14 10:45:00,47.52,47.52,47.36,47.5,26004.0,44.3889,44.3889,44.2395,44.3702,26004.0
2023-02-14 10:50:00,47.49,47.49,47.33,47.4,8720.0,44.3609,44.3609,44.2114,44.2768,8720.0
2023-02-14 10:55:00,47.4,47.45,47.37,47.4,14426.0,44.2768,44.3235,44.2488,44.2768,14426.0
2023-02-14 11:00:00,47.4,47.52,47.39,47.52,9795.0,44.2768,44.3889,44.2675,44.3889,9795.0
2023-02-14 11:05:00,47.51,47.57,47.49,47.49,8282.0,44.3796,44.4356,44.3609,44.3609,8282.0
2023-02-14 11:10:00,47.5,47.6,47.5,47.54,11531.0,44.3702,44.4636,44.3702,44.4076,11531.0
2023-02-14 11:15:00,47.53,47.62,47.52,47.62,8586.0,44.3983,44.4823,44.3889,44.4823,8586.0
2023-02-14 11:20:00,47.62,47.64,47.59,47.63,5763.0,44.4823,44.501,44.4543,44.4917,5763.0
2023-02-14 11:25:00,47.63,47.64,47.4,47.42,11660.0,44.4917,44.501,44.2768,44.2955,11660.0
2023-02-14 11:30:00,47.41,47.41,47.21,47.21,31861.0,44.2862,44.2862,44.0993,44.0993,31861.0
2023-02-14 11:35:00,47.21,47.33,47.21,47.27,18608.0,44.0993,44.2114,44.0993,44.1554,18608.0
2023-02-14 11:40:00,47.26,47.29,47.19,47.21,11100.0,44.146,44.1741,44.0807,44.0993,11100.0
2023-02-14 11:45:00,47.2,47.3,47.2,47.3,9695.0,44.09,44.1834,44.09,44.1834,9695.0
2023-02-14 11:50:00,47.29,47.31,47.23,47.31,7733.0,44.1741,44.1928,44.118,44.1928,7733.0
2023-02-14 11:55:00,47.3,47.35,47.25,47.35,6710.0,44.1834,44.2301,44.1367,44.2301,6710.0
2023-02-14 12:00:00,47.33,47.42,47.33,47.4,6577.0,44.2114,44.2955,44.2114,44.2768,6577.0
2023-02-14 12:05:00,47.4,47.44,47.39,47.44,5043.0,44.2768,44.3142,44.2675,44.3142,5043.0
2023-02-14 12:10:00,47.43,47.51,47.43,47.49,6270.0,44.3048,44.3796,44.3048,44.3609,6270.0
2023-02-14 12:15:00,47.49,47.49,47.44,47.44,6037.0,44.3609,44.3609,44.3142,44.3142,6037.0
2023-02-14 12:20:00,47.44,47.49,47.44,47.45,6242.0,44.3142,44.3609,44.3142,44.3235,6242.0
2023-02-14 12:25:00,47.45,47.52,47.45,47.49,3840.0,44.3235,44.3889,44.3235,44.3609,3840.0
2023-02-14 12:30:00,47.51,47.54,47.49,47.54,4013.0,44.3796,44.4076,44.3609,44.4076,4013.0
2023-02-14 12:35:00,47.53,47.53,47.48,47.48,7682.0,44.3983,44.3983,44.3515,44.3515,7682.0
2023-02-14 12:40:00,47.48,47.52,47.48,47.5,6815.0,44.3515,44.3889,44.3515,44.3702,6815.0
2023-02-14 12:45:00,47.48,47.52,47.48,47.52,3120.0,44.3515,44.3889,44.3515,44.3889,3120.0
2023-02-14 12:50:00,47.51,47.51,47.47,47.5,4977.0,44.3796,44.3796,44.3422,44.3702,4977.0
2023-02-14 12:55:00,47.51,47.56,47.5,47.56,8285.0,44.3796,44.4263,44.3702,44.4263,8285.0
2023-02-14 13:00:00,47.56,47.75,47.55,47.69,19241.0,44.4263,44.6038,44.4169,44.5477,19241.0
2023-02-14 13:05:00,47.69,47.78,47.69,47.74,6060.0,44.5477,44.6318,44.5477,44.5944,6060.0
2023-02-14 13:10:00,47.75,47.76,47.72,47.75,6480.0,44.6038,44.6131,44.5757,44.6038,6480.0
2023-02-14 13:15:00,47.76,47.87,47.75,47.82,9828.0,44.6131,44.7159,44.6038,44.6691,9828.0
2023-02-14 13:20:00,47.82,47.83,47.77,47.77,4312.0,44.6691,44.6785,44.6224,44.6224,4312.0
2023-02-14 13:25:00,47.78,47.81,47.76,47.79,4155.0,44.6318,44.6598,44.6131,44.6411,4155.0
2023-02-14 13:30:00,47.78,47.83,47.78,47.79,11153.0,44.6318,44.6785,44.6318,44.6411,11153.0
2023-02-14 13:35:00,47.81,47.81,47.72,47.74,11369.0,44.6598,44.6598,44.5757,44.5944,11369.0
2023-02-14 13:40:00,47.76,47.77,47.65,47.65,7789.0,44.6131,44.6224,44.5103,44.5103,7789.0
2023-02-14 13:45:00,47.66,47.76,47.66,47.76,4204.0,44.5197,44.6131,44.5197,44.6131,4204.0
2023-02-14 13:50:00,47.77,47.78,47.73,47.73,5800.0,44.6224,44.6318,44.5851,44.5851,5800.0
2023-02-14 13:55:00,47.75,47.76,47.69,47.7,3700.0,44.6038,44.6131,44.5477,44.5571,3700.0
2023-02-14 14:00:00,47.7,47.78,47.67,47.78,5230.0,44.5571,44.6318,44.529,44.6318,5230.0
2023-02-14 14:05:00,47.78,47.78,47.6,47.64,9889.0,44.6318,44.6318,44.4636,44.501,9889.0
2023-02-14 14:10:00,47.67,47.7,47.66,47.69,4100.0,44.529,44.5571,44.5197,44.5477,4100.0
2023-02-14 14:15:00,47.69,47.78,47.69,47.76,3099.0,44.5477,44.6318,44.5477,44.6131,3099.0
2023-02-14 14:20:00,47.77,47.78,47.76,47.76,2646.0,44.6224,44.6318,44.6131,44.6131,2646.0
2023-02-14 14:25:00,47.78,47.78,47.75,47.78,2822.0,44.6318,44.6318,44.6038,44.6318,2822.0
2023-02-14 14:30:00,47.79,47.87,47.79,47.87,25976.0,44.6411,44.7159,44.6411,44.7159,25976.0
2023-02-14 14:35:00,47.88,47.91,47.87,47.89,8339.0,44.7252,44.7532,44.7159,44.7345,8339.0
2023-02-14 14:40:00,47.9,47.92,47.9,47.9,3735.0,44.7439,44.7626,44.7439,44.7439,3735.0
2023-02-14 14:45:00,47.9,47.92,47.87,47.92,3096.0,44.7439,44.7626,44.7159,44.7626,3096.0
2023-02-14 14:50:00,47.92,47.93,47.86,47.88,3954.0,44.7626,44.7719,44.7065,44.7252,3954.0
2023-02-14 14:55:00,47.87,47.9,47.87,47.88,4752.0,44.7159,44.7439,44.7159,44.7252,4752.0
2023-02-14 15:00:00,47.89,47.91,47.85,47.85,5114.0,44.7345,44.7532,44.6972,44.6972,5114.0
2023-02-14 15:05:00,47.85,47.88,47.84,47.88,5427.0,44.6972,44.7252,44.6878,44.7252,5427.0
2023-02-14 15:10:00,47.87,47.9,47.82,47.88,5033.0,44.7159,44.7439,44.6691,44.7252,5033.0
2023-02-14 15:15:00,47.88,47.9,47.85,47.88,6042.0,44.7252,44.7439,44.6972,44.7252,6042.0
2023-02-14 15:20:00,47.88,47.88,47.85,47.88,5963.0,44.7252,44.7252,44.6972,44.7252,5963.0
2023-02-14 15:25:00,47.88,47.88,47.85,47.85,6581.0,44.7252,44.7252,44.6972,44.6972,6581.0
2023-02-14 15:30:00,47.86,47.9,47.84,47.87,20815.0,44.7065,44.7439,44.6878,44.7159,20815.0
2023-02-14 15:35:00,47.86,47.87,47.83,47.85,11993.0,44.7065,44.7159,44.6785,44.6972,11993.0
2023-02-14 15:40:00,47.85,47.87,47.83,47.87,9064.0,44.6972,44.7159,44.6785,44.7159,9064.0
2023-02-14 15:45:00,47.86,47.88,47.76,47.76,29095.0,44.7065,44.7252,44.6131,44.6131,29095.0
2023-02-14 15:50:00,47.75,47.75,47.67,47.71,39767.0,44.6038,44.6038,44.529,44.5664,39767.0
2023-02-14 15:55:00,47.72,47.73,47.62,47.67,56463.0,44.5757,44.5851,44.4823,44.529,56463.0
2023-02-15 09:30:00,47.56,47.6,47.34,47.41,18677.0,44.4263,44.4636,44.2208,44.2862,18677.0
2023-02-15 09:35:00,47.43,47.61,47.43,47.61,9100.0,44.3048,44.473,44.3048,44.473,9100.0
2023-02-15 09:40:00,47.61,47.7,47.58,47.68,8337.0,44.473,44.5571,44.445,44.5384,8337.0
2023-02-15 09:45:00,47.68,47.84,47.67,47.81,12006.0,44.5384,44.6878,44.529,44.6598,12006.0
2023-02-15 09:50:00,47.84,47.87,47.64,47.66,11208.0,44.6878,44.7159,44.501,44.5197,11208.0
2023-02-15 09:55:00,47.66,47.69,47.61,47.68,24602.0,44.5197,44.5477,44.473,44.5384,24602.0
2023-02-15 10:00:00,47.64,47.76,47.64,47.76,9753.0,44.501,44.6131,44.501,44.6131,9753.0
2023-02-15 10:05:00,47.75,47.77,47.55,47.6,14875.0,44.6038,44.6224,44.4169,44.4636,14875.0
2023-02-15 10:10:00,47.6,47.65,47.51,47.65,15848.0,44.4636,44.5103,44.3796,44.5103,15848.0
2023-02-15 10:15:00,47.66,47.77,47.63,47.76,8627.0,44.5197,44.6224,44.4917,44.6131,8627.0
2023-02-15 10:20:00,47.77,47.84,47.74,47.74,7098.0,44.6224,44.6878,44.5944,44.5944,7098.0
2023-02-15 10:25:00,47.74,47.81,47.73,47.77,10942.0,44.5944,44.6598,44.5851,44.6224,10942.0
2023-02-15 10:30:00,47.77,47.77,47.67,47.72,5134.0,44.6224,44.6224,44.529,44.5757,5134.0
2023-02-15 10:35:00,47.72,47.72,47.66,47.66,6333.0,44.5757,44.5757,44.5197,44.5197,6333.0
2023-02-15 10:40:00,47.65,47.65,47.56,47.58,13587.0,44.5103,44.5103,44.4263,44.445,13587.0
2023-02-15 10:45:00,47.58,47.66,47.58,47.64,8903.0,44.445,44.5197,44.445,44.501,8903.0
2023-02-15 10:50:00,47.63,47.69,47.63,47.68,6390.0,44.4917,44.5477,44.4917,44.5384,6390.0
2023-02-15 10:55:00,47.7,47.75,47.69,47.71,6023.0,44.5571,44.6038,44.5477,44.5664,6023.0
2023-02-15 11:00:00,47.7,47.74,47.69,47.73,4159.0,44.5571,44.5944,44.5477,44.5851,4159.0
2023-02-15 11:05:00,47.76,47.83,47.75,47.82,6103.0,44.6131,44.6785,44.6038,44.6691,6103.0
2023-02-15 11:10:00,47.83,47.85,47.81,47.81,7049.0,44.6785,44.6972,44.6598,44.6598,7049.0
2023-02-15 11:15:00,47.81,47.84,47.78,47.82,6316.0,44.6598,44.6878,44.6318,44.6691,6316.0
2023-02-15 11:20:00,47.84,47.84,47.8,47.83,8149.0,44.6878,44.6878,44.6505,44.6785,8149.0
2023-02-15 11:25:00,47.83,47.88,47.81,47.86,10497.0,44.6785,44.7252,44.6598,44.7065,10497.0
2023-02-15 11:30:00,47.86,47.88,47.78,47.78,11089.0,44.7065,44.7252,44.6318,44.6318,11089.0
2023-02-15 11:35:00,47.78,47.84,47.77,47.83,7911.0,44.6318,44.6878,44.6224,44.6785,7911.0
2023-02-15 11:40:00,47.83,47.9,47.83,47.9,5339.0,44.6785,44.7439,44.6785,44.7439,5339.0
2023-02-15 11:45:00,47.91,48.0,47.91,48.0,17386.0,44.7532,44.8373,44.7532,44.8373,17386.0
2023-02-15 11:50:00,48.01,48.03,47.98,47.98,11679.0,44.8466,44.8653,44.8186,44.8186,11679.0
2023-02-15 11:55:00,47.99,48.03,47.99,48.02,19011.0,44.8279,44.8653,44.8279,44.856,19011.0
2023-02-15 12:00:00,48.02,48.03,47.98,47.98,15195.0,44.856,44.8653,44.8186,44.8186,15195.0
2023-02-15 12:05:00,47.98,48.01,47.92,47.96,9510.0,44.8186,44.8466,44.7626,44.7999,9510.0
2023-02-15 12:10:00,47.96,47.96,47.91,47.92,8256.0,44.7999,44.7999,44.7532,44.7626,8256.0
2023-02-15 12:15:00,47.92,47.97,47.92,47.94,11420.0,44.7626,44.8093,44.7626,44.7812,11420.0
2023-02-15 12:20:00,47.95,47.96,47.92,47.95,8100.0,44.7906,44.7999,44.7626,44.7906,8100.0
2023-02-15 12:25:00,47.95,47.98,47.93,47.93,10678.0,44.7906,44.8186,44.7719,44.7719,10678.0
2023-02-15 12:30:00,47.92,47.97,47.92,47.95,16053.0,44.7626,44.8093,44.7626,44.7906,16053.0
2023-02-15 12:35:00,47.96,47.99,47.93,47.99,14854.0,44.7999,44.8279,44.7719,44.8279,14854.0
2023-02-15 12:40:00,47.99,48.04,47.98,48.04,15487.0,44.8279,44.8747,44.8186,44.8747,15487.0
2023-02-15 12:45:00,48.05,48.05,48.01,48.02,7015.0,44.884,44.884,44.8466,44.856,7015.0
2023-02-15 12:50:00,48.02,48.04,48.01,48.04,9165.0,44.856,44.8747,44.8466,44.8747,9165.0
2023-02-15 12:55:00,48.05,48.07,48.02,48.05,13542.0,44.884,44.9027,44.856,44.884,13542.0
2023-02-15 13:00:00,48.05,48.08,48.03,48.05,14780.0,44.884,44.912,44.8653,44.884,14780.0
2023-02-15 13:05:00,48.04,48.09,48.03,48.09,10247.0,44.8747,44.9214,44.8653,44.9214,10247.0
2023-02-15 13:10:00,48.1,48.13,48.09,48.13,12127.0,44.9307,44.9587,44.9214,44.9587,12127.0
2023-02-15 13:15:00,48.13,48.14,48.09,48.13,10087.0,44.9587,44.9681,44.9214,44.9587,10087.0
2023-02-15 13:20:00,48.14,48.18,48.14,48.17,8500.0,44.9681,45.0054,44.9681,44.9961,8500.0
2023-02-15 13:25:00,48.17,48.18,48.15,48.17,7979.0,44.9961,45.0054,44.9774,44.9961,7979.0
2023-02-15 13:30:00,48.17,48.19,48.15,48.19,13511.0,44.9961,45.0148,44.9774,45.0148,13511.0
2023-02-15 13:35:00,48.2,48.2,48.16,48.17,8826.0,45.0241,45.0241,44.9867,44.9961,8826.0
2023-02-15 13:40:00,48.16,48.2,48.15,48.18,9081.0,44.9867,45.0241,44.9774,45.0054,9081.0
2023-02-15 13:45:00,48.18,48.2,48.18,48.19,7312.0,45.0054,45.0241,45.0054,45.0148,7312.0
2023-02-15 13:50:00,48.19,48.22,48.16,48.22,7385.0,45.0148,45.0428,44.9867,45.0428,7385.0
2023-02-15 13:55:00,48.21,48.24,48.2,48.23,11749.0,45.0335,45.0615,45.0241,45.0521,11749.0
2023-02-15 14:00:00,48.24,48.25,48.2,48.2,13317.0,45.0615,45.0708,45.0241,45.0241,13317.0
2023-02-15 14:05:00,48.2,48.27,48.19,48.24,6051.0,45.0241,45.0895,45.0148,45.0615,6051.0
2023-02-15 14:10:00,48.23,48.3,48.23,48.3,10278.0,45.0521,45.1175,45.0521,45.1175,10278.0
2023-02-15 14:15:00,48.29,48.31,48.28,48.29,5767.0,45.1082,45.1269,45.0988,45.1082,5767.0
2023-02-15 14:20:00,48.28,48.3,48.28,48.3,14779.0,45.0988,45.1175,45.0988,45.1175,14779.0
2023-02-15 14:25:00,48.3,48.35,48.29,48.32,11572.0,45.1175,45.1642,45.1082,45.1362,11572.0
2023-02-15 14:30:00,48.33,48.36,48.31,48.33,13958.0,45.1455,45.1736,45.1269,45.1455,13958.0
2023-02-15 14:35:00,48.35,48.37,48.3,48.3,28352.0,45.1642,45.1829,45.1175,45.1175,28352.0
2023-02-15 14:40:00,48.31,48.37,48.31,48.34,11774.0,45.1269,45.1829,45.1269,45.1549,11774.0
2023-02-15 14:45:00,48.34,48.38,48.33,48.34,12754.0,45.1549,45.1922,45.1455,45.1549,12754.0
2023-02-15 14:50:00,48.34,48.34,48.27,48.27,18016.0,45.1549,45.1549,45.0895,45.0895,18016.0
2023-02-15 14:55:00,48.27,48.27,48.13,48.15,57521.0,45.0895,45.0895,44.9587,44.9774,57521.0
2023-02-15 15:00:00,48.15,48.23,48.15,48.19,35329.0,44.9774,45.0521,44.9774,45.0148,35329.0
2023-02-15 15:05:00,48.2,48.28,48.2,48.26,14006.0,45.0241,45.0988,45.0241,45.0802,14006.0
2023-02-15 15:10:00,48.26,48.31,48.25,48.29,19933.0,45.0802,45.1269,45.0708,45.1082,19933.0
2023-02-15 15:15:00,48.29,48.3,48.24,48.26,24224.0,45.1082,45.1175,45.0615,45.0802,24224.0
2023-02-15 15:20:00,48.27,48.3,48.26,48.29,34619.0,45.0895,45.1175,45.0802,45.1082,34619.0
2023-02-15 15:25:00,48.3,48.3,48.23,48.25,25907.0,45.1175,45.1175,45.0521,45.0708,25907.0
2023-02-15 15:30:00,48.26,48.28,48.23,48.26,25287.0,45.0802,45.0988,45.0521,45.0802,25287.0
2023-02-15 15:35:00,48.26,48.32,48.25,48.28,22709.0,45.0802,45.1362,45.0708,45.0988,22709.0
2023-02-15 15:40:00,48.28,48.31,48.22,48.3,23217.0,45.0988,45.1269,45.0428,45.1175,23217.0
2023-02-15 15:45:00,48.29,48.43,48.27,48.43,51804.0,45.1082,45.239,45.0895,45.239,51804.0
2023-02-15 15:50:00,48.45,48.46,48.34,48.41,85753.0,45.2576,45.267,45.1549,45.2203,85753.0
2023-02-15 15:55:00,48.41,48.5,48.38,48.49,126985.0,45.2203,45.3043,45.1922,45.295,126985.0
2023-02-16 09:30:00,50.02,50.76,49.8,50.67,351917.0,46.7242,47.4154,46.5187,47.3314,351917.0
2023-02-16 09:35:00,50.63,51.51,50.6,51.17,173509.0,47.294,48.116,47.266,47.7984,173509.0
2023-02-16 09:40:00,51.17,51.39,51.14,51.17,72851.0,47.7984,48.0039,47.7704,47.7984,72851.0
2023-02-16 09:45:00,51.18,51.74,51.16,51.47,118218.0,47.8078,48.3309,47.7891,48.0786,118218.0
2023-02-16 09:50:00,51.46,51.5,51.28,51.38,63667.0,48.0693,48.1067,47.9012,47.9946,63667.0
2023-02-16 09:55:00,51.38,51.62,51.38,51.43,65525.0,47.9946,48.2188,47.9946,48.0413,65525.0
2023-02-16 10:00:00,51.42,51.55,51.14,51.2,68795.0,48.0319,48.1534,47.7704,47.8264,68795.0
2023-02-16 10:05:00,51.2,51.31,50.88,50.92,95605.0,47.8264,47.9292,47.5275,47.5649,95605.0
2023-02-16 10:10:00,50.93,50.99,50.85,50.85,76615.0,47.5742,47.6303,47.4995,47.4995,76615.0
2023-02-16 10:15:00,50.85,51.02,50.71,50.76,88482.0,47.4995,47.6583,47.3687,47.4154,88482.0
2023-02-16 10:20:00,50.76,50.82,50.62,50.64,105921.0,47.4154,47.4715,47.2847,47.3033,105921.0
2023-02-16 10:25:00,50.64,50.65,50.53,50.61,63341.0,47.3033,47.3127,47.2006,47.2753,63341.0
2023-02-16 10:30:00,50.6,51.0,50.59,50.68,49918.0,47.266,47.6396,47.2566,47.3407,49918.0
2023-02-16 10:35:00,50.67,50.84,50.64,50.81,31754.0,47.3314,47.4902,47.3033,47.4621,31754.0
2023-02-16 10:40:00,50.8,50.91,50.79,50.83,20318.0,47.4528,47.5555,47.4435,47.4808,20318.0
2023-02-16 10:45:00,50.83,50.93,50.75,50.85,33869.0,47.4808,47.5742,47.4061,47.4995,33869.0
2023-02-16 10:50:00,50.86,50.98,50.83,50.87,18389.0,47.5088,47.6209,47.4808,47.5182,18389.0
2023-02-16 10:55:00,50.87,50.95,50.82,50.85,29553.0,47.5182,47.5929,47.4715,47.4995,29553.0
2023-02-16 11:00:00,50.84,50.98,50.84,50.98,21621.0,47.4902,47.6209,47.4902,47.6209,21621.0
2023-02-16 11:05:00,50.98,50.98,50.85,50.96,33351.0,47.6209,47.6209,47.4995,47.6023,33351.0
2023-02-16 11:10:00,50.96,51.03,50.88,50.96,32557.0,47.6023,47.6676,47.5275,47.6023,32557.0
2023-02-16 11:15:00,50.96,51.02,50.78,50.8,25883.0,47.6023,47.6583,47.4341,47.4528,25883.0
2023-02-16 11:20:00,50.79,50.88,50.79,50.88,24036.0,47.4435,47.5275,47.4435,47.5275,24036.0
2023-02-16 11:25:00,50.87,51.02,50.86,50.97,39074.0,47.5182,47.6583,47.5088,47.6116,39074.0
2023-02-16 11:30:00,50.97,51.17,50.97,51.02,41485.0,47.6116,47.7984,47.6116,47.6583,41485.0
2023-02-16 11:35:00,51.02,51.02,50.88,50.89,24559.0,47.6583,47.6583,47.5275,47.5369,24559.0
2023-02-16 11:40:00,50.9,51.13,50.9,51.12,18773.0,47.5462,47.7611,47.5462,47.7517,18773.0
2023-02-16 11:45:00,51.13,51.29,51.13,51.18,20759.0,47.7611,47.9105,47.7611,47.8078,20759.0
2023-02-16 11:50:00,51.19,51.24,51.15,51.21,17459.0,47.8171,47.8638,47.7797,47.8358,17459.0
2023-02-16 11:55:00,51.22,51.3,51.22,51.29,14957.0,47.8451,47.9199,47.8451,47.9105,14957.0
2023-02-16 12:00:00,51.28,51.33,51.23,51.25,15607.0,47.9012,47.9479,47.8545,47.8731,15607.0
2023-02-16 12:05:00,51.26,51.3,51.21,51.23,29782.0,47.8825,47.9199,47.8358,47.8545,29782.0
2023-02-16 12:10:00,51.24,51.27,51.23,51.26,8106.0,47.8638,47.8918,47.8545,47.8825,8106.0
2023-02-16 12:15:00,51.27,51.34,51.26,51.32,25330.0,47.8918,47.9572,47.8825,47.9385,25330.0
2023-02-16 12:20:00,51.31,51.46,51.28,51.46,14195.0,47.9292,48.0693,47.9012,48.0693,14195.0
2023-02-16 12:25:00,51.47,51.61,51.47,51.56,50017.0,48.0786,48.2094,48.0786,48.1627,50017.0
2023-02-16 12:30:00,51.56,51.69,51.54,51.67,26207.0,48.1627,48.2842,48.144,48.2655,26207.0
2023-02-16 12:35:00,51.66,51.7,51.63,51.66,15260.0,48.2561,48.2935,48.2281,48.2561,15260.0
2023-02-16 12:40:00,51.66,51.67,51.61,51.65,17136.0,48.2561,48.2655,48.2094,48.2468,17136.0
2023-02-16 12:45:00,51.66,51.69,51.58,51.58,16600.0,48.2561,48.2842,48.1814,48.1814,16600.0
2023-02-16 12:50:00,51.56,51.56,51.46,51.52,17967.0,48.1627,48.1627,48.0693,48.1254,17967.0
2023-02-16 12:55:00,51.52,51.62,51.51,51.61,18105.0,48.1254,48.2188,48.116,48.2094,18105.0
2023-02-16 13:00:00,51.61,51.61,51.43,51.43,17783.0,48.2094,48.2094,48.0413,48.0413,17783.0
2023-02-16 13:05:00,51.43,51.48,51.43,51.48,6855.0,48.0413,48.088,48.0413,48.088,6855.0
2023-02-16 13:10:00,51.48,51.55,51.44,51.44,14603.0,48.088,48.1534,48.0506,48.0506,14603.0
2023-02-16 13:15:00,51.45,51.53,51.36,51.38,26341.0,48.06,48.1347,47.9759,47.9946,26341.0
2023-02-16 13:20:00,51.37,51.44,51.32,51.43,13611.0,47.9852,48.0506,47.9385,48.0413,13611.0
2023-02-16 13:25:00,51.43,51.45,51.37,51.38,11684.0,48.0413,48.06,47.9852,47.9946,11684.0
2023-02-16 13:30:00,51.37,51.37,51.28,51.33,19806.0,47.9852,47.9852,47.9012,47.9479,19806.0
2023-02-16 13:35:00,51.32,51.35,51.27,51.27,18124.0,47.9385,47.9666,47.8918,47.8918,18124.0
2023-02-16 13:40:00,51.27,51.38,51.27,51.38,13635.0,47.8918,47.9946,47.8918,47.9946,13635.0
2023-02-16 13:45:00,51.38,51.42,51.33,51.37,20148.0,47.9946,48.0319,47.9479,47.9852,20148.0
2023-02-16 13:50:00,51.36,51.38,51.35,51.38,9261.0,47.9759,47.9946,47.9666,47.9946,9261.0
2023-02-16 13:55:00,51.39,51.42,51.39,51.42,6648.0,48.0039,48.0319,48.0039,48.0319,6648.0
2023-02-16 14:00:00,51.42,51.65,51.41,51.61,23851.0,48.0319,48.2468,48.0226,48.2094,23851.0
2023-02-16 14:05:00,51.62,51.63,51.46,51.5,17275.0,48.2188,48.2281,48.0693,48.1067,17275.0
2023-02-16 14:10:00,51.49,51.52,51.4,51.44,17796.0,48.0973,48.1254,48.0133,48.0506,17796.0
2023-02-16 14:15:00,51.43,51.52,51.41,51.48,20242.0,48.0413,48.1254,48.0226,48.088,20242.0
2023-02-16 14:20:00,51.47,51.48,51.41,51.48,22826.0,48.0786,48.088,48.0226,48.088,22826.0
2023-02-16 14:25:00,51.48,51.52,51.45,51.49,17858.0,48.088,48.1254,48.06,48.0973,17858.0
2023-02-16 14:30:00,51.49,51.51,51.34,51.43,23339.0,48.0973,48.116,47.9572,48.0413,23339.0
2023-02-16 14:35:00,51.43,51.47,51.35,51.4,18813.0,48.0413,48.0786,47.9666,48.0133,18813.0
2023-02-16 14:40:00,51.4,51.4,51.32,51.38,18149.0,48.0133,48.0133,47.9385,47.9946,18149.0
2023-02-16 14:45:00,51.39,51.47,51.38,51.45,17416.0,48.0039,48.0786,47.9946,48.06,17416.0
2023-02-16 14:50:00,51.45,51.5,51.45,51.49,13647.0,48.06,48.1067,48.06,48.0973,13647.0
2023-02-16 14:55:00,51.49,51.55,51.48,51.49,13758.0,48.0973,48.1534,48.088,48.0973,13758.0
2023-02-16 15:00:00,51.49,51.52,51.38,51.38,16584.0,48.0973,48.1254,47.9946,47.9946,16584.0
2023-02-16 15:05:00,51.37,51.4,51.26,51.28,30351.0,47.9852,48.0133,47.8825,47.9012,30351.0
2023-02-16 15:10:00,51.29,51.36,51.26,51.33,14385.0,47.9105,47.9759,47.8825,47.9479,14385.0
2023-02-16 15:15:00,51.3,51.32,51.23,51.23,27683.0,47.9199,47.9385,47.8545,47.8545,27683.0
2023-02-16 15:20:00,51.22,51.22,51.07,51.09,43617.0,47.8451,47.8451,47.705,47.7237,43617.0
2023-02-16 15:25:00,51.09,51.1,51.03,51.04,31750.0,47.7237,47.733,47.6676,47.677,31750.0
2023-02-16 15:30:00,51.04,51.06,50.87,50.91,68863.0,47.677,47.6957,47.5182,47.5555,68863.0
2023-02-16 15:35:00,50.91,51.02,50.85,51.01,58163.0,47.5555,47.6583,47.4995,47.649,58163.0
2023-02-16 15:40:00,51.01,51.12,50.99,51.11,90890.0,47.649,47.7517,47.6303,47.7424,90890.0
2023-02-16 15:45:00,51.11,51.18,51.02,51.04,84305.0,47.7424,47.8078,47.6583,47.677,84305.0
2023-02-16 15:50:00,51.03,51.03,50.9,50.98,137460.0,47.6676,47.6676,47.5462,47.6209,137460.0
2023-02-16 15:55:00,50.98,51.05,50.9,50.97,160601.0,47.6209,47.6863,47.5462,47.6116,160601.0
2023-02-17 09:30:00,51.37,51.39,51.12,51.22,43032.0,47.9852,48.0039,47.7517,47.8451,43032.0
2023-02-17 09:35:00,51.24,51.3,50.99,51.09,67016.0,47.8638,47.9199,47.6303,47.7237,67016.0
2023-02-17 09:40:00,51.1,51.12,51.01,51.06,24469.0,47.733,47.7517,47.649,47.6957,24469.0
2023-02-17 09:45:00,51.05,51.08,50.93,50.98,22945.0,47.6863,47.7143,47.5742,47.6209,22945.0
2023-02-17 09:50:00,50.98,51.04,50.9,50.93,20311.0,47.6209,47.677,47.5462,47.5742,20311.0
2023-02-17 09:55:00,50.92,51.0,50.91,51.0,18636.0,47.5649,47.6396,47.5555,47.6396,18636.0
2023-02-17 10:00:00,50.99,51.01,50.9,50.98,18754.0,47.6303,47.649,47.5462,47.6209,18754.0
2023-02-17 10:05:00,50.98,51.18,50.98,51.12,25984.0,47.6209,47.8078,47.6209,47.7517,25984.0
2023-02-17 10:10:00,51.12,51.3,51.11,51.28,32352.0,47.7517,47.9199,47.7424,47.9012,32352.0
2023-02-17 10:15:00,51.29,51.3,51.13,51.22,45761.0,47.9105,47.9199,47.7611,47.8451,45761.0
2023-02-17 10:20:00,51.23,51.29,51.14,51.14,30363.0,47.8545,47.9105,47.7704,47.7704,30363.0
2023-02-17 10:25:00,51.15,51.18,51.09,51.13,24865.0,47.7797,47.8078,47.7237,47.7611,24865.0
2023-02-17 10:30:00,51.11,51.23,51.1,51.2,11375.0,47.7424,47.8545,47.733,47.8264,11375.0
2023-02-17 10:35:00,51.2,51.38,51.2,51.3,27586.0,47.8264,47.9946,47.8264,47.9199,27586.0
2023-02-17 10:40:00,51.3,51.3,51.24,51.27,20957.0,47.9199,47.9199,47.8638,47.8918,20957.0
2023-02-17 10:45:00,51.26,51.31,51.14,51.14,24666.0,47.8825,47.9292,47.7704,47.7704,24666.0
2023-02-17 10:50:00,51.13,51.13,50.95,50.98,18285.0,47.7611,47.7611,47.5929,47.6209,18285.0
2023-02-17 10:55:00,50.98,51.07,50.96,50.99,13632.0,47.6209,47.705,47.6023,47.6303,13632.0
2023-02-17 11:00:00,50.99,50.99,50.62,50.9,30588.0,47.6303,47.6303,47.2847,47.5462,30588.0
2023-02-17 11:05:00,50.91,50.98,50.91,50.94,9472.0,47.5555,47.6209,47.5555,47.5836,9472.0
2023-02-17 11:10:00,50.94,50.94,50.89,50.91,8601.0,47.5836,47.5836,47.5369,47.5555,8601.0
2023-02-17 11:15:00,50.9,50.94,50.79,50.84,23464.0,47.5462,47.5836,47.4435,47.4902,23464.0
2023-02-17 11:20:00,50.84,50.84,50.75,50.77,17313.0,47.4902,47.4902,47.4061,47.4248,17313.0
2023-02-17 11:25:00,50.75,50.81,50.75,50.77,12545.0,47.4061,47.4621,47.4061,47.4248,12545.0
2023-02-17 11:30:00,50.77,50.79,50.73,50.77,17511.0,47.4248,47.4435,47.3874,47.4248,17511.0
2023-02-17 11:35:00,50.77,50.8,50.74,50.8,12919.0,47.4248,47.4528,47.3967,47.4528,12919.0
2023-02-17 11:40:00,50.8,50.85,50.8,50.84,15989.0,47.4528,47.4995,47.4528,47.4902,15989.0
2023-02-17 11:45:00,50.83,50.88,50.83,50.86,6758.0,47.4808,47.5275,47.4808,47.5088,6758.0
2023-02-17 11:50:00,50.86,50.86,50.73,50.73,7319.0,47.5088,47.5088,47.3874,47.3874,7319.0
2023-02-17 11:55:00,50.72,50.75,50.68,50.73,10044.0,47.3781,47.4061,47.3407,47.3874,10044.0
2023-02-17 12:00:00,50.73,50.83,50.73,50.8,17447.0,47.3874,47.4808,47.3874,47.4528,17447.0
2023-02-17 12:05:00,50.8,50.84,50.79,50.83,6915.0,47.4528,47.4902,47.4435,47.4808,6915.0
2023-02-17 12:10:00,50.84,50.89,50.84,50.87,6851.0,47.4902,47.5369,47.4902,47.5182,6851.0
2023-02-17 12:15:00,50.87,50.88,50.73,50.73,15454.0,47.5182,47.5275,47.3874,47.3874,15454.0
2023-02-17 12:20:00,50.73,50.76,50.7,50.7,35946.0,47.3874,47.4154,47.3594,47.3594,35946.0
2023-02-17 12:25:00,50.7,50.76,50.66,50.74,14282.0,47.3594,47.4154,47.322,47.3967,14282.0
2023-02-17 12:30:00,50.74,50.77,50.68,50.69,7626.0,47.3967,47.4248,47.3407,47.35,7626.0
2023-02-17 12:35:00,50.69,50.7,50.66,50.68,5642.0,47.35,47.3594,47.322,47.3407,5642.0
2023-02-17 12:40:00,50.68,50.72,50.6,50.72,15847.0,47.3407,47.3781,47.266,47.3781,15847.0
2023-02-17 12:45:00,50.72,50.73,50.69,50.69,14203.0,47.3781,47.3874,47.35,47.35,14203.0
2023-02-17 12:50:00,50.69,50.69,50.6,50.65,7886.0,47.35,47.35,47.266,47.3127,7886.0
2023-02-17 12:55:00,50.65,50.73,50.65,50.72,12336.0,47.3127,47.3874,47.3127,47.3781,12336.0
2023-02-17 13:00:00,50.73,50.73,50.66,50.68,7183.0,47.3874,47.3874,47.322,47.3407,7183.0
2023-02-17 13:05:00,50.68,50.75,50.66,50.75,8645.0,47.3407,47.4061,47.322,47.4061,8645.0
2023-02-17 13:10:00,50.76,50.81,50.76,50.81,6358.0,47.4154,47.4621,47.4154,47.4621,6358.0
2023-02-17 13:15:00,50.82,50.91,50.82,50.91,11106.0,47.4715,47.5555,47.4715,47.5555,11106.0
2023-02-17 13:20:00,50.9,50.91,50.8,50.81,12513.0,47.5462,47.5555,47.4528,47.4621,12513.0
2023-02-17 13:25:00,50.82,50.83,50.76,50.82,10931.0,47.4715,47.4808,47.4154,47.4715,10931.0
2023-02-17 13:30:00,50.81,50.84,50.8,50.84,9947.0,47.4621,47.4902,47.4528,47.4902,9947.0
2023-02-17 13:35:00,50.84,50.86,50.81,50.86,8046.0,47.4902,47.5088,47.4621,47.5088,8046.0
2023-02-17 13:40:00,50.86,50.86,50.8,50.8,12937.0,47.5088,47.5088,47.4528,47.4528,12937.0
2023-02-17 13:45:00,50.8,50.8,50.76,50.76,15470.0,47.4528,47.4528,47.4154,47.4154,15470.0
2023-02-17 13:50:00,50.76,50.79,50.73,50.73,10671.0,47.4154,47.4435,47.3874,47.3874,10671.0
2023-02-17 13:55:00,50.73,50.78,50.71,50.76,12126.0,47.3874,47.4341,47.3687,47.4154,12126.0
2023-02-17 14:00:00,50.75,50.82,50.75,50.8,11900.0,47.4061,47.4715,47.4061,47.4528,11900.0
2023-02-17 14:05:00,50.8,50.83,50.8,50.81,11957.0,47.4528,47.4808,47.4528,47.4621,11957.0
2023-02-17 14:10:00,50.8,50.81,50.73,50.76,13025.0,47.4528,47.4621,47.3874,47.4154,13025.0
2023-02-17 14:15:00,50.78,50.87,50.78,50.84,14509.0,47.4341,47.5182,47.4341,47.4902,14509.0
2023-02-17 14:20:00,50.85,50.92,50.84,50.9,19046.0,47.4995,47.5649,47.4902,47.5462,19046.0
2023-02-17 14:25:00,50.9,50.91,50.83,50.84,14179.0,47.5462,47.5555,47.4808,47.4902,14179.0
2023-02-17 14:30:00,50.84,50.87,50.82,50.85,19171.0,47.4902,47.5182,47.4715,47.4995,19171.0
2023-02-17 14:35:00,50.84,50.89,50.83,50.87,11054.0,47.4902,47.5369,47.4808,47.5182,11054.0
2023-02-17 14:40:00,50.87,50.87,50.8,50.8,9749.0,47.5182,47.5182,47.4528,47.4528,9749.0
2023-02-17 14:45:00,50.8,50.87,50.8,50.86,11222.0,47.4528,47.5182,47.4528,47.5088,11222.0
2023-02-17 14:50:00,50.87,50.88,50.83,50.83,18754.0,47.5182,47.5275,47.4808,47.4808,18754.0
2023-02-17 14:55:00,50.83,50.88,50.83,50.87,13097.0,47.4808,47.5275,47.4808,47.5182,13097.0
2023-02-17 15:00:00,50.88,50.92,50.88,50.88,20852.0,47.5275,47.5649,47.5275,47.5275,20852.0
2023-02-17 15:05:00,50.87,50.92,50.85,50.91,16871.0,47.5182,47.5649,47.4995,47.5555,16871.0
2023-02-17 15:10:00,50.91,50.92,50.88,50.91,12320.0,47.5555,47.5649,47.5275,47.5555,12320.0
2023-02-17 15:15:00,50.91,50.95,50.89,50.9,15938.0,47.5555,47.5929,47.5369,47.5462,15938.0
2023-02-17 15:20:00,50.9,50.92,50.87,50.87,16141.0,47.5462,47.5649,47.5182,47.5182,16141.0
2023-02-17 15:25:00,50.87,50.91,50.85,50.88,9244.0,47.5182,47.5555,47.4995,47.5275,9244.0
2023-02-17 15:30:00,50.88,50.91,50.86,50.91,20598.0,47.5275,47.5555,47.5088,47.5555,20598.0
2023-02-17 15:35:00,50.91,50.94,50.85,50.85,16268.0,47.5555,47.5836,47.4995,47.4995,16268.0
2023-02-17 15:40:00,50.86,50.88,50.81,50.81,19627.0,47.5088,47.5275,47.4621,47.4621,19627.0
2023-02-17 15:45:00,50.81,50.82,50.74,50.74,24286.0,47.4621,47.4715,47.3967,47.3967,24286.0
2023-02-17 15:50:00,50.74,50.82,50.73,50.77,56677.0,47.3967,47.4715,47.3874,47.4248,56677.0
2023-02-17 15:55:00,50.78,50.8,50.73,50.76,53371.0,47.4341,47.4528,47.3874,47.4154,53371.0
2023-02-21 09:30:00,50.71,50.76,50.47,50.63,85891.0,47.3687,47.4154,47.1445,47.294,85891.0
2023-02-21 09:35:00,50.62,50.62,50.48,50.58,16267.0,47.2847,47.2847,47.1539,47.2473,16267.0
2023-02-21 09:40:00,50.58,50.64,50.52,50.53,17741.0,47.2473,47.3033,47.1912,47.2006,17741.0
2023-02-21 09:45:00,50.53,50.61,50.43,50.46,25575.0,47.2006,47.2753,47.1072,47.1352,25575.0
2023-02-21 09:50:00,50.46,50.62,50.44,50.58,16478.0,47.1352,47.2847,47.1165,47.2473,16478.0
2023-02-21 09:55:00,50.59,50.59,50.5,50.54,15711.0,47.2566,47.2566,47.1726,47.2099,15711.0
2023-02-21 10:00:00,50.52,50.52,50.43,50.44,10343.0,47.1912,47.1912,47.1072,47.1165,10343.0
2023-02-21 10:05:00,50.43,50.43,50.24,50.24,21990.0,47.1072,47.1072,46.9297,46.9297,21990.0
2023-02-21 10:10:00,50.2,50.23,50.03,50.04,27164.0,46.8923,46.9204,46.7335,46.7429,27164.0
2023-02-21 10:15:00,50.04,50.04,49.92,49.94,29594.0,46.7429,46.7429,46.6308,46.6495,29594.0
2023-02-21 10:20:00,49.93,49.97,49.84,49.85,21372.0,46.6401,46.6775,46.556,46.5654,21372.0
2023-02-21 10:25:00,49.85,49.9,49.81,49.83,30420.0,46.5654,46.6121,46.528,46.5467,30420.0
2023-02-21 10:30:00,49.83,49.83,49.77,49.83,12424.0,46.5467,46.5467,46.4907,46.5467,12424.0
2023-02-21 10:35:00,49.81,49.81,49.7,49.74,15011.0,46.528,46.528,46.4253,46.4626,15011.0
2023-02-21 10:40:00,49.73,49.88,49.72,49.83,14965.0,46.4533,46.5934,46.444,46.5467,14965.0
2023-02-21 10:45:00,49.82,49.88,49.73,49.74,6575.0,46.5374,46.5934,46.4533,46.4626,6575.0
2023-02-21 10:50:00,49.75,49.78,49.71,49.78,8547.0,46.472,46.5,46.4346,46.5,8547.0
2023-02-21 10:55:00,49.78,49.94,49.77,49.91,20675.0,46.5,46.6495,46.4907,46.6214,20675.0
2023-02-21 11:00:00,49.9,50.01,49.9,49.97,13705.0,46.6121,46.7148,46.6121,46.6775,13705.0
2023-02-21 11:05:00,49.96,50.0,49.92,49.92,8805.0,46.6681,46.7055,46.6308,46.6308,8805.0
2023-02-21 11:10:00,49.92,49.94,49.89,49.92,9397.0,46.6308,46.6495,46.6028,46.6308,9397.0
2023-02-21 11:15:00,49.93,49.98,49.92,49.96,10901.0,46.6401,46.6868,46.6308,46.6681,10901.0
2023-02-21 11:20:00,49.95,49.98,49.92,49.95,9344.0,46.6588,46.6868,46.6308,46.6588,9344.0
2023-02-21 11:25:00,49.96,50.01,49.95,49.98,9187.0,46.6681,46.7148,46.6588,46.6868,9187.0
2023-02-21 11:30:00,49.98,49.98,49.87,49.91,12084.0,46.6868,46.6868,46.5841,46.6214,12084.0
2023-02-21 11:35:00,49.91,49.97,49.87,49.88,9537.0,46.6214,46.6775,46.5841,46.5934,9537.0
2023-02-21 11:40:00,49.89,49.92,49.89,49.89,3884.0,46.6028,46.6308,46.6028,46.6028,3884.0
2023-02-21 11:45:00,49.87,49.89,49.83,49.85,9381.0,46.5841,46.6028,46.5467,46.5654,9381.0
2023-02-21 11:50:00,49.85,49.87,49.81,49.81,7290.0,46.5654,46.5841,46.528,46.528,7290.0
2023-02-21 11:55:00,49.8,49.84,49.76,49.83,8387.0,46.5187,46.556,46.4813,46.5467,8387.0
2023-02-21 12:00:00,49.81,49.83,49.73,49.73,6690.0,46.528,46.5467,46.4533,46.4533,6690.0
2023-02-21 12:05:00,49.73,49.87,49.72,49.87,20051.0,46.4533,46.5841,46.444,46.5841,20051.0
2023-02-21 12:10:00,49.88,49.9,49.84,49.87,12672.0,46.5934,46.6121,46.556,46.5841,12672.0
2023-02-21 12:15:00,49.86,49.87,49.81,49.87,4931.0,46.5747,46.5841,46.528,46.5841,4931.0
2023-02-21 12:20:00,49.87,49.91,49.85,49.91,19482.0,46.5841,46.6214,46.5654,46.6214,19482.0
2023-02-21 12:25:00,49.91,49.91,49.86,49.9,12647.0,46.6214,46.6214,46.5747,46.6121,12647.0
2023-02-21 12:30:00,49.9,49.9,49.84,49.88,11684.0,46.6121,46.6121,46.556,46.5934,11684.0
2023-02-21 12:35:00,49.88,49.94,49.88,49.94,14351.0,46.5934,46.6495,46.5934,46.6495,14351.0
2023-02-21 12:40:00,49.97,49.98,49.92,49.98,17974.0,46.6775,46.6868,46.6308,46.6868,17974.0
2023-02-21 12:45:00,49.98,49.98,49.93,49.94,7612.0,46.6868,46.6868,46.6401,46.6495,7612.0
2023-02-21 12:50:00,49.94,49.98,49.93,49.94,9022.0,46.6495,46.6868,46.6401,46.6495,9022.0
2023-02-21 12:55:00,49.94,49.98,49.94,49.98,5791.0,46.6495,46.6868,46.6495,46.6868,5791.0
2023-02-21 13:00:00,49.98,50.02,49.98,50.01,9596.0,46.6868,46.7242,46.6868,46.7148,9596.0
2023-02-21 13:05:00,50.01,50.01,49.94,49.94,4802.0,46.7148,46.7148,46.6495,46.6495,4802.0
2023-02-21 13:10:00,49.91,49.94,49.88,49.94,8624.0,46.6214,46.6495,46.5934,46.6495,8624.0
2023-02-21 13:15:00,49.94,49.97,49.91,49.92,11931.0,46.6495,46.6775,46.6214,46.6308,11931.0
2023-02-21 13:20:00,49.91,49.95,49.91,49.92,7613.0,46.6214,46.6588,46.6214,46.6308,7613.0
2023-02-21 13:25:00,49.92,49.92,49.87,49.89,6760.0,46.6308,46.6308,46.5841,46.6028,6760.0
2023-02-21 13:30:00,49.89,49.91,49.88,49.89,6722.0,46.6028,46.6214,46.5934,46.6028,6722.0
2023-02-21 13:35:00,49.9,49.9,49.85,49.86,7562.0,46.6121,46.6121,46.5654,46.5747,7562.0
2023-02-21 13:40:00,49.85,49.89,49.84,49.89,7835.0,46.5654,46.6028,46.556,46.6028,7835.0
2023-02-21 13:45:00,49.89,49.91,49.84,49.84,7227.0,46.6028,46.6214,46.556,46.556,7227.0
2023-02-21 13:50:00,49.82,49.84,49.8,49.84,11972.0,46.5374,46.556,46.5187,46.556,11972.0
2023-02-21 13:55:00,49.83,49.85,49.82,49.85,7262.0,46.5467,46.5654,46.5374,46.5654,7262.0
2023-02-21 14:00:00,49.85,49.9,49.85,49.87,11735.0,46.5654,46.6121,46.5654,46.5841,11735.0
2023-02-21 14:05:00,49.88,49.91,49.86,49.86,8816.0,46.5934,46.6214,46.5747,46.5747,8816.0
2023-02-21 14:10:00,49.85,49.85,49.82,49.82,8607.0,46.5654,46.5654,46.5374,46.5374,8607.0
2023-02-21 14:15:00,49.82,49.82,49.79,49.8,8709.0,46.5374,46.5374,46.5093,46.5187,8709.0
2023-02-21 14:20:00,49.8,49.8,49.78,49.79,7940.0,46.5187,46.5187,46.5,46.5093,7940.0
2023-02-21 14:25:00,49.78,49.84,49.78,49.84,7125.0,46.5,46.556,46.5,46.556,7125.0
2023-02-21 14:30:00,49.84,49.91,49.84,49.88,7532.0,46.556,46.6214,46.556,46.5934,7532.0
2023-02-21 14:35:00,49.88,49.88,49.83,49.84,12206.0,46.5934,46.5934,46.5467,46.556,12206.0
2023-02-21 14:40:00,49.84,49.9,49.8,49.9,12599.0,46.556,46.6121,46.5187,46.6121,12599.0
2023-02-21 14:45:00,49.9,49.91,49.88,49.88,4308.0,46.6121,46.6214,46.5934,46.5934,4308.0
2023-02-21 14:50:00,49.88,49.88,49.83,49.85,12927.0,46.5934,46.5934,46.5467,46.5654,12927.0
2023-02-21 14:55:00,49.84,49.86,49.83,49.86,9661.0,46.556,46.5747,46.5467,46.5747,9661.0
2023-02-21 15:00:00,49.85,49.9,49.85,49.9,7225.0,46.5654,46.6121,46.5654,46.6121,7225.0
2023-02-21 15:05:00,49.9,49.9,49.81,49.82,9082.0,46.6121,46.6121,46.528,46.5374,9082.0
2023-02-21 15:10:00,49.82,49.83,49.79,49.81,8293.0,46.5374,46.5467,46.5093,46.528,8293.0
2023-02-21 15:15:00,49.81,49.84,49.79,49.84,6363.0,46.528,46.556,46.5093,46.556,6363.0
2023-02-21 15:20:00,49.84,49.87,49.81,49.86,11485.0,46.556,46.5841,46.528,46.5747,11485.0
2023-02-21 15:25:00,49.86,49.87,49.8,49.81,9944.0,46.5747,46.5841,46.5187,46.528,9944.0
2023-02-21 15:30:00,49.82,49.9,49.82,49.88,10841.0,46.5374,46.6121,46.5374,46.5934,10841.0
2023-02-21 15:35:00,49.88,49.88,49.85,49.85,12221.0,46.5934,46.5934,46.5654,46.5654,12221.0
2023-02-21 15:40:00,49.86,49.87,49.81,49.84,20687.0,46.5747,46.5841,46.528,46.556,20687.0
2023-02-21 15:45:00,49.84,49.91,49.84,49.89,21206.0,46.556,46.6214,46.556,46.6028,21206.0
2023-02-21 15:50:00,49.89,49.9,49.69,49.7,118334.0,46.6028,46.6121,46.4159,46.4253,118334.0
2023-02-21 15:55:00,49.7,49.72,49.62,49.71,91392.0,46.4253,46.444,46.3505,46.4346,91392.0
2023-02-22 09:30:00,49.85,49.85,49.52,49.65,28804.0,46.5654,46.5654,46.2571,46.3786,28804.0
2023-02-22 09:35:00,49.6,49.62,49.51,49.51,8481.0,46.3319,46.3505,46.2478,46.2478,8481.0
2023-02-22 09:40:00,49.51,49.52,49.43,49.44,10740.0,46.2478,46.2571,46.1731,46.1824,10740.0
2023-02-22 09:45:00,49.44,49.48,49.42,49.47,11849.0,46.1824,46.2198,46.1637,46.2104,11849.0
2023-02-22 09:50:00,49.46,49.49,49.31,49.31,14673.0,46.2011,46.2291,46.061,46.061,14673.0
2023-02-22 09:55:00,49.3,49.38,49.26,49.33,11394.0,46.0516,46.1264,46.0143,46.0797,11394.0
2023-02-22 10:00:00,49.34,49.35,49.22,49.25,14601.0,46.089,46.0983,45.9769,46.0049,14601.0
2023-02-22 10:05:00,49.27,49.29,49.23,49.23,10313.0,46.0236,46.0423,45.9862,45.9862,10313.0
2023-02-22 10:10:00,49.21,49.21,49.06,49.06,14564.0,45.9676,45.9676,45.8274,45.8274,14564.0
2023-02-22 10:15:00,49.03,49.04,48.9,48.94,17483.0,45.7994,45.8088,45.678,45.7154,17483.0
2023-02-22 10:20:00,48.95,49.08,48.95,49.08,11488.0,45.7247,45.8461,45.7247,45.8461,11488.0
2023-02-22 10:25:00,49.08,49.13,49.05,49.05,6897.0,45.8461,45.8928,45.8181,45.8181,6897.0
2023-02-22 10:30:00,49.03,49.05,49.0,49.03,9108.0,45.7994,45.8181,45.7714,45.7994,9108.0
2023-02-22 10:35:00,49.03,49.07,48.99,49.0,19963.0,45.7994,45.8368,45.7621,45.7714,19963.0
2023-02-22 10:40:00,49.0,49.08,49.0,49.03,11519.0,45.7714,45.8461,45.7714,45.7994,11519.0
2023-02-22 10:45:00,49.04,49.06,48.98,49.0,14035.0,45.8088,45.8274,45.7527,45.7714,14035.0
2023-02-22 10:50:00,49.0,49.04,48.98,49.04,4900.0,45.7714,45.8088,45.7527,45.8088,4900.0
2023-02-22 10:55:00,49.06,49.12,49.06,49.07,6291.0,45.8274,45.8835,45.8274,45.8368,6291.0
2023-02-22 11:00:00,49.08,49.12,49.05,49.12,10715.0,45.8461,45.8835,45.8181,45.8835,10715.0
2023-02-22 11:05:00,49.1,49.13,49.06,49.08,4907.0,45.8648,45.8928,45.8274,45.8461,4907.0
2023-02-22 11:10:00,49.09,49.1,49.04,49.04,8064.0,45.8555,45.8648,45.8088,45.8088,8064.0
2023-02-22 11:15:00,49.05,49.11,49.05,49.09,11089.0,45.8181,45.8741,45.8181,45.8555,11089.0
2023-02-22 11:20:00,49.1,49.16,49.07,49.16,8033.0,45.8648,45.9209,45.8368,45.9209,8033.0
2023-02-22 11:25:00,49.16,49.16,49.12,49.12,7922.0,45.9209,45.9209,45.8835,45.8835,7922.0
2023-02-22 11:30:00,49.12,49.16,49.1,49.15,7316.0,45.8835,45.9209,45.8648,45.9115,7316.0
2023-02-22 11:35:00,49.16,49.17,49.09,49.1,8772.0,45.9209,45.9302,45.8555,45.8648,8772.0
2023-02-22 11:40:00,49.11,49.15,49.1,49.14,5397.0,45.8741,45.9115,45.8648,45.9022,5397.0
2023-02-22 11:45:00,49.14,49.15,49.08,49.09,10144.0,45.9022,45.9115,45.8461,45.8555,10144.0
2023-02-22 11:50:00,49.08,49.13,49.06,49.06,4952.0,45.8461,45.8928,45.8274,45.8274,4952.0
2023-02-22 11:55:00,49.06,49.13,49.06,49.13,4875.0,45.8274,45.8928,45.8274,45.8928,4875.0
2023-02-22 12:00:00,49.13,49.13,49.08,49.1,11299.0,45.8928,45.8928,45.8461,45.8648,11299.0
2023-02-22 12:05:00,49.12,49.19,49.12,49.16,8367.0,45.8835,45.9489,45.8835,45.9209,8367.0
2023-02-22 12:10:00,49.14,49.14,49.1,49.13,6867.0,45.9022,45.9022,45.8648,45.8928,6867.0
2023-02-22 12:15:00,49.14,49.2,49.14,49.2,3363.0,45.9022,45.9582,45.9022,45.9582,3363.0
2023-02-22 12:20:00,49.2,49.22,49.18,49.19,5961.0,45.9582,45.9769,45.9395,45.9489,5961.0
2023-02-22 12:25:00,49.21,49.23,49.19,49.19,5156.0,45.9676,45.9862,45.9489,45.9489,5156.0
2023-02-22 12:30:00,49.19,49.28,49.19,49.28,11281.0,45.9489,46.0329,45.9489,46.0329,11281.0
2023-02-22 12:35:00,49.29,49.33,49.29,49.31,4205.0,46.0423,46.0797,46.0423,46.061,4205.0
2023-02-22 12:40:00,49.33,49.33,49.3,49.31,2689.0,46.0797,46.0797,46.0516,46.061,2689.0
2023-02-22 12:45:00,49.31,49.33,49.27,49.27,7596.0,46.061,46.0797,46.0236,46.0236,7596.0
2023-02-22 12:50:00,49.28,49.32,49.28,49.31,2800.0,46.0329,46.0703,46.0329,46.061,2800.0
2023-02-22 12:55:00,49.32,49.38,49.31,49.37,11181.0,46.0703,46.1264,46.061,46.117,11181.0
2023-02-22 13:00:00,49.36,49.4,49.35,49.4,6390.0,46.1077,46.145,46.0983,46.145,6390.0
2023-02-22 13:05:00,49.4,49.45,49.4,49.45,2849.0,46.145,46.1917,46.145,46.1917,2849.0
2023-02-22 13:10:00,49.45,49.49,49.45,49.46,13579.0,46.1917,46.2291,46.1917,46.2011,13579.0
2023-02-22 13:15:00,49.49,49.49,49.48,49.49,3923.0,46.2291,46.2291,46.2198,46.2291,3923.0
2023-02-22 13:20:00,49.5,49.52,49.5,49.5,3852.0,46.2385,46.2571,46.2385,46.2385,3852.0
2023-02-22 13:25:00,49.51,49.58,49.51,49.56,4134.0,46.2478,46.3132,46.2478,46.2945,4134.0
2023-02-22 13:30:00,49.56,49.58,49.45,49.5,4150.0,46.2945,46.3132,46.1917,46.2385,4150.0
2023-02-22 13:35:00,49.5,49.52,49.49,49.52,4346.0,46.2385,46.2571,46.2291,46.2571,4346.0
2023-02-22 13:40:00,49.54,49.54,49.52,49.53,3844.0,46.2758,46.2758,46.2571,46.2665,3844.0
2023-02-22 13:45:00,49.51,49.51,49.47,49.49,4358.0,46.2478,46.2478,46.2104,46.2291,4358.0
2023-02-22 13:50:00,49.49,49.49,49.44,49.45,7175.0,46.2291,46.2291,46.1824,46.1917,7175.0
2023-02-22 13:55:00,49.45,49.51,49.45,49.5,4700.0,46.1917,46.2478,46.1917,46.2385,4700.0
2023-02-22 14:00:00,49.48,49.56,49.35,49.52,22197.0,46.2198,46.2945,46.0983,46.2571,22197.0
2023-02-22 14:05:00,49.51,49.59,49.42,49.5,10088.0,46.2478,46.3225,46.1637,46.2385,10088.0
2023-02-22 14:10:00,49.51,49.55,49.36,49.4,12232.0,46.2478,46.2852,46.1077,46.145,12232.0
2023-02-22 14:15:00,49.39,49.44,49.3,49.44,8485.0,46.1357,46.1824,46.0516,46.1824,8485.0
2023-02-22 14:20:00,49.42,49.51,49.35,49.37,16941.0,46.1637,46.2478,46.0983,46.117,16941.0
2023-02-22 14:25:00,49.38,49.41,49.34,49.38,13125.0,46.1264,46.1544,46.089,46.1264,13125.0
2023-02-22 14:30:00,49.37,49.37,49.24,49.27,10087.0,46.117,46.117,45.9956,46.0236,10087.0
2023-02-22 14:35:00,49.29,49.29,49.25,49.25,7747.0,46.0423,46.0423,46.0049,46.0049,7747.0
2023-02-22 14:40:00,49.25,49.28,49.21,49.28,12549.0,46.0049,46.0329,45.9676,46.0329,12549.0
2023-02-22 14:45:00,49.28,49.35,49.22,49.35,8376.0,46.0329,46.0983,45.9769,46.0983,8376.0
2023-02-22 14:50:00,49.36,49.36,49.23,49.23,12853.0,46.1077,46.1077,45.9862,45.9862,12853.0
2023-02-22 14:55:00,49.21,49.21,49.15,49.15,9317.0,45.9676,45.9676,45.9115,45.9115,9317.0
2023-02-22 15:00:00,49.15,49.17,49.12,49.13,7123.0,45.9115,45.9302,45.8835,45.8928,7123.0
2023-02-22 15:05:00,49.13,49.17,49.13,49.17,6688.0,45.8928,45.9302,45.8928,45.9302,6688.0
2023-02-22 15:10:00,49.18,49.21,49.17,49.19,9824.0,45.9395,45.9676,45.9302,45.9489,9824.0
2023-02-22 15:15:00,49.18,49.22,49.17,49.17,7208.0,45.9395,45.9769,45.9302,45.9302,7208.0
2023-02-22 15:20:00,49.17,49.2,49.12,49.2,7111.0,45.9302,45.9582,45.8835,45.9582,7111.0
2023-02-22 15:25:00,49.2,49.21,49.11,49.11,9322.0,45.9582,45.9676,45.8741,45.8741,9322.0
2023-02-22 15:30:00,49.11,49.12,49.08,49.09,11909.0,45.8741,45.8835,45.8461,45.8555,11909.0
2023-02-22 15:35:00,49.1,49.12,49.05,49.07,12049.0,45.8648,45.8835,45.8181,45.8368,12049.0
2023-02-22 15:40:00,49.08,49.13,49.07,49.1,16390.0,45.8461,45.8928,45.8368,45.8648,16390.0
2023-02-22 15:45:00,49.1,49.17,49.1,49.13,25674.0,45.8648,45.9302,45.8648,45.8928,25674.0
2023-02-22 15:50:00,49.12,49.23,49.05,49.22,41127.0,45.8835,45.9862,45.8181,45.9769,41127.0
2023-02-22 15:55:00,49.23,49.33,49.2,49.33,45845.0,45.9862,46.0797,45.9582,46.0797,45845.0
2023-02-23 09:30:00,49.63,49.66,49.51,49.58,17892.0,46.3599,46.3879,46.2478,46.3132,17892.0
2023-02-23 09:35:00,49.57,49.64,49.42,49.43,28594.0,46.3038,46.3692,46.1637,46.1731,28594.0
2023-02-23 09:40:00,49.45,49.45,49.35,49.44,8230.0,46.1917,46.1917,46.0983,46.1824,8230.0
2023-02-23 09:45:00,49.45,49.55,49.44,49.49,16390.0,46.1917,46.2852,46.1824,46.2291,16390.0
2023-02-23 09:50:00,49.49,49.58,49.48,49.51,16352.0,46.2291,46.3132,46.2198,46.2478,16352.0
2023-02-23 09:55:00,49.52,49.56,49.41,49.43,16038.0,46.2571,46.2945,46.1544,46.1731,16038.0
2023-02-23 10:00:00,49.45,49.47,49.33,49.33,10735.0,46.1917,46.2104,46.0797,46.0797,10735.0
2023-02-23 10:05:00,49.33,49.36,49.22,49.27,13210.0,46.0797,46.1077,45.9769,46.0236,13210.0
2023-02-23 10:10:00,49.27,49.27,49.22,49.27,12876.0,46.0236,46.0236,45.9769,46.0236,12876.0
2023-02-23 10:15:00,49.27,49.32,49.24,49.27,12173.0,46.0236,46.0703,45.9956,46.0236,12173.0
2023-02-23 10:20:00,49.29,49.29,49.23,49.27,7359.0,46.0423,46.0423,45.9862,46.0236,7359.0
2023-02-23 10:25:00,49.28,49.33,49.26,49.28,9897.0,46.0329,46.0797,46.0143,46.0329,9897.0
2023-02-23 10:30:00,49.28,49.28,49.16,49.26,13182.0,46.0329,46.0329,45.9209,46.0143,13182.0
2023-02-23 10:35:00,49.25,49.27,49.22,49.24,7080.0,46.0049,46.0236,45.9769,45.9956,7080.0
2023-02-23 10:40:00,49.23,49.23,49.15,49.15,8761.0,45.9862,45.9862,45.9115,45.9115,8761.0
2023-02-23 10:45:00,49.14,49.15,49.0,49.02,11224.0,45.9022,45.9115,45.7714,45.7901,11224.0
2023-02-23 10:50:00,49.01,49.06,48.99,49.06,9338.0,45.7807,45.8274,45.7621,45.8274,9338.0
2023-02-23 10:55:00,49.06,49.09,49.04,49.06,6824.0,45.8274,45.8555,45.8088,45.8274,6824.0
2023-02-23 11:00:00,49.06,49.12,49.06,49.09,6898.0,45.8274,45.8835,45.8274,45.8555,6898.0
2023-02-23 11:05:00,49.1,49.13,48.96,48.98,5992.0,45.8648,45.8928,45.734,45.7527,5992.0
2023-02-23 11:10:00,48.99,49.01,48.97,48.97,3784.0,45.7621,45.7807,45.7434,45.7434,3784.0
2023-02-23 11:15:00,48.96,48.97,48.91,48.92,9448.0,45.734,45.7434,45.6873,45.6967,9448.0
2023-02-23 11:20:00,48.91,48.91,48.85,48.86,10580.0,45.6873,45.6873,45.6313,45.6406,10580.0
2023-02-23 11:25:00,48.87,48.89,48.83,48.84,10508.0,45.65,45.6686,45.6126,45.6219,10508.0
2023-02-23 11:30:00,48.83,48.85,48.81,48.83,11235.0,45.6126,45.6313,45.5939,45.6126,11235.0
2023-02-23 11:35:00,48.84,48.85,48.75,48.75,8450.0,45.6219,45.6313,45.5379,45.5379,8450.0
2023-02-23 11:40:00,48.75,48.75,48.63,48.66,11612.0,45.5379,45.5379,45.4258,45.4538,11612.0
2023-02-23 11:45:00,48.65,48.69,48.65,48.65,7275.0,45.4445,45.4818,45.4445,45.4445,7275.0
2023-02-23 11:50:00,48.64,48.65,48.56,48.57,17900.0,45.4351,45.4445,45.3604,45.3697,17900.0
2023-02-23 11:55:00,48.56,48.63,48.56,48.59,18975.0,45.3604,45.4258,45.3604,45.3884,18975.0
2023-02-23 12:00:00,48.59,48.66,48.58,48.66,9085.0,45.3884,45.4538,45.3791,45.4538,9085.0
2023-02-23 12:05:00,48.67,48.68,48.61,48.61,10275.0,45.4631,45.4725,45.4071,45.4071,10275.0
2023-02-23 12:10:00,48.6,48.64,48.6,48.64,7148.0,45.3978,45.4351,45.3978,45.4351,7148.0
2023-02-23 12:15:00,48.66,48.69,48.64,48.66,8080.0,45.4538,45.4818,45.4351,45.4538,8080.0
2023-02-23 12:20:00,48.65,48.65,48.6,48.63,9551.0,45.4445,45.4445,45.3978,45.4258,9551.0
2023-02-23 12:25:00,48.64,48.65,48.61,48.61,7188.0,45.4351,45.4445,45.4071,45.4071,7188.0
2023-02-23 12:30:00,48.61,48.68,48.59,48.68,7476.0,45.4071,45.4725,45.3884,45.4725,7476.0
2023-02-23 12:35:00,48.67,48.69,48.64,48.65,4500.0,45.4631,45.4818,45.4351,45.4445,4500.0
2023-02-23 12:40:00,48.66,48.66,48.62,48.63,7356.0,45.4538,45.4538,45.4164,45.4258,7356.0
2023-02-23 12:45:00,48.62,48.63,48.6,48.62,7404.0,45.4164,45.4258,45.3978,45.4164,7404.0
2023-02-23 12:50:00,48.63,48.66,48.63,48.63,3700.0,45.4258,45.4538,45.4258,45.4258,3700.0
2023-02-23 12:55:00,48.61,48.68,48.61,48.65,9136.0,45.4071,45.4725,45.4071,45.4445,9136.0
2023-02-23 13:00:00,48.65,48.7,48.63,48.66,11391.0,45.4445,45.4912,45.4258,45.4538,11391.0
2023-02-23 13:05:00,48.67,48.68,48.64,48.67,4583.0,45.4631,45.4725,45.4351,45.4631,4583.0
2023-02-23 13:10:00,48.67,48.68,48.66,48.67,5881.0,45.4631,45.4725,45.4538,45.4631,5881.0
2023-02-23 13:15:00,48.68,48.72,48.66,48.72,5510.0,45.4725,45.5098,45.4538,45.5098,5510.0
2023-02-23 13:20:00,48.71,48.72,48.67,48.67,5094.0,45.5005,45.5098,45.4631,45.4631,5094.0
2023-02-23 13:25:00,48.67,48.69,48.66,48.69,4600.0,45.4631,45.4818,45.4538,45.4818,4600.0
2023-02-23 13:30:00,48.68,48.68,48.64,48.67,4264.0,45.4725,45.4725,45.4351,45.4631,4264.0
2023-02-23 13:35:00,48.66,48.7,48.66,48.7,4332.0,45.4538,45.4912,45.4538,45.4912,4332.0
2023-02-23 13:40:00,48.71,48.77,48.71,48.72,13052.0,45.5005,45.5566,45.5005,45.5098,13052.0
2023-02-23 13:45:00,48.74,48.81,48.71,48.81,9598.0,45.5285,45.5939,45.5005,45.5939,9598.0
2023-02-23 13:50:00,48.81,48.81,48.78,48.78,6072.0,45.5939,45.5939,45.5659,45.5659,6072.0
2023-02-23 13:55:00,48.77,48.81,48.76,48.8,5541.0,45.5566,45.5939,45.5472,45.5846,5541.0
2023-02-23 14:00:00,48.8,48.8,48.74,48.79,10279.0,45.5846,45.5846,45.5285,45.5752,10279.0
2023-02-23 14:05:00,48.81,48.84,48.8,48.82,4902.0,45.5939,45.6219,45.5846,45.6033,4902.0
2023-02-23 14:10:00,48.82,48.88,48.81,48.88,6839.0,45.6033,45.6593,45.5939,45.6593,6839.0
2023-02-23 14:15:00,48.88,48.98,48.88,48.98,11497.0,45.6593,45.7527,45.6593,45.7527,11497.0
2023-02-23 14:20:00,48.97,48.98,48.93,48.96,10051.0,45.7434,45.7527,45.706,45.734,10051.0
2023-02-23 14:25:00,48.97,48.98,48.96,48.98,5341.0,45.7434,45.7527,45.734,45.7527,5341.0
2023-02-23 14:30:00,48.99,49.06,48.98,49.04,6423.0,45.7621,45.8274,45.7527,45.8088,6423.0
2023-02-23 14:35:00,49.06,49.1,49.06,49.1,3380.0,45.8274,45.8648,45.8274,45.8648,3380.0
2023-02-23 14:40:00,49.12,49.13,49.09,49.09,9294.0,45.8835,45.8928,45.8555,45.8555,9294.0
2023-02-23 14:45:00,49.1,49.12,49.08,49.1,7544.0,45.8648,45.8835,45.8461,45.8648,7544.0
2023-02-23 14:50:00,49.1,49.1,49.06,49.08,13102.0,45.8648,45.8648,45.8274,45.8461,13102.0
2023-02-23 14:55:00,49.09,49.09,49.06,49.06,7099.0,45.8555,45.8555,45.8274,45.8274,7099.0
2023-02-23 15:00:00,49.07,49.15,49.07,49.15,6774.0,45.8368,45.9115,45.8368,45.9115,6774.0
2023-02-23 15:05:00,49.16,49.2,49.15,49.15,6550.0,45.9209,45.9582,45.9115,45.9115,6550.0
2023-02-23 15:10:00,49.17,49.22,49.17,49.2,6253.0,45.9302,45.9769,45.9302,45.9582,6253.0
2023-02-23 15:15:00,49.21,49.23,49.19,49.19,6120.0,45.9676,45.9862,45.9489,45.9489,6120.0
2023-02-23 15:20:00,49.19,49.22,49.17,49.21,10405.0,45.9489,45.9769,45.9302,45.9676,10405.0
2023-02-23 15:25:00,49.22,49.24,49.2,49.23,7597.0,45.9769,45.9956,45.9582,45.9862,7597.0
2023-02-23 15:30:00,49.23,49.27,49.22,49.24,11592.0,45.9862,46.0236,45.9769,45.9956,11592.0
2023-02-23 15:35:00,49.23,49.23,49.2,49.2,12454.0,45.9862,45.9862,45.9582,45.9582,12454.0
2023-02-23 15:40:00,49.19,49.19,49.15,49.16,10253.0,45.9489,45.9489,45.9115,45.9209,10253.0
2023-02-23 15:45:00,49.16,49.16,49.11,49.15,15314.0,45.9209,45.9209,45.8741,45.9115,15314.0
2023-02-23 15:50:00,49.15,49.18,49.13,49.16,47134.0,45.9115,45.9395,45.8928,45.9209,47134.0
2023-02-23 15:55:00,49.16,49.24,49.15,49.21,44098.0,45.9209,45.9956,45.9115,45.9676,44098.0
2023-02-24 09:30:00,48.84,48.86,48.64,48.8,46275.0,45.6219,45.6406,45.4351,45.5846,46275.0
2023-02-24 09:35:00,48.8,48.81,48.72,48.78,13995.0,45.5846,45.5939,45.5098,45.5659,13995.0
2023-02-24 09:40:00,48.79,48.81,48.67,48.67,21208.0,45.5752,45.5939,45.4631,45.4631,21208.0
2023-02-24 09:45:00,48.66,48.66,48.55,48.61,16731.0,45.4538,45.4538,45.351,45.4071,16731.0
2023-02-24 09:50:00,48.6,48.65,48.54,48.54,9865.0,45.3978,45.4445,45.3417,45.3417,9865.0
2023-02-24 09:55:00,48.54,48.6,48.47,48.47,10431.0,45.3417,45.3978,45.2763,45.2763,10431.0
2023-02-24 10:00:00,48.47,48.57,48.46,48.55,18405.0,45.2763,45.3697,45.267,45.351,18405.0
2023-02-24 10:05:00,48.55,48.6,48.48,48.5,12821.0,45.351,45.3978,45.2857,45.3043,12821.0
2023-02-24 10:10:00,48.49,48.49,48.42,48.43,15724.0,45.295,45.295,45.2296,45.239,15724.0
2023-02-24 10:15:00,48.43,48.43,48.33,48.36,13979.0,45.239,45.239,45.1455,45.1736,13979.0
2023-02-24 10:20:00,48.35,48.38,48.31,48.32,15411.0,45.1642,45.1922,45.1269,45.1362,15411.0
2023-02-24 10:25:00,48.31,48.36,48.29,48.31,6655.0,45.1269,45.1736,45.1082,45.1269,6655.0
2023-02-24 10:30:00,48.34,48.35,48.26,48.32,11395.0,45.1549,45.1642,45.0802,45.1362,11395.0
2023-02-24 10:35:00,48.33,48.39,48.31,48.32,7620.0,45.1455,45.2016,45.1269,45.1362,7620.0
2023-02-24 10:40:00,48.32,48.34,48.27,48.33,10367.0,45.1362,45.1549,45.0895,45.1455,10367.0
2023-02-24 10:45:00,48.35,48.38,48.3,48.3,9777.0,45.1642,45.1922,45.1175,45.1175,9777.0
2023-02-24 10:50:00,48.28,48.28,48.18,48.18,9704.0,45.0988,45.0988,45.0054,45.0054,9704.0
2023-02-24 10:55:00,48.17,48.26,48.17,48.26,9601.0,44.9961,45.0802,44.9961,45.0802,9601.0
2023-02-24 11:00:00,48.26,48.26,48.23,48.24,6076.0,45.0802,45.0802,45.0521,45.0615,6076.0
2023-02-24 11:05:00,48.25,48.29,48.25,48.28,4460.0,45.0708,45.1082,45.0708,45.0988,4460.0
2023-02-24 11:10:00,48.29,48.3,48.25,48.26,5925.0,45.1082,45.1175,45.0708,45.0802,5925.0
2023-02-24 11:15:00,48.26,48.31,48.25,48.27,8359.0,45.0802,45.1269,45.0708,45.0895,8359.0
2023-02-24 11:20:00,48.26,48.27,48.2,48.26,8453.0,45.0802,45.0895,45.0241,45.0802,8453.0
2023-02-24 11:25:00,48.26,48.36,48.26,48.31,12640.0,45.0802,45.1736,45.0802,45.1269,12640.0
2023-02-24 11:30:00,48.31,48.37,48.28,48.28,7497.0,45.1269,45.1829,45.0988,45.0988,7497.0
2023-02-24 11:35:00,48.27,48.31,48.27,48.3,12775.0,45.0895,45.1269,45.0895,45.1175,12775.0
2023-02-24 11:40:00,48.31,48.37,48.31,48.36,2100.0,45.1269,45.1829,45.1269,45.1736,2100.0
2023-02-24 11:45:00,48.36,48.45,48.36,48.45,10031.0,45.1736,45.2576,45.1736,45.2576,10031.0
2023-02-24 11:50:00,48.46,48.52,48.41,48.41,8199.0,45.267,45.323,45.2203,45.2203,8199.0
2023-02-24 11:55:00,48.42,48.42,48.35,48.37,4981.0,45.2296,45.2296,45.1642,45.1829,4981.0
2023-02-24 12:00:00,48.38,48.38,48.33,48.33,4590.0,45.1922,45.1922,45.1455,45.1455,4590.0
2023-02-24 12:05:00,48.33,48.34,48.32,48.34,8554.0,45.1455,45.1549,45.1362,45.1549,8554.0
2023-02-24 12:10:00,48.35,48.36,48.32,48.33,4105.0,45.1642,45.1736,45.1362,45.1455,4105.0
2023-02-24 12:15:00,48.34,48.34,48.25,48.28,2900.0,45.1549,45.1549,45.0708,45.0988,2900.0
2023-02-24 12:20:00,48.29,48.29,48.27,48.27,3500.0,45.1082,45.1082,45.0895,45.0895,3500.0
2023-02-24 12:25:00,48.26,48.26,48.22,48.25,8751.0,45.0802,45.0802,45.0428,45.0708,8751.0
2023-02-24 12:30:00,48.27,48.27,48.2,48.2,8635.0,45.0895,45.0895,45.0241,45.0241,8635.0
2023-02-24 12:35:00,48.2,48.22,48.19,48.19,6300.0,45.0241,45.0428,45.0148,45.0148,6300.0
2023-02-24 12:40:00,48.19,48.22,48.19,48.2,5593.0,45.0148,45.0428,45.0148,45.0241,5593.0
2023-02-24 12:45:00,48.2,48.2,48.18,48.19,6504.0,45.0241,45.0241,45.0054,45.0148,6504.0
2023-02-24 12:50:00,48.2,48.21,48.17,48.2,3447.0,45.0241,45.0335,44.9961,45.0241,3447.0
2023-02-24 12:55:00,48.2,48.22,48.19,48.22,4830.0,45.0241,45.0428,45.0148,45.0428,4830.0
2023-02-24 13:00:00,48.21,48.23,48.2,48.23,10147.0,45.0335,45.0521,45.0241,45.0521,10147.0
2023-02-24 13:05:00,48.23,48.23,48.2,48.21,5950.0,45.0521,45.0521,45.0241,45.0335,5950.0
2023-02-24 13:10:00,48.21,48.23,48.2,48.23,5960.0,45.0335,45.0521,45.0241,45.0521,5960.0
2023-02-24 13:15:00,48.22,48.25,48.22,48.25,7124.0,45.0428,45.0708,45.0428,45.0708,7124.0
2023-02-24 13:20:00,48.27,48.32,48.25,48.32,3840.0,45.0895,45.1362,45.0708,45.1362,3840.0
2023-02-24 13:25:00,48.32,48.32,48.31,48.31,2440.0,45.1362,45.1362,45.1269,45.1269,2440.0
2023-02-24 13:30:00,48.3,48.3,48.24,48.27,7040.0,45.1175,45.1175,45.0615,45.0895,7040.0
2023-02-24 13:35:00,48.29,48.31,48.29,48.31,2481.0,45.1082,45.1269,45.1082,45.1269,2481.0
2023-02-24 13:40:00,48.34,48.47,48.34,48.41,21793.0,45.1549,45.2763,45.1549,45.2203,21793.0
2023-02-24 13:45:00,48.41,48.42,48.38,48.38,5802.0,45.2203,45.2296,45.1922,45.1922,5802.0
2023-02-24 13:50:00,48.39,48.44,48.39,48.44,4720.0,45.2016,45.2483,45.2016,45.2483,4720.0
2023-02-24 13:55:00,48.45,48.45,48.41,48.43,4093.0,45.2576,45.2576,45.2203,45.239,4093.0
2023-02-24 14:00:00,48.44,48.47,48.44,48.44,8894.0,45.2483,45.2763,45.2483,45.2483,8894.0
2023-02-24 14:05:00,48.44,48.46,48.43,48.46,3436.0,45.2483,45.267,45.239,45.267,3436.0
2023-02-24 14:10:00,48.46,48.46,48.41,48.45,4300.0,45.267,45.267,45.2203,45.2576,4300.0
2023-02-24 14:15:00,48.46,48.49,48.45,48.47,12385.0,45.267,45.295,45.2576,45.2763,12385.0
2023-02-24 14:20:00,48.46,48.46,48.41,48.42,8638.0,45.267,45.267,45.2203,45.2296,8638.0
2023-02-24 14:25:00,48.43,48.46,48.43,48.46,3610.0,45.239,45.267,45.239,45.267,3610.0
2023-02-24 14:30:00,48.46,48.48,48.42,48.46,13902.0,45.267,45.2857,45.2296,45.267,13902.0
2023-02-24 14:35:00,48.45,48.45,48.43,48.45,2700.0,45.2576,45.2576,45.239,45.2576,2700.0
2023-02-24 14:40:00,48.44,48.44,48.39,48.39,2900.0,45.2483,45.2483,45.2016,45.2016,2900.0
2023-02-24 14:45:00,48.39,48.52,48.39,48.52,9588.0,45.2016,45.323,45.2016,45.323,9588.0
2023-02-24 14:50:00,48.52,48.53,48.5,48.5,9413.0,45.323,45.3324,45.3043,45.3043,9413.0
2023-02-24 14:55:00,48.51,48.61,48.51,48.58,12373.0,45.3137,45.4071,45.3137,45.3791,12373.0
2023-02-24 15:00:00,48.59,48.62,48.48,48.48,13921.0,45.3884,45.4164,45.2857,45.2857,13921.0
2023-02-24 15:05:00,48.48,48.52,48.48,48.51,4516.0,45.2857,45.323,45.2857,45.3137,4516.0
2023-02-24 15:10:00,48.51,48.51,48.43,48.43,8473.0,45.3137,45.3137,45.239,45.239,8473.0
2023-02-24 15:15:00,48.41,48.45,48.4,48.45,8524.0,45.2203,45.2576,45.2109,45.2576,8524.0
2023-02-24 15:20:00,48.45,48.46,48.4,48.4,9000.0,45.2576,45.267,45.2109,45.2109,9000.0
2023-02-24 15:25:00,48.4,48.43,48.38,48.41,12330.0,45.2109,45.239,45.1922,45.2203,12330.0
2023-02-24 15:30:00,48.42,48.42,48.34,48.34,19055.0,45.2296,45.2296,45.1549,45.1549,19055.0
2023-02-24 15:35:00,48.34,48.34,48.3,48.3,6126.0,45.1549,45.1549,45.1175,45.1175,6126.0
2023-02-24 15:40:00,48.3,48.35,48.29,48.33,19199.0,45.1175,45.1642,45.1082,45.1455,19199.0
2023-02-24 15:45:00,48.33,48.33,48.3,48.31,18744.0,45.1455,45.1455,45.1175,45.1269,18744.0
2023-02-24 15:50:00,48.32,48.41,48.27,48.41,46483.0,45.1362,45.2203,45.0895,45.2203,46483.0
2023-02-24 15:55:00,48.41,48.52,48.41,48.48,49676.0,45.2203,45.323,45.2203,45.2857,49676.0
2023-02-27 09:30:00,48.96,49.24,48.96,49.02,31060.0,45.734,45.9956,45.734,45.7901,31060.0
2023-02-27 09:35:00,49.04,49.1,48.97,48.97,30849.0,45.8088,45.8648,45.7434,45.7434,30849.0
2023-02-27 09:40:00,48.97,49.1,48.97,49.05,24122.0,45.7434,45.8648,45.7434,45.8181,24122.0
2023-02-27 09:45:00,49.04,49.07,49.02,49.02,19576.0,45.8088,45.8368,45.7901,45.7901,19576.0
2023-02-27 09:50:00,49.05,49.07,49.03,49.03,2432.0,45.8181,45.8368,45.7994,45.7994,2432.0
2023-02-27 09:55:00,49.03,49.15,49.01,49.14,7048.0,45.7994,45.9115,45.7807,45.9022,7048.0
2023-02-27 10:00:00,49.13,49.24,49.1,49.24,7900.0,45.8928,45.9956,45.8648,45.9956,7900.0
2023-02-27 10:05:00,49.26,49.33,49.24,49.31,7092.0,46.0143,46.0797,45.9956,46.061,7092.0
2023-02-27 10:10:00,49.3,49.32,49.17,49.19,11916.0,46.0516,46.0703,45.9302,45.9489,11916.0
2023-02-27 10:15:00,49.2,49.32,49.2,49.3,7586.0,45.9582,46.0703,45.9582,46.0516,7586.0
2023-02-27 10:20:00,49.28,49.3,49.24,49.27,2900.0,46.0329,46.0516,45.9956,46.0236,2900.0
2023-02-27 10:25:00,49.29,49.32,49.25,49.27,4800.0,46.0423,46.0703,46.0049,46.0236,4800.0
2023-02-27 10:30:00,49.27,49.27,49.2,49.2,5200.0,46.0236,46.0236,45.9582,45.9582,5200.0
2023-02-27 10:35:00,49.21,49.21,49.06,49.12,9728.0,45.9676,45.9676,45.8274,45.8835,9728.0
2023-02-27 10:40:00,49.09,49.09,48.94,48.98,7773.0,45.8555,45.8555,45.7154,45.7527,7773.0
2023-02-27 10:45:00,48.97,48.99,48.92,48.97,7760.0,45.7434,45.7621,45.6967,45.7434,7760.0
2023-02-27 10:50:00,48.97,48.99,48.94,48.97,2706.0,45.7434,45.7621,45.7154,45.7434,2706.0
2023-02-27 10:55:00,48.96,48.97,48.88,48.96,6899.0,45.734,45.7434,45.6593,45.734,6899.0
2023-02-27 11:00:00,48.97,48.98,48.91,48.91,12693.0,45.7434,45.7527,45.6873,45.6873,12693.0
2023-02-27 11:05:00,48.91,48.99,48.9,48.97,8681.0,45.6873,45.7621,45.678,45.7434,8681.0
2023-02-27 11:10:00,48.97,48.97,48.81,48.82,6845.0,45.7434,45.7434,45.5939,45.6033,6845.0
2023-02-27 11:15:00,48.83,48.83,48.78,48.79,2627.0,45.6126,45.6126,45.5659,45.5752,2627.0
2023-02-27 11:20:00,48.8,48.81,48.77,48.77,3308.0,45.5846,45.5939,45.5566,45.5566,3308.0
2023-02-27 11:25:00,48.76,48.77,48.73,48.74,4405.0,45.5472,45.5566,45.5192,45.5285,4405.0
2023-02-27 11:30:00,48.75,48.76,48.67,48.68,6936.0,45.5379,45.5472,45.4631,45.4725,6936.0
2023-02-27 11:35:00,48.68,48.74,48.66,48.74,5523.0,45.4725,45.5285,45.4538,45.5285,5523.0
2023-02-27 11:40:00,48.74,48.77,48.74,48.75,10253.0,45.5285,45.5566,45.5285,45.5379,10253.0
2023-02-27 11:45:00,48.74,48.77,48.74,48.77,2900.0,45.5285,45.5566,45.5285,45.5566,2900.0
2023-02-27 11:50:00,48.77,48.78,48.76,48.76,3656.0,45.5566,45.5659,45.5472,45.5472,3656.0
2023-02-27 11:55:00,48.75,48.77,48.74,48.76,3414.0,45.5379,45.5566,45.5285,45.5472,3414.0
2023-02-27 12:00:00,48.75,48.75,48.72,48.74,2550.0,45.5379,45.5379,45.5098,45.5285,2550.0
2023-02-27 12:05:00,48.71,48.74,48.7,48.71,2713.0,45.5005,45.5285,45.4912,45.5005,2713.0
2023-02-27 12:10:00,48.72,48.76,48.7,48.76,3728.0,45.5098,45.5472,45.4912,45.5472,3728.0
2023-02-27 12:15:00,48.77,48.8,48.77,48.8,4197.0,45.5566,45.5846,45.5566,45.5846,4197.0
2023-02-27 12:20:00,48.79,48.81,48.77,48.78,3703.0,45.5752,45.5939,45.5566,45.5659,3703.0
2023-02-27 12:25:00,48.78,48.83,48.78,48.83,3000.0,45.5659,45.6126,45.5659,45.6126,3000.0
2023-02-27 12:30:00,48.83,48.85,48.82,48.82,5209.0,45.6126,45.6313,45.6033,45.6033,5209.0
2023-02-27 12:35:00,48.81,48.81,48.8,48.8,4134.0,45.5939,45.5939,45.5846,45.5846,4134.0
2023-02-27 12:40:00,48.78,48.78,48.72,48.73,2800.0,45.5659,45.5659,45.5098,45.5192,2800.0
2023-02-27 12:45:00,48.74,48.75,48.72,48.75,4737.0,45.5285,45.5379,45.5098,45.5379,4737.0
2023-02-27 12:50:00,48.76,48.78,48.72,48.73,5517.0,45.5472,45.5659,45.5098,45.5192,5517.0
2023-02-27 12:55:00,48.75,48.77,48.75,48.75,2664.0,45.5379,45.5566,45.5379,45.5379,2664.0
2023-02-27 13:00:00,48.75,48.77,48.74,48.77,3099.0,45.5379,45.5566,45.5285,45.5566,3099.0
2023-02-27 13:05:00,48.77,48.83,48.77,48.82,7149.0,45.5566,45.6126,45.5566,45.6033,7149.0
2023-02-27 13:10:00,48.83,48.83,48.8,48.81,2596.0,45.6126,45.6126,45.5846,45.5939,2596.0
2023-02-27 13:15:00,48.82,48.84,48.82,48.82,1778.0,45.6033,45.6219,45.6033,45.6033,1778.0
2023-02-27 13:20:00,48.84,48.84,48.8,48.81,4990.0,45.6219,45.6219,45.5846,45.5939,4990.0
2023-02-27 13:25:00,48.81,48.82,48.79,48.81,5272.0,45.5939,45.6033,45.5752,45.5939,5272.0
2023-02-27 13:30:00,48.82,48.82,48.78,48.8,6478.0,45.6033,45.6033,45.5659,45.5846,6478.0
2023-02-27 13:35:00,48.8,48.8,48.75,48.75,4041.0,45.5846,45.5846,45.5379,45.5379,4041.0
2023-02-27 13:40:00,48.74,48.76,48.72,48.73,7034.0,45.5285,45.5472,45.5098,45.5192,7034.0
2023-02-27 13:45:00,48.73,48.73,48.72,48.72,3995.0,45.5192,45.5192,45.5098,45.5098,3995.0
2023-02-27 13:50:00,48.72,48.77,48.72,48.77,1520.0,45.5098,45.5566,45.5098,45.5566,1520.0
2023-02-27 13:55:00,48.78,48.84,48.78,48.84,5942.0,45.5659,45.6219,45.5659,45.6219,5942.0
2023-02-27 14:00:00,48.85,48.9,48.85,48.86,7311.0,45.6313,45.678,45.6313,45.6406,7311.0
2023-02-27 14:05:00,48.87,48.88,48.87,48.88,2363.0,45.65,45.6593,45.65,45.6593,2363.0
2023-02-27 14:10:00,48.88,48.9,48.87,48.87,8132.0,45.6593,45.678,45.65,45.65,8132.0
2023-02-27 14:15:00,48.87,48.87,48.78,48.79,5380.0,45.65,45.65,45.5659,45.5752,5380.0
2023-02-27 14:20:00,48.78,48.78,48.75,48.77,6217.0,45.5659,45.5659,45.5379,45.5566,6217.0
2023-02-27 14:25:00,48.76,48.76,48.74,48.74,13683.0,45.5472,45.5472,45.5285,45.5285,13683.0
2023-02-27 14:30:00,48.73,48.76,48.72,48.75,19083.0,45.5192,45.5472,45.5098,45.5379,19083.0
2023-02-27 14:35:00,48.76,48.76,48.7,48.71,14063.0,45.5472,45.5472,45.4912,45.5005,14063.0
2023-02-27 14:40:00,48.7,48.7,48.63,48.64,6640.0,45.4912,45.4912,45.4258,45.4351,6640.0
2023-02-27 14:45:00,48.63,48.63,48.57,48.59,5186.0,45.4258,45.4258,45.3697,45.3884,5186.0
2023-02-27 14:50:00,48.59,48.6,48.58,48.6,4095.0,45.3884,45.3978,45.3791,45.3978,4095.0
2023-02-27 14:55:00,48.6,48.6,48.56,48.6,6529.0,45.3978,45.3978,45.3604,45.3978,6529.0
2023-02-27 15:00:00,48.59,48.61,48.58,48.59,6230.0,45.3884,45.4071,45.3791,45.3884,6230.0
2023-02-27 15:05:00,48.59,48.59,48.55,48.59,9190.0,45.3884,45.3884,45.351,45.3884,9190.0
2023-02-27 15:10:00,48.59,48.66,48.59,48.66,11784.0,45.3884,45.4538,45.3884,45.4538,11784.0
2023-02-27 15:15:00,48.66,48.66,48.59,48.63,10100.0,45.4538,45.4538,45.3884,45.4258,10100.0
2023-02-27 15:20:00,48.63,48.63,48.59,48.61,10945.0,45.4258,45.4258,45.3884,45.4071,10945.0
2023-02-27 15:25:00,48.62,48.64,48.61,48.63,11011.0,45.4164,45.4351,45.4071,45.4258,11011.0
2023-02-27 15:30:00,48.64,48.65,48.56,48.6,9910.0,45.4351,45.4445,45.3604,45.3978,9910.0
2023-02-27 15:35:00,48.6,48.62,48.55,48.6,13343.0,45.3978,45.4164,45.351,45.3978,13343.0
2023-02-27 15:40:00,48.59,48.66,48.59,48.61,11574.0,45.3884,45.4538,45.3884,45.4071,11574.0
2023-02-27 15:45:00,48.61,48.65,48.59,48.59,18764.0,45.4071,45.4445,45.3884,45.3884,18764.0
2023-02-27 15:50:00,48.6,48.67,48.59,48.63,40307.0,45.3978,45.4631,45.3884,45.4258,40307.0
2023-02-27 15:55:00,48.63,48.74,48.63,48.73,59280.0,45.4258,45.5285,45.4258,45.5192,59280.0
2023-02-28 09:30:00,48.81,48.81,48.49,48.51,19117.0,45.5939,45.5939,45.295,45.3137,19117.0
2023-02-28 09:35:00,48.52,48.77,48.52,48.77,14615.0,45.323,45.5566,45.323,45.5566,14615.0
2023-02-28 09:40:00,48.8,48.89,48.78,48.84,11190.0,45.5846,45.6686,45.5659,45.6219,11190.0
2023-02-28 09:45:00,48.9,48.91,48.83,48.83,9487.0,45.678,45.6873,45.6126,45.6126,9487.0
2023-02-28 09:50:00,48.82,48.87,48.81,48.86,9759.0,45.6033,45.65,45.5939,45.6406,9759.0
2023-02-28 09:55:00,48.87,48.88,48.75,48.76,11497.0,45.65,45.6593,45.5379,45.5472,11497.0
2023-02-28 10:00:00,48.78,48.86,48.77,48.79,9040.0,45.5659,45.6406,45.5566,45.5752,9040.0
2023-02-28 10:05:00,48.77,48.83,48.74,48.79,13019.0,45.5566,45.6126,45.5285,45.5752,13019.0
2023-02-28 10:10:00,48.77,48.77,48.69,48.71,6004.0,45.5566,45.5566,45.4818,45.5005,6004.0
2023-02-28 10:15:00,48.7,48.7,48.62,48.65,10058.0,45.4912,45.4912,45.4164,45.4445,10058.0
2023-02-28 10:20:00,48.66,48.73,48.64,48.72,4004.0,45.4538,45.5192,45.4351,45.5098,4004.0
2023-02-28 10:25:00,48.69,48.71,48.58,48.6,8397.0,45.4818,45.5005,45.3791,45.3978,8397.0
2023-02-28 10:30:00,48.61,48.63,48.57,48.58,8700.0,45.4071,45.4258,45.3697,45.3791,8700.0
2023-02-28 10:35:00,48.59,48.62,48.58,48.59,9847.0,45.3884,45.4164,45.3791,45.3884,9847.0
2023-02-28 10:40:00,48.58,48.66,48.57,48.66,10490.0,45.3791,45.4538,45.3697,45.4538,10490.0
2023-02-28 10:45:00,48.67,48.67,48.57,48.59,8045.0,45.4631,45.4631,45.3697,45.3884,8045.0
2023-02-28 10:50:00,48.59,48.66,48.58,48.63,12015.0,45.3884,45.4538,45.3791,45.4258,12015.0
2023-02-28 10:55:00,48.62,48.66,48.6,48.66,2200.0,45.4164,45.4538,45.3978,45.4538,2200.0
2023-02-28 11:00:00,48.66,48.73,48.66,48.7,6224.0,45.4538,45.5192,45.4538,45.4912,6224.0
2023-02-28 11:05:00,48.7,48.75,48.7,48.74,5062.0,45.4912,45.5379,45.4912,45.5285,5062.0
2023-02-28 11:10:00,48.74,48.74,48.69,48.69,4289.0,45.5285,45.5285,45.4818,45.4818,4289.0
2023-02-28 11:15:00,48.69,48.72,48.68,48.68,5525.0,45.4818,45.5098,45.4725,45.4725,5525.0
2023-02-28 11:20:00,48.68,48.7,48.65,48.66,6434.0,45.4725,45.4912,45.4445,45.4538,6434.0
2023-02-28 11:25:00,48.65,48.66,48.61,48.62,4200.0,45.4445,45.4538,45.4071,45.4164,4200.0
2023-02-28 11:30:00,48.61,48.62,48.58,48.58,7300.0,45.4071,45.4164,45.3791,45.3791,7300.0
2023-02-28 11:35:00,48.57,48.58,48.52,48.52,4244.0,45.3697,45.3791,45.323,45.323,4244.0
2023-02-28 11:40:00,48.52,48.53,48.51,48.52,8513.0,45.323,45.3324,45.3137,45.323,8513.0
2023-02-28 11:45:00,48.52,48.52,48.5,48.51,2473.0,45.323,45.323,45.3043,45.3137,2473.0
2023-02-28 11:50:00,48.51,48.51,48.48,48.51,4934.0,45.3137,45.3137,45.2857,45.3137,4934.0
2023-02-28 11:55:00,48.51,48.56,48.51,48.56,8204.0,45.3137,45.3604,45.3137,45.3604,8204.0
2023-02-28 12:00:00,48.56,48.56,48.53,48.53,1500.0,45.3604,45.3604,45.3324,45.3324,1500.0
2023-02-28 12:05:00,48.55,48.56,48.55,48.56,1400.0,45.351,45.3604,45.351,45.3604,1400.0
2023-02-28 12:10:00,48.57,48.58,48.54,48.58,4331.0,45.3697,45.3791,45.3417,45.3791,4331.0
2023-02-28 12:15:00,48.59,48.62,48.59,48.62,2854.0,45.3884,45.4164,45.3884,45.4164,2854.0
2023-02-28 12:20:00,48.62,48.66,48.62,48.63,2382.0,45.4164,45.4538,45.4164,45.4258,2382.0
2023-02-28 12:25:00,48.63,48.64,48.62,48.62,1560.0,45.4258,45.4351,45.4164,45.4164,1560.0
2023-02-28 12:30:00,48.62,48.64,48.62,48.63,2730.0,45.4164,45.4351,45.4164,45.4258,2730.0
2023-02-28 12:35:00,48.63,48.67,48.63,48.67,3103.0,45.4258,45.4631,45.4258,45.4631,3103.0
2023-02-28 12:40:00,48.67,48.7,48.64,48.7,5000.0,45.4631,45.4912,45.4351,45.4912,5000.0
2023-02-28 12:45:00,48.7,48.7,48.67,48.7,4219.0,45.4912,45.4912,45.4631,45.4912,4219.0
2023-02-28 12:50:00,48.69,48.74,48.66,48.74,8565.0,45.4818,45.5285,45.4538,45.5285,8565.0
2023-02-28 12:55:00,48.74,48.76,48.74,48.75,4721.0,45.5285,45.5472,45.5285,45.5379,4721.0
2023-02-28 13:00:00,48.75,48.75,48.7,48.72,5606.0,45.5379,45.5379,45.4912,45.5098,5606.0
2023-02-28 13:05:00,48.72,48.72,48.7,48.72,4562.0,45.5098,45.5098,45.4912,45.5098,4562.0
2023-02-28 13:10:00,48.73,48.74,48.7,48.7,4950.0,45.5192,45.5285,45.4912,45.4912,4950.0
2023-02-28 13:15:00,48.68,48.69,48.66,48.67,4206.0,45.4725,45.4818,45.4538,45.4631,4206.0
2023-02-28 13:20:00,48.66,48.66,48.64,48.66,7761.0,45.4538,45.4538,45.4351,45.4538,7761.0
2023-02-28 13:25:00,48.67,48.71,48.67,48.71,4874.0,45.4631,45.5005,45.4631,45.5005,4874.0
2023-02-28 13:30:00,48.72,48.73,48.66,48.68,8532.0,45.5098,45.5192,45.4538,45.4725,8532.0
2023-02-28 13:35:00,48.69,48.75,48.69,48.73,9688.0,45.4818,45.5379,45.4818,45.5192,9688.0
2023-02-28 13:40:00,48.74,48.74,48.69,48.69,4977.0,45.5285,45.5285,45.4818,45.4818,4977.0
2023-02-28 13:45:00,48.69,48.74,48.69,48.74,3774.0,45.4818,45.5285,45.4818,45.5285,3774.0
2023-02-28 13:50:00,48.73,48.75,48.72,48.75,2900.0,45.5192,45.5379,45.5098,45.5379,2900.0
2023-02-28 13:55:00,48.76,48.76,48.75,48.75,4574.0,45.5472,45.5472,45.5379,45.5379,4574.0
2023-02-28 14:00:00,48.77,48.79,48.77,48.77,2337.0,45.5566,45.5752,45.5566,45.5566,2337.0
2023-02-28 14:05:00,48.77,48.77,48.71,48.76,8793.0,45.5566,45.5566,45.5005,45.5472,8793.0
2023-02-28 14:10:00,48.77,48.78,48.75,48.77,3851.0,45.5566,45.5659,45.5379,45.5566,3851.0
2023-02-28 14:15:00,48.77,48.77,48.7,48.71,3830.0,45.5566,45.5566,45.4912,45.5005,3830.0
2023-02-28 14:20:00,48.71,48.71,48.7,48.7,2000.0,45.5005,45.5005,45.4912,45.4912,2000.0
2023-02-28 14:25:00,48.7,48.7,48.66,48.66,10438.0,45.4912,45.4912,45.4538,45.4538,10438.0
2023-02-28 14:30:00,48.66,48.69,48.65,48.69,8748.0,45.4538,45.4818,45.4445,45.4818,8748.0
2023-02-28 14:35:00,48.68,48.74,48.67,48.74,3807.0,45.4725,45.5285,45.4631,45.5285,3807.0
2023-02-28 14:40:00,48.73,48.73,48.71,48.73,4078.0,45.5192,45.5192,45.5005,45.5192,4078.0
2023-02-28 14:45:00,48.72,48.78,48.72,48.78,2835.0,45.5098,45.5659,45.5098,45.5659,2835.0
2023-02-28 14:50:00,48.78,48.78,48.71,48.73,5507.0,45.5659,45.5659,45.5005,45.5192,5507.0
2023-02-28 14:55:00,48.73,48.73,48.66,48.67,6406.0,45.5192,45.5192,45.4538,45.4631,6406.0
2023-02-28 15:00:00,48.67,48.67,48.62,48.62,6841.0,45.4631,45.4631,45.4164,45.4164,6841.0
2023-02-28 15:05:00,48.62,48.64,48.61,48.64,8069.0,45.4164,45.4351,45.4071,45.4351,8069.0
2023-02-28 15:10:00,48.64,48.66,48.62,48.62,10757.0,45.4351,45.4538,45.4164,45.4164,10757.0
2023-02-28 15:15:00,48.62,48.66,48.62,48.66,5544.0,45.4164,45.4538,45.4164,45.4538,5544.0
2023-02-28 15:20:00,48.66,48.66,48.6,48.6,7268.0,45.4538,45.4538,45.3978,45.3978,7268.0
2023-02-28 15:25:00,48.6,48.6,48.57,48.58,8915.0,45.3978,45.3978,45.3697,45.3791,8915.0
2023-02-28 15:30:00,48.58,48.59,48.53,48.54,12930.0,45.3791,45.3884,45.3324,45.3417,12930.0
2023-02-28 15:35:00,48.55,48.55,48.52,48.54,14355.0,45.351,45.351,45.323,45.3417,14355.0
2023-02-28 15:40:00,48.55,48.55,48.51,48.53,13828.0,45.351,45.351,45.3137,45.3324,13828.0
2023-02-28 15:45:00,48.52,48.54,48.49,48.5,23422.0,45.323,45.3417,45.295,45.3043,23422.0
2023-02-28 15:50:00,48.47,48.62,48.44,48.45,71685.0,45.2763,45.4164,45.2483,45.2576,71685.0
2023-02-28 15:55:00,48.44,48.52,48.38,48.4,82301.0,45.2483,45.323,45.1922,45.2109,82301.0
2023-03-01 09:30:00,48.43,48.5,48.32,48.43,26004.0,45.239,45.3043,45.1362,45.239,26004.0
2023-03-01 09:35:00,48.42,48.58,48.41,48.57,12516.0,45.2296,45.3791,45.2203,45.3697,12516.0
2023-03-01 09:40:00,48.55,48.55,48.4,48.42,9719.0,45.351,45.351,45.2109,45.2296,9719.0
2023-03-01 09:45:00,48.43,48.53,48.43,48.53,8227.0,45.239,45.3324,45.239,45.3324,8227.0
2023-03-01 09:50:00,48.54,48.55,48.45,48.48,9528.0,45.3417,45.351,45.2576,45.2857,9528.0
2023-03-01 09:55:00,48.49,48.5,48.39,48.39,7520.0,45.295,45.3043,45.2016,45.2016,7520.0
2023-03-01 10:00:00,48.4,48.45,48.35,48.36,14444.0,45.2109,45.2576,45.1642,45.1736,14444.0
2023-03-01 10:05:00,48.35,48.35,48.28,48.31,44289.0,45.1642,45.1642,45.0988,45.1269,44289.0
2023-03-01 10:10:00,48.3,48.3,48.17,48.18,8868.0,45.1175,45.1175,44.9961,45.0054,8868.0
2023-03-01 10:15:00,48.18,48.23,48.14,48.23,12484.0,45.0054,45.0521,44.9681,45.0521,12484.0
2023-03-01 10:20:00,48.24,48.25,48.19,48.21,9575.0,45.0615,45.0708,45.0148,45.0335,9575.0
2023-03-01 10:25:00,48.21,48.26,48.21,48.26,9414.0,45.0335,45.0802,45.0335,45.0802,9414.0
2023-03-01 10:30:00,48.25,48.34,48.24,48.33,8214.0,45.0708,45.1549,45.0615,45.1455,8214.0
2023-03-01 10:35:00,48.34,48.42,48.34,48.4,4830.0,45.1549,45.2296,45.1549,45.2109,4830.0
2023-03-01 10:40:00,48.39,48.46,48.39,48.43,5134.0,45.2016,45.267,45.2016,45.239,5134.0
2023-03-01 10:45:00,48.44,48.45,48.42,48.43,4110.0,45.2483,45.2576,45.2296,45.239,4110.0
2023-03-01 10:50:00,48.44,48.44,48.42,48.43,3700.0,45.2483,45.2483,45.2296,45.239,3700.0
2023-03-01 10:55:00,48.43,48.45,48.36,48.39,5112.0,45.239,45.2576,45.1736,45.2016,5112.0
2023-03-01 11:00:00,48.38,48.38,48.26,48.26,3300.0,45.1922,45.1922,45.0802,45.0802,3300.0
2023-03-01 11:05:00,48.27,48.27,48.09,48.14,18461.0,45.0895,45.0895,44.9214,44.9681,18461.0
2023-03-01 11:10:00,48.13,48.13,48.06,48.07,12400.0,44.9587,44.9587,44.8933,44.9027,12400.0
2023-03-01 11:15:00,48.07,48.09,48.03,48.04,14557.0,44.9027,44.9214,44.8653,44.8747,14557.0
2023-03-01 11:20:00,48.06,48.13,48.02,48.11,11400.0,44.8933,44.9587,44.856,44.94,11400.0
2023-03-01 11:25:00,48.12,48.21,48.12,48.19,12799.0,44.9494,45.0335,44.9494,45.0148,12799.0
2023-03-01 11:30:00,48.2,48.22,48.19,48.21,5733.0,45.0241,45.0428,45.0148,45.0335,5733.0
2023-03-01 11:35:00,48.23,48.26,48.22,48.22,9493.0,45.0521,45.0802,45.0428,45.0428,9493.0
2023-03-01 11:40:00,48.22,48.28,48.2,48.22,7975.0,45.0428,45.0988,45.0241,45.0428,7975.0
2023-03-01 11:45:00,48.23,48.36,48.23,48.34,9102.0,45.0521,45.1736,45.0521,45.1549,9102.0
2023-03-01 11:50:00,48.34,48.38,48.34,48.35,4245.0,45.1549,45.1922,45.1549,45.1642,4245.0
2023-03-01 11:55:00,48.36,48.38,48.33,48.33,7325.0,45.1736,45.1922,45.1455,45.1455,7325.0
2023-03-01 12:00:00,48.34,48.37,48.27,48.29,12773.0,45.1549,45.1829,45.0895,45.1082,12773.0
2023-03-01 12:05:00,48.3,48.35,48.3,48.35,5363.0,45.1175,45.1642,45.1175,45.1642,5363.0
2023-03-01 12:10:00,48.36,48.41,48.34,48.35,4503.0,45.1736,45.2203,45.1549,45.1642,4503.0
2023-03-01 12:15:00,48.36,48.37,48.35,48.35,2903.0,45.1736,45.1829,45.1642,45.1642,2903.0
2023-03-01 12:20:00,48.34,48.38,48.33,48.35,4525.0,45.1549,45.1922,45.1455,45.1642,4525.0
2023-03-01 12:25:00,48.34,48.4,48.34,48.36,3599.0,45.1549,45.2109,45.1549,45.1736,3599.0
2023-03-01 12:30:00,48.35,48.38,48.35,48.35,5619.0,45.1642,45.1922,45.1642,45.1642,5619.0
2023-03-01 12:35:00,48.33,48.37,48.32,48.37,9377.0,45.1455,45.1829,45.1362,45.1829,9377.0
2023-03-01 12:40:00,48.38,48.4,48.37,48.39,4086.0,45.1922,45.2109,45.1829,45.2016,4086.0
2023-03-01 12:45:00,48.39,48.41,48.38,48.38,4031.0,45.2016,45.2203,45.1922,45.1922,4031.0
2023-03-01 12:50:00,48.37,48.4,48.37,48.39,3047.0,45.1829,45.2109,45.1829,45.2016,3047.0
2023-03-01 12:55:00,48.38,48.38,48.35,48.36,5670.0,45.1922,45.1922,45.1642,45.1736,5670.0
2023-03-01 13:00:00,48.36,48.36,48.29,48.29,10545.0,45.1736,45.1736,45.1082,45.1082,10545.0
2023-03-01 13:05:00,48.29,48.3,48.27,48.27,6892.0,45.1082,45.1175,45.0895,45.0895,6892.0
2023-03-01 13:10:00,48.27,48.28,48.27,48.27,4800.0,45.0895,45.0988,45.0895,45.0895,4800.0
2023-03-01 13:15:00,48.28,48.31,48.27,48.28,6434.0,45.0988,45.1269,45.0895,45.0988,6434.0
2023-03-01 13:20:00,48.28,48.28,48.23,48.23,29854.0,45.0988,45.0988,45.0521,45.0521,29854.0
2023-03-01 13:25:00,48.23,48.26,48.23,48.23,3377.0,45.0521,45.0802,45.0521,45.0521,3377.0
2023-03-01 13:30:00,48.22,48.22,48.18,48.18,7500.0,45.0428,45.0428,45.0054,45.0054,7500.0
2023-03-01 13:35:00,48.17,48.19,48.16,48.19,8373.0,44.9961,45.0148,44.9867,45.0148,8373.0
2023-03-01 13:40:00,48.2,48.2,48.16,48.16,4700.0,45.0241,45.0241,44.9867,44.9867,4700.0
2023-03-01 13:45:00,48.16,48.18,48.13,48.18,7504.0,44.9867,45.0054,44.9587,45.0054,7504.0
2023-03-01 13:50:00,48.19,48.21,48.18,48.18,2886.0,45.0148,45.0335,45.0054,45.0054,2886.0
2023-03-01 13:55:00,48.18,48.21,48.15,48.21,5964.0,45.0054,45.0335,44.9774,45.0335,5964.0
2023-03-01 14:00:00,48.2,48.2,48.13,48.15,7074.0,45.0241,45.0241,44.9587,44.9774,7074.0
2023-03-01 14:05:00,48.16,48.16,48.13,48.14,5248.0,44.9867,44.9867,44.9587,44.9681,5248.0
2023-03-01 14:10:00,48.15,48.21,48.15,48.2,6776.0,44.9774,45.0335,44.9774,45.0241,6776.0
2023-03-01 14:15:00,48.19,48.19,48.13,48.14,5905.0,45.0148,45.0148,44.9587,44.9681,5905.0
2023-03-01 14:20:00,48.15,48.18,48.14,48.17,6556.0,44.9774,45.0054,44.9681,44.9961,6556.0
2023-03-01 14:25:00,48.18,48.18,48.12,48.12,6661.0,45.0054,45.0054,44.9494,44.9494,6661.0
2023-03-01 14:30:00,48.11,48.12,48.09,48.11,17137.0,44.94,44.9494,44.9214,44.94,17137.0
2023-03-01 14:35:00,48.12,48.17,48.12,48.16,5409.0,44.9494,44.9961,44.9494,44.9867,5409.0
2023-03-01 14:40:00,48.16,48.16,48.12,48.15,4004.0,44.9867,44.9867,44.9494,44.9774,4004.0
2023-03-01 14:45:00,48.14,48.15,48.13,48.13,5175.0,44.9681,44.9774,44.9587,44.9587,5175.0
2023-03-01 14:50:00,48.13,48.15,48.09,48.14,6076.0,44.9587,44.9774,44.9214,44.9681,6076.0
2023-03-01 14:55:00,48.14,48.2,48.14,48.19,9304.0,44.9681,45.0241,44.9681,45.0148,9304.0
2023-03-01 15:00:00,48.19,48.23,48.19,48.23,12100.0,45.0148,45.0521,45.0148,45.0521,12100.0
2023-03-01 15:05:00,48.23,48.24,48.21,48.23,5729.0,45.0521,45.0615,45.0335,45.0521,5729.0
2023-03-01 15:10:00,48.24,48.27,48.22,48.24,7267.0,45.0615,45.0895,45.0428,45.0615,7267.0
2023-03-01 15:15:00,48.24,48.31,48.23,48.28,8703.0,45.0615,45.1269,45.0521,45.0988,8703.0
2023-03-01 15:20:00,48.28,48.3,48.24,48.24,7588.0,45.0988,45.1175,45.0615,45.0615,7588.0
2023-03-01 15:25:00,48.24,48.24,48.2,48.2,6146.0,45.0615,45.0615,45.0241,45.0241,6146.0
2023-03-01 15:30:00,48.2,48.23,48.19,48.2,14297.0,45.0241,45.0521,45.0148,45.0241,14297.0
2023-03-01 15:35:00,48.2,48.21,48.17,48.21,8410.0,45.0241,45.0335,44.9961,45.0335,8410.0
2023-03-01 15:40:00,48.22,48.26,48.21,48.24,10223.0,45.0428,45.0802,45.0335,45.0615,10223.0
2023-03-01 15:45:00,48.25,48.3,48.25,48.29,15008.0,45.0708,45.1175,45.0708,45.1082,15008.0
2023-03-01 15:50:00,48.3,48.39,48.3,48.38,47285.0,45.1175,45.2016,45.1175,45.1922,47285.0
2023-03-01 15:55:00,48.38,48.39,48.33,48.34,46902.0,45.1922,45.2016,45.1455,45.1549,46902.0
2023-03-02 09:30:00,48.28,48.31,48.14,48.23,23432.0,45.0988,45.1269,44.9681,45.0521,23432.0
2023-03-02 09:35:00,48.21,48.21,48.13,48.17,14038.0,45.0335,45.0335,44.9587,44.9961,14038.0
2023-03-02 09:40:00,48.18,48.25,48.18,48.25,31398.0,45.0054,45.0708,45.0054,45.0708,31398.0
2023-03-02 09:45:00,48.25,48.36,48.25,48.31,12506.0,45.0708,45.1736,45.0708,45.1269,12506.0
2023-03-02 09:50:00,48.29,48.38,48.29,48.34,10058.0,45.1082,45.1922,45.1082,45.1549,10058.0
2023-03-02 09:55:00,48.34,48.34,48.26,48.3,10137.0,45.1549,45.1549,45.0802,45.1175,10137.0
2023-03-02 10:00:00,48.3,48.43,48.3,48.4,27674.0,45.1175,45.239,45.1175,45.2109,27674.0
2023-03-02 10:05:00,48.41,48.48,48.38,48.45,13145.0,45.2203,45.2857,45.1922,45.2576,13145.0
2023-03-02 10:10:00,48.37,48.4,48.34,48.37,11367.0,45.1829,45.2109,45.1549,45.1829,11367.0
2023-03-02 10:15:00,48.37,48.41,48.31,48.31,13761.0,45.1829,45.2203,45.1269,45.1269,13761.0
2023-03-02 10:20:00,48.32,48.33,48.19,48.27,13058.0,45.1362,45.1455,45.0148,45.0895,13058.0
2023-03-02 10:25:00,48.29,48.34,48.28,48.31,11894.0,45.1082,45.1549,45.0988,45.1269,11894.0
2023-03-02 10:30:00,48.31,48.37,48.28,48.35,11343.0,45.1269,45.1829,45.0988,45.1642,11343.0
2023-03-02 10:35:00,48.35,48.37,48.29,48.31,11364.0,45.1642,45.1829,45.1082,45.1269,11364.0
2023-03-02 10:40:00,48.31,48.34,48.3,48.31,9301.0,45.1269,45.1549,45.1175,45.1269,9301.0
2023-03-02 10:45:00,48.32,48.34,48.3,48.34,11043.0,45.1362,45.1549,45.1175,45.1549,11043.0
2023-03-02 10:50:00,48.35,48.38,48.3,48.38,10441.0,45.1642,45.1922,45.1175,45.1922,10441.0
2023-03-02 10:55:00,48.38,48.4,48.38,48.4,7200.0,45.1922,45.2109,45.1922,45.2109,7200.0
2023-03-02 11:00:00,48.39,48.4,48.34,48.34,14042.0,45.2016,45.2109,45.1549,45.1549,14042.0
2023-03-02 11:05:00,48.35,48.39,48.34,48.34,8604.0,45.1642,45.2016,45.1549,45.1549,8604.0
2023-03-02 11:10:00,48.33,48.33,48.23,48.24,19823.0,45.1455,45.1455,45.0521,45.0615,19823.0
2023-03-02 11:15:00,48.25,48.36,48.25,48.27,7248.0,45.0708,45.1736,45.0708,45.0895,7248.0
2023-03-02 11:20:00,48.28,48.28,48.23,48.23,9878.0,45.0988,45.0988,45.0521,45.0521,9878.0
2023-03-02 11:25:00,48.23,48.24,48.19,48.2,16363.0,45.0521,45.0615,45.0148,45.0241,16363.0
2023-03-02 11:30:00,48.2,48.3,48.2,48.26,12181.0,45.0241,45.1175,45.0241,45.0802,12181.0
2023-03-02 11:35:00,48.26,48.3,48.24,48.3,5780.0,45.0802,45.1175,45.0615,45.1175,5780.0
2023-03-02 11:40:00,48.31,48.34,48.31,48.31,7867.0,45.1269,45.1549,45.1269,45.1269,7867.0
2023-03-02 11:45:00,48.3,48.31,48.28,48.29,6501.0,45.1175,45.1269,45.0988,45.1082,6501.0
2023-03-02 11:50:00,48.29,48.31,48.23,48.23,3900.0,45.1082,45.1269,45.0521,45.0521,3900.0
2023-03-02 11:55:00,48.22,48.29,48.22,48.29,3901.0,45.0428,45.1082,45.0428,45.1082,3901.0
2023-03-02 12:00:00,48.29,48.33,48.29,48.33,3040.0,45.1082,45.1455,45.1082,45.1455,3040.0
2023-03-02 12:05:00,48.33,48.34,48.31,48.34,3932.0,45.1455,45.1549,45.1269,45.1549,3932.0
2023-03-02 12:10:00,48.33,48.34,48.3,48.33,5566.0,45.1455,45.1549,45.1175,45.1455,5566.0
2023-03-02 12:15:00,48.34,48.34,48.25,48.25,5300.0,45.1549,45.1549,45.0708,45.0708,5300.0
2023-03-02 12:20:00,48.24,48.28,48.24,48.28,4110.0,45.0615,45.0988,45.0615,45.0988,4110.0
2023-03-02 12:25:00,48.28,48.3,48.27,48.29,5174.0,45.0988,45.1175,45.0895,45.1082,5174.0
2023-03-02 12:30:00,48.29,48.35,48.29,48.32,6520.0,45.1082,45.1642,45.1082,45.1362,6520.0
2023-03-02 12:35:00,48.3,48.31,48.26,48.26,3117.0,45.1175,45.1269,45.0802,45.0802,3117.0
2023-03-02 12:40:00,48.26,48.26,48.24,48.26,3586.0,45.0802,45.0802,45.0615,45.0802,3586.0
2023-03-02 12:45:00,48.26,48.28,48.22,48.22,17109.0,45.0802,45.0988,45.0428,45.0428,17109.0
2023-03-02 12:50:00,48.22,48.27,48.22,48.26,5275.0,45.0428,45.0895,45.0428,45.0802,5275.0
2023-03-02 12:55:00,48.27,48.29,48.27,48.29,5044.0,45.0895,45.1082,45.0895,45.1082,5044.0
2023-03-02 13:00:00,48.28,48.3,48.27,48.29,2477.0,45.0988,45.1175,45.0895,45.1082,2477.0
2023-03-02 13:05:00,48.26,48.27,48.21,48.21,7075.0,45.0802,45.0895,45.0335,45.0335,7075.0
2023-03-02 13:10:00,48.21,48.25,48.21,48.25,8855.0,45.0335,45.0708,45.0335,45.0708,8855.0
2023-03-02 13:15:00,48.25,48.25,48.22,48.22,4200.0,45.0708,45.0708,45.0428,45.0428,4200.0
2023-03-02 13:20:00,48.23,48.23,48.2,48.2,5762.0,45.0521,45.0521,45.0241,45.0241,5762.0
2023-03-02 13:25:00,48.19,48.19,48.16,48.16,4610.0,45.0148,45.0148,44.9867,44.9867,4610.0
2023-03-02 13:30:00,48.16,48.19,48.16,48.19,3964.0,44.9867,45.0148,44.9867,45.0148,3964.0
2023-03-02 13:35:00,48.19,48.35,48.19,48.32,26551.0,45.0148,45.1642,45.0148,45.1362,26551.0
2023-03-02 13:40:00,48.33,48.36,48.32,48.32,8650.0,45.1455,45.1736,45.1362,45.1362,8650.0
2023-03-02 13:45:00,48.3,48.38,48.29,48.38,3424.0,45.1175,45.1922,45.1082,45.1922,3424.0
2023-03-02 13:50:00,48.37,48.39,48.36,48.37,5300.0,45.1829,45.2016,45.1736,45.1829,5300.0
2023-03-02 13:55:00,48.38,48.44,48.38,48.44,5950.0,45.1922,45.2483,45.1922,45.2483,5950.0
2023-03-02 14:00:00,48.44,48.57,48.44,48.52,11875.0,45.2483,45.3697,45.2483,45.323,11875.0
2023-03-02 14:05:00,48.51,48.55,48.51,48.55,5392.0,45.3137,45.351,45.3137,45.351,5392.0
2023-03-02 14:10:00,48.56,48.59,48.52,48.52,4490.0,45.3604,45.3884,45.323,45.323,4490.0
2023-03-02 14:15:00,48.52,48.53,48.5,48.53,3560.0,45.323,45.3324,45.3043,45.3324,3560.0
2023-03-02 14:20:00,48.54,48.56,48.53,48.56,4001.0,45.3417,45.3604,45.3324,45.3604,4001.0
2023-03-02 14:25:00,48.57,48.6,48.56,48.6,5145.0,45.3697,45.3978,45.3604,45.3978,5145.0
2023-03-02 14:30:00,48.6,48.63,48.57,48.57,4421.0,45.3978,45.4258,45.3697,45.3697,4421.0
2023-03-02 14:35:00,48.56,48.56,48.48,48.49,10178.0,45.3604,45.3604,45.2857,45.295,10178.0
2023-03-02 14:40:00,48.5,48.52,48.48,48.48,7909.0,45.3043,45.323,45.2857,45.2857,7909.0
2023-03-02 14:45:00,48.48,48.49,48.45,48.47,10251.0,45.2857,45.295,45.2576,45.2763,10251.0
2023-03-02 14:50:00,48.47,48.47,48.44,48.44,5532.0,45.2763,45.2763,45.2483,45.2483,5532.0
2023-03-02 14:55:00,48.44,48.48,48.44,48.48,4429.0,45.2483,45.2857,45.2483,45.2857,4429.0
2023-03-02 15:00:00,48.47,48.52,48.41,48.41,43527.0,45.2763,45.323,45.2203,45.2203,43527.0
2023-03-02 15:05:00,48.41,48.43,48.38,48.4,20559.0,45.2203,45.239,45.1922,45.2109,20559.0
2023-03-02 15:10:00,48.41,48.44,48.38,48.42,42245.0,45.2203,45.2483,45.1922,45.2296,42245.0
2023-03-02 15:15:00,48.43,48.47,48.35,48.36,31978.0,45.239,45.2763,45.1642,45.1736,31978.0
2023-03-02 15:20:00,48.36,48.41,48.35,48.4,16597.0,45.1736,45.2203,45.1642,45.2109,16597.0
2023-03-02 15:25:00,48.41,48.52,48.41,48.51,11726.0,45.2203,45.323,45.2203,45.3137,11726.0
2023-03-02 15:30:00,48.5,48.55,48.48,48.55,13219.0,45.3043,45.351,45.2857,45.351,13219.0
2023-03-02 15:35:00,48.55,48.59,48.5,48.58,83410.0,45.351,45.3884,45.3043,45.3791,83410.0
2023-03-02 15:40:00,48.57,48.57,48.5,48.51,46886.0,45.3697,45.3697,45.3043,45.3137,46886.0
2023-03-02 15:45:00,48.51,48.55,48.49,48.51,17468.0,45.3137,45.351,45.295,45.3137,17468.0
2023-03-02 15:50:00,48.5,48.5,48.42,48.44,70260.0,45.3043,45.3043,45.2296,45.2483,70260.0
2023-03-02 15:55:00,48.45,48.53,48.45,48.53,52192.0,45.2576,45.3324,45.2576,45.3324,52192.0
2023-03-03 09:30:00,49.0,49.17,48.95,49.09,40733.0,45.7714,45.9302,45.7247,45.8555,40733.0
2023-03-03 09:35:00,49.06,49.23,49.06,49.19,18601.0,45.8274,45.9862,45.8274,45.9489,18601.0
2023-03-03 09:40:00,49.2,49.24,49.15,49.15,23285.0,45.9582,45.9956,45.9115,45.9115,23285.0
2023-03-03 09:45:00,49.17,49.25,49.17,49.19,17408.0,45.9302,46.0049,45.9302,45.9489,17408.0
2023-03-03 09:50:00,49.2,49.28,49.12,49.23,19975.0,45.9582,46.0329,45.8835,45.9862,19975.0
2023-03-03 09:55:00,49.22,49.3,49.16,49.16,13202.0,45.9769,46.0516,45.9209,45.9209,13202.0
2023-03-03 10:00:00,49.16,49.19,49.02,49.09,17591.0,45.9209,45.9489,45.7901,45.8555,17591.0
2023-03-03 10:05:00,49.07,49.07,48.98,48.98,9730.0,45.8368,45.8368,45.7527,45.7527,9730.0
2023-03-03 10:10:00,48.97,48.99,48.89,48.99,6629.0,45.7434,45.7621,45.6686,45.7621,6629.0
2023-03-03 10:15:00,49.0,49.01,48.94,48.94,8642.0,45.7714,45.7807,45.7154,45.7154,8642.0
2023-03-03 10:20:00,48.91,48.92,48.86,48.89,5812.0,45.6873,45.6967,45.6406,45.6686,5812.0
2023-03-03 10:25:00,48.9,48.94,48.9,48.94,5197.0,45.678,45.7154,45.678,45.7154,5197.0
2023-03-03 10:30:00,48.94,48.97,48.88,48.88,7874.0,45.7154,45.7434,45.6593,45.6593,7874.0
2023-03-03 10:35:00,48.89,48.89,48.84,48.85,5269.0,45.6686,45.6686,45.6219,45.6313,5269.0
2023-03-03 10:40:00,48.85,48.91,48.84,48.86,9052.0,45.6313,45.6873,45.6219,45.6406,9052.0
2023-03-03 10:45:00,48.85,48.91,48.83,48.89,7630.0,45.6313,45.6873,45.6126,45.6686,7630.0
2023-03-03 10:50:00,48.86,48.87,48.83,48.84,4862.0,45.6406,45.65,45.6126,45.6219,4862.0
2023-03-03 10:55:00,48.86,48.89,48.85,48.85,2945.0,45.6406,45.6686,45.6313,45.6313,2945.0
2023-03-03 11:00:00,48.86,48.94,48.82,48.94,8243.0,45.6406,45.7154,45.6033,45.7154,8243.0
2023-03-03 11:05:00,48.94,49.0,48.92,48.99,6004.0,45.7154,45.7714,45.6967,45.7621,6004.0
2023-03-03 11:10:00,48.99,48.99,48.94,48.97,6174.0,45.7621,45.7621,45.7154,45.7434,6174.0
2023-03-03 11:15:00,48.96,49.0,48.96,48.97,5803.0,45.734,45.7714,45.734,45.7434,5803.0
2023-03-03 11:20:00,48.98,48.99,48.98,48.99,2200.0,45.7527,45.7621,45.7527,45.7621,2200.0
2023-03-03 11:25:00,48.99,48.99,48.96,48.96,2101.0,45.7621,45.7621,45.734,45.734,2101.0
2023-03-03 11:30:00,48.96,48.98,48.94,48.94,4996.0,45.734,45.7527,45.7154,45.7154,4996.0
2023-03-03 11:35:00,48.96,49.03,48.93,48.93,5379.0,45.734,45.7994,45.706,45.706,5379.0
2023-03-03 11:40:00,48.93,48.93,48.91,48.92,2790.0,45.706,45.706,45.6873,45.6967,2790.0
2023-03-03 11:45:00,48.94,48.96,48.93,48.96,2344.0,45.7154,45.734,45.706,45.734,2344.0
2023-03-03 11:50:00,48.98,49.03,48.96,49.03,3616.0,45.7527,45.7994,45.734,45.7994,3616.0
2023-03-03 11:55:00,49.03,49.11,49.02,49.09,6995.0,45.7994,45.8741,45.7901,45.8555,6995.0
2023-03-03 12:00:00,49.08,49.09,49.07,49.07,4743.0,45.8461,45.8555,45.8368,45.8368,4743.0
2023-03-03 12:05:00,49.06,49.08,49.06,49.06,2249.0,45.8274,45.8461,45.8274,45.8274,2249.0
2023-03-03 12:10:00,49.06,49.09,49.06,49.07,4110.0,45.8274,45.8555,45.8274,45.8368,4110.0
2023-03-03 12:15:00,49.06,49.06,49.0,49.02,2954.0,45.8274,45.8274,45.7714,45.7901,2954.0
2023-03-03 12:20:00,49.02,49.04,49.01,49.01,3100.0,45.7901,45.8088,45.7807,45.7807,3100.0
2023-03-03 12:25:00,49.01,49.04,49.01,49.03,4827.0,45.7807,45.8088,45.7807,45.7994,4827.0
2023-03-03 12:30:00,49.04,49.04,48.98,48.98,4943.0,45.8088,45.8088,45.7527,45.7527,4943.0
2023-03-03 12:35:00,48.99,49.0,48.99,48.99,2042.0,45.7621,45.7714,45.7621,45.7621,2042.0
2023-03-03 12:40:00,49.01,49.06,49.01,49.06,3380.0,45.7807,45.8274,45.7807,45.8274,3380.0
2023-03-03 12:45:00,49.09,49.09,49.08,49.08,2200.0,45.8555,45.8555,45.8461,45.8461,2200.0
2023-03-03 12:50:00,49.09,49.11,49.08,49.11,3196.0,45.8555,45.8741,45.8461,45.8741,3196.0
2023-03-03 12:55:00,49.13,49.19,49.13,49.18,5635.0,45.8928,45.9489,45.8928,45.9395,5635.0
2023-03-03 13:00:00,49.18,49.21,49.18,49.21,2124.0,45.9395,45.9676,45.9395,45.9676,2124.0
2023-03-03 13:05:00,49.21,49.27,49.21,49.24,5521.0,45.9676,46.0236,45.9676,45.9956,5521.0
2023-03-03 13:10:00,49.25,49.27,49.24,49.26,4461.0,46.0049,46.0236,45.9956,46.0143,4461.0
2023-03-03 13:15:00,49.27,49.27,49.21,49.21,3488.0,46.0236,46.0236,45.9676,45.9676,3488.0
2023-03-03 13:20:00,49.22,49.22,49.2,49.21,4227.0,45.9769,45.9769,45.9582,45.9676,4227.0
2023-03-03 13:25:00,49.23,49.27,49.23,49.23,3668.0,45.9862,46.0236,45.9862,45.9862,3668.0
2023-03-03 13:30:00,49.24,49.25,49.2,49.2,2901.0,45.9956,46.0049,45.9582,45.9582,2901.0
2023-03-03 13:35:00,49.19,49.2,49.18,49.2,2962.0,45.9489,45.9582,45.9395,45.9582,2962.0
2023-03-03 13:40:00,49.19,49.19,49.15,49.15,6594.0,45.9489,45.9489,45.9115,45.9115,6594.0
2023-03-03 13:45:00,49.15,49.18,49.15,49.18,1100.0,45.9115,45.9395,45.9115,45.9395,1100.0
2023-03-03 13:50:00,49.17,49.18,49.16,49.17,2444.0,45.9302,45.9395,45.9209,45.9302,2444.0
2023-03-03 13:55:00,49.15,49.17,49.15,49.16,3798.0,45.9115,45.9302,45.9115,45.9209,3798.0
2023-03-03 14:00:00,49.16,49.17,49.13,49.16,5109.0,45.9209,45.9302,45.8928,45.9209,5109.0
2023-03-03 14:05:00,49.16,49.17,49.13,49.15,5398.0,45.9209,45.9302,45.8928,45.9115,5398.0
2023-03-03 14:10:00,49.15,49.21,49.15,49.2,8275.0,45.9115,45.9676,45.9115,45.9582,8275.0
2023-03-03 14:15:00,49.19,49.2,49.17,49.17,2692.0,45.9489,45.9582,45.9302,45.9302,2692.0
2023-03-03 14:20:00,49.18,49.25,49.18,49.25,7625.0,45.9395,46.0049,45.9395,46.0049,7625.0
2023-03-03 14:25:00,49.25,49.26,49.23,49.25,6442.0,46.0049,46.0143,45.9862,46.0049,6442.0
2023-03-03 14:30:00,49.25,49.25,49.23,49.24,4995.0,46.0049,46.0049,45.9862,45.9956,4995.0
2023-03-03 14:35:00,49.23,49.23,49.2,49.22,5524.0,45.9862,45.9862,45.9582,45.9769,5524.0
2023-03-03 14:40:00,49.23,49.26,49.22,49.24,5086.0,45.9862,46.0143,45.9769,45.9956,5086.0
2023-03-03 14:45:00,49.24,49.25,49.23,49.25,2435.0,45.9956,46.0049,45.9862,46.0049,2435.0
2023-03-03 14:50:00,49.25,49.26,49.24,49.24,3899.0,46.0049,46.0143,45.9956,45.9956,3899.0
2023-03-03 14:55:00,49.24,49.27,49.24,49.26,5200.0,45.9956,46.0236,45.9956,46.0143,5200.0
2023-03-03 15:00:00,49.27,49.3,49.26,49.3,4420.0,46.0236,46.0516,46.0143,46.0516,4420.0
2023-03-03 15:05:00,49.31,49.35,49.31,49.34,10319.0,46.061,46.0983,46.061,46.089,10319.0
2023-03-03 15:10:00,49.33,49.33,49.29,49.3,4228.0,46.0797,46.0797,46.0423,46.0516,4228.0
2023-03-03 15:15:00,49.3,49.3,49.26,49.26,6708.0,46.0516,46.0516,46.0143,46.0143,6708.0
2023-03-03 15:20:00,49.27,49.3,49.27,49.3,7753.0,46.0236,46.0516,46.0236,46.0516,7753.0
2023-03-03 15:25:00,49.3,49.3,49.27,49.3,6658.0,46.0516,46.0516,46.0236,46.0516,6658.0
2023-03-03 15:30:00,49.31,49.33,49.31,49.31,12266.0,46.061,46.0797,46.061,46.061,12266.0
2023-03-03 15:35:00,49.3,49.34,49.3,49.34,6294.0,46.0516,46.089,46.0516,46.089,6294.0
2023-03-03 15:40:00,49.33,49.33,49.3,49.32,9080.0,46.0797,46.0797,46.0516,46.0703,9080.0
2023-03-03 15:45:00,49.32,49.34,49.3,49.34,14868.0,46.0703,46.089,46.0516,46.089,14868.0
2023-03-03 15:50:00,49.34,49.35,49.26,49.29,28337.0,46.089,46.0983,46.0143,46.0423,28337.0
2023-03-03 15:55:00,49.29,49.31,49.27,49.28,36230.0,46.0423,46.061,46.0236,46.0329,36230.0
2023-03-06 09:30:00,49.46,49.59,49.46,49.47,27433.0,46.2011,46.3225,46.2011,46.2104,27433.0
2023-03-06 09:35:00,49.48,49.49,49.31,49.34,14837.0,46.2198,46.2291,46.061,46.089,14837.0
2023-03-06 09:40:00,49.36,49.4,49.31,49.34,19244.0,46.1077,46.145,46.061,46.089,19244.0
2023-03-06 09:45:00,49.35,49.38,49.32,49.38,10828.0,46.0983,46.1264,46.0703,46.1264,10828.0
2023-03-06 09:50:00,49.39,49.42,49.35,49.36,7652.0,46.1357,46.1637,46.0983,46.1077,7652.0
2023-03-06 09:55:00,49.33,49.36,49.3,49.36,3230.0,46.0797,46.1077,46.0516,46.1077,3230.0
2023-03-06 10:00:00,49.37,49.44,49.3,49.44,7554.0,46.117,46.1824,46.0516,46.1824,7554.0
2023-03-06 10:05:00,49.44,49.52,49.38,49.46,14009.0,46.1824,46.2571,46.1264,46.2011,14009.0
2023-03-06 10:10:00,49.47,49.54,49.47,49.53,8969.0,46.2104,46.2758,46.2104,46.2665,8969.0
2023-03-06 10:15:00,49.52,49.57,49.49,49.57,10138.0,46.2571,46.3038,46.2291,46.3038,10138.0
2023-03-06 10:20:00,49.58,49.58,49.5,49.54,6752.0,46.3132,46.3132,46.2385,46.2758,6752.0
2023-03-06 10:25:00,49.54,49.6,49.54,49.57,17273.0,46.2758,46.3319,46.2758,46.3038,17273.0
2023-03-06 10:30:00,49.57,49.61,49.55,49.61,13264.0,46.3038,46.3412,46.2852,46.3412,13264.0
2023-03-06 10:35:00,49.61,49.69,49.57,49.68,18609.0,46.3412,46.4159,46.3038,46.4066,18609.0
2023-03-06 10:40:00,49.69,49.77,49.68,49.77,9514.0,46.4159,46.4907,46.4066,46.4907,9514.0
2023-03-06 10:45:00,49.76,49.8,49.68,49.7,12654.0,46.4813,46.5187,46.4066,46.4253,12654.0
2023-03-06 10:50:00,49.71,49.72,49.66,49.68,5146.0,46.4346,46.444,46.3879,46.4066,5146.0
2023-03-06 10:55:00,49.67,49.67,49.58,49.58,6705.0,46.3973,46.3973,46.3132,46.3132,6705.0
2023-03-06 11:00:00,49.57,49.63,49.57,49.61,7273.0,46.3038,46.3599,46.3038,46.3412,7273.0
2023-03-06 11:05:00,49.61,49.66,49.61,49.64,3163.0,46.3412,46.3879,46.3412,46.3692,3163.0
2023-03-06 11:10:00,49.64,49.65,49.58,49.61,4391.0,46.3692,46.3786,46.3132,46.3412,4391.0
2023-03-06 11:15:00,49.61,49.65,49.61,49.64,2863.0,46.3412,46.3786,46.3412,46.3692,2863.0
2023-03-06 11:20:00,49.64,49.65,49.59,49.59,11096.0,46.3692,46.3786,46.3225,46.3225,11096.0
2023-03-06 11:25:00,49.59,49.6,49.55,49.55,7195.0,46.3225,46.3319,46.2852,46.2852,7195.0
2023-03-06 11:30:00,49.55,49.56,49.52,49.53,3727.0,46.2852,46.2945,46.2571,46.2665,3727.0
2023-03-06 11:35:00,49.53,49.59,49.52,49.57,6058.0,46.2665,46.3225,46.2571,46.3038,6058.0
2023-03-06 11:40:00,49.56,49.56,49.52,49.52,5881.0,46.2945,46.2945,46.2571,46.2571,5881.0
2023-03-06 11:45:00,49.51,49.53,49.48,49.53,6596.0,46.2478,46.2665,46.2198,46.2665,6596.0
2023-03-06 11:50:00,49.52,49.54,49.49,49.54,2814.0,46.2571,46.2758,46.2291,46.2758,2814.0
2023-03-06 11:55:00,49.56,49.57,49.54,49.57,7814.0,46.2945,46.3038,46.2758,46.3038,7814.0
2023-03-06 12:00:00,49.56,49.58,49.56,49.57,5950.0,46.2945,46.3132,46.2945,46.3038,5950.0
2023-03-06 12:05:00,49.57,49.57,49.54,49.57,6057.0,46.3038,46.3038,46.2758,46.3038,6057.0
2023-03-06 12:10:00,49.6,49.61,49.58,49.59,5091.0,46.3319,46.3412,46.3132,46.3225,5091.0
2023-03-06 12:15:00,49.59,49.62,49.58,49.59,6497.0,46.3225,46.3505,46.3132,46.3225,6497.0
2023-03-06 12:20:00,49.59,49.59,49.53,49.55,5729.0,46.3225,46.3225,46.2665,46.2852,5729.0
2023-03-06 12:25:00,49.55,49.55,49.52,49.53,3777.0,46.2852,46.2852,46.2571,46.2665,3777.0
2023-03-06 12:30:00,49.52,49.52,49.49,49.49,5640.0,46.2571,46.2571,46.2291,46.2291,5640.0
2023-03-06 12:35:00,49.49,49.53,49.47,49.51,8922.0,46.2291,46.2665,46.2104,46.2478,8922.0
2023-03-06 12:40:00,49.49,49.52,49.49,49.52,600.0,46.2291,46.2571,46.2291,46.2571,600.0
2023-03-06 12:45:00,49.52,49.52,49.45,49.47,7159.0,46.2571,46.2571,46.1917,46.2104,7159.0
2023-03-06 12:50:00,49.47,49.48,49.46,49.48,6403.0,46.2104,46.2198,46.2011,46.2198,6403.0
2023-03-06 12:55:00,49.48,49.51,49.47,49.5,5696.0,46.2198,46.2478,46.2104,46.2385,5696.0
2023-03-06 13:00:00,49.5,49.52,49.49,49.52,5642.0,46.2385,46.2571,46.2291,46.2571,5642.0
2023-03-06 13:05:00,49.52,49.53,49.5,49.5,2668.0,46.2571,46.2665,46.2385,46.2385,2668.0
2023-03-06 13:10:00,49.5,49.51,49.49,49.49,4007.0,46.2385,46.2478,46.2291,46.2291,4007.0
2023-03-06 13:15:00,49.49,49.55,49.48,49.55,4470.0,46.2291,46.2852,46.2198,46.2852,4470.0
2023-03-06 13:20:00,49.55,49.56,49.53,49.55,6358.0,46.2852,46.2945,46.2665,46.2852,6358.0
2023-03-06 13:25:00,49.54,49.54,49.49,49.51,5904.0,46.2758,46.2758,46.2291,46.2478,5904.0
2023-03-06 13:30:00,49.5,49.5,49.48,49.48,3053.0,46.2385,46.2385,46.2198,46.2198,3053.0
2023-03-06 13:35:00,49.49,49.49,49.42,49.43,7076.0,46.2291,46.2291,46.1637,46.1731,7076.0
2023-03-06 13:40:00,49.42,49.46,49.42,49.45,4332.0,46.1637,46.2011,46.1637,46.1917,4332.0
2023-03-06 13:45:00,49.45,49.45,49.43,49.44,4606.0,46.1917,46.1917,46.1731,46.1824,4606.0
2023-03-06 13:50:00,49.44,49.45,49.42,49.45,3065.0,46.1824,46.1917,46.1637,46.1917,3065.0
2023-03-06 13:55:00,49.45,49.45,49.42,49.44,3964.0,46.1917,46.1917,46.1637,46.1824,3964.0
2023-03-06 14:00:00,49.44,49.45,49.42,49.43,3576.0,46.1824,46.1917,46.1637,46.1731,3576.0
2023-03-06 14:05:00,49.42,49.44,49.41,49.44,2462.0,46.1637,46.1824,46.1544,46.1824,2462.0
2023-03-06 14:10:00,49.44,49.5,49.42,49.5,3290.0,46.1824,46.2385,46.1637,46.2385,3290.0
2023-03-06 14:15:00,49.5,49.5,49.42,49.42,4443.0,46.2385,46.2385,46.1637,46.1637,4443.0
2023-03-06 14:20:00,49.42,49.43,49.4,49.42,4081.0,46.1637,46.1731,46.145,46.1637,4081.0
2023-03-06 14:25:00,49.41,49.42,49.39,49.42,3099.0,46.1544,46.1637,46.1357,46.1637,3099.0
2023-03-06 14:30:00,49.43,49.44,49.38,49.39,4890.0,46.1731,46.1824,46.1264,46.1357,4890.0
2023-03-06 14:35:00,49.39,49.41,49.38,49.4,4351.0,46.1357,46.1544,46.1264,46.145,4351.0
2023-03-06 14:40:00,49.39,49.42,49.39,49.42,3465.0,46.1357,46.1637,46.1357,46.1637,3465.0
2023-03-06 14:45:00,49.42,49.42,49.38,49.38,4783.0,46.1637,46.1637,46.1264,46.1264,4783.0
2023-03-06 14:50:00,49.39,49.4,49.38,49.39,2960.0,46.1357,46.145,46.1264,46.1357,2960.0
2023-03-06 14:55:00,49.39,49.42,49.37,49.37,2880.0,46.1357,46.1637,46.117,46.117,2880.0
2023-03-06 15:00:00,49.37,49.37,49.34,49.34,5602.0,46.117,46.117,46.089,46.089,5602.0
2023-03-06 15:05:00,49.34,49.37,49.33,49.37,4414.0,46.089,46.117,46.0797,46.117,4414.0
2023-03-06 15:10:00,49.39,49.4,49.33,49.33,6702.0,46.1357,46.145,46.0797,46.0797,6702.0
2023-03-06 15:15:00,49.32,49.33,49.27,49.27,5046.0,46.0703,46.0797,46.0236,46.0236,5046.0
2023-03-06 15:20:00,49.27,49.29,49.26,49.28,11622.0,46.0236,46.0423,46.0143,46.0329,11622.0
2023-03-06 15:25:00,49.29,49.29,49.25,49.27,8460.0,46.0423,46.0423,46.0049,46.0236,8460.0
2023-03-06 15:30:00,49.27,49.33,49.27,49.31,5619.0,46.0236,46.0797,46.0236,46.061,5619.0
2023-03-06 15:35:00,49.31,49.32,49.3,49.32,7867.0,46.061,46.0703,46.0516,46.0703,7867.0
2023-03-06 15:40:00,49.31,49.37,49.31,49.36,7079.0,46.061,46.117,46.061,46.1077,7079.0
2023-03-06 15:45:00,49.35,49.38,49.33,49.35,12646.0,46.0983,46.1264,46.0797,46.0983,12646.0
2023-03-06 15:50:00,49.36,49.41,49.35,49.4,31121.0,46.1077,46.1544,46.0983,46.145,31121.0
2023-03-06 15:55:00,49.4,49.45,49.38,49.43,53480.0,46.145,46.1917,46.1264,46.1731,53480.0
2023-03-07 09:30:00,49.57,49.75,49.51,49.52,25713.0,46.3038,46.472,46.2478,46.2571,25713.0
2023-03-07 09:35:00,49.53,49.54,49.46,49.46,4470.0,46.2665,46.2758,46.2011,46.2011,4470.0
2023-03-07 09:40:00,49.45,49.5,49.4,49.5,5867.0,46.1917,46.2385,46.145,46.2385,5867.0
2023-03-07 09:45:00,49.48,49.59,49.48,49.57,12276.0,46.2198,46.3225,46.2198,46.3038,12276.0
2023-03-07 09:50:00,49.57,49.58,49.5,49.54,4955.0,46.3038,46.3132,46.2385,46.2758,4955.0
2023-03-07 09:55:00,49.56,49.56,49.51,49.55,2530.0,46.2945,46.2945,46.2478,46.2852,2530.0
2023-03-07 10:00:00,49.52,49.53,49.3,49.33,15074.0,46.2571,46.2665,46.0516,46.0797,15074.0
2023-03-07 10:05:00,49.34,49.36,49.26,49.26,9063.0,46.089,46.1077,46.0143,46.0143,9063.0
2023-03-07 10:10:00,49.28,49.31,49.21,49.25,17078.0,46.0329,46.061,45.9676,46.0049,17078.0
2023-03-07 10:15:00,49.25,49.29,49.21,49.25,11456.0,46.0049,46.0423,45.9676,46.0049,11456.0
2023-03-07 10:20:00,49.25,49.36,49.25,49.28,13703.0,46.0049,46.1077,46.0049,46.0329,13703.0
2023-03-07 10:25:00,49.28,49.28,49.23,49.26,12029.0,46.0329,46.0329,45.9862,46.0143,12029.0
2023-03-07 10:30:00,49.26,49.35,49.25,49.32,16104.0,46.0143,46.0983,46.0049,46.0703,16104.0
2023-03-07 10:35:00,49.31,49.36,49.19,49.19,8919.0,46.061,46.1077,45.9489,45.9489,8919.0
2023-03-07 10:40:00,49.18,49.19,49.1,49.1,7243.0,45.9395,45.9489,45.8648,45.8648,7243.0
2023-03-07 10:45:00,49.1,49.23,49.1,49.22,7564.0,45.8648,45.9862,45.8648,45.9769,7564.0
2023-03-07 10:50:00,49.23,49.23,49.14,49.15,11450.0,45.9862,45.9862,45.9022,45.9115,11450.0
2023-03-07 10:55:00,49.22,49.24,49.1,49.1,11786.0,45.9769,45.9956,45.8648,45.8648,11786.0
2023-03-07 11:00:00,49.11,49.2,49.09,49.16,8673.0,45.8741,45.9582,45.8555,45.9209,8673.0
2023-03-07 11:05:00,49.15,49.17,49.13,49.15,12482.0,45.9115,45.9302,45.8928,45.9115,12482.0
2023-03-07 11:10:00,49.18,49.21,49.13,49.13,11024.0,45.9395,45.9676,45.8928,45.8928,11024.0
2023-03-07 11:15:00,49.12,49.13,49.07,49.08,4783.0,45.8835,45.8928,45.8368,45.8461,4783.0
2023-03-07 11:20:00,49.07,49.08,49.02,49.03,7544.0,45.8368,45.8461,45.7901,45.7994,7544.0
2023-03-07 11:25:00,49.02,49.07,49.0,49.02,7535.0,45.7901,45.8368,45.7714,45.7901,7535.0
2023-03-07 11:30:00,49.03,49.04,49.0,49.01,7919.0,45.7994,45.8088,45.7714,45.7807,7919.0
2023-03-07 11:35:00,49.02,49.05,49.02,49.03,3700.0,45.7901,45.8181,45.7901,45.7994,3700.0
2023-03-07 11:40:00,49.04,49.08,49.0,49.08,13261.0,45.8088,45.8461,45.7714,45.8461,13261.0
2023-03-07 11:45:00,49.08,49.1,49.06,49.07,6382.0,45.8461,45.8648,45.8274,45.8368,6382.0
2023-03-07 11:50:00,49.08,49.08,49.0,49.0,7701.0,45.8461,45.8461,45.7714,45.7714,7701.0
2023-03-07 11:55:00,49.0,49.02,48.98,49.01,24148.0,45.7714,45.7901,45.7527,45.7807,24148.0
2023-03-07 12:00:00,49.01,49.04,49.01,49.02,5612.0,45.7807,45.8088,45.7807,45.7901,5612.0
2023-03-07 12:05:00,49.02,49.03,49.0,49.02,6798.0,45.7901,45.7994,45.7714,45.7901,6798.0
2023-03-07 12:10:00,49.03,49.04,49.0,49.01,5340.0,45.7994,45.8088,45.7714,45.7807,5340.0
2023-03-07 12:15:00,49.01,49.09,49.01,49.09,3416.0,45.7807,45.8555,45.7807,45.8555,3416.0
2023-03-07 12:20:00,49.11,49.22,49.11,49.14,8386.0,45.8741,45.9769,45.8741,45.9022,8386.0
2023-03-07 12:25:00,49.15,49.22,49.13,49.13,3600.0,45.9115,45.9769,45.8928,45.8928,3600.0
2023-03-07 12:30:00,49.11,49.11,49.07,49.08,3094.0,45.8741,45.8741,45.8368,45.8461,3094.0
2023-03-07 12:35:00,49.07,49.08,49.02,49.02,6715.0,45.8368,45.8461,45.7901,45.7901,6715.0
2023-03-07 12:40:00,49.03,49.03,48.97,48.99,5600.0,45.7994,45.7994,45.7434,45.7621,5600.0
2023-03-07 12:45:00,48.99,49.0,48.97,49.0,5460.0,45.7621,45.7714,45.7434,45.7714,5460.0
2023-03-07 12:50:00,48.99,48.99,48.92,48.92,6769.0,45.7621,45.7621,45.6967,45.6967,6769.0
2023-03-07 12:55:00,48.92,48.92,48.89,48.9,7854.0,45.6967,45.6967,45.6686,45.678,7854.0
2023-03-07 13:00:00,48.9,48.91,48.84,48.84,9303.0,45.678,45.6873,45.6219,45.6219,9303.0
2023-03-07 13:05:00,48.84,48.84,48.8,48.81,8408.0,45.6219,45.6219,45.5846,45.5939,8408.0
2023-03-07 13:10:00,48.81,48.81,48.78,48.79,9007.0,45.5939,45.5939,45.5659,45.5752,9007.0
2023-03-07 13:15:00,48.79,48.79,48.75,48.75,6540.0,45.5752,45.5752,45.5379,45.5379,6540.0
2023-03-07 13:20:00,48.75,48.75,48.72,48.73,10537.0,45.5379,45.5379,45.5098,45.5192,10537.0
2023-03-07 13:25:00,48.73,48.78,48.73,48.76,6468.0,45.5192,45.5659,45.5192,45.5472,6468.0
2023-03-07 13:30:00,48.76,48.81,48.74,48.75,8311.0,45.5472,45.5939,45.5285,45.5379,8311.0
2023-03-07 13:35:00,48.74,48.74,48.69,48.71,6175.0,45.5285,45.5285,45.4818,45.5005,6175.0
2023-03-07 13:40:00,48.72,48.72,48.64,48.65,7596.0,45.5098,45.5098,45.4351,45.4445,7596.0
2023-03-07 13:45:00,48.65,48.68,48.64,48.65,10135.0,45.4445,45.4725,45.4351,45.4445,10135.0
2023-03-07 13:50:00,48.64,48.72,48.64,48.72,7320.0,45.4351,45.5098,45.4351,45.5098,7320.0
2023-03-07 13:55:00,48.72,48.76,48.71,48.75,3300.0,45.5098,45.5472,45.5005,45.5379,3300.0
2023-03-07 14:00:00,48.75,48.79,48.75,48.75,5948.0,45.5379,45.5752,45.5379,45.5379,5948.0
2023-03-07 14:05:00,48.73,48.76,48.73,48.74,3090.0,45.5192,45.5472,45.5192,45.5285,3090.0
2023-03-07 14:10:00,48.74,48.77,48.74,48.77,3430.0,45.5285,45.5566,45.5285,45.5566,3430.0
2023-03-07 14:15:00,48.76,48.78,48.74,48.74,4397.0,45.5472,45.5659,45.5285,45.5285,4397.0
2023-03-07 14:20:00,48.74,48.74,48.72,48.73,8997.0,45.5285,45.5285,45.5098,45.5192,8997.0
2023-03-07 14:25:00,48.74,48.76,48.73,48.74,3154.0,45.5285,45.5472,45.5192,45.5285,3154.0
2023-03-07 14:30:00,48.74,48.76,48.73,48.73,3735.0,45.5285,45.5472,45.5192,45.5192,3735.0
2023-03-07 14:35:00,48.73,48.74,48.72,48.73,3041.0,45.5192,45.5285,45.5098,45.5192,3041.0
2023-03-07 14:40:00,48.73,48.75,48.72,48.74,6640.0,45.5192,45.5379,45.5098,45.5285,6640.0
2023-03-07 14:45:00,48.74,48.74,48.72,48.72,2439.0,45.5285,45.5285,45.5098,45.5098,2439.0
2023-03-07 14:50:00,48.72,48.74,48.72,48.72,2858.0,45.5098,45.5285,45.5098,45.5098,2858.0
2023-03-07 14:55:00,48.72,48.72,48.71,48.71,5023.0,45.5098,45.5098,45.5005,45.5005,5023.0
2023-03-07 15:00:00,48.71,48.74,48.71,48.73,6415.0,45.5005,45.5285,45.5005,45.5192,6415.0
2023-03-07 15:05:00,48.72,48.73,48.71,48.72,1900.0,45.5098,45.5192,45.5005,45.5098,1900.0
2023-03-07 15:10:00,48.72,48.76,48.72,48.74,7410.0,45.5098,45.5472,45.5098,45.5285,7410.0
2023-03-07 15:15:00,48.75,48.77,48.75,48.77,2864.0,45.5379,45.5566,45.5379,45.5566,2864.0
2023-03-07 15:20:00,48.77,48.77,48.74,48.75,4510.0,45.5566,45.5566,45.5285,45.5379,4510.0
2023-03-07 15:25:00,48.74,48.76,48.74,48.76,4721.0,45.5285,45.5472,45.5285,45.5472,4721.0
2023-03-07 15:30:00,48.77,48.86,48.77,48.83,13702.0,45.5566,45.6406,45.5566,45.6126,13702.0
2023-03-07 15:35:00,48.83,48.9,48.82,48.86,10344.0,45.6126,45.678,45.6033,45.6406,10344.0
2023-03-07 15:40:00,48.86,48.88,48.84,48.84,12075.0,45.6406,45.6593,45.6219,45.6219,12075.0
2023-03-07 15:45:00,48.84,48.84,48.8,48.81,11304.0,45.6219,45.6219,45.5846,45.5939,11304.0
2023-03-07 15:50:00,48.81,48.88,48.81,48.88,44413.0,45.5939,45.6593,45.5939,45.6593,44413.0
2023-03-07 15:55:00,48.88,48.94,48.88,48.89,72778.0,45.6593,45.7154,45.6593,45.6686,72778.0
2023-03-08 09:30:00,49.09,49.25,49.07,49.18,22934.0,45.8555,46.0049,45.8368,45.9395,22934.0
2023-03-08 09:35:00,49.19,49.19,48.97,48.97,8200.0,45.9489,45.9489,45.7434,45.7434,8200.0
2023-03-08 09:40:00,48.98,49.05,48.91,48.92,11409.0,45.7527,45.8181,45.6873,45.6967,11409.0
2023-03-08 09:45:00,48.92,49.0,48.92,49.0,6679.0,45.6967,45.7714,45.6967,45.7714,6679.0
2023-03-08 09:50:00,49.0,49.04,48.98,48.98,3302.0,45.7714,45.8088,45.7527,45.7527,3302.0
2023-03-08 09:55:00,48.99,49.05,48.99,49.02,4473.0,45.7621,45.8181,45.7621,45.7901,4473.0
2023-03-08 10:00:00,49.02,49.02,48.74,48.87,20905.0,45.7901,45.7901,45.5285,45.65,20905.0
2023-03-08 10:05:00,48.89,48.95,48.86,48.95,12179.0,45.6686,45.7247,45.6406,45.7247,12179.0
2023-03-08 10:10:00,48.95,49.06,48.94,48.96,12759.0,45.7247,45.8274,45.7154,45.734,12759.0
2023-03-08 10:15:00,48.96,48.97,48.91,48.91,7374.0,45.734,45.7434,45.6873,45.6873,7374.0
2023-03-08 10:20:00,48.91,49.07,48.88,49.07,13690.0,45.6873,45.8368,45.6593,45.8368,13690.0
2023-03-08 10:25:00,49.07,49.07,48.99,48.99,11400.0,45.8368,45.8368,45.7621,45.7621,11400.0
2023-03-08 10:30:00,48.99,49.09,48.97,49.06,10894.0,45.7621,45.8555,45.7434,45.8274,10894.0
2023-03-08 10:35:00,49.07,49.08,48.98,48.99,12915.0,45.8368,45.8461,45.7527,45.7621,12915.0
2023-03-08 10:40:00,49.0,49.06,48.98,49.0,12480.0,45.7714,45.8274,45.7527,45.7714,12480.0
2023-03-08 10:45:00,48.98,49.0,48.91,48.91,6537.0,45.7527,45.7714,45.6873,45.6873,6537.0
2023-03-08 10:50:00,48.9,48.96,48.87,48.96,6763.0,45.678,45.734,45.65,45.734,6763.0
2023-03-08 10:55:00,48.95,48.99,48.93,48.96,5300.0,45.7247,45.7621,45.706,45.734,5300.0
2023-03-08 11:00:00,48.98,49.02,48.95,49.01,8589.0,45.7527,45.7901,45.7247,45.7807,8589.0
2023-03-08 11:05:00,49.01,49.12,49.01,49.1,15245.0,45.7807,45.8835,45.7807,45.8648,15245.0
2023-03-08 11:10:00,49.1,49.11,49.04,49.1,5582.0,45.8648,45.8741,45.8088,45.8648,5582.0
2023-03-08 11:15:00,49.13,49.19,49.13,49.17,9146.0,45.8928,45.9489,45.8928,45.9302,9146.0
2023-03-08 11:20:00,49.16,49.26,49.16,49.19,15688.0,45.9209,46.0143,45.9209,45.9489,15688.0
2023-03-08 11:25:00,49.19,49.19,49.08,49.08,5759.0,45.9489,45.9489,45.8461,45.8461,5759.0
2023-03-08 11:30:00,49.08,49.08,49.0,49.0,6107.0,45.8461,45.8461,45.7714,45.7714,6107.0
2023-03-08 11:35:00,48.99,49.02,48.95,49.02,8620.0,45.7621,45.7901,45.7247,45.7901,8620.0
2023-03-08 11:40:00,49.02,49.09,49.02,49.06,4786.0,45.7901,45.8555,45.7901,45.8274,4786.0
2023-03-08 11:45:00,49.08,49.21,49.08,49.21,9590.0,45.8461,45.9676,45.8461,45.9676,9590.0
2023-03-08 11:50:00,49.22,49.24,49.21,49.22,5292.0,45.9769,45.9956,45.9676,45.9769,5292.0
2023-03-08 11:55:00,49.23,49.23,49.17,49.2,11600.0,45.9862,45.9862,45.9302,45.9582,11600.0
2023-03-08 12:00:00,49.2,49.23,49.19,49.19,3000.0,45.9582,45.9862,45.9489,45.9489,3000.0
2023-03-08 12:05:00,49.19,49.21,49.15,49.16,2400.0,45.9489,45.9676,45.9115,45.9209,2400.0
2023-03-08 12:10:00,49.16,49.16,49.05,49.05,3800.0,45.9209,45.9209,45.8181,45.8181,3800.0
2023-03-08 12:15:00,49.05,49.1,49.05,49.09,2600.0,45.8181,45.8648,45.8181,45.8555,2600.0
2023-03-08 12:20:00,49.1,49.11,49.07,49.11,7520.0,45.8648,45.8741,45.8368,45.8741,7520.0
2023-03-08 12:25:00,49.1,49.1,49.05,49.06,7800.0,45.8648,45.8648,45.8181,45.8274,7800.0
2023-03-08 12:30:00,49.06,49.06,48.95,49.02,5900.0,45.8274,45.8274,45.7247,45.7901,5900.0
2023-03-08 12:35:00,49.02,49.1,49.02,49.1,2300.0,45.7901,45.8648,45.7901,45.8648,2300.0
2023-03-08 12:40:00,49.11,49.15,49.11,49.13,3500.0,45.8741,45.9115,45.8741,45.8928,3500.0
2023-03-08 12:45:00,49.13,49.14,49.08,49.1,4800.0,45.8928,45.9022,45.8461,45.8648,4800.0
2023-03-08 12:50:00,49.11,49.12,49.09,49.09,3200.0,45.8741,45.8835,45.8555,45.8555,3200.0
2023-03-08 12:55:00,49.09,49.11,49.07,49.08,3887.0,45.8555,45.8741,45.8368,45.8461,3887.0
2023-03-08 13:00:00,49.08,49.1,49.01,49.03,6046.0,45.8461,45.8648,45.7807,45.7994,6046.0
2023-03-08 13:05:00,49.03,49.05,49.0,49.0,2100.0,45.7994,45.8181,45.7714,45.7714,2100.0
2023-03-08 13:10:00,48.99,49.05,48.98,49.03,5900.0,45.7621,45.8181,45.7527,45.7994,5900.0
2023-03-08 13:15:00,49.02,49.04,48.98,48.98,4900.0,45.7901,45.8088,45.7527,45.7527,4900.0
2023-03-08 13:20:00,48.97,49.01,48.97,49.0,2133.0,45.7434,45.7807,45.7434,45.7714,2133.0
2023-03-08 13:25:00,48.98,48.99,48.94,48.94,3535.0,45.7527,45.7621,45.7154,45.7154,3535.0
2023-03-08 13:30:00,48.92,48.95,48.91,48.93,5409.0,45.6967,45.7247,45.6873,45.706,5409.0
2023-03-08 13:35:00,48.93,48.93,48.91,48.93,4871.0,45.706,45.706,45.6873,45.706,4871.0
2023-03-08 13:40:00,48.92,48.93,48.9,48.93,3400.0,45.6967,45.706,45.678,45.706,3400.0
2023-03-08 13:45:00,48.92,48.95,48.91,48.93,6533.0,45.6967,45.7247,45.6873,45.706,6533.0
2023-03-08 13:50:00,48.93,48.98,48.91,48.98,7665.0,45.706,45.7527,45.6873,45.7527,7665.0
2023-03-08 13:55:00,48.98,48.98,48.91,48.92,6779.0,45.7527,45.7527,45.6873,45.6967,6779.0
2023-03-08 14:00:00,48.94,48.96,48.94,48.94,4397.0,45.7154,45.734,45.7154,45.7154,4397.0
2023-03-08 14:05:00,48.93,48.93,48.9,48.91,3709.0,45.706,45.706,45.678,45.6873,3709.0
2023-03-08 14:10:00,48.95,49.01,48.95,48.98,4100.0,45.7247,45.7807,45.7247,45.7527,4100.0
2023-03-08 14:15:00,48.96,48.98,48.95,48.95,5300.0,45.734,45.7527,45.7247,45.7247,5300.0
2023-03-08 14:20:00,48.96,48.99,48.96,48.98,4171.0,45.734,45.7621,45.734,45.7527,4171.0
2023-03-08 14:25:00,48.98,49.02,48.98,49.02,5600.0,45.7527,45.7901,45.7527,45.7901,5600.0
2023-03-08 14:30:00,49.02,49.03,48.98,48.98,3600.0,45.7901,45.7994,45.7527,45.7527,3600.0
2023-03-08 14:35:00,48.98,49.01,48.98,49.0,3100.0,45.7527,45.7807,45.7527,45.7714,3100.0
2023-03-08 14:40:00,48.99,49.01,48.96,48.96,3285.0,45.7621,45.7807,45.734,45.734,3285.0
2023-03-08 14:45:00,48.96,48.97,48.93,48.95,2000.0,45.734,45.7434,45.706,45.7247,2000.0
2023-03-08 14:50:00,48.95,48.95,48.91,48.92,4934.0,45.7247,45.7247,45.6873,45.6967,4934.0
2023-03-08 14:55:00,48.92,48.92,48.88,48.88,6001.0,45.6967,45.6967,45.6593,45.6593,6001.0
2023-03-08 15:00:00,48.88,48.9,48.85,48.88,6887.0,45.6593,45.678,45.6313,45.6593,6887.0
2023-03-08 15:05:00,48.87,48.91,48.85,48.91,5494.0,45.65,45.6873,45.6313,45.6873,5494.0
2023-03-08 15:10:00,48.91,48.91,48.89,48.9,4807.0,45.6873,45.6873,45.6686,45.678,4807.0
2023-03-08 15:15:00,48.9,48.91,48.88,48.89,5276.0,45.678,45.6873,45.6593,45.6686,5276.0
2023-03-08 15:20:00,48.89,48.92,48.88,48.88,7565.0,45.6686,45.6967,45.6593,45.6593,7565.0
2023-03-08 15:25:00,48.88,48.89,48.87,48.89,8591.0,45.6593,45.6686,45.65,45.6686,8591.0
2023-03-08 15:30:00,48.9,48.92,48.89,48.91,8701.0,45.678,45.6967,45.6686,45.6873,8701.0
2023-03-08 15:35:00,48.91,48.98,48.9,48.96,11150.0,45.6873,45.7527,45.678,45.734,11150.0
2023-03-08 15:40:00,48.97,49.06,48.97,49.06,10579.0,45.7434,45.8274,45.7434,45.8274,10579.0
2023-03-08 15:45:00,49.06,49.12,49.05,49.08,11720.0,45.8274,45.8835,45.8181,45.8461,11720.0
2023-03-08 15:50:00,49.06,49.1,49.05,49.1,26098.0,45.8274,45.8648,45.8181,45.8648,26098.0
2023-03-08 15:55:00,49.09,49.14,49.07,49.12,49741.0,45.8555,45.9022,45.8368,45.8835,49741.0
2023-03-09 09:30:00,49.26,49.38,49.23,49.32,16474.0,46.0143,46.1264,45.9862,46.0703,16474.0
2023-03-09 09:35:00,49.29,49.33,49.26,49.32,8573.0,46.0423,46.0797,46.0143,46.0703,8573.0
2023-03-09 09:40:00,49.34,49.46,49.33,49.44,12267.0,46.089,46.2011,46.0797,46.1824,12267.0
2023-03-09 09:45:00,49.45,49.56,49.43,49.56,16100.0,46.1917,46.2945,46.1731,46.2945,16100.0
2023-03-09 09:50:00,49.57,49.58,49.52,49.54,10220.0,46.3038,46.3132,46.2571,46.2758,10220.0
2023-03-09 09:55:00,49.54,49.57,49.45,49.48,5623.0,46.2758,46.3038,46.1917,46.2198,5623.0
2023-03-09 10:00:00,49.48,49.52,49.45,49.51,6755.0,46.2198,46.2571,46.1917,46.2478,6755.0
2023-03-09 10:05:00,49.52,49.56,49.51,49.53,8603.0,46.2571,46.2945,46.2478,46.2665,8603.0
2023-03-09 10:10:00,49.53,49.55,49.49,49.55,5600.0,46.2665,46.2852,46.2291,46.2852,5600.0
2023-03-09 10:15:00,49.54,49.56,49.44,49.45,4472.0,46.2758,46.2945,46.1824,46.1917,4472.0
2023-03-09 10:20:00,49.44,49.52,49.44,49.52,7715.0,46.1824,46.2571,46.1824,46.2571,7715.0
2023-03-09 10:25:00,49.52,49.53,49.47,49.53,7248.0,46.2571,46.2665,46.2104,46.2665,7248.0
2023-03-09 10:30:00,49.54,49.58,49.5,49.58,9145.0,46.2758,46.3132,46.2385,46.3132,9145.0
2023-03-09 10:35:00,49.59,49.66,49.59,49.64,6446.0,46.3225,46.3879,46.3225,46.3692,6446.0
2023-03-09 10:40:00,49.64,49.65,49.63,49.63,4466.0,46.3692,46.3786,46.3599,46.3599,4466.0
2023-03-09 10:45:00,49.63,49.69,49.63,49.65,5491.0,46.3599,46.4159,46.3599,46.3786,5491.0
2023-03-09 10:50:00,49.63,49.63,49.59,49.59,2726.0,46.3599,46.3599,46.3225,46.3225,2726.0
2023-03-09 10:55:00,49.59,49.61,49.53,49.54,4564.0,46.3225,46.3412,46.2665,46.2758,4564.0
2023-03-09 11:00:00,49.53,49.54,49.49,49.51,5338.0,46.2665,46.2758,46.2291,46.2478,5338.0
2023-03-09 11:05:00,49.51,49.51,49.45,49.49,3539.0,46.2478,46.2478,46.1917,46.2291,3539.0
2023-03-09 11:10:00,49.5,49.52,49.49,49.51,8802.0,46.2385,46.2571,46.2291,46.2478,8802.0
2023-03-09 11:15:00,49.51,49.54,49.5,49.54,4600.0,46.2478,46.2758,46.2385,46.2758,4600.0
2023-03-09 11:20:00,49.57,49.59,49.55,49.57,8972.0,46.3038,46.3225,46.2852,46.3038,8972.0
2023-03-09 11:25:00,49.56,49.57,49.52,49.53,8516.0,46.2945,46.3038,46.2571,46.2665,8516.0
2023-03-09 11:30:00,49.53,49.58,49.53,49.54,8800.0,46.2665,46.3132,46.2665,46.2758,8800.0
2023-03-09 11:35:00,49.53,49.58,49.51,49.58,5094.0,46.2665,46.3132,46.2478,46.3132,5094.0
2023-03-09 11:40:00,49.57,49.61,49.57,49.58,4580.0,46.3038,46.3412,46.3038,46.3132,4580.0
2023-03-09 11:45:00,49.6,49.61,49.57,49.6,4616.0,46.3319,46.3412,46.3038,46.3319,4616.0
2023-03-09 11:50:00,49.59,49.6,49.57,49.6,4452.0,46.3225,46.3319,46.3038,46.3319,4452.0
2023-03-09 11:55:00,49.6,49.6,49.55,49.55,5552.0,46.3319,46.3319,46.2852,46.2852,5552.0
2023-03-09 12:00:00,49.53,49.53,49.39,49.43,9139.0,46.2665,46.2665,46.1357,46.1731,9139.0
2023-03-09 12:05:00,49.42,49.48,49.42,49.48,3865.0,46.1637,46.2198,46.1637,46.2198,3865.0
2023-03-09 12:10:00,49.49,49.51,49.44,49.44,4100.0,46.2291,46.2478,46.1824,46.1824,4100.0
2023-03-09 12:15:00,49.44,49.48,49.43,49.47,6056.0,46.1824,46.2198,46.1731,46.2104,6056.0
2023-03-09 12:20:00,49.48,49.51,49.48,49.51,4858.0,46.2198,46.2478,46.2198,46.2478,4858.0
2023-03-09 12:25:00,49.52,49.56,49.52,49.54,8509.0,46.2571,46.2945,46.2571,46.2758,8509.0
2023-03-09 12:30:00,49.55,49.6,49.55,49.6,8233.0,46.2852,46.3319,46.2852,46.3319,8233.0
2023-03-09 12:35:00,49.58,49.58,49.48,49.51,5079.0,46.3132,46.3132,46.2198,46.2478,5079.0
2023-03-09 12:40:00,49.51,49.53,49.46,49.46,5670.0,46.2478,46.2665,46.2011,46.2011,5670.0
2023-03-09 12:45:00,49.46,49.46,49.4,49.41,4990.0,46.2011,46.2011,46.145,46.1544,4990.0
2023-03-09 12:50:00,49.4,49.43,49.4,49.41,6200.0,46.145,46.1731,46.145,46.1544,6200.0
2023-03-09 12:55:00,49.39,49.41,49.38,49.39,5437.0,46.1357,46.1544,46.1264,46.1357,5437.0
2023-03-09 13:00:00,49.39,49.43,49.39,49.42,5070.0,46.1357,46.1731,46.1357,46.1637,5070.0
2023-03-09 13:05:00,49.41,49.44,49.41,49.43,4177.0,46.1544,46.1824,46.1544,46.1731,4177.0
2023-03-09 13:10:00,49.43,49.43,49.38,49.41,5161.0,46.1731,46.1731,46.1264,46.1544,5161.0
2023-03-09 13:15:00,49.4,49.41,49.38,49.39,4465.0,46.145,46.1544,46.1264,46.1357,4465.0
2023-03-09 13:20:00,49.39,49.41,49.32,49.32,4695.0,46.1357,46.1544,46.0703,46.0703,4695.0
2023-03-09 13:25:00,49.3,49.3,49.22,49.28,7656.0,46.0516,46.0516,45.9769,46.0329,7656.0
2023-03-09 13:30:00,49.27,49.29,49.25,49.25,6496.0,46.0236,46.0423,46.0049,46.0049,6496.0
2023-03-09 13:35:00,49.25,49.28,49.24,49.24,3501.0,46.0049,46.0329,45.9956,45.9956,3501.0
2023-03-09 13:40:00,49.24,49.3,49.24,49.3,5624.0,45.9956,46.0516,45.9956,46.0516,5624.0
2023-03-09 13:45:00,49.3,49.31,49.19,49.19,9630.0,46.0516,46.061,45.9489,45.9489,9630.0
2023-03-09 13:50:00,49.19,49.22,49.16,49.22,4386.0,45.9489,45.9769,45.9209,45.9769,4386.0
2023-03-09 13:55:00,49.21,49.23,49.2,49.22,4963.0,45.9676,45.9862,45.9582,45.9769,4963.0
2023-03-09 14:00:00,49.21,49.23,49.17,49.17,6737.0,45.9676,45.9862,45.9302,45.9302,6737.0
2023-03-09 14:05:00,49.18,49.22,49.17,49.2,6000.0,45.9395,45.9769,45.9302,45.9582,6000.0
2023-03-09 14:10:00,49.18,49.21,49.16,49.21,5572.0,45.9395,45.9676,45.9209,45.9676,5572.0
2023-03-09 14:15:00,49.21,49.21,49.16,49.17,5964.0,45.9676,45.9676,45.9209,45.9302,5964.0
2023-03-09 14:20:00,49.19,49.19,49.13,49.19,5626.0,45.9489,45.9489,45.8928,45.9489,5626.0
2023-03-09 14:25:00,49.19,49.2,49.13,49.13,5457.0,45.9489,45.9582,45.8928,45.8928,5457.0
2023-03-09 14:30:00,49.13,49.13,49.04,49.05,5631.0,45.8928,45.8928,45.8088,45.8181,5631.0
2023-03-09 14:35:00,49.05,49.13,49.05,49.11,5075.0,45.8181,45.8928,45.8181,45.8741,5075.0
2023-03-09 14:40:00,49.12,49.16,49.11,49.12,4100.0,45.8835,45.9209,45.8741,45.8835,4100.0
2023-03-09 14:45:00,49.12,49.16,49.07,49.09,4776.0,45.8835,45.9209,45.8368,45.8555,4776.0
2023-03-09 14:50:00,49.09,49.09,49.02,49.04,3973.0,45.8555,45.8555,45.7901,45.8088,3973.0
2023-03-09 14:55:00,49.03,49.05,49.01,49.01,6105.0,45.7994,45.8181,45.7807,45.7807,6105.0
2023-03-09 15:00:00,49.02,49.03,48.96,48.96,7257.0,45.7901,45.7994,45.734,45.734,7257.0
2023-03-09 15:05:00,48.96,48.97,48.91,48.93,8444.0,45.734,45.7434,45.6873,45.706,8444.0
2023-03-09 15:10:00,48.93,48.95,48.89,48.89,13817.0,45.706,45.7247,45.6686,45.6686,13817.0
2023-03-09 15:15:00,48.89,48.89,48.79,48.79,15241.0,45.6686,45.6686,45.5752,45.5752,15241.0
2023-03-09 15:20:00,48.79,48.83,48.7,48.79,18302.0,45.5752,45.6126,45.4912,45.5752,18302.0
2023-03-09 15:25:00,48.77,48.88,48.77,48.8,11018.0,45.5566,45.6593,45.5566,45.5846,11018.0
2023-03-09 15:30:00,48.79,48.93,48.76,48.91,25641.0,45.5752,45.706,45.5472,45.6873,25641.0
2023-03-09 15:35:00,48.88,48.93,48.81,48.93,13766.0,45.6593,45.706,45.5939,45.706,13766.0
2023-03-09 15:40:00,48.94,48.97,48.9,48.93,14781.0,45.7154,45.7434,45.678,45.706,14781.0
2023-03-09 15:45:00,48.92,48.95,48.86,48.93,26063.0,45.6967,45.7247,45.6406,45.706,26063.0
2023-03-09 15:50:00,48.93,48.99,48.87,48.91,31758.0,45.706,45.7621,45.65,45.6873,31758.0
2023-03-09 15:55:00,48.92,48.93,48.78,48.81,51975.0,45.6967,45.706,45.5659,45.5939,51975.0
2023-03-10 09:30:00,48.9,49.16,48.76,48.79,37267.0,45.678,45.9209,45.5472,45.5752,37267.0
2023-03-10 09:35:00,48.79,48.84,48.73,48.78,15809.0,45.5752,45.6219,45.5192,45.5659,15809.0
2023-03-10 09:40:00,48.78,48.84,48.59,48.64,24383.0,45.5659,45.6219,45.3884,45.4351,24383.0
2023-03-10 09:45:00,48.63,48.75,48.6,48.71,19968.0,45.4258,45.5379,45.3978,45.5005,19968.0
2023-03-10 09:50:00,48.68,48.73,48.57,48.6,17520.0,45.4725,45.5192,45.3697,45.3978,17520.0
2023-03-10 09:55:00,48.63,48.7,48.57,48.68,10761.0,45.4258,45.4912,45.3697,45.4725,10761.0
2023-03-10 10:00:00,48.67,48.8,48.66,48.77,18009.0,45.4631,45.5846,45.4538,45.5566,18009.0
2023-03-10 10:05:00,48.77,48.84,48.74,48.77,16989.0,45.5566,45.6219,45.5285,45.5566,16989.0
2023-03-10 10:10:00,48.76,48.81,48.67,48.72,19104.0,45.5472,45.5939,45.4631,45.5098,19104.0
2023-03-10 10:15:00,48.71,48.71,48.56,48.61,17003.0,45.5005,45.5005,45.3604,45.4071,17003.0
2023-03-10 10:20:00,48.58,48.61,48.5,48.58,15886.0,45.3791,45.4071,45.3043,45.3791,15886.0
2023-03-10 10:25:00,48.59,48.63,48.53,48.56,6737.0,45.3884,45.4258,45.3324,45.3604,6737.0
2023-03-10 10:30:00,48.55,48.68,48.52,48.59,16807.0,45.351,45.4725,45.323,45.3884,16807.0
2023-03-10 10:35:00,48.62,48.69,48.58,48.65,19499.0,45.4164,45.4818,45.3791,45.4445,19499.0
2023-03-10 10:40:00,48.66,48.73,48.56,48.58,12270.0,45.4538,45.5192,45.3604,45.3791,12270.0
2023-03-10 10:45:00,48.58,48.6,48.53,48.56,20875.0,45.3791,45.3978,45.3324,45.3604,20875.0
2023-03-10 10:50:00,48.58,48.67,48.53,48.67,11660.0,45.3791,45.4631,45.3324,45.4631,11660.0
2023-03-10 10:55:00,48.69,48.87,48.69,48.84,9920.0,45.4818,45.65,45.4818,45.6219,9920.0
2023-03-10 11:00:00,48.82,48.82,48.72,48.75,9072.0,45.6033,45.6033,45.5098,45.5379,9072.0
2023-03-10 11:05:00,48.74,48.78,48.72,48.76,10074.0,45.5285,45.5659,45.5098,45.5472,10074.0
2023-03-10 11:10:00,48.78,48.8,48.68,48.68,8027.0,45.5659,45.5846,45.4725,45.4725,8027.0
2023-03-10 11:15:00,48.66,48.69,48.62,48.69,7983.0,45.4538,45.4818,45.4164,45.4818,7983.0
2023-03-10 11:20:00,48.7,48.84,48.7,48.79,8278.0,45.4912,45.6219,45.4912,45.5752,8278.0
2023-03-10 11:25:00,48.79,48.97,48.78,48.94,9181.0,45.5752,45.7434,45.5659,45.7154,9181.0
2023-03-10 11:30:00,48.94,48.99,48.94,48.98,6971.0,45.7154,45.7621,45.7154,45.7527,6971.0
2023-03-10 11:35:00,48.99,49.02,48.92,48.92,6960.0,45.7621,45.7901,45.6967,45.6967,6960.0
2023-03-10 11:40:00,48.96,48.96,48.84,48.87,11323.0,45.734,45.734,45.6219,45.65,11323.0
2023-03-10 11:45:00,48.86,48.86,48.72,48.76,8169.0,45.6406,45.6406,45.5098,45.5472,8169.0
2023-03-10 11:50:00,48.75,48.76,48.7,48.71,10371.0,45.5379,45.5472,45.4912,45.5005,10371.0
2023-03-10 11:55:00,48.69,48.7,48.6,48.61,9463.0,45.4818,45.4912,45.3978,45.4071,9463.0
2023-03-10 12:00:00,48.6,48.7,48.6,48.68,4551.0,45.3978,45.4912,45.3978,45.4725,4551.0
2023-03-10 12:05:00,48.67,48.7,48.61,48.61,10009.0,45.4631,45.4912,45.4071,45.4071,10009.0
2023-03-10 12:10:00,48.62,48.67,48.58,48.64,8217.0,45.4164,45.4631,45.3791,45.4351,8217.0
2023-03-10 12:15:00,48.64,48.67,48.63,48.64,5189.0,45.4351,45.4631,45.4258,45.4351,5189.0
2023-03-10 12:20:00,48.63,48.68,48.62,48.65,5905.0,45.4258,45.4725,45.4164,45.4445,5905.0
2023-03-10 12:25:00,48.64,48.68,48.62,48.68,3500.0,45.4351,45.4725,45.4164,45.4725,3500.0
2023-03-10 12:30:00,48.69,48.82,48.63,48.82,11618.0,45.4818,45.6033,45.4258,45.6033,11618.0
2023-03-10 12:35:00,48.82,48.86,48.79,48.84,11465.0,45.6033,45.6406,45.5752,45.6219,11465.0
2023-03-10 12:40:00,48.82,48.82,48.75,48.79,4800.0,45.6033,45.6033,45.5379,45.5752,4800.0
2023-03-10 12:45:00,48.78,48.79,48.75,48.75,5200.0,45.5659,45.5752,45.5379,45.5379,5200.0
2023-03-10 12:50:00,48.75,48.76,48.7,48.71,4021.0,45.5379,45.5472,45.4912,45.5005,4021.0
2023-03-10 12:55:00,48.7,48.7,48.65,48.65,4183.0,45.4912,45.4912,45.4445,45.4445,4183.0
2023-03-10 13:00:00,48.66,48.72,48.66,48.69,5140.0,45.4538,45.5098,45.4538,45.4818,5140.0
2023-03-10 13:05:00,48.68,48.71,48.66,48.7,4080.0,45.4725,45.5005,45.4538,45.4912,4080.0
2023-03-10 13:10:00,48.71,48.72,48.66,48.66,6348.0,45.5005,45.5098,45.4538,45.4538,6348.0
2023-03-10 13:15:00,48.64,48.64,48.59,48.6,8132.0,45.4351,45.4351,45.3884,45.3978,8132.0
2023-03-10 13:20:00,48.61,48.63,48.53,48.53,12581.0,45.4071,45.4258,45.3324,45.3324,12581.0
2023-03-10 13:25:00,48.53,48.56,48.46,48.53,10100.0,45.3324,45.3604,45.267,45.3324,10100.0
2023-03-10 13:30:00,48.52,48.54,48.47,48.48,5839.0,45.323,45.3417,45.2763,45.2857,5839.0
2023-03-10 13:35:00,48.48,48.51,48.44,48.45,7833.0,45.2857,45.3137,45.2483,45.2576,7833.0
2023-03-10 13:40:00,48.45,48.46,48.41,48.43,8357.0,45.2576,45.267,45.2203,45.239,8357.0
2023-03-10 13:45:00,48.42,48.42,48.37,48.37,9583.0,45.2296,45.2296,45.1829,45.1829,9583.0
2023-03-10 13:50:00,48.36,48.38,48.3,48.38,19464.0,45.1736,45.1922,45.1175,45.1922,19464.0
2023-03-10 13:55:00,48.37,48.38,48.32,48.37,8155.0,45.1829,45.1922,45.1362,45.1829,8155.0
2023-03-10 14:00:00,48.41,48.55,48.41,48.55,7407.0,45.2203,45.351,45.2203,45.351,7407.0
2023-03-10 14:05:00,48.55,48.6,48.46,48.6,11188.0,45.351,45.3978,45.267,45.3978,11188.0
2023-03-10 14:10:00,48.6,48.64,48.48,48.48,7100.0,45.3978,45.4351,45.2857,45.2857,7100.0
2023-03-10 14:15:00,48.47,48.49,48.41,48.48,10895.0,45.2763,45.295,45.2203,45.2857,10895.0
2023-03-10 14:20:00,48.48,48.48,48.41,48.42,9157.0,45.2857,45.2857,45.2203,45.2296,9157.0
2023-03-10 14:25:00,48.4,48.41,48.36,48.37,5729.0,45.2109,45.2203,45.1736,45.1829,5729.0
2023-03-10 14:30:00,48.38,48.51,48.38,48.48,7605.0,45.1922,45.3137,45.1922,45.2857,7605.0
2023-03-10 14:35:00,48.48,48.59,48.48,48.58,6975.0,45.2857,45.3884,45.2857,45.3791,6975.0
2023-03-10 14:40:00,48.57,48.63,48.52,48.52,12282.0,45.3697,45.4258,45.323,45.323,12282.0
2023-03-10 14:45:00,48.54,48.71,48.54,48.71,7470.0,45.3417,45.5005,45.3417,45.5005,7470.0
2023-03-10 14:50:00,48.71,48.71,48.65,48.7,8489.0,45.5005,45.5005,45.4445,45.4912,8489.0
2023-03-10 14:55:00,48.7,48.76,48.62,48.7,11426.0,45.4912,45.5472,45.4164,45.4912,11426.0
2023-03-10 15:00:00,48.7,48.7,48.57,48.61,11072.0,45.4912,45.4912,45.3697,45.4071,11072.0
2023-03-10 15:05:00,48.56,48.6,48.5,48.6,10432.0,45.3604,45.3978,45.3043,45.3978,10432.0
2023-03-10 15:10:00,48.59,48.67,48.55,48.57,22650.0,45.3884,45.4631,45.351,45.3697,22650.0
2023-03-10 15:15:00,48.56,48.6,48.46,48.46,14702.0,45.3604,45.3978,45.267,45.267,14702.0
2023-03-10 15:20:00,48.46,48.47,48.43,48.47,20750.0,45.267,45.2763,45.239,45.2763,20750.0
2023-03-10 15:25:00,48.48,48.6,48.47,48.58,13210.0,45.2857,45.3978,45.2763,45.3791,13210.0
2023-03-10 15:30:00,48.58,48.58,48.52,48.52,17016.0,45.3791,45.3791,45.323,45.323,17016.0
2023-03-10 15:35:00,48.51,48.52,48.46,48.46,11468.0,45.3137,45.323,45.267,45.267,11468.0
2023-03-10 15:40:00,48.46,48.46,48.4,48.4,14680.0,45.267,45.267,45.2109,45.2109,14680.0
2023-03-10 15:45:00,48.4,48.43,48.4,48.4,16870.0,45.2109,45.239,45.2109,45.2109,16870.0
2023-03-10 15:50:00,48.38,48.53,48.37,48.48,47375.0,45.1922,45.3324,45.1829,45.2857,47375.0
2023-03-10 15:55:00,48.48,48.59,48.44,48.56,46637.0,45.2857,45.3884,45.2483,45.3604,46637.0
2023-03-13 09:30:00,48.54,48.66,48.32,48.46,43444.0,45.3417,45.4538,45.1362,45.267,43444.0
2023-03-13 09:35:00,48.45,48.45,48.21,48.39,23908.0,45.2576,45.2576,45.0335,45.2016,23908.0
2023-03-13 09:40:00,48.4,48.41,48.27,48.29,16552.0,45.2109,45.2203,45.0895,45.1082,16552.0
2023-03-13 09:45:00,48.26,48.69,48.26,48.63,29664.0,45.0802,45.4818,45.0802,45.4258,29664.0
2023-03-13 09:50:00,48.6,48.7,48.52,48.65,28350.0,45.3978,45.4912,45.323,45.4445,28350.0
2023-03-13 09:55:00,48.64,48.72,48.62,48.66,22309.0,45.4351,45.5098,45.4164,45.4538,22309.0
2023-03-13 10:00:00,48.66,48.66,48.51,48.56,17670.0,45.4538,45.4538,45.3137,45.3604,17670.0
2023-03-13 10:05:00,48.55,48.68,48.4,48.56,34299.0,45.351,45.4725,45.2109,45.3604,34299.0
2023-03-13 10:10:00,48.57,48.57,48.37,48.42,13733.0,45.3697,45.3697,45.1829,45.2296,13733.0
2023-03-13 10:15:00,48.4,48.4,48.23,48.24,16949.0,45.2109,45.2109,45.0521,45.0615,16949.0
2023-03-13 10:20:00,48.23,48.37,48.19,48.22,11897.0,45.0521,45.1829,45.0148,45.0428,11897.0
2023-03-13 10:25:00,48.22,48.29,48.15,48.17,12028.0,45.0428,45.1082,44.9774,44.9961,12028.0
2023-03-13 10:30:00,48.18,48.53,48.18,48.5,14401.0,45.0054,45.3324,45.0054,45.3043,14401.0
2023-03-13 10:35:00,48.52,48.52,48.35,48.44,13662.0,45.323,45.323,45.1642,45.2483,13662.0
2023-03-13 10:40:00,48.45,48.52,48.31,48.5,16412.0,45.2576,45.323,45.1269,45.3043,16412.0
2023-03-13 10:45:00,48.51,48.56,48.45,48.47,17473.0,45.3137,45.3604,45.2576,45.2763,17473.0
2023-03-13 10:50:00,48.48,48.5,48.26,48.37,23505.0,45.2857,45.3043,45.0802,45.1829,23505.0
2023-03-13 10:55:00,48.4,48.6,48.4,48.54,14650.0,45.2109,45.3978,45.2109,45.3417,14650.0
2023-03-13 11:00:00,48.54,48.72,48.5,48.59,17586.0,45.3417,45.5098,45.3043,45.3884,17586.0
2023-03-13 11:05:00,48.58,48.62,48.52,48.53,16354.0,45.3791,45.4164,45.323,45.3324,16354.0
2023-03-13 11:10:00,48.53,48.7,48.52,48.59,12690.0,45.3324,45.4912,45.323,45.3884,12690.0
2023-03-13 11:15:00,48.6,48.72,48.6,48.66,15851.0,45.3978,45.5098,45.3978,45.4538,15851.0
2023-03-13 11:20:00,48.67,48.7,48.56,48.64,15986.0,45.4631,45.4912,45.3604,45.4351,15986.0
2023-03-13 11:25:00,48.64,48.83,48.63,48.79,22623.0,45.4351,45.6126,45.4258,45.5752,22623.0
2023-03-13 11:30:00,48.79,48.86,48.77,48.79,29879.0,45.5752,45.6406,45.5566,45.5752,29879.0
2023-03-13 11:35:00,48.79,48.83,48.63,48.65,27137.0,45.5752,45.6126,45.4258,45.4445,27137.0
2023-03-13 11:40:00,48.65,48.79,48.65,48.71,11441.0,45.4445,45.5752,45.4445,45.5005,11441.0
2023-03-13 11:45:00,48.71,48.82,48.65,48.81,19752.0,45.5005,45.6033,45.4445,45.5939,19752.0
2023-03-13 11:50:00,48.8,48.81,48.66,48.67,9233.0,45.5846,45.5939,45.4538,45.4631,9233.0
2023-03-13 11:55:00,48.65,48.74,48.65,48.72,14976.0,45.4445,45.5285,45.4445,45.5098,14976.0
2023-03-13 12:00:00,48.72,48.87,48.6,48.64,13925.0,45.5098,45.65,45.3978,45.4351,13925.0
2023-03-13 12:05:00,48.65,48.77,48.64,48.73,5158.0,45.4445,45.5566,45.4351,45.5192,5158.0
2023-03-13 12:10:00,48.73,48.74,48.57,48.62,7625.0,45.5192,45.5285,45.3697,45.4164,7625.0
2023-03-13 12:15:00,48.61,48.68,48.56,48.56,7271.0,45.4071,45.4725,45.3604,45.3604,7271.0
2023-03-13 12:20:00,48.55,48.58,48.5,48.5,11711.0,45.351,45.3791,45.3043,45.3043,11711.0
2023-03-13 12:25:00,48.51,48.59,48.47,48.55,10441.0,45.3137,45.3884,45.2763,45.351,10441.0
2023-03-13 12:30:00,48.54,48.55,48.35,48.36,14266.0,45.3417,45.351,45.1642,45.1736,14266.0
2023-03-13 12:35:00,48.35,48.47,48.34,48.43,15228.0,45.1642,45.2763,45.1549,45.239,15228.0
2023-03-13 12:40:00,48.41,48.47,48.37,48.43,13669.0,45.2203,45.2763,45.1829,45.239,13669.0
2023-03-13 12:45:00,48.42,48.46,48.16,48.18,10736.0,45.2296,45.267,44.9867,45.0054,10736.0
2023-03-13 12:50:00,48.19,48.28,48.16,48.25,9132.0,45.0148,45.0988,44.9867,45.0708,9132.0
2023-03-13 12:55:00,48.24,48.28,48.21,48.25,13104.0,45.0615,45.0988,45.0335,45.0708,13104.0
2023-03-13 13:00:00,48.25,48.25,48.13,48.17,11649.0,45.0708,45.0708,44.9587,44.9961,11649.0
2023-03-13 13:05:00,48.17,48.27,48.13,48.27,7713.0,44.9961,45.0895,44.9587,45.0895,7713.0
2023-03-13 13:10:00,48.27,48.3,48.23,48.27,6777.0,45.0895,45.1175,45.0521,45.0895,6777.0
2023-03-13 13:15:00,48.26,48.37,48.25,48.31,5500.0,45.0802,45.1829,45.0708,45.1269,5500.0
2023-03-13 13:20:00,48.3,48.31,48.23,48.23,6515.0,45.1175,45.1269,45.0521,45.0521,6515.0
2023-03-13 13:25:00,48.24,48.3,48.21,48.28,7410.0,45.0615,45.1175,45.0335,45.0988,7410.0
2023-03-13 13:30:00,48.28,48.3,48.22,48.22,7349.0,45.0988,45.1175,45.0428,45.0428,7349.0
2023-03-13 13:35:00,48.21,48.47,48.2,48.44,7960.0,45.0335,45.2763,45.0241,45.2483,7960.0
2023-03-13 13:40:00,48.42,48.46,48.39,48.42,6939.0,45.2296,45.267,45.2016,45.2296,6939.0
2023-03-13 13:45:00,48.43,48.44,48.39,48.42,4650.0,45.239,45.2483,45.2016,45.2296,4650.0
2023-03-13 13:50:00,48.41,48.47,48.41,48.45,6190.0,45.2203,45.2763,45.2203,45.2576,6190.0
2023-03-13 13:55:00,48.41,48.48,48.41,48.44,7261.0,45.2203,45.2857,45.2203,45.2483,7261.0
2023-03-13 14:00:00,48.44,48.57,48.44,48.52,11815.0,45.2483,45.3697,45.2483,45.323,11815.0
2023-03-13 14:05:00,48.51,48.54,48.47,48.48,10592.0,45.3137,45.3417,45.2763,45.2857,10592.0
2023-03-13 14:10:00,48.47,48.53,48.44,48.5,13300.0,45.2763,45.3324,45.2483,45.3043,13300.0
2023-03-13 14:15:00,48.52,48.58,48.49,48.53,8331.0,45.323,45.3791,45.295,45.3324,8331.0
2023-03-13 14:20:00,48.53,48.58,48.5,48.58,7416.0,45.3324,45.3791,45.3043,45.3791,7416.0
2023-03-13 14:25:00,48.58,48.65,48.53,48.58,8149.0,45.3791,45.4445,45.3324,45.3791,8149.0
2023-03-13 14:30:00,48.58,48.7,48.58,48.67,9513.0,45.3791,45.4912,45.3791,45.4631,9513.0
2023-03-13 14:35:00,48.66,48.66,48.56,48.59,10765.0,45.4538,45.4538,45.3604,45.3884,10765.0
2023-03-13 14:40:00,48.6,48.68,48.58,48.62,7239.0,45.3978,45.4725,45.3791,45.4164,7239.0
2023-03-13 14:45:00,48.61,48.62,48.55,48.59,8011.0,45.4071,45.4164,45.351,45.3884,8011.0
2023-03-13 14:50:00,48.6,48.63,48.57,48.63,8621.0,45.3978,45.4258,45.3697,45.4258,8621.0
2023-03-13 14:55:00,48.65,48.66,48.6,48.63,5912.0,45.4445,45.4538,45.3978,45.4258,5912.0
2023-03-13 15:00:00,48.61,48.68,48.57,48.57,9927.0,45.4071,45.4725,45.3697,45.3697,9927.0
2023-03-13 15:05:00,48.56,48.66,48.56,48.59,8929.0,45.3604,45.4538,45.3604,45.3884,8929.0
2023-03-13 15:10:00,48.59,48.72,48.59,48.67,12521.0,45.3884,45.5098,45.3884,45.4631,12521.0
2023-03-13 15:15:00,48.68,48.69,48.58,48.59,11800.0,45.4725,45.4818,45.3791,45.3884,11800.0
2023-03-13 15:20:00,48.58,48.58,48.42,48.42,13044.0,45.3791,45.3791,45.2296,45.2296,13044.0
2023-03-13 15:25:00,48.42,48.45,48.36,48.45,17936.0,45.2296,45.2576,45.1736,45.2576,17936.0
2023-03-13 15:30:00,48.45,48.52,48.43,48.51,22710.0,45.2576,45.323,45.239,45.3137,22710.0
2023-03-13 15:35:00,48.51,48.55,48.48,48.54,13478.0,45.3137,45.351,45.2857,45.3417,13478.0
2023-03-13 15:40:00,48.57,48.63,48.51,48.56,16656.0,45.3697,45.4258,45.3137,45.3604,16656.0
2023-03-13 15:45:00,48.55,48.57,48.49,48.49,21021.0,45.351,45.3697,45.295,45.295,21021.0
2023-03-13 15:50:00,48.47,48.5,48.41,48.44,54888.0,45.2763,45.3043,45.2203,45.2483,54888.0
2023-03-13 15:55:00,48.45,48.45,48.38,48.41,41587.0,45.2576,45.2576,45.1922,45.2203,41587.0
2023-03-14 09:30:00,48.72,48.87,48.63,48.64,43844.0,45.5098,45.65,45.4258,45.4351,43844.0
2023-03-14 09:35:00,48.64,48.82,48.61,48.78,26150.0,45.4351,45.6033,45.4071,45.5659,26150.0
2023-03-14 09:40:00,48.8,48.83,48.74,48.79,13872.0,45.5846,45.6126,45.5285,45.5752,13872.0
2023-03-14 09:45:00,48.82,48.82,48.71,48.76,20361.0,45.6033,45.6033,45.5005,45.5472,20361.0
2023-03-14 09:50:00,48.77,48.92,48.74,48.88,14624.0,45.5566,45.6967,45.5285,45.6593,14624.0
2023-03-14 09:55:00,48.88,48.99,48.86,48.98,13162.0,45.6593,45.7621,45.6406,45.7527,13162.0
2023-03-14 10:00:00,48.98,49.0,48.92,48.97,22763.0,45.7527,45.7714,45.6967,45.7434,22763.0
2023-03-14 10:05:00,48.97,48.97,48.76,48.81,17672.0,45.7434,45.7434,45.5472,45.5939,17672.0
2023-03-14 10:10:00,48.79,48.79,48.71,48.77,12661.0,45.5752,45.5752,45.5005,45.5566,12661.0
2023-03-14 10:15:00,48.78,48.81,48.74,48.81,10347.0,45.5659,45.5939,45.5285,45.5939,10347.0
2023-03-14 10:20:00,48.81,48.84,48.79,48.82,8213.0,45.5939,45.6219,45.5752,45.6033,8213.0
2023-03-14 10:25:00,48.83,48.84,48.77,48.84,11714.0,45.6126,45.6219,45.5566,45.6219,11714.0
2023-03-14 10:30:00,48.84,48.98,48.84,48.98,14575.0,45.6219,45.7527,45.6219,45.7527,14575.0
2023-03-14 10:35:00,48.97,49.02,48.96,49.01,10200.0,45.7434,45.7901,45.734,45.7807,10200.0
2023-03-14 10:40:00,49.0,49.07,48.99,49.06,9991.0,45.7714,45.8368,45.7621,45.8274,9991.0
2023-03-14 10:45:00,49.08,49.17,49.08,49.17,8065.0,45.8461,45.9302,45.8461,45.9302,8065.0
2023-03-14 10:50:00,49.19,49.19,49.17,49.18,8000.0,45.9489,45.9489,45.9302,45.9395,8000.0
2023-03-14 10:55:00,49.18,49.19,49.09,49.11,9868.0,45.9395,45.9489,45.8555,45.8741,9868.0
2023-03-14 11:00:00,49.11,49.19,49.11,49.18,9200.0,45.8741,45.9489,45.8741,45.9395,9200.0
2023-03-14 11:05:00,49.18,49.24,49.18,49.22,5710.0,45.9395,45.9956,45.9395,45.9769,5710.0
2023-03-14 11:10:00,49.21,49.25,49.21,49.24,6341.0,45.9676,46.0049,45.9676,45.9956,6341.0
2023-03-14 11:15:00,49.24,49.25,49.18,49.21,5810.0,45.9956,46.0049,45.9395,45.9676,5810.0
2023-03-14 11:20:00,49.21,49.21,49.17,49.17,3650.0,45.9676,45.9676,45.9302,45.9302,3650.0
2023-03-14 11:25:00,49.16,49.18,49.11,49.12,6498.0,45.9209,45.9395,45.8741,45.8835,6498.0
2023-03-14 11:30:00,49.13,49.17,49.1,49.12,9049.0,45.8928,45.9302,45.8648,45.8835,9049.0
2023-03-14 11:35:00,49.12,49.17,49.12,49.17,7650.0,45.8835,45.9302,45.8835,45.9302,7650.0
2023-03-14 11:40:00,49.16,49.17,49.13,49.14,9531.0,45.9209,45.9302,45.8928,45.9022,9531.0
2023-03-14 11:45:00,49.14,49.14,49.07,49.09,4333.0,45.9022,45.9022,45.8368,45.8555,4333.0
2023-03-14 11:50:00,49.12,49.13,49.11,49.11,2650.0,45.8835,45.8928,45.8741,45.8741,2650.0
2023-03-14 11:55:00,49.11,49.11,49.09,49.09,3300.0,45.8741,45.8741,45.8555,45.8555,3300.0
2023-03-14 12:00:00,49.09,49.12,49.06,49.07,7264.0,45.8555,45.8835,45.8274,45.8368,7264.0
2023-03-14 12:05:00,49.07,49.1,49.06,49.1,11924.0,45.8368,45.8648,45.8274,45.8648,11924.0
2023-03-14 12:10:00,49.1,49.21,49.1,49.21,6728.0,45.8648,45.9676,45.8648,45.9676,6728.0
2023-03-14 12:15:00,49.21,49.23,49.12,49.12,14258.0,45.9676,45.9862,45.8835,45.8835,14258.0
2023-03-14 12:20:00,49.12,49.12,49.1,49.11,7168.0,45.8835,45.8835,45.8648,45.8741,7168.0
2023-03-14 12:25:00,49.1,49.16,49.07,49.16,8844.0,45.8648,45.9209,45.8368,45.9209,8844.0
2023-03-14 12:30:00,49.15,49.2,49.15,49.19,4358.0,45.9115,45.9582,45.9115,45.9489,4358.0
2023-03-14 12:35:00,49.18,49.18,49.16,49.18,6008.0,45.9395,45.9395,45.9209,45.9395,6008.0
2023-03-14 12:40:00,49.18,49.18,49.1,49.14,7465.0,45.9395,45.9395,45.8648,45.9022,7465.0
2023-03-14 12:45:00,49.15,49.21,49.14,49.21,5173.0,45.9115,45.9676,45.9022,45.9676,5173.0
2023-03-14 12:50:00,49.2,49.2,49.1,49.1,9636.0,45.9582,45.9582,45.8648,45.8648,9636.0
2023-03-14 12:55:00,49.09,49.14,49.06,49.11,4500.0,45.8555,45.9022,45.8274,45.8741,4500.0
2023-03-14 13:00:00,49.12,49.14,49.08,49.08,5241.0,45.8835,45.9022,45.8461,45.8461,5241.0
2023-03-14 13:05:00,49.08,49.08,49.0,49.01,7233.0,45.8461,45.8461,45.7714,45.7807,7233.0
2023-03-14 13:10:00,49.0,49.01,48.98,48.98,4631.0,45.7714,45.7807,45.7527,45.7527,4631.0
2023-03-14 13:15:00,48.95,48.95,48.82,48.93,14354.0,45.7247,45.7247,45.6033,45.706,14354.0
2023-03-14 13:20:00,48.92,48.93,48.87,48.93,6840.0,45.6967,45.706,45.65,45.706,6840.0
2023-03-14 13:25:00,48.93,49.02,48.93,48.99,4900.0,45.706,45.7901,45.706,45.7621,4900.0
2023-03-14 13:30:00,48.97,49.0,48.95,48.97,7292.0,45.7434,45.7714,45.7247,45.7434,7292.0
2023-03-14 13:35:00,48.96,49.02,48.96,49.02,6688.0,45.734,45.7901,45.734,45.7901,6688.0
2023-03-14 13:40:00,49.03,49.03,48.91,48.91,6506.0,45.7994,45.7994,45.6873,45.6873,6506.0
2023-03-14 13:45:00,48.91,48.95,48.9,48.92,9161.0,45.6873,45.7247,45.678,45.6967,9161.0
2023-03-14 13:50:00,48.94,48.94,48.86,48.87,7684.0,45.7154,45.7154,45.6406,45.65,7684.0
2023-03-14 13:55:00,48.86,48.88,48.82,48.84,3931.0,45.6406,45.6593,45.6033,45.6219,3931.0
2023-03-14 14:00:00,48.85,48.88,48.81,48.82,6834.0,45.6313,45.6593,45.5939,45.6033,6834.0
2023-03-14 14:05:00,48.82,48.83,48.75,48.83,7381.0,45.6033,45.6126,45.5379,45.6126,7381.0
2023-03-14 14:10:00,48.83,48.87,48.81,48.81,4133.0,45.6126,45.65,45.5939,45.5939,4133.0
2023-03-14 14:15:00,48.8,48.8,48.73,48.77,4945.0,45.5846,45.5846,45.5192,45.5566,4945.0
2023-03-14 14:20:00,48.76,48.77,48.72,48.75,4318.0,45.5472,45.5566,45.5098,45.5379,4318.0
2023-03-14 14:25:00,48.74,48.85,48.74,48.84,5483.0,45.5285,45.6313,45.5285,45.6219,5483.0
2023-03-14 14:30:00,48.82,48.85,48.8,48.83,9476.0,45.6033,45.6313,45.5846,45.6126,9476.0
2023-03-14 14:35:00,48.84,48.85,48.8,48.82,4502.0,45.6219,45.6313,45.5846,45.6033,4502.0
2023-03-14 14:40:00,48.82,48.82,48.75,48.79,2781.0,45.6033,45.6033,45.5379,45.5752,2781.0
2023-03-14 14:45:00,48.78,48.85,48.78,48.8,8376.0,45.5659,45.6313,45.5659,45.5846,8376.0
2023-03-14 14:50:00,48.79,48.84,48.79,48.8,3648.0,45.5752,45.6219,45.5752,45.5846,3648.0
2023-03-14 14:55:00,48.79,48.8,48.72,48.73,2790.0,45.5752,45.5846,45.5098,45.5192,2790.0
2023-03-14 15:00:00,48.74,48.81,48.73,48.8,6600.0,45.5285,45.5939,45.5192,45.5846,6600.0
2023-03-14 15:05:00,48.79,48.8,48.65,48.67,8847.0,45.5752,45.5846,45.4445,45.4631,8847.0
2023-03-14 15:10:00,48.65,48.65,48.55,48.56,8916.0,45.4445,45.4445,45.351,45.3604,8916.0
2023-03-14 15:15:00,48.55,48.63,48.51,48.62,16834.0,45.351,45.4258,45.3137,45.4164,16834.0
2023-03-14 15:20:00,48.63,48.65,48.52,48.54,12737.0,45.4258,45.4445,45.323,45.3417,12737.0
2023-03-14 15:25:00,48.55,48.61,48.55,48.59,7804.0,45.351,45.4071,45.351,45.3884,7804.0
2023-03-14 15:30:00,48.59,48.69,48.58,48.69,12278.0,45.3884,45.4818,45.3791,45.4818,12278.0
2023-03-14 15:35:00,48.7,48.76,48.7,48.72,10487.0,45.4912,45.5472,45.4912,45.5098,10487.0
2023-03-14 15:40:00,48.71,48.79,48.7,48.79,9966.0,45.5005,45.5752,45.4912,45.5752,9966.0
2023-03-14 15:45:00,48.79,48.81,48.76,48.81,13296.0,45.5752,45.5939,45.5472,45.5939,13296.0
2023-03-14 15:50:00,48.81,48.9,48.81,48.9,53770.0,45.5939,45.678,45.5939,45.678,53770.0
2023-03-14 15:55:00,48.9,49.14,48.89,49.06,65122.0,45.678,45.9022,45.6686,45.8274,65122.0
2023-03-15 09:30:00,48.45,48.72,48.38,48.68,43005.0,45.2576,45.5098,45.1922,45.4725,43005.0
2023-03-15 09:35:00,48.65,48.73,48.51,48.52,17759.0,45.4445,45.5192,45.3137,45.323,17759.0
2023-03-15 09:40:00,48.53,48.69,48.48,48.6,16447.0,45.3324,45.4818,45.2857,45.3978,16447.0
2023-03-15 09:45:00,48.64,48.67,48.59,48.63,17599.0,45.4351,45.4631,45.3884,45.4258,17599.0
2023-03-15 09:50:00,48.59,48.67,48.55,48.67,14303.0,45.3884,45.4631,45.351,45.4631,14303.0
2023-03-15 09:55:00,48.66,48.66,48.47,48.5,11610.0,45.4538,45.4538,45.2763,45.3043,11610.0
2023-03-15 10:00:00,48.49,48.64,48.44,48.63,14096.0,45.295,45.4351,45.2483,45.4258,14096.0
2023-03-15 10:05:00,48.63,48.71,48.6,48.63,17225.0,45.4258,45.5005,45.3978,45.4258,17225.0
2023-03-15 10:10:00,48.64,48.66,48.59,48.59,10867.0,45.4351,45.4538,45.3884,45.3884,10867.0
2023-03-15 10:15:00,48.6,48.62,48.5,48.58,9458.0,45.3978,45.4164,45.3043,45.3791,9458.0
2023-03-15 10:20:00,48.58,48.64,48.53,48.53,13524.0,45.3791,45.4351,45.3324,45.3324,13524.0
2023-03-15 10:25:00,48.53,48.61,48.49,48.57,20478.0,45.3324,45.4071,45.295,45.3697,20478.0
2023-03-15 10:30:00,48.56,48.57,48.45,48.45,17183.0,45.3604,45.3697,45.2576,45.2576,17183.0
2023-03-15 10:35:00,48.46,48.58,48.45,48.54,14003.0,45.267,45.3791,45.2576,45.3417,14003.0
2023-03-15 10:40:00,48.53,48.59,48.52,48.56,8690.0,45.3324,45.3884,45.323,45.3604,8690.0
2023-03-15 10:45:00,48.58,48.63,48.55,48.56,10691.0,45.3791,45.4258,45.351,45.3604,10691.0
2023-03-15 10:50:00,48.57,48.69,48.52,48.65,21602.0,45.3697,45.4818,45.323,45.4445,21602.0
2023-03-15 10:55:00,48.66,48.78,48.63,48.77,13542.0,45.4538,45.5659,45.4258,45.5566,13542.0
2023-03-15 11:00:00,48.77,48.83,48.72,48.82,15970.0,45.5566,45.6126,45.5098,45.6033,15970.0
2023-03-15 11:05:00,48.81,48.95,48.76,48.84,35161.0,45.5939,45.7247,45.5472,45.6219,35161.0
2023-03-15 11:10:00,48.83,48.92,48.83,48.9,15978.0,45.6126,45.6967,45.6126,45.678,15978.0
2023-03-15 11:15:00,48.91,48.92,48.84,48.91,9416.0,45.6873,45.6967,45.6219,45.6873,9416.0
2023-03-15 11:20:00,48.91,48.91,48.7,48.72,13700.0,45.6873,45.6873,45.4912,45.5098,13700.0
2023-03-15 11:25:00,48.72,48.77,48.72,48.75,9284.0,45.5098,45.5566,45.5098,45.5379,9284.0
2023-03-15 11:30:00,48.75,48.8,48.74,48.75,9664.0,45.5379,45.5846,45.5285,45.5379,9664.0
2023-03-15 11:35:00,48.74,48.74,48.7,48.71,7905.0,45.5285,45.5285,45.4912,45.5005,7905.0
2023-03-15 11:40:00,48.71,48.8,48.71,48.74,10617.0,45.5005,45.5846,45.5005,45.5285,10617.0
2023-03-15 11:45:00,48.74,48.82,48.74,48.76,19382.0,45.5285,45.6033,45.5285,45.5472,19382.0
2023-03-15 11:50:00,48.74,48.74,48.67,48.68,8116.0,45.5285,45.5285,45.4631,45.4725,8116.0
2023-03-15 11:55:00,48.68,48.68,48.63,48.65,10731.0,45.4725,45.4725,45.4258,45.4445,10731.0
2023-03-15 12:00:00,48.65,48.72,48.65,48.68,9982.0,45.4445,45.5098,45.4445,45.4725,9982.0
2023-03-15 12:05:00,48.67,48.67,48.6,48.6,13344.0,45.4631,45.4631,45.3978,45.3978,13344.0
2023-03-15 12:10:00,48.6,48.61,48.55,48.57,14723.0,45.3978,45.4071,45.351,45.3697,14723.0
2023-03-15 12:15:00,48.57,48.6,48.51,48.52,9268.0,45.3697,45.3978,45.3137,45.323,9268.0
2023-03-15 12:20:00,48.51,48.52,48.43,48.43,10258.0,45.3137,45.323,45.239,45.239,10258.0
2023-03-15 12:25:00,48.42,48.48,48.42,48.48,7026.0,45.2296,45.2857,45.2296,45.2857,7026.0
2023-03-15 12:30:00,48.48,48.58,48.48,48.54,5752.0,45.2857,45.3791,45.2857,45.3417,5752.0
2023-03-15 12:35:00,48.53,48.55,48.46,48.48,5357.0,45.3324,45.351,45.267,45.2857,5357.0
2023-03-15 12:40:00,48.46,48.48,48.43,48.48,6928.0,45.267,45.2857,45.239,45.2857,6928.0
2023-03-15 12:45:00,48.47,48.52,48.46,48.52,9288.0,45.2763,45.323,45.267,45.323,9288.0
2023-03-15 12:50:00,48.51,48.51,48.45,48.47,15374.0,45.3137,45.3137,45.2576,45.2763,15374.0
2023-03-15 12:55:00,48.46,48.5,48.42,48.48,13356.0,45.267,45.3043,45.2296,45.2857,13356.0
2023-03-15 13:00:00,48.49,48.52,48.48,48.51,4052.0,45.295,45.323,45.2857,45.3137,4052.0
2023-03-15 13:05:00,48.52,48.62,48.52,48.59,8242.0,45.323,45.4164,45.323,45.3884,8242.0
2023-03-15 13:10:00,48.62,48.67,48.61,48.66,4479.0,45.4164,45.4631,45.4071,45.4538,4479.0
2023-03-15 13:15:00,48.68,48.7,48.64,48.68,10296.0,45.4725,45.4912,45.4351,45.4725,10296.0
2023-03-15 13:20:00,48.67,48.7,48.64,48.67,8529.0,45.4631,45.4912,45.4351,45.4631,8529.0
2023-03-15 13:25:00,48.66,48.7,48.66,48.67,7243.0,45.4538,45.4912,45.4538,45.4631,7243.0
2023-03-15 13:30:00,48.67,48.68,48.59,48.68,8361.0,45.4631,45.4725,45.3884,45.4725,8361.0
2023-03-15 13:35:00,48.7,48.72,48.63,48.63,8269.0,45.4912,45.5098,45.4258,45.4258,8269.0
2023-03-15 13:40:00,48.65,48.65,48.57,48.6,6499.0,45.4445,45.4445,45.3697,45.3978,6499.0
2023-03-15 13:45:00,48.58,48.59,48.54,48.54,6465.0,45.3791,45.3884,45.3417,45.3417,6465.0
2023-03-15 13:50:00,48.54,48.66,48.54,48.66,5313.0,45.3417,45.4538,45.3417,45.4538,5313.0
2023-03-15 13:55:00,48.64,48.71,48.61,48.65,9231.0,45.4351,45.5005,45.4071,45.4445,9231.0
2023-03-15 14:00:00,48.65,48.66,48.56,48.57,6304.0,45.4445,45.4538,45.3604,45.3697,6304.0
2023-03-15 14:05:00,48.57,48.6,48.55,48.59,6904.0,45.3697,45.3978,45.351,45.3884,6904.0
2023-03-15 14:10:00,48.59,48.65,48.59,48.62,4775.0,45.3884,45.4445,45.3884,45.4164,4775.0
2023-03-15 14:15:00,48.62,48.69,48.6,48.68,7036.0,45.4164,45.4818,45.3978,45.4725,7036.0
2023-03-15 14:20:00,48.68,48.85,48.68,48.82,12083.0,45.4725,45.6313,45.4725,45.6033,12083.0
2023-03-15 14:25:00,48.81,48.99,48.79,48.84,32828.0,45.5939,45.7621,45.5752,45.6219,32828.0
2023-03-15 14:30:00,48.85,48.91,48.79,48.85,27342.0,45.6313,45.6873,45.5752,45.6313,27342.0
2023-03-15 14:35:00,48.84,48.95,48.79,48.89,22133.0,45.6219,45.7247,45.5752,45.6686,22133.0
2023-03-15 14:40:00,48.88,48.94,48.87,48.94,12368.0,45.6593,45.7154,45.65,45.7154,12368.0
2023-03-15 14:45:00,48.94,48.94,48.84,48.84,11422.0,45.7154,45.7154,45.6219,45.6219,11422.0
2023-03-15 14:50:00,48.84,48.92,48.8,48.92,11600.0,45.6219,45.6967,45.5846,45.6967,11600.0
2023-03-15 14:55:00,48.91,48.94,48.87,48.9,9887.0,45.6873,45.7154,45.65,45.678,9887.0
2023-03-15 15:00:00,48.92,48.97,48.86,48.87,10732.0,45.6967,45.7434,45.6406,45.65,10732.0
2023-03-15 15:05:00,48.88,48.99,48.84,48.84,17317.0,45.6593,45.7621,45.6219,45.6219,17317.0
2023-03-15 15:10:00,48.81,48.96,48.81,48.92,12325.0,45.5939,45.734,45.5939,45.6967,12325.0
2023-03-15 15:15:00,48.95,49.0,48.95,48.95,15169.0,45.7247,45.7714,45.7247,45.7247,15169.0
2023-03-15 15:20:00,48.95,49.04,48.91,49.0,16233.0,45.7247,45.8088,45.6873,45.7714,16233.0
2023-03-15 15:25:00,48.99,49.02,48.94,48.98,15395.0,45.7621,45.7901,45.7154,45.7527,15395.0
2023-03-15 15:30:00,48.98,49.02,48.95,48.96,18282.0,45.7527,45.7901,45.7247,45.734,18282.0
2023-03-15 15:35:00,48.97,48.97,48.82,48.88,10654.0,45.7434,45.7434,45.6033,45.6593,10654.0
2023-03-15 15:40:00,48.88,48.88,48.76,48.85,15823.0,45.6593,45.6593,45.5472,45.6313,15823.0
2023-03-15 15:45:00,48.84,48.88,48.8,48.83,14666.0,45.6219,45.6593,45.5846,45.6126,14666.0
2023-03-15 15:50:00,48.84,48.86,48.77,48.85,42197.0,45.6219,45.6406,45.5566,45.6313,42197.0
2023-03-15 15:55:00,48.85,49.1,48.85,49.08,56366.0,45.6313,45.8648,45.6313,45.8461,56366.0
2023-03-16 09:30:00,48.68,48.74,48.51,48.65,13451.0,45.4725,45.5285,45.3137,45.4445,13451.0
2023-03-16 09:35:00,48.64,48.71,48.64,48.71,5300.0,45.4351,45.5005,45.4351,45.5005,5300.0
2023-03-16 09:40:00,48.73,48.8,48.7,48.76,10896.0,45.5192,45.5846,45.4912,45.5472,10896.0
2023-03-16 09:45:00,48.77,48.82,48.72,48.79,10751.0,45.5566,45.6033,45.5098,45.5752,10751.0
2023-03-16 09:50:00,48.79,48.83,48.72,48.81,7220.0,45.5752,45.6126,45.5098,45.5939,7220.0
2023-03-16 09:55:00,48.8,48.93,48.78,48.93,8594.0,45.5846,45.706,45.5659,45.706,8594.0
2023-03-16 10:00:00,48.94,49.03,48.93,49.02,11562.0,45.7154,45.7994,45.706,45.7901,11562.0
2023-03-16 10:05:00,49.01,49.07,48.98,48.99,9411.0,45.7807,45.8368,45.7527,45.7621,9411.0
2023-03-16 10:10:00,49.03,49.07,49.03,49.06,9778.0,45.7994,45.8368,45.7994,45.8274,9778.0
2023-03-16 10:15:00,49.06,49.09,49.02,49.05,10468.0,45.8274,45.8555,45.7901,45.8181,10468.0
2023-03-16 10:20:00,49.04,49.12,49.01,49.12,10923.0,45.8088,45.8835,45.7807,45.8835,10923.0
2023-03-16 10:25:00,49.14,49.22,49.12,49.22,15686.0,45.9022,45.9769,45.8835,45.9769,15686.0
2023-03-16 10:30:00,49.22,49.26,49.16,49.16,17183.0,45.9769,46.0143,45.9209,45.9209,17183.0
2023-03-16 10:35:00,49.17,49.26,49.17,49.23,6691.0,45.9302,46.0143,45.9302,45.9862,6691.0
2023-03-16 10:40:00,49.23,49.32,49.22,49.29,10946.0,45.9862,46.0703,45.9769,46.0423,10946.0
2023-03-16 10:45:00,49.3,49.44,49.3,49.41,12671.0,46.0516,46.1824,46.0516,46.1544,12671.0
2023-03-16 10:50:00,49.43,49.55,49.42,49.54,17555.0,46.1731,46.2852,46.1637,46.2758,17555.0
2023-03-16 10:55:00,49.53,49.63,49.53,49.58,11129.0,46.2665,46.3599,46.2665,46.3132,11129.0
2023-03-16 11:00:00,49.62,49.63,49.57,49.58,10322.0,46.3505,46.3599,46.3038,46.3132,10322.0
2023-03-16 11:05:00,49.58,49.74,49.57,49.71,18084.0,46.3132,46.4626,46.3038,46.4346,18084.0
2023-03-16 11:10:00,49.73,49.73,49.64,49.64,9941.0,46.4533,46.4533,46.3692,46.3692,9941.0
2023-03-16 11:15:00,49.64,49.71,49.62,49.71,11101.0,46.3692,46.4346,46.3505,46.4346,11101.0
2023-03-16 11:20:00,49.7,49.78,49.69,49.76,12543.0,46.4253,46.5,46.4159,46.4813,12543.0
2023-03-16 11:25:00,49.79,49.9,49.78,49.89,18848.0,46.5093,46.6121,46.5,46.6028,18848.0
2023-03-16 11:30:00,49.93,49.95,49.88,49.89,16730.0,46.6401,46.6588,46.5934,46.6028,16730.0
2023-03-16 11:35:00,49.9,49.9,49.88,49.88,5295.0,46.6121,46.6121,46.5934,46.5934,5295.0
2023-03-16 11:40:00,49.88,49.98,49.88,49.92,7679.0,46.5934,46.6868,46.5934,46.6308,7679.0
2023-03-16 11:45:00,49.92,49.92,49.82,49.84,8031.0,46.6308,46.6308,46.5374,46.556,8031.0
2023-03-16 11:50:00,49.84,49.9,49.82,49.89,6414.0,46.556,46.6121,46.5374,46.6028,6414.0
2023-03-16 11:55:00,49.87,49.98,49.87,49.94,8738.0,46.5841,46.6868,46.5841,46.6495,8738.0
2023-03-16 12:00:00,49.9,49.93,49.84,49.87,5325.0,46.6121,46.6401,46.556,46.5841,5325.0
2023-03-16 12:05:00,49.87,49.87,49.78,49.78,5853.0,46.5841,46.5841,46.5,46.5,5853.0
2023-03-16 12:10:00,49.78,49.83,49.78,49.83,4421.0,46.5,46.5467,46.5,46.5467,4421.0
2023-03-16 12:15:00,49.85,49.94,49.85,49.93,5533.0,46.5654,46.6495,46.5654,46.6401,5533.0
2023-03-16 12:20:00,49.93,49.93,49.89,49.89,4875.0,46.6401,46.6401,46.6028,46.6028,4875.0
2023-03-16 12:25:00,49.89,49.96,49.89,49.93,8340.0,46.6028,46.6681,46.6028,46.6401,8340.0
2023-03-16 12:30:00,49.95,49.95,49.9,49.9,6463.0,46.6588,46.6588,46.6121,46.6121,6463.0
2023-03-16 12:35:00,49.88,49.88,49.82,49.88,12742.0,46.5934,46.5934,46.5374,46.5934,12742.0
2023-03-16 12:40:00,49.87,49.92,49.85,49.92,4359.0,46.5841,46.6308,46.5654,46.6308,4359.0
2023-03-16 12:45:00,49.9,49.97,49.89,49.92,8109.0,46.6121,46.6775,46.6028,46.6308,8109.0
2023-03-16 12:50:00,49.93,50.03,49.92,49.94,57332.0,46.6401,46.7335,46.6308,46.6495,57332.0
2023-03-16 12:55:00,49.94,50.0,49.94,49.99,5603.0,46.6495,46.7055,46.6495,46.6962,5603.0
2023-03-16 13:00:00,49.98,50.02,49.96,50.02,10533.0,46.6868,46.7242,46.6681,46.7242,10533.0
2023-03-16 13:05:00,50.02,50.03,49.92,49.92,9250.0,46.7242,46.7335,46.6308,46.6308,9250.0
2023-03-16 13:10:00,49.93,49.95,49.93,49.94,4786.0,46.6401,46.6588,46.6401,46.6495,4786.0
2023-03-16 13:15:00,49.94,49.95,49.82,49.85,9489.0,46.6495,46.6588,46.5374,46.5654,9489.0
2023-03-16 13:20:00,49.86,49.89,49.85,49.89,6689.0,46.5747,46.6028,46.5654,46.6028,6689.0
2023-03-16 13:25:00,49.88,49.92,49.86,49.89,4365.0,46.5934,46.6308,46.5747,46.6028,4365.0
2023-03-16 13:30:00,49.89,49.91,49.86,49.88,5701.0,46.6028,46.6214,46.5747,46.5934,5701.0
2023-03-16 13:35:00,49.88,49.89,49.83,49.89,6454.0,46.5934,46.6028,46.5467,46.6028,6454.0
2023-03-16 13:40:00,49.9,49.91,49.87,49.89,5621.0,46.6121,46.6214,46.5841,46.6028,5621.0
2023-03-16 13:45:00,49.89,49.92,49.88,49.9,5673.0,46.6028,46.6308,46.5934,46.6121,5673.0
2023-03-16 13:50:00,49.9,49.91,49.81,49.91,8639.0,46.6121,46.6214,46.528,46.6214,8639.0
2023-03-16 13:55:00,49.9,49.97,49.9,49.94,8214.0,46.6121,46.6775,46.6121,46.6495,8214.0
2023-03-16 14:00:00,49.93,49.95,49.9,49.93,6702.0,46.6401,46.6588,46.6121,46.6401,6702.0
2023-03-16 14:05:00,49.93,49.97,49.89,49.97,7257.0,46.6401,46.6775,46.6028,46.6775,7257.0
2023-03-16 14:10:00,49.97,49.98,49.93,49.93,4942.0,46.6775,46.6868,46.6401,46.6401,4942.0
2023-03-16 14:15:00,49.93,49.97,49.91,49.96,6366.0,46.6401,46.6775,46.6214,46.6681,6366.0
2023-03-16 14:20:00,49.97,49.98,49.97,49.97,2986.0,46.6775,46.6868,46.6775,46.6775,2986.0
2023-03-16 14:25:00,49.96,49.97,49.94,49.97,6529.0,46.6681,46.6775,46.6495,46.6775,6529.0
2023-03-16 14:30:00,49.97,49.97,49.87,49.87,9692.0,46.6775,46.6775,46.5841,46.5841,9692.0
2023-03-16 14:35:00,49.87,49.96,49.87,49.96,8109.0,46.5841,46.6681,46.5841,46.6681,8109.0
2023-03-16 14:40:00,49.97,50.02,49.96,50.01,14516.0,46.6775,46.7242,46.6681,46.7148,14516.0
2023-03-16 14:45:00,50.01,50.01,49.96,49.96,8119.0,46.7148,46.7148,46.6681,46.6681,8119.0
2023-03-16 14:50:00,49.96,49.99,49.96,49.98,4965.0,46.6681,46.6962,46.6681,46.6868,4965.0
2023-03-16 14:55:00,49.99,50.08,49.99,50.07,12138.0,46.6962,46.7802,46.6962,46.7709,12138.0
2023-03-16 15:00:00,50.07,50.11,50.06,50.11,13736.0,46.7709,46.8083,46.7616,46.8083,13736.0
2023-03-16 15:05:00,50.11,50.19,50.11,50.14,15144.0,46.8083,46.883,46.8083,46.8363,15144.0
2023-03-16 15:10:00,50.14,50.19,50.14,50.16,9061.0,46.8363,46.883,46.8363,46.855,9061.0
2023-03-16 15:15:00,50.14,50.21,50.13,50.17,19484.0,46.8363,46.9017,46.8269,46.8643,19484.0
2023-03-16 15:20:00,50.17,50.25,50.16,50.22,31663.0,46.8643,46.939,46.855,46.911,31663.0
2023-03-16 15:25:00,50.23,50.23,50.16,50.22,18158.0,46.9204,46.9204,46.855,46.911,18158.0
2023-03-16 15:30:00,50.22,50.22,50.16,50.18,20831.0,46.911,46.911,46.855,46.8736,20831.0
2023-03-16 15:35:00,50.17,50.19,50.15,50.19,17237.0,46.8643,46.883,46.8456,46.883,17237.0
2023-03-16 15:40:00,50.19,50.28,50.19,50.27,18701.0,46.883,46.9671,46.883,46.9577,18701.0
2023-03-16 15:45:00,50.27,50.27,50.16,50.19,38650.0,46.9577,46.9577,46.855,46.883,38650.0
2023-03-16 15:50:00,50.19,50.2,50.09,50.1,61401.0,46.883,46.8923,46.7896,46.7989,61401.0
2023-03-16 15:55:00,50.1,50.16,50.06,50.12,60294.0,46.7989,46.855,46.7616,46.8176,60294.0
2023-03-17 09:30:00,50.26,50.3,50.09,50.14,36241.0,46.9484,46.9857,46.7896,46.8363,36241.0
2023-03-17 09:35:00,50.15,50.42,50.13,50.38,16384.0,46.8456,47.0978,46.8269,47.0605,16384.0
2023-03-17 09:40:00,50.4,50.49,50.39,50.45,19140.0,47.0792,47.1632,47.0698,47.1259,19140.0
2023-03-17 09:45:00,50.46,50.46,50.37,50.37,24036.0,47.1352,47.1352,47.0511,47.0511,24036.0
2023-03-17 09:50:00,50.38,50.43,50.31,50.31,26423.0,47.0605,47.1072,46.9951,46.9951,26423.0
2023-03-17 09:55:00,50.3,50.41,50.3,50.35,13458.0,46.9857,47.0885,46.9857,47.0324,13458.0
2023-03-17 10:00:00,50.36,50.55,50.36,50.48,35684.0,47.0418,47.2193,47.0418,47.1539,35684.0
2023-03-17 10:05:00,50.48,50.5,50.37,50.42,25034.0,47.1539,47.1726,47.0511,47.0978,25034.0
2023-03-17 10:10:00,50.44,50.44,50.32,50.35,18542.0,47.1165,47.1165,47.0044,47.0324,18542.0
2023-03-17 10:15:00,50.38,50.44,50.24,50.28,28793.0,47.0605,47.1165,46.9297,46.9671,28793.0
2023-03-17 10:20:00,50.28,50.28,50.21,50.22,11671.0,46.9671,46.9671,46.9017,46.911,11671.0
2023-03-17 10:25:00,50.21,50.22,50.04,50.06,16367.0,46.9017,46.911,46.7429,46.7616,16367.0
2023-03-17 10:30:00,50.07,50.12,49.92,49.93,21693.0,46.7709,46.8176,46.6308,46.6401,21693.0
2023-03-17 10:35:00,49.93,50.01,49.9,50.01,14566.0,46.6401,46.7148,46.6121,46.7148,14566.0
2023-03-17 10:40:00,50.0,50.0,49.91,49.91,16333.0,46.7055,46.7055,46.6214,46.6214,16333.0
2023-03-17 10:45:00,49.91,50.02,49.9,50.02,8238.0,46.6214,46.7242,46.6121,46.7242,8238.0
2023-03-17 10:50:00,50.02,50.02,49.87,49.9,9788.0,46.7242,46.7242,46.5841,46.6121,9788.0
2023-03-17 10:55:00,49.9,50.0,49.87,49.98,15559.0,46.6121,46.7055,46.5841,46.6868,15559.0
2023-03-17 11:00:00,49.97,49.97,49.78,49.84,11508.0,46.6775,46.6775,46.5,46.556,11508.0
2023-03-17 11:05:00,49.84,49.9,49.79,49.89,9891.0,46.556,46.6121,46.5093,46.6028,9891.0
2023-03-17 11:10:00,49.89,49.98,49.88,49.97,10857.0,46.6028,46.6868,46.5934,46.6775,10857.0
2023-03-17 11:15:00,49.97,50.03,49.96,50.02,8227.0,46.6775,46.7335,46.6681,46.7242,8227.0
2023-03-17 11:20:00,50.03,50.06,49.88,49.88,9972.0,46.7335,46.7616,46.5934,46.5934,9972.0
2023-03-17 11:25:00,49.88,49.94,49.8,49.94,11633.0,46.5934,46.6495,46.5187,46.6495,11633.0
2023-03-17 11:30:00,49.93,50.06,49.93,50.06,9097.0,46.6401,46.7616,46.6401,46.7616,9097.0
2023-03-17 11:35:00,50.06,50.07,49.96,49.97,9667.0,46.7616,46.7709,46.6681,46.6775,9667.0
2023-03-17 11:40:00,49.98,49.99,49.88,49.89,11683.0,46.6868,46.6962,46.5934,46.6028,11683.0
2023-03-17 11:45:00,49.91,50.0,49.9,49.99,12287.0,46.6214,46.7055,46.6121,46.6962,12287.0
2023-03-17 11:50:00,49.99,50.01,49.93,49.93,9809.0,46.6962,46.7148,46.6401,46.6401,9809.0
2023-03-17 11:55:00,49.93,49.98,49.91,49.94,15116.0,46.6401,46.6868,46.6214,46.6495,15116.0
2023-03-17 12:00:00,49.94,50.0,49.93,49.98,8344.0,46.6495,46.7055,46.6401,46.6868,8344.0
2023-03-17 12:05:00,49.98,50.04,49.9,50.03,10977.0,46.6868,46.7429,46.6121,46.7335,10977.0
2023-03-17 12:10:00,50.02,50.03,49.97,49.97,9423.0,46.7242,46.7335,46.6775,46.6775,9423.0
2023-03-17 12:15:00,49.97,49.99,49.94,49.95,6924.0,46.6775,46.6962,46.6495,46.6588,6924.0
2023-03-17 12:20:00,49.96,49.97,49.92,49.94,5712.0,46.6681,46.6775,46.6308,46.6495,5712.0
2023-03-17 12:25:00,49.94,50.0,49.94,50.0,6038.0,46.6495,46.7055,46.6495,46.7055,6038.0
2023-03-17 12:30:00,50.01,50.07,49.97,49.97,12536.0,46.7148,46.7709,46.6775,46.6775,12536.0
2023-03-17 12:35:00,49.97,49.97,49.92,49.92,8850.0,46.6775,46.6775,46.6308,46.6308,8850.0
2023-03-17 12:40:00,49.94,50.06,49.94,50.06,13773.0,46.6495,46.7616,46.6495,46.7616,13773.0
2023-03-17 12:45:00,50.06,50.06,50.0,50.04,8237.0,46.7616,46.7616,46.7055,46.7429,8237.0
2023-03-17 12:50:00,50.05,50.09,50.02,50.03,9786.0,46.7522,46.7896,46.7242,46.7335,9786.0
2023-03-17 12:55:00,50.03,50.08,50.03,50.08,6743.0,46.7335,46.7802,46.7335,46.7802,6743.0
2023-03-17 13:00:00,50.09,50.1,50.05,50.08,10947.0,46.7896,46.7989,46.7522,46.7802,10947.0
2023-03-17 13:05:00,50.07,50.15,50.06,50.14,10629.0,46.7709,46.8456,46.7616,46.8363,10629.0
2023-03-17 13:10:00,50.13,50.17,50.12,50.17,6899.0,46.8269,46.8643,46.8176,46.8643,6899.0
2023-03-17 13:15:00,50.18,50.2,50.16,50.2,12270.0,46.8736,46.8923,46.855,46.8923,12270.0
2023-03-17 13:20:00,50.2,50.26,50.2,50.2,9639.0,46.8923,46.9484,46.8923,46.8923,9639.0
2023-03-17 13:25:00,50.19,50.19,50.15,50.17,9923.0,46.883,46.883,46.8456,46.8643,9923.0
2023-03-17 13:30:00,50.17,50.19,50.13,50.14,16691.0,46.8643,46.883,46.8269,46.8363,16691.0
2023-03-17 13:35:00,50.14,50.15,50.08,50.15,12431.0,46.8363,46.8456,46.7802,46.8456,12431.0
2023-03-17 13:40:00,50.16,50.16,50.06,50.11,10486.0,46.855,46.855,46.7616,46.8083,10486.0
2023-03-17 13:45:00,50.11,50.16,50.1,50.15,13384.0,46.8083,46.855,46.7989,46.8456,13384.0
2023-03-17 13:50:00,50.14,50.14,50.05,50.06,6887.0,46.8363,46.8363,46.7522,46.7616,6887.0
2023-03-17 13:55:00,50.07,50.1,50.03,50.1,5954.0,46.7709,46.7989,46.7335,46.7989,5954.0
2023-03-17 14:00:00,50.11,50.18,50.06,50.06,20857.0,46.8083,46.8736,46.7616,46.7616,20857.0
2023-03-17 14:05:00,50.07,50.08,49.98,49.98,10533.0,46.7709,46.7802,46.6868,46.6868,10533.0
2023-03-17 14:10:00,49.98,49.99,49.93,49.96,7482.0,46.6868,46.6962,46.6401,46.6681,7482.0
2023-03-17 14:15:00,49.95,49.96,49.91,49.91,16122.0,46.6588,46.6681,46.6214,46.6214,16122.0
2023-03-17 14:20:00,49.92,49.94,49.85,49.85,11148.0,46.6308,46.6495,46.5654,46.5654,11148.0
2023-03-17 14:25:00,49.84,49.84,49.79,49.8,8315.0,46.556,46.556,46.5093,46.5187,8315.0
2023-03-17 14:30:00,49.79,49.81,49.76,49.79,12837.0,46.5093,46.528,46.4813,46.5093,12837.0
2023-03-17 14:35:00,49.8,49.81,49.74,49.77,14200.0,46.5187,46.528,46.4626,46.4907,14200.0
2023-03-17 14:40:00,49.77,49.82,49.74,49.81,14108.0,46.4907,46.5374,46.4626,46.528,14108.0
2023-03-17 14:45:00,49.8,49.86,49.8,49.84,15364.0,46.5187,46.5747,46.5187,46.556,15364.0
2023-03-17 14:50:00,49.84,49.91,49.76,49.91,9165.0,46.556,46.6214,46.4813,46.6214,9165.0
2023-03-17 14:55:00,49.91,49.93,49.87,49.88,11293.0,46.6214,46.6401,46.5841,46.5934,11293.0
2023-03-17 15:00:00,49.88,49.89,49.83,49.88,10590.0,46.5934,46.6028,46.5467,46.5934,10590.0
2023-03-17 15:05:00,49.88,49.91,49.86,49.9,12551.0,46.5934,46.6214,46.5747,46.6121,12551.0
2023-03-17 15:10:00,49.89,49.96,49.89,49.95,18485.0,46.6028,46.6681,46.6028,46.6588,18485.0
2023-03-17 15:15:00,49.94,50.04,49.9,50.0,17009.0,46.6495,46.7429,46.6121,46.7055,17009.0
2023-03-17 15:20:00,50.01,50.05,49.97,50.03,16090.0,46.7148,46.7522,46.6775,46.7335,16090.0
2023-03-17 15:25:00,50.04,50.04,49.98,50.01,15322.0,46.7429,46.7429,46.6868,46.7148,15322.0
2023-03-17 15:30:00,50.01,50.01,49.94,50.0,23355.0,46.7148,46.7148,46.6495,46.7055,23355.0
2023-03-17 15:35:00,50.0,50.0,49.96,49.97,25194.0,46.7055,46.7055,46.6681,46.6775,25194.0
2023-03-17 15:40:00,49.97,50.04,49.97,50.03,21482.0,46.6775,46.7429,46.6775,46.7335,21482.0
2023-03-17 15:45:00,50.02,50.02,49.9,49.93,24242.0,46.7242,46.7242,46.6121,46.6401,24242.0
2023-03-17 15:50:00,49.93,50.08,49.85,50.07,115456.0,46.6401,46.7802,46.5654,46.7709,115456.0
2023-03-17 15:55:00,50.08,50.35,50.08,50.2,219004.0,46.7802,47.0324,46.7802,46.8923,219004.0
2023-03-20 09:30:00,50.22,50.37,50.01,50.28,60539.0,46.911,47.0511,46.7148,46.9671,60539.0
2023-03-20 09:35:00,50.28,50.41,50.12,50.31,20620.0,46.9671,47.0885,46.8176,46.9951,20620.0
2023-03-20 09:40:00,50.32,50.42,50.21,50.21,13719.0,47.0044,47.0978,46.9017,46.9017,13719.0
2023-03-20 09:45:00,50.21,50.45,50.21,50.45,21710.0,46.9017,47.1259,46.9017,47.1259,21710.0
2023-03-20 09:50:00,50.47,50.57,50.4,50.53,33072.0,47.1445,47.238,47.0792,47.2006,33072.0
2023-03-20 09:55:00,50.52,50.65,50.5,50.56,12800.0,47.1912,47.3127,47.1726,47.2286,12800.0
2023-03-20 10:00:00,50.56,50.7,50.56,50.69,19654.0,47.2286,47.3594,47.2286,47.35,19654.0
2023-03-20 10:05:00,50.69,50.7,50.5,50.5,12207.0,47.35,47.3594,47.1726,47.1726,12207.0
2023-03-20 10:10:00,50.5,50.52,50.44,50.5,12561.0,47.1726,47.1912,47.1165,47.1726,12561.0
2023-03-20 10:15:00,50.5,50.53,50.38,50.38,6109.0,47.1726,47.2006,47.0605,47.0605,6109.0
2023-03-20 10:20:00,50.38,50.58,50.38,50.58,7958.0,47.0605,47.2473,47.0605,47.2473,7958.0
2023-03-20 10:25:00,50.6,50.6,50.51,50.57,10276.0,47.266,47.266,47.1819,47.238,10276.0
2023-03-20 10:30:00,50.58,50.59,50.51,50.57,12847.0,47.2473,47.2566,47.1819,47.238,12847.0
2023-03-20 10:35:00,50.57,50.57,50.46,50.48,10257.0,47.238,47.238,47.1352,47.1539,10257.0
2023-03-20 10:40:00,50.5,50.61,50.5,50.56,8955.0,47.1726,47.2753,47.1726,47.2286,8955.0
2023-03-20 10:45:00,50.56,50.65,50.56,50.61,9807.0,47.2286,47.3127,47.2286,47.2753,9807.0
2023-03-20 10:50:00,50.61,50.61,50.5,50.51,9893.0,47.2753,47.2753,47.1726,47.1819,9893.0
2023-03-20 10:55:00,50.51,50.62,50.51,50.6,7825.0,47.1819,47.2847,47.1819,47.266,7825.0
2023-03-20 11:00:00,50.6,50.7,50.57,50.7,9414.0,47.266,47.3594,47.238,47.3594,9414.0
2023-03-20 11:05:00,50.7,50.77,50.68,50.74,11583.0,47.3594,47.4248,47.3407,47.3967,11583.0
2023-03-20 11:10:00,50.73,50.73,50.66,50.72,7480.0,47.3874,47.3874,47.322,47.3781,7480.0
2023-03-20 11:15:00,50.72,50.72,50.65,50.7,9453.0,47.3781,47.3781,47.3127,47.3594,9453.0
2023-03-20 11:20:00,50.71,50.8,50.69,50.8,16337.0,47.3687,47.4528,47.35,47.4528,16337.0
2023-03-20 11:25:00,50.8,50.84,50.75,50.82,8878.0,47.4528,47.4902,47.4061,47.4715,8878.0
2023-03-20 11:30:00,50.83,50.85,50.8,50.84,7666.0,47.4808,47.4995,47.4528,47.4902,7666.0
2023-03-20 11:35:00,50.84,50.84,50.81,50.84,9525.0,47.4902,47.4902,47.4621,47.4902,9525.0
2023-03-20 11:40:00,50.84,50.86,50.8,50.82,5894.0,47.4902,47.5088,47.4528,47.4715,5894.0
2023-03-20 11:45:00,50.82,50.83,50.78,50.8,9155.0,47.4715,47.4808,47.4341,47.4528,9155.0
2023-03-20 11:50:00,50.81,50.87,50.81,50.84,8881.0,47.4621,47.5182,47.4621,47.4902,8881.0
2023-03-20 11:55:00,50.86,50.87,50.79,50.81,11876.0,47.5088,47.5182,47.4435,47.4621,11876.0
2023-03-20 12:00:00,50.82,50.82,50.79,50.81,6433.0,47.4715,47.4715,47.4435,47.4621,6433.0
2023-03-20 12:05:00,50.8,50.84,50.73,50.74,15294.0,47.4528,47.4902,47.3874,47.3967,15294.0
2023-03-20 12:10:00,50.73,50.77,50.66,50.7,22980.0,47.3874,47.4248,47.322,47.3594,22980.0
2023-03-20 12:15:00,50.7,50.72,50.6,50.63,6000.0,47.3594,47.3781,47.266,47.294,6000.0
2023-03-20 12:20:00,50.63,50.69,50.63,50.68,4876.0,47.294,47.35,47.294,47.3407,4876.0
2023-03-20 12:25:00,50.69,50.7,50.62,50.63,9244.0,47.35,47.3594,47.2847,47.294,9244.0
2023-03-20 12:30:00,50.64,50.68,50.63,50.64,6206.0,47.3033,47.3407,47.294,47.3033,6206.0
2023-03-20 12:35:00,50.63,50.68,50.63,50.67,4377.0,47.294,47.3407,47.294,47.3314,4377.0
2023-03-20 12:40:00,50.68,50.69,50.63,50.66,4090.0,47.3407,47.35,47.294,47.322,4090.0
2023-03-20 12:45:00,50.66,50.7,50.64,50.69,5206.0,47.322,47.3594,47.3033,47.35,5206.0
2023-03-20 12:50:00,50.7,50.75,50.7,50.74,7946.0,47.3594,47.4061,47.3594,47.3967,7946.0
2023-03-20 12:55:00,50.74,50.78,50.73,50.74,8676.0,47.3967,47.4341,47.3874,47.3967,8676.0
2023-03-20 13:00:00,50.73,50.74,50.7,50.72,5545.0,47.3874,47.3967,47.3594,47.3781,5545.0
2023-03-20 13:05:00,50.72,50.81,50.72,50.76,11929.0,47.3781,47.4621,47.3781,47.4154,11929.0
2023-03-20 13:10:00,50.76,50.81,50.76,50.8,1900.0,47.4154,47.4621,47.4154,47.4528,1900.0
2023-03-20 13:15:00,50.81,50.83,50.78,50.79,8399.0,47.4621,47.4808,47.4341,47.4435,8399.0
2023-03-20 13:20:00,50.8,50.84,50.8,50.84,5387.0,47.4528,47.4902,47.4528,47.4902,5387.0
2023-03-20 13:25:00,50.84,50.84,50.8,50.81,5400.0,47.4902,47.4902,47.4528,47.4621,5400.0
2023-03-20 13:30:00,50.81,50.85,50.81,50.82,5801.0,47.4621,47.4995,47.4621,47.4715,5801.0
2023-03-20 13:35:00,50.81,50.83,50.8,50.83,6400.0,47.4621,47.4808,47.4528,47.4808,6400.0
2023-03-20 13:40:00,50.84,50.89,50.84,50.86,7664.0,47.4902,47.5369,47.4902,47.5088,7664.0
2023-03-20 13:45:00,50.86,50.86,50.81,50.83,3900.0,47.5088,47.5088,47.4621,47.4808,3900.0
2023-03-20 13:50:00,50.83,50.83,50.78,50.78,4106.0,47.4808,47.4808,47.4341,47.4341,4106.0
2023-03-20 13:55:00,50.79,50.84,50.79,50.82,3425.0,47.4435,47.4902,47.4435,47.4715,3425.0
2023-03-20 14:00:00,50.83,50.86,50.8,50.82,6634.0,47.4808,47.5088,47.4528,47.4715,6634.0
2023-03-20 14:05:00,50.83,50.84,50.8,50.82,5271.0,47.4808,47.4902,47.4528,47.4715,5271.0
2023-03-20 14:10:00,50.82,50.88,50.81,50.88,6176.0,47.4715,47.5275,47.4621,47.5275,6176.0
2023-03-20 14:15:00,50.88,50.9,50.83,50.89,10275.0,47.5275,47.5462,47.4808,47.5369,10275.0
2023-03-20 14:20:00,50.88,50.93,50.88,50.93,5306.0,47.5275,47.5742,47.5275,47.5742,5306.0
2023-03-20 14:25:00,50.94,50.94,50.86,50.86,5210.0,47.5836,47.5836,47.5088,47.5088,5210.0
2023-03-20 14:30:00,50.85,50.88,50.82,50.84,8575.0,47.4995,47.5275,47.4715,47.4902,8575.0
2023-03-20 14:35:00,50.84,50.84,50.77,50.77,9673.0,47.4902,47.4902,47.4248,47.4248,9673.0
2023-03-20 14:40:00,50.75,50.77,50.73,50.73,7352.0,47.4061,47.4248,47.3874,47.3874,7352.0
2023-03-20 14:45:00,50.73,50.84,50.73,50.84,7836.0,47.3874,47.4902,47.3874,47.4902,7836.0
2023-03-20 14:50:00,50.83,50.91,50.82,50.83,7979.0,47.4808,47.5555,47.4715,47.4808,7979.0
2023-03-20 14:55:00,50.85,50.87,50.81,50.83,8560.0,47.4995,47.5182,47.4621,47.4808,8560.0
2023-03-20 15:00:00,50.83,50.86,50.81,50.84,7124.0,47.4808,47.5088,47.4621,47.4902,7124.0
2023-03-20 15:05:00,50.85,50.87,50.81,50.81,9670.0,47.4995,47.5182,47.4621,47.4621,9670.0
2023-03-20 15:10:00,50.8,50.89,50.8,50.88,7797.0,47.4528,47.5369,47.4528,47.5275,7797.0
2023-03-20 15:15:00,50.88,50.91,50.85,50.91,8963.0,47.5275,47.5555,47.4995,47.5555,8963.0
2023-03-20 15:20:00,50.91,50.92,50.84,50.91,11541.0,47.5555,47.5649,47.4902,47.5555,11541.0
2023-03-20 15:25:00,50.91,50.95,50.91,50.93,13570.0,47.5555,47.5929,47.5555,47.5742,13570.0
2023-03-20 15:30:00,50.92,50.98,50.91,50.94,20319.0,47.5649,47.6209,47.5555,47.5836,20319.0
2023-03-20 15:35:00,50.95,50.97,50.92,50.95,12682.0,47.5929,47.6116,47.5649,47.5929,12682.0
2023-03-20 15:40:00,50.94,50.98,50.94,50.95,21683.0,47.5836,47.6209,47.5836,47.5929,21683.0
2023-03-20 15:45:00,50.94,50.97,50.91,50.95,25988.0,47.5836,47.6116,47.5555,47.5929,25988.0
2023-03-20 15:50:00,50.95,51.03,50.91,50.91,55975.0,47.5929,47.6676,47.5555,47.5555,55975.0
2023-03-20 15:55:00,50.91,50.97,50.91,50.93,62269.0,47.5555,47.6116,47.5555,47.5742,62269.0
2023-03-21 09:30:00,51.2,51.33,51.13,51.25,30757.0,47.8264,47.9479,47.7611,47.8731,30757.0
2023-03-21 09:35:00,51.24,51.25,51.18,51.18,10839.0,47.8638,47.8731,47.8078,47.8078,10839.0
2023-03-21 09:40:00,51.19,51.19,51.09,51.1,5866.0,47.8171,47.8171,47.7237,47.733,5866.0
2023-03-21 09:45:00,51.11,51.2,51.08,51.11,9632.0,47.7424,47.8264,47.7143,47.7424,9632.0
2023-03-21 09:50:00,51.12,51.14,50.97,50.97,7795.0,47.7517,47.7704,47.6116,47.6116,7795.0
2023-03-21 09:55:00,50.98,51.09,50.98,51.06,7411.0,47.6209,47.7237,47.6209,47.6957,7411.0
2023-03-21 10:00:00,51.06,51.12,50.96,50.99,20392.0,47.6957,47.7517,47.6023,47.6303,20392.0
2023-03-21 10:05:00,51.01,51.01,50.92,50.94,13348.0,47.649,47.649,47.5649,47.5836,13348.0
2023-03-21 10:10:00,50.93,50.98,50.9,50.91,9627.0,47.5742,47.6209,47.5462,47.5555,9627.0
2023-03-21 10:15:00,50.9,50.9,50.82,50.86,14674.0,47.5462,47.5462,47.4715,47.5088,14674.0
2023-03-21 10:20:00,50.85,50.93,50.83,50.86,7959.0,47.4995,47.5742,47.4808,47.5088,7959.0
2023-03-21 10:25:00,50.87,50.87,50.82,50.84,5900.0,47.5182,47.5182,47.4715,47.4902,5900.0
2023-03-21 10:30:00,50.84,50.85,50.77,50.8,10994.0,47.4902,47.4995,47.4248,47.4528,10994.0
2023-03-21 10:35:00,50.81,50.87,50.8,50.82,8517.0,47.4621,47.5182,47.4528,47.4715,8517.0
2023-03-21 10:40:00,50.82,50.83,50.73,50.75,11040.0,47.4715,47.4808,47.3874,47.4061,11040.0
2023-03-21 10:45:00,50.76,50.8,50.74,50.78,9937.0,47.4154,47.4528,47.3967,47.4341,9937.0
2023-03-21 10:50:00,50.78,50.78,50.63,50.64,13496.0,47.4341,47.4341,47.294,47.3033,13496.0
2023-03-21 10:55:00,50.64,50.74,50.63,50.73,6762.0,47.3033,47.3967,47.294,47.3874,6762.0
2023-03-21 11:00:00,50.73,50.73,50.69,50.69,6639.0,47.3874,47.3874,47.35,47.35,6639.0
2023-03-21 11:05:00,50.71,50.75,50.67,50.75,7425.0,47.3687,47.4061,47.3314,47.4061,7425.0
2023-03-21 11:10:00,50.74,50.75,50.72,50.74,9339.0,47.3967,47.4061,47.3781,47.3967,9339.0
2023-03-21 11:15:00,50.74,50.74,50.68,50.7,9754.0,47.3967,47.3967,47.3407,47.3594,9754.0
2023-03-21 11:20:00,50.7,50.7,50.64,50.65,5545.0,47.3594,47.3594,47.3033,47.3127,5545.0
2023-03-21 11:25:00,50.66,50.67,50.48,50.5,17769.0,47.322,47.3314,47.1539,47.1726,17769.0
2023-03-21 11:30:00,50.5,50.62,50.49,50.49,16536.0,47.1726,47.2847,47.1632,47.1632,16536.0
2023-03-21 11:35:00,50.48,50.51,50.44,50.45,12969.0,47.1539,47.1819,47.1165,47.1259,12969.0
2023-03-21 11:40:00,50.45,50.51,50.41,50.46,12429.0,47.1259,47.1819,47.0885,47.1352,12429.0
2023-03-21 11:45:00,50.45,50.48,50.41,50.42,6559.0,47.1259,47.1539,47.0885,47.0978,6559.0
2023-03-21 11:50:00,50.43,50.52,50.42,50.51,12452.0,47.1072,47.1912,47.0978,47.1819,12452.0
2023-03-21 11:55:00,50.48,50.48,50.44,50.45,6045.0,47.1539,47.1539,47.1165,47.1259,6045.0
2023-03-21 12:00:00,50.46,50.49,50.43,50.48,5391.0,47.1352,47.1632,47.1072,47.1539,5391.0
2023-03-21 12:05:00,50.49,50.52,50.47,50.49,9345.0,47.1632,47.1912,47.1445,47.1632,9345.0
2023-03-21 12:10:00,50.5,50.57,50.5,50.52,6591.0,47.1726,47.238,47.1726,47.1912,6591.0
2023-03-21 12:15:00,50.52,50.54,50.52,50.53,1096.0,47.1912,47.2099,47.1912,47.2006,1096.0
2023-03-21 12:20:00,50.52,50.56,50.51,50.53,4679.0,47.1912,47.2286,47.1819,47.2006,4679.0
2023-03-21 12:25:00,50.53,50.57,50.53,50.56,4635.0,47.2006,47.238,47.2006,47.2286,4635.0
2023-03-21 12:30:00,50.56,50.57,50.54,50.54,5319.0,47.2286,47.238,47.2099,47.2099,5319.0
2023-03-21 12:35:00,50.53,50.54,50.47,50.47,6355.0,47.2006,47.2099,47.1445,47.1445,6355.0
2023-03-21 12:40:00,50.46,50.49,50.44,50.45,5572.0,47.1352,47.1632,47.1165,47.1259,5572.0
2023-03-21 12:45:00,50.45,50.51,50.45,50.51,3863.0,47.1259,47.1819,47.1259,47.1819,3863.0
2023-03-21 12:50:00,50.52,50.55,50.51,50.51,8325.0,47.1912,47.2193,47.1819,47.1819,8325.0
2023-03-21 12:55:00,50.5,50.5,50.42,50.42,7519.0,47.1726,47.1726,47.0978,47.0978,7519.0
2023-03-21 13:00:00,50.42,50.43,50.35,50.38,10263.0,47.0978,47.1072,47.0324,47.0605,10263.0
2023-03-21 13:05:00,50.38,50.38,50.34,50.34,5194.0,47.0605,47.0605,47.0231,47.0231,5194.0
2023-03-21 13:10:00,50.34,50.38,50.34,50.35,3884.0,47.0231,47.0605,47.0231,47.0324,3884.0
2023-03-21 13:15:00,50.35,50.47,50.35,50.46,8514.0,47.0324,47.1445,47.0324,47.1352,8514.0
2023-03-21 13:20:00,50.48,50.51,50.48,50.5,2602.0,47.1539,47.1819,47.1539,47.1726,2602.0
2023-03-21 13:25:00,50.5,50.54,50.5,50.54,3173.0,47.1726,47.2099,47.1726,47.2099,3173.0
2023-03-21 13:30:00,50.55,50.56,50.51,50.52,5207.0,47.2193,47.2286,47.1819,47.1912,5207.0
2023-03-21 13:35:00,50.52,50.53,50.49,50.49,5310.0,47.1912,47.2006,47.1632,47.1632,5310.0
2023-03-21 13:40:00,50.49,50.51,50.48,50.49,8102.0,47.1632,47.1819,47.1539,47.1632,8102.0
2023-03-21 13:45:00,50.48,50.48,50.42,50.45,5848.0,47.1539,47.1539,47.0978,47.1259,5848.0
2023-03-21 13:50:00,50.44,50.44,50.4,50.41,7930.0,47.1165,47.1165,47.0792,47.0885,7930.0
2023-03-21 13:55:00,50.41,50.41,50.38,50.39,4939.0,47.0885,47.0885,47.0605,47.0698,4939.0
2023-03-21 14:00:00,50.38,50.47,50.38,50.46,7102.0,47.0605,47.1445,47.0605,47.1352,7102.0
2023-03-21 14:05:00,50.47,50.48,50.43,50.43,7721.0,47.1445,47.1539,47.1072,47.1072,7721.0
2023-03-21 14:10:00,50.42,50.45,50.42,50.44,6056.0,47.0978,47.1259,47.0978,47.1165,6056.0
2023-03-21 14:15:00,50.44,50.5,50.44,50.45,6010.0,47.1165,47.1726,47.1165,47.1259,6010.0
2023-03-21 14:20:00,50.47,50.52,50.47,50.5,5753.0,47.1445,47.1912,47.1445,47.1726,5753.0
2023-03-21 14:25:00,50.49,50.54,50.48,50.5,5959.0,47.1632,47.2099,47.1539,47.1726,5959.0
2023-03-21 14:30:00,50.51,50.55,50.51,50.53,6223.0,47.1819,47.2193,47.1819,47.2006,6223.0
2023-03-21 14:35:00,50.53,50.54,50.49,50.5,7306.0,47.2006,47.2099,47.1632,47.1726,7306.0
2023-03-21 14:40:00,50.51,50.58,50.51,50.57,8451.0,47.1819,47.2473,47.1819,47.238,8451.0
2023-03-21 14:45:00,50.58,50.64,50.58,50.59,15983.0,47.2473,47.3033,47.2473,47.2566,15983.0
2023-03-21 14:50:00,50.6,50.6,50.58,50.6,4987.0,47.266,47.266,47.2473,47.266,4987.0
2023-03-21 14:55:00,50.6,50.64,50.58,50.62,7870.0,47.266,47.3033,47.2473,47.2847,7870.0
2023-03-21 15:00:00,50.62,50.71,50.62,50.7,11473.0,47.2847,47.3687,47.2847,47.3594,11473.0
2023-03-21 15:05:00,50.7,50.7,50.66,50.67,6851.0,47.3594,47.3594,47.322,47.3314,6851.0
2023-03-21 15:10:00,50.68,50.71,50.67,50.67,11011.0,47.3407,47.3687,47.3314,47.3314,11011.0
2023-03-21 15:15:00,50.67,50.75,50.67,50.75,11456.0,47.3314,47.4061,47.3314,47.4061,11456.0
2023-03-21 15:20:00,50.75,50.79,50.73,50.74,17971.0,47.4061,47.4435,47.3874,47.3967,17971.0
2023-03-21 15:25:00,50.73,50.75,50.71,50.74,8292.0,47.3874,47.4061,47.3687,47.3967,8292.0
2023-03-21 15:30:00,50.74,50.75,50.71,50.71,14734.0,47.3967,47.4061,47.3687,47.3687,14734.0
2023-03-21 15:35:00,50.72,50.77,50.72,50.77,19849.0,47.3781,47.4248,47.3781,47.4248,19849.0
2023-03-21 15:40:00,50.77,50.82,50.73,50.82,22521.0,47.4248,47.4715,47.3874,47.4715,22521.0
2023-03-21 15:45:00,50.82,50.83,50.76,50.76,26921.0,47.4715,47.4808,47.4154,47.4154,26921.0
2023-03-21 15:50:00,50.76,50.77,50.65,50.66,45723.0,47.4154,47.4248,47.3127,47.322,45723.0
2023-03-21 15:55:00,50.67,50.69,50.59,50.67,62947.0,47.3314,47.35,47.2566,47.3314,62947.0
2023-03-22 09:30:00,50.7,50.74,50.55,50.57,14596.0,47.3594,47.3967,47.2193,47.238,14596.0
2023-03-22 09:35:00,50.58,50.63,50.52,50.59,6732.0,47.2473,47.294,47.1912,47.2566,6732.0
2023-03-22 09:40:00,50.6,50.62,50.48,50.5,9442.0,47.266,47.2847,47.1539,47.1726,9442.0
2023-03-22 09:45:00,50.5,50.58,50.5,50.51,7457.0,47.1726,47.2473,47.1726,47.1819,7457.0
2023-03-22 09:50:00,50.52,50.6,50.51,50.52,4600.0,47.1912,47.266,47.1819,47.1912,4600.0
2023-03-22 09:55:00,50.51,50.51,50.44,50.47,12960.0,47.1819,47.1819,47.1165,47.1445,12960.0
2023-03-22 10:00:00,50.48,50.5,50.43,50.47,6857.0,47.1539,47.1726,47.1072,47.1445,6857.0
2023-03-22 10:05:00,50.5,50.5,50.43,50.47,7499.0,47.1726,47.1726,47.1072,47.1445,7499.0
2023-03-22 10:10:00,50.47,50.49,50.45,50.45,5260.0,47.1445,47.1632,47.1259,47.1259,5260.0
2023-03-22 10:15:00,50.43,50.53,50.43,50.51,6237.0,47.1072,47.2006,47.1072,47.1819,6237.0
2023-03-22 10:20:00,50.51,50.54,50.5,50.5,4900.0,47.1819,47.2099,47.1726,47.1726,4900.0
2023-03-22 10:25:00,50.5,50.61,50.49,50.61,8804.0,47.1726,47.2753,47.1632,47.2753,8804.0
2023-03-22 10:30:00,50.61,50.62,50.54,50.56,6997.0,47.2753,47.2847,47.2099,47.2286,6997.0
2023-03-22 10:35:00,50.56,50.56,50.54,50.54,6300.0,47.2286,47.2286,47.2099,47.2099,6300.0
2023-03-22 10:40:00,50.55,50.58,50.52,50.55,4150.0,47.2193,47.2473,47.1912,47.2193,4150.0
2023-03-22 10:45:00,50.54,50.59,50.54,50.57,5800.0,47.2099,47.2566,47.2099,47.238,5800.0
2023-03-22 10:50:00,50.58,50.63,50.58,50.59,4444.0,47.2473,47.294,47.2473,47.2566,4444.0
2023-03-22 10:55:00,50.58,50.58,50.51,50.53,7217.0,47.2473,47.2473,47.1819,47.2006,7217.0
2023-03-22 11:00:00,50.52,50.52,50.44,50.44,8890.0,47.1912,47.1912,47.1165,47.1165,8890.0
2023-03-22 11:05:00,50.44,50.51,50.43,50.46,7562.0,47.1165,47.1819,47.1072,47.1352,7562.0
2023-03-22 11:10:00,50.45,50.48,50.39,50.43,8895.0,47.1259,47.1539,47.0698,47.1072,8895.0
2023-03-22 11:15:00,50.44,50.46,50.44,50.44,3114.0,47.1165,47.1352,47.1165,47.1165,3114.0
2023-03-22 11:20:00,50.44,50.49,50.44,50.48,4495.0,47.1165,47.1632,47.1165,47.1539,4495.0
2023-03-22 11:25:00,50.48,50.5,50.47,50.49,7872.0,47.1539,47.1726,47.1445,47.1632,7872.0
2023-03-22 11:30:00,50.49,50.5,50.47,50.48,5623.0,47.1632,47.1726,47.1445,47.1539,5623.0
2023-03-22 11:35:00,50.48,50.49,50.44,50.45,3975.0,47.1539,47.1632,47.1165,47.1259,3975.0
2023-03-22 11:40:00,50.44,50.45,50.42,50.42,6512.0,47.1165,47.1259,47.0978,47.0978,6512.0
2023-03-22 11:45:00,50.42,50.45,50.39,50.39,8129.0,47.0978,47.1259,47.0698,47.0698,8129.0
2023-03-22 11:50:00,50.4,50.41,50.38,50.38,5839.0,47.0792,47.0885,47.0605,47.0605,5839.0
2023-03-22 11:55:00,50.37,50.38,50.35,50.35,8710.0,47.0511,47.0605,47.0324,47.0324,8710.0
2023-03-22 12:00:00,50.36,50.44,50.36,50.42,4672.0,47.0418,47.1165,47.0418,47.0978,4672.0
2023-03-22 12:05:00,50.43,50.44,50.39,50.4,7003.0,47.1072,47.1165,47.0698,47.0792,7003.0
2023-03-22 12:10:00,50.39,50.41,50.37,50.41,4905.0,47.0698,47.0885,47.0511,47.0885,4905.0
2023-03-22 12:15:00,50.42,50.42,50.37,50.38,5534.0,47.0978,47.0978,47.0511,47.0605,5534.0
2023-03-22 12:20:00,50.38,50.39,50.3,50.39,7774.0,47.0605,47.0698,46.9857,47.0698,7774.0
2023-03-22 12:25:00,50.41,50.42,50.34,50.34,6298.0,47.0885,47.0978,47.0231,47.0231,6298.0
2023-03-22 12:30:00,50.34,50.35,50.33,50.34,3060.0,47.0231,47.0324,47.0138,47.0231,3060.0
2023-03-22 12:35:00,50.37,50.37,50.31,50.31,5588.0,47.0511,47.0511,46.9951,46.9951,5588.0
2023-03-22 12:40:00,50.32,50.32,50.26,50.26,6178.0,47.0044,47.0044,46.9484,46.9484,6178.0
2023-03-22 12:45:00,50.26,50.29,50.23,50.29,6706.0,46.9484,46.9764,46.9204,46.9764,6706.0
2023-03-22 12:50:00,50.28,50.28,50.24,50.24,4999.0,46.9671,46.9671,46.9297,46.9297,4999.0
2023-03-22 12:55:00,50.23,50.24,50.21,50.21,3100.0,46.9204,46.9297,46.9017,46.9017,3100.0
2023-03-22 13:00:00,50.22,50.22,50.14,50.16,19513.0,46.911,46.911,46.8363,46.855,19513.0
2023-03-22 13:05:00,50.15,50.18,50.09,50.1,14054.0,46.8456,46.8736,46.7896,46.7989,14054.0
2023-03-22 13:10:00,50.1,50.2,50.1,50.16,42779.0,46.7989,46.8923,46.7989,46.855,42779.0
2023-03-22 13:15:00,50.16,50.22,50.15,50.22,10599.0,46.855,46.911,46.8456,46.911,10599.0
2023-03-22 13:20:00,50.24,50.24,50.16,50.16,18101.0,46.9297,46.9297,46.855,46.855,18101.0
2023-03-22 13:25:00,50.16,50.19,50.15,50.18,6136.0,46.855,46.883,46.8456,46.8736,6136.0
2023-03-22 13:30:00,50.19,50.2,50.15,50.15,9379.0,46.883,46.8923,46.8456,46.8456,9379.0
2023-03-22 13:35:00,50.15,50.15,50.07,50.08,13564.0,46.8456,46.8456,46.7709,46.7802,13564.0
2023-03-22 13:40:00,50.08,50.16,50.06,50.08,31740.0,46.7802,46.855,46.7616,46.7802,31740.0
2023-03-22 13:45:00,50.07,50.12,50.07,50.12,3725.0,46.7709,46.8176,46.7709,46.8176,3725.0
2023-03-22 13:50:00,50.11,50.11,50.03,50.04,6475.0,46.8083,46.8083,46.7335,46.7429,6475.0
2023-03-22 13:55:00,50.06,50.13,50.06,50.06,10999.0,46.7616,46.8269,46.7616,46.7616,10999.0
2023-03-22 14:00:00,50.06,50.34,50.06,50.3,36046.0,46.7616,47.0231,46.7616,46.9857,36046.0
2023-03-22 14:05:00,50.37,50.52,50.27,50.27,18088.0,47.0511,47.1912,46.9577,46.9577,18088.0
2023-03-22 14:10:00,50.29,50.3,50.08,50.19,36041.0,46.9764,46.9857,46.7802,46.883,36041.0
2023-03-22 14:15:00,50.19,50.26,50.15,50.25,12579.0,46.883,46.9484,46.8456,46.939,12579.0
2023-03-22 14:20:00,50.25,50.25,50.16,50.18,5913.0,46.939,46.939,46.855,46.8736,5913.0
2023-03-22 14:25:00,50.18,50.27,50.18,50.25,5100.0,46.8736,46.9577,46.8736,46.939,5100.0
2023-03-22 14:30:00,50.26,50.33,50.16,50.19,13769.0,46.9484,47.0138,46.855,46.883,13769.0
2023-03-22 14:35:00,50.18,50.28,50.0,50.24,22745.0,46.8736,46.9671,46.7055,46.9297,22745.0
2023-03-22 14:40:00,50.26,50.44,50.26,50.31,32549.0,46.9484,47.1165,46.9484,46.9951,32549.0
2023-03-22 14:45:00,50.32,50.46,50.27,50.43,79285.0,47.0044,47.1352,46.9577,47.1072,79285.0
2023-03-22 14:50:00,50.44,50.51,50.28,50.29,35635.0,47.1165,47.1819,46.9671,46.9764,35635.0
2023-03-22 14:55:00,50.3,50.31,50.08,50.09,18545.0,46.9857,46.9951,46.7802,46.7896,18545.0
2023-03-22 15:00:00,50.08,50.11,49.91,49.92,31406.0,46.7802,46.8083,46.6214,46.6308,31406.0
2023-03-22 15:05:00,49.91,49.94,49.7,49.82,26262.0,46.6214,46.6495,46.4253,46.5374,26262.0
2023-03-22 15:10:00,49.84,49.95,49.78,49.94,17529.0,46.556,46.6588,46.5,46.6495,17529.0
2023-03-22 15:15:00,49.95,50.09,49.95,50.02,19394.0,46.6588,46.7896,46.6588,46.7242,19394.0
2023-03-22 15:20:00,50.02,50.27,50.0,50.15,29842.0,46.7242,46.9577,46.7055,46.8456,29842.0
2023-03-22 15:25:00,50.15,50.18,50.07,50.16,12333.0,46.8456,46.8736,46.7709,46.855,12333.0
2023-03-22 15:30:00,50.16,50.19,49.99,50.02,20322.0,46.855,46.883,46.6962,46.7242,20322.0
2023-03-22 15:35:00,50.02,50.05,49.93,49.98,23783.0,46.7242,46.7522,46.6401,46.6868,23783.0
2023-03-22 15:40:00,50.01,50.04,49.93,49.93,31091.0,46.7148,46.7429,46.6401,46.6401,31091.0
2023-03-22 15:45:00,49.92,49.92,49.73,49.76,26461.0,46.6308,46.6308,46.4533,46.4813,26461.0
2023-03-22 15:50:00,49.76,49.8,49.6,49.64,58123.0,46.4813,46.5187,46.3319,46.3692,58123.0
2023-03-22 15:55:00,49.64,49.65,49.43,49.43,84730.0,46.3692,46.3786,46.1731,46.1731,84730.0
2023-03-23 09:30:00,49.68,49.84,49.67,49.71,15400.0,46.4066,46.556,46.3973,46.4346,15400.0
2023-03-23 09:35:00,49.71,49.77,49.67,49.74,15336.0,46.4346,46.4907,46.3973,46.4626,15336.0
2023-03-23 09:40:00,49.74,49.77,49.66,49.7,14387.0,46.4626,46.4907,46.3879,46.4253,14387.0
2023-03-23 09:45:00,49.71,49.73,49.64,49.68,13015.0,46.4346,46.4533,46.3692,46.4066,13015.0
2023-03-23 09:50:00,49.69,49.75,49.67,49.72,9617.0,46.4159,46.472,46.3973,46.444,9617.0
2023-03-23 09:55:00,49.72,49.8,49.72,49.77,9672.0,46.444,46.5187,46.444,46.4907,9672.0
2023-03-23 10:00:00,49.79,49.89,49.74,49.76,15456.0,46.5093,46.6028,46.4626,46.4813,15456.0
2023-03-23 10:05:00,49.75,49.79,49.73,49.77,9074.0,46.472,46.5093,46.4533,46.4907,9074.0
2023-03-23 10:10:00,49.78,49.89,49.78,49.89,8577.0,46.5,46.6028,46.5,46.6028,8577.0
2023-03-23 10:15:00,49.87,49.9,49.85,49.85,10891.0,46.5841,46.6121,46.5654,46.5654,10891.0
2023-03-23 10:20:00,49.84,49.86,49.8,49.83,8062.0,46.556,46.5747,46.5187,46.5467,8062.0
2023-03-23 10:25:00,49.84,49.88,49.81,49.81,8799.0,46.556,46.5934,46.528,46.528,8799.0
2023-03-23 10:30:00,49.81,49.81,49.76,49.78,6430.0,46.528,46.528,46.4813,46.5,6430.0
2023-03-23 10:35:00,49.79,49.84,49.78,49.84,7905.0,46.5093,46.556,46.5,46.556,7905.0
2023-03-23 10:40:00,49.84,49.88,49.83,49.88,7062.0,46.556,46.5934,46.5467,46.5934,7062.0
2023-03-23 10:45:00,49.88,49.91,49.88,49.89,27995.0,46.5934,46.6214,46.5934,46.6028,27995.0
2023-03-23 10:50:00,49.88,50.04,49.88,50.01,22185.0,46.5934,46.7429,46.5934,46.7148,22185.0
2023-03-23 10:55:00,50.01,50.03,49.99,50.02,10551.0,46.7148,46.7335,46.6962,46.7242,10551.0
2023-03-23 11:00:00,50.02,50.16,50.02,50.12,10381.0,46.7242,46.855,46.7242,46.8176,10381.0
2023-03-23 11:05:00,50.13,50.21,50.13,50.18,6556.0,46.8269,46.9017,46.8269,46.8736,6556.0
2023-03-23 11:10:00,50.19,50.19,50.13,50.13,5248.0,46.883,46.883,46.8269,46.8269,5248.0
2023-03-23 11:15:00,50.12,50.12,50.04,50.04,6978.0,46.8176,46.8176,46.7429,46.7429,6978.0
2023-03-23 11:20:00,50.05,50.09,50.05,50.06,6751.0,46.7522,46.7896,46.7522,46.7616,6751.0
2023-03-23 11:25:00,50.06,50.06,50.01,50.03,6137.0,46.7616,46.7616,46.7148,46.7335,6137.0
2023-03-23 11:30:00,50.03,50.07,50.03,50.03,6100.0,46.7335,46.7709,46.7335,46.7335,6100.0
2023-03-23 11:35:00,50.04,50.1,50.04,50.1,4758.0,46.7429,46.7989,46.7429,46.7989,4758.0
2023-03-23 11:40:00,50.07,50.1,50.02,50.02,2226.0,46.7709,46.7989,46.7242,46.7242,2226.0
2023-03-23 11:45:00,50.02,50.11,50.01,50.08,6739.0,46.7242,46.8083,46.7148,46.7802,6739.0
2023-03-23 11:50:00,50.08,50.17,50.08,50.15,3900.0,46.7802,46.8643,46.7802,46.8456,3900.0
2023-03-23 11:55:00,50.13,50.18,50.11,50.17,5665.0,46.8269,46.8736,46.8083,46.8643,5665.0
2023-03-23 12:00:00,50.16,50.16,50.11,50.11,4406.0,46.855,46.855,46.8083,46.8083,4406.0
2023-03-23 12:05:00,50.12,50.17,50.11,50.15,5382.0,46.8176,46.8643,46.8083,46.8456,5382.0
2023-03-23 12:10:00,50.14,50.14,50.05,50.06,6231.0,46.8363,46.8363,46.7522,46.7616,6231.0
2023-03-23 12:15:00,50.03,50.13,50.02,50.12,15940.0,46.7335,46.8269,46.7242,46.8176,15940.0
2023-03-23 12:20:00,50.13,50.13,50.09,50.11,6615.0,46.8269,46.8269,46.7896,46.8083,6615.0
2023-03-23 12:25:00,50.12,50.2,50.12,50.16,7311.0,46.8176,46.8923,46.8176,46.855,7311.0
2023-03-23 12:30:00,50.17,50.22,50.15,50.21,8459.0,46.8643,46.911,46.8456,46.9017,8459.0
2023-03-23 12:35:00,50.2,50.22,50.17,50.2,5018.0,46.8923,46.911,46.8643,46.8923,5018.0
2023-03-23 12:40:00,50.19,50.23,50.14,50.22,12564.0,46.883,46.9204,46.8363,46.911,12564.0
2023-03-23 12:45:00,50.22,50.25,50.1,50.16,5824.0,46.911,46.939,46.7989,46.855,5824.0
2023-03-23 12:50:00,50.16,50.2,50.13,50.19,4000.0,46.855,46.8923,46.8269,46.883,4000.0
2023-03-23 12:55:00,50.18,50.21,50.16,50.21,8215.0,46.8736,46.9017,46.855,46.9017,8215.0
2023-03-23 13:00:00,50.2,50.2,50.15,50.18,3012.0,46.8923,46.8923,46.8456,46.8736,3012.0
2023-03-23 13:05:00,50.2,50.24,50.13,50.13,6556.0,46.8923,46.9297,46.8269,46.8269,6556.0
2023-03-23 13:10:00,50.15,50.15,50.06,50.11,7232.0,46.8456,46.8456,46.7616,46.8083,7232.0
2023-03-23 13:15:00,50.09,50.1,50.05,50.09,6024.0,46.7896,46.7989,46.7522,46.7896,6024.0
2023-03-23 13:20:00,50.1,50.2,50.1,50.16,6200.0,46.7989,46.8923,46.7989,46.855,6200.0
2023-03-23 13:25:00,50.15,50.17,50.06,50.11,11129.0,46.8456,46.8643,46.7616,46.8083,11129.0
2023-03-23 13:30:00,50.09,50.13,50.09,50.1,4150.0,46.7896,46.8269,46.7896,46.7989,4150.0
2023-03-23 13:35:00,50.09,50.19,50.09,50.15,6013.0,46.7896,46.883,46.7896,46.8456,6013.0
2023-03-23 13:40:00,50.14,50.23,50.14,50.21,6662.0,46.8363,46.9204,46.8363,46.9017,6662.0
2023-03-23 13:45:00,50.21,50.21,50.1,50.12,5403.0,46.9017,46.9017,46.7989,46.8176,5403.0
2023-03-23 13:50:00,50.12,50.12,50.03,50.05,3768.0,46.8176,46.8176,46.7335,46.7522,3768.0
2023-03-23 13:55:00,50.05,50.06,50.02,50.03,4335.0,46.7522,46.7616,46.7242,46.7335,4335.0
2023-03-23 14:00:00,50.03,50.1,50.0,50.01,8232.0,46.7335,46.7989,46.7055,46.7148,8232.0
2023-03-23 14:05:00,50.02,50.02,49.97,49.97,3130.0,46.7242,46.7242,46.6775,46.6775,3130.0
2023-03-23 14:10:00,49.99,50.01,49.98,50.0,3763.0,46.6962,46.7148,46.6868,46.7055,3763.0
2023-03-23 14:15:00,50.01,50.01,49.96,49.99,5663.0,46.7148,46.7148,46.6681,46.6962,5663.0
2023-03-23 14:20:00,49.95,49.95,49.89,49.9,4426.0,46.6588,46.6588,46.6028,46.6121,4426.0
2023-03-23 14:25:00,49.88,49.88,49.76,49.76,12074.0,46.5934,46.5934,46.4813,46.4813,12074.0
2023-03-23 14:30:00,49.77,49.79,49.71,49.73,7791.0,46.4907,46.5093,46.4346,46.4533,7791.0
2023-03-23 14:35:00,49.75,49.78,49.66,49.66,8601.0,46.472,46.5,46.3879,46.3879,8601.0
2023-03-23 14:40:00,49.66,49.66,49.52,49.52,7942.0,46.3879,46.3879,46.2571,46.2571,7942.0
2023-03-23 14:45:00,49.53,49.62,49.48,49.53,8372.0,46.2665,46.3505,46.2198,46.2665,8372.0
2023-03-23 14:50:00,49.52,49.53,49.44,49.44,6250.0,46.2571,46.2665,46.1824,46.1824,6250.0
2023-03-23 14:55:00,49.43,49.6,49.41,49.6,7635.0,46.1731,46.3319,46.1544,46.3319,7635.0
2023-03-23 15:00:00,49.61,49.85,49.61,49.7,30104.0,46.3412,46.5654,46.3412,46.4253,30104.0
2023-03-23 15:05:00,49.71,49.74,49.61,49.74,7525.0,46.4346,46.4626,46.3412,46.4626,7525.0
2023-03-23 15:10:00,49.76,49.78,49.67,49.68,10198.0,46.4813,46.5,46.3973,46.4066,10198.0
2023-03-23 15:15:00,49.72,49.76,49.55,49.55,14319.0,46.444,46.4813,46.2852,46.2852,14319.0
2023-03-23 15:20:00,49.55,49.56,49.42,49.55,36524.0,46.2852,46.2945,46.1637,46.2852,36524.0
2023-03-23 15:25:00,49.55,49.62,49.53,49.56,16990.0,46.2852,46.3505,46.2665,46.2945,16990.0
2023-03-23 15:30:00,49.56,49.6,49.5,49.6,15744.0,46.2945,46.3319,46.2385,46.3319,15744.0
2023-03-23 15:35:00,49.61,49.7,49.61,49.64,12998.0,46.3412,46.4253,46.3412,46.3692,12998.0
2023-03-23 15:40:00,49.63,49.7,49.61,49.69,19745.0,46.3599,46.4253,46.3412,46.4159,19745.0
2023-03-23 15:45:00,49.7,49.8,49.7,49.71,23198.0,46.4253,46.5187,46.4253,46.4346,23198.0
2023-03-23 15:50:00,49.71,49.87,49.71,49.78,59753.0,46.4346,46.5841,46.4346,46.5,59753.0
2023-03-23 15:55:00,49.77,49.78,49.69,49.7,56737.0,46.4907,46.5,46.4159,46.4253,56737.0
2023-03-24 09:30:00,49.83,50.02,49.73,49.76,29851.0,46.5467,46.7242,46.4533,46.4813,29851.0
2023-03-24 09:35:00,49.75,49.77,49.61,49.64,13842.0,46.472,46.4907,46.3412,46.3692,13842.0
2023-03-24 09:40:00,49.6,49.68,49.57,49.68,10868.0,46.3319,46.4066,46.3038,46.4066,10868.0
2023-03-24 09:45:00,49.68,49.73,49.58,49.62,15185.0,46.4066,46.4533,46.3132,46.3505,15185.0
2023-03-24 09:50:00,49.61,49.78,49.61,49.77,9351.0,46.3412,46.5,46.3412,46.4907,9351.0
2023-03-24 09:55:00,49.78,49.84,49.72,49.76,8749.0,46.5,46.556,46.444,46.4813,8749.0
2023-03-24 10:00:00,49.77,49.8,49.66,49.68,17104.0,46.4907,46.5187,46.3879,46.4066,17104.0
2023-03-24 10:05:00,49.68,49.73,49.6,49.61,11165.0,46.4066,46.4533,46.3319,46.3412,11165.0
2023-03-24 10:10:00,49.64,49.7,49.61,49.62,8380.0,46.3692,46.4253,46.3412,46.3505,8380.0
2023-03-24 10:15:00,49.62,49.62,49.54,49.57,12213.0,46.3505,46.3505,46.2758,46.3038,12213.0
2023-03-24 10:20:00,49.58,49.59,49.5,49.56,12519.0,46.3132,46.3225,46.2385,46.2945,12519.0
2023-03-24 10:25:00,49.57,49.81,49.57,49.79,16664.0,46.3038,46.528,46.3038,46.5093,16664.0
2023-03-24 10:30:00,49.79,49.85,49.75,49.8,8929.0,46.5093,46.5654,46.472,46.5187,8929.0
2023-03-24 10:35:00,49.81,49.82,49.72,49.74,7267.0,46.528,46.5374,46.444,46.4626,7267.0
2023-03-24 10:40:00,49.73,49.73,49.57,49.59,8763.0,46.4533,46.4533,46.3038,46.3225,8763.0
2023-03-24 10:45:00,49.6,49.69,49.57,49.63,11415.0,46.3319,46.4159,46.3038,46.3599,11415.0
2023-03-24 10:50:00,49.64,49.76,49.64,49.76,11756.0,46.3692,46.4813,46.3692,46.4813,11756.0
2023-03-24 10:55:00,49.76,49.82,49.73,49.82,12091.0,46.4813,46.5374,46.4533,46.5374,12091.0
2023-03-24 11:00:00,49.82,49.92,49.81,49.92,19159.0,46.5374,46.6308,46.528,46.6308,19159.0
2023-03-24 11:05:00,49.94,49.95,49.8,49.8,18835.0,46.6495,46.6588,46.5187,46.5187,18835.0
2023-03-24 11:10:00,49.8,49.83,49.72,49.8,13185.0,46.5187,46.5467,46.444,46.5187,13185.0
2023-03-24 11:15:00,49.8,49.84,49.79,49.84,16532.0,46.5187,46.556,46.5093,46.556,16532.0
2023-03-24 11:20:00,49.86,49.91,49.84,49.85,12134.0,46.5747,46.6214,46.556,46.5654,12134.0
2023-03-24 11:25:00,49.87,49.9,49.87,49.89,7975.0,46.5841,46.6121,46.5841,46.6028,7975.0
2023-03-24 11:30:00,49.88,49.91,49.84,49.89,11548.0,46.5934,46.6214,46.556,46.6028,11548.0
2023-03-24 11:35:00,49.9,49.92,49.86,49.86,10871.0,46.6121,46.6308,46.5747,46.5747,10871.0
2023-03-24 11:40:00,49.87,49.91,49.87,49.89,4805.0,46.5841,46.6214,46.5841,46.6028,4805.0
2023-03-24 11:45:00,49.89,50.11,49.89,50.07,16812.0,46.6028,46.8083,46.6028,46.7709,16812.0
2023-03-24 11:50:00,50.06,50.07,50.03,50.05,12828.0,46.7616,46.7709,46.7335,46.7522,12828.0
2023-03-24 11:55:00,50.04,50.11,50.01,50.08,10708.0,46.7429,46.8083,46.7148,46.7802,10708.0
2023-03-24 12:00:00,50.08,50.19,50.04,50.1,15872.0,46.7802,46.883,46.7429,46.7989,15872.0
2023-03-24 12:05:00,50.1,50.1,49.99,49.99,6779.0,46.7989,46.7989,46.6962,46.6962,6779.0
2023-03-24 12:10:00,49.99,50.0,49.93,49.94,4799.0,46.6962,46.7055,46.6401,46.6495,4799.0
2023-03-24 12:15:00,49.93,49.95,49.79,49.79,7908.0,46.6401,46.6588,46.5093,46.5093,7908.0
2023-03-24 12:20:00,49.8,49.83,49.76,49.79,8087.0,46.5187,46.5467,46.4813,46.5093,8087.0
2023-03-24 12:25:00,49.8,49.86,49.76,49.86,8702.0,46.5187,46.5747,46.4813,46.5747,8702.0
2023-03-24 12:30:00,49.88,49.92,49.86,49.9,9123.0,46.5934,46.6308,46.5747,46.6121,9123.0
2023-03-24 12:35:00,49.93,50.06,49.93,50.03,11599.0,46.6401,46.7616,46.6401,46.7335,11599.0
2023-03-24 12:40:00,50.04,50.13,50.03,50.11,8934.0,46.7429,46.8269,46.7335,46.8083,8934.0
2023-03-24 12:45:00,50.16,50.26,50.16,50.23,11704.0,46.855,46.9484,46.855,46.9204,11704.0
2023-03-24 12:50:00,50.23,50.24,50.2,50.23,6284.0,46.9204,46.9297,46.8923,46.9204,6284.0
2023-03-24 12:55:00,50.24,50.28,50.24,50.25,13814.0,46.9297,46.9671,46.9297,46.939,13814.0
2023-03-24 13:00:00,50.28,50.3,50.24,50.28,10852.0,46.9671,46.9857,46.9297,46.9671,10852.0
2023-03-24 13:05:00,50.27,50.29,50.23,50.26,17837.0,46.9577,46.9764,46.9204,46.9484,17837.0
2023-03-24 13:10:00,50.25,50.32,50.25,50.3,8056.0,46.939,47.0044,46.939,46.9857,8056.0
2023-03-24 13:15:00,50.31,50.32,50.24,50.26,7484.0,46.9951,47.0044,46.9297,46.9484,7484.0
2023-03-24 13:20:00,50.27,50.35,50.27,50.34,12722.0,46.9577,47.0324,46.9577,47.0231,12722.0
2023-03-24 13:25:00,50.36,50.48,50.34,50.34,21187.0,47.0418,47.1539,47.0231,47.0231,21187.0
2023-03-24 13:30:00,50.34,50.38,50.26,50.34,19760.0,47.0231,47.0605,46.9484,47.0231,19760.0
2023-03-24 13:35:00,50.33,50.43,50.33,50.42,8372.0,47.0138,47.1072,47.0138,47.0978,8372.0
2023-03-24 13:40:00,50.43,50.46,50.37,50.38,8852.0,47.1072,47.1352,47.0511,47.0605,8852.0
2023-03-24 13:45:00,50.36,50.36,50.26,50.29,5572.0,47.0418,47.0418,46.9484,46.9764,5572.0
2023-03-24 13:50:00,50.28,50.28,50.25,50.26,5083.0,46.9671,46.9671,46.939,46.9484,5083.0
2023-03-24 13:55:00,50.25,50.28,50.23,50.27,2911.0,46.939,46.9671,46.9204,46.9577,2911.0
2023-03-24 14:00:00,50.27,50.31,50.27,50.29,6987.0,46.9577,46.9951,46.9577,46.9764,6987.0
2023-03-24 14:05:00,50.3,50.33,50.26,50.31,5821.0,46.9857,47.0138,46.9484,46.9951,5821.0
2023-03-24 14:10:00,50.3,50.33,50.3,50.33,4024.0,46.9857,47.0138,46.9857,47.0138,4024.0
2023-03-24 14:15:00,50.33,50.35,50.28,50.31,5596.0,47.0138,47.0324,46.9671,46.9951,5596.0
2023-03-24 14:20:00,50.32,50.34,50.28,50.28,8330.0,47.0044,47.0231,46.9671,46.9671,8330.0
2023-03-24 14:25:00,50.29,50.31,50.26,50.29,8681.0,46.9764,46.9951,46.9484,46.9764,8681.0
2023-03-24 14:30:00,50.32,50.36,50.28,50.34,7684.0,47.0044,47.0418,46.9671,47.0231,7684.0
2023-03-24 14:35:00,50.32,50.34,50.3,50.33,8156.0,47.0044,47.0231,46.9857,47.0138,8156.0
2023-03-24 14:40:00,50.32,50.34,50.31,50.34,4871.0,47.0044,47.0231,46.9951,47.0231,4871.0
2023-03-24 14:45:00,50.35,50.36,50.31,50.33,9963.0,47.0324,47.0418,46.9951,47.0138,9963.0
2023-03-24 14:50:00,50.32,50.33,50.29,50.32,3916.0,47.0044,47.0138,46.9764,47.0044,3916.0
2023-03-24 14:55:00,50.32,50.37,50.32,50.36,8974.0,47.0044,47.0511,47.0044,47.0418,8974.0
2023-03-24 15:00:00,50.36,50.37,50.31,50.33,7965.0,47.0418,47.0511,46.9951,47.0138,7965.0
2023-03-24 15:05:00,50.3,50.33,50.29,50.31,4176.0,46.9857,47.0138,46.9764,46.9951,4176.0
2023-03-24 15:10:00,50.31,50.34,50.3,50.33,3068.0,46.9951,47.0231,46.9857,47.0138,3068.0
2023-03-24 15:15:00,50.32,50.45,50.32,50.44,13394.0,47.0044,47.1259,47.0044,47.1165,13394.0
2023-03-24 15:20:00,50.44,50.54,50.44,50.5,21448.0,47.1165,47.2099,47.1165,47.1726,21448.0
2023-03-24 15:25:00,50.49,50.49,50.44,50.46,10252.0,47.1632,47.1632,47.1165,47.1352,10252.0
2023-03-24 15:30:00,50.46,50.52,50.44,50.48,14413.0,47.1352,47.1912,47.1165,47.1539,14413.0
2023-03-24 15:35:00,50.48,50.52,50.45,50.46,16436.0,47.1539,47.1912,47.1259,47.1352,16436.0
2023-03-24 15:40:00,50.47,50.48,50.45,50.45,9803.0,47.1445,47.1539,47.1259,47.1259,9803.0
2023-03-24 15:45:00,50.44,50.44,50.37,50.39,19983.0,47.1165,47.1165,47.0511,47.0698,19983.0
2023-03-24 15:50:00,50.39,50.42,50.37,50.41,34333.0,47.0698,47.0978,47.0511,47.0885,34333.0
2023-03-24 15:55:00,50.41,50.54,50.38,50.52,49351.0,47.0885,47.2099,47.0605,47.1912,49351.0
2023-03-27 09:30:00,50.7,50.95,50.69,50.95,19758.0,47.3594,47.5929,47.35,47.5929,19758.0
2023-03-27 09:35:00,50.95,50.95,50.79,50.79,6396.0,47.5929,47.5929,47.4435,47.4435,6396.0
2023-03-27 09:40:00,50.8,50.9,50.77,50.86,9993.0,47.4528,47.5462,47.4248,47.5088,9993.0
2023-03-27 09:45:00,50.88,50.94,50.87,50.87,9077.0,47.5275,47.5836,47.5182,47.5182,9077.0
2023-03-27 09:50:00,50.85,50.86,50.77,50.78,8610.0,47.4995,47.5088,47.4248,47.4341,8610.0
2023-03-27 09:55:00,50.8,50.84,50.74,50.79,6144.0,47.4528,47.4902,47.3967,47.4435,6144.0
2023-03-27 10:00:00,50.79,50.8,50.75,50.77,4315.0,47.4435,47.4528,47.4061,47.4248,4315.0
2023-03-27 10:05:00,50.79,50.84,50.74,50.83,9345.0,47.4435,47.4902,47.3967,47.4808,9345.0
2023-03-27 10:10:00,50.84,50.87,50.77,50.77,4000.0,47.4902,47.5182,47.4248,47.4248,4000.0
2023-03-27 10:15:00,50.77,50.82,50.68,50.75,4671.0,47.4248,47.4715,47.3407,47.4061,4671.0
2023-03-27 10:20:00,50.75,50.77,50.72,50.76,1540.0,47.4061,47.4248,47.3781,47.4154,1540.0
2023-03-27 10:25:00,50.73,50.78,50.73,50.78,4000.0,47.3874,47.4341,47.3874,47.4341,4000.0
2023-03-27 10:30:00,50.78,50.78,50.71,50.72,3409.0,47.4341,47.4341,47.3687,47.3781,3409.0
2023-03-27 10:35:00,50.72,50.75,50.69,50.74,4334.0,47.3781,47.4061,47.35,47.3967,4334.0
2023-03-27 10:40:00,50.74,50.74,50.7,50.7,5991.0,47.3967,47.3967,47.3594,47.3594,5991.0
2023-03-27 10:45:00,50.69,50.71,50.67,50.69,2116.0,47.35,47.3687,47.3314,47.35,2116.0
2023-03-27 10:50:00,50.69,50.72,50.69,50.71,3343.0,47.35,47.3781,47.35,47.3687,3343.0
2023-03-27 10:55:00,50.71,50.72,50.59,50.59,7376.0,47.3687,47.3781,47.2566,47.2566,7376.0
2023-03-27 11:00:00,50.6,50.62,50.56,50.56,4724.0,47.266,47.2847,47.2286,47.2286,4724.0
2023-03-27 11:05:00,50.56,50.6,50.54,50.58,6673.0,47.2286,47.266,47.2099,47.2473,6673.0
2023-03-27 11:10:00,50.57,50.62,50.55,50.62,3480.0,47.238,47.2847,47.2193,47.2847,3480.0
2023-03-27 11:15:00,50.62,50.65,50.58,50.6,6721.0,47.2847,47.3127,47.2473,47.266,6721.0
2023-03-27 11:20:00,50.61,50.68,50.61,50.68,10933.0,47.2753,47.3407,47.2753,47.3407,10933.0
2023-03-27 11:25:00,50.7,50.73,50.69,50.72,14876.0,47.3594,47.3874,47.35,47.3781,14876.0
2023-03-27 11:30:00,50.72,50.74,50.71,50.73,5742.0,47.3781,47.3967,47.3687,47.3874,5742.0
2023-03-27 11:35:00,50.76,50.77,50.72,50.74,7900.0,47.4154,47.4248,47.3781,47.3967,7900.0
2023-03-27 11:40:00,50.75,50.75,50.7,50.73,4300.0,47.4061,47.4061,47.3594,47.3874,4300.0
2023-03-27 11:45:00,50.73,50.73,50.7,50.7,10111.0,47.3874,47.3874,47.3594,47.3594,10111.0
2023-03-27 11:50:00,50.7,50.72,50.66,50.66,11307.0,47.3594,47.3781,47.322,47.322,11307.0
2023-03-27 11:55:00,50.67,50.7,50.63,50.69,4709.0,47.3314,47.3594,47.294,47.35,4709.0
2023-03-27 12:00:00,50.69,50.69,50.66,50.69,2249.0,47.35,47.35,47.322,47.35,2249.0
2023-03-27 12:05:00,50.67,50.67,50.58,50.59,13919.0,47.3314,47.3314,47.2473,47.2566,13919.0
2023-03-27 12:10:00,50.58,50.62,50.57,50.62,3081.0,47.2473,47.2847,47.238,47.2847,3081.0
2023-03-27 12:15:00,50.62,50.67,50.62,50.67,1100.0,47.2847,47.3314,47.2847,47.3314,1100.0
2023-03-27 12:20:00,50.7,50.71,50.67,50.69,6469.0,47.3594,47.3687,47.3314,47.35,6469.0
2023-03-27 12:25:00,50.68,50.71,50.64,50.7,5589.0,47.3407,47.3687,47.3033,47.3594,5589.0
2023-03-27 12:30:00,50.7,50.7,50.68,50.68,2000.0,47.3594,47.3594,47.3407,47.3407,2000.0
2023-03-27 12:35:00,50.69,50.7,50.67,50.7,2800.0,47.35,47.3594,47.3314,47.3594,2800.0
2023-03-27 12:40:00,50.7,50.7,50.67,50.67,1730.0,47.3594,47.3594,47.3314,47.3314,1730.0
2023-03-27 12:45:00,50.7,50.7,50.65,50.69,6914.0,47.3594,47.3594,47.3127,47.35,6914.0
2023-03-27 12:50:00,50.69,50.71,50.67,50.67,8557.0,47.35,47.3687,47.3314,47.3314,8557.0
2023-03-27 12:55:00,50.66,50.67,50.65,50.67,3630.0,47.322,47.3314,47.3127,47.3314,3630.0
2023-03-27 13:00:00,50.68,50.7,50.66,50.68,6524.0,47.3407,47.3594,47.322,47.3407,6524.0
2023-03-27 13:05:00,50.67,50.71,50.67,50.69,4447.0,47.3314,47.3687,47.3314,47.35,4447.0
2023-03-27 13:10:00,50.67,50.68,50.63,50.63,5670.0,47.3314,47.3407,47.294,47.294,5670.0
2023-03-27 13:15:00,50.63,50.63,50.6,50.62,3580.0,47.294,47.294,47.266,47.2847,3580.0
2023-03-27 13:20:00,50.65,50.72,50.65,50.68,5922.0,47.3127,47.3781,47.3127,47.3407,5922.0
2023-03-27 13:25:00,50.67,50.7,50.67,50.69,1747.0,47.3314,47.3594,47.3314,47.35,1747.0
2023-03-27 13:30:00,50.7,50.71,50.68,50.7,3320.0,47.3594,47.3687,47.3407,47.3594,3320.0
2023-03-27 13:35:00,50.69,50.69,50.63,50.63,2414.0,47.35,47.35,47.294,47.294,2414.0
2023-03-27 13:40:00,50.65,50.67,50.64,50.65,2045.0,47.3127,47.3314,47.3033,47.3127,2045.0
2023-03-27 13:45:00,50.66,50.68,50.65,50.67,4477.0,47.322,47.3407,47.3127,47.3314,4477.0
2023-03-27 13:50:00,50.65,50.65,50.59,50.59,3705.0,47.3127,47.3127,47.2566,47.2566,3705.0
2023-03-27 13:55:00,50.58,50.64,50.58,50.61,4143.0,47.2473,47.3033,47.2473,47.2753,4143.0
2023-03-27 14:00:00,50.6,50.6,50.56,50.56,6209.0,47.266,47.266,47.2286,47.2286,6209.0
2023-03-27 14:05:00,50.55,50.56,50.54,50.56,4724.0,47.2193,47.2286,47.2099,47.2286,4724.0
2023-03-27 14:10:00,50.56,50.6,50.56,50.6,3076.0,47.2286,47.266,47.2286,47.266,3076.0
2023-03-27 14:15:00,50.58,50.6,50.58,50.59,2074.0,47.2473,47.266,47.2473,47.2566,2074.0
2023-03-27 14:20:00,50.6,50.67,50.59,50.65,5232.0,47.266,47.3314,47.2566,47.3127,5232.0
2023-03-27 14:25:00,50.64,50.67,50.64,50.66,4102.0,47.3033,47.3314,47.3033,47.322,4102.0
2023-03-27 14:30:00,50.67,50.71,50.67,50.7,1440.0,47.3314,47.3687,47.3314,47.3594,1440.0
2023-03-27 14:35:00,50.7,50.71,50.68,50.69,2632.0,47.3594,47.3687,47.3407,47.35,2632.0
2023-03-27 14:40:00,50.68,50.71,50.68,50.69,3749.0,47.3407,47.3687,47.3407,47.35,3749.0
2023-03-27 14:45:00,50.69,50.72,50.69,50.72,2362.0,47.35,47.3781,47.35,47.3781,2362.0
2023-03-27 14:50:00,50.73,50.73,50.71,50.73,3710.0,47.3874,47.3874,47.3687,47.3874,3710.0
2023-03-27 14:55:00,50.73,50.77,50.73,50.77,7151.0,47.3874,47.4248,47.3874,47.4248,7151.0
2023-03-27 15:00:00,50.78,50.79,50.73,50.73,6505.0,47.4341,47.4435,47.3874,47.3874,6505.0
2023-03-27 15:05:00,50.73,50.73,50.67,50.67,3865.0,47.3874,47.3874,47.3314,47.3314,3865.0
2023-03-27 15:10:00,50.67,50.7,50.67,50.7,1708.0,47.3314,47.3594,47.3314,47.3594,1708.0
2023-03-27 15:15:00,50.7,50.71,50.67,50.68,4397.0,47.3594,47.3687,47.3314,47.3407,4397.0
2023-03-27 15:20:00,50.67,50.67,50.64,50.66,4539.0,47.3314,47.3314,47.3033,47.322,4539.0
2023-03-27 15:25:00,50.65,50.69,50.64,50.66,1022.0,47.3127,47.35,47.3033,47.322,1022.0
2023-03-27 15:30:00,50.67,50.7,50.65,50.65,3237.0,47.3314,47.3594,47.3127,47.3127,3237.0
2023-03-27 15:35:00,50.68,50.68,50.6,50.64,5400.0,47.3407,47.3407,47.266,47.3033,5400.0
2023-03-27 15:40:00,50.65,50.66,50.62,50.64,4430.0,47.3127,47.322,47.2847,47.3033,4430.0
2023-03-27 15:45:00,50.63,50.64,50.59,50.59,4872.0,47.294,47.3033,47.2566,47.2566,4872.0
2023-03-27 15:50:00,50.58,50.63,50.54,50.61,13185.0,47.2473,47.294,47.2099,47.2753,13185.0
2023-03-27 15:55:00,50.6,50.6,50.48,50.55,51495.0,47.266,47.266,47.1539,47.2193,51495.0
2023-03-28 09:30:00,50.33,50.38,50.27,50.3,14803.0,47.0138,47.0605,46.9577,46.9857,14803.0
2023-03-28 09:35:00,50.3,50.4,50.3,50.35,9602.0,46.9857,47.0792,46.9857,47.0324,9602.0
2023-03-28 09:40:00,50.36,50.39,50.35,50.39,4510.0,47.0418,47.0698,47.0324,47.0698,4510.0
2023-03-28 09:45:00,50.38,50.38,50.3,50.35,3758.0,47.0605,47.0605,46.9857,47.0324,3758.0
2023-03-28 09:50:00,50.35,50.39,50.31,50.39,2954.0,47.0324,47.0698,46.9951,47.0698,2954.0
2023-03-28 09:55:00,50.4,50.45,50.37,50.44,6689.0,47.0792,47.1259,47.0511,47.1165,6689.0
2023-03-28 10:00:00,50.43,50.52,50.39,50.46,13418.0,47.1072,47.1912,47.0698,47.1352,13418.0
2023-03-28 10:05:00,50.47,50.53,50.46,50.51,4970.0,47.1445,47.2006,47.1352,47.1819,4970.0
2023-03-28 10:10:00,50.5,50.55,50.5,50.53,4197.0,47.1726,47.2193,47.1726,47.2006,4197.0
2023-03-28 10:15:00,50.55,50.59,50.54,50.55,1805.0,47.2193,47.2566,47.2099,47.2193,1805.0
2023-03-28 10:20:00,50.57,50.57,50.46,50.47,2840.0,47.238,47.238,47.1352,47.1445,2840.0
2023-03-28 10:25:00,50.47,50.48,50.41,50.42,4956.0,47.1445,47.1539,47.0885,47.0978,4956.0
2023-03-28 10:30:00,50.44,50.44,50.29,50.3,2100.0,47.1165,47.1165,46.9764,46.9857,2100.0
2023-03-28 10:35:00,50.31,50.35,50.3,50.34,4001.0,46.9951,47.0324,46.9857,47.0231,4001.0
2023-03-28 10:40:00,50.32,50.37,50.32,50.37,2740.0,47.0044,47.0511,47.0044,47.0511,2740.0
2023-03-28 10:45:00,50.34,50.41,50.34,50.4,5468.0,47.0231,47.0885,47.0231,47.0792,5468.0
2023-03-28 10:50:00,50.4,50.43,50.39,50.41,3491.0,47.0792,47.1072,47.0698,47.0885,3491.0
2023-03-28 10:55:00,50.42,50.44,50.41,50.44,6591.0,47.0978,47.1165,47.0885,47.1165,6591.0
2023-03-28 11:00:00,50.45,50.46,50.43,50.43,2300.0,47.1259,47.1352,47.1072,47.1072,2300.0
2023-03-28 11:05:00,50.43,50.49,50.43,50.48,3748.0,47.1072,47.1632,47.1072,47.1539,3748.0
2023-03-28 11:10:00,50.46,50.55,50.46,50.55,3279.0,47.1352,47.2193,47.1352,47.2193,3279.0
2023-03-28 11:15:00,50.55,50.58,50.54,50.55,7188.0,47.2193,47.2473,47.2099,47.2193,7188.0
2023-03-28 11:20:00,50.55,50.55,50.47,50.49,12918.0,47.2193,47.2193,47.1445,47.1632,12918.0
2023-03-28 11:25:00,50.48,50.52,50.47,50.51,8419.0,47.1539,47.1912,47.1445,47.1819,8419.0
2023-03-28 11:30:00,50.5,50.52,50.49,50.5,4533.0,47.1726,47.1912,47.1632,47.1726,4533.0
2023-03-28 11:35:00,50.49,50.55,50.49,50.53,4155.0,47.1632,47.2193,47.1632,47.2006,4155.0
2023-03-28 11:40:00,50.52,50.52,50.45,50.45,2883.0,47.1912,47.1912,47.1259,47.1259,2883.0
2023-03-28 11:45:00,50.44,50.45,50.43,50.44,3842.0,47.1165,47.1259,47.1072,47.1165,3842.0
2023-03-28 11:50:00,50.44,50.49,50.44,50.47,3016.0,47.1165,47.1632,47.1165,47.1445,3016.0
2023-03-28 11:55:00,50.47,50.48,50.45,50.48,2765.0,47.1445,47.1539,47.1259,47.1539,2765.0
2023-03-28 12:00:00,50.49,50.49,50.46,50.47,3100.0,47.1632,47.1632,47.1352,47.1445,3100.0
2023-03-28 12:05:00,50.45,50.47,50.44,50.46,2182.0,47.1259,47.1445,47.1165,47.1352,2182.0
2023-03-28 12:10:00,50.45,50.48,50.44,50.45,3529.0,47.1259,47.1539,47.1165,47.1259,3529.0
2023-03-28 12:15:00,50.48,50.48,50.4,50.42,5718.0,47.1539,47.1539,47.0792,47.0978,5718.0
2023-03-28 12:20:00,50.44,50.46,50.42,50.46,2288.0,47.1165,47.1352,47.0978,47.1352,2288.0
2023-03-28 12:25:00,50.47,50.48,50.46,50.46,1747.0,47.1445,47.1539,47.1352,47.1352,1747.0
2023-03-28 12:30:00,50.45,50.48,50.44,50.47,3317.0,47.1259,47.1539,47.1165,47.1445,3317.0
2023-03-28 12:35:00,50.47,50.47,50.45,50.46,3116.0,47.1445,47.1445,47.1259,47.1352,3116.0
2023-03-28 12:40:00,50.45,50.49,50.45,50.47,4264.0,47.1259,47.1632,47.1259,47.1445,4264.0
2023-03-28 12:45:00,50.45,50.48,50.45,50.47,3145.0,47.1259,47.1539,47.1259,47.1445,3145.0
2023-03-28 12:50:00,50.45,50.45,50.42,50.45,4152.0,47.1259,47.1259,47.0978,47.1259,4152.0
2023-03-28 12:55:00,50.45,50.45,50.41,50.41,5050.0,47.1259,47.1259,47.0885,47.0885,5050.0
2023-03-28 13:00:00,50.41,50.45,50.41,50.41,3155.0,47.0885,47.1259,47.0885,47.0885,3155.0
2023-03-28 13:05:00,50.4,50.44,50.4,50.42,4243.0,47.0792,47.1165,47.0792,47.0978,4243.0
2023-03-28 13:10:00,50.43,50.44,50.4,50.41,2800.0,47.1072,47.1165,47.0792,47.0885,2800.0
2023-03-28 13:15:00,50.41,50.41,50.39,50.41,3513.0,47.0885,47.0885,47.0698,47.0885,3513.0
2023-03-28 13:20:00,50.42,50.43,50.37,50.37,13678.0,47.0978,47.1072,47.0511,47.0511,13678.0
2023-03-28 13:25:00,50.37,50.42,50.37,50.41,4100.0,47.0511,47.0978,47.0511,47.0885,4100.0
2023-03-28 13:30:00,50.41,50.43,50.34,50.34,3312.0,47.0885,47.1072,47.0231,47.0231,3312.0
2023-03-28 13:35:00,50.34,50.36,50.34,50.36,2807.0,47.0231,47.0418,47.0231,47.0418,2807.0
2023-03-28 13:40:00,50.36,50.37,50.35,50.35,3814.0,47.0418,47.0511,47.0324,47.0324,3814.0
2023-03-28 13:45:00,50.34,50.34,50.32,50.34,9420.0,47.0231,47.0231,47.0044,47.0231,9420.0
2023-03-28 13:50:00,50.34,50.34,50.33,50.33,4657.0,47.0231,47.0231,47.0138,47.0138,4657.0
2023-03-28 13:55:00,50.32,50.32,50.28,50.3,4210.0,47.0044,47.0044,46.9671,46.9857,4210.0
2023-03-28 14:00:00,50.3,50.34,50.3,50.31,4941.0,46.9857,47.0231,46.9857,46.9951,4941.0
2023-03-28 14:05:00,50.31,50.31,50.28,50.29,3736.0,46.9951,46.9951,46.9671,46.9764,3736.0
2023-03-28 14:10:00,50.28,50.3,50.28,50.3,4765.0,46.9671,46.9857,46.9671,46.9857,4765.0
2023-03-28 14:15:00,50.3,50.34,50.3,50.34,6101.0,46.9857,47.0231,46.9857,47.0231,6101.0
2023-03-28 14:20:00,50.34,50.39,50.34,50.35,3300.0,47.0231,47.0698,47.0231,47.0324,3300.0
2023-03-28 14:25:00,50.36,50.41,50.36,50.4,3200.0,47.0418,47.0885,47.0418,47.0792,3200.0
2023-03-28 14:30:00,50.4,50.41,50.32,50.32,4998.0,47.0792,47.0885,47.0044,47.0044,4998.0
2023-03-28 14:35:00,50.31,50.34,50.31,50.34,3334.0,46.9951,47.0231,46.9951,47.0231,3334.0
2023-03-28 14:40:00,50.36,50.38,50.35,50.37,3723.0,47.0418,47.0605,47.0324,47.0511,3723.0
2023-03-28 14:45:00,50.37,50.4,50.37,50.37,2454.0,47.0511,47.0792,47.0511,47.0511,2454.0
2023-03-28 14:50:00,50.37,50.37,50.36,50.37,2740.0,47.0511,47.0511,47.0418,47.0511,2740.0
2023-03-28 14:55:00,50.37,50.37,50.34,50.35,5008.0,47.0511,47.0511,47.0231,47.0324,5008.0
2023-03-28 15:00:00,50.36,50.39,50.36,50.36,7268.0,47.0418,47.0698,47.0418,47.0418,7268.0
2023-03-28 15:05:00,50.36,50.39,50.36,50.37,4483.0,47.0418,47.0698,47.0418,47.0511,4483.0
2023-03-28 15:10:00,50.38,50.38,50.34,50.35,4337.0,47.0605,47.0605,47.0231,47.0324,4337.0
2023-03-28 15:15:00,50.36,50.37,50.33,50.35,7162.0,47.0418,47.0511,47.0138,47.0324,7162.0
2023-03-28 15:20:00,50.35,50.37,50.31,50.32,6601.0,47.0324,47.0511,46.9951,47.0044,6601.0
2023-03-28 15:25:00,50.32,50.32,50.28,50.29,7683.0,47.0044,47.0044,46.9671,46.9764,7683.0
2023-03-28 15:30:00,50.29,50.34,50.27,50.34,7632.0,46.9764,47.0231,46.9577,47.0231,7632.0
2023-03-28 15:35:00,50.35,50.37,50.31,50.34,10993.0,47.0324,47.0511,46.9951,47.0231,10993.0
2023-03-28 15:40:00,50.35,50.35,50.33,50.34,5124.0,47.0324,47.0324,47.0138,47.0231,5124.0
2023-03-28 15:45:00,50.34,50.39,50.33,50.38,6243.0,47.0231,47.0698,47.0138,47.0605,6243.0
2023-03-28 15:50:00,50.39,50.46,50.38,50.41,19661.0,47.0698,47.1352,47.0605,47.0885,19661.0
2023-03-28 15:55:00,50.41,50.41,50.36,50.4,28948.0,47.0885,47.0885,47.0418,47.0792,28948.0
2023-03-29 09:30:00,50.72,50.92,50.72,50.75,34344.0,47.3781,47.5649,47.3781,47.4061,34344.0
2023-03-29 09:35:00,50.76,50.82,50.76,50.77,7715.0,47.4154,47.4715,47.4154,47.4248,7715.0
2023-03-29 09:40:00,50.78,50.79,50.71,50.77,5855.0,47.4341,47.4435,47.3687,47.4248,5855.0
2023-03-29 09:45:00,50.79,50.79,50.7,50.72,8399.0,47.4435,47.4435,47.3594,47.3781,8399.0
2023-03-29 09:50:00,50.73,50.77,50.65,50.65,2668.0,47.3874,47.4248,47.3127,47.3127,2668.0
2023-03-29 09:55:00,50.66,50.72,50.66,50.7,3000.0,47.322,47.3781,47.322,47.3594,3000.0
2023-03-29 10:00:00,50.72,50.77,50.7,50.75,6503.0,47.3781,47.4248,47.3594,47.4061,6503.0
2023-03-29 10:05:00,50.76,50.76,50.69,50.69,4282.0,47.4154,47.4154,47.35,47.35,4282.0
2023-03-29 10:10:00,50.68,50.73,50.67,50.72,5260.0,47.3407,47.3874,47.3314,47.3781,5260.0
2023-03-29 10:15:00,50.7,50.77,50.7,50.76,3240.0,47.3594,47.4248,47.3594,47.4154,3240.0
2023-03-29 10:20:00,50.75,50.83,50.75,50.8,12819.0,47.4061,47.4808,47.4061,47.4528,12819.0
2023-03-29 10:25:00,50.83,50.84,50.8,50.84,7120.0,47.4808,47.4902,47.4528,47.4902,7120.0
2023-03-29 10:30:00,50.85,50.87,50.82,50.83,5410.0,47.4995,47.5182,47.4715,47.4808,5410.0
2023-03-29 10:35:00,50.82,50.83,50.8,50.81,7198.0,47.4715,47.4808,47.4528,47.4621,7198.0
2023-03-29 10:40:00,50.8,50.87,50.8,50.86,10877.0,47.4528,47.5182,47.4528,47.5088,10877.0
2023-03-29 10:45:00,50.85,50.85,50.8,50.81,10565.0,47.4995,47.4995,47.4528,47.4621,10565.0
2023-03-29 10:50:00,50.81,50.83,50.77,50.79,9157.0,47.4621,47.4808,47.4248,47.4435,9157.0
2023-03-29 10:55:00,50.78,50.79,50.77,50.78,4575.0,47.4341,47.4435,47.4248,47.4341,4575.0
2023-03-29 11:00:00,50.78,50.79,50.77,50.78,8345.0,47.4341,47.4435,47.4248,47.4341,8345.0
2023-03-29 11:05:00,50.79,50.88,50.79,50.88,5693.0,47.4435,47.5275,47.4435,47.5275,5693.0
2023-03-29 11:10:00,50.87,50.89,50.86,50.87,11904.0,47.5182,47.5369,47.5088,47.5182,11904.0
2023-03-29 11:15:00,50.87,50.92,50.84,50.84,10932.0,47.5182,47.5649,47.4902,47.4902,10932.0
2023-03-29 11:20:00,50.85,50.85,50.84,50.84,1724.0,47.4995,47.4995,47.4902,47.4902,1724.0
2023-03-29 11:25:00,50.83,50.85,50.82,50.85,8899.0,47.4808,47.4995,47.4715,47.4995,8899.0
2023-03-29 11:30:00,50.87,50.92,50.87,50.91,4330.0,47.5182,47.5649,47.5182,47.5555,4330.0
2023-03-29 11:35:00,50.91,50.92,50.88,50.89,6315.0,47.5555,47.5649,47.5275,47.5369,6315.0
2023-03-29 11:40:00,50.9,50.92,50.9,50.92,5047.0,47.5462,47.5649,47.5462,47.5649,5047.0
2023-03-29 11:45:00,50.93,50.97,50.92,50.93,9058.0,47.5742,47.6116,47.5649,47.5742,9058.0
2023-03-29 11:50:00,50.94,50.97,50.93,50.96,7247.0,47.5836,47.6116,47.5742,47.6023,7247.0
2023-03-29 11:55:00,50.96,50.98,50.96,50.98,10135.0,47.6023,47.6209,47.6023,47.6209,10135.0
2023-03-29 12:00:00,50.98,50.99,50.98,50.98,2962.0,47.6209,47.6303,47.6209,47.6209,2962.0
2023-03-29 12:05:00,50.98,50.98,50.95,50.97,6065.0,47.6209,47.6209,47.5929,47.6116,6065.0
2023-03-29 12:10:00,50.97,51.05,50.96,51.0,52354.0,47.6116,47.6863,47.6023,47.6396,52354.0
2023-03-29 12:15:00,51.0,51.04,50.99,51.02,10256.0,47.6396,47.677,47.6303,47.6583,10256.0
2023-03-29 12:20:00,51.02,51.04,51.01,51.02,3144.0,47.6583,47.677,47.649,47.6583,3144.0
2023-03-29 12:25:00,51.01,51.02,50.98,50.98,5893.0,47.649,47.6583,47.6209,47.6209,5893.0
2023-03-29 12:30:00,50.98,50.99,50.98,50.98,3356.0,47.6209,47.6303,47.6209,47.6209,3356.0
2023-03-29 12:35:00,50.98,50.98,50.92,50.94,9035.0,47.6209,47.6209,47.5649,47.5836,9035.0
2023-03-29 12:40:00,50.95,50.95,50.94,50.95,4581.0,47.5929,47.5929,47.5836,47.5929,4581.0
2023-03-29 12:45:00,50.94,50.94,50.9,50.9,6618.0,47.5836,47.5836,47.5462,47.5462,6618.0
2023-03-29 12:50:00,50.9,50.92,50.89,50.91,6109.0,47.5462,47.5649,47.5369,47.5555,6109.0
2023-03-29 12:55:00,50.91,50.92,50.88,50.9,6887.0,47.5555,47.5649,47.5275,47.5462,6887.0
2023-03-29 13:00:00,50.9,50.94,50.89,50.94,2726.0,47.5462,47.5836,47.5369,47.5836,2726.0
2023-03-29 13:05:00,50.94,51.02,50.94,51.0,5877.0,47.5836,47.6583,47.5836,47.6396,5877.0
2023-03-29 13:10:00,51.0,51.0,50.98,50.98,2331.0,47.6396,47.6396,47.6209,47.6209,2331.0
2023-03-29 13:15:00,50.98,51.03,50.98,51.02,5874.0,47.6209,47.6676,47.6209,47.6583,5874.0
2023-03-29 13:20:00,51.02,51.05,51.02,51.03,2568.0,47.6583,47.6863,47.6583,47.6676,2568.0
2023-03-29 13:25:00,51.04,51.04,51.01,51.01,5483.0,47.677,47.677,47.649,47.649,5483.0
2023-03-29 13:30:00,51.01,51.01,50.96,50.96,4281.0,47.649,47.649,47.6023,47.6023,4281.0
2023-03-29 13:35:00,50.96,50.96,50.9,50.9,6195.0,47.6023,47.6023,47.5462,47.5462,6195.0
2023-03-29 13:40:00,50.9,50.93,50.9,50.92,3609.0,47.5462,47.5742,47.5462,47.5649,3609.0
2023-03-29 13:45:00,50.92,50.92,50.89,50.89,4002.0,47.5649,47.5649,47.5369,47.5369,4002.0
2023-03-29 13:50:00,50.9,50.95,50.9,50.93,3100.0,47.5462,47.5929,47.5462,47.5742,3100.0
2023-03-29 13:55:00,50.93,50.94,50.91,50.94,3048.0,47.5742,47.5836,47.5555,47.5836,3048.0
2023-03-29 14:00:00,50.94,50.98,50.93,50.97,5399.0,47.5836,47.6209,47.5742,47.6116,5399.0
2023-03-29 14:05:00,50.98,50.99,50.95,50.99,5032.0,47.6209,47.6303,47.5929,47.6303,5032.0
2023-03-29 14:10:00,50.99,51.0,50.95,50.98,3502.0,47.6303,47.6396,47.5929,47.6209,3502.0
2023-03-29 14:15:00,50.98,50.98,50.91,50.91,7490.0,47.6209,47.6209,47.5555,47.5555,7490.0
2023-03-29 14:20:00,50.9,50.96,50.9,50.96,4273.0,47.5462,47.6023,47.5462,47.6023,4273.0
2023-03-29 14:25:00,50.95,50.97,50.95,50.97,1773.0,47.5929,47.6116,47.5929,47.6116,1773.0
2023-03-29 14:30:00,50.97,50.99,50.97,50.98,7964.0,47.6116,47.6303,47.6116,47.6209,7964.0
2023-03-29 14:35:00,50.98,51.02,50.98,51.02,4670.0,47.6209,47.6583,47.6209,47.6583,4670.0
2023-03-29 14:40:00,51.03,51.04,51.02,51.02,3607.0,47.6676,47.677,47.6583,47.6583,3607.0
2023-03-29 14:45:00,51.02,51.07,51.02,51.06,4860.0,47.6583,47.705,47.6583,47.6957,4860.0
2023-03-29 14:50:00,51.06,51.09,51.02,51.09,9979.0,47.6957,47.7237,47.6583,47.7237,9979.0
2023-03-29 14:55:00,51.1,51.12,51.09,51.12,3647.0,47.733,47.7517,47.7237,47.7517,3647.0
2023-03-29 15:00:00,51.12,51.16,51.08,51.14,19484.0,47.7517,47.7891,47.7143,47.7704,19484.0
2023-03-29 15:05:00,51.14,51.15,51.11,51.11,5145.0,47.7704,47.7797,47.7424,47.7424,5145.0
2023-03-29 15:10:00,51.1,51.16,51.1,51.15,6726.0,47.733,47.7891,47.733,47.7797,6726.0
2023-03-29 15:15:00,51.15,51.23,51.15,51.23,9131.0,47.7797,47.8545,47.7797,47.8545,9131.0
2023-03-29 15:20:00,51.23,51.23,51.16,51.17,11189.0,47.8545,47.8545,47.7891,47.7984,11189.0
2023-03-29 15:25:00,51.18,51.23,51.18,51.23,11324.0,47.8078,47.8545,47.8078,47.8545,11324.0
2023-03-29 15:30:00,51.22,51.24,51.2,51.24,11264.0,47.8451,47.8638,47.8264,47.8638,11264.0
2023-03-29 15:35:00,51.23,51.23,51.17,51.19,9825.0,47.8545,47.8545,47.7984,47.8171,9825.0
2023-03-29 15:40:00,51.17,51.22,51.16,51.21,13325.0,47.7984,47.8451,47.7891,47.8358,13325.0
2023-03-29 15:45:00,51.2,51.26,51.2,51.26,17938.0,47.8264,47.8825,47.8264,47.8825,17938.0
2023-03-29 15:50:00,51.26,51.27,51.13,51.13,28124.0,47.8825,47.8918,47.7611,47.7611,28124.0
2023-03-29 15:55:00,51.13,51.2,51.12,51.2,45821.0,47.7611,47.8264,47.7517,47.8264,45821.0
2023-03-30 09:30:00,51.6,51.68,51.54,51.55,14342.0,48.2001,48.2748,48.144,48.1534,14342.0
2023-03-30 09:35:00,51.61,51.62,51.44,51.44,14569.0,48.2094,48.2188,48.0506,48.0506,14569.0
2023-03-30 09:40:00,51.45,51.46,51.37,51.37,9111.0,48.06,48.0693,47.9852,47.9852,9111.0
2023-03-30 09:45:00,51.37,51.4,51.34,51.39,5142.0,47.9852,48.0133,47.9572,48.0039,5142.0
2023-03-30 09:50:00,51.4,51.42,51.37,51.41,5919.0,48.0133,48.0319,47.9852,48.0226,5919.0
2023-03-30 09:55:00,51.41,51.43,51.39,51.43,9441.0,48.0226,48.0413,48.0039,48.0413,9441.0
2023-03-30 10:00:00,51.43,51.49,51.43,51.45,5356.0,48.0413,48.0973,48.0413,48.06,5356.0
2023-03-30 10:05:00,51.43,51.44,51.41,51.42,5459.0,48.0413,48.0506,48.0226,48.0319,5459.0
2023-03-30 10:10:00,51.41,51.41,51.3,51.35,11309.0,48.0226,48.0226,47.9199,47.9666,11309.0
2023-03-30 10:15:00,51.35,51.38,51.31,51.38,6005.0,47.9666,47.9946,47.9292,47.9946,6005.0
2023-03-30 10:20:00,51.37,51.43,51.36,51.43,9043.0,47.9852,48.0413,47.9759,48.0413,9043.0
2023-03-30 10:25:00,51.43,51.52,51.43,51.48,9635.0,48.0413,48.1254,48.0413,48.088,9635.0
2023-03-30 10:30:00,51.47,51.53,51.47,51.5,14380.0,48.0786,48.1347,48.0786,48.1067,14380.0
2023-03-30 10:35:00,51.51,51.58,51.51,51.58,9589.0,48.116,48.1814,48.116,48.1814,9589.0
2023-03-30 10:40:00,51.57,51.59,51.55,51.58,7786.0,48.1721,48.1907,48.1534,48.1814,7786.0
2023-03-30 10:45:00,51.58,51.58,51.49,51.49,4973.0,48.1814,48.1814,48.0973,48.0973,4973.0
2023-03-30 10:50:00,51.49,51.49,51.45,51.49,6753.0,48.0973,48.0973,48.06,48.0973,6753.0
2023-03-30 10:55:00,51.48,51.52,51.47,51.47,11032.0,48.088,48.1254,48.0786,48.0786,11032.0
2023-03-30 11:00:00,51.47,51.52,51.44,51.51,4688.0,48.0786,48.1254,48.0506,48.116,4688.0
2023-03-30 11:05:00,51.51,51.53,51.51,51.53,4030.0,48.116,48.1347,48.116,48.1347,4030.0
2023-03-30 11:10:00,51.53,51.57,51.48,51.5,7003.0,48.1347,48.1721,48.088,48.1067,7003.0
2023-03-30 11:15:00,51.49,51.51,51.43,51.5,17345.0,48.0973,48.116,48.0413,48.1067,17345.0
2023-03-30 11:20:00,51.49,51.53,51.49,51.53,6703.0,48.0973,48.1347,48.0973,48.1347,6703.0
2023-03-30 11:25:00,51.52,51.52,51.49,51.51,5659.0,48.1254,48.1254,48.0973,48.116,5659.0
2023-03-30 11:30:00,51.52,51.52,51.41,51.41,5948.0,48.1254,48.1254,48.0226,48.0226,5948.0
2023-03-30 11:35:00,51.41,51.41,51.35,51.35,5191.0,48.0226,48.0226,47.9666,47.9666,5191.0
2023-03-30 11:40:00,51.36,51.37,51.34,51.34,5300.0,47.9759,47.9852,47.9572,47.9572,5300.0
2023-03-30 11:45:00,51.34,51.34,51.25,51.26,15688.0,47.9572,47.9572,47.8731,47.8825,15688.0
2023-03-30 11:50:00,51.26,51.31,51.25,51.3,6278.0,47.8825,47.9292,47.8731,47.9199,6278.0
2023-03-30 11:55:00,51.3,51.33,51.3,51.3,4204.0,47.9199,47.9479,47.9199,47.9199,4204.0
2023-03-30 12:00:00,51.29,51.29,51.24,51.27,4222.0,47.9105,47.9105,47.8638,47.8918,4222.0
2023-03-30 12:05:00,51.26,51.3,51.26,51.3,4170.0,47.8825,47.9199,47.8825,47.9199,4170.0
2023-03-30 12:10:00,51.3,51.3,51.28,51.3,5429.0,47.9199,47.9199,47.9012,47.9199,5429.0
2023-03-30 12:15:00,51.28,51.28,51.26,51.27,8402.0,47.9012,47.9012,47.8825,47.8918,8402.0
2023-03-30 12:20:00,51.28,51.28,51.25,51.26,2600.0,47.9012,47.9012,47.8731,47.8825,2600.0
2023-03-30 12:25:00,51.25,51.28,51.24,51.26,6368.0,47.8731,47.9012,47.8638,47.8825,6368.0
2023-03-30 12:30:00,51.25,51.25,51.2,51.2,10842.0,47.8731,47.8731,47.8264,47.8264,10842.0
2023-03-30 12:35:00,51.2,51.2,51.14,51.15,9396.0,47.8264,47.8264,47.7704,47.7797,9396.0
2023-03-30 12:40:00,51.14,51.19,51.14,51.15,8158.0,47.7704,47.8171,47.7704,47.7797,8158.0
2023-03-30 12:45:00,51.15,51.17,51.15,51.17,2400.0,47.7797,47.7984,47.7797,47.7984,2400.0
2023-03-30 12:50:00,51.17,51.18,51.15,51.16,9301.0,47.7984,47.8078,47.7797,47.7891,9301.0
2023-03-30 12:55:00,51.16,51.19,51.15,51.19,3068.0,47.7891,47.8171,47.7797,47.8171,3068.0
2023-03-30 13:00:00,51.17,51.24,51.17,51.24,6300.0,47.7984,47.8638,47.7984,47.8638,6300.0
2023-03-30 13:05:00,51.24,51.26,51.23,51.24,3592.0,47.8638,47.8825,47.8545,47.8638,3592.0
2023-03-30 13:10:00,51.24,51.26,51.23,51.24,7122.0,47.8638,47.8825,47.8545,47.8638,7122.0
2023-03-30 13:15:00,51.24,51.24,51.21,51.21,3132.0,47.8638,47.8638,47.8358,47.8358,3132.0
2023-03-30 13:20:00,51.22,51.23,51.19,51.2,12069.0,47.8451,47.8545,47.8171,47.8264,12069.0
2023-03-30 13:25:00,51.16,51.16,51.15,51.15,1434.0,47.7891,47.7891,47.7797,47.7797,1434.0
2023-03-30 13:30:00,51.15,51.16,51.14,51.16,12373.0,47.7797,47.7891,47.7704,47.7891,12373.0
2023-03-30 13:35:00,51.16,51.18,51.13,51.16,5977.0,47.7891,47.8078,47.7611,47.7891,5977.0
2023-03-30 13:40:00,51.16,51.18,51.15,51.17,1700.0,47.7891,47.8078,47.7797,47.7984,1700.0
2023-03-30 13:45:00,51.15,51.16,51.14,51.15,4795.0,47.7797,47.7891,47.7704,47.7797,4795.0
2023-03-30 13:50:00,51.18,51.19,51.18,51.18,2617.0,47.8078,47.8171,47.8078,47.8078,2617.0
2023-03-30 13:55:00,51.19,51.23,51.19,51.23,4739.0,47.8171,47.8545,47.8171,47.8545,4739.0
2023-03-30 14:00:00,51.22,51.25,51.22,51.23,4505.0,47.8451,47.8731,47.8451,47.8545,4505.0
2023-03-30 14:05:00,51.24,51.24,51.21,51.21,3300.0,47.8638,47.8638,47.8358,47.8358,3300.0
2023-03-30 14:10:00,51.2,51.25,51.2,51.25,2994.0,47.8264,47.8731,47.8264,47.8731,2994.0
2023-03-30 14:15:00,51.25,51.26,51.24,51.25,4694.0,47.8731,47.8825,47.8638,47.8731,4694.0
2023-03-30 14:20:00,51.25,51.31,51.25,51.3,4488.0,47.8731,47.9292,47.8731,47.9199,4488.0
2023-03-30 14:25:00,51.33,51.33,51.3,51.33,2005.0,47.9479,47.9479,47.9199,47.9479,2005.0
2023-03-30 14:30:00,51.33,51.38,51.33,51.38,7072.0,47.9479,47.9946,47.9479,47.9946,7072.0
2023-03-30 14:35:00,51.38,51.39,51.34,51.35,4893.0,47.9946,48.0039,47.9572,47.9666,4893.0
2023-03-30 14:40:00,51.36,51.36,51.35,51.35,2883.0,47.9759,47.9759,47.9666,47.9666,2883.0
2023-03-30 14:45:00,51.34,51.34,51.33,51.33,2900.0,47.9572,47.9572,47.9479,47.9479,2900.0
2023-03-30 14:50:00,51.33,51.35,51.31,51.35,4403.0,47.9479,47.9666,47.9292,47.9666,4403.0
2023-03-30 14:55:00,51.34,51.36,51.34,51.35,3210.0,47.9572,47.9759,47.9572,47.9666,3210.0
2023-03-30 15:00:00,51.34,51.38,51.34,51.37,3580.0,47.9572,47.9946,47.9572,47.9852,3580.0
2023-03-30 15:05:00,51.37,51.38,51.31,51.32,4117.0,47.9852,47.9946,47.9292,47.9385,4117.0
2023-03-30 15:10:00,51.33,51.34,51.31,51.33,3243.0,47.9479,47.9572,47.9292,47.9479,3243.0
2023-03-30 15:15:00,51.33,51.34,51.3,51.34,8665.0,47.9479,47.9572,47.9199,47.9572,8665.0
2023-03-30 15:20:00,51.34,51.37,51.34,51.37,5328.0,47.9572,47.9852,47.9572,47.9852,5328.0
2023-03-30 15:25:00,51.38,51.42,51.38,51.4,6583.0,47.9946,48.0319,47.9946,48.0133,6583.0
2023-03-30 15:30:00,51.39,51.41,51.37,51.38,11643.0,48.0039,48.0226,47.9852,47.9946,11643.0
2023-03-30 15:35:00,51.38,51.38,51.34,51.37,8851.0,47.9946,47.9946,47.9572,47.9852,8851.0
2023-03-30 15:40:00,51.37,51.38,51.34,51.35,7172.0,47.9852,47.9946,47.9572,47.9666,7172.0
2023-03-30 15:45:00,51.35,51.36,51.32,51.32,13084.0,47.9666,47.9759,47.9385,47.9385,13084.0
2023-03-30 15:50:00,51.33,51.38,51.33,51.38,28754.0,47.9479,47.9946,47.9479,47.9946,28754.0
2023-03-30 15:55:00,51.38,51.44,51.38,51.43,42503.0,47.9946,48.0506,47.9946,48.0413,42503.0
2023-03-31 09:30:00,51.44,51.62,51.41,51.61,12260.0,48.0506,48.2188,48.0226,48.2094,12260.0
2023-03-31 09:35:00,51.59,51.6,51.55,51.56,6524.0,48.1907,48.2001,48.1534,48.1627,6524.0
2023-03-31 09:40:00,51.58,51.62,51.55,51.55,10260.0,48.1814,48.2188,48.1534,48.1534,10260.0
2023-03-31 09:45:00,51.56,51.59,51.53,51.57,6310.0,48.1627,48.1907,48.1347,48.1721,6310.0
2023-03-31 09:50:00,51.58,51.63,51.57,51.61,9149.0,48.1814,48.2281,48.1721,48.2094,9149.0
2023-03-31 09:55:00,51.65,51.65,51.59,51.61,8328.0,48.2468,48.2468,48.1907,48.2094,8328.0
2023-03-31 10:00:00,51.61,51.62,51.55,51.57,8712.0,48.2094,48.2188,48.1534,48.1721,8712.0
2023-03-31 10:05:00,51.58,51.61,51.57,51.57,6805.0,48.1814,48.2094,48.1721,48.1721,6805.0
2023-03-31 10:10:00,51.55,51.59,51.55,51.59,2467.0,48.1534,48.1907,48.1534,48.1907,2467.0
2023-03-31 10:15:00,51.59,51.62,51.59,51.61,7027.0,48.1907,48.2188,48.1907,48.2094,7027.0
2023-03-31 10:20:00,51.6,51.63,51.58,51.59,14279.0,48.2001,48.2281,48.1814,48.1907,14279.0
2023-03-31 10:25:00,51.59,51.63,51.57,51.59,7637.0,48.1907,48.2281,48.1721,48.1907,7637.0
2023-03-31 10:30:00,51.59,51.65,51.59,51.62,9056.0,48.1907,48.2468,48.1907,48.2188,9056.0
2023-03-31 10:35:00,51.63,51.65,51.63,51.64,2925.0,48.2281,48.2468,48.2281,48.2374,2925.0
2023-03-31 10:40:00,51.65,51.73,51.65,51.73,7219.0,48.2468,48.3215,48.2468,48.3215,7219.0
2023-03-31 10:45:00,51.73,51.75,51.72,51.73,8991.0,48.3215,48.3402,48.3122,48.3215,8991.0
2023-03-31 10:50:00,51.74,51.75,51.69,51.71,4360.0,48.3309,48.3402,48.2842,48.3028,4360.0
2023-03-31 10:55:00,51.72,51.73,51.72,51.73,3457.0,48.3122,48.3215,48.3122,48.3215,3457.0
2023-03-31 11:00:00,51.73,51.75,51.71,51.75,5476.0,48.3215,48.3402,48.3028,48.3402,5476.0
2023-03-31 11:05:00,51.76,51.76,51.7,51.72,9496.0,48.3495,48.3495,48.2935,48.3122,9496.0
2023-03-31 11:10:00,51.73,51.78,51.73,51.75,8406.0,48.3215,48.3682,48.3215,48.3402,8406.0
2023-03-31 11:15:00,51.75,51.79,51.73,51.77,6343.0,48.3402,48.3776,48.3215,48.3589,6343.0
2023-03-31 11:20:00,51.77,51.84,51.77,51.84,7749.0,48.3589,48.4243,48.3589,48.4243,7749.0
2023-03-31 11:25:00,51.85,51.86,51.82,51.82,5104.0,48.4336,48.443,48.4056,48.4056,5104.0
2023-03-31 11:30:00,51.82,51.82,51.79,51.8,6302.0,48.4056,48.4056,48.3776,48.3869,6302.0
2023-03-31 11:35:00,51.81,51.81,51.8,51.8,2997.0,48.3962,48.3962,48.3869,48.3869,2997.0
2023-03-31 11:40:00,51.8,51.8,51.77,51.78,4518.0,48.3869,48.3869,48.3589,48.3682,4518.0
2023-03-31 11:45:00,51.78,51.79,51.75,51.78,5130.0,48.3682,48.3776,48.3402,48.3682,5130.0
2023-03-31 11:50:00,51.78,51.81,51.78,51.81,5583.0,48.3682,48.3962,48.3682,48.3962,5583.0
2023-03-31 11:55:00,51.82,51.84,51.82,51.84,4033.0,48.4056,48.4243,48.4056,48.4243,4033.0
2023-03-31 12:00:00,51.85,51.87,51.85,51.87,3962.0,48.4336,48.4523,48.4336,48.4523,3962.0
2023-03-31 12:05:00,51.87,51.87,51.84,51.84,3938.0,48.4523,48.4523,48.4243,48.4243,3938.0
2023-03-31 12:10:00,51.85,51.89,51.85,51.89,3325.0,48.4336,48.471,48.4336,48.471,3325.0
2023-03-31 12:15:00,51.88,51.91,51.88,51.91,7569.0,48.4616,48.4897,48.4616,48.4897,7569.0
2023-03-31 12:20:00,51.91,51.92,51.89,51.89,6722.0,48.4897,48.499,48.471,48.471,6722.0
2023-03-31 12:25:00,51.9,51.91,51.88,51.9,7445.0,48.4803,48.4897,48.4616,48.4803,7445.0
2023-03-31 12:30:00,51.9,51.9,51.88,51.89,6148.0,48.4803,48.4803,48.4616,48.471,6148.0
2023-03-31 12:35:00,51.88,51.88,51.85,51.86,4543.0,48.4616,48.4616,48.4336,48.443,4543.0
2023-03-31 12:40:00,51.85,51.87,51.81,51.81,8066.0,48.4336,48.4523,48.3962,48.3962,8066.0
2023-03-31 12:45:00,51.81,51.82,51.8,51.81,4141.0,48.3962,48.4056,48.3869,48.3962,4141.0
2023-03-31 12:50:00,51.81,51.82,51.8,51.81,5395.0,48.3962,48.4056,48.3869,48.3962,5395.0
2023-03-31 12:55:00,51.81,51.84,51.81,51.82,2808.0,48.3962,48.4243,48.3962,48.4056,2808.0
2023-03-31 13:00:00,51.83,51.83,51.79,51.8,4102.0,48.4149,48.4149,48.3776,48.3869,4102.0
2023-03-31 13:05:00,51.79,51.84,51.77,51.83,8186.0,48.3776,48.4243,48.3589,48.4149,8186.0
2023-03-31 13:10:00,51.82,51.83,51.79,51.81,5498.0,48.4056,48.4149,48.3776,48.3962,5498.0
2023-03-31 13:15:00,51.8,51.8,51.76,51.77,8139.0,48.3869,48.3869,48.3495,48.3589,8139.0
2023-03-31 13:20:00,51.77,51.77,51.74,51.77,3438.0,48.3589,48.3589,48.3309,48.3589,3438.0
2023-03-31 13:25:00,51.78,51.79,51.76,51.76,5596.0,48.3682,48.3776,48.3495,48.3495,5596.0
2023-03-31 13:30:00,51.76,51.76,51.7,51.7,29456.0,48.3495,48.3495,48.2935,48.2935,29456.0
2023-03-31 13:35:00,51.7,51.73,51.7,51.72,3624.0,48.2935,48.3215,48.2935,48.3122,3624.0
2023-03-31 13:40:00,51.72,51.74,51.71,51.71,2796.0,48.3122,48.3309,48.3028,48.3028,2796.0
2023-03-31 13:45:00,51.72,51.72,51.67,51.68,5868.0,48.3122,48.3122,48.2655,48.2748,5868.0
2023-03-31 13:50:00,51.67,51.67,51.63,51.63,6957.0,48.2655,48.2655,48.2281,48.2281,6957.0
2023-03-31 13:55:00,51.63,51.73,51.63,51.73,6063.0,48.2281,48.3215,48.2281,48.3215,6063.0
2023-03-31 14:00:00,51.73,51.77,51.73,51.77,10670.0,48.3215,48.3589,48.3215,48.3589,10670.0
2023-03-31 14:05:00,51.77,51.81,51.77,51.8,6563.0,48.3589,48.3962,48.3589,48.3869,6563.0
2023-03-31 14:10:00,51.8,51.85,51.8,51.84,4396.0,48.3869,48.4336,48.3869,48.4243,4396.0
2023-03-31 14:15:00,51.85,51.86,51.82,51.83,5425.0,48.4336,48.443,48.4056,48.4149,5425.0
2023-03-31 14:20:00,51.83,51.84,51.81,51.83,6364.0,48.4149,48.4243,48.3962,48.4149,6364.0
2023-03-31 14:25:00,51.83,51.83,51.8,51.82,8828.0,48.4149,48.4149,48.3869,48.4056,8828.0
2023-03-31 14:30:00,51.81,51.83,51.81,51.83,3347.0,48.3962,48.4149,48.3962,48.4149,3347.0
2023-03-31 14:35:00,51.83,51.84,51.83,51.83,4449.0,48.4149,48.4243,48.4149,48.4149,4449.0
2023-03-31 14:40:00,51.83,51.89,51.83,51.87,6029.0,48.4149,48.471,48.4149,48.4523,6029.0
2023-03-31 14:45:00,51.86,51.87,51.85,51.87,7220.0,48.443,48.4523,48.4336,48.4523,7220.0
2023-03-31 14:50:00,51.87,51.9,51.87,51.9,11917.0,48.4523,48.4803,48.4523,48.4803,11917.0
2023-03-31 14:55:00,51.9,51.9,51.86,51.88,8379.0,48.4803,48.4803,48.443,48.4616,8379.0
2023-03-31 15:00:00,51.88,51.95,51.88,51.94,12977.0,48.4616,48.527,48.4616,48.5177,12977.0
2023-03-31 15:05:00,51.95,51.97,51.95,51.97,5212.0,48.527,48.5457,48.527,48.5457,5212.0
2023-03-31 15:10:00,51.97,51.99,51.97,51.98,15341.0,48.5457,48.5644,48.5457,48.555,15341.0
2023-03-31 15:15:00,51.98,52.02,51.97,51.98,43744.0,48.555,48.5924,48.5457,48.555,43744.0
2023-03-31 15:20:00,51.99,52.09,51.99,52.09,10520.0,48.5644,48.6578,48.5644,48.6578,10520.0
2023-03-31 15:25:00,52.09,52.13,52.08,52.12,14372.0,48.6578,48.6952,48.6485,48.6858,14372.0
2023-03-31 15:30:00,52.12,52.14,52.09,52.14,21543.0,48.6858,48.7045,48.6578,48.7045,21543.0
2023-03-31 15:35:00,52.13,52.13,52.03,52.07,23130.0,48.6952,48.6952,48.6018,48.6391,23130.0
2023-03-31 15:40:00,52.06,52.09,52.05,52.05,16833.0,48.6298,48.6578,48.6204,48.6204,16833.0
2023-03-31 15:45:00,52.05,52.09,52.03,52.03,30674.0,48.6204,48.6578,48.6018,48.6018,30674.0
2023-03-31 15:50:00,52.03,52.32,52.03,52.26,177853.0,48.6018,48.8726,48.6018,48.8166,177853.0
2023-03-31 15:55:00,52.26,52.35,52.24,52.27,161937.0,48.8166,48.9007,48.7979,48.8259,161937.0
2023-04-03 09:30:00,52.06,52.17,51.99,52.16,19173.0,48.6298,48.7325,48.5644,48.7232,19173.0
2023-04-03 09:35:00,52.17,52.32,52.17,52.32,8486.0,48.7325,48.8726,48.7325,48.8726,8486.0
2023-04-03 09:40:00,52.33,52.38,52.28,52.36,17141.0,48.882,48.9287,48.8353,48.91,17141.0
2023-04-03 09:45:00,52.35,52.52,52.35,52.51,26411.0,48.9007,49.0595,48.9007,49.0501,26411.0
2023-04-03 09:50:00,52.53,52.56,52.5,52.5,16121.0,49.0688,49.0968,49.0408,49.0408,16121.0
2023-04-03 09:55:00,52.49,52.52,52.45,52.46,11438.0,49.0314,49.0595,48.9941,49.0034,11438.0
2023-04-03 10:00:00,52.46,52.52,52.42,52.42,12646.0,49.0034,49.0595,48.9661,48.9661,12646.0
2023-04-03 10:05:00,52.43,52.46,52.35,52.46,11326.0,48.9754,49.0034,48.9007,49.0034,11326.0
2023-04-03 10:10:00,52.45,52.47,52.38,52.4,5535.0,48.9941,49.0128,48.9287,48.9474,5535.0
2023-04-03 10:15:00,52.41,52.45,52.37,52.38,6134.0,48.9567,48.9941,48.9193,48.9287,6134.0
2023-04-03 10:20:00,52.39,52.47,52.37,52.44,12512.0,48.938,49.0128,48.9193,48.9847,12512.0
2023-04-03 10:25:00,52.45,52.45,52.4,52.43,5180.0,48.9941,48.9941,48.9474,48.9754,5180.0
2023-04-03 10:30:00,52.45,52.45,52.4,52.4,7247.0,48.9941,48.9941,48.9474,48.9474,7247.0
2023-04-03 10:35:00,52.41,52.41,52.35,52.37,8187.0,48.9567,48.9567,48.9007,48.9193,8187.0
2023-04-03 10:40:00,52.34,52.41,52.34,52.36,6793.0,48.8913,48.9567,48.8913,48.91,6793.0
2023-04-03 10:45:00,52.37,52.38,52.27,52.27,15706.0,48.9193,48.9287,48.8259,48.8259,15706.0
2023-04-03 10:50:00,52.26,52.28,52.21,52.24,11405.0,48.8166,48.8353,48.7699,48.7979,11405.0
2023-04-03 10:55:00,52.25,52.25,52.19,52.2,6345.0,48.8073,48.8073,48.7512,48.7605,6345.0
2023-04-03 11:00:00,52.2,52.22,52.17,52.19,7679.0,48.7605,48.7792,48.7325,48.7512,7679.0
2023-04-03 11:05:00,52.18,52.19,52.12,52.14,6316.0,48.7419,48.7512,48.6858,48.7045,6316.0
2023-04-03 11:10:00,52.14,52.15,52.11,52.12,8260.0,48.7045,48.7138,48.6765,48.6858,8260.0
2023-04-03 11:15:00,52.11,52.17,52.09,52.17,6062.0,48.6765,48.7325,48.6578,48.7325,6062.0
2023-04-03 11:20:00,52.18,52.19,52.16,52.17,5862.0,48.7419,48.7512,48.7232,48.7325,5862.0
2023-04-03 11:25:00,52.17,52.19,52.17,52.18,5002.0,48.7325,48.7512,48.7325,48.7419,5002.0
2023-04-03 11:30:00,52.17,52.2,52.15,52.16,5965.0,48.7325,48.7605,48.7138,48.7232,5965.0
2023-04-03 11:35:00,52.17,52.18,52.14,52.15,2665.0,48.7325,48.7419,48.7045,48.7138,2665.0
2023-04-03 11:40:00,52.17,52.17,52.14,52.14,3509.0,48.7325,48.7325,48.7045,48.7045,3509.0
2023-04-03 11:45:00,52.14,52.15,52.12,52.13,4358.0,48.7045,48.7138,48.6858,48.6952,4358.0
2023-04-03 11:50:00,52.11,52.13,52.1,52.13,2909.0,48.6765,48.6952,48.6671,48.6952,2909.0
2023-04-03 11:55:00,52.12,52.16,52.12,52.16,5140.0,48.6858,48.7232,48.6858,48.7232,5140.0
2023-04-03 12:00:00,52.17,52.19,52.17,52.17,7042.0,48.7325,48.7512,48.7325,48.7325,7042.0
2023-04-03 12:05:00,52.15,52.16,52.13,52.14,4338.0,48.7138,48.7232,48.6952,48.7045,4338.0
2023-04-03 12:10:00,52.13,52.19,52.13,52.17,8475.0,48.6952,48.7512,48.6952,48.7325,8475.0
2023-04-03 12:15:00,52.16,52.18,52.14,52.18,5295.0,48.7232,48.7419,48.7045,48.7419,5295.0
2023-04-03 12:20:00,52.18,52.18,52.13,52.15,4357.0,48.7419,48.7419,48.6952,48.7138,4357.0
2023-04-03 12:25:00,52.14,52.17,52.14,52.17,5290.0,48.7045,48.7325,48.7045,48.7325,5290.0
2023-04-03 12:30:00,52.17,52.22,52.15,52.22,2246.0,48.7325,48.7792,48.7138,48.7792,2246.0
2023-04-03 12:35:00,52.21,52.21,52.19,52.19,2043.0,48.7699,48.7699,48.7512,48.7512,2043.0
2023-04-03 12:40:00,52.21,52.24,52.18,52.19,5218.0,48.7699,48.7979,48.7419,48.7512,5218.0
2023-04-03 12:45:00,52.19,52.21,52.19,52.2,2201.0,48.7512,48.7699,48.7512,48.7605,2201.0
2023-04-03 12:50:00,52.2,52.22,52.19,52.19,3060.0,48.7605,48.7792,48.7512,48.7512,3060.0
2023-04-03 12:55:00,52.19,52.19,52.17,52.19,1965.0,48.7512,48.7512,48.7325,48.7512,1965.0
2023-04-03 13:00:00,52.18,52.18,52.13,52.17,6156.0,48.7419,48.7419,48.6952,48.7325,6156.0
2023-04-03 13:05:00,52.17,52.19,52.16,52.18,5915.0,48.7325,48.7512,48.7232,48.7419,5915.0
2023-04-03 13:10:00,52.19,52.24,52.19,52.24,5794.0,48.7512,48.7979,48.7512,48.7979,5794.0
2023-04-03 13:15:00,52.24,52.27,52.23,52.23,7439.0,48.7979,48.8259,48.7886,48.7886,7439.0
2023-04-03 13:20:00,52.23,52.23,52.19,52.21,4308.0,48.7886,48.7886,48.7512,48.7699,4308.0
2023-04-03 13:25:00,52.2,52.22,52.18,52.18,5532.0,48.7605,48.7792,48.7419,48.7419,5532.0
2023-04-03 13:30:00,52.18,52.23,52.18,52.22,4687.0,48.7419,48.7886,48.7419,48.7792,4687.0
2023-04-03 13:35:00,52.22,52.26,52.22,52.26,4100.0,48.7792,48.8166,48.7792,48.8166,4100.0
2023-04-03 13:40:00,52.26,52.27,52.26,52.27,4023.0,48.8166,48.8259,48.8166,48.8259,4023.0
2023-04-03 13:45:00,52.27,52.27,52.25,52.26,3260.0,48.8259,48.8259,48.8073,48.8166,3260.0
2023-04-03 13:50:00,52.25,52.26,52.24,52.26,2124.0,48.8073,48.8166,48.7979,48.8166,2124.0
2023-04-03 13:55:00,52.26,52.29,52.26,52.28,4122.0,48.8166,48.8446,48.8166,48.8353,4122.0
2023-04-03 14:00:00,52.28,52.3,52.28,52.3,2567.0,48.8353,48.854,48.8353,48.854,2567.0
2023-04-03 14:05:00,52.3,52.33,52.3,52.32,5951.0,48.854,48.882,48.854,48.8726,5951.0
2023-04-03 14:10:00,52.31,52.33,52.31,52.32,8127.0,48.8633,48.882,48.8633,48.8726,8127.0
2023-04-03 14:15:00,52.32,52.32,52.3,52.31,4476.0,48.8726,48.8726,48.854,48.8633,4476.0
2023-04-03 14:20:00,52.31,52.32,52.29,52.32,6311.0,48.8633,48.8726,48.8446,48.8726,6311.0
2023-04-03 14:25:00,52.32,52.34,52.31,52.32,4500.0,48.8726,48.8913,48.8633,48.8726,4500.0
2023-04-03 14:30:00,52.3,52.31,52.29,52.31,8293.0,48.854,48.8633,48.8446,48.8633,8293.0
2023-04-03 14:35:00,52.32,52.32,52.3,52.31,14158.0,48.8726,48.8726,48.854,48.8633,14158.0
2023-04-03 14:40:00,52.31,52.31,52.28,52.28,8842.0,48.8633,48.8633,48.8353,48.8353,8842.0
2023-04-03 14:45:00,52.29,52.29,52.27,52.27,5463.0,48.8446,48.8446,48.8259,48.8259,5463.0
2023-04-03 14:50:00,52.28,52.29,52.26,52.27,6189.0,48.8353,48.8446,48.8166,48.8259,6189.0
2023-04-03 14:55:00,52.26,52.29,52.26,52.28,3185.0,48.8166,48.8446,48.8166,48.8353,3185.0
2023-04-03 15:00:00,52.28,52.34,52.28,52.32,8092.0,48.8353,48.8913,48.8353,48.8726,8092.0
2023-04-03 15:05:00,52.32,52.33,52.3,52.3,5282.0,48.8726,48.882,48.854,48.854,5282.0
2023-04-03 15:10:00,52.31,52.34,52.31,52.34,4035.0,48.8633,48.8913,48.8633,48.8913,4035.0
2023-04-03 15:15:00,52.33,52.33,52.31,52.32,5342.0,48.882,48.882,48.8633,48.8726,5342.0
2023-04-03 15:20:00,52.32,52.32,52.3,52.31,9043.0,48.8726,48.8726,48.854,48.8633,9043.0
2023-04-03 15:25:00,52.3,52.36,52.3,52.35,10187.0,48.854,48.91,48.854,48.9007,10187.0
2023-04-03 15:30:00,52.35,52.4,52.34,52.37,12468.0,48.9007,48.9474,48.8913,48.9193,12468.0
2023-04-03 15:35:00,52.37,52.37,52.31,52.31,12284.0,48.9193,48.9193,48.8633,48.8633,12284.0
2023-04-03 15:40:00,52.31,52.31,52.26,52.27,17951.0,48.8633,48.8633,48.8166,48.8259,17951.0
2023-04-03 15:45:00,52.28,52.3,52.26,52.26,24131.0,48.8353,48.854,48.8166,48.8166,24131.0
2023-04-03 15:50:00,52.26,52.28,52.23,52.27,33600.0,48.8166,48.8353,48.7886,48.8259,33600.0
2023-04-03 15:55:00,52.27,52.35,52.27,52.32,53337.0,48.8259,48.9007,48.8259,48.8726,53337.0
2023-04-04 09:30:00,52.0,52.11,51.93,52.02,21158.0,48.9393,49.0428,48.8734,48.9581,21158.0
2023-04-04 09:35:00,52.04,52.07,52.0,52.0,12405.0,48.9769,49.0052,48.9393,48.9393,12405.0
2023-04-04 09:40:00,52.01,52.02,51.94,51.94,9874.0,48.9487,48.9581,48.8828,48.8828,9874.0
2023-04-04 09:45:00,51.98,51.99,51.9,51.94,8794.0,48.9205,48.9299,48.8452,48.8828,8794.0
2023-04-04 09:50:00,51.96,52.01,51.96,52.0,6697.0,48.9017,48.9487,48.9017,48.9393,6697.0
2023-04-04 09:55:00,51.99,51.99,51.94,51.94,7274.0,48.9299,48.9299,48.8828,48.8828,7274.0
2023-04-04 10:00:00,51.94,52.03,51.92,51.95,19200.0,48.8828,48.9675,48.864,48.8922,19200.0
2023-04-04 10:05:00,51.95,51.96,51.88,51.88,17628.0,48.8922,48.9017,48.8264,48.8264,17628.0
2023-04-04 10:10:00,51.88,51.97,51.86,51.96,18511.0,48.8264,48.9111,48.8075,48.9017,18511.0
2023-04-04 10:15:00,51.97,52.01,51.95,51.96,18358.0,48.9111,48.9487,48.8922,48.9017,18358.0
2023-04-04 10:20:00,51.95,52.02,51.91,51.95,14220.0,48.8922,48.9581,48.8546,48.8922,14220.0
2023-04-04 10:25:00,51.96,52.01,51.9,51.9,19685.0,48.9017,48.9487,48.8452,48.8452,19685.0
2023-04-04 10:30:00,51.9,52.01,51.9,51.97,6696.0,48.8452,48.9487,48.8452,48.9111,6696.0
2023-04-04 10:35:00,51.97,52.04,51.97,52.01,5967.0,48.9111,48.9769,48.9111,48.9487,5967.0
2023-04-04 10:40:00,51.98,51.98,51.92,51.95,9599.0,48.9205,48.9205,48.864,48.8922,9599.0
2023-04-04 10:45:00,51.96,51.96,51.91,51.91,7745.0,48.9017,48.9017,48.8546,48.8546,7745.0
2023-04-04 10:50:00,51.91,51.96,51.91,51.96,5303.0,48.8546,48.9017,48.8546,48.9017,5303.0
2023-04-04 10:55:00,51.95,51.97,51.86,51.89,6141.0,48.8922,48.9111,48.8075,48.8358,6141.0
2023-04-04 11:00:00,51.88,51.88,51.78,51.8,8033.0,48.8264,48.8264,48.7322,48.7511,8033.0
2023-04-04 11:05:00,51.8,51.82,51.73,51.73,7031.0,48.7511,48.7699,48.6852,48.6852,7031.0
2023-04-04 11:10:00,51.74,51.81,51.73,51.77,6087.0,48.6946,48.7605,48.6852,48.7228,6087.0
2023-04-04 11:15:00,51.76,51.76,51.69,51.71,7877.0,48.7134,48.7134,48.6475,48.6664,7877.0
2023-04-04 11:20:00,51.73,51.76,51.73,51.76,7605.0,48.6852,48.7134,48.6852,48.7134,7605.0
2023-04-04 11:25:00,51.77,51.79,51.73,51.74,15500.0,48.7228,48.7417,48.6852,48.6946,15500.0
2023-04-04 11:30:00,51.73,51.75,51.66,51.67,11896.0,48.6852,48.704,48.6193,48.6287,11896.0
2023-04-04 11:35:00,51.68,51.71,51.66,51.66,6456.0,48.6381,48.6664,48.6193,48.6193,6456.0
2023-04-04 11:40:00,51.66,51.66,51.63,51.64,5924.0,48.6193,48.6193,48.5911,48.6005,5924.0
2023-04-04 11:45:00,51.63,51.7,51.63,51.65,10982.0,48.5911,48.657,48.5911,48.6099,10982.0
2023-04-04 11:50:00,51.65,51.67,51.63,51.66,9114.0,48.6099,48.6287,48.5911,48.6193,9114.0
2023-04-04 11:55:00,51.66,51.68,51.59,51.59,10910.0,48.6193,48.6381,48.5534,48.5534,10910.0
2023-04-04 12:00:00,51.59,51.62,51.57,51.58,8937.0,48.5534,48.5817,48.5346,48.544,8937.0
2023-04-04 12:05:00,51.58,51.58,51.47,51.5,6636.0,48.544,48.544,48.4405,48.4687,6636.0
2023-04-04 12:10:00,51.5,51.51,51.46,51.49,13393.0,48.4687,48.4781,48.4311,48.4593,13393.0
2023-04-04 12:15:00,51.5,51.51,51.45,51.46,9353.0,48.4687,48.4781,48.4217,48.4311,9353.0
2023-04-04 12:20:00,51.45,51.49,51.43,51.49,5927.0,48.4217,48.4593,48.4028,48.4593,5927.0
2023-04-04 12:25:00,51.5,51.57,51.5,51.57,5902.0,48.4687,48.5346,48.4687,48.5346,5902.0
2023-04-04 12:30:00,51.56,51.59,51.56,51.59,5059.0,48.5252,48.5534,48.5252,48.5534,5059.0
2023-04-04 12:35:00,51.58,51.6,51.57,51.59,3856.0,48.544,48.5628,48.5346,48.5534,3856.0
2023-04-04 12:40:00,51.62,51.62,51.59,51.61,7039.0,48.5817,48.5817,48.5534,48.5723,7039.0
2023-04-04 12:45:00,51.62,51.67,51.62,51.66,5874.0,48.5817,48.6287,48.5817,48.6193,5874.0
2023-04-04 12:50:00,51.66,51.69,51.65,51.66,3450.0,48.6193,48.6475,48.6099,48.6193,3450.0
2023-04-04 12:55:00,51.66,51.71,51.66,51.7,4300.0,48.6193,48.6664,48.6193,48.657,4300.0
2023-04-04 13:00:00,51.69,51.71,51.65,51.71,5098.0,48.6475,48.6664,48.6099,48.6664,5098.0
2023-04-04 13:05:00,51.71,51.75,51.71,51.73,5214.0,48.6664,48.704,48.6664,48.6852,5214.0
2023-04-04 13:10:00,51.71,51.71,51.69,51.71,6648.0,48.6664,48.6664,48.6475,48.6664,6648.0
2023-04-04 13:15:00,51.7,51.78,51.7,51.78,10337.0,48.657,48.7322,48.657,48.7322,10337.0
2023-04-04 13:20:00,51.77,51.81,51.77,51.79,5659.0,48.7228,48.7605,48.7228,48.7417,5659.0
2023-04-04 13:25:00,51.8,51.81,51.8,51.8,3438.0,48.7511,48.7605,48.7511,48.7511,3438.0
2023-04-04 13:30:00,51.8,51.82,51.77,51.78,8466.0,48.7511,48.7699,48.7228,48.7322,8466.0
2023-04-04 13:35:00,51.77,51.81,51.77,51.81,2600.0,48.7228,48.7605,48.7228,48.7605,2600.0
2023-04-04 13:40:00,51.81,51.83,51.75,51.75,7039.0,48.7605,48.7793,48.704,48.704,7039.0
2023-04-04 13:45:00,51.74,51.76,51.72,51.76,5050.0,48.6946,48.7134,48.6758,48.7134,5050.0
2023-04-04 13:50:00,51.77,51.78,51.75,51.77,6888.0,48.7228,48.7322,48.704,48.7228,6888.0
2023-04-04 13:55:00,51.76,51.8,51.76,51.77,5396.0,48.7134,48.7511,48.7134,48.7228,5396.0
2023-04-04 14:00:00,51.77,51.8,51.76,51.78,6545.0,48.7228,48.7511,48.7134,48.7322,6545.0
2023-04-04 14:05:00,51.79,51.81,51.78,51.79,5550.0,48.7417,48.7605,48.7322,48.7417,5550.0
2023-04-04 14:10:00,51.8,51.82,51.78,51.79,6765.0,48.7511,48.7699,48.7322,48.7417,6765.0
2023-04-04 14:15:00,51.77,51.78,51.75,51.76,4150.0,48.7228,48.7322,48.704,48.7134,4150.0
2023-04-04 14:20:00,51.75,51.78,51.74,51.74,2974.0,48.704,48.7322,48.6946,48.6946,2974.0
2023-04-04 14:25:00,51.74,51.77,51.71,51.72,4461.0,48.6946,48.7228,48.6664,48.6758,4461.0
2023-04-04 14:30:00,51.72,51.73,51.69,51.73,4850.0,48.6758,48.6852,48.6475,48.6852,4850.0
2023-04-04 14:35:00,51.73,51.77,51.71,51.77,6225.0,48.6852,48.7228,48.6664,48.7228,6225.0
2023-04-04 14:40:00,51.77,51.77,51.74,51.75,6970.0,48.7228,48.7228,48.6946,48.704,6970.0
2023-04-04 14:45:00,51.74,51.76,51.73,51.76,4908.0,48.6946,48.7134,48.6852,48.7134,4908.0
2023-04-04 14:50:00,51.76,51.78,51.76,51.78,7319.0,48.7134,48.7322,48.7134,48.7322,7319.0
2023-04-04 14:55:00,51.77,51.77,51.65,51.66,7792.0,48.7228,48.7228,48.6099,48.6193,7792.0
2023-04-04 15:00:00,51.66,51.72,51.65,51.72,10637.0,48.6193,48.6758,48.6099,48.6758,10637.0
2023-04-04 15:05:00,51.71,51.71,51.65,51.65,12360.0,48.6664,48.6664,48.6099,48.6099,12360.0
2023-04-04 15:10:00,51.65,51.67,51.62,51.66,7342.0,48.6099,48.6287,48.5817,48.6193,7342.0
2023-04-04 15:15:00,51.66,51.71,51.66,51.71,10341.0,48.6193,48.6664,48.6193,48.6664,10341.0
2023-04-04 15:20:00,51.71,51.73,51.67,51.69,11382.0,48.6664,48.6852,48.6287,48.6475,11382.0
2023-04-04 15:25:00,51.69,51.7,51.63,51.64,12733.0,48.6475,48.657,48.5911,48.6005,12733.0
2023-04-04 15:30:00,51.65,51.68,51.65,51.66,10657.0,48.6099,48.6381,48.6099,48.6193,10657.0
2023-04-04 15:35:00,51.66,51.69,51.6,51.69,11311.0,48.6193,48.6475,48.5628,48.6475,11311.0
2023-04-04 15:40:00,51.68,51.68,51.62,51.62,10255.0,48.6381,48.6381,48.5817,48.5817,10255.0
2023-04-04 15:45:00,51.62,51.64,51.59,51.64,16515.0,48.5817,48.6005,48.5534,48.6005,16515.0
2023-04-04 15:50:00,51.65,51.76,51.65,51.75,38360.0,48.6099,48.7134,48.6099,48.704,38360.0
2023-04-04 15:55:00,51.74,51.83,51.73,51.81,48299.0,48.6946,48.7793,48.6852,48.7605,48299.0
2023-04-05 09:30:00,52.07,52.09,51.96,52.02,25896.0,49.0052,49.024,48.9017,48.9581,25896.0
2023-04-05 09:35:00,52.02,52.16,52.02,52.12,8499.0,48.9581,49.0899,48.9581,49.0522,8499.0
2023-04-05 09:40:00,52.12,52.2,52.08,52.1,12247.0,49.0522,49.1275,49.0146,49.0334,12247.0
2023-04-05 09:45:00,52.09,52.12,52.06,52.11,7417.0,49.024,49.0522,48.9958,49.0428,7417.0
2023-04-05 09:50:00,52.11,52.26,52.11,52.24,12368.0,49.0428,49.184,49.0428,49.1652,12368.0
2023-04-05 09:55:00,52.23,52.23,52.12,52.14,6374.0,49.1558,49.1558,49.0522,49.0711,6374.0
2023-04-05 10:00:00,52.16,52.26,52.14,52.15,15406.0,49.0899,49.184,49.0711,49.0805,15406.0
2023-04-05 10:05:00,52.15,52.28,52.15,52.23,21440.0,49.0805,49.2028,49.0805,49.1558,21440.0
2023-04-05 10:10:00,52.23,52.23,52.12,52.14,17827.0,49.1558,49.1558,49.0522,49.0711,17827.0
2023-04-05 10:15:00,52.15,52.15,52.06,52.07,12671.0,49.0805,49.0805,48.9958,49.0052,12671.0
2023-04-05 10:20:00,52.1,52.18,52.1,52.17,10300.0,49.0334,49.1087,49.0334,49.0993,10300.0
2023-04-05 10:25:00,52.17,52.17,52.05,52.05,12010.0,49.0993,49.0993,48.9864,48.9864,12010.0
2023-04-05 10:30:00,52.04,52.08,52.01,52.01,10032.0,48.9769,49.0146,48.9487,48.9487,10032.0
2023-04-05 10:35:00,52.01,52.03,51.97,51.97,7195.0,48.9487,48.9675,48.9111,48.9111,7195.0
2023-04-05 10:40:00,51.96,51.99,51.9,51.9,11179.0,48.9017,48.9299,48.8452,48.8452,11179.0
2023-04-05 10:45:00,51.89,51.98,51.89,51.96,5177.0,48.8358,48.9205,48.8358,48.9017,5177.0
2023-04-05 10:50:00,51.97,51.97,51.85,51.87,9968.0,48.9111,48.9111,48.7981,48.8169,9968.0
2023-04-05 10:55:00,51.89,51.94,51.87,51.9,11233.0,48.8358,48.8828,48.8169,48.8452,11233.0
2023-04-05 11:00:00,51.9,51.9,51.84,51.87,9208.0,48.8452,48.8452,48.7887,48.8169,9208.0
2023-04-05 11:05:00,51.87,51.88,51.81,51.82,5552.0,48.8169,48.8264,48.7605,48.7699,5552.0
2023-04-05 11:10:00,51.81,51.84,51.8,51.82,10884.0,48.7605,48.7887,48.7511,48.7699,10884.0
2023-04-05 11:15:00,51.81,51.86,51.79,51.8,10298.0,48.7605,48.8075,48.7417,48.7511,10298.0
2023-04-05 11:20:00,51.8,51.86,51.77,51.77,9524.0,48.7511,48.8075,48.7228,48.7228,9524.0
2023-04-05 11:25:00,51.77,51.78,51.71,51.76,8699.0,48.7228,48.7322,48.6664,48.7134,8699.0
2023-04-05 11:30:00,51.75,51.83,51.74,51.81,7342.0,48.704,48.7793,48.6946,48.7605,7342.0
2023-04-05 11:35:00,51.81,51.85,51.81,51.81,4902.0,48.7605,48.7981,48.7605,48.7605,4902.0
2023-04-05 11:40:00,51.81,51.82,51.77,51.77,5226.0,48.7605,48.7699,48.7228,48.7228,5226.0
2023-04-05 11:45:00,51.76,51.8,51.74,51.77,9175.0,48.7134,48.7511,48.6946,48.7228,9175.0
2023-04-05 11:50:00,51.77,51.79,51.77,51.77,4472.0,48.7228,48.7417,48.7228,48.7228,4472.0
2023-04-05 11:55:00,51.76,51.8,51.74,51.8,5790.0,48.7134,48.7511,48.6946,48.7511,5790.0
2023-04-05 12:00:00,51.81,51.83,51.78,51.81,6986.0,48.7605,48.7793,48.7322,48.7605,6986.0
2023-04-05 12:05:00,51.8,51.8,51.76,51.77,2841.0,48.7511,48.7511,48.7134,48.7228,2841.0
2023-04-05 12:10:00,51.77,51.79,51.73,51.75,11115.0,48.7228,48.7417,48.6852,48.704,11115.0
2023-04-05 12:15:00,51.75,51.76,51.69,51.74,17414.0,48.704,48.7134,48.6475,48.6946,17414.0
2023-04-05 12:20:00,51.75,51.79,51.74,51.79,3837.0,48.704,48.7417,48.6946,48.7417,3837.0
2023-04-05 12:25:00,51.78,51.78,51.7,51.74,5719.0,48.7322,48.7322,48.657,48.6946,5719.0
2023-04-05 12:30:00,51.73,51.74,51.72,51.74,4516.0,48.6852,48.6946,48.6758,48.6946,4516.0
2023-04-05 12:35:00,51.74,51.83,51.74,51.82,4835.0,48.6946,48.7793,48.6946,48.7699,4835.0
2023-04-05 12:40:00,51.82,51.83,51.77,51.79,6974.0,48.7699,48.7793,48.7228,48.7417,6974.0
2023-04-05 12:45:00,51.79,51.81,51.78,51.79,8622.0,48.7417,48.7605,48.7322,48.7417,8622.0
2023-04-05 12:50:00,51.79,51.81,51.77,51.81,7003.0,48.7417,48.7605,48.7228,48.7605,7003.0
2023-04-05 12:55:00,51.81,51.83,51.8,51.81,4715.0,48.7605,48.7793,48.7511,48.7605,4715.0
2023-04-05 13:00:00,51.81,51.86,51.8,51.86,5882.0,48.7605,48.8075,48.7511,48.8075,5882.0
2023-04-05 13:05:00,51.87,51.91,51.87,51.88,4898.0,48.8169,48.8546,48.8169,48.8264,4898.0
2023-04-05 13:10:00,51.87,51.91,51.87,51.88,9523.0,48.8169,48.8546,48.8169,48.8264,9523.0
2023-04-05 13:15:00,51.88,51.94,51.88,51.94,4776.0,48.8264,48.8828,48.8264,48.8828,4776.0
2023-04-05 13:20:00,51.94,51.96,51.93,51.95,7086.0,48.8828,48.9017,48.8734,48.8922,7086.0
2023-04-05 13:25:00,51.96,52.0,51.96,51.97,6727.0,48.9017,48.9393,48.9017,48.9111,6727.0
2023-04-05 13:30:00,51.97,51.98,51.92,51.92,6805.0,48.9111,48.9205,48.864,48.864,6805.0
2023-04-05 13:35:00,51.92,51.95,51.91,51.95,6030.0,48.864,48.8922,48.8546,48.8922,6030.0
2023-04-05 13:40:00,51.96,51.96,51.92,51.93,7012.0,48.9017,48.9017,48.864,48.8734,7012.0
2023-04-05 13:45:00,51.93,51.93,51.89,51.89,3400.0,48.8734,48.8734,48.8358,48.8358,3400.0
2023-04-05 13:50:00,51.9,51.93,51.9,51.91,5858.0,48.8452,48.8734,48.8452,48.8546,5858.0
2023-04-05 13:55:00,51.91,51.97,51.91,51.95,8262.0,48.8546,48.9111,48.8546,48.8922,8262.0
2023-04-05 14:00:00,51.94,51.99,51.94,51.98,7813.0,48.8828,48.9299,48.8828,48.9205,7813.0
2023-04-05 14:05:00,51.98,51.98,51.94,51.94,10046.0,48.9205,48.9205,48.8828,48.8828,10046.0
2023-04-05 14:10:00,51.92,51.92,51.88,51.9,7217.0,48.864,48.864,48.8264,48.8452,7217.0
2023-04-05 14:15:00,51.91,51.93,51.91,51.93,3590.0,48.8546,48.8734,48.8546,48.8734,3590.0
2023-04-05 14:20:00,51.92,51.93,51.88,51.88,6607.0,48.864,48.8734,48.8264,48.8264,6607.0
2023-04-05 14:25:00,51.88,51.9,51.88,51.9,5749.0,48.8264,48.8452,48.8264,48.8452,5749.0
2023-04-05 14:30:00,51.89,51.93,51.89,51.91,10681.0,48.8358,48.8734,48.8358,48.8546,10681.0
2023-04-05 14:35:00,51.91,51.96,51.91,51.95,8985.0,48.8546,48.9017,48.8546,48.8922,8985.0
2023-04-05 14:40:00,51.96,51.97,51.9,51.92,8184.0,48.9017,48.9111,48.8452,48.864,8184.0
2023-04-05 14:45:00,51.93,51.96,51.91,51.91,7149.0,48.8734,48.9017,48.8546,48.8546,7149.0
2023-04-05 14:50:00,51.91,51.92,51.9,51.91,6158.0,48.8546,48.864,48.8452,48.8546,6158.0
2023-04-05 14:55:00,51.92,51.98,51.92,51.97,7374.0,48.864,48.9205,48.864,48.9111,7374.0
2023-04-05 15:00:00,51.97,51.97,51.91,51.92,6626.0,48.9111,48.9111,48.8546,48.864,6626.0
2023-04-05 15:05:00,51.91,51.93,51.88,51.88,12705.0,48.8546,48.8734,48.8264,48.8264,12705.0
2023-04-05 15:10:00,51.88,51.91,51.88,51.91,6147.0,48.8264,48.8546,48.8264,48.8546,6147.0
2023-04-05 15:15:00,51.91,51.91,51.83,51.83,12604.0,48.8546,48.8546,48.7793,48.7793,12604.0
2023-04-05 15:20:00,51.81,51.83,51.81,51.81,16779.0,48.7605,48.7793,48.7605,48.7605,16779.0
2023-04-05 15:25:00,51.81,51.84,51.8,51.8,18037.0,48.7605,48.7887,48.7511,48.7511,18037.0
2023-04-05 15:30:00,51.8,51.84,51.8,51.84,11925.0,48.7511,48.7887,48.7511,48.7887,11925.0
2023-04-05 15:35:00,51.84,51.9,51.84,51.88,14122.0,48.7887,48.8452,48.7887,48.8264,14122.0
2023-04-05 15:40:00,51.88,51.89,51.84,51.85,17034.0,48.8264,48.8358,48.7887,48.7981,17034.0
2023-04-05 15:45:00,51.85,51.87,51.82,51.84,24876.0,48.7981,48.8169,48.7699,48.7887,24876.0
2023-04-05 15:50:00,51.84,51.87,51.8,51.8,48961.0,48.7887,48.8169,48.7511,48.7511,48961.0
2023-04-05 15:55:00,51.8,51.84,51.8,51.83,36189.0,48.7511,48.7887,48.7511,48.7793,36189.0
2023-04-06 09:30:00,50.98,51.03,50.81,50.84,34966.0,47.9793,48.0264,47.8193,47.8476,34966.0
2023-04-06 09:35:00,50.84,50.87,50.73,50.74,24798.0,47.8476,47.8758,47.744,47.7535,24798.0
2023-04-06 09:40:00,50.74,50.87,50.74,50.86,13529.0,47.7535,47.8758,47.7535,47.8664,13529.0
2023-04-06 09:45:00,50.86,50.93,50.81,50.9,9827.0,47.8664,47.9323,47.8193,47.904,9827.0
2023-04-06 09:50:00,50.91,50.91,50.79,50.8,20762.0,47.9135,47.9135,47.8005,47.8099,20762.0
2023-04-06 09:55:00,50.81,50.88,50.81,50.85,15465.0,47.8193,47.8852,47.8193,47.857,15465.0
2023-04-06 10:00:00,50.86,50.96,50.78,50.94,14631.0,47.8664,47.9605,47.7911,47.9417,14631.0
2023-04-06 10:05:00,50.94,51.01,50.94,51.01,8094.0,47.9417,48.0076,47.9417,48.0076,8094.0
2023-04-06 10:10:00,51.02,51.1,51.02,51.05,12838.0,48.017,48.0923,48.017,48.0452,12838.0
2023-04-06 10:15:00,51.06,51.07,51.03,51.06,8979.0,48.0546,48.064,48.0264,48.0546,8979.0
2023-04-06 10:20:00,51.04,51.05,51.01,51.01,8928.0,48.0358,48.0452,48.0076,48.0076,8928.0
2023-04-06 10:25:00,51.0,51.01,50.95,50.98,10459.0,47.9982,48.0076,47.9511,47.9793,10459.0
2023-04-06 10:30:00,50.99,51.06,50.99,51.04,6363.0,47.9887,48.0546,47.9887,48.0358,6363.0
2023-04-06 10:35:00,51.05,51.06,51.01,51.02,8821.0,48.0452,48.0546,48.0076,48.017,8821.0
2023-04-06 10:40:00,51.03,51.04,50.97,50.98,7556.0,48.0264,48.0358,47.9699,47.9793,7556.0
2023-04-06 10:45:00,50.97,51.05,50.96,51.02,5251.0,47.9699,48.0452,47.9605,48.017,5251.0
2023-04-06 10:50:00,51.03,51.03,50.95,51.02,5600.0,48.0264,48.0264,47.9511,48.017,5600.0
2023-04-06 10:55:00,51.02,51.07,51.01,51.07,6156.0,48.017,48.064,48.0076,48.064,6156.0
2023-04-06 11:00:00,51.07,51.18,51.06,51.17,7295.0,48.064,48.1676,48.0546,48.1581,7295.0
2023-04-06 11:05:00,51.17,51.2,51.17,51.18,4932.0,48.1581,48.1864,48.1581,48.1676,4932.0
2023-04-06 11:10:00,51.17,51.21,51.16,51.2,4856.0,48.1581,48.1958,48.1487,48.1864,4856.0
2023-04-06 11:15:00,51.2,51.26,51.2,51.26,5022.0,48.1864,48.2429,48.1864,48.2429,5022.0
2023-04-06 11:20:00,51.27,51.31,51.26,51.31,4100.0,48.2523,48.2899,48.2429,48.2899,4100.0
2023-04-06 11:25:00,51.31,51.41,51.3,51.37,15595.0,48.2899,48.384,48.2805,48.3464,15595.0
2023-04-06 11:30:00,51.38,51.43,51.36,51.39,4612.0,48.3558,48.4028,48.337,48.3652,4612.0
2023-04-06 11:35:00,51.38,51.4,51.36,51.4,5152.0,48.3558,48.3746,48.337,48.3746,5152.0
2023-04-06 11:40:00,51.4,51.44,51.4,51.44,3645.0,48.3746,48.4123,48.3746,48.4123,3645.0
2023-04-06 11:45:00,51.45,51.53,51.45,51.49,9590.0,48.4217,48.497,48.4217,48.4593,9590.0
2023-04-06 11:50:00,51.47,51.48,51.45,51.46,3211.0,48.4405,48.4499,48.4217,48.4311,3211.0
2023-04-06 11:55:00,51.47,51.49,51.47,51.48,3079.0,48.4405,48.4593,48.4405,48.4499,3079.0
2023-04-06 12:00:00,51.49,51.53,51.47,51.47,2600.0,48.4593,48.497,48.4405,48.4405,2600.0
2023-04-06 12:05:00,51.48,51.48,51.45,51.45,2237.0,48.4499,48.4499,48.4217,48.4217,2237.0
2023-04-06 12:10:00,51.45,51.5,51.45,51.49,2766.0,48.4217,48.4687,48.4217,48.4593,2766.0
2023-04-06 12:15:00,51.5,51.55,51.5,51.54,2755.0,48.4687,48.5158,48.4687,48.5064,2755.0
2023-04-06 12:20:00,51.54,51.55,51.5,51.5,7298.0,48.5064,48.5158,48.4687,48.4687,7298.0
2023-04-06 12:25:00,51.5,51.51,51.49,51.51,8838.0,48.4687,48.4781,48.4593,48.4781,8838.0
2023-04-06 12:30:00,51.52,51.55,51.52,51.55,5296.0,48.4875,48.5158,48.4875,48.5158,5296.0
2023-04-06 12:35:00,51.55,51.55,51.52,51.52,2915.0,48.5158,48.5158,48.4875,48.4875,2915.0
2023-04-06 12:40:00,51.51,51.54,51.5,51.54,4082.0,48.4781,48.5064,48.4687,48.5064,4082.0
2023-04-06 12:45:00,51.54,51.56,51.5,51.5,5244.0,48.5064,48.5252,48.4687,48.4687,5244.0
2023-04-06 12:50:00,51.5,51.52,51.49,51.5,3491.0,48.4687,48.4875,48.4593,48.4687,3491.0
2023-04-06 12:55:00,51.48,51.49,51.46,51.49,2672.0,48.4499,48.4593,48.4311,48.4593,2672.0
2023-04-06 13:00:00,51.48,51.48,51.45,51.47,12840.0,48.4499,48.4499,48.4217,48.4405,12840.0
2023-04-06 13:05:00,51.47,51.51,51.47,51.48,5773.0,48.4405,48.4781,48.4405,48.4499,5773.0
2023-04-06 13:10:00,51.48,51.48,51.45,51.45,4108.0,48.4499,48.4499,48.4217,48.4217,4108.0
2023-04-06 13:15:00,51.45,51.48,51.45,51.48,5890.0,48.4217,48.4499,48.4217,48.4499,5890.0
2023-04-06 13:20:00,51.48,51.52,51.48,51.52,4035.0,48.4499,48.4875,48.4499,48.4875,4035.0
2023-04-06 13:25:00,51.51,51.53,51.48,51.48,4611.0,48.4781,48.497,48.4499,48.4499,4611.0
2023-04-06 13:30:00,51.48,51.54,51.48,51.49,5453.0,48.4499,48.5064,48.4499,48.4593,5453.0
2023-04-06 13:35:00,51.49,51.55,51.49,51.52,15899.0,48.4593,48.5158,48.4593,48.4875,15899.0
2023-04-06 13:40:00,51.52,51.53,51.5,51.52,2744.0,48.4875,48.497,48.4687,48.4875,2744.0
2023-04-06 13:45:00,51.5,51.5,51.47,51.47,2619.0,48.4687,48.4687,48.4405,48.4405,2619.0
2023-04-06 13:50:00,51.47,51.5,51.46,51.47,3665.0,48.4405,48.4687,48.4311,48.4405,3665.0
2023-04-06 13:55:00,51.46,51.5,51.46,51.49,1834.0,48.4311,48.4687,48.4311,48.4593,1834.0
2023-04-06 14:00:00,51.5,51.53,51.49,51.49,4086.0,48.4687,48.497,48.4593,48.4593,4086.0
2023-04-06 14:05:00,51.49,51.52,51.49,51.51,7089.0,48.4593,48.4875,48.4593,48.4781,7089.0
2023-04-06 14:10:00,51.52,51.52,51.49,51.49,2380.0,48.4875,48.4875,48.4593,48.4593,2380.0
2023-04-06 14:15:00,51.49,51.51,51.49,51.5,3720.0,48.4593,48.4781,48.4593,48.4687,3720.0
2023-04-06 14:20:00,51.51,51.51,51.48,51.49,3783.0,48.4781,48.4781,48.4499,48.4593,3783.0
2023-04-06 14:25:00,51.5,51.5,51.48,51.48,2500.0,48.4687,48.4687,48.4499,48.4499,2500.0
2023-04-06 14:30:00,51.49,51.52,51.49,51.51,4533.0,48.4593,48.4875,48.4593,48.4781,4533.0
2023-04-06 14:35:00,51.51,51.51,51.48,51.48,3792.0,48.4781,48.4781,48.4499,48.4499,3792.0
2023-04-06 14:40:00,51.47,51.48,51.38,51.38,14486.0,48.4405,48.4499,48.3558,48.3558,14486.0
2023-04-06 14:45:00,51.38,51.4,51.33,51.37,9470.0,48.3558,48.3746,48.3087,48.3464,9470.0
2023-04-06 14:50:00,51.38,51.42,51.38,51.41,4348.0,48.3558,48.3934,48.3558,48.384,4348.0
2023-04-06 14:55:00,51.41,51.41,51.33,51.34,6832.0,48.384,48.384,48.3087,48.3181,6832.0
2023-04-06 15:00:00,51.33,51.37,51.33,51.37,5153.0,48.3087,48.3464,48.3087,48.3464,5153.0
2023-04-06 15:05:00,51.37,51.38,51.35,51.35,4604.0,48.3464,48.3558,48.3276,48.3276,4604.0
2023-04-06 15:10:00,51.35,51.35,51.29,51.3,13953.0,48.3276,48.3276,48.2711,48.2805,13953.0
2023-04-06 15:15:00,51.3,51.3,51.23,51.26,10805.0,48.2805,48.2805,48.2146,48.2429,10805.0
2023-04-06 15:20:00,51.26,51.31,51.26,51.3,8371.0,48.2429,48.2899,48.2429,48.2805,8371.0
2023-04-06 15:25:00,51.31,51.33,51.3,51.3,6614.0,48.2899,48.3087,48.2805,48.2805,6614.0
2023-04-06 15:30:00,51.3,51.33,51.28,51.29,11243.0,48.2805,48.3087,48.2617,48.2711,11243.0
2023-04-06 15:35:00,51.3,51.3,51.24,51.25,10975.0,48.2805,48.2805,48.224,48.2334,10975.0
2023-04-06 15:40:00,51.25,51.25,51.2,51.23,11789.0,48.2334,48.2334,48.1864,48.2146,11789.0
2023-04-06 15:45:00,51.23,51.25,51.2,51.23,12546.0,48.2146,48.2334,48.1864,48.2146,12546.0
2023-04-06 15:50:00,51.23,51.24,51.2,51.2,31998.0,48.2146,48.224,48.1864,48.1864,31998.0
2023-04-06 15:55:00,51.21,51.28,51.21,51.27,29036.0,48.1958,48.2617,48.1958,48.2523,29036.0
2023-04-10 09:30:00,51.13,51.15,50.99,51.11,8116.0,48.1205,48.1393,47.9887,48.1017,8116.0
2023-04-10 09:35:00,51.15,51.17,51.11,51.15,4069.0,48.1393,48.1581,48.1017,48.1393,4069.0
2023-04-10 09:40:00,51.15,51.15,51.08,51.08,1000.0,48.1393,48.1393,48.0734,48.0734,1000.0
2023-04-10 09:45:00,51.06,51.08,51.0,51.0,4534.0,48.0546,48.0734,47.9982,47.9982,4534.0
2023-04-10 09:50:00,51.01,51.03,50.92,50.96,7046.0,48.0076,48.0264,47.9229,47.9605,7046.0
2023-04-10 09:55:00,50.96,51.0,50.88,50.88,6630.0,47.9605,47.9982,47.8852,47.8852,6630.0
2023-04-10 10:00:00,50.91,51.04,50.91,51.04,4969.0,47.9135,48.0358,47.9135,48.0358,4969.0
2023-04-10 10:05:00,51.05,51.07,51.0,51.07,6668.0,48.0452,48.064,47.9982,48.064,6668.0
2023-04-10 10:10:00,51.08,51.12,51.05,51.09,5144.0,48.0734,48.1111,48.0452,48.0829,5144.0
2023-04-10 10:15:00,51.09,51.13,51.09,51.09,6520.0,48.0829,48.1205,48.0829,48.0829,6520.0
2023-04-10 10:20:00,51.09,51.09,51.06,51.08,4988.0,48.0829,48.0829,48.0546,48.0734,4988.0
2023-04-10 10:25:00,51.09,51.09,51.05,51.07,4725.0,48.0829,48.0829,48.0452,48.064,4725.0
2023-04-10 10:30:00,51.08,51.16,51.08,51.16,7921.0,48.0734,48.1487,48.0734,48.1487,7921.0
2023-04-10 10:35:00,51.16,51.2,51.16,51.18,5380.0,48.1487,48.1864,48.1487,48.1676,5380.0
2023-04-10 10:40:00,51.19,51.23,51.17,51.23,3738.0,48.177,48.2146,48.1581,48.2146,3738.0
2023-04-10 10:45:00,51.22,51.26,51.18,51.26,10608.0,48.2052,48.2429,48.1676,48.2429,10608.0
2023-04-10 10:50:00,51.25,51.25,51.2,51.2,3316.0,48.2334,48.2334,48.1864,48.1864,3316.0
2023-04-10 10:55:00,51.21,51.21,51.14,51.14,5081.0,48.1958,48.1958,48.1299,48.1299,5081.0
2023-04-10 11:00:00,51.13,51.2,51.13,51.18,3521.0,48.1205,48.1864,48.1205,48.1676,3521.0
2023-04-10 11:05:00,51.18,51.19,51.15,51.16,2234.0,48.1676,48.177,48.1393,48.1487,2234.0
2023-04-10 11:10:00,51.16,51.2,51.16,51.2,1500.0,48.1487,48.1864,48.1487,48.1864,1500.0
2023-04-10 11:15:00,51.19,51.22,51.15,51.15,4246.0,48.177,48.2052,48.1393,48.1393,4246.0
2023-04-10 11:20:00,51.15,51.17,51.14,51.14,1200.0,48.1393,48.1581,48.1299,48.1299,1200.0
2023-04-10 11:25:00,51.12,51.14,51.12,51.14,2900.0,48.1111,48.1299,48.1111,48.1299,2900.0
2023-04-10 11:30:00,51.16,51.16,51.13,51.15,2300.0,48.1487,48.1487,48.1205,48.1393,2300.0
2023-04-10 11:35:00,51.14,51.16,51.14,51.16,2700.0,48.1299,48.1487,48.1299,48.1487,2700.0
2023-04-10 11:40:00,51.16,51.19,51.16,51.19,3253.0,48.1487,48.177,48.1487,48.177,3253.0
2023-04-10 11:45:00,51.18,51.19,51.16,51.19,1900.0,48.1676,48.177,48.1487,48.177,1900.0
2023-04-10 11:50:00,51.18,51.19,51.16,51.17,2900.0,48.1676,48.177,48.1487,48.1581,2900.0
2023-04-10 11:55:00,51.16,51.17,51.11,51.13,3515.0,48.1487,48.1581,48.1017,48.1205,3515.0
2023-04-10 12:00:00,51.12,51.14,51.09,51.11,4227.0,48.1111,48.1299,48.0829,48.1017,4227.0
2023-04-10 12:05:00,51.1,51.13,51.1,51.13,6519.0,48.0923,48.1205,48.0923,48.1205,6519.0
2023-04-10 12:10:00,51.13,51.15,51.1,51.1,3499.0,48.1205,48.1393,48.0923,48.0923,3499.0
2023-04-10 12:15:00,51.08,51.09,51.06,51.07,3902.0,48.0734,48.0829,48.0546,48.064,3902.0
2023-04-10 12:20:00,51.08,51.13,51.08,51.12,7572.0,48.0734,48.1205,48.0734,48.1111,7572.0
2023-04-10 12:25:00,51.11,51.18,51.11,51.17,7273.0,48.1017,48.1676,48.1017,48.1581,7273.0
2023-04-10 12:30:00,51.19,51.25,51.18,51.24,7903.0,48.177,48.2334,48.1676,48.224,7903.0
2023-04-10 12:35:00,51.25,51.34,51.25,51.33,10195.0,48.2334,48.3181,48.2334,48.3087,10195.0
2023-04-10 12:40:00,51.32,51.34,51.3,51.3,3679.0,48.2993,48.3181,48.2805,48.2805,3679.0
2023-04-10 12:45:00,51.31,51.34,51.31,51.33,1500.0,48.2899,48.3181,48.2899,48.3087,1500.0
2023-04-10 12:50:00,51.34,51.34,51.32,51.32,2440.0,48.3181,48.3181,48.2993,48.2993,2440.0
2023-04-10 12:55:00,51.33,51.35,51.32,51.33,2100.0,48.3087,48.3276,48.2993,48.3087,2100.0
2023-04-10 13:00:00,51.34,51.34,51.33,51.33,700.0,48.3181,48.3181,48.3087,48.3087,700.0
2023-04-10 13:05:00,51.34,51.35,51.31,51.35,4942.0,48.3181,48.3276,48.2899,48.3276,4942.0
2023-04-10 13:10:00,51.34,51.36,51.33,51.35,3243.0,48.3181,48.337,48.3087,48.3276,3243.0
2023-04-10 13:15:00,51.34,51.38,51.33,51.35,3351.0,48.3181,48.3558,48.3087,48.3276,3351.0
2023-04-10 13:20:00,51.33,51.38,51.33,51.35,6690.0,48.3087,48.3558,48.3087,48.3276,6690.0
2023-04-10 13:25:00,51.35,51.38,51.35,51.38,3666.0,48.3276,48.3558,48.3276,48.3558,3666.0
2023-04-10 13:30:00,51.38,51.39,51.35,51.35,4439.0,48.3558,48.3652,48.3276,48.3276,4439.0
2023-04-10 13:35:00,51.35,51.35,51.33,51.33,2407.0,48.3276,48.3276,48.3087,48.3087,2407.0
2023-04-10 13:40:00,51.31,51.31,51.28,51.31,1600.0,48.2899,48.2899,48.2617,48.2899,1600.0
2023-04-10 13:45:00,51.32,51.37,51.32,51.37,2428.0,48.2993,48.3464,48.2993,48.3464,2428.0
2023-04-10 13:50:00,51.35,51.36,51.32,51.32,2454.0,48.3276,48.337,48.2993,48.2993,2454.0
2023-04-10 13:55:00,51.31,51.33,51.31,51.33,1800.0,48.2899,48.3087,48.2899,48.3087,1800.0
2023-04-10 14:00:00,51.32,51.34,51.31,51.31,4522.0,48.2993,48.3181,48.2899,48.2899,4522.0
2023-04-10 14:05:00,51.33,51.34,51.31,51.32,2685.0,48.3087,48.3181,48.2899,48.2993,2685.0
2023-04-10 14:10:00,51.31,51.33,51.31,51.32,2612.0,48.2899,48.3087,48.2899,48.2993,2612.0
2023-04-10 14:15:00,51.33,51.36,51.33,51.34,1326.0,48.3087,48.337,48.3087,48.3181,1326.0
2023-04-10 14:20:00,51.35,51.35,51.32,51.32,2135.0,48.3276,48.3276,48.2993,48.2993,2135.0
2023-04-10 14:25:00,51.32,51.33,51.31,51.32,1100.0,48.2993,48.3087,48.2899,48.2993,1100.0
2023-04-10 14:30:00,51.31,51.33,51.3,51.3,2600.0,48.2899,48.3087,48.2805,48.2805,2600.0
2023-04-10 14:35:00,51.29,51.29,51.27,51.29,2000.0,48.2711,48.2711,48.2523,48.2711,2000.0
2023-04-10 14:40:00,51.28,51.29,51.26,51.26,2491.0,48.2617,48.2711,48.2429,48.2429,2491.0
2023-04-10 14:45:00,51.27,51.29,51.27,51.29,2131.0,48.2523,48.2711,48.2523,48.2711,2131.0
2023-04-10 14:50:00,51.3,51.35,51.3,51.35,4015.0,48.2805,48.3276,48.2805,48.3276,4015.0
2023-04-10 14:55:00,51.35,51.36,51.34,51.36,4167.0,48.3276,48.337,48.3181,48.337,4167.0
2023-04-10 15:00:00,51.36,51.39,51.36,51.37,5906.0,48.337,48.3652,48.337,48.3464,5906.0
2023-04-10 15:05:00,51.38,51.38,51.35,51.37,2600.0,48.3558,48.3558,48.3276,48.3464,2600.0
2023-04-10 15:10:00,51.37,51.37,51.35,51.35,2400.0,48.3464,48.3464,48.3276,48.3276,2400.0
2023-04-10 15:15:00,51.34,51.35,51.34,51.35,2282.0,48.3181,48.3276,48.3181,48.3276,2282.0
2023-04-10 15:20:00,51.35,51.35,51.32,51.32,5245.0,48.3276,48.3276,48.2993,48.2993,5245.0
2023-04-10 15:25:00,51.31,51.31,51.3,51.3,3600.0,48.2899,48.2899,48.2805,48.2805,3600.0
2023-04-10 15:30:00,51.29,51.32,51.29,51.31,6491.0,48.2711,48.2993,48.2711,48.2899,6491.0
2023-04-10 15:35:00,51.31,51.34,51.31,51.34,4496.0,48.2899,48.3181,48.2899,48.3181,4496.0
2023-04-10 15:40:00,51.34,51.35,51.28,51.28,13619.0,48.3181,48.3276,48.2617,48.2617,13619.0
2023-04-10 15:45:00,51.27,51.32,51.26,51.31,18899.0,48.2523,48.2993,48.2429,48.2899,18899.0
2023-04-10 15:50:00,51.33,51.36,51.23,51.24,32134.0,48.3087,48.337,48.2146,48.224,32134.0
2023-04-10 15:55:00,51.24,51.34,51.24,51.34,33640.0,48.224,48.3181,48.224,48.3181,33640.0
2023-04-11 09:30:00,51.12,51.3,51.04,51.24,32643.0,48.1111,48.2805,48.0358,48.224,32643.0
2023-04-11 09:35:00,51.18,51.2,51.06,51.09,14105.0,48.1676,48.1864,48.0546,48.0829,14105.0
2023-04-11 09:40:00,51.1,51.1,50.97,50.97,9029.0,48.0923,48.0923,47.9699,47.9699,9029.0
2023-04-11 09:45:00,50.99,51.03,50.93,50.94,4013.0,47.9887,48.0264,47.9323,47.9417,4013.0
2023-04-11 09:50:00,50.94,50.98,50.92,50.95,4280.0,47.9417,47.9793,47.9229,47.9511,4280.0
2023-04-11 09:55:00,50.95,50.95,50.87,50.87,4765.0,47.9511,47.9511,47.8758,47.8758,4765.0
2023-04-11 10:00:00,50.9,51.0,50.9,50.97,5300.0,47.904,47.9982,47.904,47.9699,5300.0
2023-04-11 10:05:00,50.99,51.0,50.97,50.98,3900.0,47.9887,47.9982,47.9699,47.9793,3900.0
2023-04-11 10:10:00,50.98,50.98,50.94,50.96,3900.0,47.9793,47.9793,47.9417,47.9605,3900.0
2023-04-11 10:15:00,50.98,50.99,50.88,50.9,6788.0,47.9793,47.9887,47.8852,47.904,6788.0
2023-04-11 10:20:00,50.9,50.91,50.87,50.91,3985.0,47.904,47.9135,47.8758,47.9135,3985.0
2023-04-11 10:25:00,50.93,51.01,50.93,50.99,8830.0,47.9323,48.0076,47.9323,47.9887,8830.0
2023-04-11 10:30:00,51.0,51.0,50.88,50.88,6841.0,47.9982,47.9982,47.8852,47.8852,6841.0
2023-04-11 10:35:00,50.88,50.88,50.8,50.8,12639.0,47.8852,47.8852,47.8099,47.8099,12639.0
2023-04-11 10:40:00,50.79,50.81,50.75,50.75,6929.0,47.8005,47.8193,47.7629,47.7629,6929.0
2023-04-11 10:45:00,50.74,50.79,50.69,50.79,4440.0,47.7535,47.8005,47.7064,47.8005,4440.0
2023-04-11 10:50:00,50.8,50.81,50.76,50.78,7045.0,47.8099,47.8193,47.7723,47.7911,7045.0
2023-04-11 10:55:00,50.77,50.78,50.73,50.76,6343.0,47.7817,47.7911,47.744,47.7723,6343.0
2023-04-11 11:00:00,50.77,50.81,50.75,50.8,5758.0,47.7817,47.8193,47.7629,47.8099,5758.0
2023-04-11 11:05:00,50.8,50.81,50.73,50.74,7107.0,47.8099,47.8193,47.744,47.7535,7107.0
2023-04-11 11:10:00,50.74,50.74,50.69,50.7,4409.0,47.7535,47.7535,47.7064,47.7158,4409.0
2023-04-11 11:15:00,50.7,50.71,50.66,50.69,11042.0,47.7158,47.7252,47.6782,47.7064,11042.0
2023-04-11 11:20:00,50.71,50.73,50.7,50.72,6742.0,47.7252,47.744,47.7158,47.7346,6742.0
2023-04-11 11:25:00,50.72,50.76,50.71,50.71,11838.0,47.7346,47.7723,47.7252,47.7252,11838.0
2023-04-11 11:30:00,50.7,50.7,50.63,50.63,8669.0,47.7158,47.7158,47.6499,47.6499,8669.0
2023-04-11 11:35:00,50.63,50.65,50.57,50.59,8650.0,47.6499,47.6688,47.5935,47.6123,8650.0
2023-04-11 11:40:00,50.59,50.63,50.56,50.57,7937.0,47.6123,47.6499,47.5841,47.5935,7937.0
2023-04-11 11:45:00,50.58,50.63,50.57,50.6,9385.0,47.6029,47.6499,47.5935,47.6217,9385.0
2023-04-11 11:50:00,50.6,50.6,50.57,50.6,6739.0,47.6217,47.6217,47.5935,47.6217,6739.0
2023-04-11 11:55:00,50.61,50.63,50.57,50.61,6828.0,47.6311,47.6499,47.5935,47.6311,6828.0
2023-04-11 12:00:00,50.62,50.66,50.62,50.65,7167.0,47.6405,47.6782,47.6405,47.6688,7167.0
2023-04-11 12:05:00,50.66,50.66,50.62,50.64,4781.0,47.6782,47.6782,47.6405,47.6593,4781.0
2023-04-11 12:10:00,50.65,50.7,50.65,50.65,5203.0,47.6688,47.7158,47.6688,47.6688,5203.0
2023-04-11 12:15:00,50.65,50.66,50.64,50.66,3099.0,47.6688,47.6782,47.6593,47.6782,3099.0
2023-04-11 12:20:00,50.66,50.69,50.65,50.66,6829.0,47.6782,47.7064,47.6688,47.6782,6829.0
2023-04-11 12:25:00,50.65,50.66,50.64,50.66,15950.0,47.6688,47.6782,47.6593,47.6782,15950.0
2023-04-11 12:30:00,50.66,50.66,50.62,50.62,10895.0,47.6782,47.6782,47.6405,47.6405,10895.0
2023-04-11 12:35:00,50.62,50.62,50.55,50.58,10903.0,47.6405,47.6405,47.5746,47.6029,10903.0
2023-04-11 12:40:00,50.59,50.63,50.59,50.63,3300.0,47.6123,47.6499,47.6123,47.6499,3300.0
2023-04-11 12:45:00,50.62,50.66,50.61,50.66,13971.0,47.6405,47.6782,47.6311,47.6782,13971.0
2023-04-11 12:50:00,50.65,50.66,50.64,50.66,10924.0,47.6688,47.6782,47.6593,47.6782,10924.0
2023-04-11 12:55:00,50.66,50.66,50.63,50.65,12801.0,47.6782,47.6782,47.6499,47.6688,12801.0
2023-04-11 13:00:00,50.65,50.66,50.61,50.62,5609.0,47.6688,47.6782,47.6311,47.6405,5609.0
2023-04-11 13:05:00,50.62,50.66,50.62,50.64,9450.0,47.6405,47.6782,47.6405,47.6593,9450.0
2023-04-11 13:10:00,50.63,50.65,50.63,50.63,4426.0,47.6499,47.6688,47.6499,47.6499,4426.0
2023-04-11 13:15:00,50.63,50.65,50.62,50.63,5097.0,47.6499,47.6688,47.6405,47.6499,5097.0
2023-04-11 13:20:00,50.64,50.64,50.63,50.64,3400.0,47.6593,47.6593,47.6499,47.6593,3400.0
2023-04-11 13:25:00,50.65,50.66,50.65,50.66,10858.0,47.6688,47.6782,47.6688,47.6782,10858.0
2023-04-11 13:30:00,50.66,50.7,50.66,50.69,7389.0,47.6782,47.7158,47.6782,47.7064,7389.0
2023-04-11 13:35:00,50.67,50.71,50.66,50.7,4991.0,47.6876,47.7252,47.6782,47.7158,4991.0
2023-04-11 13:40:00,50.7,50.71,50.69,50.7,3400.0,47.7158,47.7252,47.7064,47.7158,3400.0
2023-04-11 13:45:00,50.7,50.74,50.7,50.74,4713.0,47.7158,47.7535,47.7158,47.7535,4713.0
2023-04-11 13:50:00,50.74,50.74,50.71,50.74,8677.0,47.7535,47.7535,47.7252,47.7535,8677.0
2023-04-11 13:55:00,50.75,50.77,50.74,50.76,6672.0,47.7629,47.7817,47.7535,47.7723,6672.0
2023-04-11 14:00:00,50.77,50.8,50.77,50.8,4715.0,47.7817,47.8099,47.7817,47.8099,4715.0
2023-04-11 14:05:00,50.8,50.82,50.8,50.81,5667.0,47.8099,47.8288,47.8099,47.8193,5667.0
2023-04-11 14:10:00,50.81,50.83,50.8,50.82,5689.0,47.8193,47.8382,47.8099,47.8288,5689.0
2023-04-11 14:15:00,50.82,50.85,50.81,50.85,4943.0,47.8288,47.857,47.8193,47.857,4943.0
2023-04-11 14:20:00,50.86,50.87,50.85,50.85,6055.0,47.8664,47.8758,47.857,47.857,6055.0
2023-04-11 14:25:00,50.84,50.85,50.83,50.84,3303.0,47.8476,47.857,47.8382,47.8476,3303.0
2023-04-11 14:30:00,50.86,50.88,50.84,50.84,4101.0,47.8664,47.8852,47.8476,47.8476,4101.0
2023-04-11 14:35:00,50.84,50.85,50.83,50.83,7411.0,47.8476,47.857,47.8382,47.8382,7411.0
2023-04-11 14:40:00,50.84,50.88,50.83,50.86,7313.0,47.8476,47.8852,47.8382,47.8664,7313.0
2023-04-11 14:45:00,50.87,50.9,50.87,50.89,4421.0,47.8758,47.904,47.8758,47.8946,4421.0
2023-04-11 14:50:00,50.88,50.92,50.88,50.92,6451.0,47.8852,47.9229,47.8852,47.9229,6451.0
2023-04-11 14:55:00,50.92,50.94,50.91,50.94,6744.0,47.9229,47.9417,47.9135,47.9417,6744.0
2023-04-11 15:00:00,50.93,50.93,50.9,50.91,5317.0,47.9323,47.9323,47.904,47.9135,5317.0
2023-04-11 15:05:00,50.91,50.92,50.9,50.91,4959.0,47.9135,47.9229,47.904,47.9135,4959.0
2023-04-11 15:10:00,50.91,50.91,50.88,50.91,8344.0,47.9135,47.9135,47.8852,47.9135,8344.0
2023-04-11 15:15:00,50.91,50.91,50.87,50.87,6692.0,47.9135,47.9135,47.8758,47.8758,6692.0
2023-04-11 15:20:00,50.87,50.91,50.87,50.87,12253.0,47.8758,47.9135,47.8758,47.8758,12253.0
2023-04-11 15:25:00,50.87,50.88,50.85,50.88,7842.0,47.8758,47.8852,47.857,47.8852,7842.0
2023-04-11 15:30:00,50.88,50.88,50.84,50.84,10936.0,47.8852,47.8852,47.8476,47.8476,10936.0
2023-04-11 15:35:00,50.83,50.83,50.73,50.76,15354.0,47.8382,47.8382,47.744,47.7723,15354.0
2023-04-11 15:40:00,50.76,50.78,50.72,50.73,15650.0,47.7723,47.7911,47.7346,47.744,15650.0
2023-04-11 15:45:00,50.72,50.72,50.64,50.64,24400.0,47.7346,47.7346,47.6593,47.6593,24400.0
2023-04-11 15:50:00,50.63,50.63,50.53,50.55,70035.0,47.6499,47.6499,47.5558,47.5746,70035.0
2023-04-11 15:55:00,50.54,50.62,50.52,50.62,86006.0,47.5652,47.6405,47.5464,47.6405,86006.0
2023-04-12 09:30:00,50.81,50.84,50.68,50.8,20361.0,47.8193,47.8476,47.697,47.8099,20361.0
2023-04-12 09:35:00,50.78,50.89,50.77,50.84,8143.0,47.7911,47.8946,47.7817,47.8476,8143.0
2023-04-12 09:40:00,50.85,50.92,50.83,50.91,10902.0,47.857,47.9229,47.8382,47.9135,10902.0
2023-04-12 09:45:00,50.92,50.93,50.81,50.85,12311.0,47.9229,47.9323,47.8193,47.857,12311.0
2023-04-12 09:50:00,50.85,50.89,50.81,50.88,7937.0,47.857,47.8946,47.8193,47.8852,7937.0
2023-04-12 09:55:00,50.88,50.94,50.87,50.89,5741.0,47.8852,47.9417,47.8758,47.8946,5741.0
2023-04-12 10:00:00,50.89,50.94,50.84,50.9,7327.0,47.8946,47.9417,47.8476,47.904,7327.0
2023-04-12 10:05:00,50.88,50.9,50.81,50.81,4286.0,47.8852,47.904,47.8193,47.8193,4286.0
2023-04-12 10:10:00,50.81,50.84,50.78,50.78,6850.0,47.8193,47.8476,47.7911,47.7911,6850.0
2023-04-12 10:15:00,50.78,50.82,50.66,50.66,14158.0,47.7911,47.8288,47.6782,47.6782,14158.0
2023-04-12 10:20:00,50.66,50.77,50.66,50.75,10531.0,47.6782,47.7817,47.6782,47.7629,10531.0
2023-04-12 10:25:00,50.75,50.75,50.67,50.73,8546.0,47.7629,47.7629,47.6876,47.744,8546.0
2023-04-12 10:30:00,50.73,50.76,50.63,50.63,14691.0,47.744,47.7723,47.6499,47.6499,14691.0
2023-04-12 10:35:00,50.62,50.63,50.5,50.54,13250.0,47.6405,47.6499,47.5276,47.5652,13250.0
2023-04-12 10:40:00,50.52,50.63,50.52,50.59,8584.0,47.5464,47.6499,47.5464,47.6123,8584.0
2023-04-12 10:45:00,50.58,50.62,50.55,50.58,8937.0,47.6029,47.6405,47.5746,47.6029,8937.0
2023-04-12 10:50:00,50.57,50.62,50.52,50.53,6035.0,47.5935,47.6405,47.5464,47.5558,6035.0
2023-04-12 10:55:00,50.53,50.53,50.43,50.43,10641.0,47.5558,47.5558,47.4617,47.4617,10641.0
2023-04-12 11:00:00,50.42,50.45,50.37,50.38,10318.0,47.4523,47.4805,47.4052,47.4146,10318.0
2023-04-12 11:05:00,50.41,50.42,50.35,50.37,6498.0,47.4429,47.4523,47.3864,47.4052,6498.0
2023-04-12 11:10:00,50.38,50.4,50.36,50.37,6449.0,47.4146,47.4335,47.3958,47.4052,6449.0
2023-04-12 11:15:00,50.37,50.42,50.37,50.4,4512.0,47.4052,47.4523,47.4052,47.4335,4512.0
2023-04-12 11:20:00,50.41,50.44,50.4,50.42,4115.0,47.4429,47.4711,47.4335,47.4523,4115.0
2023-04-12 11:25:00,50.43,50.43,50.34,50.36,13426.0,47.4617,47.4617,47.377,47.3958,13426.0
2023-04-12 11:30:00,50.36,50.43,50.35,50.41,5955.0,47.3958,47.4617,47.3864,47.4429,5955.0
2023-04-12 11:35:00,50.42,50.42,50.38,50.4,9048.0,47.4523,47.4523,47.4146,47.4335,9048.0
2023-04-12 11:40:00,50.39,50.45,50.39,50.43,7894.0,47.4241,47.4805,47.4241,47.4617,7894.0
2023-04-12 11:45:00,50.43,50.47,50.42,50.42,9584.0,47.4617,47.4994,47.4523,47.4523,9584.0
2023-04-12 11:50:00,50.41,50.49,50.4,50.48,6101.0,47.4429,47.5182,47.4335,47.5088,6101.0
2023-04-12 11:55:00,50.49,50.52,50.49,50.5,3461.0,47.5182,47.5464,47.5182,47.5276,3461.0
2023-04-12 12:00:00,50.52,50.55,50.5,50.55,5892.0,47.5464,47.5746,47.5276,47.5746,5892.0
2023-04-12 12:05:00,50.54,50.54,50.46,50.46,8437.0,47.5652,47.5652,47.4899,47.4899,8437.0
2023-04-12 12:10:00,50.45,50.46,50.41,50.41,5795.0,47.4805,47.4899,47.4429,47.4429,5795.0
2023-04-12 12:15:00,50.42,50.47,50.42,50.46,7195.0,47.4523,47.4994,47.4523,47.4899,7195.0
2023-04-12 12:20:00,50.46,50.51,50.46,50.47,5373.0,47.4899,47.537,47.4899,47.4994,5373.0
2023-04-12 12:25:00,50.48,50.5,50.44,50.44,6141.0,47.5088,47.5276,47.4711,47.4711,6141.0
2023-04-12 12:30:00,50.45,50.48,50.45,50.47,8748.0,47.4805,47.5088,47.4805,47.4994,8748.0
2023-04-12 12:35:00,50.46,50.49,50.43,50.49,8472.0,47.4899,47.5182,47.4617,47.5182,8472.0
2023-04-12 12:40:00,50.5,50.53,50.48,50.51,8277.0,47.5276,47.5558,47.5088,47.537,8277.0
2023-04-12 12:45:00,50.52,50.56,50.52,50.53,8657.0,47.5464,47.5841,47.5464,47.5558,8657.0
2023-04-12 12:50:00,50.53,50.53,50.48,50.52,7562.0,47.5558,47.5558,47.5088,47.5464,7562.0
2023-04-12 12:55:00,50.52,50.55,50.52,50.52,6377.0,47.5464,47.5746,47.5464,47.5464,6377.0
2023-04-12 13:00:00,50.52,50.52,50.44,50.45,4300.0,47.5464,47.5464,47.4711,47.4805,4300.0
2023-04-12 13:05:00,50.45,50.51,50.45,50.5,7886.0,47.4805,47.537,47.4805,47.5276,7886.0
2023-04-12 13:10:00,50.51,50.55,50.51,50.51,11789.0,47.537,47.5746,47.537,47.537,11789.0
2023-04-12 13:15:00,50.51,50.51,50.48,50.48,8159.0,47.537,47.537,47.5088,47.5088,8159.0
2023-04-12 13:20:00,50.47,50.47,50.44,50.44,6956.0,47.4994,47.4994,47.4711,47.4711,6956.0
2023-04-12 13:25:00,50.44,50.45,50.42,50.42,7210.0,47.4711,47.4805,47.4523,47.4523,7210.0
2023-04-12 13:30:00,50.43,50.46,50.42,50.43,10852.0,47.4617,47.4899,47.4523,47.4617,10852.0
2023-04-12 13:35:00,50.43,50.43,50.34,50.35,9529.0,47.4617,47.4617,47.377,47.3864,9529.0
2023-04-12 13:40:00,50.35,50.41,50.35,50.38,9621.0,47.3864,47.4429,47.3864,47.4146,9621.0
2023-04-12 13:45:00,50.37,50.38,50.34,50.37,8136.0,47.4052,47.4146,47.377,47.4052,8136.0
2023-04-12 13:50:00,50.36,50.41,50.36,50.39,5046.0,47.3958,47.4429,47.3958,47.4241,5046.0
2023-04-12 13:55:00,50.39,50.4,50.38,50.39,6025.0,47.4241,47.4335,47.4146,47.4241,6025.0
2023-04-12 14:00:00,50.39,50.44,50.34,50.39,13932.0,47.4241,47.4711,47.377,47.4241,13932.0
2023-04-12 14:05:00,50.37,50.42,50.33,50.34,9546.0,47.4052,47.4523,47.3676,47.377,9546.0
2023-04-12 14:10:00,50.33,50.42,50.32,50.42,10300.0,47.3676,47.4523,47.3582,47.4523,10300.0
2023-04-12 14:15:00,50.42,50.43,50.39,50.41,8930.0,47.4523,47.4617,47.4241,47.4429,8930.0
2023-04-12 14:20:00,50.41,50.43,50.38,50.39,4200.0,47.4429,47.4617,47.4146,47.4241,4200.0
2023-04-12 14:25:00,50.38,50.39,50.21,50.22,11547.0,47.4146,47.4241,47.2547,47.2641,11547.0
2023-04-12 14:30:00,50.22,50.23,50.17,50.2,14862.0,47.2641,47.2735,47.217,47.2452,14862.0
2023-04-12 14:35:00,50.2,50.2,50.13,50.14,12225.0,47.2452,47.2452,47.1794,47.1888,12225.0
2023-04-12 14:40:00,50.14,50.21,50.13,50.21,10545.0,47.1888,47.2547,47.1794,47.2547,10545.0
2023-04-12 14:45:00,50.22,50.22,50.13,50.14,11867.0,47.2641,47.2641,47.1794,47.1888,11867.0
2023-04-12 14:50:00,50.15,50.22,50.15,50.22,9504.0,47.1982,47.2641,47.1982,47.2641,9504.0
2023-04-12 14:55:00,50.21,50.24,50.2,50.21,10277.0,47.2547,47.2829,47.2452,47.2547,10277.0
2023-04-12 15:00:00,50.22,50.27,50.18,50.19,13303.0,47.2641,47.3111,47.2264,47.2358,13303.0
2023-04-12 15:05:00,50.19,50.2,50.17,50.17,8438.0,47.2358,47.2452,47.217,47.217,8438.0
2023-04-12 15:10:00,50.14,50.14,50.1,50.13,23508.0,47.1888,47.1888,47.1511,47.1794,23508.0
2023-04-12 15:15:00,50.12,50.12,50.08,50.11,10466.0,47.17,47.17,47.1323,47.1605,10466.0
2023-04-12 15:20:00,50.1,50.13,50.09,50.09,12900.0,47.1511,47.1794,47.1417,47.1417,12900.0
2023-04-12 15:25:00,50.09,50.1,50.06,50.09,14308.0,47.1417,47.1511,47.1135,47.1417,14308.0
2023-04-12 15:30:00,50.09,50.16,50.08,50.13,13712.0,47.1417,47.2076,47.1323,47.1794,13712.0
2023-04-12 15:35:00,50.13,50.18,50.13,50.17,13618.0,47.1794,47.2264,47.1794,47.217,13618.0
2023-04-12 15:40:00,50.17,50.17,50.12,50.13,15405.0,47.217,47.217,47.17,47.1794,15405.0
2023-04-12 15:45:00,50.13,50.19,50.1,50.12,19445.0,47.1794,47.2358,47.1511,47.17,19445.0
2023-04-12 15:50:00,50.12,50.16,50.09,50.09,27078.0,47.17,47.2076,47.1417,47.1417,27078.0
2023-04-12 15:55:00,50.09,50.14,50.07,50.14,60352.0,47.1417,47.1888,47.1229,47.1888,60352.0
2023-04-13 09:30:00,50.27,50.31,50.2,50.22,12395.0,47.3111,47.3488,47.2452,47.2641,12395.0
2023-04-13 09:35:00,50.2,50.23,50.1,50.11,10428.0,47.2452,47.2735,47.1511,47.1605,10428.0
2023-04-13 09:40:00,50.1,50.25,50.1,50.18,13773.0,47.1511,47.2923,47.1511,47.2264,13773.0
2023-04-13 09:45:00,50.17,50.21,50.12,50.13,9028.0,47.217,47.2547,47.17,47.1794,9028.0
2023-04-13 09:50:00,50.14,50.2,50.12,50.17,11831.0,47.1888,47.2452,47.17,47.217,11831.0
2023-04-13 09:55:00,50.18,50.25,50.16,50.25,6716.0,47.2264,47.2923,47.2076,47.2923,6716.0
2023-04-13 10:00:00,50.27,50.3,50.24,50.28,10198.0,47.3111,47.3394,47.2829,47.3205,10198.0
2023-04-13 10:05:00,50.3,50.32,50.27,50.29,7695.0,47.3394,47.3582,47.3111,47.3299,7695.0
2023-04-13 10:10:00,50.28,50.47,50.28,50.46,10010.0,47.3205,47.4994,47.3205,47.4899,10010.0
2023-04-13 10:15:00,50.45,50.5,50.42,50.5,10104.0,47.4805,47.5276,47.4523,47.5276,10104.0
2023-04-13 10:20:00,50.5,50.51,50.47,50.51,6212.0,47.5276,47.537,47.4994,47.537,6212.0
2023-04-13 10:25:00,50.52,50.54,50.49,50.53,4054.0,47.5464,47.5652,47.5182,47.5558,4054.0
2023-04-13 10:30:00,50.54,50.54,50.44,50.5,4600.0,47.5652,47.5652,47.4711,47.5276,4600.0
2023-04-13 10:35:00,50.51,50.53,50.48,50.48,6200.0,47.537,47.5558,47.5088,47.5088,6200.0
2023-04-13 10:40:00,50.47,50.49,50.45,50.49,4045.0,47.4994,47.5182,47.4805,47.5182,4045.0
2023-04-13 10:45:00,50.48,50.48,50.45,50.47,2997.0,47.5088,47.5088,47.4805,47.4994,2997.0
2023-04-13 10:50:00,50.47,50.51,50.47,50.47,6776.0,47.4994,47.537,47.4994,47.4994,6776.0
2023-04-13 10:55:00,50.46,50.48,50.42,50.42,3464.0,47.4899,47.5088,47.4523,47.4523,3464.0
2023-04-13 11:00:00,50.42,50.45,50.42,50.43,4525.0,47.4523,47.4805,47.4523,47.4617,4525.0
2023-04-13 11:05:00,50.44,50.46,50.42,50.43,6974.0,47.4711,47.4899,47.4523,47.4617,6974.0
2023-04-13 11:10:00,50.43,50.48,50.41,50.41,3755.0,47.4617,47.5088,47.4429,47.4429,3755.0
2023-04-13 11:15:00,50.42,50.42,50.39,50.4,3800.0,47.4523,47.4523,47.4241,47.4335,3800.0
2023-04-13 11:20:00,50.41,50.44,50.39,50.44,5420.0,47.4429,47.4711,47.4241,47.4711,5420.0
2023-04-13 11:25:00,50.45,50.45,50.42,50.42,7461.0,47.4805,47.4805,47.4523,47.4523,7461.0
2023-04-13 11:30:00,50.41,50.41,50.34,50.35,2640.0,47.4429,47.4429,47.377,47.3864,2640.0
2023-04-13 11:35:00,50.36,50.4,50.34,50.34,5717.0,47.3958,47.4335,47.377,47.377,5717.0
2023-04-13 11:40:00,50.34,50.38,50.34,50.35,2277.0,47.377,47.4146,47.377,47.3864,2277.0
2023-04-13 11:45:00,50.35,50.38,50.34,50.37,9401.0,47.3864,47.4146,47.377,47.4052,9401.0
2023-04-13 11:50:00,50.37,50.44,50.36,50.41,19459.0,47.4052,47.4711,47.3958,47.4429,19459.0
2023-04-13 11:55:00,50.4,50.48,50.38,50.47,10142.0,47.4335,47.5088,47.4146,47.4994,10142.0
2023-04-13 12:00:00,50.46,50.48,50.43,50.43,4846.0,47.4899,47.5088,47.4617,47.4617,4846.0
2023-04-13 12:05:00,50.44,50.47,50.41,50.41,3221.0,47.4711,47.4994,47.4429,47.4429,3221.0
2023-04-13 12:10:00,50.41,50.42,50.41,50.41,3105.0,47.4429,47.4523,47.4429,47.4429,3105.0
2023-04-13 12:15:00,50.41,50.45,50.41,50.42,3500.0,47.4429,47.4805,47.4429,47.4523,3500.0
2023-04-13 12:20:00,50.42,50.44,50.4,50.4,4128.0,47.4523,47.4711,47.4335,47.4335,4128.0
2023-04-13 12:25:00,50.4,50.42,50.4,50.42,2117.0,47.4335,47.4523,47.4335,47.4523,2117.0
2023-04-13 12:30:00,50.41,50.41,50.4,50.4,1123.0,47.4429,47.4429,47.4335,47.4335,1123.0
2023-04-13 12:35:00,50.41,50.41,50.41,50.41,1685.0,47.4429,47.4429,47.4429,47.4429,1685.0
2023-04-13 12:40:00,50.41,50.41,50.37,50.4,3100.0,47.4429,47.4429,47.4052,47.4335,3100.0
2023-04-13 12:45:00,50.4,50.41,50.39,50.41,3667.0,47.4335,47.4429,47.4241,47.4429,3667.0
2023-04-13 12:50:00,50.41,50.42,50.41,50.41,3090.0,47.4429,47.4523,47.4429,47.4429,3090.0
2023-04-13 12:55:00,50.41,50.45,50.41,50.45,2233.0,47.4429,47.4805,47.4429,47.4805,2233.0
2023-04-13 13:00:00,50.44,50.47,50.42,50.47,4057.0,47.4711,47.4994,47.4523,47.4994,4057.0
2023-04-13 13:05:00,50.47,50.48,50.47,50.48,3203.0,47.4994,47.5088,47.4994,47.5088,3203.0
2023-04-13 13:10:00,50.48,50.53,50.48,50.52,4841.0,47.5088,47.5558,47.5088,47.5464,4841.0
2023-04-13 13:15:00,50.53,50.55,50.52,50.55,4467.0,47.5558,47.5746,47.5464,47.5746,4467.0
2023-04-13 13:20:00,50.55,50.56,50.53,50.55,6805.0,47.5746,47.5841,47.5558,47.5746,6805.0
2023-04-13 13:25:00,50.55,50.55,50.52,50.54,3627.0,47.5746,47.5746,47.5464,47.5652,3627.0
2023-04-13 13:30:00,50.55,50.55,50.53,50.53,4073.0,47.5746,47.5746,47.5558,47.5558,4073.0
2023-04-13 13:35:00,50.51,50.56,50.51,50.56,5622.0,47.537,47.5841,47.537,47.5841,5622.0
2023-04-13 13:40:00,50.57,50.62,50.57,50.61,5736.0,47.5935,47.6405,47.5935,47.6311,5736.0
2023-04-13 13:45:00,50.62,50.66,50.62,50.66,7519.0,47.6405,47.6782,47.6405,47.6782,7519.0
2023-04-13 13:50:00,50.67,50.68,50.64,50.68,4769.0,47.6876,47.697,47.6593,47.697,4769.0
2023-04-13 13:55:00,50.67,50.69,50.67,50.68,3561.0,47.6876,47.7064,47.6876,47.697,3561.0
2023-04-13 14:00:00,50.69,50.7,50.67,50.69,5455.0,47.7064,47.7158,47.6876,47.7064,5455.0
2023-04-13 14:05:00,50.69,50.69,50.64,50.65,3703.0,47.7064,47.7064,47.6593,47.6688,3703.0
2023-04-13 14:10:00,50.66,50.69,50.65,50.67,6919.0,47.6782,47.7064,47.6688,47.6876,6919.0
2023-04-13 14:15:00,50.67,50.71,50.66,50.71,9263.0,47.6876,47.7252,47.6782,47.7252,9263.0
2023-04-13 14:20:00,50.72,50.73,50.7,50.71,6277.0,47.7346,47.744,47.7158,47.7252,6277.0
2023-04-13 14:25:00,50.7,50.7,50.63,50.64,9252.0,47.7158,47.7158,47.6499,47.6593,9252.0
2023-04-13 14:30:00,50.65,50.66,50.63,50.63,11699.0,47.6688,47.6782,47.6499,47.6499,11699.0
2023-04-13 14:35:00,50.63,50.71,50.62,50.71,9797.0,47.6499,47.7252,47.6405,47.7252,9797.0
2023-04-13 14:40:00,50.7,50.74,50.69,50.72,7442.0,47.7158,47.7535,47.7064,47.7346,7442.0
2023-04-13 14:45:00,50.72,50.72,50.7,50.71,3004.0,47.7346,47.7346,47.7158,47.7252,3004.0
2023-04-13 14:50:00,50.71,50.74,50.7,50.74,2854.0,47.7252,47.7535,47.7158,47.7535,2854.0
2023-04-13 14:55:00,50.74,50.75,50.73,50.73,6865.0,47.7535,47.7629,47.744,47.744,6865.0
2023-04-13 15:00:00,50.74,50.77,50.73,50.77,6767.0,47.7535,47.7817,47.744,47.7817,6767.0
2023-04-13 15:05:00,50.76,50.76,50.73,50.75,8904.0,47.7723,47.7723,47.744,47.7629,8904.0
2023-04-13 15:10:00,50.76,50.76,50.73,50.73,5096.0,47.7723,47.7723,47.744,47.744,5096.0
2023-04-13 15:15:00,50.74,50.76,50.74,50.76,4563.0,47.7535,47.7723,47.7535,47.7723,4563.0
2023-04-13 15:20:00,50.77,50.79,50.74,50.74,12264.0,47.7817,47.8005,47.7535,47.7535,12264.0
2023-04-13 15:25:00,50.74,50.76,50.73,50.76,4998.0,47.7535,47.7723,47.744,47.7723,4998.0
2023-04-13 15:30:00,50.76,50.76,50.73,50.75,9321.0,47.7723,47.7723,47.744,47.7629,9321.0
2023-04-13 15:35:00,50.74,50.76,50.72,50.76,6366.0,47.7535,47.7723,47.7346,47.7723,6366.0
2023-04-13 15:40:00,50.77,50.81,50.76,50.81,7764.0,47.7817,47.8193,47.7723,47.8193,7764.0
2023-04-13 15:45:00,50.8,50.83,50.74,50.76,24916.0,47.8099,47.8382,47.7535,47.7723,24916.0
2023-04-13 15:50:00,50.76,50.78,50.74,50.78,28700.0,47.7723,47.7911,47.7535,47.7911,28700.0
2023-04-13 15:55:00,50.77,50.82,50.73,50.81,35581.0,47.7817,47.8288,47.744,47.8193,35581.0
2023-04-14 09:30:00,50.52,50.75,50.52,50.57,15077.0,47.5464,47.7629,47.5464,47.5935,15077.0
2023-04-14 09:35:00,50.59,50.76,50.59,50.74,7561.0,47.6123,47.7723,47.6123,47.7535,7561.0
2023-04-14 09:40:00,50.77,50.82,50.72,50.82,9256.0,47.7817,47.8288,47.7346,47.8288,9256.0
2023-04-14 09:45:00,50.84,50.84,50.8,50.8,4278.0,47.8476,47.8476,47.8099,47.8099,4278.0
2023-04-14 09:50:00,50.8,50.81,50.78,50.8,8927.0,47.8099,47.8193,47.7911,47.8099,8927.0
2023-04-14 09:55:00,50.8,50.81,50.78,50.79,8474.0,47.8099,47.8193,47.7911,47.8005,8474.0
2023-04-14 10:00:00,50.79,50.79,50.72,50.74,12998.0,47.8005,47.8005,47.7346,47.7535,12998.0
2023-04-14 10:05:00,50.73,50.73,50.48,50.51,22070.0,47.744,47.744,47.5088,47.537,22070.0
2023-04-14 10:10:00,50.52,50.56,50.48,50.5,12139.0,47.5464,47.5841,47.5088,47.5276,12139.0
2023-04-14 10:15:00,50.49,50.56,50.44,50.49,22346.0,47.5182,47.5841,47.4711,47.5182,22346.0
2023-04-14 10:20:00,50.52,50.54,50.47,50.48,10683.0,47.5464,47.5652,47.4994,47.5088,10683.0
2023-04-14 10:25:00,50.48,50.5,50.46,50.48,8601.0,47.5088,47.5276,47.4899,47.5088,8601.0
2023-04-14 10:30:00,50.5,50.53,50.41,50.45,16014.0,47.5276,47.5558,47.4429,47.4805,16014.0
2023-04-14 10:35:00,50.45,50.45,50.38,50.41,21350.0,47.4805,47.4805,47.4146,47.4429,21350.0
2023-04-14 10:40:00,50.41,50.41,50.35,50.41,15645.0,47.4429,47.4429,47.3864,47.4429,15645.0
2023-04-14 10:45:00,50.41,50.55,50.41,50.49,22060.0,47.4429,47.5746,47.4429,47.5182,22060.0
2023-04-14 10:50:00,50.49,50.51,50.36,50.36,10675.0,47.5182,47.537,47.3958,47.3958,10675.0
2023-04-14 10:55:00,50.35,50.44,50.34,50.44,8040.0,47.3864,47.4711,47.377,47.4711,8040.0
2023-04-14 11:00:00,50.42,50.45,50.4,50.44,11100.0,47.4523,47.4805,47.4335,47.4711,11100.0
2023-04-14 11:05:00,50.43,50.48,50.41,50.46,11392.0,47.4617,47.5088,47.4429,47.4899,11392.0
2023-04-14 11:10:00,50.46,50.52,50.45,50.47,13185.0,47.4899,47.5464,47.4805,47.4994,13185.0
2023-04-14 11:15:00,50.45,50.51,50.43,50.51,7100.0,47.4805,47.537,47.4617,47.537,7100.0
2023-04-14 11:20:00,50.52,50.54,50.5,50.5,7100.0,47.5464,47.5652,47.5276,47.5276,7100.0
2023-04-14 11:25:00,50.49,50.49,50.46,50.47,5738.0,47.5182,47.5182,47.4899,47.4994,5738.0
2023-04-14 11:30:00,50.48,50.48,50.42,50.46,7278.0,47.5088,47.5088,47.4523,47.4899,7278.0
2023-04-14 11:35:00,50.46,50.46,50.41,50.43,7487.0,47.4899,47.4899,47.4429,47.4617,7487.0
2023-04-14 11:40:00,50.43,50.48,50.42,50.48,4820.0,47.4617,47.5088,47.4523,47.5088,4820.0
2023-04-14 11:45:00,50.48,50.5,50.44,50.44,4163.0,47.5088,47.5276,47.4711,47.4711,4163.0
2023-04-14 11:50:00,50.43,50.47,50.41,50.46,6050.0,47.4617,47.4994,47.4429,47.4899,6050.0
2023-04-14 11:55:00,50.45,50.47,50.41,50.47,6358.0,47.4805,47.4994,47.4429,47.4994,6358.0
2023-04-14 12:00:00,50.46,50.48,50.43,50.44,7710.0,47.4899,47.5088,47.4617,47.4711,7710.0
2023-04-14 12:05:00,50.44,50.47,50.38,50.4,8041.0,47.4711,47.4994,47.4146,47.4335,8041.0
2023-04-14 12:10:00,50.41,50.42,50.38,50.41,8754.0,47.4429,47.4523,47.4146,47.4429,8754.0
2023-04-14 12:15:00,50.4,50.4,50.38,50.38,2711.0,47.4335,47.4335,47.4146,47.4146,2711.0
2023-04-14 12:20:00,50.38,50.41,50.38,50.38,4725.0,47.4146,47.4429,47.4146,47.4146,4725.0
2023-04-14 12:25:00,50.38,50.4,50.34,50.36,4200.0,47.4146,47.4335,47.377,47.3958,4200.0
2023-04-14 12:30:00,50.37,50.37,50.33,50.34,3820.0,47.4052,47.4052,47.3676,47.377,3820.0
2023-04-14 12:35:00,50.34,50.34,50.3,50.31,3280.0,47.377,47.377,47.3394,47.3488,3280.0
2023-04-14 12:40:00,50.3,50.32,50.27,50.27,3200.0,47.3394,47.3582,47.3111,47.3111,3200.0
2023-04-14 12:45:00,50.26,50.26,50.21,50.26,5710.0,47.3017,47.3017,47.2547,47.3017,5710.0
2023-04-14 12:50:00,50.25,50.27,50.23,50.23,6085.0,47.2923,47.3111,47.2735,47.2735,6085.0
2023-04-14 12:55:00,50.23,50.24,50.22,50.24,3800.0,47.2735,47.2829,47.2641,47.2829,3800.0
2023-04-14 13:00:00,50.24,50.28,50.24,50.28,4736.0,47.2829,47.3205,47.2829,47.3205,4736.0
2023-04-14 13:05:00,50.28,50.29,50.24,50.26,4505.0,47.3205,47.3299,47.2829,47.3017,4505.0
2023-04-14 13:10:00,50.27,50.31,50.27,50.3,2975.0,47.3111,47.3488,47.3111,47.3394,2975.0
2023-04-14 13:15:00,50.3,50.36,50.3,50.35,6959.0,47.3394,47.3958,47.3394,47.3864,6959.0
2023-04-14 13:20:00,50.35,50.35,50.28,50.33,3110.0,47.3864,47.3864,47.3205,47.3676,3110.0
2023-04-14 13:25:00,50.33,50.34,50.3,50.3,3556.0,47.3676,47.377,47.3394,47.3394,3556.0
2023-04-14 13:30:00,50.28,50.28,50.23,50.28,6941.0,47.3205,47.3205,47.2735,47.3205,6941.0
2023-04-14 13:35:00,50.27,50.28,50.24,50.28,6525.0,47.3111,47.3205,47.2829,47.3205,6525.0
2023-04-14 13:40:00,50.3,50.33,50.27,50.28,5419.0,47.3394,47.3676,47.3111,47.3205,5419.0
2023-04-14 13:45:00,50.28,50.32,50.27,50.3,4798.0,47.3205,47.3582,47.3111,47.3394,4798.0
2023-04-14 13:50:00,50.31,50.35,50.31,50.35,4345.0,47.3488,47.3864,47.3488,47.3864,4345.0
2023-04-14 13:55:00,50.37,50.39,50.37,50.38,3238.0,47.4052,47.4241,47.4052,47.4146,3238.0
2023-04-14 14:00:00,50.38,50.39,50.3,50.32,4871.0,47.4146,47.4241,47.3394,47.3582,4871.0
2023-04-14 14:05:00,50.32,50.36,50.3,50.36,3000.0,47.3582,47.3958,47.3394,47.3958,3000.0
2023-04-14 14:10:00,50.35,50.38,50.35,50.37,3945.0,47.3864,47.4146,47.3864,47.4052,3945.0
2023-04-14 14:15:00,50.38,50.41,50.38,50.39,4349.0,47.4146,47.4429,47.4146,47.4241,4349.0
2023-04-14 14:20:00,50.38,50.43,50.38,50.43,6391.0,47.4146,47.4617,47.4146,47.4617,6391.0
2023-04-14 14:25:00,50.43,50.44,50.41,50.44,4803.0,47.4617,47.4711,47.4429,47.4711,4803.0
2023-04-14 14:30:00,50.44,50.47,50.43,50.47,11447.0,47.4711,47.4994,47.4617,47.4994,11447.0
2023-04-14 14:35:00,50.47,50.48,50.42,50.44,2560.0,47.4994,47.5088,47.4523,47.4711,2560.0
2023-04-14 14:40:00,50.44,50.44,50.41,50.44,3597.0,47.4711,47.4711,47.4429,47.4711,3597.0
2023-04-14 14:45:00,50.44,50.44,50.38,50.4,4059.0,47.4711,47.4711,47.4146,47.4335,4059.0
2023-04-14 14:50:00,50.38,50.38,50.37,50.37,418.0,47.4146,47.4146,47.4052,47.4052,418.0
2023-04-14 14:55:00,50.37,50.41,50.37,50.41,7448.0,47.4052,47.4429,47.4052,47.4429,7448.0
2023-04-14 15:00:00,50.42,50.42,50.38,50.39,4326.0,47.4523,47.4523,47.4146,47.4241,4326.0
2023-04-14 15:05:00,50.4,50.4,50.38,50.38,4486.0,47.4335,47.4335,47.4146,47.4146,4486.0
2023-04-14 15:10:00,50.38,50.38,50.29,50.29,9693.0,47.4146,47.4146,47.3299,47.3299,9693.0
2023-04-14 15:15:00,50.28,50.28,50.21,50.27,11149.0,47.3205,47.3205,47.2547,47.3111,11149.0
2023-04-14 15:20:00,50.28,50.37,50.28,50.36,13391.0,47.3205,47.4052,47.3205,47.3958,13391.0
2023-04-14 15:25:00,50.37,50.4,50.37,50.38,10131.0,47.4052,47.4335,47.4052,47.4146,10131.0
2023-04-14 15:30:00,50.39,50.41,50.38,50.39,11054.0,47.4241,47.4429,47.4146,47.4241,11054.0
2023-04-14 15:35:00,50.4,50.41,50.37,50.41,10125.0,47.4335,47.4429,47.4052,47.4429,10125.0
2023-04-14 15:40:00,50.42,50.47,50.39,50.45,14078.0,47.4523,47.4994,47.4241,47.4805,14078.0
2023-04-14 15:45:00,50.46,50.52,50.45,50.51,23021.0,47.4899,47.5464,47.4805,47.537,23021.0
2023-04-14 15:50:00,50.51,50.53,50.48,50.51,38728.0,47.537,47.5558,47.5088,47.537,38728.0
2023-04-14 15:55:00,50.52,50.55,50.49,50.53,43193.0,47.5464,47.5746,47.5182,47.5558,43193.0
2023-04-17 09:30:00,50.56,50.59,50.48,50.57,11319.0,47.5841,47.6123,47.5088,47.5935,11319.0
2023-04-17 09:35:00,50.57,50.63,50.56,50.58,7350.0,47.5935,47.6499,47.5841,47.6029,7350.0
2023-04-17 09:40:00,50.55,50.6,50.55,50.6,5642.0,47.5746,47.6217,47.5746,47.6217,5642.0
2023-04-17 09:45:00,50.59,50.59,50.49,50.53,13504.0,47.6123,47.6123,47.5182,47.5558,13504.0
2023-04-17 09:50:00,50.51,50.54,50.51,50.54,7572.0,47.537,47.5652,47.537,47.5652,7572.0
2023-04-17 09:55:00,50.56,50.57,50.47,50.49,7819.0,47.5841,47.5935,47.4994,47.5182,7819.0
2023-04-17 10:00:00,50.5,50.57,50.5,50.52,6733.0,47.5276,47.5935,47.5276,47.5464,6733.0
2023-04-17 10:05:00,50.53,50.54,50.48,50.49,6020.0,47.5558,47.5652,47.5088,47.5182,6020.0
2023-04-17 10:10:00,50.5,50.53,50.47,50.52,2900.0,47.5276,47.5558,47.4994,47.5464,2900.0
2023-04-17 10:15:00,50.52,50.59,50.52,50.59,7517.0,47.5464,47.6123,47.5464,47.6123,7517.0
2023-04-17 10:20:00,50.59,50.63,50.58,50.63,3555.0,47.6123,47.6499,47.6029,47.6499,3555.0
2023-04-17 10:25:00,50.63,50.67,50.63,50.63,5597.0,47.6499,47.6876,47.6499,47.6499,5597.0
2023-04-17 10:30:00,50.63,50.66,50.59,50.59,7402.0,47.6499,47.6782,47.6123,47.6123,7402.0
2023-04-17 10:35:00,50.59,50.59,50.48,50.49,6517.0,47.6123,47.6123,47.5088,47.5182,6517.0
2023-04-17 10:40:00,50.48,50.53,50.46,50.53,9400.0,47.5088,47.5558,47.4899,47.5558,9400.0
2023-04-17 10:45:00,50.53,50.54,50.51,50.51,5758.0,47.5558,47.5652,47.537,47.537,5758.0
2023-04-17 10:50:00,50.51,50.52,50.49,50.49,7167.0,47.537,47.5464,47.5182,47.5182,7167.0
2023-04-17 10:55:00,50.47,50.5,50.46,50.48,3998.0,47.4994,47.5276,47.4899,47.5088,3998.0
2023-04-17 11:00:00,50.49,50.51,50.48,50.5,4634.0,47.5182,47.537,47.5088,47.5276,4634.0
2023-04-17 11:05:00,50.51,50.56,50.49,50.56,3403.0,47.537,47.5841,47.5182,47.5841,3403.0
2023-04-17 11:10:00,50.56,50.56,50.52,50.55,8951.0,47.5841,47.5841,47.5464,47.5746,8951.0
2023-04-17 11:15:00,50.55,50.57,50.54,50.54,4782.0,47.5746,47.5935,47.5652,47.5652,4782.0
2023-04-17 11:20:00,50.52,50.55,50.52,50.55,6247.0,47.5464,47.5746,47.5464,47.5746,6247.0
2023-04-17 11:25:00,50.56,50.58,50.5,50.5,5522.0,47.5841,47.6029,47.5276,47.5276,5522.0
2023-04-17 11:30:00,50.5,50.5,50.44,50.45,12633.0,47.5276,47.5276,47.4711,47.4805,12633.0
2023-04-17 11:35:00,50.45,50.45,50.39,50.41,7308.0,47.4805,47.4805,47.4241,47.4429,7308.0
2023-04-17 11:40:00,50.43,50.45,50.41,50.41,12219.0,47.4617,47.4805,47.4429,47.4429,12219.0
2023-04-17 11:45:00,50.4,50.42,50.39,50.41,9336.0,47.4335,47.4523,47.4241,47.4429,9336.0
2023-04-17 11:50:00,50.42,50.45,50.42,50.44,4903.0,47.4523,47.4805,47.4523,47.4711,4903.0
2023-04-17 11:55:00,50.43,50.44,50.41,50.42,5688.0,47.4617,47.4711,47.4429,47.4523,5688.0
2023-04-17 12:00:00,50.42,50.42,50.39,50.41,4575.0,47.4523,47.4523,47.4241,47.4429,4575.0
2023-04-17 12:05:00,50.4,50.4,50.37,50.37,10500.0,47.4335,47.4335,47.4052,47.4052,10500.0
2023-04-17 12:10:00,50.38,50.38,50.34,50.35,5200.0,47.4146,47.4146,47.377,47.3864,5200.0
2023-04-17 12:15:00,50.35,50.38,50.35,50.38,2714.0,47.3864,47.4146,47.3864,47.4146,2714.0
2023-04-17 12:20:00,50.38,50.38,50.35,50.37,6124.0,47.4146,47.4146,47.3864,47.4052,6124.0
2023-04-17 12:25:00,50.37,50.4,50.37,50.4,5376.0,47.4052,47.4335,47.4052,47.4335,5376.0
2023-04-17 12:30:00,50.4,50.4,50.37,50.38,4700.0,47.4335,47.4335,47.4052,47.4146,4700.0
2023-04-17 12:35:00,50.38,50.42,50.38,50.4,3105.0,47.4146,47.4523,47.4146,47.4335,3105.0
2023-04-17 12:40:00,50.4,50.42,50.4,50.4,2200.0,47.4335,47.4523,47.4335,47.4335,2200.0
2023-04-17 12:45:00,50.4,50.43,50.39,50.39,4500.0,47.4335,47.4617,47.4241,47.4241,4500.0
2023-04-17 12:50:00,50.39,50.4,50.38,50.38,4625.0,47.4241,47.4335,47.4146,47.4146,4625.0
2023-04-17 12:55:00,50.39,50.41,50.39,50.41,3971.0,47.4241,47.4429,47.4241,47.4429,3971.0
2023-04-17 13:00:00,50.41,50.42,50.4,50.41,1900.0,47.4429,47.4523,47.4335,47.4429,1900.0
2023-04-17 13:05:00,50.4,50.4,50.36,50.36,3200.0,47.4335,47.4335,47.3958,47.3958,3200.0
2023-04-17 13:10:00,50.36,50.39,50.36,50.38,2467.0,47.3958,47.4241,47.3958,47.4146,2467.0
2023-04-17 13:15:00,50.39,50.41,50.39,50.39,3371.0,47.4241,47.4429,47.4241,47.4241,3371.0
2023-04-17 13:20:00,50.38,50.38,50.34,50.34,4063.0,47.4146,47.4146,47.377,47.377,4063.0
2023-04-17 13:25:00,50.33,50.35,50.32,50.33,4829.0,47.3676,47.3864,47.3582,47.3676,4829.0
2023-04-17 13:30:00,50.33,50.34,50.3,50.31,4971.0,47.3676,47.377,47.3394,47.3488,4971.0
2023-04-17 13:35:00,50.31,50.34,50.3,50.31,2541.0,47.3488,47.377,47.3394,47.3488,2541.0
2023-04-17 13:40:00,50.3,50.3,50.26,50.27,8201.0,47.3394,47.3394,47.3017,47.3111,8201.0
2023-04-17 13:45:00,50.26,50.27,50.21,50.21,5593.0,47.3017,47.3111,47.2547,47.2547,5593.0
2023-04-17 13:50:00,50.21,50.21,50.16,50.19,7769.0,47.2547,47.2547,47.2076,47.2358,7769.0
2023-04-17 13:55:00,50.2,50.2,50.16,50.17,3195.0,47.2452,47.2452,47.2076,47.217,3195.0
2023-04-17 14:00:00,50.17,50.17,50.1,50.1,11545.0,47.217,47.217,47.1511,47.1511,11545.0
2023-04-17 14:05:00,50.1,50.14,50.1,50.14,4681.0,47.1511,47.1888,47.1511,47.1888,4681.0
2023-04-17 14:10:00,50.14,50.14,50.13,50.13,3337.0,47.1888,47.1888,47.1794,47.1794,3337.0
2023-04-17 14:15:00,50.13,50.16,50.12,50.14,5383.0,47.1794,47.2076,47.17,47.1888,5383.0
2023-04-17 14:20:00,50.14,50.15,50.12,50.13,3800.0,47.1888,47.1982,47.17,47.1794,3800.0
2023-04-17 14:25:00,50.14,50.14,50.09,50.09,3885.0,47.1888,47.1888,47.1417,47.1417,3885.0
2023-04-17 14:30:00,50.08,50.11,50.05,50.1,9451.0,47.1323,47.1605,47.1041,47.1511,9451.0
2023-04-17 14:35:00,50.09,50.1,50.08,50.08,4147.0,47.1417,47.1511,47.1323,47.1323,4147.0
2023-04-17 14:40:00,50.09,50.16,50.09,50.16,3133.0,47.1417,47.2076,47.1417,47.2076,3133.0
2023-04-17 14:45:00,50.17,50.18,50.16,50.18,3559.0,47.217,47.2264,47.2076,47.2264,3559.0
2023-04-17 14:50:00,50.18,50.21,50.18,50.21,4518.0,47.2264,47.2547,47.2264,47.2547,4518.0
2023-04-17 14:55:00,50.21,50.22,50.21,50.22,3628.0,47.2547,47.2641,47.2547,47.2641,3628.0
2023-04-17 15:00:00,50.22,50.24,50.22,50.23,3321.0,47.2641,47.2829,47.2641,47.2735,3321.0
2023-04-17 15:05:00,50.24,50.27,50.24,50.26,2433.0,47.2829,47.3111,47.2829,47.3017,2433.0
2023-04-17 15:10:00,50.27,50.27,50.24,50.26,2106.0,47.3111,47.3111,47.2829,47.3017,2106.0
2023-04-17 15:15:00,50.27,50.29,50.26,50.28,5499.0,47.3111,47.3299,47.3017,47.3205,5499.0
2023-04-17 15:20:00,50.29,50.3,50.29,50.3,3142.0,47.3299,47.3394,47.3299,47.3394,3142.0
2023-04-17 15:25:00,50.3,50.32,50.3,50.32,5737.0,47.3394,47.3582,47.3394,47.3582,5737.0
2023-04-17 15:30:00,50.32,50.32,50.3,50.3,11879.0,47.3582,47.3582,47.3394,47.3394,11879.0
2023-04-17 15:35:00,50.3,50.34,50.29,50.33,18080.0,47.3394,47.377,47.3299,47.3676,18080.0
2023-04-17 15:40:00,50.33,50.34,50.3,50.32,32480.0,47.3676,47.377,47.3394,47.3582,32480.0
2023-04-17 15:45:00,50.31,50.31,50.26,50.27,10975.0,47.3488,47.3488,47.3017,47.3111,10975.0
2023-04-17 15:50:00,50.28,50.34,50.28,50.32,29953.0,47.3205,47.377,47.3205,47.3582,29953.0
2023-04-17 15:55:00,50.31,50.31,50.23,50.3,30652.0,47.3488,47.3488,47.2735,47.3394,30652.0
2023-04-18 09:30:00,50.37,50.59,50.37,50.58,24486.0,47.4052,47.6123,47.4052,47.6029,24486.0
2023-04-18 09:35:00,50.52,50.61,50.52,50.59,14669.0,47.5464,47.6311,47.5464,47.6123,14669.0
2023-04-18 09:40:00,50.6,50.63,50.56,50.62,8288.0,47.6217,47.6499,47.5841,47.6405,8288.0
2023-04-18 09:45:00,50.61,50.69,50.55,50.61,12520.0,47.6311,47.7064,47.5746,47.6311,12520.0
2023-04-18 09:50:00,50.59,50.59,50.43,50.44,10531.0,47.6123,47.6123,47.4617,47.4711,10531.0
2023-04-18 09:55:00,50.46,50.49,50.38,50.44,12083.0,47.4899,47.5182,47.4146,47.4711,12083.0
2023-04-18 10:00:00,50.45,50.45,50.31,50.33,18291.0,47.4805,47.4805,47.3488,47.3676,18291.0
2023-04-18 10:05:00,50.33,50.37,50.31,50.36,10577.0,47.3676,47.4052,47.3488,47.3958,10577.0
2023-04-18 10:10:00,50.38,50.38,50.31,50.38,15431.0,47.4146,47.4146,47.3488,47.4146,15431.0
2023-04-18 10:15:00,50.38,50.42,50.37,50.38,12036.0,47.4146,47.4523,47.4052,47.4146,12036.0
2023-04-18 10:20:00,50.38,50.41,50.37,50.41,6213.0,47.4146,47.4429,47.4052,47.4429,6213.0
2023-04-18 10:25:00,50.4,50.4,50.3,50.35,11729.0,47.4335,47.4335,47.3394,47.3864,11729.0
2023-04-18 10:30:00,50.35,50.35,50.23,50.23,15677.0,47.3864,47.3864,47.2735,47.2735,15677.0
2023-04-18 10:35:00,50.23,50.3,50.21,50.28,5155.0,47.2735,47.3394,47.2547,47.3205,5155.0
2023-04-18 10:40:00,50.29,50.33,50.28,50.32,4407.0,47.3299,47.3676,47.3205,47.3582,4407.0
2023-04-18 10:45:00,50.34,50.34,50.29,50.29,7214.0,47.377,47.377,47.3299,47.3299,7214.0
2023-04-18 10:50:00,50.3,50.3,50.24,50.26,9639.0,47.3394,47.3394,47.2829,47.3017,9639.0
2023-04-18 10:55:00,50.27,50.28,50.26,50.27,2830.0,47.3111,47.3205,47.3017,47.3111,2830.0
2023-04-18 11:00:00,50.27,50.33,50.27,50.28,7189.0,47.3111,47.3676,47.3111,47.3205,7189.0
2023-04-18 11:05:00,50.28,50.31,50.27,50.27,6185.0,47.3205,47.3488,47.3111,47.3111,6185.0
2023-04-18 11:10:00,50.27,50.3,50.25,50.28,6033.0,47.3111,47.3394,47.2923,47.3205,6033.0
2023-04-18 11:15:00,50.28,50.29,50.26,50.27,2546.0,47.3205,47.3299,47.3017,47.3111,2546.0
2023-04-18 11:20:00,50.27,50.27,50.24,50.24,3561.0,47.3111,47.3111,47.2829,47.2829,3561.0
2023-04-18 11:25:00,50.24,50.29,50.24,50.29,3982.0,47.2829,47.3299,47.2829,47.3299,3982.0
2023-04-18 11:30:00,50.3,50.34,50.27,50.27,14357.0,47.3394,47.377,47.3111,47.3111,14357.0
2023-04-18 11:35:00,50.28,50.3,50.17,50.17,13433.0,47.3205,47.3394,47.217,47.217,13433.0
2023-04-18 11:40:00,50.15,50.24,50.14,50.23,13938.0,47.1982,47.2829,47.1888,47.2735,13938.0
2023-04-18 11:45:00,50.23,50.31,50.23,50.3,6375.0,47.2735,47.3488,47.2735,47.3394,6375.0
2023-04-18 11:50:00,50.29,50.29,50.27,50.29,12701.0,47.3299,47.3299,47.3111,47.3299,12701.0
2023-04-18 11:55:00,50.3,50.3,50.25,50.26,4926.0,47.3394,47.3394,47.2923,47.3017,4926.0
2023-04-18 12:00:00,50.26,50.27,50.23,50.24,4928.0,47.3017,47.3111,47.2735,47.2829,4928.0
2023-04-18 12:05:00,50.24,50.28,50.24,50.27,5869.0,47.2829,47.3205,47.2829,47.3111,5869.0
2023-04-18 12:10:00,50.27,50.3,50.27,50.29,3500.0,47.3111,47.3394,47.3111,47.3299,3500.0
2023-04-18 12:15:00,50.3,50.31,50.28,50.3,3453.0,47.3394,47.3488,47.3205,47.3394,3453.0
2023-04-18 12:20:00,50.31,50.31,50.28,50.28,4145.0,47.3488,47.3488,47.3205,47.3205,4145.0
2023-04-18 12:25:00,50.27,50.29,50.26,50.29,3700.0,47.3111,47.3299,47.3017,47.3299,3700.0
2023-04-18 12:30:00,50.29,50.33,50.29,50.3,3900.0,47.3299,47.3676,47.3299,47.3394,3900.0
2023-04-18 12:35:00,50.3,50.3,50.24,50.24,5100.0,47.3394,47.3394,47.2829,47.2829,5100.0
2023-04-18 12:40:00,50.23,50.24,50.23,50.24,2900.0,47.2735,47.2829,47.2735,47.2829,2900.0
2023-04-18 12:45:00,50.24,50.24,50.2,50.22,4663.0,47.2829,47.2829,47.2452,47.2641,4663.0
2023-04-18 12:50:00,50.22,50.22,50.17,50.2,5186.0,47.2641,47.2641,47.217,47.2452,5186.0
2023-04-18 12:55:00,50.2,50.2,50.16,50.16,5000.0,47.2452,47.2452,47.2076,47.2076,5000.0
2023-04-18 13:00:00,50.16,50.17,50.16,50.17,4950.0,47.2076,47.217,47.2076,47.217,4950.0
2023-04-18 13:05:00,50.18,50.24,50.18,50.24,3566.0,47.2264,47.2829,47.2264,47.2829,3566.0
2023-04-18 13:10:00,50.23,50.23,50.2,50.2,5302.0,47.2735,47.2735,47.2452,47.2452,5302.0
2023-04-18 13:15:00,50.19,50.19,50.17,50.19,2529.0,47.2358,47.2358,47.217,47.2358,2529.0
2023-04-18 13:20:00,50.19,50.19,50.16,50.17,3877.0,47.2358,47.2358,47.2076,47.217,3877.0
2023-04-18 13:25:00,50.17,50.18,50.16,50.16,3096.0,47.217,47.2264,47.2076,47.2076,3096.0
2023-04-18 13:30:00,50.15,50.17,50.15,50.17,3566.0,47.1982,47.217,47.1982,47.217,3566.0
2023-04-18 13:35:00,50.18,50.2,50.17,50.19,7222.0,47.2264,47.2452,47.217,47.2358,7222.0
2023-04-18 13:40:00,50.19,50.19,50.18,50.18,1000.0,47.2358,47.2358,47.2264,47.2264,1000.0
2023-04-18 13:45:00,50.18,50.2,50.18,50.2,10149.0,47.2264,47.2452,47.2264,47.2452,10149.0
2023-04-18 13:50:00,50.2,50.21,50.2,50.2,2400.0,47.2452,47.2547,47.2452,47.2452,2400.0
2023-04-18 13:55:00,50.2,50.23,50.18,50.18,5744.0,47.2452,47.2735,47.2264,47.2264,5744.0
2023-04-18 14:00:00,50.17,50.2,50.16,50.18,5400.0,47.217,47.2452,47.2076,47.2264,5400.0
2023-04-18 14:05:00,50.19,50.19,50.12,50.14,9226.0,47.2358,47.2358,47.17,47.1888,9226.0
2023-04-18 14:10:00,50.13,50.19,50.13,50.18,8604.0,47.1794,47.2358,47.1794,47.2264,8604.0
2023-04-18 14:15:00,50.17,50.17,50.09,50.1,6415.0,47.217,47.217,47.1417,47.1511,6415.0
2023-04-18 14:20:00,50.12,50.16,50.12,50.16,4570.0,47.17,47.2076,47.17,47.2076,4570.0
2023-04-18 14:25:00,50.19,50.23,50.19,50.21,4472.0,47.2358,47.2735,47.2358,47.2547,4472.0
2023-04-18 14:30:00,50.2,50.2,50.17,50.18,3830.0,47.2452,47.2452,47.217,47.2264,3830.0
2023-04-18 14:35:00,50.19,50.23,50.19,50.22,3667.0,47.2358,47.2735,47.2358,47.2641,3667.0
2023-04-18 14:40:00,50.21,50.22,50.18,50.19,5101.0,47.2547,47.2641,47.2264,47.2358,5101.0
2023-04-18 14:45:00,50.19,50.2,50.08,50.11,7497.0,47.2358,47.2452,47.1323,47.1605,7497.0
2023-04-18 14:50:00,50.13,50.13,50.09,50.11,2600.0,47.1794,47.1794,47.1417,47.1605,2600.0
2023-04-18 14:55:00,50.12,50.17,50.12,50.17,5283.0,47.17,47.217,47.17,47.217,5283.0
2023-04-18 15:00:00,50.18,50.2,50.16,50.19,6431.0,47.2264,47.2452,47.2076,47.2358,6431.0
2023-04-18 15:05:00,50.19,50.2,50.17,50.17,6322.0,47.2358,47.2452,47.217,47.217,6322.0
2023-04-18 15:10:00,50.17,50.19,50.16,50.19,2998.0,47.217,47.2358,47.2076,47.2358,2998.0
2023-04-18 15:15:00,50.18,50.19,50.17,50.18,8236.0,47.2264,47.2358,47.217,47.2264,8236.0
2023-04-18 15:20:00,50.18,50.2,50.17,50.17,6524.0,47.2264,47.2452,47.217,47.217,6524.0
2023-04-18 15:25:00,50.18,50.21,50.16,50.21,11135.0,47.2264,47.2547,47.2076,47.2547,11135.0
2023-04-18 15:30:00,50.2,50.23,50.19,50.22,7116.0,47.2452,47.2735,47.2358,47.2641,7116.0
2023-04-18 15:35:00,50.23,50.24,50.21,50.21,11523.0,47.2735,47.2829,47.2547,47.2547,11523.0
2023-04-18 15:40:00,50.2,50.24,50.18,50.24,9672.0,47.2452,47.2829,47.2264,47.2829,9672.0
2023-04-18 15:45:00,50.23,50.24,50.22,50.23,10951.0,47.2735,47.2829,47.2641,47.2735,10951.0
2023-04-18 15:50:00,50.23,50.31,50.21,50.3,65142.0,47.2735,47.3488,47.2547,47.3394,65142.0
2023-04-18 15:55:00,50.3,50.35,50.3,50.3,63011.0,47.3394,47.3864,47.3394,47.3394,63011.0
2023-04-19 09:30:00,49.24,49.26,48.69,48.88,117704.0,46.3417,46.3606,45.8241,46.0029,117704.0
2023-04-19 09:35:00,48.89,48.98,48.79,48.82,39005.0,46.0123,46.0971,45.9182,45.9465,39005.0
2023-04-19 09:40:00,48.82,48.91,48.53,48.54,41073.0,45.9465,46.0312,45.6735,45.683,41073.0
2023-04-19 09:45:00,48.54,48.77,48.5,48.7,79195.0,45.683,45.8994,45.6453,45.8335,79195.0
2023-04-19 09:50:00,48.71,48.8,48.68,48.72,53626.0,45.8429,45.9276,45.8147,45.8524,53626.0
2023-04-19 09:55:00,48.73,48.93,48.73,48.91,34521.0,45.8618,46.05,45.8618,46.0312,34521.0
2023-04-19 10:00:00,48.9,48.9,48.81,48.82,13695.0,46.0218,46.0218,45.9371,45.9465,13695.0
2023-04-19 10:05:00,48.82,48.89,48.79,48.85,22870.0,45.9465,46.0123,45.9182,45.9747,22870.0
2023-04-19 10:10:00,48.86,48.9,48.73,48.73,27032.0,45.9841,46.0218,45.8618,45.8618,27032.0
2023-04-19 10:15:00,48.71,48.73,48.62,48.66,24183.0,45.8429,45.8618,45.7582,45.7959,24183.0
2023-04-19 10:20:00,48.65,48.83,48.63,48.73,16655.0,45.7865,45.9559,45.7677,45.8618,16655.0
2023-04-19 10:25:00,48.72,48.78,48.7,48.78,17650.0,45.8524,45.9088,45.8335,45.9088,17650.0
2023-04-19 10:30:00,48.78,48.83,48.77,48.82,12570.0,45.9088,45.9559,45.8994,45.9465,12570.0
2023-04-19 10:35:00,48.83,48.84,48.72,48.78,28555.0,45.9559,45.9653,45.8524,45.9088,28555.0
2023-04-19 10:40:00,48.8,48.89,48.76,48.8,25254.0,45.9276,46.0123,45.89,45.9276,25254.0
2023-04-19 10:45:00,48.8,48.83,48.7,48.8,22101.0,45.9276,45.9559,45.8335,45.9276,22101.0
2023-04-19 10:50:00,48.8,48.88,48.77,48.77,15836.0,45.9276,46.0029,45.8994,45.8994,15836.0
2023-04-19 10:55:00,48.77,48.8,48.69,48.7,13672.0,45.8994,45.9276,45.8241,45.8335,13672.0
2023-04-19 11:00:00,48.7,48.71,48.65,48.65,13591.0,45.8335,45.8429,45.7865,45.7865,13591.0
2023-04-19 11:05:00,48.65,48.65,48.59,48.6,13100.0,45.7865,45.7865,45.73,45.7394,13100.0
2023-04-19 11:10:00,48.62,48.67,48.6,48.67,10328.0,45.7582,45.8053,45.7394,45.8053,10328.0
2023-04-19 11:15:00,48.68,48.7,48.64,48.66,6953.0,45.8147,45.8335,45.7771,45.7959,6953.0
2023-04-19 11:20:00,48.67,48.67,48.61,48.63,9544.0,45.8053,45.8053,45.7488,45.7677,9544.0
2023-04-19 11:25:00,48.63,48.66,48.61,48.62,20384.0,45.7677,45.7959,45.7488,45.7582,20384.0
2023-04-19 11:30:00,48.63,48.63,48.53,48.53,13983.0,45.7677,45.7677,45.6735,45.6735,13983.0
2023-04-19 11:35:00,48.52,48.59,48.5,48.56,12579.0,45.6641,45.73,45.6453,45.7018,12579.0
2023-04-19 11:40:00,48.56,48.58,48.53,48.55,4829.0,45.7018,45.7206,45.6735,45.6924,4829.0
2023-04-19 11:45:00,48.55,48.56,48.43,48.43,11974.0,45.6924,45.7018,45.5794,45.5794,11974.0
2023-04-19 11:50:00,48.42,48.46,48.41,48.46,21513.0,45.57,45.6077,45.5606,45.6077,21513.0
2023-04-19 11:55:00,48.46,48.5,48.42,48.44,15225.0,45.6077,45.6453,45.57,45.5888,15225.0
2023-04-19 12:00:00,48.44,48.44,48.36,48.36,19354.0,45.5888,45.5888,45.5135,45.5135,19354.0
2023-04-19 12:05:00,48.36,48.38,48.29,48.29,11736.0,45.5135,45.5324,45.4477,45.4477,11736.0
2023-04-19 12:10:00,48.29,48.33,48.28,48.32,15779.0,45.4477,45.4853,45.4383,45.4759,15779.0
2023-04-19 12:15:00,48.31,48.34,48.3,48.3,10413.0,45.4665,45.4947,45.4571,45.4571,10413.0
2023-04-19 12:20:00,48.28,48.3,48.23,48.23,11818.0,45.4383,45.4571,45.3912,45.3912,11818.0
2023-04-19 12:25:00,48.23,48.26,48.22,48.24,14612.0,45.3912,45.4194,45.3818,45.4006,14612.0
2023-04-19 12:30:00,48.24,48.27,48.21,48.22,13836.0,45.4006,45.4288,45.3724,45.3818,13836.0
2023-04-19 12:35:00,48.21,48.22,48.13,48.13,9679.0,45.3724,45.3818,45.2971,45.2971,9679.0
2023-04-19 12:40:00,48.12,48.13,48.08,48.08,19184.0,45.2877,45.2971,45.25,45.25,19184.0
2023-04-19 12:45:00,48.09,48.09,48.03,48.04,53754.0,45.2594,45.2594,45.203,45.2124,53754.0
2023-04-19 12:50:00,48.04,48.13,48.02,48.12,19229.0,45.2124,45.2971,45.1936,45.2877,19229.0
2023-04-19 12:55:00,48.12,48.18,48.09,48.15,19037.0,45.2877,45.3441,45.2594,45.3159,19037.0
2023-04-19 13:00:00,48.15,48.16,48.1,48.15,13127.0,45.3159,45.3253,45.2688,45.3159,13127.0
2023-04-19 13:05:00,48.15,48.24,48.15,48.23,11638.0,45.3159,45.4006,45.3159,45.3912,11638.0
2023-04-19 13:10:00,48.23,48.29,48.23,48.29,8000.0,45.3912,45.4477,45.3912,45.4477,8000.0
2023-04-19 13:15:00,48.28,48.34,48.27,48.31,18695.0,45.4383,45.4947,45.4288,45.4665,18695.0
2023-04-19 13:20:00,48.32,48.33,48.22,48.27,21739.0,45.4759,45.4853,45.3818,45.4288,21739.0
2023-04-19 13:25:00,48.27,48.29,48.22,48.29,6202.0,45.4288,45.4477,45.3818,45.4477,6202.0
2023-04-19 13:30:00,48.28,48.31,48.27,48.29,11280.0,45.4383,45.4665,45.4288,45.4477,11280.0
2023-04-19 13:35:00,48.29,48.29,48.17,48.17,14634.0,45.4477,45.4477,45.3347,45.3347,14634.0
2023-04-19 13:40:00,48.17,48.23,48.16,48.2,18248.0,45.3347,45.3912,45.3253,45.363,18248.0
2023-04-19 13:45:00,48.2,48.21,48.13,48.17,11606.0,45.363,45.3724,45.2971,45.3347,11606.0
2023-04-19 13:50:00,48.17,48.19,48.16,48.16,8556.0,45.3347,45.3536,45.3253,45.3253,8556.0
2023-04-19 13:55:00,48.16,48.2,48.16,48.2,5919.0,45.3253,45.363,45.3253,45.363,5919.0
2023-04-19 14:00:00,48.21,48.28,48.19,48.19,14977.0,45.3724,45.4383,45.3536,45.3536,14977.0
2023-04-19 14:05:00,48.17,48.22,48.17,48.2,8282.0,45.3347,45.3818,45.3347,45.363,8282.0
2023-04-19 14:10:00,48.2,48.2,48.14,48.15,6485.0,45.363,45.363,45.3065,45.3159,6485.0
2023-04-19 14:15:00,48.15,48.16,48.13,48.15,7985.0,45.3159,45.3253,45.2971,45.3159,7985.0
2023-04-19 14:20:00,48.16,48.19,48.15,48.19,6547.0,45.3253,45.3536,45.3159,45.3536,6547.0
2023-04-19 14:25:00,48.19,48.24,48.17,48.24,12551.0,45.3536,45.4006,45.3347,45.4006,12551.0
2023-04-19 14:30:00,48.24,48.24,48.16,48.19,17555.0,45.4006,45.4006,45.3253,45.3536,17555.0
2023-04-19 14:35:00,48.18,48.18,48.1,48.12,14154.0,45.3441,45.3441,45.2688,45.2877,14154.0
2023-04-19 14:40:00,48.12,48.12,48.07,48.08,19078.0,45.2877,45.2877,45.2406,45.25,19078.0
2023-04-19 14:45:00,48.09,48.13,48.03,48.09,12989.0,45.2594,45.2971,45.203,45.2594,12989.0
2023-04-19 14:50:00,48.08,48.12,48.08,48.11,9930.0,45.25,45.2877,45.25,45.2783,9930.0
2023-04-19 14:55:00,48.1,48.12,48.06,48.12,13854.0,45.2688,45.2877,45.2312,45.2877,13854.0
2023-04-19 15:00:00,48.12,48.14,48.09,48.13,8713.0,45.2877,45.3065,45.2594,45.2971,8713.0
2023-04-19 15:05:00,48.13,48.13,48.08,48.12,30001.0,45.2971,45.2971,45.25,45.2877,30001.0
2023-04-19 15:10:00,48.13,48.16,48.09,48.15,14335.0,45.2971,45.3253,45.2594,45.3159,14335.0
2023-04-19 15:15:00,48.15,48.2,48.14,48.14,26229.0,45.3159,45.363,45.3065,45.3065,26229.0
2023-04-19 15:20:00,48.13,48.13,48.08,48.09,43202.0,45.2971,45.2971,45.25,45.2594,43202.0
2023-04-19 15:25:00,48.09,48.11,48.05,48.05,18314.0,45.2594,45.2783,45.2218,45.2218,18314.0
2023-04-19 15:30:00,48.05,48.12,48.04,48.09,34408.0,45.2218,45.2877,45.2124,45.2594,34408.0
2023-04-19 15:35:00,48.09,48.18,48.09,48.16,25005.0,45.2594,45.3441,45.2594,45.3253,25005.0
2023-04-19 15:40:00,48.16,48.19,48.11,48.12,43340.0,45.3253,45.3536,45.2783,45.2877,43340.0
2023-04-19 15:45:00,48.12,48.13,48.03,48.03,35418.0,45.2877,45.2971,45.203,45.203,35418.0
2023-04-19 15:50:00,48.03,48.13,48.03,48.09,110287.0,45.203,45.2971,45.203,45.2594,110287.0
2023-04-19 15:55:00,48.09,48.09,47.99,48.02,109553.0,45.2594,45.2594,45.1653,45.1936,109553.0
2023-04-20 09:30:00,47.54,47.61,47.41,47.42,35884.0,44.7418,44.8077,44.6195,44.6289,35884.0
2023-04-20 09:35:00,47.41,47.55,47.38,47.44,25706.0,44.6195,44.7512,44.5912,44.6477,25706.0
2023-04-20 09:40:00,47.43,47.48,47.41,47.44,13907.0,44.6383,44.6853,44.6195,44.6477,13907.0
2023-04-20 09:45:00,47.44,47.44,47.25,47.26,23765.0,44.6477,44.6477,44.4689,44.4783,23765.0
2023-04-20 09:50:00,47.27,47.34,47.17,47.17,28361.0,44.4877,44.5536,44.3936,44.3936,28361.0
2023-04-20 09:55:00,47.17,47.18,47.04,47.05,45378.0,44.3936,44.403,44.2712,44.2807,45378.0
2023-04-20 10:00:00,47.06,47.11,47.03,47.08,54090.0,44.2901,44.3371,44.2618,44.3089,54090.0
2023-04-20 10:05:00,47.08,47.16,47.07,47.1,38846.0,44.3089,44.3842,44.2995,44.3277,38846.0
2023-04-20 10:10:00,47.1,47.21,47.1,47.12,36296.0,44.3277,44.4312,44.3277,44.3465,36296.0
2023-04-20 10:15:00,47.13,47.15,47.07,47.12,21456.0,44.3559,44.3748,44.2995,44.3465,21456.0
2023-04-20 10:20:00,47.12,47.18,47.07,47.11,19511.0,44.3465,44.403,44.2995,44.3371,19511.0
2023-04-20 10:25:00,47.11,47.22,47.11,47.18,28783.0,44.3371,44.4406,44.3371,44.403,28783.0
2023-04-20 10:30:00,47.17,47.2,47.08,47.11,17399.0,44.3936,44.4218,44.3089,44.3371,17399.0
2023-04-20 10:35:00,47.14,47.19,47.13,47.16,23957.0,44.3654,44.4124,44.3559,44.3842,23957.0
2023-04-20 10:40:00,47.15,47.23,47.13,47.21,18190.0,44.3748,44.4501,44.3559,44.4312,18190.0
2023-04-20 10:45:00,47.21,47.29,47.21,47.27,23474.0,44.4312,44.5065,44.4312,44.4877,23474.0
2023-04-20 10:50:00,47.27,47.3,47.22,47.22,13830.0,44.4877,44.5159,44.4406,44.4406,13830.0
2023-04-20 10:55:00,47.21,47.22,47.17,47.22,22823.0,44.4312,44.4406,44.3936,44.4406,22823.0
2023-04-20 11:00:00,47.22,47.29,47.21,47.28,20800.0,44.4406,44.5065,44.4312,44.4971,20800.0
2023-04-20 11:05:00,47.29,47.31,47.23,47.25,21143.0,44.5065,44.5253,44.4501,44.4689,21143.0
2023-04-20 11:10:00,47.24,47.33,47.24,47.32,17502.0,44.4595,44.5442,44.4595,44.5348,17502.0
2023-04-20 11:15:00,47.32,47.34,47.27,47.3,23985.0,44.5348,44.5536,44.4877,44.5159,23985.0
2023-04-20 11:20:00,47.3,47.35,47.28,47.35,12699.0,44.5159,44.563,44.4971,44.563,12699.0
2023-04-20 11:25:00,47.35,47.36,47.3,47.35,23377.0,44.563,44.5724,44.5159,44.563,23377.0
2023-04-20 11:30:00,47.34,47.35,47.25,47.26,30104.0,44.5536,44.563,44.4689,44.4783,30104.0
2023-04-20 11:35:00,47.26,47.26,47.2,47.24,25439.0,44.4783,44.4783,44.4218,44.4595,25439.0
2023-04-20 11:40:00,47.23,47.29,47.23,47.27,18250.0,44.4501,44.5065,44.4501,44.4877,18250.0
2023-04-20 11:45:00,47.27,47.31,47.27,47.3,22895.0,44.4877,44.5253,44.4877,44.5159,22895.0
2023-04-20 11:50:00,47.29,47.35,47.28,47.32,15525.0,44.5065,44.563,44.4971,44.5348,15525.0
2023-04-20 11:55:00,47.31,47.36,47.28,47.28,14107.0,44.5253,44.5724,44.4971,44.4971,14107.0
2023-04-20 12:00:00,47.28,47.29,47.25,47.29,19539.0,44.4971,44.5065,44.4689,44.5065,19539.0
2023-04-20 12:05:00,47.29,47.32,47.27,47.29,12220.0,44.5065,44.5348,44.4877,44.5065,12220.0
2023-04-20 12:10:00,47.3,47.31,47.24,47.28,8846.0,44.5159,44.5253,44.4595,44.4971,8846.0
2023-04-20 12:15:00,47.28,47.33,47.28,47.29,13074.0,44.4971,44.5442,44.4971,44.5065,13074.0
2023-04-20 12:20:00,47.29,47.3,47.24,47.26,14171.0,44.5065,44.5159,44.4595,44.4783,14171.0
2023-04-20 12:25:00,47.25,47.3,47.25,47.27,14591.0,44.4689,44.5159,44.4689,44.4877,14591.0
2023-04-20 12:30:00,47.27,47.29,47.24,47.27,20548.0,44.4877,44.5065,44.4595,44.4877,20548.0
2023-04-20 12:35:00,47.27,47.36,47.27,47.32,23254.0,44.4877,44.5724,44.4877,44.5348,23254.0
2023-04-20 12:40:00,47.32,47.32,47.22,47.23,20612.0,44.5348,44.5348,44.4406,44.4501,20612.0
2023-04-20 12:45:00,47.23,47.3,47.23,47.3,36422.0,44.4501,44.5159,44.4501,44.5159,36422.0
2023-04-20 12:50:00,47.29,47.29,47.24,47.25,24092.0,44.5065,44.5065,44.4595,44.4689,24092.0
2023-04-20 12:55:00,47.26,47.28,47.26,47.27,20272.0,44.4783,44.4971,44.4783,44.4877,20272.0
2023-04-20 13:00:00,47.27,47.27,47.25,47.27,25427.0,44.4877,44.4877,44.4689,44.4877,25427.0
2023-04-20 13:05:00,47.28,47.34,47.28,47.34,12594.0,44.4971,44.5536,44.4971,44.5536,12594.0
2023-04-20 13:10:00,47.34,47.36,47.33,47.34,21854.0,44.5536,44.5724,44.5442,44.5536,21854.0
2023-04-20 13:15:00,47.34,47.34,47.27,47.28,16806.0,44.5536,44.5536,44.4877,44.4971,16806.0
2023-04-20 13:20:00,47.27,47.27,47.21,47.24,22612.0,44.4877,44.4877,44.4312,44.4595,22612.0
2023-04-20 13:25:00,47.25,47.3,47.25,47.27,23313.0,44.4689,44.5159,44.4689,44.4877,23313.0
2023-04-20 13:30:00,47.27,47.28,47.24,47.28,18155.0,44.4877,44.4971,44.4595,44.4971,18155.0
2023-04-20 13:35:00,47.28,47.3,47.27,47.28,18265.0,44.4971,44.5159,44.4877,44.4971,18265.0
2023-04-20 13:40:00,47.27,47.27,47.24,47.25,16772.0,44.4877,44.4877,44.4595,44.4689,16772.0
2023-04-20 13:45:00,47.24,47.28,47.24,47.28,14506.0,44.4595,44.4971,44.4595,44.4971,14506.0
2023-04-20 13:50:00,47.29,47.29,47.26,47.26,14157.0,44.5065,44.5065,44.4783,44.4783,14157.0
2023-04-20 13:55:00,47.26,47.28,47.19,47.21,19350.0,44.4783,44.4971,44.4124,44.4312,19350.0
2023-04-20 14:00:00,47.21,47.21,47.13,47.15,25980.0,44.4312,44.4312,44.3559,44.3748,25980.0
2023-04-20 14:05:00,47.15,47.15,47.06,47.08,30339.0,44.3748,44.3748,44.2901,44.3089,30339.0
2023-04-20 14:10:00,47.08,47.09,47.05,47.05,23417.0,44.3089,44.3183,44.2807,44.2807,23417.0
2023-04-20 14:15:00,47.04,47.04,46.99,47.02,26737.0,44.2712,44.2712,44.2242,44.2524,26737.0
2023-04-20 14:20:00,47.02,47.09,47.02,47.06,22060.0,44.2524,44.3183,44.2524,44.2901,22060.0
2023-04-20 14:25:00,47.06,47.08,47.0,47.0,22899.0,44.2901,44.3089,44.2336,44.2336,22899.0
2023-04-20 14:30:00,46.99,46.99,46.91,46.94,22962.0,44.2242,44.2242,44.1489,44.1771,22962.0
2023-04-20 14:35:00,46.92,46.92,46.84,46.85,16019.0,44.1583,44.1583,44.083,44.0924,16019.0
2023-04-20 14:40:00,46.85,46.85,46.8,46.82,16339.0,44.0924,44.0924,44.0454,44.0642,16339.0
2023-04-20 14:45:00,46.82,46.84,46.78,46.78,13329.0,44.0642,44.083,44.0265,44.0265,13329.0
2023-04-20 14:50:00,46.78,46.8,46.75,46.76,25529.0,44.0265,44.0454,43.9983,44.0077,25529.0
2023-04-20 14:55:00,46.76,46.84,46.76,46.84,16145.0,44.0077,44.083,44.0077,44.083,16145.0
2023-04-20 15:00:00,46.84,46.85,46.8,46.83,23075.0,44.083,44.0924,44.0454,44.0736,23075.0
2023-04-20 15:05:00,46.83,46.83,46.77,46.81,22343.0,44.0736,44.0736,44.0171,44.0548,22343.0
2023-04-20 15:10:00,46.8,46.8,46.73,46.75,13505.0,44.0454,44.0454,43.9795,43.9983,13505.0
2023-04-20 15:15:00,46.75,46.75,46.66,46.66,18646.0,43.9983,43.9983,43.9136,43.9136,18646.0
2023-04-20 15:20:00,46.66,46.66,46.45,46.46,89112.0,43.9136,43.9136,43.716,43.7254,89112.0
2023-04-20 15:25:00,46.45,46.51,46.44,46.47,56433.0,43.716,43.7724,43.7066,43.7348,56433.0
2023-04-20 15:30:00,46.48,46.5,46.4,46.42,70228.0,43.7442,43.763,43.6689,43.6877,70228.0
2023-04-20 15:35:00,46.42,46.51,46.36,46.51,60177.0,43.6877,43.7724,43.6313,43.7724,60177.0
2023-04-20 15:40:00,46.51,46.58,46.49,46.49,56224.0,43.7724,43.8383,43.7536,43.7536,56224.0
2023-04-20 15:45:00,46.49,46.53,46.47,46.48,67646.0,43.7536,43.7913,43.7348,43.7442,67646.0
2023-04-20 15:50:00,46.48,46.7,46.46,46.68,162575.0,43.7442,43.9513,43.7254,43.9324,162575.0
2023-04-20 15:55:00,46.69,46.73,46.45,46.57,398201.0,43.9418,43.9795,43.716,43.8289,398201.0
2023-04-21 09:30:00,46.61,46.61,46.25,46.45,46905.0,43.8665,43.8665,43.5277,43.716,46905.0
2023-04-21 09:35:00,46.47,46.6,46.45,46.5,19469.0,43.7348,43.8571,43.716,43.763,19469.0
2023-04-21 09:40:00,46.48,46.51,46.43,46.46,10609.0,43.7442,43.7724,43.6971,43.7254,10609.0
2023-04-21 09:45:00,46.46,46.64,46.42,46.58,15681.0,43.7254,43.8948,43.6877,43.8383,15681.0
2023-04-21 09:50:00,46.58,46.58,46.36,46.47,15477.0,43.8383,43.8383,43.6313,43.7348,15477.0
2023-04-21 09:55:00,46.46,46.49,46.41,46.46,16755.0,43.7254,43.7536,43.6783,43.7254,16755.0
2023-04-21 10:00:00,46.46,46.51,46.43,46.43,16822.0,43.7254,43.7724,43.6971,43.6971,16822.0
2023-04-21 10:05:00,46.44,46.57,46.41,46.57,18265.0,43.7066,43.8289,43.6783,43.8289,18265.0
2023-04-21 10:10:00,46.57,46.68,46.56,46.66,19830.0,43.8289,43.9324,43.8195,43.9136,19830.0
2023-04-21 10:15:00,46.67,46.77,46.66,46.76,11946.0,43.923,44.0171,43.9136,44.0077,11946.0
2023-04-21 10:20:00,46.76,46.84,46.75,46.83,20616.0,44.0077,44.083,43.9983,44.0736,20616.0
2023-04-21 10:25:00,46.83,46.87,46.81,46.81,16647.0,44.0736,44.1112,44.0548,44.0548,16647.0
2023-04-21 10:30:00,46.8,46.81,46.72,46.73,14608.0,44.0454,44.0548,43.9701,43.9795,14608.0
2023-04-21 10:35:00,46.75,46.77,46.69,46.69,22606.0,43.9983,44.0171,43.9418,43.9418,22606.0
2023-04-21 10:40:00,46.7,46.7,46.55,46.55,23019.0,43.9513,43.9513,43.8101,43.8101,23019.0
2023-04-21 10:45:00,46.55,46.57,46.49,46.49,15613.0,43.8101,43.8289,43.7536,43.7536,15613.0
2023-04-21 10:50:00,46.49,46.49,46.45,46.47,10241.0,43.7536,43.7536,43.716,43.7348,10241.0
2023-04-21 10:55:00,46.46,46.46,46.42,46.46,9338.0,43.7254,43.7254,43.6877,43.7254,9338.0
2023-04-21 11:00:00,46.47,46.59,46.47,46.56,20902.0,43.7348,43.8477,43.7348,43.8195,20902.0
2023-04-21 11:05:00,46.56,46.57,46.51,46.56,9795.0,43.8195,43.8289,43.7724,43.8195,9795.0
2023-04-21 11:10:00,46.56,46.57,46.52,46.55,15657.0,43.8195,43.8289,43.7818,43.8101,15657.0
2023-04-21 11:15:00,46.55,46.57,46.52,46.53,10137.0,43.8101,43.8289,43.7818,43.7913,10137.0
2023-04-21 11:20:00,46.53,46.58,46.51,46.56,15775.0,43.7913,43.8383,43.7724,43.8195,15775.0
2023-04-21 11:25:00,46.55,46.55,46.49,46.53,9098.0,43.8101,43.8101,43.7536,43.7913,9098.0
2023-04-21 11:30:00,46.53,46.56,46.52,46.55,19978.0,43.7913,43.8195,43.7818,43.8101,19978.0
2023-04-21 11:35:00,46.54,46.54,46.46,46.52,11619.0,43.8007,43.8007,43.7254,43.7818,11619.0
2023-04-21 11:40:00,46.52,46.59,46.52,46.54,14296.0,43.7818,43.8477,43.7818,43.8007,14296.0
2023-04-21 11:45:00,46.54,46.56,46.49,46.49,7404.0,43.8007,43.8195,43.7536,43.7536,7404.0
2023-04-21 11:50:00,46.5,46.56,46.5,46.56,7018.0,43.763,43.8195,43.763,43.8195,7018.0
2023-04-21 11:55:00,46.57,46.63,46.55,46.6,12200.0,43.8289,43.8854,43.8101,43.8571,12200.0
2023-04-21 12:00:00,46.6,46.6,46.58,46.59,8300.0,43.8571,43.8571,43.8383,43.8477,8300.0
2023-04-21 12:05:00,46.59,46.63,46.58,46.58,8748.0,43.8477,43.8854,43.8383,43.8383,8748.0
2023-04-21 12:10:00,46.58,46.58,46.55,46.58,10710.0,43.8383,43.8383,43.8101,43.8383,10710.0
2023-04-21 12:15:00,46.58,46.66,46.58,46.65,10665.0,43.8383,43.9136,43.8383,43.9042,10665.0
2023-04-21 12:20:00,46.65,46.66,46.59,46.66,12347.0,43.9042,43.9136,43.8477,43.9136,12347.0
2023-04-21 12:25:00,46.65,46.65,46.6,46.62,5975.0,43.9042,43.9042,43.8571,43.876,5975.0
2023-04-21 12:30:00,46.62,46.64,46.58,46.63,10609.0,43.876,43.8948,43.8383,43.8854,10609.0
2023-04-21 12:35:00,46.64,46.66,46.63,46.66,3082.0,43.8948,43.9136,43.8854,43.9136,3082.0
2023-04-21 12:40:00,46.66,46.67,46.64,46.66,7968.0,43.9136,43.923,43.8948,43.9136,7968.0
2023-04-21 12:45:00,46.67,46.69,46.66,46.67,8022.0,43.923,43.9418,43.9136,43.923,8022.0
2023-04-21 12:50:00,46.67,46.69,46.66,46.67,9238.0,43.923,43.9418,43.9136,43.923,9238.0
2023-04-21 12:55:00,46.67,46.72,46.67,46.7,8166.0,43.923,43.9701,43.923,43.9513,8166.0
2023-04-21 13:00:00,46.72,46.74,46.72,46.73,6997.0,43.9701,43.9889,43.9701,43.9795,6997.0
2023-04-21 13:05:00,46.74,46.8,46.74,46.8,6168.0,43.9889,44.0454,43.9889,44.0454,6168.0
2023-04-21 13:10:00,46.81,46.81,46.76,46.77,12124.0,44.0548,44.0548,44.0077,44.0171,12124.0
2023-04-21 13:15:00,46.77,46.8,46.73,46.73,13507.0,44.0171,44.0454,43.9795,43.9795,13507.0
2023-04-21 13:20:00,46.73,46.78,46.72,46.78,9955.0,43.9795,44.0265,43.9701,44.0265,9955.0
2023-04-21 13:25:00,46.78,46.82,46.78,46.81,10018.0,44.0265,44.0642,44.0265,44.0548,10018.0
2023-04-21 13:30:00,46.82,46.88,46.82,46.84,8192.0,44.0642,44.1207,44.0642,44.083,8192.0
2023-04-21 13:35:00,46.84,46.84,46.79,46.83,12416.0,44.083,44.083,44.036,44.0736,12416.0
2023-04-21 13:40:00,46.84,46.87,46.84,46.87,16155.0,44.083,44.1112,44.083,44.1112,16155.0
2023-04-21 13:45:00,46.87,46.9,46.86,46.88,12687.0,44.1112,44.1395,44.1018,44.1207,12687.0
2023-04-21 13:50:00,46.88,46.91,46.88,46.9,14542.0,44.1207,44.1489,44.1207,44.1395,14542.0
2023-04-21 13:55:00,46.91,46.93,46.89,46.91,11248.0,44.1489,44.1677,44.1301,44.1489,11248.0
2023-04-21 14:00:00,46.92,46.95,46.92,46.92,17478.0,44.1583,44.1865,44.1583,44.1583,17478.0
2023-04-21 14:05:00,46.92,46.92,46.89,46.9,8007.0,44.1583,44.1583,44.1301,44.1395,8007.0
2023-04-21 14:10:00,46.89,46.92,46.88,46.9,10135.0,44.1301,44.1583,44.1207,44.1395,10135.0
2023-04-21 14:15:00,46.9,46.91,46.85,46.85,8703.0,44.1395,44.1489,44.0924,44.0924,8703.0
2023-04-21 14:20:00,46.86,46.91,46.86,46.87,10985.0,44.1018,44.1489,44.1018,44.1112,10985.0
2023-04-21 14:25:00,46.87,46.88,46.84,46.84,13800.0,44.1112,44.1207,44.083,44.083,13800.0
2023-04-21 14:30:00,46.84,46.91,46.84,46.87,11781.0,44.083,44.1489,44.083,44.1112,11781.0
2023-04-21 14:35:00,46.86,46.89,46.84,46.88,4701.0,44.1018,44.1301,44.083,44.1207,4701.0
2023-04-21 14:40:00,46.89,46.91,46.87,46.89,15523.0,44.1301,44.1489,44.1112,44.1301,15523.0
2023-04-21 14:45:00,46.89,46.9,46.86,46.9,8100.0,44.1301,44.1395,44.1018,44.1395,8100.0
2023-04-21 14:50:00,46.89,46.9,46.88,46.9,7014.0,44.1301,44.1395,44.1207,44.1395,7014.0
2023-04-21 14:55:00,46.91,46.92,46.9,46.92,5615.0,44.1489,44.1583,44.1395,44.1583,5615.0
2023-04-21 15:00:00,46.92,46.94,46.91,46.91,11067.0,44.1583,44.1771,44.1489,44.1489,11067.0
2023-04-21 15:05:00,46.9,46.93,46.9,46.93,12191.0,44.1395,44.1677,44.1395,44.1677,12191.0
2023-04-21 15:10:00,46.94,46.97,46.93,46.96,14450.0,44.1771,44.2054,44.1677,44.1959,14450.0
2023-04-21 15:15:00,46.95,46.98,46.95,46.96,16004.0,44.1865,44.2148,44.1865,44.1959,16004.0
2023-04-21 15:20:00,46.96,46.98,46.96,46.98,17287.0,44.1959,44.2148,44.1959,44.2148,17287.0
2023-04-21 15:25:00,46.98,47.02,46.98,47.02,21124.0,44.2148,44.2524,44.2148,44.2524,21124.0
2023-04-21 15:30:00,47.02,47.05,47.01,47.05,21761.0,44.2524,44.2807,44.243,44.2807,21761.0
2023-04-21 15:35:00,47.04,47.07,47.01,47.01,24321.0,44.2712,44.2995,44.243,44.243,24321.0
2023-04-21 15:40:00,47.01,47.03,46.98,47.03,21454.0,44.243,44.2618,44.2148,44.2618,21454.0
2023-04-21 15:45:00,47.02,47.08,47.0,47.07,15220.0,44.2524,44.3089,44.2336,44.2995,15220.0
2023-04-21 15:50:00,47.08,47.11,47.08,47.1,29087.0,44.3089,44.3371,44.3089,44.3277,29087.0
2023-04-21 15:55:00,47.1,47.1,47.02,47.04,69588.0,44.3277,44.3277,44.2524,44.2712,69588.0
2023-04-24 09:30:00,47.06,47.28,47.06,47.26,40275.0,44.2901,44.4971,44.2901,44.4783,40275.0
2023-04-24 09:35:00,47.27,47.32,47.24,47.26,27069.0,44.4877,44.5348,44.4595,44.4783,27069.0
2023-04-24 09:40:00,47.26,47.32,47.21,47.24,16638.0,44.4783,44.5348,44.4312,44.4595,16638.0
2023-04-24 09:45:00,47.26,47.33,47.26,47.3,12901.0,44.4783,44.5442,44.4783,44.5159,12901.0
2023-04-24 09:50:00,47.3,47.3,47.23,47.26,10031.0,44.5159,44.5159,44.4501,44.4783,10031.0
2023-04-24 09:55:00,47.26,47.26,47.11,47.11,8350.0,44.4783,44.4783,44.3371,44.3371,8350.0
2023-04-24 10:00:00,47.12,47.15,47.07,47.09,10379.0,44.3465,44.3748,44.2995,44.3183,10379.0
2023-04-24 10:05:00,47.09,47.19,47.09,47.16,8315.0,44.3183,44.4124,44.3183,44.3842,8315.0
2023-04-24 10:10:00,47.16,47.22,47.14,47.19,10262.0,44.3842,44.4406,44.3654,44.4124,10262.0
2023-04-24 10:15:00,47.2,47.2,47.16,47.19,6089.0,44.4218,44.4218,44.3842,44.4124,6089.0
2023-04-24 10:20:00,47.18,47.23,47.17,47.21,3623.0,44.403,44.4501,44.3936,44.4312,3623.0
2023-04-24 10:25:00,47.2,47.2,47.16,47.2,8578.0,44.4218,44.4218,44.3842,44.4218,8578.0
2023-04-24 10:30:00,47.22,47.23,47.16,47.16,6517.0,44.4406,44.4501,44.3842,44.3842,6517.0
2023-04-24 10:35:00,47.13,47.13,47.05,47.07,15910.0,44.3559,44.3559,44.2807,44.2995,15910.0
2023-04-24 10:40:00,47.1,47.14,47.07,47.1,17944.0,44.3277,44.3654,44.2995,44.3277,17944.0
2023-04-24 10:45:00,47.09,47.15,47.09,47.15,7290.0,44.3183,44.3748,44.3183,44.3748,7290.0
2023-04-24 10:50:00,47.16,47.19,47.16,47.19,5300.0,44.3842,44.4124,44.3842,44.4124,5300.0
2023-04-24 10:55:00,47.2,47.2,47.15,47.15,7635.0,44.4218,44.4218,44.3748,44.3748,7635.0
2023-04-24 11:00:00,47.16,47.16,47.12,47.13,8106.0,44.3842,44.3842,44.3465,44.3559,8106.0
2023-04-24 11:05:00,47.13,47.15,47.09,47.1,7200.0,44.3559,44.3748,44.3183,44.3277,7200.0
2023-04-24 11:10:00,47.1,47.15,47.1,47.15,3625.0,44.3277,44.3748,44.3277,44.3748,3625.0
2023-04-24 11:15:00,47.15,47.21,47.15,47.2,15823.0,44.3748,44.4312,44.3748,44.4218,15823.0
2023-04-24 11:20:00,47.2,47.21,47.19,47.2,7091.0,44.4218,44.4312,44.4124,44.4218,7091.0
2023-04-24 11:25:00,47.19,47.21,47.16,47.16,12299.0,44.4124,44.4312,44.3842,44.3842,12299.0
2023-04-24 11:30:00,47.16,47.19,47.14,47.15,11370.0,44.3842,44.4124,44.3654,44.3748,11370.0
2023-04-24 11:35:00,47.16,47.16,47.13,47.13,6146.0,44.3842,44.3842,44.3559,44.3559,6146.0
2023-04-24 11:40:00,47.12,47.12,47.09,47.09,4020.0,44.3465,44.3465,44.3183,44.3183,4020.0
2023-04-24 11:45:00,47.09,47.19,47.08,47.19,11083.0,44.3183,44.4124,44.3089,44.4124,11083.0
2023-04-24 11:50:00,47.19,47.2,47.15,47.16,13179.0,44.4124,44.4218,44.3748,44.3842,13179.0
2023-04-24 11:55:00,47.16,47.17,47.13,47.13,7699.0,44.3842,44.3936,44.3559,44.3559,7699.0
2023-04-24 12:00:00,47.14,47.14,47.12,47.13,4100.0,44.3654,44.3654,44.3465,44.3559,4100.0
2023-04-24 12:05:00,47.13,47.14,47.09,47.09,4601.0,44.3559,44.3654,44.3183,44.3183,4601.0
2023-04-24 12:10:00,47.09,47.09,47.08,47.08,3500.0,44.3183,44.3183,44.3089,44.3089,3500.0
2023-04-24 12:15:00,47.07,47.08,47.05,47.07,6674.0,44.2995,44.3089,44.2807,44.2995,6674.0
2023-04-24 12:20:00,47.08,47.14,47.07,47.13,9100.0,44.3089,44.3654,44.2995,44.3559,9100.0
2023-04-24 12:25:00,47.14,47.15,47.13,47.14,6525.0,44.3654,44.3748,44.3559,44.3654,6525.0
2023-04-24 12:30:00,47.13,47.17,47.13,47.17,4400.0,44.3559,44.3936,44.3559,44.3936,4400.0
2023-04-24 12:35:00,47.18,47.19,47.15,47.19,9346.0,44.403,44.4124,44.3748,44.4124,9346.0
2023-04-24 12:40:00,47.19,47.2,47.17,47.17,5600.0,44.4124,44.4218,44.3936,44.3936,5600.0
2023-04-24 12:45:00,47.17,47.19,47.17,47.19,2895.0,44.3936,44.4124,44.3936,44.4124,2895.0
2023-04-24 12:50:00,47.2,47.2,47.15,47.15,5640.0,44.4218,44.4218,44.3748,44.3748,5640.0
2023-04-24 12:55:00,47.16,47.19,47.16,47.19,3882.0,44.3842,44.4124,44.3842,44.4124,3882.0
2023-04-24 13:00:00,47.2,47.23,47.18,47.22,13945.0,44.4218,44.4501,44.403,44.4406,13945.0
2023-04-24 13:05:00,47.22,47.23,47.19,47.22,14441.0,44.4406,44.4501,44.4124,44.4406,14441.0
2023-04-24 13:10:00,47.22,47.23,47.2,47.23,4785.0,44.4406,44.4501,44.4218,44.4501,4785.0
2023-04-24 13:15:00,47.23,47.23,47.16,47.16,11421.0,44.4501,44.4501,44.3842,44.3842,11421.0
2023-04-24 13:20:00,47.16,47.16,47.13,47.14,7983.0,44.3842,44.3842,44.3559,44.3654,7983.0
2023-04-24 13:25:00,47.14,47.16,47.14,47.16,4546.0,44.3654,44.3842,44.3654,44.3842,4546.0
2023-04-24 13:30:00,47.16,47.16,47.14,47.15,4538.0,44.3842,44.3842,44.3654,44.3748,4538.0
2023-04-24 13:35:00,47.14,47.16,47.13,47.15,7925.0,44.3654,44.3842,44.3559,44.3748,7925.0
2023-04-24 13:40:00,47.15,47.18,47.15,47.16,8681.0,44.3748,44.403,44.3748,44.3842,8681.0
2023-04-24 13:45:00,47.15,47.15,47.1,47.11,20701.0,44.3748,44.3748,44.3277,44.3371,20701.0
2023-04-24 13:50:00,47.12,47.14,47.1,47.13,19028.0,44.3465,44.3654,44.3277,44.3559,19028.0
2023-04-24 13:55:00,47.13,47.19,47.12,47.19,7700.0,44.3559,44.4124,44.3465,44.4124,7700.0
2023-04-24 14:00:00,47.19,47.21,47.18,47.19,31543.0,44.4124,44.4312,44.403,44.4124,31543.0
2023-04-24 14:05:00,47.19,47.2,47.16,47.17,8900.0,44.4124,44.4218,44.3842,44.3936,8900.0
2023-04-24 14:10:00,47.17,47.19,47.16,47.19,6388.0,44.3936,44.4124,44.3842,44.4124,6388.0
2023-04-24 14:15:00,47.19,47.2,47.17,47.19,7199.0,44.4124,44.4218,44.3936,44.4124,7199.0
2023-04-24 14:20:00,47.19,47.19,47.16,47.17,8092.0,44.4124,44.4124,44.3842,44.3936,8092.0
2023-04-24 14:25:00,47.17,47.2,47.16,47.2,13644.0,44.3936,44.4218,44.3842,44.4218,13644.0
2023-04-24 14:30:00,47.21,47.23,47.18,47.2,4627.0,44.4312,44.4501,44.403,44.4218,4627.0
2023-04-24 14:35:00,47.2,47.23,47.2,47.23,10142.0,44.4218,44.4501,44.4218,44.4501,10142.0
2023-04-24 14:40:00,47.23,47.24,47.23,47.23,7963.0,44.4501,44.4595,44.4501,44.4501,7963.0
2023-04-24 14:45:00,47.23,47.25,47.21,47.25,6750.0,44.4501,44.4689,44.4312,44.4689,6750.0
2023-04-24 14:50:00,47.25,47.26,47.23,47.24,8834.0,44.4689,44.4783,44.4501,44.4595,8834.0
2023-04-24 14:55:00,47.24,47.24,47.22,47.23,4695.0,44.4595,44.4595,44.4406,44.4501,4695.0
2023-04-24 15:00:00,47.23,47.26,47.23,47.26,6661.0,44.4501,44.4783,44.4501,44.4783,6661.0
2023-04-24 15:05:00,47.26,47.28,47.26,47.28,13974.0,44.4783,44.4971,44.4783,44.4971,13974.0
2023-04-24 15:10:00,47.28,47.31,47.28,47.3,7491.0,44.4971,44.5253,44.4971,44.5159,7491.0
2023-04-24 15:15:00,47.3,47.3,47.27,47.3,7480.0,44.5159,44.5159,44.4877,44.5159,7480.0
2023-04-24 15:20:00,47.3,47.3,47.27,47.27,9802.0,44.5159,44.5159,44.4877,44.4877,9802.0
2023-04-24 15:25:00,47.27,47.3,47.27,47.28,6342.0,44.4877,44.5159,44.4877,44.4971,6342.0
2023-04-24 15:30:00,47.29,47.33,47.29,47.33,9236.0,44.5065,44.5442,44.5065,44.5442,9236.0
2023-04-24 15:35:00,47.33,47.34,47.3,47.3,11069.0,44.5442,44.5536,44.5159,44.5159,11069.0
2023-04-24 15:40:00,47.3,47.31,47.3,47.3,9940.0,44.5159,44.5253,44.5159,44.5159,9940.0
2023-04-24 15:45:00,47.31,47.38,47.31,47.38,14647.0,44.5253,44.5912,44.5253,44.5912,14647.0
2023-04-24 15:50:00,47.38,47.4,47.32,47.37,64624.0,44.5912,44.6101,44.5348,44.5818,64624.0
2023-04-24 15:55:00,47.38,47.45,47.37,47.38,93568.0,44.5912,44.6571,44.5818,44.5912,93568.0
2023-04-25 09:30:00,47.33,47.39,47.28,47.32,13829.0,44.5442,44.6006,44.4971,44.5348,13829.0
2023-04-25 09:35:00,47.31,47.34,47.18,47.21,9679.0,44.5253,44.5536,44.403,44.4312,9679.0
2023-04-25 09:40:00,47.23,47.25,47.2,47.24,9374.0,44.4501,44.4689,44.4218,44.4595,9374.0
2023-04-25 09:45:00,47.27,47.27,47.1,47.2,8850.0,44.4877,44.4877,44.3277,44.4218,8850.0
2023-04-25 09:50:00,47.2,47.23,47.2,47.22,5117.0,44.4218,44.4501,44.4218,44.4406,5117.0
2023-04-25 09:55:00,47.22,47.26,47.22,47.25,9325.0,44.4406,44.4783,44.4406,44.4689,9325.0
2023-04-25 10:00:00,47.25,47.29,47.22,47.25,7090.0,44.4689,44.5065,44.4406,44.4689,7090.0
2023-04-25 10:05:00,47.25,47.25,47.22,47.23,5601.0,44.4689,44.4689,44.4406,44.4501,5601.0
2023-04-25 10:10:00,47.23,47.23,47.15,47.19,9022.0,44.4501,44.4501,44.3748,44.4124,9022.0
2023-04-25 10:15:00,47.19,47.32,47.18,47.32,15721.0,44.4124,44.5348,44.403,44.5348,15721.0
2023-04-25 10:20:00,47.33,47.4,47.33,47.38,14397.0,44.5442,44.6101,44.5442,44.5912,14397.0
2023-04-25 10:25:00,47.39,47.42,47.37,47.37,6006.0,44.6006,44.6289,44.5818,44.5818,6006.0
2023-04-25 10:30:00,47.38,47.41,47.31,47.31,13419.0,44.5912,44.6195,44.5253,44.5253,13419.0
2023-04-25 10:35:00,47.31,47.32,47.27,47.32,11695.0,44.5253,44.5348,44.4877,44.5348,11695.0
2023-04-25 10:40:00,47.32,47.36,47.31,47.31,8490.0,44.5348,44.5724,44.5253,44.5253,8490.0
2023-04-25 10:45:00,47.31,47.38,47.3,47.37,8961.0,44.5253,44.5912,44.5159,44.5818,8961.0
2023-04-25 10:50:00,47.37,47.39,47.36,47.38,7439.0,44.5818,44.6006,44.5724,44.5912,7439.0
2023-04-25 10:55:00,47.38,47.38,47.31,47.32,10773.0,44.5912,44.5912,44.5253,44.5348,10773.0
2023-04-25 11:00:00,47.31,47.31,47.18,47.18,10057.0,44.5253,44.5253,44.403,44.403,10057.0
2023-04-25 11:05:00,47.19,47.22,47.17,47.21,8365.0,44.4124,44.4406,44.3936,44.4312,8365.0
2023-04-25 11:10:00,47.22,47.23,47.19,47.19,8399.0,44.4406,44.4501,44.4124,44.4124,8399.0
2023-04-25 11:15:00,47.19,47.2,47.16,47.19,3800.0,44.4124,44.4218,44.3842,44.4124,3800.0
2023-04-25 11:20:00,47.19,47.19,47.05,47.06,9632.0,44.4124,44.4124,44.2807,44.2901,9632.0
2023-04-25 11:25:00,47.06,47.06,47.02,47.03,12662.0,44.2901,44.2901,44.2524,44.2618,12662.0
2023-04-25 11:30:00,47.02,47.02,46.95,46.97,17745.0,44.2524,44.2524,44.1865,44.2054,17745.0
2023-04-25 11:35:00,46.97,46.98,46.94,46.95,12572.0,44.2054,44.2148,44.1771,44.1865,12572.0
2023-04-25 11:40:00,46.95,46.97,46.94,46.97,4797.0,44.1865,44.2054,44.1771,44.2054,4797.0
2023-04-25 11:45:00,46.99,47.06,46.99,47.03,15007.0,44.2242,44.2901,44.2242,44.2618,15007.0
2023-04-25 11:50:00,47.02,47.03,47.0,47.01,5966.0,44.2524,44.2618,44.2336,44.243,5966.0
2023-04-25 11:55:00,47.0,47.01,46.98,46.99,3818.0,44.2336,44.243,44.2148,44.2242,3818.0
2023-04-25 12:00:00,46.99,46.99,46.94,46.94,4492.0,44.2242,44.2242,44.1771,44.1771,4492.0
2023-04-25 12:05:00,46.94,46.95,46.94,46.95,3650.0,44.1771,44.1865,44.1771,44.1865,3650.0
2023-04-25 12:10:00,46.95,46.96,46.93,46.96,5600.0,44.1865,44.1959,44.1677,44.1959,5600.0
2023-04-25 12:15:00,46.96,46.99,46.95,46.95,5570.0,44.1959,44.2242,44.1865,44.1865,5570.0
2023-04-25 12:20:00,46.96,46.97,46.95,46.96,5000.0,44.1959,44.2054,44.1865,44.1959,5000.0
2023-04-25 12:25:00,46.95,46.95,46.94,46.95,1600.0,44.1865,44.1865,44.1771,44.1865,1600.0
2023-04-25 12:30:00,46.94,46.97,46.94,46.94,4212.0,44.1771,44.2054,44.1771,44.1771,4212.0
2023-04-25 12:35:00,46.95,46.95,46.89,46.91,6537.0,44.1865,44.1865,44.1301,44.1489,6537.0
2023-04-25 12:40:00,46.92,47.01,46.92,47.01,5300.0,44.1583,44.243,44.1583,44.243,5300.0
2023-04-25 12:45:00,47.0,47.01,46.97,46.97,2300.0,44.2336,44.243,44.2054,44.2054,2300.0
2023-04-25 12:50:00,46.96,46.98,46.96,46.97,5929.0,44.1959,44.2148,44.1959,44.2054,5929.0
2023-04-25 12:55:00,46.97,47.02,46.97,47.02,3134.0,44.2054,44.2524,44.2054,44.2524,3134.0
2023-04-25 13:00:00,47.03,47.08,47.03,47.05,7421.0,44.2618,44.3089,44.2618,44.2807,7421.0
2023-04-25 13:05:00,47.05,47.07,47.05,47.05,4188.0,44.2807,44.2995,44.2807,44.2807,4188.0
2023-04-25 13:10:00,47.04,47.08,47.0,47.0,4141.0,44.2712,44.3089,44.2336,44.2336,4141.0
2023-04-25 13:15:00,47.0,47.0,46.88,46.93,8625.0,44.2336,44.2336,44.1207,44.1677,8625.0
2023-04-25 13:20:00,46.94,46.94,46.89,46.9,4551.0,44.1771,44.1771,44.1301,44.1395,4551.0
2023-04-25 13:25:00,46.9,46.93,46.87,46.93,6722.0,44.1395,44.1677,44.1112,44.1677,6722.0
2023-04-25 13:30:00,46.93,46.93,46.88,46.88,5502.0,44.1677,44.1677,44.1207,44.1207,5502.0
2023-04-25 13:35:00,46.88,46.89,46.87,46.87,4200.0,44.1207,44.1301,44.1112,44.1112,4200.0
2023-04-25 13:40:00,46.86,46.9,46.85,46.9,5120.0,44.1018,44.1395,44.0924,44.1395,5120.0
2023-04-25 13:45:00,46.9,46.9,46.85,46.86,8454.0,44.1395,44.1395,44.0924,44.1018,8454.0
2023-04-25 13:50:00,46.87,46.87,46.81,46.82,8770.0,44.1112,44.1112,44.0548,44.0642,8770.0
2023-04-25 13:55:00,46.83,46.88,46.83,46.86,3453.0,44.0736,44.1207,44.0736,44.1018,3453.0
2023-04-25 14:00:00,46.86,46.91,46.85,46.85,7384.0,44.1018,44.1489,44.0924,44.0924,7384.0
2023-04-25 14:05:00,46.86,46.89,46.83,46.84,6334.0,44.1018,44.1301,44.0736,44.083,6334.0
2023-04-25 14:10:00,46.84,46.87,46.83,46.86,6351.0,44.083,44.1112,44.0736,44.1018,6351.0
2023-04-25 14:15:00,46.85,46.88,46.84,46.84,5709.0,44.0924,44.1207,44.083,44.083,5709.0
2023-04-25 14:20:00,46.84,46.91,46.84,46.91,5109.0,44.083,44.1489,44.083,44.1489,5109.0
2023-04-25 14:25:00,46.91,46.92,46.9,46.92,8609.0,44.1489,44.1583,44.1395,44.1583,8609.0
2023-04-25 14:30:00,46.92,46.92,46.9,46.91,5843.0,44.1583,44.1583,44.1395,44.1489,5843.0
2023-04-25 14:35:00,46.91,46.92,46.9,46.91,6746.0,44.1489,44.1583,44.1395,44.1489,6746.0
2023-04-25 14:40:00,46.91,46.92,46.87,46.88,7399.0,44.1489,44.1583,44.1112,44.1207,7399.0
2023-04-25 14:45:00,46.89,46.95,46.89,46.95,6550.0,44.1301,44.1865,44.1301,44.1865,6550.0
2023-04-25 14:50:00,46.96,46.97,46.92,46.95,9399.0,44.1959,44.2054,44.1583,44.1865,9399.0
2023-04-25 14:55:00,46.95,46.97,46.94,46.97,13198.0,44.1865,44.2054,44.1771,44.2054,13198.0
2023-04-25 15:00:00,46.97,47.02,46.97,47.01,33821.0,44.2054,44.2524,44.2054,44.243,33821.0
2023-04-25 15:05:00,47.02,47.09,47.02,47.06,19587.0,44.2524,44.3183,44.2524,44.2901,19587.0
2023-04-25 15:10:00,47.05,47.08,47.04,47.05,13010.0,44.2807,44.3089,44.2712,44.2807,13010.0
2023-04-25 15:15:00,47.05,47.05,47.03,47.05,5730.0,44.2807,44.2807,44.2618,44.2807,5730.0
2023-04-25 15:20:00,47.05,47.09,47.04,47.05,13939.0,44.2807,44.3183,44.2712,44.2807,13939.0
2023-04-25 15:25:00,47.06,47.09,47.05,47.07,12122.0,44.2901,44.3183,44.2807,44.2995,12122.0
2023-04-25 15:30:00,47.08,47.13,47.08,47.11,23490.0,44.3089,44.3559,44.3089,44.3371,23490.0
2023-04-25 15:35:00,47.1,47.13,47.1,47.11,13771.0,44.3277,44.3559,44.3277,44.3371,13771.0
2023-04-25 15:40:00,47.1,47.12,47.05,47.06,23897.0,44.3277,44.3465,44.2807,44.2901,23897.0
2023-04-25 15:45:00,47.07,47.11,47.06,47.08,25423.0,44.2995,44.3371,44.2901,44.3089,25423.0
2023-04-25 15:50:00,47.08,47.15,47.05,47.11,63923.0,44.3089,44.3748,44.2807,44.3371,63923.0
2023-04-25 15:55:00,47.12,47.14,47.07,47.08,39095.0,44.3465,44.3654,44.2995,44.3089,39095.0
2023-04-26 09:30:00,46.77,46.81,46.55,46.74,36607.0,44.0171,44.0548,43.8101,43.9889,36607.0
2023-04-26 09:35:00,46.77,46.85,46.75,46.78,14190.0,44.0171,44.0924,43.9983,44.0265,14190.0
2023-04-26 09:40:00,46.77,46.82,46.67,46.67,23384.0,44.0171,44.0642,43.923,43.923,23384.0
2023-04-26 09:45:00,46.69,46.7,46.61,46.63,22665.0,43.9418,43.9513,43.8665,43.8854,22665.0
2023-04-26 09:50:00,46.61,46.7,46.59,46.68,31805.0,43.8665,43.9513,43.8477,43.9324,31805.0
2023-04-26 09:55:00,46.71,46.75,46.66,46.7,33899.0,43.9607,43.9983,43.9136,43.9513,33899.0
2023-04-26 10:00:00,46.7,46.7,46.59,46.65,16660.0,43.9513,43.9513,43.8477,43.9042,16660.0
2023-04-26 10:05:00,46.66,46.73,46.61,46.65,16044.0,43.9136,43.9795,43.8665,43.9042,16044.0
2023-04-26 10:10:00,46.64,46.7,46.61,46.62,27347.0,43.8948,43.9513,43.8665,43.876,27347.0
2023-04-26 10:15:00,46.6,46.66,46.52,46.62,24969.0,43.8571,43.9136,43.7818,43.876,24969.0
2023-04-26 10:20:00,46.62,46.63,46.54,46.56,17679.0,43.876,43.8854,43.8007,43.8195,17679.0
2023-04-26 10:25:00,46.56,46.56,46.51,46.52,12464.0,43.8195,43.8195,43.7724,43.7818,12464.0
2023-04-26 10:30:00,46.53,46.6,46.51,46.54,16838.0,43.7913,43.8571,43.7724,43.8007,16838.0
2023-04-26 10:35:00,46.54,46.54,46.48,46.48,16235.0,43.8007,43.8007,43.7442,43.7442,16235.0
2023-04-26 10:40:00,46.49,46.52,46.43,46.45,10786.0,43.7536,43.7818,43.6971,43.716,10786.0
2023-04-26 10:45:00,46.45,46.6,46.45,46.6,20536.0,43.716,43.8571,43.716,43.8571,20536.0
2023-04-26 10:50:00,46.6,46.72,46.6,46.64,28048.0,43.8571,43.9701,43.8571,43.8948,28048.0
2023-04-26 10:55:00,46.63,46.66,46.6,46.66,7496.0,43.8854,43.9136,43.8571,43.9136,7496.0
2023-04-26 11:00:00,46.68,46.72,46.66,46.7,13782.0,43.9324,43.9701,43.9136,43.9513,13782.0
2023-04-26 11:05:00,46.71,46.76,46.69,46.73,7165.0,43.9607,44.0077,43.9418,43.9795,7165.0
2023-04-26 11:10:00,46.74,46.75,46.7,46.73,7958.0,43.9889,43.9983,43.9513,43.9795,7958.0
2023-04-26 11:15:00,46.73,46.75,46.67,46.67,8385.0,43.9795,43.9983,43.923,43.923,8385.0
2023-04-26 11:20:00,46.67,46.74,46.64,46.64,17365.0,43.923,43.9889,43.8948,43.8948,17365.0
2023-04-26 11:25:00,46.63,46.66,46.58,46.66,19149.0,43.8854,43.9136,43.8383,43.9136,19149.0
2023-04-26 11:30:00,46.66,46.69,46.65,46.65,27302.0,43.9136,43.9418,43.9042,43.9042,27302.0
2023-04-26 11:35:00,46.64,46.64,46.53,46.56,21144.0,43.8948,43.8948,43.7913,43.8195,21144.0
2023-04-26 11:40:00,46.55,46.64,46.55,46.61,12202.0,43.8101,43.8948,43.8101,43.8665,12202.0
2023-04-26 11:45:00,46.6,46.63,46.6,46.63,16986.0,43.8571,43.8854,43.8571,43.8854,16986.0
2023-04-26 11:50:00,46.63,46.66,46.63,46.65,7483.0,43.8854,43.9136,43.8854,43.9042,7483.0
2023-04-26 11:55:00,46.66,46.69,46.65,46.69,25121.0,43.9136,43.9418,43.9042,43.9418,25121.0
2023-04-26 12:00:00,46.7,46.77,46.7,46.72,20310.0,43.9513,44.0171,43.9513,43.9701,20310.0
2023-04-26 12:05:00,46.72,46.78,46.72,46.78,9481.0,43.9701,44.0265,43.9701,44.0265,9481.0
2023-04-26 12:10:00,46.78,46.83,46.76,46.81,27358.0,44.0265,44.0736,44.0077,44.0548,27358.0
2023-04-26 12:15:00,46.81,46.81,46.75,46.75,15642.0,44.0548,44.0548,43.9983,43.9983,15642.0
2023-04-26 12:20:00,46.75,46.75,46.72,46.73,17421.0,43.9983,43.9983,43.9701,43.9795,17421.0
2023-04-26 12:25:00,46.74,46.74,46.72,46.72,5872.0,43.9889,43.9889,43.9701,43.9701,5872.0
2023-04-26 12:30:00,46.72,46.72,46.68,46.69,10588.0,43.9701,43.9701,43.9324,43.9418,10588.0
2023-04-26 12:35:00,46.69,46.7,46.68,46.7,4183.0,43.9418,43.9513,43.9324,43.9513,4183.0
2023-04-26 12:40:00,46.7,46.71,46.67,46.67,6023.0,43.9513,43.9607,43.923,43.923,6023.0
2023-04-26 12:45:00,46.67,46.67,46.66,46.67,6794.0,43.923,43.923,43.9136,43.923,6794.0
2023-04-26 12:50:00,46.67,46.71,46.66,46.7,12865.0,43.923,43.9607,43.9136,43.9513,12865.0
2023-04-26 12:55:00,46.69,46.71,46.69,46.69,4377.0,43.9418,43.9607,43.9418,43.9418,4377.0
2023-04-26 13:00:00,46.7,46.71,46.68,46.68,7818.0,43.9513,43.9607,43.9324,43.9324,7818.0
2023-04-26 13:05:00,46.67,46.67,46.65,46.66,11371.0,43.923,43.923,43.9042,43.9136,11371.0
2023-04-26 13:10:00,46.65,46.67,46.65,46.67,6802.0,43.9042,43.923,43.9042,43.923,6802.0
2023-04-26 13:15:00,46.66,46.66,46.62,46.64,19831.0,43.9136,43.9136,43.876,43.8948,19831.0
2023-04-26 13:20:00,46.63,46.64,46.62,46.64,7479.0,43.8854,43.8948,43.876,43.8948,7479.0
2023-04-26 13:25:00,46.64,46.65,46.63,46.64,8876.0,43.8948,43.9042,43.8854,43.8948,8876.0
2023-04-26 13:30:00,46.65,46.67,46.65,46.67,13011.0,43.9042,43.923,43.9042,43.923,13011.0
2023-04-26 13:35:00,46.67,46.67,46.62,46.62,4420.0,43.923,43.923,43.876,43.876,4420.0
2023-04-26 13:40:00,46.61,46.61,46.58,46.6,19423.0,43.8665,43.8665,43.8383,43.8571,19423.0
2023-04-26 13:45:00,46.59,46.59,46.56,46.56,17013.0,43.8477,43.8477,43.8195,43.8195,17013.0
2023-04-26 13:50:00,46.56,46.58,46.54,46.58,32138.0,43.8195,43.8383,43.8007,43.8383,32138.0
2023-04-26 13:55:00,46.58,46.59,46.57,46.59,21868.0,43.8383,43.8477,43.8289,43.8477,21868.0
2023-04-26 14:00:00,46.6,46.6,46.57,46.6,14381.0,43.8571,43.8571,43.8289,43.8571,14381.0
2023-04-26 14:05:00,46.6,46.65,46.6,46.65,12775.0,43.8571,43.9042,43.8571,43.9042,12775.0
2023-04-26 14:10:00,46.64,46.66,46.64,46.65,8083.0,43.8948,43.9136,43.8948,43.9042,8083.0
2023-04-26 14:15:00,46.65,46.65,46.6,46.6,18858.0,43.9042,43.9042,43.8571,43.8571,18858.0
2023-04-26 14:20:00,46.59,46.63,46.56,46.63,15861.0,43.8477,43.8854,43.8195,43.8854,15861.0
2023-04-26 14:25:00,46.64,46.67,46.64,46.66,11218.0,43.8948,43.923,43.8948,43.9136,11218.0
2023-04-26 14:30:00,46.65,46.66,46.63,46.63,17500.0,43.9042,43.9136,43.8854,43.8854,17500.0
2023-04-26 14:35:00,46.62,46.62,46.58,46.59,18243.0,43.876,43.876,43.8383,43.8477,18243.0
2023-04-26 14:40:00,46.59,46.6,46.58,46.6,6401.0,43.8477,43.8571,43.8383,43.8571,6401.0
2023-04-26 14:45:00,46.6,46.64,46.6,46.6,8387.0,43.8571,43.8948,43.8571,43.8571,8387.0
2023-04-26 14:50:00,46.6,46.6,46.53,46.54,8523.0,43.8571,43.8571,43.7913,43.8007,8523.0
2023-04-26 14:55:00,46.53,46.55,46.52,46.55,10074.0,43.7913,43.8101,43.7818,43.8101,10074.0
2023-04-26 15:00:00,46.55,46.55,46.52,46.52,3977.0,43.8101,43.8101,43.7818,43.7818,3977.0
2023-04-26 15:05:00,46.52,46.52,46.48,46.52,15986.0,43.7818,43.7818,43.7442,43.7818,15986.0
2023-04-26 15:10:00,46.52,46.56,46.52,46.54,11908.0,43.7818,43.8195,43.7818,43.8007,11908.0
2023-04-26 15:15:00,46.54,46.54,46.5,46.51,16911.0,43.8007,43.8007,43.763,43.7724,16911.0
2023-04-26 15:20:00,46.51,46.55,46.51,46.52,24052.0,43.7724,43.8101,43.7724,43.7818,24052.0
2023-04-26 15:25:00,46.52,46.55,46.52,46.54,8142.0,43.7818,43.8101,43.7818,43.8007,8142.0
2023-04-26 15:30:00,46.55,46.56,46.46,46.47,26468.0,43.8101,43.8195,43.7254,43.7348,26468.0
2023-04-26 15:35:00,46.48,46.5,46.46,46.5,24574.0,43.7442,43.763,43.7254,43.763,24574.0
2023-04-26 15:40:00,46.51,46.53,46.49,46.5,32335.0,43.7724,43.7913,43.7536,43.763,32335.0
2023-04-26 15:45:00,46.49,46.51,46.46,46.46,29904.0,43.7536,43.7724,43.7254,43.7254,29904.0
2023-04-26 15:50:00,46.46,46.55,46.42,46.53,66404.0,43.7254,43.8101,43.6877,43.7913,66404.0
2023-04-26 15:55:00,46.54,46.61,46.53,46.53,47922.0,43.8007,43.8665,43.7913,43.7913,47922.0
2023-04-27 09:30:00,46.78,46.78,46.33,46.33,33827.0,44.0265,44.0265,43.603,43.603,33827.0
2023-04-27 09:35:00,46.32,46.35,46.22,46.35,28297.0,43.5936,43.6219,43.4995,43.6219,28297.0
2023-04-27 09:40:00,46.37,46.38,46.15,46.26,27284.0,43.6407,43.6501,43.4336,43.5372,27284.0
2023-04-27 09:45:00,46.29,46.38,46.27,46.37,28587.0,43.5654,43.6501,43.5466,43.6407,28587.0
2023-04-27 09:50:00,46.38,46.44,46.33,46.33,51932.0,43.6501,43.7066,43.603,43.603,51932.0
2023-04-27 09:55:00,46.32,46.34,46.2,46.24,26301.0,43.5936,43.6124,43.4807,43.5183,26301.0
2023-04-27 10:00:00,46.23,46.23,46.12,46.12,19001.0,43.5089,43.5089,43.4054,43.4054,19001.0
2023-04-27 10:05:00,46.12,46.12,45.99,46.02,32120.0,43.4054,43.4054,43.283,43.3113,32120.0
2023-04-27 10:10:00,46.02,46.23,46.02,46.23,30038.0,43.3113,43.5089,43.3113,43.5089,30038.0
2023-04-27 10:15:00,46.24,46.28,46.21,46.26,18533.0,43.5183,43.556,43.4901,43.5372,18533.0
2023-04-27 10:20:00,46.25,46.25,46.19,46.21,7183.0,43.5277,43.5277,43.4713,43.4901,7183.0
2023-04-27 10:25:00,46.2,46.25,46.16,46.22,9824.0,43.4807,43.5277,43.443,43.4995,9824.0
2023-04-27 10:30:00,46.23,46.31,46.23,46.31,19676.0,43.5089,43.5842,43.5089,43.5842,19676.0
2023-04-27 10:35:00,46.32,46.35,46.27,46.33,6996.0,43.5936,43.6219,43.5466,43.603,6996.0
2023-04-27 10:40:00,46.34,46.35,46.28,46.32,12298.0,43.6124,43.6219,43.556,43.5936,12298.0
2023-04-27 10:45:00,46.31,46.35,46.28,46.34,12641.0,43.5842,43.6219,43.556,43.6124,12641.0
2023-04-27 10:50:00,46.34,46.34,46.27,46.27,9395.0,43.6124,43.6124,43.5466,43.5466,9395.0
2023-04-27 10:55:00,46.25,46.28,46.23,46.27,8112.0,43.5277,43.556,43.5089,43.5466,8112.0
2023-04-27 11:00:00,46.26,46.26,46.23,46.25,4800.0,43.5372,43.5372,43.5089,43.5277,4800.0
2023-04-27 11:05:00,46.25,46.29,46.25,46.28,8671.0,43.5277,43.5654,43.5277,43.556,8671.0
2023-04-27 11:10:00,46.28,46.29,46.22,46.26,14484.0,43.556,43.5654,43.4995,43.5372,14484.0
2023-04-27 11:15:00,46.26,46.26,46.22,46.22,6388.0,43.5372,43.5372,43.4995,43.4995,6388.0
2023-04-27 11:20:00,46.22,46.24,46.2,46.24,11932.0,43.4995,43.5183,43.4807,43.5183,11932.0
2023-04-27 11:25:00,46.25,46.31,46.25,46.31,6773.0,43.5277,43.5842,43.5277,43.5842,6773.0
2023-04-27 11:30:00,46.33,46.36,46.31,46.35,8386.0,43.603,43.6313,43.5842,43.6219,8386.0
2023-04-27 11:35:00,46.36,46.36,46.31,46.31,6673.0,43.6313,43.6313,43.5842,43.5842,6673.0
2023-04-27 11:40:00,46.27,46.27,46.24,46.26,6379.0,43.5466,43.5466,43.5183,43.5372,6379.0
2023-04-27 11:45:00,46.25,46.25,46.22,46.23,5427.0,43.5277,43.5277,43.4995,43.5089,5427.0
2023-04-27 11:50:00,46.23,46.28,46.23,46.27,11327.0,43.5089,43.556,43.5089,43.5466,11327.0
2023-04-27 11:55:00,46.27,46.27,46.22,46.24,10094.0,43.5466,43.5466,43.4995,43.5183,10094.0
2023-04-27 12:00:00,46.24,46.26,46.22,46.26,9306.0,43.5183,43.5372,43.4995,43.5372,9306.0
2023-04-27 12:05:00,46.25,46.25,46.23,46.23,7000.0,43.5277,43.5277,43.5089,43.5089,7000.0
2023-04-27 12:10:00,46.22,46.23,46.2,46.2,6197.0,43.4995,43.5089,43.4807,43.4807,6197.0
2023-04-27 12:15:00,46.17,46.18,46.13,46.15,13933.0,43.4524,43.4619,43.4148,43.4336,13933.0
2023-04-27 12:20:00,46.14,46.14,46.09,46.13,11611.0,43.4242,43.4242,43.3772,43.4148,11611.0
2023-04-27 12:25:00,46.12,46.13,46.12,46.13,4749.0,43.4054,43.4148,43.4054,43.4148,4749.0
2023-04-27 12:30:00,46.13,46.15,46.13,46.14,5600.0,43.4148,43.4336,43.4148,43.4242,5600.0
2023-04-27 12:35:00,46.14,46.14,46.07,46.07,5665.0,43.4242,43.4242,43.3583,43.3583,5665.0
2023-04-27 12:40:00,46.06,46.07,46.06,46.06,7970.0,43.3489,43.3583,43.3489,43.3489,7970.0
2023-04-27 12:45:00,46.06,46.11,46.06,46.11,5772.0,43.3489,43.396,43.3489,43.396,5772.0
2023-04-27 12:50:00,46.11,46.14,46.1,46.13,4728.0,43.396,43.4242,43.3866,43.4148,4728.0
2023-04-27 12:55:00,46.13,46.14,46.13,46.13,2500.0,43.4148,43.4242,43.4148,43.4148,2500.0
2023-04-27 13:00:00,46.14,46.15,46.09,46.1,10723.0,43.4242,43.4336,43.3772,43.3866,10723.0
2023-04-27 13:05:00,46.11,46.14,46.11,46.14,5746.0,43.396,43.4242,43.396,43.4242,5746.0
2023-04-27 13:10:00,46.15,46.16,46.12,46.12,12925.0,43.4336,43.443,43.4054,43.4054,12925.0
2023-04-27 13:15:00,46.1,46.11,46.08,46.09,5880.0,43.3866,43.396,43.3677,43.3772,5880.0
2023-04-27 13:20:00,46.09,46.09,46.05,46.05,5624.0,43.3772,43.3772,43.3395,43.3395,5624.0
2023-04-27 13:25:00,46.06,46.06,46.02,46.03,8867.0,43.3489,43.3489,43.3113,43.3207,8867.0
2023-04-27 13:30:00,46.02,46.03,45.98,46.01,11725.0,43.3113,43.3207,43.2736,43.3019,11725.0
2023-04-27 13:35:00,46.01,46.02,45.98,46.01,12655.0,43.3019,43.3113,43.2736,43.3019,12655.0
2023-04-27 13:40:00,46.0,46.04,46.0,46.01,10185.0,43.2925,43.3301,43.2925,43.3019,10185.0
2023-04-27 13:45:00,46.01,46.09,46.01,46.08,9899.0,43.3019,43.3772,43.3019,43.3677,9899.0
2023-04-27 13:50:00,46.08,46.14,46.08,46.13,5000.0,43.3677,43.4242,43.3677,43.4148,5000.0
2023-04-27 13:55:00,46.13,46.14,46.1,46.1,8510.0,43.4148,43.4242,43.3866,43.3866,8510.0
2023-04-27 14:00:00,46.1,46.19,46.1,46.19,11563.0,43.3866,43.4713,43.3866,43.4713,11563.0
2023-04-27 14:05:00,46.18,46.2,46.17,46.2,6179.0,43.4619,43.4807,43.4524,43.4807,6179.0
2023-04-27 14:10:00,46.2,46.21,46.19,46.2,6311.0,43.4807,43.4901,43.4713,43.4807,6311.0
2023-04-27 14:15:00,46.2,46.27,46.2,46.27,9219.0,43.4807,43.5466,43.4807,43.5466,9219.0
2023-04-27 14:20:00,46.27,46.27,46.22,46.22,5657.0,43.5466,43.5466,43.4995,43.4995,5657.0
2023-04-27 14:25:00,46.22,46.25,46.21,46.25,4100.0,43.4995,43.5277,43.4901,43.5277,4100.0
2023-04-27 14:30:00,46.26,46.3,46.26,46.3,10396.0,43.5372,43.5748,43.5372,43.5748,10396.0
2023-04-27 14:35:00,46.3,46.31,46.27,46.3,7940.0,43.5748,43.5842,43.5466,43.5748,7940.0
2023-04-27 14:40:00,46.3,46.33,46.28,46.33,11086.0,43.5748,43.603,43.556,43.603,11086.0
2023-04-27 14:45:00,46.33,46.33,46.3,46.32,6200.0,43.603,43.603,43.5748,43.5936,6200.0
2023-04-27 14:50:00,46.33,46.4,46.33,46.39,9600.0,43.603,43.6689,43.603,43.6595,9600.0
2023-04-27 14:55:00,46.39,46.48,46.39,46.47,13785.0,43.6595,43.7442,43.6595,43.7348,13785.0
2023-04-27 15:00:00,46.46,46.47,46.45,46.47,6023.0,43.7254,43.7348,43.716,43.7348,6023.0
2023-04-27 15:05:00,46.48,46.5,46.48,46.5,8526.0,43.7442,43.763,43.7442,43.763,8526.0
2023-04-27 15:10:00,46.5,46.51,46.48,46.49,12842.0,43.763,43.7724,43.7442,43.7536,12842.0
2023-04-27 15:15:00,46.48,46.53,46.48,46.5,15620.0,43.7442,43.7913,43.7442,43.763,15620.0
2023-04-27 15:20:00,46.49,46.49,46.45,46.47,19383.0,43.7536,43.7536,43.716,43.7348,19383.0
2023-04-27 15:25:00,46.47,46.49,46.47,46.48,15039.0,43.7348,43.7536,43.7348,43.7442,15039.0
2023-04-27 15:30:00,46.48,46.49,46.47,46.48,19057.0,43.7442,43.7536,43.7348,43.7442,19057.0
2023-04-27 15:35:00,46.47,46.51,46.46,46.51,22377.0,43.7348,43.7724,43.7254,43.7724,22377.0
2023-04-27 15:40:00,46.51,46.52,46.49,46.5,23640.0,43.7724,43.7818,43.7536,43.763,23640.0
2023-04-27 15:45:00,46.49,46.55,46.48,46.52,29174.0,43.7536,43.8101,43.7442,43.7818,29174.0
2023-04-27 15:50:00,46.52,46.59,46.49,46.54,62352.0,43.7818,43.8477,43.7536,43.8007,62352.0
2023-04-27 15:55:00,46.54,46.57,46.52,46.54,69233.0,43.8007,43.8289,43.7818,43.8007,69233.0
2023-04-28 09:30:00,46.64,46.81,46.62,46.8,17700.0,43.8948,44.0548,43.876,44.0454,17700.0
2023-04-28 09:35:00,46.81,46.83,46.75,46.75,8719.0,44.0548,44.0736,43.9983,43.9983,8719.0
2023-04-28 09:40:00,46.78,46.78,46.64,46.66,8625.0,44.0265,44.0265,43.8948,43.9136,8625.0
2023-04-28 09:45:00,46.68,46.74,46.66,46.66,9437.0,43.9324,43.9889,43.9136,43.9136,9437.0
2023-04-28 09:50:00,46.65,46.71,46.63,46.67,8281.0,43.9042,43.9607,43.8854,43.923,8281.0
2023-04-28 09:55:00,46.67,46.75,46.66,46.73,10857.0,43.923,43.9983,43.9136,43.9795,10857.0
2023-04-28 10:00:00,46.74,46.85,46.72,46.84,14600.0,43.9889,44.0924,43.9701,44.083,14600.0
2023-04-28 10:05:00,46.86,46.93,46.84,46.9,13137.0,44.1018,44.1677,44.083,44.1395,13137.0
2023-04-28 10:10:00,46.9,46.96,46.87,46.9,11514.0,44.1395,44.1959,44.1112,44.1395,11514.0
2023-04-28 10:15:00,46.91,46.93,46.88,46.91,11798.0,44.1489,44.1677,44.1207,44.1489,11798.0
2023-04-28 10:20:00,46.9,46.91,46.8,46.83,12467.0,44.1395,44.1489,44.0454,44.0736,12467.0
2023-04-28 10:25:00,46.85,46.92,46.83,46.92,8836.0,44.0924,44.1583,44.0736,44.1583,8836.0
2023-04-28 10:30:00,46.92,46.98,46.88,46.97,8306.0,44.1583,44.2148,44.1207,44.2054,8306.0
2023-04-28 10:35:00,46.96,46.97,46.83,46.89,11864.0,44.1959,44.2054,44.0736,44.1301,11864.0
2023-04-28 10:40:00,46.89,46.94,46.82,46.93,5683.0,44.1301,44.1771,44.0642,44.1677,5683.0
2023-04-28 10:45:00,46.92,46.98,46.9,46.94,12819.0,44.1583,44.2148,44.1395,44.1771,12819.0
2023-04-28 10:50:00,46.94,46.96,46.9,46.94,19889.0,44.1771,44.1959,44.1395,44.1771,19889.0
2023-04-28 10:55:00,46.94,46.94,46.88,46.94,34958.0,44.1771,44.1771,44.1207,44.1771,34958.0
2023-04-28 11:00:00,46.93,46.94,46.81,46.81,23590.0,44.1677,44.1771,44.0548,44.0548,23590.0
2023-04-28 11:05:00,46.81,46.85,46.81,46.85,5600.0,44.0548,44.0924,44.0548,44.0924,5600.0
2023-04-28 11:10:00,46.86,46.88,46.83,46.88,4693.0,44.1018,44.1207,44.0736,44.1207,4693.0
2023-04-28 11:15:00,46.87,46.91,46.87,46.91,7316.0,44.1112,44.1489,44.1112,44.1489,7316.0
2023-04-28 11:20:00,46.9,46.9,46.86,46.87,10204.0,44.1395,44.1395,44.1018,44.1112,10204.0
2023-04-28 11:25:00,46.88,46.91,46.86,46.91,8256.0,44.1207,44.1489,44.1018,44.1489,8256.0
2023-04-28 11:30:00,46.92,46.99,46.92,46.99,15005.0,44.1583,44.2242,44.1583,44.2242,15005.0
2023-04-28 11:35:00,47.0,47.01,46.96,46.98,9192.0,44.2336,44.243,44.1959,44.2148,9192.0
2023-04-28 11:40:00,46.97,47.04,46.96,47.03,6737.0,44.2054,44.2712,44.1959,44.2618,6737.0
2023-04-28 11:45:00,47.03,47.09,47.02,47.07,10780.0,44.2618,44.3183,44.2524,44.2995,10780.0
2023-04-28 11:50:00,47.06,47.09,47.03,47.03,7862.0,44.2901,44.3183,44.2618,44.2618,7862.0
2023-04-28 11:55:00,47.03,47.09,47.03,47.08,20420.0,44.2618,44.3183,44.2618,44.3089,20420.0
2023-04-28 12:00:00,47.08,47.09,47.05,47.05,5884.0,44.3089,44.3183,44.2807,44.2807,5884.0
2023-04-28 12:05:00,47.04,47.1,47.03,47.09,11252.0,44.2712,44.3277,44.2618,44.3183,11252.0
2023-04-28 12:10:00,47.1,47.14,47.1,47.14,1904.0,44.3277,44.3654,44.3277,44.3654,1904.0
2023-04-28 12:15:00,47.13,47.13,47.08,47.08,7437.0,44.3559,44.3559,44.3089,44.3089,7437.0
2023-04-28 12:20:00,47.07,47.13,47.05,47.13,12297.0,44.2995,44.3559,44.2807,44.3559,12297.0
2023-04-28 12:25:00,47.13,47.13,47.04,47.06,9678.0,44.3559,44.3559,44.2712,44.2901,9678.0
2023-04-28 12:30:00,47.06,47.07,47.03,47.03,5050.0,44.2901,44.2995,44.2618,44.2618,5050.0
2023-04-28 12:35:00,47.04,47.05,47.03,47.04,2300.0,44.2712,44.2807,44.2618,44.2712,2300.0
2023-04-28 12:40:00,47.04,47.05,47.03,47.03,3775.0,44.2712,44.2807,44.2618,44.2618,3775.0
2023-04-28 12:45:00,47.04,47.08,47.03,47.08,8283.0,44.2712,44.3089,44.2618,44.3089,8283.0
2023-04-28 12:50:00,47.08,47.11,47.08,47.1,7435.0,44.3089,44.3371,44.3089,44.3277,7435.0
2023-04-28 12:55:00,47.1,47.13,47.1,47.13,8112.0,44.3277,44.3559,44.3277,44.3559,8112.0
2023-04-28 13:00:00,47.12,47.12,47.03,47.06,10680.0,44.3465,44.3465,44.2618,44.2901,10680.0
2023-04-28 13:05:00,47.07,47.1,47.07,47.09,7290.0,44.2995,44.3277,44.2995,44.3183,7290.0
2023-04-28 13:10:00,47.09,47.11,47.09,47.09,7462.0,44.3183,44.3371,44.3183,44.3183,7462.0
2023-04-28 13:15:00,47.09,47.09,47.06,47.07,5427.0,44.3183,44.3183,44.2901,44.2995,5427.0
2023-04-28 13:20:00,47.07,47.07,47.01,47.01,9940.0,44.2995,44.2995,44.243,44.243,9940.0
2023-04-28 13:25:00,47.01,47.08,47.0,47.08,9101.0,44.243,44.3089,44.2336,44.3089,9101.0
2023-04-28 13:30:00,47.08,47.09,47.07,47.09,4345.0,44.3089,44.3183,44.2995,44.3183,4345.0
2023-04-28 13:35:00,47.09,47.09,47.01,47.02,9989.0,44.3183,44.3183,44.243,44.2524,9989.0
2023-04-28 13:40:00,47.02,47.04,47.0,47.0,4551.0,44.2524,44.2712,44.2336,44.2336,4551.0
2023-04-28 13:45:00,47.01,47.01,46.97,46.97,4136.0,44.243,44.243,44.2054,44.2054,4136.0
2023-04-28 13:50:00,46.96,46.98,46.93,46.96,9352.0,44.1959,44.2148,44.1677,44.1959,9352.0
2023-04-28 13:55:00,46.95,46.95,46.91,46.95,5448.0,44.1865,44.1865,44.1489,44.1865,5448.0
2023-04-28 14:00:00,46.95,47.01,46.95,47.01,12150.0,44.1865,44.243,44.1865,44.243,12150.0
2023-04-28 14:05:00,47.01,47.01,46.98,47.0,12103.0,44.243,44.243,44.2148,44.2336,12103.0
2023-04-28 14:10:00,47.01,47.01,46.94,46.95,12673.0,44.243,44.243,44.1771,44.1865,12673.0
2023-04-28 14:15:00,46.95,47.01,46.95,47.0,10336.0,44.1865,44.243,44.1865,44.2336,10336.0
2023-04-28 14:20:00,47.0,47.0,46.94,46.96,8015.0,44.2336,44.2336,44.1771,44.1959,8015.0
2023-04-28 14:25:00,46.95,46.97,46.95,46.96,4591.0,44.1865,44.2054,44.1865,44.1959,4591.0
2023-04-28 14:30:00,46.97,46.99,46.95,46.98,7700.0,44.2054,44.2242,44.1865,44.2148,7700.0
2023-04-28 14:35:00,46.98,46.99,46.95,46.96,9368.0,44.2148,44.2242,44.1865,44.1959,9368.0
2023-04-28 14:40:00,46.97,47.0,46.96,46.98,4186.0,44.2054,44.2336,44.1959,44.2148,4186.0
2023-04-28 14:45:00,46.97,47.01,46.97,46.99,9688.0,44.2054,44.243,44.2054,44.2242,9688.0
2023-04-28 14:50:00,46.99,47.02,46.98,47.0,9856.0,44.2242,44.2524,44.2148,44.2336,9856.0
2023-04-28 14:55:00,47.02,47.06,47.02,47.05,7286.0,44.2524,44.2901,44.2524,44.2807,7286.0
2023-04-28 15:00:00,47.05,47.09,47.05,47.09,10961.0,44.2807,44.3183,44.2807,44.3183,10961.0
2023-04-28 15:05:00,47.09,47.14,47.08,47.14,16949.0,44.3183,44.3654,44.3089,44.3654,16949.0
2023-04-28 15:10:00,47.13,47.16,47.13,47.16,7563.0,44.3559,44.3842,44.3559,44.3842,7563.0
2023-04-28 15:15:00,47.15,47.2,47.15,47.2,17241.0,44.3748,44.4218,44.3748,44.4218,17241.0
2023-04-28 15:20:00,47.2,47.21,47.15,47.16,10410.0,44.4218,44.4312,44.3748,44.3842,10410.0
2023-04-28 15:25:00,47.16,47.16,47.12,47.13,12001.0,44.3842,44.3842,44.3465,44.3559,12001.0
2023-04-28 15:30:00,47.15,47.15,47.11,47.12,15872.0,44.3748,44.3748,44.3371,44.3465,15872.0
2023-04-28 15:35:00,47.11,47.17,47.1,47.17,13093.0,44.3371,44.3936,44.3277,44.3936,13093.0
2023-04-28 15:40:00,47.17,47.18,47.15,47.18,12320.0,44.3936,44.403,44.3748,44.403,12320.0
2023-04-28 15:45:00,47.18,47.19,47.14,47.16,15913.0,44.403,44.4124,44.3654,44.3842,15913.0
2023-04-28 15:50:00,47.14,47.17,47.11,47.16,31325.0,44.3654,44.3936,44.3371,44.3842,31325.0
2023-04-28 15:55:00,47.17,47.26,47.17,47.26,50657.0,44.3936,44.4783,44.3936,44.4783,50657.0
2023-05-01 09:30:00,47.21,47.24,47.13,47.24,21086.0,44.4312,44.4595,44.3559,44.4595,21086.0
2023-05-01 09:35:00,47.23,47.24,47.19,47.24,6732.0,44.4501,44.4595,44.4124,44.4595,6732.0
2023-05-01 09:40:00,47.25,47.26,47.14,47.17,4944.0,44.4689,44.4783,44.3654,44.3936,4944.0
2023-05-01 09:45:00,47.19,47.22,47.18,47.21,5784.0,44.4124,44.4406,44.403,44.4312,5784.0
2023-05-01 09:50:00,47.22,47.26,47.19,47.26,7239.0,44.4406,44.4783,44.4124,44.4783,7239.0
2023-05-01 09:55:00,47.25,47.27,47.23,47.27,3840.0,44.4689,44.4877,44.4501,44.4877,3840.0
2023-05-01 10:00:00,47.27,47.27,47.2,47.24,8781.0,44.4877,44.4877,44.4218,44.4595,8781.0
2023-05-01 10:05:00,47.22,47.24,47.16,47.23,10161.0,44.4406,44.4595,44.3842,44.4501,10161.0
2023-05-01 10:10:00,47.24,47.26,47.2,47.26,15145.0,44.4595,44.4783,44.4218,44.4783,15145.0
2023-05-01 10:15:00,47.26,47.28,47.24,47.26,5650.0,44.4783,44.4971,44.4595,44.4783,5650.0
2023-05-01 10:20:00,47.26,47.26,47.17,47.2,25050.0,44.4783,44.4783,44.3936,44.4218,25050.0
2023-05-01 10:25:00,47.2,47.24,47.2,47.21,15919.0,44.4218,44.4595,44.4218,44.4312,15919.0
2023-05-01 10:30:00,47.22,47.3,47.21,47.3,11299.0,44.4406,44.5159,44.4312,44.5159,11299.0
2023-05-01 10:35:00,47.31,47.4,47.31,47.4,7771.0,44.5253,44.6101,44.5253,44.6101,7771.0
2023-05-01 10:40:00,47.38,47.41,47.38,47.4,3176.0,44.5912,44.6195,44.5912,44.6101,3176.0
2023-05-01 10:45:00,47.41,47.45,47.41,47.45,8550.0,44.6195,44.6571,44.6195,44.6571,8550.0
2023-05-01 10:50:00,47.45,47.45,47.39,47.42,8450.0,44.6571,44.6571,44.6006,44.6289,8450.0
2023-05-01 10:55:00,47.42,47.47,47.42,47.45,3750.0,44.6289,44.6759,44.6289,44.6571,3750.0
2023-05-01 11:00:00,47.46,47.47,47.42,47.42,9173.0,44.6665,44.6759,44.6289,44.6289,9173.0
2023-05-01 11:05:00,47.42,47.45,47.41,47.44,8750.0,44.6289,44.6571,44.6195,44.6477,8750.0
2023-05-01 11:10:00,47.43,47.45,47.42,47.43,5109.0,44.6383,44.6571,44.6289,44.6383,5109.0
2023-05-01 11:15:00,47.43,47.43,47.34,47.38,11107.0,44.6383,44.6383,44.5536,44.5912,11107.0
2023-05-01 11:20:00,47.39,47.43,47.37,47.37,5052.0,44.6006,44.6383,44.5818,44.5818,5052.0
2023-05-01 11:25:00,47.38,47.42,47.37,47.4,4386.0,44.5912,44.6289,44.5818,44.6101,4386.0
2023-05-01 11:30:00,47.39,47.4,47.38,47.4,4000.0,44.6006,44.6101,44.5912,44.6101,4000.0
2023-05-01 11:35:00,47.4,47.48,47.4,47.47,6481.0,44.6101,44.6853,44.6101,44.6759,6481.0
2023-05-01 11:40:00,47.46,47.46,47.43,47.45,8592.0,44.6665,44.6665,44.6383,44.6571,8592.0
2023-05-01 11:45:00,47.45,47.45,47.43,47.43,5890.0,44.6571,44.6571,44.6383,44.6383,5890.0
2023-05-01 11:50:00,47.42,47.42,47.41,47.41,5805.0,44.6289,44.6289,44.6195,44.6195,5805.0
2023-05-01 11:55:00,47.4,47.43,47.39,47.43,7190.0,44.6101,44.6383,44.6006,44.6383,7190.0
2023-05-01 12:00:00,47.43,47.44,47.42,47.43,6168.0,44.6383,44.6477,44.6289,44.6383,6168.0
2023-05-01 12:05:00,47.42,47.44,47.42,47.44,1300.0,44.6289,44.6477,44.6289,44.6477,1300.0
2023-05-01 12:10:00,47.46,47.46,47.42,47.44,3900.0,44.6665,44.6665,44.6289,44.6477,3900.0
2023-05-01 12:15:00,47.44,47.45,47.42,47.43,4700.0,44.6477,44.6571,44.6289,44.6383,4700.0
2023-05-01 12:20:00,47.43,47.45,47.43,47.44,3300.0,44.6383,44.6571,44.6383,44.6477,3300.0
2023-05-01 12:25:00,47.44,47.44,47.42,47.43,5391.0,44.6477,44.6477,44.6289,44.6383,5391.0
2023-05-01 12:30:00,47.43,47.47,47.42,47.45,7406.0,44.6383,44.6759,44.6289,44.6571,7406.0
2023-05-01 12:35:00,47.45,47.52,47.45,47.5,11205.0,44.6571,44.723,44.6571,44.7042,11205.0
2023-05-01 12:40:00,47.5,47.5,47.47,47.47,5800.0,44.7042,44.7042,44.6759,44.6759,5800.0
2023-05-01 12:45:00,47.47,47.47,47.42,47.44,4978.0,44.6759,44.6759,44.6289,44.6477,4978.0
2023-05-01 12:50:00,47.44,47.44,47.41,47.42,7413.0,44.6477,44.6477,44.6195,44.6289,7413.0
2023-05-01 12:55:00,47.41,47.41,47.38,47.4,12731.0,44.6195,44.6195,44.5912,44.6101,12731.0
2023-05-01 13:00:00,47.39,47.4,47.38,47.38,9751.0,44.6006,44.6101,44.5912,44.5912,9751.0
2023-05-01 13:05:00,47.39,47.45,47.39,47.44,5697.0,44.6006,44.6571,44.6006,44.6477,5697.0
2023-05-01 13:10:00,47.44,47.49,47.44,47.47,7928.0,44.6477,44.6948,44.6477,44.6759,7928.0
2023-05-01 13:15:00,47.48,47.51,47.45,47.45,5474.0,44.6853,44.7136,44.6571,44.6571,5474.0
2023-05-01 13:20:00,47.45,47.47,47.45,47.47,2100.0,44.6571,44.6759,44.6571,44.6759,2100.0
2023-05-01 13:25:00,47.47,47.47,47.42,47.42,4100.0,44.6759,44.6759,44.6289,44.6289,4100.0
2023-05-01 13:30:00,47.42,47.44,47.42,47.44,2848.0,44.6289,44.6477,44.6289,44.6477,2848.0
2023-05-01 13:35:00,47.45,47.47,47.43,47.47,4360.0,44.6571,44.6759,44.6383,44.6759,4360.0
2023-05-01 13:40:00,47.48,47.5,47.45,47.45,6791.0,44.6853,44.7042,44.6571,44.6571,6791.0
2023-05-01 13:45:00,47.46,47.48,47.45,47.47,3500.0,44.6665,44.6853,44.6571,44.6759,3500.0
2023-05-01 13:50:00,47.45,47.45,47.44,47.45,1613.0,44.6571,44.6571,44.6477,44.6571,1613.0
2023-05-01 13:55:00,47.44,47.46,47.44,47.45,6195.0,44.6477,44.6665,44.6477,44.6571,6195.0
2023-05-01 14:00:00,47.45,47.45,47.44,47.45,3396.0,44.6571,44.6571,44.6477,44.6571,3396.0
2023-05-01 14:05:00,47.44,47.45,47.44,47.45,4400.0,44.6477,44.6571,44.6477,44.6571,4400.0
2023-05-01 14:10:00,47.46,47.47,47.45,47.45,4000.0,44.6665,44.6759,44.6571,44.6571,4000.0
2023-05-01 14:15:00,47.44,47.46,47.44,47.44,5003.0,44.6477,44.6665,44.6477,44.6477,5003.0
2023-05-01 14:20:00,47.44,47.45,47.44,47.45,2264.0,44.6477,44.6571,44.6477,44.6571,2264.0
2023-05-01 14:25:00,47.45,47.45,47.41,47.42,2013.0,44.6571,44.6571,44.6195,44.6289,2013.0
2023-05-01 14:30:00,47.42,47.42,47.37,47.37,2000.0,44.6289,44.6289,44.5818,44.5818,2000.0
2023-05-01 14:35:00,47.37,47.38,47.34,47.37,7965.0,44.5818,44.5912,44.5536,44.5818,7965.0
2023-05-01 14:40:00,47.37,47.4,47.35,47.4,7347.0,44.5818,44.6101,44.563,44.6101,7347.0
2023-05-01 14:45:00,47.39,47.41,47.37,47.38,5117.0,44.6006,44.6195,44.5818,44.5912,5117.0
2023-05-01 14:50:00,47.38,47.38,47.34,47.36,3700.0,44.5912,44.5912,44.5536,44.5724,3700.0
2023-05-01 14:55:00,47.37,47.39,47.36,47.36,7277.0,44.5818,44.6006,44.5724,44.5724,7277.0
2023-05-01 15:00:00,47.35,47.37,47.3,47.31,11362.0,44.563,44.5818,44.5159,44.5253,11362.0
2023-05-01 15:05:00,47.31,47.32,47.3,47.3,6373.0,44.5253,44.5348,44.5159,44.5159,6373.0
2023-05-01 15:10:00,47.3,47.35,47.3,47.35,11238.0,44.5159,44.563,44.5159,44.563,11238.0
2023-05-01 15:15:00,47.35,47.35,47.34,47.34,3700.0,44.563,44.563,44.5536,44.5536,3700.0
2023-05-01 15:20:00,47.34,47.38,47.34,47.38,6375.0,44.5536,44.5912,44.5536,44.5912,6375.0
2023-05-01 15:25:00,47.38,47.38,47.35,47.38,8789.0,44.5912,44.5912,44.563,44.5912,8789.0
2023-05-01 15:30:00,47.38,47.4,47.37,47.37,5209.0,44.5912,44.6101,44.5818,44.5818,5209.0
2023-05-01 15:35:00,47.36,47.37,47.33,47.34,7955.0,44.5724,44.5818,44.5442,44.5536,7955.0
2023-05-01 15:40:00,47.33,47.36,47.33,47.35,8396.0,44.5442,44.5724,44.5442,44.563,8396.0
2023-05-01 15:45:00,47.36,47.44,47.36,47.41,27945.0,44.5724,44.6477,44.5724,44.6195,27945.0
2023-05-01 15:50:00,47.41,47.42,47.33,47.34,25195.0,44.6195,44.6289,44.5442,44.5536,25195.0
2023-05-01 15:55:00,47.33,47.41,47.31,47.34,39047.0,44.5442,44.6195,44.5253,44.5536,39047.0
2023-05-02 09:30:00,46.94,47.06,46.69,46.7,26977.0,44.1771,44.2901,43.9418,43.9513,26977.0
2023-05-02 09:35:00,46.7,46.81,46.64,46.77,17643.0,43.9513,44.0548,43.8948,44.0171,17643.0
2023-05-02 09:40:00,46.79,46.9,46.77,46.78,15262.0,44.036,44.1395,44.0171,44.0265,15262.0
2023-05-02 09:45:00,46.77,46.92,46.77,46.92,25550.0,44.0171,44.1583,44.0171,44.1583,25550.0
2023-05-02 09:50:00,46.91,47.03,46.91,47.01,30918.0,44.1489,44.2618,44.1489,44.243,30918.0
2023-05-02 09:55:00,46.99,46.99,46.88,46.98,13964.0,44.2242,44.2242,44.1207,44.2148,13964.0
2023-05-02 10:00:00,46.97,47.0,46.91,46.91,19777.0,44.2054,44.2336,44.1489,44.1489,19777.0
2023-05-02 10:05:00,46.89,46.89,46.74,46.78,11866.0,44.1301,44.1301,43.9889,44.0265,11866.0
2023-05-02 10:10:00,46.79,46.79,46.7,46.72,10790.0,44.036,44.036,43.9513,43.9701,10790.0
2023-05-02 10:15:00,46.69,46.79,46.69,46.76,7920.0,43.9418,44.036,43.9418,44.0077,7920.0
2023-05-02 10:20:00,46.76,46.78,46.69,46.7,15901.0,44.0077,44.0265,43.9418,43.9513,15901.0
2023-05-02 10:25:00,46.69,46.78,46.67,46.7,25079.0,43.9418,44.0265,43.923,43.9513,25079.0
2023-05-02 10:30:00,46.68,46.68,46.59,46.63,15776.0,43.9324,43.9324,43.8477,43.8854,15776.0
2023-05-02 10:35:00,46.63,46.65,46.5,46.53,21233.0,43.8854,43.9042,43.763,43.7913,21233.0
2023-05-02 10:40:00,46.53,46.56,46.52,46.52,4698.0,43.7913,43.8195,43.7818,43.7818,4698.0
2023-05-02 10:45:00,46.51,46.55,46.46,46.55,33351.0,43.7724,43.8101,43.7254,43.8101,33351.0
2023-05-02 10:50:00,46.56,46.57,46.41,46.44,20996.0,43.8195,43.8289,43.6783,43.7066,20996.0
2023-05-02 10:55:00,46.43,46.44,46.37,46.39,8592.0,43.6971,43.7066,43.6407,43.6595,8592.0
2023-05-02 11:00:00,46.4,46.41,46.29,46.33,18487.0,43.6689,43.6783,43.5654,43.603,18487.0
2023-05-02 11:05:00,46.32,46.33,46.23,46.31,19070.0,43.5936,43.603,43.5089,43.5842,19070.0
2023-05-02 11:10:00,46.31,46.36,46.23,46.23,7678.0,43.5842,43.6313,43.5089,43.5089,7678.0
2023-05-02 11:15:00,46.22,46.29,46.21,46.21,15217.0,43.4995,43.5654,43.4901,43.4901,15217.0
2023-05-02 11:20:00,46.21,46.26,46.19,46.21,9470.0,43.4901,43.5372,43.4713,43.4901,9470.0
2023-05-02 11:25:00,46.21,46.28,46.2,46.28,9946.0,43.4901,43.556,43.4807,43.556,9946.0
2023-05-02 11:30:00,46.29,46.31,46.25,46.27,15820.0,43.5654,43.5842,43.5277,43.5466,15820.0
2023-05-02 11:35:00,46.26,46.31,46.25,46.26,8518.0,43.5372,43.5842,43.5277,43.5372,8518.0
2023-05-02 11:40:00,46.25,46.27,46.23,46.25,8229.0,43.5277,43.5466,43.5089,43.5277,8229.0
2023-05-02 11:45:00,46.24,46.28,46.23,46.23,15298.0,43.5183,43.556,43.5089,43.5089,15298.0
2023-05-02 11:50:00,46.23,46.23,46.07,46.12,11777.0,43.5089,43.5089,43.3583,43.4054,11777.0
2023-05-02 11:55:00,46.12,46.12,46.06,46.09,12345.0,43.4054,43.4054,43.3489,43.3772,12345.0
2023-05-02 12:00:00,46.08,46.12,46.06,46.12,10057.0,43.3677,43.4054,43.3489,43.4054,10057.0
2023-05-02 12:05:00,46.13,46.15,46.11,46.15,9018.0,43.4148,43.4336,43.396,43.4336,9018.0
2023-05-02 12:10:00,46.15,46.16,46.12,46.16,3818.0,43.4336,43.443,43.4054,43.443,3818.0
2023-05-02 12:15:00,46.16,46.18,46.14,46.18,8659.0,43.443,43.4619,43.4242,43.4619,8659.0
2023-05-02 12:20:00,46.18,46.18,46.12,46.16,6120.0,43.4619,43.4619,43.4054,43.443,6120.0
2023-05-02 12:25:00,46.18,46.22,46.18,46.2,4108.0,43.4619,43.4995,43.4619,43.4807,4108.0
2023-05-02 12:30:00,46.19,46.21,46.18,46.2,6081.0,43.4713,43.4901,43.4619,43.4807,6081.0
2023-05-02 12:35:00,46.2,46.22,46.14,46.14,5437.0,43.4807,43.4995,43.4242,43.4242,5437.0
2023-05-02 12:40:00,46.13,46.19,46.13,46.19,8038.0,43.4148,43.4713,43.4148,43.4713,8038.0
2023-05-02 12:45:00,46.2,46.23,46.16,46.16,8890.0,43.4807,43.5089,43.443,43.443,8890.0
2023-05-02 12:50:00,46.16,46.2,46.16,46.17,10230.0,43.443,43.4807,43.443,43.4524,10230.0
2023-05-02 12:55:00,46.16,46.18,46.15,46.17,6782.0,43.443,43.4619,43.4336,43.4524,6782.0
2023-05-02 13:00:00,46.16,46.16,46.13,46.15,7392.0,43.443,43.443,43.4148,43.4336,7392.0
2023-05-02 13:05:00,46.14,46.18,46.14,46.17,4399.0,43.4242,43.4619,43.4242,43.4524,4399.0
2023-05-02 13:10:00,46.17,46.22,46.17,46.17,5700.0,43.4524,43.4995,43.4524,43.4524,5700.0
2023-05-02 13:15:00,46.16,46.18,46.12,46.12,12566.0,43.443,43.4619,43.4054,43.4054,12566.0
2023-05-02 13:20:00,46.12,46.15,46.09,46.15,7969.0,43.4054,43.4336,43.3772,43.4336,7969.0
2023-05-02 13:25:00,46.15,46.19,46.14,46.16,7455.0,43.4336,43.4713,43.4242,43.443,7455.0
2023-05-02 13:30:00,46.17,46.19,46.13,46.15,12812.0,43.4524,43.4713,43.4148,43.4336,12812.0
2023-05-02 13:35:00,46.16,46.2,46.16,46.17,14050.0,43.443,43.4807,43.443,43.4524,14050.0
2023-05-02 13:40:00,46.17,46.2,46.16,46.2,8113.0,43.4524,43.4807,43.443,43.4807,8113.0
2023-05-02 13:45:00,46.2,46.25,46.2,46.25,7905.0,43.4807,43.5277,43.4807,43.5277,7905.0
2023-05-02 13:50:00,46.25,46.27,46.23,46.23,5800.0,43.5277,43.5466,43.5089,43.5089,5800.0
2023-05-02 13:55:00,46.24,46.25,46.19,46.19,6900.0,43.5183,43.5277,43.4713,43.4713,6900.0
2023-05-02 14:00:00,46.19,46.19,46.13,46.17,6982.0,43.4713,43.4713,43.4148,43.4524,6982.0
2023-05-02 14:05:00,46.18,46.18,46.16,46.16,6125.0,43.4619,43.4619,43.443,43.443,6125.0
2023-05-02 14:10:00,46.16,46.16,46.12,46.12,5779.0,43.443,43.443,43.4054,43.4054,5779.0
2023-05-02 14:15:00,46.13,46.18,46.13,46.17,4846.0,43.4148,43.4619,43.4148,43.4524,4846.0
2023-05-02 14:20:00,46.17,46.18,46.15,46.16,6110.0,43.4524,43.4619,43.4336,43.443,6110.0
2023-05-02 14:25:00,46.16,46.17,46.14,46.17,8327.0,43.443,43.4524,43.4242,43.4524,8327.0
2023-05-02 14:30:00,46.18,46.18,46.16,46.16,4781.0,43.4619,43.4619,43.443,43.443,4781.0
2023-05-02 14:35:00,46.17,46.21,46.17,46.21,9442.0,43.4524,43.4901,43.4524,43.4901,9442.0
2023-05-02 14:40:00,46.21,46.21,46.17,46.21,5488.0,43.4901,43.4901,43.4524,43.4901,5488.0
2023-05-02 14:45:00,46.21,46.24,46.21,46.24,4931.0,43.4901,43.5183,43.4901,43.5183,4931.0
2023-05-02 14:50:00,46.23,46.27,46.23,46.26,8397.0,43.5089,43.5466,43.5089,43.5372,8397.0
2023-05-02 14:55:00,46.25,46.28,46.24,46.27,8900.0,43.5277,43.556,43.5183,43.5466,8900.0
2023-05-02 15:00:00,46.28,46.28,46.23,46.24,9549.0,43.556,43.556,43.5089,43.5183,9549.0
2023-05-02 15:05:00,46.25,46.27,46.25,46.26,6201.0,43.5277,43.5466,43.5277,43.5372,6201.0
2023-05-02 15:10:00,46.27,46.31,46.27,46.29,6681.0,43.5466,43.5842,43.5466,43.5654,6681.0
2023-05-02 15:15:00,46.29,46.3,46.23,46.24,10021.0,43.5654,43.5748,43.5089,43.5183,10021.0
2023-05-02 15:20:00,46.24,46.27,46.24,46.26,7053.0,43.5183,43.5466,43.5183,43.5372,7053.0
2023-05-02 15:25:00,46.25,46.3,46.25,46.29,7977.0,43.5277,43.5748,43.5277,43.5654,7977.0
2023-05-02 15:30:00,46.28,46.28,46.24,46.24,5849.0,43.556,43.556,43.5183,43.5183,5849.0
2023-05-02 15:35:00,46.25,46.29,46.22,46.28,14731.0,43.5277,43.5654,43.4995,43.556,14731.0
2023-05-02 15:40:00,46.27,46.29,46.26,46.28,6823.0,43.5466,43.5654,43.5372,43.556,6823.0
2023-05-02 15:45:00,46.28,46.28,46.2,46.23,21383.0,43.556,43.556,43.4807,43.5089,21383.0
2023-05-02 15:50:00,46.23,46.36,46.23,46.36,40818.0,43.5089,43.6313,43.5089,43.6313,40818.0
2023-05-02 15:55:00,46.35,46.4,46.33,46.33,78160.0,43.6219,43.6689,43.603,43.603,78160.0
2023-05-03 09:30:00,46.41,46.55,46.31,46.36,16236.0,43.6783,43.8101,43.5842,43.6313,16236.0
2023-05-03 09:35:00,46.37,46.39,46.31,46.34,9226.0,43.6407,43.6595,43.5842,43.6124,9226.0
2023-05-03 09:40:00,46.32,46.32,46.28,46.29,5712.0,43.5936,43.5936,43.556,43.5654,5712.0
2023-05-03 09:45:00,46.29,46.45,46.29,46.43,8410.0,43.5654,43.716,43.5654,43.6971,8410.0
2023-05-03 09:50:00,46.44,46.48,46.41,46.42,5763.0,43.7066,43.7442,43.6783,43.6877,5763.0
2023-05-03 09:55:00,46.41,46.46,46.41,46.42,5113.0,43.6783,43.7254,43.6783,43.6877,5113.0
2023-05-03 10:00:00,46.43,46.46,46.38,46.4,8442.0,43.6971,43.7254,43.6501,43.6689,8442.0
2023-05-03 10:05:00,46.4,46.42,46.38,46.42,6173.0,43.6689,43.6877,43.6501,43.6877,6173.0
2023-05-03 10:10:00,46.42,46.44,46.37,46.37,10851.0,43.6877,43.7066,43.6407,43.6407,10851.0
2023-05-03 10:15:00,46.36,46.37,46.33,46.37,7331.0,43.6313,43.6407,43.603,43.6407,7331.0
2023-05-03 10:20:00,46.38,46.46,46.38,46.43,21004.0,43.6501,43.7254,43.6501,43.6971,21004.0
2023-05-03 10:25:00,46.43,46.44,46.37,46.38,7319.0,43.6971,43.7066,43.6407,43.6501,7319.0
2023-05-03 10:30:00,46.38,46.38,46.35,46.37,7305.0,43.6501,43.6501,43.6219,43.6407,7305.0
2023-05-03 10:35:00,46.36,46.38,46.32,46.32,5455.0,43.6313,43.6501,43.5936,43.5936,5455.0
2023-05-03 10:40:00,46.32,46.32,46.17,46.17,12570.0,43.5936,43.5936,43.4524,43.4524,12570.0
2023-05-03 10:45:00,46.16,46.16,46.02,46.05,36272.0,43.443,43.443,43.3113,43.3395,36272.0
2023-05-03 10:50:00,46.07,46.15,46.06,46.12,15662.0,43.3583,43.4336,43.3489,43.4054,15662.0
2023-05-03 10:55:00,46.11,46.15,46.09,46.09,16375.0,43.396,43.4336,43.3772,43.3772,16375.0
2023-05-03 11:00:00,46.09,46.09,45.99,46.01,20120.0,43.3772,43.3772,43.283,43.3019,20120.0
2023-05-03 11:05:00,46.0,46.02,45.96,45.97,19321.0,43.2925,43.3113,43.2548,43.2642,19321.0
2023-05-03 11:10:00,45.97,46.05,45.94,46.03,24976.0,43.2642,43.3395,43.236,43.3207,24976.0
2023-05-03 11:15:00,46.03,46.08,46.02,46.08,18071.0,43.3207,43.3677,43.3113,43.3677,18071.0
2023-05-03 11:20:00,46.09,46.09,46.02,46.05,18609.0,43.3772,43.3772,43.3113,43.3395,18609.0
2023-05-03 11:25:00,46.05,46.06,45.99,45.99,10226.0,43.3395,43.3489,43.283,43.283,10226.0
2023-05-03 11:30:00,45.99,46.0,45.98,46.0,7901.0,43.283,43.2925,43.2736,43.2925,7901.0
2023-05-03 11:35:00,46.0,46.02,45.98,45.98,9057.0,43.2925,43.3113,43.2736,43.2736,9057.0
2023-05-03 11:40:00,45.97,45.97,45.86,45.87,13544.0,43.2642,43.2642,43.1607,43.1701,13544.0
2023-05-03 11:45:00,45.88,45.95,45.87,45.95,23946.0,43.1795,43.2454,43.1701,43.2454,23946.0
2023-05-03 11:50:00,45.92,46.01,45.91,46.01,12768.0,43.2172,43.3019,43.2078,43.3019,12768.0
2023-05-03 11:55:00,46.01,46.15,45.99,46.15,15322.0,43.3019,43.4336,43.283,43.4336,15322.0
2023-05-03 12:00:00,46.16,46.24,46.16,46.22,9007.0,43.443,43.5183,43.443,43.4995,9007.0
2023-05-03 12:05:00,46.22,46.28,46.22,46.28,6113.0,43.4995,43.556,43.4995,43.556,6113.0
2023-05-03 12:10:00,46.28,46.3,46.16,46.16,13173.0,43.556,43.5748,43.443,43.443,13173.0
2023-05-03 12:15:00,46.15,46.21,46.15,46.18,5424.0,43.4336,43.4901,43.4336,43.4619,5424.0
2023-05-03 12:20:00,46.18,46.24,46.18,46.24,5900.0,43.4619,43.5183,43.4619,43.5183,5900.0
2023-05-03 12:25:00,46.25,46.26,46.24,46.26,6049.0,43.5277,43.5372,43.5183,43.5372,6049.0
2023-05-03 12:30:00,46.27,46.27,46.25,46.26,5300.0,43.5466,43.5466,43.5277,43.5372,5300.0
2023-05-03 12:35:00,46.25,46.29,46.25,46.29,8432.0,43.5277,43.5654,43.5277,43.5654,8432.0
2023-05-03 12:40:00,46.3,46.48,46.29,46.34,26809.0,43.5748,43.7442,43.5654,43.6124,26809.0
2023-05-03 12:45:00,46.34,46.35,46.32,46.33,5500.0,43.6124,43.6219,43.5936,43.603,5500.0
2023-05-03 12:50:00,46.33,46.37,46.33,46.34,6536.0,43.603,43.6407,43.603,43.6124,6536.0
2023-05-03 12:55:00,46.34,46.37,46.34,46.36,5900.0,43.6124,43.6407,43.6124,43.6313,5900.0
2023-05-03 13:00:00,46.37,46.4,46.35,46.4,8300.0,43.6407,43.6689,43.6219,43.6689,8300.0
2023-05-03 13:05:00,46.41,46.42,46.39,46.42,4918.0,43.6783,43.6877,43.6595,43.6877,4918.0
2023-05-03 13:10:00,46.43,46.45,46.39,46.4,6486.0,43.6971,43.716,43.6595,43.6689,6486.0
2023-05-03 13:15:00,46.41,46.41,46.38,46.4,3676.0,43.6783,43.6783,43.6501,43.6689,3676.0
2023-05-03 13:20:00,46.39,46.4,46.36,46.37,3577.0,43.6595,43.6689,43.6313,43.6407,3577.0
2023-05-03 13:25:00,46.37,46.38,46.34,46.35,5849.0,43.6407,43.6501,43.6124,43.6219,5849.0
2023-05-03 13:30:00,46.34,46.35,46.33,46.34,3821.0,43.6124,43.6219,43.603,43.6124,3821.0
2023-05-03 13:35:00,46.33,46.34,46.3,46.3,16782.0,43.603,43.6124,43.5748,43.5748,16782.0
2023-05-03 13:40:00,46.3,46.32,46.29,46.3,4781.0,43.5748,43.5936,43.5654,43.5748,4781.0
2023-05-03 13:45:00,46.3,46.3,46.27,46.29,4663.0,43.5748,43.5748,43.5466,43.5654,4663.0
2023-05-03 13:50:00,46.3,46.31,46.29,46.31,3363.0,43.5748,43.5842,43.5654,43.5842,3363.0
2023-05-03 13:55:00,46.31,46.35,46.31,46.33,4400.0,43.5842,43.6219,43.5842,43.603,4400.0
2023-05-03 14:00:00,46.33,46.55,46.26,46.36,22324.0,43.603,43.8101,43.5372,43.6313,22324.0
2023-05-03 14:05:00,46.37,46.37,46.23,46.23,11056.0,43.6407,43.6407,43.5089,43.5089,11056.0
2023-05-03 14:10:00,46.25,46.27,46.17,46.27,8078.0,43.5277,43.5466,43.4524,43.5466,8078.0
2023-05-03 14:15:00,46.26,46.33,46.26,46.31,7484.0,43.5372,43.603,43.5372,43.5842,7484.0
2023-05-03 14:20:00,46.32,46.37,46.3,46.33,9223.0,43.5936,43.6407,43.5748,43.603,9223.0
2023-05-03 14:25:00,46.33,46.4,46.29,46.29,9362.0,43.603,43.6689,43.5654,43.5654,9362.0
2023-05-03 14:30:00,46.3,46.31,46.1,46.12,53303.0,43.5748,43.5842,43.3866,43.4054,53303.0
2023-05-03 14:35:00,46.11,46.19,45.93,46.19,44365.0,43.396,43.4713,43.2266,43.4713,44365.0
2023-05-03 14:40:00,46.19,46.37,46.11,46.16,18996.0,43.4713,43.6407,43.396,43.443,18996.0
2023-05-03 14:45:00,46.17,46.26,46.16,46.18,16677.0,43.4524,43.5372,43.443,43.4619,16677.0
2023-05-03 14:50:00,46.15,46.18,45.99,46.1,75773.0,43.4336,43.4619,43.283,43.3866,75773.0
2023-05-03 14:55:00,46.09,46.23,46.07,46.21,20400.0,43.3772,43.5089,43.3583,43.4901,20400.0
2023-05-03 15:00:00,46.21,46.27,46.13,46.22,13978.0,43.4901,43.5466,43.4148,43.4995,13978.0
2023-05-03 15:05:00,46.2,46.31,46.07,46.12,25905.0,43.4807,43.5842,43.3583,43.4054,25905.0
2023-05-03 15:10:00,46.11,46.11,45.99,46.04,15130.0,43.396,43.396,43.283,43.3301,15130.0
2023-05-03 15:15:00,46.02,46.11,45.97,46.04,20666.0,43.3113,43.396,43.2642,43.3301,20666.0
2023-05-03 15:20:00,45.98,46.09,45.94,46.06,22580.0,43.2736,43.3772,43.236,43.3489,22580.0
2023-05-03 15:25:00,46.1,46.13,45.95,45.96,10794.0,43.3866,43.4148,43.2454,43.2548,10794.0
2023-05-03 15:30:00,45.94,46.0,45.94,46.0,26192.0,43.236,43.2925,43.236,43.2925,26192.0
2023-05-03 15:35:00,46.01,46.05,45.98,46.02,19401.0,43.3019,43.3395,43.2736,43.3113,19401.0
2023-05-03 15:40:00,46.0,46.07,45.97,46.05,15645.0,43.2925,43.3583,43.2642,43.3395,15645.0
2023-05-03 15:45:00,46.04,46.05,45.94,45.98,21790.0,43.3301,43.3395,43.236,43.2736,21790.0
2023-05-03 15:50:00,45.98,46.02,45.94,45.97,47533.0,43.2736,43.3113,43.236,43.2642,47533.0
2023-05-03 15:55:00,45.97,46.02,45.94,45.95,79675.0,43.2642,43.3113,43.236,43.2454,79675.0
2023-05-04 09:30:00,45.77,45.8,45.65,45.72,27184.0,43.076,43.1042,42.9631,43.0289,27184.0
2023-05-04 09:35:00,45.7,45.74,45.61,45.69,17182.0,43.0101,43.0478,42.9254,43.0007,17182.0
2023-05-04 09:40:00,45.67,45.68,45.61,45.64,19828.0,42.9819,42.9913,42.9254,42.9536,19828.0
2023-05-04 09:45:00,45.65,45.72,45.63,45.7,19183.0,42.9631,43.0289,42.9442,43.0101,19183.0
2023-05-04 09:50:00,45.71,45.76,45.63,45.74,18766.0,43.0195,43.0666,42.9442,43.0478,18766.0
2023-05-04 09:55:00,45.74,45.78,45.71,45.71,19488.0,43.0478,43.0854,43.0195,43.0195,19488.0
2023-05-04 10:00:00,45.71,45.84,45.71,45.81,17300.0,43.0195,43.1419,43.0195,43.1136,17300.0
2023-05-04 10:05:00,45.82,45.93,45.82,45.89,13269.0,43.123,43.2266,43.123,43.1889,13269.0
2023-05-04 10:10:00,45.87,45.88,45.8,45.82,11267.0,43.1701,43.1795,43.1042,43.123,11267.0
2023-05-04 10:15:00,45.83,45.92,45.75,45.9,18538.0,43.1325,43.2172,43.0572,43.1983,18538.0
2023-05-04 10:20:00,45.89,45.89,45.76,45.8,20231.0,43.1889,43.1889,43.0666,43.1042,20231.0
2023-05-04 10:25:00,45.8,45.8,45.69,45.72,12971.0,43.1042,43.1042,43.0007,43.0289,12971.0
2023-05-04 10:30:00,45.72,45.74,45.66,45.74,13474.0,43.0289,43.0478,42.9725,43.0478,13474.0
2023-05-04 10:35:00,45.74,45.8,45.66,45.66,12367.0,43.0478,43.1042,42.9725,42.9725,12367.0
2023-05-04 10:40:00,45.67,45.72,45.62,45.62,10739.0,42.9819,43.0289,42.9348,42.9348,10739.0
2023-05-04 10:45:00,45.63,45.78,45.62,45.66,22404.0,42.9442,43.0854,42.9348,42.9725,22404.0
2023-05-04 10:50:00,45.66,45.69,45.64,45.69,14653.0,42.9725,43.0007,42.9536,43.0007,14653.0
2023-05-04 10:55:00,45.69,45.71,45.55,45.59,14654.0,43.0007,43.0195,42.8689,42.9066,14654.0
2023-05-04 11:00:00,45.58,45.65,45.58,45.62,11096.0,42.8972,42.9631,42.8972,42.9348,11096.0
2023-05-04 11:05:00,45.62,45.89,45.62,45.82,18275.0,42.9348,43.1889,42.9348,43.123,18275.0
2023-05-04 11:10:00,45.82,45.89,45.82,45.87,10349.0,43.123,43.1889,43.123,43.1701,10349.0
2023-05-04 11:15:00,45.85,45.87,45.73,45.74,13570.0,43.1513,43.1701,43.0383,43.0478,13570.0
2023-05-04 11:20:00,45.74,45.77,45.73,45.77,8584.0,43.0478,43.076,43.0383,43.076,8584.0
2023-05-04 11:25:00,45.77,45.77,45.72,45.72,7620.0,43.076,43.076,43.0289,43.0289,7620.0
2023-05-04 11:30:00,45.71,45.72,45.67,45.72,10714.0,43.0195,43.0289,42.9819,43.0289,10714.0
2023-05-04 11:35:00,45.71,45.73,45.68,45.72,5553.0,43.0195,43.0383,42.9913,43.0289,5553.0
2023-05-04 11:40:00,45.72,45.77,45.71,45.71,8571.0,43.0289,43.076,43.0195,43.0195,8571.0
2023-05-04 11:45:00,45.71,45.71,45.68,45.68,3400.0,43.0195,43.0195,42.9913,42.9913,3400.0
2023-05-04 11:50:00,45.69,45.69,45.64,45.65,3496.0,43.0007,43.0007,42.9536,42.9631,3496.0
2023-05-04 11:55:00,45.65,45.74,45.65,45.72,16351.0,42.9631,43.0478,42.9631,43.0289,16351.0
2023-05-04 12:00:00,45.7,45.7,45.62,45.62,13875.0,43.0101,43.0101,42.9348,42.9348,13875.0
2023-05-04 12:05:00,45.61,45.65,45.6,45.65,8014.0,42.9254,42.9631,42.916,42.9631,8014.0
2023-05-04 12:10:00,45.65,45.66,45.61,45.66,13791.0,42.9631,42.9725,42.9254,42.9725,13791.0
2023-05-04 12:15:00,45.65,45.71,45.63,45.71,12074.0,42.9631,43.0195,42.9442,43.0195,12074.0
2023-05-04 12:20:00,45.71,45.76,45.71,45.76,6468.0,43.0195,43.0666,43.0195,43.0666,6468.0
2023-05-04 12:25:00,45.77,45.78,45.75,45.75,6863.0,43.076,43.0854,43.0572,43.0572,6863.0
2023-05-04 12:30:00,45.75,45.76,45.67,45.68,5261.0,43.0572,43.0666,42.9819,42.9913,5261.0
2023-05-04 12:35:00,45.68,45.72,45.68,45.72,3660.0,42.9913,43.0289,42.9913,43.0289,3660.0
2023-05-04 12:40:00,45.72,45.72,45.66,45.66,3645.0,43.0289,43.0289,42.9725,42.9725,3645.0
2023-05-04 12:45:00,45.64,45.68,45.62,45.67,11461.0,42.9536,42.9913,42.9348,42.9819,11461.0
2023-05-04 12:50:00,45.68,45.69,45.66,45.67,3300.0,42.9913,43.0007,42.9725,42.9819,3300.0
2023-05-04 12:55:00,45.68,45.77,45.68,45.77,12413.0,42.9913,43.076,42.9913,43.076,12413.0
2023-05-04 13:00:00,45.77,45.77,45.73,45.74,6200.0,43.076,43.076,43.0383,43.0478,6200.0
2023-05-04 13:05:00,45.74,45.78,45.73,45.78,3800.0,43.0478,43.0854,43.0383,43.0854,3800.0
2023-05-04 13:10:00,45.77,45.78,45.73,45.74,1700.0,43.076,43.0854,43.0383,43.0478,1700.0
2023-05-04 13:15:00,45.75,45.79,45.75,45.79,4300.0,43.0572,43.0948,43.0572,43.0948,4300.0
2023-05-04 13:20:00,45.78,45.88,45.78,45.86,4983.0,43.0854,43.1795,43.0854,43.1607,4983.0
2023-05-04 13:25:00,45.85,45.85,45.79,45.81,9781.0,43.1513,43.1513,43.0948,43.1136,9781.0
2023-05-04 13:30:00,45.81,45.84,45.8,45.82,5000.0,43.1136,43.1419,43.1042,43.123,5000.0
2023-05-04 13:35:00,45.82,45.82,45.78,45.8,3951.0,43.123,43.123,43.0854,43.1042,3951.0
2023-05-04 13:40:00,45.79,45.81,45.77,45.8,8500.0,43.0948,43.1136,43.076,43.1042,8500.0
2023-05-04 13:45:00,45.8,45.8,45.74,45.74,10095.0,43.1042,43.1042,43.0478,43.0478,10095.0
2023-05-04 13:50:00,45.74,45.77,45.71,45.77,9060.0,43.0478,43.076,43.0195,43.076,9060.0
2023-05-04 13:55:00,45.76,45.8,45.74,45.76,11488.0,43.0666,43.1042,43.0478,43.0666,11488.0
2023-05-04 14:00:00,45.77,45.77,45.72,45.74,7474.0,43.076,43.076,43.0289,43.0478,7474.0
2023-05-04 14:05:00,45.75,45.77,45.72,45.77,6067.0,43.0572,43.076,43.0289,43.076,6067.0
2023-05-04 14:10:00,45.77,45.8,45.76,45.77,7566.0,43.076,43.1042,43.0666,43.076,7566.0
2023-05-04 14:15:00,45.77,45.81,45.76,45.78,11092.0,43.076,43.1136,43.0666,43.0854,11092.0
2023-05-04 14:20:00,45.78,45.82,45.76,45.76,14871.0,43.0854,43.123,43.0666,43.0666,14871.0
2023-05-04 14:25:00,45.76,45.78,45.76,45.77,9577.0,43.0666,43.0854,43.0666,43.076,9577.0
2023-05-04 14:30:00,45.77,45.77,45.72,45.77,10334.0,43.076,43.076,43.0289,43.076,10334.0
2023-05-04 14:35:00,45.77,45.84,45.77,45.78,15479.0,43.076,43.1419,43.076,43.0854,15479.0
2023-05-04 14:40:00,45.77,45.77,45.72,45.72,10466.0,43.076,43.076,43.0289,43.0289,10466.0
2023-05-04 14:45:00,45.73,45.77,45.73,45.74,7499.0,43.0383,43.076,43.0383,43.0478,7499.0
2023-05-04 14:50:00,45.74,45.8,45.73,45.77,9956.0,43.0478,43.1042,43.0383,43.076,9956.0
2023-05-04 14:55:00,45.76,45.81,45.75,45.79,13878.0,43.0666,43.1136,43.0572,43.0948,13878.0
2023-05-04 15:00:00,45.8,45.82,45.8,45.81,8431.0,43.1042,43.123,43.1042,43.1136,8431.0
2023-05-04 15:05:00,45.81,45.87,45.81,45.82,10914.0,43.1136,43.1701,43.1136,43.123,10914.0
2023-05-04 15:10:00,45.81,45.81,45.73,45.73,11989.0,43.1136,43.1136,43.0383,43.0383,11989.0
2023-05-04 15:15:00,45.72,45.72,45.67,45.7,8825.0,43.0289,43.0289,42.9819,43.0101,8825.0
2023-05-04 15:20:00,45.71,45.73,45.7,45.72,10409.0,43.0195,43.0383,43.0101,43.0289,10409.0
2023-05-04 15:25:00,45.72,45.76,45.7,45.76,9153.0,43.0289,43.0666,43.0101,43.0666,9153.0
2023-05-04 15:30:00,45.75,45.77,45.74,45.77,10582.0,43.0572,43.076,43.0478,43.076,10582.0
2023-05-04 15:35:00,45.76,45.83,45.76,45.81,13812.0,43.0666,43.1325,43.0666,43.1136,13812.0
2023-05-04 15:40:00,45.8,45.81,45.71,45.71,17339.0,43.1042,43.1136,43.0195,43.0195,17339.0
2023-05-04 15:45:00,45.7,45.74,45.66,45.73,13606.0,43.0101,43.0478,42.9725,43.0383,13606.0
2023-05-04 15:50:00,45.72,45.73,45.65,45.67,27073.0,43.0289,43.0383,42.9631,42.9819,27073.0
2023-05-04 15:55:00,45.67,45.71,45.65,45.69,44518.0,42.9819,43.0195,42.9631,43.0007,44518.0
2023-05-05 09:30:00,46.17,46.19,46.05,46.06,17277.0,43.4524,43.4713,43.3395,43.3489,17277.0
2023-05-05 09:35:00,46.06,46.07,45.93,45.94,11398.0,43.3489,43.3583,43.2266,43.236,11398.0
2023-05-05 09:40:00,45.96,46.07,45.96,45.99,10457.0,43.2548,43.3583,43.2548,43.283,10457.0
2023-05-05 09:45:00,46.0,46.08,46.0,46.07,13515.0,43.2925,43.3677,43.2925,43.3583,13515.0
2023-05-05 09:50:00,46.07,46.1,46.0,46.03,9852.0,43.3583,43.3866,43.2925,43.3207,9852.0
2023-05-05 09:55:00,46.03,46.06,46.01,46.05,8178.0,43.3207,43.3489,43.3019,43.3395,8178.0
2023-05-05 10:00:00,46.06,46.08,45.96,46.0,6608.0,43.3489,43.3677,43.2548,43.2925,6608.0
2023-05-05 10:05:00,46.01,46.1,45.98,46.09,11532.0,43.3019,43.3866,43.2736,43.3772,11532.0
2023-05-05 10:10:00,46.09,46.12,46.06,46.06,6518.0,43.3772,43.4054,43.3489,43.3489,6518.0
2023-05-05 10:15:00,46.05,46.08,46.02,46.08,5885.0,43.3395,43.3677,43.3113,43.3677,5885.0
2023-05-05 10:20:00,46.09,46.1,46.05,46.09,10222.0,43.3772,43.3866,43.3395,43.3772,10222.0
2023-05-05 10:25:00,46.09,46.1,46.06,46.1,7953.0,43.3772,43.3866,43.3489,43.3866,7953.0
2023-05-05 10:30:00,46.11,46.13,46.06,46.08,10424.0,43.396,43.4148,43.3489,43.3677,10424.0
2023-05-05 10:35:00,46.09,46.1,46.08,46.1,15956.0,43.3772,43.3866,43.3677,43.3866,15956.0
2023-05-05 10:40:00,46.12,46.12,46.02,46.02,15839.0,43.4054,43.4054,43.3113,43.3113,15839.0
2023-05-05 10:45:00,46.01,46.08,46.0,46.08,10604.0,43.3019,43.3677,43.2925,43.3677,10604.0
2023-05-05 10:50:00,46.13,46.13,46.1,46.12,8684.0,43.4148,43.4148,43.3866,43.4054,8684.0
2023-05-05 10:55:00,46.12,46.12,46.09,46.11,5610.0,43.4054,43.4054,43.3772,43.396,5610.0
2023-05-05 11:00:00,46.13,46.19,46.13,46.19,6581.0,43.4148,43.4713,43.4148,43.4713,6581.0
2023-05-05 11:05:00,46.2,46.22,46.18,46.19,10188.0,43.4807,43.4995,43.4619,43.4713,10188.0
2023-05-05 11:10:00,46.19,46.31,46.18,46.29,11073.0,43.4713,43.5842,43.4619,43.5654,11073.0
2023-05-05 11:15:00,46.28,46.31,46.23,46.23,20651.0,43.556,43.5842,43.5089,43.5089,20651.0
2023-05-05 11:20:00,46.24,46.33,46.22,46.33,13529.0,43.5183,43.603,43.4995,43.603,13529.0
2023-05-05 11:25:00,46.33,46.33,46.27,46.29,9703.0,43.603,43.603,43.5466,43.5654,9703.0
2023-05-05 11:30:00,46.3,46.34,46.29,46.33,10309.0,43.5748,43.6124,43.5654,43.603,10309.0
2023-05-05 11:35:00,46.33,46.33,46.27,46.27,6961.0,43.603,43.603,43.5466,43.5466,6961.0
2023-05-05 11:40:00,46.27,46.27,46.23,46.24,4956.0,43.5466,43.5466,43.5089,43.5183,4956.0
2023-05-05 11:45:00,46.26,46.31,46.26,46.27,5270.0,43.5372,43.5842,43.5372,43.5466,5270.0
2023-05-05 11:50:00,46.27,46.3,46.27,46.27,2700.0,43.5466,43.5748,43.5466,43.5466,2700.0
2023-05-05 11:55:00,46.27,46.27,46.23,46.26,7836.0,43.5466,43.5466,43.5089,43.5372,7836.0
2023-05-05 12:00:00,46.26,46.27,46.22,46.22,5528.0,43.5372,43.5466,43.4995,43.4995,5528.0
2023-05-05 12:05:00,46.21,46.22,46.2,46.21,7249.0,43.4901,43.4995,43.4807,43.4901,7249.0
2023-05-05 12:10:00,46.23,46.23,46.17,46.18,6677.0,43.5089,43.5089,43.4524,43.4619,6677.0
2023-05-05 12:15:00,46.17,46.19,46.16,46.16,7038.0,43.4524,43.4713,43.443,43.443,7038.0
2023-05-05 12:20:00,46.16,46.21,46.16,46.2,4357.0,43.443,43.4901,43.443,43.4807,4357.0
2023-05-05 12:25:00,46.2,46.21,46.15,46.15,3893.0,43.4807,43.4901,43.4336,43.4336,3893.0
2023-05-05 12:30:00,46.14,46.15,46.13,46.15,3624.0,43.4242,43.4336,43.4148,43.4336,3624.0
2023-05-05 12:35:00,46.16,46.16,46.11,46.13,5326.0,43.443,43.443,43.396,43.4148,5326.0
2023-05-05 12:40:00,46.13,46.13,46.1,46.1,1603.0,43.4148,43.4148,43.3866,43.3866,1603.0
2023-05-05 12:45:00,46.11,46.12,46.08,46.1,5295.0,43.396,43.4054,43.3677,43.3866,5295.0
2023-05-05 12:50:00,46.11,46.16,46.11,46.16,7635.0,43.396,43.443,43.396,43.443,7635.0
2023-05-05 12:55:00,46.16,46.21,46.16,46.21,5464.0,43.443,43.4901,43.443,43.4901,5464.0
2023-05-05 13:00:00,46.21,46.21,46.17,46.17,8723.0,43.4901,43.4901,43.4524,43.4524,8723.0
2023-05-05 13:05:00,46.16,46.17,46.16,46.17,3438.0,43.443,43.4524,43.443,43.4524,3438.0
2023-05-05 13:10:00,46.17,46.17,46.16,46.16,6155.0,43.4524,43.4524,43.443,43.443,6155.0
2023-05-05 13:15:00,46.15,46.16,46.13,46.13,3400.0,43.4336,43.443,43.4148,43.4148,3400.0
2023-05-05 13:20:00,46.14,46.14,46.12,46.13,9538.0,43.4242,43.4242,43.4054,43.4148,9538.0
2023-05-05 13:25:00,46.13,46.13,46.12,46.13,7289.0,43.4148,43.4148,43.4054,43.4148,7289.0
2023-05-05 13:30:00,46.13,46.14,46.12,46.12,5181.0,43.4148,43.4242,43.4054,43.4054,5181.0
2023-05-05 13:35:00,46.13,46.13,46.1,46.1,6129.0,43.4148,43.4148,43.3866,43.3866,6129.0
2023-05-05 13:40:00,46.11,46.11,46.1,46.11,4437.0,43.396,43.396,43.3866,43.396,4437.0
2023-05-05 13:45:00,46.11,46.13,46.09,46.12,10003.0,43.396,43.4148,43.3772,43.4054,10003.0
2023-05-05 13:50:00,46.13,46.13,46.11,46.11,4990.0,43.4148,43.4148,43.396,43.396,4990.0
2023-05-05 13:55:00,46.1,46.1,46.07,46.09,5000.0,43.3866,43.3866,43.3583,43.3772,5000.0
2023-05-05 14:00:00,46.09,46.13,46.08,46.13,4800.0,43.3772,43.4148,43.3677,43.4148,4800.0
2023-05-05 14:05:00,46.13,46.19,46.13,46.19,5375.0,43.4148,43.4713,43.4148,43.4713,5375.0
2023-05-05 14:10:00,46.19,46.2,46.17,46.18,6012.0,43.4713,43.4807,43.4524,43.4619,6012.0
2023-05-05 14:15:00,46.18,46.18,46.15,46.16,5605.0,43.4619,43.4619,43.4336,43.443,5605.0
2023-05-05 14:20:00,46.16,46.17,46.13,46.13,8093.0,43.443,43.4524,43.4148,43.4148,8093.0
2023-05-05 14:25:00,46.14,46.2,46.13,46.17,7478.0,43.4242,43.4807,43.4148,43.4524,7478.0
2023-05-05 14:30:00,46.17,46.22,46.17,46.21,7400.0,43.4524,43.4995,43.4524,43.4901,7400.0
2023-05-05 14:35:00,46.22,46.24,46.22,46.23,4674.0,43.4995,43.5183,43.4995,43.5089,4674.0
2023-05-05 14:40:00,46.24,46.27,46.24,46.27,5940.0,43.5183,43.5466,43.5183,43.5466,5940.0
2023-05-05 14:45:00,46.29,46.3,46.28,46.3,4520.0,43.5654,43.5748,43.556,43.5748,4520.0
2023-05-05 14:50:00,46.3,46.34,46.3,46.33,11473.0,43.5748,43.6124,43.5748,43.603,11473.0
2023-05-05 14:55:00,46.34,46.36,46.33,46.33,12319.0,43.6124,43.6313,43.603,43.603,12319.0
2023-05-05 15:00:00,46.33,46.34,46.31,46.31,6526.0,43.603,43.6124,43.5842,43.5842,6526.0
2023-05-05 15:05:00,46.32,46.34,46.31,46.33,6899.0,43.5936,43.6124,43.5842,43.603,6899.0
2023-05-05 15:10:00,46.32,46.32,46.28,46.28,4356.0,43.5936,43.5936,43.556,43.556,4356.0
2023-05-05 15:15:00,46.28,46.3,46.26,46.26,8683.0,43.556,43.5748,43.5372,43.5372,8683.0
2023-05-05 15:20:00,46.26,46.27,46.24,46.27,13862.0,43.5372,43.5466,43.5183,43.5466,13862.0
2023-05-05 15:25:00,46.26,46.27,46.24,46.26,12254.0,43.5372,43.5466,43.5183,43.5372,12254.0
2023-05-05 15:30:00,46.26,46.29,46.24,46.25,13962.0,43.5372,43.5654,43.5183,43.5277,13962.0
2023-05-05 15:35:00,46.25,46.27,46.22,46.22,9464.0,43.5277,43.5466,43.4995,43.4995,9464.0
2023-05-05 15:40:00,46.22,46.26,46.22,46.23,9637.0,43.4995,43.5372,43.4995,43.5089,9637.0
2023-05-05 15:45:00,46.23,46.23,46.21,46.23,5599.0,43.5089,43.5089,43.4901,43.5089,5599.0
2023-05-05 15:50:00,46.23,46.28,46.2,46.24,32587.0,43.5089,43.556,43.4807,43.5183,32587.0
2023-05-05 15:55:00,46.25,46.25,46.2,46.22,26590.0,43.5277,43.5277,43.4807,43.4995,26590.0
2023-05-08 09:30:00,46.34,46.42,46.3,46.33,21170.0,43.6124,43.6877,43.5748,43.603,21170.0
2023-05-08 09:35:00,46.32,46.37,46.31,46.34,10096.0,43.5936,43.6407,43.5842,43.6124,10096.0
2023-05-08 09:40:00,46.37,46.48,46.36,46.47,13323.0,43.6407,43.7442,43.6313,43.7348,13323.0
2023-05-08 09:45:00,46.48,46.51,46.4,46.4,18482.0,43.7442,43.7724,43.6689,43.6689,18482.0
2023-05-08 09:50:00,46.4,46.4,46.33,46.38,8098.0,43.6689,43.6689,43.603,43.6501,8098.0
2023-05-08 09:55:00,46.39,46.43,46.37,46.39,3915.0,43.6595,43.6971,43.6407,43.6595,3915.0
2023-05-08 10:00:00,46.43,46.43,46.39,46.42,8475.0,43.6971,43.6971,43.6595,43.6877,8475.0
2023-05-08 10:05:00,46.44,46.45,46.35,46.36,9090.0,43.7066,43.716,43.6219,43.6313,9090.0
2023-05-08 10:10:00,46.36,46.4,46.36,46.37,5061.0,43.6313,43.6689,43.6313,43.6407,5061.0
2023-05-08 10:15:00,46.38,46.39,46.36,46.39,6434.0,43.6501,43.6595,43.6313,43.6595,6434.0
2023-05-08 10:20:00,46.39,46.4,46.33,46.33,7524.0,43.6595,43.6689,43.603,43.603,7524.0
2023-05-08 10:25:00,46.33,46.34,46.31,46.31,3900.0,43.603,43.6124,43.5842,43.5842,3900.0
2023-05-08 10:30:00,46.33,46.35,46.31,46.31,5503.0,43.603,43.6219,43.5842,43.5842,5503.0
2023-05-08 10:35:00,46.31,46.33,46.27,46.31,10006.0,43.5842,43.603,43.5466,43.5842,10006.0
2023-05-08 10:40:00,46.32,46.36,46.3,46.31,11529.0,43.5936,43.6313,43.5748,43.5842,11529.0
2023-05-08 10:45:00,46.31,46.34,46.3,46.3,9871.0,43.5842,43.6124,43.5748,43.5748,9871.0
2023-05-08 10:50:00,46.3,46.3,46.28,46.28,4541.0,43.5748,43.5748,43.556,43.556,4541.0
2023-05-08 10:55:00,46.28,46.28,46.26,46.26,7802.0,43.556,43.556,43.5372,43.5372,7802.0
2023-05-08 11:00:00,46.27,46.28,46.26,46.27,5249.0,43.5466,43.556,43.5372,43.5466,5249.0
2023-05-08 11:05:00,46.27,46.3,46.27,46.29,7684.0,43.5466,43.5748,43.5466,43.5654,7684.0
2023-05-08 11:10:00,46.29,46.31,46.27,46.28,8364.0,43.5654,43.5842,43.5466,43.556,8364.0
2023-05-08 11:15:00,46.29,46.34,46.28,46.34,8380.0,43.5654,43.6124,43.556,43.6124,8380.0
2023-05-08 11:20:00,46.34,46.35,46.29,46.29,15650.0,43.6124,43.6219,43.5654,43.5654,15650.0
2023-05-08 11:25:00,46.28,46.3,46.27,46.27,6273.0,43.556,43.5748,43.5466,43.5466,6273.0
2023-05-08 11:30:00,46.27,46.28,46.26,46.28,5388.0,43.5466,43.556,43.5372,43.556,5388.0
2023-05-08 11:35:00,46.29,46.33,46.29,46.29,6229.0,43.5654,43.603,43.5654,43.5654,6229.0
2023-05-08 11:40:00,46.29,46.29,46.26,46.29,7933.0,43.5654,43.5654,43.5372,43.5654,7933.0
2023-05-08 11:45:00,46.29,46.35,46.29,46.34,5550.0,43.5654,43.6219,43.5654,43.6124,5550.0
2023-05-08 11:50:00,46.34,46.34,46.31,46.34,4000.0,43.6124,43.6124,43.5842,43.6124,4000.0
2023-05-08 11:55:00,46.34,46.36,46.33,46.33,2912.0,43.6124,43.6313,43.603,43.603,2912.0
2023-05-08 12:00:00,46.33,46.33,46.3,46.31,6915.0,43.603,43.603,43.5748,43.5842,6915.0
2023-05-08 12:05:00,46.31,46.31,46.29,46.29,2586.0,43.5842,43.5842,43.5654,43.5654,2586.0
2023-05-08 12:10:00,46.29,46.29,46.27,46.28,3321.0,43.5654,43.5654,43.5466,43.556,3321.0
2023-05-08 12:15:00,46.26,46.26,46.2,46.2,12211.0,43.5372,43.5372,43.4807,43.4807,12211.0
2023-05-08 12:20:00,46.19,46.2,46.16,46.17,13003.0,43.4713,43.4807,43.443,43.4524,13003.0
2023-05-08 12:25:00,46.16,46.17,46.14,46.14,9725.0,43.443,43.4524,43.4242,43.4242,9725.0
2023-05-08 12:30:00,46.14,46.15,46.1,46.1,9538.0,43.4242,43.4336,43.3866,43.3866,9538.0
2023-05-08 12:35:00,46.11,46.15,46.11,46.14,13125.0,43.396,43.4336,43.396,43.4242,13125.0
2023-05-08 12:40:00,46.13,46.15,46.12,46.13,9583.0,43.4148,43.4336,43.4054,43.4148,9583.0
2023-05-08 12:45:00,46.14,46.15,46.13,46.14,5109.0,43.4242,43.4336,43.4148,43.4242,5109.0
2023-05-08 12:50:00,46.13,46.15,46.13,46.15,7392.0,43.4148,43.4336,43.4148,43.4336,7392.0
2023-05-08 12:55:00,46.16,46.16,46.15,46.16,2700.0,43.443,43.443,43.4336,43.443,2700.0
2023-05-08 13:00:00,46.16,46.16,46.15,46.16,2376.0,43.443,43.443,43.4336,43.443,2376.0
2023-05-08 13:05:00,46.17,46.19,46.16,46.19,2764.0,43.4524,43.4713,43.443,43.4713,2764.0
2023-05-08 13:10:00,46.19,46.21,46.19,46.19,7157.0,43.4713,43.4901,43.4713,43.4713,7157.0
2023-05-08 13:15:00,46.19,46.21,46.19,46.2,5270.0,43.4713,43.4901,43.4713,43.4807,5270.0
2023-05-08 13:20:00,46.21,46.25,46.21,46.25,7292.0,43.4901,43.5277,43.4901,43.5277,7292.0
2023-05-08 13:25:00,46.25,46.25,46.24,46.24,1810.0,43.5277,43.5277,43.5183,43.5183,1810.0
2023-05-08 13:30:00,46.25,46.26,46.24,46.25,3100.0,43.5277,43.5372,43.5183,43.5277,3100.0
2023-05-08 13:35:00,46.26,46.28,46.23,46.28,6244.0,43.5372,43.556,43.5089,43.556,6244.0
2023-05-08 13:40:00,46.27,46.3,46.27,46.29,5321.0,43.5466,43.5748,43.5466,43.5654,5321.0
2023-05-08 13:45:00,46.29,46.29,46.27,46.27,5000.0,43.5654,43.5654,43.5466,43.5466,5000.0
2023-05-08 13:50:00,46.27,46.27,46.24,46.25,6937.0,43.5466,43.5466,43.5183,43.5277,6937.0
2023-05-08 13:55:00,46.26,46.3,46.26,46.29,4021.0,43.5372,43.5748,43.5372,43.5654,4021.0
2023-05-08 14:00:00,46.29,46.33,46.28,46.29,7652.0,43.5654,43.603,43.556,43.5654,7652.0
2023-05-08 14:05:00,46.3,46.31,46.17,46.23,13626.0,43.5748,43.5842,43.4524,43.5089,13626.0
2023-05-08 14:10:00,46.23,46.26,46.21,46.25,10253.0,43.5089,43.5372,43.4901,43.5277,10253.0
2023-05-08 14:15:00,46.25,46.27,46.24,46.27,4900.0,43.5277,43.5466,43.5183,43.5466,4900.0
2023-05-08 14:20:00,46.27,46.32,46.27,46.32,9493.0,43.5466,43.5936,43.5466,43.5936,9493.0
2023-05-08 14:25:00,46.31,46.31,46.27,46.27,9658.0,43.5842,43.5842,43.5466,43.5466,9658.0
2023-05-08 14:30:00,46.27,46.27,46.25,46.26,8185.0,43.5466,43.5466,43.5277,43.5372,8185.0
2023-05-08 14:35:00,46.26,46.3,46.26,46.29,7617.0,43.5372,43.5748,43.5372,43.5654,7617.0
2023-05-08 14:40:00,46.28,46.29,46.27,46.29,4900.0,43.556,43.5654,43.5466,43.5654,4900.0
2023-05-08 14:45:00,46.28,46.28,46.27,46.28,4062.0,43.556,43.556,43.5466,43.556,4062.0
2023-05-08 14:50:00,46.29,46.29,46.27,46.28,4900.0,43.5654,43.5654,43.5466,43.556,4900.0
2023-05-08 14:55:00,46.27,46.27,46.26,46.27,5999.0,43.5466,43.5466,43.5372,43.5466,5999.0
2023-05-08 15:00:00,46.27,46.29,46.27,46.27,6335.0,43.5466,43.5654,43.5466,43.5466,6335.0
2023-05-08 15:05:00,46.27,46.27,46.26,46.26,5000.0,43.5466,43.5466,43.5372,43.5372,5000.0
2023-05-08 15:10:00,46.25,46.26,46.23,46.23,8312.0,43.5277,43.5372,43.5089,43.5089,8312.0
2023-05-08 15:15:00,46.23,46.24,46.18,46.23,17580.0,43.5089,43.5183,43.4619,43.5089,17580.0
2023-05-08 15:20:00,46.23,46.24,46.23,46.24,5770.0,43.5089,43.5183,43.5089,43.5183,5770.0
2023-05-08 15:25:00,46.24,46.26,46.23,46.26,8924.0,43.5183,43.5372,43.5089,43.5372,8924.0
2023-05-08 15:30:00,46.25,46.29,46.25,46.27,8675.0,43.5277,43.5654,43.5277,43.5466,8675.0
2023-05-08 15:35:00,46.28,46.29,46.27,46.29,8918.0,43.556,43.5654,43.5466,43.5654,8918.0
2023-05-08 15:40:00,46.29,46.31,46.28,46.31,7229.0,43.5654,43.5842,43.556,43.5842,7229.0
2023-05-08 15:45:00,46.31,46.36,46.3,46.35,9882.0,43.5842,43.6313,43.5748,43.6219,9882.0
2023-05-08 15:50:00,46.35,46.39,46.31,46.35,23896.0,43.6219,43.6595,43.5842,43.6219,23896.0
2023-05-08 15:55:00,46.35,46.35,46.3,46.32,24969.0,43.6219,43.6219,43.5748,43.5936,24969.0
2023-05-09 09:30:00,46.01,46.05,45.92,46.05,25350.0,43.3019,43.3395,43.2172,43.3395,25350.0
2023-05-09 09:35:00,46.04,46.12,46.01,46.04,10649.0,43.3301,43.4054,43.3019,43.3301,10649.0
2023-05-09 09:40:00,46.04,46.19,46.01,46.19,8136.0,43.3301,43.4713,43.3019,43.4713,8136.0
2023-05-09 09:45:00,46.19,46.25,46.13,46.16,12006.0,43.4713,43.5277,43.4148,43.443,12006.0
2023-05-09 09:50:00,46.16,46.16,46.09,46.09,5010.0,43.443,43.443,43.3772,43.3772,5010.0
2023-05-09 09:55:00,46.09,46.18,46.09,46.18,8961.0,43.3772,43.4619,43.3772,43.4619,8961.0
2023-05-09 10:00:00,46.17,46.17,46.07,46.09,7974.0,43.4524,43.4524,43.3583,43.3772,7974.0
2023-05-09 10:05:00,46.1,46.12,46.06,46.06,9083.0,43.3866,43.4054,43.3489,43.3489,9083.0
2023-05-09 10:10:00,46.07,46.11,46.06,46.11,9005.0,43.3583,43.396,43.3489,43.396,9005.0
2023-05-09 10:15:00,46.1,46.13,46.09,46.1,10010.0,43.3866,43.4148,43.3772,43.3866,10010.0
2023-05-09 10:20:00,46.1,46.12,46.08,46.09,6352.0,43.3866,43.4054,43.3677,43.3772,6352.0
2023-05-09 10:25:00,46.1,46.22,46.1,46.2,11567.0,43.3866,43.4995,43.3866,43.4807,11567.0
2023-05-09 10:30:00,46.2,46.23,46.2,46.22,12400.0,43.4807,43.5089,43.4807,43.4995,12400.0
2023-05-09 10:35:00,46.23,46.28,46.22,46.27,8306.0,43.5089,43.556,43.4995,43.5466,8306.0
2023-05-09 10:40:00,46.26,46.34,46.23,46.34,17431.0,43.5372,43.6124,43.5089,43.6124,17431.0
2023-05-09 10:45:00,46.35,46.35,46.29,46.3,9000.0,43.6219,43.6219,43.5654,43.5748,9000.0
2023-05-09 10:50:00,46.3,46.34,46.28,46.34,8801.0,43.5748,43.6124,43.556,43.6124,8801.0
2023-05-09 10:55:00,46.34,46.38,46.34,46.35,5539.0,43.6124,43.6501,43.6124,43.6219,5539.0
2023-05-09 11:00:00,46.36,46.4,46.34,46.4,5858.0,43.6313,43.6689,43.6124,43.6689,5858.0
2023-05-09 11:05:00,46.41,46.45,46.38,46.45,5755.0,43.6783,43.716,43.6501,43.716,5755.0
2023-05-09 11:10:00,46.45,46.45,46.41,46.45,6000.0,43.716,43.716,43.6783,43.716,6000.0
2023-05-09 11:15:00,46.46,46.5,46.46,46.5,3236.0,43.7254,43.763,43.7254,43.763,3236.0
2023-05-09 11:20:00,46.5,46.5,46.44,46.44,4377.0,43.763,43.763,43.7066,43.7066,4377.0
2023-05-09 11:25:00,46.44,46.44,46.39,46.41,4148.0,43.7066,43.7066,43.6595,43.6783,4148.0
2023-05-09 11:30:00,46.42,46.42,46.38,46.39,4367.0,43.6877,43.6877,43.6501,43.6595,4367.0
2023-05-09 11:35:00,46.39,46.41,46.34,46.34,3700.0,43.6595,43.6783,43.6124,43.6124,3700.0
2023-05-09 11:40:00,46.34,46.34,46.29,46.29,10593.0,43.6124,43.6124,43.5654,43.5654,10593.0
2023-05-09 11:45:00,46.3,46.32,46.3,46.3,4592.0,43.5748,43.5936,43.5748,43.5748,4592.0
2023-05-09 11:50:00,46.31,46.32,46.29,46.32,2690.0,43.5842,43.5936,43.5654,43.5936,2690.0
2023-05-09 11:55:00,46.33,46.35,46.32,46.32,6138.0,43.603,43.6219,43.5936,43.5936,6138.0
2023-05-09 12:00:00,46.32,46.33,46.31,46.31,5806.0,43.5936,43.603,43.5842,43.5842,5806.0
2023-05-09 12:05:00,46.32,46.37,46.32,46.37,5518.0,43.5936,43.6407,43.5936,43.6407,5518.0
2023-05-09 12:10:00,46.38,46.39,46.34,46.34,5993.0,43.6501,43.6595,43.6124,43.6124,5993.0
2023-05-09 12:15:00,46.34,46.38,46.34,46.37,3300.0,43.6124,43.6501,43.6124,43.6407,3300.0
2023-05-09 12:20:00,46.37,46.38,46.34,46.36,2981.0,43.6407,43.6501,43.6124,43.6313,2981.0
2023-05-09 12:25:00,46.35,46.35,46.34,46.34,621.0,43.6219,43.6219,43.6124,43.6124,621.0
2023-05-09 12:30:00,46.34,46.37,46.34,46.36,5291.0,43.6124,43.6407,43.6124,43.6313,5291.0
2023-05-09 12:35:00,46.36,46.36,46.3,46.3,1800.0,43.6313,43.6313,43.5748,43.5748,1800.0
2023-05-09 12:40:00,46.31,46.31,46.28,46.29,10679.0,43.5842,43.5842,43.556,43.5654,10679.0
2023-05-09 12:45:00,46.28,46.3,46.27,46.28,6794.0,43.556,43.5748,43.5466,43.556,6794.0
2023-05-09 12:50:00,46.29,46.34,46.29,46.31,2379.0,43.5654,43.6124,43.5654,43.5842,2379.0
2023-05-09 12:55:00,46.32,46.36,46.31,46.35,4400.0,43.5936,43.6313,43.5842,43.6219,4400.0
2023-05-09 13:00:00,46.35,46.35,46.31,46.32,4881.0,43.6219,43.6219,43.5842,43.5936,4881.0
2023-05-09 13:05:00,46.31,46.33,46.3,46.32,4471.0,43.5842,43.603,43.5748,43.5936,4471.0
2023-05-09 13:10:00,46.31,46.33,46.31,46.31,3916.0,43.5842,43.603,43.5842,43.5842,3916.0
2023-05-09 13:15:00,46.32,46.33,46.3,46.3,2953.0,43.5936,43.603,43.5748,43.5748,2953.0
2023-05-09 13:20:00,46.3,46.3,46.27,46.28,4641.0,43.5748,43.5748,43.5466,43.556,4641.0
2023-05-09 13:25:00,46.28,46.33,46.28,46.33,2286.0,43.556,43.603,43.556,43.603,2286.0
2023-05-09 13:30:00,46.33,46.34,46.3,46.32,5700.0,43.603,43.6124,43.5748,43.5936,5700.0
2023-05-09 13:35:00,46.33,46.34,46.31,46.34,4596.0,43.603,43.6124,43.5842,43.6124,4596.0
2023-05-09 13:40:00,46.33,46.33,46.3,46.32,6359.0,43.603,43.603,43.5748,43.5936,6359.0
2023-05-09 13:45:00,46.33,46.33,46.3,46.33,5000.0,43.603,43.603,43.5748,43.603,5000.0
2023-05-09 13:50:00,46.33,46.35,46.31,46.34,9435.0,43.603,43.6219,43.5842,43.6124,9435.0
2023-05-09 13:55:00,46.35,46.38,46.35,46.38,4400.0,43.6219,43.6501,43.6219,43.6501,4400.0
2023-05-09 14:00:00,46.38,46.39,46.37,46.38,2607.0,43.6501,43.6595,43.6407,43.6501,2607.0
2023-05-09 14:05:00,46.37,46.38,46.35,46.37,5310.0,43.6407,43.6501,43.6219,43.6407,5310.0
2023-05-09 14:10:00,46.38,46.38,46.38,46.38,2050.0,43.6501,43.6501,43.6501,43.6501,2050.0
2023-05-09 14:15:00,46.38,46.44,46.38,46.44,5083.0,43.6501,43.7066,43.6501,43.7066,5083.0
2023-05-09 14:20:00,46.44,46.45,46.42,46.42,3480.0,43.7066,43.716,43.6877,43.6877,3480.0
2023-05-09 14:25:00,46.42,46.43,46.41,46.41,9222.0,43.6877,43.6971,43.6783,43.6783,9222.0
2023-05-09 14:30:00,46.41,46.42,46.41,46.41,6220.0,43.6783,43.6877,43.6783,43.6783,6220.0
2023-05-09 14:35:00,46.41,46.42,46.4,46.42,3500.0,43.6783,43.6877,43.6689,43.6877,3500.0
2023-05-09 14:40:00,46.42,46.45,46.42,46.45,2900.0,43.6877,43.716,43.6877,43.716,2900.0
2023-05-09 14:45:00,46.45,46.45,46.42,46.44,9415.0,43.716,43.716,43.6877,43.7066,9415.0
2023-05-09 14:50:00,46.43,46.43,46.34,46.35,6326.0,43.6971,43.6971,43.6124,43.6219,6326.0
2023-05-09 14:55:00,46.36,46.39,46.36,46.39,4600.0,43.6313,43.6595,43.6313,43.6595,4600.0
2023-05-09 15:00:00,46.4,46.41,46.4,46.4,2200.0,43.6689,43.6783,43.6689,43.6689,2200.0
2023-05-09 15:05:00,46.41,46.43,46.41,46.42,9627.0,43.6783,43.6971,43.6783,43.6877,9627.0
2023-05-09 15:10:00,46.42,46.42,46.4,46.4,4801.0,43.6877,43.6877,43.6689,43.6689,4801.0
2023-05-09 15:15:00,46.4,46.4,46.39,46.39,4500.0,43.6689,43.6689,43.6595,43.6595,4500.0
2023-05-09 15:20:00,46.39,46.41,46.39,46.41,4912.0,43.6595,43.6783,43.6595,43.6783,4912.0
2023-05-09 15:25:00,46.42,46.44,46.41,46.44,8212.0,43.6877,43.7066,43.6783,43.7066,8212.0
2023-05-09 15:30:00,46.43,46.47,46.42,46.46,9456.0,43.6971,43.7348,43.6877,43.7254,9456.0
2023-05-09 15:35:00,46.46,46.48,46.46,46.48,7513.0,43.7254,43.7442,43.7254,43.7442,7513.0
2023-05-09 15:40:00,46.47,46.49,46.47,46.49,17721.0,43.7348,43.7536,43.7348,43.7536,17721.0
2023-05-09 15:45:00,46.49,46.52,46.48,46.48,17893.0,43.7536,43.7818,43.7442,43.7442,17893.0
2023-05-09 15:50:00,46.47,46.51,46.44,46.47,38780.0,43.7348,43.7724,43.7066,43.7348,38780.0
2023-05-09 15:55:00,46.47,46.5,46.44,46.49,94673.0,43.7348,43.763,43.7066,43.7536,94673.0
2023-05-10 09:30:00,46.76,46.92,46.68,46.92,21113.0,44.0077,44.1583,43.9324,44.1583,21113.0
2023-05-10 09:35:00,46.93,46.93,46.71,46.72,11439.0,44.1677,44.1677,43.9607,43.9701,11439.0
2023-05-10 09:40:00,46.72,46.76,46.64,46.64,16521.0,43.9701,44.0077,43.8948,43.8948,16521.0
2023-05-10 09:45:00,46.63,46.64,46.43,46.47,10751.0,43.8854,43.8948,43.6971,43.7348,10751.0
2023-05-10 09:50:00,46.48,46.55,46.48,46.54,5295.0,43.7442,43.8101,43.7442,43.8007,5295.0
2023-05-10 09:55:00,46.53,46.66,46.53,46.64,9832.0,43.7913,43.9136,43.7913,43.8948,9832.0
2023-05-10 10:00:00,46.66,46.8,46.66,46.77,11154.0,43.9136,44.0454,43.9136,44.0171,11154.0
2023-05-10 10:05:00,46.78,46.84,46.72,46.73,10417.0,44.0265,44.083,43.9701,43.9795,10417.0
2023-05-10 10:10:00,46.73,46.77,46.7,46.74,7106.0,43.9795,44.0171,43.9513,43.9889,7106.0
2023-05-10 10:15:00,46.74,46.8,46.67,46.68,23988.0,43.9889,44.0454,43.923,43.9324,23988.0
2023-05-10 10:20:00,46.68,46.79,46.68,46.77,8670.0,43.9324,44.036,43.9324,44.0171,8670.0
2023-05-10 10:25:00,46.78,46.84,46.74,46.75,12171.0,44.0265,44.083,43.9889,43.9983,12171.0
2023-05-10 10:30:00,46.76,46.82,46.74,46.82,7962.0,44.0077,44.0642,43.9889,44.0642,7962.0
2023-05-10 10:35:00,46.81,46.82,46.75,46.75,9044.0,44.0548,44.0642,43.9983,43.9983,9044.0
2023-05-10 10:40:00,46.77,46.78,46.63,46.64,21327.0,44.0171,44.0265,43.8854,43.8948,21327.0
2023-05-10 10:45:00,46.63,46.65,46.55,46.59,16856.0,43.8854,43.9042,43.8101,43.8477,16856.0
2023-05-10 10:50:00,46.58,46.62,46.54,46.58,12076.0,43.8383,43.876,43.8007,43.8383,12076.0
2023-05-10 10:55:00,46.58,46.66,46.54,46.66,13156.0,43.8383,43.9136,43.8007,43.9136,13156.0
2023-05-10 11:00:00,46.69,46.73,46.69,46.7,9941.0,43.9418,43.9795,43.9418,43.9513,9941.0
2023-05-10 11:05:00,46.7,46.73,46.69,46.73,8829.0,43.9513,43.9795,43.9418,43.9795,8829.0
2023-05-10 11:10:00,46.73,46.8,46.71,46.76,13046.0,43.9795,44.0454,43.9607,44.0077,13046.0
2023-05-10 11:15:00,46.74,46.79,46.74,46.79,12046.0,43.9889,44.036,43.9889,44.036,12046.0
2023-05-10 11:20:00,46.8,46.81,46.73,46.73,7934.0,44.0454,44.0548,43.9795,43.9795,7934.0
2023-05-10 11:25:00,46.73,46.77,46.73,46.75,8637.0,43.9795,44.0171,43.9795,43.9983,8637.0
2023-05-10 11:30:00,46.74,46.84,46.73,46.84,25217.0,43.9889,44.083,43.9795,44.083,25217.0
2023-05-10 11:35:00,46.84,46.88,46.78,46.78,6100.0,44.083,44.1207,44.0265,44.0265,6100.0
2023-05-10 11:40:00,46.78,46.82,46.78,46.78,2319.0,44.0265,44.0642,44.0265,44.0265,2319.0
2023-05-10 11:45:00,46.76,46.76,46.73,46.74,7494.0,44.0077,44.0077,43.9795,43.9889,7494.0
2023-05-10 11:50:00,46.75,46.77,46.74,46.74,4500.0,43.9983,44.0171,43.9889,43.9889,4500.0
2023-05-10 11:55:00,46.73,46.74,46.66,46.67,9417.0,43.9795,43.9889,43.9136,43.923,9417.0
2023-05-10 12:00:00,46.67,46.68,46.61,46.63,3447.0,43.923,43.9324,43.8665,43.8854,3447.0
2023-05-10 12:05:00,46.62,46.62,46.58,46.59,1500.0,43.876,43.876,43.8383,43.8477,1500.0
2023-05-10 12:10:00,46.59,46.59,46.54,46.54,3784.0,43.8477,43.8477,43.8007,43.8007,3784.0
2023-05-10 12:15:00,46.53,46.57,46.53,46.56,4412.0,43.7913,43.8289,43.7913,43.8195,4412.0
2023-05-10 12:20:00,46.56,46.56,46.53,46.56,800.0,43.8195,43.8195,43.7913,43.8195,800.0
2023-05-10 12:25:00,46.55,46.57,46.53,46.54,4265.0,43.8101,43.8289,43.7913,43.8007,4265.0
2023-05-10 12:30:00,46.55,46.55,46.49,46.49,3311.0,43.8101,43.8101,43.7536,43.7536,3311.0
2023-05-10 12:35:00,46.49,46.5,46.47,46.49,3399.0,43.7536,43.763,43.7348,43.7536,3399.0
2023-05-10 12:40:00,46.49,46.51,46.45,46.45,6601.0,43.7536,43.7724,43.716,43.716,6601.0
2023-05-10 12:45:00,46.44,46.48,46.44,46.48,4733.0,43.7066,43.7442,43.7066,43.7442,4733.0
2023-05-10 12:50:00,46.47,46.48,46.42,46.42,6296.0,43.7348,43.7442,43.6877,43.6877,6296.0
2023-05-10 12:55:00,46.42,46.42,46.35,46.37,8170.0,43.6877,43.6877,43.6219,43.6407,8170.0
2023-05-10 13:00:00,46.37,46.37,46.32,46.33,7310.0,43.6407,43.6407,43.5936,43.603,7310.0
2023-05-10 13:05:00,46.32,46.32,46.3,46.3,7765.0,43.5936,43.5936,43.5748,43.5748,7765.0
2023-05-10 13:10:00,46.29,46.32,46.26,46.28,7510.0,43.5654,43.5936,43.5372,43.556,7510.0
2023-05-10 13:15:00,46.26,46.26,46.23,46.24,3747.0,43.5372,43.5372,43.5089,43.5183,3747.0
2023-05-10 13:20:00,46.23,46.24,46.18,46.18,5400.0,43.5089,43.5183,43.4619,43.4619,5400.0
2023-05-10 13:25:00,46.17,46.19,46.15,46.18,7907.0,43.4524,43.4713,43.4336,43.4619,7907.0
2023-05-10 13:30:00,46.18,46.22,46.18,46.22,5912.0,43.4619,43.4995,43.4619,43.4995,5912.0
2023-05-10 13:35:00,46.23,46.24,46.2,46.21,6647.0,43.5089,43.5183,43.4807,43.4901,6647.0
2023-05-10 13:40:00,46.21,46.26,46.21,46.26,6861.0,43.4901,43.5372,43.4901,43.5372,6861.0
2023-05-10 13:45:00,46.26,46.36,46.26,46.35,20011.0,43.5372,43.6313,43.5372,43.6219,20011.0
2023-05-10 13:50:00,46.36,46.43,46.35,46.42,5200.0,43.6313,43.6971,43.6219,43.6877,5200.0
2023-05-10 13:55:00,46.43,46.45,46.43,46.45,5979.0,43.6971,43.716,43.6971,43.716,5979.0
2023-05-10 14:00:00,46.46,46.47,46.46,46.47,4500.0,43.7254,43.7348,43.7254,43.7348,4500.0
2023-05-10 14:05:00,46.48,46.5,46.47,46.47,6800.0,43.7442,43.763,43.7348,43.7348,6800.0
2023-05-10 14:10:00,46.48,46.5,46.46,46.48,10659.0,43.7442,43.763,43.7254,43.7442,10659.0
2023-05-10 14:15:00,46.48,46.48,46.46,46.46,2600.0,43.7442,43.7442,43.7254,43.7254,2600.0
2023-05-10 14:20:00,46.46,46.48,46.43,46.45,10426.0,43.7254,43.7442,43.6971,43.716,10426.0
2023-05-10 14:25:00,46.45,46.49,46.44,46.46,4260.0,43.716,43.7536,43.7066,43.7254,4260.0
2023-05-10 14:30:00,46.47,46.49,46.47,46.49,9015.0,43.7348,43.7536,43.7348,43.7536,9015.0
2023-05-10 14:35:00,46.49,46.51,46.48,46.48,3380.0,43.7536,43.7724,43.7442,43.7442,3380.0
2023-05-10 14:40:00,46.48,46.55,46.48,46.53,8262.0,43.7442,43.8101,43.7442,43.7913,8262.0
2023-05-10 14:45:00,46.54,46.57,46.53,46.57,12593.0,43.8007,43.8289,43.7913,43.8289,12593.0
2023-05-10 14:50:00,46.56,46.58,46.54,46.55,3137.0,43.8195,43.8383,43.8007,43.8101,3137.0
2023-05-10 14:55:00,46.54,46.59,46.54,46.59,3128.0,43.8007,43.8477,43.8007,43.8477,3128.0
2023-05-10 15:00:00,46.58,46.59,46.57,46.58,4625.0,43.8383,43.8477,43.8289,43.8383,4625.0
2023-05-10 15:05:00,46.59,46.62,46.57,46.62,5836.0,43.8477,43.876,43.8289,43.876,5836.0
2023-05-10 15:10:00,46.62,46.66,46.62,46.63,9526.0,43.876,43.9136,43.876,43.8854,9526.0
2023-05-10 15:15:00,46.63,46.69,46.63,46.68,10919.0,43.8854,43.9418,43.8854,43.9324,10919.0
2023-05-10 15:20:00,46.69,46.77,46.69,46.77,11724.0,43.9418,44.0171,43.9418,44.0171,11724.0
2023-05-10 15:25:00,46.77,46.8,46.76,46.77,11197.0,44.0171,44.0454,44.0077,44.0171,11197.0
2023-05-10 15:30:00,46.77,46.85,46.76,46.82,12467.0,44.0171,44.0924,44.0077,44.0642,12467.0
2023-05-10 15:35:00,46.83,46.84,46.82,46.83,7243.0,44.0736,44.083,44.0642,44.0736,7243.0
2023-05-10 15:40:00,46.84,46.84,46.82,46.82,10622.0,44.083,44.083,44.0642,44.0642,10622.0
2023-05-10 15:45:00,46.82,46.84,46.8,46.81,9843.0,44.0642,44.083,44.0454,44.0548,9843.0
2023-05-10 15:50:00,46.8,46.8,46.69,46.72,31654.0,44.0454,44.0454,43.9418,43.9701,31654.0
2023-05-10 15:55:00,46.72,46.72,46.68,46.71,21643.0,43.9701,43.9701,43.9324,43.9607,21643.0
2023-05-11 09:30:00,46.77,46.85,46.55,46.56,20748.0,44.0171,44.0924,43.8101,43.8195,20748.0
2023-05-11 09:35:00,46.55,46.59,46.52,46.53,8989.0,43.8101,43.8477,43.7818,43.7913,8989.0
2023-05-11 09:40:00,46.51,46.55,46.48,46.49,15995.0,43.7724,43.8101,43.7442,43.7536,15995.0
2023-05-11 09:45:00,46.49,46.54,46.45,46.46,17595.0,43.7536,43.8007,43.716,43.7254,17595.0
2023-05-11 09:50:00,46.44,46.45,46.36,46.42,13360.0,43.7066,43.716,43.6313,43.6877,13360.0
2023-05-11 09:55:00,46.42,46.47,46.41,46.43,8900.0,43.6877,43.7348,43.6783,43.6971,8900.0
2023-05-11 10:00:00,46.44,46.44,46.3,46.33,12690.0,43.7066,43.7066,43.5748,43.603,12690.0
2023-05-11 10:05:00,46.33,46.37,46.28,46.33,10520.0,43.603,43.6407,43.556,43.603,10520.0
2023-05-11 10:10:00,46.34,46.4,46.33,46.39,6168.0,43.6124,43.6689,43.603,43.6595,6168.0
2023-05-11 10:15:00,46.39,46.42,46.31,46.36,14600.0,43.6595,43.6877,43.5842,43.6313,14600.0
2023-05-11 10:20:00,46.36,46.41,46.31,46.41,8172.0,43.6313,43.6783,43.5842,43.6783,8172.0
2023-05-11 10:25:00,46.42,46.52,46.41,46.49,17537.0,43.6877,43.7818,43.6783,43.7536,17537.0
2023-05-11 10:30:00,46.49,46.52,46.4,46.45,17344.0,43.7536,43.7818,43.6689,43.716,17344.0
2023-05-11 10:35:00,46.45,46.46,46.4,46.45,10051.0,43.716,43.7254,43.6689,43.716,10051.0
2023-05-11 10:40:00,46.45,46.48,46.45,46.46,5415.0,43.716,43.7442,43.716,43.7254,5415.0
2023-05-11 10:45:00,46.46,46.54,46.46,46.47,3838.0,43.7254,43.8007,43.7254,43.7348,3838.0
2023-05-11 10:50:00,46.48,46.5,46.46,46.5,9840.0,43.7442,43.763,43.7254,43.763,9840.0
2023-05-11 10:55:00,46.52,46.59,46.52,46.59,4129.0,43.7818,43.8477,43.7818,43.8477,4129.0
2023-05-11 11:00:00,46.59,46.63,46.59,46.63,6362.0,43.8477,43.8854,43.8477,43.8854,6362.0
2023-05-11 11:05:00,46.63,46.63,46.54,46.54,7629.0,43.8854,43.8854,43.8007,43.8007,7629.0
2023-05-11 11:10:00,46.54,46.58,46.54,46.58,6740.0,43.8007,43.8383,43.8007,43.8383,6740.0
2023-05-11 11:15:00,46.59,46.59,46.51,46.52,7268.0,43.8477,43.8477,43.7724,43.7818,7268.0
2023-05-11 11:20:00,46.52,46.53,46.5,46.51,3774.0,43.7818,43.7913,43.763,43.7724,3774.0
2023-05-11 11:25:00,46.5,46.56,46.5,46.56,4633.0,43.763,43.8195,43.763,43.8195,4633.0
2023-05-11 11:30:00,46.56,46.61,46.56,46.56,8800.0,43.8195,43.8665,43.8195,43.8195,8800.0
2023-05-11 11:35:00,46.56,46.57,46.51,46.51,4092.0,43.8195,43.8289,43.7724,43.7724,4092.0
2023-05-11 11:40:00,46.51,46.58,46.51,46.56,7266.0,43.7724,43.8383,43.7724,43.8195,7266.0
2023-05-11 11:45:00,46.57,46.58,46.53,46.53,5450.0,43.8289,43.8383,43.7913,43.7913,5450.0
2023-05-11 11:50:00,46.53,46.59,46.53,46.59,4736.0,43.7913,43.8477,43.7913,43.8477,4736.0
2023-05-11 11:55:00,46.59,46.59,46.56,46.56,4625.0,43.8477,43.8477,43.8195,43.8195,4625.0
2023-05-11 12:00:00,46.56,46.56,46.48,46.5,5382.0,43.8195,43.8195,43.7442,43.763,5382.0
2023-05-11 12:05:00,46.5,46.54,46.5,46.52,3700.0,43.763,43.8007,43.763,43.7818,3700.0
2023-05-11 12:10:00,46.51,46.51,46.48,46.48,4945.0,43.7724,43.7724,43.7442,43.7442,4945.0
2023-05-11 12:15:00,46.47,46.47,46.42,46.46,7875.0,43.7348,43.7348,43.6877,43.7254,7875.0
2023-05-11 12:20:00,46.46,46.53,46.46,46.53,4283.0,43.7254,43.7913,43.7254,43.7913,4283.0
2023-05-11 12:25:00,46.52,46.52,46.46,46.47,5051.0,43.7818,43.7818,43.7254,43.7348,5051.0
2023-05-11 12:30:00,46.48,46.49,46.48,46.48,2276.0,43.7442,43.7536,43.7442,43.7442,2276.0
2023-05-11 12:35:00,46.47,46.49,46.47,46.48,3400.0,43.7348,43.7536,43.7348,43.7442,3400.0
2023-05-11 12:40:00,46.47,46.49,46.47,46.48,4000.0,43.7348,43.7536,43.7348,43.7442,4000.0
2023-05-11 12:45:00,46.49,46.52,46.49,46.52,2000.0,43.7536,43.7818,43.7536,43.7818,2000.0
2023-05-11 12:50:00,46.52,46.55,46.51,46.51,4860.0,43.7818,43.8101,43.7724,43.7724,4860.0
2023-05-11 12:55:00,46.52,46.52,46.49,46.51,4000.0,43.7818,43.7818,43.7536,43.7724,4000.0
2023-05-11 13:00:00,46.5,46.5,46.46,46.47,2996.0,43.763,43.763,43.7254,43.7348,2996.0
2023-05-11 13:05:00,46.46,46.47,46.43,46.43,11157.0,43.7254,43.7348,43.6971,43.6971,11157.0
2023-05-11 13:10:00,46.43,46.45,46.43,46.45,7563.0,43.6971,43.716,43.6971,43.716,7563.0
2023-05-11 13:15:00,46.45,46.47,46.44,46.45,9134.0,43.716,43.7348,43.7066,43.716,9134.0
2023-05-11 13:20:00,46.45,46.46,46.41,46.41,9078.0,43.716,43.7254,43.6783,43.6783,9078.0
2023-05-11 13:25:00,46.42,46.42,46.38,46.39,9604.0,43.6877,43.6877,43.6501,43.6595,9604.0
2023-05-11 13:30:00,46.38,46.38,46.36,46.37,9040.0,43.6501,43.6501,43.6313,43.6407,9040.0
2023-05-11 13:35:00,46.37,46.4,46.35,46.38,7631.0,43.6407,43.6689,43.6219,43.6501,7631.0
2023-05-11 13:40:00,46.38,46.38,46.3,46.31,12884.0,43.6501,43.6501,43.5748,43.5842,12884.0
2023-05-11 13:45:00,46.31,46.33,46.22,46.22,7286.0,43.5842,43.603,43.4995,43.4995,7286.0
2023-05-11 13:50:00,46.22,46.26,46.2,46.26,6489.0,43.4995,43.5372,43.4807,43.5372,6489.0
2023-05-11 13:55:00,46.26,46.31,46.26,46.31,6570.0,43.5372,43.5842,43.5372,43.5842,6570.0
2023-05-11 14:00:00,46.31,46.31,46.28,46.3,6866.0,43.5842,43.5842,43.556,43.5748,6866.0
2023-05-11 14:05:00,46.29,46.34,46.29,46.34,6066.0,43.5654,43.6124,43.5654,43.6124,6066.0
2023-05-11 14:10:00,46.34,46.35,46.34,46.35,5702.0,43.6124,43.6219,43.6124,43.6219,5702.0
2023-05-11 14:15:00,46.35,46.37,46.34,46.35,7597.0,43.6219,43.6407,43.6124,43.6219,7597.0
2023-05-11 14:20:00,46.34,46.39,46.34,46.39,2727.0,43.6124,43.6595,43.6124,43.6595,2727.0
2023-05-11 14:25:00,46.39,46.42,46.39,46.4,3805.0,43.6595,43.6877,43.6595,43.6689,3805.0
2023-05-11 14:30:00,46.41,46.41,46.38,46.38,3440.0,43.6783,43.6783,43.6501,43.6501,3440.0
2023-05-11 14:35:00,46.39,46.4,46.38,46.4,2700.0,43.6595,43.6689,43.6501,43.6689,2700.0
2023-05-11 14:40:00,46.4,46.48,46.4,46.47,6636.0,43.6689,43.7442,43.6689,43.7348,6636.0
2023-05-11 14:45:00,46.47,46.47,46.43,46.45,4533.0,43.7348,43.7348,43.6971,43.716,4533.0
2023-05-11 14:50:00,46.45,46.46,46.41,46.44,3945.0,43.716,43.7254,43.6783,43.7066,3945.0
2023-05-11 14:55:00,46.42,46.44,46.41,46.43,5162.0,43.6877,43.7066,43.6783,43.6971,5162.0
2023-05-11 15:00:00,46.43,46.43,46.41,46.41,1600.0,43.6971,43.6971,43.6783,43.6783,1600.0
2023-05-11 15:05:00,46.41,46.45,46.4,46.45,3345.0,43.6783,43.716,43.6689,43.716,3345.0
2023-05-11 15:10:00,46.45,46.45,46.44,46.45,2814.0,43.716,43.716,43.7066,43.716,2814.0
2023-05-11 15:15:00,46.44,46.44,46.38,46.39,10900.0,43.7066,43.7066,43.6501,43.6595,10900.0
2023-05-11 15:20:00,46.38,46.38,46.36,46.37,8145.0,43.6501,43.6501,43.6313,43.6407,8145.0
2023-05-11 15:25:00,46.38,46.38,46.37,46.37,5621.0,43.6501,43.6501,43.6407,43.6407,5621.0
2023-05-11 15:30:00,46.36,46.39,46.36,46.37,6019.0,43.6313,43.6595,43.6313,43.6407,6019.0
2023-05-11 15:35:00,46.36,46.37,46.35,46.37,16949.0,43.6313,43.6407,43.6219,43.6407,16949.0
2023-05-11 15:40:00,46.37,46.37,46.34,46.35,10899.0,43.6407,43.6407,43.6124,43.6219,10899.0
2023-05-11 15:45:00,46.36,46.39,46.36,46.38,12620.0,43.6313,43.6595,43.6313,43.6501,12620.0
2023-05-11 15:50:00,46.37,46.38,46.34,46.35,35536.0,43.6407,43.6501,43.6124,43.6219,35536.0
2023-05-11 15:55:00,46.35,46.38,46.31,46.35,48629.0,43.6219,43.6501,43.5842,43.6219,48629.0
2023-05-12 09:30:00,46.28,46.45,46.28,46.43,18231.0,43.556,43.716,43.556,43.6971,18231.0
2023-05-12 09:35:00,46.42,46.45,46.38,46.4,11547.0,43.6877,43.716,43.6501,43.6689,11547.0
2023-05-12 09:40:00,46.4,46.45,46.36,46.43,15649.0,43.6689,43.716,43.6313,43.6971,15649.0
2023-05-12 09:45:00,46.42,46.53,46.42,46.49,10843.0,43.6877,43.7913,43.6877,43.7536,10843.0
2023-05-12 09:50:00,46.48,46.56,46.45,46.47,5534.0,43.7442,43.8195,43.716,43.7348,5534.0
2023-05-12 09:55:00,46.49,46.5,46.48,46.5,19645.0,43.7536,43.763,43.7442,43.763,19645.0
2023-05-12 10:00:00,46.46,46.5,46.44,46.5,22137.0,43.7254,43.763,43.7066,43.763,22137.0
2023-05-12 10:05:00,46.53,46.56,46.48,46.56,5548.0,43.7913,43.8195,43.7442,43.8195,5548.0
2023-05-12 10:10:00,46.57,46.64,46.55,46.6,17258.0,43.8289,43.8948,43.8101,43.8571,17258.0
2023-05-12 10:15:00,46.56,46.67,46.56,46.67,3794.0,43.8195,43.923,43.8195,43.923,3794.0
2023-05-12 10:20:00,46.66,46.78,46.66,46.77,14599.0,43.9136,44.0265,43.9136,44.0171,14599.0
2023-05-12 10:25:00,46.77,46.77,46.73,46.76,12514.0,44.0171,44.0171,43.9795,44.0077,12514.0
2023-05-12 10:30:00,46.75,46.8,46.73,46.78,23517.0,43.9983,44.0454,43.9795,44.0265,23517.0
2023-05-12 10:35:00,46.79,46.79,46.64,46.68,9331.0,44.036,44.036,43.8948,43.9324,9331.0
2023-05-12 10:40:00,46.69,46.77,46.68,46.76,5792.0,43.9418,44.0171,43.9324,44.0077,5792.0
2023-05-12 10:45:00,46.75,46.75,46.69,46.72,9415.0,43.9983,43.9983,43.9418,43.9701,9415.0
2023-05-12 10:50:00,46.72,46.73,46.7,46.73,8627.0,43.9701,43.9795,43.9513,43.9795,8627.0
2023-05-12 10:55:00,46.73,46.77,46.73,46.77,5936.0,43.9795,44.0171,43.9795,44.0171,5936.0
2023-05-12 11:00:00,46.76,46.78,46.74,46.76,7720.0,44.0077,44.0265,43.9889,44.0077,7720.0
2023-05-12 11:05:00,46.75,46.77,46.71,46.71,3020.0,43.9983,44.0171,43.9607,43.9607,3020.0
2023-05-12 11:10:00,46.7,46.71,46.67,46.69,3682.0,43.9513,43.9607,43.923,43.9418,3682.0
2023-05-12 11:15:00,46.69,46.69,46.63,46.66,6200.0,43.9418,43.9418,43.8854,43.9136,6200.0
2023-05-12 11:20:00,46.65,46.66,46.6,46.6,2878.0,43.9042,43.9136,43.8571,43.8571,2878.0
2023-05-12 11:25:00,46.6,46.6,46.56,46.57,3934.0,43.8571,43.8571,43.8195,43.8289,3934.0
2023-05-12 11:30:00,46.57,46.65,46.57,46.65,5872.0,43.8289,43.9042,43.8289,43.9042,5872.0
2023-05-12 11:35:00,46.66,46.7,46.64,46.65,8068.0,43.9136,43.9513,43.8948,43.9042,8068.0
2023-05-12 11:40:00,46.65,46.65,46.6,46.6,8795.0,43.9042,43.9042,43.8571,43.8571,8795.0
2023-05-12 11:45:00,46.59,46.62,46.59,46.61,5669.0,43.8477,43.876,43.8477,43.8665,5669.0
2023-05-12 11:50:00,46.61,46.62,46.58,46.61,7111.0,43.8665,43.876,43.8383,43.8665,7111.0
2023-05-12 11:55:00,46.6,46.65,46.6,46.65,6942.0,43.8571,43.9042,43.8571,43.9042,6942.0
2023-05-12 12:00:00,46.65,46.67,46.55,46.55,6469.0,43.9042,43.923,43.8101,43.8101,6469.0
2023-05-12 12:05:00,46.56,46.58,46.56,46.58,4410.0,43.8195,43.8383,43.8195,43.8383,4410.0
2023-05-12 12:10:00,46.57,46.58,46.56,46.58,5992.0,43.8289,43.8383,43.8195,43.8383,5992.0
2023-05-12 12:15:00,46.58,46.62,46.58,46.62,7732.0,43.8383,43.876,43.8383,43.876,7732.0
2023-05-12 12:20:00,46.62,46.63,46.56,46.59,4901.0,43.876,43.8854,43.8195,43.8477,4901.0
2023-05-12 12:25:00,46.59,46.66,46.59,46.65,6350.0,43.8477,43.9136,43.8477,43.9042,6350.0
2023-05-12 12:30:00,46.64,46.66,46.62,46.65,7681.0,43.8948,43.9136,43.876,43.9042,7681.0
2023-05-12 12:35:00,46.66,46.66,46.6,46.63,8289.0,43.9136,43.9136,43.8571,43.8854,8289.0
2023-05-12 12:40:00,46.63,46.64,46.6,46.61,6478.0,43.8854,43.8948,43.8571,43.8665,6478.0
2023-05-12 12:45:00,46.6,46.61,46.58,46.61,3599.0,43.8571,43.8665,43.8383,43.8665,3599.0
2023-05-12 12:50:00,46.62,46.62,46.58,46.58,4035.0,43.876,43.876,43.8383,43.8383,4035.0
2023-05-12 12:55:00,46.57,46.61,46.57,46.61,8521.0,43.8289,43.8665,43.8289,43.8665,8521.0
2023-05-12 13:00:00,46.6,46.6,46.56,46.6,4111.0,43.8571,43.8571,43.8195,43.8571,4111.0
2023-05-12 13:05:00,46.6,46.64,46.6,46.61,7052.0,43.8571,43.8948,43.8571,43.8665,7052.0
2023-05-12 13:10:00,46.6,46.62,46.59,46.61,3991.0,43.8571,43.876,43.8477,43.8665,3991.0
2023-05-12 13:15:00,46.62,46.63,46.59,46.6,3756.0,43.876,43.8854,43.8477,43.8571,3756.0
2023-05-12 13:20:00,46.6,46.66,46.6,46.66,5301.0,43.8571,43.9136,43.8571,43.9136,5301.0
2023-05-12 13:25:00,46.67,46.69,46.65,46.65,6744.0,43.923,43.9418,43.9042,43.9042,6744.0
2023-05-12 13:30:00,46.65,46.69,46.65,46.66,9308.0,43.9042,43.9418,43.9042,43.9136,9308.0
2023-05-12 13:35:00,46.65,46.65,46.6,46.63,7358.0,43.9042,43.9042,43.8571,43.8854,7358.0
2023-05-12 13:40:00,46.63,46.69,46.63,46.68,7891.0,43.8854,43.9418,43.8854,43.9324,7891.0
2023-05-12 13:45:00,46.67,46.67,46.63,46.63,3521.0,43.923,43.923,43.8854,43.8854,3521.0
2023-05-12 13:50:00,46.63,46.65,46.62,46.62,4750.0,43.8854,43.9042,43.876,43.876,4750.0
2023-05-12 13:55:00,46.61,46.62,46.6,46.6,6273.0,43.8665,43.876,43.8571,43.8571,6273.0
2023-05-12 14:00:00,46.6,46.6,46.55,46.59,9883.0,43.8571,43.8571,43.8101,43.8477,9883.0
2023-05-12 14:05:00,46.59,46.59,46.56,46.58,3712.0,43.8477,43.8477,43.8195,43.8383,3712.0
2023-05-12 14:10:00,46.58,46.59,46.51,46.51,4991.0,43.8383,43.8477,43.7724,43.7724,4991.0
2023-05-12 14:15:00,46.52,46.52,46.5,46.52,7295.0,43.7818,43.7818,43.763,43.7818,7295.0
2023-05-12 14:20:00,46.52,46.56,46.52,46.56,3673.0,43.7818,43.8195,43.7818,43.8195,3673.0
2023-05-12 14:25:00,46.56,46.6,46.54,46.54,11285.0,43.8195,43.8571,43.8007,43.8007,11285.0
2023-05-12 14:30:00,46.55,46.55,46.52,46.54,7222.0,43.8101,43.8101,43.7818,43.8007,7222.0
2023-05-12 14:35:00,46.55,46.55,46.51,46.53,6936.0,43.8101,43.8101,43.7724,43.7913,6936.0
2023-05-12 14:40:00,46.53,46.59,46.52,46.59,2819.0,43.7913,43.8477,43.7818,43.8477,2819.0
2023-05-12 14:45:00,46.59,46.6,46.56,46.56,11692.0,43.8477,43.8571,43.8195,43.8195,11692.0
2023-05-12 14:50:00,46.57,46.6,46.57,46.6,5786.0,43.8289,43.8571,43.8289,43.8571,5786.0
2023-05-12 14:55:00,46.6,46.61,46.58,46.58,8234.0,43.8571,43.8665,43.8383,43.8383,8234.0
2023-05-12 15:00:00,46.59,46.62,46.56,46.62,6562.0,43.8477,43.876,43.8195,43.876,6562.0
2023-05-12 15:05:00,46.62,46.66,46.62,46.66,11534.0,43.876,43.9136,43.876,43.9136,11534.0
2023-05-12 15:10:00,46.65,46.65,46.59,46.59,8936.0,43.9042,43.9042,43.8477,43.8477,8936.0
2023-05-12 15:15:00,46.59,46.64,46.59,46.64,13696.0,43.8477,43.8948,43.8477,43.8948,13696.0
2023-05-12 15:20:00,46.65,46.68,46.64,46.68,9777.0,43.9042,43.9324,43.8948,43.9324,9777.0
2023-05-12 15:25:00,46.67,46.71,46.67,46.7,20878.0,43.923,43.9607,43.923,43.9513,20878.0
2023-05-12 15:30:00,46.71,46.72,46.68,46.7,19018.0,43.9607,43.9701,43.9324,43.9513,19018.0
2023-05-12 15:35:00,46.71,46.75,46.69,46.7,16507.0,43.9607,43.9983,43.9418,43.9513,16507.0
2023-05-12 15:40:00,46.7,46.7,46.69,46.7,13109.0,43.9513,43.9513,43.9418,43.9513,13109.0
2023-05-12 15:45:00,46.7,46.73,46.7,46.7,15668.0,43.9513,43.9795,43.9513,43.9513,15668.0
2023-05-12 15:50:00,46.7,46.74,46.67,46.72,55802.0,43.9513,43.9889,43.923,43.9701,55802.0
2023-05-12 15:55:00,46.72,46.74,46.69,46.73,44534.0,43.9701,43.9889,43.9418,43.9795,44534.0
2023-05-15 09:30:00,46.78,46.83,46.66,46.66,14582.0,44.0265,44.0736,43.9136,43.9136,14582.0
2023-05-15 09:35:00,46.65,46.7,46.59,46.66,11246.0,43.9042,43.9513,43.8477,43.9136,11246.0
2023-05-15 09:40:00,46.66,46.68,46.61,46.64,9255.0,43.9136,43.9324,43.8665,43.8948,9255.0
2023-05-15 09:45:00,46.65,46.67,46.58,46.59,8017.0,43.9042,43.923,43.8383,43.8477,8017.0
2023-05-15 09:50:00,46.6,46.61,46.56,46.6,7710.0,43.8571,43.8665,43.8195,43.8571,7710.0
2023-05-15 09:55:00,46.62,46.65,46.58,46.58,10187.0,43.876,43.9042,43.8383,43.8383,10187.0
2023-05-15 10:00:00,46.58,46.63,46.58,46.63,8615.0,43.8383,43.8854,43.8383,43.8854,8615.0
2023-05-15 10:05:00,46.64,46.65,46.57,46.58,7971.0,43.8948,43.9042,43.8289,43.8383,7971.0
2023-05-15 10:10:00,46.59,46.63,46.59,46.62,5512.0,43.8477,43.8854,43.8477,43.876,5512.0
2023-05-15 10:15:00,46.62,46.62,46.61,46.62,4142.0,43.876,43.876,43.8665,43.876,4142.0
2023-05-15 10:20:00,46.62,46.66,46.62,46.65,7543.0,43.876,43.9136,43.876,43.9042,7543.0
2023-05-15 10:25:00,46.65,46.7,46.65,46.7,9050.0,43.9042,43.9513,43.9042,43.9513,9050.0
2023-05-15 10:30:00,46.71,46.76,46.71,46.75,7896.0,43.9607,44.0077,43.9607,43.9983,7896.0
2023-05-15 10:35:00,46.76,46.79,46.75,46.79,7227.0,44.0077,44.036,43.9983,44.036,7227.0
2023-05-15 10:40:00,46.79,46.87,46.78,46.86,13200.0,44.036,44.1112,44.0265,44.1018,13200.0
2023-05-15 10:45:00,46.87,46.87,46.85,46.85,8100.0,44.1112,44.1112,44.0924,44.0924,8100.0
2023-05-15 10:50:00,46.86,46.91,46.84,46.9,11051.0,44.1018,44.1489,44.083,44.1395,11051.0
2023-05-15 10:55:00,46.91,46.92,46.88,46.89,11901.0,44.1489,44.1583,44.1207,44.1301,11901.0
2023-05-15 11:00:00,46.88,46.88,46.85,46.85,6176.0,44.1207,44.1207,44.0924,44.0924,6176.0
2023-05-15 11:05:00,46.86,46.89,46.85,46.88,3300.0,44.1018,44.1301,44.0924,44.1207,3300.0
2023-05-15 11:10:00,46.89,46.93,46.89,46.93,4776.0,44.1301,44.1677,44.1301,44.1677,4776.0
2023-05-15 11:15:00,46.94,46.96,46.94,46.96,6243.0,44.1771,44.1959,44.1771,44.1959,6243.0
2023-05-15 11:20:00,46.96,47.01,46.96,47.0,20438.0,44.1959,44.243,44.1959,44.2336,20438.0
2023-05-15 11:25:00,47.0,47.03,47.0,47.02,12895.0,44.2336,44.2618,44.2336,44.2524,12895.0
2023-05-15 11:30:00,47.03,47.05,46.98,47.03,20619.0,44.2618,44.2807,44.2148,44.2618,20619.0
2023-05-15 11:35:00,47.03,47.06,47.03,47.05,9144.0,44.2618,44.2901,44.2618,44.2807,9144.0
2023-05-15 11:40:00,47.04,47.04,46.98,47.02,7353.0,44.2712,44.2712,44.2148,44.2524,7353.0
2023-05-15 11:45:00,47.01,47.03,47.0,47.03,7519.0,44.243,44.2618,44.2336,44.2618,7519.0
2023-05-15 11:50:00,47.03,47.05,46.94,46.95,11731.0,44.2618,44.2807,44.1771,44.1865,11731.0
2023-05-15 11:55:00,46.96,46.99,46.96,46.99,4764.0,44.1959,44.2242,44.1959,44.2242,4764.0
2023-05-15 12:00:00,46.99,47.03,46.98,47.02,9896.0,44.2242,44.2618,44.2148,44.2524,9896.0
2023-05-15 12:05:00,47.02,47.06,47.02,47.06,8594.0,44.2524,44.2901,44.2524,44.2901,8594.0
2023-05-15 12:10:00,47.05,47.05,47.03,47.04,4921.0,44.2807,44.2807,44.2618,44.2712,4921.0
2023-05-15 12:15:00,47.04,47.06,47.02,47.05,9259.0,44.2712,44.2901,44.2524,44.2807,9259.0
2023-05-15 12:20:00,47.05,47.05,47.01,47.01,2998.0,44.2807,44.2807,44.243,44.243,2998.0
2023-05-15 12:25:00,47.01,47.01,46.97,46.98,2968.0,44.243,44.243,44.2054,44.2148,2968.0
2023-05-15 12:30:00,46.99,47.03,46.99,47.03,3745.0,44.2242,44.2618,44.2242,44.2618,3745.0
2023-05-15 12:35:00,47.03,47.05,47.03,47.05,2383.0,44.2618,44.2807,44.2618,44.2807,2383.0
2023-05-15 12:40:00,47.05,47.08,47.05,47.08,3416.0,44.2807,44.3089,44.2807,44.3089,3416.0
2023-05-15 12:45:00,47.08,47.11,47.08,47.09,4397.0,44.3089,44.3371,44.3089,44.3183,4397.0
2023-05-15 12:50:00,47.09,47.1,47.06,47.06,3317.0,44.3183,44.3277,44.2901,44.2901,3317.0
2023-05-15 12:55:00,47.06,47.15,47.06,47.15,6800.0,44.2901,44.3748,44.2901,44.3748,6800.0
2023-05-15 13:00:00,47.15,47.17,47.14,47.15,9198.0,44.3748,44.3936,44.3654,44.3748,9198.0
2023-05-15 13:05:00,47.16,47.21,47.16,47.21,5379.0,44.3842,44.4312,44.3842,44.4312,5379.0
2023-05-15 13:10:00,47.24,47.26,47.21,47.22,4028.0,44.4595,44.4783,44.4312,44.4406,4028.0
2023-05-15 13:15:00,47.22,47.23,47.19,47.19,3996.0,44.4406,44.4501,44.4124,44.4124,3996.0
2023-05-15 13:20:00,47.19,47.19,47.11,47.11,3095.0,44.4124,44.4124,44.3371,44.3371,3095.0
2023-05-15 13:25:00,47.12,47.12,47.07,47.07,7406.0,44.3465,44.3465,44.2995,44.2995,7406.0
2023-05-15 13:30:00,47.07,47.08,47.05,47.06,5388.0,44.2995,44.3089,44.2807,44.2901,5388.0
2023-05-15 13:35:00,47.06,47.06,47.03,47.03,3600.0,44.2901,44.2901,44.2618,44.2618,3600.0
2023-05-15 13:40:00,47.03,47.05,46.99,47.02,6319.0,44.2618,44.2807,44.2242,44.2524,6319.0
2023-05-15 13:45:00,47.01,47.01,46.98,47.01,4642.0,44.243,44.243,44.2148,44.243,4642.0
2023-05-15 13:50:00,47.01,47.06,47.0,47.06,4669.0,44.243,44.2901,44.2336,44.2901,4669.0
2023-05-15 13:55:00,47.06,47.07,47.05,47.07,3153.0,44.2901,44.2995,44.2807,44.2995,3153.0
2023-05-15 14:00:00,47.06,47.09,47.06,47.09,5235.0,44.2901,44.3183,44.2901,44.3183,5235.0
2023-05-15 14:05:00,47.08,47.09,47.08,47.09,800.0,44.3089,44.3183,44.3089,44.3183,800.0
2023-05-15 14:10:00,47.09,47.1,47.09,47.09,3300.0,44.3183,44.3277,44.3183,44.3183,3300.0
2023-05-15 14:15:00,47.09,47.09,47.03,47.04,5659.0,44.3183,44.3183,44.2618,44.2712,5659.0
2023-05-15 14:20:00,47.04,47.04,47.01,47.02,4339.0,44.2712,44.2712,44.243,44.2524,4339.0
2023-05-15 14:25:00,47.02,47.03,47.01,47.02,4514.0,44.2524,44.2618,44.243,44.2524,4514.0
2023-05-15 14:30:00,47.02,47.08,47.02,47.08,6298.0,44.2524,44.3089,44.2524,44.3089,6298.0
2023-05-15 14:35:00,47.09,47.1,47.08,47.09,11927.0,44.3183,44.3277,44.3089,44.3183,11927.0
2023-05-15 14:40:00,47.09,47.13,47.09,47.13,8182.0,44.3183,44.3559,44.3183,44.3559,8182.0
2023-05-15 14:45:00,47.13,47.15,47.12,47.12,5809.0,44.3559,44.3748,44.3465,44.3465,5809.0
2023-05-15 14:50:00,47.13,47.13,47.09,47.09,4610.0,44.3559,44.3559,44.3183,44.3183,4610.0
2023-05-15 14:55:00,47.1,47.1,47.05,47.07,4249.0,44.3277,44.3277,44.2807,44.2995,4249.0
2023-05-15 15:00:00,47.09,47.13,47.09,47.12,4745.0,44.3183,44.3559,44.3183,44.3465,4745.0
2023-05-15 15:05:00,47.12,47.15,47.12,47.13,5651.0,44.3465,44.3748,44.3465,44.3559,5651.0
2023-05-15 15:10:00,47.13,47.13,47.11,47.12,3100.0,44.3559,44.3559,44.3371,44.3465,3100.0
2023-05-15 15:15:00,47.12,47.13,47.11,47.13,5216.0,44.3465,44.3559,44.3371,44.3559,5216.0
2023-05-15 15:20:00,47.13,47.16,47.11,47.15,8442.0,44.3559,44.3842,44.3371,44.3748,8442.0
2023-05-15 15:25:00,47.15,47.16,47.13,47.13,8184.0,44.3748,44.3842,44.3559,44.3559,8184.0
2023-05-15 15:30:00,47.13,47.16,47.13,47.13,5045.0,44.3559,44.3842,44.3559,44.3559,5045.0
2023-05-15 15:35:00,47.13,47.16,47.11,47.16,8651.0,44.3559,44.3842,44.3371,44.3842,8651.0
2023-05-15 15:40:00,47.16,47.16,47.09,47.09,8294.0,44.3842,44.3842,44.3183,44.3183,8294.0
2023-05-15 15:45:00,47.09,47.13,47.09,47.12,14580.0,44.3183,44.3559,44.3183,44.3465,14580.0
2023-05-15 15:50:00,47.11,47.11,47.05,47.05,34828.0,44.3371,44.3371,44.2807,44.2807,34828.0
2023-05-15 15:55:00,47.06,47.12,47.03,47.12,58444.0,44.2901,44.3465,44.2618,44.3465,58444.0
2023-05-16 09:30:00,47.22,47.22,46.95,47.1,16260.0,44.4406,44.4406,44.1865,44.3277,16260.0
2023-05-16 09:35:00,47.11,47.22,47.11,47.15,13229.0,44.3371,44.4406,44.3371,44.3748,13229.0
2023-05-16 09:40:00,47.16,47.31,47.16,47.3,18928.0,44.3842,44.5253,44.3842,44.5159,18928.0
2023-05-16 09:45:00,47.31,47.33,46.99,47.0,14271.0,44.5253,44.5442,44.2242,44.2336,14271.0
2023-05-16 09:50:00,47.01,47.07,46.93,46.95,29005.0,44.243,44.2995,44.1677,44.1865,29005.0
2023-05-16 09:55:00,47.0,47.0,46.91,46.94,13060.0,44.2336,44.2336,44.1489,44.1771,13060.0
2023-05-16 10:00:00,46.94,46.98,46.91,46.95,16130.0,44.1771,44.2148,44.1489,44.1865,16130.0
2023-05-16 10:05:00,46.96,46.99,46.9,46.96,17568.0,44.1959,44.2242,44.1395,44.1959,17568.0
2023-05-16 10:10:00,46.96,46.96,46.8,46.82,26164.0,44.1959,44.1959,44.0454,44.0642,26164.0
2023-05-16 10:15:00,46.8,46.93,46.8,46.93,7505.0,44.0454,44.1677,44.0454,44.1677,7505.0
2023-05-16 10:20:00,46.93,46.94,46.82,46.82,9744.0,44.1677,44.1771,44.0642,44.0642,9744.0
2023-05-16 10:25:00,46.84,46.95,46.81,46.95,18603.0,44.083,44.1865,44.0548,44.1865,18603.0
2023-05-16 10:30:00,46.96,46.99,46.94,46.98,13747.0,44.1959,44.2242,44.1771,44.2148,13747.0
2023-05-16 10:35:00,46.96,46.96,46.87,46.88,9493.0,44.1959,44.1959,44.1112,44.1207,9493.0
2023-05-16 10:40:00,46.88,46.95,46.88,46.95,6634.0,44.1207,44.1865,44.1207,44.1865,6634.0
2023-05-16 10:45:00,46.94,46.94,46.87,46.87,7799.0,44.1771,44.1771,44.1112,44.1112,7799.0
2023-05-16 10:50:00,46.88,46.98,46.88,46.95,34277.0,44.1207,44.2148,44.1207,44.1865,34277.0
2023-05-16 10:55:00,46.95,47.0,46.94,46.95,6715.0,44.1865,44.2336,44.1771,44.1865,6715.0
2023-05-16 11:00:00,46.97,46.98,46.89,46.95,8949.0,44.2054,44.2148,44.1301,44.1865,8949.0
2023-05-16 11:05:00,46.97,46.98,46.94,46.98,11600.0,44.2054,44.2148,44.1771,44.2148,11600.0
2023-05-16 11:10:00,46.97,47.03,46.97,47.01,6120.0,44.2054,44.2618,44.2054,44.243,6120.0
2023-05-16 11:15:00,47.02,47.03,46.99,47.03,13388.0,44.2524,44.2618,44.2242,44.2618,13388.0
2023-05-16 11:20:00,47.04,47.06,47.01,47.06,12653.0,44.2712,44.2901,44.243,44.2901,12653.0
2023-05-16 11:25:00,47.06,47.14,47.02,47.14,7564.0,44.2901,44.3654,44.2524,44.3654,7564.0
2023-05-16 11:30:00,47.15,47.16,47.09,47.09,7400.0,44.3748,44.3842,44.3183,44.3183,7400.0
2023-05-16 11:35:00,47.09,47.09,47.0,47.02,7134.0,44.3183,44.3183,44.2336,44.2524,7134.0
2023-05-16 11:40:00,47.02,47.05,47.02,47.05,5050.0,44.2524,44.2807,44.2524,44.2807,5050.0
2023-05-16 11:45:00,47.06,47.09,47.04,47.09,7971.0,44.2901,44.3183,44.2712,44.3183,7971.0
2023-05-16 11:50:00,47.1,47.14,47.1,47.12,9947.0,44.3277,44.3654,44.3277,44.3465,9947.0
2023-05-16 11:55:00,47.13,47.17,47.12,47.14,8607.0,44.3559,44.3936,44.3465,44.3654,8607.0
2023-05-16 12:00:00,47.15,47.18,47.15,47.15,7631.0,44.3748,44.403,44.3748,44.3748,7631.0
2023-05-16 12:05:00,47.15,47.21,47.14,47.21,5277.0,44.3748,44.4312,44.3654,44.4312,5277.0
2023-05-16 12:10:00,47.22,47.23,47.21,47.21,5655.0,44.4406,44.4501,44.4312,44.4312,5655.0
2023-05-16 12:15:00,47.22,47.26,47.22,47.26,9902.0,44.4406,44.4783,44.4406,44.4783,9902.0
2023-05-16 12:20:00,47.26,47.27,47.18,47.21,13740.0,44.4783,44.4877,44.403,44.4312,13740.0
2023-05-16 12:25:00,47.22,47.23,47.2,47.22,6622.0,44.4406,44.4501,44.4218,44.4406,6622.0
2023-05-16 12:30:00,47.23,47.24,47.21,47.24,15850.0,44.4501,44.4595,44.4312,44.4595,15850.0
2023-05-16 12:35:00,47.23,47.3,47.23,47.3,9379.0,44.4501,44.5159,44.4501,44.5159,9379.0
2023-05-16 12:40:00,47.3,47.33,47.27,47.28,20923.0,44.5159,44.5442,44.4877,44.4971,20923.0
2023-05-16 12:45:00,47.28,47.29,47.18,47.21,17524.0,44.4971,44.5065,44.403,44.4312,17524.0
2023-05-16 12:50:00,47.22,47.23,47.15,47.15,9444.0,44.4406,44.4501,44.3748,44.3748,9444.0
2023-05-16 12:55:00,47.16,47.2,47.16,47.17,11124.0,44.3842,44.4218,44.3842,44.3936,11124.0
2023-05-16 13:00:00,47.18,47.19,47.17,47.17,6337.0,44.403,44.4124,44.3936,44.3936,6337.0
2023-05-16 13:05:00,47.17,47.22,47.17,47.22,3040.0,44.3936,44.4406,44.3936,44.4406,3040.0
2023-05-16 13:10:00,47.21,47.23,47.19,47.23,9212.0,44.4312,44.4501,44.4124,44.4501,9212.0
2023-05-16 13:15:00,47.23,47.23,47.22,47.22,19954.0,44.4501,44.4501,44.4406,44.4406,19954.0
2023-05-16 13:20:00,47.23,47.24,47.17,47.17,5544.0,44.4501,44.4595,44.3936,44.3936,5544.0
2023-05-16 13:25:00,47.17,47.18,47.15,47.15,5014.0,44.3936,44.403,44.3748,44.3748,5014.0
2023-05-16 13:30:00,47.16,47.17,47.14,47.17,4802.0,44.3842,44.3936,44.3654,44.3936,4802.0
2023-05-16 13:35:00,47.17,47.17,47.14,47.16,4542.0,44.3936,44.3936,44.3654,44.3842,4542.0
2023-05-16 13:40:00,47.16,47.17,47.15,47.17,5451.0,44.3842,44.3936,44.3748,44.3936,5451.0
2023-05-16 13:45:00,47.18,47.2,47.16,47.19,7106.0,44.403,44.4218,44.3842,44.4124,7106.0
2023-05-16 13:50:00,47.2,47.21,47.19,47.19,2642.0,44.4218,44.4312,44.4124,44.4124,2642.0
2023-05-16 13:55:00,47.19,47.19,47.15,47.15,3872.0,44.4124,44.4124,44.3748,44.3748,3872.0
2023-05-16 14:00:00,47.16,47.16,47.1,47.1,2534.0,44.3842,44.3842,44.3277,44.3277,2534.0
2023-05-16 14:05:00,47.11,47.13,47.07,47.08,5115.0,44.3371,44.3559,44.2995,44.3089,5115.0
2023-05-16 14:10:00,47.07,47.07,47.05,47.05,4610.0,44.2995,44.2995,44.2807,44.2807,4610.0
2023-05-16 14:15:00,47.05,47.08,47.03,47.08,6450.0,44.2807,44.3089,44.2618,44.3089,6450.0
2023-05-16 14:20:00,47.09,47.1,47.07,47.08,3989.0,44.3183,44.3277,44.2995,44.3089,3989.0
2023-05-16 14:25:00,47.07,47.08,47.03,47.03,2793.0,44.2995,44.3089,44.2618,44.2618,2793.0
2023-05-16 14:30:00,47.04,47.06,47.02,47.06,10217.0,44.2712,44.2901,44.2524,44.2901,10217.0
2023-05-16 14:35:00,47.06,47.08,47.04,47.06,13362.0,44.2901,44.3089,44.2712,44.2901,13362.0
2023-05-16 14:40:00,47.07,47.1,47.07,47.1,4207.0,44.2995,44.3277,44.2995,44.3277,4207.0
2023-05-16 14:45:00,47.1,47.12,47.1,47.1,3703.0,44.3277,44.3465,44.3277,44.3277,3703.0
2023-05-16 14:50:00,47.09,47.13,47.09,47.1,8458.0,44.3183,44.3559,44.3183,44.3277,8458.0
2023-05-16 14:55:00,47.1,47.11,47.08,47.08,4155.0,44.3277,44.3371,44.3089,44.3089,4155.0
2023-05-16 15:00:00,47.08,47.09,47.07,47.09,4081.0,44.3089,44.3183,44.2995,44.3183,4081.0
2023-05-16 15:05:00,47.08,47.08,47.05,47.05,6580.0,44.3089,44.3089,44.2807,44.2807,6580.0
2023-05-16 15:10:00,47.06,47.08,47.05,47.05,5402.0,44.2901,44.3089,44.2807,44.2807,5402.0
2023-05-16 15:15:00,47.05,47.05,47.03,47.03,4510.0,44.2807,44.2807,44.2618,44.2618,4510.0
2023-05-16 15:20:00,47.03,47.05,47.01,47.03,9438.0,44.2618,44.2807,44.243,44.2618,9438.0
2023-05-16 15:25:00,47.03,47.06,47.03,47.05,3411.0,44.2618,44.2901,44.2618,44.2807,3411.0
2023-05-16 15:30:00,47.05,47.07,47.04,47.04,7720.0,44.2807,44.2995,44.2712,44.2712,7720.0
2023-05-16 15:35:00,47.04,47.06,47.04,47.06,7930.0,44.2712,44.2901,44.2712,44.2901,7930.0
2023-05-16 15:40:00,47.07,47.08,47.02,47.02,7450.0,44.2995,44.3089,44.2524,44.2524,7450.0
2023-05-16 15:45:00,47.02,47.02,46.98,46.98,14872.0,44.2524,44.2524,44.2148,44.2148,14872.0
2023-05-16 15:50:00,46.98,46.98,46.88,46.89,42409.0,44.2148,44.2148,44.1207,44.1301,42409.0
2023-05-16 15:55:00,46.88,46.94,46.88,46.92,45924.0,44.1207,44.1771,44.1207,44.1583,45924.0
2023-05-17 09:30:00,47.17,47.33,47.17,47.28,17407.0,44.3936,44.5442,44.3936,44.4971,17407.0
2023-05-17 09:35:00,47.27,47.36,47.24,47.32,19814.0,44.4877,44.5724,44.4595,44.5348,19814.0
2023-05-17 09:40:00,47.34,47.34,47.08,47.1,16711.0,44.5536,44.5536,44.3089,44.3277,16711.0
2023-05-17 09:45:00,47.1,47.16,47.08,47.08,9566.0,44.3277,44.3842,44.3089,44.3089,9566.0
2023-05-17 09:50:00,47.09,47.1,47.02,47.07,11976.0,44.3183,44.3277,44.2524,44.2995,11976.0
2023-05-17 09:55:00,47.07,47.11,47.03,47.07,18103.0,44.2995,44.3371,44.2618,44.2995,18103.0
2023-05-17 10:00:00,47.06,47.1,47.04,47.05,18545.0,44.2901,44.3277,44.2712,44.2807,18545.0
2023-05-17 10:05:00,47.05,47.17,47.05,47.08,14385.0,44.2807,44.3936,44.2807,44.3089,14385.0
2023-05-17 10:10:00,47.08,47.12,47.07,47.09,7777.0,44.3089,44.3465,44.2995,44.3183,7777.0
2023-05-17 10:15:00,47.09,47.1,47.06,47.08,14380.0,44.3183,44.3277,44.2901,44.3089,14380.0
2023-05-17 10:20:00,47.09,47.14,47.08,47.14,5870.0,44.3183,44.3654,44.3089,44.3654,5870.0
2023-05-17 10:25:00,47.15,47.2,47.12,47.2,10613.0,44.3748,44.4218,44.3465,44.4218,10613.0
2023-05-17 10:30:00,47.21,47.23,47.14,47.18,13327.0,44.4312,44.4501,44.3654,44.403,13327.0
2023-05-17 10:35:00,47.19,47.19,47.12,47.14,12447.0,44.4124,44.4124,44.3465,44.3654,12447.0
2023-05-17 10:40:00,47.13,47.2,47.1,47.18,15611.0,44.3559,44.4218,44.3277,44.403,15611.0
2023-05-17 10:45:00,47.19,47.23,47.19,47.19,11193.0,44.4124,44.4501,44.4124,44.4124,11193.0
2023-05-17 10:50:00,47.19,47.2,47.11,47.12,10354.0,44.4124,44.4218,44.3371,44.3465,10354.0
2023-05-17 10:55:00,47.13,47.19,47.13,47.16,17999.0,44.3559,44.4124,44.3559,44.3842,17999.0
2023-05-17 11:00:00,47.17,47.2,47.16,47.2,14364.0,44.3936,44.4218,44.3842,44.4218,14364.0
2023-05-17 11:05:00,47.19,47.19,47.13,47.15,12852.0,44.4124,44.4124,44.3559,44.3748,12852.0
2023-05-17 11:10:00,47.14,47.18,47.14,47.17,12037.0,44.3654,44.403,44.3654,44.3936,12037.0
2023-05-17 11:15:00,47.16,47.27,47.16,47.16,19165.0,44.3842,44.4877,44.3842,44.3842,19165.0
2023-05-17 11:20:00,47.14,47.14,47.07,47.09,8963.0,44.3654,44.3654,44.2995,44.3183,8963.0
2023-05-17 11:25:00,47.09,47.09,47.02,47.05,14217.0,44.3183,44.3183,44.2524,44.2807,14217.0
2023-05-17 11:30:00,47.06,47.09,47.03,47.08,15426.0,44.2901,44.3183,44.2618,44.3089,15426.0
2023-05-17 11:35:00,47.08,47.1,47.07,47.1,7615.0,44.3089,44.3277,44.2995,44.3277,7615.0
2023-05-17 11:40:00,47.11,47.14,47.08,47.11,11127.0,44.3371,44.3654,44.3089,44.3371,11127.0
2023-05-17 11:45:00,47.12,47.15,47.11,47.13,12228.0,44.3465,44.3748,44.3371,44.3559,12228.0
2023-05-17 11:50:00,47.13,47.16,47.13,47.16,9072.0,44.3559,44.3842,44.3559,44.3842,9072.0
2023-05-17 11:55:00,47.16,47.27,47.16,47.27,10695.0,44.3842,44.4877,44.3842,44.4877,10695.0
2023-05-17 12:00:00,47.28,47.33,47.25,47.29,20673.0,44.4971,44.5442,44.4689,44.5065,20673.0
2023-05-17 12:05:00,47.31,47.33,47.26,47.33,9305.0,44.5253,44.5442,44.4783,44.5442,9305.0
2023-05-17 12:10:00,47.33,47.33,47.24,47.26,10735.0,44.5442,44.5442,44.4595,44.4783,10735.0
2023-05-17 12:15:00,47.27,47.29,47.22,47.22,7367.0,44.4877,44.5065,44.4406,44.4406,7367.0
2023-05-17 12:20:00,47.21,47.35,47.21,47.35,21688.0,44.4312,44.563,44.4312,44.563,21688.0
2023-05-17 12:25:00,47.35,47.37,47.29,47.32,26096.0,44.563,44.5818,44.5065,44.5348,26096.0
2023-05-17 12:30:00,47.32,47.34,47.3,47.31,9850.0,44.5348,44.5536,44.5159,44.5253,9850.0
2023-05-17 12:35:00,47.32,47.47,47.32,47.47,22832.0,44.5348,44.6759,44.5348,44.6759,22832.0
2023-05-17 12:40:00,47.47,47.5,47.41,47.45,10821.0,44.6759,44.7042,44.6195,44.6571,10821.0
2023-05-17 12:45:00,47.44,47.49,47.43,47.45,8986.0,44.6477,44.6948,44.6383,44.6571,8986.0
2023-05-17 12:50:00,47.44,47.5,47.43,47.49,9702.0,44.6477,44.7042,44.6383,44.6948,9702.0
2023-05-17 12:55:00,47.49,47.52,47.47,47.47,8639.0,44.6948,44.723,44.6759,44.6759,8639.0
2023-05-17 13:00:00,47.48,47.49,47.45,47.47,7816.0,44.6853,44.6948,44.6571,44.6759,7816.0
2023-05-17 13:05:00,47.48,47.59,47.48,47.55,28979.0,44.6853,44.7889,44.6853,44.7512,28979.0
2023-05-17 13:10:00,47.55,47.59,47.55,47.57,15905.0,44.7512,44.7889,44.7512,44.77,15905.0
2023-05-17 13:15:00,47.57,47.59,47.54,47.58,19220.0,44.77,44.7889,44.7418,44.7795,19220.0
2023-05-17 13:20:00,47.59,47.63,47.58,47.63,11641.0,44.7889,44.8265,44.7795,44.8265,11641.0
2023-05-17 13:25:00,47.63,47.63,47.59,47.63,24449.0,44.8265,44.8265,44.7889,44.8265,24449.0
2023-05-17 13:30:00,47.62,47.63,47.59,47.63,21824.0,44.8171,44.8265,44.7889,44.8265,21824.0
2023-05-17 13:35:00,47.64,47.64,47.53,47.54,9923.0,44.8359,44.8359,44.7324,44.7418,9923.0
2023-05-17 13:40:00,47.53,47.58,47.53,47.55,10271.0,44.7324,44.7795,44.7324,44.7512,10271.0
2023-05-17 13:45:00,47.55,47.55,47.53,47.55,4907.0,44.7512,44.7512,44.7324,44.7512,4907.0
2023-05-17 13:50:00,47.55,47.57,47.51,47.53,10465.0,44.7512,44.77,44.7136,44.7324,10465.0
2023-05-17 13:55:00,47.54,47.59,47.52,47.56,33548.0,44.7418,44.7889,44.723,44.7606,33548.0
2023-05-17 14:00:00,47.56,47.59,47.52,47.54,26088.0,44.7606,44.7889,44.723,44.7418,26088.0
2023-05-17 14:05:00,47.53,47.55,47.51,47.54,11984.0,44.7324,44.7512,44.7136,44.7418,11984.0
2023-05-17 14:10:00,47.55,47.59,47.53,47.59,6667.0,44.7512,44.7889,44.7324,44.7889,6667.0
2023-05-17 14:15:00,47.6,47.63,47.59,47.61,14471.0,44.7983,44.8265,44.7889,44.8077,14471.0
2023-05-17 14:20:00,47.6,47.6,47.58,47.59,5920.0,44.7983,44.7983,44.7795,44.7889,5920.0
2023-05-17 14:25:00,47.59,47.59,47.54,47.54,7531.0,44.7889,44.7889,44.7418,44.7418,7531.0
2023-05-17 14:30:00,47.55,47.55,47.51,47.52,7619.0,44.7512,44.7512,44.7136,44.723,7619.0
2023-05-17 14:35:00,47.52,47.58,47.52,47.57,10070.0,44.723,44.7795,44.723,44.77,10070.0
2023-05-17 14:40:00,47.55,47.56,47.52,47.53,12918.0,44.7512,44.7606,44.723,44.7324,12918.0
2023-05-17 14:45:00,47.52,47.55,47.47,47.51,22549.0,44.723,44.7512,44.6759,44.7136,22549.0
2023-05-17 14:50:00,47.52,47.55,47.45,47.47,51698.0,44.723,44.7512,44.6571,44.6759,51698.0
2023-05-17 14:55:00,47.47,47.52,47.47,47.49,15900.0,44.6759,44.723,44.6759,44.6948,15900.0
2023-05-17 15:00:00,47.5,47.55,47.49,47.55,12862.0,44.7042,44.7512,44.6948,44.7512,12862.0
2023-05-17 15:05:00,47.56,47.6,47.55,47.58,30047.0,44.7606,44.7983,44.7512,44.7795,30047.0
2023-05-17 15:10:00,47.58,47.64,47.58,47.63,23136.0,44.7795,44.8359,44.7795,44.8265,23136.0
2023-05-17 15:15:00,47.63,47.65,47.6,47.61,18375.0,44.8265,44.8453,44.7983,44.8077,18375.0
2023-05-17 15:20:00,47.61,47.63,47.51,47.57,26683.0,44.8077,44.8265,44.7136,44.77,26683.0
2023-05-17 15:25:00,47.57,47.63,47.57,47.61,28362.0,44.77,44.8265,44.77,44.8077,28362.0
2023-05-17 15:30:00,47.6,47.66,47.56,47.58,43812.0,44.7983,44.8547,44.7606,44.7795,43812.0
2023-05-17 15:35:00,47.59,47.6,47.54,47.59,33395.0,44.7889,44.7983,44.7418,44.7889,33395.0
2023-05-17 15:40:00,47.6,47.72,47.59,47.71,52342.0,44.7983,44.9112,44.7889,44.9018,52342.0
2023-05-17 15:45:00,47.7,47.76,47.7,47.73,69118.0,44.8924,44.9489,44.8924,44.9206,69118.0
2023-05-17 15:50:00,47.73,47.73,47.63,47.63,137741.0,44.9206,44.9206,44.8265,44.8265,137741.0
2023-05-17 15:55:00,47.63,47.63,47.56,47.62,86215.0,44.8265,44.8265,44.7606,44.8171,86215.0
2023-05-18 09:30:00,45.7,46.5,45.7,46.41,189560.0,43.0101,43.763,43.0101,43.6783,189560.0
2023-05-18 09:35:00,46.42,46.99,46.23,46.99,115770.0,43.6877,44.2242,43.5089,44.2242,115770.0
2023-05-18 09:40:00,46.98,47.4,46.83,47.39,140581.0,44.2148,44.6101,44.0736,44.6006,140581.0
2023-05-18 09:45:00,47.4,47.69,47.31,47.56,127545.0,44.6101,44.883,44.5253,44.7606,127545.0
2023-05-18 09:50:00,47.55,47.87,47.49,47.6,105083.0,44.7512,45.0524,44.6948,44.7983,105083.0
2023-05-18 09:55:00,47.61,47.78,47.53,47.75,70739.0,44.8077,44.9677,44.7324,44.9394,70739.0
2023-05-18 10:00:00,47.75,47.78,47.39,47.52,63599.0,44.9394,44.9677,44.6006,44.723,63599.0
2023-05-18 10:05:00,47.53,47.95,47.53,47.76,64463.0,44.7324,45.1277,44.7324,44.9489,64463.0
2023-05-18 10:10:00,47.75,47.75,47.42,47.47,50111.0,44.9394,44.9394,44.6289,44.6759,50111.0
2023-05-18 10:15:00,47.47,47.6,47.44,47.54,52933.0,44.6759,44.7983,44.6477,44.7418,52933.0
2023-05-18 10:20:00,47.54,47.66,47.53,47.58,33455.0,44.7418,44.8547,44.7324,44.7795,33455.0
2023-05-18 10:25:00,47.56,47.56,47.45,47.48,42964.0,44.7606,44.7606,44.6571,44.6853,42964.0
2023-05-18 10:30:00,47.48,47.77,47.48,47.73,28459.0,44.6853,44.9583,44.6853,44.9206,28459.0
2023-05-18 10:35:00,47.73,47.76,47.57,47.6,57102.0,44.9206,44.9489,44.77,44.7983,57102.0
2023-05-18 10:40:00,47.6,47.68,47.5,47.5,39795.0,44.7983,44.8736,44.7042,44.7042,39795.0
2023-05-18 10:45:00,47.5,47.59,47.48,47.58,48337.0,44.7042,44.7889,44.6853,44.7795,48337.0
2023-05-18 10:50:00,47.59,47.59,47.42,47.49,32248.0,44.7889,44.7889,44.6289,44.6948,32248.0
2023-05-18 10:55:00,47.48,47.6,47.47,47.59,29047.0,44.6853,44.7983,44.6759,44.7889,29047.0
2023-05-18 11:00:00,47.6,47.78,47.59,47.72,43918.0,44.7983,44.9677,44.7889,44.9112,43918.0
2023-05-18 11:05:00,47.72,47.87,47.72,47.78,41474.0,44.9112,45.0524,44.9112,44.9677,41474.0
2023-05-18 11:10:00,47.78,47.79,47.68,47.71,17730.0,44.9677,44.9771,44.8736,44.9018,17730.0
2023-05-18 11:15:00,47.72,47.8,47.7,47.77,17637.0,44.9112,44.9865,44.8924,44.9583,17637.0
2023-05-18 11:20:00,47.78,47.78,47.63,47.65,21235.0,44.9677,44.9677,44.8265,44.8453,21235.0
2023-05-18 11:25:00,47.66,47.76,47.66,47.67,23345.0,44.8547,44.9489,44.8547,44.8642,23345.0
2023-05-18 11:30:00,47.67,47.7,47.56,47.61,29002.0,44.8642,44.8924,44.7606,44.8077,29002.0
2023-05-18 11:35:00,47.6,47.61,47.45,47.46,33183.0,44.7983,44.8077,44.6571,44.6665,33183.0
2023-05-18 11:40:00,47.46,47.54,47.35,47.52,36953.0,44.6665,44.7418,44.563,44.723,36953.0
2023-05-18 11:45:00,47.53,47.71,47.53,47.7,25809.0,44.7324,44.9018,44.7324,44.8924,25809.0
2023-05-18 11:50:00,47.7,47.7,47.63,47.63,15924.0,44.8924,44.8924,44.8265,44.8265,15924.0
2023-05-18 11:55:00,47.63,47.65,47.43,47.49,37503.0,44.8265,44.8453,44.6383,44.6948,37503.0
2023-05-18 12:00:00,47.49,47.56,47.43,47.46,27205.0,44.6948,44.7606,44.6383,44.6665,27205.0
2023-05-18 12:05:00,47.46,47.51,47.43,47.49,21060.0,44.6665,44.7136,44.6383,44.6948,21060.0
2023-05-18 12:10:00,47.48,47.55,47.39,47.39,20355.0,44.6853,44.7512,44.6006,44.6006,20355.0
2023-05-18 12:15:00,47.38,47.45,47.35,47.38,25995.0,44.5912,44.6571,44.563,44.5912,25995.0
2023-05-18 12:20:00,47.39,47.46,47.38,47.45,18833.0,44.6006,44.6665,44.5912,44.6571,18833.0
2023-05-18 12:25:00,47.45,47.47,47.38,47.38,19752.0,44.6571,44.6759,44.5912,44.5912,19752.0
2023-05-18 12:30:00,47.38,47.42,47.34,47.42,17785.0,44.5912,44.6289,44.5536,44.6289,17785.0
2023-05-18 12:35:00,47.43,47.48,47.41,47.46,11849.0,44.6383,44.6853,44.6195,44.6665,11849.0
2023-05-18 12:40:00,47.47,47.48,47.41,47.48,12328.0,44.6759,44.6853,44.6195,44.6853,12328.0
2023-05-18 12:45:00,47.5,47.53,47.45,47.53,23484.0,44.7042,44.7324,44.6571,44.7324,23484.0
2023-05-18 12:50:00,47.53,47.55,47.48,47.49,18078.0,44.7324,44.7512,44.6853,44.6948,18078.0
2023-05-18 12:55:00,47.48,47.51,47.44,47.5,12499.0,44.6853,44.7136,44.6477,44.7042,12499.0
2023-05-18 13:00:00,47.5,47.55,47.5,47.54,10698.0,44.7042,44.7512,44.7042,44.7418,10698.0
2023-05-18 13:05:00,47.54,47.55,47.52,47.55,13695.0,44.7418,44.7512,44.723,44.7512,13695.0
2023-05-18 13:10:00,47.55,47.55,47.52,47.55,14466.0,44.7512,44.7512,44.723,44.7512,14466.0
2023-05-18 13:15:00,47.55,47.55,47.52,47.54,20645.0,44.7512,44.7512,44.723,44.7418,20645.0
2023-05-18 13:20:00,47.53,47.63,47.53,47.62,28632.0,44.7324,44.8265,44.7324,44.8171,28632.0
2023-05-18 13:25:00,47.61,47.64,47.51,47.51,19666.0,44.8077,44.8359,44.7136,44.7136,19666.0
2023-05-18 13:30:00,47.51,47.59,47.51,47.59,13377.0,44.7136,44.7889,44.7136,44.7889,13377.0
2023-05-18 13:35:00,47.59,47.6,47.53,47.56,12343.0,44.7889,44.7983,44.7324,44.7606,12343.0
2023-05-18 13:40:00,47.55,47.58,47.54,47.55,15662.0,44.7512,44.7795,44.7418,44.7512,15662.0
2023-05-18 13:45:00,47.55,47.61,47.51,47.6,12638.0,44.7512,44.8077,44.7136,44.7983,12638.0
2023-05-18 13:50:00,47.6,47.6,47.55,47.57,10748.0,44.7983,44.7983,44.7512,44.77,10748.0
2023-05-18 13:55:00,47.58,47.59,47.54,47.55,12733.0,44.7795,44.7889,44.7418,44.7512,12733.0
2023-05-18 14:00:00,47.56,47.63,47.55,47.6,13984.0,44.7606,44.8265,44.7512,44.7983,13984.0
2023-05-18 14:05:00,47.6,47.65,47.59,47.65,19069.0,44.7983,44.8453,44.7889,44.8453,19069.0
2023-05-18 14:10:00,47.65,47.67,47.6,47.65,23661.0,44.8453,44.8642,44.7983,44.8453,23661.0
2023-05-18 14:15:00,47.64,47.66,47.63,47.66,21227.0,44.8359,44.8547,44.8265,44.8547,21227.0
2023-05-18 14:20:00,47.66,47.66,47.62,47.66,15938.0,44.8547,44.8547,44.8171,44.8547,15938.0
2023-05-18 14:25:00,47.64,47.64,47.61,47.63,13110.0,44.8359,44.8359,44.8077,44.8265,13110.0
2023-05-18 14:30:00,47.63,47.64,47.61,47.62,21878.0,44.8265,44.8359,44.8077,44.8171,21878.0
2023-05-18 14:35:00,47.63,47.66,47.63,47.65,15862.0,44.8265,44.8547,44.8265,44.8453,15862.0
2023-05-18 14:40:00,47.66,47.66,47.63,47.64,15902.0,44.8547,44.8547,44.8265,44.8359,15902.0
2023-05-18 14:45:00,47.65,47.7,47.63,47.7,21273.0,44.8453,44.8924,44.8265,44.8924,21273.0
2023-05-18 14:50:00,47.7,47.7,47.67,47.69,11003.0,44.8924,44.8924,44.8642,44.883,11003.0
2023-05-18 14:55:00,47.69,47.73,47.69,47.72,18831.0,44.883,44.9206,44.883,44.9112,18831.0
2023-05-18 15:00:00,47.72,47.81,47.72,47.75,36797.0,44.9112,44.9959,44.9112,44.9394,36797.0
2023-05-18 15:05:00,47.76,47.78,47.73,47.77,20568.0,44.9489,44.9677,44.9206,44.9583,20568.0
2023-05-18 15:10:00,47.77,47.8,47.77,47.8,18597.0,44.9583,44.9865,44.9583,44.9865,18597.0
2023-05-18 15:15:00,47.8,47.87,47.8,47.87,27057.0,44.9865,45.0524,44.9865,45.0524,27057.0
2023-05-18 15:20:00,47.88,47.88,47.78,47.78,25221.0,45.0618,45.0618,44.9677,44.9677,25221.0
2023-05-18 15:25:00,47.78,47.84,47.76,47.83,22807.0,44.9677,45.0242,44.9489,45.0147,22807.0
2023-05-18 15:30:00,47.83,47.88,47.83,47.88,31450.0,45.0147,45.0618,45.0147,45.0618,31450.0
2023-05-18 15:35:00,47.88,47.93,47.87,47.92,26227.0,45.0618,45.1089,45.0524,45.0994,26227.0
2023-05-18 15:40:00,47.92,48.09,47.91,48.08,54673.0,45.0994,45.2594,45.09,45.25,54673.0
2023-05-18 15:45:00,48.09,48.12,48.06,48.12,80099.0,45.2594,45.2877,45.2312,45.2877,80099.0
2023-05-18 15:50:00,48.12,48.24,48.12,48.19,164392.0,45.2877,45.4006,45.2877,45.3536,164392.0
2023-05-18 15:55:00,48.2,48.23,48.15,48.21,150482.0,45.363,45.3912,45.3159,45.3724,150482.0
2023-05-19 09:30:00,48.43,48.98,48.4,48.95,66223.0,45.5794,46.0971,45.5512,46.0688,66223.0
2023-05-19 09:35:00,48.91,48.93,48.76,48.85,50131.0,46.0312,46.05,45.89,45.9747,50131.0
2023-05-19 09:40:00,48.85,48.98,48.71,48.94,39004.0,45.9747,46.0971,45.8429,46.0594,39004.0
2023-05-19 09:45:00,48.94,48.94,48.79,48.87,40085.0,46.0594,46.0594,45.9182,45.9935,40085.0
2023-05-19 09:50:00,48.87,48.93,48.82,48.88,50358.0,45.9935,46.05,45.9465,46.0029,50358.0
2023-05-19 09:55:00,48.88,48.99,48.83,48.88,42587.0,46.0029,46.1065,45.9559,46.0029,42587.0
2023-05-19 10:00:00,48.9,48.94,48.82,48.85,34495.0,46.0218,46.0594,45.9465,45.9747,34495.0
2023-05-19 10:05:00,48.86,48.97,48.85,48.97,20955.0,45.9841,46.0876,45.9747,46.0876,20955.0
2023-05-19 10:10:00,48.97,49.0,48.89,48.98,38506.0,46.0876,46.1159,46.0123,46.0971,38506.0
2023-05-19 10:15:00,48.97,48.97,48.88,48.96,22070.0,46.0876,46.0876,46.0029,46.0782,22070.0
2023-05-19 10:20:00,48.96,48.97,48.89,48.94,21565.0,46.0782,46.0876,46.0123,46.0594,21565.0
2023-05-19 10:25:00,48.95,48.95,48.85,48.89,40059.0,46.0688,46.0688,45.9747,46.0123,40059.0
2023-05-19 10:30:00,48.9,49.08,48.9,49.04,39801.0,46.0218,46.1912,46.0218,46.1535,39801.0
2023-05-19 10:35:00,49.02,49.03,48.88,48.89,38094.0,46.1347,46.1441,46.0029,46.0123,38094.0
2023-05-19 10:40:00,48.87,48.95,48.84,48.92,24244.0,45.9935,46.0688,45.9653,46.0406,24244.0
2023-05-19 10:45:00,48.92,48.96,48.85,48.86,19998.0,46.0406,46.0782,45.9747,45.9841,19998.0
2023-05-19 10:50:00,48.87,48.95,48.87,48.92,13016.0,45.9935,46.0688,45.9935,46.0406,13016.0
2023-05-19 10:55:00,48.93,49.03,48.93,49.0,21668.0,46.05,46.1441,46.05,46.1159,21668.0
2023-05-19 11:00:00,49.0,49.03,48.98,49.01,16781.0,46.1159,46.1441,46.0971,46.1253,16781.0
2023-05-19 11:05:00,49.01,49.02,48.95,48.97,25289.0,46.1253,46.1347,46.0688,46.0876,25289.0
2023-05-19 11:10:00,48.97,48.98,48.9,48.9,24880.0,46.0876,46.0971,46.0218,46.0218,24880.0
2023-05-19 11:15:00,48.91,49.04,48.86,49.0,32149.0,46.0312,46.1535,45.9841,46.1159,32149.0
2023-05-19 11:20:00,49.02,49.21,49.01,49.17,35175.0,46.1347,46.3135,46.1253,46.2759,35175.0
2023-05-19 11:25:00,49.16,49.2,49.06,49.09,31559.0,46.2665,46.3041,46.1723,46.2006,31559.0
2023-05-19 11:30:00,49.04,49.06,48.97,49.0,23179.0,46.1535,46.1723,46.0876,46.1159,23179.0
2023-05-19 11:35:00,49.01,49.04,48.96,48.98,17794.0,46.1253,46.1535,46.0782,46.0971,17794.0
2023-05-19 11:40:00,48.98,49.08,48.94,49.08,18183.0,46.0971,46.1912,46.0594,46.1912,18183.0
2023-05-19 11:45:00,49.09,49.2,49.09,49.17,16029.0,46.2006,46.3041,46.2006,46.2759,16029.0
2023-05-19 11:50:00,49.16,49.16,49.1,49.12,9336.0,46.2665,46.2665,46.21,46.2288,9336.0
2023-05-19 11:55:00,49.12,49.19,49.1,49.12,18227.0,46.2288,46.2947,46.21,46.2288,18227.0
2023-05-19 12:00:00,49.11,49.13,49.07,49.12,5711.0,46.2194,46.2382,46.1818,46.2288,5711.0
2023-05-19 12:05:00,49.13,49.13,49.07,49.07,5949.0,46.2382,46.2382,46.1818,46.1818,5949.0
2023-05-19 12:10:00,49.08,49.12,49.08,49.09,8951.0,46.1912,46.2288,46.1912,46.2006,8951.0
2023-05-19 12:15:00,49.08,49.14,49.06,49.12,11088.0,46.1912,46.2476,46.1723,46.2288,11088.0
2023-05-19 12:20:00,49.12,49.18,49.12,49.15,8523.0,46.2288,46.2853,46.2288,46.257,8523.0
2023-05-19 12:25:00,49.15,49.15,49.06,49.06,7183.0,46.257,46.257,46.1723,46.1723,7183.0
2023-05-19 12:30:00,49.05,49.09,49.05,49.08,7541.0,46.1629,46.2006,46.1629,46.1912,7541.0
2023-05-19 12:35:00,49.08,49.16,49.08,49.13,10313.0,46.1912,46.2665,46.1912,46.2382,10313.0
2023-05-19 12:40:00,49.13,49.25,49.11,49.25,13243.0,46.2382,46.3512,46.2194,46.3512,13243.0
2023-05-19 12:45:00,49.26,49.27,49.18,49.2,10781.0,46.3606,46.37,46.2853,46.3041,10781.0
2023-05-19 12:50:00,49.18,49.27,49.18,49.23,15017.0,46.2853,46.37,46.2853,46.3323,15017.0
2023-05-19 12:55:00,49.23,49.24,49.2,49.2,6709.0,46.3323,46.3417,46.3041,46.3041,6709.0
2023-05-19 13:00:00,49.21,49.21,49.16,49.19,8585.0,46.3135,46.3135,46.2665,46.2947,8585.0
2023-05-19 13:05:00,49.19,49.24,49.19,49.2,5903.0,46.2947,46.3417,46.2947,46.3041,5903.0
2023-05-19 13:10:00,49.18,49.23,49.18,49.22,4994.0,46.2853,46.3323,46.2853,46.3229,4994.0
2023-05-19 13:15:00,49.23,49.28,49.23,49.28,7430.0,46.3323,46.3794,46.3323,46.3794,7430.0
2023-05-19 13:20:00,49.27,49.27,49.23,49.26,6732.0,46.37,46.37,46.3323,46.3606,6732.0
2023-05-19 13:25:00,49.27,49.28,49.25,49.27,10081.0,46.37,46.3794,46.3512,46.37,10081.0
2023-05-19 13:30:00,49.27,49.33,49.27,49.28,12748.0,46.37,46.4265,46.37,46.3794,12748.0
2023-05-19 13:35:00,49.27,49.27,49.2,49.23,12165.0,46.37,46.37,46.3041,46.3323,12165.0
2023-05-19 13:40:00,49.23,49.28,49.23,49.23,21237.0,46.3323,46.3794,46.3323,46.3323,21237.0
2023-05-19 13:45:00,49.21,49.26,49.2,49.24,12950.0,46.3135,46.3606,46.3041,46.3417,12950.0
2023-05-19 13:50:00,49.23,49.24,49.13,49.13,20002.0,46.3323,46.3417,46.2382,46.2382,20002.0
2023-05-19 13:55:00,49.13,49.2,49.11,49.13,21312.0,46.2382,46.3041,46.2194,46.2382,21312.0
2023-05-19 14:00:00,49.11,49.11,49.03,49.04,7389.0,46.2194,46.2194,46.1441,46.1535,7389.0
2023-05-19 14:05:00,49.06,49.16,49.06,49.13,12194.0,46.1723,46.2665,46.1723,46.2382,12194.0
2023-05-19 14:10:00,49.1,49.1,49.08,49.09,4831.0,46.21,46.21,46.1912,46.2006,4831.0
2023-05-19 14:15:00,49.09,49.16,49.08,49.16,12418.0,46.2006,46.2665,46.1912,46.2665,12418.0
2023-05-19 14:20:00,49.17,49.18,49.16,49.17,5527.0,46.2759,46.2853,46.2665,46.2759,5527.0
2023-05-19 14:25:00,49.18,49.18,49.11,49.12,9477.0,46.2853,46.2853,46.2194,46.2288,9477.0
2023-05-19 14:30:00,49.11,49.12,49.09,49.11,8784.0,46.2194,46.2288,46.2006,46.2194,8784.0
2023-05-19 14:35:00,49.11,49.12,49.08,49.1,9331.0,46.2194,46.2288,46.1912,46.21,9331.0
2023-05-19 14:40:00,49.09,49.09,49.06,49.07,6895.0,46.2006,46.2006,46.1723,46.1818,6895.0
2023-05-19 14:45:00,49.06,49.09,49.05,49.08,15931.0,46.1723,46.2006,46.1629,46.1912,15931.0
2023-05-19 14:50:00,49.08,49.13,49.08,49.12,14891.0,46.1912,46.2382,46.1912,46.2288,14891.0
2023-05-19 14:55:00,49.13,49.15,49.13,49.15,14227.0,46.2382,46.257,46.2382,46.257,14227.0
2023-05-19 15:00:00,49.14,49.16,49.13,49.16,10823.0,46.2476,46.2665,46.2382,46.2665,10823.0
2023-05-19 15:05:00,49.15,49.15,49.07,49.11,13443.0,46.257,46.257,46.1818,46.2194,13443.0
2023-05-19 15:10:00,49.12,49.17,49.12,49.17,11940.0,46.2288,46.2759,46.2288,46.2759,11940.0
2023-05-19 15:15:00,49.17,49.18,49.14,49.14,11549.0,46.2759,46.2853,46.2476,46.2476,11549.0
2023-05-19 15:20:00,49.14,49.16,49.11,49.16,18039.0,46.2476,46.2665,46.2194,46.2665,18039.0
2023-05-19 15:25:00,49.17,49.17,49.1,49.1,14458.0,46.2759,46.2759,46.21,46.21,14458.0
2023-05-19 15:30:00,49.1,49.12,49.08,49.08,28247.0,46.21,46.2288,46.1912,46.1912,28247.0
2023-05-19 15:35:00,49.08,49.15,49.07,49.11,29700.0,46.1912,46.257,46.1818,46.2194,29700.0
2023-05-19 15:40:00,49.1,49.12,49.05,49.1,51526.0,46.21,46.2288,46.1629,46.21,51526.0
2023-05-19 15:45:00,49.11,49.23,49.1,49.22,35294.0,46.2194,46.3323,46.21,46.3229,35294.0
2023-05-19 15:50:00,49.21,49.21,49.12,49.13,113906.0,46.3135,46.3135,46.2288,46.2382,113906.0
2023-05-19 15:55:00,49.13,49.16,49.09,49.13,110090.0,46.2382,46.2665,46.2006,46.2382,110090.0
2023-05-22 09:30:00,49.15,49.21,48.99,49.15,28580.0,46.257,46.3135,46.1065,46.257,28580.0
2023-05-22 09:35:00,49.16,49.22,49.11,49.18,9998.0,46.2665,46.3229,46.2194,46.2853,9998.0
2023-05-22 09:40:00,49.19,49.21,49.09,49.09,11807.0,46.2947,46.3135,46.2006,46.2006,11807.0
2023-05-22 09:45:00,49.11,49.11,48.98,49.04,21234.0,46.2194,46.2194,46.0971,46.1535,21234.0
2023-05-22 09:50:00,49.06,49.09,49.02,49.03,9954.0,46.1723,46.2006,46.1347,46.1441,9954.0
2023-05-22 09:55:00,49.04,49.04,48.82,48.97,29464.0,46.1535,46.1535,45.9465,46.0876,29464.0
2023-05-22 10:00:00,48.98,49.03,48.95,49.0,11686.0,46.0971,46.1441,46.0688,46.1159,11686.0
2023-05-22 10:05:00,48.99,49.01,48.83,48.85,10388.0,46.1065,46.1253,45.9559,45.9747,10388.0
2023-05-22 10:10:00,48.85,48.97,48.84,48.94,13360.0,45.9747,46.0876,45.9653,46.0594,13360.0
2023-05-22 10:15:00,48.94,48.95,48.88,48.88,5400.0,46.0594,46.0688,46.0029,46.0029,5400.0
2023-05-22 10:20:00,48.87,48.89,48.82,48.89,4520.0,45.9935,46.0123,45.9465,46.0123,4520.0
2023-05-22 10:25:00,48.88,48.92,48.85,48.89,9508.0,46.0029,46.0406,45.9747,46.0123,9508.0
2023-05-22 10:30:00,48.89,48.9,48.85,48.9,5829.0,46.0123,46.0218,45.9747,46.0218,5829.0
2023-05-22 10:35:00,48.9,48.93,48.87,48.89,8393.0,46.0218,46.05,45.9935,46.0123,8393.0
2023-05-22 10:40:00,48.88,48.91,48.85,48.85,8098.0,46.0029,46.0312,45.9747,45.9747,8098.0
2023-05-22 10:45:00,48.84,48.87,48.8,48.87,6877.0,45.9653,45.9935,45.9276,45.9935,6877.0
2023-05-22 10:50:00,48.89,48.9,48.86,48.88,9335.0,46.0123,46.0218,45.9841,46.0029,9335.0
2023-05-22 10:55:00,48.89,49.0,48.89,49.0,13944.0,46.0123,46.1159,46.0123,46.1159,13944.0
2023-05-22 11:00:00,49.03,49.08,49.01,49.08,8718.0,46.1441,46.1912,46.1253,46.1912,8718.0
2023-05-22 11:05:00,49.08,49.11,49.08,49.1,4409.0,46.1912,46.2194,46.1912,46.21,4409.0
2023-05-22 11:10:00,49.09,49.1,49.05,49.09,8089.0,46.2006,46.21,46.1629,46.2006,8089.0
2023-05-22 11:15:00,49.09,49.1,49.05,49.1,11931.0,46.2006,46.21,46.1629,46.21,11931.0
2023-05-22 11:20:00,49.12,49.15,49.12,49.14,5000.0,46.2288,46.257,46.2288,46.2476,5000.0
2023-05-22 11:25:00,49.14,49.19,49.13,49.19,7907.0,46.2476,46.2947,46.2382,46.2947,7907.0
2023-05-22 11:30:00,49.2,49.21,49.15,49.15,10870.0,46.3041,46.3135,46.257,46.257,10870.0
2023-05-22 11:35:00,49.15,49.16,49.13,49.13,6050.0,46.257,46.2665,46.2382,46.2382,6050.0
2023-05-22 11:40:00,49.14,49.14,49.06,49.06,7919.0,46.2476,46.2476,46.1723,46.1723,7919.0
2023-05-22 11:45:00,49.06,49.07,49.03,49.05,7350.0,46.1723,46.1818,46.1441,46.1629,7350.0
2023-05-22 11:50:00,49.05,49.11,49.05,49.11,4300.0,46.1629,46.2194,46.1629,46.2194,4300.0
2023-05-22 11:55:00,49.11,49.15,49.11,49.11,4760.0,46.2194,46.257,46.2194,46.2194,4760.0
2023-05-22 12:00:00,49.11,49.12,49.09,49.1,4538.0,46.2194,46.2288,46.2006,46.21,4538.0
2023-05-22 12:05:00,49.1,49.1,49.09,49.09,5515.0,46.21,46.21,46.2006,46.2006,5515.0
2023-05-22 12:10:00,49.1,49.12,49.09,49.12,4113.0,46.21,46.2288,46.2006,46.2288,4113.0
2023-05-22 12:15:00,49.12,49.12,49.09,49.11,3800.0,46.2288,46.2288,46.2006,46.2194,3800.0
2023-05-22 12:20:00,49.11,49.11,49.06,49.07,3796.0,46.2194,46.2194,46.1723,46.1818,3796.0
2023-05-22 12:25:00,49.08,49.12,49.07,49.1,5833.0,46.1912,46.2288,46.1818,46.21,5833.0
2023-05-22 12:30:00,49.13,49.14,49.08,49.08,2953.0,46.2382,46.2476,46.1912,46.1912,2953.0
2023-05-22 12:35:00,49.07,49.07,49.06,49.06,3800.0,46.1818,46.1818,46.1723,46.1723,3800.0
2023-05-22 12:40:00,49.05,49.05,49.01,49.01,3175.0,46.1629,46.1629,46.1253,46.1253,3175.0
2023-05-22 12:45:00,49.0,49.0,48.96,48.96,5152.0,46.1159,46.1159,46.0782,46.0782,5152.0
2023-05-22 12:50:00,48.95,48.95,48.92,48.93,2089.0,46.0688,46.0688,46.0406,46.05,2089.0
2023-05-22 12:55:00,48.93,49.01,48.93,49.0,4402.0,46.05,46.1253,46.05,46.1159,4402.0
2023-05-22 13:00:00,49.0,49.03,49.0,49.03,3522.0,46.1159,46.1441,46.1159,46.1441,3522.0
2023-05-22 13:05:00,49.03,49.07,49.01,49.03,8188.0,46.1441,46.1818,46.1253,46.1441,8188.0
2023-05-22 13:10:00,49.03,49.04,48.95,48.98,13910.0,46.1441,46.1535,46.0688,46.0971,13910.0
2023-05-22 13:15:00,48.97,49.0,48.95,49.0,5900.0,46.0876,46.1159,46.0688,46.1159,5900.0
2023-05-22 13:20:00,49.0,49.04,49.0,49.03,4855.0,46.1159,46.1535,46.1159,46.1441,4855.0
2023-05-22 13:25:00,49.04,49.04,48.98,48.98,3770.0,46.1535,46.1535,46.0971,46.0971,3770.0
2023-05-22 13:30:00,48.98,48.99,48.96,48.96,5555.0,46.0971,46.1065,46.0782,46.0782,5555.0
2023-05-22 13:35:00,48.97,48.98,48.96,48.96,1551.0,46.0876,46.0971,46.0782,46.0782,1551.0
2023-05-22 13:40:00,48.95,48.96,48.94,48.95,11376.0,46.0688,46.0782,46.0594,46.0688,11376.0
2023-05-22 13:45:00,48.96,48.99,48.95,48.95,7456.0,46.0782,46.1065,46.0688,46.0688,7456.0
2023-05-22 13:50:00,48.95,48.95,48.85,48.85,7358.0,46.0688,46.0688,45.9747,45.9747,7358.0
2023-05-22 13:55:00,48.84,48.84,48.8,48.82,10809.0,45.9653,45.9653,45.9276,45.9465,10809.0
2023-05-22 14:00:00,48.81,48.85,48.8,48.85,6778.0,45.9371,45.9747,45.9276,45.9747,6778.0
2023-05-22 14:05:00,48.84,48.93,48.84,48.93,5612.0,45.9653,46.05,45.9653,46.05,5612.0
2023-05-22 14:10:00,48.94,48.95,48.85,48.85,6032.0,46.0594,46.0688,45.9747,45.9747,6032.0
2023-05-22 14:15:00,48.86,48.87,48.85,48.85,5200.0,45.9841,45.9935,45.9747,45.9747,5200.0
2023-05-22 14:20:00,48.84,48.89,48.82,48.87,5210.0,45.9653,46.0123,45.9465,45.9935,5210.0
2023-05-22 14:25:00,48.85,48.88,48.85,48.86,5627.0,45.9747,46.0029,45.9747,45.9841,5627.0
2023-05-22 14:30:00,48.85,48.87,48.85,48.87,2872.0,45.9747,45.9935,45.9747,45.9935,2872.0
2023-05-22 14:35:00,48.87,48.91,48.87,48.88,12396.0,45.9935,46.0312,45.9935,46.0029,12396.0
2023-05-22 14:40:00,48.87,48.9,48.85,48.9,8300.0,45.9935,46.0218,45.9747,46.0218,8300.0
2023-05-22 14:45:00,48.89,48.92,48.87,48.91,8794.0,46.0123,46.0406,45.9935,46.0312,8794.0
2023-05-22 14:50:00,48.91,48.98,48.91,48.93,10912.0,46.0312,46.0971,46.0312,46.05,10912.0
2023-05-22 14:55:00,48.92,48.92,48.88,48.91,8724.0,46.0406,46.0406,46.0029,46.0312,8724.0
2023-05-22 15:00:00,48.91,48.91,48.88,48.89,11008.0,46.0312,46.0312,46.0029,46.0123,11008.0
2023-05-22 15:05:00,48.9,48.91,48.88,48.88,5522.0,46.0218,46.0312,46.0029,46.0029,5522.0
2023-05-22 15:10:00,48.87,48.91,48.87,48.9,10096.0,45.9935,46.0312,45.9935,46.0218,10096.0
2023-05-22 15:15:00,48.91,48.91,48.85,48.86,14828.0,46.0312,46.0312,45.9747,45.9841,14828.0
2023-05-22 15:20:00,48.85,48.85,48.8,48.82,14792.0,45.9747,45.9747,45.9276,45.9465,14792.0
2023-05-22 15:25:00,48.82,48.83,48.77,48.81,19501.0,45.9465,45.9559,45.8994,45.9371,19501.0
2023-05-22 15:30:00,48.81,48.82,48.79,48.81,17245.0,45.9371,45.9465,45.9182,45.9371,17245.0
2023-05-22 15:35:00,48.8,48.85,48.78,48.85,22217.0,45.9276,45.9747,45.9088,45.9747,22217.0
2023-05-22 15:40:00,48.85,48.87,48.84,48.87,24115.0,45.9747,45.9935,45.9653,45.9935,24115.0
2023-05-22 15:45:00,48.88,48.9,48.83,48.83,24943.0,46.0029,46.0218,45.9559,45.9559,24943.0
2023-05-22 15:50:00,48.83,48.88,48.81,48.83,46265.0,45.9559,46.0029,45.9371,45.9559,46265.0
2023-05-22 15:55:00,48.82,48.83,48.78,48.82,48597.0,45.9465,45.9559,45.9088,45.9465,48597.0
2023-05-23 09:30:00,48.7,48.88,48.65,48.76,13466.0,45.8335,46.0029,45.7865,45.89,13466.0
2023-05-23 09:35:00,48.74,48.95,48.72,48.91,10907.0,45.8712,46.0688,45.8524,46.0312,10907.0
2023-05-23 09:40:00,48.91,48.94,48.86,48.87,13637.0,46.0312,46.0594,45.9841,45.9935,13637.0
2023-05-23 09:45:00,48.88,48.98,48.88,48.97,7791.0,46.0029,46.0971,46.0029,46.0876,7791.0
2023-05-23 09:50:00,48.91,48.95,48.87,48.87,7277.0,46.0312,46.0688,45.9935,45.9935,7277.0
2023-05-23 09:55:00,48.86,48.87,48.8,48.84,4965.0,45.9841,45.9935,45.9276,45.9653,4965.0
2023-05-23 10:00:00,48.85,48.93,48.85,48.89,10963.0,45.9747,46.05,45.9747,46.0123,10963.0
2023-05-23 10:05:00,48.87,49.0,48.87,48.96,20865.0,45.9935,46.1159,45.9935,46.0782,20865.0
2023-05-23 10:10:00,48.97,49.05,48.94,48.94,18802.0,46.0876,46.1629,46.0594,46.0594,18802.0
2023-05-23 10:15:00,48.94,48.98,48.88,48.95,11844.0,46.0594,46.0971,46.0029,46.0688,11844.0
2023-05-23 10:20:00,48.95,48.95,48.91,48.94,8796.0,46.0688,46.0688,46.0312,46.0594,8796.0
2023-05-23 10:25:00,48.96,49.03,48.96,49.0,6305.0,46.0782,46.1441,46.0782,46.1159,6305.0
2023-05-23 10:30:00,49.01,49.01,48.96,48.98,8676.0,46.1253,46.1253,46.0782,46.0971,8676.0
2023-05-23 10:35:00,48.99,49.0,48.93,48.99,10789.0,46.1065,46.1159,46.05,46.1065,10789.0
2023-05-23 10:40:00,48.99,49.01,48.98,48.98,6193.0,46.1065,46.1253,46.0971,46.0971,6193.0
2023-05-23 10:45:00,48.98,49.04,48.97,49.03,8147.0,46.0971,46.1535,46.0876,46.1441,8147.0
2023-05-23 10:50:00,49.01,49.02,48.96,49.01,7100.0,46.1253,46.1347,46.0782,46.1253,7100.0
2023-05-23 10:55:00,49.01,49.06,48.98,49.05,6200.0,46.1253,46.1723,46.0971,46.1629,6200.0
2023-05-23 11:00:00,49.05,49.14,49.05,49.11,12416.0,46.1629,46.2476,46.1629,46.2194,12416.0
2023-05-23 11:05:00,49.11,49.14,49.11,49.12,4113.0,46.2194,46.2476,46.2194,46.2288,4113.0
2023-05-23 11:10:00,49.13,49.17,49.1,49.15,7043.0,46.2382,46.2759,46.21,46.257,7043.0
2023-05-23 11:15:00,49.14,49.16,49.13,49.13,3520.0,46.2476,46.2665,46.2382,46.2382,3520.0
2023-05-23 11:20:00,49.13,49.19,49.13,49.19,5208.0,46.2382,46.2947,46.2382,46.2947,5208.0
2023-05-23 11:25:00,49.18,49.19,49.15,49.19,7241.0,46.2853,46.2947,46.257,46.2947,7241.0
2023-05-23 11:30:00,49.18,49.2,49.17,49.19,5062.0,46.2853,46.3041,46.2759,46.2947,5062.0
2023-05-23 11:35:00,49.18,49.23,49.18,49.23,6443.0,46.2853,46.3323,46.2853,46.3323,6443.0
2023-05-23 11:40:00,49.23,49.24,49.21,49.23,3700.0,46.3323,46.3417,46.3135,46.3323,3700.0
2023-05-23 11:45:00,49.23,49.24,49.2,49.23,3659.0,46.3323,46.3417,46.3041,46.3323,3659.0
2023-05-23 11:50:00,49.22,49.27,49.22,49.27,2700.0,46.3229,46.37,46.3229,46.37,2700.0
2023-05-23 11:55:00,49.27,49.27,49.22,49.22,5899.0,46.37,46.37,46.3229,46.3229,5899.0
2023-05-23 12:00:00,49.21,49.24,49.2,49.2,5685.0,46.3135,46.3417,46.3041,46.3041,5685.0
2023-05-23 12:05:00,49.21,49.25,49.19,49.22,6635.0,46.3135,46.3512,46.2947,46.3229,6635.0
2023-05-23 12:10:00,49.23,49.29,49.23,49.28,3867.0,46.3323,46.3888,46.3323,46.3794,3867.0
2023-05-23 12:15:00,49.28,49.33,49.27,49.3,14023.0,46.3794,46.4265,46.37,46.3982,14023.0
2023-05-23 12:20:00,49.3,49.34,49.3,49.34,3443.0,46.3982,46.4359,46.3982,46.4359,3443.0
2023-05-23 12:25:00,49.34,49.34,49.3,49.31,10150.0,46.4359,46.4359,46.3982,46.4076,10150.0
2023-05-23 12:30:00,49.31,49.34,49.3,49.3,3793.0,46.4076,46.4359,46.3982,46.3982,3793.0
2023-05-23 12:35:00,49.29,49.31,49.22,49.25,13325.0,46.3888,46.4076,46.3229,46.3512,13325.0
2023-05-23 12:40:00,49.26,49.28,49.22,49.25,6100.0,46.3606,46.3794,46.3229,46.3512,6100.0
2023-05-23 12:45:00,49.25,49.26,49.21,49.21,3300.0,46.3512,46.3606,46.3135,46.3135,3300.0
2023-05-23 12:50:00,49.21,49.26,49.19,49.25,9818.0,46.3135,46.3606,46.2947,46.3512,9818.0
2023-05-23 12:55:00,49.26,49.29,49.22,49.25,5200.0,46.3606,46.3888,46.3229,46.3512,5200.0
2023-05-23 13:00:00,49.26,49.27,49.23,49.23,4158.0,46.3606,46.37,46.3323,46.3323,4158.0
2023-05-23 13:05:00,49.22,49.3,49.22,49.3,7699.0,46.3229,46.3982,46.3229,46.3982,7699.0
2023-05-23 13:10:00,49.3,49.3,49.3,49.3,4723.0,46.3982,46.3982,46.3982,46.3982,4723.0
2023-05-23 13:15:00,49.3,49.33,49.3,49.33,4048.0,46.3982,46.4265,46.3982,46.4265,4048.0
2023-05-23 13:20:00,49.34,49.34,49.3,49.33,3800.0,46.4359,46.4359,46.3982,46.4265,3800.0
2023-05-23 13:25:00,49.33,49.34,49.17,49.17,8879.0,46.4265,46.4359,46.2759,46.2759,8879.0
2023-05-23 13:30:00,49.14,49.14,49.05,49.1,17041.0,46.2476,46.2476,46.1629,46.21,17041.0
2023-05-23 13:35:00,49.09,49.14,49.09,49.13,7691.0,46.2006,46.2476,46.2006,46.2382,7691.0
2023-05-23 13:40:00,49.13,49.14,49.06,49.08,4800.0,46.2382,46.2476,46.1723,46.1912,4800.0
2023-05-23 13:45:00,49.08,49.1,49.05,49.06,7373.0,46.1912,46.21,46.1629,46.1723,7373.0
2023-05-23 13:50:00,49.04,49.08,49.03,49.06,11648.0,46.1535,46.1912,46.1441,46.1723,11648.0
2023-05-23 13:55:00,49.05,49.05,49.03,49.03,6066.0,46.1629,46.1629,46.1441,46.1441,6066.0
2023-05-23 14:00:00,49.02,49.02,48.97,49.0,12378.0,46.1347,46.1347,46.0876,46.1159,12378.0
2023-05-23 14:05:00,49.01,49.05,48.98,48.98,13307.0,46.1253,46.1629,46.0971,46.0971,13307.0
2023-05-23 14:10:00,48.98,49.01,48.94,48.96,8114.0,46.0971,46.1253,46.0594,46.0782,8114.0
2023-05-23 14:15:00,48.95,48.98,48.9,48.9,7517.0,46.0688,46.0971,46.0218,46.0218,7517.0
2023-05-23 14:20:00,48.89,48.89,48.77,48.78,11375.0,46.0123,46.0123,45.8994,45.9088,11375.0
2023-05-23 14:25:00,48.78,48.83,48.76,48.81,10524.0,45.9088,45.9559,45.89,45.9371,10524.0
2023-05-23 14:30:00,48.8,48.86,48.79,48.81,3938.0,45.9276,45.9841,45.9182,45.9371,3938.0
2023-05-23 14:35:00,48.79,48.79,48.75,48.76,8700.0,45.9182,45.9182,45.8806,45.89,8700.0
2023-05-23 14:40:00,48.76,48.77,48.74,48.77,6189.0,45.89,45.8994,45.8712,45.8994,6189.0
2023-05-23 14:45:00,48.77,48.8,48.76,48.77,3610.0,45.8994,45.9276,45.89,45.8994,3610.0
2023-05-23 14:50:00,48.79,48.8,48.74,48.74,7956.0,45.9182,45.9276,45.8712,45.8712,7956.0
2023-05-23 14:55:00,48.74,48.79,48.74,48.76,9060.0,45.8712,45.9182,45.8712,45.89,9060.0
2023-05-23 15:00:00,48.75,48.75,48.71,48.73,10050.0,45.8806,45.8806,45.8429,45.8618,10050.0
2023-05-23 15:05:00,48.74,48.81,48.74,48.8,8822.0,45.8712,45.9371,45.8712,45.9276,8822.0
2023-05-23 15:10:00,48.81,48.86,48.81,48.86,7014.0,45.9371,45.9841,45.9371,45.9841,7014.0
2023-05-23 15:15:00,48.87,48.87,48.8,48.81,12506.0,45.9935,45.9935,45.9276,45.9371,12506.0
2023-05-23 15:20:00,48.8,48.9,48.8,48.9,13780.0,45.9276,46.0218,45.9276,46.0218,13780.0
2023-05-23 15:25:00,48.9,48.91,48.88,48.89,7070.0,46.0218,46.0312,46.0029,46.0123,7070.0
2023-05-23 15:30:00,48.88,48.9,48.86,48.87,12261.0,46.0029,46.0218,45.9841,45.9935,12261.0
2023-05-23 15:35:00,48.88,48.91,48.84,48.91,10444.0,46.0029,46.0312,45.9653,46.0312,10444.0
2023-05-23 15:40:00,48.9,48.94,48.89,48.94,21169.0,46.0218,46.0594,46.0123,46.0594,21169.0
2023-05-23 15:45:00,48.94,48.95,48.89,48.91,21710.0,46.0594,46.0688,46.0123,46.0312,21710.0
2023-05-23 15:50:00,48.91,48.95,48.9,48.93,47996.0,46.0312,46.0688,46.0218,46.05,47996.0
2023-05-23 15:55:00,48.92,48.95,48.88,48.91,114864.0,46.0406,46.0688,46.0029,46.0312,114864.0
2023-05-24 09:30:00,48.94,49.0,48.78,48.81,24418.0,46.0594,46.1159,45.9088,45.9371,24418.0
2023-05-24 09:35:00,48.81,48.81,48.67,48.68,22997.0,45.9371,45.9371,45.8053,45.8147,22997.0
2023-05-24 09:40:00,48.69,48.72,48.62,48.65,17159.0,45.8241,45.8524,45.7582,45.7865,17159.0
2023-05-24 09:45:00,48.65,48.66,48.55,48.62,14023.0,45.7865,45.7959,45.6924,45.7582,14023.0
2023-05-24 09:50:00,48.62,48.68,48.56,48.62,12413.0,45.7582,45.8147,45.7018,45.7582,12413.0
2023-05-24 09:55:00,48.6,48.67,48.56,48.57,10679.0,45.7394,45.8053,45.7018,45.7112,10679.0
2023-05-24 10:00:00,48.58,48.6,48.55,48.55,14129.0,45.7206,45.7394,45.6924,45.6924,14129.0
2023-05-24 10:05:00,48.54,48.56,48.51,48.51,5636.0,45.683,45.7018,45.6547,45.6547,5636.0
2023-05-24 10:10:00,48.52,48.54,48.49,48.53,5308.0,45.6641,45.683,45.6359,45.6735,5308.0
2023-05-24 10:15:00,48.53,48.58,48.52,48.57,5659.0,45.6735,45.7206,45.6641,45.7112,5659.0
2023-05-24 10:20:00,48.56,48.56,48.48,48.48,6903.0,45.7018,45.7018,45.6265,45.6265,6903.0
2023-05-24 10:25:00,48.48,48.57,48.48,48.53,4806.0,45.6265,45.7112,45.6265,45.6735,4806.0
2023-05-24 10:30:00,48.54,48.54,48.51,48.52,5619.0,45.683,45.683,45.6547,45.6641,5619.0
2023-05-24 10:35:00,48.52,48.55,48.48,48.52,5676.0,45.6641,45.6924,45.6265,45.6641,5676.0
2023-05-24 10:40:00,48.53,48.58,48.5,48.51,6858.0,45.6735,45.7206,45.6453,45.6547,6858.0
2023-05-24 10:45:00,48.51,48.52,48.46,48.47,8245.0,45.6547,45.6641,45.6077,45.6171,8245.0
2023-05-24 10:50:00,48.46,48.47,48.41,48.47,9683.0,45.6077,45.6171,45.5606,45.6171,9683.0
2023-05-24 10:55:00,48.48,48.53,48.48,48.51,6415.0,45.6265,45.6735,45.6265,45.6547,6415.0
2023-05-24 11:00:00,48.52,48.52,48.47,48.47,6474.0,45.6641,45.6641,45.6171,45.6171,6474.0
2023-05-24 11:05:00,48.47,48.47,48.38,48.38,5885.0,45.6171,45.6171,45.5324,45.5324,5885.0
2023-05-24 11:10:00,48.38,48.4,48.34,48.34,7292.0,45.5324,45.5512,45.4947,45.4947,7292.0
2023-05-24 11:15:00,48.34,48.41,48.34,48.39,4249.0,45.4947,45.5606,45.4947,45.5418,4249.0
2023-05-24 11:20:00,48.38,48.46,48.38,48.45,7654.0,45.5324,45.6077,45.5324,45.5982,7654.0
2023-05-24 11:25:00,48.44,48.51,48.39,48.43,10132.0,45.5888,45.6547,45.5418,45.5794,10132.0
2023-05-24 11:30:00,48.43,48.48,48.39,48.43,10377.0,45.5794,45.6265,45.5418,45.5794,10377.0
2023-05-24 11:35:00,48.43,48.44,48.42,48.43,7029.0,45.5794,45.5888,45.57,45.5794,7029.0
2023-05-24 11:40:00,48.45,48.46,48.36,48.38,7200.0,45.5982,45.6077,45.5135,45.5324,7200.0
2023-05-24 11:45:00,48.38,48.44,48.38,48.44,5198.0,45.5324,45.5888,45.5324,45.5888,5198.0
2023-05-24 11:50:00,48.44,48.45,48.39,48.39,13503.0,45.5888,45.5982,45.5418,45.5418,13503.0
2023-05-24 11:55:00,48.4,48.4,48.36,48.37,10752.0,45.5512,45.5512,45.5135,45.523,10752.0
2023-05-24 12:00:00,48.37,48.39,48.34,48.36,5947.0,45.523,45.5418,45.4947,45.5135,5947.0
2023-05-24 12:05:00,48.37,48.37,48.33,48.33,3975.0,45.523,45.523,45.4853,45.4853,3975.0
2023-05-24 12:10:00,48.32,48.32,48.29,48.32,4727.0,45.4759,45.4759,45.4477,45.4759,4727.0
2023-05-24 12:15:00,48.31,48.32,48.28,48.31,9367.0,45.4665,45.4759,45.4383,45.4665,9367.0
2023-05-24 12:20:00,48.32,48.33,48.27,48.3,4700.0,45.4759,45.4853,45.4288,45.4571,4700.0
2023-05-24 12:25:00,48.3,48.3,48.27,48.27,4508.0,45.4571,45.4571,45.4288,45.4288,4508.0
2023-05-24 12:30:00,48.26,48.28,48.24,48.28,5918.0,45.4194,45.4383,45.4006,45.4383,5918.0
2023-05-24 12:35:00,48.27,48.27,48.23,48.25,4404.0,45.4288,45.4288,45.3912,45.41,4404.0
2023-05-24 12:40:00,48.26,48.3,48.26,48.29,6400.0,45.4194,45.4571,45.4194,45.4477,6400.0
2023-05-24 12:45:00,48.28,48.29,48.27,48.27,2523.0,45.4383,45.4477,45.4288,45.4288,2523.0
2023-05-24 12:50:00,48.27,48.29,48.26,48.28,5787.0,45.4288,45.4477,45.4194,45.4383,5787.0
2023-05-24 12:55:00,48.28,48.3,48.28,48.3,1200.0,45.4383,45.4571,45.4383,45.4571,1200.0
2023-05-24 13:00:00,48.3,48.3,48.24,48.27,6606.0,45.4571,45.4571,45.4006,45.4288,6606.0
2023-05-24 13:05:00,48.26,48.26,48.2,48.2,3933.0,45.4194,45.4194,45.363,45.363,3933.0
2023-05-24 13:10:00,48.21,48.22,48.18,48.2,5889.0,45.3724,45.3818,45.3441,45.363,5889.0
2023-05-24 13:15:00,48.2,48.23,48.2,48.23,3661.0,45.363,45.3912,45.363,45.3912,3661.0
2023-05-24 13:20:00,48.23,48.3,48.23,48.27,8872.0,45.3912,45.4571,45.3912,45.4288,8872.0
2023-05-24 13:25:00,48.26,48.26,48.22,48.24,6000.0,45.4194,45.4194,45.3818,45.4006,6000.0
2023-05-24 13:30:00,48.23,48.27,48.23,48.25,3994.0,45.3912,45.4288,45.3912,45.41,3994.0
2023-05-24 13:35:00,48.26,48.27,48.24,48.26,6125.0,45.4194,45.4288,45.4006,45.4194,6125.0
2023-05-24 13:40:00,48.27,48.31,48.27,48.31,10498.0,45.4288,45.4665,45.4288,45.4665,10498.0
2023-05-24 13:45:00,48.32,48.34,48.29,48.29,8287.0,45.4759,45.4947,45.4477,45.4477,8287.0
2023-05-24 13:50:00,48.29,48.33,48.28,48.33,3645.0,45.4477,45.4853,45.4383,45.4853,3645.0
2023-05-24 13:55:00,48.32,48.35,48.32,48.35,2600.0,45.4759,45.5041,45.4759,45.5041,2600.0
2023-05-24 14:00:00,48.35,48.38,48.24,48.24,9787.0,45.5041,45.5324,45.4006,45.4006,9787.0
2023-05-24 14:05:00,48.25,48.29,48.25,48.28,3338.0,45.41,45.4477,45.41,45.4383,3338.0
2023-05-24 14:10:00,48.27,48.27,48.23,48.26,5401.0,45.4288,45.4288,45.3912,45.4194,5401.0
2023-05-24 14:15:00,48.25,48.27,48.23,48.24,6195.0,45.41,45.4288,45.3912,45.4006,6195.0
2023-05-24 14:20:00,48.24,48.25,48.22,48.25,5430.0,45.4006,45.41,45.3818,45.41,5430.0
2023-05-24 14:25:00,48.25,48.25,48.21,48.21,4100.0,45.41,45.41,45.3724,45.3724,4100.0
2023-05-24 14:30:00,48.21,48.21,48.19,48.21,6019.0,45.3724,45.3724,45.3536,45.3724,6019.0
2023-05-24 14:35:00,48.22,48.29,48.22,48.29,2910.0,45.3818,45.4477,45.3818,45.4477,2910.0
2023-05-24 14:40:00,48.31,48.33,48.3,48.3,3812.0,45.4665,45.4853,45.4571,45.4571,3812.0
2023-05-24 14:45:00,48.31,48.32,48.29,48.3,4777.0,45.4665,45.4759,45.4477,45.4571,4777.0
2023-05-24 14:50:00,48.29,48.31,48.26,48.27,8342.0,45.4477,45.4665,45.4194,45.4288,8342.0
2023-05-24 14:55:00,48.27,48.27,48.24,48.26,4878.0,45.4288,45.4288,45.4006,45.4194,4878.0
2023-05-24 15:00:00,48.27,48.27,48.23,48.23,4447.0,45.4288,45.4288,45.3912,45.3912,4447.0
2023-05-24 15:05:00,48.23,48.29,48.23,48.28,10161.0,45.3912,45.4477,45.3912,45.4383,10161.0
2023-05-24 15:10:00,48.28,48.34,48.27,48.34,6472.0,45.4383,45.4947,45.4288,45.4947,6472.0
2023-05-24 15:15:00,48.35,48.44,48.33,48.44,15435.0,45.5041,45.5888,45.4853,45.5888,15435.0
2023-05-24 15:20:00,48.44,48.51,48.44,48.46,14735.0,45.5888,45.6547,45.5888,45.6077,14735.0
2023-05-24 15:25:00,48.47,48.48,48.46,48.46,6766.0,45.6171,45.6265,45.6077,45.6077,6766.0
2023-05-24 15:30:00,48.47,48.54,48.47,48.49,17362.0,45.6171,45.683,45.6171,45.6359,17362.0
2023-05-24 15:35:00,48.49,48.49,48.42,48.46,9009.0,45.6359,45.6359,45.57,45.6077,9009.0
2023-05-24 15:40:00,48.47,48.49,48.45,48.47,16851.0,45.6171,45.6359,45.5982,45.6171,16851.0
2023-05-24 15:45:00,48.46,48.46,48.41,48.45,34055.0,45.6077,45.6077,45.5606,45.5982,34055.0
2023-05-24 15:50:00,48.44,48.44,48.34,48.41,41163.0,45.5888,45.5888,45.4947,45.5606,41163.0
2023-05-24 15:55:00,48.41,48.45,48.37,48.42,57186.0,45.5606,45.5982,45.523,45.57,57186.0
2023-05-25 09:30:00,47.77,48.2,47.77,48.11,59884.0,44.9583,45.363,44.9583,45.2783,59884.0
2023-05-25 09:35:00,48.1,48.22,48.0,48.2,38221.0,45.2688,45.3818,45.1747,45.363,38221.0
2023-05-25 09:40:00,48.22,48.38,48.2,48.34,25152.0,45.3818,45.5324,45.363,45.4947,25152.0
2023-05-25 09:45:00,48.33,48.4,48.17,48.18,36977.0,45.4853,45.5512,45.3347,45.3441,36977.0
2023-05-25 09:50:00,48.17,48.2,48.0,48.15,49806.0,45.3347,45.363,45.1747,45.3159,49806.0
2023-05-25 09:55:00,48.15,48.34,48.15,48.26,29051.0,45.3159,45.4947,45.3159,45.4194,29051.0
2023-05-25 10:00:00,48.25,48.35,48.25,48.28,13631.0,45.41,45.5041,45.41,45.4383,13631.0
2023-05-25 10:05:00,48.3,48.33,48.17,48.17,23543.0,45.4571,45.4853,45.3347,45.3347,23543.0
2023-05-25 10:10:00,48.16,48.17,48.09,48.17,14392.0,45.3253,45.3347,45.2594,45.3347,14392.0
2023-05-25 10:15:00,48.17,48.29,48.16,48.22,15031.0,45.3347,45.4477,45.3253,45.3818,15031.0
2023-05-25 10:20:00,48.22,48.28,48.2,48.24,9114.0,45.3818,45.4383,45.363,45.4006,9114.0
2023-05-25 10:25:00,48.25,48.36,48.25,48.3,10096.0,45.41,45.5135,45.41,45.4571,10096.0
2023-05-25 10:30:00,48.29,48.35,48.28,48.34,9240.0,45.4477,45.5041,45.4383,45.4947,9240.0
2023-05-25 10:35:00,48.35,48.46,48.34,48.45,15111.0,45.5041,45.6077,45.4947,45.5982,15111.0
2023-05-25 10:40:00,48.45,48.54,48.44,48.51,17354.0,45.5982,45.683,45.5888,45.6547,17354.0
2023-05-25 10:45:00,48.51,48.56,48.45,48.45,12134.0,45.6547,45.7018,45.5982,45.5982,12134.0
2023-05-25 10:50:00,48.46,48.51,48.45,48.5,18922.0,45.6077,45.6547,45.5982,45.6453,18922.0
2023-05-25 10:55:00,48.51,48.59,48.51,48.59,12340.0,45.6547,45.73,45.6547,45.73,12340.0
2023-05-25 11:00:00,48.6,48.63,48.57,48.63,8989.0,45.7394,45.7677,45.7112,45.7677,8989.0
2023-05-25 11:05:00,48.63,48.68,48.63,48.68,7635.0,45.7677,45.8147,45.7677,45.8147,7635.0
2023-05-25 11:10:00,48.69,48.73,48.68,48.73,9212.0,45.8241,45.8618,45.8147,45.8618,9212.0
2023-05-25 11:15:00,48.74,48.76,48.63,48.65,16047.0,45.8712,45.89,45.7677,45.7865,16047.0
2023-05-25 11:20:00,48.64,48.67,48.64,48.66,8654.0,45.7771,45.8053,45.7771,45.7959,8654.0
2023-05-25 11:25:00,48.66,48.69,48.6,48.69,9627.0,45.7959,45.8241,45.7394,45.8241,9627.0
2023-05-25 11:30:00,48.69,48.76,48.69,48.75,12741.0,45.8241,45.89,45.8241,45.8806,12741.0
2023-05-25 11:35:00,48.74,48.74,48.7,48.73,11473.0,45.8712,45.8712,45.8335,45.8618,11473.0
2023-05-25 11:40:00,48.72,48.76,48.67,48.76,9938.0,45.8524,45.89,45.8053,45.89,9938.0
2023-05-25 11:45:00,48.76,48.76,48.71,48.75,12635.0,45.89,45.89,45.8429,45.8806,12635.0
2023-05-25 11:50:00,48.75,48.8,48.7,48.75,9952.0,45.8806,45.9276,45.8335,45.8806,9952.0
2023-05-25 11:55:00,48.74,48.79,48.69,48.71,11996.0,45.8712,45.9182,45.8241,45.8429,11996.0
2023-05-25 12:00:00,48.72,48.79,48.71,48.74,7260.0,45.8524,45.9182,45.8429,45.8712,7260.0
2023-05-25 12:05:00,48.75,48.76,48.71,48.71,4834.0,45.8806,45.89,45.8429,45.8429,4834.0
2023-05-25 12:10:00,48.71,48.81,48.71,48.81,4149.0,45.8429,45.9371,45.8429,45.9371,4149.0
2023-05-25 12:15:00,48.8,48.81,48.78,48.78,13807.0,45.9276,45.9371,45.9088,45.9088,13807.0
2023-05-25 12:20:00,48.79,48.79,48.68,48.7,16154.0,45.9182,45.9182,45.8147,45.8335,16154.0
2023-05-25 12:25:00,48.71,48.71,48.64,48.65,9169.0,45.8429,45.8429,45.7771,45.7865,9169.0
2023-05-25 12:30:00,48.67,48.67,48.59,48.62,13787.0,45.8053,45.8053,45.73,45.7582,13787.0
2023-05-25 12:35:00,48.63,48.68,48.63,48.67,3600.0,45.7677,45.8147,45.7677,45.8053,3600.0
2023-05-25 12:40:00,48.67,48.7,48.67,48.7,6637.0,45.8053,45.8335,45.8053,45.8335,6637.0
2023-05-25 12:45:00,48.69,48.73,48.67,48.73,11836.0,45.8241,45.8618,45.8053,45.8618,11836.0
2023-05-25 12:50:00,48.73,48.74,48.7,48.73,6301.0,45.8618,45.8712,45.8335,45.8618,6301.0
2023-05-25 12:55:00,48.72,48.75,48.67,48.75,20956.0,45.8524,45.8806,45.8053,45.8806,20956.0
2023-05-25 13:00:00,48.78,48.78,48.68,48.73,8125.0,45.9088,45.9088,45.8147,45.8618,8125.0
2023-05-25 13:05:00,48.72,48.76,48.71,48.75,7746.0,45.8524,45.89,45.8429,45.8806,7746.0
2023-05-25 13:10:00,48.75,48.8,48.75,48.8,4982.0,45.8806,45.9276,45.8806,45.9276,4982.0
2023-05-25 13:15:00,48.8,48.86,48.8,48.85,21514.0,45.9276,45.9841,45.9276,45.9747,21514.0
2023-05-25 13:20:00,48.85,48.87,48.84,48.87,16704.0,45.9747,45.9935,45.9653,45.9935,16704.0
2023-05-25 13:25:00,48.88,48.95,48.87,48.93,9764.0,46.0029,46.0688,45.9935,46.05,9764.0
2023-05-25 13:30:00,48.93,48.97,48.88,48.88,16816.0,46.05,46.0876,46.0029,46.0029,16816.0
2023-05-25 13:35:00,48.88,48.89,48.85,48.87,5976.0,46.0029,46.0123,45.9747,45.9935,5976.0
2023-05-25 13:40:00,48.88,48.9,48.86,48.86,4942.0,46.0029,46.0218,45.9841,45.9841,4942.0
2023-05-25 13:45:00,48.87,48.91,48.87,48.9,4100.0,45.9935,46.0312,45.9935,46.0218,4100.0
2023-05-25 13:50:00,48.9,48.95,48.9,48.94,7809.0,46.0218,46.0688,46.0218,46.0594,7809.0
2023-05-25 13:55:00,48.94,48.95,48.9,48.95,9812.0,46.0594,46.0688,46.0218,46.0688,9812.0
2023-05-25 14:00:00,48.95,49.05,48.95,49.01,16740.0,46.0688,46.1629,46.0688,46.1253,16740.0
2023-05-25 14:05:00,49.0,49.02,48.94,48.94,8633.0,46.1159,46.1347,46.0594,46.0594,8633.0
2023-05-25 14:10:00,48.94,48.98,48.94,48.97,10745.0,46.0594,46.0971,46.0594,46.0876,10745.0
2023-05-25 14:15:00,48.97,49.04,48.97,49.02,13982.0,46.0876,46.1535,46.0876,46.1347,13982.0
2023-05-25 14:20:00,49.02,49.03,48.99,49.01,15840.0,46.1347,46.1441,46.1065,46.1253,15840.0
2023-05-25 14:25:00,49.01,49.06,49.0,49.01,8157.0,46.1253,46.1723,46.1159,46.1253,8157.0
2023-05-25 14:30:00,49.01,49.02,48.93,48.94,9340.0,46.1253,46.1347,46.05,46.0594,9340.0
2023-05-25 14:35:00,48.94,48.95,48.92,48.93,9979.0,46.0594,46.0688,46.0406,46.05,9979.0
2023-05-25 14:40:00,48.94,48.95,48.9,48.92,11397.0,46.0594,46.0688,46.0218,46.0406,11397.0
2023-05-25 14:45:00,48.92,48.95,48.9,48.9,14210.0,46.0406,46.0688,46.0218,46.0218,14210.0
2023-05-25 14:50:00,48.91,48.96,48.91,48.96,6728.0,46.0312,46.0782,46.0312,46.0782,6728.0
2023-05-25 14:55:00,48.97,48.99,48.96,48.97,3938.0,46.0876,46.1065,46.0782,46.0876,3938.0
2023-05-25 15:00:00,48.97,49.04,48.97,49.04,9817.0,46.0876,46.1535,46.0876,46.1535,9817.0
2023-05-25 15:05:00,49.05,49.13,49.05,49.13,16293.0,46.1629,46.2382,46.1629,46.2382,16293.0
2023-05-25 15:10:00,49.13,49.16,49.08,49.08,15670.0,46.2382,46.2665,46.1912,46.1912,15670.0
2023-05-25 15:15:00,49.09,49.1,49.02,49.09,14971.0,46.2006,46.21,46.1347,46.2006,14971.0
2023-05-25 15:20:00,49.09,49.16,49.09,49.15,22080.0,46.2006,46.2665,46.2006,46.257,22080.0
2023-05-25 15:25:00,49.14,49.19,49.1,49.18,29821.0,46.2476,46.2947,46.21,46.2853,29821.0
2023-05-25 15:30:00,49.19,49.23,49.14,49.16,21550.0,46.2947,46.3323,46.2476,46.2665,21550.0
2023-05-25 15:35:00,49.16,49.17,49.12,49.14,30463.0,46.2665,46.2759,46.2288,46.2476,30463.0
2023-05-25 15:40:00,49.15,49.16,49.11,49.11,27147.0,46.257,46.2665,46.2194,46.2194,27147.0
2023-05-25 15:45:00,49.1,49.15,49.09,49.13,24211.0,46.21,46.257,46.2006,46.2382,24211.0
2023-05-25 15:50:00,49.13,49.13,49.01,49.03,46026.0,46.2382,46.2382,46.1253,46.1441,46026.0
2023-05-25 15:55:00,49.02,49.05,48.99,49.03,47917.0,46.1347,46.1629,46.1065,46.1441,47917.0
2023-05-26 09:30:00,49.18,49.39,49.17,49.39,24066.0,46.2853,46.4829,46.2759,46.4829,24066.0
2023-05-26 09:35:00,49.38,49.45,49.23,49.45,11844.0,46.4735,46.5394,46.3323,46.5394,11844.0
2023-05-26 09:40:00,49.46,49.69,49.46,49.68,31242.0,46.5488,46.7653,46.5488,46.7559,31242.0
2023-05-26 09:45:00,49.7,49.85,49.68,49.78,32203.0,46.7747,46.9158,46.7559,46.85,32203.0
2023-05-26 09:50:00,49.79,49.93,49.78,49.93,29194.0,46.8594,46.9911,46.85,46.9911,29194.0
2023-05-26 09:55:00,49.94,49.94,49.75,49.78,22551.0,47.0005,47.0005,46.8217,46.85,22551.0
2023-05-26 10:00:00,49.78,49.83,49.63,49.68,18171.0,46.85,46.897,46.7088,46.7559,18171.0
2023-05-26 10:05:00,49.67,49.77,49.61,49.75,10848.0,46.7464,46.8406,46.69,46.8217,10848.0
2023-05-26 10:10:00,49.79,49.8,49.75,49.8,8518.0,46.8594,46.8688,46.8217,46.8688,8518.0
2023-05-26 10:15:00,49.82,49.85,49.78,49.85,5266.0,46.8876,46.9158,46.85,46.9158,5266.0
2023-05-26 10:20:00,49.85,49.88,49.83,49.85,7111.0,46.9158,46.9441,46.897,46.9158,7111.0
2023-05-26 10:25:00,49.86,49.93,49.86,49.93,5715.0,46.9253,46.9911,46.9253,46.9911,5715.0
2023-05-26 10:30:00,49.93,49.94,49.89,49.92,9222.0,46.9911,47.0005,46.9535,46.9817,9222.0
2023-05-26 10:35:00,49.92,49.95,49.91,49.95,7646.0,46.9817,47.01,46.9723,47.01,7646.0
2023-05-26 10:40:00,49.96,50.06,49.96,49.99,43428.0,47.0194,47.1135,47.0194,47.0476,43428.0
2023-05-26 10:45:00,49.99,50.04,49.95,50.0,15305.0,47.0476,47.0947,47.01,47.057,15305.0
2023-05-26 10:50:00,50.0,50.03,49.95,50.01,11445.0,47.057,47.0852,47.01,47.0664,11445.0
2023-05-26 10:55:00,50.02,50.09,50.02,50.07,11015.0,47.0758,47.1417,47.0758,47.1229,11015.0
2023-05-26 11:00:00,50.05,50.08,49.95,49.95,13837.0,47.1041,47.1323,47.01,47.01,13837.0
2023-05-26 11:05:00,49.95,49.95,49.86,49.86,19614.0,47.01,47.01,46.9253,46.9253,19614.0
2023-05-26 11:10:00,49.87,49.87,49.78,49.81,9698.0,46.9347,46.9347,46.85,46.8782,9698.0
2023-05-26 11:15:00,49.81,49.84,49.8,49.81,6677.0,46.8782,46.9064,46.8688,46.8782,6677.0
2023-05-26 11:20:00,49.82,49.84,49.74,49.77,7743.0,46.8876,46.9064,46.8123,46.8406,7743.0
2023-05-26 11:25:00,49.78,49.83,49.77,49.81,7597.0,46.85,46.897,46.8406,46.8782,7597.0
2023-05-26 11:30:00,49.83,49.85,49.81,49.82,10765.0,46.897,46.9158,46.8782,46.8876,10765.0
2023-05-26 11:35:00,49.83,49.83,49.76,49.77,4157.0,46.897,46.897,46.8311,46.8406,4157.0
2023-05-26 11:40:00,49.79,49.85,49.78,49.85,8058.0,46.8594,46.9158,46.85,46.9158,8058.0
2023-05-26 11:45:00,49.88,49.91,49.84,49.91,5459.0,46.9441,46.9723,46.9064,46.9723,5459.0
2023-05-26 11:50:00,49.95,50.01,49.95,50.0,8538.0,47.01,47.0664,47.01,47.057,8538.0
2023-05-26 11:55:00,50.01,50.03,49.99,50.03,7331.0,47.0664,47.0852,47.0476,47.0852,7331.0
2023-05-26 12:00:00,50.02,50.05,50.0,50.02,8650.0,47.0758,47.1041,47.057,47.0758,8650.0
2023-05-26 12:05:00,50.03,50.03,49.92,49.93,7789.0,47.0852,47.0852,46.9817,46.9911,7789.0
2023-05-26 12:10:00,49.94,49.97,49.93,49.94,6776.0,47.0005,47.0288,46.9911,47.0005,6776.0
2023-05-26 12:15:00,49.95,50.01,49.95,49.98,5908.0,47.01,47.0664,47.01,47.0382,5908.0
2023-05-26 12:20:00,49.98,50.07,49.98,50.05,8428.0,47.0382,47.1229,47.0382,47.1041,8428.0
2023-05-26 12:25:00,50.06,50.06,50.0,50.03,8009.0,47.1135,47.1135,47.057,47.0852,8009.0
2023-05-26 12:30:00,50.03,50.04,49.98,49.99,5180.0,47.0852,47.0947,47.0382,47.0476,5180.0
2023-05-26 12:35:00,49.99,50.05,49.99,50.04,3098.0,47.0476,47.1041,47.0476,47.0947,3098.0
2023-05-26 12:40:00,50.04,50.04,50.01,50.02,3916.0,47.0947,47.0947,47.0664,47.0758,3916.0
2023-05-26 12:45:00,50.03,50.07,50.01,50.01,9912.0,47.0852,47.1229,47.0664,47.0664,9912.0
2023-05-26 12:50:00,50.01,50.04,50.0,50.0,5123.0,47.0664,47.0947,47.057,47.057,5123.0
2023-05-26 12:55:00,49.99,50.0,49.92,49.93,5857.0,47.0476,47.057,46.9817,46.9911,5857.0
2023-05-26 13:00:00,49.92,49.99,49.92,49.97,8683.0,46.9817,47.0476,46.9817,47.0288,8683.0
2023-05-26 13:05:00,49.98,49.99,49.97,49.99,5524.0,47.0382,47.0476,47.0288,47.0476,5524.0
2023-05-26 13:10:00,49.98,50.01,49.98,49.99,6309.0,47.0382,47.0664,47.0382,47.0476,6309.0
2023-05-26 13:15:00,49.99,50.01,49.98,50.0,5726.0,47.0476,47.0664,47.0382,47.057,5726.0
2023-05-26 13:20:00,49.99,50.05,49.99,50.01,7243.0,47.0476,47.1041,47.0476,47.0664,7243.0
2023-05-26 13:25:00,50.01,50.02,49.99,50.02,5110.0,47.0664,47.0758,47.0476,47.0758,5110.0
2023-05-26 13:30:00,50.02,50.02,49.98,49.98,3975.0,47.0758,47.0758,47.0382,47.0382,3975.0
2023-05-26 13:35:00,49.98,49.98,49.88,49.91,16357.0,47.0382,47.0382,46.9441,46.9723,16357.0
2023-05-26 13:40:00,49.91,49.91,49.82,49.82,6676.0,46.9723,46.9723,46.8876,46.8876,6676.0
2023-05-26 13:45:00,49.81,49.84,49.8,49.84,10647.0,46.8782,46.9064,46.8688,46.9064,10647.0
2023-05-26 13:50:00,49.86,49.86,49.81,49.82,4100.0,46.9253,46.9253,46.8782,46.8876,4100.0
2023-05-26 13:55:00,49.81,49.83,49.81,49.82,4599.0,46.8782,46.897,46.8782,46.8876,4599.0
2023-05-26 14:00:00,49.82,49.84,49.81,49.82,6039.0,46.8876,46.9064,46.8782,46.8876,6039.0
2023-05-26 14:05:00,49.82,49.82,49.78,49.82,7860.0,46.8876,46.8876,46.85,46.8876,7860.0
2023-05-26 14:10:00,49.83,49.88,49.83,49.86,3299.0,46.897,46.9441,46.897,46.9253,3299.0
2023-05-26 14:15:00,49.85,49.91,49.85,49.91,5673.0,46.9158,46.9723,46.9158,46.9723,5673.0
2023-05-26 14:20:00,49.91,49.94,49.9,49.9,6912.0,46.9723,47.0005,46.9629,46.9629,6912.0
2023-05-26 14:25:00,49.9,49.92,49.88,49.92,3607.0,46.9629,46.9817,46.9441,46.9817,3607.0
2023-05-26 14:30:00,49.91,49.92,49.88,49.91,6807.0,46.9723,46.9817,46.9441,46.9723,6807.0
2023-05-26 14:35:00,49.92,49.93,49.9,49.9,5888.0,46.9817,46.9911,46.9629,46.9629,5888.0
2023-05-26 14:40:00,49.9,49.94,49.9,49.93,5719.0,46.9629,47.0005,46.9629,46.9911,5719.0
2023-05-26 14:45:00,49.93,49.95,49.92,49.92,5443.0,46.9911,47.01,46.9817,46.9817,5443.0
2023-05-26 14:50:00,49.92,49.97,49.92,49.97,4620.0,46.9817,47.0288,46.9817,47.0288,4620.0
2023-05-26 14:55:00,49.97,49.98,49.92,49.92,7195.0,47.0288,47.0382,46.9817,46.9817,7195.0
2023-05-26 15:00:00,49.93,50.01,49.93,50.01,12855.0,46.9911,47.0664,46.9911,47.0664,12855.0
2023-05-26 15:05:00,50.01,50.05,50.01,50.05,12055.0,47.0664,47.1041,47.0664,47.1041,12055.0
2023-05-26 15:10:00,50.06,50.06,50.03,50.03,12186.0,47.1135,47.1135,47.0852,47.0852,12186.0
2023-05-26 15:15:00,50.04,50.05,50.03,50.05,10452.0,47.0947,47.1041,47.0852,47.1041,10452.0
2023-05-26 15:20:00,50.05,50.06,50.02,50.05,19700.0,47.1041,47.1135,47.0758,47.1041,19700.0
2023-05-26 15:25:00,50.05,50.05,50.02,50.02,16079.0,47.1041,47.1041,47.0758,47.0758,16079.0
2023-05-26 15:30:00,50.02,50.07,50.02,50.06,11345.0,47.0758,47.1229,47.0758,47.1135,11345.0
2023-05-26 15:35:00,50.06,50.06,49.99,49.99,16621.0,47.1135,47.1135,47.0476,47.0476,16621.0
2023-05-26 15:40:00,49.99,50.04,49.99,50.03,10436.0,47.0476,47.0947,47.0476,47.0852,10436.0
2023-05-26 15:45:00,50.03,50.05,49.97,49.99,23499.0,47.0852,47.1041,47.0288,47.0476,23499.0
2023-05-26 15:50:00,49.99,49.99,49.84,49.86,85965.0,47.0476,47.0476,46.9064,46.9253,85965.0
2023-05-26 15:55:00,49.85,49.9,49.84,49.85,93875.0,46.9158,46.9629,46.9064,46.9158,93875.0
2023-05-30 09:30:00,49.97,50.25,49.96,50.03,96015.0,47.0288,47.2923,47.0194,47.0852,96015.0
2023-05-30 09:35:00,50.02,50.05,49.8,50.04,60410.0,47.0758,47.1041,46.8688,47.0947,60410.0
2023-05-30 09:40:00,50.03,50.05,49.83,49.9,36212.0,47.0852,47.1041,46.897,46.9629,36212.0
2023-05-30 09:45:00,49.93,50.21,49.92,50.14,29951.0,46.9911,47.2547,46.9817,47.1888,29951.0
2023-05-30 09:50:00,50.15,50.15,49.87,49.93,30920.0,47.1982,47.1982,46.9347,46.9911,30920.0
2023-05-30 09:55:00,49.93,49.94,49.82,49.82,33632.0,46.9911,47.0005,46.8876,46.8876,33632.0
2023-05-30 10:00:00,49.83,49.86,49.76,49.86,25012.0,46.897,46.9253,46.8311,46.9253,25012.0
2023-05-30 10:05:00,49.86,49.86,49.76,49.79,18435.0,46.9253,46.9253,46.8311,46.8594,18435.0
2023-05-30 10:10:00,49.84,49.87,49.82,49.87,11087.0,46.9064,46.9347,46.8876,46.9347,11087.0
2023-05-30 10:15:00,49.88,49.88,49.77,49.84,14135.0,46.9441,46.9441,46.8406,46.9064,14135.0
2023-05-30 10:20:00,49.87,49.88,49.77,49.78,10695.0,46.9347,46.9441,46.8406,46.85,10695.0
2023-05-30 10:25:00,49.79,49.82,49.75,49.79,8172.0,46.8594,46.8876,46.8217,46.8594,8172.0
2023-05-30 10:30:00,49.79,49.9,49.77,49.83,13820.0,46.8594,46.9629,46.8406,46.897,13820.0
2023-05-30 10:35:00,49.83,49.94,49.82,49.92,13058.0,46.897,47.0005,46.8876,46.9817,13058.0
2023-05-30 10:40:00,49.9,49.98,49.9,49.97,10611.0,46.9629,47.0382,46.9629,47.0288,10611.0
2023-05-30 10:45:00,49.96,50.01,49.92,50.01,20422.0,47.0194,47.0664,46.9817,47.0664,20422.0
2023-05-30 10:50:00,50.0,50.07,49.99,50.0,13462.0,47.057,47.1229,47.0476,47.057,13462.0
2023-05-30 10:55:00,50.0,50.07,49.99,50.05,7231.0,47.057,47.1229,47.0476,47.1041,7231.0
2023-05-30 11:00:00,50.05,50.11,50.05,50.11,6045.0,47.1041,47.1605,47.1041,47.1605,6045.0
2023-05-30 11:05:00,50.12,50.12,50.04,50.07,5027.0,47.17,47.17,47.0947,47.1229,5027.0
2023-05-30 11:10:00,50.07,50.14,50.05,50.14,11753.0,47.1229,47.1888,47.1041,47.1888,11753.0
2023-05-30 11:15:00,50.14,50.14,50.05,50.09,10038.0,47.1888,47.1888,47.1041,47.1417,10038.0
2023-05-30 11:20:00,50.08,50.09,50.04,50.09,8735.0,47.1323,47.1417,47.0947,47.1417,8735.0
2023-05-30 11:25:00,50.11,50.17,50.1,50.17,6072.0,47.1605,47.217,47.1511,47.217,6072.0
2023-05-30 11:30:00,50.16,50.19,50.13,50.13,5524.0,47.2076,47.2358,47.1794,47.1794,5524.0
2023-05-30 11:35:00,50.13,50.17,50.12,50.12,5074.0,47.1794,47.217,47.17,47.17,5074.0
2023-05-30 11:40:00,50.14,50.14,50.09,50.09,3957.0,47.1888,47.1888,47.1417,47.1417,3957.0
2023-05-30 11:45:00,50.1,50.14,50.09,50.1,6779.0,47.1511,47.1888,47.1417,47.1511,6779.0
2023-05-30 11:50:00,50.11,50.13,50.09,50.09,5497.0,47.1605,47.1794,47.1417,47.1417,5497.0
2023-05-30 11:55:00,50.09,50.13,50.09,50.13,5395.0,47.1417,47.1794,47.1417,47.1794,5395.0
2023-05-30 12:00:00,50.13,50.15,50.09,50.14,5464.0,47.1794,47.1982,47.1417,47.1888,5464.0
2023-05-30 12:05:00,50.13,50.19,50.12,50.19,10382.0,47.1794,47.2358,47.17,47.2358,10382.0
2023-05-30 12:10:00,50.19,50.24,50.19,50.23,13010.0,47.2358,47.2829,47.2358,47.2735,13010.0
2023-05-30 12:15:00,50.22,50.26,50.2,50.26,4501.0,47.2641,47.3017,47.2452,47.3017,4501.0
2023-05-30 12:20:00,50.26,50.29,50.25,50.29,8909.0,47.3017,47.3299,47.2923,47.3299,8909.0
2023-05-30 12:25:00,50.29,50.31,50.24,50.28,11613.0,47.3299,47.3488,47.2829,47.3205,11613.0
2023-05-30 12:30:00,50.28,50.32,50.26,50.31,9077.0,47.3205,47.3582,47.3017,47.3488,9077.0
2023-05-30 12:35:00,50.31,50.41,50.31,50.38,18739.0,47.3488,47.4429,47.3488,47.4146,18739.0
2023-05-30 12:40:00,50.38,50.38,50.32,50.33,12450.0,47.4146,47.4146,47.3582,47.3676,12450.0
2023-05-30 12:45:00,50.34,50.38,50.33,50.35,3460.0,47.377,47.4146,47.3676,47.3864,3460.0
2023-05-30 12:50:00,50.36,50.48,50.36,50.48,10258.0,47.3958,47.5088,47.3958,47.5088,10258.0
2023-05-30 12:55:00,50.47,50.47,50.34,50.34,11614.0,47.4994,47.4994,47.377,47.377,11614.0
2023-05-30 13:00:00,50.34,50.34,50.28,50.29,9601.0,47.377,47.377,47.3205,47.3299,9601.0
2023-05-30 13:05:00,50.29,50.29,50.23,50.25,10512.0,47.3299,47.3299,47.2735,47.2923,10512.0
2023-05-30 13:10:00,50.24,50.29,50.24,50.27,7115.0,47.2829,47.3299,47.2829,47.3111,7115.0
2023-05-30 13:15:00,50.27,50.32,50.26,50.32,7509.0,47.3111,47.3582,47.3017,47.3582,7509.0
2023-05-30 13:20:00,50.32,50.37,50.3,50.3,7394.0,47.3582,47.4052,47.3394,47.3394,7394.0
2023-05-30 13:25:00,50.31,50.32,50.3,50.31,5498.0,47.3488,47.3582,47.3394,47.3488,5498.0
2023-05-30 13:30:00,50.31,50.4,50.3,50.39,8277.0,47.3488,47.4335,47.3394,47.4241,8277.0
2023-05-30 13:35:00,50.39,50.39,50.35,50.37,6487.0,47.4241,47.4241,47.3864,47.4052,6487.0
2023-05-30 13:40:00,50.36,50.36,50.3,50.31,6893.0,47.3958,47.3958,47.3394,47.3488,6893.0
2023-05-30 13:45:00,50.33,50.34,50.3,50.3,4900.0,47.3676,47.377,47.3394,47.3394,4900.0
2023-05-30 13:50:00,50.31,50.32,50.22,50.24,10255.0,47.3488,47.3582,47.2641,47.2829,10255.0
2023-05-30 13:55:00,50.24,50.24,50.22,50.22,3677.0,47.2829,47.2829,47.2641,47.2641,3677.0
2023-05-30 14:00:00,50.22,50.24,50.14,50.15,4261.0,47.2641,47.2829,47.1888,47.1982,4261.0
2023-05-30 14:05:00,50.14,50.18,50.14,50.18,5589.0,47.1888,47.2264,47.1888,47.2264,5589.0
2023-05-30 14:10:00,50.18,50.19,50.16,50.17,5200.0,47.2264,47.2358,47.2076,47.217,5200.0
2023-05-30 14:15:00,50.17,50.22,50.16,50.19,13347.0,47.217,47.2641,47.2076,47.2358,13347.0
2023-05-30 14:20:00,50.19,50.28,50.19,50.28,14391.0,47.2358,47.3205,47.2358,47.3205,14391.0
2023-05-30 14:25:00,50.29,50.37,50.29,50.37,13393.0,47.3299,47.4052,47.3299,47.4052,13393.0
2023-05-30 14:30:00,50.37,50.38,50.34,50.35,10369.0,47.4052,47.4146,47.377,47.3864,10369.0
2023-05-30 14:35:00,50.35,50.38,50.34,50.37,8959.0,47.3864,47.4146,47.377,47.4052,8959.0
2023-05-30 14:40:00,50.36,50.45,50.36,50.45,17930.0,47.3958,47.4805,47.3958,47.4805,17930.0
2023-05-30 14:45:00,50.45,50.45,50.37,50.37,17114.0,47.4805,47.4805,47.4052,47.4052,17114.0
2023-05-30 14:50:00,50.38,50.42,50.36,50.42,14471.0,47.4146,47.4523,47.3958,47.4523,14471.0
2023-05-30 14:55:00,50.41,50.43,50.34,50.35,16036.0,47.4429,47.4617,47.377,47.3864,16036.0
2023-05-30 15:00:00,50.33,50.33,50.23,50.23,24415.0,47.3676,47.3676,47.2735,47.2735,24415.0
2023-05-30 15:05:00,50.23,50.27,50.22,50.27,20332.0,47.2735,47.3111,47.2641,47.3111,20332.0
2023-05-30 15:10:00,50.27,50.27,50.22,50.23,13900.0,47.3111,47.3111,47.2641,47.2735,13900.0
2023-05-30 15:15:00,50.24,50.28,50.22,50.27,13654.0,47.2829,47.3205,47.2641,47.3111,13654.0
2023-05-30 15:20:00,50.27,50.29,50.23,50.23,11746.0,47.3111,47.3299,47.2735,47.2735,11746.0
2023-05-30 15:25:00,50.23,50.27,50.22,50.25,22654.0,47.2735,47.3111,47.2641,47.2923,22654.0
2023-05-30 15:30:00,50.24,50.28,50.23,50.27,12019.0,47.2829,47.3205,47.2735,47.3111,12019.0
2023-05-30 15:35:00,50.27,50.27,50.2,50.23,15967.0,47.3111,47.3111,47.2452,47.2735,15967.0
2023-05-30 15:40:00,50.23,50.24,50.2,50.2,35211.0,47.2735,47.2829,47.2452,47.2452,35211.0
2023-05-30 15:45:00,50.2,50.24,50.2,50.2,49593.0,47.2452,47.2829,47.2452,47.2452,49593.0
2023-05-30 15:50:00,50.2,50.21,50.14,50.18,103033.0,47.2452,47.2547,47.1888,47.2264,103033.0
2023-05-30 15:55:00,50.18,50.21,50.13,50.19,79581.0,47.2264,47.2547,47.1794,47.2358,79581.0
2023-05-31 09:30:00,49.87,49.96,49.63,49.96,46728.0,46.9347,47.0194,46.7088,47.0194,46728.0
2023-05-31 09:35:00,49.98,49.99,49.83,49.92,12199.0,47.0382,47.0476,46.897,46.9817,12199.0
2023-05-31 09:40:00,49.92,49.97,49.87,49.89,11709.0,46.9817,47.0288,46.9347,46.9535,11709.0
2023-05-31 09:45:00,49.91,49.95,49.81,49.89,23845.0,46.9723,47.01,46.8782,46.9535,23845.0
2023-05-31 09:50:00,49.88,49.96,49.84,49.87,18062.0,46.9441,47.0194,46.9064,46.9347,18062.0
2023-05-31 09:55:00,49.88,49.92,49.86,49.91,9151.0,46.9441,46.9817,46.9253,46.9723,9151.0
2023-05-31 10:00:00,49.91,50.02,49.88,49.88,24040.0,46.9723,47.0758,46.9441,46.9441,24040.0
2023-05-31 10:05:00,49.88,49.88,49.8,49.8,20977.0,46.9441,46.9441,46.8688,46.8688,20977.0
2023-05-31 10:10:00,49.79,49.87,49.79,49.84,13238.0,46.8594,46.9347,46.8594,46.9064,13238.0
2023-05-31 10:15:00,49.84,49.84,49.77,49.81,7905.0,46.9064,46.9064,46.8406,46.8782,7905.0
2023-05-31 10:20:00,49.8,49.87,49.8,49.85,7633.0,46.8688,46.9347,46.8688,46.9158,7633.0
2023-05-31 10:25:00,49.84,49.84,49.73,49.75,14356.0,46.9064,46.9064,46.8029,46.8217,14356.0
2023-05-31 10:30:00,49.74,49.74,49.68,49.71,14891.0,46.8123,46.8123,46.7559,46.7841,14891.0
2023-05-31 10:35:00,49.72,49.74,49.7,49.71,10255.0,46.7935,46.8123,46.7747,46.7841,10255.0
2023-05-31 10:40:00,49.7,49.73,49.67,49.71,13950.0,46.7747,46.8029,46.7464,46.7841,13950.0
2023-05-31 10:45:00,49.7,49.72,49.63,49.7,15747.0,46.7747,46.7935,46.7088,46.7747,15747.0
2023-05-31 10:50:00,49.72,49.8,49.72,49.76,13300.0,46.7935,46.8688,46.7935,46.8311,13300.0
2023-05-31 10:55:00,49.76,49.77,49.66,49.69,8544.0,46.8311,46.8406,46.737,46.7653,8544.0
2023-05-31 11:00:00,49.68,49.69,49.66,49.67,6744.0,46.7559,46.7653,46.737,46.7464,6744.0
2023-05-31 11:05:00,49.66,49.68,49.6,49.68,11699.0,46.737,46.7559,46.6806,46.7559,11699.0
2023-05-31 11:10:00,49.68,49.72,49.65,49.65,7900.0,46.7559,46.7935,46.7276,46.7276,7900.0
2023-05-31 11:15:00,49.65,49.73,49.63,49.73,9700.0,46.7276,46.8029,46.7088,46.8029,9700.0
2023-05-31 11:20:00,49.73,49.79,49.73,49.77,5656.0,46.8029,46.8594,46.8029,46.8406,5656.0
2023-05-31 11:25:00,49.76,49.76,49.69,49.69,2704.0,46.8311,46.8311,46.7653,46.7653,2704.0
2023-05-31 11:30:00,49.69,49.72,49.68,49.71,6381.0,46.7653,46.7935,46.7559,46.7841,6381.0
2023-05-31 11:35:00,49.71,49.73,49.66,49.7,6101.0,46.7841,46.8029,46.737,46.7747,6101.0
2023-05-31 11:40:00,49.69,49.71,49.68,49.71,6135.0,46.7653,46.7841,46.7559,46.7841,6135.0
2023-05-31 11:45:00,49.72,49.72,49.66,49.68,7700.0,46.7935,46.7935,46.737,46.7559,7700.0
2023-05-31 11:50:00,49.67,49.69,49.63,49.69,5769.0,46.7464,46.7653,46.7088,46.7653,5769.0
2023-05-31 11:55:00,49.7,49.7,49.65,49.65,5497.0,46.7747,46.7747,46.7276,46.7276,5497.0
2023-05-31 12:00:00,49.66,49.69,49.66,49.69,4237.0,46.737,46.7653,46.737,46.7653,4237.0
2023-05-31 12:05:00,49.7,49.71,49.65,49.71,9489.0,46.7747,46.7841,46.7276,46.7841,9489.0
2023-05-31 12:10:00,49.71,49.72,49.7,49.72,4848.0,46.7841,46.7935,46.7747,46.7935,4848.0
2023-05-31 12:15:00,49.72,49.73,49.69,49.7,7908.0,46.7935,46.8029,46.7653,46.7747,7908.0
2023-05-31 12:20:00,49.7,49.7,49.66,49.7,3812.0,46.7747,46.7747,46.737,46.7747,3812.0
2023-05-31 12:25:00,49.7,49.72,49.7,49.7,3656.0,46.7747,46.7935,46.7747,46.7747,3656.0
2023-05-31 12:30:00,49.69,49.72,49.66,49.71,5398.0,46.7653,46.7935,46.737,46.7841,5398.0
2023-05-31 12:35:00,49.71,49.73,49.67,49.71,16304.0,46.7841,46.8029,46.7464,46.7841,16304.0
2023-05-31 12:40:00,49.72,49.73,49.67,49.68,11683.0,46.7935,46.8029,46.7464,46.7559,11683.0
2023-05-31 12:45:00,49.66,49.74,49.66,49.7,11565.0,46.737,46.8123,46.737,46.7747,11565.0
2023-05-31 12:50:00,49.7,49.71,49.63,49.71,15861.0,46.7747,46.7841,46.7088,46.7841,15861.0
2023-05-31 12:55:00,49.7,49.76,49.7,49.73,6953.0,46.7747,46.8311,46.7747,46.8029,6953.0
2023-05-31 13:00:00,49.74,49.75,49.72,49.75,6701.0,46.8123,46.8217,46.7935,46.8217,6701.0
2023-05-31 13:05:00,49.74,49.84,49.74,49.84,13000.0,46.8123,46.9064,46.8123,46.9064,13000.0
2023-05-31 13:10:00,49.84,49.85,49.8,49.83,17408.0,46.9064,46.9158,46.8688,46.897,17408.0
2023-05-31 13:15:00,49.82,49.82,49.77,49.77,5724.0,46.8876,46.8876,46.8406,46.8406,5724.0
2023-05-31 13:20:00,49.77,49.79,49.72,49.72,5712.0,46.8406,46.8594,46.7935,46.7935,5712.0
2023-05-31 13:25:00,49.72,49.73,49.7,49.72,6551.0,46.7935,46.8029,46.7747,46.7935,6551.0
2023-05-31 13:30:00,49.72,49.75,49.7,49.71,8067.0,46.7935,46.8217,46.7747,46.7841,8067.0
2023-05-31 13:35:00,49.71,49.72,49.65,49.72,22830.0,46.7841,46.7935,46.7276,46.7935,22830.0
2023-05-31 13:40:00,49.72,49.77,49.72,49.76,9280.0,46.7935,46.8406,46.7935,46.8311,9280.0
2023-05-31 13:45:00,49.76,49.76,49.68,49.68,9888.0,46.8311,46.8311,46.7559,46.7559,9888.0
2023-05-31 13:50:00,49.68,49.69,49.67,49.67,3882.0,46.7559,46.7653,46.7464,46.7464,3882.0
2023-05-31 13:55:00,49.67,49.71,49.66,49.71,9139.0,46.7464,46.7841,46.737,46.7841,9139.0
2023-05-31 14:00:00,49.7,49.74,49.7,49.73,6200.0,46.7747,46.8123,46.7747,46.8029,6200.0
2023-05-31 14:05:00,49.73,49.75,49.72,49.75,6432.0,46.8029,46.8217,46.7935,46.8217,6432.0
2023-05-31 14:10:00,49.74,49.76,49.74,49.76,6780.0,46.8123,46.8311,46.8123,46.8311,6780.0
2023-05-31 14:15:00,49.76,49.77,49.7,49.74,10500.0,46.8311,46.8406,46.7747,46.8123,10500.0
2023-05-31 14:20:00,49.74,49.76,49.73,49.76,4953.0,46.8123,46.8311,46.8029,46.8311,4953.0
2023-05-31 14:25:00,49.76,49.8,49.75,49.8,5367.0,46.8311,46.8688,46.8217,46.8688,5367.0
2023-05-31 14:30:00,49.79,49.79,49.72,49.72,3876.0,46.8594,46.8594,46.7935,46.7935,3876.0
2023-05-31 14:35:00,49.72,49.75,49.72,49.74,7600.0,46.7935,46.8217,46.7935,46.8123,7600.0
2023-05-31 14:40:00,49.74,49.74,49.72,49.73,3942.0,46.8123,46.8123,46.7935,46.8029,3942.0
2023-05-31 14:45:00,49.73,49.73,49.71,49.73,7984.0,46.8029,46.8029,46.7841,46.8029,7984.0
2023-05-31 14:50:00,49.72,49.72,49.66,49.69,11125.0,46.7935,46.7935,46.737,46.7653,11125.0
2023-05-31 14:55:00,49.69,49.76,49.69,49.73,12289.0,46.7653,46.8311,46.7653,46.8029,12289.0
2023-05-31 15:00:00,49.72,49.72,49.67,49.69,5900.0,46.7935,46.7935,46.7464,46.7653,5900.0
2023-05-31 15:05:00,49.68,49.68,49.66,49.68,8288.0,46.7559,46.7559,46.737,46.7559,8288.0
2023-05-31 15:10:00,49.69,49.72,49.66,49.7,6935.0,46.7653,46.7935,46.737,46.7747,6935.0
2023-05-31 15:15:00,49.7,49.72,49.69,49.69,10780.0,46.7747,46.7935,46.7653,46.7653,10780.0
2023-05-31 15:20:00,49.69,49.72,49.69,49.72,3961.0,46.7653,46.7935,46.7653,46.7935,3961.0
2023-05-31 15:25:00,49.71,49.76,49.7,49.73,10429.0,46.7841,46.8311,46.7747,46.8029,10429.0
2023-05-31 15:30:00,49.73,49.74,49.71,49.73,17788.0,46.8029,46.8123,46.7841,46.8029,17788.0
2023-05-31 15:35:00,49.73,49.76,49.72,49.74,16089.0,46.8029,46.8311,46.7935,46.8123,16089.0
2023-05-31 15:40:00,49.74,49.79,49.73,49.77,20700.0,46.8123,46.8594,46.8029,46.8406,20700.0
2023-05-31 15:45:00,49.78,49.8,49.73,49.8,28867.0,46.85,46.8688,46.8029,46.8688,28867.0
2023-05-31 15:50:00,49.81,50.0,49.78,49.8,170260.0,46.8782,47.057,46.85,46.8688,170260.0
2023-05-31 15:55:00,49.78,49.78,49.61,49.69,154241.0,46.85,46.85,46.69,46.7653,154241.0
2023-06-01 09:30:00,49.73,49.81,49.44,49.47,41137.0,46.8029,46.8782,46.53,46.5582,41137.0
2023-06-01 09:35:00,49.47,49.49,49.36,49.41,16696.0,46.5582,46.577,46.4547,46.5017,16696.0
2023-06-01 09:40:00,49.42,49.51,49.39,49.42,18962.0,46.5112,46.5959,46.4829,46.5112,18962.0
2023-06-01 09:45:00,49.41,49.47,49.37,49.47,12416.0,46.5017,46.5582,46.4641,46.5582,12416.0
2023-06-01 09:50:00,49.49,49.59,49.45,49.57,15449.0,46.577,46.6711,46.5394,46.6523,15449.0
2023-06-01 09:55:00,49.53,49.53,49.46,49.5,6600.0,46.6147,46.6147,46.5488,46.5864,6600.0
2023-06-01 10:00:00,49.53,49.64,49.53,49.64,15884.0,46.6147,46.7182,46.6147,46.7182,15884.0
2023-06-01 10:05:00,49.63,49.63,49.53,49.53,12259.0,46.7088,46.7088,46.6147,46.6147,12259.0
2023-06-01 10:10:00,49.53,49.69,49.53,49.69,5768.0,46.6147,46.7653,46.6147,46.7653,5768.0
2023-06-01 10:15:00,49.69,49.71,49.49,49.51,13395.0,46.7653,46.7841,46.577,46.5959,13395.0
2023-06-01 10:20:00,49.5,49.51,49.43,49.44,8030.0,46.5864,46.5959,46.5206,46.53,8030.0
2023-06-01 10:25:00,49.44,49.44,49.38,49.39,11047.0,46.53,46.53,46.4735,46.4829,11047.0
2023-06-01 10:30:00,49.39,49.39,49.33,49.34,15682.0,46.4829,46.4829,46.4265,46.4359,15682.0
2023-06-01 10:35:00,49.33,49.35,49.31,49.32,10184.0,46.4265,46.4453,46.4076,46.417,10184.0
2023-06-01 10:40:00,49.32,49.37,49.32,49.33,22853.0,46.417,46.4641,46.417,46.4265,22853.0
2023-06-01 10:45:00,49.33,49.45,49.33,49.38,15434.0,46.4265,46.5394,46.4265,46.4735,15434.0
2023-06-01 10:50:00,49.38,49.44,49.36,49.39,7604.0,46.4735,46.53,46.4547,46.4829,7604.0
2023-06-01 10:55:00,49.41,49.42,49.37,49.4,5644.0,46.5017,46.5112,46.4641,46.4923,5644.0
2023-06-01 11:00:00,49.39,49.41,49.36,49.36,10637.0,46.4829,46.5017,46.4547,46.4547,10637.0
2023-06-01 11:05:00,49.36,49.36,49.27,49.27,5305.0,46.4547,46.4547,46.37,46.37,5305.0
2023-06-01 11:10:00,49.27,49.4,49.27,49.39,11090.0,46.37,46.4923,46.37,46.4829,11090.0
2023-06-01 11:15:00,49.39,49.47,49.39,49.47,8323.0,46.4829,46.5582,46.4829,46.5582,8323.0
2023-06-01 11:20:00,49.46,49.47,49.41,49.46,5028.0,46.5488,46.5582,46.5017,46.5488,5028.0
2023-06-01 11:25:00,49.46,49.46,49.41,49.44,8581.0,46.5488,46.5488,46.5017,46.53,8581.0
2023-06-01 11:30:00,49.44,49.5,49.44,49.5,13629.0,46.53,46.5864,46.53,46.5864,13629.0
2023-06-01 11:35:00,49.48,49.55,49.44,49.44,4549.0,46.5676,46.6335,46.53,46.53,4549.0
2023-06-01 11:40:00,49.44,49.46,49.44,49.45,5046.0,46.53,46.5488,46.53,46.5394,5046.0
2023-06-01 11:45:00,49.44,49.49,49.43,49.48,8461.0,46.53,46.577,46.5206,46.5676,8461.0
2023-06-01 11:50:00,49.48,49.48,49.45,49.46,14585.0,46.5676,46.5676,46.5394,46.5488,14585.0
2023-06-01 11:55:00,49.44,49.51,49.44,49.49,9312.0,46.53,46.5959,46.53,46.577,9312.0
2023-06-01 12:00:00,49.51,49.58,49.51,49.58,7523.0,46.5959,46.6617,46.5959,46.6617,7523.0
2023-06-01 12:05:00,49.58,49.6,49.57,49.58,12573.0,46.6617,46.6806,46.6523,46.6617,12573.0
2023-06-01 12:10:00,49.58,49.65,49.58,49.64,6800.0,46.6617,46.7276,46.6617,46.7182,6800.0
2023-06-01 12:15:00,49.64,49.74,49.64,49.74,8249.0,46.7182,46.8123,46.7182,46.8123,8249.0
2023-06-01 12:20:00,49.75,49.79,49.71,49.72,8858.0,46.8217,46.8594,46.7841,46.7935,8858.0
2023-06-01 12:25:00,49.72,49.76,49.72,49.76,4279.0,46.7935,46.8311,46.7935,46.8311,4279.0
2023-06-01 12:30:00,49.77,49.79,49.77,49.78,3338.0,46.8406,46.8594,46.8406,46.85,3338.0
2023-06-01 12:35:00,49.78,49.81,49.77,49.77,6853.0,46.85,46.8782,46.8406,46.8406,6853.0
2023-06-01 12:40:00,49.78,49.78,49.76,49.77,3389.0,46.85,46.85,46.8311,46.8406,3389.0
2023-06-01 12:45:00,49.77,49.82,49.73,49.82,4793.0,46.8406,46.8876,46.8029,46.8876,4793.0
2023-06-01 12:50:00,49.82,49.83,49.79,49.83,5683.0,46.8876,46.897,46.8594,46.897,5683.0
2023-06-01 12:55:00,49.83,49.83,49.79,49.79,7671.0,46.897,46.897,46.8594,46.8594,7671.0
2023-06-01 13:00:00,49.8,49.8,49.75,49.77,7524.0,46.8688,46.8688,46.8217,46.8406,7524.0
2023-06-01 13:05:00,49.77,49.8,49.76,49.79,4893.0,46.8406,46.8688,46.8311,46.8594,4893.0
2023-06-01 13:10:00,49.8,49.82,49.8,49.82,4274.0,46.8688,46.8876,46.8688,46.8876,4274.0
2023-06-01 13:15:00,49.81,49.83,49.79,49.83,2169.0,46.8782,46.897,46.8594,46.897,2169.0
2023-06-01 13:20:00,49.84,49.87,49.82,49.82,7880.0,46.9064,46.9347,46.8876,46.8876,7880.0
2023-06-01 13:25:00,49.83,49.86,49.81,49.85,3540.0,46.897,46.9253,46.8782,46.9158,3540.0
2023-06-01 13:30:00,49.85,49.86,49.84,49.85,2566.0,46.9158,46.9253,46.9064,46.9158,2566.0
2023-06-01 13:35:00,49.85,49.85,49.85,49.85,4825.0,46.9158,46.9158,46.9158,46.9158,4825.0
2023-06-01 13:40:00,49.85,49.9,49.85,49.9,8646.0,46.9158,46.9629,46.9158,46.9629,8646.0
2023-06-01 13:45:00,49.9,49.91,49.9,49.91,6574.0,46.9629,46.9723,46.9629,46.9723,6574.0
2023-06-01 13:50:00,49.91,49.91,49.85,49.86,8693.0,46.9723,46.9723,46.9158,46.9253,8693.0
2023-06-01 13:55:00,49.85,49.91,49.84,49.91,5513.0,46.9158,46.9723,46.9064,46.9723,5513.0
2023-06-01 14:00:00,49.91,49.91,49.87,49.9,6012.0,46.9723,46.9723,46.9347,46.9629,6012.0
2023-06-01 14:05:00,49.9,49.95,49.9,49.94,5556.0,46.9629,47.01,46.9629,47.0005,5556.0
2023-06-01 14:10:00,49.94,49.94,49.88,49.9,1311.0,47.0005,47.0005,46.9441,46.9629,1311.0
2023-06-01 14:15:00,49.91,49.91,49.85,49.86,4355.0,46.9723,46.9723,46.9158,46.9253,4355.0
2023-06-01 14:20:00,49.87,49.88,49.87,49.88,400.0,46.9347,46.9441,46.9347,46.9441,400.0
2023-06-01 14:25:00,49.89,49.89,49.82,49.82,5483.0,46.9535,46.9535,46.8876,46.8876,5483.0
2023-06-01 14:30:00,49.82,49.82,49.81,49.82,2338.0,46.8876,46.8876,46.8782,46.8876,2338.0
2023-06-01 14:35:00,49.82,49.85,49.81,49.82,5479.0,46.8876,46.9158,46.8782,46.8876,5479.0
2023-06-01 14:40:00,49.82,49.83,49.81,49.82,9235.0,46.8876,46.897,46.8782,46.8876,9235.0
2023-06-01 14:45:00,49.83,49.85,49.83,49.84,7902.0,46.897,46.9158,46.897,46.9064,7902.0
2023-06-01 14:50:00,49.84,49.87,49.83,49.85,6618.0,46.9064,46.9347,46.897,46.9158,6618.0
2023-06-01 14:55:00,49.85,49.87,49.85,49.87,5797.0,46.9158,46.9347,46.9158,46.9347,5797.0
2023-06-01 15:00:00,49.87,49.93,49.87,49.92,9074.0,46.9347,46.9911,46.9347,46.9817,9074.0
2023-06-01 15:05:00,49.93,50.02,49.93,49.98,29769.0,46.9911,47.0758,46.9911,47.0382,29769.0
2023-06-01 15:10:00,49.98,50.02,49.98,50.02,9589.0,47.0382,47.0758,47.0382,47.0758,9589.0
2023-06-01 15:15:00,50.03,50.08,50.03,50.06,11663.0,47.0852,47.1323,47.0852,47.1135,11663.0
2023-06-01 15:20:00,50.05,50.05,50.0,50.01,14528.0,47.1041,47.1041,47.057,47.0664,14528.0
2023-06-01 15:25:00,50.02,50.02,49.93,49.93,8442.0,47.0758,47.0758,46.9911,46.9911,8442.0
2023-06-01 15:30:00,49.93,49.93,49.83,49.84,12275.0,46.9911,46.9911,46.897,46.9064,12275.0
2023-06-01 15:35:00,49.83,49.83,49.77,49.77,11499.0,46.897,46.897,46.8406,46.8406,11499.0
2023-06-01 15:40:00,49.77,49.78,49.76,49.77,15033.0,46.8406,46.85,46.8311,46.8406,15033.0
2023-06-01 15:45:00,49.77,49.78,49.76,49.77,16462.0,46.8406,46.85,46.8311,46.8406,16462.0
2023-06-01 15:50:00,49.77,49.77,49.68,49.72,38528.0,46.8406,46.8406,46.7559,46.7935,38528.0
2023-06-01 15:55:00,49.71,49.74,49.66,49.74,55040.0,46.7841,46.8123,46.737,46.8123,55040.0
2023-06-02 09:30:00,49.89,50.06,49.88,49.99,22733.0,46.9535,47.1135,46.9441,47.0476,22733.0
2023-06-02 09:35:00,49.99,50.04,49.95,50.0,16155.0,47.0476,47.0947,47.01,47.057,16155.0
2023-06-02 09:40:00,50.0,50.08,49.85,49.87,21308.0,47.057,47.1323,46.9158,46.9347,21308.0
2023-06-02 09:45:00,49.86,49.93,49.8,49.89,29256.0,46.9253,46.9911,46.8688,46.9535,29256.0
2023-06-02 09:50:00,49.88,49.97,49.87,49.88,26007.0,46.9441,47.0288,46.9347,46.9441,26007.0
2023-06-02 09:55:00,49.89,49.9,49.81,49.86,29687.0,46.9535,46.9629,46.8782,46.9253,29687.0
2023-06-02 10:00:00,49.84,49.91,49.8,49.83,21808.0,46.9064,46.9723,46.8688,46.897,21808.0
2023-06-02 10:05:00,49.81,49.89,49.78,49.78,28734.0,46.8782,46.9535,46.85,46.85,28734.0
2023-06-02 10:10:00,49.78,49.95,49.78,49.9,23481.0,46.85,47.01,46.85,46.9629,23481.0
2023-06-02 10:15:00,49.89,49.9,49.82,49.88,15401.0,46.9535,46.9629,46.8876,46.9441,15401.0
2023-06-02 10:20:00,49.88,49.91,49.83,49.83,15141.0,46.9441,46.9723,46.897,46.897,15141.0
2023-06-02 10:25:00,49.83,49.9,49.79,49.88,27510.0,46.897,46.9629,46.8594,46.9441,27510.0
2023-06-02 10:30:00,49.88,49.92,49.78,49.78,13630.0,46.9441,46.9817,46.85,46.85,13630.0
2023-06-02 10:35:00,49.78,49.81,49.73,49.79,12290.0,46.85,46.8782,46.8029,46.8594,12290.0
2023-06-02 10:40:00,49.79,49.82,49.79,49.82,10356.0,46.8594,46.8876,46.8594,46.8876,10356.0
2023-06-02 10:45:00,49.82,49.94,49.82,49.92,12342.0,46.8876,47.0005,46.8876,46.9817,12342.0
2023-06-02 10:50:00,49.92,49.94,49.89,49.93,8844.0,46.9817,47.0005,46.9535,46.9911,8844.0
2023-06-02 10:55:00,49.94,50.06,49.94,50.06,11539.0,47.0005,47.1135,47.0005,47.1135,11539.0
2023-06-02 11:00:00,50.07,50.24,50.06,50.24,20303.0,47.1229,47.2829,47.1135,47.2829,20303.0
2023-06-02 11:05:00,50.23,50.23,50.16,50.16,10664.0,47.2735,47.2735,47.2076,47.2076,10664.0
2023-06-02 11:10:00,50.16,50.2,50.13,50.13,10918.0,47.2076,47.2452,47.1794,47.1794,10918.0
2023-06-02 11:15:00,50.14,50.16,50.12,50.16,6852.0,47.1888,47.2076,47.17,47.2076,6852.0
2023-06-02 11:20:00,50.16,50.22,50.15,50.19,8469.0,47.2076,47.2641,47.1982,47.2358,8469.0
2023-06-02 11:25:00,50.18,50.22,50.17,50.19,11199.0,47.2264,47.2641,47.217,47.2358,11199.0
2023-06-02 11:30:00,50.18,50.18,50.08,50.09,6751.0,47.2264,47.2264,47.1323,47.1417,6751.0
2023-06-02 11:35:00,50.09,50.13,50.08,50.13,8995.0,47.1417,47.1794,47.1323,47.1794,8995.0
2023-06-02 11:40:00,50.12,50.13,50.11,50.13,6744.0,47.17,47.1794,47.1605,47.1794,6744.0
2023-06-02 11:45:00,50.14,50.14,50.07,50.08,4688.0,47.1888,47.1888,47.1229,47.1323,4688.0
2023-06-02 11:50:00,50.09,50.13,50.07,50.12,8344.0,47.1417,47.1794,47.1229,47.17,8344.0
2023-06-02 11:55:00,50.12,50.17,50.12,50.14,6693.0,47.17,47.217,47.17,47.1888,6693.0
2023-06-02 12:00:00,50.13,50.15,50.13,50.13,5108.0,47.1794,47.1982,47.1794,47.1794,5108.0
2023-06-02 12:05:00,50.13,50.13,50.08,50.09,9610.0,47.1794,47.1794,47.1323,47.1417,9610.0
2023-06-02 12:10:00,50.08,50.09,50.01,50.03,8621.0,47.1323,47.1417,47.0664,47.0852,8621.0
2023-06-02 12:15:00,50.02,50.05,50.01,50.05,8993.0,47.0758,47.1041,47.0664,47.1041,8993.0
2023-06-02 12:20:00,50.06,50.13,50.06,50.12,9344.0,47.1135,47.1794,47.1135,47.17,9344.0
2023-06-02 12:25:00,50.13,50.14,50.09,50.1,3600.0,47.1794,47.1888,47.1417,47.1511,3600.0
2023-06-02 12:30:00,50.1,50.11,50.07,50.1,5235.0,47.1511,47.1605,47.1229,47.1511,5235.0
2023-06-02 12:35:00,50.1,50.12,50.1,50.12,3500.0,47.1511,47.17,47.1511,47.17,3500.0
2023-06-02 12:40:00,50.12,50.13,50.1,50.13,3400.0,47.17,47.1794,47.1511,47.1794,3400.0
2023-06-02 12:45:00,50.13,50.16,50.13,50.14,6100.0,47.1794,47.2076,47.1794,47.1888,6100.0
2023-06-02 12:50:00,50.15,50.17,50.15,50.16,5892.0,47.1982,47.217,47.1982,47.2076,5892.0
2023-06-02 12:55:00,50.17,50.17,50.15,50.15,1700.0,47.217,47.217,47.1982,47.1982,1700.0
2023-06-02 13:00:00,50.15,50.17,50.1,50.15,10285.0,47.1982,47.217,47.1511,47.1982,10285.0
2023-06-02 13:05:00,50.15,50.18,50.15,50.17,5249.0,47.1982,47.2264,47.1982,47.217,5249.0
2023-06-02 13:10:00,50.17,50.19,50.1,50.11,8913.0,47.217,47.2358,47.1511,47.1605,8913.0
2023-06-02 13:15:00,50.11,50.13,50.09,50.09,3556.0,47.1605,47.1794,47.1417,47.1417,3556.0
2023-06-02 13:20:00,50.09,50.15,50.09,50.15,7205.0,47.1417,47.1982,47.1417,47.1982,7205.0
2023-06-02 13:25:00,50.16,50.19,50.16,50.19,3100.0,47.2076,47.2358,47.2076,47.2358,3100.0
2023-06-02 13:30:00,50.19,50.19,50.15,50.16,5473.0,47.2358,47.2358,47.1982,47.2076,5473.0
2023-06-02 13:35:00,50.15,50.15,50.1,50.11,3000.0,47.1982,47.1982,47.1511,47.1605,3000.0
2023-06-02 13:40:00,50.11,50.11,50.07,50.09,5635.0,47.1605,47.1605,47.1229,47.1417,5635.0
2023-06-02 13:45:00,50.11,50.11,50.08,50.09,5831.0,47.1605,47.1605,47.1323,47.1417,5831.0
2023-06-02 13:50:00,50.09,50.12,50.09,50.09,5239.0,47.1417,47.17,47.1417,47.1417,5239.0
2023-06-02 13:55:00,50.09,50.1,50.08,50.1,2795.0,47.1417,47.1511,47.1323,47.1511,2795.0
2023-06-02 14:00:00,50.09,50.13,50.08,50.11,5500.0,47.1417,47.1794,47.1323,47.1605,5500.0
2023-06-02 14:05:00,50.09,50.1,50.04,50.06,7144.0,47.1417,47.1511,47.0947,47.1135,7144.0
2023-06-02 14:10:00,50.07,50.07,50.03,50.05,3615.0,47.1229,47.1229,47.0852,47.1041,3615.0
2023-06-02 14:15:00,50.05,50.09,50.04,50.09,6500.0,47.1041,47.1417,47.0947,47.1417,6500.0
2023-06-02 14:20:00,50.09,50.13,50.09,50.13,3496.0,47.1417,47.1794,47.1417,47.1794,3496.0
2023-06-02 14:25:00,50.13,50.14,50.13,50.14,2600.0,47.1794,47.1888,47.1794,47.1888,2600.0
2023-06-02 14:30:00,50.15,50.17,50.15,50.16,8383.0,47.1982,47.217,47.1982,47.2076,8383.0
2023-06-02 14:35:00,50.15,50.16,50.15,50.15,1800.0,47.1982,47.2076,47.1982,47.1982,1800.0
2023-06-02 14:40:00,50.15,50.16,50.14,50.16,7900.0,47.1982,47.2076,47.1888,47.2076,7900.0
2023-06-02 14:45:00,50.15,50.16,50.14,50.14,4571.0,47.1982,47.2076,47.1888,47.1888,4571.0
2023-06-02 14:50:00,50.13,50.13,50.09,50.09,7905.0,47.1794,47.1794,47.1417,47.1417,7905.0
2023-06-02 14:55:00,50.08,50.08,50.06,50.08,5756.0,47.1323,47.1323,47.1135,47.1323,5756.0
2023-06-02 15:00:00,50.09,50.16,50.09,50.16,8716.0,47.1417,47.2076,47.1417,47.2076,8716.0
2023-06-02 15:05:00,50.16,50.17,50.13,50.13,10108.0,47.2076,47.217,47.1794,47.1794,10108.0
2023-06-02 15:10:00,50.12,50.16,50.12,50.16,7521.0,47.17,47.2076,47.17,47.2076,7521.0
2023-06-02 15:15:00,50.16,50.19,50.16,50.19,7445.0,47.2076,47.2358,47.2076,47.2358,7445.0
2023-06-02 15:20:00,50.18,50.2,50.16,50.17,15416.0,47.2264,47.2452,47.2076,47.217,15416.0
2023-06-02 15:25:00,50.16,50.16,50.15,50.15,8633.0,47.2076,47.2076,47.1982,47.1982,8633.0
2023-06-02 15:30:00,50.16,50.18,50.15,50.16,13193.0,47.2076,47.2264,47.1982,47.2076,13193.0
2023-06-02 15:35:00,50.16,50.16,50.1,50.12,13250.0,47.2076,47.2076,47.1511,47.17,13250.0
2023-06-02 15:40:00,50.13,50.13,50.09,50.09,11244.0,47.1794,47.1794,47.1417,47.1417,11244.0
2023-06-02 15:45:00,50.09,50.13,50.08,50.11,23311.0,47.1417,47.1794,47.1323,47.1605,23311.0
2023-06-02 15:50:00,50.11,50.11,50.02,50.03,46652.0,47.1605,47.1605,47.0758,47.0852,46652.0
2023-06-02 15:55:00,50.03,50.03,49.98,50.01,53847.0,47.0852,47.0852,47.0382,47.0664,53847.0
2023-06-05 09:30:00,50.22,50.24,50.07,50.14,24117.0,47.2641,47.2829,47.1229,47.1888,24117.0
2023-06-05 09:35:00,50.14,50.17,50.09,50.12,10874.0,47.1888,47.217,47.1417,47.17,10874.0
2023-06-05 09:40:00,50.11,50.23,50.07,50.14,14259.0,47.1605,47.2735,47.1229,47.1888,14259.0
2023-06-05 09:45:00,50.13,50.17,50.12,50.15,10727.0,47.1794,47.217,47.17,47.1982,10727.0
2023-06-05 09:50:00,50.14,50.14,50.05,50.12,8421.0,47.1888,47.1888,47.1041,47.17,8421.0
2023-06-05 09:55:00,50.12,50.19,50.09,50.19,13646.0,47.17,47.2358,47.1417,47.2358,13646.0
2023-06-05 10:00:00,50.23,50.34,50.23,50.32,13771.0,47.2735,47.377,47.2735,47.3582,13771.0
2023-06-05 10:05:00,50.32,50.33,50.2,50.21,12980.0,47.3582,47.3676,47.2452,47.2547,12980.0
2023-06-05 10:10:00,50.21,50.3,50.21,50.25,5069.0,47.2547,47.3394,47.2547,47.2923,5069.0
2023-06-05 10:15:00,50.24,50.29,50.2,50.21,6542.0,47.2829,47.3299,47.2452,47.2547,6542.0
2023-06-05 10:20:00,50.21,50.21,50.14,50.19,9042.0,47.2547,47.2547,47.1888,47.2358,9042.0
2023-06-05 10:25:00,50.18,50.2,50.14,50.17,6597.0,47.2264,47.2452,47.1888,47.217,6597.0
2023-06-05 10:30:00,50.16,50.21,50.13,50.21,9800.0,47.2076,47.2547,47.1794,47.2547,9800.0
2023-06-05 10:35:00,50.21,50.29,50.21,50.25,8188.0,47.2547,47.3299,47.2547,47.2923,8188.0
2023-06-05 10:40:00,50.24,50.35,50.22,50.35,12500.0,47.2829,47.3864,47.2641,47.3864,12500.0
2023-06-05 10:45:00,50.36,50.37,50.25,50.25,3800.0,47.3958,47.4052,47.2923,47.2923,3800.0
2023-06-05 10:50:00,50.25,50.35,50.25,50.35,5487.0,47.2923,47.3864,47.2923,47.3864,5487.0
2023-06-05 10:55:00,50.34,50.36,50.31,50.32,4470.0,47.377,47.3958,47.3488,47.3582,4470.0
2023-06-05 11:00:00,50.33,50.36,50.29,50.31,3544.0,47.3676,47.3958,47.3299,47.3488,3544.0
2023-06-05 11:05:00,50.3,50.34,50.3,50.34,3100.0,47.3394,47.377,47.3394,47.377,3100.0
2023-06-05 11:10:00,50.35,50.36,50.32,50.32,9502.0,47.3864,47.3958,47.3582,47.3582,9502.0
2023-06-05 11:15:00,50.31,50.34,50.29,50.32,4353.0,47.3488,47.377,47.3299,47.3582,4353.0
2023-06-05 11:20:00,50.32,50.34,50.3,50.34,3573.0,47.3582,47.377,47.3394,47.377,3573.0
2023-06-05 11:25:00,50.34,50.35,50.3,50.35,4765.0,47.377,47.3864,47.3394,47.3864,4765.0
2023-06-05 11:30:00,50.35,50.41,50.35,50.41,7266.0,47.3864,47.4429,47.3864,47.4429,7266.0
2023-06-05 11:35:00,50.4,50.41,50.36,50.41,8379.0,47.4335,47.4429,47.3958,47.4429,8379.0
2023-06-05 11:40:00,50.4,50.41,50.37,50.41,4184.0,47.4335,47.4429,47.4052,47.4429,4184.0
2023-06-05 11:45:00,50.41,50.45,50.4,50.41,5575.0,47.4429,47.4805,47.4335,47.4429,5575.0
2023-06-05 11:50:00,50.41,50.41,50.38,50.38,4857.0,47.4429,47.4429,47.4146,47.4146,4857.0
2023-06-05 11:55:00,50.39,50.41,50.39,50.41,4111.0,47.4241,47.4429,47.4241,47.4429,4111.0
2023-06-05 12:00:00,50.41,50.43,50.35,50.35,3857.0,47.4429,47.4617,47.3864,47.3864,3857.0
2023-06-05 12:05:00,50.35,50.36,50.33,50.36,5154.0,47.3864,47.3958,47.3676,47.3958,5154.0
2023-06-05 12:10:00,50.37,50.43,50.35,50.43,18781.0,47.4052,47.4617,47.3864,47.4617,18781.0
2023-06-05 12:15:00,50.43,50.57,50.41,50.53,40950.0,47.4617,47.5935,47.4429,47.5558,40950.0
2023-06-05 12:20:00,50.53,50.53,50.47,50.51,4854.0,47.5558,47.5558,47.4994,47.537,4854.0
2023-06-05 12:25:00,50.5,50.5,50.48,50.48,1730.0,47.5276,47.5276,47.5088,47.5088,1730.0
2023-06-05 12:30:00,50.47,50.47,50.44,50.45,2341.0,47.4994,47.4994,47.4711,47.4805,2341.0
2023-06-05 12:35:00,50.45,50.52,50.45,50.52,3352.0,47.4805,47.5464,47.4805,47.5464,3352.0
2023-06-05 12:40:00,50.52,50.55,50.51,50.51,2971.0,47.5464,47.5746,47.537,47.537,2971.0
2023-06-05 12:45:00,50.51,50.55,50.51,50.55,3900.0,47.537,47.5746,47.537,47.5746,3900.0
2023-06-05 12:50:00,50.55,50.58,50.53,50.54,3438.0,47.5746,47.6029,47.5558,47.5652,3438.0
2023-06-05 12:55:00,50.52,50.55,50.52,50.52,2978.0,47.5464,47.5746,47.5464,47.5464,2978.0
2023-06-05 13:00:00,50.53,50.53,50.51,50.51,1400.0,47.5558,47.5558,47.537,47.537,1400.0
2023-06-05 13:05:00,50.52,50.55,50.52,50.55,2483.0,47.5464,47.5746,47.5464,47.5746,2483.0
2023-06-05 13:10:00,50.54,50.56,50.48,50.49,7692.0,47.5652,47.5841,47.5088,47.5182,7692.0
2023-06-05 13:15:00,50.48,50.49,50.46,50.48,2952.0,47.5088,47.5182,47.4899,47.5088,2952.0
2023-06-05 13:20:00,50.49,50.52,50.49,50.52,3709.0,47.5182,47.5464,47.5182,47.5464,3709.0
2023-06-05 13:25:00,50.52,50.52,50.4,50.44,15523.0,47.5464,47.5464,47.4335,47.4711,15523.0
2023-06-05 13:30:00,50.45,50.45,50.4,50.4,6957.0,47.4805,47.4805,47.4335,47.4335,6957.0
2023-06-05 13:35:00,50.41,50.41,50.38,50.41,12339.0,47.4429,47.4429,47.4146,47.4429,12339.0
2023-06-05 13:40:00,50.4,50.42,50.39,50.41,3247.0,47.4335,47.4523,47.4241,47.4429,3247.0
2023-06-05 13:45:00,50.41,50.41,50.39,50.4,6703.0,47.4429,47.4429,47.4241,47.4335,6703.0
2023-06-05 13:50:00,50.38,50.39,50.37,50.38,2824.0,47.4146,47.4241,47.4052,47.4146,2824.0
2023-06-05 13:55:00,50.37,50.4,50.37,50.39,2354.0,47.4052,47.4335,47.4052,47.4241,2354.0
2023-06-05 14:00:00,50.39,50.42,50.39,50.4,9033.0,47.4241,47.4523,47.4241,47.4335,9033.0
2023-06-05 14:05:00,50.4,50.4,50.35,50.38,13479.0,47.4335,47.4335,47.3864,47.4146,13479.0
2023-06-05 14:10:00,50.38,50.42,50.36,50.41,19967.0,47.4146,47.4523,47.3958,47.4429,19967.0
2023-06-05 14:15:00,50.4,50.46,50.39,50.45,15315.0,47.4335,47.4899,47.4241,47.4805,15315.0
2023-06-05 14:20:00,50.45,50.45,50.42,50.43,13823.0,47.4805,47.4805,47.4523,47.4617,13823.0
2023-06-05 14:25:00,50.43,50.43,50.36,50.41,11515.0,47.4617,47.4617,47.3958,47.4429,11515.0
2023-06-05 14:30:00,50.41,50.41,50.28,50.3,44204.0,47.4429,47.4429,47.3205,47.3394,44204.0
2023-06-05 14:35:00,50.3,50.37,50.28,50.29,27169.0,47.3394,47.4052,47.3205,47.3299,27169.0
2023-06-05 14:40:00,50.3,50.35,50.3,50.33,11414.0,47.3394,47.3864,47.3394,47.3676,11414.0
2023-06-05 14:45:00,50.33,50.34,50.28,50.32,15285.0,47.3676,47.377,47.3205,47.3582,15285.0
2023-06-05 14:50:00,50.33,50.39,50.31,50.38,13282.0,47.3676,47.4241,47.3488,47.4146,13282.0
2023-06-05 14:55:00,50.39,50.4,50.35,50.37,14946.0,47.4241,47.4335,47.3864,47.4052,14946.0
2023-06-05 15:00:00,50.37,50.37,50.28,50.28,21303.0,47.4052,47.4052,47.3205,47.3205,21303.0
2023-06-05 15:05:00,50.27,50.29,50.24,50.26,17110.0,47.3111,47.3299,47.2829,47.3017,17110.0
2023-06-05 15:10:00,50.26,50.34,50.26,50.33,14324.0,47.3017,47.377,47.3017,47.3676,14324.0
2023-06-05 15:15:00,50.33,50.34,50.31,50.32,19817.0,47.3676,47.377,47.3488,47.3582,19817.0
2023-06-05 15:20:00,50.32,50.35,50.32,50.35,27058.0,47.3582,47.3864,47.3582,47.3864,27058.0
2023-06-05 15:25:00,50.34,50.34,50.3,50.3,17714.0,47.377,47.377,47.3394,47.3394,17714.0
2023-06-05 15:30:00,50.3,50.3,50.26,50.27,16161.0,47.3394,47.3394,47.3017,47.3111,16161.0
2023-06-05 15:35:00,50.27,50.3,50.27,50.27,16252.0,47.3111,47.3394,47.3111,47.3111,16252.0
2023-06-05 15:40:00,50.28,50.3,50.24,50.25,20774.0,47.3205,47.3394,47.2829,47.2923,20774.0
2023-06-05 15:45:00,50.25,50.25,50.2,50.23,20020.0,47.2923,47.2923,47.2452,47.2735,20020.0
2023-06-05 15:50:00,50.23,50.25,50.2,50.2,35239.0,47.2735,47.2923,47.2452,47.2452,35239.0
2023-06-05 15:55:00,50.19,50.23,50.19,50.22,32338.0,47.2358,47.2735,47.2358,47.2641,32338.0
2023-06-06 09:30:00,49.79,49.84,49.46,49.54,65218.0,46.8594,46.9064,46.5488,46.6241,65218.0
2023-06-06 09:35:00,49.56,49.56,49.35,49.36,47210.0,46.6429,46.6429,46.4453,46.4547,47210.0
2023-06-06 09:40:00,49.35,49.38,49.15,49.33,66052.0,46.4453,46.4735,46.257,46.4265,66052.0
2023-06-06 09:45:00,49.34,49.56,49.28,49.55,17475.0,46.4359,46.6429,46.3794,46.6335,17475.0
2023-06-06 09:50:00,49.55,49.56,49.32,49.34,25790.0,46.6335,46.6429,46.417,46.4359,25790.0
2023-06-06 09:55:00,49.34,49.39,49.28,49.39,13178.0,46.4359,46.4829,46.3794,46.4829,13178.0
2023-06-06 10:00:00,49.41,49.41,49.33,49.33,5992.0,46.5017,46.5017,46.4265,46.4265,5992.0
2023-06-06 10:05:00,49.33,49.4,49.33,49.38,8162.0,46.4265,46.4923,46.4265,46.4735,8162.0
2023-06-06 10:10:00,49.39,49.45,49.31,49.33,13107.0,46.4829,46.5394,46.4076,46.4265,13107.0
2023-06-06 10:15:00,49.32,49.39,49.29,49.39,10698.0,46.417,46.4829,46.3888,46.4829,10698.0
2023-06-06 10:20:00,49.38,49.41,49.34,49.41,7369.0,46.4735,46.5017,46.4359,46.5017,7369.0
2023-06-06 10:25:00,49.41,49.42,49.31,49.31,14015.0,46.5017,46.5112,46.4076,46.4076,14015.0
2023-06-06 10:30:00,49.3,49.3,49.21,49.22,13375.0,46.3982,46.3982,46.3135,46.3229,13375.0
2023-06-06 10:35:00,49.22,49.34,49.19,49.28,19579.0,46.3229,46.4359,46.2947,46.3794,19579.0
2023-06-06 10:40:00,49.27,49.27,49.21,49.24,9965.0,46.37,46.37,46.3135,46.3417,9965.0
2023-06-06 10:45:00,49.25,49.34,49.24,49.32,8930.0,46.3512,46.4359,46.3417,46.417,8930.0
2023-06-06 10:50:00,49.33,49.33,49.31,49.33,7520.0,46.4265,46.4265,46.4076,46.4265,7520.0
2023-06-06 10:55:00,49.33,49.47,49.32,49.45,10364.0,46.4265,46.5582,46.417,46.5394,10364.0
2023-06-06 11:00:00,49.47,49.51,49.44,49.45,6659.0,46.5582,46.5959,46.53,46.5394,6659.0
2023-06-06 11:05:00,49.45,49.47,49.42,49.42,4798.0,46.5394,46.5582,46.5112,46.5112,4798.0
2023-06-06 11:10:00,49.42,49.44,49.39,49.39,3200.0,46.5112,46.53,46.4829,46.4829,3200.0
2023-06-06 11:15:00,49.4,49.46,49.39,49.43,7291.0,46.4923,46.5488,46.4829,46.5206,7291.0
2023-06-06 11:20:00,49.44,49.46,49.42,49.45,6169.0,46.53,46.5488,46.5112,46.5394,6169.0
2023-06-06 11:25:00,49.44,49.47,49.37,49.47,7015.0,46.53,46.5582,46.4641,46.5582,7015.0
2023-06-06 11:30:00,49.47,49.59,49.45,49.45,15014.0,46.5582,46.6711,46.5394,46.5394,15014.0
2023-06-06 11:35:00,49.44,49.48,49.43,49.48,6804.0,46.53,46.5676,46.5206,46.5676,6804.0
2023-06-06 11:40:00,49.49,49.49,49.47,49.48,6241.0,46.577,46.577,46.5582,46.5676,6241.0
2023-06-06 11:45:00,49.48,49.62,49.47,49.62,8672.0,46.5676,46.6994,46.5582,46.6994,8672.0
2023-06-06 11:50:00,49.62,49.63,49.57,49.57,7616.0,46.6994,46.7088,46.6523,46.6523,7616.0
2023-06-06 11:55:00,49.58,49.58,49.53,49.55,9819.0,46.6617,46.6617,46.6147,46.6335,9819.0
2023-06-06 12:00:00,49.55,49.59,49.55,49.59,3378.0,46.6335,46.6711,46.6335,46.6711,3378.0
2023-06-06 12:05:00,49.59,49.59,49.49,49.52,7603.0,46.6711,46.6711,46.577,46.6053,7603.0
2023-06-06 12:10:00,49.52,49.52,49.46,49.48,3018.0,46.6053,46.6053,46.5488,46.5676,3018.0
2023-06-06 12:15:00,49.52,49.53,49.49,49.49,8020.0,46.6053,46.6147,46.577,46.577,8020.0
2023-06-06 12:20:00,49.49,49.53,49.49,49.53,2646.0,46.577,46.6147,46.577,46.6147,2646.0
2023-06-06 12:25:00,49.54,49.57,49.53,49.53,5526.0,46.6241,46.6523,46.6147,46.6147,5526.0
2023-06-06 12:30:00,49.53,49.55,49.52,49.55,2641.0,46.6147,46.6335,46.6053,46.6335,2641.0
2023-06-06 12:35:00,49.55,49.55,49.52,49.55,4701.0,46.6335,46.6335,46.6053,46.6335,4701.0
2023-06-06 12:40:00,49.55,49.58,49.53,49.58,8491.0,46.6335,46.6617,46.6147,46.6617,8491.0
2023-06-06 12:45:00,49.57,49.57,49.54,49.57,4681.0,46.6523,46.6523,46.6241,46.6523,4681.0
2023-06-06 12:50:00,49.56,49.59,49.54,49.55,5061.0,46.6429,46.6711,46.6241,46.6335,5061.0
2023-06-06 12:55:00,49.55,49.56,49.51,49.53,7769.0,46.6335,46.6429,46.5959,46.6147,7769.0
2023-06-06 13:00:00,49.53,49.55,49.52,49.54,2819.0,46.6147,46.6335,46.6053,46.6241,2819.0
2023-06-06 13:05:00,49.54,49.61,49.54,49.61,9552.0,46.6241,46.69,46.6241,46.69,9552.0
2023-06-06 13:10:00,49.61,49.62,49.61,49.62,2868.0,46.69,46.6994,46.69,46.6994,2868.0
2023-06-06 13:15:00,49.6,49.65,49.58,49.58,8150.0,46.6806,46.7276,46.6617,46.6617,8150.0
2023-06-06 13:20:00,49.58,49.58,49.51,49.52,16272.0,46.6617,46.6617,46.5959,46.6053,16272.0
2023-06-06 13:25:00,49.54,49.55,49.48,49.53,5197.0,46.6241,46.6335,46.5676,46.6147,5197.0
2023-06-06 13:30:00,49.54,49.55,49.49,49.49,4507.0,46.6241,46.6335,46.577,46.577,4507.0
2023-06-06 13:35:00,49.48,49.49,49.46,49.46,4000.0,46.5676,46.577,46.5488,46.5488,4000.0
2023-06-06 13:40:00,49.46,49.46,49.4,49.4,9938.0,46.5488,46.5488,46.4923,46.4923,9938.0
2023-06-06 13:45:00,49.4,49.45,49.4,49.45,3400.0,46.4923,46.5394,46.4923,46.5394,3400.0
2023-06-06 13:50:00,49.44,49.46,49.44,49.45,2500.0,46.53,46.5488,46.53,46.5394,2500.0
2023-06-06 13:55:00,49.45,49.46,49.42,49.46,5488.0,46.5394,46.5488,46.5112,46.5488,5488.0
2023-06-06 14:00:00,49.46,49.5,49.46,49.5,4949.0,46.5488,46.5864,46.5488,46.5864,4949.0
2023-06-06 14:05:00,49.49,49.52,49.49,49.51,5576.0,46.577,46.6053,46.577,46.5959,5576.0
2023-06-06 14:10:00,49.51,49.57,49.51,49.57,5422.0,46.5959,46.6523,46.5959,46.6523,5422.0
2023-06-06 14:15:00,49.57,49.59,49.57,49.59,2818.0,46.6523,46.6711,46.6523,46.6711,2818.0
2023-06-06 14:20:00,49.58,49.64,49.58,49.63,5149.0,46.6617,46.7182,46.6617,46.7088,5149.0
2023-06-06 14:25:00,49.64,49.66,49.63,49.65,7326.0,46.7182,46.737,46.7088,46.7276,7326.0
2023-06-06 14:30:00,49.64,49.64,49.61,49.63,8455.0,46.7182,46.7182,46.69,46.7088,8455.0
2023-06-06 14:35:00,49.63,49.65,49.63,49.63,5044.0,46.7088,46.7276,46.7088,46.7088,5044.0
2023-06-06 14:40:00,49.63,49.66,49.62,49.66,6696.0,46.7088,46.737,46.6994,46.737,6696.0
2023-06-06 14:45:00,49.66,49.73,49.66,49.73,16128.0,46.737,46.8029,46.737,46.8029,16128.0
2023-06-06 14:50:00,49.73,49.79,49.73,49.77,15362.0,46.8029,46.8594,46.8029,46.8406,15362.0
2023-06-06 14:55:00,49.77,49.77,49.72,49.72,6124.0,46.8406,46.8406,46.7935,46.7935,6124.0
2023-06-06 15:00:00,49.73,49.78,49.73,49.76,6700.0,46.8029,46.85,46.8029,46.8311,6700.0
2023-06-06 15:05:00,49.77,49.8,49.74,49.74,9628.0,46.8406,46.8688,46.8123,46.8123,9628.0
2023-06-06 15:10:00,49.73,49.8,49.73,49.77,11127.0,46.8029,46.8688,46.8029,46.8406,11127.0
2023-06-06 15:15:00,49.77,49.8,49.77,49.78,5035.0,46.8406,46.8688,46.8406,46.85,5035.0
2023-06-06 15:20:00,49.78,49.83,49.78,49.82,7200.0,46.85,46.897,46.85,46.8876,7200.0
2023-06-06 15:25:00,49.82,49.84,49.8,49.83,10613.0,46.8876,46.9064,46.8688,46.897,10613.0
2023-06-06 15:30:00,49.83,49.83,49.79,49.81,9448.0,46.897,46.897,46.8594,46.8782,9448.0
2023-06-06 15:35:00,49.81,49.82,49.76,49.76,14481.0,46.8782,46.8876,46.8311,46.8311,14481.0
2023-06-06 15:40:00,49.77,49.81,49.74,49.81,21210.0,46.8406,46.8782,46.8123,46.8782,21210.0
2023-06-06 15:45:00,49.81,49.81,49.76,49.8,29355.0,46.8782,46.8782,46.8311,46.8688,29355.0
2023-06-06 15:50:00,49.81,49.9,49.8,49.88,49605.0,46.8782,46.9629,46.8688,46.9441,49605.0
2023-06-06 15:55:00,49.88,49.91,49.8,49.8,53458.0,46.9441,46.9723,46.8688,46.8688,53458.0
2023-06-07 09:30:00,49.8,49.9,49.78,49.89,15486.0,46.8688,46.9629,46.85,46.9535,15486.0
2023-06-07 09:35:00,49.88,49.98,49.77,49.98,15562.0,46.9441,47.0382,46.8406,47.0382,15562.0
2023-06-07 09:40:00,49.98,50.06,49.98,50.0,18153.0,47.0382,47.1135,47.0382,47.057,18153.0
2023-06-07 09:45:00,49.99,50.09,49.96,50.08,11324.0,47.0476,47.1417,47.0194,47.1323,11324.0
2023-06-07 09:50:00,50.07,50.12,50.04,50.05,11869.0,47.1229,47.17,47.0947,47.1041,11869.0
2023-06-07 09:55:00,50.06,50.13,50.05,50.13,10793.0,47.1135,47.1794,47.1041,47.1794,10793.0
2023-06-07 10:00:00,50.13,50.13,49.94,49.97,19944.0,47.1794,47.1794,47.0005,47.0288,19944.0
2023-06-07 10:05:00,49.99,49.99,49.87,49.89,9181.0,47.0476,47.0476,46.9347,46.9535,9181.0
2023-06-07 10:10:00,49.89,49.99,49.88,49.92,11201.0,46.9535,47.0476,46.9441,46.9817,11201.0
2023-06-07 10:15:00,49.93,50.01,49.91,49.96,8486.0,46.9911,47.0664,46.9723,47.0194,8486.0
2023-06-07 10:20:00,49.94,49.98,49.86,49.89,16454.0,47.0005,47.0382,46.9253,46.9535,16454.0
2023-06-07 10:25:00,49.9,49.97,49.89,49.97,8575.0,46.9629,47.0288,46.9535,47.0288,8575.0
2023-06-07 10:30:00,49.97,49.98,49.88,49.88,6068.0,47.0288,47.0382,46.9441,46.9441,6068.0
2023-06-07 10:35:00,49.87,49.99,49.86,49.99,13634.0,46.9347,47.0476,46.9253,47.0476,13634.0
2023-06-07 10:40:00,49.98,50.05,49.97,49.99,14760.0,47.0382,47.1041,47.0288,47.0476,14760.0
2023-06-07 10:45:00,50.0,50.04,49.87,49.87,14611.0,47.057,47.0947,46.9347,46.9347,14611.0
2023-06-07 10:50:00,49.83,49.91,49.82,49.91,19241.0,46.897,46.9723,46.8876,46.9723,19241.0
2023-06-07 10:55:00,49.91,49.95,49.88,49.95,10634.0,46.9723,47.01,46.9441,47.01,10634.0
2023-06-07 11:00:00,49.95,49.98,49.9,49.97,8081.0,47.01,47.0382,46.9629,47.0288,8081.0
2023-06-07 11:05:00,49.97,49.97,49.89,49.94,13827.0,47.0288,47.0288,46.9535,47.0005,13827.0
2023-06-07 11:10:00,49.94,49.95,49.83,49.85,11050.0,47.0005,47.01,46.897,46.9158,11050.0
2023-06-07 11:15:00,49.84,49.86,49.82,49.82,10014.0,46.9064,46.9253,46.8876,46.8876,10014.0
2023-06-07 11:20:00,49.8,49.82,49.73,49.76,12036.0,46.8688,46.8876,46.8029,46.8311,12036.0
2023-06-07 11:25:00,49.76,49.8,49.75,49.8,4647.0,46.8311,46.8688,46.8217,46.8688,4647.0
2023-06-07 11:30:00,49.8,49.9,49.77,49.85,23399.0,46.8688,46.9629,46.8406,46.9158,23399.0
2023-06-07 11:35:00,49.84,49.85,49.8,49.84,10167.0,46.9064,46.9158,46.8688,46.9064,10167.0
2023-06-07 11:40:00,49.85,49.88,49.82,49.83,7549.0,46.9158,46.9441,46.8876,46.897,7549.0
2023-06-07 11:45:00,49.81,49.88,49.81,49.86,4452.0,46.8782,46.9441,46.8782,46.9253,4452.0
2023-06-07 11:50:00,49.86,49.86,49.78,49.8,4322.0,46.9253,46.9253,46.85,46.8688,4322.0
2023-06-07 11:55:00,49.78,49.8,49.76,49.78,6353.0,46.85,46.8688,46.8311,46.85,6353.0
2023-06-07 12:00:00,49.78,49.8,49.77,49.79,8416.0,46.85,46.8688,46.8406,46.8594,8416.0
2023-06-07 12:05:00,49.8,49.81,49.75,49.76,6065.0,46.8688,46.8782,46.8217,46.8311,6065.0
2023-06-07 12:10:00,49.76,49.76,49.71,49.71,10100.0,46.8311,46.8311,46.7841,46.7841,10100.0
2023-06-07 12:15:00,49.72,49.78,49.71,49.78,5575.0,46.7935,46.85,46.7841,46.85,5575.0
2023-06-07 12:20:00,49.78,49.79,49.73,49.76,5971.0,46.85,46.8594,46.8029,46.8311,5971.0
2023-06-07 12:25:00,49.76,49.78,49.71,49.78,5749.0,46.8311,46.85,46.7841,46.85,5749.0
2023-06-07 12:30:00,49.78,49.8,49.77,49.79,5419.0,46.85,46.8688,46.8406,46.8594,5419.0
2023-06-07 12:35:00,49.8,49.8,49.78,49.79,4666.0,46.8688,46.8688,46.85,46.8594,4666.0
2023-06-07 12:40:00,49.79,49.8,49.78,49.79,2951.0,46.8594,46.8688,46.85,46.8594,2951.0
2023-06-07 12:45:00,49.79,49.79,49.74,49.76,4997.0,46.8594,46.8594,46.8123,46.8311,4997.0
2023-06-07 12:50:00,49.76,49.76,49.73,49.73,3753.0,46.8311,46.8311,46.8029,46.8029,3753.0
2023-06-07 12:55:00,49.7,49.76,49.7,49.76,2657.0,46.7747,46.8311,46.7747,46.8311,2657.0
2023-06-07 13:00:00,49.75,49.78,49.74,49.74,4240.0,46.8217,46.85,46.8123,46.8123,4240.0
2023-06-07 13:05:00,49.74,49.79,49.73,49.79,5903.0,46.8123,46.8594,46.8029,46.8594,5903.0
2023-06-07 13:10:00,49.8,49.8,49.75,49.78,6041.0,46.8688,46.8688,46.8217,46.85,6041.0
2023-06-07 13:15:00,49.77,49.82,49.77,49.8,5373.0,46.8406,46.8876,46.8406,46.8688,5373.0
2023-06-07 13:20:00,49.79,49.85,49.78,49.84,5243.0,46.8594,46.9158,46.85,46.9064,5243.0
2023-06-07 13:25:00,49.84,49.92,49.84,49.87,10354.0,46.9064,46.9817,46.9064,46.9347,10354.0
2023-06-07 13:30:00,49.87,49.87,49.8,49.8,4884.0,46.9347,46.9347,46.8688,46.8688,4884.0
2023-06-07 13:35:00,49.81,49.81,49.75,49.75,3625.0,46.8782,46.8782,46.8217,46.8217,3625.0
2023-06-07 13:40:00,49.76,49.79,49.76,49.79,3012.0,46.8311,46.8594,46.8311,46.8594,3012.0
2023-06-07 13:45:00,49.8,49.81,49.77,49.77,7686.0,46.8688,46.8782,46.8406,46.8406,7686.0
2023-06-07 13:50:00,49.77,49.77,49.76,49.76,3374.0,46.8406,46.8406,46.8311,46.8311,3374.0
2023-06-07 13:55:00,49.75,49.81,49.75,49.8,4351.0,46.8217,46.8782,46.8217,46.8688,4351.0
2023-06-07 14:00:00,49.8,49.82,49.79,49.79,5312.0,46.8688,46.8876,46.8594,46.8594,5312.0
2023-06-07 14:05:00,49.8,49.8,49.76,49.76,5254.0,46.8688,46.8688,46.8311,46.8311,5254.0
2023-06-07 14:10:00,49.77,49.77,49.71,49.75,6533.0,46.8406,46.8406,46.7841,46.8217,6533.0
2023-06-07 14:15:00,49.76,49.76,49.73,49.73,4906.0,46.8311,46.8311,46.8029,46.8029,4906.0
2023-06-07 14:20:00,49.73,49.75,49.69,49.72,6117.0,46.8029,46.8217,46.7653,46.7935,6117.0
2023-06-07 14:25:00,49.71,49.72,49.7,49.72,4385.0,46.7841,46.7935,46.7747,46.7935,4385.0
2023-06-07 14:30:00,49.73,49.73,49.7,49.7,6252.0,46.8029,46.8029,46.7747,46.7747,6252.0
2023-06-07 14:35:00,49.7,49.71,49.66,49.7,6312.0,46.7747,46.7841,46.737,46.7747,6312.0
2023-06-07 14:40:00,49.7,49.71,49.68,49.69,5104.0,46.7747,46.7841,46.7559,46.7653,5104.0
2023-06-07 14:45:00,49.68,49.71,49.66,49.7,9174.0,46.7559,46.7841,46.737,46.7747,9174.0
2023-06-07 14:50:00,49.69,49.72,49.67,49.67,11357.0,46.7653,46.7935,46.7464,46.7464,11357.0
2023-06-07 14:55:00,49.66,49.73,49.66,49.73,4695.0,46.737,46.8029,46.737,46.8029,4695.0
2023-06-07 15:00:00,49.74,49.79,49.73,49.77,4364.0,46.8123,46.8594,46.8029,46.8406,4364.0
2023-06-07 15:05:00,49.77,49.8,49.75,49.76,3791.0,46.8406,46.8688,46.8217,46.8311,3791.0
2023-06-07 15:10:00,49.76,49.78,49.74,49.76,8697.0,46.8311,46.85,46.8123,46.8311,8697.0
2023-06-07 15:15:00,49.77,49.8,49.76,49.77,8198.0,46.8406,46.8688,46.8311,46.8406,8198.0
2023-06-07 15:20:00,49.76,49.82,49.76,49.78,19459.0,46.8311,46.8876,46.8311,46.85,19459.0
2023-06-07 15:25:00,49.78,49.81,49.77,49.81,8892.0,46.85,46.8782,46.8406,46.8782,8892.0
2023-06-07 15:30:00,49.81,49.82,49.75,49.77,13564.0,46.8782,46.8876,46.8217,46.8406,13564.0
2023-06-07 15:35:00,49.77,49.77,49.74,49.75,9626.0,46.8406,46.8406,46.8123,46.8217,9626.0
2023-06-07 15:40:00,49.75,49.8,49.74,49.77,9911.0,46.8217,46.8688,46.8123,46.8406,9911.0
2023-06-07 15:45:00,49.77,49.79,49.74,49.79,14799.0,46.8406,46.8594,46.8123,46.8594,14799.0
2023-06-07 15:50:00,49.79,49.85,49.74,49.74,50353.0,46.8594,46.9158,46.8123,46.8123,50353.0
2023-06-07 15:55:00,49.73,49.79,49.7,49.79,51130.0,46.8029,46.8594,46.7747,46.8594,51130.0
2023-06-08 09:30:00,49.92,50.0,49.89,49.9,13379.0,46.9817,47.057,46.9535,46.9629,13379.0
2023-06-08 09:35:00,49.91,49.93,49.68,49.68,11553.0,46.9723,46.9911,46.7559,46.7559,11553.0
2023-06-08 09:40:00,49.69,49.76,49.61,49.71,24260.0,46.7653,46.8311,46.69,46.7841,24260.0
2023-06-08 09:45:00,49.71,49.73,49.61,49.68,14293.0,46.7841,46.8029,46.69,46.7559,14293.0
2023-06-08 09:50:00,49.69,49.79,49.69,49.72,9153.0,46.7653,46.8594,46.7653,46.7935,9153.0
2023-06-08 09:55:00,49.74,49.85,49.74,49.85,8042.0,46.8123,46.9158,46.8123,46.9158,8042.0
2023-06-08 10:00:00,49.84,49.86,49.79,49.82,7101.0,46.9064,46.9253,46.8594,46.8876,7101.0
2023-06-08 10:05:00,49.81,49.87,49.76,49.78,4581.0,46.8782,46.9347,46.8311,46.85,4581.0
2023-06-08 10:10:00,49.78,49.83,49.77,49.83,4134.0,46.85,46.897,46.8406,46.897,4134.0
2023-06-08 10:15:00,49.84,49.85,49.77,49.77,8515.0,46.9064,46.9158,46.8406,46.8406,8515.0
2023-06-08 10:20:00,49.79,49.81,49.77,49.81,5800.0,46.8594,46.8782,46.8406,46.8782,5800.0
2023-06-08 10:25:00,49.81,49.82,49.73,49.78,4400.0,46.8782,46.8876,46.8029,46.85,4400.0
2023-06-08 10:30:00,49.77,49.81,49.75,49.76,8016.0,46.8406,46.8782,46.8217,46.8311,8016.0
2023-06-08 10:35:00,49.77,49.81,49.75,49.8,9050.0,46.8406,46.8782,46.8217,46.8688,9050.0
2023-06-08 10:40:00,49.8,49.83,49.8,49.81,4922.0,46.8688,46.897,46.8688,46.8782,4922.0
2023-06-08 10:45:00,49.82,49.84,49.79,49.81,5400.0,46.8876,46.9064,46.8594,46.8782,5400.0
2023-06-08 10:50:00,49.83,49.86,49.8,49.85,7218.0,46.897,46.9253,46.8688,46.9158,7218.0
2023-06-08 10:55:00,49.85,49.86,49.83,49.86,6088.0,46.9158,46.9253,46.897,46.9253,6088.0
2023-06-08 11:00:00,49.87,49.88,49.82,49.83,8900.0,46.9347,46.9441,46.8876,46.897,8900.0
2023-06-08 11:05:00,49.83,49.86,49.82,49.83,5858.0,46.897,46.9253,46.8876,46.897,5858.0
2023-06-08 11:10:00,49.83,49.87,49.82,49.85,6500.0,46.897,46.9347,46.8876,46.9158,6500.0
2023-06-08 11:15:00,49.86,49.88,49.84,49.88,5418.0,46.9253,46.9441,46.9064,46.9441,5418.0
2023-06-08 11:20:00,49.89,49.9,49.88,49.89,4763.0,46.9535,46.9629,46.9441,46.9535,4763.0
2023-06-08 11:25:00,49.9,49.91,49.87,49.87,7552.0,46.9629,46.9723,46.9347,46.9347,7552.0
2023-06-08 11:30:00,49.88,49.9,49.85,49.85,6898.0,46.9441,46.9629,46.9158,46.9158,6898.0
2023-06-08 11:35:00,49.85,49.85,49.8,49.82,5407.0,46.9158,46.9158,46.8688,46.8876,5407.0
2023-06-08 11:40:00,49.83,49.83,49.77,49.77,11643.0,46.897,46.897,46.8406,46.8406,11643.0
2023-06-08 11:45:00,49.78,49.79,49.77,49.79,5061.0,46.85,46.8594,46.8406,46.8594,5061.0
2023-06-08 11:50:00,49.79,49.8,49.77,49.79,7507.0,46.8594,46.8688,46.8406,46.8594,7507.0
2023-06-08 11:55:00,49.78,49.78,49.67,49.67,7546.0,46.85,46.85,46.7464,46.7464,7546.0
2023-06-08 12:00:00,49.67,49.72,49.64,49.71,4396.0,46.7464,46.7935,46.7182,46.7841,4396.0
2023-06-08 12:05:00,49.72,49.72,49.67,49.67,3800.0,46.7935,46.7935,46.7464,46.7464,3800.0
2023-06-08 12:10:00,49.69,49.69,49.64,49.64,5796.0,46.7653,46.7653,46.7182,46.7182,5796.0
2023-06-08 12:15:00,49.63,49.73,49.63,49.73,9757.0,46.7088,46.8029,46.7088,46.8029,9757.0
2023-06-08 12:20:00,49.74,49.79,49.74,49.77,4767.0,46.8123,46.8594,46.8123,46.8406,4767.0
2023-06-08 12:25:00,49.78,49.81,49.76,49.81,6181.0,46.85,46.8782,46.8311,46.8782,6181.0
2023-06-08 12:30:00,49.8,49.81,49.79,49.79,7653.0,46.8688,46.8782,46.8594,46.8594,7653.0
2023-06-08 12:35:00,49.78,49.79,49.74,49.74,6600.0,46.85,46.8594,46.8123,46.8123,6600.0
2023-06-08 12:40:00,49.74,49.75,49.7,49.71,7432.0,46.8123,46.8217,46.7747,46.7841,7432.0
2023-06-08 12:45:00,49.71,49.71,49.68,49.68,5206.0,46.7841,46.7841,46.7559,46.7559,5206.0
2023-06-08 12:50:00,49.67,49.73,49.67,49.71,5646.0,46.7464,46.8029,46.7464,46.7841,5646.0
2023-06-08 12:55:00,49.71,49.71,49.65,49.67,7350.0,46.7841,46.7841,46.7276,46.7464,7350.0
2023-06-08 13:00:00,49.67,49.67,49.63,49.64,3755.0,46.7464,46.7464,46.7088,46.7182,3755.0
2023-06-08 13:05:00,49.65,49.68,49.65,49.67,3500.0,46.7276,46.7559,46.7276,46.7464,3500.0
2023-06-08 13:10:00,49.67,49.69,49.67,49.69,3413.0,46.7464,46.7653,46.7464,46.7653,3413.0
2023-06-08 13:15:00,49.68,49.68,49.65,49.66,3627.0,46.7559,46.7559,46.7276,46.737,3627.0
2023-06-08 13:20:00,49.66,49.66,49.6,49.63,7776.0,46.737,46.737,46.6806,46.7088,7776.0
2023-06-08 13:25:00,49.63,49.64,49.6,49.64,9332.0,46.7088,46.7182,46.6806,46.7182,9332.0
2023-06-08 13:30:00,49.63,49.63,49.59,49.59,3128.0,46.7088,46.7088,46.6711,46.6711,3128.0
2023-06-08 13:35:00,49.58,49.64,49.58,49.63,6086.0,46.6617,46.7182,46.6617,46.7088,6086.0
2023-06-08 13:40:00,49.62,49.62,49.6,49.61,7491.0,46.6994,46.6994,46.6806,46.69,7491.0
2023-06-08 13:45:00,49.6,49.6,49.59,49.59,5395.0,46.6806,46.6806,46.6711,46.6711,5395.0
2023-06-08 13:50:00,49.6,49.64,49.6,49.63,5924.0,46.6806,46.7182,46.6806,46.7088,5924.0
2023-06-08 13:55:00,49.62,49.67,49.62,49.67,7059.0,46.6994,46.7464,46.6994,46.7464,7059.0
2023-06-08 14:00:00,49.67,49.71,49.67,49.7,11178.0,46.7464,46.7841,46.7464,46.7747,11178.0
2023-06-08 14:05:00,49.71,49.74,49.7,49.7,7379.0,46.7841,46.8123,46.7747,46.7747,7379.0
2023-06-08 14:10:00,49.69,49.7,49.67,49.7,4940.0,46.7653,46.7747,46.7464,46.7747,4940.0
2023-06-08 14:15:00,49.69,49.71,49.67,49.67,6353.0,46.7653,46.7841,46.7464,46.7464,6353.0
2023-06-08 14:20:00,49.68,49.68,49.63,49.64,4849.0,46.7559,46.7559,46.7088,46.7182,4849.0
2023-06-08 14:25:00,49.64,49.64,49.63,49.63,4895.0,46.7182,46.7182,46.7088,46.7088,4895.0
2023-06-08 14:30:00,49.63,49.65,49.63,49.63,6616.0,46.7088,46.7276,46.7088,46.7088,6616.0
2023-06-08 14:35:00,49.62,49.69,49.62,49.69,7706.0,46.6994,46.7653,46.6994,46.7653,7706.0
2023-06-08 14:40:00,49.7,49.7,49.7,49.7,3494.0,46.7747,46.7747,46.7747,46.7747,3494.0
2023-06-08 14:45:00,49.68,49.69,49.65,49.65,3200.0,46.7559,46.7653,46.7276,46.7276,3200.0
2023-06-08 14:50:00,49.66,49.7,49.66,49.7,4307.0,46.737,46.7747,46.737,46.7747,4307.0
2023-06-08 14:55:00,49.7,49.7,49.67,49.67,2500.0,46.7747,46.7747,46.7464,46.7464,2500.0
2023-06-08 15:00:00,49.68,49.69,49.67,49.68,2600.0,46.7559,46.7653,46.7464,46.7559,2600.0
2023-06-08 15:05:00,49.67,49.68,49.66,49.68,3000.0,46.7464,46.7559,46.737,46.7559,3000.0
2023-06-08 15:10:00,49.69,49.7,49.66,49.66,5559.0,46.7653,46.7747,46.737,46.737,5559.0
2023-06-08 15:15:00,49.65,49.67,49.65,49.67,8755.0,46.7276,46.7464,46.7276,46.7464,8755.0
2023-06-08 15:20:00,49.67,49.72,49.67,49.72,6234.0,46.7464,46.7935,46.7464,46.7935,6234.0
2023-06-08 15:25:00,49.72,49.72,49.64,49.65,12405.0,46.7935,46.7935,46.7182,46.7276,12405.0
2023-06-08 15:30:00,49.65,49.65,49.63,49.63,12451.0,46.7276,46.7276,46.7088,46.7088,12451.0
2023-06-08 15:35:00,49.63,49.63,49.62,49.63,10810.0,46.7088,46.7088,46.6994,46.7088,10810.0
2023-06-08 15:40:00,49.63,49.67,49.63,49.67,12989.0,46.7088,46.7464,46.7088,46.7464,12989.0
2023-06-08 15:45:00,49.67,49.7,49.65,49.68,21529.0,46.7464,46.7747,46.7276,46.7559,21529.0
2023-06-08 15:50:00,49.69,49.73,49.66,49.69,68094.0,46.7653,46.8029,46.737,46.7653,68094.0
2023-06-08 15:55:00,49.69,49.7,49.64,49.66,54194.0,46.7653,46.7747,46.7182,46.737,54194.0
2023-06-09 09:30:00,49.54,49.65,49.52,49.54,15205.0,46.6241,46.7276,46.6053,46.6241,15205.0
2023-06-09 09:35:00,49.52,49.67,49.51,49.67,13358.0,46.6053,46.7464,46.5959,46.7464,13358.0
2023-06-09 09:40:00,49.67,49.8,49.67,49.75,11289.0,46.7464,46.8688,46.7464,46.8217,11289.0
2023-06-09 09:45:00,49.75,49.88,49.75,49.88,14496.0,46.8217,46.9441,46.8217,46.9441,14496.0
2023-06-09 09:50:00,49.9,49.96,49.88,49.88,4700.0,46.9629,47.0194,46.9441,46.9441,4700.0
2023-06-09 09:55:00,49.86,49.87,49.79,49.79,5500.0,46.9253,46.9347,46.8594,46.8594,5500.0
2023-06-09 10:00:00,49.8,49.93,49.79,49.89,16364.0,46.8688,46.9911,46.8594,46.9535,16364.0
2023-06-09 10:05:00,49.9,49.96,49.87,49.95,13401.0,46.9629,47.0194,46.9347,47.01,13401.0
2023-06-09 10:10:00,49.94,49.96,49.9,49.92,8380.0,47.0005,47.0194,46.9629,46.9817,8380.0
2023-06-09 10:15:00,49.93,49.95,49.93,49.95,4543.0,46.9911,47.01,46.9911,47.01,4543.0
2023-06-09 10:20:00,49.96,49.96,49.85,49.85,6929.0,47.0194,47.0194,46.9158,46.9158,6929.0
2023-06-09 10:25:00,49.84,49.92,49.84,49.92,5004.0,46.9064,46.9817,46.9064,46.9817,5004.0
2023-06-09 10:30:00,49.93,49.94,49.86,49.87,6449.0,46.9911,47.0005,46.9253,46.9347,6449.0
2023-06-09 10:35:00,49.88,49.92,49.87,49.91,6640.0,46.9441,46.9817,46.9347,46.9723,6640.0
2023-06-09 10:40:00,49.91,49.91,49.81,49.83,6583.0,46.9723,46.9723,46.8782,46.897,6583.0
2023-06-09 10:45:00,49.82,49.85,49.71,49.73,11815.0,46.8876,46.9158,46.7841,46.8029,11815.0
2023-06-09 10:50:00,49.72,49.72,49.63,49.68,12400.0,46.7935,46.7935,46.7088,46.7559,12400.0
2023-06-09 10:55:00,49.7,49.73,49.68,49.71,7092.0,46.7747,46.8029,46.7559,46.7841,7092.0
2023-06-09 11:00:00,49.71,49.73,49.67,49.68,6113.0,46.7841,46.8029,46.7464,46.7559,6113.0
2023-06-09 11:05:00,49.67,49.71,49.66,49.7,4682.0,46.7464,46.7841,46.737,46.7747,4682.0
2023-06-09 11:10:00,49.71,49.78,49.71,49.78,2800.0,46.7841,46.85,46.7841,46.85,2800.0
2023-06-09 11:15:00,49.78,49.78,49.72,49.73,7285.0,46.85,46.85,46.7935,46.8029,7285.0
2023-06-09 11:20:00,49.72,49.72,49.66,49.67,7333.0,46.7935,46.7935,46.737,46.7464,7333.0
2023-06-09 11:25:00,49.67,49.67,49.44,49.45,29585.0,46.7464,46.7464,46.53,46.5394,29585.0
2023-06-09 11:30:00,49.43,49.46,49.37,49.46,22781.0,46.5206,46.5488,46.4641,46.5488,22781.0
2023-06-09 11:35:00,49.47,49.53,49.47,49.5,7845.0,46.5582,46.6147,46.5582,46.5864,7845.0
2023-06-09 11:40:00,49.51,49.58,49.51,49.58,5270.0,46.5959,46.6617,46.5959,46.6617,5270.0
2023-06-09 11:45:00,49.58,49.58,49.54,49.54,3966.0,46.6617,46.6617,46.6241,46.6241,3966.0
2023-06-09 11:50:00,49.54,49.6,49.53,49.59,4881.0,46.6241,46.6806,46.6147,46.6711,4881.0
2023-06-09 11:55:00,49.58,49.58,49.51,49.52,5262.0,46.6617,46.6617,46.5959,46.6053,5262.0
2023-06-09 12:00:00,49.53,49.55,49.47,49.54,4495.0,46.6147,46.6335,46.5582,46.6241,4495.0
2023-06-09 12:05:00,49.54,49.58,49.54,49.57,4500.0,46.6241,46.6617,46.6241,46.6523,4500.0
2023-06-09 12:10:00,49.57,49.58,49.55,49.56,2074.0,46.6523,46.6617,46.6335,46.6429,2074.0
2023-06-09 12:15:00,49.57,49.6,49.55,49.59,3362.0,46.6523,46.6806,46.6335,46.6711,3362.0
2023-06-09 12:20:00,49.58,49.59,49.56,49.57,3458.0,46.6617,46.6711,46.6429,46.6523,3458.0
2023-06-09 12:25:00,49.57,49.57,49.5,49.54,3600.0,46.6523,46.6523,46.5864,46.6241,3600.0
2023-06-09 12:30:00,49.53,49.56,49.53,49.55,1704.0,46.6147,46.6429,46.6147,46.6335,1704.0
2023-06-09 12:35:00,49.55,49.55,49.51,49.53,1527.0,46.6335,46.6335,46.5959,46.6147,1527.0
2023-06-09 12:40:00,49.52,49.55,49.51,49.52,3800.0,46.6053,46.6335,46.5959,46.6053,3800.0
2023-06-09 12:45:00,49.52,49.55,49.51,49.54,4207.0,46.6053,46.6335,46.5959,46.6241,4207.0
2023-06-09 12:50:00,49.55,49.56,49.55,49.56,4395.0,46.6335,46.6429,46.6335,46.6429,4395.0
2023-06-09 12:55:00,49.53,49.59,49.52,49.58,6600.0,46.6147,46.6711,46.6053,46.6617,6600.0
2023-06-09 13:00:00,49.57,49.59,49.57,49.58,2900.0,46.6523,46.6711,46.6523,46.6617,2900.0
2023-06-09 13:05:00,49.56,49.59,49.56,49.59,3462.0,46.6429,46.6711,46.6429,46.6711,3462.0
2023-06-09 13:10:00,49.6,49.61,49.59,49.59,3352.0,46.6806,46.69,46.6711,46.6711,3352.0
2023-06-09 13:15:00,49.59,49.59,49.56,49.59,2100.0,46.6711,46.6711,46.6429,46.6711,2100.0
2023-06-09 13:20:00,49.58,49.6,49.58,49.6,2100.0,46.6617,46.6806,46.6617,46.6806,2100.0
2023-06-09 13:25:00,49.59,49.62,49.59,49.62,800.0,46.6711,46.6994,46.6711,46.6994,800.0
2023-06-09 13:30:00,49.62,49.63,49.62,49.63,2900.0,46.6994,46.7088,46.6994,46.7088,2900.0
2023-06-09 13:35:00,49.64,49.64,49.62,49.63,2769.0,46.7182,46.7182,46.6994,46.7088,2769.0
2023-06-09 13:40:00,49.64,49.68,49.64,49.68,2300.0,46.7182,46.7559,46.7182,46.7559,2300.0
2023-06-09 13:45:00,49.66,49.67,49.63,49.63,2274.0,46.737,46.7464,46.7088,46.7088,2274.0
2023-06-09 13:50:00,49.62,49.64,49.61,49.64,3200.0,46.6994,46.7182,46.69,46.7182,3200.0
2023-06-09 13:55:00,49.65,49.69,49.65,49.69,5070.0,46.7276,46.7653,46.7276,46.7653,5070.0
2023-06-09 14:00:00,49.7,49.7,49.66,49.66,3215.0,46.7747,46.7747,46.737,46.737,3215.0
2023-06-09 14:05:00,49.65,49.65,49.64,49.64,895.0,46.7276,46.7276,46.7182,46.7182,895.0
2023-06-09 14:10:00,49.64,49.65,49.64,49.65,2900.0,46.7182,46.7276,46.7182,46.7276,2900.0
2023-06-09 14:15:00,49.66,49.66,49.63,49.64,3277.0,46.737,46.737,46.7088,46.7182,3277.0
2023-06-09 14:20:00,49.64,49.67,49.64,49.67,2200.0,46.7182,46.7464,46.7182,46.7464,2200.0
2023-06-09 14:25:00,49.66,49.67,49.63,49.64,1600.0,46.737,46.7464,46.7088,46.7182,1600.0
2023-06-09 14:30:00,49.64,49.66,49.64,49.65,3515.0,46.7182,46.737,46.7182,46.7276,3515.0
2023-06-09 14:35:00,49.66,49.66,49.64,49.64,3823.0,46.737,46.737,46.7182,46.7182,3823.0
2023-06-09 14:40:00,49.64,49.65,49.63,49.64,2722.0,46.7182,46.7276,46.7088,46.7182,2722.0
2023-06-09 14:45:00,49.64,49.66,49.64,49.65,7229.0,46.7182,46.737,46.7182,46.7276,7229.0
2023-06-09 14:50:00,49.65,49.67,49.65,49.67,3308.0,46.7276,46.7464,46.7276,46.7464,3308.0
2023-06-09 14:55:00,49.67,49.69,49.66,49.69,4072.0,46.7464,46.7653,46.737,46.7653,4072.0
2023-06-09 15:00:00,49.69,49.72,49.68,49.72,3374.0,46.7653,46.7935,46.7559,46.7935,3374.0
2023-06-09 15:05:00,49.73,49.73,49.67,49.69,5980.0,46.8029,46.8029,46.7464,46.7653,5980.0
2023-06-09 15:10:00,49.69,49.69,49.67,49.69,2600.0,46.7653,46.7653,46.7464,46.7653,2600.0
2023-06-09 15:15:00,49.69,49.72,49.66,49.72,6910.0,46.7653,46.7935,46.737,46.7935,6910.0
2023-06-09 15:20:00,49.73,49.73,49.72,49.72,7215.0,46.8029,46.8029,46.7935,46.7935,7215.0
2023-06-09 15:25:00,49.71,49.71,49.67,49.68,4733.0,46.7841,46.7841,46.7464,46.7559,4733.0
2023-06-09 15:30:00,49.68,49.7,49.67,49.69,6242.0,46.7559,46.7747,46.7464,46.7653,6242.0
2023-06-09 15:35:00,49.68,49.7,49.64,49.68,8217.0,46.7559,46.7747,46.7182,46.7559,8217.0
2023-06-09 15:40:00,49.68,49.72,49.67,49.7,10057.0,46.7559,46.7935,46.7464,46.7747,10057.0
2023-06-09 15:45:00,49.7,49.73,49.69,49.69,10230.0,46.7747,46.8029,46.7653,46.7653,10230.0
2023-06-09 15:50:00,49.66,49.67,49.62,49.65,35533.0,46.737,46.7464,46.6994,46.7276,35533.0
2023-06-09 15:55:00,49.64,49.68,49.62,49.66,33224.0,46.7182,46.7559,46.6994,46.737,33224.0
2023-06-12 09:30:00,49.96,49.97,49.72,49.72,10584.0,47.0194,47.0288,46.7935,46.7935,10584.0
2023-06-12 09:35:00,49.72,49.78,49.68,49.78,8964.0,46.7935,46.85,46.7559,46.85,8964.0
2023-06-12 09:40:00,49.81,49.83,49.75,49.76,6997.0,46.8782,46.897,46.8217,46.8311,6997.0
2023-06-12 09:45:00,49.77,49.78,49.72,49.78,10145.0,46.8406,46.85,46.7935,46.85,10145.0
2023-06-12 09:50:00,49.8,49.87,49.8,49.87,8426.0,46.8688,46.9347,46.8688,46.9347,8426.0
2023-06-12 09:55:00,49.88,49.94,49.87,49.88,7851.0,46.9441,47.0005,46.9347,46.9441,7851.0
2023-06-12 10:00:00,49.88,49.88,49.81,49.84,14107.0,46.9441,46.9441,46.8782,46.9064,14107.0
2023-06-12 10:05:00,49.81,49.81,49.71,49.73,6046.0,46.8782,46.8782,46.7841,46.8029,6046.0
2023-06-12 10:10:00,49.74,49.86,49.7,49.86,7181.0,46.8123,46.9253,46.7747,46.9253,7181.0
2023-06-12 10:15:00,49.85,49.85,49.8,49.8,2700.0,46.9158,46.9158,46.8688,46.8688,2700.0
2023-06-12 10:20:00,49.79,49.88,49.78,49.88,4812.0,46.8594,46.9441,46.85,46.9441,4812.0
2023-06-12 10:25:00,49.87,49.93,49.86,49.92,8300.0,46.9347,46.9911,46.9253,46.9817,8300.0
2023-06-12 10:30:00,49.91,49.95,49.9,49.95,3044.0,46.9723,47.01,46.9629,47.01,3044.0
2023-06-12 10:35:00,49.94,49.96,49.92,49.94,7241.0,47.0005,47.0194,46.9817,47.0005,7241.0
2023-06-12 10:40:00,49.94,49.98,49.93,49.98,2836.0,47.0005,47.0382,46.9911,47.0382,2836.0
2023-06-12 10:45:00,49.98,50.01,49.96,49.99,14365.0,47.0382,47.0664,47.0194,47.0476,14365.0
2023-06-12 10:50:00,50.0,50.09,50.0,50.09,7887.0,47.057,47.1417,47.057,47.1417,7887.0
2023-06-12 10:55:00,50.09,50.1,50.07,50.08,9129.0,47.1417,47.1511,47.1229,47.1323,9129.0
2023-06-12 11:00:00,50.08,50.15,50.08,50.12,6665.0,47.1323,47.1982,47.1323,47.17,6665.0
2023-06-12 11:05:00,50.1,50.13,50.1,50.12,13880.0,47.1511,47.1794,47.1511,47.17,13880.0
2023-06-12 11:10:00,50.12,50.14,50.1,50.14,9951.0,47.17,47.1888,47.1511,47.1888,9951.0
2023-06-12 11:15:00,50.15,50.19,50.12,50.19,8251.0,47.1982,47.2358,47.17,47.2358,8251.0
2023-06-12 11:20:00,50.19,50.23,50.15,50.16,11815.0,47.2358,47.2735,47.1982,47.2076,11815.0
2023-06-12 11:25:00,50.16,50.17,50.13,50.13,11414.0,47.2076,47.217,47.1794,47.1794,11414.0
2023-06-12 11:30:00,50.13,50.14,50.06,50.09,18521.0,47.1794,47.1888,47.1135,47.1417,18521.0
2023-06-12 11:35:00,50.11,50.2,50.11,50.15,19138.0,47.1605,47.2452,47.1605,47.1982,19138.0
2023-06-12 11:40:00,50.15,50.15,50.08,50.12,13201.0,47.1982,47.1982,47.1323,47.17,13201.0
2023-06-12 11:45:00,50.11,50.11,50.08,50.09,6869.0,47.1605,47.1605,47.1323,47.1417,6869.0
2023-06-12 11:50:00,50.09,50.16,50.09,50.13,8742.0,47.1417,47.2076,47.1417,47.1794,8742.0
2023-06-12 11:55:00,50.13,50.2,50.12,50.2,5450.0,47.1794,47.2452,47.17,47.2452,5450.0
2023-06-12 12:00:00,50.2,50.23,50.2,50.23,2592.0,47.2452,47.2735,47.2452,47.2735,2592.0
2023-06-12 12:05:00,50.24,50.3,50.24,50.3,5032.0,47.2829,47.3394,47.2829,47.3394,5032.0
2023-06-12 12:10:00,50.3,50.35,50.3,50.34,6551.0,47.3394,47.3864,47.3394,47.377,6551.0
2023-06-12 12:15:00,50.33,50.33,50.28,50.3,10904.0,47.3676,47.3676,47.3205,47.3394,10904.0
2023-06-12 12:20:00,50.3,50.3,50.26,50.26,4839.0,47.3394,47.3394,47.3017,47.3017,4839.0
2023-06-12 12:25:00,50.24,50.33,50.24,50.32,4145.0,47.2829,47.3676,47.2829,47.3582,4145.0
2023-06-12 12:30:00,50.32,50.32,50.31,50.31,1121.0,47.3582,47.3582,47.3488,47.3488,1121.0
2023-06-12 12:35:00,50.31,50.32,50.28,50.29,6502.0,47.3488,47.3582,47.3205,47.3299,6502.0
2023-06-12 12:40:00,50.3,50.32,50.29,50.3,1519.0,47.3394,47.3582,47.3299,47.3394,1519.0
2023-06-12 12:45:00,50.3,50.3,50.27,50.27,5533.0,47.3394,47.3394,47.3111,47.3111,5533.0
2023-06-12 12:50:00,50.27,50.27,50.23,50.26,3721.0,47.3111,47.3111,47.2735,47.3017,3721.0
2023-06-12 12:55:00,50.26,50.27,50.24,50.26,4185.0,47.3017,47.3111,47.2829,47.3017,4185.0
2023-06-12 13:00:00,50.26,50.28,50.25,50.28,7728.0,47.3017,47.3205,47.2923,47.3205,7728.0
2023-06-12 13:05:00,50.28,50.28,50.2,50.22,6333.0,47.3205,47.3205,47.2452,47.2641,6333.0
2023-06-12 13:10:00,50.22,50.25,50.22,50.25,1700.0,47.2641,47.2923,47.2641,47.2923,1700.0
2023-06-12 13:15:00,50.25,50.27,50.25,50.27,3632.0,47.2923,47.3111,47.2923,47.3111,3632.0
2023-06-12 13:20:00,50.27,50.27,50.23,50.23,3628.0,47.3111,47.3111,47.2735,47.2735,3628.0
2023-06-12 13:25:00,50.23,50.26,50.23,50.23,1637.0,47.2735,47.3017,47.2735,47.2735,1637.0
2023-06-12 13:30:00,50.23,50.28,50.23,50.28,8273.0,47.2735,47.3205,47.2735,47.3205,8273.0
2023-06-12 13:35:00,50.28,50.28,50.24,50.26,5670.0,47.3205,47.3205,47.2829,47.3017,5670.0
2023-06-12 13:40:00,50.26,50.26,50.2,50.21,7323.0,47.3017,47.3017,47.2452,47.2547,7323.0
2023-06-12 13:45:00,50.22,50.27,50.22,50.27,5529.0,47.2641,47.3111,47.2641,47.3111,5529.0
2023-06-12 13:50:00,50.27,50.27,50.23,50.23,6743.0,47.3111,47.3111,47.2735,47.2735,6743.0
2023-06-12 13:55:00,50.24,50.25,50.23,50.25,5387.0,47.2829,47.2923,47.2735,47.2923,5387.0
2023-06-12 14:00:00,50.24,50.27,50.19,50.19,11091.0,47.2829,47.3111,47.2358,47.2358,11091.0
2023-06-12 14:05:00,50.19,50.19,50.19,50.19,1080.0,47.2358,47.2358,47.2358,47.2358,1080.0
2023-06-12 14:10:00,50.19,50.2,50.18,50.18,1333.0,47.2358,47.2452,47.2264,47.2264,1333.0
2023-06-12 14:15:00,50.18,50.19,50.16,50.16,1600.0,47.2264,47.2358,47.2076,47.2076,1600.0
2023-06-12 14:20:00,50.16,50.19,50.16,50.17,3490.0,47.2076,47.2358,47.2076,47.217,3490.0
2023-06-12 14:25:00,50.16,50.16,50.15,50.15,1800.0,47.2076,47.2076,47.1982,47.1982,1800.0
2023-06-12 14:30:00,50.13,50.15,50.13,50.15,1400.0,47.1794,47.1982,47.1794,47.1982,1400.0
2023-06-12 14:35:00,50.15,50.17,50.15,50.16,4410.0,47.1982,47.217,47.1982,47.2076,4410.0
2023-06-12 14:40:00,50.16,50.19,50.16,50.19,2706.0,47.2076,47.2358,47.2076,47.2358,2706.0
2023-06-12 14:45:00,50.19,50.23,50.17,50.23,3616.0,47.2358,47.2735,47.217,47.2735,3616.0
2023-06-12 14:50:00,50.23,50.25,50.22,50.23,4202.0,47.2735,47.2923,47.2641,47.2735,4202.0
2023-06-12 14:55:00,50.24,50.25,50.23,50.25,7143.0,47.2829,47.2923,47.2735,47.2923,7143.0
2023-06-12 15:00:00,50.27,50.33,50.27,50.32,8520.0,47.3111,47.3676,47.3111,47.3582,8520.0
2023-06-12 15:05:00,50.32,50.35,50.3,50.35,4317.0,47.3582,47.3864,47.3394,47.3864,4317.0
2023-06-12 15:10:00,50.35,50.39,50.35,50.38,10917.0,47.3864,47.4241,47.3864,47.4146,10917.0
2023-06-12 15:15:00,50.38,50.41,50.33,50.33,21972.0,47.4146,47.4429,47.3676,47.3676,21972.0
2023-06-12 15:20:00,50.32,50.36,50.31,50.36,18792.0,47.3582,47.3958,47.3488,47.3958,18792.0
2023-06-12 15:25:00,50.37,50.38,50.34,50.35,14626.0,47.4052,47.4146,47.377,47.3864,14626.0
2023-06-12 15:30:00,50.36,50.42,50.35,50.42,12014.0,47.3958,47.4523,47.3864,47.4523,12014.0
2023-06-12 15:35:00,50.42,50.44,50.4,50.43,22909.0,47.4523,47.4711,47.4335,47.4617,22909.0
2023-06-12 15:40:00,50.43,50.46,50.42,50.42,14943.0,47.4617,47.4899,47.4523,47.4523,14943.0
2023-06-12 15:45:00,50.42,50.47,50.41,50.46,21319.0,47.4523,47.4994,47.4429,47.4899,21319.0
2023-06-12 15:50:00,50.46,50.49,50.41,50.41,30031.0,47.4899,47.5182,47.4429,47.4429,30031.0
2023-06-12 15:55:00,50.42,50.51,50.42,50.5,45063.0,47.4523,47.537,47.4523,47.5276,45063.0
2023-06-13 09:30:00,50.74,50.83,50.66,50.83,15071.0,47.7535,47.8382,47.6782,47.8382,15071.0
2023-06-13 09:35:00,50.84,50.93,50.84,50.93,15206.0,47.8476,47.9323,47.8476,47.9323,15206.0
2023-06-13 09:40:00,50.92,50.93,50.76,50.78,8945.0,47.9229,47.9323,47.7723,47.7911,8945.0
2023-06-13 09:45:00,50.79,50.8,50.66,50.71,16734.0,47.8005,47.8099,47.6782,47.7252,16734.0
2023-06-13 09:50:00,50.73,50.76,50.69,50.74,7842.0,47.744,47.7723,47.7064,47.7535,7842.0
2023-06-13 09:55:00,50.73,50.78,50.64,50.65,10536.0,47.744,47.7911,47.6593,47.6688,10536.0
2023-06-13 10:00:00,50.67,50.69,50.63,50.64,6065.0,47.6876,47.7064,47.6499,47.6593,6065.0
2023-06-13 10:05:00,50.64,50.67,50.61,50.64,12445.0,47.6593,47.6876,47.6311,47.6593,12445.0
2023-06-13 10:10:00,50.63,50.68,50.62,50.67,11440.0,47.6499,47.697,47.6405,47.6876,11440.0
2023-06-13 10:15:00,50.67,50.68,50.59,50.64,9812.0,47.6876,47.697,47.6123,47.6593,9812.0
2023-06-13 10:20:00,50.65,50.74,50.63,50.63,12531.0,47.6688,47.7535,47.6499,47.6499,12531.0
2023-06-13 10:25:00,50.65,50.65,50.58,50.62,4721.0,47.6688,47.6688,47.6029,47.6405,4721.0
2023-06-13 10:30:00,50.62,50.63,50.54,50.63,7580.0,47.6405,47.6499,47.5652,47.6499,7580.0
2023-06-13 10:35:00,50.62,50.65,50.6,50.62,5730.0,47.6405,47.6688,47.6217,47.6405,5730.0
2023-06-13 10:40:00,50.62,50.62,50.55,50.57,2397.0,47.6405,47.6405,47.5746,47.5935,2397.0
2023-06-13 10:45:00,50.57,50.57,50.51,50.53,3454.0,47.5935,47.5935,47.537,47.5558,3454.0
2023-06-13 10:50:00,50.52,50.53,50.46,50.5,9809.0,47.5464,47.5558,47.4899,47.5276,9809.0
2023-06-13 10:55:00,50.51,50.51,50.45,50.48,10490.0,47.537,47.537,47.4805,47.5088,10490.0
2023-06-13 11:00:00,50.48,50.58,50.47,50.58,8169.0,47.5088,47.6029,47.4994,47.6029,8169.0
2023-06-13 11:05:00,50.59,50.68,50.58,50.67,10285.0,47.6123,47.697,47.6029,47.6876,10285.0
2023-06-13 11:10:00,50.66,50.76,50.64,50.75,5600.0,47.6782,47.7723,47.6593,47.7629,5600.0
2023-06-13 11:15:00,50.76,50.81,50.75,50.8,8521.0,47.7723,47.8193,47.7629,47.8099,8521.0
2023-06-13 11:20:00,50.8,50.82,50.74,50.75,17823.0,47.8099,47.8288,47.7535,47.7629,17823.0
2023-06-13 11:25:00,50.75,50.75,50.72,50.74,6917.0,47.7629,47.7629,47.7346,47.7535,6917.0
2023-06-13 11:30:00,50.75,50.75,50.7,50.71,8564.0,47.7629,47.7629,47.7158,47.7252,8564.0
2023-06-13 11:35:00,50.71,50.71,50.67,50.68,4863.0,47.7252,47.7252,47.6876,47.697,4863.0
2023-06-13 11:40:00,50.68,50.73,50.68,50.71,5737.0,47.697,47.744,47.697,47.7252,5737.0
2023-06-13 11:45:00,50.7,50.7,50.64,50.66,3500.0,47.7158,47.7158,47.6593,47.6782,3500.0
2023-06-13 11:50:00,50.65,50.65,50.59,50.59,5069.0,47.6688,47.6688,47.6123,47.6123,5069.0
2023-06-13 11:55:00,50.59,50.64,50.56,50.6,9517.0,47.6123,47.6593,47.5841,47.6217,9517.0
2023-06-13 12:00:00,50.58,50.61,50.55,50.6,12046.0,47.6029,47.6311,47.5746,47.6217,12046.0
2023-06-13 12:05:00,50.6,50.62,50.59,50.59,5916.0,47.6217,47.6405,47.6123,47.6123,5916.0
2023-06-13 12:10:00,50.6,50.62,50.59,50.59,6587.0,47.6217,47.6405,47.6123,47.6123,6587.0
2023-06-13 12:15:00,50.59,50.61,50.59,50.61,9176.0,47.6123,47.6311,47.6123,47.6311,9176.0
2023-06-13 12:20:00,50.6,50.61,50.58,50.58,4545.0,47.6217,47.6311,47.6029,47.6029,4545.0
2023-06-13 12:25:00,50.56,50.59,50.51,50.59,11682.0,47.5841,47.6123,47.537,47.6123,11682.0
2023-06-13 12:30:00,50.6,50.65,50.6,50.6,3862.0,47.6217,47.6688,47.6217,47.6217,3862.0
2023-06-13 12:35:00,50.59,50.61,50.57,50.6,4331.0,47.6123,47.6311,47.5935,47.6217,4331.0
2023-06-13 12:40:00,50.61,50.65,50.61,50.65,4384.0,47.6311,47.6688,47.6311,47.6688,4384.0
2023-06-13 12:45:00,50.66,50.66,50.63,50.63,2959.0,47.6782,47.6782,47.6499,47.6499,2959.0
2023-06-13 12:50:00,50.63,50.67,50.63,50.67,2096.0,47.6499,47.6876,47.6499,47.6876,2096.0
2023-06-13 12:55:00,50.67,50.73,50.66,50.73,3649.0,47.6876,47.744,47.6782,47.744,3649.0
2023-06-13 13:00:00,50.73,50.74,50.72,50.72,5846.0,47.744,47.7535,47.7346,47.7346,5846.0
2023-06-13 13:05:00,50.73,50.74,50.68,50.68,4094.0,47.744,47.7535,47.697,47.697,4094.0
2023-06-13 13:10:00,50.68,50.69,50.65,50.69,3096.0,47.697,47.7064,47.6688,47.7064,3096.0
2023-06-13 13:15:00,50.69,50.69,50.66,50.66,3200.0,47.7064,47.7064,47.6782,47.6782,3200.0
2023-06-13 13:20:00,50.67,50.69,50.66,50.66,4822.0,47.6876,47.7064,47.6782,47.6782,4822.0
2023-06-13 13:25:00,50.66,50.7,50.65,50.66,3504.0,47.6782,47.7158,47.6688,47.6782,3504.0
2023-06-13 13:30:00,50.67,50.72,50.67,50.72,5273.0,47.6876,47.7346,47.6876,47.7346,5273.0
2023-06-13 13:35:00,50.73,50.77,50.72,50.73,7087.0,47.744,47.7817,47.7346,47.744,7087.0
2023-06-13 13:40:00,50.73,50.77,50.73,50.77,6223.0,47.744,47.7817,47.744,47.7817,6223.0
2023-06-13 13:45:00,50.77,50.77,50.72,50.73,5792.0,47.7817,47.7817,47.7346,47.744,5792.0
2023-06-13 13:50:00,50.73,50.74,50.7,50.73,8528.0,47.744,47.7535,47.7158,47.744,8528.0
2023-06-13 13:55:00,50.73,50.73,50.69,50.73,7265.0,47.744,47.744,47.7064,47.744,7265.0
2023-06-13 14:00:00,50.73,50.74,50.69,50.69,8798.0,47.744,47.7535,47.7064,47.7064,8798.0
2023-06-13 14:05:00,50.7,50.72,50.69,50.69,9700.0,47.7158,47.7346,47.7064,47.7064,9700.0
2023-06-13 14:10:00,50.69,50.69,50.66,50.69,7892.0,47.7064,47.7064,47.6782,47.7064,7892.0
2023-06-13 14:15:00,50.68,50.71,50.67,50.7,5041.0,47.697,47.7252,47.6876,47.7158,5041.0
2023-06-13 14:20:00,50.7,50.7,50.66,50.66,4300.0,47.7158,47.7158,47.6782,47.6782,4300.0
2023-06-13 14:25:00,50.67,50.67,50.58,50.61,6254.0,47.6876,47.6876,47.6029,47.6311,6254.0
2023-06-13 14:30:00,50.6,50.6,50.52,50.56,5754.0,47.6217,47.6217,47.5464,47.5841,5754.0
2023-06-13 14:35:00,50.56,50.56,50.52,50.56,4488.0,47.5841,47.5841,47.5464,47.5841,4488.0
2023-06-13 14:40:00,50.55,50.55,50.51,50.54,6234.0,47.5746,47.5746,47.537,47.5652,6234.0
2023-06-13 14:45:00,50.5,50.54,50.5,50.52,3246.0,47.5276,47.5652,47.5276,47.5464,3246.0
2023-06-13 14:50:00,50.52,50.55,50.52,50.54,1911.0,47.5464,47.5746,47.5464,47.5652,1911.0
2023-06-13 14:55:00,50.56,50.58,50.53,50.53,3743.0,47.5841,47.6029,47.5558,47.5558,3743.0
2023-06-13 15:00:00,50.54,50.58,50.54,50.58,7061.0,47.5652,47.6029,47.5652,47.6029,7061.0
2023-06-13 15:05:00,50.58,50.61,50.58,50.59,3775.0,47.6029,47.6311,47.6029,47.6123,3775.0
2023-06-13 15:10:00,50.59,50.61,50.57,50.61,6318.0,47.6123,47.6311,47.5935,47.6311,6318.0
2023-06-13 15:15:00,50.6,50.63,50.59,50.61,6956.0,47.6217,47.6499,47.6123,47.6311,6956.0
2023-06-13 15:20:00,50.6,50.62,50.57,50.57,8989.0,47.6217,47.6405,47.5935,47.5935,8989.0
2023-06-13 15:25:00,50.57,50.61,50.57,50.61,2536.0,47.5935,47.6311,47.5935,47.6311,2536.0
2023-06-13 15:30:00,50.62,50.63,50.59,50.59,8904.0,47.6405,47.6499,47.6123,47.6123,8904.0
2023-06-13 15:35:00,50.58,50.6,50.58,50.6,11163.0,47.6029,47.6217,47.6029,47.6217,11163.0
2023-06-13 15:40:00,50.59,50.67,50.59,50.64,19638.0,47.6123,47.6876,47.6123,47.6593,19638.0
2023-06-13 15:45:00,50.64,50.69,50.64,50.68,13140.0,47.6593,47.7064,47.6593,47.697,13140.0
2023-06-13 15:50:00,50.67,50.72,50.62,50.71,90337.0,47.6876,47.7346,47.6405,47.7252,90337.0
2023-06-13 15:55:00,50.7,50.84,50.7,50.8,56045.0,47.7158,47.8476,47.7158,47.8099,56045.0
2023-06-14 09:30:00,50.84,51.19,50.76,51.13,32658.0,47.8476,48.177,47.7723,48.1205,32658.0
2023-06-14 09:35:00,51.05,51.05,50.91,51.04,14516.0,48.0452,48.0452,47.9135,48.0358,14516.0
2023-06-14 09:40:00,51.04,51.14,51.02,51.05,16019.0,48.0358,48.1299,48.017,48.0452,16019.0
2023-06-14 09:45:00,51.03,51.16,51.03,51.14,11233.0,48.0264,48.1487,48.0264,48.1299,11233.0
2023-06-14 09:50:00,51.13,51.19,51.08,51.14,15046.0,48.1205,48.177,48.0734,48.1299,15046.0
2023-06-14 09:55:00,51.13,51.14,51.09,51.13,6331.0,48.1205,48.1299,48.0829,48.1205,6331.0
2023-06-14 10:00:00,51.13,51.22,51.13,51.15,8961.0,48.1205,48.2052,48.1205,48.1393,8961.0
2023-06-14 10:05:00,51.14,51.14,51.03,51.07,10354.0,48.1299,48.1299,48.0264,48.064,10354.0
2023-06-14 10:10:00,51.06,51.08,51.02,51.03,5569.0,48.0546,48.0734,48.017,48.0264,5569.0
2023-06-14 10:15:00,51.02,51.05,50.98,51.01,10151.0,48.017,48.0452,47.9793,48.0076,10151.0
2023-06-14 10:20:00,51.01,51.03,50.98,50.98,8835.0,48.0076,48.0264,47.9793,47.9793,8835.0
2023-06-14 10:25:00,50.96,51.01,50.94,50.94,7629.0,47.9605,48.0076,47.9417,47.9417,7629.0
2023-06-14 10:30:00,50.94,51.03,50.94,50.99,8438.0,47.9417,48.0264,47.9417,47.9887,8438.0
2023-06-14 10:35:00,50.99,51.06,50.99,51.04,11185.0,47.9887,48.0546,47.9887,48.0358,11185.0
2023-06-14 10:40:00,51.06,51.06,50.94,50.94,8150.0,48.0546,48.0546,47.9417,47.9417,8150.0
2023-06-14 10:45:00,50.94,50.98,50.94,50.95,3722.0,47.9417,47.9793,47.9417,47.9511,3722.0
2023-06-14 10:50:00,50.95,50.96,50.94,50.96,3977.0,47.9511,47.9605,47.9417,47.9605,3977.0
2023-06-14 10:55:00,50.94,50.95,50.89,50.9,8813.0,47.9417,47.9511,47.8946,47.904,8813.0
2023-06-14 11:00:00,50.88,50.91,50.85,50.86,8199.0,47.8852,47.9135,47.857,47.8664,8199.0
2023-06-14 11:05:00,50.85,50.88,50.85,50.85,6845.0,47.857,47.8852,47.857,47.857,6845.0
2023-06-14 11:10:00,50.86,50.91,50.84,50.86,11708.0,47.8664,47.9135,47.8476,47.8664,11708.0
2023-06-14 11:15:00,50.87,50.9,50.87,50.89,9998.0,47.8758,47.904,47.8758,47.8946,9998.0
2023-06-14 11:20:00,50.89,50.95,50.88,50.94,10736.0,47.8946,47.9511,47.8852,47.9417,10736.0
2023-06-14 11:25:00,50.94,50.99,50.94,50.95,9407.0,47.9417,47.9887,47.9417,47.9511,9407.0
2023-06-14 11:30:00,50.95,50.97,50.93,50.94,3407.0,47.9511,47.9699,47.9323,47.9417,3407.0
2023-06-14 11:35:00,50.95,50.98,50.95,50.98,6639.0,47.9511,47.9793,47.9511,47.9793,6639.0
2023-06-14 11:40:00,50.98,51.1,50.98,51.05,7945.0,47.9793,48.0923,47.9793,48.0452,7945.0
2023-06-14 11:45:00,51.05,51.12,51.05,51.12,2751.0,48.0452,48.1111,48.0452,48.1111,2751.0
2023-06-14 11:50:00,51.13,51.15,51.11,51.13,2842.0,48.1205,48.1393,48.1017,48.1205,2842.0
2023-06-14 11:55:00,51.12,51.12,51.03,51.04,4616.0,48.1111,48.1111,48.0264,48.0358,4616.0
2023-06-14 12:00:00,51.03,51.07,51.03,51.06,2225.0,48.0264,48.064,48.0264,48.0546,2225.0
2023-06-14 12:05:00,51.06,51.08,51.04,51.08,2818.0,48.0546,48.0734,48.0358,48.0734,2818.0
2023-06-14 12:10:00,51.08,51.09,51.07,51.09,4756.0,48.0734,48.0829,48.064,48.0829,4756.0
2023-06-14 12:15:00,51.09,51.12,51.06,51.09,10374.0,48.0829,48.1111,48.0546,48.0829,10374.0
2023-06-14 12:20:00,51.09,51.09,51.06,51.08,5028.0,48.0829,48.0829,48.0546,48.0734,5028.0
2023-06-14 12:25:00,51.08,51.1,51.07,51.1,3984.0,48.0734,48.0923,48.064,48.0923,3984.0
2023-06-14 12:30:00,51.1,51.1,51.07,51.08,1523.0,48.0923,48.0923,48.064,48.0734,1523.0
2023-06-14 12:35:00,51.08,51.09,51.02,51.02,4386.0,48.0734,48.0829,48.017,48.017,4386.0
2023-06-14 12:40:00,51.02,51.03,51.02,51.03,4936.0,48.017,48.0264,48.017,48.0264,4936.0
2023-06-14 12:45:00,51.03,51.05,51.03,51.05,6521.0,48.0264,48.0452,48.0264,48.0452,6521.0
2023-06-14 12:50:00,51.05,51.09,51.05,51.09,7072.0,48.0452,48.0829,48.0452,48.0829,7072.0
2023-06-14 12:55:00,51.09,51.09,51.05,51.05,9745.0,48.0829,48.0829,48.0452,48.0452,9745.0
2023-06-14 13:00:00,51.05,51.05,51.02,51.03,5532.0,48.0452,48.0452,48.017,48.0264,5532.0
2023-06-14 13:05:00,51.02,51.02,51.01,51.02,8432.0,48.017,48.017,48.0076,48.017,8432.0
2023-06-14 13:10:00,51.02,51.02,50.97,51.0,8781.0,48.017,48.017,47.9699,47.9982,8781.0
2023-06-14 13:15:00,50.99,50.99,50.94,50.96,5010.0,47.9887,47.9887,47.9417,47.9605,5010.0
2023-06-14 13:20:00,50.96,50.99,50.95,50.99,8398.0,47.9605,47.9887,47.9511,47.9887,8398.0
2023-06-14 13:25:00,50.99,50.99,50.97,50.98,3716.0,47.9887,47.9887,47.9699,47.9793,3716.0
2023-06-14 13:30:00,50.99,51.03,50.97,51.03,6381.0,47.9887,48.0264,47.9699,48.0264,6381.0
2023-06-14 13:35:00,51.03,51.03,50.98,51.0,4272.0,48.0264,48.0264,47.9793,47.9982,4272.0
2023-06-14 13:40:00,51.0,51.0,50.98,50.99,5166.0,47.9982,47.9982,47.9793,47.9887,5166.0
2023-06-14 13:45:00,50.98,50.98,50.93,50.96,8070.0,47.9793,47.9793,47.9323,47.9605,8070.0
2023-06-14 13:50:00,50.96,50.97,50.83,50.83,13501.0,47.9605,47.9699,47.8382,47.8382,13501.0
2023-06-14 13:55:00,50.83,50.87,50.79,50.86,8614.0,47.8382,47.8758,47.8005,47.8664,8614.0
2023-06-14 14:00:00,50.84,50.84,50.64,50.8,15542.0,47.8476,47.8476,47.6593,47.8099,15542.0
2023-06-14 14:05:00,50.8,50.8,50.64,50.75,10779.0,47.8099,47.8099,47.6593,47.7629,10779.0
2023-06-14 14:10:00,50.77,50.78,50.67,50.75,13394.0,47.7817,47.7911,47.6876,47.7629,13394.0
2023-06-14 14:15:00,50.73,50.75,50.68,50.71,7473.0,47.744,47.7629,47.697,47.7252,7473.0
2023-06-14 14:20:00,50.71,50.74,50.66,50.68,8433.0,47.7252,47.7535,47.6782,47.697,8433.0
2023-06-14 14:25:00,50.67,50.71,50.67,50.71,7582.0,47.6876,47.7252,47.6876,47.7252,7582.0
2023-06-14 14:30:00,50.7,50.8,50.68,50.75,19389.0,47.7158,47.8099,47.697,47.7629,19389.0
2023-06-14 14:35:00,50.73,50.87,50.73,50.8,11379.0,47.744,47.8758,47.744,47.8099,11379.0
2023-06-14 14:40:00,50.8,50.89,50.8,50.89,10973.0,47.8099,47.8946,47.8099,47.8946,10973.0
2023-06-14 14:45:00,50.9,50.95,50.84,50.95,7445.0,47.904,47.9511,47.8476,47.9511,7445.0
2023-06-14 14:50:00,50.96,50.98,50.87,50.92,11603.0,47.9605,47.9793,47.8758,47.9229,11603.0
2023-06-14 14:55:00,50.91,50.93,50.87,50.87,8129.0,47.9135,47.9323,47.8758,47.8758,8129.0
2023-06-14 15:00:00,50.88,50.92,50.87,50.89,10273.0,47.8852,47.9229,47.8758,47.8946,10273.0
2023-06-14 15:05:00,50.88,51.06,50.88,51.02,23299.0,47.8852,48.0546,47.8852,48.017,23299.0
2023-06-14 15:10:00,51.03,51.03,50.87,50.87,13225.0,48.0264,48.0264,47.8758,47.8758,13225.0
2023-06-14 15:15:00,50.87,50.89,50.81,50.85,13817.0,47.8758,47.8946,47.8193,47.857,13817.0
2023-06-14 15:20:00,50.85,50.94,50.85,50.9,11919.0,47.857,47.9417,47.857,47.904,11919.0
2023-06-14 15:25:00,50.9,50.93,50.89,50.89,16234.0,47.904,47.9323,47.8946,47.8946,16234.0
2023-06-14 15:30:00,50.89,50.91,50.84,50.89,12915.0,47.8946,47.9135,47.8476,47.8946,12915.0
2023-06-14 15:35:00,50.9,50.92,50.89,50.9,11198.0,47.904,47.9229,47.8946,47.904,11198.0
2023-06-14 15:40:00,50.91,50.91,50.83,50.85,10102.0,47.9135,47.9135,47.8382,47.857,10102.0
2023-06-14 15:45:00,50.85,50.87,50.76,50.77,26789.0,47.857,47.8758,47.7723,47.7817,26789.0
2023-06-14 15:50:00,50.75,50.86,50.7,50.83,50947.0,47.7629,47.8664,47.7158,47.8382,50947.0
2023-06-14 15:55:00,50.83,50.97,50.83,50.96,50372.0,47.8382,47.9699,47.8382,47.9605,50372.0
2023-06-15 09:30:00,50.86,51.07,50.84,51.07,19301.0,47.8664,48.064,47.8476,48.064,19301.0
2023-06-15 09:35:00,51.09,51.13,51.04,51.08,23478.0,48.0829,48.1205,48.0358,48.0734,23478.0
2023-06-15 09:40:00,51.08,51.27,51.07,51.27,15414.0,48.0734,48.2523,48.064,48.2523,15414.0
2023-06-15 09:45:00,51.27,51.33,51.24,51.25,22402.0,48.2523,48.3087,48.224,48.2334,22402.0
2023-06-15 09:50:00,51.23,51.3,51.21,51.27,9602.0,48.2146,48.2805,48.1958,48.2523,9602.0
2023-06-15 09:55:00,51.25,51.27,51.1,51.16,10117.0,48.2334,48.2523,48.0923,48.1487,10117.0
2023-06-15 10:00:00,51.2,51.2,51.11,51.13,8692.0,48.1864,48.1864,48.1017,48.1205,8692.0
2023-06-15 10:05:00,51.12,51.26,51.1,51.24,13443.0,48.1111,48.2429,48.0923,48.224,13443.0
2023-06-15 10:10:00,51.23,51.26,51.2,51.23,6962.0,48.2146,48.2429,48.1864,48.2146,6962.0
2023-06-15 10:15:00,51.24,51.24,51.18,51.21,4650.0,48.224,48.224,48.1676,48.1958,4650.0
2023-06-15 10:20:00,51.22,51.23,51.18,51.2,6982.0,48.2052,48.2146,48.1676,48.1864,6982.0
2023-06-15 10:25:00,51.21,51.33,51.21,51.3,21062.0,48.1958,48.3087,48.1958,48.2805,21062.0
2023-06-15 10:30:00,51.31,51.32,51.23,51.27,13569.0,48.2899,48.2993,48.2146,48.2523,13569.0
2023-06-15 10:35:00,51.27,51.31,51.22,51.23,10011.0,48.2523,48.2899,48.2052,48.2146,10011.0
2023-06-15 10:40:00,51.24,51.28,51.24,51.27,7178.0,48.224,48.2617,48.224,48.2523,7178.0
2023-06-15 10:45:00,51.27,51.43,51.27,51.43,13029.0,48.2523,48.4028,48.2523,48.4028,13029.0
2023-06-15 10:50:00,51.42,51.42,51.3,51.37,9271.0,48.3934,48.3934,48.2805,48.3464,9271.0
2023-06-15 10:55:00,51.36,51.43,51.34,51.43,5498.0,48.337,48.4028,48.3181,48.4028,5498.0
2023-06-15 11:00:00,51.44,51.47,51.41,51.44,8748.0,48.4123,48.4405,48.384,48.4123,8748.0
2023-06-15 11:05:00,51.44,51.49,51.43,51.49,7099.0,48.4123,48.4593,48.4028,48.4593,7099.0
2023-06-15 11:10:00,51.47,51.49,51.45,51.47,6318.0,48.4405,48.4593,48.4217,48.4405,6318.0
2023-06-15 11:15:00,51.44,51.51,51.44,51.45,11714.0,48.4123,48.4781,48.4123,48.4217,11714.0
2023-06-15 11:20:00,51.47,51.5,51.47,51.5,3428.0,48.4405,48.4687,48.4405,48.4687,3428.0
2023-06-15 11:25:00,51.49,51.53,51.49,51.53,3067.0,48.4593,48.497,48.4593,48.497,3067.0
2023-06-15 11:30:00,51.52,51.55,51.49,51.53,5900.0,48.4875,48.5158,48.4593,48.497,5900.0
2023-06-15 11:35:00,51.52,51.64,51.52,51.64,9389.0,48.4875,48.6005,48.4875,48.6005,9389.0
2023-06-15 11:40:00,51.65,51.69,51.65,51.67,14987.0,48.6099,48.6475,48.6099,48.6287,14987.0
2023-06-15 11:45:00,51.68,51.69,51.61,51.63,15331.0,48.6381,48.6475,48.5723,48.5911,15331.0
2023-06-15 11:50:00,51.62,51.65,51.59,51.64,4310.0,48.5817,48.6099,48.5534,48.6005,4310.0
2023-06-15 11:55:00,51.64,51.64,51.63,51.63,2006.0,48.6005,48.6005,48.5911,48.5911,2006.0
2023-06-15 12:00:00,51.64,51.68,51.62,51.62,3519.0,48.6005,48.6381,48.5817,48.5817,3519.0
2023-06-15 12:05:00,51.63,51.68,51.63,51.63,11786.0,48.5911,48.6381,48.5911,48.5911,11786.0
2023-06-15 12:10:00,51.63,51.64,51.59,51.62,6764.0,48.5911,48.6005,48.5534,48.5817,6764.0
2023-06-15 12:15:00,51.61,51.62,51.56,51.57,4868.0,48.5723,48.5817,48.5252,48.5346,4868.0
2023-06-15 12:20:00,51.57,51.61,51.57,51.57,5041.0,48.5346,48.5723,48.5346,48.5346,5041.0
2023-06-15 12:25:00,51.56,51.59,51.56,51.58,4286.0,48.5252,48.5534,48.5252,48.544,4286.0
2023-06-15 12:30:00,51.59,51.59,51.55,51.58,5145.0,48.5534,48.5534,48.5158,48.544,5145.0
2023-06-15 12:35:00,51.57,51.6,51.56,51.6,3670.0,48.5346,48.5628,48.5252,48.5628,3670.0
2023-06-15 12:40:00,51.59,51.63,51.59,51.6,2985.0,48.5534,48.5911,48.5534,48.5628,2985.0
2023-06-15 12:45:00,51.6,51.6,51.56,51.59,12331.0,48.5628,48.5628,48.5252,48.5534,12331.0
2023-06-15 12:50:00,51.59,51.6,51.59,51.59,3608.0,48.5534,48.5628,48.5534,48.5534,3608.0
2023-06-15 12:55:00,51.59,51.6,51.59,51.59,5315.0,48.5534,48.5628,48.5534,48.5534,5315.0
2023-06-15 13:00:00,51.59,51.6,51.55,51.55,3355.0,48.5534,48.5628,48.5158,48.5158,3355.0
2023-06-15 13:05:00,51.54,51.54,51.53,51.53,1750.0,48.5064,48.5064,48.497,48.497,1750.0
2023-06-15 13:10:00,51.53,51.54,51.49,51.49,2763.0,48.497,48.5064,48.4593,48.4593,2763.0
2023-06-15 13:15:00,51.48,51.53,51.48,51.53,7105.0,48.4499,48.497,48.4499,48.497,7105.0
2023-06-15 13:20:00,51.54,51.58,51.54,51.58,1856.0,48.5064,48.544,48.5064,48.544,1856.0
2023-06-15 13:25:00,51.58,51.59,51.56,51.58,3994.0,48.544,48.5534,48.5252,48.544,3994.0
2023-06-15 13:30:00,51.59,51.63,51.58,51.59,7152.0,48.5534,48.5911,48.544,48.5534,7152.0
2023-06-15 13:35:00,51.59,51.59,51.53,51.53,3717.0,48.5534,48.5534,48.497,48.497,3717.0
2023-06-15 13:40:00,51.53,51.59,51.53,51.55,8947.0,48.497,48.5534,48.497,48.5158,8947.0
2023-06-15 13:45:00,51.54,51.6,51.54,51.59,7413.0,48.5064,48.5628,48.5064,48.5534,7413.0
2023-06-15 13:50:00,51.59,51.62,51.58,51.61,5846.0,48.5534,48.5817,48.544,48.5723,5846.0
2023-06-15 13:55:00,51.62,51.64,51.61,51.63,5253.0,48.5817,48.6005,48.5723,48.5911,5253.0
2023-06-15 14:00:00,51.63,51.66,51.63,51.65,15037.0,48.5911,48.6193,48.5911,48.6099,15037.0
2023-06-15 14:05:00,51.65,51.65,51.59,51.61,9925.0,48.6099,48.6099,48.5534,48.5723,9925.0
2023-06-15 14:10:00,51.61,51.64,51.59,51.59,8199.0,48.5723,48.6005,48.5534,48.5534,8199.0
2023-06-15 14:15:00,51.6,51.65,51.59,51.64,8329.0,48.5628,48.6099,48.5534,48.6005,8329.0
2023-06-15 14:20:00,51.64,51.67,51.64,51.67,8311.0,48.6005,48.6287,48.6005,48.6287,8311.0
2023-06-15 14:25:00,51.67,51.75,51.67,51.73,11315.0,48.6287,48.704,48.6287,48.6852,11315.0
2023-06-15 14:30:00,51.74,51.8,51.74,51.79,10791.0,48.6946,48.7511,48.6946,48.7417,10791.0
2023-06-15 14:35:00,51.8,51.87,51.8,51.86,9010.0,48.7511,48.8169,48.7511,48.8075,9010.0
2023-06-15 14:40:00,51.85,51.86,51.82,51.83,6755.0,48.7981,48.8075,48.7699,48.7793,6755.0
2023-06-15 14:45:00,51.85,51.89,51.84,51.89,9707.0,48.7981,48.8358,48.7887,48.8358,9707.0
2023-06-15 14:50:00,51.9,51.96,51.9,51.96,7482.0,48.8452,48.9017,48.8452,48.9017,7482.0
2023-06-15 14:55:00,51.97,51.99,51.92,51.98,14364.0,48.9111,48.9299,48.864,48.9205,14364.0
2023-06-15 15:00:00,51.98,51.99,51.94,51.94,11816.0,48.9205,48.9299,48.8828,48.8828,11816.0
2023-06-15 15:05:00,51.95,51.99,51.91,51.98,13052.0,48.8922,48.9299,48.8546,48.9205,13052.0
2023-06-15 15:10:00,51.97,52.01,51.95,52.01,38054.0,48.9111,48.9487,48.8922,48.9487,38054.0
2023-06-15 15:15:00,52.04,52.06,51.99,52.02,20590.0,48.9769,48.9958,48.9299,48.9581,20590.0
2023-06-15 15:20:00,52.02,52.02,51.97,51.99,22120.0,48.9581,48.9581,48.9111,48.9299,22120.0
2023-06-15 15:25:00,51.99,52.02,51.98,52.02,11117.0,48.9299,48.9581,48.9205,48.9581,11117.0
2023-06-15 15:30:00,52.02,52.06,52.02,52.03,23978.0,48.9581,48.9958,48.9581,48.9675,23978.0
2023-06-15 15:35:00,52.03,52.03,51.98,52.0,17902.0,48.9675,48.9675,48.9205,48.9393,17902.0
2023-06-15 15:40:00,51.99,52.03,51.98,52.01,23843.0,48.9299,48.9675,48.9205,48.9487,23843.0
2023-06-15 15:45:00,52.01,52.04,51.96,52.03,27744.0,48.9487,48.9769,48.9017,48.9675,27744.0
2023-06-15 15:50:00,52.03,52.05,51.92,51.94,53897.0,48.9675,48.9864,48.864,48.8828,53897.0
2023-06-15 15:55:00,51.93,51.93,51.87,51.93,47826.0,48.8734,48.8734,48.8169,48.8734,47826.0
2023-06-16 09:30:00,52.21,52.4,52.14,52.37,128595.0,49.1369,49.3158,49.0711,49.2875,128595.0
2023-06-16 09:35:00,52.38,52.38,52.17,52.24,18126.0,49.2969,49.2969,49.0993,49.1652,18126.0
2023-06-16 09:40:00,52.25,52.29,52.08,52.1,28478.0,49.1746,49.2122,49.0146,49.0334,28478.0
2023-06-16 09:45:00,52.1,52.3,52.01,52.21,28418.0,49.0334,49.2216,48.9487,49.1369,28418.0
2023-06-16 09:50:00,52.22,52.23,52.09,52.14,15729.0,49.1463,49.1558,49.024,49.0711,15729.0
2023-06-16 09:55:00,52.17,52.27,52.15,52.27,8170.0,49.0993,49.1934,49.0805,49.1934,8170.0
2023-06-16 10:00:00,52.27,52.35,52.24,52.3,15801.0,49.1934,49.2687,49.1652,49.2216,15801.0
2023-06-16 10:05:00,52.3,52.32,52.27,52.3,7405.0,49.2216,49.2405,49.1934,49.2216,7405.0
2023-06-16 10:10:00,52.32,52.35,52.25,52.29,11988.0,49.2405,49.2687,49.1746,49.2122,11988.0
2023-06-16 10:15:00,52.28,52.33,52.23,52.23,15191.0,49.2028,49.2499,49.1558,49.1558,15191.0
2023-06-16 10:20:00,52.22,52.3,52.19,52.29,12975.0,49.1463,49.2216,49.1181,49.2122,12975.0
2023-06-16 10:25:00,52.29,52.36,52.23,52.36,7887.0,49.2122,49.2781,49.1558,49.2781,7887.0
2023-06-16 10:30:00,52.36,52.37,52.31,52.32,8047.0,49.2781,49.2875,49.231,49.2405,8047.0
2023-06-16 10:35:00,52.31,52.31,52.24,52.29,5136.0,49.231,49.231,49.1652,49.2122,5136.0
2023-06-16 10:40:00,52.28,52.28,52.21,52.21,6358.0,49.2028,49.2028,49.1369,49.1369,6358.0
2023-06-16 10:45:00,52.2,52.22,52.16,52.19,6329.0,49.1275,49.1463,49.0899,49.1181,6329.0
2023-06-16 10:50:00,52.2,52.29,52.2,52.29,6863.0,49.1275,49.2122,49.1275,49.2122,6863.0
2023-06-16 10:55:00,52.28,52.28,52.25,52.25,5167.0,49.2028,49.2028,49.1746,49.1746,5167.0
2023-06-16 11:00:00,52.25,52.25,52.2,52.23,5255.0,49.1746,49.1746,49.1275,49.1558,5255.0
2023-06-16 11:05:00,52.22,52.22,52.13,52.22,8751.0,49.1463,49.1463,49.0616,49.1463,8751.0
2023-06-16 11:10:00,52.21,52.27,52.2,52.27,7517.0,49.1369,49.1934,49.1275,49.1934,7517.0
2023-06-16 11:15:00,52.27,52.29,52.15,52.17,8750.0,49.1934,49.2122,49.0805,49.0993,8750.0
2023-06-16 11:20:00,52.17,52.18,52.12,52.15,16291.0,49.0993,49.1087,49.0522,49.0805,16291.0
2023-06-16 11:25:00,52.15,52.18,52.06,52.11,6595.0,49.0805,49.1087,48.9958,49.0428,6595.0
2023-06-16 11:30:00,52.12,52.13,52.11,52.13,8123.0,49.0522,49.0616,49.0428,49.0616,8123.0
2023-06-16 11:35:00,52.12,52.12,52.04,52.05,8951.0,49.0522,49.0522,48.9769,48.9864,8951.0
2023-06-16 11:40:00,52.06,52.08,52.03,52.07,6571.0,48.9958,49.0146,48.9675,49.0052,6571.0
2023-06-16 11:45:00,52.06,52.07,52.02,52.03,5925.0,48.9958,49.0052,48.9581,48.9675,5925.0
2023-06-16 11:50:00,52.03,52.09,52.02,52.09,5687.0,48.9675,49.024,48.9581,49.024,5687.0
2023-06-16 11:55:00,52.11,52.12,52.06,52.07,7658.0,49.0428,49.0522,48.9958,49.0052,7658.0
2023-06-16 12:00:00,52.08,52.09,52.05,52.09,4340.0,49.0146,49.024,48.9864,49.024,4340.0
2023-06-16 12:05:00,52.09,52.11,52.02,52.03,6752.0,49.024,49.0428,48.9581,48.9675,6752.0
2023-06-16 12:10:00,52.03,52.04,51.98,51.98,7690.0,48.9675,48.9769,48.9205,48.9205,7690.0
2023-06-16 12:15:00,51.98,52.02,51.98,52.02,6567.0,48.9205,48.9581,48.9205,48.9581,6567.0
2023-06-16 12:20:00,52.02,52.05,52.02,52.03,12851.0,48.9581,48.9864,48.9581,48.9675,12851.0
2023-06-16 12:25:00,52.03,52.09,52.03,52.05,17730.0,48.9675,49.024,48.9675,48.9864,17730.0
2023-06-16 12:30:00,52.05,52.1,52.05,52.1,10082.0,48.9864,49.0334,48.9864,49.0334,10082.0
2023-06-16 12:35:00,52.09,52.09,52.05,52.05,12848.0,49.024,49.024,48.9864,48.9864,12848.0
2023-06-16 12:40:00,52.05,52.05,52.03,52.05,11901.0,48.9864,48.9864,48.9675,48.9864,11901.0
2023-06-16 12:45:00,52.04,52.09,52.03,52.09,15541.0,48.9769,49.024,48.9675,49.024,15541.0
2023-06-16 12:50:00,52.09,52.14,52.09,52.14,8763.0,49.024,49.0711,49.024,49.0711,8763.0
2023-06-16 12:55:00,52.14,52.14,52.12,52.13,4368.0,49.0711,49.0711,49.0522,49.0616,4368.0
2023-06-16 13:00:00,52.13,52.13,52.09,52.09,3480.0,49.0616,49.0616,49.024,49.024,3480.0
2023-06-16 13:05:00,52.08,52.09,52.05,52.08,5981.0,49.0146,49.024,48.9864,49.0146,5981.0
2023-06-16 13:10:00,52.06,52.06,52.02,52.06,6903.0,48.9958,48.9958,48.9581,48.9958,6903.0
2023-06-16 13:15:00,52.08,52.11,52.08,52.09,3001.0,49.0146,49.0428,49.0146,49.024,3001.0
2023-06-16 13:20:00,52.09,52.13,52.09,52.13,4756.0,49.024,49.0616,49.024,49.0616,4756.0
2023-06-16 13:25:00,52.15,52.15,52.09,52.09,11350.0,49.0805,49.0805,49.024,49.024,11350.0
2023-06-16 13:30:00,52.1,52.1,52.08,52.08,3724.0,49.0334,49.0334,49.0146,49.0146,3724.0
2023-06-16 13:35:00,52.08,52.1,52.07,52.09,5987.0,49.0146,49.0334,49.0052,49.024,5987.0
2023-06-16 13:40:00,52.09,52.09,52.05,52.08,1816.0,49.024,49.024,48.9864,49.0146,1816.0
2023-06-16 13:45:00,52.09,52.09,52.06,52.06,8284.0,49.024,49.024,48.9958,48.9958,8284.0
2023-06-16 13:50:00,52.09,52.15,52.09,52.15,2538.0,49.024,49.0805,49.024,49.0805,2538.0
2023-06-16 13:55:00,52.15,52.15,52.1,52.13,10740.0,49.0805,49.0805,49.0334,49.0616,10740.0
2023-06-16 14:00:00,52.13,52.14,52.1,52.12,10916.0,49.0616,49.0711,49.0334,49.0522,10916.0
2023-06-16 14:05:00,52.12,52.12,52.08,52.11,10397.0,49.0522,49.0522,49.0146,49.0428,10397.0
2023-06-16 14:10:00,52.11,52.12,52.08,52.09,3317.0,49.0428,49.0522,49.0146,49.024,3317.0
2023-06-16 14:15:00,52.07,52.09,52.07,52.08,3350.0,49.0052,49.024,49.0052,49.0146,3350.0
2023-06-16 14:20:00,52.07,52.09,52.06,52.07,5127.0,49.0052,49.024,48.9958,49.0052,5127.0
2023-06-16 14:25:00,52.08,52.11,52.08,52.11,4522.0,49.0146,49.0428,49.0146,49.0428,4522.0
2023-06-16 14:30:00,52.11,52.11,52.05,52.08,9848.0,49.0428,49.0428,48.9864,49.0146,9848.0
2023-06-16 14:35:00,52.08,52.11,52.07,52.11,5417.0,49.0146,49.0428,49.0052,49.0428,5417.0
2023-06-16 14:40:00,52.11,52.11,52.08,52.08,3183.0,49.0428,49.0428,49.0146,49.0146,3183.0
2023-06-16 14:45:00,52.08,52.08,52.02,52.03,12808.0,49.0146,49.0146,48.9581,48.9675,12808.0
2023-06-16 14:50:00,52.02,52.07,52.02,52.03,6189.0,48.9581,49.0052,48.9581,48.9675,6189.0
2023-06-16 14:55:00,52.04,52.05,52.01,52.01,9637.0,48.9769,48.9864,48.9487,48.9487,9637.0
2023-06-16 15:00:00,52.01,52.01,51.97,52.01,8784.0,48.9487,48.9487,48.9111,48.9487,8784.0
2023-06-16 15:05:00,52.02,52.02,51.98,52.01,11003.0,48.9581,48.9581,48.9205,48.9487,11003.0
2023-06-16 15:10:00,52.01,52.03,51.97,51.97,10421.0,48.9487,48.9675,48.9111,48.9111,10421.0
2023-06-16 15:15:00,51.97,51.99,51.95,51.96,18112.0,48.9111,48.9299,48.8922,48.9017,18112.0
2023-06-16 15:20:00,51.95,51.99,51.95,51.97,12228.0,48.8922,48.9299,48.8922,48.9111,12228.0
2023-06-16 15:25:00,51.96,51.97,51.94,51.94,10313.0,48.9017,48.9111,48.8828,48.8828,10313.0
2023-06-16 15:30:00,51.94,51.99,51.94,51.98,20031.0,48.8828,48.9299,48.8828,48.9205,20031.0
2023-06-16 15:35:00,51.97,52.04,51.97,52.03,11732.0,48.9111,48.9769,48.9111,48.9675,11732.0
2023-06-16 15:40:00,52.03,52.04,51.97,51.97,8687.0,48.9675,48.9769,48.9111,48.9111,8687.0
2023-06-16 15:45:00,51.97,52.01,51.97,51.99,18921.0,48.9111,48.9487,48.9111,48.9299,18921.0
2023-06-16 15:50:00,51.98,52.04,51.95,51.96,58733.0,48.9205,48.9769,48.8922,48.9017,58733.0
2023-06-16 15:55:00,51.97,52.09,51.97,52.07,104692.0,48.9111,49.024,48.9111,49.0052,104692.0
2023-06-20 09:30:00,51.94,52.08,51.89,52.08,46036.0,48.8828,49.0146,48.8358,49.0146,46036.0
2023-06-20 09:35:00,52.07,52.07,51.95,51.96,15175.0,49.0052,49.0052,48.8922,48.9017,15175.0
2023-06-20 09:40:00,51.96,51.99,51.88,51.97,15139.0,48.9017,48.9299,48.8264,48.9111,15139.0
2023-06-20 09:45:00,51.96,52.02,51.9,51.96,10607.0,48.9017,48.9581,48.8452,48.9017,10607.0
2023-06-20 09:50:00,51.98,52.0,51.89,51.94,8824.0,48.9205,48.9393,48.8358,48.8828,8824.0
2023-06-20 09:55:00,51.93,51.98,51.84,51.96,9015.0,48.8734,48.9205,48.7887,48.9017,9015.0
2023-06-20 10:00:00,51.96,51.99,51.81,51.82,13704.0,48.9017,48.9299,48.7605,48.7699,13704.0
2023-06-20 10:05:00,51.82,51.9,51.8,51.89,10037.0,48.7699,48.8452,48.7511,48.8358,10037.0
2023-06-20 10:10:00,51.9,51.94,51.8,51.8,12608.0,48.8452,48.8828,48.7511,48.7511,12608.0
2023-06-20 10:15:00,51.8,51.82,51.76,51.77,8897.0,48.7511,48.7699,48.7134,48.7228,8897.0
2023-06-20 10:20:00,51.77,51.77,51.66,51.66,15616.0,48.7228,48.7228,48.6193,48.6193,15616.0
2023-06-20 10:25:00,51.66,51.68,51.6,51.66,7153.0,48.6193,48.6381,48.5628,48.6193,7153.0
2023-06-20 10:30:00,51.66,51.71,51.64,51.67,12212.0,48.6193,48.6664,48.6005,48.6287,12212.0
2023-06-20 10:35:00,51.67,51.67,51.61,51.62,7496.0,48.6287,48.6287,48.5723,48.5817,7496.0
2023-06-20 10:40:00,51.62,51.66,51.6,51.6,7870.0,48.5817,48.6193,48.5628,48.5628,7870.0
2023-06-20 10:45:00,51.6,51.67,51.6,51.63,6749.0,48.5628,48.6287,48.5628,48.5911,6749.0
2023-06-20 10:50:00,51.62,51.65,51.56,51.59,10062.0,48.5817,48.6099,48.5252,48.5534,10062.0
2023-06-20 10:55:00,51.59,51.59,51.49,51.51,14504.0,48.5534,48.5534,48.4593,48.4781,14504.0
2023-06-20 11:00:00,51.51,51.62,51.51,51.6,14260.0,48.4781,48.5817,48.4781,48.5628,14260.0
2023-06-20 11:05:00,51.63,51.65,51.59,51.59,4954.0,48.5911,48.6099,48.5534,48.5534,4954.0
2023-06-20 11:10:00,51.59,51.6,51.49,51.49,8524.0,48.5534,48.5628,48.4593,48.4593,8524.0
2023-06-20 11:15:00,51.49,51.5,51.48,51.5,6309.0,48.4593,48.4687,48.4499,48.4687,6309.0
2023-06-20 11:20:00,51.49,51.53,51.47,51.52,10102.0,48.4593,48.497,48.4405,48.4875,10102.0
2023-06-20 11:25:00,51.51,51.58,51.51,51.54,6377.0,48.4781,48.544,48.4781,48.5064,6377.0
2023-06-20 11:30:00,51.53,51.55,51.48,51.5,7233.0,48.497,48.5158,48.4499,48.4687,7233.0
2023-06-20 11:35:00,51.51,51.56,51.51,51.56,3558.0,48.4781,48.5252,48.4781,48.5252,3558.0
2023-06-20 11:40:00,51.57,51.57,51.49,51.5,6316.0,48.5346,48.5346,48.4593,48.4687,6316.0
2023-06-20 11:45:00,51.5,51.57,51.5,51.57,5601.0,48.4687,48.5346,48.4687,48.5346,5601.0
2023-06-20 11:50:00,51.57,51.57,51.55,51.55,4593.0,48.5346,48.5346,48.5158,48.5158,4593.0
2023-06-20 11:55:00,51.55,51.58,51.51,51.51,6871.0,48.5158,48.544,48.4781,48.4781,6871.0
2023-06-20 12:00:00,51.5,51.54,51.49,51.52,5468.0,48.4687,48.5064,48.4593,48.4875,5468.0
2023-06-20 12:05:00,51.52,51.57,51.52,51.57,4593.0,48.4875,48.5346,48.4875,48.5346,4593.0
2023-06-20 12:10:00,51.58,51.6,51.58,51.58,3893.0,48.544,48.5628,48.544,48.544,3893.0
2023-06-20 12:15:00,51.58,51.61,51.58,51.58,4915.0,48.544,48.5723,48.544,48.544,4915.0
2023-06-20 12:20:00,51.58,51.64,51.58,51.63,5671.0,48.544,48.6005,48.544,48.5911,5671.0
2023-06-20 12:25:00,51.63,51.7,51.63,51.69,17302.0,48.5911,48.657,48.5911,48.6475,17302.0
2023-06-20 12:30:00,51.69,51.69,51.65,51.66,11112.0,48.6475,48.6475,48.6099,48.6193,11112.0
2023-06-20 12:35:00,51.66,51.72,51.66,51.71,3615.0,48.6193,48.6758,48.6193,48.6664,3615.0
2023-06-20 12:40:00,51.71,51.74,51.7,51.72,4575.0,48.6664,48.6946,48.657,48.6758,4575.0
2023-06-20 12:45:00,51.73,51.74,51.69,51.69,10006.0,48.6852,48.6946,48.6475,48.6475,10006.0
2023-06-20 12:50:00,51.7,51.72,51.65,51.66,5671.0,48.657,48.6758,48.6099,48.6193,5671.0
2023-06-20 12:55:00,51.66,51.68,51.65,51.67,2614.0,48.6193,48.6381,48.6099,48.6287,2614.0
2023-06-20 13:00:00,51.67,51.68,51.64,51.68,4300.0,48.6287,48.6381,48.6005,48.6381,4300.0
2023-06-20 13:05:00,51.68,51.8,51.64,51.78,12707.0,48.6381,48.7511,48.6005,48.7322,12707.0
2023-06-20 13:10:00,51.8,51.83,51.77,51.78,8673.0,48.7511,48.7793,48.7228,48.7322,8673.0
2023-06-20 13:15:00,51.78,51.83,51.78,51.83,10547.0,48.7322,48.7793,48.7322,48.7793,10547.0
2023-06-20 13:20:00,51.83,51.88,51.83,51.86,15372.0,48.7793,48.8264,48.7793,48.8075,15372.0
2023-06-20 13:25:00,51.87,51.87,51.8,51.82,6000.0,48.8169,48.8169,48.7511,48.7699,6000.0
2023-06-20 13:30:00,51.83,51.84,51.81,51.81,2689.0,48.7793,48.7887,48.7605,48.7605,2689.0
2023-06-20 13:35:00,51.81,51.84,51.73,51.74,5738.0,48.7605,48.7887,48.6852,48.6946,5738.0
2023-06-20 13:40:00,51.74,51.75,51.73,51.74,3163.0,48.6946,48.704,48.6852,48.6946,3163.0
2023-06-20 13:45:00,51.74,51.74,51.71,51.72,3000.0,48.6946,48.6946,48.6664,48.6758,3000.0
2023-06-20 13:50:00,51.71,51.73,51.7,51.7,5777.0,48.6664,48.6852,48.657,48.657,5777.0
2023-06-20 13:55:00,51.68,51.68,51.62,51.64,4456.0,48.6381,48.6381,48.5817,48.6005,4456.0
2023-06-20 14:00:00,51.63,51.65,51.63,51.64,2650.0,48.5911,48.6099,48.5911,48.6005,2650.0
2023-06-20 14:05:00,51.63,51.65,51.56,51.64,9069.0,48.5911,48.6099,48.5252,48.6005,9069.0
2023-06-20 14:10:00,51.63,51.67,51.62,51.67,6200.0,48.5911,48.6287,48.5817,48.6287,6200.0
2023-06-20 14:15:00,51.66,51.66,51.61,51.63,4300.0,48.6193,48.6193,48.5723,48.5911,4300.0
2023-06-20 14:20:00,51.62,51.63,51.57,51.6,8028.0,48.5817,48.5911,48.5346,48.5628,8028.0
2023-06-20 14:25:00,51.61,51.68,51.61,51.68,2740.0,48.5723,48.6381,48.5723,48.6381,2740.0
2023-06-20 14:30:00,51.67,51.68,51.63,51.63,7375.0,48.6287,48.6381,48.5911,48.5911,7375.0
2023-06-20 14:35:00,51.63,51.65,51.58,51.63,4900.0,48.5911,48.6099,48.544,48.5911,4900.0
2023-06-20 14:40:00,51.61,51.61,51.57,51.59,4424.0,48.5723,48.5723,48.5346,48.5534,4424.0
2023-06-20 14:45:00,51.58,51.62,51.57,51.6,3955.0,48.544,48.5817,48.5346,48.5628,3955.0
2023-06-20 14:50:00,51.6,51.62,51.59,51.59,4146.0,48.5628,48.5817,48.5534,48.5534,4146.0
2023-06-20 14:55:00,51.59,51.6,51.59,51.59,3926.0,48.5534,48.5628,48.5534,48.5534,3926.0
2023-06-20 15:00:00,51.6,51.61,51.56,51.58,4386.0,48.5628,48.5723,48.5252,48.544,4386.0
2023-06-20 15:05:00,51.57,51.59,51.57,51.59,5012.0,48.5346,48.5534,48.5346,48.5534,5012.0
2023-06-20 15:10:00,51.59,51.6,51.56,51.6,11005.0,48.5534,48.5628,48.5252,48.5628,11005.0
2023-06-20 15:15:00,51.59,51.59,51.55,51.56,3442.0,48.5534,48.5534,48.5158,48.5252,3442.0
2023-06-20 15:20:00,51.56,51.58,51.54,51.55,9288.0,48.5252,48.544,48.5064,48.5158,9288.0
2023-06-20 15:25:00,51.55,51.56,51.54,51.55,5293.0,48.5158,48.5252,48.5064,48.5158,5293.0
2023-06-20 15:30:00,51.56,51.56,51.52,51.52,4773.0,48.5252,48.5252,48.4875,48.4875,4773.0
2023-06-20 15:35:00,51.51,51.59,51.51,51.59,6302.0,48.4781,48.5534,48.4781,48.5534,6302.0
2023-06-20 15:40:00,51.59,51.65,51.58,51.64,24624.0,48.5534,48.6099,48.544,48.6005,24624.0
2023-06-20 15:45:00,51.64,51.66,51.63,51.64,14165.0,48.6005,48.6193,48.5911,48.6005,14165.0
2023-06-20 15:50:00,51.65,51.71,51.58,51.59,58496.0,48.6099,48.6664,48.544,48.5534,58496.0
2023-06-20 15:55:00,51.58,51.6,51.56,51.56,55555.0,48.544,48.5628,48.5252,48.5252,55555.0
2023-06-21 09:30:00,51.37,51.39,51.28,51.3,10969.0,48.3464,48.3652,48.2617,48.2805,10969.0
2023-06-21 09:35:00,51.27,51.28,51.12,51.17,6060.0,48.2523,48.2617,48.1111,48.1581,6060.0
2023-06-21 09:40:00,51.16,51.2,51.06,51.06,11555.0,48.1487,48.1864,48.0546,48.0546,11555.0
2023-06-21 09:45:00,51.1,51.19,51.09,51.16,10476.0,48.0923,48.177,48.0829,48.1487,10476.0
2023-06-21 09:50:00,51.17,51.21,51.17,51.21,2504.0,48.1581,48.1958,48.1581,48.1958,2504.0
2023-06-21 09:55:00,51.22,51.26,51.19,51.21,5217.0,48.2052,48.2429,48.177,48.1958,5217.0
2023-06-21 10:00:00,51.2,51.22,51.15,51.16,3573.0,48.1864,48.2052,48.1393,48.1487,3573.0
2023-06-21 10:05:00,51.17,51.18,50.99,51.02,12569.0,48.1581,48.1676,47.9887,48.017,12569.0
2023-06-21 10:10:00,51.02,51.09,51.02,51.06,34183.0,48.017,48.0829,48.017,48.0546,34183.0
2023-06-21 10:15:00,51.07,51.1,51.05,51.08,25277.0,48.064,48.0923,48.0452,48.0734,25277.0
2023-06-21 10:20:00,51.09,51.09,51.02,51.05,8263.0,48.0829,48.0829,48.017,48.0452,8263.0
2023-06-21 10:25:00,51.05,51.07,51.0,51.05,10634.0,48.0452,48.064,47.9982,48.0452,10634.0
2023-06-21 10:30:00,51.06,51.07,51.0,51.05,11510.0,48.0546,48.064,47.9982,48.0452,11510.0
2023-06-21 10:35:00,51.04,51.05,50.95,51.05,13231.0,48.0358,48.0452,47.9511,48.0452,13231.0
2023-06-21 10:40:00,51.04,51.09,51.03,51.05,6340.0,48.0358,48.0829,48.0264,48.0452,6340.0
2023-06-21 10:45:00,51.05,51.05,51.02,51.03,4646.0,48.0452,48.0452,48.017,48.0264,4646.0
2023-06-21 10:50:00,51.04,51.04,50.95,50.97,5491.0,48.0358,48.0358,47.9511,47.9699,5491.0
2023-06-21 10:55:00,50.96,51.12,50.95,51.12,5395.0,47.9605,48.1111,47.9511,48.1111,5395.0
2023-06-21 11:00:00,51.13,51.15,51.12,51.13,4973.0,48.1205,48.1393,48.1111,48.1205,4973.0
2023-06-21 11:05:00,51.13,51.13,51.04,51.06,8144.0,48.1205,48.1205,48.0358,48.0546,8144.0
2023-06-21 11:10:00,51.07,51.07,51.01,51.03,13306.0,48.064,48.064,48.0076,48.0264,13306.0
2023-06-21 11:15:00,51.04,51.11,51.04,51.06,12560.0,48.0358,48.1017,48.0358,48.0546,12560.0
2023-06-21 11:20:00,51.05,51.11,51.05,51.06,13243.0,48.0452,48.1017,48.0452,48.0546,13243.0
2023-06-21 11:25:00,51.07,51.09,51.03,51.04,7663.0,48.064,48.0829,48.0264,48.0358,7663.0
2023-06-21 11:30:00,51.04,51.07,51.03,51.05,6494.0,48.0358,48.064,48.0264,48.0452,6494.0
2023-06-21 11:35:00,51.04,51.05,50.98,50.98,2765.0,48.0358,48.0452,47.9793,47.9793,2765.0
2023-06-21 11:40:00,50.98,51.03,50.98,50.98,9697.0,47.9793,48.0264,47.9793,47.9793,9697.0
2023-06-21 11:45:00,51.0,51.04,51.0,51.04,2885.0,47.9982,48.0358,47.9982,48.0358,2885.0
2023-06-21 11:50:00,51.04,51.05,51.01,51.02,5500.0,48.0358,48.0452,48.0076,48.017,5500.0
2023-06-21 11:55:00,51.03,51.04,51.01,51.01,3100.0,48.0264,48.0358,48.0076,48.0076,3100.0
2023-06-21 12:00:00,51.01,51.04,51.01,51.04,4400.0,48.0076,48.0358,48.0076,48.0358,4400.0
2023-06-21 12:05:00,51.03,51.09,51.03,51.07,3622.0,48.0264,48.0829,48.0264,48.064,3622.0
2023-06-21 12:10:00,51.07,51.08,51.06,51.08,1431.0,48.064,48.0734,48.0546,48.0734,1431.0
2023-06-21 12:15:00,51.08,51.13,51.08,51.11,2848.0,48.0734,48.1205,48.0734,48.1017,2848.0
2023-06-21 12:20:00,51.08,51.09,51.05,51.09,3319.0,48.0734,48.0829,48.0452,48.0829,3319.0
2023-06-21 12:25:00,51.09,51.11,51.08,51.11,3609.0,48.0829,48.1017,48.0734,48.1017,3609.0
2023-06-21 12:30:00,51.12,51.17,51.12,51.16,10456.0,48.1111,48.1581,48.1111,48.1487,10456.0
2023-06-21 12:35:00,51.16,51.16,51.12,51.15,6762.0,48.1487,48.1487,48.1111,48.1393,6762.0
2023-06-21 12:40:00,51.15,51.16,51.1,51.1,4700.0,48.1393,48.1487,48.0923,48.0923,4700.0
2023-06-21 12:45:00,51.1,51.1,51.03,51.03,1325.0,48.0923,48.0923,48.0264,48.0264,1325.0
2023-06-21 12:50:00,51.03,51.05,51.03,51.04,4151.0,48.0264,48.0452,48.0264,48.0358,4151.0
2023-06-21 12:55:00,51.04,51.08,51.03,51.07,2167.0,48.0358,48.0734,48.0264,48.064,2167.0
2023-06-21 13:00:00,51.06,51.06,50.99,51.01,4819.0,48.0546,48.0546,47.9887,48.0076,4819.0
2023-06-21 13:05:00,51.02,51.06,51.01,51.06,1900.0,48.017,48.0546,48.0076,48.0546,1900.0
2023-06-21 13:10:00,51.08,51.09,51.06,51.08,2300.0,48.0734,48.0829,48.0546,48.0734,2300.0
2023-06-21 13:15:00,51.07,51.09,51.07,51.07,2115.0,48.064,48.0829,48.064,48.064,2115.0
2023-06-21 13:20:00,51.06,51.07,51.03,51.06,2200.0,48.0546,48.064,48.0264,48.0546,2200.0
2023-06-21 13:25:00,51.06,51.09,51.05,51.07,6415.0,48.0546,48.0829,48.0452,48.064,6415.0
2023-06-21 13:30:00,51.06,51.08,51.06,51.07,2049.0,48.0546,48.0734,48.0546,48.064,2049.0
2023-06-21 13:35:00,51.07,51.09,51.05,51.09,7119.0,48.064,48.0829,48.0452,48.0829,7119.0
2023-06-21 13:40:00,51.07,51.07,51.03,51.03,2800.0,48.064,48.064,48.0264,48.0264,2800.0
2023-06-21 13:45:00,51.03,51.03,51.01,51.01,1580.0,48.0264,48.0264,48.0076,48.0076,1580.0
2023-06-21 13:50:00,51.01,51.06,51.01,51.06,2236.0,48.0076,48.0546,48.0076,48.0546,2236.0
2023-06-21 13:55:00,51.06,51.06,51.03,51.03,3453.0,48.0546,48.0546,48.0264,48.0264,3453.0
2023-06-21 14:00:00,51.04,51.05,51.03,51.05,2500.0,48.0358,48.0452,48.0264,48.0452,2500.0
2023-06-21 14:05:00,51.05,51.08,51.05,51.07,1939.0,48.0452,48.0734,48.0452,48.064,1939.0
2023-06-21 14:10:00,51.06,51.09,51.06,51.09,4931.0,48.0546,48.0829,48.0546,48.0829,4931.0
2023-06-21 14:15:00,51.1,51.27,51.1,51.25,34158.0,48.0923,48.2523,48.0923,48.2334,34158.0
2023-06-21 14:20:00,51.24,51.27,51.18,51.2,13088.0,48.224,48.2523,48.1676,48.1864,13088.0
2023-06-21 14:25:00,51.19,51.19,51.16,51.17,7856.0,48.177,48.177,48.1487,48.1581,7856.0
2023-06-21 14:30:00,51.17,51.21,51.17,51.2,5500.0,48.1581,48.1958,48.1581,48.1864,5500.0
2023-06-21 14:35:00,51.2,51.2,51.16,51.17,4500.0,48.1864,48.1864,48.1487,48.1581,4500.0
2023-06-21 14:40:00,51.16,51.17,51.14,51.16,4308.0,48.1487,48.1581,48.1299,48.1487,4308.0
2023-06-21 14:45:00,51.16,51.16,51.12,51.12,4162.0,48.1487,48.1487,48.1111,48.1111,4162.0
2023-06-21 14:50:00,51.11,51.15,51.11,51.14,5767.0,48.1017,48.1393,48.1017,48.1299,5767.0
2023-06-21 14:55:00,51.13,51.13,51.1,51.13,2010.0,48.1205,48.1205,48.0923,48.1205,2010.0
2023-06-21 15:00:00,51.11,51.11,51.06,51.06,5646.0,48.1017,48.1017,48.0546,48.0546,5646.0
2023-06-21 15:05:00,51.04,51.07,51.02,51.06,5137.0,48.0358,48.064,48.017,48.0546,5137.0
2023-06-21 15:10:00,51.06,51.08,51.05,51.07,3625.0,48.0546,48.0734,48.0452,48.064,3625.0
2023-06-21 15:15:00,51.08,51.09,51.06,51.08,4865.0,48.0734,48.0829,48.0546,48.0734,4865.0
2023-06-21 15:20:00,51.07,51.07,51.05,51.05,6363.0,48.064,48.064,48.0452,48.0452,6363.0
2023-06-21 15:25:00,51.05,51.05,51.02,51.02,4933.0,48.0452,48.0452,48.017,48.017,4933.0
2023-06-21 15:30:00,51.02,51.02,50.98,50.98,10372.0,48.017,48.017,47.9793,47.9793,10372.0
2023-06-21 15:35:00,50.98,51.01,50.97,50.98,13034.0,47.9793,48.0076,47.9699,47.9793,13034.0
2023-06-21 15:40:00,50.99,51.02,50.98,50.99,14393.0,47.9887,48.017,47.9793,47.9887,14393.0
2023-06-21 15:45:00,50.98,51.01,50.97,50.97,17908.0,47.9793,48.0076,47.9699,47.9699,17908.0
2023-06-21 15:50:00,50.95,51.02,50.91,50.92,44297.0,47.9511,48.017,47.9135,47.9229,44297.0
2023-06-21 15:55:00,50.92,50.92,50.83,50.84,39917.0,47.9229,47.9229,47.8382,47.8476,39917.0
2023-06-22 09:30:00,50.68,50.68,50.43,50.5,16630.0,47.697,47.697,47.4617,47.5276,16630.0
2023-06-22 09:35:00,50.5,50.6,50.49,50.51,15111.0,47.5276,47.6217,47.5182,47.537,15111.0
2023-06-22 09:40:00,50.51,50.65,50.48,50.64,27674.0,47.537,47.6688,47.5088,47.6593,27674.0
2023-06-22 09:45:00,50.64,50.7,50.61,50.64,21676.0,47.6593,47.7158,47.6311,47.6593,21676.0
2023-06-22 09:50:00,50.64,50.65,50.53,50.59,24897.0,47.6593,47.6688,47.5558,47.6123,24897.0
2023-06-22 09:55:00,50.58,50.71,50.56,50.71,8356.0,47.6029,47.7252,47.5841,47.7252,8356.0
2023-06-22 10:00:00,50.72,50.78,50.69,50.78,5636.0,47.7346,47.7911,47.7064,47.7911,5636.0
2023-06-22 10:05:00,50.78,50.91,50.78,50.87,29166.0,47.7911,47.9135,47.7911,47.8758,29166.0
2023-06-22 10:10:00,50.88,50.95,50.84,50.9,11088.0,47.8852,47.9511,47.8476,47.904,11088.0
2023-06-22 10:15:00,50.92,50.97,50.92,50.96,9570.0,47.9229,47.9699,47.9229,47.9605,9570.0
2023-06-22 10:20:00,50.96,50.97,50.9,50.94,10741.0,47.9605,47.9699,47.904,47.9417,10741.0
2023-06-22 10:25:00,50.96,50.97,50.91,50.96,6452.0,47.9605,47.9699,47.9135,47.9605,6452.0
2023-06-22 10:30:00,50.96,51.0,50.94,50.95,10153.0,47.9605,47.9982,47.9417,47.9511,10153.0
2023-06-22 10:35:00,50.96,50.96,50.85,50.85,7005.0,47.9605,47.9605,47.857,47.857,7005.0
2023-06-22 10:40:00,50.84,50.84,50.79,50.82,6342.0,47.8476,47.8476,47.8005,47.8288,6342.0
2023-06-22 10:45:00,50.8,50.82,50.8,50.81,4969.0,47.8099,47.8288,47.8099,47.8193,4969.0
2023-06-22 10:50:00,50.82,50.82,50.73,50.73,6921.0,47.8288,47.8288,47.744,47.744,6921.0
2023-06-22 10:55:00,50.7,50.71,50.69,50.7,1535.0,47.7158,47.7252,47.7064,47.7158,1535.0
2023-06-22 11:00:00,50.71,50.79,50.71,50.78,4733.0,47.7252,47.8005,47.7252,47.7911,4733.0
2023-06-22 11:05:00,50.78,50.82,50.78,50.81,3873.0,47.7911,47.8288,47.7911,47.8193,3873.0
2023-06-22 11:10:00,50.81,50.81,50.75,50.77,3347.0,47.8193,47.8193,47.7629,47.7817,3347.0
2023-06-22 11:15:00,50.77,50.84,50.77,50.82,4097.0,47.7817,47.8476,47.7817,47.8288,4097.0
2023-06-22 11:20:00,50.83,50.83,50.78,50.81,4837.0,47.8382,47.8382,47.7911,47.8193,4837.0
2023-06-22 11:25:00,50.81,50.85,50.8,50.8,6637.0,47.8193,47.857,47.8099,47.8099,6637.0
2023-06-22 11:30:00,50.81,50.84,50.77,50.83,4586.0,47.8193,47.8476,47.7817,47.8382,4586.0
2023-06-22 11:35:00,50.84,50.88,50.84,50.86,3719.0,47.8476,47.8852,47.8476,47.8664,3719.0
2023-06-22 11:40:00,50.86,50.93,50.86,50.9,6743.0,47.8664,47.9323,47.8664,47.904,6743.0
2023-06-22 11:45:00,50.89,50.93,50.88,50.88,5539.0,47.8946,47.9323,47.8852,47.8852,5539.0
2023-06-22 11:50:00,50.88,50.91,50.87,50.88,5698.0,47.8852,47.9135,47.8758,47.8852,5698.0
2023-06-22 11:55:00,50.87,50.9,50.87,50.9,2000.0,47.8758,47.904,47.8758,47.904,2000.0
2023-06-22 12:00:00,50.9,50.9,50.82,50.82,3077.0,47.904,47.904,47.8288,47.8288,3077.0
2023-06-22 12:05:00,50.8,50.82,50.76,50.82,4911.0,47.8099,47.8288,47.7723,47.8288,4911.0
2023-06-22 12:10:00,50.82,50.85,50.82,50.84,3509.0,47.8288,47.857,47.8288,47.8476,3509.0
2023-06-22 12:15:00,50.83,50.85,50.81,50.81,3892.0,47.8382,47.857,47.8193,47.8193,3892.0
2023-06-22 12:20:00,50.82,50.84,50.82,50.84,1600.0,47.8288,47.8476,47.8288,47.8476,1600.0
2023-06-22 12:25:00,50.83,50.85,50.8,50.83,4279.0,47.8382,47.857,47.8099,47.8382,4279.0
2023-06-22 12:30:00,50.84,50.87,50.81,50.84,11564.0,47.8476,47.8758,47.8193,47.8476,11564.0
2023-06-22 12:35:00,50.85,50.88,50.82,50.83,13130.0,47.857,47.8852,47.8288,47.8382,13130.0
2023-06-22 12:40:00,50.83,50.83,50.8,50.8,3127.0,47.8382,47.8382,47.8099,47.8099,3127.0
2023-06-22 12:45:00,50.78,50.82,50.78,50.82,2742.0,47.7911,47.8288,47.7911,47.8288,2742.0
2023-06-22 12:50:00,50.83,50.83,50.8,50.81,1200.0,47.8382,47.8382,47.8099,47.8193,1200.0
2023-06-22 12:55:00,50.82,50.86,50.81,50.85,14720.0,47.8288,47.8664,47.8193,47.857,14720.0
2023-06-22 13:00:00,50.85,50.86,50.76,50.76,8517.0,47.857,47.8664,47.7723,47.7723,8517.0
2023-06-22 13:05:00,50.75,50.78,50.74,50.77,3700.0,47.7629,47.7911,47.7535,47.7817,3700.0
2023-06-22 13:10:00,50.77,50.83,50.77,50.81,4109.0,47.7817,47.8382,47.7817,47.8193,4109.0
2023-06-22 13:15:00,50.8,50.82,50.77,50.77,8205.0,47.8099,47.8288,47.7817,47.7817,8205.0
2023-06-22 13:20:00,50.77,50.78,50.76,50.77,3000.0,47.7817,47.7911,47.7723,47.7817,3000.0
2023-06-22 13:25:00,50.78,50.78,50.77,50.78,1618.0,47.7911,47.7911,47.7817,47.7911,1618.0
2023-06-22 13:30:00,50.78,50.81,50.77,50.77,5307.0,47.7911,47.8193,47.7817,47.7817,5307.0
2023-06-22 13:35:00,50.77,50.78,50.76,50.78,2225.0,47.7817,47.7911,47.7723,47.7911,2225.0
2023-06-22 13:40:00,50.79,50.82,50.79,50.82,2669.0,47.8005,47.8288,47.8005,47.8288,2669.0
2023-06-22 13:45:00,50.82,50.83,50.8,50.82,2768.0,47.8288,47.8382,47.8099,47.8288,2768.0
2023-06-22 13:50:00,50.83,50.87,50.83,50.87,8469.0,47.8382,47.8758,47.8382,47.8758,8469.0
2023-06-22 13:55:00,50.87,50.88,50.86,50.87,5965.0,47.8758,47.8852,47.8664,47.8758,5965.0
2023-06-22 14:00:00,50.86,50.91,50.85,50.91,4352.0,47.8664,47.9135,47.857,47.9135,4352.0
2023-06-22 14:05:00,50.91,50.92,50.9,50.9,26319.0,47.9135,47.9229,47.904,47.904,26319.0
2023-06-22 14:10:00,50.9,50.93,50.86,50.93,12980.0,47.904,47.9323,47.8664,47.9323,12980.0
2023-06-22 14:15:00,50.94,50.95,50.93,50.94,5100.0,47.9417,47.9511,47.9323,47.9417,5100.0
2023-06-22 14:20:00,50.94,50.97,50.94,50.96,3911.0,47.9417,47.9699,47.9417,47.9605,3911.0
2023-06-22 14:25:00,50.97,51.0,50.96,51.0,7031.0,47.9699,47.9982,47.9605,47.9982,7031.0
2023-06-22 14:30:00,51.0,51.03,50.96,50.96,6753.0,47.9982,48.0264,47.9605,47.9605,6753.0
2023-06-22 14:35:00,50.97,51.01,50.97,51.01,2899.0,47.9699,48.0076,47.9699,48.0076,2899.0
2023-06-22 14:40:00,51.01,51.03,51.0,51.03,8414.0,48.0076,48.0264,47.9982,48.0264,8414.0
2023-06-22 14:45:00,51.03,51.03,51.01,51.01,4464.0,48.0264,48.0264,48.0076,48.0076,4464.0
2023-06-22 14:50:00,51.02,51.02,50.98,50.99,4240.0,48.017,48.017,47.9793,47.9887,4240.0
2023-06-22 14:55:00,50.99,51.06,50.99,51.05,8966.0,47.9887,48.0546,47.9887,48.0452,8966.0
2023-06-22 15:00:00,51.06,51.08,51.02,51.02,4908.0,48.0546,48.0734,48.017,48.017,4908.0
2023-06-22 15:05:00,51.01,51.03,51.01,51.01,5715.0,48.0076,48.0264,48.0076,48.0076,5715.0
2023-06-22 15:10:00,51.01,51.03,51.01,51.03,6589.0,48.0076,48.0264,48.0076,48.0264,6589.0
2023-06-22 15:15:00,51.03,51.05,51.02,51.03,7042.0,48.0264,48.0452,48.017,48.0264,7042.0
2023-06-22 15:20:00,51.03,51.04,51.02,51.03,5836.0,48.0264,48.0358,48.017,48.0264,5836.0
2023-06-22 15:25:00,51.04,51.05,51.01,51.01,8003.0,48.0358,48.0452,48.0076,48.0076,8003.0
2023-06-22 15:30:00,51.0,51.0,50.97,50.98,10476.0,47.9982,47.9982,47.9699,47.9793,10476.0
2023-06-22 15:35:00,50.98,51.03,50.97,51.03,4444.0,47.9793,48.0264,47.9699,48.0264,4444.0
2023-06-22 15:40:00,51.04,51.05,51.02,51.05,10560.0,48.0358,48.0452,48.017,48.0452,10560.0
2023-06-22 15:45:00,51.04,51.06,51.03,51.03,8577.0,48.0358,48.0546,48.0264,48.0264,8577.0
2023-06-22 15:50:00,51.04,51.09,51.03,51.09,25961.0,48.0358,48.0829,48.0264,48.0829,25961.0
2023-06-22 15:55:00,51.1,51.13,51.05,51.11,38471.0,48.0923,48.1205,48.0452,48.1017,38471.0
2023-06-23 09:30:00,50.66,50.7,50.51,50.55,8772.0,47.6782,47.7158,47.537,47.5746,8772.0
2023-06-23 09:35:00,50.59,50.64,50.51,50.54,7284.0,47.6123,47.6593,47.537,47.5652,7284.0
2023-06-23 09:40:00,50.56,50.57,50.52,50.57,9683.0,47.5841,47.5935,47.5464,47.5935,9683.0
2023-06-23 09:45:00,50.57,50.57,50.51,50.54,7658.0,47.5935,47.5935,47.537,47.5652,7658.0
2023-06-23 09:50:00,50.54,50.59,50.54,50.58,6600.0,47.5652,47.6123,47.5652,47.6029,6600.0
2023-06-23 09:55:00,50.58,50.63,50.55,50.59,6300.0,47.6029,47.6499,47.5746,47.6123,6300.0
2023-06-23 10:00:00,50.59,50.61,50.54,50.56,5800.0,47.6123,47.6311,47.5652,47.5841,5800.0
2023-06-23 10:05:00,50.57,50.57,50.52,50.55,4508.0,47.5935,47.5935,47.5464,47.5746,4508.0
2023-06-23 10:10:00,50.56,50.59,50.51,50.51,6424.0,47.5841,47.6123,47.537,47.537,6424.0
2023-06-23 10:15:00,50.51,50.55,50.51,50.55,7576.0,47.537,47.5746,47.537,47.5746,7576.0
2023-06-23 10:20:00,50.55,50.58,50.52,50.58,4400.0,47.5746,47.6029,47.5464,47.6029,4400.0
2023-06-23 10:25:00,50.57,50.57,50.47,50.48,5949.0,47.5935,47.5935,47.4994,47.5088,5949.0
2023-06-23 10:30:00,50.48,50.49,50.43,50.47,8451.0,47.5088,47.5182,47.4617,47.4994,8451.0
2023-06-23 10:35:00,50.47,50.5,50.46,50.5,5640.0,47.4994,47.5276,47.4899,47.5276,5640.0
2023-06-23 10:40:00,50.52,50.55,50.51,50.53,5026.0,47.5464,47.5746,47.537,47.5558,5026.0
2023-06-23 10:45:00,50.53,50.59,50.52,50.52,6830.0,47.5558,47.6123,47.5464,47.5464,6830.0
2023-06-23 10:50:00,50.52,50.53,50.41,50.41,10888.0,47.5464,47.5558,47.4429,47.4429,10888.0
2023-06-23 10:55:00,50.4,50.4,50.33,50.37,7174.0,47.4335,47.4335,47.3676,47.4052,7174.0
2023-06-23 11:00:00,50.4,50.44,50.38,50.39,6965.0,47.4335,47.4711,47.4146,47.4241,6965.0
2023-06-23 11:05:00,50.35,50.38,50.35,50.37,6200.0,47.3864,47.4146,47.3864,47.4052,6200.0
2023-06-23 11:10:00,50.38,50.38,50.34,50.35,5699.0,47.4146,47.4146,47.377,47.3864,5699.0
2023-06-23 11:15:00,50.37,50.38,50.32,50.32,2900.0,47.4052,47.4146,47.3582,47.3582,2900.0
2023-06-23 11:20:00,50.3,50.31,50.25,50.26,15267.0,47.3394,47.3488,47.2923,47.3017,15267.0
2023-06-23 11:25:00,50.26,50.29,50.22,50.24,5400.0,47.3017,47.3299,47.2641,47.2829,5400.0
2023-06-23 11:30:00,50.24,50.28,50.24,50.27,7337.0,47.2829,47.3205,47.2829,47.3111,7337.0
2023-06-23 11:35:00,50.28,50.33,50.28,50.32,3200.0,47.3205,47.3676,47.3205,47.3582,3200.0
2023-06-23 11:40:00,50.32,50.34,50.27,50.3,7788.0,47.3582,47.377,47.3111,47.3394,7788.0
2023-06-23 11:45:00,50.3,50.3,50.27,50.29,6029.0,47.3394,47.3394,47.3111,47.3299,6029.0
2023-06-23 11:50:00,50.29,50.3,50.27,50.3,4928.0,47.3299,47.3394,47.3111,47.3394,4928.0
2023-06-23 11:55:00,50.31,50.34,50.31,50.34,1050.0,47.3488,47.377,47.3488,47.377,1050.0
2023-06-23 12:00:00,50.36,50.38,50.35,50.35,9359.0,47.3958,47.4146,47.3864,47.3864,9359.0
2023-06-23 12:05:00,50.35,50.35,50.31,50.32,4349.0,47.3864,47.3864,47.3488,47.3582,4349.0
2023-06-23 12:10:00,50.31,50.35,50.31,50.35,4034.0,47.3488,47.3864,47.3488,47.3864,4034.0
2023-06-23 12:15:00,50.35,50.41,50.35,50.38,5023.0,47.3864,47.4429,47.3864,47.4146,5023.0
2023-06-23 12:20:00,50.39,50.4,50.35,50.37,7315.0,47.4241,47.4335,47.3864,47.4052,7315.0
2023-06-23 12:25:00,50.38,50.39,50.37,50.39,4010.0,47.4146,47.4241,47.4052,47.4241,4010.0
2023-06-23 12:30:00,50.39,50.4,50.36,50.36,4052.0,47.4241,47.4335,47.3958,47.3958,4052.0
2023-06-23 12:35:00,50.35,50.37,50.35,50.37,2351.0,47.3864,47.4052,47.3864,47.4052,2351.0
2023-06-23 12:40:00,50.37,50.39,50.37,50.37,1428.0,47.4052,47.4241,47.4052,47.4052,1428.0
2023-06-23 12:45:00,50.39,50.39,50.37,50.39,1500.0,47.4241,47.4241,47.4052,47.4241,1500.0
2023-06-23 12:50:00,50.39,50.39,50.36,50.36,2300.0,47.4241,47.4241,47.3958,47.3958,2300.0
2023-06-23 12:55:00,50.36,50.36,50.34,50.34,3331.0,47.3958,47.3958,47.377,47.377,3331.0
2023-06-23 13:00:00,50.35,50.38,50.35,50.37,1473.0,47.3864,47.4146,47.3864,47.4052,1473.0
2023-06-23 13:05:00,50.36,50.36,50.34,50.35,2800.0,47.3958,47.3958,47.377,47.3864,2800.0
2023-06-23 13:10:00,50.37,50.39,50.37,50.38,2627.0,47.4052,47.4241,47.4052,47.4146,2627.0
2023-06-23 13:15:00,50.39,50.39,50.38,50.39,1300.0,47.4241,47.4241,47.4146,47.4241,1300.0
2023-06-23 13:20:00,50.39,50.4,50.38,50.4,2519.0,47.4241,47.4335,47.4146,47.4335,2519.0
2023-06-23 13:25:00,50.42,50.42,50.4,50.41,5043.0,47.4523,47.4523,47.4335,47.4429,5043.0
2023-06-23 13:30:00,50.41,50.42,50.37,50.37,3860.0,47.4429,47.4523,47.4052,47.4052,3860.0
2023-06-23 13:35:00,50.37,50.38,50.36,50.38,2448.0,47.4052,47.4146,47.3958,47.4146,2448.0
2023-06-23 13:40:00,50.38,50.38,50.37,50.37,1224.0,47.4146,47.4146,47.4052,47.4052,1224.0
2023-06-23 13:45:00,50.36,50.36,50.34,50.34,2600.0,47.3958,47.3958,47.377,47.377,2600.0
2023-06-23 13:50:00,50.35,50.38,50.35,50.36,2664.0,47.3864,47.4146,47.3864,47.3958,2664.0
2023-06-23 13:55:00,50.35,50.36,50.34,50.35,5099.0,47.3864,47.3958,47.377,47.3864,5099.0
2023-06-23 14:00:00,50.34,50.35,50.33,50.35,3346.0,47.377,47.3864,47.3676,47.3864,3346.0
2023-06-23 14:05:00,50.33,50.34,50.29,50.3,16717.0,47.3676,47.377,47.3299,47.3394,16717.0
2023-06-23 14:10:00,50.3,50.32,50.29,50.31,32258.0,47.3394,47.3582,47.3299,47.3488,32258.0
2023-06-23 14:15:00,50.32,50.35,50.32,50.34,4518.0,47.3582,47.3864,47.3582,47.377,4518.0
2023-06-23 14:20:00,50.34,50.34,50.31,50.33,4772.0,47.377,47.377,47.3488,47.3676,4772.0
2023-06-23 14:25:00,50.32,50.33,50.29,50.3,2572.0,47.3582,47.3676,47.3299,47.3394,2572.0
2023-06-23 14:30:00,50.29,50.29,50.28,50.29,2397.0,47.3299,47.3299,47.3205,47.3299,2397.0
2023-06-23 14:35:00,50.29,50.31,50.25,50.25,6250.0,47.3299,47.3488,47.2923,47.2923,6250.0
2023-06-23 14:40:00,50.24,50.27,50.23,50.24,4892.0,47.2829,47.3111,47.2735,47.2829,4892.0
2023-06-23 14:45:00,50.22,50.22,50.16,50.16,7572.0,47.2641,47.2641,47.2076,47.2076,7572.0
2023-06-23 14:50:00,50.15,50.17,50.14,50.16,3631.0,47.1982,47.217,47.1888,47.2076,3631.0
2023-06-23 14:55:00,50.15,50.2,50.15,50.16,4034.0,47.1982,47.2452,47.1982,47.2076,4034.0
2023-06-23 15:00:00,50.15,50.15,50.1,50.13,4337.0,47.1982,47.1982,47.1511,47.1794,4337.0
2023-06-23 15:05:00,50.13,50.18,50.13,50.18,7824.0,47.1794,47.2264,47.1794,47.2264,7824.0
2023-06-23 15:10:00,50.19,50.23,50.19,50.21,6938.0,47.2358,47.2735,47.2358,47.2547,6938.0
2023-06-23 15:15:00,50.2,50.24,50.2,50.23,5533.0,47.2452,47.2829,47.2452,47.2735,5533.0
2023-06-23 15:20:00,50.23,50.24,50.22,50.22,6509.0,47.2735,47.2829,47.2641,47.2641,6509.0
2023-06-23 15:25:00,50.23,50.26,50.23,50.24,6711.0,47.2735,47.3017,47.2735,47.2829,6711.0
2023-06-23 15:30:00,50.24,50.26,50.23,50.25,9942.0,47.2829,47.3017,47.2735,47.2923,9942.0
2023-06-23 15:35:00,50.26,50.33,50.26,50.33,10594.0,47.3017,47.3676,47.3017,47.3676,10594.0
2023-06-23 15:40:00,50.33,50.37,50.31,50.37,7750.0,47.3676,47.4052,47.3488,47.4052,7750.0
2023-06-23 15:45:00,50.37,50.38,50.31,50.34,12769.0,47.4052,47.4146,47.3488,47.377,12769.0
2023-06-23 15:50:00,50.32,50.39,50.31,50.34,65708.0,47.3582,47.4241,47.3488,47.377,65708.0
2023-06-23 15:55:00,50.34,50.38,50.28,50.3,56750.0,47.377,47.4146,47.3205,47.3394,56750.0
2023-06-26 09:30:00,50.34,50.56,50.34,50.48,8648.0,47.377,47.5841,47.377,47.5088,8648.0
2023-06-26 09:35:00,50.52,50.54,50.37,50.41,2468.0,47.5464,47.5652,47.4052,47.4429,2468.0
2023-06-26 09:40:00,50.43,50.57,50.41,50.56,6261.0,47.4617,47.5935,47.4429,47.5841,6261.0
2023-06-26 09:45:00,50.54,50.56,50.47,50.48,6247.0,47.5652,47.5841,47.4994,47.5088,6247.0
2023-06-26 09:50:00,50.49,50.69,50.49,50.66,7389.0,47.5182,47.7064,47.5182,47.6782,7389.0
2023-06-26 09:55:00,50.64,50.64,50.6,50.6,2395.0,47.6593,47.6593,47.6217,47.6217,2395.0
2023-06-26 10:00:00,50.6,50.63,50.57,50.63,4541.0,47.6217,47.6499,47.5935,47.6499,4541.0
2023-06-26 10:05:00,50.63,50.79,50.63,50.76,8740.0,47.6499,47.8005,47.6499,47.7723,8740.0
2023-06-26 10:10:00,50.76,50.76,50.66,50.68,6500.0,47.7723,47.7723,47.6782,47.697,6500.0
2023-06-26 10:15:00,50.69,50.77,50.69,50.74,2839.0,47.7064,47.7817,47.7064,47.7535,2839.0
2023-06-26 10:20:00,50.72,50.74,50.69,50.74,2300.0,47.7346,47.7535,47.7064,47.7535,2300.0
2023-06-26 10:25:00,50.76,50.77,50.72,50.73,3880.0,47.7723,47.7817,47.7346,47.744,3880.0
2023-06-26 10:30:00,50.73,50.73,50.67,50.7,4145.0,47.744,47.744,47.6876,47.7158,4145.0
2023-06-26 10:35:00,50.7,50.7,50.59,50.59,2869.0,47.7158,47.7158,47.6123,47.6123,2869.0
2023-06-26 10:40:00,50.57,50.58,50.52,50.58,5110.0,47.5935,47.6029,47.5464,47.6029,5110.0
2023-06-26 10:45:00,50.58,50.66,50.58,50.66,3200.0,47.6029,47.6782,47.6029,47.6782,3200.0
2023-06-26 10:50:00,50.68,50.73,50.67,50.67,1990.0,47.697,47.744,47.6876,47.6876,1990.0
2023-06-26 10:55:00,50.68,50.68,50.6,50.63,4222.0,47.697,47.697,47.6217,47.6499,4222.0
2023-06-26 11:00:00,50.65,50.65,50.61,50.61,2200.0,47.6688,47.6688,47.6311,47.6311,2200.0
2023-06-26 11:05:00,50.61,50.62,50.57,50.6,2700.0,47.6311,47.6405,47.5935,47.6217,2700.0
2023-06-26 11:10:00,50.6,50.62,50.59,50.6,2093.0,47.6217,47.6405,47.6123,47.6217,2093.0
2023-06-26 11:15:00,50.6,50.61,50.58,50.6,3092.0,47.6217,47.6311,47.6029,47.6217,3092.0
2023-06-26 11:20:00,50.6,50.6,50.53,50.53,4442.0,47.6217,47.6217,47.5558,47.5558,4442.0
2023-06-26 11:25:00,50.53,50.58,50.53,50.56,3160.0,47.5558,47.6029,47.5558,47.5841,3160.0
2023-06-26 11:30:00,50.57,50.61,50.57,50.58,2965.0,47.5935,47.6311,47.5935,47.6029,2965.0
2023-06-26 11:35:00,50.58,50.63,50.58,50.63,1816.0,47.6029,47.6499,47.6029,47.6499,1816.0
2023-06-26 11:40:00,50.63,50.64,50.6,50.61,4100.0,47.6499,47.6593,47.6217,47.6311,4100.0
2023-06-26 11:45:00,50.6,50.66,50.6,50.65,3484.0,47.6217,47.6782,47.6217,47.6688,3484.0
2023-06-26 11:50:00,50.66,50.66,50.62,50.65,1541.0,47.6782,47.6782,47.6405,47.6688,1541.0
2023-06-26 11:55:00,50.64,50.7,50.63,50.7,2516.0,47.6593,47.7158,47.6499,47.7158,2516.0
2023-06-26 12:00:00,50.69,50.71,50.67,50.68,3127.0,47.7064,47.7252,47.6876,47.697,3127.0
2023-06-26 12:05:00,50.66,50.66,50.58,50.59,1821.0,47.6782,47.6782,47.6029,47.6123,1821.0
2023-06-26 12:10:00,50.57,50.63,50.56,50.6,4000.0,47.5935,47.6499,47.5841,47.6217,4000.0
2023-06-26 12:15:00,50.59,50.68,50.58,50.66,5753.0,47.6123,47.697,47.6029,47.6782,5753.0
2023-06-26 12:20:00,50.65,50.69,50.6,50.68,2270.0,47.6688,47.7064,47.6217,47.697,2270.0
2023-06-26 12:25:00,50.68,50.7,50.67,50.69,1900.0,47.697,47.7158,47.6876,47.7064,1900.0
2023-06-26 12:30:00,50.69,50.7,50.66,50.66,2900.0,47.7064,47.7158,47.6782,47.6782,2900.0
2023-06-26 12:35:00,50.66,50.69,50.66,50.68,2406.0,47.6782,47.7064,47.6782,47.697,2406.0
2023-06-26 12:40:00,50.67,50.67,50.63,50.63,2700.0,47.6876,47.6876,47.6499,47.6499,2700.0
2023-06-26 12:45:00,50.63,50.68,50.62,50.66,2301.0,47.6499,47.697,47.6405,47.6782,2301.0
2023-06-26 12:50:00,50.67,50.68,50.64,50.65,2300.0,47.6876,47.697,47.6593,47.6688,2300.0
2023-06-26 12:55:00,50.64,50.64,50.62,50.62,1200.0,47.6593,47.6593,47.6405,47.6405,1200.0
2023-06-26 13:00:00,50.62,50.62,50.6,50.61,1924.0,47.6405,47.6405,47.6217,47.6311,1924.0
2023-06-26 13:05:00,50.62,50.62,50.58,50.58,2777.0,47.6405,47.6405,47.6029,47.6029,2777.0
2023-06-26 13:10:00,50.58,50.61,50.58,50.58,2706.0,47.6029,47.6311,47.6029,47.6029,2706.0
2023-06-26 13:15:00,50.59,50.65,50.59,50.65,2600.0,47.6123,47.6688,47.6123,47.6688,2600.0
2023-06-26 13:20:00,50.65,50.67,50.64,50.64,2208.0,47.6688,47.6876,47.6593,47.6593,2208.0
2023-06-26 13:25:00,50.59,50.65,50.59,50.65,2000.0,47.6123,47.6688,47.6123,47.6688,2000.0
2023-06-26 13:30:00,50.65,50.65,50.61,50.62,2256.0,47.6688,47.6688,47.6311,47.6405,2256.0
2023-06-26 13:35:00,50.63,50.63,50.59,50.59,2413.0,47.6499,47.6499,47.6123,47.6123,2413.0
2023-06-26 13:40:00,50.6,50.62,50.59,50.6,3902.0,47.6217,47.6405,47.6123,47.6217,3902.0
2023-06-26 13:45:00,50.6,50.62,50.6,50.62,1753.0,47.6217,47.6405,47.6217,47.6405,1753.0
2023-06-26 13:50:00,50.59,50.6,50.58,50.58,2018.0,47.6123,47.6217,47.6029,47.6029,2018.0
2023-06-26 13:55:00,50.58,50.58,50.57,50.57,2257.0,47.6029,47.6029,47.5935,47.5935,2257.0
2023-06-26 14:00:00,50.56,50.56,50.53,50.54,5627.0,47.5841,47.5841,47.5558,47.5652,5627.0
2023-06-26 14:05:00,50.54,50.54,50.5,50.51,4672.0,47.5652,47.5652,47.5276,47.537,4672.0
2023-06-26 14:10:00,50.51,50.51,50.46,50.46,1400.0,47.537,47.537,47.4899,47.4899,1400.0
2023-06-26 14:15:00,50.44,50.45,50.43,50.43,1537.0,47.4711,47.4805,47.4617,47.4617,1537.0
2023-06-26 14:20:00,50.38,50.41,50.37,50.37,2903.0,47.4146,47.4429,47.4052,47.4052,2903.0
2023-06-26 14:25:00,50.38,50.38,50.37,50.38,800.0,47.4146,47.4146,47.4052,47.4146,800.0
2023-06-26 14:30:00,50.39,50.42,50.39,50.42,2874.0,47.4241,47.4523,47.4241,47.4523,2874.0
2023-06-26 14:35:00,50.42,50.45,50.42,50.45,6615.0,47.4523,47.4805,47.4523,47.4805,6615.0
2023-06-26 14:40:00,50.46,50.46,50.43,50.45,2600.0,47.4899,47.4899,47.4617,47.4805,2600.0
2023-06-26 14:45:00,50.44,50.44,50.43,50.43,2589.0,47.4711,47.4711,47.4617,47.4617,2589.0
2023-06-26 14:50:00,50.44,50.44,50.38,50.38,1600.0,47.4711,47.4711,47.4146,47.4146,1600.0
2023-06-26 14:55:00,50.38,50.39,50.37,50.39,2453.0,47.4146,47.4241,47.4052,47.4241,2453.0
2023-06-26 15:00:00,50.4,50.4,50.39,50.4,2694.0,47.4335,47.4335,47.4241,47.4335,2694.0
2023-06-26 15:05:00,50.4,50.4,50.37,50.38,1900.0,47.4335,47.4335,47.4052,47.4146,1900.0
2023-06-26 15:10:00,50.38,50.38,50.37,50.38,3023.0,47.4146,47.4146,47.4052,47.4146,3023.0
2023-06-26 15:15:00,50.38,50.39,50.37,50.38,5734.0,47.4146,47.4241,47.4052,47.4146,5734.0
2023-06-26 15:20:00,50.38,50.4,50.37,50.38,12603.0,47.4146,47.4335,47.4052,47.4146,12603.0
2023-06-26 15:25:00,50.38,50.38,50.37,50.37,9802.0,47.4146,47.4146,47.4052,47.4052,9802.0
2023-06-26 15:30:00,50.35,50.37,50.33,50.35,9974.0,47.3864,47.4052,47.3676,47.3864,9974.0
2023-06-26 15:35:00,50.34,50.37,50.34,50.36,10062.0,47.377,47.4052,47.377,47.3958,10062.0
2023-06-26 15:40:00,50.35,50.35,50.3,50.3,13726.0,47.3864,47.3864,47.3394,47.3394,13726.0
2023-06-26 15:45:00,50.3,50.3,50.24,50.27,9733.0,47.3394,47.3394,47.2829,47.3111,9733.0
2023-06-26 15:50:00,50.26,50.26,50.2,50.21,18436.0,47.3017,47.3017,47.2452,47.2547,18436.0
2023-06-26 15:55:00,50.2,50.23,50.18,50.2,43432.0,47.2452,47.2735,47.2264,47.2452,43432.0
2023-06-27 09:30:00,50.27,50.5,50.27,50.46,18013.0,47.3111,47.5276,47.3111,47.4899,18013.0
2023-06-27 09:35:00,50.45,50.61,50.43,50.61,5825.0,47.4805,47.6311,47.4617,47.6311,5825.0
2023-06-27 09:40:00,50.59,50.69,50.58,50.66,10347.0,47.6123,47.7064,47.6029,47.6782,10347.0
2023-06-27 09:45:00,50.66,50.73,50.63,50.68,10767.0,47.6782,47.744,47.6499,47.697,10767.0
2023-06-27 09:50:00,50.67,50.74,50.66,50.72,8283.0,47.6876,47.7535,47.6782,47.7346,8283.0
2023-06-27 09:55:00,50.71,50.74,50.64,50.72,10884.0,47.7252,47.7535,47.6593,47.7346,10884.0
2023-06-27 10:00:00,50.71,50.73,50.63,50.66,9303.0,47.7252,47.744,47.6499,47.6782,9303.0
2023-06-27 10:05:00,50.65,50.66,50.55,50.55,7181.0,47.6688,47.6782,47.5746,47.5746,7181.0
2023-06-27 10:10:00,50.56,50.61,50.49,50.61,14572.0,47.5841,47.6311,47.5182,47.6311,14572.0
2023-06-27 10:15:00,50.6,50.7,50.6,50.69,4313.0,47.6217,47.7158,47.6217,47.7064,4313.0
2023-06-27 10:20:00,50.68,50.68,50.59,50.62,5363.0,47.697,47.697,47.6123,47.6405,5363.0
2023-06-27 10:25:00,50.62,50.64,50.55,50.55,3274.0,47.6405,47.6593,47.5746,47.5746,3274.0
2023-06-27 10:30:00,50.55,50.58,50.53,50.57,10157.0,47.5746,47.6029,47.5558,47.5935,10157.0
2023-06-27 10:35:00,50.58,50.58,50.54,50.55,4238.0,47.6029,47.6029,47.5652,47.5746,4238.0
2023-06-27 10:40:00,50.55,50.55,50.48,50.49,2800.0,47.5746,47.5746,47.5088,47.5182,2800.0
2023-06-27 10:45:00,50.51,50.59,50.51,50.59,2800.0,47.537,47.6123,47.537,47.6123,2800.0
2023-06-27 10:50:00,50.61,50.63,50.6,50.6,5623.0,47.6311,47.6499,47.6217,47.6217,5623.0
2023-06-27 10:55:00,50.59,50.59,50.55,50.57,3400.0,47.6123,47.6123,47.5746,47.5935,3400.0
2023-06-27 11:00:00,50.58,50.62,50.55,50.55,5052.0,47.6029,47.6405,47.5746,47.5746,5052.0
2023-06-27 11:05:00,50.53,50.6,50.53,50.56,2300.0,47.5558,47.6217,47.5558,47.5841,2300.0
2023-06-27 11:10:00,50.55,50.55,50.48,50.5,6041.0,47.5746,47.5746,47.5088,47.5276,6041.0
2023-06-27 11:15:00,50.5,50.55,50.49,50.55,2330.0,47.5276,47.5746,47.5182,47.5746,2330.0
2023-06-27 11:20:00,50.55,50.6,50.55,50.59,3763.0,47.5746,47.6217,47.5746,47.6123,3763.0
2023-06-27 11:25:00,50.59,50.66,50.58,50.65,4326.0,47.6123,47.6782,47.6029,47.6688,4326.0
2023-06-27 11:30:00,50.66,50.67,50.6,50.61,8300.0,47.6782,47.6876,47.6217,47.6311,8300.0
2023-06-27 11:35:00,50.61,50.67,50.59,50.66,3800.0,47.6311,47.6876,47.6123,47.6782,3800.0
2023-06-27 11:40:00,50.63,50.63,50.59,50.61,3691.0,47.6499,47.6499,47.6123,47.6311,3691.0
2023-06-27 11:45:00,50.61,50.62,50.59,50.6,2300.0,47.6311,47.6405,47.6123,47.6217,2300.0
2023-06-27 11:50:00,50.61,50.66,50.61,50.66,3159.0,47.6311,47.6782,47.6311,47.6782,3159.0
2023-06-27 11:55:00,50.65,50.67,50.65,50.67,2100.0,47.6688,47.6876,47.6688,47.6876,2100.0
2023-06-27 12:00:00,50.66,50.66,50.63,50.64,1100.0,47.6782,47.6782,47.6499,47.6593,1100.0
2023-06-27 12:05:00,50.65,50.67,50.64,50.64,2400.0,47.6688,47.6876,47.6593,47.6593,2400.0
2023-06-27 12:10:00,50.64,50.65,50.64,50.64,3900.0,47.6593,47.6688,47.6593,47.6593,3900.0
2023-06-27 12:15:00,50.65,50.65,50.62,50.64,2806.0,47.6688,47.6688,47.6405,47.6593,2806.0
2023-06-27 12:20:00,50.64,50.65,50.64,50.65,2900.0,47.6593,47.6688,47.6593,47.6688,2900.0
2023-06-27 12:25:00,50.65,50.71,50.65,50.71,2800.0,47.6688,47.7252,47.6688,47.7252,2800.0
2023-06-27 12:30:00,50.73,50.76,50.73,50.76,1900.0,47.744,47.7723,47.744,47.7723,1900.0
2023-06-27 12:35:00,50.75,50.79,50.75,50.79,7810.0,47.7629,47.8005,47.7629,47.8005,7810.0
2023-06-27 12:40:00,50.79,50.81,50.78,50.81,4175.0,47.8005,47.8193,47.7911,47.8193,4175.0
2023-06-27 12:45:00,50.81,50.81,50.77,50.79,9755.0,47.8193,47.8193,47.7817,47.8005,9755.0
2023-06-27 12:50:00,50.78,50.79,50.78,50.79,1400.0,47.7911,47.8005,47.7911,47.8005,1400.0
2023-06-27 12:55:00,50.79,50.8,50.78,50.78,3684.0,47.8005,47.8099,47.7911,47.7911,3684.0
2023-06-27 13:00:00,50.78,50.82,50.76,50.76,5067.0,47.7911,47.8288,47.7723,47.7723,5067.0
2023-06-27 13:05:00,50.77,50.79,50.75,50.79,4060.0,47.7817,47.8005,47.7629,47.8005,4060.0
2023-06-27 13:10:00,50.79,50.79,50.75,50.77,8362.0,47.8005,47.8005,47.7629,47.7817,8362.0
2023-06-27 13:15:00,50.77,50.79,50.77,50.79,3206.0,47.7817,47.8005,47.7817,47.8005,3206.0
2023-06-27 13:20:00,50.79,50.83,50.79,50.83,4991.0,47.8005,47.8382,47.8005,47.8382,4991.0
2023-06-27 13:25:00,50.83,50.83,50.76,50.76,12249.0,47.8382,47.8382,47.7723,47.7723,12249.0
2023-06-27 13:30:00,50.76,50.8,50.76,50.78,1779.0,47.7723,47.8099,47.7723,47.7911,1779.0
2023-06-27 13:35:00,50.78,50.79,50.78,50.79,1400.0,47.7911,47.8005,47.7911,47.8005,1400.0
2023-06-27 13:40:00,50.8,50.81,50.77,50.81,16326.0,47.8099,47.8193,47.7817,47.8193,16326.0
2023-06-27 13:45:00,50.82,50.84,50.8,50.81,6844.0,47.8288,47.8476,47.8099,47.8193,6844.0
2023-06-27 13:50:00,50.8,50.82,50.8,50.82,8007.0,47.8099,47.8288,47.8099,47.8288,8007.0
2023-06-27 13:55:00,50.81,50.81,50.79,50.8,2699.0,47.8193,47.8193,47.8005,47.8099,2699.0
2023-06-27 14:00:00,50.81,50.81,50.8,50.81,2835.0,47.8193,47.8193,47.8099,47.8193,2835.0
2023-06-27 14:05:00,50.81,50.85,50.81,50.81,13547.0,47.8193,47.857,47.8193,47.8193,13547.0
2023-06-27 14:10:00,50.81,50.85,50.81,50.84,3600.0,47.8193,47.857,47.8193,47.8476,3600.0
2023-06-27 14:15:00,50.85,50.88,50.84,50.87,30906.0,47.857,47.8852,47.8476,47.8758,30906.0
2023-06-27 14:20:00,50.88,50.89,50.88,50.89,2100.0,47.8852,47.8946,47.8852,47.8946,2100.0
2023-06-27 14:25:00,50.89,50.89,50.88,50.89,5100.0,47.8946,47.8946,47.8852,47.8946,5100.0
2023-06-27 14:30:00,50.9,50.91,50.9,50.91,3479.0,47.904,47.9135,47.904,47.9135,3479.0
2023-06-27 14:35:00,50.91,50.91,50.89,50.89,5510.0,47.9135,47.9135,47.8946,47.8946,5510.0
2023-06-27 14:40:00,50.89,50.89,50.87,50.88,2915.0,47.8946,47.8946,47.8758,47.8852,2915.0
2023-06-27 14:45:00,50.88,50.95,50.88,50.94,19709.0,47.8852,47.9511,47.8852,47.9417,19709.0
2023-06-27 14:50:00,50.95,50.98,50.94,50.98,11649.0,47.9511,47.9793,47.9417,47.9793,11649.0
2023-06-27 14:55:00,50.98,50.98,50.95,50.95,9181.0,47.9793,47.9793,47.9511,47.9511,9181.0
2023-06-27 15:00:00,50.96,50.99,50.96,50.98,3972.0,47.9605,47.9887,47.9605,47.9793,3972.0
2023-06-27 15:05:00,50.98,50.99,50.98,50.98,2900.0,47.9793,47.9887,47.9793,47.9793,2900.0
2023-06-27 15:10:00,50.98,50.99,50.97,50.98,9971.0,47.9793,47.9887,47.9699,47.9793,9971.0
2023-06-27 15:15:00,50.97,50.97,50.94,50.95,4100.0,47.9699,47.9699,47.9417,47.9511,4100.0
2023-06-27 15:20:00,50.95,50.97,50.94,50.97,12016.0,47.9511,47.9699,47.9417,47.9699,12016.0
2023-06-27 15:25:00,50.98,51.01,50.97,51.01,10466.0,47.9793,48.0076,47.9699,48.0076,10466.0
2023-06-27 15:30:00,51.01,51.03,50.95,50.95,9257.0,48.0076,48.0264,47.9511,47.9511,9257.0
2023-06-27 15:35:00,50.95,50.97,50.95,50.96,7982.0,47.9511,47.9699,47.9511,47.9605,7982.0
2023-06-27 15:40:00,50.95,50.97,50.94,50.95,12829.0,47.9511,47.9699,47.9417,47.9511,12829.0
2023-06-27 15:45:00,50.95,50.98,50.95,50.97,9159.0,47.9511,47.9793,47.9511,47.9699,9159.0
2023-06-27 15:50:00,50.96,50.96,50.88,50.9,24174.0,47.9605,47.9605,47.8852,47.904,24174.0
2023-06-27 15:55:00,50.9,50.9,50.84,50.86,28049.0,47.904,47.904,47.8476,47.8664,28049.0
2023-06-28 09:30:00,50.78,50.8,50.59,50.62,11258.0,47.7911,47.8099,47.6123,47.6405,11258.0
2023-06-28 09:35:00,50.6,50.7,50.6,50.62,10014.0,47.6217,47.7158,47.6217,47.6405,10014.0
2023-06-28 09:40:00,50.62,50.64,50.58,50.59,6893.0,47.6405,47.6593,47.6029,47.6123,6893.0
2023-06-28 09:45:00,50.57,50.57,50.48,50.49,7939.0,47.5935,47.5935,47.5088,47.5182,7939.0
2023-06-28 09:50:00,50.51,50.55,50.45,50.46,8131.0,47.537,47.5746,47.4805,47.4899,8131.0
2023-06-28 09:55:00,50.47,50.57,50.46,50.53,6995.0,47.4994,47.5935,47.4899,47.5558,6995.0
2023-06-28 10:00:00,50.55,50.58,50.54,50.58,7052.0,47.5746,47.6029,47.5652,47.6029,7052.0
2023-06-28 10:05:00,50.6,50.6,50.57,50.57,3193.0,47.6217,47.6217,47.5935,47.5935,3193.0
2023-06-28 10:10:00,50.56,50.57,50.51,50.53,6120.0,47.5841,47.5935,47.537,47.5558,6120.0
2023-06-28 10:15:00,50.57,50.66,50.57,50.63,4400.0,47.5935,47.6782,47.5935,47.6499,4400.0
2023-06-28 10:20:00,50.64,50.66,50.59,50.6,10259.0,47.6593,47.6782,47.6123,47.6217,10259.0
2023-06-28 10:25:00,50.62,50.66,50.6,50.66,4199.0,47.6405,47.6782,47.6217,47.6782,4199.0
2023-06-28 10:30:00,50.65,50.78,50.65,50.76,4822.0,47.6688,47.7911,47.6688,47.7723,4822.0
2023-06-28 10:35:00,50.77,50.83,50.77,50.79,8508.0,47.7817,47.8382,47.7817,47.8005,8508.0
2023-06-28 10:40:00,50.79,50.81,50.78,50.81,2592.0,47.8005,47.8193,47.7911,47.8193,2592.0
2023-06-28 10:45:00,50.81,50.81,50.77,50.79,6742.0,47.8193,47.8193,47.7817,47.8005,6742.0
2023-06-28 10:50:00,50.8,50.81,50.72,50.72,6001.0,47.8099,47.8193,47.7346,47.7346,6001.0
2023-06-28 10:55:00,50.73,50.8,50.73,50.78,4141.0,47.744,47.8099,47.744,47.7911,4141.0
2023-06-28 11:00:00,50.78,50.8,50.72,50.73,7445.0,47.7911,47.8099,47.7346,47.744,7445.0
2023-06-28 11:05:00,50.74,50.78,50.74,50.74,3607.0,47.7535,47.7911,47.7535,47.7535,3607.0
2023-06-28 11:10:00,50.73,50.74,50.69,50.7,2400.0,47.744,47.7535,47.7064,47.7158,2400.0
2023-06-28 11:15:00,50.72,50.77,50.68,50.77,5293.0,47.7346,47.7817,47.697,47.7817,5293.0
2023-06-28 11:20:00,50.74,50.75,50.7,50.7,4047.0,47.7535,47.7629,47.7158,47.7158,4047.0
2023-06-28 11:25:00,50.68,50.72,50.66,50.72,3229.0,47.697,47.7346,47.6782,47.7346,3229.0
2023-06-28 11:30:00,50.73,50.77,50.73,50.75,4575.0,47.744,47.7817,47.744,47.7629,4575.0
2023-06-28 11:35:00,50.75,50.81,50.75,50.79,6721.0,47.7629,47.8193,47.7629,47.8005,6721.0
2023-06-28 11:40:00,50.78,50.83,50.77,50.83,4492.0,47.7911,47.8382,47.7817,47.8382,4492.0
2023-06-28 11:45:00,50.83,50.84,50.79,50.79,13978.0,47.8382,47.8476,47.8005,47.8005,13978.0
2023-06-28 11:50:00,50.79,50.81,50.74,50.74,21142.0,47.8005,47.8193,47.7535,47.7535,21142.0
2023-06-28 11:55:00,50.76,50.83,50.76,50.81,6557.0,47.7723,47.8382,47.7723,47.8193,6557.0
2023-06-28 12:00:00,50.82,50.82,50.79,50.79,4614.0,47.8288,47.8288,47.8005,47.8005,4614.0
2023-06-28 12:05:00,50.79,50.86,50.79,50.86,2261.0,47.8005,47.8664,47.8005,47.8664,2261.0
2023-06-28 12:10:00,50.87,50.95,50.87,50.95,13200.0,47.8758,47.9511,47.8758,47.9511,13200.0
2023-06-28 12:15:00,50.95,50.99,50.94,50.98,6563.0,47.9511,47.9887,47.9417,47.9793,6563.0
2023-06-28 12:20:00,50.98,51.01,50.96,50.99,15887.0,47.9793,48.0076,47.9605,47.9887,15887.0
2023-06-28 12:25:00,50.99,50.99,50.9,50.91,11507.0,47.9887,47.9887,47.904,47.9135,11507.0
2023-06-28 12:30:00,50.92,50.95,50.91,50.94,3412.0,47.9229,47.9511,47.9135,47.9417,3412.0
2023-06-28 12:35:00,50.92,50.94,50.89,50.93,3959.0,47.9229,47.9417,47.8946,47.9323,3959.0
2023-06-28 12:40:00,50.92,50.94,50.78,50.78,5400.0,47.9229,47.9417,47.7911,47.7911,5400.0
2023-06-28 12:45:00,50.79,50.83,50.79,50.81,4888.0,47.8005,47.8382,47.8005,47.8193,4888.0
2023-06-28 12:50:00,50.8,50.8,50.72,50.75,8200.0,47.8099,47.8099,47.7346,47.7629,8200.0
2023-06-28 12:55:00,50.73,50.79,50.71,50.78,4200.0,47.744,47.8005,47.7252,47.7911,4200.0
2023-06-28 13:00:00,50.78,50.78,50.72,50.74,4300.0,47.7911,47.7911,47.7346,47.7535,4300.0
2023-06-28 13:05:00,50.75,50.8,50.75,50.78,5300.0,47.7629,47.8099,47.7629,47.7911,5300.0
2023-06-28 13:10:00,50.78,50.79,50.76,50.78,5870.0,47.7911,47.8005,47.7723,47.7911,5870.0
2023-06-28 13:15:00,50.77,50.78,50.76,50.77,2129.0,47.7817,47.7911,47.7723,47.7817,2129.0
2023-06-28 13:20:00,50.77,50.85,50.77,50.83,3200.0,47.7817,47.857,47.7817,47.8382,3200.0
2023-06-28 13:25:00,50.84,50.84,50.82,50.83,3000.0,47.8476,47.8476,47.8288,47.8382,3000.0
2023-06-28 13:30:00,50.83,50.86,50.8,50.8,7200.0,47.8382,47.8664,47.8099,47.8099,7200.0
2023-06-28 13:35:00,50.8,50.81,50.78,50.79,3679.0,47.8099,47.8193,47.7911,47.8005,3679.0
2023-06-28 13:40:00,50.79,50.83,50.76,50.83,6094.0,47.8005,47.8382,47.7723,47.8382,6094.0
2023-06-28 13:45:00,50.84,50.84,50.75,50.75,3518.0,47.8476,47.8476,47.7629,47.7629,3518.0
2023-06-28 13:50:00,50.75,50.77,50.73,50.77,4800.0,47.7629,47.7817,47.744,47.7817,4800.0
2023-06-28 13:55:00,50.79,50.8,50.75,50.78,3192.0,47.8005,47.8099,47.7629,47.7911,3192.0
2023-06-28 14:00:00,50.8,50.82,50.78,50.82,2999.0,47.8099,47.8288,47.7911,47.8288,2999.0
2023-06-28 14:05:00,50.83,50.84,50.81,50.81,4482.0,47.8382,47.8476,47.8193,47.8193,4482.0
2023-06-28 14:10:00,50.82,50.82,50.81,50.82,1785.0,47.8288,47.8288,47.8193,47.8288,1785.0
2023-06-28 14:15:00,50.82,50.82,50.8,50.81,1800.0,47.8288,47.8288,47.8099,47.8193,1800.0
2023-06-28 14:20:00,50.8,50.81,50.8,50.81,2600.0,47.8099,47.8193,47.8099,47.8193,2600.0
2023-06-28 14:25:00,50.81,50.84,50.81,50.81,1364.0,47.8193,47.8476,47.8193,47.8193,1364.0
2023-06-28 14:30:00,50.82,50.84,50.82,50.82,4140.0,47.8288,47.8476,47.8288,47.8288,4140.0
2023-06-28 14:35:00,50.83,50.84,50.79,50.79,2200.0,47.8382,47.8476,47.8005,47.8005,2200.0
2023-06-28 14:40:00,50.78,50.84,50.78,50.83,2305.0,47.7911,47.8476,47.7911,47.8382,2305.0
2023-06-28 14:45:00,50.82,50.82,50.8,50.8,2600.0,47.8288,47.8288,47.8099,47.8099,2600.0
2023-06-28 14:50:00,50.8,50.81,50.8,50.81,2733.0,47.8099,47.8193,47.8099,47.8193,2733.0
2023-06-28 14:55:00,50.78,50.79,50.77,50.78,5000.0,47.7911,47.8005,47.7817,47.7911,5000.0
2023-06-28 15:00:00,50.81,50.81,50.79,50.79,3500.0,47.8193,47.8193,47.8005,47.8005,3500.0
2023-06-28 15:05:00,50.78,50.8,50.75,50.8,4836.0,47.7911,47.8099,47.7629,47.8099,4836.0
2023-06-28 15:10:00,50.81,50.86,50.81,50.84,7429.0,47.8193,47.8664,47.8193,47.8476,7429.0
2023-06-28 15:15:00,50.83,50.83,50.81,50.82,4688.0,47.8382,47.8382,47.8193,47.8288,4688.0
2023-06-28 15:20:00,50.84,50.85,50.83,50.85,3600.0,47.8476,47.857,47.8382,47.857,3600.0
2023-06-28 15:25:00,50.85,50.86,50.8,50.81,7259.0,47.857,47.8664,47.8099,47.8193,7259.0
2023-06-28 15:30:00,50.81,50.83,50.8,50.82,4000.0,47.8193,47.8382,47.8099,47.8288,4000.0
2023-06-28 15:35:00,50.82,50.84,50.82,50.84,3397.0,47.8288,47.8476,47.8288,47.8476,3397.0
2023-06-28 15:40:00,50.83,50.86,50.82,50.82,6422.0,47.8382,47.8664,47.8288,47.8288,6422.0
2023-06-28 15:45:00,50.83,50.84,50.83,50.83,8024.0,47.8382,47.8476,47.8382,47.8382,8024.0
2023-06-28 15:50:00,50.82,50.88,50.79,50.84,20737.0,47.8288,47.8852,47.8005,47.8476,20737.0
2023-06-28 15:55:00,50.82,50.9,50.8,50.9,71529.0,47.8288,47.904,47.8099,47.904,71529.0
2023-06-29 09:30:00,50.84,50.96,50.84,50.93,9443.0,47.8476,47.9605,47.8476,47.9323,9443.0
2023-06-29 09:35:00,50.94,51.01,50.9,50.99,12621.0,47.9417,48.0076,47.904,47.9887,12621.0
2023-06-29 09:40:00,50.99,51.01,50.88,50.88,14698.0,47.9887,48.0076,47.8852,47.8852,14698.0
2023-06-29 09:45:00,50.87,51.01,50.86,51.0,19511.0,47.8758,48.0076,47.8664,47.9982,19511.0
2023-06-29 09:50:00,51.01,51.01,50.94,50.98,3358.0,48.0076,48.0076,47.9417,47.9793,3358.0
2023-06-29 09:55:00,50.98,51.03,50.94,51.02,4954.0,47.9793,48.0264,47.9417,48.017,4954.0
2023-06-29 10:00:00,51.04,51.08,51.01,51.07,5441.0,48.0358,48.0734,48.0076,48.064,5441.0
2023-06-29 10:05:00,51.09,51.11,51.02,51.08,10732.0,48.0829,48.1017,48.017,48.0734,10732.0
2023-06-29 10:10:00,51.05,51.11,51.03,51.11,3510.0,48.0452,48.1017,48.0264,48.1017,3510.0
2023-06-29 10:15:00,51.13,51.16,51.11,51.13,9267.0,48.1205,48.1487,48.1017,48.1205,9267.0
2023-06-29 10:20:00,51.13,51.15,51.06,51.06,8400.0,48.1205,48.1393,48.0546,48.0546,8400.0
2023-06-29 10:25:00,51.07,51.1,51.04,51.08,4628.0,48.064,48.0923,48.0358,48.0734,4628.0
2023-06-29 10:30:00,51.07,51.09,51.01,51.08,4993.0,48.064,48.0829,48.0076,48.0734,4993.0
2023-06-29 10:35:00,51.08,51.11,51.05,51.09,3914.0,48.0734,48.1017,48.0452,48.0829,3914.0
2023-06-29 10:40:00,51.08,51.08,50.97,51.01,12981.0,48.0734,48.0734,47.9699,48.0076,12981.0
2023-06-29 10:45:00,51.01,51.01,50.93,50.99,9803.0,48.0076,48.0076,47.9323,47.9887,9803.0
2023-06-29 10:50:00,51.04,51.06,51.02,51.02,6335.0,48.0358,48.0546,48.017,48.017,6335.0
2023-06-29 10:55:00,51.02,51.02,51.01,51.01,5907.0,48.017,48.017,48.0076,48.0076,5907.0
2023-06-29 11:00:00,51.02,51.03,51.01,51.02,5420.0,48.017,48.0264,48.0076,48.017,5420.0
2023-06-29 11:05:00,51.06,51.13,51.06,51.11,3530.0,48.0546,48.1205,48.0546,48.1017,3530.0
2023-06-29 11:10:00,51.11,51.14,51.1,51.14,3103.0,48.1017,48.1299,48.0923,48.1299,3103.0
2023-06-29 11:15:00,51.14,51.16,51.12,51.13,6522.0,48.1299,48.1487,48.1111,48.1205,6522.0
2023-06-29 11:20:00,51.14,51.15,51.12,51.14,3761.0,48.1299,48.1393,48.1111,48.1299,3761.0
2023-06-29 11:25:00,51.14,51.15,51.1,51.13,8549.0,48.1299,48.1393,48.0923,48.1205,8549.0
2023-06-29 11:30:00,51.14,51.16,51.13,51.14,4870.0,48.1299,48.1487,48.1205,48.1299,4870.0
2023-06-29 11:35:00,51.14,51.2,51.14,51.19,5321.0,48.1299,48.1864,48.1299,48.177,5321.0
2023-06-29 11:40:00,51.19,51.23,51.19,51.19,4343.0,48.177,48.2146,48.177,48.177,4343.0
2023-06-29 11:45:00,51.19,51.19,51.17,51.19,3892.0,48.177,48.177,48.1581,48.177,3892.0
2023-06-29 11:50:00,51.2,51.21,51.19,51.21,4798.0,48.1864,48.1958,48.177,48.1958,4798.0
2023-06-29 11:55:00,51.21,51.21,51.15,51.15,2998.0,48.1958,48.1958,48.1393,48.1393,2998.0
2023-06-29 12:00:00,51.15,51.15,51.13,51.13,2666.0,48.1393,48.1393,48.1205,48.1205,2666.0
2023-06-29 12:05:00,51.14,51.14,51.1,51.14,7322.0,48.1299,48.1299,48.0923,48.1299,7322.0
2023-06-29 12:10:00,51.15,51.15,51.08,51.08,3126.0,48.1393,48.1393,48.0734,48.0734,3126.0
2023-06-29 12:15:00,51.07,51.16,51.06,51.15,5307.0,48.064,48.1487,48.0546,48.1393,5307.0
2023-06-29 12:20:00,51.17,51.18,51.14,51.14,3926.0,48.1581,48.1676,48.1299,48.1299,3926.0
2023-06-29 12:25:00,51.14,51.16,51.13,51.16,2601.0,48.1299,48.1487,48.1205,48.1487,2601.0
2023-06-29 12:30:00,51.15,51.16,51.14,51.16,2105.0,48.1393,48.1487,48.1299,48.1487,2105.0
2023-06-29 12:35:00,51.16,51.16,51.13,51.15,1614.0,48.1487,48.1487,48.1205,48.1393,1614.0
2023-06-29 12:40:00,51.15,51.15,51.14,51.14,1600.0,48.1393,48.1393,48.1299,48.1299,1600.0
2023-06-29 12:45:00,51.14,51.17,51.14,51.15,3728.0,48.1299,48.1581,48.1299,48.1393,3728.0
2023-06-29 12:50:00,51.14,51.14,51.13,51.13,4184.0,48.1299,48.1299,48.1205,48.1205,4184.0
2023-06-29 12:55:00,51.13,51.13,51.06,51.08,2807.0,48.1205,48.1205,48.0546,48.0734,2807.0
2023-06-29 13:00:00,51.08,51.11,51.08,51.1,4100.0,48.0734,48.1017,48.0734,48.0923,4100.0
2023-06-29 13:05:00,51.1,51.12,51.06,51.12,8909.0,48.0923,48.1111,48.0546,48.1111,8909.0
2023-06-29 13:10:00,51.13,51.13,51.1,51.11,3843.0,48.1205,48.1205,48.0923,48.1017,3843.0
2023-06-29 13:15:00,51.12,51.13,51.11,51.13,3700.0,48.1111,48.1205,48.1017,48.1205,3700.0
2023-06-29 13:20:00,51.14,51.14,51.11,51.12,4040.0,48.1299,48.1299,48.1017,48.1111,4040.0
2023-06-29 13:25:00,51.12,51.15,51.12,51.14,4470.0,48.1111,48.1393,48.1111,48.1299,4470.0
2023-06-29 13:30:00,51.15,51.15,51.11,51.11,10643.0,48.1393,48.1393,48.1017,48.1017,10643.0
2023-06-29 13:35:00,51.11,51.12,51.09,51.12,7280.0,48.1017,48.1111,48.0829,48.1111,7280.0
2023-06-29 13:40:00,51.13,51.13,51.11,51.12,6028.0,48.1205,48.1205,48.1017,48.1111,6028.0
2023-06-29 13:45:00,51.12,51.13,51.11,51.12,2023.0,48.1111,48.1205,48.1017,48.1111,2023.0
2023-06-29 13:50:00,51.11,51.11,51.1,51.1,837.0,48.1017,48.1017,48.0923,48.0923,837.0
2023-06-29 13:55:00,51.1,51.1,51.04,51.05,2465.0,48.0923,48.0923,48.0358,48.0452,2465.0
2023-06-29 14:00:00,51.05,51.05,51.0,51.02,7160.0,48.0452,48.0452,47.9982,48.017,7160.0
2023-06-29 14:05:00,51.02,51.05,51.0,51.05,8281.0,48.017,48.0452,47.9982,48.0452,8281.0
2023-06-29 14:10:00,51.06,51.1,51.06,51.1,6464.0,48.0546,48.0923,48.0546,48.0923,6464.0
2023-06-29 14:15:00,51.1,51.12,51.1,51.11,2800.0,48.0923,48.1111,48.0923,48.1017,2800.0
2023-06-29 14:20:00,51.12,51.13,51.12,51.12,1621.0,48.1111,48.1205,48.1111,48.1111,1621.0
2023-06-29 14:25:00,51.12,51.12,51.09,51.09,1847.0,48.1111,48.1111,48.0829,48.0829,1847.0
2023-06-29 14:30:00,51.12,51.15,51.12,51.15,2074.0,48.1111,48.1393,48.1111,48.1393,2074.0
2023-06-29 14:35:00,51.13,51.15,51.13,51.14,2209.0,48.1205,48.1393,48.1205,48.1299,2209.0
2023-06-29 14:40:00,51.1,51.11,51.09,51.11,3331.0,48.0923,48.1017,48.0829,48.1017,3331.0
2023-06-29 14:45:00,51.1,51.13,51.1,51.13,1389.0,48.0923,48.1205,48.0923,48.1205,1389.0
2023-06-29 14:50:00,51.12,51.12,51.08,51.1,4068.0,48.1111,48.1111,48.0734,48.0923,4068.0
2023-06-29 14:55:00,51.11,51.15,51.11,51.15,6493.0,48.1017,48.1393,48.1017,48.1393,6493.0
2023-06-29 15:00:00,51.16,51.2,51.16,51.2,2965.0,48.1487,48.1864,48.1487,48.1864,2965.0
2023-06-29 15:05:00,51.2,51.22,51.2,51.2,6410.0,48.1864,48.2052,48.1864,48.1864,6410.0
2023-06-29 15:10:00,51.22,51.23,51.2,51.23,3489.0,48.2052,48.2146,48.1864,48.2146,3489.0
2023-06-29 15:15:00,51.24,51.25,51.2,51.24,5822.0,48.224,48.2334,48.1864,48.224,5822.0
2023-06-29 15:20:00,51.23,51.24,51.22,51.23,3548.0,48.2146,48.224,48.2052,48.2146,3548.0
2023-06-29 15:25:00,51.23,51.24,51.23,51.24,5367.0,48.2146,48.224,48.2146,48.224,5367.0
2023-06-29 15:30:00,51.23,51.26,51.22,51.24,7078.0,48.2146,48.2429,48.2052,48.224,7078.0
2023-06-29 15:35:00,51.25,51.25,51.2,51.23,7405.0,48.2334,48.2334,48.1864,48.2146,7405.0
2023-06-29 15:40:00,51.22,51.23,51.2,51.21,8728.0,48.2052,48.2146,48.1864,48.1958,8728.0
2023-06-29 15:45:00,51.21,51.24,51.2,51.21,9242.0,48.1958,48.224,48.1864,48.1958,9242.0
2023-06-29 15:50:00,51.21,51.26,51.18,51.22,32578.0,48.1958,48.2429,48.1676,48.2052,32578.0
2023-06-29 15:55:00,51.22,51.24,51.16,51.23,69465.0,48.2052,48.224,48.1487,48.2146,69465.0
2023-06-30 09:30:00,51.88,52.25,51.84,51.85,53960.0,48.8264,49.1746,48.7887,48.7981,53960.0
2023-06-30 09:35:00,51.87,51.91,51.73,51.74,14385.0,48.8169,48.8546,48.6852,48.6946,14385.0
2023-06-30 09:40:00,51.75,51.83,51.67,51.81,15623.0,48.704,48.7793,48.6287,48.7605,15623.0
2023-06-30 09:45:00,51.81,51.88,51.74,51.83,10678.0,48.7605,48.8264,48.6946,48.7793,10678.0
2023-06-30 09:50:00,51.84,51.9,51.79,51.8,15235.0,48.7887,48.8452,48.7417,48.7511,15235.0
2023-06-30 09:55:00,51.81,51.88,51.81,51.86,11016.0,48.7605,48.8264,48.7605,48.8075,11016.0
2023-06-30 10:00:00,51.87,51.87,51.75,51.75,7531.0,48.8169,48.8169,48.704,48.704,7531.0
2023-06-30 10:05:00,51.77,51.82,51.76,51.8,14368.0,48.7228,48.7699,48.7134,48.7511,14368.0
2023-06-30 10:10:00,51.8,51.87,51.79,51.84,8202.0,48.7511,48.8169,48.7417,48.7887,8202.0
2023-06-30 10:15:00,51.85,51.87,51.8,51.87,11958.0,48.7981,48.8169,48.7511,48.8169,11958.0
2023-06-30 10:20:00,51.91,51.92,51.79,51.79,10369.0,48.8546,48.864,48.7417,48.7417,10369.0
2023-06-30 10:25:00,51.79,51.84,51.79,51.84,6242.0,48.7417,48.7887,48.7417,48.7887,6242.0
2023-06-30 10:30:00,51.84,51.85,51.72,51.72,6979.0,48.7887,48.7981,48.6758,48.6758,6979.0
2023-06-30 10:35:00,51.71,51.72,51.66,51.71,13279.0,48.6664,48.6758,48.6193,48.6664,13279.0
2023-06-30 10:40:00,51.71,51.71,51.62,51.62,7779.0,48.6664,48.6664,48.5817,48.5817,7779.0
2023-06-30 10:45:00,51.63,51.68,51.63,51.66,6922.0,48.5911,48.6381,48.5911,48.6193,6922.0
2023-06-30 10:50:00,51.66,51.74,51.64,51.72,9063.0,48.6193,48.6946,48.6005,48.6758,9063.0
2023-06-30 10:55:00,51.72,51.76,51.64,51.64,5714.0,48.6758,48.7134,48.6005,48.6005,5714.0
2023-06-30 11:00:00,51.65,51.69,51.64,51.69,5739.0,48.6099,48.6475,48.6005,48.6475,5739.0
2023-06-30 11:05:00,51.73,51.74,51.69,51.73,9874.0,48.6852,48.6946,48.6475,48.6852,9874.0
2023-06-30 11:10:00,51.73,51.74,51.64,51.64,8894.0,48.6852,48.6946,48.6005,48.6005,8894.0
2023-06-30 11:15:00,51.65,51.67,51.63,51.64,5362.0,48.6099,48.6287,48.5911,48.6005,5362.0
2023-06-30 11:20:00,51.65,51.67,51.62,51.63,6046.0,48.6099,48.6287,48.5817,48.5911,6046.0
2023-06-30 11:25:00,51.62,51.63,51.59,51.61,5310.0,48.5817,48.5911,48.5534,48.5723,5310.0
2023-06-30 11:30:00,51.62,51.63,51.57,51.57,10021.0,48.5817,48.5911,48.5346,48.5346,10021.0
2023-06-30 11:35:00,51.58,51.62,51.56,51.56,8378.0,48.544,48.5817,48.5252,48.5252,8378.0
2023-06-30 11:40:00,51.54,51.58,51.54,51.56,2708.0,48.5064,48.544,48.5064,48.5252,2708.0
2023-06-30 11:45:00,51.57,51.57,51.53,51.54,3569.0,48.5346,48.5346,48.497,48.5064,3569.0
2023-06-30 11:50:00,51.54,51.56,51.52,51.54,7125.0,48.5064,48.5252,48.4875,48.5064,7125.0
2023-06-30 11:55:00,51.57,51.59,51.57,51.59,700.0,48.5346,48.5534,48.5346,48.5534,700.0
2023-06-30 12:00:00,51.61,51.65,51.59,51.63,8133.0,48.5723,48.6099,48.5534,48.5911,8133.0
2023-06-30 12:05:00,51.61,51.65,51.6,51.61,4223.0,48.5723,48.6099,48.5628,48.5723,4223.0
2023-06-30 12:10:00,51.61,51.65,51.61,51.64,3338.0,48.5723,48.6099,48.5723,48.6005,3338.0
2023-06-30 12:15:00,51.64,51.68,51.64,51.68,3088.0,48.6005,48.6381,48.6005,48.6381,3088.0
2023-06-30 12:20:00,51.69,51.7,51.66,51.69,6751.0,48.6475,48.657,48.6193,48.6475,6751.0
2023-06-30 12:25:00,51.68,51.69,51.67,51.69,1694.0,48.6381,48.6475,48.6287,48.6475,1694.0
2023-06-30 12:30:00,51.7,51.71,51.68,51.68,3818.0,48.657,48.6664,48.6381,48.6381,3818.0
2023-06-30 12:35:00,51.69,51.71,51.68,51.7,3873.0,48.6475,48.6664,48.6381,48.657,3873.0
2023-06-30 12:40:00,51.7,51.7,51.69,51.69,2500.0,48.657,48.657,48.6475,48.6475,2500.0
2023-06-30 12:45:00,51.69,51.73,51.68,51.72,3287.0,48.6475,48.6852,48.6381,48.6758,3287.0
2023-06-30 12:50:00,51.72,51.73,51.7,51.71,5470.0,48.6758,48.6852,48.657,48.6664,5470.0
2023-06-30 12:55:00,51.72,51.76,51.72,51.73,6011.0,48.6758,48.7134,48.6758,48.6852,6011.0
2023-06-30 13:00:00,51.74,51.76,51.72,51.74,4042.0,48.6946,48.7134,48.6758,48.6946,4042.0
2023-06-30 13:05:00,51.74,51.74,51.68,51.68,3678.0,48.6946,48.6946,48.6381,48.6381,3678.0
2023-06-30 13:10:00,51.67,51.67,51.66,51.66,3658.0,48.6287,48.6287,48.6193,48.6193,3658.0
2023-06-30 13:15:00,51.66,51.7,51.66,51.7,1800.0,48.6193,48.657,48.6193,48.657,1800.0
2023-06-30 13:20:00,51.71,51.73,51.69,51.71,3669.0,48.6664,48.6852,48.6475,48.6664,3669.0
2023-06-30 13:25:00,51.7,51.73,51.7,51.73,2500.0,48.657,48.6852,48.657,48.6852,2500.0
2023-06-30 13:30:00,51.73,51.76,51.73,51.76,3543.0,48.6852,48.7134,48.6852,48.7134,3543.0
2023-06-30 13:35:00,51.76,51.78,51.74,51.75,4199.0,48.7134,48.7322,48.6946,48.704,4199.0
2023-06-30 13:40:00,51.74,51.75,51.72,51.73,2588.0,48.6946,48.704,48.6758,48.6852,2588.0
2023-06-30 13:45:00,51.73,51.75,51.73,51.75,2991.0,48.6852,48.704,48.6852,48.704,2991.0
2023-06-30 13:50:00,51.75,51.76,51.74,51.74,2501.0,48.704,48.7134,48.6946,48.6946,2501.0
2023-06-30 13:55:00,51.74,51.74,51.73,51.73,5021.0,48.6946,48.6946,48.6852,48.6852,5021.0
2023-06-30 14:00:00,51.74,51.77,51.74,51.77,4315.0,48.6946,48.7228,48.6946,48.7228,4315.0
2023-06-30 14:05:00,51.77,51.78,51.77,51.77,2043.0,48.7228,48.7322,48.7228,48.7228,2043.0
2023-06-30 14:10:00,51.77,51.79,51.77,51.78,2430.0,48.7228,48.7417,48.7228,48.7322,2430.0
2023-06-30 14:15:00,51.79,51.81,51.79,51.8,2361.0,48.7417,48.7605,48.7417,48.7511,2361.0
2023-06-30 14:20:00,51.81,51.81,51.78,51.78,3391.0,48.7605,48.7605,48.7322,48.7322,3391.0
2023-06-30 14:25:00,51.78,51.85,51.78,51.85,6640.0,48.7322,48.7981,48.7322,48.7981,6640.0
2023-06-30 14:30:00,51.85,51.85,51.81,51.81,5573.0,48.7981,48.7981,48.7605,48.7605,5573.0
2023-06-30 14:35:00,51.8,51.84,51.8,51.84,5146.0,48.7511,48.7887,48.7511,48.7887,5146.0
2023-06-30 14:40:00,51.84,51.85,51.83,51.85,4392.0,48.7887,48.7981,48.7793,48.7981,4392.0
2023-06-30 14:45:00,51.85,51.85,51.8,51.8,7104.0,48.7981,48.7981,48.7511,48.7511,7104.0
2023-06-30 14:50:00,51.81,51.81,51.8,51.81,4000.0,48.7605,48.7605,48.7511,48.7605,4000.0
2023-06-30 14:55:00,51.8,51.8,51.77,51.8,4812.0,48.7511,48.7511,48.7228,48.7511,4812.0
2023-06-30 15:00:00,51.81,51.81,51.79,51.8,5992.0,48.7605,48.7605,48.7417,48.7511,5992.0
2023-06-30 15:05:00,51.79,51.79,51.77,51.77,7792.0,48.7417,48.7417,48.7228,48.7228,7792.0
2023-06-30 15:10:00,51.77,51.8,51.77,51.8,1777.0,48.7228,48.7511,48.7228,48.7511,1777.0
2023-06-30 15:15:00,51.8,51.82,51.8,51.8,6555.0,48.7511,48.7699,48.7511,48.7511,6555.0
2023-06-30 15:20:00,51.79,51.79,51.77,51.78,5618.0,48.7417,48.7417,48.7228,48.7322,5618.0
2023-06-30 15:25:00,51.78,51.81,51.77,51.8,9540.0,48.7322,48.7605,48.7228,48.7511,9540.0
2023-06-30 15:30:00,51.8,51.8,51.76,51.79,8193.0,48.7511,48.7511,48.7134,48.7417,8193.0
2023-06-30 15:35:00,51.79,51.81,51.78,51.79,14584.0,48.7417,48.7605,48.7322,48.7417,14584.0
2023-06-30 15:40:00,51.79,51.8,51.74,51.75,20689.0,48.7417,48.7511,48.6946,48.704,20689.0
2023-06-30 15:45:00,51.74,51.75,51.72,51.75,18567.0,48.6946,48.704,48.6758,48.704,18567.0
2023-06-30 15:50:00,51.75,51.83,51.68,51.79,96412.0,48.704,48.7793,48.6381,48.7417,96412.0
2023-06-30 15:55:00,51.78,51.8,51.72,51.73,70265.0,48.7322,48.7511,48.6758,48.6852,70265.0
2023-07-03 09:30:00,51.35,51.53,51.34,51.49,15343.0,48.3276,48.497,48.3181,48.4593,15343.0
2023-07-03 09:35:00,51.5,51.62,51.5,51.51,13700.0,48.4687,48.5817,48.4687,48.4781,13700.0
2023-07-03 09:40:00,51.51,51.64,51.51,51.62,10134.0,48.4781,48.6005,48.4781,48.5817,10134.0
2023-07-03 09:45:00,51.62,51.66,51.6,51.63,21523.0,48.5817,48.6193,48.5628,48.5911,21523.0
2023-07-03 09:50:00,51.64,51.7,51.62,51.63,15518.0,48.6005,48.657,48.5817,48.5911,15518.0
2023-07-03 09:55:00,51.62,51.64,51.57,51.59,6744.0,48.5817,48.6005,48.5346,48.5534,6744.0
2023-07-03 10:00:00,51.56,51.62,51.55,51.62,10638.0,48.5252,48.5817,48.5158,48.5817,10638.0
2023-07-03 10:05:00,51.63,51.63,51.57,51.63,5831.0,48.5911,48.5911,48.5346,48.5911,5831.0
2023-07-03 10:10:00,51.63,51.66,51.63,51.65,5780.0,48.5911,48.6193,48.5911,48.6099,5780.0
2023-07-03 10:15:00,51.65,51.66,51.55,51.56,4455.0,48.6099,48.6193,48.5158,48.5252,4455.0
2023-07-03 10:20:00,51.57,51.63,51.54,51.61,6793.0,48.5346,48.5911,48.5064,48.5723,6793.0
2023-07-03 10:25:00,51.63,51.65,51.61,51.63,8733.0,48.5911,48.6099,48.5723,48.5911,8733.0
2023-07-03 10:30:00,51.62,51.65,51.6,51.64,3910.0,48.5817,48.6099,48.5628,48.6005,3910.0
2023-07-03 10:35:00,51.65,51.65,51.59,51.59,4157.0,48.6099,48.6099,48.5534,48.5534,4157.0
2023-07-03 10:40:00,51.58,51.58,51.52,51.58,7027.0,48.544,48.544,48.4875,48.544,7027.0
2023-07-03 10:45:00,51.61,51.62,51.57,51.58,2360.0,48.5723,48.5817,48.5346,48.544,2360.0
2023-07-03 10:50:00,51.58,51.58,51.52,51.54,6136.0,48.544,48.544,48.4875,48.5064,6136.0
2023-07-03 10:55:00,51.55,51.58,51.53,51.55,5598.0,48.5158,48.544,48.497,48.5158,5598.0
2023-07-03 11:00:00,51.55,51.58,51.55,51.55,6597.0,48.5158,48.544,48.5158,48.5158,6597.0
2023-07-03 11:05:00,51.56,51.59,51.56,51.58,5399.0,48.5252,48.5534,48.5252,48.544,5399.0
2023-07-03 11:10:00,51.58,51.6,51.57,51.6,2400.0,48.544,48.5628,48.5346,48.5628,2400.0
2023-07-03 11:15:00,51.6,51.6,51.56,51.56,3437.0,48.5628,48.5628,48.5252,48.5252,3437.0
2023-07-03 11:20:00,51.56,51.61,51.56,51.59,6900.0,48.5252,48.5723,48.5252,48.5534,6900.0
2023-07-03 11:25:00,51.6,51.64,51.6,51.64,5357.0,48.5628,48.6005,48.5628,48.6005,5357.0
2023-07-03 11:30:00,51.65,51.67,51.62,51.64,5116.0,48.6099,48.6287,48.5817,48.6005,5116.0
2023-07-03 11:35:00,51.64,51.7,51.64,51.7,2278.0,48.6005,48.657,48.6005,48.657,2278.0
2023-07-03 11:40:00,51.7,51.7,51.65,51.68,4634.0,48.657,48.657,48.6099,48.6381,4634.0
2023-07-03 11:45:00,51.69,51.7,51.67,51.68,4800.0,48.6475,48.657,48.6287,48.6381,4800.0
2023-07-03 11:50:00,51.69,51.69,51.66,51.66,2812.0,48.6475,48.6475,48.6193,48.6193,2812.0
2023-07-03 11:55:00,51.65,51.67,51.65,51.67,5315.0,48.6099,48.6287,48.6099,48.6287,5315.0
2023-07-03 12:00:00,51.68,51.69,51.65,51.68,6303.0,48.6381,48.6475,48.6099,48.6381,6303.0
2023-07-03 12:05:00,51.67,51.69,51.66,51.67,2500.0,48.6287,48.6475,48.6193,48.6287,2500.0
2023-07-03 12:10:00,51.68,51.72,51.66,51.71,2955.0,48.6381,48.6758,48.6193,48.6664,2955.0
2023-07-03 12:15:00,51.7,51.7,51.67,51.69,4900.0,48.657,48.657,48.6287,48.6475,4900.0
2023-07-03 12:20:00,51.69,51.76,51.69,51.76,4991.0,48.6475,48.7134,48.6475,48.7134,4991.0
2023-07-03 12:25:00,51.76,51.77,51.76,51.77,5762.0,48.7134,48.7228,48.7134,48.7228,5762.0
2023-07-03 12:30:00,51.77,51.77,51.76,51.77,3352.0,48.7228,48.7228,48.7134,48.7228,3352.0
2023-07-03 12:35:00,51.78,51.8,51.78,51.8,5775.0,48.7322,48.7511,48.7322,48.7511,5775.0
2023-07-03 12:40:00,51.8,51.82,51.79,51.81,5969.0,48.7511,48.7699,48.7417,48.7605,5969.0
2023-07-03 12:45:00,51.81,51.81,51.76,51.77,5645.0,48.7605,48.7605,48.7134,48.7228,5645.0
2023-07-03 12:50:00,51.77,51.8,51.76,51.8,11594.0,48.7228,48.7511,48.7134,48.7511,11594.0
2023-07-03 12:55:00,51.8,51.83,51.8,51.81,11660.0,48.7511,48.7793,48.7511,48.7605,11660.0
2023-07-05 09:30:00,50.97,51.21,50.93,51.14,43655.0,48.3331,48.5607,48.2952,48.4943,43655.0
2023-07-05 09:35:00,51.16,51.25,51.08,51.08,16463.0,48.5133,48.5986,48.4374,48.4374,16463.0
2023-07-05 09:40:00,51.09,51.32,51.09,51.31,25320.0,48.4469,48.665,48.4469,48.6555,25320.0
2023-07-05 09:45:00,51.32,51.37,51.23,51.26,15273.0,48.665,48.7124,48.5797,48.6081,15273.0
2023-07-05 09:50:00,51.28,51.35,51.26,51.32,11898.0,48.6271,48.6935,48.6081,48.665,11898.0
2023-07-05 09:55:00,51.31,51.4,51.31,51.39,19993.0,48.6555,48.7409,48.6555,48.7314,19993.0
2023-07-05 10:00:00,51.4,51.4,51.28,51.33,12036.0,48.7409,48.7409,48.6271,48.6745,12036.0
2023-07-05 10:05:00,51.34,51.4,51.33,51.35,13270.0,48.684,48.7409,48.6745,48.6935,13270.0
2023-07-05 10:10:00,51.35,51.36,51.28,51.36,8121.0,48.6935,48.7029,48.6271,48.7029,8121.0
2023-07-05 10:15:00,51.35,51.36,51.28,51.28,9109.0,48.6935,48.7029,48.6271,48.6271,9109.0
2023-07-05 10:20:00,51.28,51.34,51.27,51.32,9815.0,48.6271,48.684,48.6176,48.665,9815.0
2023-07-05 10:25:00,51.33,51.4,51.32,51.34,7554.0,48.6745,48.7409,48.665,48.684,7554.0
2023-07-05 10:30:00,51.36,51.4,51.36,51.39,5245.0,48.7029,48.7409,48.7029,48.7314,5245.0
2023-07-05 10:35:00,51.4,51.42,51.35,51.36,7839.0,48.7409,48.7598,48.6935,48.7029,7839.0
2023-07-05 10:40:00,51.36,51.38,51.34,51.38,9400.0,48.7029,48.7219,48.684,48.7219,9400.0
2023-07-05 10:45:00,51.38,51.43,51.38,51.41,9006.0,48.7219,48.7693,48.7219,48.7504,9006.0
2023-07-05 10:50:00,51.4,51.45,51.4,51.45,8248.0,48.7409,48.7883,48.7409,48.7883,8248.0
2023-07-05 10:55:00,51.45,51.52,51.45,51.49,12298.0,48.7883,48.8547,48.7883,48.8262,12298.0
2023-07-05 11:00:00,51.5,51.52,51.48,51.52,6717.0,48.8357,48.8547,48.8167,48.8547,6717.0
2023-07-05 11:05:00,51.53,51.56,51.53,51.53,5743.0,48.8641,48.8926,48.8641,48.8641,5743.0
2023-07-05 11:10:00,51.55,51.55,51.5,51.53,9959.0,48.8831,48.8831,48.8357,48.8641,9959.0
2023-07-05 11:15:00,51.52,51.54,51.5,51.52,8237.0,48.8547,48.8736,48.8357,48.8547,8237.0
2023-07-05 11:20:00,51.52,51.52,51.45,51.48,5820.0,48.8547,48.8547,48.7883,48.8167,5820.0
2023-07-05 11:25:00,51.48,51.52,51.47,51.51,5844.0,48.8167,48.8547,48.8073,48.8452,5844.0
2023-07-05 11:30:00,51.51,51.55,51.5,51.5,5579.0,48.8452,48.8831,48.8357,48.8357,5579.0
2023-07-05 11:35:00,51.51,51.51,51.48,51.49,5909.0,48.8452,48.8452,48.8167,48.8262,5909.0
2023-07-05 11:40:00,51.49,51.52,51.49,51.49,4845.0,48.8262,48.8547,48.8262,48.8262,4845.0
2023-07-05 11:45:00,51.5,51.53,51.49,51.5,6235.0,48.8357,48.8641,48.8262,48.8357,6235.0
2023-07-05 11:50:00,51.49,51.5,51.47,51.5,5999.0,48.8262,48.8357,48.8073,48.8357,5999.0
2023-07-05 11:55:00,51.51,51.51,51.45,51.47,13783.0,48.8452,48.8452,48.7883,48.8073,13783.0
2023-07-05 12:00:00,51.47,51.47,51.43,51.46,5818.0,48.8073,48.8073,48.7693,48.7978,5818.0
2023-07-05 12:05:00,51.47,51.49,51.46,51.48,4568.0,48.8073,48.8262,48.7978,48.8167,4568.0
2023-07-05 12:10:00,51.48,51.51,51.48,51.48,5272.0,48.8167,48.8452,48.8167,48.8167,5272.0
2023-07-05 12:15:00,51.48,51.53,51.48,51.53,8377.0,48.8167,48.8641,48.8167,48.8641,8377.0
2023-07-05 12:20:00,51.52,51.53,51.47,51.48,6882.0,48.8547,48.8641,48.8073,48.8167,6882.0
2023-07-05 12:25:00,51.49,51.52,51.49,51.52,4384.0,48.8262,48.8547,48.8262,48.8547,4384.0
2023-07-05 12:30:00,51.52,51.53,51.47,51.47,9123.0,48.8547,48.8641,48.8073,48.8073,9123.0
2023-07-05 12:35:00,51.46,51.48,51.42,51.48,9451.0,48.7978,48.8167,48.7598,48.8167,9451.0
2023-07-05 12:40:00,51.49,51.49,51.44,51.45,2209.0,48.8262,48.8262,48.7788,48.7883,2209.0
2023-07-05 12:45:00,51.45,51.47,51.45,51.47,3210.0,48.7883,48.8073,48.7883,48.8073,3210.0
2023-07-05 12:50:00,51.47,51.47,51.46,51.46,3600.0,48.8073,48.8073,48.7978,48.7978,3600.0
2023-07-05 12:55:00,51.45,51.48,51.45,51.48,1854.0,48.7883,48.8167,48.7883,48.8167,1854.0
2023-07-05 13:00:00,51.49,51.49,51.45,51.48,7282.0,48.8262,48.8262,48.7883,48.8167,7282.0
2023-07-05 13:05:00,51.48,51.49,51.47,51.47,2355.0,48.8167,48.8262,48.8073,48.8073,2355.0
2023-07-05 13:10:00,51.46,51.47,51.45,51.46,3198.0,48.7978,48.8073,48.7883,48.7978,3198.0
2023-07-05 13:15:00,51.47,51.48,51.47,51.48,2129.0,48.8073,48.8167,48.8073,48.8167,2129.0
2023-07-05 13:20:00,51.49,51.49,51.48,51.48,2200.0,48.8262,48.8262,48.8167,48.8167,2200.0
2023-07-05 13:25:00,51.48,51.49,51.47,51.47,3449.0,48.8167,48.8262,48.8073,48.8073,3449.0
2023-07-05 13:30:00,51.48,51.48,51.47,51.48,3791.0,48.8167,48.8167,48.8073,48.8167,3791.0
2023-07-05 13:35:00,51.48,51.48,51.45,51.45,5658.0,48.8167,48.8167,48.7883,48.7883,5658.0
2023-07-05 13:40:00,51.46,51.47,51.45,51.47,12247.0,48.7978,48.8073,48.7883,48.8073,12247.0
2023-07-05 13:45:00,51.47,51.52,51.47,51.52,5619.0,48.8073,48.8547,48.8073,48.8547,5619.0
2023-07-05 13:50:00,51.52,51.52,51.48,51.48,9614.0,48.8547,48.8547,48.8167,48.8167,9614.0
2023-07-05 13:55:00,51.48,51.49,51.48,51.49,2542.0,48.8167,48.8262,48.8167,48.8262,2542.0
2023-07-05 14:00:00,51.49,51.53,51.48,51.49,5130.0,48.8262,48.8641,48.8167,48.8262,5130.0
2023-07-05 14:05:00,51.48,51.49,51.47,51.47,10513.0,48.8167,48.8262,48.8073,48.8073,10513.0
2023-07-05 14:10:00,51.47,51.48,51.45,51.48,9722.0,48.8073,48.8167,48.7883,48.8167,9722.0
2023-07-05 14:15:00,51.47,51.47,51.4,51.44,48991.0,48.8073,48.8073,48.7409,48.7788,48991.0
2023-07-05 14:20:00,51.44,51.44,51.38,51.42,20287.0,48.7788,48.7788,48.7219,48.7598,20287.0
2023-07-05 14:25:00,51.42,51.45,51.42,51.43,5227.0,48.7598,48.7883,48.7598,48.7693,5227.0
2023-07-05 14:30:00,51.43,51.43,51.41,51.42,5852.0,48.7693,48.7693,48.7504,48.7598,5852.0
2023-07-05 14:35:00,51.42,51.45,51.41,51.43,21043.0,48.7598,48.7883,48.7504,48.7693,21043.0
2023-07-05 14:40:00,51.45,51.46,51.43,51.46,5677.0,48.7883,48.7978,48.7693,48.7978,5677.0
2023-07-05 14:45:00,51.45,51.48,51.45,51.46,3136.0,48.7883,48.8167,48.7883,48.7978,3136.0
2023-07-05 14:50:00,51.47,51.47,51.47,51.47,675.0,48.8073,48.8073,48.8073,48.8073,675.0
2023-07-05 14:55:00,51.47,51.48,51.45,51.48,28547.0,48.8073,48.8167,48.7883,48.8167,28547.0
2023-07-05 15:00:00,51.48,51.48,51.47,51.48,10844.0,48.8167,48.8167,48.8073,48.8167,10844.0
2023-07-05 15:05:00,51.48,51.5,51.48,51.48,10470.0,48.8167,48.8357,48.8167,48.8167,10470.0
2023-07-05 15:10:00,51.48,51.5,51.48,51.5,10020.0,48.8167,48.8357,48.8167,48.8357,10020.0
2023-07-05 15:15:00,51.49,51.51,51.48,51.49,16892.0,48.8262,48.8452,48.8167,48.8262,16892.0
2023-07-05 15:20:00,51.5,51.5,51.48,51.49,19389.0,48.8357,48.8357,48.8167,48.8262,19389.0
2023-07-05 15:25:00,51.49,51.5,51.48,51.49,14923.0,48.8262,48.8357,48.8167,48.8262,14923.0
2023-07-05 15:30:00,51.49,51.49,51.47,51.47,15503.0,48.8262,48.8262,48.8073,48.8073,15503.0
2023-07-05 15:35:00,51.48,51.48,51.45,51.47,29588.0,48.8167,48.8167,48.7883,48.8073,29588.0
2023-07-05 15:40:00,51.47,51.48,51.45,51.45,14770.0,48.8073,48.8167,48.7883,48.7883,14770.0
2023-07-05 15:45:00,51.44,51.48,51.42,51.48,20717.0,48.7788,48.8167,48.7598,48.8167,20717.0
2023-07-05 15:50:00,51.47,51.49,51.46,51.48,49573.0,48.8073,48.8262,48.7978,48.8167,49573.0
2023-07-05 15:55:00,51.48,51.53,51.48,51.49,80172.0,48.8167,48.8641,48.8167,48.8262,80172.0
2023-07-06 09:30:00,51.13,51.19,51.06,51.09,14267.0,48.4848,48.5417,48.4185,48.4469,14267.0
2023-07-06 09:35:00,51.1,51.15,51.06,51.12,12666.0,48.4564,48.5038,48.4185,48.4754,12666.0
2023-07-06 09:40:00,51.11,51.14,50.94,50.97,23090.0,48.4659,48.4943,48.3047,48.3331,23090.0
2023-07-06 09:45:00,50.97,51.04,50.92,50.97,11326.0,48.3331,48.3995,48.2857,48.3331,11326.0
2023-07-06 09:50:00,50.99,51.03,50.95,50.95,10468.0,48.3521,48.39,48.3142,48.3142,10468.0
2023-07-06 09:55:00,50.94,50.96,50.88,50.9,7238.0,48.3047,48.3236,48.2478,48.2667,7238.0
2023-07-06 10:00:00,50.9,50.9,50.81,50.81,7052.0,48.2667,48.2667,48.1814,48.1814,7052.0
2023-07-06 10:05:00,50.8,50.88,50.8,50.88,17378.0,48.1719,48.2478,48.1719,48.2478,17378.0
2023-07-06 10:10:00,50.9,50.95,50.87,50.95,9979.0,48.2667,48.3142,48.2383,48.3142,9979.0
2023-07-06 10:15:00,50.94,50.94,50.86,50.86,8841.0,48.3047,48.3047,48.2288,48.2288,8841.0
2023-07-06 10:20:00,50.85,50.85,50.81,50.83,7377.0,48.2193,48.2193,48.1814,48.2004,7377.0
2023-07-06 10:25:00,50.83,50.83,50.74,50.76,19681.0,48.2004,48.2004,48.115,48.134,19681.0
2023-07-06 10:30:00,50.76,50.77,50.66,50.69,12421.0,48.134,48.1435,48.0392,48.0676,12421.0
2023-07-06 10:35:00,50.7,50.79,50.69,50.79,6074.0,48.0771,48.1624,48.0676,48.1624,6074.0
2023-07-06 10:40:00,50.79,50.8,50.75,50.79,5309.0,48.1624,48.1719,48.1245,48.1624,5309.0
2023-07-06 10:45:00,50.79,50.83,50.77,50.83,5364.0,48.1624,48.2004,48.1435,48.2004,5364.0
2023-07-06 10:50:00,50.82,50.85,50.77,50.77,5310.0,48.1909,48.2193,48.1435,48.1435,5310.0
2023-07-06 10:55:00,50.77,50.77,50.73,50.74,6404.0,48.1435,48.1435,48.1055,48.115,6404.0
2023-07-06 11:00:00,50.77,50.83,50.76,50.83,4737.0,48.1435,48.2004,48.134,48.2004,4737.0
2023-07-06 11:05:00,50.85,50.86,50.81,50.83,4805.0,48.2193,48.2288,48.1814,48.2004,4805.0
2023-07-06 11:10:00,50.83,50.84,50.8,50.81,11060.0,48.2004,48.2098,48.1719,48.1814,11060.0
2023-07-06 11:15:00,50.81,50.81,50.76,50.79,8410.0,48.1814,48.1814,48.134,48.1624,8410.0
2023-07-06 11:20:00,50.78,50.81,50.78,50.81,4592.0,48.1529,48.1814,48.1529,48.1814,4592.0
2023-07-06 11:25:00,50.81,50.88,50.81,50.87,6039.0,48.1814,48.2478,48.1814,48.2383,6039.0
2023-07-06 11:30:00,50.88,50.96,50.88,50.91,7688.0,48.2478,48.3236,48.2478,48.2762,7688.0
2023-07-06 11:35:00,50.89,50.92,50.88,50.88,6945.0,48.2573,48.2857,48.2478,48.2478,6945.0
2023-07-06 11:40:00,50.87,50.93,50.87,50.93,3183.0,48.2383,48.2952,48.2383,48.2952,3183.0
2023-07-06 11:45:00,50.94,50.97,50.91,50.94,9182.0,48.3047,48.3331,48.2762,48.3047,9182.0
2023-07-06 11:50:00,50.94,50.97,50.93,50.97,8347.0,48.3047,48.3331,48.2952,48.3331,8347.0
2023-07-06 11:55:00,50.96,50.99,50.94,50.97,5516.0,48.3236,48.3521,48.3047,48.3331,5516.0
2023-07-06 12:00:00,50.96,50.97,50.94,50.94,3582.0,48.3236,48.3331,48.3047,48.3047,3582.0
2023-07-06 12:05:00,50.95,50.96,50.93,50.95,5439.0,48.3142,48.3236,48.2952,48.3142,5439.0
2023-07-06 12:10:00,50.95,50.95,50.92,50.92,4575.0,48.3142,48.3142,48.2857,48.2857,4575.0
2023-07-06 12:15:00,50.92,50.95,50.92,50.95,2973.0,48.2857,48.3142,48.2857,48.3142,2973.0
2023-07-06 12:20:00,50.96,50.96,50.92,50.94,3750.0,48.3236,48.3236,48.2857,48.3047,3750.0
2023-07-06 12:25:00,50.93,50.95,50.93,50.95,2717.0,48.2952,48.3142,48.2952,48.3142,2717.0
2023-07-06 12:30:00,50.95,50.98,50.95,50.95,5390.0,48.3142,48.3426,48.3142,48.3142,5390.0
2023-07-06 12:35:00,50.95,50.96,50.93,50.93,3596.0,48.3142,48.3236,48.2952,48.2952,3596.0
2023-07-06 12:40:00,50.95,50.95,50.94,50.94,1593.0,48.3142,48.3142,48.3047,48.3047,1593.0
2023-07-06 12:45:00,50.94,50.97,50.93,50.96,3450.0,48.3047,48.3331,48.2952,48.3236,3450.0
2023-07-06 12:50:00,50.96,50.97,50.95,50.95,4061.0,48.3236,48.3331,48.3142,48.3142,4061.0
2023-07-06 12:55:00,50.95,51.06,50.95,51.05,18953.0,48.3142,48.4185,48.3142,48.409,18953.0
2023-07-06 13:00:00,51.05,51.06,51.01,51.02,4634.0,48.409,48.4185,48.371,48.3805,4634.0
2023-07-06 13:05:00,51.01,51.02,51.01,51.01,4473.0,48.371,48.3805,48.371,48.371,4473.0
2023-07-06 13:10:00,51.0,51.02,50.99,51.0,4271.0,48.3616,48.3805,48.3521,48.3616,4271.0
2023-07-06 13:15:00,50.99,50.99,50.98,50.98,2310.0,48.3521,48.3521,48.3426,48.3426,2310.0
2023-07-06 13:20:00,50.98,51.01,50.98,51.01,4253.0,48.3426,48.371,48.3426,48.371,4253.0
2023-07-06 13:25:00,51.02,51.08,51.02,51.06,32837.0,48.3805,48.4374,48.3805,48.4185,32837.0
2023-07-06 13:30:00,51.06,51.06,51.03,51.05,2193.0,48.4185,48.4185,48.39,48.409,2193.0
2023-07-06 13:35:00,51.05,51.08,51.04,51.08,6445.0,48.409,48.4374,48.3995,48.4374,6445.0
2023-07-06 13:40:00,51.1,51.12,51.1,51.12,3250.0,48.4564,48.4754,48.4564,48.4754,3250.0
2023-07-06 13:45:00,51.12,51.12,51.03,51.04,7113.0,48.4754,48.4754,48.39,48.3995,7113.0
2023-07-06 13:50:00,51.05,51.05,51.01,51.01,2100.0,48.409,48.409,48.371,48.371,2100.0
2023-07-06 13:55:00,51.0,51.02,51.0,51.02,2179.0,48.3616,48.3805,48.3616,48.3805,2179.0
2023-07-06 14:00:00,51.01,51.01,50.99,50.99,1859.0,48.371,48.371,48.3521,48.3521,1859.0
2023-07-06 14:05:00,50.99,51.02,50.99,51.02,4905.0,48.3521,48.3805,48.3521,48.3805,4905.0
2023-07-06 14:10:00,51.05,51.05,51.03,51.03,3500.0,48.409,48.409,48.39,48.39,3500.0
2023-07-06 14:15:00,51.02,51.05,51.02,51.03,2600.0,48.3805,48.409,48.3805,48.39,2600.0
2023-07-06 14:20:00,51.03,51.04,51.02,51.03,3460.0,48.39,48.3995,48.3805,48.39,3460.0
2023-07-06 14:25:00,51.03,51.04,51.01,51.01,2200.0,48.39,48.3995,48.371,48.371,2200.0
2023-07-06 14:30:00,51.02,51.04,51.02,51.04,3318.0,48.3805,48.3995,48.3805,48.3995,3318.0
2023-07-06 14:35:00,51.04,51.05,51.04,51.05,1316.0,48.3995,48.409,48.3995,48.409,1316.0
2023-07-06 14:40:00,51.04,51.06,51.02,51.06,2149.0,48.3995,48.4185,48.3805,48.4185,2149.0
2023-07-06 14:45:00,51.06,51.09,51.06,51.09,1134.0,48.4185,48.4469,48.4185,48.4469,1134.0
2023-07-06 14:50:00,51.09,51.11,51.09,51.11,3800.0,48.4469,48.4659,48.4469,48.4659,3800.0
2023-07-06 14:55:00,51.11,51.11,51.09,51.09,2763.0,48.4659,48.4659,48.4469,48.4469,2763.0
2023-07-06 15:00:00,51.1,51.12,51.09,51.11,4962.0,48.4564,48.4754,48.4469,48.4659,4962.0
2023-07-06 15:05:00,51.11,51.14,51.11,51.13,5423.0,48.4659,48.4943,48.4659,48.4848,5423.0
2023-07-06 15:10:00,51.12,51.12,51.11,51.12,1400.0,48.4754,48.4754,48.4659,48.4754,1400.0
2023-07-06 15:15:00,51.12,51.12,51.08,51.1,7107.0,48.4754,48.4754,48.4374,48.4564,7107.0
2023-07-06 15:20:00,51.1,51.16,51.09,51.15,5063.0,48.4564,48.5133,48.4469,48.5038,5063.0
2023-07-06 15:25:00,51.16,51.16,51.14,51.14,5192.0,48.5133,48.5133,48.4943,48.4943,5192.0
2023-07-06 15:30:00,51.14,51.14,51.12,51.13,9616.0,48.4943,48.4943,48.4754,48.4848,9616.0
2023-07-06 15:35:00,51.13,51.15,51.13,51.15,8154.0,48.4848,48.5038,48.4848,48.5038,8154.0
2023-07-06 15:40:00,51.14,51.14,51.09,51.09,9399.0,48.4943,48.4943,48.4469,48.4469,9399.0
2023-07-06 15:45:00,51.09,51.14,51.08,51.14,8872.0,48.4469,48.4943,48.4374,48.4943,8872.0
2023-07-06 15:50:00,51.15,51.15,51.08,51.09,27888.0,48.5038,48.5038,48.4374,48.4469,27888.0
2023-07-06 15:55:00,51.09,51.13,51.08,51.1,29605.0,48.4469,48.4848,48.4374,48.4564,29605.0
2023-07-07 09:30:00,50.81,50.99,50.74,50.91,11873.0,48.1814,48.3521,48.115,48.2762,11873.0
2023-07-07 09:35:00,50.91,50.97,50.88,50.97,10364.0,48.2762,48.3331,48.2478,48.3331,10364.0
2023-07-07 09:40:00,50.97,50.99,50.92,50.99,12850.0,48.3331,48.3521,48.2857,48.3521,12850.0
2023-07-07 09:45:00,50.99,51.05,50.98,51.03,9435.0,48.3521,48.409,48.3426,48.39,9435.0
2023-07-07 09:50:00,51.02,51.09,51.02,51.09,7765.0,48.3805,48.4469,48.3805,48.4469,7765.0
2023-07-07 09:55:00,51.1,51.19,51.1,51.18,9956.0,48.4564,48.5417,48.4564,48.5323,9956.0
2023-07-07 10:00:00,51.18,51.19,51.14,51.19,7975.0,48.5323,48.5417,48.4943,48.5417,7975.0
2023-07-07 10:05:00,51.19,51.23,51.17,51.23,9458.0,48.5417,48.5797,48.5228,48.5797,9458.0
2023-07-07 10:10:00,51.23,51.23,51.15,51.16,5440.0,48.5797,48.5797,48.5038,48.5133,5440.0
2023-07-07 10:15:00,51.16,51.16,51.05,51.15,8765.0,48.5133,48.5133,48.409,48.5038,8765.0
2023-07-07 10:20:00,51.14,51.15,51.09,51.14,4935.0,48.4943,48.5038,48.4469,48.4943,4935.0
2023-07-07 10:25:00,51.13,51.13,51.08,51.08,5358.0,48.4848,48.4848,48.4374,48.4374,5358.0
2023-07-07 10:30:00,51.07,51.1,51.03,51.05,6543.0,48.4279,48.4564,48.39,48.409,6543.0
2023-07-07 10:35:00,51.04,51.13,51.03,51.12,10613.0,48.3995,48.4848,48.39,48.4754,10613.0
2023-07-07 10:40:00,51.12,51.16,51.12,51.14,3801.0,48.4754,48.5133,48.4754,48.4943,3801.0
2023-07-07 10:45:00,51.14,51.15,51.11,51.11,7411.0,48.4943,48.5038,48.4659,48.4659,7411.0
2023-07-07 10:50:00,51.12,51.18,51.1,51.18,7597.0,48.4754,48.5323,48.4564,48.5323,7597.0
2023-07-07 10:55:00,51.19,51.19,51.15,51.17,11539.0,48.5417,48.5417,48.5038,48.5228,11539.0
2023-07-07 11:00:00,51.16,51.21,51.14,51.21,6067.0,48.5133,48.5607,48.4943,48.5607,6067.0
2023-07-07 11:05:00,51.2,51.24,51.18,51.2,7368.0,48.5512,48.5892,48.5323,48.5512,7368.0
2023-07-07 11:10:00,51.2,51.26,51.19,51.25,7564.0,48.5512,48.6081,48.5417,48.5986,7564.0
2023-07-07 11:15:00,51.25,51.26,51.22,51.25,6762.0,48.5986,48.6081,48.5702,48.5986,6762.0
2023-07-07 11:20:00,51.25,51.27,51.25,51.25,5316.0,48.5986,48.6176,48.5986,48.5986,5316.0
2023-07-07 11:25:00,51.25,51.28,51.25,51.28,6883.0,48.5986,48.6271,48.5986,48.6271,6883.0
2023-07-07 11:30:00,51.28,51.28,51.26,51.27,4807.0,48.6271,48.6271,48.6081,48.6176,4807.0
2023-07-07 11:35:00,51.27,51.29,51.24,51.29,5879.0,48.6176,48.6366,48.5892,48.6366,5879.0
2023-07-07 11:40:00,51.29,51.29,51.26,51.27,5288.0,48.6366,48.6366,48.6081,48.6176,5288.0
2023-07-07 11:45:00,51.28,51.3,51.27,51.3,5694.0,48.6271,48.646,48.6176,48.646,5694.0
2023-07-07 11:50:00,51.3,51.31,51.29,51.29,5145.0,48.646,48.6555,48.6366,48.6366,5145.0
2023-07-07 11:55:00,51.28,51.34,51.28,51.34,4537.0,48.6271,48.684,48.6271,48.684,4537.0
2023-07-07 12:00:00,51.35,51.37,51.34,51.34,12023.0,48.6935,48.7124,48.684,48.684,12023.0
2023-07-07 12:05:00,51.34,51.36,51.33,51.33,4820.0,48.684,48.7029,48.6745,48.6745,4820.0
2023-07-07 12:10:00,51.34,51.35,51.33,51.34,4100.0,48.684,48.6935,48.6745,48.684,4100.0
2023-07-07 12:15:00,51.34,51.34,51.33,51.34,2217.0,48.684,48.684,48.6745,48.684,2217.0
2023-07-07 12:20:00,51.34,51.34,51.32,51.34,3752.0,48.684,48.684,48.665,48.684,3752.0
2023-07-07 12:25:00,51.33,51.37,51.32,51.36,5148.0,48.6745,48.7124,48.665,48.7029,5148.0
2023-07-07 12:30:00,51.35,51.41,51.35,51.41,8055.0,48.6935,48.7504,48.6935,48.7504,8055.0
2023-07-07 12:35:00,51.41,51.47,51.41,51.46,12899.0,48.7504,48.8073,48.7504,48.7978,12899.0
2023-07-07 12:40:00,51.45,51.53,51.45,51.52,18448.0,48.7883,48.8641,48.7883,48.8547,18448.0
2023-07-07 12:45:00,51.52,51.52,51.45,51.46,6946.0,48.8547,48.8547,48.7883,48.7978,6946.0
2023-07-07 12:50:00,51.47,51.5,51.47,51.5,3594.0,48.8073,48.8357,48.8073,48.8357,3594.0
2023-07-07 12:55:00,51.5,51.52,51.49,51.52,4336.0,48.8357,48.8547,48.8262,48.8547,4336.0
2023-07-07 13:00:00,51.51,51.55,51.51,51.53,6430.0,48.8452,48.8831,48.8452,48.8641,6430.0
2023-07-07 13:05:00,51.53,51.55,51.53,51.54,10736.0,48.8641,48.8831,48.8641,48.8736,10736.0
2023-07-07 13:10:00,51.54,51.54,51.53,51.53,4419.0,48.8736,48.8736,48.8641,48.8641,4419.0
2023-07-07 13:15:00,51.53,51.55,51.52,51.53,7101.0,48.8641,48.8831,48.8547,48.8641,7101.0
2023-07-07 13:20:00,51.54,51.57,51.53,51.57,6720.0,48.8736,48.9021,48.8641,48.9021,6720.0
2023-07-07 13:25:00,51.57,51.62,51.56,51.61,13040.0,48.9021,48.9495,48.8926,48.94,13040.0
2023-07-07 13:30:00,51.62,51.65,51.58,51.58,11439.0,48.9495,48.9779,48.9116,48.9116,11439.0
2023-07-07 13:35:00,51.56,51.56,51.53,51.54,4490.0,48.8926,48.8926,48.8641,48.8736,4490.0
2023-07-07 13:40:00,51.56,51.59,51.56,51.58,4504.0,48.8926,48.921,48.8926,48.9116,4504.0
2023-07-07 13:45:00,51.58,51.58,51.54,51.56,6207.0,48.9116,48.9116,48.8736,48.8926,6207.0
2023-07-07 13:50:00,51.56,51.56,51.52,51.52,4336.0,48.8926,48.8926,48.8547,48.8547,4336.0
2023-07-07 13:55:00,51.51,51.51,51.47,51.49,8992.0,48.8452,48.8452,48.8073,48.8262,8992.0
2023-07-07 14:00:00,51.49,51.5,51.47,51.47,11184.0,48.8262,48.8357,48.8073,48.8073,11184.0
2023-07-07 14:05:00,51.45,51.48,51.45,51.47,7386.0,48.7883,48.8167,48.7883,48.8073,7386.0
2023-07-07 14:10:00,51.47,51.5,51.47,51.5,4795.0,48.8073,48.8357,48.8073,48.8357,4795.0
2023-07-07 14:15:00,51.5,51.5,51.48,51.48,6449.0,48.8357,48.8357,48.8167,48.8167,6449.0
2023-07-07 14:20:00,51.48,51.48,51.46,51.48,6066.0,48.8167,48.8167,48.7978,48.8167,6066.0
2023-07-07 14:25:00,51.48,51.51,51.48,51.51,3049.0,48.8167,48.8452,48.8167,48.8452,3049.0
2023-07-07 14:30:00,51.51,51.51,51.44,51.44,7138.0,48.8452,48.8452,48.7788,48.7788,7138.0
2023-07-07 14:35:00,51.42,51.45,51.41,51.42,3825.0,48.7598,48.7883,48.7504,48.7598,3825.0
2023-07-07 14:40:00,51.42,51.42,51.4,51.4,3400.0,48.7598,48.7598,48.7409,48.7409,3400.0
2023-07-07 14:45:00,51.4,51.4,51.37,51.37,4793.0,48.7409,48.7409,48.7124,48.7124,4793.0
2023-07-07 14:50:00,51.38,51.38,51.37,51.38,4731.0,48.7219,48.7219,48.7124,48.7219,4731.0
2023-07-07 14:55:00,51.38,51.38,51.35,51.36,5462.0,48.7219,48.7219,48.6935,48.7029,5462.0
2023-07-07 15:00:00,51.37,51.38,51.34,51.37,6536.0,48.7124,48.7219,48.684,48.7124,6536.0
2023-07-07 15:05:00,51.37,51.37,51.35,51.35,3054.0,48.7124,48.7124,48.6935,48.6935,3054.0
2023-07-07 15:10:00,51.36,51.37,51.35,51.36,8983.0,48.7029,48.7124,48.6935,48.7029,8983.0
2023-07-07 15:15:00,51.35,51.37,51.28,51.29,9853.0,48.6935,48.7124,48.6271,48.6366,9853.0
2023-07-07 15:20:00,51.3,51.33,51.26,51.26,13154.0,48.646,48.6745,48.6081,48.6081,13154.0
2023-07-07 15:25:00,51.26,51.27,51.24,51.24,14047.0,48.6081,48.6176,48.5892,48.5892,14047.0
2023-07-07 15:30:00,51.24,51.25,51.22,51.24,11021.0,48.5892,48.5986,48.5702,48.5892,11021.0
2023-07-07 15:35:00,51.24,51.28,51.23,51.23,13015.0,48.5892,48.6271,48.5797,48.5797,13015.0
2023-07-07 15:40:00,51.23,51.23,51.13,51.13,11119.0,48.5797,48.5797,48.4848,48.4848,11119.0
2023-07-07 15:45:00,51.12,51.15,51.06,51.06,17320.0,48.4754,48.5038,48.4185,48.4185,17320.0
2023-07-07 15:50:00,51.07,51.08,50.98,51.02,41003.0,48.4279,48.4374,48.3426,48.3805,41003.0
2023-07-07 15:55:00,51.02,51.02,50.97,51.0,69929.0,48.3805,48.3805,48.3331,48.3616,69929.0
2023-07-10 09:30:00,51.14,51.3,51.08,51.24,9510.0,48.4943,48.646,48.4374,48.5892,9510.0
2023-07-10 09:35:00,51.22,51.24,51.18,51.19,12792.0,48.5702,48.5892,48.5323,48.5417,12792.0
2023-07-10 09:40:00,51.19,51.2,51.03,51.1,14323.0,48.5417,48.5512,48.39,48.4564,14323.0
2023-07-10 09:45:00,51.11,51.3,51.11,51.3,15128.0,48.4659,48.646,48.4659,48.646,15128.0
2023-07-10 09:50:00,51.3,51.34,51.22,51.33,29078.0,48.646,48.684,48.5702,48.6745,29078.0
2023-07-10 09:55:00,51.34,51.34,51.24,51.3,13709.0,48.684,48.684,48.5892,48.646,13709.0
2023-07-10 10:00:00,51.3,51.37,51.3,51.35,22903.0,48.646,48.7124,48.646,48.6935,22903.0
2023-07-10 10:05:00,51.36,51.36,51.27,51.28,14449.0,48.7029,48.7029,48.6176,48.6271,14449.0
2023-07-10 10:10:00,51.29,51.33,51.23,51.26,12885.0,48.6366,48.6745,48.5797,48.6081,12885.0
2023-07-10 10:15:00,51.24,51.29,51.22,51.23,18004.0,48.5892,48.6366,48.5702,48.5797,18004.0
2023-07-10 10:20:00,51.24,51.24,51.16,51.16,9030.0,48.5892,48.5892,48.5133,48.5133,9030.0
2023-07-10 10:25:00,51.16,51.19,51.13,51.13,7669.0,48.5133,48.5417,48.4848,48.4848,7669.0
2023-07-10 10:30:00,51.13,51.2,51.11,51.18,7713.0,48.4848,48.5512,48.4659,48.5323,7713.0
2023-07-10 10:35:00,51.17,51.21,51.1,51.21,10089.0,48.5228,48.5607,48.4564,48.5607,10089.0
2023-07-10 10:40:00,51.23,51.23,51.15,51.16,5653.0,48.5797,48.5797,48.5038,48.5133,5653.0
2023-07-10 10:45:00,51.16,51.17,51.12,51.14,14081.0,48.5133,48.5228,48.4754,48.4943,14081.0
2023-07-10 10:50:00,51.13,51.16,51.11,51.14,20197.0,48.4848,48.5133,48.4659,48.4943,20197.0
2023-07-10 10:55:00,51.15,51.16,51.13,51.14,7631.0,48.5038,48.5133,48.4848,48.4943,7631.0
2023-07-10 11:00:00,51.14,51.15,51.1,51.13,7187.0,48.4943,48.5038,48.4564,48.4848,7187.0
2023-07-10 11:05:00,51.12,51.14,51.08,51.08,4699.0,48.4754,48.4943,48.4374,48.4374,4699.0
2023-07-10 11:10:00,51.08,51.1,51.07,51.1,4894.0,48.4374,48.4564,48.4279,48.4564,4894.0
2023-07-10 11:15:00,51.11,51.12,51.09,51.11,9864.0,48.4659,48.4754,48.4469,48.4659,9864.0
2023-07-10 11:20:00,51.1,51.18,51.1,51.18,8400.0,48.4564,48.5323,48.4564,48.5323,8400.0
2023-07-10 11:25:00,51.17,51.2,51.17,51.19,7560.0,48.5228,48.5512,48.5228,48.5417,7560.0
2023-07-10 11:30:00,51.2,51.25,51.2,51.24,9726.0,48.5512,48.5986,48.5512,48.5892,9726.0
2023-07-10 11:35:00,51.24,51.25,51.22,51.22,10198.0,48.5892,48.5986,48.5702,48.5702,10198.0
2023-07-10 11:40:00,51.22,51.23,51.18,51.18,6580.0,48.5702,48.5797,48.5323,48.5323,6580.0
2023-07-10 11:45:00,51.18,51.28,51.17,51.27,6562.0,48.5323,48.6271,48.5228,48.6176,6562.0
2023-07-10 11:50:00,51.27,51.28,51.24,51.27,10052.0,48.6176,48.6271,48.5892,48.6176,10052.0
2023-07-10 11:55:00,51.27,51.28,51.26,51.26,5290.0,48.6176,48.6271,48.6081,48.6081,5290.0
2023-07-10 12:00:00,51.27,51.27,51.16,51.2,6088.0,48.6176,48.6176,48.5133,48.5512,6088.0
2023-07-10 12:05:00,51.2,51.23,51.16,51.16,6202.0,48.5512,48.5797,48.5133,48.5133,6202.0
2023-07-10 12:10:00,51.16,51.22,51.15,51.22,7474.0,48.5133,48.5702,48.5038,48.5702,7474.0
2023-07-10 12:15:00,51.21,51.23,51.2,51.22,3251.0,48.5607,48.5797,48.5512,48.5702,3251.0
2023-07-10 12:20:00,51.21,51.23,51.2,51.23,3716.0,48.5607,48.5797,48.5512,48.5797,3716.0
2023-07-10 12:25:00,51.22,51.31,51.22,51.3,12982.0,48.5702,48.6555,48.5702,48.646,12982.0
2023-07-10 12:30:00,51.3,51.31,51.26,51.27,7038.0,48.646,48.6555,48.6081,48.6176,7038.0
2023-07-10 12:35:00,51.27,51.31,51.25,51.29,5560.0,48.6176,48.6555,48.5986,48.6366,5560.0
2023-07-10 12:40:00,51.29,51.33,51.29,51.31,3212.0,48.6366,48.6745,48.6366,48.6555,3212.0
2023-07-10 12:45:00,51.31,51.34,51.31,51.34,3947.0,48.6555,48.684,48.6555,48.684,3947.0
2023-07-10 12:50:00,51.34,51.35,51.3,51.3,4985.0,48.684,48.6935,48.646,48.646,4985.0
2023-07-10 12:55:00,51.3,51.34,51.29,51.31,8072.0,48.646,48.684,48.6366,48.6555,8072.0
2023-07-10 13:00:00,51.31,51.36,51.3,51.33,9145.0,48.6555,48.7029,48.646,48.6745,9145.0
2023-07-10 13:05:00,51.34,51.35,51.34,51.35,8853.0,48.684,48.6935,48.684,48.6935,8853.0
2023-07-10 13:10:00,51.35,51.36,51.34,51.35,7866.0,48.6935,48.7029,48.684,48.6935,7866.0
2023-07-10 13:15:00,51.36,51.36,51.32,51.34,7326.0,48.7029,48.7029,48.665,48.684,7326.0
2023-07-10 13:20:00,51.34,51.38,51.34,51.34,4400.0,48.684,48.7219,48.684,48.684,4400.0
2023-07-10 13:25:00,51.34,51.41,51.31,51.41,7631.0,48.684,48.7504,48.6555,48.7504,7631.0
2023-07-10 13:30:00,51.41,51.43,51.38,51.39,7544.0,48.7504,48.7693,48.7219,48.7314,7544.0
2023-07-10 13:35:00,51.38,51.41,51.37,51.41,7171.0,48.7219,48.7504,48.7124,48.7504,7171.0
2023-07-10 13:40:00,51.4,51.45,51.4,51.45,6749.0,48.7409,48.7883,48.7409,48.7883,6749.0
2023-07-10 13:45:00,51.45,51.45,51.4,51.41,3728.0,48.7883,48.7883,48.7409,48.7504,3728.0
2023-07-10 13:50:00,51.4,51.43,51.4,51.42,4883.0,48.7409,48.7693,48.7409,48.7598,4883.0
2023-07-10 13:55:00,51.42,51.43,51.4,51.41,4446.0,48.7598,48.7693,48.7409,48.7504,4446.0
2023-07-10 14:00:00,51.41,51.42,51.4,51.41,5838.0,48.7504,48.7598,48.7409,48.7504,5838.0
2023-07-10 14:05:00,51.41,51.42,51.41,51.41,4473.0,48.7504,48.7598,48.7504,48.7504,4473.0
2023-07-10 14:10:00,51.4,51.44,51.4,51.44,4939.0,48.7409,48.7788,48.7409,48.7788,4939.0
2023-07-10 14:15:00,51.44,51.47,51.44,51.44,7713.0,48.7788,48.8073,48.7788,48.7788,7713.0
2023-07-10 14:20:00,51.45,51.49,51.45,51.46,24961.0,48.7883,48.8262,48.7883,48.7978,24961.0
2023-07-10 14:25:00,51.46,51.5,51.46,51.48,12543.0,48.7978,48.8357,48.7978,48.8167,12543.0
2023-07-10 14:30:00,51.48,51.49,51.46,51.47,12984.0,48.8167,48.8262,48.7978,48.8073,12984.0
2023-07-10 14:35:00,51.48,51.48,51.44,51.44,5064.0,48.8167,48.8167,48.7788,48.7788,5064.0
2023-07-10 14:40:00,51.44,51.46,51.44,51.44,9023.0,48.7788,48.7978,48.7788,48.7788,9023.0
2023-07-10 14:45:00,51.44,51.44,51.41,51.42,6027.0,48.7788,48.7788,48.7504,48.7598,6027.0
2023-07-10 14:50:00,51.42,51.45,51.42,51.44,12993.0,48.7598,48.7883,48.7598,48.7788,12993.0
2023-07-10 14:55:00,51.45,51.47,51.43,51.45,10728.0,48.7883,48.8073,48.7693,48.7883,10728.0
2023-07-10 15:00:00,51.45,51.49,51.44,51.49,6478.0,48.7883,48.8262,48.7788,48.8262,6478.0
2023-07-10 15:05:00,51.48,51.48,51.45,51.45,9486.0,48.8167,48.8167,48.7883,48.7883,9486.0
2023-07-10 15:10:00,51.45,51.45,51.44,51.45,5500.0,48.7883,48.7883,48.7788,48.7883,5500.0
2023-07-10 15:15:00,51.45,51.47,51.44,51.45,9851.0,48.7883,48.8073,48.7788,48.7883,9851.0
2023-07-10 15:20:00,51.46,51.46,51.43,51.44,11556.0,48.7978,48.7978,48.7693,48.7788,11556.0
2023-07-10 15:25:00,51.45,51.47,51.44,51.44,12915.0,48.7883,48.8073,48.7788,48.7788,12915.0
2023-07-10 15:30:00,51.42,51.42,51.36,51.37,15356.0,48.7598,48.7598,48.7029,48.7124,15356.0
2023-07-10 15:35:00,51.36,51.38,51.34,51.35,14263.0,48.7029,48.7219,48.684,48.6935,14263.0
2023-07-10 15:40:00,51.35,51.36,51.32,51.33,16155.0,48.6935,48.7029,48.665,48.6745,16155.0
2023-07-10 15:45:00,51.34,51.35,51.31,51.35,22066.0,48.684,48.6935,48.6555,48.6935,22066.0
2023-07-10 15:50:00,51.34,51.4,51.34,51.34,64856.0,48.684,48.7409,48.684,48.684,64856.0
2023-07-10 15:55:00,51.34,51.41,51.34,51.41,43237.0,48.684,48.7504,48.684,48.7504,43237.0
2023-07-11 09:30:00,51.57,51.8,51.56,51.8,19387.0,48.9021,49.1202,48.8926,49.1202,19387.0
2023-07-11 09:35:00,51.8,51.84,51.74,51.81,16401.0,49.1202,49.1581,49.0633,49.1297,16401.0
2023-07-11 09:40:00,51.81,51.81,51.64,51.71,16559.0,49.1297,49.1297,48.9685,49.0348,16559.0
2023-07-11 09:45:00,51.69,51.74,51.65,51.74,14437.0,49.0159,49.0633,48.9779,49.0633,14437.0
2023-07-11 09:50:00,51.74,51.75,51.66,51.66,9411.0,49.0633,49.0728,48.9874,48.9874,9411.0
2023-07-11 09:55:00,51.67,51.83,51.66,51.82,17911.0,48.9969,49.1486,48.9874,49.1391,17911.0
2023-07-11 10:00:00,51.81,51.81,51.69,51.69,11524.0,49.1297,49.1297,49.0159,49.0159,11524.0
2023-07-11 10:05:00,51.67,51.72,51.63,51.7,8964.0,48.9969,49.0443,48.959,49.0254,8964.0
2023-07-11 10:10:00,51.69,51.7,51.65,51.66,5833.0,49.0159,49.0254,48.9779,48.9874,5833.0
2023-07-11 10:15:00,51.66,51.75,51.66,51.75,4352.0,48.9874,49.0728,48.9874,49.0728,4352.0
2023-07-11 10:20:00,51.76,51.76,51.71,51.75,11183.0,49.0822,49.0822,49.0348,49.0728,11183.0
2023-07-11 10:25:00,51.74,51.76,51.72,51.72,6494.0,49.0633,49.0822,49.0443,49.0443,6494.0
2023-07-11 10:30:00,51.71,51.75,51.68,51.71,15302.0,49.0348,49.0728,49.0064,49.0348,15302.0
2023-07-11 10:35:00,51.72,51.76,51.72,51.76,11328.0,49.0443,49.0822,49.0443,49.0822,11328.0
2023-07-11 10:40:00,51.76,51.8,51.73,51.8,4921.0,49.0822,49.1202,49.0538,49.1202,4921.0
2023-07-11 10:45:00,51.8,51.81,51.78,51.79,10369.0,49.1202,49.1297,49.1012,49.1107,10369.0
2023-07-11 10:50:00,51.8,51.8,51.75,51.77,9608.0,49.1202,49.1202,49.0728,49.0917,9608.0
2023-07-11 10:55:00,51.77,51.84,51.76,51.82,5484.0,49.0917,49.1581,49.0822,49.1391,5484.0
2023-07-11 11:00:00,51.82,51.84,51.81,51.83,5051.0,49.1391,49.1581,49.1297,49.1486,5051.0
2023-07-11 11:05:00,51.84,51.84,51.79,51.8,8148.0,49.1581,49.1581,49.1107,49.1202,8148.0
2023-07-11 11:10:00,51.81,51.84,51.8,51.84,6898.0,49.1297,49.1581,49.1202,49.1581,6898.0
2023-07-11 11:15:00,51.84,51.84,51.81,51.84,4110.0,49.1581,49.1581,49.1297,49.1581,4110.0
2023-07-11 11:20:00,51.85,51.86,51.84,51.84,6483.0,49.1676,49.1771,49.1581,49.1581,6483.0
2023-07-11 11:25:00,51.84,51.87,51.84,51.86,6582.0,49.1581,49.1866,49.1581,49.1771,6582.0
2023-07-11 11:30:00,51.85,51.88,51.85,51.87,8279.0,49.1676,49.196,49.1676,49.1866,8279.0
2023-07-11 11:35:00,51.87,51.91,51.87,51.91,3996.0,49.1866,49.2245,49.1866,49.2245,3996.0
2023-07-11 11:40:00,51.91,51.92,51.88,51.9,9150.0,49.2245,49.234,49.196,49.215,9150.0
2023-07-11 11:45:00,51.89,51.9,51.87,51.9,3629.0,49.2055,49.215,49.1866,49.215,3629.0
2023-07-11 11:50:00,51.91,51.94,51.9,51.94,12799.0,49.2245,49.2529,49.215,49.2529,12799.0
2023-07-11 11:55:00,51.94,51.98,51.93,51.96,8354.0,49.2529,49.2909,49.2435,49.2719,8354.0
2023-07-11 12:00:00,51.97,51.99,51.97,51.99,14853.0,49.2814,49.3003,49.2814,49.3003,14853.0
2023-07-11 12:05:00,51.98,52.06,51.98,52.04,71167.0,49.2909,49.3667,49.2909,49.3478,71167.0
2023-07-11 12:10:00,52.04,52.07,52.02,52.07,6230.0,49.3478,49.3762,49.3288,49.3762,6230.0
2023-07-11 12:15:00,52.09,52.09,52.06,52.07,5339.0,49.3952,49.3952,49.3667,49.3762,5339.0
2023-07-11 12:20:00,52.08,52.08,52.03,52.04,3904.0,49.3857,49.3857,49.3383,49.3478,3904.0
2023-07-11 12:25:00,52.03,52.03,51.95,51.99,5639.0,49.3383,49.3383,49.2624,49.3003,5639.0
2023-07-11 12:30:00,51.99,52.01,51.98,51.99,3479.0,49.3003,49.3193,49.2909,49.3003,3479.0
2023-07-11 12:35:00,51.99,51.99,51.94,51.94,3574.0,49.3003,49.3003,49.2529,49.2529,3574.0
2023-07-11 12:40:00,51.95,51.95,51.91,51.91,4689.0,49.2624,49.2624,49.2245,49.2245,4689.0
2023-07-11 12:45:00,51.91,51.93,51.91,51.92,4322.0,49.2245,49.2435,49.2245,49.234,4322.0
2023-07-11 12:50:00,51.92,51.94,51.92,51.92,2845.0,49.234,49.2529,49.234,49.234,2845.0
2023-07-11 12:55:00,51.91,51.91,51.9,51.9,2280.0,49.2245,49.2245,49.215,49.215,2280.0
2023-07-11 13:00:00,51.9,51.94,51.9,51.94,3087.0,49.215,49.2529,49.215,49.2529,3087.0
2023-07-11 13:05:00,51.95,51.95,51.92,51.94,3489.0,49.2624,49.2624,49.234,49.2529,3489.0
2023-07-11 13:10:00,51.94,51.94,51.84,51.86,2934.0,49.2529,49.2529,49.1581,49.1771,2934.0
2023-07-11 13:15:00,51.87,51.87,51.83,51.83,2435.0,49.1866,49.1866,49.1486,49.1486,2435.0
2023-07-11 13:20:00,51.85,51.86,51.82,51.83,12203.0,49.1676,49.1771,49.1391,49.1486,12203.0
2023-07-11 13:25:00,51.83,51.85,51.83,51.85,3254.0,49.1486,49.1676,49.1486,49.1676,3254.0
2023-07-11 13:30:00,51.85,51.85,51.82,51.84,28918.0,49.1676,49.1676,49.1391,49.1581,28918.0
2023-07-11 13:35:00,51.84,51.86,51.83,51.86,3500.0,49.1581,49.1771,49.1486,49.1771,3500.0
2023-07-11 13:40:00,51.88,51.88,51.85,51.88,2647.0,49.196,49.196,49.1676,49.196,2647.0
2023-07-11 13:45:00,51.88,51.88,51.83,51.86,4914.0,49.196,49.196,49.1486,49.1771,4914.0
2023-07-11 13:50:00,51.88,51.88,51.84,51.85,6350.0,49.196,49.196,49.1581,49.1676,6350.0
2023-07-11 13:55:00,51.84,51.9,51.84,51.9,16882.0,49.1581,49.215,49.1581,49.215,16882.0
2023-07-11 14:00:00,51.91,51.93,51.91,51.91,4630.0,49.2245,49.2435,49.2245,49.2245,4630.0
2023-07-11 14:05:00,51.9,51.92,51.9,51.91,2689.0,49.215,49.234,49.215,49.2245,2689.0
2023-07-11 14:10:00,51.9,51.91,51.87,51.88,4724.0,49.215,49.2245,49.1866,49.196,4724.0
2023-07-11 14:15:00,51.88,51.89,51.88,51.88,3690.0,49.196,49.2055,49.196,49.196,3690.0
2023-07-11 14:20:00,51.88,51.89,51.85,51.85,9966.0,49.196,49.2055,49.1676,49.1676,9966.0
2023-07-11 14:25:00,51.85,51.88,51.85,51.88,2171.0,49.1676,49.196,49.1676,49.196,2171.0
2023-07-11 14:30:00,51.9,51.9,51.85,51.86,6214.0,49.215,49.215,49.1676,49.1771,6214.0
2023-07-11 14:35:00,51.86,51.87,51.84,51.87,7841.0,49.1771,49.1866,49.1581,49.1866,7841.0
2023-07-11 14:40:00,51.87,51.88,51.85,51.85,16467.0,49.1866,49.196,49.1676,49.1676,16467.0
2023-07-11 14:45:00,51.85,51.87,51.82,51.87,13287.0,49.1676,49.1866,49.1391,49.1866,13287.0
2023-07-11 14:50:00,51.86,51.87,51.85,51.86,7200.0,49.1771,49.1866,49.1676,49.1771,7200.0
2023-07-11 14:55:00,51.86,51.94,51.86,51.93,9526.0,49.1771,49.2529,49.1771,49.2435,9526.0
2023-07-11 15:00:00,51.92,51.95,51.91,51.95,6764.0,49.234,49.2624,49.2245,49.2624,6764.0
2023-07-11 15:05:00,51.94,51.95,51.94,51.95,3417.0,49.2529,49.2624,49.2529,49.2624,3417.0
2023-07-11 15:10:00,51.94,51.96,51.94,51.96,3636.0,49.2529,49.2719,49.2529,49.2719,3636.0
2023-07-11 15:15:00,51.97,51.99,51.96,51.99,9856.0,49.2814,49.3003,49.2719,49.3003,9856.0
2023-07-11 15:20:00,51.99,52.01,51.97,51.99,10131.0,49.3003,49.3193,49.2814,49.3003,10131.0
2023-07-11 15:25:00,51.99,52.0,51.97,52.0,7724.0,49.3003,49.3098,49.2814,49.3098,7724.0
2023-07-11 15:30:00,52.01,52.01,51.98,52.0,12303.0,49.3193,49.3193,49.2909,49.3098,12303.0
2023-07-11 15:35:00,52.0,52.03,51.99,51.99,8424.0,49.3098,49.3383,49.3003,49.3003,8424.0
2023-07-11 15:40:00,51.98,52.03,51.98,52.03,16923.0,49.2909,49.3383,49.2909,49.3383,16923.0
2023-07-11 15:45:00,52.04,52.09,52.03,52.09,25509.0,49.3478,49.3952,49.3383,49.3952,25509.0
2023-07-11 15:50:00,52.1,52.14,52.08,52.08,30870.0,49.4047,49.4426,49.3857,49.3857,30870.0
2023-07-11 15:55:00,52.09,52.15,52.09,52.12,39719.0,49.3952,49.4521,49.3952,49.4236,39719.0
2023-07-12 09:30:00,51.56,51.81,51.51,51.6,18741.0,48.8926,49.1297,48.8452,48.9305,18741.0
2023-07-12 09:35:00,51.61,51.82,51.61,51.69,23247.0,48.94,49.1391,48.94,49.0159,23247.0
2023-07-12 09:40:00,51.7,51.79,51.65,51.73,13117.0,49.0254,49.1107,48.9779,49.0538,13117.0
2023-07-12 09:45:00,51.74,51.92,51.73,51.9,16596.0,49.0633,49.234,49.0538,49.215,16596.0
2023-07-12 09:50:00,51.9,51.91,51.82,51.84,12236.0,49.215,49.2245,49.1391,49.1581,12236.0
2023-07-12 09:55:00,51.84,51.85,51.75,51.78,17986.0,49.1581,49.1676,49.0728,49.1012,17986.0
2023-07-12 10:00:00,51.78,51.78,51.6,51.64,20034.0,49.1012,49.1012,48.9305,48.9685,20034.0
2023-07-12 10:05:00,51.64,51.66,51.55,51.56,17206.0,48.9685,48.9874,48.8831,48.8926,17206.0
2023-07-12 10:10:00,51.56,51.6,51.52,51.54,11676.0,48.8926,48.9305,48.8547,48.8736,11676.0
2023-07-12 10:15:00,51.54,51.58,51.52,51.56,14448.0,48.8736,48.9116,48.8547,48.8926,14448.0
2023-07-12 10:20:00,51.58,51.58,51.38,51.4,21168.0,48.9116,48.9116,48.7219,48.7409,21168.0
2023-07-12 10:25:00,51.39,51.39,51.32,51.33,15488.0,48.7314,48.7314,48.665,48.6745,15488.0
2023-07-12 10:30:00,51.34,51.36,51.22,51.22,14453.0,48.684,48.7029,48.5702,48.5702,14453.0
2023-07-12 10:35:00,51.23,51.37,51.22,51.36,21282.0,48.5797,48.7124,48.5702,48.7029,21282.0
2023-07-12 10:40:00,51.36,51.38,51.3,51.32,5331.0,48.7029,48.7219,48.646,48.665,5331.0
2023-07-12 10:45:00,51.33,51.37,51.3,51.33,11402.0,48.6745,48.7124,48.646,48.6745,11402.0
2023-07-12 10:50:00,51.34,51.35,51.27,51.3,8030.0,48.684,48.6935,48.6176,48.646,8030.0
2023-07-12 10:55:00,51.29,51.34,51.28,51.28,4465.0,48.6366,48.684,48.6271,48.6271,4465.0
2023-07-12 11:00:00,51.32,51.32,51.25,51.25,8630.0,48.665,48.665,48.5986,48.5986,8630.0
2023-07-12 11:05:00,51.25,51.27,51.19,51.22,8460.0,48.5986,48.6176,48.5417,48.5702,8460.0
2023-07-12 11:10:00,51.22,51.25,51.21,51.22,9503.0,48.5702,48.5986,48.5607,48.5702,9503.0
2023-07-12 11:15:00,51.21,51.21,51.13,51.14,13136.0,48.5607,48.5607,48.4848,48.4943,13136.0
2023-07-12 11:20:00,51.13,51.14,51.09,51.13,7673.0,48.4848,48.4943,48.4469,48.4848,7673.0
2023-07-12 11:25:00,51.11,51.11,51.06,51.08,6983.0,48.4659,48.4659,48.4185,48.4374,6983.0
2023-07-12 11:30:00,51.08,51.13,51.07,51.09,7864.0,48.4374,48.4848,48.4279,48.4469,7864.0
2023-07-12 11:35:00,51.08,51.09,51.05,51.05,3600.0,48.4374,48.4469,48.409,48.409,3600.0
2023-07-12 11:40:00,51.04,51.04,50.99,50.99,26930.0,48.3995,48.3995,48.3521,48.3521,26930.0
2023-07-12 11:45:00,50.96,50.96,50.91,50.95,8376.0,48.3236,48.3236,48.2762,48.3142,8376.0
2023-07-12 11:50:00,50.95,50.95,50.89,50.89,9488.0,48.3142,48.3142,48.2573,48.2573,9488.0
2023-07-12 11:55:00,50.89,50.91,50.79,50.79,19218.0,48.2573,48.2762,48.1624,48.1624,19218.0
2023-07-12 12:00:00,50.79,50.83,50.79,50.82,9294.0,48.1624,48.2004,48.1624,48.1909,9294.0
2023-07-12 12:05:00,50.82,50.84,50.8,50.84,5263.0,48.1909,48.2098,48.1719,48.2098,5263.0
2023-07-12 12:10:00,50.84,50.9,50.8,50.86,13651.0,48.2098,48.2667,48.1719,48.2288,13651.0
2023-07-12 12:15:00,50.87,50.87,50.82,50.82,8774.0,48.2383,48.2383,48.1909,48.1909,8774.0
2023-07-12 12:20:00,50.81,50.83,50.78,50.79,5372.0,48.1814,48.2004,48.1529,48.1624,5372.0
2023-07-12 12:25:00,50.79,50.8,50.73,50.74,16439.0,48.1624,48.1719,48.1055,48.115,16439.0
2023-07-12 12:30:00,50.72,50.8,50.72,50.79,5874.0,48.0961,48.1719,48.0961,48.1624,5874.0
2023-07-12 12:35:00,50.78,50.8,50.77,50.77,7672.0,48.1529,48.1719,48.1435,48.1435,7672.0
2023-07-12 12:40:00,50.77,50.8,50.76,50.76,7247.0,48.1435,48.1719,48.134,48.134,7247.0
2023-07-12 12:45:00,50.76,50.85,50.76,50.85,11510.0,48.134,48.2193,48.134,48.2193,11510.0
2023-07-12 12:50:00,50.86,50.86,50.81,50.82,9820.0,48.2288,48.2288,48.1814,48.1909,9820.0
2023-07-12 12:55:00,50.82,50.82,50.73,50.74,2960.0,48.1909,48.1909,48.1055,48.115,2960.0
2023-07-12 13:00:00,50.74,50.79,50.74,50.76,5922.0,48.115,48.1624,48.115,48.134,5922.0
2023-07-12 13:05:00,50.77,50.77,50.76,50.77,2638.0,48.1435,48.1435,48.134,48.1435,2638.0
2023-07-12 13:10:00,50.77,50.79,50.74,50.79,4700.0,48.1435,48.1624,48.115,48.1624,4700.0
2023-07-12 13:15:00,50.79,50.81,50.79,50.79,17061.0,48.1624,48.1814,48.1624,48.1624,17061.0
2023-07-12 13:20:00,50.78,50.8,50.77,50.78,7857.0,48.1529,48.1719,48.1435,48.1529,7857.0
2023-07-12 13:25:00,50.79,50.79,50.78,50.79,2551.0,48.1624,48.1624,48.1529,48.1624,2551.0
2023-07-12 13:30:00,50.77,50.77,50.73,50.75,4000.0,48.1435,48.1435,48.1055,48.1245,4000.0
2023-07-12 13:35:00,50.76,50.76,50.73,50.73,3490.0,48.134,48.134,48.1055,48.1055,3490.0
2023-07-12 13:40:00,50.74,50.77,50.74,50.74,4070.0,48.115,48.1435,48.115,48.115,4070.0
2023-07-12 13:45:00,50.74,50.77,50.73,50.74,6001.0,48.115,48.1435,48.1055,48.115,6001.0
2023-07-12 13:50:00,50.73,50.73,50.7,50.7,5548.0,48.1055,48.1055,48.0771,48.0771,5548.0
2023-07-12 13:55:00,50.7,50.7,50.61,50.62,11697.0,48.0771,48.0771,47.9917,48.0012,11697.0
2023-07-12 14:00:00,50.62,50.63,50.56,50.6,13051.0,48.0012,48.0107,47.9443,47.9823,13051.0
2023-07-12 14:05:00,50.59,50.65,50.59,50.62,19868.0,47.9728,48.0297,47.9728,48.0012,19868.0
2023-07-12 14:10:00,50.62,50.62,50.58,50.58,11201.0,48.0012,48.0012,47.9633,47.9633,11201.0
2023-07-12 14:15:00,50.57,50.57,50.54,50.56,9703.0,47.9538,47.9538,47.9254,47.9443,9703.0
2023-07-12 14:20:00,50.56,50.62,50.56,50.6,11894.0,47.9443,48.0012,47.9443,47.9823,11894.0
2023-07-12 14:25:00,50.6,50.68,50.6,50.66,14147.0,47.9823,48.0581,47.9823,48.0392,14147.0
2023-07-12 14:30:00,50.66,50.73,50.63,50.7,20499.0,48.0392,48.1055,48.0107,48.0771,20499.0
2023-07-12 14:35:00,50.7,50.73,50.69,50.72,10492.0,48.0771,48.1055,48.0676,48.0961,10492.0
2023-07-12 14:40:00,50.71,50.72,50.69,50.7,11505.0,48.0866,48.0961,48.0676,48.0771,11505.0
2023-07-12 14:45:00,50.7,50.7,50.67,50.7,8204.0,48.0771,48.0771,48.0486,48.0771,8204.0
2023-07-12 14:50:00,50.7,50.7,50.66,50.7,10353.0,48.0771,48.0771,48.0392,48.0771,10353.0
2023-07-12 14:55:00,50.69,50.7,50.67,50.67,6924.0,48.0676,48.0771,48.0486,48.0486,6924.0
2023-07-12 15:00:00,50.67,50.7,50.66,50.67,4873.0,48.0486,48.0771,48.0392,48.0486,4873.0
2023-07-12 15:05:00,50.67,50.7,50.66,50.7,9800.0,48.0486,48.0771,48.0392,48.0771,9800.0
2023-07-12 15:10:00,50.7,50.73,50.7,50.73,9774.0,48.0771,48.1055,48.0771,48.1055,9774.0
2023-07-12 15:15:00,50.73,50.73,50.68,50.69,12554.0,48.1055,48.1055,48.0581,48.0676,12554.0
2023-07-12 15:20:00,50.69,50.71,50.67,50.69,17331.0,48.0676,48.0866,48.0486,48.0676,17331.0
2023-07-12 15:25:00,50.68,50.71,50.67,50.7,17554.0,48.0581,48.0866,48.0486,48.0771,17554.0
2023-07-12 15:30:00,50.7,50.7,50.66,50.67,18081.0,48.0771,48.0771,48.0392,48.0486,18081.0
2023-07-12 15:35:00,50.68,50.7,50.63,50.65,27590.0,48.0581,48.0771,48.0107,48.0297,27590.0
2023-07-12 15:40:00,50.65,50.7,50.65,50.69,19599.0,48.0297,48.0771,48.0297,48.0676,19599.0
2023-07-12 15:45:00,50.69,50.75,50.68,50.74,39981.0,48.0676,48.1245,48.0581,48.115,39981.0
2023-07-12 15:50:00,50.73,50.82,50.72,50.81,69645.0,48.1055,48.1909,48.0961,48.1814,69645.0
2023-07-12 15:55:00,50.81,50.81,50.74,50.76,77328.0,48.1814,48.1814,48.115,48.134,77328.0
2023-07-13 09:30:00,50.68,51.01,50.68,50.97,21469.0,48.0581,48.371,48.0581,48.3331,21469.0
2023-07-13 09:35:00,50.97,51.06,50.93,50.93,26865.0,48.3331,48.4185,48.2952,48.2952,26865.0
2023-07-13 09:40:00,50.94,51.0,50.93,50.94,7635.0,48.3047,48.3616,48.2952,48.3047,7635.0
2023-07-13 09:45:00,50.95,51.0,50.92,50.98,11781.0,48.3142,48.3616,48.2857,48.3426,11781.0
2023-07-13 09:50:00,50.98,51.09,50.97,51.09,17879.0,48.3426,48.4469,48.3331,48.4469,17879.0
2023-07-13 09:55:00,51.1,51.1,51.06,51.07,14663.0,48.4564,48.4564,48.4185,48.4279,14663.0
2023-07-13 10:00:00,51.07,51.09,51.02,51.09,10184.0,48.4279,48.4469,48.3805,48.4469,10184.0
2023-07-13 10:05:00,51.1,51.17,51.09,51.09,17968.0,48.4564,48.5228,48.4469,48.4469,17968.0
2023-07-13 10:10:00,51.09,51.1,51.04,51.09,12579.0,48.4469,48.4564,48.3995,48.4469,12579.0
2023-07-13 10:15:00,51.09,51.1,51.05,51.06,13330.0,48.4469,48.4564,48.409,48.4185,13330.0
2023-07-13 10:20:00,51.09,51.1,51.07,51.09,3105.0,48.4469,48.4564,48.4279,48.4469,3105.0
2023-07-13 10:25:00,51.09,51.14,51.08,51.14,19581.0,48.4469,48.4943,48.4374,48.4943,19581.0
2023-07-13 10:30:00,51.13,51.17,51.13,51.15,13995.0,48.4848,48.5228,48.4848,48.5038,13995.0
2023-07-13 10:35:00,51.15,51.18,51.11,51.12,13475.0,48.5038,48.5323,48.4659,48.4754,13475.0
2023-07-13 10:40:00,51.13,51.14,51.12,51.14,3222.0,48.4848,48.4943,48.4754,48.4943,3222.0
2023-07-13 10:45:00,51.15,51.15,51.12,51.12,5913.0,48.5038,48.5038,48.4754,48.4754,5913.0
2023-07-13 10:50:00,51.12,51.13,51.1,51.13,2282.0,48.4754,48.4848,48.4564,48.4848,2282.0
2023-07-13 10:55:00,51.13,51.13,51.1,51.12,7239.0,48.4848,48.4848,48.4564,48.4754,7239.0
2023-07-13 11:00:00,51.14,51.15,51.13,51.15,12810.0,48.4943,48.5038,48.4848,48.5038,12810.0
2023-07-13 11:05:00,51.15,51.15,51.13,51.14,9308.0,48.5038,48.5038,48.4848,48.4943,9308.0
2023-07-13 11:10:00,51.15,51.19,51.13,51.14,9869.0,48.5038,48.5417,48.4848,48.4943,9869.0
2023-07-13 11:15:00,51.15,51.17,51.15,51.17,2807.0,48.5038,48.5228,48.5038,48.5228,2807.0
2023-07-13 11:20:00,51.16,51.21,51.16,51.18,10056.0,48.5133,48.5607,48.5133,48.5323,10056.0
2023-07-13 11:25:00,51.18,51.18,51.16,51.17,6228.0,48.5323,48.5323,48.5133,48.5228,6228.0
2023-07-13 11:30:00,51.17,51.19,51.16,51.17,7071.0,48.5228,48.5417,48.5133,48.5228,7071.0
2023-07-13 11:35:00,51.17,51.19,51.16,51.17,17108.0,48.5228,48.5417,48.5133,48.5228,17108.0
2023-07-13 11:40:00,51.17,51.23,51.17,51.23,11461.0,48.5228,48.5797,48.5228,48.5797,11461.0
2023-07-13 11:45:00,51.24,51.28,51.24,51.25,6214.0,48.5892,48.6271,48.5892,48.5986,6214.0
2023-07-13 11:50:00,51.24,51.27,51.23,51.23,10915.0,48.5892,48.6176,48.5797,48.5797,10915.0
2023-07-13 11:55:00,51.23,51.23,51.2,51.23,8154.0,48.5797,48.5797,48.5512,48.5797,8154.0
2023-07-13 12:00:00,51.24,51.26,51.23,51.26,3741.0,48.5892,48.6081,48.5797,48.6081,3741.0
2023-07-13 12:05:00,51.26,51.3,51.24,51.3,5294.0,48.6081,48.646,48.5892,48.646,5294.0
2023-07-13 12:10:00,51.3,51.32,51.3,51.32,4725.0,48.646,48.665,48.646,48.665,4725.0
2023-07-13 12:15:00,51.33,51.33,51.29,51.29,6039.0,48.6745,48.6745,48.6366,48.6366,6039.0
2023-07-13 12:20:00,51.29,51.29,51.25,51.27,10883.0,48.6366,48.6366,48.5986,48.6176,10883.0
2023-07-13 12:25:00,51.27,51.27,51.23,51.24,5418.0,48.6176,48.6176,48.5797,48.5892,5418.0
2023-07-13 12:30:00,51.25,51.33,51.25,51.33,5435.0,48.5986,48.6745,48.5986,48.6745,5435.0
2023-07-13 12:35:00,51.32,51.37,51.31,51.36,6926.0,48.665,48.7124,48.6555,48.7029,6926.0
2023-07-13 12:40:00,51.36,51.4,51.36,51.4,4139.0,48.7029,48.7409,48.7029,48.7409,4139.0
2023-07-13 12:45:00,51.4,51.4,51.34,51.36,6201.0,48.7409,48.7409,48.684,48.7029,6201.0
2023-07-13 12:50:00,51.37,51.41,51.37,51.41,10494.0,48.7124,48.7504,48.7124,48.7504,10494.0
2023-07-13 12:55:00,51.42,51.42,51.38,51.38,8747.0,48.7598,48.7598,48.7219,48.7219,8747.0
2023-07-13 13:00:00,51.38,51.4,51.37,51.39,8010.0,48.7219,48.7409,48.7124,48.7314,8010.0
2023-07-13 13:05:00,51.39,51.39,51.36,51.37,3288.0,48.7314,48.7314,48.7029,48.7124,3288.0
2023-07-13 13:10:00,51.38,51.4,51.38,51.4,5202.0,48.7219,48.7409,48.7219,48.7409,5202.0
2023-07-13 13:15:00,51.4,51.4,51.39,51.4,4403.0,48.7409,48.7409,48.7314,48.7409,4403.0
2023-07-13 13:20:00,51.41,51.48,51.4,51.48,9418.0,48.7504,48.8167,48.7409,48.8167,9418.0
2023-07-13 13:25:00,51.49,51.51,51.48,51.49,15055.0,48.8262,48.8452,48.8167,48.8262,15055.0
2023-07-13 13:30:00,51.5,51.53,51.5,51.51,6759.0,48.8357,48.8641,48.8357,48.8452,6759.0
2023-07-13 13:35:00,51.52,51.52,51.51,51.52,5957.0,48.8547,48.8547,48.8452,48.8547,5957.0
2023-07-13 13:40:00,51.52,51.52,51.48,51.49,8868.0,48.8547,48.8547,48.8167,48.8262,8868.0
2023-07-13 13:45:00,51.48,51.52,51.48,51.51,11554.0,48.8167,48.8547,48.8167,48.8452,11554.0
2023-07-13 13:50:00,51.5,51.53,51.5,51.51,4246.0,48.8357,48.8641,48.8357,48.8452,4246.0
2023-07-13 13:55:00,51.5,51.5,51.48,51.49,7849.0,48.8357,48.8357,48.8167,48.8262,7849.0
2023-07-13 14:00:00,51.49,51.5,51.46,51.48,8461.0,48.8262,48.8357,48.7978,48.8167,8461.0
2023-07-13 14:05:00,51.48,51.52,51.48,51.51,3303.0,48.8167,48.8547,48.8167,48.8452,3303.0
2023-07-13 14:10:00,51.51,51.51,51.5,51.51,4000.0,48.8452,48.8452,48.8357,48.8452,4000.0
2023-07-13 14:15:00,51.51,51.53,51.51,51.52,9230.0,48.8452,48.8641,48.8452,48.8547,9230.0
2023-07-13 14:20:00,51.52,51.52,51.51,51.51,8061.0,48.8547,48.8547,48.8452,48.8452,8061.0
2023-07-13 14:25:00,51.51,51.52,51.51,51.52,5137.0,48.8452,48.8547,48.8452,48.8547,5137.0
2023-07-13 14:30:00,51.51,51.53,51.51,51.51,9556.0,48.8452,48.8641,48.8452,48.8452,9556.0
2023-07-13 14:35:00,51.52,51.53,51.51,51.51,5102.0,48.8547,48.8641,48.8452,48.8452,5102.0
2023-07-13 14:40:00,51.52,51.52,51.51,51.52,8590.0,48.8547,48.8547,48.8452,48.8547,8590.0
2023-07-13 14:45:00,51.52,51.55,51.52,51.53,9644.0,48.8547,48.8831,48.8547,48.8641,9644.0
2023-07-13 14:50:00,51.54,51.57,51.54,51.54,5651.0,48.8736,48.9021,48.8736,48.8736,5651.0
2023-07-13 14:55:00,51.52,51.52,51.5,51.52,6590.0,48.8547,48.8547,48.8357,48.8547,6590.0
2023-07-13 15:00:00,51.52,51.55,51.52,51.55,10699.0,48.8547,48.8831,48.8547,48.8831,10699.0
2023-07-13 15:05:00,51.55,51.56,51.54,51.56,9702.0,48.8831,48.8926,48.8736,48.8926,9702.0
2023-07-13 15:10:00,51.56,51.62,51.56,51.59,10430.0,48.8926,48.9495,48.8926,48.921,10430.0
2023-07-13 15:15:00,51.59,51.59,51.56,51.56,11946.0,48.921,48.921,48.8926,48.8926,11946.0
2023-07-13 15:20:00,51.56,51.59,51.56,51.58,19521.0,48.8926,48.921,48.8926,48.9116,19521.0
2023-07-13 15:25:00,51.57,51.6,51.56,51.6,10565.0,48.9021,48.9305,48.8926,48.9305,10565.0
2023-07-13 15:30:00,51.59,51.6,51.57,51.58,15545.0,48.921,48.9305,48.9021,48.9116,15545.0
2023-07-13 15:35:00,51.59,51.6,51.58,51.59,17017.0,48.921,48.9305,48.9116,48.921,17017.0
2023-07-13 15:40:00,51.59,51.62,51.59,51.61,20345.0,48.921,48.9495,48.921,48.94,20345.0
2023-07-13 15:45:00,51.61,51.62,51.59,51.59,15683.0,48.94,48.9495,48.921,48.921,15683.0
2023-07-13 15:50:00,51.59,51.6,51.55,51.55,51881.0,48.921,48.9305,48.8831,48.8831,51881.0
2023-07-13 15:55:00,51.53,51.56,51.51,51.54,68529.0,48.8641,48.8926,48.8452,48.8736,68529.0
2023-07-14 09:30:00,50.45,50.96,50.45,50.82,47739.0,47.84,48.3236,47.84,48.1909,47739.0
2023-07-14 09:35:00,50.82,50.92,50.79,50.86,30259.0,48.1909,48.2857,48.1624,48.2288,30259.0
2023-07-14 09:40:00,50.86,50.96,50.64,50.67,30445.0,48.2288,48.3236,48.0202,48.0486,30445.0
2023-07-14 09:45:00,50.67,50.75,50.56,50.59,21739.0,48.0486,48.1245,47.9443,47.9728,21739.0
2023-07-14 09:50:00,50.59,50.62,50.52,50.58,29295.0,47.9728,48.0012,47.9064,47.9633,29295.0
2023-07-14 09:55:00,50.59,50.65,50.54,50.57,18866.0,47.9728,48.0297,47.9254,47.9538,18866.0
2023-07-14 10:00:00,50.57,50.58,50.47,50.48,20096.0,47.9538,47.9633,47.859,47.8685,20096.0
2023-07-14 10:05:00,50.47,50.52,50.39,50.43,20381.0,47.859,47.9064,47.7831,47.8211,20381.0
2023-07-14 10:10:00,50.44,50.45,50.3,50.35,31977.0,47.8305,47.84,47.6978,47.7452,31977.0
2023-07-14 10:15:00,50.35,50.39,50.27,50.31,48986.0,47.7452,47.7831,47.6693,47.7073,48986.0
2023-07-14 10:20:00,50.31,50.37,50.2,50.24,26943.0,47.7073,47.7642,47.603,47.6409,26943.0
2023-07-14 10:25:00,50.23,50.35,50.19,50.2,23557.0,47.6314,47.7452,47.5935,47.603,23557.0
2023-07-14 10:30:00,50.23,50.33,50.23,50.28,16921.0,47.6314,47.7262,47.6314,47.6788,16921.0
2023-07-14 10:35:00,50.3,50.3,50.18,50.23,17685.0,47.6978,47.6978,47.584,47.6314,17685.0
2023-07-14 10:40:00,50.26,50.28,50.23,50.24,10306.0,47.6598,47.6788,47.6314,47.6409,10306.0
2023-07-14 10:45:00,50.23,50.23,50.14,50.15,22563.0,47.6314,47.6314,47.5461,47.5555,22563.0
2023-07-14 10:50:00,50.16,50.19,50.12,50.12,18446.0,47.565,47.5935,47.5271,47.5271,18446.0
2023-07-14 10:55:00,50.11,50.14,50.1,50.13,15443.0,47.5176,47.5461,47.5081,47.5366,15443.0
2023-07-14 11:00:00,50.13,50.22,50.06,50.22,13858.0,47.5366,47.6219,47.4702,47.6219,13858.0
2023-07-14 11:05:00,50.22,50.27,50.22,50.27,10989.0,47.6219,47.6693,47.6219,47.6693,10989.0
2023-07-14 11:10:00,50.27,50.36,50.27,50.33,13554.0,47.6693,47.7547,47.6693,47.7262,13554.0
2023-07-14 11:15:00,50.32,50.38,50.31,50.38,20277.0,47.7167,47.7736,47.7073,47.7736,20277.0
2023-07-14 11:20:00,50.39,50.44,50.39,50.42,8197.0,47.7831,47.8305,47.7831,47.8116,8197.0
2023-07-14 11:25:00,50.43,50.45,50.35,50.35,10781.0,47.8211,47.84,47.7452,47.7452,10781.0
2023-07-14 11:30:00,50.35,50.45,50.35,50.44,7084.0,47.7452,47.84,47.7452,47.8305,7084.0
2023-07-14 11:35:00,50.44,50.48,50.44,50.48,4087.0,47.8305,47.8685,47.8305,47.8685,4087.0
2023-07-14 11:40:00,50.49,50.49,50.46,50.46,5205.0,47.878,47.878,47.8495,47.8495,5205.0
2023-07-14 11:45:00,50.46,50.51,50.44,50.5,4242.0,47.8495,47.8969,47.8305,47.8874,4242.0
2023-07-14 11:50:00,50.5,50.5,50.42,50.45,7946.0,47.8874,47.8874,47.8116,47.84,7946.0
2023-07-14 11:55:00,50.46,50.46,50.44,50.44,1950.0,47.8495,47.8495,47.8305,47.8305,1950.0
2023-07-14 12:00:00,50.44,50.47,50.43,50.43,4849.0,47.8305,47.859,47.8211,47.8211,4849.0
2023-07-14 12:05:00,50.42,50.45,50.41,50.42,8198.0,47.8116,47.84,47.8021,47.8116,8198.0
2023-07-14 12:10:00,50.41,50.42,50.4,50.41,5490.0,47.8021,47.8116,47.7926,47.8021,5490.0
2023-07-14 12:15:00,50.41,50.43,50.39,50.42,7445.0,47.8021,47.8211,47.7831,47.8116,7445.0
2023-07-14 12:20:00,50.41,50.42,50.35,50.35,12326.0,47.8021,47.8116,47.7452,47.7452,12326.0
2023-07-14 12:25:00,50.32,50.32,50.25,50.25,10774.0,47.7167,47.7167,47.6504,47.6504,10774.0
2023-07-14 12:30:00,50.24,50.24,50.17,50.2,10291.0,47.6409,47.6409,47.5745,47.603,10291.0
2023-07-14 12:35:00,50.2,50.31,50.2,50.29,8984.0,47.603,47.7073,47.603,47.6883,8984.0
2023-07-14 12:40:00,50.28,50.35,50.28,50.33,4748.0,47.6788,47.7452,47.6788,47.7262,4748.0
2023-07-14 12:45:00,50.32,50.32,50.25,50.3,6891.0,47.7167,47.7167,47.6504,47.6978,6891.0
2023-07-14 12:50:00,50.3,50.3,50.29,50.3,3525.0,47.6978,47.6978,47.6883,47.6978,3525.0
2023-07-14 12:55:00,50.28,50.28,50.26,50.28,4463.0,47.6788,47.6788,47.6598,47.6788,4463.0
2023-07-14 13:00:00,50.27,50.27,50.22,50.24,16777.0,47.6693,47.6693,47.6219,47.6409,16777.0
2023-07-14 13:05:00,50.25,50.26,50.22,50.22,5807.0,47.6504,47.6598,47.6219,47.6219,5807.0
2023-07-14 13:10:00,50.22,50.3,50.22,50.3,5032.0,47.6219,47.6978,47.6219,47.6978,5032.0
2023-07-14 13:15:00,50.3,50.33,50.3,50.33,1735.0,47.6978,47.7262,47.6978,47.7262,1735.0
2023-07-14 13:20:00,50.33,50.34,50.33,50.34,2103.0,47.7262,47.7357,47.7262,47.7357,2103.0
2023-07-14 13:25:00,50.33,50.33,50.3,50.33,5600.0,47.7262,47.7262,47.6978,47.7262,5600.0
2023-07-14 13:30:00,50.34,50.34,50.3,50.33,5615.0,47.7357,47.7357,47.6978,47.7262,5615.0
2023-07-14 13:35:00,50.34,50.34,50.32,50.34,4702.0,47.7357,47.7357,47.7167,47.7357,4702.0
2023-07-14 13:40:00,50.34,50.37,50.34,50.34,5567.0,47.7357,47.7642,47.7357,47.7357,5567.0
2023-07-14 13:45:00,50.34,50.37,50.34,50.37,3411.0,47.7357,47.7642,47.7357,47.7642,3411.0
2023-07-14 13:50:00,50.38,50.39,50.36,50.39,5614.0,47.7736,47.7831,47.7547,47.7831,5614.0
2023-07-14 13:55:00,50.39,50.41,50.37,50.37,7037.0,47.7831,47.8021,47.7642,47.7642,7037.0
2023-07-14 14:00:00,50.38,50.38,50.37,50.38,3105.0,47.7736,47.7736,47.7642,47.7736,3105.0
2023-07-14 14:05:00,50.38,50.38,50.35,50.35,10158.0,47.7736,47.7736,47.7452,47.7452,10158.0
2023-07-14 14:10:00,50.35,50.37,50.35,50.37,6378.0,47.7452,47.7642,47.7452,47.7642,6378.0
2023-07-14 14:15:00,50.38,50.38,50.32,50.33,31826.0,47.7736,47.7736,47.7167,47.7262,31826.0
2023-07-14 14:20:00,50.32,50.32,50.25,50.26,7537.0,47.7167,47.7167,47.6504,47.6598,7537.0
2023-07-14 14:25:00,50.25,50.29,50.25,50.28,5687.0,47.6504,47.6883,47.6504,47.6788,5687.0
2023-07-14 14:30:00,50.29,50.29,50.23,50.23,9759.0,47.6883,47.6883,47.6314,47.6314,9759.0
2023-07-14 14:35:00,50.23,50.27,50.22,50.27,7398.0,47.6314,47.6693,47.6219,47.6693,7398.0
2023-07-14 14:40:00,50.27,50.28,50.22,50.25,8452.0,47.6693,47.6788,47.6219,47.6504,8452.0
2023-07-14 14:45:00,50.25,50.27,50.25,50.27,2430.0,47.6504,47.6693,47.6504,47.6693,2430.0
2023-07-14 14:50:00,50.27,50.3,50.27,50.3,3605.0,47.6693,47.6978,47.6693,47.6978,3605.0
2023-07-14 14:55:00,50.3,50.3,50.27,50.28,4408.0,47.6978,47.6978,47.6693,47.6788,4408.0
2023-07-14 15:00:00,50.27,50.27,50.24,50.24,12796.0,47.6693,47.6693,47.6409,47.6409,12796.0
2023-07-14 15:05:00,50.24,50.27,50.22,50.27,10049.0,47.6409,47.6693,47.6219,47.6693,10049.0
2023-07-14 15:10:00,50.28,50.29,50.26,50.29,6946.0,47.6788,47.6883,47.6598,47.6883,6946.0
2023-07-14 15:15:00,50.3,50.33,50.3,50.32,8105.0,47.6978,47.7262,47.6978,47.7167,8105.0
2023-07-14 15:20:00,50.32,50.32,50.28,50.3,6401.0,47.7167,47.7167,47.6788,47.6978,6401.0
2023-07-14 15:25:00,50.3,50.31,50.29,50.29,13971.0,47.6978,47.7073,47.6883,47.6883,13971.0
2023-07-14 15:30:00,50.3,50.31,50.28,50.31,12941.0,47.6978,47.7073,47.6788,47.7073,12941.0
2023-07-14 15:35:00,50.32,50.33,50.3,50.33,18913.0,47.7167,47.7262,47.6978,47.7262,18913.0
2023-07-14 15:40:00,50.34,50.38,50.33,50.33,20772.0,47.7357,47.7736,47.7262,47.7262,20772.0
2023-07-14 15:45:00,50.33,50.35,50.3,50.33,25120.0,47.7262,47.7452,47.6978,47.7262,25120.0
2023-07-14 15:50:00,50.32,50.38,50.31,50.37,38287.0,47.7167,47.7736,47.7073,47.7642,38287.0
2023-07-14 15:55:00,50.38,50.38,50.32,50.37,54809.0,47.7736,47.7736,47.7167,47.7642,54809.0
2023-07-17 09:30:00,50.14,50.37,50.14,50.23,35529.0,47.5461,47.7642,47.5461,47.6314,35529.0
2023-07-17 09:35:00,50.21,50.36,50.2,50.35,12965.0,47.6124,47.7547,47.603,47.7452,12965.0
2023-07-17 09:40:00,50.32,50.44,50.25,50.44,11299.0,47.7167,47.8305,47.6504,47.8305,11299.0
2023-07-17 09:45:00,50.45,50.63,50.45,50.6,15184.0,47.84,48.0107,47.84,47.9823,15184.0
2023-07-17 09:50:00,50.61,50.7,50.61,50.68,14888.0,47.9917,48.0771,47.9917,48.0581,14888.0
2023-07-17 09:55:00,50.67,50.69,50.58,50.68,13952.0,48.0486,48.0676,47.9633,48.0581,13952.0
2023-07-17 10:00:00,50.68,50.77,50.67,50.77,11479.0,48.0581,48.1435,48.0486,48.1435,11479.0
2023-07-17 10:05:00,50.77,50.78,50.73,50.74,7755.0,48.1435,48.1529,48.1055,48.115,7755.0
2023-07-17 10:10:00,50.73,50.75,50.71,50.75,12157.0,48.1055,48.1245,48.0866,48.1245,12157.0
2023-07-17 10:15:00,50.74,50.76,50.66,50.7,11454.0,48.115,48.134,48.0392,48.0771,11454.0
2023-07-17 10:20:00,50.72,50.75,50.66,50.73,6645.0,48.0961,48.1245,48.0392,48.1055,6645.0
2023-07-17 10:25:00,50.77,50.77,50.72,50.76,7835.0,48.1435,48.1435,48.0961,48.134,7835.0
2023-07-17 10:30:00,50.77,50.78,50.73,50.73,5529.0,48.1435,48.1529,48.1055,48.1055,5529.0
2023-07-17 10:35:00,50.73,50.73,50.68,50.69,7626.0,48.1055,48.1055,48.0581,48.0676,7626.0
2023-07-17 10:40:00,50.69,50.69,50.67,50.69,3665.0,48.0676,48.0676,48.0486,48.0676,3665.0
2023-07-17 10:45:00,50.69,50.73,50.67,50.72,12532.0,48.0676,48.1055,48.0486,48.0961,12532.0
2023-07-17 10:50:00,50.71,50.72,50.67,50.67,12566.0,48.0866,48.0961,48.0486,48.0486,12566.0
2023-07-17 10:55:00,50.66,50.66,50.61,50.64,9388.0,48.0392,48.0392,47.9917,48.0202,9388.0
2023-07-17 11:00:00,50.63,50.66,50.62,50.63,9911.0,48.0107,48.0392,48.0012,48.0107,9911.0
2023-07-17 11:05:00,50.63,50.67,50.62,50.67,7301.0,48.0107,48.0486,48.0012,48.0486,7301.0
2023-07-17 11:10:00,50.66,50.66,50.61,50.66,5813.0,48.0392,48.0392,47.9917,48.0392,5813.0
2023-07-17 11:15:00,50.65,50.66,50.6,50.65,13230.0,48.0297,48.0392,47.9823,48.0297,13230.0
2023-07-17 11:20:00,50.66,50.7,50.66,50.67,3372.0,48.0392,48.0771,48.0392,48.0486,3372.0
2023-07-17 11:25:00,50.69,50.73,50.67,50.73,4032.0,48.0676,48.1055,48.0486,48.1055,4032.0
2023-07-17 11:30:00,50.73,50.75,50.7,50.75,7103.0,48.1055,48.1245,48.0771,48.1245,7103.0
2023-07-17 11:35:00,50.75,50.79,50.75,50.79,4255.0,48.1245,48.1624,48.1245,48.1624,4255.0
2023-07-17 11:40:00,50.79,50.83,50.79,50.82,5120.0,48.1624,48.2004,48.1624,48.1909,5120.0
2023-07-17 11:45:00,50.81,50.87,50.81,50.87,4201.0,48.1814,48.2383,48.1814,48.2383,4201.0
2023-07-17 11:50:00,50.87,50.87,50.83,50.85,7681.0,48.2383,48.2383,48.2004,48.2193,7681.0
2023-07-17 11:55:00,50.87,50.94,50.87,50.92,5099.0,48.2383,48.3047,48.2383,48.2857,5099.0
2023-07-17 12:00:00,50.92,50.92,50.87,50.89,9127.0,48.2857,48.2857,48.2383,48.2573,9127.0
2023-07-17 12:05:00,50.87,50.87,50.77,50.77,6054.0,48.2383,48.2383,48.1435,48.1435,6054.0
2023-07-17 12:10:00,50.77,50.78,50.74,50.74,4140.0,48.1435,48.1529,48.115,48.115,4140.0
2023-07-17 12:15:00,50.73,50.73,50.7,50.73,3874.0,48.1055,48.1055,48.0771,48.1055,3874.0
2023-07-17 12:20:00,50.71,50.78,50.71,50.76,3878.0,48.0866,48.1529,48.0866,48.134,3878.0
2023-07-17 12:25:00,50.75,50.76,50.73,50.76,2928.0,48.1245,48.134,48.1055,48.134,2928.0
2023-07-17 12:30:00,50.76,50.77,50.73,50.73,6209.0,48.134,48.1435,48.1055,48.1055,6209.0
2023-07-17 12:35:00,50.73,50.76,50.73,50.75,2997.0,48.1055,48.134,48.1055,48.1245,2997.0
2023-07-17 12:40:00,50.74,50.76,50.73,50.73,4116.0,48.115,48.134,48.1055,48.1055,4116.0
2023-07-17 12:45:00,50.72,50.72,50.7,50.72,5007.0,48.0961,48.0961,48.0771,48.0961,5007.0
2023-07-17 12:50:00,50.71,50.76,50.7,50.74,5533.0,48.0866,48.134,48.0771,48.115,5533.0
2023-07-17 12:55:00,50.73,50.74,50.72,50.72,2157.0,48.1055,48.115,48.0961,48.0961,2157.0
2023-07-17 13:00:00,50.7,50.74,50.7,50.74,2173.0,48.0771,48.115,48.0771,48.115,2173.0
2023-07-17 13:05:00,50.74,50.77,50.74,50.76,4838.0,48.115,48.1435,48.115,48.134,4838.0
2023-07-17 13:10:00,50.76,50.77,50.76,50.76,4933.0,48.134,48.1435,48.134,48.134,4933.0
2023-07-17 13:15:00,50.76,50.77,50.75,50.76,4381.0,48.134,48.1435,48.1245,48.134,4381.0
2023-07-17 13:20:00,50.76,50.76,50.72,50.72,4842.0,48.134,48.134,48.0961,48.0961,4842.0
2023-07-17 13:25:00,50.72,50.72,50.72,50.72,2412.0,48.0961,48.0961,48.0961,48.0961,2412.0
2023-07-17 13:30:00,50.72,50.72,50.7,50.7,4967.0,48.0961,48.0961,48.0771,48.0771,4967.0
2023-07-17 13:35:00,50.69,50.73,50.69,50.73,5776.0,48.0676,48.1055,48.0676,48.1055,5776.0
2023-07-17 13:40:00,50.74,50.74,50.74,50.74,100.0,48.115,48.115,48.115,48.115,100.0
2023-07-17 13:45:00,50.75,50.76,50.74,50.74,7901.0,48.1245,48.134,48.115,48.115,7901.0
2023-07-17 13:50:00,50.75,50.75,50.73,50.73,4502.0,48.1245,48.1245,48.1055,48.1055,4502.0
2023-07-17 13:55:00,50.73,50.74,50.73,50.73,3100.0,48.1055,48.115,48.1055,48.1055,3100.0
2023-07-17 14:00:00,50.73,50.73,50.7,50.71,10782.0,48.1055,48.1055,48.0771,48.0866,10782.0
2023-07-17 14:05:00,50.72,50.72,50.71,50.71,5293.0,48.0961,48.0961,48.0866,48.0866,5293.0
2023-07-17 14:10:00,50.7,50.75,50.69,50.75,4985.0,48.0771,48.1245,48.0676,48.1245,4985.0
2023-07-17 14:15:00,50.76,50.76,50.73,50.73,5138.0,48.134,48.134,48.1055,48.1055,5138.0
2023-07-17 14:20:00,50.73,50.77,50.73,50.77,5373.0,48.1055,48.1435,48.1055,48.1435,5373.0
2023-07-17 14:25:00,50.77,50.78,50.74,50.77,4203.0,48.1435,48.1529,48.115,48.1435,4203.0
2023-07-17 14:30:00,50.77,50.77,50.75,50.76,4985.0,48.1435,48.1435,48.1245,48.134,4985.0
2023-07-17 14:35:00,50.76,50.76,50.73,50.73,4164.0,48.134,48.134,48.1055,48.1055,4164.0
2023-07-17 14:40:00,50.73,50.76,50.73,50.76,7267.0,48.1055,48.134,48.1055,48.134,7267.0
2023-07-17 14:45:00,50.77,50.78,50.76,50.76,6708.0,48.1435,48.1529,48.134,48.134,6708.0
2023-07-17 14:50:00,50.76,50.76,50.72,50.76,7404.0,48.134,48.134,48.0961,48.134,7404.0
2023-07-17 14:55:00,50.76,50.78,50.76,50.78,8427.0,48.134,48.1529,48.134,48.1529,8427.0
2023-07-17 15:00:00,50.78,50.81,50.77,50.81,5167.0,48.1529,48.1814,48.1435,48.1814,5167.0
2023-07-17 15:05:00,50.81,50.82,50.8,50.82,4132.0,48.1814,48.1909,48.1719,48.1909,4132.0
2023-07-17 15:10:00,50.81,50.86,50.81,50.86,6112.0,48.1814,48.2288,48.1814,48.2288,6112.0
2023-07-17 15:15:00,50.86,50.93,50.85,50.92,14479.0,48.2288,48.2952,48.2193,48.2857,14479.0
2023-07-17 15:20:00,50.92,50.95,50.91,50.92,10973.0,48.2857,48.3142,48.2762,48.2857,10973.0
2023-07-17 15:25:00,50.93,50.94,50.91,50.91,7007.0,48.2952,48.3047,48.2762,48.2762,7007.0
2023-07-17 15:30:00,50.91,50.91,50.87,50.87,13680.0,48.2762,48.2762,48.2383,48.2383,13680.0
2023-07-17 15:35:00,50.87,50.91,50.87,50.87,18391.0,48.2383,48.2762,48.2383,48.2383,18391.0
2023-07-17 15:40:00,50.88,50.9,50.86,50.86,19078.0,48.2478,48.2667,48.2288,48.2288,19078.0
2023-07-17 15:45:00,50.86,50.87,50.85,50.86,14719.0,48.2288,48.2383,48.2193,48.2288,14719.0
2023-07-17 15:50:00,50.85,50.87,50.79,50.83,66559.0,48.2193,48.2383,48.1624,48.2004,66559.0
2023-07-17 15:55:00,50.82,50.82,50.78,50.81,51045.0,48.1909,48.1909,48.1529,48.1814,51045.0
2023-07-18 09:30:00,50.98,51.1,50.9,51.09,20813.0,48.3426,48.4564,48.2667,48.4469,20813.0
2023-07-18 09:35:00,51.1,51.16,50.97,50.97,26297.0,48.4564,48.5133,48.3331,48.3331,26297.0
2023-07-18 09:40:00,50.96,50.99,50.91,50.99,25925.0,48.3236,48.3521,48.2762,48.3521,25925.0
2023-07-18 09:45:00,50.99,51.17,50.97,51.09,23026.0,48.3521,48.5228,48.3331,48.4469,23026.0
2023-07-18 09:50:00,51.1,51.13,51.03,51.13,11468.0,48.4564,48.4848,48.39,48.4848,11468.0
2023-07-18 09:55:00,51.14,51.19,51.12,51.18,13478.0,48.4943,48.5417,48.4754,48.5323,13478.0
2023-07-18 10:00:00,51.17,51.19,51.14,51.18,8769.0,48.5228,48.5417,48.4943,48.5323,8769.0
2023-07-18 10:05:00,51.19,51.19,51.14,51.18,5799.0,48.5417,48.5417,48.4943,48.5323,5799.0
2023-07-18 10:10:00,51.18,51.19,51.16,51.17,9972.0,48.5323,48.5417,48.5133,48.5228,9972.0
2023-07-18 10:15:00,51.16,51.16,51.09,51.1,7426.0,48.5133,48.5133,48.4469,48.4564,7426.0
2023-07-18 10:20:00,51.11,51.16,51.09,51.15,9965.0,48.4659,48.5133,48.4469,48.5038,9965.0
2023-07-18 10:25:00,51.15,51.17,51.12,51.17,8300.0,48.5038,48.5228,48.4754,48.5228,8300.0
2023-07-18 10:30:00,51.17,51.18,51.15,51.15,4822.0,48.5228,48.5323,48.5038,48.5038,4822.0
2023-07-18 10:35:00,51.16,51.2,51.15,51.2,5722.0,48.5133,48.5512,48.5038,48.5512,5722.0
2023-07-18 10:40:00,51.2,51.24,51.19,51.19,5717.0,48.5512,48.5892,48.5417,48.5417,5717.0
2023-07-18 10:45:00,51.2,51.26,51.2,51.23,5851.0,48.5512,48.6081,48.5512,48.5797,5851.0
2023-07-18 10:50:00,51.23,51.24,51.19,51.19,8565.0,48.5797,48.5892,48.5417,48.5417,8565.0
2023-07-18 10:55:00,51.18,51.18,51.13,51.13,17167.0,48.5323,48.5323,48.4848,48.4848,17167.0
2023-07-18 11:00:00,51.13,51.14,51.1,51.14,3337.0,48.4848,48.4943,48.4564,48.4943,3337.0
2023-07-18 11:05:00,51.15,51.18,51.13,51.17,4512.0,48.5038,48.5323,48.4848,48.5228,4512.0
2023-07-18 11:10:00,51.18,51.21,51.18,51.21,4223.0,48.5323,48.5607,48.5323,48.5607,4223.0
2023-07-18 11:15:00,51.22,51.22,51.19,51.21,6204.0,48.5702,48.5702,48.5417,48.5607,6204.0
2023-07-18 11:20:00,51.21,51.21,51.17,51.17,3200.0,48.5607,48.5607,48.5228,48.5228,3200.0
2023-07-18 11:25:00,51.18,51.2,51.16,51.16,8050.0,48.5323,48.5512,48.5133,48.5133,8050.0
2023-07-18 11:30:00,51.15,51.15,51.08,51.08,13042.0,48.5038,48.5038,48.4374,48.4374,13042.0
2023-07-18 11:35:00,51.08,51.12,51.08,51.11,12762.0,48.4374,48.4754,48.4374,48.4659,12762.0
2023-07-18 11:40:00,51.12,51.12,51.04,51.05,11457.0,48.4754,48.4754,48.3995,48.409,11457.0
2023-07-18 11:45:00,51.06,51.12,51.03,51.1,18405.0,48.4185,48.4754,48.39,48.4564,18405.0
2023-07-18 11:50:00,51.11,51.11,51.06,51.08,25965.0,48.4659,48.4659,48.4185,48.4374,25965.0
2023-07-18 11:55:00,51.1,51.13,51.09,51.1,5585.0,48.4564,48.4848,48.4469,48.4564,5585.0
2023-07-18 12:00:00,51.09,51.1,51.05,51.05,12040.0,48.4469,48.4564,48.409,48.409,12040.0
2023-07-18 12:05:00,51.06,51.07,50.96,51.0,16316.0,48.4185,48.4279,48.3236,48.3616,16316.0
2023-07-18 12:10:00,50.99,50.99,50.94,50.96,5954.0,48.3521,48.3521,48.3047,48.3236,5954.0
2023-07-18 12:15:00,50.98,51.03,50.98,51.03,7608.0,48.3426,48.39,48.3426,48.39,7608.0
2023-07-18 12:20:00,51.04,51.04,50.92,50.92,8938.0,48.3995,48.3995,48.2857,48.2857,8938.0
2023-07-18 12:25:00,50.93,50.99,50.92,50.99,5611.0,48.2952,48.3521,48.2857,48.3521,5611.0
2023-07-18 12:30:00,50.98,50.99,50.95,50.95,10197.0,48.3426,48.3521,48.3142,48.3142,10197.0
2023-07-18 12:35:00,50.95,50.95,50.93,50.93,2432.0,48.3142,48.3142,48.2952,48.2952,2432.0
2023-07-18 12:40:00,50.93,50.93,50.86,50.9,5234.0,48.2952,48.2952,48.2288,48.2667,5234.0
2023-07-18 12:45:00,50.91,50.92,50.88,50.88,8911.0,48.2762,48.2857,48.2478,48.2478,8911.0
2023-07-18 12:50:00,50.88,50.9,50.87,50.87,10479.0,48.2478,48.2667,48.2383,48.2383,10479.0
2023-07-18 12:55:00,50.87,50.9,50.87,50.88,5572.0,48.2383,48.2667,48.2383,48.2478,5572.0
2023-07-18 13:00:00,50.88,50.94,50.88,50.94,5237.0,48.2478,48.3047,48.2478,48.3047,5237.0
2023-07-18 13:05:00,50.96,50.99,50.95,50.95,6936.0,48.3236,48.3521,48.3142,48.3142,6936.0
2023-07-18 13:10:00,50.94,50.98,50.94,50.98,4159.0,48.3047,48.3426,48.3047,48.3426,4159.0
2023-07-18 13:15:00,50.98,50.98,50.93,50.93,8431.0,48.3426,48.3426,48.2952,48.2952,8431.0
2023-07-18 13:20:00,50.92,50.92,50.88,50.91,11016.0,48.2857,48.2857,48.2478,48.2762,11016.0
2023-07-18 13:25:00,50.91,50.94,50.9,50.94,11364.0,48.2762,48.3047,48.2667,48.3047,11364.0
2023-07-18 13:30:00,50.95,50.97,50.93,50.96,9851.0,48.3142,48.3331,48.2952,48.3236,9851.0
2023-07-18 13:35:00,50.94,50.99,50.92,50.99,11279.0,48.3047,48.3521,48.2857,48.3521,11279.0
2023-07-18 13:40:00,51.0,51.01,50.96,50.97,8419.0,48.3616,48.371,48.3236,48.3331,8419.0
2023-07-18 13:45:00,50.96,50.99,50.95,50.99,6475.0,48.3236,48.3521,48.3142,48.3521,6475.0
2023-07-18 13:50:00,50.99,50.99,50.96,50.97,15437.0,48.3521,48.3521,48.3236,48.3331,15437.0
2023-07-18 13:55:00,50.98,50.99,50.97,50.97,16788.0,48.3426,48.3521,48.3331,48.3331,16788.0
2023-07-18 14:00:00,50.96,51.06,50.96,51.06,9745.0,48.3236,48.4185,48.3236,48.4185,9745.0
2023-07-18 14:05:00,51.06,51.06,51.04,51.06,9348.0,48.4185,48.4185,48.3995,48.4185,9348.0
2023-07-18 14:10:00,51.07,51.07,51.04,51.05,6780.0,48.4279,48.4279,48.3995,48.409,6780.0
2023-07-18 14:15:00,51.06,51.09,51.05,51.09,7776.0,48.4185,48.4469,48.409,48.4469,7776.0
2023-07-18 14:20:00,51.09,51.14,51.09,51.12,8923.0,48.4469,48.4943,48.4469,48.4754,8923.0
2023-07-18 14:25:00,51.13,51.16,51.13,51.16,3853.0,48.4848,48.5133,48.4848,48.5133,3853.0
2023-07-18 14:30:00,51.15,51.18,51.15,51.16,8199.0,48.5038,48.5323,48.5038,48.5133,8199.0
2023-07-18 14:35:00,51.16,51.16,51.12,51.12,3482.0,48.5133,48.5133,48.4754,48.4754,3482.0
2023-07-18 14:40:00,51.13,51.15,51.13,51.15,7658.0,48.4848,48.5038,48.4848,48.5038,7658.0
2023-07-18 14:45:00,51.15,51.22,51.13,51.22,6679.0,48.5038,48.5702,48.4848,48.5702,6679.0
2023-07-18 14:50:00,51.22,51.22,51.18,51.21,6185.0,48.5702,48.5702,48.5323,48.5607,6185.0
2023-07-18 14:55:00,51.21,51.22,51.2,51.22,6677.0,48.5607,48.5702,48.5512,48.5702,6677.0
2023-07-18 15:00:00,51.21,51.21,51.17,51.2,10046.0,48.5607,48.5607,48.5228,48.5512,10046.0
2023-07-18 15:05:00,51.19,51.23,51.19,51.23,8119.0,48.5417,48.5797,48.5417,48.5797,8119.0
2023-07-18 15:10:00,51.23,51.25,51.2,51.25,9895.0,48.5797,48.5986,48.5512,48.5986,9895.0
2023-07-18 15:15:00,51.26,51.3,51.26,51.3,4339.0,48.6081,48.646,48.6081,48.646,4339.0
2023-07-18 15:20:00,51.3,51.32,51.27,51.32,10278.0,48.646,48.665,48.6176,48.665,10278.0
2023-07-18 15:25:00,51.33,51.33,51.29,51.29,11181.0,48.6745,48.6745,48.6366,48.6366,11181.0
2023-07-18 15:30:00,51.29,51.29,51.25,51.28,16207.0,48.6366,48.6366,48.5986,48.6271,16207.0
2023-07-18 15:35:00,51.28,51.31,51.27,51.31,10558.0,48.6271,48.6555,48.6176,48.6555,10558.0
2023-07-18 15:40:00,51.31,51.32,51.3,51.3,24271.0,48.6555,48.665,48.646,48.646,24271.0
2023-07-18 15:45:00,51.3,51.36,51.3,51.32,24583.0,48.646,48.7029,48.646,48.665,24583.0
2023-07-18 15:50:00,51.32,51.37,51.24,51.27,73986.0,48.665,48.7124,48.5892,48.6176,73986.0
2023-07-18 15:55:00,51.27,51.3,51.25,51.26,51970.0,48.6176,48.646,48.5986,48.6081,51970.0
2023-07-19 09:30:00,52.15,52.44,52.09,52.13,55040.0,49.4521,49.7271,49.3952,49.4331,55040.0
2023-07-19 09:35:00,52.13,52.13,51.82,51.99,148728.0,49.4331,49.4331,49.1391,49.3003,148728.0
2023-07-19 09:40:00,51.99,52.22,51.97,52.11,67504.0,49.3003,49.5185,49.2814,49.4141,67504.0
2023-07-19 09:45:00,52.1,52.21,52.09,52.1,29088.0,49.4047,49.509,49.3952,49.4047,29088.0
2023-07-19 09:50:00,52.1,52.1,51.98,52.04,22445.0,49.4047,49.4047,49.2909,49.3478,22445.0
2023-07-19 09:55:00,52.04,52.16,52.04,52.15,19204.0,49.3478,49.4616,49.3478,49.4521,19204.0
2023-07-19 10:00:00,52.16,52.16,52.06,52.1,17311.0,49.4616,49.4616,49.3667,49.4047,17311.0
2023-07-19 10:05:00,52.1,52.11,52.06,52.1,7189.0,49.4047,49.4141,49.3667,49.4047,7189.0
2023-07-19 10:10:00,52.11,52.14,52.03,52.13,11620.0,49.4141,49.4426,49.3383,49.4331,11620.0
2023-07-19 10:15:00,52.12,52.16,52.1,52.16,6438.0,49.4236,49.4616,49.4047,49.4616,6438.0
2023-07-19 10:20:00,52.16,52.17,52.03,52.06,21989.0,49.4616,49.471,49.3383,49.3667,21989.0
2023-07-19 10:25:00,52.06,52.06,51.99,51.99,5800.0,49.3667,49.3667,49.3003,49.3003,5800.0
2023-07-19 10:30:00,51.99,51.99,51.9,51.94,29706.0,49.3003,49.3003,49.215,49.2529,29706.0
2023-07-19 10:35:00,51.95,51.97,51.91,51.93,7650.0,49.2624,49.2814,49.2245,49.2435,7650.0
2023-07-19 10:40:00,51.93,52.01,51.93,51.98,6597.0,49.2435,49.3193,49.2435,49.2909,6597.0
2023-07-19 10:45:00,51.97,52.01,51.95,51.95,6840.0,49.2814,49.3193,49.2624,49.2624,6840.0
2023-07-19 10:50:00,51.94,51.94,51.78,51.78,10435.0,49.2529,49.2529,49.1012,49.1012,10435.0
2023-07-19 10:55:00,51.77,51.77,51.71,51.75,13600.0,49.0917,49.0917,49.0348,49.0728,13600.0
2023-07-19 11:00:00,51.76,51.8,51.75,51.77,5425.0,49.0822,49.1202,49.0728,49.0917,5425.0
2023-07-19 11:05:00,51.77,51.86,51.77,51.81,10549.0,49.0917,49.1771,49.0917,49.1297,10549.0
2023-07-19 11:10:00,51.81,51.84,51.8,51.84,7809.0,49.1297,49.1581,49.1202,49.1581,7809.0
2023-07-19 11:15:00,51.85,51.89,51.84,51.89,8608.0,49.1676,49.2055,49.1581,49.2055,8608.0
2023-07-19 11:20:00,51.89,51.89,51.84,51.84,5641.0,49.2055,49.2055,49.1581,49.1581,5641.0
2023-07-19 11:25:00,51.83,51.9,51.83,51.9,4304.0,49.1486,49.215,49.1486,49.215,4304.0
2023-07-19 11:30:00,51.91,51.93,51.91,51.91,9050.0,49.2245,49.2435,49.2245,49.2245,9050.0
2023-07-19 11:35:00,51.89,51.91,51.87,51.88,4172.0,49.2055,49.2245,49.1866,49.196,4172.0
2023-07-19 11:40:00,51.87,51.91,51.85,51.91,5466.0,49.1866,49.2245,49.1676,49.2245,5466.0
2023-07-19 11:45:00,51.92,51.92,51.87,51.89,5998.0,49.234,49.234,49.1866,49.2055,5998.0
2023-07-19 11:50:00,51.89,51.95,51.89,51.95,4769.0,49.2055,49.2624,49.2055,49.2624,4769.0
2023-07-19 11:55:00,51.97,51.98,51.95,51.98,6595.0,49.2814,49.2909,49.2624,49.2909,6595.0
2023-07-19 12:00:00,51.99,52.0,51.96,51.97,6606.0,49.3003,49.3098,49.2719,49.2814,6606.0
2023-07-19 12:05:00,51.96,51.97,51.92,51.96,8271.0,49.2719,49.2814,49.234,49.2719,8271.0
2023-07-19 12:10:00,51.97,51.98,51.93,51.93,3675.0,49.2814,49.2909,49.2435,49.2435,3675.0
2023-07-19 12:15:00,51.94,52.0,51.94,52.0,10423.0,49.2529,49.3098,49.2529,49.3098,10423.0
2023-07-19 12:20:00,52.01,52.01,51.97,52.01,8625.0,49.3193,49.3193,49.2814,49.3193,8625.0
2023-07-19 12:25:00,52.01,52.03,51.97,52.0,11840.0,49.3193,49.3383,49.2814,49.3098,11840.0
2023-07-19 12:30:00,52.0,52.0,51.93,52.0,7683.0,49.3098,49.3098,49.2435,49.3098,7683.0
2023-07-19 12:35:00,51.99,51.99,51.94,51.96,12180.0,49.3003,49.3003,49.2529,49.2719,12180.0
2023-07-19 12:40:00,51.96,51.99,51.94,51.99,9680.0,49.2719,49.3003,49.2529,49.3003,9680.0
2023-07-19 12:45:00,52.0,52.05,52.0,52.03,10196.0,49.3098,49.3572,49.3098,49.3383,10196.0
2023-07-19 12:50:00,52.03,52.03,52.02,52.02,3506.0,49.3383,49.3383,49.3288,49.3288,3506.0
2023-07-19 12:55:00,52.02,52.05,52.02,52.05,5140.0,49.3288,49.3572,49.3288,49.3572,5140.0
2023-07-19 13:00:00,52.06,52.09,52.05,52.05,6892.0,49.3667,49.3952,49.3572,49.3572,6892.0
2023-07-19 13:05:00,52.05,52.06,52.02,52.05,6662.0,49.3572,49.3667,49.3288,49.3572,6662.0
2023-07-19 13:10:00,52.06,52.1,52.02,52.1,4457.0,49.3667,49.4047,49.3288,49.4047,4457.0
2023-07-19 13:15:00,52.13,52.13,52.09,52.11,4713.0,49.4331,49.4331,49.3952,49.4141,4713.0
2023-07-19 13:20:00,52.12,52.13,52.09,52.13,7012.0,49.4236,49.4331,49.3952,49.4331,7012.0
2023-07-19 13:25:00,52.12,52.16,52.12,52.16,1780.0,49.4236,49.4616,49.4236,49.4616,1780.0
2023-07-19 13:30:00,52.16,52.17,52.13,52.13,5951.0,49.4616,49.471,49.4331,49.4331,5951.0
2023-07-19 13:35:00,52.13,52.15,52.13,52.14,6029.0,49.4331,49.4521,49.4331,49.4426,6029.0
2023-07-19 13:40:00,52.14,52.2,52.13,52.18,6427.0,49.4426,49.4995,49.4331,49.4805,6427.0
2023-07-19 13:45:00,52.18,52.19,52.17,52.17,5143.0,49.4805,49.49,49.471,49.471,5143.0
2023-07-19 13:50:00,52.17,52.18,52.13,52.16,6925.0,49.471,49.4805,49.4331,49.4616,6925.0
2023-07-19 13:55:00,52.16,52.19,52.15,52.19,9186.0,49.4616,49.49,49.4521,49.49,9186.0
2023-07-19 14:00:00,52.19,52.21,52.19,52.2,8899.0,49.49,49.509,49.49,49.4995,8899.0
2023-07-19 14:05:00,52.2,52.2,52.13,52.15,12864.0,49.4995,49.4995,49.4331,49.4521,12864.0
2023-07-19 14:10:00,52.16,52.16,52.13,52.16,9176.0,49.4616,49.4616,49.4331,49.4616,9176.0
2023-07-19 14:15:00,52.16,52.2,52.15,52.19,8324.0,49.4616,49.4995,49.4521,49.49,8324.0
2023-07-19 14:20:00,52.19,52.2,52.17,52.2,9700.0,49.49,49.4995,49.471,49.4995,9700.0
2023-07-19 14:25:00,52.21,52.23,52.21,52.22,9453.0,49.509,49.5279,49.509,49.5185,9453.0
2023-07-19 14:30:00,52.23,52.28,52.22,52.27,8723.0,49.5279,49.5753,49.5185,49.5659,8723.0
2023-07-19 14:35:00,52.26,52.3,52.26,52.28,7047.0,49.5564,49.5943,49.5564,49.5753,7047.0
2023-07-19 14:40:00,52.28,52.34,52.28,52.31,12017.0,49.5753,49.6322,49.5753,49.6038,12017.0
2023-07-19 14:45:00,52.32,52.34,52.31,52.34,8928.0,49.6133,49.6322,49.6038,49.6322,8928.0
2023-07-19 14:50:00,52.34,52.34,52.28,52.3,12629.0,49.6322,49.6322,49.5753,49.5943,12629.0
2023-07-19 14:55:00,52.3,52.35,52.3,52.33,11915.0,49.5943,49.6417,49.5943,49.6228,11915.0
2023-07-19 15:00:00,52.32,52.33,52.3,52.32,8800.0,49.6133,49.6228,49.5943,49.6133,8800.0
2023-07-19 15:05:00,52.33,52.38,52.33,52.38,5615.0,49.6228,49.6702,49.6228,49.6702,5615.0
2023-07-19 15:10:00,52.38,52.38,52.34,52.34,8623.0,49.6702,49.6702,49.6322,49.6322,8623.0
2023-07-19 15:15:00,52.34,52.36,52.34,52.34,14236.0,49.6322,49.6512,49.6322,49.6322,14236.0
2023-07-19 15:20:00,52.34,52.37,52.33,52.33,12948.0,49.6322,49.6607,49.6228,49.6228,12948.0
2023-07-19 15:25:00,52.33,52.35,52.33,52.33,14590.0,49.6228,49.6417,49.6228,49.6228,14590.0
2023-07-19 15:30:00,52.33,52.33,52.27,52.28,23322.0,49.6228,49.6228,49.5659,49.5753,23322.0
2023-07-19 15:35:00,52.27,52.3,52.26,52.3,12954.0,49.5659,49.5943,49.5564,49.5943,12954.0
2023-07-19 15:40:00,52.3,52.32,52.3,52.31,14333.0,49.5943,49.6133,49.5943,49.6038,14333.0
2023-07-19 15:45:00,52.31,52.31,52.27,52.27,25468.0,49.6038,49.6038,49.5659,49.5659,25468.0
2023-07-19 15:50:00,52.28,52.38,52.28,52.35,55628.0,49.5753,49.6702,49.5753,49.6417,55628.0
2023-07-19 15:55:00,52.34,52.44,52.34,52.42,72447.0,49.6322,49.7271,49.6322,49.7081,72447.0
2023-07-20 09:30:00,52.08,52.36,52.08,52.16,18465.0,49.3857,49.6512,49.3857,49.4616,18465.0
2023-07-20 09:35:00,52.16,52.17,51.93,51.97,28589.0,49.4616,49.471,49.2435,49.2814,28589.0
2023-07-20 09:40:00,51.99,52.15,51.97,52.02,16405.0,49.3003,49.4521,49.2814,49.3288,16405.0
2023-07-20 09:45:00,52.05,52.19,52.03,52.11,11037.0,49.3572,49.49,49.3383,49.4141,11037.0
2023-07-20 09:50:00,52.12,52.24,52.11,52.21,7786.0,49.4236,49.5374,49.4141,49.509,7786.0
2023-07-20 09:55:00,52.23,52.24,52.17,52.23,14697.0,49.5279,49.5374,49.471,49.5279,14697.0
2023-07-20 10:00:00,52.23,52.37,52.16,52.37,12833.0,49.5279,49.6607,49.4616,49.6607,12833.0
2023-07-20 10:05:00,52.37,52.41,52.33,52.39,12549.0,49.6607,49.6986,49.6228,49.6797,12549.0
2023-07-20 10:10:00,52.39,52.44,52.38,52.4,9832.0,49.6797,49.7271,49.6702,49.6891,9832.0
2023-07-20 10:15:00,52.4,52.42,52.39,52.42,8039.0,49.6891,49.7081,49.6797,49.7081,8039.0
2023-07-20 10:20:00,52.42,52.45,52.39,52.42,9639.0,49.7081,49.7366,49.6797,49.7081,9639.0
2023-07-20 10:25:00,52.42,52.56,52.42,52.56,55020.0,49.7081,49.8409,49.7081,49.8409,55020.0
2023-07-20 10:30:00,52.55,52.55,52.44,52.55,13395.0,49.8314,49.8314,49.7271,49.8314,13395.0
2023-07-20 10:35:00,52.56,52.6,52.53,52.58,16034.0,49.8409,49.8788,49.8124,49.8598,16034.0
2023-07-20 10:40:00,52.57,52.64,52.56,52.62,18626.0,49.8503,49.9167,49.8409,49.8978,18626.0
2023-07-20 10:45:00,52.62,52.62,52.42,52.47,20599.0,49.8978,49.8978,49.7081,49.7555,20599.0
2023-07-20 10:50:00,52.47,52.6,52.47,52.49,24778.0,49.7555,49.8788,49.7555,49.7745,24778.0
2023-07-20 10:55:00,52.5,52.54,52.5,52.52,8674.0,49.784,49.8219,49.784,49.8029,8674.0
2023-07-20 11:00:00,52.51,52.53,52.47,52.53,13726.0,49.7934,49.8124,49.7555,49.8124,13726.0
2023-07-20 11:05:00,52.53,52.62,52.53,52.59,11043.0,49.8124,49.8978,49.8124,49.8693,11043.0
2023-07-20 11:10:00,52.6,52.66,52.6,52.64,17663.0,49.8788,49.9357,49.8788,49.9167,17663.0
2023-07-20 11:15:00,52.65,52.68,52.58,52.63,14866.0,49.9262,49.9547,49.8598,49.9072,14866.0
2023-07-20 11:20:00,52.63,52.66,52.59,52.63,11158.0,49.9072,49.9357,49.8693,49.9072,11158.0
2023-07-20 11:25:00,52.63,52.72,52.63,52.69,9833.0,49.9072,49.9926,49.9072,49.9641,9833.0
2023-07-20 11:30:00,52.68,52.74,52.68,52.74,10910.0,49.9547,50.0115,49.9547,50.0115,10910.0
2023-07-20 11:35:00,52.74,52.8,52.74,52.79,12110.0,50.0115,50.0684,50.0115,50.059,12110.0
2023-07-20 11:40:00,52.79,52.8,52.74,52.77,13898.0,50.059,50.0684,50.0115,50.04,13898.0
2023-07-20 11:45:00,52.78,52.78,52.72,52.74,12669.0,50.0495,50.0495,49.9926,50.0115,12669.0
2023-07-20 11:50:00,52.73,52.8,52.72,52.79,10841.0,50.0021,50.0684,49.9926,50.059,10841.0
2023-07-20 11:55:00,52.79,52.81,52.76,52.76,15037.0,50.059,50.0779,50.0305,50.0305,15037.0
2023-07-20 12:00:00,52.77,52.81,52.77,52.81,7547.0,50.04,50.0779,50.04,50.0779,7547.0
2023-07-20 12:05:00,52.81,52.83,52.8,52.82,12093.0,50.0779,50.0969,50.0684,50.0874,12093.0
2023-07-20 12:10:00,52.82,52.83,52.78,52.8,21846.0,50.0874,50.0969,50.0495,50.0684,21846.0
2023-07-20 12:15:00,52.8,52.85,52.79,52.82,11084.0,50.0684,50.1159,50.059,50.0874,11084.0
2023-07-20 12:20:00,52.82,52.83,52.74,52.77,19826.0,50.0874,50.0969,50.0115,50.04,19826.0
2023-07-20 12:25:00,52.79,52.8,52.75,52.75,8846.0,50.059,50.0684,50.021,50.021,8846.0
2023-07-20 12:30:00,52.73,52.76,52.72,52.74,9942.0,50.0021,50.0305,49.9926,50.0115,9942.0
2023-07-20 12:35:00,52.73,52.8,52.73,52.8,20431.0,50.0021,50.0684,50.0021,50.0684,20431.0
2023-07-20 12:40:00,52.79,52.87,52.78,52.86,10917.0,50.059,50.1348,50.0495,50.1253,10917.0
2023-07-20 12:45:00,52.85,52.86,52.77,52.78,10377.0,50.1159,50.1253,50.04,50.0495,10377.0
2023-07-20 12:50:00,52.79,52.8,52.74,52.74,10415.0,50.059,50.0684,50.0115,50.0115,10415.0
2023-07-20 12:55:00,52.75,52.77,52.73,52.74,6820.0,50.021,50.04,50.0021,50.0115,6820.0
2023-07-20 13:00:00,52.73,52.76,52.72,52.72,13549.0,50.0021,50.0305,49.9926,49.9926,13549.0
2023-07-20 13:05:00,52.73,52.75,52.72,52.73,10387.0,50.0021,50.021,49.9926,50.0021,10387.0
2023-07-20 13:10:00,52.74,52.8,52.74,52.77,16319.0,50.0115,50.0684,50.0115,50.04,16319.0
2023-07-20 13:15:00,52.77,52.77,52.72,52.73,12012.0,50.04,50.04,49.9926,50.0021,12012.0
2023-07-20 13:20:00,52.73,52.75,52.69,52.69,16925.0,50.0021,50.021,49.9641,49.9641,16925.0
2023-07-20 13:25:00,52.69,52.76,52.69,52.76,10842.0,49.9641,50.0305,49.9641,50.0305,10842.0
2023-07-20 13:30:00,52.75,52.75,52.67,52.7,14571.0,50.021,50.021,49.9452,49.9736,14571.0
2023-07-20 13:35:00,52.7,52.7,52.55,52.55,7328.0,49.9736,49.9736,49.8314,49.8314,7328.0
2023-07-20 13:40:00,52.55,52.56,52.53,52.55,19621.0,49.8314,49.8409,49.8124,49.8314,19621.0
2023-07-20 13:45:00,52.55,52.56,52.51,52.51,8965.0,49.8314,49.8409,49.7934,49.7934,8965.0
2023-07-20 13:50:00,52.5,52.5,52.44,52.44,13169.0,49.784,49.784,49.7271,49.7271,13169.0
2023-07-20 13:55:00,52.44,52.44,52.4,52.41,20834.0,49.7271,49.7271,49.6891,49.6986,20834.0
2023-07-20 14:00:00,52.42,52.45,52.38,52.44,17603.0,49.7081,49.7366,49.6702,49.7271,17603.0
2023-07-20 14:05:00,52.42,52.45,52.42,52.42,5397.0,49.7081,49.7366,49.7081,49.7081,5397.0
2023-07-20 14:10:00,52.42,52.45,52.38,52.45,16980.0,49.7081,49.7366,49.6702,49.7366,16980.0
2023-07-20 14:15:00,52.45,52.45,52.38,52.38,7127.0,49.7366,49.7366,49.6702,49.6702,7127.0
2023-07-20 14:20:00,52.38,52.45,52.35,52.43,17024.0,49.6702,49.7366,49.6417,49.7176,17024.0
2023-07-20 14:25:00,52.42,52.43,52.35,52.36,6457.0,49.7081,49.7176,49.6417,49.6512,6457.0
2023-07-20 14:30:00,52.37,52.41,52.37,52.41,9019.0,49.6607,49.6986,49.6607,49.6986,9019.0
2023-07-20 14:35:00,52.41,52.44,52.38,52.44,20208.0,49.6986,49.7271,49.6702,49.7271,20208.0
2023-07-20 14:40:00,52.43,52.44,52.38,52.39,10143.0,49.7176,49.7271,49.6702,49.6797,10143.0
2023-07-20 14:45:00,52.4,52.44,52.4,52.42,7001.0,49.6891,49.7271,49.6891,49.7081,7001.0
2023-07-20 14:50:00,52.42,52.45,52.42,52.45,7017.0,49.7081,49.7366,49.7081,49.7366,7017.0
2023-07-20 14:55:00,52.44,52.44,52.42,52.42,10980.0,49.7271,49.7271,49.7081,49.7081,10980.0
2023-07-20 15:00:00,52.42,52.46,52.41,52.42,8738.0,49.7081,49.746,49.6986,49.7081,8738.0
2023-07-20 15:05:00,52.41,52.44,52.4,52.44,11239.0,49.6986,49.7271,49.6891,49.7271,11239.0
2023-07-20 15:10:00,52.44,52.48,52.42,52.44,15818.0,49.7271,49.765,49.7081,49.7271,15818.0
2023-07-20 15:15:00,52.44,52.44,52.38,52.38,10869.0,49.7271,49.7271,49.6702,49.6702,10869.0
2023-07-20 15:20:00,52.38,52.39,52.35,52.35,10963.0,49.6702,49.6797,49.6417,49.6417,10963.0
2023-07-20 15:25:00,52.35,52.35,52.32,52.34,15344.0,49.6417,49.6417,49.6133,49.6322,15344.0
2023-07-20 15:30:00,52.35,52.4,52.35,52.35,23496.0,49.6417,49.6891,49.6417,49.6417,23496.0
2023-07-20 15:35:00,52.34,52.38,52.34,52.37,20928.0,49.6322,49.6702,49.6322,49.6607,20928.0
2023-07-20 15:40:00,52.38,52.41,52.38,52.38,17069.0,49.6702,49.6986,49.6702,49.6702,17069.0
2023-07-20 15:45:00,52.38,52.41,52.37,52.41,28928.0,49.6702,49.6986,49.6607,49.6986,28928.0
2023-07-20 15:50:00,52.42,52.46,52.38,52.41,64145.0,49.7081,49.746,49.6702,49.6986,64145.0
2023-07-20 15:55:00,52.4,52.42,52.37,52.37,45807.0,49.6891,49.7081,49.6607,49.6607,45807.0
2023-07-21 09:30:00,52.8,52.95,52.67,52.93,35180.0,50.0684,50.2107,49.9452,50.1917,35180.0
2023-07-21 09:35:00,52.94,52.97,52.78,52.8,13538.0,50.2012,50.2297,50.0495,50.0684,13538.0
2023-07-21 09:40:00,52.81,52.87,52.74,52.79,22415.0,50.0779,50.1348,50.0115,50.059,22415.0
2023-07-21 09:45:00,52.78,52.79,52.69,52.77,13957.0,50.0495,50.059,49.9641,50.04,13957.0
2023-07-21 09:50:00,52.78,52.83,52.75,52.79,13818.0,50.0495,50.0969,50.021,50.059,13818.0
2023-07-21 09:55:00,52.79,52.81,52.74,52.81,17997.0,50.059,50.0779,50.0115,50.0779,17997.0
2023-07-21 10:00:00,52.81,52.81,52.69,52.78,13752.0,50.0779,50.0779,49.9641,50.0495,13752.0
2023-07-21 10:05:00,52.78,52.87,52.78,52.86,28671.0,50.0495,50.1348,50.0495,50.1253,28671.0
2023-07-21 10:10:00,52.86,52.92,52.85,52.9,12685.0,50.1253,50.1822,50.1159,50.1633,12685.0
2023-07-21 10:15:00,52.91,52.97,52.9,52.95,14558.0,50.1728,50.2297,50.1633,50.2107,14558.0
2023-07-21 10:20:00,52.97,52.99,52.93,52.93,26756.0,50.2297,50.2486,50.1917,50.1917,26756.0
2023-07-21 10:25:00,52.93,52.95,52.84,52.86,15954.0,50.1917,50.2107,50.1064,50.1253,15954.0
2023-07-21 10:30:00,52.86,52.88,52.84,52.84,13659.0,50.1253,50.1443,50.1064,50.1064,13659.0
2023-07-21 10:35:00,52.85,52.88,52.77,52.79,11089.0,50.1159,50.1443,50.04,50.059,11089.0
2023-07-21 10:40:00,52.8,52.83,52.78,52.81,8849.0,50.0684,50.0969,50.0495,50.0779,8849.0
2023-07-21 10:45:00,52.8,52.84,52.74,52.77,21863.0,50.0684,50.1064,50.0115,50.04,21863.0
2023-07-21 10:50:00,52.78,52.85,52.77,52.84,11235.0,50.0495,50.1159,50.04,50.1064,11235.0
2023-07-21 10:55:00,52.84,52.84,52.77,52.78,14480.0,50.1064,50.1064,50.04,50.0495,14480.0
2023-07-21 11:00:00,52.78,52.81,52.76,52.76,6309.0,50.0495,50.0779,50.0305,50.0305,6309.0
2023-07-21 11:05:00,52.76,52.79,52.74,52.79,8756.0,50.0305,50.059,50.0115,50.059,8756.0
2023-07-21 11:10:00,52.8,52.81,52.7,52.7,8902.0,50.0684,50.0779,49.9736,49.9736,8902.0
2023-07-21 11:15:00,52.7,52.78,52.7,52.77,8168.0,49.9736,50.0495,49.9736,50.04,8168.0
2023-07-21 11:20:00,52.77,52.78,52.76,52.76,7851.0,50.04,50.0495,50.0305,50.0305,7851.0
2023-07-21 11:25:00,52.75,52.75,52.71,52.74,12009.0,50.021,50.021,49.9831,50.0115,12009.0
2023-07-21 11:30:00,52.74,52.77,52.74,52.74,7520.0,50.0115,50.04,50.0115,50.0115,7520.0
2023-07-21 11:35:00,52.74,52.77,52.73,52.76,6586.0,50.0115,50.04,50.0021,50.0305,6586.0
2023-07-21 11:40:00,52.77,52.78,52.76,52.77,6015.0,50.04,50.0495,50.0305,50.04,6015.0
2023-07-21 11:45:00,52.76,52.78,52.76,52.78,9131.0,50.0305,50.0495,50.0305,50.0495,9131.0
2023-07-21 11:50:00,52.79,52.8,52.73,52.73,10020.0,50.059,50.0684,50.0021,50.0021,10020.0
2023-07-21 11:55:00,52.72,52.78,52.7,52.78,18702.0,49.9926,50.0495,49.9736,50.0495,18702.0
2023-07-21 12:00:00,52.78,52.83,52.77,52.77,9240.0,50.0495,50.0969,50.04,50.04,9240.0
2023-07-21 12:05:00,52.76,52.81,52.76,52.8,12849.0,50.0305,50.0779,50.0305,50.0684,12849.0
2023-07-21 12:10:00,52.8,52.83,52.8,52.81,8578.0,50.0684,50.0969,50.0684,50.0779,8578.0
2023-07-21 12:15:00,52.81,52.87,52.81,52.87,7692.0,50.0779,50.1348,50.0779,50.1348,7692.0
2023-07-21 12:20:00,52.87,52.87,52.84,52.84,3773.0,50.1348,50.1348,50.1064,50.1064,3773.0
2023-07-21 12:25:00,52.83,52.84,52.79,52.79,4489.0,50.0969,50.1064,50.059,50.059,4489.0
2023-07-21 12:30:00,52.78,52.78,52.76,52.76,9004.0,50.0495,50.0495,50.0305,50.0305,9004.0
2023-07-21 12:35:00,52.77,52.77,52.72,52.73,5615.0,50.04,50.04,49.9926,50.0021,5615.0
2023-07-21 12:40:00,52.73,52.73,52.7,52.71,2765.0,50.0021,50.0021,49.9736,49.9831,2765.0
2023-07-21 12:45:00,52.71,52.71,52.69,52.69,6464.0,49.9831,49.9831,49.9641,49.9641,6464.0
2023-07-21 12:50:00,52.69,52.69,52.63,52.63,8986.0,49.9641,49.9641,49.9072,49.9072,8986.0
2023-07-21 12:55:00,52.63,52.63,52.61,52.62,5781.0,49.9072,49.9072,49.8883,49.8978,5781.0
2023-07-21 13:00:00,52.61,52.63,52.6,52.62,8099.0,49.8883,49.9072,49.8788,49.8978,8099.0
2023-07-21 13:05:00,52.63,52.63,52.59,52.59,6588.0,49.9072,49.9072,49.8693,49.8693,6588.0
2023-07-21 13:10:00,52.59,52.62,52.59,52.62,10771.0,49.8693,49.8978,49.8693,49.8978,10771.0
2023-07-21 13:15:00,52.62,52.62,52.6,52.6,2006.0,49.8978,49.8978,49.8788,49.8788,2006.0
2023-07-21 13:20:00,52.59,52.62,52.58,52.6,4691.0,49.8693,49.8978,49.8598,49.8788,4691.0
2023-07-21 13:25:00,52.59,52.6,52.56,52.59,9034.0,49.8693,49.8788,49.8409,49.8693,9034.0
2023-07-21 13:30:00,52.59,52.61,52.58,52.61,4258.0,49.8693,49.8883,49.8598,49.8883,4258.0
2023-07-21 13:35:00,52.62,52.63,52.59,52.62,7088.0,49.8978,49.9072,49.8693,49.8978,7088.0
2023-07-21 13:40:00,52.62,52.65,52.62,52.63,7314.0,49.8978,49.9262,49.8978,49.9072,7314.0
2023-07-21 13:45:00,52.63,52.65,52.62,52.64,4413.0,49.9072,49.9262,49.8978,49.9167,4413.0
2023-07-21 13:50:00,52.65,52.73,52.65,52.73,15736.0,49.9262,50.0021,49.9262,50.0021,15736.0
2023-07-21 13:55:00,52.74,52.76,52.72,52.73,8474.0,50.0115,50.0305,49.9926,50.0021,8474.0
2023-07-21 14:00:00,52.74,52.74,52.67,52.67,3585.0,50.0115,50.0115,49.9452,49.9452,3585.0
2023-07-21 14:05:00,52.68,52.72,52.68,52.72,6440.0,49.9547,49.9926,49.9547,49.9926,6440.0
2023-07-21 14:10:00,52.72,52.72,52.68,52.68,5323.0,49.9926,49.9926,49.9547,49.9547,5323.0
2023-07-21 14:15:00,52.68,52.7,52.66,52.67,4037.0,49.9547,49.9736,49.9357,49.9452,4037.0
2023-07-21 14:20:00,52.66,52.68,52.66,52.68,4660.0,49.9357,49.9547,49.9357,49.9547,4660.0
2023-07-21 14:25:00,52.68,52.69,52.66,52.67,5355.0,49.9547,49.9641,49.9357,49.9452,5355.0
2023-07-21 14:30:00,52.68,52.69,52.66,52.67,6626.0,49.9547,49.9641,49.9357,49.9452,6626.0
2023-07-21 14:35:00,52.67,52.72,52.67,52.72,10702.0,49.9452,49.9926,49.9452,49.9926,10702.0
2023-07-21 14:40:00,52.72,52.72,52.7,52.71,10272.0,49.9926,49.9926,49.9736,49.9831,10272.0
2023-07-21 14:45:00,52.72,52.72,52.7,52.7,7380.0,49.9926,49.9926,49.9736,49.9736,7380.0
2023-07-21 14:50:00,52.7,52.7,52.63,52.64,10865.0,49.9736,49.9736,49.9072,49.9167,10865.0
2023-07-21 14:55:00,52.64,52.64,52.62,52.63,7190.0,49.9167,49.9167,49.8978,49.9072,7190.0
2023-07-21 15:00:00,52.62,52.62,52.59,52.6,11408.0,49.8978,49.8978,49.8693,49.8788,11408.0
2023-07-21 15:05:00,52.6,52.61,52.53,52.55,12583.0,49.8788,49.8883,49.8124,49.8314,12583.0
2023-07-21 15:10:00,52.55,52.57,52.53,52.57,25465.0,49.8314,49.8503,49.8124,49.8503,25465.0
2023-07-21 15:15:00,52.57,52.59,52.55,52.58,7970.0,49.8503,49.8693,49.8314,49.8598,7970.0
2023-07-21 15:20:00,52.59,52.61,52.55,52.55,8281.0,49.8693,49.8883,49.8314,49.8314,8281.0
2023-07-21 15:25:00,52.55,52.59,52.55,52.58,12911.0,49.8314,49.8693,49.8314,49.8598,12911.0
2023-07-21 15:30:00,52.59,52.66,52.59,52.66,21786.0,49.8693,49.9357,49.8693,49.9357,21786.0
2023-07-21 15:35:00,52.67,52.72,52.66,52.7,27030.0,49.9452,49.9926,49.9357,49.9736,27030.0
2023-07-21 15:40:00,52.7,52.71,52.65,52.65,20444.0,49.9736,49.9831,49.9262,49.9262,20444.0
2023-07-21 15:45:00,52.65,52.66,52.6,52.63,31873.0,49.9262,49.9357,49.8788,49.9072,31873.0
2023-07-21 15:50:00,52.63,52.86,52.63,52.81,107494.0,49.9072,50.1253,49.9072,50.0779,107494.0
2023-07-21 15:55:00,52.8,52.8,52.57,52.64,106255.0,50.0684,50.0684,49.8503,49.9167,106255.0
2023-07-24 09:30:00,52.71,52.81,52.67,52.79,17193.0,49.9831,50.0779,49.9452,50.059,17193.0
2023-07-24 09:35:00,52.78,52.9,52.76,52.8,8370.0,50.0495,50.1633,50.0305,50.0684,8370.0
2023-07-24 09:40:00,52.8,52.92,52.76,52.92,15813.0,50.0684,50.1822,50.0305,50.1822,15813.0
2023-07-24 09:45:00,52.91,52.97,52.79,52.83,20823.0,50.1728,50.2297,50.059,50.0969,20823.0
2023-07-24 09:50:00,52.84,52.86,52.7,52.75,9634.0,50.1064,50.1253,49.9736,50.021,9634.0
2023-07-24 09:55:00,52.75,52.77,52.71,52.77,7582.0,50.021,50.04,49.9831,50.04,7582.0
2023-07-24 10:00:00,52.77,52.8,52.77,52.79,10141.0,50.04,50.0684,50.04,50.059,10141.0
2023-07-24 10:05:00,52.77,52.81,52.73,52.8,14128.0,50.04,50.0779,50.0021,50.0684,14128.0
2023-07-24 10:10:00,52.81,52.91,52.81,52.88,6000.0,50.0779,50.1728,50.0779,50.1443,6000.0
2023-07-24 10:15:00,52.89,52.9,52.85,52.85,7800.0,50.1538,50.1633,50.1159,50.1159,7800.0
2023-07-24 10:20:00,52.86,52.88,52.85,52.87,6923.0,50.1253,50.1443,50.1159,50.1348,6923.0
2023-07-24 10:25:00,52.88,52.96,52.88,52.94,13688.0,50.1443,50.2202,50.1443,50.2012,13688.0
2023-07-24 10:30:00,52.95,52.95,52.89,52.92,5157.0,50.2107,50.2107,50.1538,50.1822,5157.0
2023-07-24 10:35:00,52.92,52.95,52.87,52.9,7786.0,50.1822,50.2107,50.1348,50.1633,7786.0
2023-07-24 10:40:00,52.92,52.92,52.9,52.91,6045.0,50.1822,50.1822,50.1633,50.1728,6045.0
2023-07-24 10:45:00,52.91,52.94,52.9,52.9,6618.0,50.1728,50.2012,50.1633,50.1633,6618.0
2023-07-24 10:50:00,52.9,52.91,52.85,52.88,6935.0,50.1633,50.1728,50.1159,50.1443,6935.0
2023-07-24 10:55:00,52.87,52.9,52.84,52.87,9835.0,50.1348,50.1633,50.1064,50.1348,9835.0
2023-07-24 11:00:00,52.9,52.9,52.86,52.88,5258.0,50.1633,50.1633,50.1253,50.1443,5258.0
2023-07-24 11:05:00,52.89,52.89,52.8,52.81,7815.0,50.1538,50.1538,50.0684,50.0779,7815.0
2023-07-24 11:10:00,52.8,52.88,52.8,52.88,3699.0,50.0684,50.1443,50.0684,50.1443,3699.0
2023-07-24 11:15:00,52.88,52.89,52.85,52.85,7036.0,50.1443,50.1538,50.1159,50.1159,7036.0
2023-07-24 11:20:00,52.84,52.86,52.83,52.84,5601.0,50.1064,50.1253,50.0969,50.1064,5601.0
2023-07-24 11:25:00,52.84,52.84,52.81,52.84,3950.0,50.1064,50.1064,50.0779,50.1064,3950.0
2023-07-24 11:30:00,52.85,52.86,52.84,52.84,6032.0,50.1159,50.1253,50.1064,50.1064,6032.0
2023-07-24 11:35:00,52.84,52.84,52.82,52.84,5763.0,50.1064,50.1064,50.0874,50.1064,5763.0
2023-07-24 11:40:00,52.84,52.85,52.81,52.85,8400.0,50.1064,50.1159,50.0779,50.1159,8400.0
2023-07-24 11:45:00,52.86,52.89,52.86,52.88,4577.0,50.1253,50.1538,50.1253,50.1443,4577.0
2023-07-24 11:50:00,52.89,52.93,52.88,52.93,7798.0,50.1538,50.1917,50.1443,50.1917,7798.0
2023-07-24 11:55:00,52.92,52.94,52.91,52.91,6430.0,50.1822,50.2012,50.1728,50.1728,6430.0
2023-07-24 12:00:00,52.92,52.92,52.87,52.88,5467.0,50.1822,50.1822,50.1348,50.1443,5467.0
2023-07-24 12:05:00,52.87,52.87,52.85,52.86,3100.0,50.1348,50.1348,50.1159,50.1253,3100.0
2023-07-24 12:10:00,52.84,52.86,52.83,52.85,5435.0,50.1064,50.1253,50.0969,50.1159,5435.0
2023-07-24 12:15:00,52.85,52.87,52.83,52.83,2908.0,50.1159,50.1348,50.0969,50.0969,2908.0
2023-07-24 12:20:00,52.82,52.82,52.8,52.8,3746.0,50.0874,50.0874,50.0684,50.0684,3746.0
2023-07-24 12:25:00,52.79,52.81,52.78,52.81,1656.0,50.059,50.0779,50.0495,50.0779,1656.0
2023-07-24 12:30:00,52.81,52.83,52.8,52.83,5406.0,50.0779,50.0969,50.0684,50.0969,5406.0
2023-07-24 12:35:00,52.84,52.86,52.83,52.86,2318.0,50.1064,50.1253,50.0969,50.1253,2318.0
2023-07-24 12:40:00,52.86,52.87,52.85,52.86,2018.0,50.1253,50.1348,50.1159,50.1253,2018.0
2023-07-24 12:45:00,52.86,52.87,52.85,52.86,3386.0,50.1253,50.1348,50.1159,50.1253,3386.0
2023-07-24 12:50:00,52.84,52.88,52.84,52.88,1600.0,50.1064,50.1443,50.1064,50.1443,1600.0
2023-07-24 12:55:00,52.87,52.89,52.87,52.89,3433.0,50.1348,50.1538,50.1348,50.1538,3433.0
2023-07-24 13:00:00,52.89,52.89,52.88,52.89,2340.0,50.1538,50.1538,50.1443,50.1538,2340.0
2023-07-24 13:05:00,52.9,52.95,52.9,52.95,7088.0,50.1633,50.2107,50.1633,50.2107,7088.0
2023-07-24 13:10:00,52.95,52.95,52.94,52.94,8532.0,50.2107,50.2107,50.2012,50.2012,8532.0
2023-07-24 13:15:00,52.95,52.97,52.94,52.94,3920.0,50.2107,50.2297,50.2012,50.2012,3920.0
2023-07-24 13:20:00,52.94,52.97,52.94,52.96,7798.0,50.2012,50.2297,50.2012,50.2202,7798.0
2023-07-24 13:25:00,52.97,53.07,52.97,53.05,52358.0,50.2297,50.3245,50.2297,50.3055,52358.0
2023-07-24 13:30:00,53.05,53.05,53.0,53.03,8443.0,50.3055,50.3055,50.2581,50.2865,8443.0
2023-07-24 13:35:00,53.03,53.16,53.03,53.15,20127.0,50.2865,50.4098,50.2865,50.4003,20127.0
2023-07-24 13:40:00,53.14,53.14,53.11,53.12,14039.0,50.3909,50.3909,50.3624,50.3719,14039.0
2023-07-24 13:45:00,53.13,53.16,53.12,53.15,10412.0,50.3814,50.4098,50.3719,50.4003,10412.0
2023-07-24 13:50:00,53.15,53.17,53.14,53.16,9351.0,50.4003,50.4193,50.3909,50.4098,9351.0
2023-07-24 13:55:00,53.17,53.21,53.17,53.21,9764.0,50.4193,50.4572,50.4193,50.4572,9764.0
2023-07-24 14:00:00,53.21,53.24,53.21,53.22,16825.0,50.4572,50.4857,50.4572,50.4667,16825.0
2023-07-24 14:05:00,53.22,53.22,53.17,53.19,13521.0,50.4667,50.4667,50.4193,50.4383,13521.0
2023-07-24 14:10:00,53.2,53.21,53.19,53.21,8804.0,50.4478,50.4572,50.4383,50.4572,8804.0
2023-07-24 14:15:00,53.21,53.22,53.2,53.22,7070.0,50.4572,50.4667,50.4478,50.4667,7070.0
2023-07-24 14:20:00,53.23,53.27,53.23,53.26,7721.0,50.4762,50.5141,50.4762,50.5046,7721.0
2023-07-24 14:25:00,53.26,53.28,53.26,53.27,6351.0,50.5046,50.5236,50.5046,50.5141,6351.0
2023-07-24 14:30:00,53.27,53.27,53.2,53.21,10091.0,50.5141,50.5141,50.4478,50.4572,10091.0
2023-07-24 14:35:00,53.21,53.23,53.21,53.23,3913.0,50.4572,50.4762,50.4572,50.4762,3913.0
2023-07-24 14:40:00,53.23,53.26,53.2,53.2,11893.0,50.4762,50.5046,50.4478,50.4478,11893.0
2023-07-24 14:45:00,53.2,53.24,53.2,53.24,6742.0,50.4478,50.4857,50.4478,50.4857,6742.0
2023-07-24 14:50:00,53.24,53.26,53.24,53.26,3439.0,50.4857,50.5046,50.4857,50.5046,3439.0
2023-07-24 14:55:00,53.27,53.27,53.23,53.26,9621.0,50.5141,50.5141,50.4762,50.5046,9621.0
2023-07-24 15:00:00,53.27,53.3,53.26,53.26,15081.0,50.5141,50.5426,50.5046,50.5046,15081.0
2023-07-24 15:05:00,53.26,53.26,53.23,53.23,9074.0,50.5046,50.5046,50.4762,50.4762,9074.0
2023-07-24 15:10:00,53.22,53.24,53.21,53.24,7023.0,50.4667,50.4857,50.4572,50.4857,7023.0
2023-07-24 15:15:00,53.26,53.26,53.23,53.23,5970.0,50.5046,50.5046,50.4762,50.4762,5970.0
2023-07-24 15:20:00,53.23,53.24,53.22,53.22,6893.0,50.4762,50.4857,50.4667,50.4667,6893.0
2023-07-24 15:25:00,53.21,53.21,53.15,53.15,11391.0,50.4572,50.4572,50.4003,50.4003,11391.0
2023-07-24 15:30:00,53.15,53.19,53.15,53.15,13002.0,50.4003,50.4383,50.4003,50.4003,13002.0
2023-07-24 15:35:00,53.16,53.19,53.15,53.15,11323.0,50.4098,50.4383,50.4003,50.4003,11323.0
2023-07-24 15:40:00,53.14,53.17,53.14,53.16,18144.0,50.3909,50.4193,50.3909,50.4098,18144.0
2023-07-24 15:45:00,53.17,53.18,53.13,53.13,26868.0,50.4193,50.4288,50.3814,50.3814,26868.0
2023-07-24 15:50:00,53.13,53.15,53.06,53.07,72997.0,50.3814,50.4003,50.315,50.3245,72997.0
2023-07-24 15:55:00,53.07,53.15,53.07,53.13,60057.0,50.3245,50.4003,50.3245,50.3814,60057.0
2023-07-25 09:30:00,53.21,53.35,53.17,53.31,8134.0,50.4572,50.59,50.4193,50.5521,8134.0
2023-07-25 09:35:00,53.38,53.43,53.34,53.34,6179.0,50.6184,50.6659,50.5805,50.5805,6179.0
2023-07-25 09:40:00,53.33,53.33,53.12,53.15,25177.0,50.571,50.571,50.3719,50.4003,25177.0
2023-07-25 09:45:00,53.16,53.28,53.13,53.24,14169.0,50.4098,50.5236,50.3814,50.4857,14169.0
2023-07-25 09:50:00,53.23,53.31,53.22,53.3,11905.0,50.4762,50.5521,50.4667,50.5426,11905.0
2023-07-25 09:55:00,53.31,53.33,53.27,53.33,4715.0,50.5521,50.571,50.5141,50.571,4715.0
2023-07-25 10:00:00,53.33,53.41,53.3,53.41,21329.0,50.571,50.6469,50.5426,50.6469,21329.0
2023-07-25 10:05:00,53.41,53.46,53.39,53.44,23602.0,50.6469,50.6943,50.6279,50.6753,23602.0
2023-07-25 10:10:00,53.44,53.52,53.43,53.52,15663.0,50.6753,50.7512,50.6659,50.7512,15663.0
2023-07-25 10:15:00,53.52,53.52,53.44,53.48,14077.0,50.7512,50.7512,50.6753,50.7133,14077.0
2023-07-25 10:20:00,53.49,53.51,53.45,53.51,8324.0,50.7227,50.7417,50.6848,50.7417,8324.0
2023-07-25 10:25:00,53.52,53.53,53.42,53.42,10935.0,50.7512,50.7607,50.6564,50.6564,10935.0
2023-07-25 10:30:00,53.41,53.41,53.31,53.38,12465.0,50.6469,50.6469,50.5521,50.6184,12465.0
2023-07-25 10:35:00,53.38,53.42,53.37,53.41,5414.0,50.6184,50.6564,50.609,50.6469,5414.0
2023-07-25 10:40:00,53.43,53.47,53.42,53.46,8462.0,50.6659,50.7038,50.6564,50.6943,8462.0
2023-07-25 10:45:00,53.44,53.46,53.42,53.46,4667.0,50.6753,50.6943,50.6564,50.6943,4667.0
2023-07-25 10:50:00,53.47,53.47,53.42,53.42,7625.0,50.7038,50.7038,50.6564,50.6564,7625.0
2023-07-25 10:55:00,53.42,53.42,53.38,53.42,5780.0,50.6564,50.6564,50.6184,50.6564,5780.0
2023-07-25 11:00:00,53.41,53.41,53.37,53.4,7439.0,50.6469,50.6469,50.609,50.6374,7439.0
2023-07-25 11:05:00,53.39,53.42,53.37,53.39,11473.0,50.6279,50.6564,50.609,50.6279,11473.0
2023-07-25 11:10:00,53.38,53.4,53.37,53.4,5522.0,50.6184,50.6374,50.609,50.6374,5522.0
2023-07-25 11:15:00,53.42,53.44,53.41,53.44,3348.0,50.6564,50.6753,50.6469,50.6753,3348.0
2023-07-25 11:20:00,53.46,53.5,53.46,53.5,6159.0,50.6943,50.7322,50.6943,50.7322,6159.0
2023-07-25 11:25:00,53.52,53.52,53.48,53.48,13692.0,50.7512,50.7512,50.7133,50.7133,13692.0
2023-07-25 11:30:00,53.47,53.47,53.45,53.47,3384.0,50.7038,50.7038,50.6848,50.7038,3384.0
2023-07-25 11:35:00,53.48,53.52,53.47,53.52,8780.0,50.7133,50.7512,50.7038,50.7512,8780.0
2023-07-25 11:40:00,53.52,53.56,53.52,53.56,6951.0,50.7512,50.7891,50.7512,50.7891,6951.0
2023-07-25 11:45:00,53.57,53.62,53.57,53.62,15779.0,50.7986,50.846,50.7986,50.846,15779.0
2023-07-25 11:50:00,53.62,53.62,53.59,53.6,11653.0,50.846,50.846,50.8176,50.8271,11653.0
2023-07-25 11:55:00,53.6,53.63,53.6,53.6,15893.0,50.8271,50.8555,50.8271,50.8271,15893.0
2023-07-25 12:00:00,53.6,53.6,53.56,53.56,9954.0,50.8271,50.8271,50.7891,50.7891,9954.0
2023-07-25 12:05:00,53.55,53.57,53.55,53.57,7929.0,50.7796,50.7986,50.7796,50.7986,7929.0
2023-07-25 12:10:00,53.58,53.59,53.58,53.59,9979.0,50.8081,50.8176,50.8081,50.8176,9979.0
2023-07-25 12:15:00,53.59,53.63,53.58,53.61,13640.0,50.8176,50.8555,50.8081,50.8365,13640.0
2023-07-25 12:20:00,53.6,53.6,53.58,53.58,5951.0,50.8271,50.8271,50.8081,50.8081,5951.0
2023-07-25 12:25:00,53.57,53.58,53.55,53.55,14867.0,50.7986,50.8081,50.7796,50.7796,14867.0
2023-07-25 12:30:00,53.55,53.55,53.53,53.53,5755.0,50.7796,50.7796,50.7607,50.7607,5755.0
2023-07-25 12:35:00,53.53,53.55,53.5,53.55,2873.0,50.7607,50.7796,50.7322,50.7796,2873.0
2023-07-25 12:40:00,53.55,53.55,53.51,53.51,13852.0,50.7796,50.7796,50.7417,50.7417,13852.0
2023-07-25 12:45:00,53.49,53.5,53.47,53.47,3700.0,50.7227,50.7322,50.7038,50.7038,3700.0
2023-07-25 12:50:00,53.47,53.55,53.47,53.54,19004.0,50.7038,50.7796,50.7038,50.7702,19004.0
2023-07-25 12:55:00,53.54,53.56,53.54,53.56,1885.0,50.7702,50.7891,50.7702,50.7891,1885.0
2023-07-25 13:00:00,53.56,53.58,53.55,53.55,4837.0,50.7891,50.8081,50.7796,50.7796,4837.0
2023-07-25 13:05:00,53.55,53.55,53.51,53.53,7975.0,50.7796,50.7796,50.7417,50.7607,7975.0
2023-07-25 13:10:00,53.53,53.55,53.52,53.55,7071.0,50.7607,50.7796,50.7512,50.7796,7071.0
2023-07-25 13:15:00,53.55,53.57,53.55,53.56,4808.0,50.7796,50.7986,50.7796,50.7891,4808.0
2023-07-25 13:20:00,53.58,53.58,53.55,53.56,8451.0,50.8081,50.8081,50.7796,50.7891,8451.0
2023-07-25 13:25:00,53.56,53.58,53.55,53.55,3794.0,50.7891,50.8081,50.7796,50.7796,3794.0
2023-07-25 13:30:00,53.56,53.56,53.51,53.52,7151.0,50.7891,50.7891,50.7417,50.7512,7151.0
2023-07-25 13:35:00,53.52,53.52,53.51,53.52,7030.0,50.7512,50.7512,50.7417,50.7512,7030.0
2023-07-25 13:40:00,53.52,53.52,53.51,53.51,5238.0,50.7512,50.7512,50.7417,50.7417,5238.0
2023-07-25 13:45:00,53.51,53.52,53.48,53.49,5308.0,50.7417,50.7512,50.7133,50.7227,5308.0
2023-07-25 13:50:00,53.49,53.54,53.49,53.54,8118.0,50.7227,50.7702,50.7227,50.7702,8118.0
2023-07-25 13:55:00,53.54,53.56,53.54,53.56,7807.0,50.7702,50.7891,50.7702,50.7891,7807.0
2023-07-25 14:00:00,53.56,53.58,53.55,53.58,29921.0,50.7891,50.8081,50.7796,50.8081,29921.0
2023-07-25 14:05:00,53.57,53.58,53.56,53.56,79498.0,50.7986,50.8081,50.7891,50.7891,79498.0
2023-07-25 14:10:00,53.56,53.6,53.56,53.6,23823.0,50.7891,50.8271,50.7891,50.8271,23823.0
2023-07-25 14:15:00,53.61,53.61,53.58,53.61,10063.0,50.8365,50.8365,50.8081,50.8365,10063.0
2023-07-25 14:20:00,53.62,53.65,53.62,53.65,8172.0,50.846,50.8745,50.846,50.8745,8172.0
2023-07-25 14:25:00,53.66,53.67,53.65,53.67,7632.0,50.884,50.8934,50.8745,50.8934,7632.0
2023-07-25 14:30:00,53.67,53.71,53.67,53.7,9830.0,50.8934,50.9314,50.8934,50.9219,9830.0
2023-07-25 14:35:00,53.71,53.73,53.71,53.72,28916.0,50.9314,50.9503,50.9314,50.9408,28916.0
2023-07-25 14:40:00,53.71,53.74,53.7,53.74,6690.0,50.9314,50.9598,50.9219,50.9598,6690.0
2023-07-25 14:45:00,53.75,53.76,53.71,53.71,18850.0,50.9693,50.9788,50.9314,50.9314,18850.0
2023-07-25 14:50:00,53.71,53.72,53.69,53.72,8236.0,50.9314,50.9408,50.9124,50.9408,8236.0
2023-07-25 14:55:00,53.72,53.72,53.66,53.67,27600.0,50.9408,50.9408,50.884,50.8934,27600.0
2023-07-25 15:00:00,53.67,53.7,53.66,53.7,6334.0,50.8934,50.9219,50.884,50.9219,6334.0
2023-07-25 15:05:00,53.7,53.73,53.7,53.73,16243.0,50.9219,50.9503,50.9219,50.9503,16243.0
2023-07-25 15:10:00,53.73,53.74,53.72,53.73,23375.0,50.9503,50.9598,50.9408,50.9503,23375.0
2023-07-25 15:15:00,53.73,53.73,53.68,53.68,18130.0,50.9503,50.9503,50.9029,50.9029,18130.0
2023-07-25 15:20:00,53.67,53.67,53.63,53.64,19180.0,50.8934,50.8934,50.8555,50.865,19180.0
2023-07-25 15:25:00,53.65,53.66,53.62,53.62,20441.0,50.8745,50.884,50.846,50.846,20441.0
2023-07-25 15:30:00,53.62,53.65,53.6,53.64,23653.0,50.846,50.8745,50.8271,50.865,23653.0
2023-07-25 15:35:00,53.63,53.69,53.63,53.68,25800.0,50.8555,50.9124,50.8555,50.9029,25800.0
2023-07-25 15:40:00,53.69,53.69,53.65,53.66,22100.0,50.9124,50.9124,50.8745,50.884,22100.0
2023-07-25 15:45:00,53.66,53.67,53.64,53.67,28956.0,50.884,50.8934,50.865,50.8934,28956.0
2023-07-25 15:50:00,53.66,53.68,53.59,53.6,59891.0,50.884,50.9029,50.8176,50.8271,59891.0
2023-07-25 15:55:00,53.59,53.63,53.59,53.6,56480.0,50.8176,50.8555,50.8176,50.8271,56480.0
2023-07-26 09:30:00,53.57,53.59,53.51,53.58,5727.0,50.7986,50.8176,50.7417,50.8081,5727.0
2023-07-26 09:35:00,53.59,53.64,53.49,53.49,6298.0,50.8176,50.865,50.7227,50.7227,6298.0
2023-07-26 09:40:00,53.48,53.52,53.38,53.46,16825.0,50.7133,50.7512,50.6184,50.6943,16825.0
2023-07-26 09:45:00,53.47,53.47,53.28,53.29,13297.0,50.7038,50.7038,50.5236,50.5331,13297.0
2023-07-26 09:50:00,53.28,53.28,53.15,53.22,10078.0,50.5236,50.5236,50.4003,50.4667,10078.0
2023-07-26 09:55:00,53.23,53.24,53.17,53.22,8404.0,50.4762,50.4857,50.4193,50.4667,8404.0
2023-07-26 10:00:00,53.21,53.24,53.18,53.2,14322.0,50.4572,50.4857,50.4288,50.4478,14322.0
2023-07-26 10:05:00,53.2,53.3,53.2,53.3,14357.0,50.4478,50.5426,50.4478,50.5426,14357.0
2023-07-26 10:10:00,53.3,53.35,53.29,53.34,16570.0,50.5426,50.59,50.5331,50.5805,16570.0
2023-07-26 10:15:00,53.34,53.38,53.31,53.34,10794.0,50.5805,50.6184,50.5521,50.5805,10794.0
2023-07-26 10:20:00,53.34,53.34,53.3,53.33,10819.0,50.5805,50.5805,50.5426,50.571,10819.0
2023-07-26 10:25:00,53.34,53.35,53.3,53.31,6584.0,50.5805,50.59,50.5426,50.5521,6584.0
2023-07-26 10:30:00,53.3,53.31,53.29,53.29,5726.0,50.5426,50.5521,50.5331,50.5331,5726.0
2023-07-26 10:35:00,53.3,53.3,53.26,53.26,5000.0,50.5426,50.5426,50.5046,50.5046,5000.0
2023-07-26 10:40:00,53.26,53.27,53.21,53.22,9285.0,50.5046,50.5141,50.4572,50.4667,9285.0
2023-07-26 10:45:00,53.24,53.28,53.24,53.27,6955.0,50.4857,50.5236,50.4857,50.5141,6955.0
2023-07-26 10:50:00,53.28,53.28,53.26,53.27,10393.0,50.5236,50.5236,50.5046,50.5141,10393.0
2023-07-26 10:55:00,53.26,53.26,53.16,53.16,8212.0,50.5046,50.5046,50.4098,50.4098,8212.0
2023-07-26 11:00:00,53.15,53.15,53.05,53.13,10025.0,50.4003,50.4003,50.3055,50.3814,10025.0
2023-07-26 11:05:00,53.13,53.13,53.05,53.06,5225.0,50.3814,50.3814,50.3055,50.315,5225.0
2023-07-26 11:10:00,53.04,53.05,53.02,53.03,7178.0,50.296,50.3055,50.2771,50.2865,7178.0
2023-07-26 11:15:00,53.03,53.13,53.02,53.11,14855.0,50.2865,50.3814,50.2771,50.3624,14855.0
2023-07-26 11:20:00,53.1,53.12,53.08,53.09,6791.0,50.3529,50.3719,50.334,50.3434,6791.0
2023-07-26 11:25:00,53.08,53.1,53.06,53.08,5213.0,50.334,50.3529,50.315,50.334,5213.0
2023-07-26 11:30:00,53.08,53.09,53.06,53.08,2800.0,50.334,50.3434,50.315,50.334,2800.0
2023-07-26 11:35:00,53.09,53.11,53.06,53.07,6379.0,50.3434,50.3624,50.315,50.3245,6379.0
2023-07-26 11:40:00,53.07,53.08,53.05,53.06,5753.0,50.3245,50.334,50.3055,50.315,5753.0
2023-07-26 11:45:00,53.06,53.07,53.05,53.06,2400.0,50.315,50.3245,50.3055,50.315,2400.0
2023-07-26 11:50:00,53.06,53.07,53.05,53.05,9336.0,50.315,50.3245,50.3055,50.3055,9336.0
2023-07-26 11:55:00,53.04,53.06,53.02,53.05,4920.0,50.296,50.315,50.2771,50.3055,4920.0
2023-07-26 12:00:00,53.05,53.06,53.05,53.05,12588.0,50.3055,50.315,50.3055,50.3055,12588.0
2023-07-26 12:05:00,53.06,53.14,53.06,53.14,5100.0,50.315,50.3909,50.315,50.3909,5100.0
2023-07-26 12:10:00,53.14,53.15,53.13,53.14,7528.0,50.3909,50.4003,50.3814,50.3909,7528.0
2023-07-26 12:15:00,53.13,53.18,53.13,53.18,5084.0,50.3814,50.4288,50.3814,50.4288,5084.0
2023-07-26 12:20:00,53.18,53.18,53.13,53.13,8017.0,50.4288,50.4288,50.3814,50.3814,8017.0
2023-07-26 12:25:00,53.12,53.12,53.09,53.09,7292.0,50.3719,50.3719,50.3434,50.3434,7292.0
2023-07-26 12:30:00,53.09,53.12,53.09,53.12,3331.0,50.3434,50.3719,50.3434,50.3719,3331.0
2023-07-26 12:35:00,53.11,53.12,53.1,53.11,7739.0,50.3624,50.3719,50.3529,50.3624,7739.0
2023-07-26 12:40:00,53.11,53.11,53.04,53.04,4722.0,50.3624,50.3624,50.296,50.296,4722.0
2023-07-26 12:45:00,53.04,53.05,53.02,53.05,4570.0,50.296,50.3055,50.2771,50.3055,4570.0
2023-07-26 12:50:00,53.04,53.04,53.02,53.02,1300.0,50.296,50.296,50.2771,50.2771,1300.0
2023-07-26 12:55:00,53.02,53.02,52.99,53.01,9568.0,50.2771,50.2771,50.2486,50.2676,9568.0
2023-07-26 13:00:00,53.01,53.01,52.99,53.0,7707.0,50.2676,50.2676,50.2486,50.2581,7707.0
2023-07-26 13:05:00,52.99,53.06,52.99,53.06,11178.0,50.2486,50.315,50.2486,50.315,11178.0
2023-07-26 13:10:00,53.06,53.06,53.02,53.02,4747.0,50.315,50.315,50.2771,50.2771,4747.0
2023-07-26 13:15:00,53.01,53.07,53.01,53.07,15600.0,50.2676,50.3245,50.2676,50.3245,15600.0
2023-07-26 13:20:00,53.07,53.08,53.05,53.05,3725.0,50.3245,50.334,50.3055,50.3055,3725.0
2023-07-26 13:25:00,53.05,53.05,53.03,53.05,7732.0,50.3055,50.3055,50.2865,50.3055,7732.0
2023-07-26 13:30:00,53.06,53.06,53.03,53.05,4883.0,50.315,50.315,50.2865,50.3055,4883.0
2023-07-26 13:35:00,53.06,53.06,53.04,53.06,13414.0,50.315,50.315,50.296,50.315,13414.0
2023-07-26 13:40:00,53.07,53.08,53.05,53.06,5472.0,50.3245,50.334,50.3055,50.315,5472.0
2023-07-26 13:45:00,53.06,53.13,53.06,53.13,7755.0,50.315,50.3814,50.315,50.3814,7755.0
2023-07-26 13:50:00,53.13,53.13,53.11,53.13,6279.0,50.3814,50.3814,50.3624,50.3814,6279.0
2023-07-26 13:55:00,53.13,53.14,53.13,53.14,3600.0,50.3814,50.3909,50.3814,50.3909,3600.0
2023-07-26 14:00:00,53.12,53.19,53.11,53.13,8573.0,50.3719,50.4383,50.3624,50.3814,8573.0
2023-07-26 14:05:00,53.13,53.14,53.09,53.14,2000.0,50.3814,50.3909,50.3434,50.3909,2000.0
2023-07-26 14:10:00,53.17,53.17,53.11,53.11,2920.0,50.4193,50.4193,50.3624,50.3624,2920.0
2023-07-26 14:15:00,53.09,53.1,53.09,53.1,2800.0,50.3434,50.3529,50.3434,50.3529,2800.0
2023-07-26 14:20:00,53.09,53.09,53.05,53.05,1507.0,50.3434,50.3434,50.3055,50.3055,1507.0
2023-07-26 14:25:00,53.05,53.06,53.01,53.05,5627.0,50.3055,50.315,50.2676,50.3055,5627.0
2023-07-26 14:30:00,53.05,53.09,53.02,53.04,6169.0,50.3055,50.3434,50.2771,50.296,6169.0
2023-07-26 14:35:00,53.05,53.27,53.05,53.27,11850.0,50.3055,50.5141,50.3055,50.5141,11850.0
2023-07-26 14:40:00,53.27,53.34,53.24,53.29,19923.0,50.5141,50.5805,50.4857,50.5331,19923.0
2023-07-26 14:45:00,53.3,53.32,53.2,53.24,15148.0,50.5426,50.5615,50.4478,50.4857,15148.0
2023-07-26 14:50:00,53.24,53.31,53.23,53.31,6800.0,50.4857,50.5521,50.4762,50.5521,6800.0
2023-07-26 14:55:00,53.29,53.29,53.24,53.26,7406.0,50.5331,50.5331,50.4857,50.5046,7406.0
2023-07-26 15:00:00,53.26,53.3,53.25,53.28,5207.0,50.5046,50.5426,50.4952,50.5236,5207.0
2023-07-26 15:05:00,53.27,53.27,53.0,53.04,23391.0,50.5141,50.5141,50.2581,50.296,23391.0
2023-07-26 15:10:00,52.99,53.06,52.99,53.02,11587.0,50.2486,50.315,50.2486,50.2771,11587.0
2023-07-26 15:15:00,53.0,53.06,52.96,53.02,12861.0,50.2581,50.315,50.2202,50.2771,12861.0
2023-07-26 15:20:00,53.02,53.13,53.02,53.09,11739.0,50.2771,50.3814,50.2771,50.3434,11739.0
2023-07-26 15:25:00,53.09,53.14,53.08,53.12,7610.0,50.3434,50.3909,50.334,50.3719,7610.0
2023-07-26 15:30:00,53.12,53.14,53.08,53.14,7558.0,50.3719,50.3909,50.334,50.3909,7558.0
2023-07-26 15:35:00,53.15,53.21,53.14,53.2,10296.0,50.4003,50.4572,50.3909,50.4478,10296.0
2023-07-26 15:40:00,53.2,53.25,53.2,53.25,9087.0,50.4478,50.4952,50.4478,50.4952,9087.0
2023-07-26 15:45:00,53.25,53.27,53.24,53.24,13714.0,50.4952,50.5141,50.4857,50.4857,13714.0
2023-07-26 15:50:00,53.22,53.24,53.16,53.17,46539.0,50.4667,50.4857,50.4098,50.4193,46539.0
2023-07-26 15:55:00,53.17,53.24,53.15,53.23,36101.0,50.4193,50.4857,50.4003,50.4762,36101.0
2023-07-27 09:30:00,53.6,53.85,53.49,53.85,20243.0,50.8271,51.0641,50.7227,51.0641,20243.0
2023-07-27 09:35:00,53.86,53.88,53.73,53.78,10833.0,51.0736,51.0926,50.9503,50.9977,10833.0
2023-07-27 09:40:00,53.77,53.77,53.69,53.76,28904.0,50.9883,50.9883,50.9124,50.9788,28904.0
2023-07-27 09:45:00,53.75,53.8,53.67,53.71,17040.0,50.9693,51.0167,50.8934,50.9314,17040.0
2023-07-27 09:50:00,53.74,53.81,53.68,53.77,10605.0,50.9598,51.0262,50.9029,50.9883,10605.0
2023-07-27 09:55:00,53.77,53.77,53.7,53.74,8855.0,50.9883,50.9883,50.9219,50.9598,8855.0
2023-07-27 10:00:00,53.74,53.8,53.71,53.79,8902.0,50.9598,51.0167,50.9314,51.0072,8902.0
2023-07-27 10:05:00,53.79,53.79,53.65,53.69,7354.0,51.0072,51.0072,50.8745,50.9124,7354.0
2023-07-27 10:10:00,53.66,53.67,53.55,53.56,7370.0,50.884,50.8934,50.7796,50.7891,7370.0
2023-07-27 10:15:00,53.57,53.74,53.57,53.74,9762.0,50.7986,50.9598,50.7986,50.9598,9762.0
2023-07-27 10:20:00,53.73,53.83,53.73,53.81,10839.0,50.9503,51.0452,50.9503,51.0262,10839.0
2023-07-27 10:25:00,53.78,53.78,53.7,53.71,8142.0,50.9977,50.9977,50.9219,50.9314,8142.0
2023-07-27 10:30:00,53.69,53.77,53.66,53.74,9335.0,50.9124,50.9883,50.884,50.9598,9335.0
2023-07-27 10:35:00,53.75,53.77,53.7,53.76,4779.0,50.9693,50.9883,50.9219,50.9788,4779.0
2023-07-27 10:40:00,53.75,53.77,53.7,53.74,9355.0,50.9693,50.9883,50.9219,50.9598,9355.0
2023-07-27 10:45:00,53.74,53.78,53.74,53.77,4370.0,50.9598,50.9977,50.9598,50.9883,4370.0
2023-07-27 10:50:00,53.76,53.76,53.68,53.68,4031.0,50.9788,50.9788,50.9029,50.9029,4031.0
2023-07-27 10:55:00,53.67,53.7,53.62,53.63,6247.0,50.8934,50.9219,50.846,50.8555,6247.0
2023-07-27 11:00:00,53.64,53.69,53.62,53.63,7915.0,50.865,50.9124,50.846,50.8555,7915.0
2023-07-27 11:05:00,53.63,53.67,53.59,53.6,6064.0,50.8555,50.8934,50.8176,50.8271,6064.0
2023-07-27 11:10:00,53.6,53.64,53.59,53.64,8418.0,50.8271,50.865,50.8176,50.865,8418.0
2023-07-27 11:15:00,53.63,53.68,53.61,53.68,9648.0,50.8555,50.9029,50.8365,50.9029,9648.0
2023-07-27 11:20:00,53.68,53.72,53.66,53.72,5129.0,50.9029,50.9408,50.884,50.9408,5129.0
2023-07-27 11:25:00,53.72,53.73,53.68,53.71,15515.0,50.9408,50.9503,50.9029,50.9314,15515.0
2023-07-27 11:30:00,53.72,53.76,53.72,53.73,2500.0,50.9408,50.9788,50.9408,50.9503,2500.0
2023-07-27 11:35:00,53.72,53.78,53.72,53.78,10448.0,50.9408,50.9977,50.9408,50.9977,10448.0
2023-07-27 11:40:00,53.79,53.84,53.79,53.8,4717.0,51.0072,51.0546,51.0072,51.0167,4717.0
2023-07-27 11:45:00,53.8,53.8,53.74,53.76,6519.0,51.0167,51.0167,50.9598,50.9788,6519.0
2023-07-27 11:50:00,53.75,53.8,53.73,53.79,8146.0,50.9693,51.0167,50.9503,51.0072,8146.0
2023-07-27 11:55:00,53.78,53.79,53.74,53.75,4701.0,50.9977,51.0072,50.9598,50.9693,4701.0
2023-07-27 12:00:00,53.76,53.82,53.75,53.82,6780.0,50.9788,51.0357,50.9693,51.0357,6780.0
2023-07-27 12:05:00,53.83,53.85,53.81,53.85,2557.0,51.0452,51.0641,51.0262,51.0641,2557.0
2023-07-27 12:10:00,53.84,53.84,53.81,53.81,5359.0,51.0546,51.0546,51.0262,51.0262,5359.0
2023-07-27 12:15:00,53.81,53.83,53.8,53.8,5225.0,51.0262,51.0452,51.0167,51.0167,5225.0
2023-07-27 12:20:00,53.8,53.83,53.8,53.82,5619.0,51.0167,51.0452,51.0167,51.0357,5619.0
2023-07-27 12:25:00,53.82,53.82,53.81,53.81,2400.0,51.0357,51.0357,51.0262,51.0262,2400.0
2023-07-27 12:30:00,53.81,53.81,53.77,53.77,4926.0,51.0262,51.0262,50.9883,50.9883,4926.0
2023-07-27 12:35:00,53.77,53.81,53.77,53.81,7460.0,50.9883,51.0262,50.9883,51.0262,7460.0
2023-07-27 12:40:00,53.8,53.81,53.77,53.77,2485.0,51.0167,51.0262,50.9883,50.9883,2485.0
2023-07-27 12:45:00,53.77,53.77,53.77,53.77,5180.0,50.9883,50.9883,50.9883,50.9883,5180.0
2023-07-27 12:50:00,53.77,53.77,53.76,53.76,4583.0,50.9883,50.9883,50.9788,50.9788,4583.0
2023-07-27 12:55:00,53.76,53.77,53.73,53.73,2431.0,50.9788,50.9883,50.9503,50.9503,2431.0
2023-07-27 13:00:00,53.74,53.8,53.74,53.77,2946.0,50.9598,51.0167,50.9598,50.9883,2946.0
2023-07-27 13:05:00,53.76,53.77,53.61,53.67,14504.0,50.9788,50.9883,50.8365,50.8934,14504.0
2023-07-27 13:10:00,53.65,53.67,53.64,53.66,2890.0,50.8745,50.8934,50.865,50.884,2890.0
2023-07-27 13:15:00,53.66,53.69,53.56,53.56,10441.0,50.884,50.9124,50.7891,50.7891,10441.0
2023-07-27 13:20:00,53.53,53.59,53.49,53.58,11577.0,50.7607,50.8176,50.7227,50.8081,11577.0
2023-07-27 13:25:00,53.58,53.58,53.55,53.56,6336.0,50.8081,50.8081,50.7796,50.7891,6336.0
2023-07-27 13:30:00,53.55,53.55,53.5,53.5,8916.0,50.7796,50.7796,50.7322,50.7322,8916.0
2023-07-27 13:35:00,53.49,53.49,53.44,53.44,6849.0,50.7227,50.7227,50.6753,50.6753,6849.0
2023-07-27 13:40:00,53.44,53.52,53.44,53.52,6742.0,50.6753,50.7512,50.6753,50.7512,6742.0
2023-07-27 13:45:00,53.52,53.52,53.42,53.42,9211.0,50.7512,50.7512,50.6564,50.6564,9211.0
2023-07-27 13:50:00,53.42,53.45,53.37,53.42,8195.0,50.6564,50.6848,50.609,50.6564,8195.0
2023-07-27 13:55:00,53.42,53.44,53.36,53.39,7975.0,50.6564,50.6753,50.5995,50.6279,7975.0
2023-07-27 14:00:00,53.39,53.41,53.35,53.37,9385.0,50.6279,50.6469,50.59,50.609,9385.0
2023-07-27 14:05:00,53.37,53.4,53.28,53.3,12010.0,50.609,50.6374,50.5236,50.5426,12010.0
2023-07-27 14:10:00,53.29,53.29,53.22,53.22,6149.0,50.5331,50.5331,50.4667,50.4667,6149.0
2023-07-27 14:15:00,53.23,53.25,53.22,53.25,5886.0,50.4762,50.4952,50.4667,50.4952,5886.0
2023-07-27 14:20:00,53.27,53.33,53.23,53.23,8299.0,50.5141,50.571,50.4762,50.4762,8299.0
2023-07-27 14:25:00,53.24,53.24,53.14,53.14,8913.0,50.4857,50.4857,50.3909,50.3909,8913.0
2023-07-27 14:30:00,53.14,53.17,53.12,53.13,6106.0,50.3909,50.4193,50.3719,50.3814,6106.0
2023-07-27 14:35:00,53.13,53.16,53.02,53.05,13413.0,50.3814,50.4098,50.2771,50.3055,13413.0
2023-07-27 14:40:00,53.04,53.12,53.04,53.12,8063.0,50.296,50.3719,50.296,50.3719,8063.0
2023-07-27 14:45:00,53.12,53.15,53.12,53.12,5234.0,50.3719,50.4003,50.3719,50.3719,5234.0
2023-07-27 14:50:00,53.11,53.16,53.09,53.16,15710.0,50.3624,50.4098,50.3434,50.4098,15710.0
2023-07-27 14:55:00,53.15,53.15,53.05,53.05,8649.0,50.4003,50.4003,50.3055,50.3055,8649.0
2023-07-27 15:00:00,53.05,53.08,53.02,53.02,9561.0,50.3055,50.334,50.2771,50.2771,9561.0
2023-07-27 15:05:00,53.02,53.08,52.99,53.08,10048.0,50.2771,50.334,50.2486,50.334,10048.0
2023-07-27 15:10:00,53.08,53.16,53.08,53.16,5136.0,50.334,50.4098,50.334,50.4098,5136.0
2023-07-27 15:15:00,53.15,53.18,53.13,53.14,7035.0,50.4003,50.4288,50.3814,50.3909,7035.0
2023-07-27 15:20:00,53.14,53.15,53.09,53.1,7816.0,50.3909,50.4003,50.3434,50.3529,7816.0
2023-07-27 15:25:00,53.11,53.12,53.07,53.08,5944.0,50.3624,50.3719,50.3245,50.334,5944.0
2023-07-27 15:30:00,53.09,53.11,53.05,53.05,6153.0,50.3434,50.3624,50.3055,50.3055,6153.0
2023-07-27 15:35:00,53.06,53.06,53.02,53.03,12601.0,50.315,50.315,50.2771,50.2865,12601.0
2023-07-27 15:40:00,53.03,53.04,52.96,52.96,17437.0,50.2865,50.296,50.2202,50.2202,17437.0
2023-07-27 15:45:00,52.97,52.97,52.87,52.87,25818.0,50.2297,50.2297,50.1348,50.1348,25818.0
2023-07-27 15:50:00,52.87,53.03,52.86,53.0,44367.0,50.1348,50.2865,50.1253,50.2581,44367.0
2023-07-27 15:55:00,52.98,53.03,52.96,52.99,26024.0,50.2391,50.2865,50.2202,50.2486,26024.0
2023-07-28 09:30:00,52.14,52.34,52.02,52.27,35150.0,49.4426,49.6322,49.3288,49.5659,35150.0
2023-07-28 09:35:00,52.24,52.36,52.18,52.28,31670.0,49.5374,49.6512,49.4805,49.5753,31670.0
2023-07-28 09:40:00,52.27,52.4,52.27,52.36,27991.0,49.5659,49.6891,49.5659,49.6512,27991.0
2023-07-28 09:45:00,52.35,52.42,52.3,52.38,20775.0,49.6417,49.7081,49.5943,49.6702,20775.0
2023-07-28 09:50:00,52.39,52.4,52.16,52.23,24359.0,49.6797,49.6891,49.4616,49.5279,24359.0
2023-07-28 09:55:00,52.23,52.27,52.17,52.23,21882.0,49.5279,49.5659,49.471,49.5279,21882.0
2023-07-28 10:00:00,52.25,52.26,52.2,52.23,16056.0,49.5469,49.5564,49.4995,49.5279,16056.0
2023-07-28 10:05:00,52.24,52.28,52.2,52.22,21839.0,49.5374,49.5753,49.4995,49.5185,21839.0
2023-07-28 10:10:00,52.22,52.22,52.05,52.06,30945.0,49.5185,49.5185,49.3572,49.3667,30945.0
2023-07-28 10:15:00,52.08,52.14,51.97,52.13,24764.0,49.3857,49.4426,49.2814,49.4331,24764.0
2023-07-28 10:20:00,52.13,52.14,52.01,52.01,13478.0,49.4331,49.4426,49.3193,49.3193,13478.0
2023-07-28 10:25:00,52.01,52.02,51.92,51.93,16970.0,49.3193,49.3288,49.234,49.2435,16970.0
2023-07-28 10:30:00,51.94,52.02,51.94,52.02,18103.0,49.2529,49.3288,49.2529,49.3288,18103.0
2023-07-28 10:35:00,52.03,52.05,51.97,52.0,11961.0,49.3383,49.3572,49.2814,49.3098,11961.0
2023-07-28 10:40:00,51.99,52.0,51.95,51.96,10697.0,49.3003,49.3098,49.2624,49.2719,10697.0
2023-07-28 10:45:00,51.96,51.98,51.87,51.87,9510.0,49.2719,49.2909,49.1866,49.1866,9510.0
2023-07-28 10:50:00,51.88,51.92,51.85,51.86,13102.0,49.196,49.234,49.1676,49.1771,13102.0
2023-07-28 10:55:00,51.85,51.93,51.81,51.91,9478.0,49.1676,49.2435,49.1297,49.2245,9478.0
2023-07-28 11:00:00,51.91,51.97,51.89,51.96,11059.0,49.2245,49.2814,49.2055,49.2719,11059.0
2023-07-28 11:05:00,51.96,52.03,51.92,52.03,13666.0,49.2719,49.3383,49.234,49.3383,13666.0
2023-07-28 11:10:00,52.04,52.1,52.02,52.09,6341.0,49.3478,49.4047,49.3288,49.3952,6341.0
2023-07-28 11:15:00,52.09,52.16,52.07,52.09,8706.0,49.3952,49.4616,49.3762,49.3952,8706.0
2023-07-28 11:20:00,52.09,52.15,52.08,52.15,8722.0,49.3952,49.4521,49.3857,49.4521,8722.0
2023-07-28 11:25:00,52.15,52.18,52.14,52.17,7779.0,49.4521,49.4805,49.4426,49.471,7779.0
2023-07-28 11:30:00,52.17,52.24,52.17,52.19,8468.0,49.471,49.5374,49.471,49.49,8468.0
2023-07-28 11:35:00,52.19,52.26,52.16,52.26,10821.0,49.49,49.5564,49.4616,49.5564,10821.0
2023-07-28 11:40:00,52.26,52.32,52.26,52.32,5887.0,49.5564,49.6133,49.5564,49.6133,5887.0
2023-07-28 11:45:00,52.32,52.32,52.23,52.26,6942.0,49.6133,49.6133,49.5279,49.5564,6942.0
2023-07-28 11:50:00,52.26,52.26,52.23,52.25,3804.0,49.5564,49.5564,49.5279,49.5469,3804.0
2023-07-28 11:55:00,52.25,52.3,52.25,52.3,6669.0,49.5469,49.5943,49.5469,49.5943,6669.0
2023-07-28 12:00:00,52.3,52.3,52.21,52.28,6775.0,49.5943,49.5943,49.509,49.5753,6775.0
2023-07-28 12:05:00,52.27,52.29,52.24,52.24,8310.0,49.5659,49.5848,49.5374,49.5374,8310.0
2023-07-28 12:10:00,52.23,52.27,52.23,52.27,5669.0,49.5279,49.5659,49.5279,49.5659,5669.0
2023-07-28 12:15:00,52.26,52.26,52.15,52.16,6266.0,49.5564,49.5564,49.4521,49.4616,6266.0
2023-07-28 12:20:00,52.16,52.22,52.16,52.2,6861.0,49.4616,49.5185,49.4616,49.4995,6861.0
2023-07-28 12:25:00,52.19,52.2,52.13,52.13,4651.0,49.49,49.4995,49.4331,49.4331,4651.0
2023-07-28 12:30:00,52.14,52.17,52.14,52.16,6006.0,49.4426,49.471,49.4426,49.4616,6006.0
2023-07-28 12:35:00,52.17,52.18,52.11,52.11,5914.0,49.471,49.4805,49.4141,49.4141,5914.0
2023-07-28 12:40:00,52.12,52.13,52.11,52.13,3400.0,49.4236,49.4331,49.4141,49.4331,3400.0
2023-07-28 12:45:00,52.12,52.13,52.09,52.11,3600.0,49.4236,49.4331,49.3952,49.4141,3600.0
2023-07-28 12:50:00,52.1,52.17,52.09,52.16,4316.0,49.4047,49.471,49.3952,49.4616,4316.0
2023-07-28 12:55:00,52.16,52.16,52.05,52.09,6700.0,49.4616,49.4616,49.3572,49.3952,6700.0
2023-07-28 13:00:00,52.07,52.07,52.02,52.04,4296.0,49.3762,49.3762,49.3288,49.3478,4296.0
2023-07-28 13:05:00,52.04,52.05,52.02,52.05,6064.0,49.3478,49.3572,49.3288,49.3572,6064.0
2023-07-28 13:10:00,52.04,52.09,52.01,52.09,6961.0,49.3478,49.3952,49.3193,49.3952,6961.0
2023-07-28 13:15:00,52.08,52.09,52.06,52.08,8836.0,49.3857,49.3952,49.3667,49.3857,8836.0
2023-07-28 13:20:00,52.07,52.08,52.05,52.05,5030.0,49.3762,49.3857,49.3572,49.3572,5030.0
2023-07-28 13:25:00,52.05,52.05,52.02,52.02,4613.0,49.3572,49.3572,49.3288,49.3288,4613.0
2023-07-28 13:30:00,52.01,52.02,51.94,51.95,12414.0,49.3193,49.3288,49.2529,49.2624,12414.0
2023-07-28 13:35:00,51.94,51.94,51.89,51.89,16227.0,49.2529,49.2529,49.2055,49.2055,16227.0
2023-07-28 13:40:00,51.9,51.91,51.77,51.82,13744.0,49.215,49.2245,49.0917,49.1391,13744.0
2023-07-28 13:45:00,51.82,51.82,51.77,51.8,15271.0,49.1391,49.1391,49.0917,49.1202,15271.0
2023-07-28 13:50:00,51.8,51.89,51.8,51.89,7985.0,49.1202,49.2055,49.1202,49.2055,7985.0
2023-07-28 13:55:00,51.9,51.93,51.9,51.9,9620.0,49.215,49.2435,49.215,49.215,9620.0
2023-07-28 14:00:00,51.9,51.96,51.9,51.96,5494.0,49.215,49.2719,49.215,49.2719,5494.0
2023-07-28 14:05:00,51.97,52.05,51.97,52.04,8503.0,49.2814,49.3572,49.2814,49.3478,8503.0
2023-07-28 14:10:00,52.03,52.05,52.02,52.04,5770.0,49.3383,49.3572,49.3288,49.3478,5770.0
2023-07-28 14:15:00,52.05,52.09,52.03,52.09,6990.0,49.3572,49.3952,49.3383,49.3952,6990.0
2023-07-28 14:20:00,52.09,52.13,52.08,52.11,11652.0,49.3952,49.4331,49.3857,49.4141,11652.0
2023-07-28 14:25:00,52.11,52.17,52.11,52.17,7531.0,49.4141,49.471,49.4141,49.471,7531.0
2023-07-28 14:30:00,52.17,52.17,52.14,52.15,8760.0,49.471,49.471,49.4426,49.4521,8760.0
2023-07-28 14:35:00,52.15,52.15,52.06,52.07,6869.0,49.4521,49.4521,49.3667,49.3762,6869.0
2023-07-28 14:40:00,52.07,52.16,52.07,52.15,10395.0,49.3762,49.4616,49.3762,49.4521,10395.0
2023-07-28 14:45:00,52.15,52.2,52.15,52.17,9237.0,49.4521,49.4995,49.4521,49.471,9237.0
2023-07-28 14:50:00,52.18,52.23,52.18,52.19,8680.0,49.4805,49.5279,49.4805,49.49,8680.0
2023-07-28 14:55:00,52.17,52.17,52.09,52.12,3433.0,49.471,49.471,49.3952,49.4236,3433.0
2023-07-28 15:00:00,52.11,52.13,52.09,52.13,5400.0,49.4141,49.4331,49.3952,49.4331,5400.0
2023-07-28 15:05:00,52.12,52.13,52.1,52.13,7652.0,49.4236,49.4331,49.4047,49.4331,7652.0
2023-07-28 15:10:00,52.13,52.17,52.13,52.16,5510.0,49.4331,49.471,49.4331,49.4616,5510.0
2023-07-28 15:15:00,52.16,52.17,52.13,52.15,6136.0,49.4616,49.471,49.4331,49.4521,6136.0
2023-07-28 15:20:00,52.14,52.15,52.09,52.11,16333.0,49.4426,49.4521,49.3952,49.4141,16333.0
2023-07-28 15:25:00,52.12,52.13,52.1,52.1,16840.0,49.4236,49.4331,49.4047,49.4047,16840.0
2023-07-28 15:30:00,52.1,52.13,52.1,52.1,10366.0,49.4047,49.4331,49.4047,49.4047,10366.0
2023-07-28 15:35:00,52.11,52.15,52.11,52.13,28083.0,49.4141,49.4521,49.4141,49.4331,28083.0
2023-07-28 15:40:00,52.14,52.17,52.13,52.15,18711.0,49.4426,49.471,49.4331,49.4521,18711.0
2023-07-28 15:45:00,52.14,52.14,52.08,52.12,25799.0,49.4426,49.4426,49.3857,49.4236,25799.0
2023-07-28 15:50:00,52.11,52.16,52.1,52.14,59726.0,49.4141,49.4616,49.4047,49.4426,59726.0
2023-07-28 15:55:00,52.13,52.13,52.06,52.09,69451.0,49.4331,49.4331,49.3667,49.3952,69451.0
2023-07-31 09:30:00,51.91,52.07,51.88,51.94,13820.0,49.2245,49.3762,49.196,49.2529,13820.0
2023-07-31 09:35:00,51.92,52.1,51.92,52.07,10440.0,49.234,49.4047,49.234,49.3762,10440.0
2023-07-31 09:40:00,52.07,52.15,52.05,52.14,10954.0,49.3762,49.4521,49.3572,49.4426,10954.0
2023-07-31 09:45:00,52.13,52.18,52.08,52.08,9346.0,49.4331,49.4805,49.3857,49.3857,9346.0
2023-07-31 09:50:00,52.09,52.12,52.05,52.08,7895.0,49.3952,49.4236,49.3572,49.3857,7895.0
2023-07-31 09:55:00,52.0,52.02,51.89,52.02,17258.0,49.3098,49.3288,49.2055,49.3288,17258.0
2023-07-31 10:00:00,52.02,52.08,51.99,52.07,13167.0,49.3288,49.3857,49.3003,49.3762,13167.0
2023-07-31 10:05:00,52.07,52.09,52.05,52.05,8524.0,49.3762,49.3952,49.3572,49.3572,8524.0
2023-07-31 10:10:00,52.04,52.1,52.03,52.1,5919.0,49.3478,49.4047,49.3383,49.4047,5919.0
2023-07-31 10:15:00,52.11,52.11,52.06,52.06,7200.0,49.4141,49.4141,49.3667,49.3667,7200.0
2023-07-31 10:20:00,52.05,52.05,51.97,51.98,15313.0,49.3572,49.3572,49.2814,49.2909,15313.0
2023-07-31 10:25:00,51.98,52.04,51.97,52.03,6650.0,49.2909,49.3478,49.2814,49.3383,6650.0
2023-07-31 10:30:00,52.04,52.04,51.94,51.96,9850.0,49.3478,49.3478,49.2529,49.2719,9850.0
2023-07-31 10:35:00,51.95,51.95,51.89,51.92,8220.0,49.2624,49.2624,49.2055,49.234,8220.0
2023-07-31 10:40:00,51.92,51.98,51.92,51.97,6454.0,49.234,49.2909,49.234,49.2814,6454.0
2023-07-31 10:45:00,51.97,52.03,51.91,52.03,7493.0,49.2814,49.3383,49.2245,49.3383,7493.0
2023-07-31 10:50:00,52.03,52.03,51.96,51.96,3600.0,49.3383,49.3383,49.2719,49.2719,3600.0
2023-07-31 10:55:00,51.97,52.02,51.97,52.01,3525.0,49.2814,49.3288,49.2814,49.3193,3525.0
2023-07-31 11:00:00,52.01,52.01,51.97,51.99,5400.0,49.3193,49.3193,49.2814,49.3003,5400.0
2023-07-31 11:05:00,51.99,52.02,51.98,52.01,3801.0,49.3003,49.3288,49.2909,49.3193,3801.0
2023-07-31 11:10:00,52.0,52.02,51.98,52.02,4310.0,49.3098,49.3288,49.2909,49.3288,4310.0
2023-07-31 11:15:00,52.02,52.02,51.98,52.01,4300.0,49.3288,49.3288,49.2909,49.3193,4300.0
2023-07-31 11:20:00,52.02,52.02,52.0,52.01,3600.0,49.3288,49.3288,49.3098,49.3193,3600.0
2023-07-31 11:25:00,52.0,52.1,52.0,52.1,5257.0,49.3098,49.4047,49.3098,49.4047,5257.0
2023-07-31 11:30:00,52.1,52.1,51.99,52.03,7219.0,49.4047,49.4047,49.3003,49.3383,7219.0
2023-07-31 11:35:00,52.03,52.09,52.03,52.07,2400.0,49.3383,49.3952,49.3383,49.3762,2400.0
2023-07-31 11:40:00,52.06,52.1,52.06,52.06,3000.0,49.3667,49.4047,49.3667,49.3667,3000.0
2023-07-31 11:45:00,52.05,52.09,52.05,52.09,1700.0,49.3572,49.3952,49.3572,49.3952,1700.0
2023-07-31 11:50:00,52.09,52.09,52.04,52.04,3731.0,49.3952,49.3952,49.3478,49.3478,3731.0
2023-07-31 11:55:00,52.04,52.07,52.04,52.06,3093.0,49.3478,49.3762,49.3478,49.3667,3093.0
2023-07-31 12:00:00,52.07,52.09,52.07,52.09,4115.0,49.3762,49.3952,49.3762,49.3952,4115.0
2023-07-31 12:05:00,52.09,52.09,52.06,52.07,2000.0,49.3952,49.3952,49.3667,49.3762,2000.0
2023-07-31 12:10:00,52.07,52.09,52.07,52.08,2034.0,49.3762,49.3952,49.3762,49.3857,2034.0
2023-07-31 12:15:00,52.06,52.11,52.06,52.11,1100.0,49.3667,49.4141,49.3667,49.4141,1100.0
2023-07-31 12:20:00,52.11,52.11,52.08,52.09,2660.0,49.4141,49.4141,49.3857,49.3952,2660.0
2023-07-31 12:25:00,52.09,52.12,52.09,52.11,800.0,49.3952,49.4236,49.3952,49.4141,800.0
2023-07-31 12:30:00,52.13,52.13,52.09,52.09,1672.0,49.4331,49.4331,49.3952,49.3952,1672.0
2023-07-31 12:35:00,52.05,52.06,52.05,52.05,1729.0,49.3572,49.3667,49.3572,49.3572,1729.0
2023-07-31 12:40:00,52.06,52.06,52.02,52.03,7563.0,49.3667,49.3667,49.3288,49.3383,7563.0
2023-07-31 12:45:00,52.03,52.03,52.02,52.03,2857.0,49.3383,49.3383,49.3288,49.3383,2857.0
2023-07-31 12:50:00,52.03,52.03,52.01,52.01,3900.0,49.3383,49.3383,49.3193,49.3193,3900.0
2023-07-31 12:55:00,52.01,52.01,51.99,52.01,3403.0,49.3193,49.3193,49.3003,49.3193,3403.0
2023-07-31 13:00:00,52.0,52.02,51.96,52.02,4452.0,49.3098,49.3288,49.2719,49.3288,4452.0
2023-07-31 13:05:00,52.02,52.09,52.01,52.09,4809.0,49.3288,49.3952,49.3193,49.3952,4809.0
2023-07-31 13:10:00,52.08,52.08,52.05,52.05,1800.0,49.3857,49.3857,49.3572,49.3572,1800.0
2023-07-31 13:15:00,52.05,52.06,52.02,52.03,3600.0,49.3572,49.3667,49.3288,49.3383,3600.0
2023-07-31 13:20:00,52.02,52.03,52.02,52.03,3400.0,49.3288,49.3383,49.3288,49.3383,3400.0
2023-07-31 13:25:00,52.02,52.07,52.01,52.06,2902.0,49.3288,49.3762,49.3193,49.3667,2902.0
2023-07-31 13:30:00,52.05,52.08,52.05,52.06,4482.0,49.3572,49.3857,49.3572,49.3667,4482.0
2023-07-31 13:35:00,52.08,52.12,52.08,52.12,2835.0,49.3857,49.4236,49.3857,49.4236,2835.0
2023-07-31 13:40:00,52.12,52.12,52.09,52.1,4149.0,49.4236,49.4236,49.3952,49.4047,4149.0
2023-07-31 13:45:00,52.09,52.09,52.06,52.06,1486.0,49.3952,49.3952,49.3667,49.3667,1486.0
2023-07-31 13:50:00,52.02,52.02,51.99,51.99,3687.0,49.3288,49.3288,49.3003,49.3003,3687.0
2023-07-31 13:55:00,51.99,52.02,51.99,52.01,4480.0,49.3003,49.3288,49.3003,49.3193,4480.0
2023-07-31 14:00:00,52.03,52.03,52.02,52.03,4032.0,49.3383,49.3383,49.3288,49.3383,4032.0
2023-07-31 14:05:00,52.03,52.03,51.98,51.98,3945.0,49.3383,49.3383,49.2909,49.2909,3945.0
2023-07-31 14:10:00,51.96,51.98,51.96,51.98,5458.0,49.2719,49.2909,49.2719,49.2909,5458.0
2023-07-31 14:15:00,51.98,51.99,51.98,51.99,2200.0,49.2909,49.3003,49.2909,49.3003,2200.0
2023-07-31 14:20:00,51.99,51.99,51.98,51.99,4534.0,49.3003,49.3003,49.2909,49.3003,4534.0
2023-07-31 14:25:00,51.98,51.99,51.97,51.98,2732.0,49.2909,49.3003,49.2814,49.2909,2732.0
2023-07-31 14:30:00,51.99,51.99,51.96,51.96,4716.0,49.3003,49.3003,49.2719,49.2719,4716.0
2023-07-31 14:35:00,51.96,51.97,51.93,51.93,8467.0,49.2719,49.2814,49.2435,49.2435,8467.0
2023-07-31 14:40:00,51.92,51.92,51.9,51.9,2529.0,49.234,49.234,49.215,49.215,2529.0
2023-07-31 14:45:00,51.91,51.91,51.88,51.91,6090.0,49.2245,49.2245,49.196,49.2245,6090.0
2023-07-31 14:50:00,51.91,51.92,51.91,51.92,5522.0,49.2245,49.234,49.2245,49.234,5522.0
2023-07-31 14:55:00,51.91,51.96,51.91,51.96,5895.0,49.2245,49.2719,49.2245,49.2719,5895.0
2023-07-31 15:00:00,51.95,51.97,51.92,51.92,6549.0,49.2624,49.2814,49.234,49.234,6549.0
2023-07-31 15:05:00,51.92,51.92,51.89,51.89,5453.0,49.234,49.234,49.2055,49.2055,5453.0
2023-07-31 15:10:00,51.9,51.9,51.88,51.9,4295.0,49.215,49.215,49.196,49.215,4295.0
2023-07-31 15:15:00,51.91,51.94,51.91,51.94,5418.0,49.2245,49.2529,49.2245,49.2529,5418.0
2023-07-31 15:20:00,51.95,51.95,51.92,51.92,5748.0,49.2624,49.2624,49.234,49.234,5748.0
2023-07-31 15:25:00,51.91,51.95,51.91,51.95,4527.0,49.2245,49.2624,49.2245,49.2624,4527.0
2023-07-31 15:30:00,51.95,51.96,51.91,51.91,8173.0,49.2624,49.2719,49.2245,49.2245,8173.0
2023-07-31 15:35:00,51.9,51.9,51.86,51.86,9731.0,49.215,49.215,49.1771,49.1771,9731.0
2023-07-31 15:40:00,51.86,51.88,51.81,51.81,12753.0,49.1771,49.196,49.1297,49.1297,12753.0
2023-07-31 15:45:00,51.8,51.81,51.74,51.76,16329.0,49.1202,49.1297,49.0633,49.0822,16329.0
2023-07-31 15:50:00,51.78,51.97,51.78,51.95,54681.0,49.1012,49.2814,49.1012,49.2624,54681.0
2023-07-31 15:55:00,51.94,52.07,51.92,52.06,64353.0,49.2529,49.3762,49.234,49.3667,64353.0
2023-08-01 09:30:00,52.58,52.74,52.5,52.71,24992.0,49.8598,50.0115,49.784,49.9831,24992.0
2023-08-01 09:35:00,52.69,52.69,52.56,52.59,19924.0,49.9641,49.9641,49.8409,49.8693,19924.0
2023-08-01 09:40:00,52.59,52.6,52.45,52.49,21476.0,49.8693,49.8788,49.7366,49.7745,21476.0
2023-08-01 09:45:00,52.5,52.58,52.46,52.48,16151.0,49.784,49.8598,49.746,49.765,16151.0
2023-08-01 09:50:00,52.48,52.56,52.46,52.53,8332.0,49.765,49.8409,49.746,49.8124,8332.0
2023-08-01 09:55:00,52.52,52.57,52.45,52.45,7326.0,49.8029,49.8503,49.7366,49.7366,7326.0
2023-08-01 10:00:00,52.41,52.57,52.41,52.54,8110.0,49.6986,49.8503,49.6986,49.8219,8110.0
2023-08-01 10:05:00,52.54,52.57,52.52,52.56,14552.0,49.8219,49.8503,49.8029,49.8409,14552.0
2023-08-01 10:10:00,52.55,52.59,52.46,52.48,8290.0,49.8314,49.8693,49.746,49.765,8290.0
2023-08-01 10:15:00,52.43,52.44,52.32,52.32,15638.0,49.7176,49.7271,49.6133,49.6133,15638.0
2023-08-01 10:20:00,52.38,52.38,52.32,52.36,8501.0,49.6702,49.6702,49.6133,49.6512,8501.0
2023-08-01 10:25:00,52.36,52.4,52.33,52.36,8945.0,49.6512,49.6891,49.6228,49.6512,8945.0
2023-08-01 10:30:00,52.38,52.53,52.38,52.53,20951.0,49.6702,49.8124,49.6702,49.8124,20951.0
2023-08-01 10:35:00,52.52,52.54,52.48,52.49,4777.0,49.8029,49.8219,49.765,49.7745,4777.0
2023-08-01 10:40:00,52.49,52.56,52.48,52.55,7150.0,49.7745,49.8409,49.765,49.8314,7150.0
2023-08-01 10:45:00,52.56,52.59,52.55,52.59,4553.0,49.8409,49.8693,49.8314,49.8693,4553.0
2023-08-01 10:50:00,52.59,52.64,52.59,52.6,8307.0,49.8693,49.9167,49.8693,49.8788,8307.0
2023-08-01 10:55:00,52.6,52.6,52.5,52.51,5249.0,49.8788,49.8788,49.784,49.7934,5249.0
2023-08-01 11:00:00,52.53,52.53,52.42,52.42,10437.0,49.8124,49.8124,49.7081,49.7081,10437.0
2023-08-01 11:05:00,52.44,52.49,52.44,52.49,6407.0,49.7271,49.7745,49.7271,49.7745,6407.0
2023-08-01 11:10:00,52.48,52.51,52.44,52.44,6603.0,49.765,49.7934,49.7271,49.7271,6603.0
2023-08-01 11:15:00,52.44,52.48,52.42,52.48,4496.0,49.7271,49.765,49.7081,49.765,4496.0
2023-08-01 11:20:00,52.48,52.51,52.46,52.47,3476.0,49.765,49.7934,49.746,49.7555,3476.0
2023-08-01 11:25:00,52.48,52.53,52.47,52.52,3152.0,49.765,49.8124,49.7555,49.8029,3152.0
2023-08-01 11:30:00,52.52,52.52,52.43,52.43,4189.0,49.8029,49.8029,49.7176,49.7176,4189.0
2023-08-01 11:35:00,52.45,52.47,52.43,52.47,3200.0,49.7366,49.7555,49.7176,49.7555,3200.0
2023-08-01 11:40:00,52.47,52.47,52.44,52.44,3300.0,49.7555,49.7555,49.7271,49.7271,3300.0
2023-08-01 11:45:00,52.44,52.49,52.43,52.49,3698.0,49.7271,49.7745,49.7176,49.7745,3698.0
2023-08-01 11:50:00,52.5,52.55,52.5,52.54,2824.0,49.784,49.8314,49.784,49.8219,2824.0
2023-08-01 11:55:00,52.59,52.59,52.58,52.59,3745.0,49.8693,49.8693,49.8598,49.8693,3745.0
2023-08-01 12:00:00,52.63,52.63,52.57,52.57,3340.0,49.9072,49.9072,49.8503,49.8503,3340.0
2023-08-01 12:05:00,52.56,52.6,52.55,52.6,4049.0,49.8409,49.8788,49.8314,49.8788,4049.0
2023-08-01 12:10:00,52.62,52.68,52.62,52.68,6711.0,49.8978,49.9547,49.8978,49.9547,6711.0
2023-08-01 12:15:00,52.68,52.68,52.59,52.59,4533.0,49.9547,49.9547,49.8693,49.8693,4533.0
2023-08-01 12:20:00,52.59,52.59,52.55,52.55,2310.0,49.8693,49.8693,49.8314,49.8314,2310.0
2023-08-01 12:25:00,52.55,52.56,52.54,52.56,3900.0,49.8314,49.8409,49.8219,49.8409,3900.0
2023-08-01 12:30:00,52.55,52.57,52.51,52.57,2800.0,49.8314,49.8503,49.7934,49.8503,2800.0
2023-08-01 12:35:00,52.57,52.61,52.57,52.6,5297.0,49.8503,49.8883,49.8503,49.8788,5297.0
2023-08-01 12:40:00,52.61,52.62,52.59,52.61,2655.0,49.8883,49.8978,49.8693,49.8883,2655.0
2023-08-01 12:45:00,52.61,52.62,52.6,52.61,1800.0,49.8883,49.8978,49.8788,49.8883,1800.0
2023-08-01 12:50:00,52.61,52.64,52.6,52.64,2502.0,49.8883,49.9167,49.8788,49.9167,2502.0
2023-08-01 12:55:00,52.63,52.63,52.62,52.62,2896.0,49.9072,49.9072,49.8978,49.8978,2896.0
2023-08-01 13:00:00,52.62,52.62,52.58,52.62,4828.0,49.8978,49.8978,49.8598,49.8978,4828.0
2023-08-01 13:05:00,52.61,52.63,52.61,52.62,2300.0,49.8883,49.9072,49.8883,49.8978,2300.0
2023-08-01 13:10:00,52.61,52.63,52.61,52.62,2705.0,49.8883,49.9072,49.8883,49.8978,2705.0
2023-08-01 13:15:00,52.61,52.61,52.56,52.56,5385.0,49.8883,49.8883,49.8409,49.8409,5385.0
2023-08-01 13:20:00,52.56,52.57,52.56,52.57,2700.0,49.8409,49.8503,49.8409,49.8503,2700.0
2023-08-01 13:25:00,52.56,52.58,52.56,52.57,5936.0,49.8409,49.8598,49.8409,49.8503,5936.0
2023-08-01 13:30:00,52.58,52.58,52.54,52.55,7661.0,49.8598,49.8598,49.8219,49.8314,7661.0
2023-08-01 13:35:00,52.54,52.54,52.49,52.49,3500.0,49.8219,49.8219,49.7745,49.7745,3500.0
2023-08-01 13:40:00,52.49,52.51,52.48,52.51,3588.0,49.7745,49.7934,49.765,49.7934,3588.0
2023-08-01 13:45:00,52.52,52.54,52.51,52.51,5110.0,49.8029,49.8219,49.7934,49.7934,5110.0
2023-08-01 13:50:00,52.53,52.59,52.52,52.59,1860.0,49.8124,49.8693,49.8029,49.8693,1860.0
2023-08-01 13:55:00,52.59,52.64,52.59,52.64,5164.0,49.8693,49.9167,49.8693,49.9167,5164.0
2023-08-01 14:00:00,52.63,52.65,52.63,52.65,6286.0,49.9072,49.9262,49.9072,49.9262,6286.0
2023-08-01 14:05:00,52.64,52.64,52.6,52.6,2099.0,49.9167,49.9167,49.8788,49.8788,2099.0
2023-08-01 14:10:00,52.61,52.62,52.6,52.62,4100.0,49.8883,49.8978,49.8788,49.8978,4100.0
2023-08-01 14:15:00,52.62,52.67,52.62,52.66,2500.0,49.8978,49.9452,49.8978,49.9357,2500.0
2023-08-01 14:20:00,52.66,52.67,52.64,52.67,2100.0,49.9357,49.9452,49.9167,49.9452,2100.0
2023-08-01 14:25:00,52.67,52.67,52.64,52.65,3290.0,49.9452,49.9452,49.9167,49.9262,3290.0
2023-08-01 14:30:00,52.66,52.67,52.66,52.66,6900.0,49.9357,49.9452,49.9357,49.9357,6900.0
2023-08-01 14:35:00,52.68,52.69,52.68,52.69,1963.0,49.9547,49.9641,49.9547,49.9641,1963.0
2023-08-01 14:40:00,52.68,52.69,52.67,52.68,3300.0,49.9547,49.9641,49.9452,49.9547,3300.0
2023-08-01 14:45:00,52.67,52.69,52.67,52.68,3330.0,49.9452,49.9641,49.9452,49.9547,3330.0
2023-08-01 14:50:00,52.67,52.68,52.64,52.68,5753.0,49.9452,49.9547,49.9167,49.9547,5753.0
2023-08-01 14:55:00,52.68,52.69,52.66,52.69,6323.0,49.9547,49.9641,49.9357,49.9641,6323.0
2023-08-01 15:00:00,52.7,52.73,52.7,52.71,11705.0,49.9736,50.0021,49.9736,49.9831,11705.0
2023-08-01 15:05:00,52.72,52.74,52.71,52.74,4302.0,49.9926,50.0115,49.9831,50.0115,4302.0
2023-08-01 15:10:00,52.75,52.77,52.75,52.75,7898.0,50.021,50.04,50.021,50.021,7898.0
2023-08-01 15:15:00,52.74,52.74,52.72,52.73,2556.0,50.0115,50.0115,49.9926,50.0021,2556.0
2023-08-01 15:20:00,52.74,52.76,52.72,52.73,5368.0,50.0115,50.0305,49.9926,50.0021,5368.0
2023-08-01 15:25:00,52.72,52.74,52.7,52.74,7352.0,49.9926,50.0115,49.9736,50.0115,7352.0
2023-08-01 15:30:00,52.74,52.76,52.73,52.73,5795.0,50.0115,50.0305,50.0021,50.0021,5795.0
2023-08-01 15:35:00,52.73,52.74,52.72,52.74,5893.0,50.0021,50.0115,49.9926,50.0115,5893.0
2023-08-01 15:40:00,52.74,52.74,52.69,52.7,4105.0,50.0115,50.0115,49.9641,49.9736,4105.0
2023-08-01 15:45:00,52.71,52.73,52.71,52.72,11066.0,49.9831,50.0021,49.9831,49.9926,11066.0
2023-08-01 15:50:00,52.72,52.76,52.69,52.69,56664.0,49.9926,50.0305,49.9641,49.9641,56664.0
2023-08-01 15:55:00,52.69,52.7,52.66,52.68,93114.0,49.9641,49.9736,49.9357,49.9547,93114.0
2023-08-02 09:30:00,52.4,52.49,52.34,52.45,11496.0,49.6891,49.7745,49.6322,49.7366,11496.0
2023-08-02 09:35:00,52.43,52.43,52.32,52.36,14585.0,49.7176,49.7176,49.6133,49.6512,14585.0
2023-08-02 09:40:00,52.38,52.44,52.37,52.38,23383.0,49.6702,49.7271,49.6607,49.6702,23383.0
2023-08-02 09:45:00,52.38,52.42,52.33,52.41,10843.0,49.6702,49.7081,49.6228,49.6986,10843.0
2023-08-02 09:50:00,52.41,52.48,52.39,52.44,13721.0,49.6986,49.765,49.6797,49.7271,13721.0
2023-08-02 09:55:00,52.42,52.5,52.42,52.5,7440.0,49.7081,49.784,49.7081,49.784,7440.0
2023-08-02 10:00:00,52.48,52.48,52.41,52.45,9354.0,49.765,49.765,49.6986,49.7366,9354.0
2023-08-02 10:05:00,52.43,52.44,52.34,52.37,7544.0,49.7176,49.7271,49.6322,49.6607,7544.0
2023-08-02 10:10:00,52.38,52.4,52.34,52.37,6690.0,49.6702,49.6891,49.6322,49.6607,6690.0
2023-08-02 10:15:00,52.37,52.45,52.37,52.45,10137.0,49.6607,49.7366,49.6607,49.7366,10137.0
2023-08-02 10:20:00,52.45,52.51,52.44,52.46,6567.0,49.7366,49.7934,49.7271,49.746,6567.0
2023-08-02 10:25:00,52.47,52.55,52.47,52.55,9013.0,49.7555,49.8314,49.7555,49.8314,9013.0
2023-08-02 10:30:00,52.55,52.64,52.55,52.63,8296.0,49.8314,49.9167,49.8314,49.9072,8296.0
2023-08-02 10:35:00,52.64,52.66,52.62,52.66,6624.0,49.9167,49.9357,49.8978,49.9357,6624.0
2023-08-02 10:40:00,52.66,52.68,52.65,52.65,5019.0,49.9357,49.9547,49.9262,49.9262,5019.0
2023-08-02 10:45:00,52.65,52.65,52.57,52.57,7085.0,49.9262,49.9262,49.8503,49.8503,7085.0
2023-08-02 10:50:00,52.61,52.65,52.6,52.62,7241.0,49.8883,49.9262,49.8788,49.8978,7241.0
2023-08-02 10:55:00,52.62,52.65,52.56,52.65,7857.0,49.8978,49.9262,49.8409,49.9262,7857.0
2023-08-02 11:00:00,52.65,52.78,52.63,52.77,20247.0,49.9262,50.0495,49.9072,50.04,20247.0
2023-08-02 11:05:00,52.8,52.87,52.8,52.87,14667.0,50.0684,50.1348,50.0684,50.1348,14667.0
2023-08-02 11:10:00,52.89,52.9,52.85,52.89,11018.0,50.1538,50.1633,50.1159,50.1538,11018.0
2023-08-02 11:15:00,52.88,52.92,52.85,52.9,10509.0,50.1443,50.1822,50.1159,50.1633,10509.0
2023-08-02 11:20:00,52.9,52.98,52.9,52.97,9967.0,50.1633,50.2391,50.1633,50.2297,9967.0
2023-08-02 11:25:00,52.97,53.05,52.95,53.03,18856.0,50.2297,50.3055,50.2107,50.2865,18856.0
2023-08-02 11:30:00,53.02,53.03,53.01,53.02,7869.0,50.2771,50.2865,50.2676,50.2771,7869.0
2023-08-02 11:35:00,53.03,53.1,53.03,53.03,13916.0,50.2865,50.3529,50.2865,50.2865,13916.0
2023-08-02 11:40:00,53.02,53.02,52.94,53.0,8066.0,50.2771,50.2771,50.2012,50.2581,8066.0
2023-08-02 11:45:00,52.99,53.02,52.91,52.91,8972.0,50.2486,50.2771,50.1728,50.1728,8972.0
2023-08-02 11:50:00,52.93,52.94,52.88,52.91,10147.0,50.1917,50.2012,50.1443,50.1728,10147.0
2023-08-02 11:55:00,52.91,52.93,52.9,52.92,3099.0,50.1728,50.1917,50.1633,50.1822,3099.0
2023-08-02 12:00:00,52.92,52.95,52.92,52.95,5557.0,50.1822,50.2107,50.1822,50.2107,5557.0
2023-08-02 12:05:00,52.97,53.0,52.93,52.99,7040.0,50.2297,50.2581,50.1917,50.2486,7040.0
2023-08-02 12:10:00,53.0,53.06,52.99,53.05,14833.0,50.2581,50.315,50.2486,50.3055,14833.0
2023-08-02 12:15:00,53.04,53.09,53.02,53.04,10326.0,50.296,50.3434,50.2771,50.296,10326.0
2023-08-02 12:20:00,53.05,53.06,52.98,52.98,6811.0,50.3055,50.315,50.2391,50.2391,6811.0
2023-08-02 12:25:00,52.98,53.01,52.94,52.95,7279.0,50.2391,50.2676,50.2012,50.2107,7279.0
2023-08-02 12:30:00,52.96,53.01,52.94,52.99,7307.0,50.2202,50.2676,50.2012,50.2486,7307.0
2023-08-02 12:35:00,53.0,53.05,53.0,53.02,4999.0,50.2581,50.3055,50.2581,50.2771,4999.0
2023-08-02 12:40:00,53.03,53.03,53.01,53.01,4921.0,50.2865,50.2865,50.2676,50.2676,4921.0
2023-08-02 12:45:00,53.01,53.02,52.97,52.98,3600.0,50.2676,50.2771,50.2297,50.2391,3600.0
2023-08-02 12:50:00,52.98,52.98,52.95,52.96,3948.0,50.2391,50.2391,50.2107,50.2202,3948.0
2023-08-02 12:55:00,52.97,52.98,52.92,52.92,3288.0,50.2297,50.2391,50.1822,50.1822,3288.0
2023-08-02 13:00:00,52.91,52.97,52.91,52.94,6148.0,50.1728,50.2297,50.1728,50.2012,6148.0
2023-08-02 13:05:00,52.92,52.92,52.87,52.87,2475.0,50.1822,50.1822,50.1348,50.1348,2475.0
2023-08-02 13:10:00,52.86,52.88,52.84,52.84,1808.0,50.1253,50.1443,50.1064,50.1064,1808.0
2023-08-02 13:15:00,52.83,52.83,52.81,52.83,1800.0,50.0969,50.0969,50.0779,50.0969,1800.0
2023-08-02 13:20:00,52.84,52.84,52.8,52.8,2300.0,50.1064,50.1064,50.0684,50.0684,2300.0
2023-08-02 13:25:00,52.77,52.78,52.76,52.78,2985.0,50.04,50.0495,50.0305,50.0495,2985.0
2023-08-02 13:30:00,52.79,52.81,52.78,52.79,4483.0,50.059,50.0779,50.0495,50.059,4483.0
2023-08-02 13:35:00,52.8,52.8,52.78,52.78,2900.0,50.0684,50.0684,50.0495,50.0495,2900.0
2023-08-02 13:40:00,52.79,52.79,52.74,52.74,4187.0,50.059,50.059,50.0115,50.0115,4187.0
2023-08-02 13:45:00,52.75,52.75,52.7,52.7,2100.0,50.021,50.021,49.9736,49.9736,2100.0
2023-08-02 13:50:00,52.69,52.7,52.65,52.65,3525.0,49.9641,49.9736,49.9262,49.9262,3525.0
2023-08-02 13:55:00,52.63,52.68,52.63,52.67,3780.0,49.9072,49.9547,49.9072,49.9452,3780.0
2023-08-02 14:00:00,52.67,52.71,52.67,52.7,3959.0,49.9452,49.9831,49.9452,49.9736,3959.0
2023-08-02 14:05:00,52.7,52.7,52.66,52.67,4100.0,49.9736,49.9736,49.9357,49.9452,4100.0
2023-08-02 14:10:00,52.68,52.69,52.66,52.67,5700.0,49.9547,49.9641,49.9357,49.9452,5700.0
2023-08-02 14:15:00,52.67,52.7,52.67,52.69,1900.0,49.9452,49.9736,49.9452,49.9641,1900.0
2023-08-02 14:20:00,52.67,52.67,52.59,52.59,4810.0,49.9452,49.9452,49.8693,49.8693,4810.0
2023-08-02 14:25:00,52.6,52.61,52.59,52.61,4340.0,49.8788,49.8883,49.8693,49.8883,4340.0
2023-08-02 14:30:00,52.59,52.6,52.57,52.59,5747.0,49.8693,49.8788,49.8503,49.8693,5747.0
2023-08-02 14:35:00,52.6,52.66,52.6,52.65,7491.0,49.8788,49.9357,49.8788,49.9262,7491.0
2023-08-02 14:40:00,52.64,52.66,52.62,52.63,2800.0,49.9167,49.9357,49.8978,49.9072,2800.0
2023-08-02 14:45:00,52.62,52.67,52.62,52.66,4851.0,49.8978,49.9452,49.8978,49.9357,4851.0
2023-08-02 14:50:00,52.66,52.68,52.64,52.64,1600.0,49.9357,49.9547,49.9167,49.9167,1600.0
2023-08-02 14:55:00,52.64,52.64,52.61,52.61,4478.0,49.9167,49.9167,49.8883,49.8883,4478.0
2023-08-02 15:00:00,52.62,52.69,52.62,52.69,4610.0,49.8978,49.9641,49.8978,49.9641,4610.0
2023-08-02 15:05:00,52.69,52.69,52.63,52.64,6510.0,49.9641,49.9641,49.9072,49.9167,6510.0
2023-08-02 15:10:00,52.62,52.66,52.62,52.64,4687.0,49.8978,49.9357,49.8978,49.9167,4687.0
2023-08-02 15:15:00,52.65,52.65,52.59,52.65,9741.0,49.9262,49.9262,49.8693,49.9262,9741.0
2023-08-02 15:20:00,52.65,52.67,52.63,52.64,7143.0,49.9262,49.9452,49.9072,49.9167,7143.0
2023-08-02 15:25:00,52.63,52.63,52.49,52.49,19425.0,49.9072,49.9072,49.7745,49.7745,19425.0
2023-08-02 15:30:00,52.49,52.53,52.49,52.49,7077.0,49.7745,49.8124,49.7745,49.7745,7077.0
2023-08-02 15:35:00,52.49,52.53,52.49,52.52,13824.0,49.7745,49.8124,49.7745,49.8029,13824.0
2023-08-02 15:40:00,52.53,52.59,52.53,52.58,16850.0,49.8124,49.8693,49.8124,49.8598,16850.0
2023-08-02 15:45:00,52.59,52.61,52.59,52.6,5400.0,49.8693,49.8883,49.8693,49.8788,5400.0
2023-08-02 15:50:00,52.61,52.65,52.52,52.53,46505.0,49.8883,49.9262,49.8029,49.8124,46505.0
2023-08-02 15:55:00,52.53,52.65,52.52,52.58,67084.0,49.8124,49.9262,49.8029,49.8598,67084.0
2023-08-03 09:30:00,52.5,52.5,52.31,52.31,8587.0,49.784,49.784,49.6038,49.6038,8587.0
2023-08-03 09:35:00,52.31,52.38,52.27,52.32,8700.0,49.6038,49.6702,49.5659,49.6133,8700.0
2023-08-03 09:40:00,52.32,52.34,52.24,52.34,8865.0,49.6133,49.6322,49.5374,49.6322,8865.0
2023-08-03 09:45:00,52.34,52.48,52.31,52.47,14187.0,49.6322,49.765,49.6038,49.7555,14187.0
2023-08-03 09:50:00,52.47,52.52,52.42,52.52,6700.0,49.7555,49.8029,49.7081,49.8029,6700.0
2023-08-03 09:55:00,52.53,52.65,52.51,52.64,12530.0,49.8124,49.9262,49.7934,49.9167,12530.0
2023-08-03 10:00:00,52.63,52.69,52.61,52.66,17293.0,49.9072,49.9641,49.8883,49.9357,17293.0
2023-08-03 10:05:00,52.66,52.77,52.65,52.77,21215.0,49.9357,50.04,49.9262,50.04,21215.0
2023-08-03 10:10:00,52.77,52.81,52.68,52.68,16644.0,50.04,50.0779,49.9547,49.9547,16644.0
2023-08-03 10:15:00,52.7,52.83,52.7,52.81,21494.0,49.9736,50.0969,49.9736,50.0779,21494.0
2023-08-03 10:20:00,52.81,52.81,52.76,52.77,8375.0,50.0779,50.0779,50.0305,50.04,8375.0
2023-08-03 10:25:00,52.78,52.78,52.73,52.73,14448.0,50.0495,50.0495,50.0021,50.0021,14448.0
2023-08-03 10:30:00,52.75,52.88,52.75,52.85,24002.0,50.021,50.1443,50.021,50.1159,24002.0
2023-08-03 10:35:00,52.88,52.93,52.85,52.9,6123.0,50.1443,50.1917,50.1159,50.1633,6123.0
2023-08-03 10:40:00,52.89,52.95,52.89,52.91,8964.0,50.1538,50.2107,50.1538,50.1728,8964.0
2023-08-03 10:45:00,52.9,52.91,52.87,52.89,5900.0,50.1633,50.1728,50.1348,50.1538,5900.0
2023-08-03 10:50:00,52.88,52.88,52.77,52.78,5825.0,50.1443,50.1443,50.04,50.0495,5825.0
2023-08-03 10:55:00,52.78,52.87,52.77,52.85,5111.0,50.0495,50.1348,50.04,50.1159,5111.0
2023-08-03 11:00:00,52.86,52.86,52.8,52.81,8245.0,50.1253,50.1253,50.0684,50.0779,8245.0
2023-08-03 11:05:00,52.79,52.81,52.78,52.79,9901.0,50.059,50.0779,50.0495,50.059,9901.0
2023-08-03 11:10:00,52.78,52.81,52.77,52.81,9941.0,50.0495,50.0779,50.04,50.0779,9941.0
2023-08-03 11:15:00,52.8,52.87,52.79,52.85,18942.0,50.0684,50.1348,50.059,50.1159,18942.0
2023-08-03 11:20:00,52.86,52.9,52.85,52.85,4342.0,50.1253,50.1633,50.1159,50.1159,4342.0
2023-08-03 11:25:00,52.85,52.94,52.85,52.92,9926.0,50.1159,50.2012,50.1159,50.1822,9926.0
2023-08-03 11:30:00,52.93,52.93,52.87,52.87,5640.0,50.1917,50.1917,50.1348,50.1348,5640.0
2023-08-03 11:35:00,52.89,52.98,52.89,52.96,11566.0,50.1538,50.2391,50.1538,50.2202,11566.0
2023-08-03 11:40:00,52.95,52.95,52.91,52.91,4349.0,50.2107,50.2107,50.1728,50.1728,4349.0
2023-08-03 11:45:00,52.91,52.94,52.91,52.94,2000.0,50.1728,50.2012,50.1728,50.2012,2000.0
2023-08-03 11:50:00,52.97,53.02,52.96,52.99,14516.0,50.2297,50.2771,50.2202,50.2486,14516.0
2023-08-03 11:55:00,52.99,53.02,52.99,52.99,8197.0,50.2486,50.2771,50.2486,50.2486,8197.0
2023-08-03 12:00:00,52.99,52.99,52.94,52.97,6073.0,50.2486,50.2486,50.2012,50.2297,6073.0
2023-08-03 12:05:00,52.97,52.99,52.96,52.98,4518.0,50.2297,50.2486,50.2202,50.2391,4518.0
2023-08-03 12:10:00,52.99,52.99,52.95,52.95,4339.0,50.2486,50.2486,50.2107,50.2107,4339.0
2023-08-03 12:15:00,52.95,53.04,52.95,53.04,6907.0,50.2107,50.296,50.2107,50.296,6907.0
2023-08-03 12:20:00,53.04,53.06,53.04,53.06,3303.0,50.296,50.315,50.296,50.315,3303.0
2023-08-03 12:25:00,53.06,53.07,53.05,53.06,5363.0,50.315,50.3245,50.3055,50.315,5363.0
2023-08-03 12:30:00,53.07,53.08,53.06,53.08,2782.0,50.3245,50.334,50.315,50.334,2782.0
2023-08-03 12:35:00,53.09,53.13,53.09,53.13,4798.0,50.3434,50.3814,50.3434,50.3814,4798.0
2023-08-03 12:40:00,53.14,53.19,53.14,53.18,10032.0,50.3909,50.4383,50.3909,50.4288,10032.0
2023-08-03 12:45:00,53.19,53.19,53.16,53.18,4405.0,50.4383,50.4383,50.4098,50.4288,4405.0
2023-08-03 12:50:00,53.19,53.19,53.14,53.14,3200.0,50.4383,50.4383,50.3909,50.3909,3200.0
2023-08-03 12:55:00,53.15,53.16,53.12,53.13,3539.0,50.4003,50.4098,50.3719,50.3814,3539.0
2023-08-03 13:00:00,53.13,53.15,53.12,53.13,5362.0,50.3814,50.4003,50.3719,50.3814,5362.0
2023-08-03 13:05:00,53.13,53.15,53.11,53.13,6172.0,50.3814,50.4003,50.3624,50.3814,6172.0
2023-08-03 13:10:00,53.13,53.16,53.13,53.13,3535.0,50.3814,50.4098,50.3814,50.3814,3535.0
2023-08-03 13:15:00,53.13,53.18,53.13,53.18,3008.0,50.3814,50.4288,50.3814,50.4288,3008.0
2023-08-03 13:20:00,53.17,53.2,53.17,53.2,9816.0,50.4193,50.4478,50.4193,50.4478,9816.0
2023-08-03 13:25:00,53.19,53.19,53.15,53.15,3500.0,50.4383,50.4383,50.4003,50.4003,3500.0
2023-08-03 13:30:00,53.16,53.16,53.11,53.11,8321.0,50.4098,50.4098,50.3624,50.3624,8321.0
2023-08-03 13:35:00,53.11,53.15,53.1,53.14,5630.0,50.3624,50.4003,50.3529,50.3909,5630.0
2023-08-03 13:40:00,53.14,53.15,53.13,53.14,5759.0,50.3909,50.4003,50.3814,50.3909,5759.0
2023-08-03 13:45:00,53.13,53.13,53.1,53.13,10861.0,50.3814,50.3814,50.3529,50.3814,10861.0
2023-08-03 13:50:00,53.13,53.13,53.1,53.13,5565.0,50.3814,50.3814,50.3529,50.3814,5565.0
2023-08-03 13:55:00,53.13,53.13,53.03,53.04,6100.0,50.3814,50.3814,50.2865,50.296,6100.0
2023-08-03 14:00:00,53.04,53.07,53.03,53.07,2821.0,50.296,50.3245,50.2865,50.3245,2821.0
2023-08-03 14:05:00,53.07,53.08,53.05,53.05,5737.0,50.3245,50.334,50.3055,50.3055,5737.0
2023-08-03 14:10:00,53.05,53.1,53.05,53.1,6262.0,50.3055,50.3529,50.3055,50.3529,6262.0
2023-08-03 14:15:00,53.11,53.14,53.09,53.14,8367.0,50.3624,50.3909,50.3434,50.3909,8367.0
2023-08-03 14:20:00,53.15,53.16,53.15,53.16,7870.0,50.4003,50.4098,50.4003,50.4098,7870.0
2023-08-03 14:25:00,53.16,53.16,53.13,53.14,8000.0,50.4098,50.4098,50.3814,50.3909,8000.0
2023-08-03 14:30:00,53.15,53.16,53.14,53.15,4999.0,50.4003,50.4098,50.3909,50.4003,4999.0
2023-08-03 14:35:00,53.15,53.16,53.08,53.16,8787.0,50.4003,50.4098,50.334,50.4098,8787.0
2023-08-03 14:40:00,53.17,53.21,53.17,53.21,2447.0,50.4193,50.4572,50.4193,50.4572,2447.0
2023-08-03 14:45:00,53.22,53.23,53.19,53.19,3946.0,50.4667,50.4762,50.4383,50.4383,3946.0
2023-08-03 14:50:00,53.21,53.26,53.2,53.25,12512.0,50.4572,50.5046,50.4478,50.4952,12512.0
2023-08-03 14:55:00,53.24,53.24,53.21,53.22,6055.0,50.4857,50.4857,50.4572,50.4667,6055.0
2023-08-03 15:00:00,53.22,53.25,53.21,53.25,6387.0,50.4667,50.4952,50.4572,50.4952,6387.0
2023-08-03 15:05:00,53.24,53.24,53.19,53.2,9267.0,50.4857,50.4857,50.4383,50.4478,9267.0
2023-08-03 15:10:00,53.21,53.21,53.13,53.16,10176.0,50.4572,50.4572,50.3814,50.4098,10176.0
2023-08-03 15:15:00,53.17,53.2,53.14,53.2,5611.0,50.4193,50.4478,50.3909,50.4478,5611.0
2023-08-03 15:20:00,53.2,53.22,53.18,53.22,12249.0,50.4478,50.4667,50.4288,50.4667,12249.0
2023-08-03 15:25:00,53.22,53.25,53.22,53.24,19731.0,50.4667,50.4952,50.4667,50.4857,19731.0
2023-08-03 15:30:00,53.23,53.26,53.23,53.24,25919.0,50.4762,50.5046,50.4762,50.4857,25919.0
2023-08-03 15:35:00,53.23,53.26,53.23,53.23,14725.0,50.4762,50.5046,50.4762,50.4762,14725.0
2023-08-03 15:40:00,53.22,53.23,53.17,53.18,13243.0,50.4667,50.4762,50.4193,50.4288,13243.0
2023-08-03 15:45:00,53.18,53.19,53.15,53.16,13341.0,50.4288,50.4383,50.4003,50.4098,13341.0
2023-08-03 15:50:00,53.16,53.19,53.12,53.17,38923.0,50.4098,50.4383,50.3719,50.4193,38923.0
2023-08-03 15:55:00,53.17,53.23,53.12,53.13,46538.0,50.4193,50.4762,50.3719,50.3814,46538.0
2023-08-04 09:30:00,52.85,53.1,52.83,53.09,27237.0,50.1159,50.3529,50.0969,50.3434,27237.0
2023-08-04 09:35:00,53.08,53.12,53.01,53.06,9712.0,50.334,50.3719,50.2676,50.315,9712.0
2023-08-04 09:40:00,53.07,53.14,53.02,53.07,11089.0,50.3245,50.3909,50.2771,50.3245,11089.0
2023-08-04 09:45:00,53.08,53.19,53.08,53.18,6659.0,50.334,50.4383,50.334,50.4288,6659.0
2023-08-04 09:50:00,53.19,53.19,53.05,53.06,6241.0,50.4383,50.4383,50.3055,50.315,6241.0
2023-08-04 09:55:00,53.04,53.13,53.01,53.05,5802.0,50.296,50.3814,50.2676,50.3055,5802.0
2023-08-04 10:00:00,53.07,53.08,52.94,52.97,7616.0,50.3245,50.334,50.2012,50.2297,7616.0
2023-08-04 10:05:00,52.98,52.98,52.81,52.84,11765.0,50.2391,50.2391,50.0779,50.1064,11765.0
2023-08-04 10:10:00,52.85,52.91,52.84,52.84,7063.0,50.1159,50.1728,50.1064,50.1064,7063.0
2023-08-04 10:15:00,52.85,52.85,52.78,52.85,11702.0,50.1159,50.1159,50.0495,50.1159,11702.0
2023-08-04 10:20:00,52.85,52.87,52.81,52.87,5000.0,50.1159,50.1348,50.0779,50.1348,5000.0
2023-08-04 10:25:00,52.88,52.88,52.82,52.86,7672.0,50.1443,50.1443,50.0874,50.1253,7672.0
2023-08-04 10:30:00,52.87,52.97,52.87,52.96,7114.0,50.1348,50.2297,50.1348,50.2202,7114.0
2023-08-04 10:35:00,52.96,52.96,52.91,52.92,3633.0,50.2202,50.2202,50.1728,50.1822,3633.0
2023-08-04 10:40:00,52.91,53.01,52.91,53.01,11066.0,50.1728,50.2676,50.1728,50.2676,11066.0
2023-08-04 10:45:00,53.02,53.02,52.96,52.98,7943.0,50.2771,50.2771,50.2202,50.2391,7943.0
2023-08-04 10:50:00,52.98,52.99,52.93,52.99,7137.0,50.2391,50.2486,50.1917,50.2486,7137.0
2023-08-04 10:55:00,52.99,53.01,52.95,52.97,2641.0,50.2486,50.2676,50.2107,50.2297,2641.0
2023-08-04 11:00:00,52.97,52.98,52.95,52.97,2600.0,50.2297,50.2391,50.2107,50.2297,2600.0
2023-08-04 11:05:00,52.98,53.02,52.98,52.99,2439.0,50.2391,50.2771,50.2391,50.2486,2439.0
2023-08-04 11:10:00,52.99,52.99,52.96,52.99,3296.0,50.2486,50.2486,50.2202,50.2486,3296.0
2023-08-04 11:15:00,52.99,53.01,52.99,53.01,2698.0,50.2486,50.2676,50.2486,50.2676,2698.0
2023-08-04 11:20:00,53.02,53.05,53.01,53.05,4619.0,50.2771,50.3055,50.2676,50.3055,4619.0
2023-08-04 11:25:00,53.04,53.04,53.01,53.02,4000.0,50.296,50.296,50.2676,50.2771,4000.0
2023-08-04 11:30:00,53.02,53.02,53.01,53.01,3205.0,50.2771,50.2771,50.2676,50.2676,3205.0
2023-08-04 11:35:00,53.01,53.05,52.99,52.99,5191.0,50.2676,50.3055,50.2486,50.2486,5191.0
2023-08-04 11:40:00,52.98,53.05,52.97,53.04,4668.0,50.2391,50.3055,50.2297,50.296,4668.0
2023-08-04 11:45:00,53.04,53.15,53.04,53.15,4309.0,50.296,50.4003,50.296,50.4003,4309.0
2023-08-04 11:50:00,53.15,53.15,53.09,53.1,5603.0,50.4003,50.4003,50.3434,50.3529,5603.0
2023-08-04 11:55:00,53.11,53.13,53.11,53.13,2813.0,50.3624,50.3814,50.3624,50.3814,2813.0
2023-08-04 12:00:00,53.13,53.17,53.13,53.17,8513.0,50.3814,50.4193,50.3814,50.4193,8513.0
2023-08-04 12:05:00,53.17,53.17,53.13,53.14,2668.0,50.4193,50.4193,50.3814,50.3909,2668.0
2023-08-04 12:10:00,53.13,53.2,53.13,53.2,5066.0,50.3814,50.4478,50.3814,50.4478,5066.0
2023-08-04 12:15:00,53.19,53.19,53.15,53.16,2109.0,50.4383,50.4383,50.4003,50.4098,2109.0
2023-08-04 12:20:00,53.15,53.15,53.1,53.14,9352.0,50.4003,50.4003,50.3529,50.3909,9352.0
2023-08-04 12:25:00,53.14,53.23,53.14,53.23,1900.0,50.3909,50.4762,50.3909,50.4762,1900.0
2023-08-04 12:30:00,53.24,53.24,53.2,53.2,3026.0,50.4857,50.4857,50.4478,50.4478,3026.0
2023-08-04 12:35:00,53.2,53.22,53.2,53.21,2568.0,50.4478,50.4667,50.4478,50.4572,2568.0
2023-08-04 12:40:00,53.22,53.26,53.21,53.26,4289.0,50.4667,50.5046,50.4572,50.5046,4289.0
2023-08-04 12:45:00,53.27,53.27,53.26,53.26,4053.0,50.5141,50.5141,50.5046,50.5046,4053.0
2023-08-04 12:50:00,53.27,53.28,53.26,53.27,3230.0,50.5141,50.5236,50.5046,50.5141,3230.0
2023-08-04 12:55:00,53.27,53.31,53.27,53.29,6398.0,50.5141,50.5521,50.5141,50.5331,6398.0
2023-08-04 13:00:00,53.28,53.28,53.26,53.26,3514.0,50.5236,50.5236,50.5046,50.5046,3514.0
2023-08-04 13:05:00,53.25,53.27,53.21,53.22,7465.0,50.4952,50.5141,50.4572,50.4667,7465.0
2023-08-04 13:10:00,53.22,53.22,53.21,53.22,4935.0,50.4667,50.4667,50.4572,50.4667,4935.0
2023-08-04 13:15:00,53.21,53.28,53.2,53.28,4750.0,50.4572,50.5236,50.4478,50.5236,4750.0
2023-08-04 13:20:00,53.27,53.27,53.22,53.22,1761.0,50.5141,50.5141,50.4667,50.4667,1761.0
2023-08-04 13:25:00,53.23,53.23,53.13,53.16,5346.0,50.4762,50.4762,50.3814,50.4098,5346.0
2023-08-04 13:30:00,53.16,53.18,53.16,53.17,4204.0,50.4098,50.4288,50.4098,50.4193,4204.0
2023-08-04 13:35:00,53.17,53.17,53.11,53.13,4224.0,50.4193,50.4193,50.3624,50.3814,4224.0
2023-08-04 13:40:00,53.13,53.14,53.11,53.13,3275.0,50.3814,50.3909,50.3624,50.3814,3275.0
2023-08-04 13:45:00,53.13,53.19,53.13,53.19,3595.0,50.3814,50.4383,50.3814,50.4383,3595.0
2023-08-04 13:50:00,53.18,53.18,53.14,53.14,5542.0,50.4288,50.4288,50.3909,50.3909,5542.0
2023-08-04 13:55:00,53.13,53.13,53.05,53.06,7369.0,50.3814,50.3814,50.3055,50.315,7369.0
2023-08-04 14:00:00,53.05,53.05,52.91,52.91,9200.0,50.3055,50.3055,50.1728,50.1728,9200.0
2023-08-04 14:05:00,52.89,52.9,52.85,52.88,23055.0,50.1538,50.1633,50.1159,50.1443,23055.0
2023-08-04 14:10:00,52.87,52.92,52.85,52.91,4732.0,50.1348,50.1822,50.1159,50.1728,4732.0
2023-08-04 14:15:00,52.9,52.91,52.81,52.86,11392.0,50.1633,50.1728,50.0779,50.1253,11392.0
2023-08-04 14:20:00,52.86,52.86,52.76,52.76,8182.0,50.1253,50.1253,50.0305,50.0305,8182.0
2023-08-04 14:25:00,52.75,52.76,52.7,52.7,6156.0,50.021,50.0305,49.9736,49.9736,6156.0
2023-08-04 14:30:00,52.69,52.74,52.68,52.71,10331.0,49.9641,50.0115,49.9547,49.9831,10331.0
2023-08-04 14:35:00,52.69,52.7,52.61,52.62,7688.0,49.9641,49.9736,49.8883,49.8978,7688.0
2023-08-04 14:40:00,52.62,52.65,52.55,52.6,11464.0,49.8978,49.9262,49.8314,49.8788,11464.0
2023-08-04 14:45:00,52.6,52.61,52.57,52.59,5648.0,49.8788,49.8883,49.8503,49.8693,5648.0
2023-08-04 14:50:00,52.6,52.67,52.58,52.59,6494.0,49.8788,49.9452,49.8598,49.8693,6494.0
2023-08-04 14:55:00,52.56,52.59,52.55,52.57,6191.0,49.8409,49.8693,49.8314,49.8503,6191.0
2023-08-04 15:00:00,52.57,52.63,52.56,52.59,7239.0,49.8503,49.9072,49.8409,49.8693,7239.0
2023-08-04 15:05:00,52.59,52.59,52.57,52.58,6596.0,49.8693,49.8693,49.8503,49.8598,6596.0
2023-08-04 15:10:00,52.59,52.7,52.59,52.67,9002.0,49.8693,49.9736,49.8693,49.9452,9002.0
2023-08-04 15:15:00,52.68,52.7,52.63,52.63,5338.0,49.9547,49.9736,49.9072,49.9072,5338.0
2023-08-04 15:20:00,52.62,52.63,52.59,52.62,5545.0,49.8978,49.9072,49.8693,49.8978,5545.0
2023-08-04 15:25:00,52.62,52.66,52.62,52.66,4617.0,49.8978,49.9357,49.8978,49.9357,4617.0
2023-08-04 15:30:00,52.68,52.72,52.68,52.7,7781.0,49.9547,49.9926,49.9547,49.9736,7781.0
2023-08-04 15:35:00,52.7,52.72,52.63,52.64,11748.0,49.9736,49.9926,49.9072,49.9167,11748.0
2023-08-04 15:40:00,52.65,52.65,52.58,52.58,23092.0,49.9262,49.9262,49.8598,49.8598,23092.0
2023-08-04 15:45:00,52.58,52.63,52.56,52.61,41375.0,49.8598,49.9072,49.8409,49.8883,41375.0
2023-08-04 15:50:00,52.61,52.67,52.59,52.59,40406.0,49.8883,49.9452,49.8693,49.8693,40406.0
2023-08-04 15:55:00,52.58,52.64,52.56,52.64,35521.0,49.8598,49.9167,49.8409,49.9167,35521.0
2023-08-07 09:30:00,52.97,53.05,52.93,52.97,10097.0,50.2297,50.3055,50.1917,50.2297,10097.0
2023-08-07 09:35:00,52.99,53.0,52.88,52.88,15441.0,50.2486,50.2581,50.1443,50.1443,15441.0
2023-08-07 09:40:00,52.84,52.89,52.75,52.77,11197.0,50.1064,50.1538,50.021,50.04,11197.0
2023-08-07 09:45:00,52.79,52.85,52.77,52.78,11856.0,50.059,50.1159,50.04,50.0495,11856.0
2023-08-07 09:50:00,52.8,52.94,52.8,52.88,11068.0,50.0684,50.2012,50.0684,50.1443,11068.0
2023-08-07 09:55:00,52.87,52.89,52.85,52.88,5422.0,50.1348,50.1538,50.1159,50.1443,5422.0
2023-08-07 10:00:00,52.87,52.87,52.8,52.86,9953.0,50.1348,50.1348,50.0684,50.1253,9953.0
2023-08-07 10:05:00,52.85,52.97,52.84,52.95,11038.0,50.1159,50.2297,50.1064,50.2107,11038.0
2023-08-07 10:10:00,52.93,52.93,52.89,52.93,5000.0,50.1917,50.1917,50.1538,50.1917,5000.0
2023-08-07 10:15:00,52.96,53.0,52.95,52.99,6000.0,50.2202,50.2581,50.2107,50.2486,6000.0
2023-08-07 10:20:00,52.98,52.99,52.96,52.99,3391.0,50.2391,50.2486,50.2202,50.2486,3391.0
2023-08-07 10:25:00,53.01,53.02,52.92,52.92,8516.0,50.2676,50.2771,50.1822,50.1822,8516.0
2023-08-07 10:30:00,52.92,52.94,52.9,52.92,4712.0,50.1822,50.2012,50.1633,50.1822,4712.0
2023-08-07 10:35:00,52.93,52.98,52.91,52.91,5174.0,50.1917,50.2391,50.1728,50.1728,5174.0
2023-08-07 10:40:00,52.91,52.95,52.91,52.95,4766.0,50.1728,50.2107,50.1728,50.2107,4766.0
2023-08-07 10:45:00,52.93,52.94,52.9,52.92,7445.0,50.1917,50.2012,50.1633,50.1822,7445.0
2023-08-07 10:50:00,52.92,52.92,52.8,52.8,10446.0,50.1822,50.1822,50.0684,50.0684,10446.0
2023-08-07 10:55:00,52.8,52.83,52.79,52.79,9148.0,50.0684,50.0969,50.059,50.059,9148.0
2023-08-07 11:00:00,52.79,52.8,52.76,52.77,4782.0,50.059,50.0684,50.0305,50.04,4782.0
2023-08-07 11:05:00,52.77,52.79,52.73,52.77,8670.0,50.04,50.059,50.0021,50.04,8670.0
2023-08-07 11:10:00,52.76,52.78,52.76,52.78,6147.0,50.0305,50.0495,50.0305,50.0495,6147.0
2023-08-07 11:15:00,52.78,52.8,52.7,52.7,7322.0,50.0495,50.0684,49.9736,49.9736,7322.0
2023-08-07 11:20:00,52.7,52.75,52.69,52.75,6759.0,49.9736,50.021,49.9641,50.021,6759.0
2023-08-07 11:25:00,52.75,52.81,52.74,52.8,5778.0,50.021,50.0779,50.0115,50.0684,5778.0
2023-08-07 11:30:00,52.81,52.81,52.71,52.75,6593.0,50.0779,50.0779,49.9831,50.021,6593.0
2023-08-07 11:35:00,52.74,52.79,52.73,52.77,7078.0,50.0115,50.059,50.0021,50.04,7078.0
2023-08-07 11:40:00,52.77,52.79,52.76,52.78,4460.0,50.04,50.059,50.0305,50.0495,4460.0
2023-08-07 11:45:00,52.79,52.8,52.76,52.78,3332.0,50.059,50.0684,50.0305,50.0495,3332.0
2023-08-07 11:50:00,52.79,52.81,52.77,52.81,4078.0,50.059,50.0779,50.04,50.0779,4078.0
2023-08-07 11:55:00,52.83,52.87,52.83,52.83,5488.0,50.0969,50.1348,50.0969,50.0969,5488.0
2023-08-07 12:00:00,52.84,52.86,52.83,52.85,3069.0,50.1064,50.1253,50.0969,50.1159,3069.0
2023-08-07 12:05:00,52.85,52.89,52.85,52.89,4861.0,50.1159,50.1538,50.1159,50.1538,4861.0
2023-08-07 12:10:00,52.89,52.92,52.85,52.87,7753.0,50.1538,50.1822,50.1159,50.1348,7753.0
2023-08-07 12:15:00,52.88,52.89,52.88,52.88,4976.0,50.1443,50.1538,50.1443,50.1443,4976.0
2023-08-07 12:20:00,52.87,52.88,52.87,52.88,1700.0,50.1348,50.1443,50.1348,50.1443,1700.0
2023-08-07 12:25:00,52.88,52.9,52.86,52.87,7997.0,50.1443,50.1633,50.1253,50.1348,7997.0
2023-08-07 12:30:00,52.88,52.88,52.85,52.86,1590.0,50.1443,50.1443,50.1159,50.1253,1590.0
2023-08-07 12:35:00,52.86,52.87,52.85,52.86,1780.0,50.1253,50.1348,50.1159,50.1253,1780.0
2023-08-07 12:40:00,52.84,52.87,52.84,52.87,5310.0,50.1064,50.1348,50.1064,50.1348,5310.0
2023-08-07 12:45:00,52.88,52.89,52.88,52.89,3000.0,50.1443,50.1538,50.1443,50.1538,3000.0
2023-08-07 12:50:00,52.89,52.94,52.88,52.93,5451.0,50.1538,50.2012,50.1443,50.1917,5451.0
2023-08-07 12:55:00,52.92,52.92,52.89,52.91,4200.0,50.1822,50.1822,50.1538,50.1728,4200.0
2023-08-07 13:00:00,52.92,52.92,52.88,52.88,2733.0,50.1822,50.1822,50.1443,50.1443,2733.0
2023-08-07 13:05:00,52.88,52.88,52.84,52.86,2038.0,50.1443,50.1443,50.1064,50.1253,2038.0
2023-08-07 13:10:00,52.87,52.9,52.85,52.85,7873.0,50.1348,50.1633,50.1159,50.1159,7873.0
2023-08-07 13:15:00,52.84,52.86,52.84,52.86,3300.0,50.1064,50.1253,50.1064,50.1253,3300.0
2023-08-07 13:20:00,52.85,52.88,52.85,52.85,6413.0,50.1159,50.1443,50.1159,50.1159,6413.0
2023-08-07 13:25:00,52.85,52.85,52.83,52.83,2356.0,50.1159,50.1159,50.0969,50.0969,2356.0
2023-08-07 13:30:00,52.84,52.87,52.84,52.87,3600.0,50.1064,50.1348,50.1064,50.1348,3600.0
2023-08-07 13:35:00,52.87,52.88,52.87,52.88,3402.0,50.1348,50.1443,50.1348,50.1443,3402.0
2023-08-07 13:40:00,52.88,52.9,52.88,52.89,1600.0,50.1443,50.1633,50.1443,50.1538,1600.0
2023-08-07 13:45:00,52.88,52.9,52.86,52.89,8388.0,50.1443,50.1633,50.1253,50.1538,8388.0
2023-08-07 13:50:00,52.88,52.88,52.87,52.87,2525.0,50.1443,50.1443,50.1348,50.1348,2525.0
2023-08-07 13:55:00,52.88,52.89,52.86,52.89,3401.0,50.1443,50.1538,50.1253,50.1538,3401.0
2023-08-07 14:00:00,52.9,52.93,52.9,52.91,6380.0,50.1633,50.1917,50.1633,50.1728,6380.0
2023-08-07 14:05:00,52.91,52.91,52.88,52.9,3400.0,50.1728,50.1728,50.1443,50.1633,3400.0
2023-08-07 14:10:00,52.89,52.89,52.88,52.89,2400.0,50.1538,50.1538,50.1443,50.1538,2400.0
2023-08-07 14:15:00,52.89,52.9,52.88,52.89,3379.0,50.1538,50.1633,50.1443,50.1538,3379.0
2023-08-07 14:20:00,52.9,52.9,52.89,52.89,1400.0,50.1633,50.1633,50.1538,50.1538,1400.0
2023-08-07 14:25:00,52.85,52.85,52.82,52.82,3636.0,50.1159,50.1159,50.0874,50.0874,3636.0
2023-08-07 14:30:00,52.85,52.91,52.85,52.91,4981.0,50.1159,50.1728,50.1159,50.1728,4981.0
2023-08-07 14:35:00,52.91,52.92,52.89,52.89,3966.0,50.1728,50.1822,50.1538,50.1538,3966.0
2023-08-07 14:40:00,52.88,52.9,52.88,52.89,3629.0,50.1443,50.1633,50.1443,50.1538,3629.0
2023-08-07 14:45:00,52.9,52.91,52.89,52.91,2700.0,50.1633,50.1728,50.1538,50.1728,2700.0
2023-08-07 14:50:00,52.92,52.92,52.91,52.91,1200.0,50.1822,50.1822,50.1728,50.1728,1200.0
2023-08-07 14:55:00,52.92,52.93,52.92,52.92,3022.0,50.1822,50.1917,50.1822,50.1822,3022.0
2023-08-07 15:00:00,52.93,52.94,52.93,52.94,2920.0,50.1917,50.2012,50.1917,50.2012,2920.0
2023-08-07 15:05:00,52.93,52.93,52.91,52.91,4600.0,50.1917,50.1917,50.1728,50.1728,4600.0
2023-08-07 15:10:00,52.92,52.95,52.92,52.93,5143.0,50.1822,50.2107,50.1822,50.1917,5143.0
2023-08-07 15:15:00,52.92,52.94,52.92,52.93,3300.0,50.1822,50.2012,50.1822,50.1917,3300.0
2023-08-07 15:20:00,52.93,52.94,52.91,52.91,4490.0,50.1917,50.2012,50.1728,50.1728,4490.0
2023-08-07 15:25:00,52.93,52.95,52.93,52.94,5221.0,50.1917,50.2107,50.1917,50.2012,5221.0
2023-08-07 15:30:00,52.94,52.98,52.92,52.96,13800.0,50.2012,50.2391,50.1822,50.2202,13800.0
2023-08-07 15:35:00,52.97,52.99,52.96,52.97,8263.0,50.2297,50.2486,50.2202,50.2297,8263.0
2023-08-07 15:40:00,52.98,53.0,52.98,52.99,5857.0,50.2391,50.2581,50.2391,50.2486,5857.0
2023-08-07 15:45:00,52.98,53.06,52.98,53.05,8050.0,50.2391,50.315,50.2391,50.3055,8050.0
2023-08-07 15:50:00,53.04,53.06,52.97,52.98,35369.0,50.296,50.315,50.2297,50.2391,35369.0
2023-08-07 15:55:00,52.97,53.04,52.96,53.02,61656.0,50.2297,50.296,50.2202,50.2771,61656.0
2023-08-08 09:30:00,52.65,52.8,52.65,52.76,7969.0,49.9262,50.0684,49.9262,50.0305,7969.0
2023-08-08 09:35:00,52.77,52.77,52.69,52.73,6051.0,50.04,50.04,49.9641,50.0021,6051.0
2023-08-08 09:40:00,52.73,52.81,52.72,52.72,5316.0,50.0021,50.0779,49.9926,49.9926,5316.0
2023-08-08 09:45:00,52.71,52.71,52.6,52.6,3300.0,49.9831,49.9831,49.8788,49.8788,3300.0
2023-08-08 09:50:00,52.63,52.69,52.61,52.66,7883.0,49.9072,49.9641,49.8883,49.9357,7883.0
2023-08-08 09:55:00,52.66,52.66,52.59,52.61,7774.0,49.9357,49.9357,49.8693,49.8883,7774.0
2023-08-08 10:00:00,52.61,52.63,52.48,52.5,17459.0,49.8883,49.9072,49.765,49.784,17459.0
2023-08-08 10:05:00,52.5,52.51,52.41,52.44,12364.0,49.784,49.7934,49.6986,49.7271,12364.0
2023-08-08 10:10:00,52.41,52.44,52.37,52.38,6429.0,49.6986,49.7271,49.6607,49.6702,6429.0
2023-08-08 10:15:00,52.38,52.43,52.38,52.41,16276.0,49.6702,49.7176,49.6702,49.6986,16276.0
2023-08-08 10:20:00,52.41,52.42,52.35,52.42,4300.0,49.6986,49.7081,49.6417,49.7081,4300.0
2023-08-08 10:25:00,52.42,52.53,52.42,52.53,7901.0,49.7081,49.8124,49.7081,49.8124,7901.0
2023-08-08 10:30:00,52.52,52.52,52.46,52.51,6200.0,49.8029,49.8029,49.746,49.7934,6200.0
2023-08-08 10:35:00,52.52,52.56,52.51,52.52,3853.0,49.8029,49.8409,49.7934,49.8029,3853.0
2023-08-08 10:40:00,52.55,52.6,52.53,52.6,5831.0,49.8314,49.8788,49.8124,49.8788,5831.0
2023-08-08 10:45:00,52.59,52.6,52.53,52.56,4846.0,49.8693,49.8788,49.8124,49.8409,4846.0
2023-08-08 10:50:00,52.57,52.58,52.5,52.52,2800.0,49.8503,49.8598,49.784,49.8029,2800.0
2023-08-08 10:55:00,52.52,52.52,52.45,52.48,2388.0,49.8029,49.8029,49.7366,49.765,2388.0
2023-08-08 11:00:00,52.46,52.49,52.46,52.48,2390.0,49.746,49.7745,49.746,49.765,2390.0
2023-08-08 11:05:00,52.47,52.5,52.47,52.49,7512.0,49.7555,49.784,49.7555,49.7745,7512.0
2023-08-08 11:10:00,52.48,52.51,52.46,52.48,4300.0,49.765,49.7934,49.746,49.765,4300.0
2023-08-08 11:15:00,52.5,52.54,52.48,52.52,6477.0,49.784,49.8219,49.765,49.8029,6477.0
2023-08-08 11:20:00,52.52,52.57,52.52,52.57,2500.0,49.8029,49.8503,49.8029,49.8503,2500.0
2023-08-08 11:25:00,52.57,52.61,52.56,52.61,5848.0,49.8503,49.8883,49.8409,49.8883,5848.0
2023-08-08 11:30:00,52.6,52.6,52.58,52.58,3745.0,49.8788,49.8788,49.8598,49.8598,3745.0
2023-08-08 11:35:00,52.58,52.7,52.58,52.7,5506.0,49.8598,49.9736,49.8598,49.9736,5506.0
2023-08-08 11:40:00,52.73,52.73,52.66,52.69,11331.0,50.0021,50.0021,49.9357,49.9641,11331.0
2023-08-08 11:45:00,52.71,52.72,52.67,52.67,3304.0,49.9831,49.9926,49.9452,49.9452,3304.0
2023-08-08 11:50:00,52.67,52.7,52.67,52.7,3855.0,49.9452,49.9736,49.9452,49.9736,3855.0
2023-08-08 11:55:00,52.69,52.69,52.65,52.66,3143.0,49.9641,49.9641,49.9262,49.9357,3143.0
2023-08-08 12:00:00,52.66,52.77,52.66,52.76,7811.0,49.9357,50.04,49.9357,50.0305,7811.0
2023-08-08 12:05:00,52.77,52.77,52.75,52.75,3778.0,50.04,50.04,50.021,50.021,3778.0
2023-08-08 12:10:00,52.76,52.76,52.72,52.73,8407.0,50.0305,50.0305,49.9926,50.0021,8407.0
2023-08-08 12:15:00,52.73,52.77,52.72,52.77,5114.0,50.0021,50.04,49.9926,50.04,5114.0
2023-08-08 12:20:00,52.77,52.77,52.69,52.7,6841.0,50.04,50.04,49.9641,49.9736,6841.0
2023-08-08 12:25:00,52.7,52.71,52.68,52.69,3298.0,49.9736,49.9831,49.9547,49.9641,3298.0
2023-08-08 12:30:00,52.7,52.71,52.69,52.71,3763.0,49.9736,49.9831,49.9641,49.9831,3763.0
2023-08-08 12:35:00,52.74,52.8,52.73,52.77,8216.0,50.0115,50.0684,50.0021,50.04,8216.0
2023-08-08 12:40:00,52.77,52.82,52.76,52.8,8771.0,50.04,50.0874,50.0305,50.0684,8771.0
2023-08-08 12:45:00,52.78,52.8,52.77,52.8,4304.0,50.0495,50.0684,50.04,50.0684,4304.0
2023-08-08 12:50:00,52.8,52.8,52.76,52.77,4110.0,50.0684,50.0684,50.0305,50.04,4110.0
2023-08-08 12:55:00,52.78,52.79,52.78,52.79,2261.0,50.0495,50.059,50.0495,50.059,2261.0
2023-08-08 13:00:00,52.79,52.84,52.79,52.81,7206.0,50.059,50.1064,50.059,50.0779,7206.0
2023-08-08 13:05:00,52.81,52.83,52.79,52.83,7010.0,50.0779,50.0969,50.059,50.0969,7010.0
2023-08-08 13:10:00,52.83,52.85,52.8,52.85,8302.0,50.0969,50.1159,50.0684,50.1159,8302.0
2023-08-08 13:15:00,52.87,52.9,52.87,52.89,2757.0,50.1348,50.1633,50.1348,50.1538,2757.0
2023-08-08 13:20:00,52.88,52.88,52.83,52.83,3949.0,50.1443,50.1443,50.0969,50.0969,3949.0
2023-08-08 13:25:00,52.83,52.87,52.82,52.87,8234.0,50.0969,50.1348,50.0874,50.1348,8234.0
2023-08-08 13:30:00,52.88,52.9,52.85,52.85,4353.0,50.1443,50.1633,50.1159,50.1159,4353.0
2023-08-08 13:35:00,52.84,52.92,52.83,52.92,12497.0,50.1064,50.1822,50.0969,50.1822,12497.0
2023-08-08 13:40:00,52.92,52.95,52.92,52.94,6346.0,50.1822,50.2107,50.1822,50.2012,6346.0
2023-08-08 13:45:00,52.92,52.92,52.9,52.91,4599.0,50.1822,50.1822,50.1633,50.1728,4599.0
2023-08-08 13:50:00,52.89,52.92,52.89,52.91,3166.0,50.1538,50.1822,50.1538,50.1728,3166.0
2023-08-08 13:55:00,52.9,52.92,52.9,52.92,5070.0,50.1633,50.1822,50.1633,50.1822,5070.0
2023-08-08 14:00:00,52.94,52.94,52.91,52.91,6196.0,50.2012,50.2012,50.1728,50.1728,6196.0
2023-08-08 14:05:00,52.89,52.91,52.89,52.9,3938.0,50.1538,50.1728,50.1538,50.1633,3938.0
2023-08-08 14:10:00,52.9,52.93,52.9,52.93,3174.0,50.1633,50.1917,50.1633,50.1917,3174.0
2023-08-08 14:15:00,52.93,52.97,52.93,52.95,6233.0,50.1917,50.2297,50.1917,50.2107,6233.0
2023-08-08 14:20:00,52.95,52.95,52.93,52.95,2859.0,50.2107,50.2107,50.1917,50.2107,2859.0
2023-08-08 14:25:00,52.95,52.96,52.94,52.96,4048.0,50.2107,50.2202,50.2012,50.2202,4048.0
2023-08-08 14:30:00,52.96,52.96,52.94,52.95,4040.0,50.2202,50.2202,50.2012,50.2107,4040.0
2023-08-08 14:35:00,52.96,52.96,52.92,52.92,3733.0,50.2202,50.2202,50.1822,50.1822,3733.0
2023-08-08 14:40:00,52.92,52.92,52.91,52.92,3154.0,50.1822,50.1822,50.1728,50.1822,3154.0
2023-08-08 14:45:00,52.93,52.95,52.93,52.95,4969.0,50.1917,50.2107,50.1917,50.2107,4969.0
2023-08-08 14:50:00,52.95,52.97,52.95,52.96,9527.0,50.2107,50.2297,50.2107,50.2202,9527.0
2023-08-08 14:55:00,52.96,53.01,52.96,52.99,16848.0,50.2202,50.2676,50.2202,50.2486,16848.0
2023-08-08 15:00:00,52.99,53.02,52.98,53.01,4165.0,50.2486,50.2771,50.2391,50.2676,4165.0
2023-08-08 15:05:00,53.01,53.02,52.99,53.01,5214.0,50.2676,50.2771,50.2486,50.2676,5214.0
2023-08-08 15:10:00,53.01,53.05,53.01,53.04,6930.0,50.2676,50.3055,50.2676,50.296,6930.0
2023-08-08 15:15:00,53.03,53.03,53.0,53.01,4966.0,50.2865,50.2865,50.2581,50.2676,4966.0
2023-08-08 15:20:00,53.01,53.04,53.0,53.04,8235.0,50.2676,50.296,50.2581,50.296,8235.0
2023-08-08 15:25:00,53.05,53.05,53.03,53.03,5697.0,50.3055,50.3055,50.2865,50.2865,5697.0
2023-08-08 15:30:00,53.02,53.03,53.01,53.02,5194.0,50.2771,50.2865,50.2676,50.2771,5194.0
2023-08-08 15:35:00,53.02,53.05,53.02,53.03,11254.0,50.2771,50.3055,50.2771,50.2865,11254.0
2023-08-08 15:40:00,53.04,53.09,53.04,53.09,21072.0,50.296,50.3434,50.296,50.3434,21072.0
2023-08-08 15:45:00,53.09,53.12,53.09,53.09,12935.0,50.3434,50.3719,50.3434,50.3434,12935.0
2023-08-08 15:50:00,53.08,53.12,53.05,53.06,33850.0,50.334,50.3719,50.3055,50.315,33850.0
2023-08-08 15:55:00,53.05,53.11,53.04,53.07,39623.0,50.3055,50.3624,50.296,50.3245,39623.0
2023-08-09 09:30:00,52.88,53.12,52.88,53.12,4740.0,50.1443,50.3719,50.1443,50.3719,4740.0
2023-08-09 09:35:00,53.14,53.14,52.97,52.97,9747.0,50.3909,50.3909,50.2297,50.2297,9747.0
2023-08-09 09:40:00,52.96,52.96,52.88,52.91,14231.0,50.2202,50.2202,50.1443,50.1728,14231.0
2023-08-09 09:45:00,52.91,52.96,52.9,52.94,15850.0,50.1728,50.2202,50.1633,50.2012,15850.0
2023-08-09 09:50:00,52.93,52.95,52.86,52.93,15665.0,50.1917,50.2107,50.1253,50.1917,15665.0
2023-08-09 09:55:00,52.93,52.93,52.87,52.87,6800.0,50.1917,50.1917,50.1348,50.1348,6800.0
2023-08-09 10:00:00,52.87,52.89,52.79,52.79,15243.0,50.1348,50.1538,50.059,50.059,15243.0
2023-08-09 10:05:00,52.8,52.8,52.69,52.7,13713.0,50.0684,50.0684,49.9641,49.9736,13713.0
2023-08-09 10:10:00,52.7,52.75,52.67,52.74,13643.0,49.9736,50.021,49.9452,50.0115,13643.0
2023-08-09 10:15:00,52.75,52.82,52.72,52.79,17614.0,50.021,50.0874,49.9926,50.059,17614.0
2023-08-09 10:20:00,52.79,52.79,52.76,52.76,9689.0,50.059,50.059,50.0305,50.0305,9689.0
2023-08-09 10:25:00,52.76,52.84,52.76,52.84,5733.0,50.0305,50.1064,50.0305,50.1064,5733.0
2023-08-09 10:30:00,52.84,52.85,52.78,52.78,5290.0,50.1064,50.1159,50.0495,50.0495,5290.0
2023-08-09 10:35:00,52.77,52.84,52.77,52.82,2725.0,50.04,50.1064,50.04,50.0874,2725.0
2023-08-09 10:40:00,52.81,52.82,52.78,52.82,19830.0,50.0779,50.0874,50.0495,50.0874,19830.0
2023-08-09 10:45:00,52.82,52.85,52.82,52.84,8794.0,50.0874,50.1159,50.0874,50.1064,8794.0
2023-08-09 10:50:00,52.85,52.91,52.85,52.91,12801.0,50.1159,50.1728,50.1159,50.1728,12801.0
2023-08-09 10:55:00,52.9,52.91,52.83,52.85,10509.0,50.1633,50.1728,50.0969,50.1159,10509.0
2023-08-09 11:00:00,52.85,52.89,52.82,52.88,5932.0,50.1159,50.1538,50.0874,50.1443,5932.0
2023-08-09 11:05:00,52.88,52.93,52.87,52.93,15089.0,50.1443,50.1917,50.1348,50.1917,15089.0
2023-08-09 11:10:00,52.92,52.96,52.92,52.94,9745.0,50.1822,50.2202,50.1822,50.2012,9745.0
2023-08-09 11:15:00,52.94,52.94,52.89,52.91,7756.0,50.2012,50.2012,50.1538,50.1728,7756.0
2023-08-09 11:20:00,52.91,52.95,52.89,52.93,11550.0,50.1728,50.2107,50.1538,50.1917,11550.0
2023-08-09 11:25:00,52.94,53.03,52.94,53.01,16425.0,50.2012,50.2865,50.2012,50.2676,16425.0
2023-08-09 11:30:00,53.01,53.04,52.99,53.02,11820.0,50.2676,50.296,50.2486,50.2771,11820.0
2023-08-09 11:35:00,53.03,53.04,53.01,53.02,6023.0,50.2865,50.296,50.2676,50.2771,6023.0
2023-08-09 11:40:00,53.02,53.05,53.01,53.02,9687.0,50.2771,50.3055,50.2676,50.2771,9687.0
2023-08-09 11:45:00,53.02,53.03,52.96,52.96,7141.0,50.2771,50.2865,50.2202,50.2202,7141.0
2023-08-09 11:50:00,52.97,52.97,52.89,52.9,8575.0,50.2297,50.2297,50.1538,50.1633,8575.0
2023-08-09 11:55:00,52.89,52.95,52.87,52.95,11293.0,50.1538,50.2107,50.1348,50.2107,11293.0
2023-08-09 12:00:00,52.95,52.99,52.95,52.97,6735.0,50.2107,50.2486,50.2107,50.2297,6735.0
2023-08-09 12:05:00,52.97,53.0,52.97,52.98,9157.0,50.2297,50.2581,50.2297,50.2391,9157.0
2023-08-09 12:10:00,52.98,53.01,52.95,53.01,3256.0,50.2391,50.2676,50.2107,50.2676,3256.0
2023-08-09 12:15:00,53.01,53.01,52.98,52.98,4023.0,50.2676,50.2676,50.2391,50.2391,4023.0
2023-08-09 12:20:00,52.97,53.0,52.96,53.0,3194.0,50.2297,50.2581,50.2202,50.2581,3194.0
2023-08-09 12:25:00,52.99,53.01,52.99,53.01,11101.0,50.2486,50.2676,50.2486,50.2676,11101.0
2023-08-09 12:30:00,53.0,53.06,53.0,53.06,5981.0,50.2581,50.315,50.2581,50.315,5981.0
2023-08-09 12:35:00,53.06,53.06,53.02,53.02,6999.0,50.315,50.315,50.2771,50.2771,6999.0
2023-08-09 12:40:00,53.02,53.08,53.02,53.07,6808.0,50.2771,50.334,50.2771,50.3245,6808.0
2023-08-09 12:45:00,53.06,53.22,53.02,53.21,28693.0,50.315,50.4667,50.2771,50.4572,28693.0
2023-08-09 12:50:00,53.21,53.21,53.12,53.13,9821.0,50.4572,50.4572,50.3719,50.3814,9821.0
2023-08-09 12:55:00,53.12,53.12,53.06,53.06,7200.0,50.3719,50.3719,50.315,50.315,7200.0
2023-08-09 13:00:00,53.05,53.07,53.02,53.06,5800.0,50.3055,50.3245,50.2771,50.315,5800.0
2023-08-09 13:05:00,53.06,53.1,53.06,53.1,6041.0,50.315,50.3529,50.315,50.3529,6041.0
2023-08-09 13:10:00,53.1,53.15,53.1,53.15,3450.0,50.3529,50.4003,50.3529,50.4003,3450.0
2023-08-09 13:15:00,53.15,53.15,53.12,53.15,6292.0,50.4003,50.4003,50.3719,50.4003,6292.0
2023-08-09 13:20:00,53.14,53.15,53.12,53.14,5867.0,50.3909,50.4003,50.3719,50.3909,5867.0
2023-08-09 13:25:00,53.14,53.3,53.14,53.29,16926.0,50.3909,50.5426,50.3909,50.5331,16926.0
2023-08-09 13:30:00,53.3,53.33,53.29,53.29,11241.0,50.5426,50.571,50.5331,50.5331,11241.0
2023-08-09 13:35:00,53.29,53.31,53.28,53.3,3847.0,50.5331,50.5521,50.5236,50.5426,3847.0
2023-08-09 13:40:00,53.3,53.31,53.27,53.31,8166.0,50.5426,50.5521,50.5141,50.5521,8166.0
2023-08-09 13:45:00,53.32,53.33,53.29,53.29,12637.0,50.5615,50.571,50.5331,50.5331,12637.0
2023-08-09 13:50:00,53.3,53.33,53.3,53.32,5891.0,50.5426,50.571,50.5426,50.5615,5891.0
2023-08-09 13:55:00,53.31,53.37,53.3,53.35,11426.0,50.5521,50.609,50.5426,50.59,11426.0
2023-08-09 14:00:00,53.34,53.37,53.34,53.37,5816.0,50.5805,50.609,50.5805,50.609,5816.0
2023-08-09 14:05:00,53.37,53.45,53.37,53.43,25487.0,50.609,50.6848,50.609,50.6659,25487.0
2023-08-09 14:10:00,53.44,53.44,53.38,53.41,7557.0,50.6753,50.6753,50.6184,50.6469,7557.0
2023-08-09 14:15:00,53.41,53.44,53.38,53.38,14960.0,50.6469,50.6753,50.6184,50.6184,14960.0
2023-08-09 14:20:00,53.38,53.38,53.33,53.33,4773.0,50.6184,50.6184,50.571,50.571,4773.0
2023-08-09 14:25:00,53.33,53.35,53.32,53.35,4062.0,50.571,50.59,50.5615,50.59,4062.0
2023-08-09 14:30:00,53.37,53.41,53.37,53.38,5573.0,50.609,50.6469,50.609,50.6184,5573.0
2023-08-09 14:35:00,53.38,53.41,53.38,53.39,3374.0,50.6184,50.6469,50.6184,50.6279,3374.0
2023-08-09 14:40:00,53.4,53.4,53.34,53.34,5524.0,50.6374,50.6374,50.5805,50.5805,5524.0
2023-08-09 14:45:00,53.33,53.35,53.31,53.35,3424.0,50.571,50.59,50.5521,50.59,3424.0
2023-08-09 14:50:00,53.34,53.34,53.3,53.31,5658.0,50.5805,50.5805,50.5426,50.5521,5658.0
2023-08-09 14:55:00,53.33,53.33,53.29,53.29,6912.0,50.571,50.571,50.5331,50.5331,6912.0
2023-08-09 15:00:00,53.29,53.29,53.26,53.29,5971.0,50.5331,50.5331,50.5046,50.5331,5971.0
2023-08-09 15:05:00,53.28,53.28,53.23,53.23,3445.0,50.5236,50.5236,50.4762,50.4762,3445.0
2023-08-09 15:10:00,53.22,53.22,53.2,53.22,13044.0,50.4667,50.4667,50.4478,50.4667,13044.0
2023-08-09 15:15:00,53.22,53.26,53.22,53.26,4928.0,50.4667,50.5046,50.4667,50.5046,4928.0
2023-08-09 15:20:00,53.26,53.27,53.25,53.25,6485.0,50.5046,50.5141,50.4952,50.4952,6485.0
2023-08-09 15:25:00,53.26,53.3,53.26,53.27,7799.0,50.5046,50.5426,50.5046,50.5141,7799.0
2023-08-09 15:30:00,53.27,53.28,53.23,53.23,11482.0,50.5141,50.5236,50.4762,50.4762,11482.0
2023-08-09 15:35:00,53.22,53.23,53.19,53.19,10454.0,50.4667,50.4762,50.4383,50.4383,10454.0
2023-08-09 15:40:00,53.18,53.19,53.17,53.18,12929.0,50.4288,50.4383,50.4193,50.4288,12929.0
2023-08-09 15:45:00,53.17,53.17,52.99,52.99,19542.0,50.4193,50.4193,50.2486,50.2486,19542.0
2023-08-09 15:50:00,52.99,53.07,52.95,53.01,75164.0,50.2486,50.3245,50.2107,50.2676,75164.0
2023-08-09 15:55:00,53.0,53.02,52.95,53.0,77342.0,50.2581,50.2771,50.2107,50.2581,77342.0
2023-08-10 09:30:00,53.44,53.73,53.43,53.72,23977.0,50.6753,50.9503,50.6659,50.9408,23977.0
2023-08-10 09:35:00,53.73,53.77,53.67,53.68,12039.0,50.9503,50.9883,50.8934,50.9029,12039.0
2023-08-10 09:40:00,53.73,53.77,53.69,53.7,10787.0,50.9503,50.9883,50.9124,50.9219,10787.0
2023-08-10 09:45:00,53.71,53.79,53.67,53.76,12843.0,50.9314,51.0072,50.8934,50.9788,12843.0
2023-08-10 09:50:00,53.76,53.76,53.66,53.74,8330.0,50.9788,50.9788,50.884,50.9598,8330.0
2023-08-10 09:55:00,53.77,53.84,53.73,53.82,16034.0,50.9883,51.0546,50.9503,51.0357,16034.0
2023-08-10 10:00:00,53.84,53.95,53.83,53.91,37097.0,51.0546,51.159,51.0452,51.121,37097.0
2023-08-10 10:05:00,53.9,53.95,53.85,53.92,12826.0,51.1115,51.159,51.0641,51.1305,12826.0
2023-08-10 10:10:00,53.91,53.97,53.89,53.97,13477.0,51.121,51.1779,51.1021,51.1779,13477.0
2023-08-10 10:15:00,53.98,54.13,53.98,54.09,48285.0,51.1874,51.3296,51.1874,51.2917,48285.0
2023-08-10 10:20:00,54.08,54.09,53.99,54.02,17422.0,51.2822,51.2917,51.1969,51.2253,17422.0
2023-08-10 10:25:00,54.03,54.04,53.9,53.91,13268.0,51.2348,51.2443,51.1115,51.121,13268.0
2023-08-10 10:30:00,53.92,53.96,53.84,53.91,18819.0,51.1305,51.1684,51.0546,51.121,18819.0
2023-08-10 10:35:00,53.9,53.91,53.8,53.81,11176.0,51.1115,51.121,51.0167,51.0262,11176.0
2023-08-10 10:40:00,53.8,53.84,53.76,53.79,10878.0,51.0167,51.0546,50.9788,51.0072,10878.0
2023-08-10 10:45:00,53.77,53.77,53.63,53.69,13400.0,50.9883,50.9883,50.8555,50.9124,13400.0
2023-08-10 10:50:00,53.69,53.76,53.69,53.76,4700.0,50.9124,50.9788,50.9124,50.9788,4700.0
2023-08-10 10:55:00,53.77,53.81,53.75,53.75,4260.0,50.9883,51.0262,50.9693,50.9693,4260.0
2023-08-10 11:00:00,53.75,53.76,53.63,53.68,8744.0,50.9693,50.9788,50.8555,50.9029,8744.0
2023-08-10 11:05:00,53.67,53.79,53.63,53.7,12626.0,50.8934,51.0072,50.8555,50.9219,12626.0
2023-08-10 11:10:00,53.7,53.73,53.69,53.7,4985.0,50.9219,50.9503,50.9124,50.9219,4985.0
2023-08-10 11:15:00,53.68,53.68,53.65,53.66,6096.0,50.9029,50.9029,50.8745,50.884,6096.0
2023-08-10 11:20:00,53.64,53.64,53.6,53.64,4414.0,50.865,50.865,50.8271,50.865,4414.0
2023-08-10 11:25:00,53.67,53.7,53.65,53.7,5928.0,50.8934,50.9219,50.8745,50.9219,5928.0
2023-08-10 11:30:00,53.7,53.74,53.68,53.74,6872.0,50.9219,50.9598,50.9029,50.9598,6872.0
2023-08-10 11:35:00,53.74,53.74,53.68,53.7,6706.0,50.9598,50.9598,50.9029,50.9219,6706.0
2023-08-10 11:40:00,53.69,53.69,53.56,53.58,8455.0,50.9124,50.9124,50.7891,50.8081,8455.0
2023-08-10 11:45:00,53.58,53.58,53.48,53.51,7629.0,50.8081,50.8081,50.7133,50.7417,7629.0
2023-08-10 11:50:00,53.5,53.5,53.38,53.41,10432.0,50.7322,50.7322,50.6184,50.6469,10432.0
2023-08-10 11:55:00,53.42,53.46,53.38,53.46,7723.0,50.6564,50.6943,50.6184,50.6943,7723.0
2023-08-10 12:00:00,53.46,53.46,53.4,53.45,4968.0,50.6943,50.6943,50.6374,50.6848,4968.0
2023-08-10 12:05:00,53.45,53.51,53.45,53.48,7115.0,50.6848,50.7417,50.6848,50.7133,7115.0
2023-08-10 12:10:00,53.49,53.52,53.44,53.47,5006.0,50.7227,50.7512,50.6753,50.7038,5006.0
2023-08-10 12:15:00,53.46,53.52,53.45,53.49,6164.0,50.6943,50.7512,50.6848,50.7227,6164.0
2023-08-10 12:20:00,53.48,53.52,53.47,53.51,4330.0,50.7133,50.7512,50.7038,50.7417,4330.0
2023-08-10 12:25:00,53.5,53.54,53.44,53.54,5339.0,50.7322,50.7702,50.6753,50.7702,5339.0
2023-08-10 12:30:00,53.54,53.58,53.54,53.56,12783.0,50.7702,50.8081,50.7702,50.7891,12783.0
2023-08-10 12:35:00,53.57,53.59,53.53,53.58,4232.0,50.7986,50.8176,50.7607,50.8081,4232.0
2023-08-10 12:40:00,53.59,53.59,53.55,53.59,3400.0,50.8176,50.8176,50.7796,50.8176,3400.0
2023-08-10 12:45:00,53.59,53.65,53.59,53.63,5950.0,50.8176,50.8745,50.8176,50.8555,5950.0
2023-08-10 12:50:00,53.63,53.63,53.51,53.51,4962.0,50.8555,50.8555,50.7417,50.7417,4962.0
2023-08-10 12:55:00,53.51,53.51,53.38,53.41,4580.0,50.7417,50.7417,50.6184,50.6469,4580.0
2023-08-10 13:00:00,53.4,53.41,53.36,53.41,5831.0,50.6374,50.6469,50.5995,50.6469,5831.0
2023-08-10 13:05:00,53.43,53.47,53.43,53.47,6448.0,50.6659,50.7038,50.6659,50.7038,6448.0
2023-08-10 13:10:00,53.47,53.48,53.46,53.46,6402.0,50.7038,50.7133,50.6943,50.6943,6402.0
2023-08-10 13:15:00,53.47,53.48,53.43,53.48,7699.0,50.7038,50.7133,50.6659,50.7133,7699.0
2023-08-10 13:20:00,53.48,53.48,53.42,53.46,5590.0,50.7133,50.7133,50.6564,50.6943,5590.0
2023-08-10 13:25:00,53.46,53.46,53.41,53.41,8903.0,50.6943,50.6943,50.6469,50.6469,8903.0
2023-08-10 13:30:00,53.4,53.41,53.36,53.37,4363.0,50.6374,50.6469,50.5995,50.609,4363.0
2023-08-10 13:35:00,53.38,53.38,53.31,53.36,7006.0,50.6184,50.6184,50.5521,50.5995,7006.0
2023-08-10 13:40:00,53.37,53.37,53.23,53.28,14395.0,50.609,50.609,50.4762,50.5236,14395.0
2023-08-10 13:45:00,53.28,53.37,53.28,53.35,3773.0,50.5236,50.609,50.5236,50.59,3773.0
2023-08-10 13:50:00,53.33,53.36,53.32,53.32,6311.0,50.571,50.5995,50.5615,50.5615,6311.0
2023-08-10 13:55:00,53.3,53.3,53.17,53.18,12153.0,50.5426,50.5426,50.4193,50.4288,12153.0
2023-08-10 14:00:00,53.19,53.27,53.19,53.25,4881.0,50.4383,50.5141,50.4383,50.4952,4881.0
2023-08-10 14:05:00,53.26,53.34,53.26,53.31,4700.0,50.5046,50.5805,50.5046,50.5521,4700.0
2023-08-10 14:10:00,53.33,53.42,53.3,53.4,11709.0,50.571,50.6564,50.5426,50.6374,11709.0
2023-08-10 14:15:00,53.4,53.44,53.34,53.37,7343.0,50.6374,50.6753,50.5805,50.609,7343.0
2023-08-10 14:20:00,53.37,53.41,53.35,53.41,5452.0,50.609,50.6469,50.59,50.6469,5452.0
2023-08-10 14:25:00,53.42,53.43,53.36,53.39,8260.0,50.6564,50.6659,50.5995,50.6279,8260.0
2023-08-10 14:30:00,53.39,53.43,53.38,53.4,5282.0,50.6279,50.6659,50.6184,50.6374,5282.0
2023-08-10 14:35:00,53.4,53.42,53.37,53.41,6550.0,50.6374,50.6564,50.609,50.6469,6550.0
2023-08-10 14:40:00,53.42,53.43,53.37,53.41,6299.0,50.6564,50.6659,50.609,50.6469,6299.0
2023-08-10 14:45:00,53.42,53.49,53.4,53.46,8745.0,50.6564,50.7227,50.6374,50.6943,8745.0
2023-08-10 14:50:00,53.47,53.55,53.47,53.55,6853.0,50.7038,50.7796,50.7038,50.7796,6853.0
2023-08-10 14:55:00,53.55,53.57,53.54,53.56,4543.0,50.7796,50.7986,50.7702,50.7891,4543.0
2023-08-10 15:00:00,53.55,53.55,53.47,53.48,10987.0,50.7796,50.7796,50.7038,50.7133,10987.0
2023-08-10 15:05:00,53.48,53.52,53.47,53.5,6052.0,50.7133,50.7512,50.7038,50.7322,6052.0
2023-08-10 15:10:00,53.51,53.53,53.5,53.53,9312.0,50.7417,50.7607,50.7322,50.7607,9312.0
2023-08-10 15:15:00,53.53,53.55,53.52,53.53,8461.0,50.7607,50.7796,50.7512,50.7607,8461.0
2023-08-10 15:20:00,53.53,53.54,53.44,53.45,14469.0,50.7607,50.7702,50.6753,50.6848,14469.0
2023-08-10 15:25:00,53.44,53.48,53.42,53.45,13148.0,50.6753,50.7133,50.6564,50.6848,13148.0
2023-08-10 15:30:00,53.45,53.45,53.38,53.39,16769.0,50.6848,50.6848,50.6184,50.6279,16769.0
2023-08-10 15:35:00,53.38,53.41,53.37,53.37,18683.0,50.6184,50.6469,50.609,50.609,18683.0
2023-08-10 15:40:00,53.38,53.38,53.35,53.36,20179.0,50.6184,50.6184,50.59,50.5995,20179.0
2023-08-10 15:45:00,53.36,53.43,53.34,53.4,27938.0,50.5995,50.6659,50.5805,50.6374,27938.0
2023-08-10 15:50:00,53.39,53.44,53.35,53.37,51584.0,50.6279,50.6753,50.59,50.609,51584.0
2023-08-10 15:55:00,53.37,53.41,53.37,53.39,83097.0,50.609,50.6469,50.609,50.6279,83097.0
2023-08-11 09:30:00,53.31,53.46,53.19,53.46,16215.0,50.5521,50.6943,50.4383,50.6943,16215.0
2023-08-11 09:35:00,53.49,53.6,53.48,53.54,18617.0,50.7227,50.8271,50.7133,50.7702,18617.0
2023-08-11 09:40:00,53.54,53.59,53.46,53.58,20661.0,50.7702,50.8176,50.6943,50.8081,20661.0
2023-08-11 09:45:00,53.58,53.68,53.53,53.68,11141.0,50.8081,50.9029,50.7607,50.9029,11141.0
2023-08-11 09:50:00,53.67,53.73,53.61,53.73,13994.0,50.8934,50.9503,50.8365,50.9503,13994.0
2023-08-11 09:55:00,53.73,53.74,53.66,53.71,11798.0,50.9503,50.9598,50.884,50.9314,11798.0
2023-08-11 10:00:00,53.72,53.86,53.7,53.81,29651.0,50.9408,51.0736,50.9219,51.0262,29651.0
2023-08-11 10:05:00,53.83,53.84,53.76,53.76,12067.0,51.0452,51.0546,50.9788,50.9788,12067.0
2023-08-11 10:10:00,53.76,53.82,53.71,53.81,9411.0,50.9788,51.0357,50.9314,51.0262,9411.0
2023-08-11 10:15:00,53.8,53.88,53.8,53.85,18696.0,51.0167,51.0926,51.0167,51.0641,18696.0
2023-08-11 10:20:00,53.86,53.93,53.86,53.88,23507.0,51.0736,51.14,51.0736,51.0926,23507.0
2023-08-11 10:25:00,53.88,53.9,53.87,53.88,6661.0,51.0926,51.1115,51.0831,51.0926,6661.0
2023-08-11 10:30:00,53.88,53.89,53.85,53.85,5800.0,51.0926,51.1021,51.0641,51.0641,5800.0
2023-08-11 10:35:00,53.84,53.89,53.83,53.89,4815.0,51.0546,51.1021,51.0452,51.1021,4815.0
2023-08-11 10:40:00,53.9,53.93,53.85,53.93,13341.0,51.1115,51.14,51.0641,51.14,13341.0
2023-08-11 10:45:00,53.93,53.94,53.87,53.87,6052.0,51.14,51.1495,51.0831,51.0831,6052.0
2023-08-11 10:50:00,53.87,53.87,53.79,53.8,7064.0,51.0831,51.0831,51.0072,51.0167,7064.0
2023-08-11 10:55:00,53.8,53.84,53.78,53.8,11641.0,51.0167,51.0546,50.9977,51.0167,11641.0
2023-08-11 11:00:00,53.8,53.87,53.8,53.86,10706.0,51.0167,51.0831,51.0167,51.0736,10706.0
2023-08-11 11:05:00,53.86,53.86,53.82,53.86,10219.0,51.0736,51.0736,51.0357,51.0736,10219.0
2023-08-11 11:10:00,53.85,53.85,53.8,53.84,10292.0,51.0641,51.0641,51.0167,51.0546,10292.0
2023-08-11 11:15:00,53.84,53.84,53.8,53.82,7375.0,51.0546,51.0546,51.0167,51.0357,7375.0
2023-08-11 11:20:00,53.81,53.88,53.8,53.84,9002.0,51.0262,51.0926,51.0167,51.0546,9002.0
2023-08-11 11:25:00,53.84,53.84,53.79,53.8,13100.0,51.0546,51.0546,51.0072,51.0167,13100.0
2023-08-11 11:30:00,53.8,53.81,53.74,53.76,11255.0,51.0167,51.0262,50.9598,50.9788,11255.0
2023-08-11 11:35:00,53.77,53.81,53.75,53.75,5508.0,50.9883,51.0262,50.9693,50.9693,5508.0
2023-08-11 11:40:00,53.74,53.74,53.69,53.73,5671.0,50.9598,50.9598,50.9124,50.9503,5671.0
2023-08-11 11:45:00,53.73,53.73,53.65,53.66,5950.0,50.9503,50.9503,50.8745,50.884,5950.0
2023-08-11 11:50:00,53.65,53.73,53.64,53.72,12081.0,50.8745,50.9503,50.865,50.9408,12081.0
2023-08-11 11:55:00,53.72,53.79,53.7,53.78,11758.0,50.9408,51.0072,50.9219,50.9977,11758.0
2023-08-11 12:00:00,53.79,53.82,53.73,53.78,18112.0,51.0072,51.0357,50.9503,50.9977,18112.0
2023-08-11 12:05:00,53.79,53.87,53.78,53.81,18107.0,51.0072,51.0831,50.9977,51.0262,18107.0
2023-08-11 12:10:00,53.81,53.85,53.79,53.85,7008.0,51.0262,51.0641,51.0072,51.0641,7008.0
2023-08-11 12:15:00,53.85,53.86,53.83,53.83,3100.0,51.0641,51.0736,51.0452,51.0452,3100.0
2023-08-11 12:20:00,53.82,53.82,53.77,53.77,4665.0,51.0357,51.0357,50.9883,50.9883,4665.0
2023-08-11 12:25:00,53.77,53.77,53.71,53.73,6814.0,50.9883,50.9883,50.9314,50.9503,6814.0
2023-08-11 12:30:00,53.74,53.75,53.71,53.72,4118.0,50.9598,50.9693,50.9314,50.9408,4118.0
2023-08-11 12:35:00,53.71,53.71,53.7,53.7,2517.0,50.9314,50.9314,50.9219,50.9219,2517.0
2023-08-11 12:40:00,53.69,53.69,53.64,53.64,3214.0,50.9124,50.9124,50.865,50.865,3214.0
2023-08-11 12:45:00,53.64,53.66,53.63,53.66,3200.0,50.865,50.884,50.8555,50.884,3200.0
2023-08-11 12:50:00,53.66,53.68,53.65,53.66,4500.0,50.884,50.9029,50.8745,50.884,4500.0
2023-08-11 12:55:00,53.65,53.66,53.63,53.65,3206.0,50.8745,50.884,50.8555,50.8745,3206.0
2023-08-11 13:00:00,53.66,53.73,53.66,53.72,3362.0,50.884,50.9503,50.884,50.9408,3362.0
2023-08-11 13:05:00,53.71,53.71,53.68,53.69,5300.0,50.9314,50.9314,50.9029,50.9124,5300.0
2023-08-11 13:10:00,53.71,53.74,53.71,53.73,11786.0,50.9314,50.9598,50.9314,50.9503,11786.0
2023-08-11 13:15:00,53.73,53.76,53.73,53.75,2532.0,50.9503,50.9788,50.9503,50.9693,2532.0
2023-08-11 13:20:00,53.77,53.78,53.76,53.76,5435.0,50.9883,50.9977,50.9788,50.9788,5435.0
2023-08-11 13:25:00,53.77,53.84,53.77,53.84,6752.0,50.9883,51.0546,50.9883,51.0546,6752.0
2023-08-11 13:30:00,53.84,53.85,53.83,53.83,4831.0,51.0546,51.0641,51.0452,51.0452,4831.0
2023-08-11 13:35:00,53.81,53.81,53.79,53.8,5707.0,51.0262,51.0262,51.0072,51.0167,5707.0
2023-08-11 13:40:00,53.81,53.81,53.75,53.75,7181.0,51.0262,51.0262,50.9693,50.9693,7181.0
2023-08-11 13:45:00,53.75,53.78,53.73,53.76,5400.0,50.9693,50.9977,50.9503,50.9788,5400.0
2023-08-11 13:50:00,53.75,53.75,53.72,53.74,6913.0,50.9693,50.9693,50.9408,50.9598,6913.0
2023-08-11 13:55:00,53.74,53.74,53.7,53.74,4600.0,50.9598,50.9598,50.9219,50.9598,4600.0
2023-08-11 14:00:00,53.73,53.77,53.73,53.73,8732.0,50.9503,50.9883,50.9503,50.9503,8732.0
2023-08-11 14:05:00,53.74,53.78,53.74,53.75,4656.0,50.9598,50.9977,50.9598,50.9693,4656.0
2023-08-11 14:10:00,53.76,53.78,53.74,53.78,5117.0,50.9788,50.9977,50.9598,50.9977,5117.0
2023-08-11 14:15:00,53.77,53.8,53.77,53.77,9396.0,50.9883,51.0167,50.9883,50.9883,9396.0
2023-08-11 14:20:00,53.78,53.81,53.74,53.81,8011.0,50.9977,51.0262,50.9598,51.0262,8011.0
2023-08-11 14:25:00,53.82,53.83,53.8,53.81,5891.0,51.0357,51.0452,51.0167,51.0262,5891.0
2023-08-11 14:30:00,53.8,53.88,53.8,53.82,8849.0,51.0167,51.0926,51.0167,51.0357,8849.0
2023-08-11 14:35:00,53.83,53.83,53.79,53.83,4584.0,51.0452,51.0452,51.0072,51.0452,4584.0
2023-08-11 14:40:00,53.84,53.84,53.81,53.81,5642.0,51.0546,51.0546,51.0262,51.0262,5642.0
2023-08-11 14:45:00,53.82,53.87,53.82,53.86,6938.0,51.0357,51.0831,51.0357,51.0736,6938.0
2023-08-11 14:50:00,53.86,53.87,53.84,53.85,3614.0,51.0736,51.0831,51.0546,51.0641,3614.0
2023-08-11 14:55:00,53.86,53.87,53.85,53.86,3548.0,51.0736,51.0831,51.0641,51.0736,3548.0
2023-08-11 15:00:00,53.86,53.86,53.83,53.84,2786.0,51.0736,51.0736,51.0452,51.0546,2786.0
2023-08-11 15:05:00,53.84,53.85,53.81,53.83,13219.0,51.0546,51.0641,51.0262,51.0452,13219.0
2023-08-11 15:10:00,53.82,53.83,53.8,53.83,6305.0,51.0357,51.0452,51.0167,51.0452,6305.0
2023-08-11 15:15:00,53.83,53.87,53.83,53.87,7772.0,51.0452,51.0831,51.0452,51.0831,7772.0
2023-08-11 15:20:00,53.86,53.88,53.83,53.88,14390.0,51.0736,51.0926,51.0452,51.0926,14390.0
2023-08-11 15:25:00,53.88,53.91,53.87,53.87,18065.0,51.0926,51.121,51.0831,51.0831,18065.0
2023-08-11 15:30:00,53.87,53.9,53.87,53.87,9870.0,51.0831,51.1115,51.0831,51.0831,9870.0
2023-08-11 15:35:00,53.88,53.89,53.83,53.83,9903.0,51.0926,51.1021,51.0452,51.0452,9903.0
2023-08-11 15:40:00,53.83,53.87,53.83,53.85,10724.0,51.0452,51.0831,51.0452,51.0641,10724.0
2023-08-11 15:45:00,53.85,53.87,53.83,53.85,17474.0,51.0641,51.0831,51.0452,51.0641,17474.0
2023-08-11 15:50:00,53.84,53.84,53.75,53.76,45649.0,51.0546,51.0546,50.9693,50.9788,45649.0
2023-08-11 15:55:00,53.76,53.81,53.73,53.81,48972.0,50.9788,51.0262,50.9503,51.0262,48972.0
2023-08-14 09:30:00,53.8,53.9,53.79,53.9,18769.0,51.0167,51.1115,51.0072,51.1115,18769.0
2023-08-14 09:35:00,53.9,53.93,53.77,53.86,17740.0,51.1115,51.14,50.9883,51.0736,17740.0
2023-08-14 09:40:00,53.86,53.94,53.8,53.84,49312.0,51.0736,51.1495,51.0167,51.0546,49312.0
2023-08-14 09:45:00,53.86,53.91,53.84,53.88,10933.0,51.0736,51.121,51.0546,51.0926,10933.0
2023-08-14 09:50:00,53.87,53.96,53.86,53.93,8387.0,51.0831,51.1684,51.0736,51.14,8387.0
2023-08-14 09:55:00,53.92,53.94,53.9,53.92,6929.0,51.1305,51.1495,51.1115,51.1305,6929.0
2023-08-14 10:00:00,53.93,53.93,53.84,53.91,9024.0,51.14,51.14,51.0546,51.121,9024.0
2023-08-14 10:05:00,53.91,53.91,53.85,53.86,5334.0,51.121,51.121,51.0641,51.0736,5334.0
2023-08-14 10:10:00,53.85,53.93,53.83,53.91,7626.0,51.0641,51.14,51.0452,51.121,7626.0
2023-08-14 10:15:00,53.91,53.91,53.83,53.86,8621.0,51.121,51.121,51.0452,51.0736,8621.0
2023-08-14 10:20:00,53.87,53.87,53.78,53.84,13432.0,51.0831,51.0831,50.9977,51.0546,13432.0
2023-08-14 10:25:00,53.81,53.86,53.81,53.85,4606.0,51.0262,51.0736,51.0262,51.0641,4606.0
2023-08-14 10:30:00,53.85,53.93,53.85,53.93,5212.0,51.0641,51.14,51.0641,51.14,5212.0
2023-08-14 10:35:00,53.95,53.98,53.94,53.97,5074.0,51.159,51.1874,51.1495,51.1779,5074.0
2023-08-14 10:40:00,53.97,54.04,53.96,54.01,21026.0,51.1779,51.2443,51.1684,51.2158,21026.0
2023-08-14 10:45:00,54.02,54.05,54.01,54.05,4399.0,51.2253,51.2538,51.2158,51.2538,4399.0
2023-08-14 10:50:00,54.05,54.11,54.04,54.1,9951.0,51.2538,51.3107,51.2443,51.3012,9951.0
2023-08-14 10:55:00,54.1,54.11,54.05,54.05,5376.0,51.3012,51.3107,51.2538,51.2538,5376.0
2023-08-14 11:00:00,54.06,54.06,54.03,54.05,10282.0,51.2633,51.2633,51.2348,51.2538,10282.0
2023-08-14 11:05:00,54.05,54.05,53.99,53.99,5284.0,51.2538,51.2538,51.1969,51.1969,5284.0
2023-08-14 11:10:00,53.97,53.97,53.9,53.9,10476.0,51.1779,51.1779,51.1115,51.1115,10476.0
2023-08-14 11:15:00,53.89,53.91,53.86,53.86,16059.0,51.1021,51.121,51.0736,51.0736,16059.0
2023-08-14 11:20:00,53.87,53.91,53.84,53.86,12125.0,51.0831,51.121,51.0546,51.0736,12125.0
2023-08-14 11:25:00,53.85,53.9,53.84,53.89,6167.0,51.0641,51.1115,51.0546,51.1021,6167.0
2023-08-14 11:30:00,53.89,53.89,53.82,53.84,6430.0,51.1021,51.1021,51.0357,51.0546,6430.0
2023-08-14 11:35:00,53.84,53.86,53.84,53.86,3604.0,51.0546,51.0736,51.0546,51.0736,3604.0
2023-08-14 11:40:00,53.87,53.91,53.87,53.91,4936.0,51.0831,51.121,51.0831,51.121,4936.0
2023-08-14 11:45:00,53.91,53.96,53.91,53.95,5766.0,51.121,51.1684,51.121,51.159,5766.0
2023-08-14 11:50:00,53.96,53.97,53.89,53.9,10712.0,51.1684,51.1779,51.1021,51.1115,10712.0
2023-08-14 11:55:00,53.9,53.93,53.86,53.86,7360.0,51.1115,51.14,51.0736,51.0736,7360.0
2023-08-14 12:00:00,53.87,53.96,53.87,53.96,13096.0,51.0831,51.1684,51.0831,51.1684,13096.0
2023-08-14 12:05:00,53.96,53.96,53.91,53.94,4565.0,51.1684,51.1684,51.121,51.1495,4565.0
2023-08-14 12:10:00,53.93,53.93,53.91,53.91,8500.0,51.14,51.14,51.121,51.121,8500.0
2023-08-14 12:15:00,53.91,53.91,53.86,53.9,7147.0,51.121,51.121,51.0736,51.1115,7147.0
2023-08-14 12:20:00,53.89,53.89,53.79,53.79,25043.0,51.1021,51.1021,51.0072,51.0072,25043.0
2023-08-14 12:25:00,53.78,53.82,53.78,53.82,10346.0,50.9977,51.0357,50.9977,51.0357,10346.0
2023-08-14 12:30:00,53.82,53.82,53.74,53.74,8014.0,51.0357,51.0357,50.9598,50.9598,8014.0
2023-08-14 12:35:00,53.73,53.8,53.73,53.77,7776.0,50.9503,51.0167,50.9503,50.9883,7776.0
2023-08-14 12:40:00,53.77,53.79,53.76,53.76,8368.0,50.9883,51.0072,50.9788,50.9788,8368.0
2023-08-14 12:45:00,53.76,53.82,53.76,53.82,4860.0,50.9788,51.0357,50.9788,51.0357,4860.0
2023-08-14 12:50:00,53.81,53.82,53.79,53.81,3947.0,51.0262,51.0357,51.0072,51.0262,3947.0
2023-08-14 12:55:00,53.81,53.82,53.81,53.82,3000.0,51.0262,51.0357,51.0262,51.0357,3000.0
2023-08-14 13:00:00,53.81,53.83,53.81,53.83,6914.0,51.0262,51.0452,51.0262,51.0452,6914.0
2023-08-14 13:05:00,53.82,53.86,53.81,53.86,7627.0,51.0357,51.0736,51.0262,51.0736,7627.0
2023-08-14 13:10:00,53.86,53.88,53.81,53.81,8297.0,51.0736,51.0926,51.0262,51.0262,8297.0
2023-08-14 13:15:00,53.81,53.82,53.79,53.81,3084.0,51.0262,51.0357,51.0072,51.0262,3084.0
2023-08-14 13:20:00,53.82,53.86,53.82,53.84,13073.0,51.0357,51.0736,51.0357,51.0546,13073.0
2023-08-14 13:25:00,53.84,53.85,53.82,53.82,8858.0,51.0546,51.0641,51.0357,51.0357,8858.0
2023-08-14 13:30:00,53.82,53.83,53.79,53.79,5891.0,51.0357,51.0452,51.0072,51.0072,5891.0
2023-08-14 13:35:00,53.8,53.82,53.8,53.82,5343.0,51.0167,51.0357,51.0167,51.0357,5343.0
2023-08-14 13:40:00,53.82,53.82,53.8,53.8,2200.0,51.0357,51.0357,51.0167,51.0167,2200.0
2023-08-14 13:45:00,53.8,53.83,53.8,53.83,22981.0,51.0167,51.0452,51.0167,51.0452,22981.0
2023-08-14 13:50:00,53.84,53.84,53.81,53.82,3905.0,51.0546,51.0546,51.0262,51.0357,3905.0
2023-08-14 13:55:00,53.82,53.83,53.79,53.8,11081.0,51.0357,51.0452,51.0072,51.0167,11081.0
2023-08-14 14:00:00,53.8,53.8,53.77,53.78,9173.0,51.0167,51.0167,50.9883,50.9977,9173.0
2023-08-14 14:05:00,53.79,53.8,53.76,53.77,9381.0,51.0072,51.0167,50.9788,50.9883,9381.0
2023-08-14 14:10:00,53.76,53.79,53.74,53.79,8603.0,50.9788,51.0072,50.9598,51.0072,8603.0
2023-08-14 14:15:00,53.77,53.77,53.75,53.76,4156.0,50.9883,50.9883,50.9693,50.9788,4156.0
2023-08-14 14:20:00,53.75,53.79,53.75,53.78,6191.0,50.9693,51.0072,50.9693,50.9977,6191.0
2023-08-14 14:25:00,53.79,53.79,53.77,53.79,10356.0,51.0072,51.0072,50.9883,51.0072,10356.0
2023-08-14 14:30:00,53.78,53.78,53.73,53.77,11011.0,50.9977,50.9977,50.9503,50.9883,11011.0
2023-08-14 14:35:00,53.78,53.8,53.77,53.78,13587.0,50.9977,51.0167,50.9883,50.9977,13587.0
2023-08-14 14:40:00,53.78,53.79,53.77,53.79,12732.0,50.9977,51.0072,50.9883,51.0072,12732.0
2023-08-14 14:45:00,53.78,53.8,53.77,53.78,9673.0,50.9977,51.0167,50.9883,50.9977,9673.0
2023-08-14 14:50:00,53.78,53.8,53.77,53.8,11837.0,50.9977,51.0167,50.9883,51.0167,11837.0
2023-08-14 14:55:00,53.79,53.79,53.77,53.77,10274.0,51.0072,51.0072,50.9883,50.9883,10274.0
2023-08-14 15:00:00,53.77,53.78,53.77,53.77,9359.0,50.9883,50.9977,50.9883,50.9883,9359.0
2023-08-14 15:05:00,53.77,53.77,53.73,53.73,9598.0,50.9883,50.9883,50.9503,50.9503,9598.0
2023-08-14 15:10:00,53.73,53.76,53.73,53.76,5773.0,50.9503,50.9788,50.9503,50.9788,5773.0
2023-08-14 15:15:00,53.76,53.78,53.75,53.78,14058.0,50.9788,50.9977,50.9693,50.9977,14058.0
2023-08-14 15:20:00,53.78,53.81,53.78,53.79,17145.0,50.9977,51.0262,50.9977,51.0072,17145.0
2023-08-14 15:25:00,53.78,53.81,53.76,53.8,26629.0,50.9977,51.0262,50.9788,51.0167,26629.0
2023-08-14 15:30:00,53.8,53.81,53.77,53.8,17196.0,51.0167,51.0262,50.9883,51.0167,17196.0
2023-08-14 15:35:00,53.79,53.8,53.76,53.78,17868.0,51.0072,51.0167,50.9788,50.9977,17868.0
2023-08-14 15:40:00,53.78,53.8,53.78,53.8,7296.0,50.9977,51.0167,50.9977,51.0167,7296.0
2023-08-14 15:45:00,53.81,53.82,53.76,53.76,14865.0,51.0262,51.0357,50.9788,50.9788,14865.0
2023-08-14 15:50:00,53.77,53.82,53.75,53.79,46222.0,50.9883,51.0357,50.9693,51.0072,46222.0
2023-08-14 15:55:00,53.79,53.9,53.78,53.87,46713.0,51.0072,51.1115,50.9977,51.0831,46713.0
2023-08-15 09:30:00,53.62,53.72,53.48,53.5,47535.0,50.846,50.9408,50.7133,50.7322,47535.0
2023-08-15 09:35:00,53.5,53.6,53.44,53.6,25930.0,50.7322,50.8271,50.6753,50.8271,25930.0
2023-08-15 09:40:00,53.6,53.65,53.54,53.59,15622.0,50.8271,50.8745,50.7702,50.8176,15622.0
2023-08-15 09:45:00,53.58,53.58,53.5,53.54,18360.0,50.8081,50.8081,50.7322,50.7702,18360.0
2023-08-15 09:50:00,53.55,53.61,53.54,53.57,13707.0,50.7796,50.8365,50.7702,50.7986,13707.0
2023-08-15 09:55:00,53.57,53.64,53.54,53.64,18055.0,50.7986,50.865,50.7702,50.865,18055.0
2023-08-15 10:00:00,53.63,53.63,53.51,53.62,12294.0,50.8555,50.8555,50.7417,50.846,12294.0
2023-08-15 10:05:00,53.61,53.61,53.42,53.45,17414.0,50.8365,50.8365,50.6564,50.6848,17414.0
2023-08-15 10:10:00,53.46,53.49,53.36,53.36,18369.0,50.6943,50.7227,50.5995,50.5995,18369.0
2023-08-15 10:15:00,53.35,53.41,53.33,53.4,27336.0,50.59,50.6469,50.571,50.6374,27336.0
2023-08-15 10:20:00,53.4,53.46,53.36,53.36,21539.0,50.6374,50.6943,50.5995,50.5995,21539.0
2023-08-15 10:25:00,53.38,53.46,53.37,53.46,23160.0,50.6184,50.6943,50.609,50.6943,23160.0
2023-08-15 10:30:00,53.45,53.45,53.38,53.42,18384.0,50.6848,50.6848,50.6184,50.6564,18384.0
2023-08-15 10:35:00,53.42,53.49,53.41,53.47,12673.0,50.6564,50.7227,50.6469,50.7038,12673.0
2023-08-15 10:40:00,53.47,53.51,53.42,53.49,11940.0,50.7038,50.7417,50.6564,50.7227,11940.0
2023-08-15 10:45:00,53.5,53.55,53.49,53.52,6555.0,50.7322,50.7796,50.7227,50.7512,6555.0
2023-08-15 10:50:00,53.51,53.53,53.49,53.51,12586.0,50.7417,50.7607,50.7227,50.7417,12586.0
2023-08-15 10:55:00,53.52,53.52,53.5,53.51,13467.0,50.7512,50.7512,50.7322,50.7417,13467.0
2023-08-15 11:00:00,53.51,53.58,53.51,53.58,15655.0,50.7417,50.8081,50.7417,50.8081,15655.0
2023-08-15 11:05:00,53.57,53.63,53.52,53.59,9350.0,50.7986,50.8555,50.7512,50.8176,9350.0
2023-08-15 11:10:00,53.6,53.64,53.56,53.56,7992.0,50.8271,50.865,50.7891,50.7891,7992.0
2023-08-15 11:15:00,53.57,53.58,53.52,53.55,13087.0,50.7986,50.8081,50.7512,50.7796,13087.0
2023-08-15 11:20:00,53.55,53.55,53.47,53.47,10114.0,50.7796,50.7796,50.7038,50.7038,10114.0
2023-08-15 11:25:00,53.48,53.48,53.41,53.44,20740.0,50.7133,50.7133,50.6469,50.6753,20740.0
2023-08-15 11:30:00,53.44,53.48,53.44,53.47,11556.0,50.6753,50.7133,50.6753,50.7038,11556.0
2023-08-15 11:35:00,53.46,53.51,53.45,53.51,9884.0,50.6943,50.7417,50.6848,50.7417,9884.0
2023-08-15 11:40:00,53.5,53.53,53.44,53.44,10520.0,50.7322,50.7607,50.6753,50.6753,10520.0
2023-08-15 11:45:00,53.44,53.45,53.38,53.45,9181.0,50.6753,50.6848,50.6184,50.6848,9181.0
2023-08-15 11:50:00,53.44,53.49,53.44,53.48,7839.0,50.6753,50.7227,50.6753,50.7133,7839.0
2023-08-15 11:55:00,53.47,53.48,53.41,53.46,10350.0,50.7038,50.7133,50.6469,50.6943,10350.0
2023-08-15 12:00:00,53.47,53.52,53.47,53.49,6556.0,50.7038,50.7512,50.7038,50.7227,6556.0
2023-08-15 12:05:00,53.49,53.51,53.47,53.48,8203.0,50.7227,50.7417,50.7038,50.7133,8203.0
2023-08-15 12:10:00,53.48,53.52,53.42,53.42,14899.0,50.7133,50.7512,50.6564,50.6564,14899.0
2023-08-15 12:15:00,53.41,53.48,53.38,53.48,6390.0,50.6469,50.7133,50.6184,50.7133,6390.0
2023-08-15 12:20:00,53.48,53.51,53.48,53.51,7624.0,50.7133,50.7417,50.7133,50.7417,7624.0
2023-08-15 12:25:00,53.5,53.52,53.49,53.51,7812.0,50.7322,50.7512,50.7227,50.7417,7812.0
2023-08-15 12:30:00,53.52,53.53,53.5,53.52,5100.0,50.7512,50.7607,50.7322,50.7512,5100.0
2023-08-15 12:35:00,53.52,53.52,53.47,53.47,6485.0,50.7512,50.7512,50.7038,50.7038,6485.0
2023-08-15 12:40:00,53.47,53.47,53.39,53.39,8042.0,50.7038,50.7038,50.6279,50.6279,8042.0
2023-08-15 12:45:00,53.38,53.38,53.31,53.31,18147.0,50.6184,50.6184,50.5521,50.5521,18147.0
2023-08-15 12:50:00,53.31,53.34,53.29,53.32,11479.0,50.5521,50.5805,50.5331,50.5615,11479.0
2023-08-15 12:55:00,53.3,53.31,53.29,53.31,4320.0,50.5426,50.5521,50.5331,50.5521,4320.0
2023-08-15 13:00:00,53.3,53.3,53.27,53.27,8236.0,50.5426,50.5426,50.5141,50.5141,8236.0
2023-08-15 13:05:00,53.27,53.3,53.26,53.3,4700.0,50.5141,50.5426,50.5046,50.5426,4700.0
2023-08-15 13:10:00,53.3,53.37,53.3,53.35,4500.0,50.5426,50.609,50.5426,50.59,4500.0
2023-08-15 13:15:00,53.35,53.41,53.35,53.4,7100.0,50.59,50.6469,50.59,50.6374,7100.0
2023-08-15 13:20:00,53.39,53.4,53.38,53.38,7301.0,50.6279,50.6374,50.6184,50.6184,7301.0
2023-08-15 13:25:00,53.38,53.42,53.38,53.39,7684.0,50.6184,50.6564,50.6184,50.6279,7684.0
2023-08-15 13:30:00,53.4,53.4,53.34,53.34,4618.0,50.6374,50.6374,50.5805,50.5805,4618.0
2023-08-15 13:35:00,53.34,53.34,53.31,53.31,7875.0,50.5805,50.5805,50.5521,50.5521,7875.0
2023-08-15 13:40:00,53.3,53.34,53.3,53.32,10322.0,50.5426,50.5805,50.5426,50.5615,10322.0
2023-08-15 13:45:00,53.31,53.37,53.31,53.32,7090.0,50.5521,50.609,50.5521,50.5615,7090.0
2023-08-15 13:50:00,53.31,53.33,53.28,53.32,11300.0,50.5521,50.571,50.5236,50.5615,11300.0
2023-08-15 13:55:00,53.31,53.32,53.28,53.32,4851.0,50.5521,50.5615,50.5236,50.5615,4851.0
2023-08-15 14:00:00,53.32,53.32,53.27,53.28,6691.0,50.5615,50.5615,50.5141,50.5236,6691.0
2023-08-15 14:05:00,53.27,53.3,53.26,53.3,11805.0,50.5141,50.5426,50.5046,50.5426,11805.0
2023-08-15 14:10:00,53.3,53.3,53.28,53.28,5416.0,50.5426,50.5426,50.5236,50.5236,5416.0
2023-08-15 14:15:00,53.28,53.28,53.27,53.27,11099.0,50.5236,50.5236,50.5141,50.5141,11099.0
2023-08-15 14:20:00,53.27,53.28,53.23,53.23,8627.0,50.5141,50.5236,50.4762,50.4762,8627.0
2023-08-15 14:25:00,53.24,53.31,53.24,53.3,10232.0,50.4857,50.5521,50.4857,50.5426,10232.0
2023-08-15 14:30:00,53.3,53.34,53.3,53.34,7723.0,50.5426,50.5805,50.5426,50.5805,7723.0
2023-08-15 14:35:00,53.34,53.34,53.33,53.34,5851.0,50.5805,50.5805,50.571,50.5805,5851.0
2023-08-15 14:40:00,53.34,53.41,53.34,53.4,5907.0,50.5805,50.6469,50.5805,50.6374,5907.0
2023-08-15 14:45:00,53.4,53.4,53.37,53.38,9625.0,50.6374,50.6374,50.609,50.6184,9625.0
2023-08-15 14:50:00,53.38,53.4,53.38,53.38,9261.0,50.6184,50.6374,50.6184,50.6184,9261.0
2023-08-15 14:55:00,53.38,53.39,53.34,53.36,10557.0,50.6184,50.6279,50.5805,50.5995,10557.0
2023-08-15 15:00:00,53.37,53.38,53.34,53.34,8634.0,50.609,50.6184,50.5805,50.5805,8634.0
2023-08-15 15:05:00,53.34,53.35,53.34,53.34,8759.0,50.5805,50.59,50.5805,50.5805,8759.0
2023-08-15 15:10:00,53.34,53.37,53.34,53.34,11614.0,50.5805,50.609,50.5805,50.5805,11614.0
2023-08-15 15:15:00,53.33,53.34,53.31,53.33,12707.0,50.571,50.5805,50.5521,50.571,12707.0
2023-08-15 15:20:00,53.33,53.34,53.3,53.3,11702.0,50.571,50.5805,50.5426,50.5426,11702.0
2023-08-15 15:25:00,53.3,53.3,53.2,53.2,16159.0,50.5426,50.5426,50.4478,50.4478,16159.0
2023-08-15 15:30:00,53.19,53.26,53.19,53.25,17360.0,50.4383,50.5046,50.4383,50.4952,17360.0
2023-08-15 15:35:00,53.25,53.26,53.2,53.2,17342.0,50.4952,50.5046,50.4478,50.4478,17342.0
2023-08-15 15:40:00,53.21,53.22,53.19,53.2,26967.0,50.4572,50.4667,50.4383,50.4478,26967.0
2023-08-15 15:45:00,53.21,53.24,53.2,53.23,23186.0,50.4572,50.4857,50.4478,50.4762,23186.0
2023-08-15 15:50:00,53.22,53.35,53.21,53.35,62397.0,50.4667,50.59,50.4572,50.59,62397.0
2023-08-15 15:55:00,53.34,53.38,53.33,53.33,64350.0,50.5805,50.6184,50.571,50.571,64350.0
2023-08-16 09:30:00,53.19,53.23,53.02,53.02,16028.0,50.4383,50.4762,50.2771,50.2771,16028.0
2023-08-16 09:35:00,53.02,53.28,52.95,53.28,36731.0,50.2771,50.5236,50.2107,50.5236,36731.0
2023-08-16 09:40:00,53.25,53.28,53.21,53.25,20024.0,50.4952,50.5236,50.4572,50.4952,20024.0
2023-08-16 09:45:00,53.25,53.34,53.2,53.33,31131.0,50.4952,50.5805,50.4478,50.571,31131.0
2023-08-16 09:50:00,53.33,53.33,53.21,53.3,14243.0,50.571,50.571,50.4572,50.5426,14243.0
2023-08-16 09:55:00,53.28,53.32,53.18,53.19,14874.0,50.5236,50.5615,50.4288,50.4383,14874.0
2023-08-16 10:00:00,53.19,53.2,53.11,53.12,11269.0,50.4383,50.4478,50.3624,50.3719,11269.0
2023-08-16 10:05:00,53.12,53.2,53.12,53.19,19220.0,50.3719,50.4478,50.3719,50.4383,19220.0
2023-08-16 10:10:00,53.2,53.2,53.09,53.1,13666.0,50.4478,50.4478,50.3434,50.3529,13666.0
2023-08-16 10:15:00,53.09,53.15,53.09,53.14,5824.0,50.3434,50.4003,50.3434,50.3909,5824.0
2023-08-16 10:20:00,53.13,53.26,53.13,53.25,9894.0,50.3814,50.5046,50.3814,50.4952,9894.0
2023-08-16 10:25:00,53.27,53.34,53.27,53.31,10559.0,50.5141,50.5805,50.5141,50.5521,10559.0
2023-08-16 10:30:00,53.3,53.33,53.3,53.3,3050.0,50.5426,50.571,50.5426,50.5426,3050.0
2023-08-16 10:35:00,53.3,53.31,53.24,53.3,13866.0,50.5426,50.5521,50.4857,50.5426,13866.0
2023-08-16 10:40:00,53.3,53.46,53.3,53.46,10390.0,50.5426,50.6943,50.5426,50.6943,10390.0
2023-08-16 10:45:00,53.45,53.45,53.38,53.4,9021.0,50.6848,50.6848,50.6184,50.6374,9021.0
2023-08-16 10:50:00,53.41,53.42,53.36,53.4,3812.0,50.6469,50.6564,50.5995,50.6374,3812.0
2023-08-16 10:55:00,53.42,53.49,53.4,53.46,9839.0,50.6564,50.7227,50.6374,50.6943,9839.0
2023-08-16 11:00:00,53.46,53.52,53.43,53.43,8158.0,50.6943,50.7512,50.6659,50.6659,8158.0
2023-08-16 11:05:00,53.46,53.5,53.42,53.49,17116.0,50.6943,50.7322,50.6564,50.7227,17116.0
2023-08-16 11:10:00,53.48,53.51,53.43,53.44,8943.0,50.7133,50.7417,50.6659,50.6753,8943.0
2023-08-16 11:15:00,53.45,53.46,53.41,53.45,6100.0,50.6848,50.6943,50.6469,50.6848,6100.0
2023-08-16 11:20:00,53.46,53.46,53.4,53.44,11654.0,50.6943,50.6943,50.6374,50.6753,11654.0
2023-08-16 11:25:00,53.43,53.45,53.38,53.45,9993.0,50.6659,50.6848,50.6184,50.6848,9993.0
2023-08-16 11:30:00,53.44,53.44,53.36,53.39,6455.0,50.6753,50.6753,50.5995,50.6279,6455.0
2023-08-16 11:35:00,53.37,53.38,53.29,53.31,8857.0,50.609,50.6184,50.5331,50.5521,8857.0
2023-08-16 11:40:00,53.33,53.4,53.33,53.38,8336.0,50.571,50.6374,50.571,50.6184,8336.0
2023-08-16 11:45:00,53.38,53.41,53.33,53.33,9951.0,50.6184,50.6469,50.571,50.571,9951.0
2023-08-16 11:50:00,53.31,53.31,53.27,53.3,9159.0,50.5521,50.5521,50.5141,50.5426,9159.0
2023-08-16 11:55:00,53.31,53.33,53.26,53.28,8356.0,50.5521,50.571,50.5046,50.5236,8356.0
2023-08-16 12:00:00,53.28,53.31,53.22,53.22,6128.0,50.5236,50.5521,50.4667,50.4667,6128.0
2023-08-16 12:05:00,53.21,53.23,53.2,53.2,6367.0,50.4572,50.4762,50.4478,50.4478,6367.0
2023-08-16 12:10:00,53.19,53.21,53.15,53.19,5298.0,50.4383,50.4572,50.4003,50.4383,5298.0
2023-08-16 12:15:00,53.19,53.24,53.19,53.2,8268.0,50.4383,50.4857,50.4383,50.4478,8268.0
2023-08-16 12:20:00,53.19,53.19,53.14,53.19,4031.0,50.4383,50.4383,50.3909,50.4383,4031.0
2023-08-16 12:25:00,53.2,53.23,53.19,53.23,5224.0,50.4478,50.4762,50.4383,50.4762,5224.0
2023-08-16 12:30:00,53.23,53.33,53.22,53.27,16957.0,50.4762,50.571,50.4667,50.5141,16957.0
2023-08-16 12:35:00,53.28,53.33,53.28,53.32,4350.0,50.5236,50.571,50.5236,50.5615,4350.0
2023-08-16 12:40:00,53.32,53.37,53.29,53.34,13887.0,50.5615,50.609,50.5331,50.5805,13887.0
2023-08-16 12:45:00,53.32,53.38,53.32,53.35,8217.0,50.5615,50.6184,50.5615,50.59,8217.0
2023-08-16 12:50:00,53.36,53.38,53.33,53.35,5298.0,50.5995,50.6184,50.571,50.59,5298.0
2023-08-16 12:55:00,53.35,53.38,53.35,53.36,6900.0,50.59,50.6184,50.59,50.5995,6900.0
2023-08-16 13:00:00,53.36,53.37,53.33,53.33,5291.0,50.5995,50.609,50.571,50.571,5291.0
2023-08-16 13:05:00,53.3,53.33,53.25,53.25,4256.0,50.5426,50.571,50.4952,50.4952,4256.0
2023-08-16 13:10:00,53.25,53.28,53.24,53.27,5838.0,50.4952,50.5236,50.4857,50.5141,5838.0
2023-08-16 13:15:00,53.26,53.28,53.26,53.27,7125.0,50.5046,50.5236,50.5046,50.5141,7125.0
2023-08-16 13:20:00,53.27,53.3,53.27,53.3,7149.0,50.5141,50.5426,50.5141,50.5426,7149.0
2023-08-16 13:25:00,53.3,53.34,53.27,53.27,7097.0,50.5426,50.5805,50.5141,50.5141,7097.0
2023-08-16 13:30:00,53.28,53.31,53.28,53.3,5107.0,50.5236,50.5521,50.5236,50.5426,5107.0
2023-08-16 13:35:00,53.3,53.35,53.29,53.35,3352.0,50.5426,50.59,50.5331,50.59,3352.0
2023-08-16 13:40:00,53.35,53.38,53.33,53.37,6510.0,50.59,50.6184,50.571,50.609,6510.0
2023-08-16 13:45:00,53.36,53.46,53.35,53.42,20223.0,50.5995,50.6943,50.59,50.6564,20223.0
2023-08-16 13:50:00,53.41,53.41,53.32,53.34,14252.0,50.6469,50.6469,50.5615,50.5805,14252.0
2023-08-16 13:55:00,53.35,53.36,53.3,53.31,6000.0,50.59,50.5995,50.5426,50.5521,6000.0
2023-08-16 14:00:00,53.3,53.3,53.21,53.22,6226.0,50.5426,50.5426,50.4572,50.4667,6226.0
2023-08-16 14:05:00,53.22,53.25,53.13,53.17,8070.0,50.4667,50.4952,50.3814,50.4193,8070.0
2023-08-16 14:10:00,53.15,53.19,53.1,53.18,9290.0,50.4003,50.4383,50.3529,50.4288,9290.0
2023-08-16 14:15:00,53.15,53.27,53.14,53.25,8809.0,50.4003,50.5141,50.3909,50.4952,8809.0
2023-08-16 14:20:00,53.26,53.32,53.26,53.3,8226.0,50.5046,50.5615,50.5046,50.5426,8226.0
2023-08-16 14:25:00,53.31,53.33,53.27,53.29,6039.0,50.5521,50.571,50.5141,50.5331,6039.0
2023-08-16 14:30:00,53.3,53.35,53.3,53.33,6625.0,50.5426,50.59,50.5426,50.571,6625.0
2023-08-16 14:35:00,53.33,53.34,53.31,53.31,8607.0,50.571,50.5805,50.5521,50.5521,8607.0
2023-08-16 14:40:00,53.3,53.3,53.25,53.27,5419.0,50.5426,50.5426,50.4952,50.5141,5419.0
2023-08-16 14:45:00,53.3,53.3,53.22,53.23,9559.0,50.5426,50.5426,50.4667,50.4762,9559.0
2023-08-16 14:50:00,53.23,53.3,53.22,53.27,21921.0,50.4762,50.5426,50.4667,50.5141,21921.0
2023-08-16 14:55:00,53.25,53.27,53.22,53.27,35713.0,50.4952,50.5141,50.4667,50.5141,35713.0
2023-08-16 15:00:00,53.27,53.27,53.13,53.16,26535.0,50.5141,50.5141,50.3814,50.4098,26535.0
2023-08-16 15:05:00,53.15,53.15,53.07,53.09,13360.0,50.4003,50.4003,50.3245,50.3434,13360.0
2023-08-16 15:10:00,53.09,53.1,52.94,52.94,16808.0,50.3434,50.3529,50.2012,50.2012,16808.0
2023-08-16 15:15:00,52.94,52.96,52.89,52.93,22266.0,50.2012,50.2202,50.1538,50.1917,22266.0
2023-08-16 15:20:00,52.93,52.98,52.91,52.92,20394.0,50.1917,50.2391,50.1728,50.1822,20394.0
2023-08-16 15:25:00,52.91,52.92,52.87,52.9,23516.0,50.1728,50.1822,50.1348,50.1633,23516.0
2023-08-16 15:30:00,52.89,52.99,52.88,52.98,19210.0,50.1538,50.2486,50.1443,50.2391,19210.0
2023-08-16 15:35:00,52.98,52.99,52.94,52.95,23569.0,50.2391,50.2486,50.2012,50.2107,23569.0
2023-08-16 15:40:00,52.96,53.05,52.96,53.03,23220.0,50.2202,50.3055,50.2202,50.2865,23220.0
2023-08-16 15:45:00,53.03,53.05,53.01,53.03,35901.0,50.2865,50.3055,50.2676,50.2865,35901.0
2023-08-16 15:50:00,53.02,53.02,52.92,52.95,71987.0,50.2771,50.2771,50.1822,50.2107,71987.0
2023-08-16 15:55:00,52.95,53.01,52.94,52.94,84440.0,50.2107,50.2676,50.2012,50.2012,84440.0
2023-08-17 09:30:00,54.45,55.12,54.39,54.89,199668.0,51.6331,52.2684,51.5762,52.0503,199668.0
2023-08-17 09:35:00,54.91,55.47,54.88,55.41,100438.0,52.0693,52.6003,52.0408,52.5434,100438.0
2023-08-17 09:40:00,55.41,55.83,55.34,55.72,148228.0,52.5434,52.9417,52.477,52.8374,148228.0
2023-08-17 09:45:00,55.72,55.83,55.57,55.58,90707.0,52.8374,52.9417,52.6951,52.7046,90707.0
2023-08-17 09:50:00,55.6,55.66,55.23,55.29,72549.0,52.7236,52.7805,52.3727,52.4296,72549.0
2023-08-17 09:55:00,55.27,55.38,55.04,55.07,69737.0,52.4107,52.515,52.1926,52.221,69737.0
2023-08-17 10:00:00,55.06,55.5,55.04,55.39,69654.0,52.2115,52.6288,52.1926,52.5245,69654.0
2023-08-17 10:05:00,55.38,55.46,55.25,55.45,32935.0,52.515,52.5908,52.3917,52.5814,32935.0
2023-08-17 10:10:00,55.43,55.44,55.29,55.42,26548.0,52.5624,52.5719,52.4296,52.5529,26548.0
2023-08-17 10:15:00,55.41,55.5,55.32,55.36,28358.0,52.5434,52.6288,52.4581,52.496,28358.0
2023-08-17 10:20:00,55.35,55.58,55.35,55.49,38884.0,52.4865,52.7046,52.4865,52.6193,38884.0
2023-08-17 10:25:00,55.5,55.58,55.4,55.53,33570.0,52.6288,52.7046,52.5339,52.6572,33570.0
2023-08-17 10:30:00,55.53,55.56,55.28,55.29,31402.0,52.6572,52.6857,52.4201,52.4296,31402.0
2023-08-17 10:35:00,55.28,55.44,55.26,55.39,42792.0,52.4201,52.5719,52.4012,52.5245,42792.0
2023-08-17 10:40:00,55.38,55.47,55.32,55.44,30818.0,52.515,52.6003,52.4581,52.5719,30818.0
2023-08-17 10:45:00,55.43,55.43,55.22,55.23,35509.0,52.5624,52.5624,52.3632,52.3727,35509.0
2023-08-17 10:50:00,55.23,55.29,55.09,55.11,48419.0,52.3727,52.4296,52.24,52.2589,48419.0
2023-08-17 10:55:00,55.09,55.11,54.97,54.98,50347.0,52.24,52.2589,52.1262,52.1357,50347.0
2023-08-17 11:00:00,54.99,55.17,54.98,55.05,40000.0,52.1451,52.3158,52.1357,52.202,40000.0
2023-08-17 11:05:00,55.06,55.12,54.95,54.98,29779.0,52.2115,52.2684,52.1072,52.1357,29779.0
2023-08-17 11:10:00,54.96,55.09,54.94,55.05,33738.0,52.1167,52.24,52.0977,52.202,33738.0
2023-08-17 11:15:00,55.04,55.1,55.01,55.01,28450.0,52.1926,52.2495,52.1641,52.1641,28450.0
2023-08-17 11:20:00,55.0,55.11,55.0,55.05,28304.0,52.1546,52.2589,52.1546,52.202,28304.0
2023-08-17 11:25:00,55.05,55.09,55.02,55.06,23838.0,52.202,52.24,52.1736,52.2115,23838.0
2023-08-17 11:30:00,55.06,55.14,55.05,55.09,25521.0,52.2115,52.2874,52.202,52.24,25521.0
2023-08-17 11:35:00,55.08,55.09,54.98,54.99,21298.0,52.2305,52.24,52.1357,52.1451,21298.0
2023-08-17 11:40:00,54.98,55.07,54.95,54.99,27449.0,52.1357,52.221,52.1072,52.1451,27449.0
2023-08-17 11:45:00,54.98,54.99,54.88,54.89,21864.0,52.1357,52.1451,52.0408,52.0503,21864.0
2023-08-17 11:50:00,54.88,55.0,54.88,54.96,18846.0,52.0408,52.1546,52.0408,52.1167,18846.0
2023-08-17 11:55:00,54.91,55.13,54.9,55.1,14232.0,52.0693,52.2779,52.0598,52.2495,14232.0
2023-08-17 12:00:00,55.11,55.12,55.05,55.07,10649.0,52.2589,52.2684,52.202,52.221,10649.0
2023-08-17 12:05:00,55.07,55.16,55.04,55.14,13998.0,52.221,52.3064,52.1926,52.2874,13998.0
2023-08-17 12:10:00,55.15,55.24,55.15,55.24,12880.0,52.2969,52.3822,52.2969,52.3822,12880.0
2023-08-17 12:15:00,55.24,55.24,55.14,55.18,11524.0,52.3822,52.3822,52.2874,52.3253,11524.0
2023-08-17 12:20:00,55.18,55.23,55.15,55.23,26143.0,52.3253,52.3727,52.2969,52.3727,26143.0
2023-08-17 12:25:00,55.23,55.28,55.16,55.16,11417.0,52.3727,52.4201,52.3064,52.3064,11417.0
2023-08-17 12:30:00,55.16,55.17,55.11,55.12,6804.0,52.3064,52.3158,52.2589,52.2684,6804.0
2023-08-17 12:35:00,55.12,55.16,55.03,55.04,13023.0,52.2684,52.3064,52.1831,52.1926,13023.0
2023-08-17 12:40:00,55.03,55.08,55.02,55.07,15824.0,52.1831,52.2305,52.1736,52.221,15824.0
2023-08-17 12:45:00,55.06,55.08,54.98,55.08,19703.0,52.2115,52.2305,52.1357,52.2305,19703.0
2023-08-17 12:50:00,55.09,55.13,55.05,55.11,12095.0,52.24,52.2779,52.202,52.2589,12095.0
2023-08-17 12:55:00,55.12,55.13,55.09,55.13,7622.0,52.2684,52.2779,52.24,52.2779,7622.0
2023-08-17 13:00:00,55.14,55.16,55.1,55.13,8997.0,52.2874,52.3064,52.2495,52.2779,8997.0
2023-08-17 13:05:00,55.13,55.21,55.13,55.21,11902.0,52.2779,52.3538,52.2779,52.3538,11902.0
2023-08-17 13:10:00,55.21,55.24,55.18,55.24,12210.0,52.3538,52.3822,52.3253,52.3822,12210.0
2023-08-17 13:15:00,55.24,55.27,55.2,55.26,14529.0,52.3822,52.4107,52.3443,52.4012,14529.0
2023-08-17 13:20:00,55.25,55.25,55.16,55.2,12239.0,52.3917,52.3917,52.3064,52.3443,12239.0
2023-08-17 13:25:00,55.2,55.2,55.15,55.17,8630.0,52.3443,52.3443,52.2969,52.3158,8630.0
2023-08-17 13:30:00,55.16,55.17,55.06,55.11,13174.0,52.3064,52.3158,52.2115,52.2589,13174.0
2023-08-17 13:35:00,55.12,55.22,55.11,55.16,10331.0,52.2684,52.3632,52.2589,52.3064,10331.0
2023-08-17 13:40:00,55.17,55.22,55.07,55.1,10120.0,52.3158,52.3632,52.221,52.2495,10120.0
2023-08-17 13:45:00,55.08,55.12,55.05,55.09,7082.0,52.2305,52.2684,52.202,52.24,7082.0
2023-08-17 13:50:00,55.1,55.13,55.08,55.12,5500.0,52.2495,52.2779,52.2305,52.2684,5500.0
2023-08-17 13:55:00,55.11,55.15,55.04,55.09,9663.0,52.2589,52.2969,52.1926,52.24,9663.0
2023-08-17 14:00:00,55.1,55.17,55.08,55.11,9253.0,52.2495,52.3158,52.2305,52.2589,9253.0
2023-08-17 14:05:00,55.1,55.16,55.06,55.16,10864.0,52.2495,52.3064,52.2115,52.3064,10864.0
2023-08-17 14:10:00,55.15,55.15,55.06,55.06,5200.0,52.2969,52.2969,52.2115,52.2115,5200.0
2023-08-17 14:15:00,55.06,55.06,55.02,55.02,6584.0,52.2115,52.2115,52.1736,52.1736,6584.0
2023-08-17 14:20:00,55.02,55.05,54.99,55.02,11850.0,52.1736,52.202,52.1451,52.1736,11850.0
2023-08-17 14:25:00,55.02,55.04,55.0,55.03,7539.0,52.1736,52.1926,52.1546,52.1831,7539.0
2023-08-17 14:30:00,55.02,55.02,54.93,54.95,9774.0,52.1736,52.1736,52.0883,52.1072,9774.0
2023-08-17 14:35:00,54.95,55.0,54.94,54.98,5870.0,52.1072,52.1546,52.0977,52.1357,5870.0
2023-08-17 14:40:00,54.98,54.99,54.97,54.99,9750.0,52.1357,52.1451,52.1262,52.1451,9750.0
2023-08-17 14:45:00,54.98,54.98,54.88,54.88,13075.0,52.1357,52.1357,52.0408,52.0408,13075.0
2023-08-17 14:50:00,54.88,54.9,54.84,54.85,13267.0,52.0408,52.0598,52.0029,52.0124,13267.0
2023-08-17 14:55:00,54.86,54.9,54.83,54.84,20026.0,52.0219,52.0598,51.9934,52.0029,20026.0
2023-08-17 15:00:00,54.84,54.9,54.81,54.83,15345.0,52.0029,52.0598,51.9745,51.9934,15345.0
2023-08-17 15:05:00,54.83,54.88,54.79,54.79,16709.0,51.9934,52.0408,51.9555,51.9555,16709.0
2023-08-17 15:10:00,54.78,54.82,54.74,54.81,16746.0,51.946,51.9839,51.9081,51.9745,16746.0
2023-08-17 15:15:00,54.81,54.84,54.77,54.82,20291.0,51.9745,52.0029,51.9365,51.9839,20291.0
2023-08-17 15:20:00,54.82,54.82,54.7,54.73,26150.0,51.9839,51.9839,51.8702,51.8986,26150.0
2023-08-17 15:25:00,54.73,54.84,54.73,54.84,25616.0,51.8986,52.0029,51.8986,52.0029,25616.0
2023-08-17 15:30:00,54.84,54.86,54.77,54.86,46835.0,52.0029,52.0219,51.9365,52.0219,46835.0
2023-08-17 15:35:00,54.85,54.92,54.83,54.9,43844.0,52.0124,52.0788,51.9934,52.0598,43844.0
2023-08-17 15:40:00,54.88,54.89,54.77,54.78,41323.0,52.0408,52.0503,51.9365,51.946,41323.0
2023-08-17 15:45:00,54.77,54.81,54.69,54.69,80628.0,51.9365,51.9745,51.8607,51.8607,80628.0
2023-08-17 15:50:00,54.69,54.81,54.68,54.76,99851.0,51.8607,51.9745,51.8512,51.927,99851.0
2023-08-17 15:55:00,54.76,54.8,54.7,54.7,114506.0,51.927,51.965,51.8702,51.8702,114506.0
2023-08-18 09:30:00,54.64,55.07,54.62,54.96,30455.0,51.8133,52.221,51.7943,52.1167,30455.0
2023-08-18 09:35:00,54.94,54.99,54.83,54.92,19349.0,52.0977,52.1451,51.9934,52.0788,19349.0
2023-08-18 09:40:00,54.9,54.98,54.87,54.97,30275.0,52.0598,52.1357,52.0314,52.1262,30275.0
2023-08-18 09:45:00,54.96,55.19,54.95,55.19,31530.0,52.1167,52.3348,52.1072,52.3348,31530.0
2023-08-18 09:50:00,55.18,55.29,55.13,55.2,21835.0,52.3253,52.4296,52.2779,52.3443,21835.0
2023-08-18 09:55:00,55.21,55.25,55.13,55.18,28579.0,52.3538,52.3917,52.2779,52.3253,28579.0
2023-08-18 10:00:00,55.14,55.31,55.11,55.31,32879.0,52.2874,52.4486,52.2589,52.4486,32879.0
2023-08-18 10:05:00,55.31,55.38,55.24,55.38,20570.0,52.4486,52.515,52.3822,52.515,20570.0
2023-08-18 10:10:00,55.37,55.37,55.2,55.24,15016.0,52.5055,52.5055,52.3443,52.3822,15016.0
2023-08-18 10:15:00,55.21,55.22,55.1,55.21,17228.0,52.3538,52.3632,52.2495,52.3538,17228.0
2023-08-18 10:20:00,55.2,55.3,55.19,55.27,21729.0,52.3443,52.4391,52.3348,52.4107,21729.0
2023-08-18 10:25:00,55.27,55.29,55.13,55.13,11217.0,52.4107,52.4296,52.2779,52.2779,11217.0
2023-08-18 10:30:00,55.14,55.26,55.14,55.26,8282.0,52.2874,52.4012,52.2874,52.4012,8282.0
2023-08-18 10:35:00,55.25,55.36,55.25,55.31,14648.0,52.3917,52.496,52.3917,52.4486,14648.0
2023-08-18 10:40:00,55.3,55.32,55.23,55.24,7328.0,52.4391,52.4581,52.3727,52.3822,7328.0
2023-08-18 10:45:00,55.2,55.2,55.12,55.15,12974.0,52.3443,52.3443,52.2684,52.2969,12974.0
2023-08-18 10:50:00,55.16,55.16,55.08,55.12,13847.0,52.3064,52.3064,52.2305,52.2684,13847.0
2023-08-18 10:55:00,55.13,55.18,55.06,55.11,28201.0,52.2779,52.3253,52.2115,52.2589,28201.0
2023-08-18 11:00:00,55.1,55.17,55.09,55.16,27797.0,52.2495,52.3158,52.24,52.3064,27797.0
2023-08-18 11:05:00,55.13,55.14,55.09,55.12,25381.0,52.2779,52.2874,52.24,52.2684,25381.0
2023-08-18 11:10:00,55.13,55.24,55.13,55.24,18040.0,52.2779,52.3822,52.2779,52.3822,18040.0
2023-08-18 11:15:00,55.25,55.3,55.21,55.21,10804.0,52.3917,52.4391,52.3538,52.3538,10804.0
2023-08-18 11:20:00,55.2,55.2,55.16,55.19,6656.0,52.3443,52.3443,52.3064,52.3348,6656.0
2023-08-18 11:25:00,55.19,55.19,55.11,55.14,11671.0,52.3348,52.3348,52.2589,52.2874,11671.0
2023-08-18 11:30:00,55.15,55.16,55.09,55.09,16460.0,52.2969,52.3064,52.24,52.24,16460.0
2023-08-18 11:35:00,55.08,55.15,55.05,55.05,23491.0,52.2305,52.2969,52.202,52.202,23491.0
2023-08-18 11:40:00,55.06,55.06,54.97,55.04,19625.0,52.2115,52.2115,52.1262,52.1926,19625.0
2023-08-18 11:45:00,55.04,55.1,55.04,55.09,9837.0,52.1926,52.2495,52.1926,52.24,9837.0
2023-08-18 11:50:00,55.09,55.2,55.09,55.2,24291.0,52.24,52.3443,52.24,52.3443,24291.0
2023-08-18 11:55:00,55.21,55.26,55.19,55.25,14215.0,52.3538,52.4012,52.3348,52.3917,14215.0
2023-08-18 12:00:00,55.25,55.34,55.24,55.32,13368.0,52.3917,52.477,52.3822,52.4581,13368.0
2023-08-18 12:05:00,55.31,55.34,55.31,55.33,10495.0,52.4486,52.477,52.4486,52.4676,10495.0
2023-08-18 12:10:00,55.32,55.32,55.26,55.3,12363.0,52.4581,52.4581,52.4012,52.4391,12363.0
2023-08-18 12:15:00,55.31,55.31,55.23,55.23,7349.0,52.4486,52.4486,52.3727,52.3727,7349.0
2023-08-18 12:20:00,55.23,55.25,55.2,55.21,7183.0,52.3727,52.3917,52.3443,52.3538,7183.0
2023-08-18 12:25:00,55.21,55.21,55.15,55.2,13766.0,52.3538,52.3538,52.2969,52.3443,13766.0
2023-08-18 12:30:00,55.21,55.21,55.17,55.17,3882.0,52.3538,52.3538,52.3158,52.3158,3882.0
2023-08-18 12:35:00,55.18,55.18,55.08,55.16,9321.0,52.3253,52.3253,52.2305,52.3064,9321.0
2023-08-18 12:40:00,55.16,55.22,55.14,55.2,7529.0,52.3064,52.3632,52.2874,52.3443,7529.0
2023-08-18 12:45:00,55.21,55.21,55.15,55.16,4871.0,52.3538,52.3538,52.2969,52.3064,4871.0
2023-08-18 12:50:00,55.16,55.22,55.15,55.18,6573.0,52.3064,52.3632,52.2969,52.3253,6573.0
2023-08-18 12:55:00,55.18,55.21,55.16,55.21,8259.0,52.3253,52.3538,52.3064,52.3538,8259.0
2023-08-18 13:00:00,55.22,55.31,55.2,55.3,17177.0,52.3632,52.4486,52.3443,52.4391,17177.0
2023-08-18 13:05:00,55.3,55.3,55.2,55.21,10376.0,52.4391,52.4391,52.3443,52.3538,10376.0
2023-08-18 13:10:00,55.2,55.21,55.17,55.19,5841.0,52.3443,52.3538,52.3158,52.3348,5841.0
2023-08-18 13:15:00,55.19,55.21,55.18,55.21,5777.0,52.3348,52.3538,52.3253,52.3538,5777.0
2023-08-18 13:20:00,55.21,55.26,55.16,55.16,9448.0,52.3538,52.4012,52.3064,52.3064,9448.0
2023-08-18 13:25:00,55.15,55.24,55.1,55.24,9047.0,52.2969,52.3822,52.2495,52.3822,9047.0
2023-08-18 13:30:00,55.25,55.35,55.25,55.35,15495.0,52.3917,52.4865,52.3917,52.4865,15495.0
2023-08-18 13:35:00,55.35,55.37,55.3,55.31,10929.0,52.4865,52.5055,52.4391,52.4486,10929.0
2023-08-18 13:40:00,55.3,55.33,55.27,55.33,5407.0,52.4391,52.4676,52.4107,52.4676,5407.0
2023-08-18 13:45:00,55.33,55.33,55.29,55.31,10664.0,52.4676,52.4676,52.4296,52.4486,10664.0
2023-08-18 13:50:00,55.3,55.31,55.26,55.28,11190.0,52.4391,52.4486,52.4012,52.4201,11190.0
2023-08-18 13:55:00,55.28,55.31,55.27,55.31,6823.0,52.4201,52.4486,52.4107,52.4486,6823.0
2023-08-18 14:00:00,55.31,55.32,55.27,55.3,10300.0,52.4486,52.4581,52.4107,52.4391,10300.0
2023-08-18 14:05:00,55.29,55.29,55.27,55.28,9027.0,52.4296,52.4296,52.4107,52.4201,9027.0
2023-08-18 14:10:00,55.28,55.31,55.26,55.3,27155.0,52.4201,52.4486,52.4012,52.4391,27155.0
2023-08-18 14:15:00,55.3,55.33,55.27,55.28,5084.0,52.4391,52.4676,52.4107,52.4201,5084.0
2023-08-18 14:20:00,55.3,55.31,55.2,55.22,7895.0,52.4391,52.4486,52.3443,52.3632,7895.0
2023-08-18 14:25:00,55.22,55.24,55.2,55.24,5445.0,52.3632,52.3822,52.3443,52.3822,5445.0
2023-08-18 14:30:00,55.25,55.31,55.25,55.3,12227.0,52.3917,52.4486,52.3917,52.4391,12227.0
2023-08-18 14:35:00,55.29,55.34,55.28,55.33,6604.0,52.4296,52.477,52.4201,52.4676,6604.0
2023-08-18 14:40:00,55.34,55.38,55.31,55.31,11535.0,52.477,52.515,52.4486,52.4486,11535.0
2023-08-18 14:45:00,55.32,55.34,55.3,55.3,12254.0,52.4581,52.477,52.4391,52.4391,12254.0
2023-08-18 14:50:00,55.3,55.3,55.24,55.25,7750.0,52.4391,52.4391,52.3822,52.3917,7750.0
2023-08-18 14:55:00,55.26,55.29,55.25,55.26,7283.0,52.4012,52.4296,52.3917,52.4012,7283.0
2023-08-18 15:00:00,55.26,55.27,55.24,55.27,7578.0,52.4012,52.4107,52.3822,52.4107,7578.0
2023-08-18 15:05:00,55.27,55.32,55.24,55.24,11842.0,52.4107,52.4581,52.3822,52.3822,11842.0
2023-08-18 15:10:00,55.23,55.25,55.19,55.19,12143.0,52.3727,52.3917,52.3348,52.3348,12143.0
2023-08-18 15:15:00,55.19,55.22,55.18,55.22,18267.0,52.3348,52.3632,52.3253,52.3632,18267.0
2023-08-18 15:20:00,55.22,55.27,55.21,55.22,18613.0,52.3632,52.4107,52.3538,52.3632,18613.0
2023-08-18 15:25:00,55.23,55.27,55.23,55.27,8123.0,52.3727,52.4107,52.3727,52.4107,8123.0
2023-08-18 15:30:00,55.26,55.3,55.25,55.3,12494.0,52.4012,52.4391,52.3917,52.4391,12494.0
2023-08-18 15:35:00,55.3,55.32,55.25,55.28,71135.0,52.4391,52.4581,52.3917,52.4201,71135.0
2023-08-18 15:40:00,55.29,55.34,55.29,55.34,23363.0,52.4296,52.477,52.4296,52.477,23363.0
2023-08-18 15:45:00,55.35,55.45,55.34,55.34,66687.0,52.4865,52.5814,52.477,52.477,66687.0
2023-08-18 15:50:00,55.35,55.37,55.08,55.12,114568.0,52.4865,52.5055,52.2305,52.2684,114568.0
2023-08-18 15:55:00,55.11,55.11,54.99,55.05,105421.0,52.2589,52.2589,52.1451,52.202,105421.0
2023-08-21 09:30:00,55.22,55.63,55.2,55.62,18346.0,52.3632,52.752,52.3443,52.7426,18346.0
2023-08-21 09:35:00,55.6,55.79,55.59,55.75,12771.0,52.7236,52.9038,52.7141,52.8658,12771.0
2023-08-21 09:40:00,55.74,55.76,55.55,55.57,15521.0,52.8563,52.8753,52.6762,52.6951,15521.0
2023-08-21 09:45:00,55.59,55.59,55.5,55.58,9435.0,52.7141,52.7141,52.6288,52.7046,9435.0
2023-08-21 09:50:00,55.57,55.59,55.36,55.37,9874.0,52.6951,52.7141,52.496,52.5055,9874.0
2023-08-21 09:55:00,55.37,55.55,55.34,55.55,18608.0,52.5055,52.6762,52.477,52.6762,18608.0
2023-08-21 10:00:00,55.55,55.64,55.47,55.64,16055.0,52.6762,52.7615,52.6003,52.7615,16055.0
2023-08-21 10:05:00,55.64,55.7,55.63,55.64,12082.0,52.7615,52.8184,52.752,52.7615,12082.0
2023-08-21 10:10:00,55.61,55.61,55.53,55.56,11520.0,52.7331,52.7331,52.6572,52.6857,11520.0
2023-08-21 10:15:00,55.56,55.58,55.5,55.53,8296.0,52.6857,52.7046,52.6288,52.6572,8296.0
2023-08-21 10:20:00,55.53,55.53,55.48,55.51,10142.0,52.6572,52.6572,52.6098,52.6382,10142.0
2023-08-21 10:25:00,55.51,55.51,55.32,55.34,8450.0,52.6382,52.6382,52.4581,52.477,8450.0
2023-08-21 10:30:00,55.34,55.35,55.31,55.34,7958.0,52.477,52.4865,52.4486,52.477,7958.0
2023-08-21 10:35:00,55.33,55.42,55.32,55.42,12421.0,52.4676,52.5529,52.4581,52.5529,12421.0
2023-08-21 10:40:00,55.43,55.47,55.4,55.4,7394.0,52.5624,52.6003,52.5339,52.5339,7394.0
2023-08-21 10:45:00,55.4,55.45,55.37,55.38,5419.0,52.5339,52.5814,52.5055,52.515,5419.0
2023-08-21 10:50:00,55.37,55.37,55.31,55.35,7880.0,52.5055,52.5055,52.4486,52.4865,7880.0
2023-08-21 10:55:00,55.35,55.37,55.33,55.34,6792.0,52.4865,52.5055,52.4676,52.477,6792.0
2023-08-21 11:00:00,55.32,55.33,55.31,55.31,3538.0,52.4581,52.4676,52.4486,52.4486,3538.0
2023-08-21 11:05:00,55.32,55.35,55.3,55.32,9968.0,52.4581,52.4865,52.4391,52.4581,9968.0
2023-08-21 11:10:00,55.32,55.36,55.27,55.35,8500.0,52.4581,52.496,52.4107,52.4865,8500.0
2023-08-21 11:15:00,55.34,55.37,55.3,55.37,3294.0,52.477,52.5055,52.4391,52.5055,3294.0
2023-08-21 11:20:00,55.38,55.38,55.31,55.34,6280.0,52.515,52.515,52.4486,52.477,6280.0
2023-08-21 11:25:00,55.34,55.34,55.3,55.34,2753.0,52.477,52.477,52.4391,52.477,2753.0
2023-08-21 11:30:00,55.34,55.41,55.34,55.39,6759.0,52.477,52.5434,52.477,52.5245,6759.0
2023-08-21 11:35:00,55.39,55.42,55.37,55.38,7828.0,52.5245,52.5529,52.5055,52.515,7828.0
2023-08-21 11:40:00,55.37,55.37,55.25,55.26,6154.0,52.5055,52.5055,52.3917,52.4012,6154.0
2023-08-21 11:45:00,55.25,55.29,55.23,55.23,5473.0,52.3917,52.4296,52.3727,52.3727,5473.0
2023-08-21 11:50:00,55.23,55.25,55.2,55.2,6000.0,52.3727,52.3917,52.3443,52.3443,6000.0
2023-08-21 11:55:00,55.19,55.27,55.19,55.26,5324.0,52.3348,52.4107,52.3348,52.4012,5324.0
2023-08-21 12:00:00,55.26,55.32,55.26,55.32,6747.0,52.4012,52.4581,52.4012,52.4581,6747.0
2023-08-21 12:05:00,55.31,55.31,55.27,55.29,5300.0,52.4486,52.4486,52.4107,52.4296,5300.0
2023-08-21 12:10:00,55.29,55.34,55.24,55.32,7797.0,52.4296,52.477,52.3822,52.4581,7797.0
2023-08-21 12:15:00,55.32,55.37,55.31,55.35,7584.0,52.4581,52.5055,52.4486,52.4865,7584.0
2023-08-21 12:20:00,55.35,55.41,55.35,55.41,5094.0,52.4865,52.5434,52.4865,52.5434,5094.0
2023-08-21 12:25:00,55.42,55.44,55.42,55.43,4200.0,52.5529,52.5719,52.5529,52.5624,4200.0
2023-08-21 12:30:00,55.43,55.44,55.4,55.44,5693.0,52.5624,52.5719,52.5339,52.5719,5693.0
2023-08-21 12:35:00,55.43,55.45,55.41,55.43,10207.0,52.5624,52.5814,52.5434,52.5624,10207.0
2023-08-21 12:40:00,55.43,55.45,55.38,55.4,4100.0,52.5624,52.5814,52.515,52.5339,4100.0
2023-08-21 12:45:00,55.4,55.43,55.4,55.43,2112.0,52.5339,52.5624,52.5339,52.5624,2112.0
2023-08-21 12:50:00,55.44,55.44,55.4,55.41,6800.0,52.5719,52.5719,52.5339,52.5434,6800.0
2023-08-21 12:55:00,55.43,55.47,55.43,55.47,7018.0,52.5624,52.6003,52.5624,52.6003,7018.0
2023-08-21 13:00:00,55.47,55.48,55.45,55.45,3032.0,52.6003,52.6098,52.5814,52.5814,3032.0
2023-08-21 13:05:00,55.44,55.52,55.44,55.51,7801.0,52.5719,52.6477,52.5719,52.6382,7801.0
2023-08-21 13:10:00,55.5,55.5,55.46,55.47,4397.0,52.6288,52.6288,52.5908,52.6003,4397.0
2023-08-21 13:15:00,55.47,55.51,55.47,55.5,5190.0,52.6003,52.6382,52.6003,52.6288,5190.0
2023-08-21 13:20:00,55.51,55.51,55.48,55.49,6995.0,52.6382,52.6382,52.6098,52.6193,6995.0
2023-08-21 13:25:00,55.49,55.53,55.49,55.5,3921.0,52.6193,52.6572,52.6193,52.6288,3921.0
2023-08-21 13:30:00,55.5,55.52,55.49,55.49,2130.0,52.6288,52.6477,52.6193,52.6193,2130.0
2023-08-21 13:35:00,55.5,55.51,55.4,55.4,3523.0,52.6288,52.6382,52.5339,52.5339,3523.0
2023-08-21 13:40:00,55.39,55.45,55.39,55.44,6194.0,52.5245,52.5814,52.5245,52.5719,6194.0
2023-08-21 13:45:00,55.44,55.45,55.44,55.45,3909.0,52.5719,52.5814,52.5719,52.5814,3909.0
2023-08-21 13:50:00,55.46,55.46,55.41,55.44,4676.0,52.5908,52.5908,52.5434,52.5719,4676.0
2023-08-21 13:55:00,55.45,55.45,55.42,55.43,1600.0,52.5814,52.5814,52.5529,52.5624,1600.0
2023-08-21 14:00:00,55.43,55.44,55.37,55.4,4869.0,52.5624,52.5719,52.5055,52.5339,4869.0
2023-08-21 14:05:00,55.38,55.43,55.38,55.4,8170.0,52.515,52.5624,52.515,52.5339,8170.0
2023-08-21 14:10:00,55.41,55.43,55.4,55.4,6539.0,52.5434,52.5624,52.5339,52.5339,6539.0
2023-08-21 14:15:00,55.4,55.4,55.34,55.34,5798.0,52.5339,52.5339,52.477,52.477,5798.0
2023-08-21 14:20:00,55.34,55.35,55.33,55.34,5619.0,52.477,52.4865,52.4676,52.477,5619.0
2023-08-21 14:25:00,55.33,55.34,55.3,55.31,6874.0,52.4676,52.477,52.4391,52.4486,6874.0
2023-08-21 14:30:00,55.31,55.33,55.3,55.3,5800.0,52.4486,52.4676,52.4391,52.4391,5800.0
2023-08-21 14:35:00,55.3,55.34,55.3,55.34,4950.0,52.4391,52.477,52.4391,52.477,4950.0
2023-08-21 14:40:00,55.34,55.38,55.34,55.38,5939.0,52.477,52.515,52.477,52.515,5939.0
2023-08-21 14:45:00,55.37,55.42,55.37,55.42,4986.0,52.5055,52.5529,52.5055,52.5529,4986.0
2023-08-21 14:50:00,55.42,55.43,55.41,55.41,2106.0,52.5529,52.5624,52.5434,52.5434,2106.0
2023-08-21 14:55:00,55.41,55.41,55.39,55.41,3120.0,52.5434,52.5434,52.5245,52.5434,3120.0
2023-08-21 15:00:00,55.42,55.48,55.42,55.48,7833.0,52.5529,52.6098,52.5529,52.6098,7833.0
2023-08-21 15:05:00,55.49,55.5,55.48,55.48,7365.0,52.6193,52.6288,52.6098,52.6098,7365.0
2023-08-21 15:10:00,55.48,55.49,55.47,55.47,10282.0,52.6098,52.6193,52.6003,52.6003,10282.0
2023-08-21 15:15:00,55.49,55.5,55.48,55.48,13364.0,52.6193,52.6288,52.6098,52.6098,13364.0
2023-08-21 15:20:00,55.48,55.52,55.48,55.52,14969.0,52.6098,52.6477,52.6098,52.6477,14969.0
2023-08-21 15:25:00,55.52,55.55,55.51,55.52,10832.0,52.6477,52.6762,52.6382,52.6477,10832.0
2023-08-21 15:30:00,55.51,55.58,55.5,55.58,18236.0,52.6382,52.7046,52.6288,52.7046,18236.0
2023-08-21 15:35:00,55.58,55.59,55.55,55.59,20936.0,52.7046,52.7141,52.6762,52.7141,20936.0
2023-08-21 15:40:00,55.6,55.66,55.6,55.65,24301.0,52.7236,52.7805,52.7236,52.771,24301.0
2023-08-21 15:45:00,55.64,55.64,55.55,55.56,20030.0,52.7615,52.7615,52.6762,52.6857,20030.0
2023-08-21 15:50:00,55.56,55.57,55.42,55.42,48812.0,52.6857,52.6951,52.5529,52.5529,48812.0
2023-08-21 15:55:00,55.42,55.47,55.41,55.45,77953.0,52.5529,52.6003,52.5434,52.5814,77953.0
2023-08-22 09:30:00,55.54,55.82,55.52,55.73,23687.0,52.6667,52.9322,52.6477,52.8469,23687.0
2023-08-22 09:35:00,55.71,55.76,55.62,55.64,18404.0,52.8279,52.8753,52.7426,52.7615,18404.0
2023-08-22 09:40:00,55.64,55.66,55.57,55.6,13837.0,52.7615,52.7805,52.6951,52.7236,13837.0
2023-08-22 09:45:00,55.6,55.62,55.49,55.54,9720.0,52.7236,52.7426,52.6193,52.6667,9720.0
2023-08-22 09:50:00,55.53,55.6,55.53,55.57,10290.0,52.6572,52.7236,52.6572,52.6951,10290.0
2023-08-22 09:55:00,55.54,55.63,55.54,55.61,12057.0,52.6667,52.752,52.6667,52.7331,12057.0
2023-08-22 10:00:00,55.61,55.65,55.59,55.62,14852.0,52.7331,52.771,52.7141,52.7426,14852.0
2023-08-22 10:05:00,55.61,55.69,55.6,55.69,6697.0,52.7331,52.8089,52.7236,52.8089,6697.0
2023-08-22 10:10:00,55.68,55.75,55.68,55.74,7600.0,52.7995,52.8658,52.7995,52.8563,7600.0
2023-08-22 10:15:00,55.73,55.78,55.71,55.78,8359.0,52.8469,52.8943,52.8279,52.8943,8359.0
2023-08-22 10:20:00,55.78,55.78,55.72,55.73,21835.0,52.8943,52.8943,52.8374,52.8469,21835.0
2023-08-22 10:25:00,55.73,55.75,55.7,55.72,9038.0,52.8469,52.8658,52.8184,52.8374,9038.0
2023-08-22 10:30:00,55.72,55.72,55.62,55.65,13679.0,52.8374,52.8374,52.7426,52.771,13679.0
2023-08-22 10:35:00,55.65,55.65,55.61,55.63,7149.0,52.771,52.771,52.7331,52.752,7149.0
2023-08-22 10:40:00,55.62,55.62,55.54,55.56,11541.0,52.7426,52.7426,52.6667,52.6857,11541.0
2023-08-22 10:45:00,55.55,55.62,55.55,55.61,15031.0,52.6762,52.7426,52.6762,52.7331,15031.0
2023-08-22 10:50:00,55.61,55.62,55.58,55.62,11009.0,52.7331,52.7426,52.7046,52.7426,11009.0
2023-08-22 10:55:00,55.6,55.67,55.6,55.67,6563.0,52.7236,52.79,52.7236,52.79,6563.0
2023-08-22 11:00:00,55.68,55.69,55.61,55.61,4511.0,52.7995,52.8089,52.7331,52.7331,4511.0
2023-08-22 11:05:00,55.6,55.6,55.55,55.56,7942.0,52.7236,52.7236,52.6762,52.6857,7942.0
2023-08-22 11:10:00,55.57,55.57,55.54,55.55,6644.0,52.6951,52.6951,52.6667,52.6762,6644.0
2023-08-22 11:15:00,55.54,55.63,55.54,55.62,7456.0,52.6667,52.752,52.6667,52.7426,7456.0
2023-08-22 11:20:00,55.63,55.66,55.62,55.64,5700.0,52.752,52.7805,52.7426,52.7615,5700.0
2023-08-22 11:25:00,55.63,55.68,55.62,55.65,5199.0,52.752,52.7995,52.7426,52.771,5199.0
2023-08-22 11:30:00,55.65,55.65,55.61,55.61,3655.0,52.771,52.771,52.7331,52.7331,3655.0
2023-08-22 11:35:00,55.61,55.63,55.55,55.56,6692.0,52.7331,52.752,52.6762,52.6857,6692.0
2023-08-22 11:40:00,55.56,55.57,55.48,55.48,5964.0,52.6857,52.6951,52.6098,52.6098,5964.0
2023-08-22 11:45:00,55.47,55.6,55.47,55.59,13507.0,52.6003,52.7236,52.6003,52.7141,13507.0
2023-08-22 11:50:00,55.59,55.59,55.5,55.52,7260.0,52.7141,52.7141,52.6288,52.6477,7260.0
2023-08-22 11:55:00,55.51,55.55,55.49,55.55,6184.0,52.6382,52.6762,52.6193,52.6762,6184.0
2023-08-22 12:00:00,55.55,55.59,55.53,55.56,11543.0,52.6762,52.7141,52.6572,52.6857,11543.0
2023-08-22 12:05:00,55.56,55.56,55.52,55.52,6308.0,52.6857,52.6857,52.6477,52.6477,6308.0
2023-08-22 12:10:00,55.51,55.51,55.43,55.43,6924.0,52.6382,52.6382,52.5624,52.5624,6924.0
2023-08-22 12:15:00,55.42,55.42,55.39,55.41,4700.0,52.5529,52.5529,52.5245,52.5434,4700.0
2023-08-22 12:20:00,55.42,55.43,55.4,55.42,5074.0,52.5529,52.5624,52.5339,52.5529,5074.0
2023-08-22 12:25:00,55.41,55.43,55.39,55.41,8325.0,52.5434,52.5624,52.5245,52.5434,8325.0
2023-08-22 12:30:00,55.41,55.47,55.41,55.43,10615.0,52.5434,52.6003,52.5434,52.5624,10615.0
2023-08-22 12:35:00,55.43,55.49,55.43,55.49,8398.0,52.5624,52.6193,52.5624,52.6193,8398.0
2023-08-22 12:40:00,55.49,55.51,55.46,55.47,5728.0,52.6193,52.6382,52.5908,52.6003,5728.0
2023-08-22 12:45:00,55.48,55.5,55.46,55.46,2760.0,52.6098,52.6288,52.5908,52.5908,2760.0
2023-08-22 12:50:00,55.47,55.5,55.47,55.49,3862.0,52.6003,52.6288,52.6003,52.6193,3862.0
2023-08-22 12:55:00,55.48,55.48,55.4,55.4,7650.0,52.6098,52.6098,52.5339,52.5339,7650.0
2023-08-22 13:00:00,55.39,55.41,55.32,55.33,7488.0,52.5245,52.5434,52.4581,52.4676,7488.0
2023-08-22 13:05:00,55.33,55.36,55.29,55.35,3297.0,52.4676,52.496,52.4296,52.4865,3297.0
2023-08-22 13:10:00,55.36,55.4,55.33,55.33,10634.0,52.496,52.5339,52.4676,52.4676,10634.0
2023-08-22 13:15:00,55.33,55.37,55.31,55.36,3443.0,52.4676,52.5055,52.4486,52.496,3443.0
2023-08-22 13:20:00,55.35,55.38,55.35,55.36,3853.0,52.4865,52.515,52.4865,52.496,3853.0
2023-08-22 13:25:00,55.35,55.41,55.34,55.41,6995.0,52.4865,52.5434,52.477,52.5434,6995.0
2023-08-22 13:30:00,55.41,55.41,55.37,55.4,11180.0,52.5434,52.5434,52.5055,52.5339,11180.0
2023-08-22 13:35:00,55.41,55.44,55.38,55.41,22199.0,52.5434,52.5719,52.515,52.5434,22199.0
2023-08-22 13:40:00,55.41,55.41,55.38,55.39,9841.0,52.5434,52.5434,52.515,52.5245,9841.0
2023-08-22 13:45:00,55.39,55.4,55.34,55.36,5205.0,52.5245,52.5339,52.477,52.496,5205.0
2023-08-22 13:50:00,55.37,55.4,55.35,55.39,5967.0,52.5055,52.5339,52.4865,52.5245,5967.0
2023-08-22 13:55:00,55.4,55.43,55.38,55.43,8795.0,52.5339,52.5624,52.515,52.5624,8795.0
2023-08-22 14:00:00,55.43,55.44,55.39,55.41,7256.0,52.5624,52.5719,52.5245,52.5434,7256.0
2023-08-22 14:05:00,55.4,55.47,55.4,55.44,6407.0,52.5339,52.6003,52.5339,52.5719,6407.0
2023-08-22 14:10:00,55.44,55.45,55.39,55.4,9192.0,52.5719,52.5814,52.5245,52.5339,9192.0
2023-08-22 14:15:00,55.41,55.41,55.38,55.41,5651.0,52.5434,52.5434,52.515,52.5434,5651.0
2023-08-22 14:20:00,55.41,55.43,55.37,55.42,10141.0,52.5434,52.5624,52.5055,52.5529,10141.0
2023-08-22 14:25:00,55.4,55.46,55.4,55.46,5329.0,52.5339,52.5908,52.5339,52.5908,5329.0
2023-08-22 14:30:00,55.46,55.51,55.46,55.5,5336.0,52.5908,52.6382,52.5908,52.6288,5336.0
2023-08-22 14:35:00,55.5,55.5,55.47,55.47,3318.0,52.6288,52.6288,52.6003,52.6003,3318.0
2023-08-22 14:40:00,55.49,55.49,55.46,55.48,8655.0,52.6193,52.6193,52.5908,52.6098,8655.0
2023-08-22 14:45:00,55.47,55.48,55.45,55.46,6076.0,52.6003,52.6098,52.5814,52.5908,6076.0
2023-08-22 14:50:00,55.47,55.49,55.47,55.48,6246.0,52.6003,52.6193,52.6003,52.6098,6246.0
2023-08-22 14:55:00,55.48,55.49,55.45,55.47,9027.0,52.6098,52.6193,52.5814,52.6003,9027.0
2023-08-22 15:00:00,55.49,55.51,55.49,55.5,7359.0,52.6193,52.6382,52.6193,52.6288,7359.0
2023-08-22 15:05:00,55.5,55.55,55.5,55.55,6430.0,52.6288,52.6762,52.6288,52.6762,6430.0
2023-08-22 15:10:00,55.55,55.59,55.55,55.59,10693.0,52.6762,52.7141,52.6762,52.7141,10693.0
2023-08-22 15:15:00,55.59,55.59,55.56,55.59,11657.0,52.7141,52.7141,52.6857,52.7141,11657.0
2023-08-22 15:20:00,55.58,55.59,55.52,55.53,10973.0,52.7046,52.7141,52.6477,52.6572,10973.0
2023-08-22 15:25:00,55.53,55.54,55.51,55.52,6354.0,52.6572,52.6667,52.6382,52.6477,6354.0
2023-08-22 15:30:00,55.53,55.53,55.48,55.48,13173.0,52.6572,52.6572,52.6098,52.6098,13173.0
2023-08-22 15:35:00,55.49,55.49,55.47,55.47,9923.0,52.6193,52.6193,52.6003,52.6003,9923.0
2023-08-22 15:40:00,55.46,55.47,55.42,55.42,8909.0,52.5908,52.6003,52.5529,52.5529,8909.0
2023-08-22 15:45:00,55.42,55.43,55.4,55.42,8414.0,52.5529,52.5624,52.5339,52.5529,8414.0
2023-08-22 15:50:00,55.42,55.47,55.41,55.44,27397.0,52.5529,52.6003,52.5434,52.5719,27397.0
2023-08-22 15:55:00,55.44,55.49,55.44,55.47,38221.0,52.5719,52.6193,52.5719,52.6003,38221.0
2023-08-23 09:30:00,55.56,55.59,55.45,55.52,19949.0,52.6857,52.7141,52.5814,52.6477,19949.0
2023-08-23 09:35:00,55.52,55.55,55.4,55.52,14657.0,52.6477,52.6762,52.5339,52.6477,14657.0
2023-08-23 09:40:00,55.53,55.55,55.49,55.49,8743.0,52.6572,52.6762,52.6193,52.6193,8743.0
2023-08-23 09:45:00,55.53,55.53,55.46,55.49,10222.0,52.6572,52.6572,52.5908,52.6193,10222.0
2023-08-23 09:50:00,55.48,55.53,55.46,55.48,5804.0,52.6098,52.6572,52.5908,52.6098,5804.0
2023-08-23 09:55:00,55.49,55.58,55.49,55.55,8670.0,52.6193,52.7046,52.6193,52.6762,8670.0
2023-08-23 10:00:00,55.56,55.59,55.51,55.53,7982.0,52.6857,52.7141,52.6382,52.6572,7982.0
2023-08-23 10:05:00,55.52,55.53,55.5,55.53,5307.0,52.6477,52.6572,52.6288,52.6572,5307.0
2023-08-23 10:10:00,55.51,55.56,55.51,55.52,9738.0,52.6382,52.6857,52.6382,52.6477,9738.0
2023-08-23 10:15:00,55.51,55.55,55.49,55.5,6185.0,52.6382,52.6762,52.6193,52.6288,6185.0
2023-08-23 10:20:00,55.49,55.53,55.48,55.49,7000.0,52.6193,52.6572,52.6098,52.6193,7000.0
2023-08-23 10:25:00,55.5,55.5,55.47,55.47,5873.0,52.6288,52.6288,52.6003,52.6003,5873.0
2023-08-23 10:30:00,55.46,55.57,55.45,55.57,9949.0,52.5908,52.6951,52.5814,52.6951,9949.0
2023-08-23 10:35:00,55.58,55.61,55.56,55.57,8229.0,52.7046,52.7331,52.6857,52.6951,8229.0
2023-08-23 10:40:00,55.57,55.63,55.56,55.61,1702.0,52.6951,52.752,52.6857,52.7331,1702.0
2023-08-23 10:45:00,55.62,55.69,55.62,55.69,4620.0,52.7426,52.8089,52.7426,52.8089,4620.0
2023-08-23 10:50:00,55.7,55.7,55.67,55.69,6634.0,52.8184,52.8184,52.79,52.8089,6634.0
2023-08-23 10:55:00,55.68,55.7,55.67,55.68,4414.0,52.7995,52.8184,52.79,52.7995,4414.0
2023-08-23 11:00:00,55.7,55.74,55.69,55.7,15145.0,52.8184,52.8563,52.8089,52.8184,15145.0
2023-08-23 11:05:00,55.71,55.77,55.71,55.77,3670.0,52.8279,52.8848,52.8279,52.8848,3670.0
2023-08-23 11:10:00,55.75,55.8,55.75,55.78,11322.0,52.8658,52.9132,52.8658,52.8943,11322.0
2023-08-23 11:15:00,55.77,55.79,55.76,55.79,3500.0,52.8848,52.9038,52.8753,52.9038,3500.0
2023-08-23 11:20:00,55.79,55.8,55.78,55.79,3521.0,52.9038,52.9132,52.8943,52.9038,3521.0
2023-08-23 11:25:00,55.79,55.84,55.78,55.83,4903.0,52.9038,52.9512,52.8943,52.9417,4903.0
2023-08-23 11:30:00,55.83,55.84,55.81,55.81,3400.0,52.9417,52.9512,52.9227,52.9227,3400.0
2023-08-23 11:35:00,55.8,55.8,55.74,55.75,14283.0,52.9132,52.9132,52.8563,52.8658,14283.0
2023-08-23 11:40:00,55.75,55.8,55.75,55.76,7868.0,52.8658,52.9132,52.8658,52.8753,7868.0
2023-08-23 11:45:00,55.76,55.81,55.76,55.8,7379.0,52.8753,52.9227,52.8753,52.9132,7379.0
2023-08-23 11:50:00,55.81,55.83,55.81,55.83,3222.0,52.9227,52.9417,52.9227,52.9417,3222.0
2023-08-23 11:55:00,55.83,55.86,55.83,55.83,6525.0,52.9417,52.9701,52.9417,52.9417,6525.0
2023-08-23 12:00:00,55.83,55.87,55.83,55.87,3296.0,52.9417,52.9796,52.9417,52.9796,3296.0
2023-08-23 12:05:00,55.87,55.88,55.8,55.8,4144.0,52.9796,52.9891,52.9132,52.9132,4144.0
2023-08-23 12:10:00,55.8,55.82,55.77,55.81,3903.0,52.9132,52.9322,52.8848,52.9227,3903.0
2023-08-23 12:15:00,55.81,55.82,55.79,55.8,6100.0,52.9227,52.9322,52.9038,52.9132,6100.0
2023-08-23 12:20:00,55.8,55.81,55.8,55.81,3130.0,52.9132,52.9227,52.9132,52.9227,3130.0
2023-08-23 12:25:00,55.8,55.82,55.8,55.8,3462.0,52.9132,52.9322,52.9132,52.9132,3462.0
2023-08-23 12:30:00,55.81,55.81,55.79,55.81,3029.0,52.9227,52.9227,52.9038,52.9227,3029.0
2023-08-23 12:35:00,55.81,55.83,55.81,55.82,2371.0,52.9227,52.9417,52.9227,52.9322,2371.0
2023-08-23 12:40:00,55.83,55.86,55.83,55.84,3404.0,52.9417,52.9701,52.9417,52.9512,3404.0
2023-08-23 12:45:00,55.85,55.91,55.85,55.91,5523.0,52.9607,53.0176,52.9607,53.0176,5523.0
2023-08-23 12:50:00,55.91,55.91,55.88,55.89,3137.0,53.0176,53.0176,52.9891,52.9986,3137.0
2023-08-23 12:55:00,55.88,55.9,55.85,55.85,5078.0,52.9891,53.0081,52.9607,52.9607,5078.0
2023-08-23 13:00:00,55.85,55.92,55.85,55.92,6372.0,52.9607,53.027,52.9607,53.027,6372.0
2023-08-23 13:05:00,55.92,55.97,55.92,55.97,7106.0,53.027,53.0744,53.027,53.0744,7106.0
2023-08-23 13:10:00,55.97,55.98,55.97,55.98,3365.0,53.0744,53.0839,53.0744,53.0839,3365.0
2023-08-23 13:15:00,55.98,56.06,55.98,56.06,60644.0,53.0839,53.1598,53.0839,53.1598,60644.0
2023-08-23 13:20:00,56.05,56.06,56.05,56.05,4958.0,53.1503,53.1598,53.1503,53.1503,4958.0
2023-08-23 13:25:00,56.06,56.08,56.01,56.05,9811.0,53.1598,53.1788,53.1124,53.1503,9811.0
2023-08-23 13:30:00,56.06,56.08,56.05,56.05,5205.0,53.1598,53.1788,53.1503,53.1503,5205.0
2023-08-23 13:35:00,56.04,56.06,56.03,56.06,4032.0,53.1408,53.1598,53.1313,53.1598,4032.0
2023-08-23 13:40:00,56.06,56.09,56.06,56.09,5708.0,53.1598,53.1882,53.1598,53.1882,5708.0
2023-08-23 13:45:00,56.09,56.1,56.08,56.09,4718.0,53.1882,53.1977,53.1788,53.1882,4718.0
2023-08-23 13:50:00,56.1,56.11,56.09,56.11,9893.0,53.1977,53.2072,53.1882,53.2072,9893.0
2023-08-23 13:55:00,56.12,56.12,56.11,56.12,2124.0,53.2167,53.2167,53.2072,53.2167,2124.0
2023-08-23 14:00:00,56.11,56.17,56.1,56.16,13967.0,53.2072,53.2641,53.1977,53.2546,13967.0
2023-08-23 14:05:00,56.16,56.16,56.14,56.15,4088.0,53.2546,53.2546,53.2357,53.2451,4088.0
2023-08-23 14:10:00,56.14,56.16,56.1,56.1,5269.0,53.2357,53.2546,53.1977,53.1977,5269.0
2023-08-23 14:15:00,56.1,56.14,56.1,56.1,8722.0,53.1977,53.2357,53.1977,53.1977,8722.0
2023-08-23 14:20:00,56.1,56.18,56.09,56.13,27166.0,53.1977,53.2736,53.1882,53.2262,27166.0
2023-08-23 14:25:00,56.15,56.16,56.12,56.12,7791.0,53.2451,53.2546,53.2167,53.2167,7791.0
2023-08-23 14:30:00,56.12,56.13,56.09,56.09,9001.0,53.2167,53.2262,53.1882,53.1882,9001.0
2023-08-23 14:35:00,56.09,56.11,56.07,56.09,10841.0,53.1882,53.2072,53.1693,53.1882,10841.0
2023-08-23 14:40:00,56.09,56.11,56.09,56.11,5178.0,53.1882,53.2072,53.1882,53.2072,5178.0
2023-08-23 14:45:00,56.11,56.12,56.06,56.07,9880.0,53.2072,53.2167,53.1598,53.1693,9880.0
2023-08-23 14:50:00,56.07,56.09,56.05,56.09,5743.0,53.1693,53.1882,53.1503,53.1882,5743.0
2023-08-23 14:55:00,56.09,56.09,56.05,56.07,10588.0,53.1882,53.1882,53.1503,53.1693,10588.0
2023-08-23 15:00:00,56.07,56.08,56.03,56.08,4693.0,53.1693,53.1788,53.1313,53.1788,4693.0
2023-08-23 15:05:00,56.08,56.13,56.08,56.1,8108.0,53.1788,53.2262,53.1788,53.1977,8108.0
2023-08-23 15:10:00,56.1,56.14,56.09,56.14,7815.0,53.1977,53.2357,53.1882,53.2357,7815.0
2023-08-23 15:15:00,56.15,56.19,56.15,56.18,2942.0,53.2451,53.2831,53.2451,53.2736,2942.0
2023-08-23 15:20:00,56.17,56.2,56.15,56.15,9006.0,53.2641,53.2925,53.2451,53.2451,9006.0
2023-08-23 15:25:00,56.15,56.16,56.13,56.14,10201.0,53.2451,53.2546,53.2262,53.2357,10201.0
2023-08-23 15:30:00,56.14,56.14,56.06,56.11,21682.0,53.2357,53.2357,53.1598,53.2072,21682.0
2023-08-23 15:35:00,56.11,56.13,56.1,56.11,20128.0,53.2072,53.2262,53.1977,53.2072,20128.0
2023-08-23 15:40:00,56.11,56.13,56.11,56.11,20779.0,53.2072,53.2262,53.2072,53.2072,20779.0
2023-08-23 15:45:00,56.12,56.12,56.05,56.06,31718.0,53.2167,53.2167,53.1503,53.1598,31718.0
2023-08-23 15:50:00,56.06,56.06,55.98,55.98,43151.0,53.1598,53.1598,53.0839,53.0839,43151.0
2023-08-23 15:55:00,55.97,56.0,55.94,55.99,54698.0,53.0744,53.1029,53.046,53.0934,54698.0
2023-08-24 09:30:00,56.3,56.47,56.16,56.17,9991.0,53.3874,53.5486,53.2546,53.2641,9991.0
2023-08-24 09:35:00,56.18,56.29,56.17,56.24,10454.0,53.2736,53.3779,53.2641,53.3305,10454.0
2023-08-24 09:40:00,56.24,56.24,56.17,56.19,18853.0,53.3305,53.3305,53.2641,53.2831,18853.0
2023-08-24 09:45:00,56.2,56.2,56.1,56.14,13299.0,53.2925,53.2925,53.1977,53.2357,13299.0
2023-08-24 09:50:00,56.12,56.13,56.01,56.09,10784.0,53.2167,53.2262,53.1124,53.1882,10784.0
2023-08-24 09:55:00,56.1,56.16,56.07,56.12,6084.0,53.1977,53.2546,53.1693,53.2167,6084.0
2023-08-24 10:00:00,56.09,56.09,55.98,56.02,8319.0,53.1882,53.1882,53.0839,53.1219,8319.0
2023-08-24 10:05:00,56.02,56.03,55.89,55.92,12719.0,53.1219,53.1313,52.9986,53.027,12719.0
2023-08-24 10:10:00,55.92,55.96,55.89,55.9,10764.0,53.027,53.065,52.9986,53.0081,10764.0
2023-08-24 10:15:00,55.89,55.91,55.82,55.87,12408.0,52.9986,53.0176,52.9322,52.9796,12408.0
2023-08-24 10:20:00,55.86,55.89,55.8,55.8,9225.0,52.9701,52.9986,52.9132,52.9132,9225.0
2023-08-24 10:25:00,55.8,55.89,55.77,55.83,7142.0,52.9132,52.9986,52.8848,52.9417,7142.0
2023-08-24 10:30:00,55.81,55.85,55.76,55.82,13033.0,52.9227,52.9607,52.8753,52.9322,13033.0
2023-08-24 10:35:00,55.82,55.82,55.74,55.75,6788.0,52.9322,52.9322,52.8563,52.8658,6788.0
2023-08-24 10:40:00,55.75,55.76,55.65,55.66,11900.0,52.8658,52.8753,52.771,52.7805,11900.0
2023-08-24 10:45:00,55.66,55.66,55.6,55.65,13369.0,52.7805,52.7805,52.7236,52.771,13369.0
2023-08-24 10:50:00,55.65,55.72,55.65,55.7,3800.0,52.771,52.8374,52.771,52.8184,3800.0
2023-08-24 10:55:00,55.69,55.71,55.62,55.65,6944.0,52.8089,52.8279,52.7426,52.771,6944.0
2023-08-24 11:00:00,55.65,55.65,55.59,55.65,7374.0,52.771,52.771,52.7141,52.771,7374.0
2023-08-24 11:05:00,55.62,55.7,55.59,55.69,4731.0,52.7426,52.8184,52.7141,52.8089,4731.0
2023-08-24 11:10:00,55.7,55.77,55.7,55.75,17310.0,52.8184,52.8848,52.8184,52.8658,17310.0
2023-08-24 11:15:00,55.74,55.8,55.72,55.77,6438.0,52.8563,52.9132,52.8374,52.8848,6438.0
2023-08-24 11:20:00,55.78,55.79,55.71,55.75,5104.0,52.8943,52.9038,52.8279,52.8658,5104.0
2023-08-24 11:25:00,55.74,55.76,55.7,55.76,5121.0,52.8563,52.8753,52.8184,52.8753,5121.0
2023-08-24 11:30:00,55.71,55.73,55.65,55.65,3229.0,52.8279,52.8469,52.771,52.771,3229.0
2023-08-24 11:35:00,55.65,55.69,55.63,55.68,6507.0,52.771,52.8089,52.752,52.7995,6507.0
2023-08-24 11:40:00,55.68,55.68,55.65,55.66,5110.0,52.7995,52.7995,52.771,52.7805,5110.0
2023-08-24 11:45:00,55.66,55.66,55.58,55.63,4695.0,52.7805,52.7805,52.7046,52.752,4695.0
2023-08-24 11:50:00,55.62,55.62,55.56,55.58,4060.0,52.7426,52.7426,52.6857,52.7046,4060.0
2023-08-24 11:55:00,55.57,55.61,55.56,55.57,3903.0,52.6951,52.7331,52.6857,52.6951,3903.0
2023-08-24 12:00:00,55.58,55.61,55.57,55.59,2630.0,52.7046,52.7331,52.6951,52.7141,2630.0
2023-08-24 12:05:00,55.6,55.65,55.6,55.65,3285.0,52.7236,52.771,52.7236,52.771,3285.0
2023-08-24 12:10:00,55.65,55.69,55.65,55.68,2884.0,52.771,52.8089,52.771,52.7995,2884.0
2023-08-24 12:15:00,55.69,55.69,55.62,55.62,3044.0,52.8089,52.8089,52.7426,52.7426,3044.0
2023-08-24 12:20:00,55.62,55.65,55.6,55.63,4097.0,52.7426,52.771,52.7236,52.752,4097.0
2023-08-24 12:25:00,55.61,55.61,55.54,55.55,6500.0,52.7331,52.7331,52.6667,52.6762,6500.0
2023-08-24 12:30:00,55.55,55.59,55.55,55.56,4500.0,52.6762,52.7141,52.6762,52.6857,4500.0
2023-08-24 12:35:00,55.56,55.62,55.56,55.6,3880.0,52.6857,52.7426,52.6857,52.7236,3880.0
2023-08-24 12:40:00,55.61,55.65,55.61,55.62,2203.0,52.7331,52.771,52.7331,52.7426,2203.0
2023-08-24 12:45:00,55.61,55.61,55.53,55.56,67819.0,52.7331,52.7331,52.6572,52.6857,67819.0
2023-08-24 12:50:00,55.59,55.59,55.54,55.55,7930.0,52.7141,52.7141,52.6667,52.6762,7930.0
2023-08-24 12:55:00,55.55,55.55,55.52,55.52,4994.0,52.6762,52.6762,52.6477,52.6477,4994.0
2023-08-24 13:00:00,55.52,55.56,55.41,55.42,12741.0,52.6477,52.6857,52.5434,52.5529,12741.0
2023-08-24 13:05:00,55.43,55.49,55.43,55.49,3300.0,52.5624,52.6193,52.5624,52.6193,3300.0
2023-08-24 13:10:00,55.48,55.49,55.44,55.45,5029.0,52.6098,52.6193,52.5719,52.5814,5029.0
2023-08-24 13:15:00,55.45,55.47,55.44,55.47,3640.0,52.5814,52.6003,52.5719,52.6003,3640.0
2023-08-24 13:20:00,55.46,55.46,55.43,55.43,5396.0,52.5908,52.5908,52.5624,52.5624,5396.0
2023-08-24 13:25:00,55.42,55.42,55.37,55.41,9560.0,52.5529,52.5529,52.5055,52.5434,9560.0
2023-08-24 13:30:00,55.4,55.44,55.39,55.39,6529.0,52.5339,52.5719,52.5245,52.5245,6529.0
2023-08-24 13:35:00,55.39,55.42,55.34,55.36,30116.0,52.5245,52.5529,52.477,52.496,30116.0
2023-08-24 13:40:00,55.37,55.43,55.37,55.39,8036.0,52.5055,52.5624,52.5055,52.5245,8036.0
2023-08-24 13:45:00,55.4,55.44,55.4,55.43,4623.0,52.5339,52.5719,52.5339,52.5624,4623.0
2023-08-24 13:50:00,55.43,55.46,55.39,55.4,10533.0,52.5624,52.5908,52.5245,52.5339,10533.0
2023-08-24 13:55:00,55.39,55.44,55.39,55.41,11437.0,52.5245,52.5719,52.5245,52.5434,11437.0
2023-08-24 14:00:00,55.44,55.46,55.44,55.45,6106.0,52.5719,52.5908,52.5719,52.5814,6106.0
2023-08-24 14:05:00,55.45,55.5,55.45,55.48,3860.0,52.5814,52.6288,52.5814,52.6098,3860.0
2023-08-24 14:10:00,55.47,55.53,55.47,55.53,2999.0,52.6003,52.6572,52.6003,52.6572,2999.0
2023-08-24 14:15:00,55.53,55.53,55.48,55.48,6802.0,52.6572,52.6572,52.6098,52.6098,6802.0
2023-08-24 14:20:00,55.48,55.49,55.48,55.49,6058.0,52.6098,52.6193,52.6098,52.6193,6058.0
2023-08-24 14:25:00,55.49,55.5,55.46,55.49,5400.0,52.6193,52.6288,52.5908,52.6193,5400.0
2023-08-24 14:30:00,55.49,55.52,55.49,55.52,4510.0,52.6193,52.6477,52.6193,52.6477,4510.0
2023-08-24 14:35:00,55.52,55.52,55.47,55.49,6388.0,52.6477,52.6477,52.6003,52.6193,6388.0
2023-08-24 14:40:00,55.46,55.49,55.46,55.47,5028.0,52.5908,52.6193,52.5908,52.6003,5028.0
2023-08-24 14:45:00,55.48,55.53,55.47,55.52,8174.0,52.6098,52.6572,52.6003,52.6477,8174.0
2023-08-24 14:50:00,55.52,55.53,55.51,55.52,5224.0,52.6477,52.6572,52.6382,52.6477,5224.0
2023-08-24 14:55:00,55.52,55.58,55.52,55.58,7561.0,52.6477,52.7046,52.6477,52.7046,7561.0
2023-08-24 15:00:00,55.58,55.63,55.53,55.53,13230.0,52.7046,52.752,52.6572,52.6572,13230.0
2023-08-24 15:05:00,55.53,55.55,55.48,55.5,6595.0,52.6572,52.6762,52.6098,52.6288,6595.0
2023-08-24 15:10:00,55.48,55.55,55.48,55.53,5321.0,52.6098,52.6762,52.6098,52.6572,5321.0
2023-08-24 15:15:00,55.55,55.55,55.49,55.52,10145.0,52.6762,52.6762,52.6193,52.6477,10145.0
2023-08-24 15:20:00,55.52,55.54,55.48,55.5,10788.0,52.6477,52.6667,52.6098,52.6288,10788.0
2023-08-24 15:25:00,55.51,55.52,55.48,55.49,8274.0,52.6382,52.6477,52.6098,52.6193,8274.0
2023-08-24 15:30:00,55.49,55.5,55.45,55.48,10435.0,52.6193,52.6288,52.5814,52.6098,10435.0
2023-08-24 15:35:00,55.47,55.47,55.4,55.41,6555.0,52.6003,52.6003,52.5339,52.5434,6555.0
2023-08-24 15:40:00,55.4,55.41,55.35,55.36,8774.0,52.5339,52.5434,52.4865,52.496,8774.0
2023-08-24 15:45:00,55.36,55.36,55.29,55.32,20777.0,52.496,52.496,52.4296,52.4581,20777.0
2023-08-24 15:50:00,55.33,55.37,55.28,55.28,37186.0,52.4676,52.5055,52.4201,52.4201,37186.0
2023-08-24 15:55:00,55.27,55.32,55.21,55.23,58672.0,52.4107,52.4581,52.3538,52.3727,58672.0
2023-08-25 09:30:00,55.27,55.69,55.27,55.67,21433.0,52.4107,52.8089,52.4107,52.79,21433.0
2023-08-25 09:35:00,55.67,55.79,55.65,55.74,16242.0,52.79,52.9038,52.771,52.8563,16242.0
2023-08-25 09:40:00,55.76,55.87,55.73,55.8,10907.0,52.8753,52.9796,52.8469,52.9132,10907.0
2023-08-25 09:45:00,55.8,55.8,55.58,55.64,11990.0,52.9132,52.9132,52.7046,52.7615,11990.0
2023-08-25 09:50:00,55.63,55.64,55.51,55.54,15087.0,52.752,52.7615,52.6382,52.6667,15087.0
2023-08-25 09:55:00,55.54,55.59,55.48,55.58,7906.0,52.6667,52.7141,52.6098,52.7046,7906.0
2023-08-25 10:00:00,55.57,55.65,55.54,55.59,17936.0,52.6951,52.771,52.6667,52.7141,17936.0
2023-08-25 10:05:00,55.58,55.61,55.5,55.53,12214.0,52.7046,52.7331,52.6288,52.6572,12214.0
2023-08-25 10:10:00,55.53,55.69,55.52,55.68,12079.0,52.6572,52.8089,52.6477,52.7995,12079.0
2023-08-25 10:15:00,55.7,55.79,55.61,55.61,15634.0,52.8184,52.9038,52.7331,52.7331,15634.0
2023-08-25 10:20:00,55.62,55.62,55.49,55.52,14616.0,52.7426,52.7426,52.6193,52.6477,14616.0
2023-08-25 10:25:00,55.51,55.51,55.43,55.47,16226.0,52.6382,52.6382,52.5624,52.6003,16226.0
2023-08-25 10:30:00,55.45,55.49,55.4,55.4,14707.0,52.5814,52.6193,52.5339,52.5339,14707.0
2023-08-25 10:35:00,55.43,55.46,55.38,55.42,17250.0,52.5624,52.5908,52.515,52.5529,17250.0
2023-08-25 10:40:00,55.43,55.48,55.32,55.32,15380.0,52.5624,52.6098,52.4581,52.4581,15380.0
2023-08-25 10:45:00,55.32,55.34,55.26,55.29,11884.0,52.4581,52.477,52.4012,52.4296,11884.0
2023-08-25 10:50:00,55.32,55.36,55.28,55.3,10798.0,52.4581,52.496,52.4201,52.4391,10798.0
2023-08-25 10:55:00,55.29,55.35,55.28,55.32,10457.0,52.4296,52.4865,52.4201,52.4581,10457.0
2023-08-25 11:00:00,55.34,55.37,55.29,55.37,11539.0,52.477,52.5055,52.4296,52.5055,11539.0
2023-08-25 11:05:00,55.35,55.5,55.35,55.49,21108.0,52.4865,52.6288,52.4865,52.6193,21108.0
2023-08-25 11:10:00,55.5,55.56,55.5,55.52,17423.0,52.6288,52.6857,52.6288,52.6477,17423.0
2023-08-25 11:15:00,55.53,55.53,55.39,55.42,12197.0,52.6572,52.6572,52.5245,52.5529,12197.0
2023-08-25 11:20:00,55.4,55.41,55.36,55.41,5461.0,52.5339,52.5434,52.496,52.5434,5461.0
2023-08-25 11:25:00,55.43,55.57,55.43,55.56,14730.0,52.5624,52.6951,52.5624,52.6857,14730.0
2023-08-25 11:30:00,55.56,55.56,55.51,55.53,8348.0,52.6857,52.6857,52.6382,52.6572,8348.0
2023-08-25 11:35:00,55.54,55.63,55.53,55.56,13874.0,52.6667,52.752,52.6572,52.6857,13874.0
2023-08-25 11:40:00,55.55,55.55,55.45,55.52,11038.0,52.6762,52.6762,52.5814,52.6477,11038.0
2023-08-25 11:45:00,55.49,55.49,55.45,55.48,5633.0,52.6193,52.6193,52.5814,52.6098,5633.0
2023-08-25 11:50:00,55.49,55.49,55.41,55.42,9865.0,52.6193,52.6193,52.5434,52.5529,9865.0
2023-08-25 11:55:00,55.42,55.42,55.33,55.35,6592.0,52.5529,52.5529,52.4676,52.4865,6592.0
2023-08-25 12:00:00,55.33,55.39,55.29,55.35,11464.0,52.4676,52.5245,52.4296,52.4865,11464.0
2023-08-25 12:05:00,55.35,55.42,55.31,55.36,17504.0,52.4865,52.5529,52.4486,52.496,17504.0
2023-08-25 12:10:00,55.36,55.4,55.31,55.4,8341.0,52.496,52.5339,52.4486,52.5339,8341.0
2023-08-25 12:15:00,55.41,55.41,55.33,55.39,11106.0,52.5434,52.5434,52.4676,52.5245,11106.0
2023-08-25 12:20:00,55.38,55.45,55.37,55.45,9131.0,52.515,52.5814,52.5055,52.5814,9131.0
2023-08-25 12:25:00,55.45,55.47,55.44,55.47,4908.0,52.5814,52.6003,52.5719,52.6003,4908.0
2023-08-25 12:30:00,55.48,55.51,55.44,55.45,6018.0,52.6098,52.6382,52.5719,52.5814,6018.0
2023-08-25 12:35:00,55.46,55.53,55.46,55.52,8402.0,52.5908,52.6572,52.5908,52.6477,8402.0
2023-08-25 12:40:00,55.52,55.54,55.48,55.49,13726.0,52.6477,52.6667,52.6098,52.6193,13726.0
2023-08-25 12:45:00,55.46,55.51,55.46,55.47,7038.0,52.5908,52.6382,52.5908,52.6003,7038.0
2023-08-25 12:50:00,55.47,55.48,55.4,55.4,8705.0,52.6003,52.6098,52.5339,52.5339,8705.0
2023-08-25 12:55:00,55.4,55.47,55.39,55.46,8307.0,52.5339,52.6003,52.5245,52.5908,8307.0
2023-08-25 13:00:00,55.47,55.5,55.47,55.48,8944.0,52.6003,52.6288,52.6003,52.6098,8944.0
2023-08-25 13:05:00,55.47,55.53,55.47,55.48,7479.0,52.6003,52.6572,52.6003,52.6098,7479.0
2023-08-25 13:10:00,55.47,55.51,55.45,55.51,11197.0,52.6003,52.6382,52.5814,52.6382,11197.0
2023-08-25 13:15:00,55.52,55.55,55.46,55.49,9939.0,52.6477,52.6762,52.5908,52.6193,9939.0
2023-08-25 13:20:00,55.49,55.51,55.45,55.46,14536.0,52.6193,52.6382,52.5814,52.5908,14536.0
2023-08-25 13:25:00,55.46,55.51,55.46,55.51,7513.0,52.5908,52.6382,52.5908,52.6382,7513.0
2023-08-25 13:30:00,55.51,55.51,55.44,55.45,8473.0,52.6382,52.6382,52.5719,52.5814,8473.0
2023-08-25 13:35:00,55.45,55.47,55.43,55.46,10743.0,52.5814,52.6003,52.5624,52.5908,10743.0
2023-08-25 13:40:00,55.45,55.5,55.45,55.5,5997.0,52.5814,52.6288,52.5814,52.6288,5997.0
2023-08-25 13:45:00,55.49,55.5,55.45,55.49,16241.0,52.6193,52.6288,52.5814,52.6193,16241.0
2023-08-25 13:50:00,55.49,55.54,55.48,55.54,9685.0,52.6193,52.6667,52.6098,52.6667,9685.0
2023-08-25 13:55:00,55.54,55.54,55.49,55.54,7460.0,52.6667,52.6667,52.6193,52.6667,7460.0
2023-08-25 14:00:00,55.54,55.55,55.52,55.53,6807.0,52.6667,52.6762,52.6477,52.6572,6807.0
2023-08-25 14:05:00,55.53,55.58,55.53,55.58,7079.0,52.6572,52.7046,52.6572,52.7046,7079.0
2023-08-25 14:10:00,55.58,55.63,55.57,55.63,7019.0,52.7046,52.752,52.6951,52.752,7019.0
2023-08-25 14:15:00,55.63,55.65,55.56,55.65,10491.0,52.752,52.771,52.6857,52.771,10491.0
2023-08-25 14:20:00,55.67,55.73,55.67,55.71,11729.0,52.79,52.8469,52.79,52.8279,11729.0
2023-08-25 14:25:00,55.71,55.73,55.71,55.73,7563.0,52.8279,52.8469,52.8279,52.8469,7563.0
2023-08-25 14:30:00,55.74,55.77,55.73,55.74,10586.0,52.8563,52.8848,52.8469,52.8563,10586.0
2023-08-25 14:35:00,55.74,55.76,55.7,55.71,11960.0,52.8563,52.8753,52.8184,52.8279,11960.0
2023-08-25 14:40:00,55.72,55.73,55.68,55.7,9486.0,52.8374,52.8469,52.7995,52.8184,9486.0
2023-08-25 14:45:00,55.69,55.73,55.68,55.73,9942.0,52.8089,52.8469,52.7995,52.8469,9942.0
2023-08-25 14:50:00,55.74,55.78,55.73,55.78,8343.0,52.8563,52.8943,52.8469,52.8943,8343.0
2023-08-25 14:55:00,55.78,55.8,55.77,55.79,8291.0,52.8943,52.9132,52.8848,52.9038,8291.0
2023-08-25 15:00:00,55.8,55.84,55.73,55.77,10657.0,52.9132,52.9512,52.8469,52.8848,10657.0
2023-08-25 15:05:00,55.77,55.79,55.73,55.78,11787.0,52.8848,52.9038,52.8469,52.8943,11787.0
2023-08-25 15:10:00,55.77,55.79,55.75,55.76,12557.0,52.8848,52.9038,52.8658,52.8753,12557.0
2023-08-25 15:15:00,55.77,55.8,55.77,55.78,12274.0,52.8848,52.9132,52.8848,52.8943,12274.0
2023-08-25 15:20:00,55.78,55.84,55.78,55.83,10306.0,52.8943,52.9512,52.8943,52.9417,10306.0
2023-08-25 15:25:00,55.84,55.86,55.83,55.84,12352.0,52.9512,52.9701,52.9417,52.9512,12352.0
2023-08-25 15:30:00,55.84,55.85,55.82,55.83,20587.0,52.9512,52.9607,52.9322,52.9417,20587.0
2023-08-25 15:35:00,55.82,55.83,55.77,55.77,13074.0,52.9322,52.9417,52.8848,52.8848,13074.0
2023-08-25 15:40:00,55.77,55.8,55.74,55.8,13208.0,52.8848,52.9132,52.8563,52.9132,13208.0
2023-08-25 15:45:00,55.8,55.81,55.75,55.75,6858.0,52.9132,52.9227,52.8658,52.8658,6858.0
2023-08-25 15:50:00,55.74,55.75,55.67,55.71,30800.0,52.8563,52.8658,52.79,52.8279,30800.0
2023-08-25 15:55:00,55.7,55.75,55.67,55.69,45305.0,52.8184,52.8658,52.79,52.8089,45305.0
2023-08-28 09:30:00,55.87,55.99,55.71,55.95,13373.0,52.9796,53.0934,52.8279,53.0555,13373.0
2023-08-28 09:35:00,55.97,55.97,55.9,55.9,9649.0,53.0744,53.0744,53.0081,53.0081,9649.0
2023-08-28 09:40:00,55.89,55.93,55.88,55.93,4288.0,52.9986,53.0365,52.9891,53.0365,4288.0
2023-08-28 09:45:00,55.93,55.95,55.85,55.86,11770.0,53.0365,53.0555,52.9607,52.9701,11770.0
2023-08-28 09:50:00,55.86,55.9,55.83,55.9,4914.0,52.9701,53.0081,52.9417,53.0081,4914.0
2023-08-28 09:55:00,55.9,55.94,55.89,55.89,4443.0,53.0081,53.046,52.9986,52.9986,4443.0
2023-08-28 10:00:00,55.9,55.94,55.88,55.93,7644.0,53.0081,53.046,52.9891,53.0365,7644.0
2023-08-28 10:05:00,55.94,55.94,55.91,55.92,5117.0,53.046,53.046,53.0176,53.027,5117.0
2023-08-28 10:10:00,55.91,55.93,55.89,55.91,8364.0,53.0176,53.0365,52.9986,53.0176,8364.0
2023-08-28 10:15:00,55.91,55.97,55.91,55.93,9010.0,53.0176,53.0744,53.0176,53.0365,9010.0
2023-08-28 10:20:00,55.92,56.03,55.92,56.03,10174.0,53.027,53.1313,53.027,53.1313,10174.0
2023-08-28 10:25:00,56.04,56.04,56.0,56.01,6192.0,53.1408,53.1408,53.1029,53.1124,6192.0
2023-08-28 10:30:00,56.01,56.02,56.0,56.01,5169.0,53.1124,53.1219,53.1029,53.1124,5169.0
2023-08-28 10:35:00,56.02,56.03,56.0,56.0,6393.0,53.1219,53.1313,53.1029,53.1029,6393.0
2023-08-28 10:40:00,56.0,56.01,55.97,56.0,9817.0,53.1029,53.1124,53.0744,53.1029,9817.0
2023-08-28 10:45:00,55.99,56.0,55.95,55.96,7140.0,53.0934,53.1029,53.0555,53.065,7140.0
2023-08-28 10:50:00,55.97,55.98,55.93,55.96,11262.0,53.0744,53.0839,53.0365,53.065,11262.0
2023-08-28 10:55:00,55.96,56.0,55.94,55.98,4554.0,53.065,53.1029,53.046,53.0839,4554.0
2023-08-28 11:00:00,55.98,55.99,55.96,55.98,7611.0,53.0839,53.0934,53.065,53.0839,7611.0
2023-08-28 11:05:00,55.98,55.99,55.96,55.99,7366.0,53.0839,53.0934,53.065,53.0934,7366.0
2023-08-28 11:10:00,55.99,56.06,55.98,56.05,15221.0,53.0934,53.1598,53.0839,53.1503,15221.0
2023-08-28 11:15:00,56.05,56.08,56.02,56.04,8032.0,53.1503,53.1788,53.1219,53.1408,8032.0
2023-08-28 11:20:00,56.05,56.06,56.03,56.03,4337.0,53.1503,53.1598,53.1313,53.1313,4337.0
2023-08-28 11:25:00,56.04,56.08,56.04,56.04,8075.0,53.1408,53.1788,53.1408,53.1408,8075.0
2023-08-28 11:30:00,56.03,56.07,56.03,56.05,10772.0,53.1313,53.1693,53.1313,53.1503,10772.0
2023-08-28 11:35:00,56.05,56.09,56.05,56.09,8359.0,53.1503,53.1882,53.1503,53.1882,8359.0
2023-08-28 11:40:00,56.09,56.09,55.99,56.01,13437.0,53.1882,53.1882,53.0934,53.1124,13437.0
2023-08-28 11:45:00,56.01,56.01,55.98,55.98,9046.0,53.1124,53.1124,53.0839,53.0839,9046.0
2023-08-28 11:50:00,55.97,56.01,55.96,56.0,9664.0,53.0744,53.1124,53.065,53.1029,9664.0
2023-08-28 11:55:00,56.0,56.03,56.0,56.03,3833.0,53.1029,53.1313,53.1029,53.1313,3833.0
2023-08-28 12:00:00,56.03,56.05,56.03,56.05,3000.0,53.1313,53.1503,53.1313,53.1503,3000.0
2023-08-28 12:05:00,56.05,56.06,56.04,56.06,3579.0,53.1503,53.1598,53.1408,53.1598,3579.0
2023-08-28 12:10:00,56.05,56.08,56.04,56.08,3606.0,53.1503,53.1788,53.1408,53.1788,3606.0
2023-08-28 12:15:00,56.06,56.07,56.06,56.07,3176.0,53.1598,53.1693,53.1598,53.1693,3176.0
2023-08-28 12:20:00,56.05,56.07,56.05,56.07,1080.0,53.1503,53.1693,53.1503,53.1693,1080.0
2023-08-28 12:25:00,56.06,56.09,56.06,56.09,4965.0,53.1598,53.1882,53.1598,53.1882,4965.0
2023-08-28 12:30:00,56.08,56.11,56.08,56.11,4941.0,53.1788,53.2072,53.1788,53.2072,4941.0
2023-08-28 12:35:00,56.12,56.14,56.11,56.14,2400.0,53.2167,53.2357,53.2072,53.2357,2400.0
2023-08-28 12:40:00,56.14,56.15,56.11,56.11,4253.0,53.2357,53.2451,53.2072,53.2072,4253.0
2023-08-28 12:45:00,56.11,56.12,56.1,56.1,3959.0,53.2072,53.2167,53.1977,53.1977,3959.0
2023-08-28 12:50:00,56.1,56.17,56.1,56.16,6078.0,53.1977,53.2641,53.1977,53.2546,6078.0
2023-08-28 12:55:00,56.16,56.21,56.16,56.2,4827.0,53.2546,53.302,53.2546,53.2925,4827.0
2023-08-28 13:00:00,56.21,56.25,56.2,56.23,4900.0,53.302,53.34,53.2925,53.321,4900.0
2023-08-28 13:05:00,56.23,56.27,56.23,56.24,9982.0,53.321,53.3589,53.321,53.3305,9982.0
2023-08-28 13:10:00,56.24,56.25,56.24,56.24,1322.0,53.3305,53.34,53.3305,53.3305,1322.0
2023-08-28 13:15:00,56.24,56.24,56.21,56.22,7768.0,53.3305,53.3305,53.302,53.3115,7768.0
2023-08-28 13:20:00,56.23,56.23,56.21,56.22,3381.0,53.321,53.321,53.302,53.3115,3381.0
2023-08-28 13:25:00,56.22,56.22,56.17,56.19,4480.0,53.3115,53.3115,53.2641,53.2831,4480.0
2023-08-28 13:30:00,56.21,56.22,56.21,56.21,4268.0,53.302,53.3115,53.302,53.302,4268.0
2023-08-28 13:35:00,56.21,56.21,56.16,56.16,10021.0,53.302,53.302,53.2546,53.2546,10021.0
2023-08-28 13:40:00,56.17,56.2,56.17,56.18,1790.0,53.2641,53.2925,53.2641,53.2736,1790.0
2023-08-28 13:45:00,56.16,56.17,56.16,56.16,2200.0,53.2546,53.2641,53.2546,53.2546,2200.0
2023-08-28 13:50:00,56.15,56.19,56.15,56.16,3825.0,53.2451,53.2831,53.2451,53.2546,3825.0
2023-08-28 13:55:00,56.11,56.11,56.04,56.06,9556.0,53.2072,53.2072,53.1408,53.1598,9556.0
2023-08-28 14:00:00,56.05,56.1,56.04,56.09,9116.0,53.1503,53.1977,53.1408,53.1882,9116.0
2023-08-28 14:05:00,56.1,56.11,56.09,56.11,2200.0,53.1977,53.2072,53.1882,53.2072,2200.0
2023-08-28 14:10:00,56.11,56.11,56.07,56.09,5300.0,53.2072,53.2072,53.1693,53.1882,5300.0
2023-08-28 14:15:00,56.1,56.13,56.09,56.09,8314.0,53.1977,53.2262,53.1882,53.1882,8314.0
2023-08-28 14:20:00,56.09,56.1,56.08,56.08,3748.0,53.1882,53.1977,53.1788,53.1788,3748.0
2023-08-28 14:25:00,56.08,56.1,56.08,56.08,9316.0,53.1788,53.1977,53.1788,53.1788,9316.0
2023-08-28 14:30:00,56.08,56.08,56.05,56.07,4100.0,53.1788,53.1788,53.1503,53.1693,4100.0
2023-08-28 14:35:00,56.08,56.14,56.08,56.1,7272.0,53.1788,53.2357,53.1788,53.1977,7272.0
2023-08-28 14:40:00,56.11,56.13,56.11,56.11,5100.0,53.2072,53.2262,53.2072,53.2072,5100.0
2023-08-28 14:45:00,56.11,56.13,56.11,56.13,3098.0,53.2072,53.2262,53.2072,53.2262,3098.0
2023-08-28 14:50:00,56.14,56.15,56.12,56.15,6463.0,53.2357,53.2451,53.2167,53.2451,6463.0
2023-08-28 14:55:00,56.15,56.15,56.11,56.13,8500.0,53.2451,53.2451,53.2072,53.2262,8500.0
2023-08-28 15:00:00,56.14,56.15,56.1,56.14,3710.0,53.2357,53.2451,53.1977,53.2357,3710.0
2023-08-28 15:05:00,56.14,56.16,56.14,56.16,3939.0,53.2357,53.2546,53.2357,53.2546,3939.0
2023-08-28 15:10:00,56.16,56.16,56.13,56.14,10075.0,53.2546,53.2546,53.2262,53.2357,10075.0
2023-08-28 15:15:00,56.14,56.15,56.13,56.14,13625.0,53.2357,53.2451,53.2262,53.2357,13625.0
2023-08-28 15:20:00,56.14,56.15,56.12,56.15,17632.0,53.2357,53.2451,53.2167,53.2451,17632.0
2023-08-28 15:25:00,56.15,56.16,56.13,56.15,12928.0,53.2451,53.2546,53.2262,53.2451,12928.0
2023-08-28 15:30:00,56.15,56.15,56.12,56.13,12654.0,53.2451,53.2451,53.2167,53.2262,12654.0
2023-08-28 15:35:00,56.13,56.17,56.13,56.16,9934.0,53.2262,53.2641,53.2262,53.2546,9934.0
2023-08-28 15:40:00,56.15,56.16,56.14,56.16,11362.0,53.2451,53.2546,53.2357,53.2546,11362.0
2023-08-28 15:45:00,56.16,56.28,56.16,56.2,25945.0,53.2546,53.3684,53.2546,53.2925,25945.0
2023-08-28 15:50:00,56.21,56.23,56.14,56.16,64634.0,53.302,53.321,53.2357,53.2546,64634.0
2023-08-28 15:55:00,56.16,56.23,56.14,56.21,56175.0,53.2546,53.321,53.2357,53.302,56175.0
2023-08-29 09:30:00,56.32,56.32,56.12,56.2,10162.0,53.4063,53.4063,53.2167,53.2925,10162.0
2023-08-29 09:35:00,56.2,56.32,56.17,56.32,12203.0,53.2925,53.4063,53.2641,53.4063,12203.0
2023-08-29 09:40:00,56.34,56.37,56.32,56.35,6375.0,53.4253,53.4538,53.4063,53.4348,6375.0
2023-08-29 09:45:00,56.42,56.45,56.41,56.43,9691.0,53.5012,53.5296,53.4917,53.5107,9691.0
2023-08-29 09:50:00,56.43,56.43,56.37,56.37,7957.0,53.5107,53.5107,53.4538,53.4538,7957.0
2023-08-29 09:55:00,56.35,56.35,56.29,56.32,5594.0,53.4348,53.4348,53.3779,53.4063,5594.0
2023-08-29 10:00:00,56.35,56.46,56.35,56.45,24140.0,53.4348,53.5391,53.4348,53.5296,24140.0
2023-08-29 10:05:00,56.46,56.47,56.41,56.43,7641.0,53.5391,53.5486,53.4917,53.5107,7641.0
2023-08-29 10:10:00,56.43,56.5,56.4,56.49,12455.0,53.5107,53.577,53.4822,53.5675,12455.0
2023-08-29 10:15:00,56.48,56.56,56.48,56.56,11286.0,53.5581,53.6339,53.5581,53.6339,11286.0
2023-08-29 10:20:00,56.55,56.58,56.54,56.57,7536.0,53.6244,53.6529,53.615,53.6434,7536.0
2023-08-29 10:25:00,56.56,56.57,56.54,56.56,6801.0,53.6339,53.6434,53.615,53.6339,6801.0
2023-08-29 10:30:00,56.57,56.6,56.57,56.6,8489.0,53.6434,53.6719,53.6434,53.6719,8489.0
2023-08-29 10:35:00,56.59,56.6,56.48,56.48,11994.0,53.6624,53.6719,53.5581,53.5581,11994.0
2023-08-29 10:40:00,56.48,56.5,56.44,56.46,7662.0,53.5581,53.577,53.5201,53.5391,7662.0
2023-08-29 10:45:00,56.46,56.52,56.46,56.52,5309.0,53.5391,53.596,53.5391,53.596,5309.0
2023-08-29 10:50:00,56.52,56.53,56.49,56.49,7188.0,53.596,53.6055,53.5675,53.5675,7188.0
2023-08-29 10:55:00,56.49,56.52,56.46,56.52,6299.0,53.5675,53.596,53.5391,53.596,6299.0
2023-08-29 11:00:00,56.53,56.56,56.53,56.54,6669.0,53.6055,53.6339,53.6055,53.615,6669.0
2023-08-29 11:05:00,56.54,56.57,56.53,56.54,2919.0,53.615,53.6434,53.6055,53.615,2919.0
2023-08-29 11:10:00,56.53,56.56,56.53,56.55,3829.0,53.6055,53.6339,53.6055,53.6244,3829.0
2023-08-29 11:15:00,56.55,56.57,56.54,56.57,6882.0,53.6244,53.6434,53.615,53.6434,6882.0
2023-08-29 11:20:00,56.58,56.6,56.56,56.6,7819.0,53.6529,53.6719,53.6339,53.6719,7819.0
2023-08-29 11:25:00,56.6,56.6,56.59,56.59,2134.0,53.6719,53.6719,53.6624,53.6624,2134.0
2023-08-29 11:30:00,56.6,56.62,56.6,56.62,3374.0,53.6719,53.6908,53.6719,53.6908,3374.0
2023-08-29 11:35:00,56.63,56.66,56.63,56.66,4342.0,53.7003,53.7288,53.7003,53.7288,4342.0
2023-08-29 11:40:00,56.66,56.73,56.66,56.73,13618.0,53.7288,53.7951,53.7288,53.7951,13618.0
2023-08-29 11:45:00,56.73,56.73,56.69,56.69,10651.0,53.7951,53.7951,53.7572,53.7572,10651.0
2023-08-29 11:50:00,56.7,56.73,56.69,56.69,5893.0,53.7667,53.7951,53.7572,53.7572,5893.0
2023-08-29 11:55:00,56.68,56.68,56.63,56.66,4766.0,53.7477,53.7477,53.7003,53.7288,4766.0
2023-08-29 12:00:00,56.65,56.67,56.65,56.65,3544.0,53.7193,53.7382,53.7193,53.7193,3544.0
2023-08-29 12:05:00,56.65,56.67,56.63,56.66,11407.0,53.7193,53.7382,53.7003,53.7288,11407.0
2023-08-29 12:10:00,56.66,56.67,56.65,56.65,5343.0,53.7288,53.7382,53.7193,53.7193,5343.0
2023-08-29 12:15:00,56.65,56.68,56.65,56.67,4724.0,53.7193,53.7477,53.7193,53.7382,4724.0
2023-08-29 12:20:00,56.67,56.7,56.67,56.7,3234.0,53.7382,53.7667,53.7382,53.7667,3234.0
2023-08-29 12:25:00,56.69,56.7,56.69,56.7,1505.0,53.7572,53.7667,53.7572,53.7667,1505.0
2023-08-29 12:30:00,56.7,56.73,56.69,56.7,8937.0,53.7667,53.7951,53.7572,53.7667,8937.0
2023-08-29 12:35:00,56.7,56.7,56.64,56.64,10819.0,53.7667,53.7667,53.7098,53.7098,10819.0
2023-08-29 12:40:00,56.64,56.66,56.63,56.66,5463.0,53.7098,53.7288,53.7003,53.7288,5463.0
2023-08-29 12:45:00,56.66,56.67,56.66,56.66,1458.0,53.7288,53.7382,53.7288,53.7288,1458.0
2023-08-29 12:50:00,56.68,56.73,56.68,56.73,7167.0,53.7477,53.7951,53.7477,53.7951,7167.0
2023-08-29 12:55:00,56.73,56.78,56.73,56.77,6741.0,53.7951,53.8425,53.7951,53.8331,6741.0
2023-08-29 13:00:00,56.78,56.79,56.77,56.78,7447.0,53.8425,53.852,53.8331,53.8425,7447.0
2023-08-29 13:05:00,56.78,56.78,56.76,56.77,3124.0,53.8425,53.8425,53.8236,53.8331,3124.0
2023-08-29 13:10:00,56.77,56.77,56.74,56.77,5652.0,53.8331,53.8331,53.8046,53.8331,5652.0
2023-08-29 13:15:00,56.77,56.78,56.77,56.77,2339.0,53.8331,53.8425,53.8331,53.8331,2339.0
2023-08-29 13:20:00,56.77,56.78,56.76,56.78,4694.0,53.8331,53.8425,53.8236,53.8425,4694.0
2023-08-29 13:25:00,56.78,56.78,56.72,56.73,7248.0,53.8425,53.8425,53.7856,53.7951,7248.0
2023-08-29 13:30:00,56.73,56.75,56.73,56.74,3270.0,53.7951,53.8141,53.7951,53.8046,3270.0
2023-08-29 13:35:00,56.74,56.77,56.74,56.77,6672.0,53.8046,53.8331,53.8046,53.8331,6672.0
2023-08-29 13:40:00,56.77,56.77,56.77,56.77,2607.0,53.8331,53.8331,53.8331,53.8331,2607.0
2023-08-29 13:45:00,56.77,56.78,56.77,56.78,3105.0,53.8331,53.8425,53.8331,53.8425,3105.0
2023-08-29 13:50:00,56.77,56.79,56.74,56.75,8629.0,53.8331,53.852,53.8046,53.8141,8629.0
2023-08-29 13:55:00,56.74,56.74,56.71,56.72,15544.0,53.8046,53.8046,53.7762,53.7856,15544.0
2023-08-29 14:00:00,56.72,56.72,56.71,56.72,10236.0,53.7856,53.7856,53.7762,53.7856,10236.0
2023-08-29 14:05:00,56.71,56.72,56.71,56.72,4226.0,53.7762,53.7856,53.7762,53.7856,4226.0
2023-08-29 14:10:00,56.71,56.72,56.65,56.65,11380.0,53.7762,53.7856,53.7193,53.7193,11380.0
2023-08-29 14:15:00,56.64,56.66,56.6,56.65,11035.0,53.7098,53.7288,53.6719,53.7193,11035.0
2023-08-29 14:20:00,56.66,56.68,56.63,56.63,15046.0,53.7288,53.7477,53.7003,53.7003,15046.0
2023-08-29 14:25:00,56.63,56.64,56.55,56.57,13812.0,53.7003,53.7098,53.6244,53.6434,13812.0
2023-08-29 14:30:00,56.57,56.58,56.52,56.54,14269.0,53.6434,53.6529,53.596,53.615,14269.0
2023-08-29 14:35:00,56.53,56.59,56.53,56.55,14821.0,53.6055,53.6624,53.6055,53.6244,14821.0
2023-08-29 14:40:00,56.55,56.59,56.55,56.58,8161.0,53.6244,53.6624,53.6244,53.6529,8161.0
2023-08-29 14:45:00,56.58,56.59,56.53,56.55,13069.0,53.6529,53.6624,53.6055,53.6244,13069.0
2023-08-29 14:50:00,56.55,56.55,56.47,56.47,16964.0,53.6244,53.6244,53.5486,53.5486,16964.0
2023-08-29 14:55:00,56.48,56.48,56.41,56.42,17635.0,53.5581,53.5581,53.4917,53.5012,17635.0
2023-08-29 15:00:00,56.41,56.45,56.38,56.45,28762.0,53.4917,53.5296,53.4632,53.5296,28762.0
2023-08-29 15:05:00,56.45,56.49,56.44,56.49,25946.0,53.5296,53.5675,53.5201,53.5675,25946.0
2023-08-29 15:10:00,56.49,56.5,56.47,56.47,22155.0,53.5675,53.577,53.5486,53.5486,22155.0
2023-08-29 15:15:00,56.48,56.53,56.47,56.53,29595.0,53.5581,53.6055,53.5486,53.6055,29595.0
2023-08-29 15:20:00,56.52,56.52,56.45,56.48,22074.0,53.596,53.596,53.5296,53.5581,22074.0
2023-08-29 15:25:00,56.48,56.49,56.47,56.49,22415.0,53.5581,53.5675,53.5486,53.5675,22415.0
2023-08-29 15:30:00,56.49,56.53,56.45,56.49,28040.0,53.5675,53.6055,53.5296,53.5675,28040.0
2023-08-29 15:35:00,56.49,56.53,56.49,56.53,7348.0,53.5675,53.6055,53.5675,53.6055,7348.0
2023-08-29 15:40:00,56.54,56.57,56.53,56.57,14884.0,53.615,53.6434,53.6055,53.6434,14884.0
2023-08-29 15:45:00,56.57,56.59,56.55,56.55,25221.0,53.6434,53.6624,53.6244,53.6244,25221.0
2023-08-29 15:50:00,56.56,56.62,56.55,56.57,72643.0,53.6339,53.6908,53.6244,53.6434,72643.0
2023-08-29 15:55:00,56.57,56.59,56.52,56.56,60191.0,53.6434,53.6624,53.596,53.6339,60191.0
2023-08-30 09:30:00,56.63,56.82,56.63,56.68,19397.0,53.7003,53.8805,53.7003,53.7477,19397.0
2023-08-30 09:35:00,56.66,56.69,56.6,56.68,10632.0,53.7288,53.7572,53.6719,53.7477,10632.0
2023-08-30 09:40:00,56.67,56.72,56.65,56.69,6240.0,53.7382,53.7856,53.7193,53.7572,6240.0
2023-08-30 09:45:00,56.7,56.76,56.69,56.73,8742.0,53.7667,53.8236,53.7572,53.7951,8742.0
2023-08-30 09:50:00,56.72,56.76,56.71,56.74,7893.0,53.7856,53.8236,53.7762,53.8046,7893.0
2023-08-30 09:55:00,56.75,56.78,56.7,56.73,10246.0,53.8141,53.8425,53.7667,53.7951,10246.0
2023-08-30 10:00:00,56.74,56.75,56.68,56.7,12556.0,53.8046,53.8141,53.7477,53.7667,12556.0
2023-08-30 10:05:00,56.7,56.74,56.69,56.74,9478.0,53.7667,53.8046,53.7572,53.8046,9478.0
2023-08-30 10:10:00,56.73,56.75,56.72,56.74,8184.0,53.7951,53.8141,53.7856,53.8046,8184.0
2023-08-30 10:15:00,56.75,56.75,56.69,56.69,9857.0,53.8141,53.8141,53.7572,53.7572,9857.0
2023-08-30 10:20:00,56.69,56.69,56.62,56.63,8769.0,53.7572,53.7572,53.6908,53.7003,8769.0
2023-08-30 10:25:00,56.63,56.63,56.54,56.6,12891.0,53.7003,53.7003,53.615,53.6719,12891.0
2023-08-30 10:30:00,56.61,56.7,56.58,56.69,12199.0,53.6813,53.7667,53.6529,53.7572,12199.0
2023-08-30 10:35:00,56.69,56.69,56.64,56.67,6097.0,53.7572,53.7572,53.7098,53.7382,6097.0
2023-08-30 10:40:00,56.65,56.72,56.65,56.7,6092.0,53.7193,53.7856,53.7193,53.7667,6092.0
2023-08-30 10:45:00,56.7,56.7,56.64,56.64,7382.0,53.7667,53.7667,53.7098,53.7098,7382.0
2023-08-30 10:50:00,56.64,56.66,56.6,56.6,11377.0,53.7098,53.7288,53.6719,53.6719,11377.0
2023-08-30 10:55:00,56.6,56.7,56.6,56.7,6966.0,53.6719,53.7667,53.6719,53.7667,6966.0
2023-08-30 11:00:00,56.69,56.69,56.64,56.65,5225.0,53.7572,53.7572,53.7098,53.7193,5225.0
2023-08-30 11:05:00,56.67,56.69,56.67,56.67,3525.0,53.7382,53.7572,53.7382,53.7382,3525.0
2023-08-30 11:10:00,56.67,56.67,56.63,56.64,4063.0,53.7382,53.7382,53.7003,53.7098,4063.0
2023-08-30 11:15:00,56.63,56.7,56.63,56.69,6128.0,53.7003,53.7667,53.7003,53.7572,6128.0
2023-08-30 11:20:00,56.69,56.71,56.69,56.69,5433.0,53.7572,53.7762,53.7572,53.7572,5433.0
2023-08-30 11:25:00,56.7,56.71,56.67,56.71,6804.0,53.7667,53.7762,53.7382,53.7762,6804.0
2023-08-30 11:30:00,56.7,56.7,56.67,56.7,2800.0,53.7667,53.7667,53.7382,53.7667,2800.0
2023-08-30 11:35:00,56.71,56.73,56.7,56.73,7765.0,53.7762,53.7951,53.7667,53.7951,7765.0
2023-08-30 11:40:00,56.72,56.75,56.72,56.73,3289.0,53.7856,53.8141,53.7856,53.7951,3289.0
2023-08-30 11:45:00,56.72,56.73,56.69,56.69,4953.0,53.7856,53.7951,53.7572,53.7572,4953.0
2023-08-30 11:50:00,56.69,56.73,56.67,56.72,4738.0,53.7572,53.7951,53.7382,53.7856,4738.0
2023-08-30 11:55:00,56.72,56.75,56.72,56.74,1900.0,53.7856,53.8141,53.7856,53.8046,1900.0
2023-08-30 12:00:00,56.73,56.73,56.71,56.73,3657.0,53.7951,53.7951,53.7762,53.7951,3657.0
2023-08-30 12:05:00,56.73,56.74,56.7,56.71,6750.0,53.7951,53.8046,53.7667,53.7762,6750.0
2023-08-30 12:10:00,56.71,56.71,56.69,56.69,6168.0,53.7762,53.7762,53.7572,53.7572,6168.0
2023-08-30 12:15:00,56.7,56.74,56.7,56.72,3467.0,53.7667,53.8046,53.7667,53.7856,3467.0
2023-08-30 12:20:00,56.73,56.73,56.71,56.72,1575.0,53.7951,53.7951,53.7762,53.7856,1575.0
2023-08-30 12:25:00,56.73,56.74,56.73,56.73,3803.0,53.7951,53.8046,53.7951,53.7951,3803.0
2023-08-30 12:30:00,56.72,56.72,56.69,56.69,3724.0,53.7856,53.7856,53.7572,53.7572,3724.0
2023-08-30 12:35:00,56.7,56.7,56.67,56.68,2908.0,53.7667,53.7667,53.7382,53.7477,2908.0
2023-08-30 12:40:00,56.69,56.72,56.69,56.72,3561.0,53.7572,53.7856,53.7572,53.7856,3561.0
2023-08-30 12:45:00,56.72,56.74,56.69,56.71,7274.0,53.7856,53.8046,53.7572,53.7762,7274.0
2023-08-30 12:50:00,56.7,56.71,56.7,56.7,3396.0,53.7667,53.7762,53.7667,53.7667,3396.0
2023-08-30 12:55:00,56.7,56.74,56.7,56.74,3271.0,53.7667,53.8046,53.7667,53.8046,3271.0
2023-08-30 13:00:00,56.74,56.76,56.73,56.76,3889.0,53.8046,53.8236,53.7951,53.8236,3889.0
2023-08-30 13:05:00,56.75,56.75,56.72,56.73,6397.0,53.8141,53.8141,53.7856,53.7951,6397.0
2023-08-30 13:10:00,56.73,56.76,56.73,56.76,7669.0,53.7951,53.8236,53.7951,53.8236,7669.0
2023-08-30 13:15:00,56.76,56.77,56.75,56.77,5862.0,53.8236,53.8331,53.8141,53.8331,5862.0
2023-08-30 13:20:00,56.77,56.78,56.75,56.75,3779.0,53.8331,53.8425,53.8141,53.8141,3779.0
2023-08-30 13:25:00,56.74,56.76,56.74,56.74,4358.0,53.8046,53.8236,53.8046,53.8046,4358.0
2023-08-30 13:30:00,56.74,56.77,56.72,56.73,12342.0,53.8046,53.8331,53.7856,53.7951,12342.0
2023-08-30 13:35:00,56.74,56.75,56.71,56.73,4059.0,53.8046,53.8141,53.7762,53.7951,4059.0
2023-08-30 13:40:00,56.72,56.74,56.72,56.73,4600.0,53.7856,53.8046,53.7856,53.7951,4600.0
2023-08-30 13:45:00,56.73,56.75,56.71,56.74,4300.0,53.7951,53.8141,53.7762,53.8046,4300.0
2023-08-30 13:50:00,56.73,56.73,56.7,56.7,3327.0,53.7951,53.7951,53.7667,53.7667,3327.0
2023-08-30 13:55:00,56.71,56.72,56.69,56.72,4566.0,53.7762,53.7856,53.7572,53.7856,4566.0
2023-08-30 14:00:00,56.72,56.73,56.71,56.73,4199.0,53.7856,53.7951,53.7762,53.7951,4199.0
2023-08-30 14:05:00,56.72,56.74,56.72,56.73,3316.0,53.7856,53.8046,53.7856,53.7951,3316.0
2023-08-30 14:10:00,56.72,56.76,56.7,56.76,9098.0,53.7856,53.8236,53.7667,53.8236,9098.0
2023-08-30 14:15:00,56.77,56.78,56.73,56.74,5427.0,53.8331,53.8425,53.7951,53.8046,5427.0
2023-08-30 14:20:00,56.75,56.77,56.73,56.75,4416.0,53.8141,53.8331,53.7951,53.8141,4416.0
2023-08-30 14:25:00,56.75,56.77,56.73,56.74,5056.0,53.8141,53.8331,53.7951,53.8046,5056.0
2023-08-30 14:30:00,56.75,56.77,56.75,56.77,4200.0,53.8141,53.8331,53.8141,53.8331,4200.0
2023-08-30 14:35:00,56.77,56.78,56.77,56.77,2849.0,53.8331,53.8425,53.8331,53.8331,2849.0
2023-08-30 14:40:00,56.77,56.78,56.76,56.78,6933.0,53.8331,53.8425,53.8236,53.8425,6933.0
2023-08-30 14:45:00,56.78,56.78,56.72,56.74,14236.0,53.8425,53.8425,53.7856,53.8046,14236.0
2023-08-30 14:50:00,56.75,56.75,56.74,56.75,4073.0,53.8141,53.8141,53.8046,53.8141,4073.0
2023-08-30 14:55:00,56.75,56.77,56.75,56.77,3913.0,53.8141,53.8331,53.8141,53.8331,3913.0
2023-08-30 15:00:00,56.77,56.8,56.76,56.8,5923.0,53.8331,53.8615,53.8236,53.8615,5923.0
2023-08-30 15:05:00,56.8,56.81,56.8,56.81,5059.0,53.8615,53.871,53.8615,53.871,5059.0
2023-08-30 15:10:00,56.81,56.86,56.81,56.85,16015.0,53.871,53.9184,53.871,53.9089,16015.0
2023-08-30 15:15:00,56.85,56.86,56.85,56.86,8391.0,53.9089,53.9184,53.9089,53.9184,8391.0
2023-08-30 15:20:00,56.87,56.88,56.87,56.88,17823.0,53.9279,53.9374,53.9279,53.9374,17823.0
2023-08-30 15:25:00,56.88,56.9,56.88,56.9,12703.0,53.9374,53.9563,53.9374,53.9563,12703.0
2023-08-30 15:30:00,56.9,56.91,56.85,56.86,12354.0,53.9563,53.9658,53.9089,53.9184,12354.0
2023-08-30 15:35:00,56.86,56.86,56.79,56.8,21869.0,53.9184,53.9184,53.852,53.8615,21869.0
2023-08-30 15:40:00,56.79,56.79,56.72,56.73,7004.0,53.852,53.852,53.7856,53.7951,7004.0
2023-08-30 15:45:00,56.73,56.79,56.72,56.75,25644.0,53.7951,53.852,53.7856,53.8141,25644.0
2023-08-30 15:50:00,56.73,56.79,56.71,56.71,34354.0,53.7951,53.852,53.7762,53.7762,34354.0
2023-08-30 15:55:00,56.72,56.84,56.72,56.82,72943.0,53.7856,53.8994,53.7856,53.8805,72943.0
2023-08-31 09:30:00,57.01,57.34,56.89,57.33,43201.0,54.0606,54.3736,53.9469,54.3641,43201.0
2023-08-31 09:35:00,57.32,57.37,57.23,57.24,19498.0,54.3546,54.402,54.2693,54.2787,19498.0
2023-08-31 09:40:00,57.23,57.32,57.19,57.19,25985.0,54.2693,54.3546,54.2313,54.2313,25985.0
2023-08-31 09:45:00,57.2,57.23,57.16,57.22,17257.0,54.2408,54.2693,54.2029,54.2598,17257.0
2023-08-31 09:50:00,57.2,57.33,57.2,57.32,25219.0,54.2408,54.3641,54.2408,54.3546,25219.0
2023-08-31 09:55:00,57.3,57.33,57.24,57.28,17041.0,54.3356,54.3641,54.2787,54.3167,17041.0
2023-08-31 10:00:00,57.27,57.28,57.19,57.2,20522.0,54.3072,54.3167,54.2313,54.2408,20522.0
2023-08-31 10:05:00,57.21,57.24,57.17,57.23,13989.0,54.2503,54.2787,54.2124,54.2693,13989.0
2023-08-31 10:10:00,57.22,57.23,57.17,57.23,7209.0,54.2598,54.2693,54.2124,54.2693,7209.0
2023-08-31 10:15:00,57.23,57.31,57.23,57.29,10426.0,54.2693,54.3451,54.2693,54.3262,10426.0
2023-08-31 10:20:00,57.28,57.34,57.28,57.33,9400.0,54.3167,54.3736,54.3167,54.3641,9400.0
2023-08-31 10:25:00,57.33,57.34,57.32,57.34,3717.0,54.3641,54.3736,54.3546,54.3736,3717.0
2023-08-31 10:30:00,57.34,57.38,57.34,57.37,11213.0,54.3736,54.4115,54.3736,54.402,11213.0
2023-08-31 10:35:00,57.38,57.41,57.34,57.35,17082.0,54.4115,54.44,54.3736,54.3831,17082.0
2023-08-31 10:40:00,57.36,57.41,57.35,57.39,8428.0,54.3925,54.44,54.3831,54.421,8428.0
2023-08-31 10:45:00,57.39,57.4,57.3,57.3,8305.0,54.421,54.4305,54.3356,54.3356,8305.0
2023-08-31 10:50:00,57.31,57.31,57.23,57.3,10891.0,54.3451,54.3451,54.2693,54.3356,10891.0
2023-08-31 10:55:00,57.3,57.34,57.3,57.34,5615.0,54.3356,54.3736,54.3356,54.3736,5615.0
2023-08-31 11:00:00,57.33,57.4,57.31,57.38,18585.0,54.3641,54.4305,54.3451,54.4115,18585.0
2023-08-31 11:05:00,57.37,57.41,57.34,57.39,12909.0,54.402,54.44,54.3736,54.421,12909.0
2023-08-31 11:10:00,57.39,57.4,57.35,57.35,6566.0,54.421,54.4305,54.3831,54.3831,6566.0
2023-08-31 11:15:00,57.35,57.43,57.35,57.4,15192.0,54.3831,54.4589,54.3831,54.4305,15192.0
2023-08-31 11:20:00,57.41,57.41,57.34,57.37,11486.0,54.44,54.44,54.3736,54.402,11486.0
2023-08-31 11:25:00,57.37,57.39,57.35,57.39,3700.0,54.402,54.421,54.3831,54.421,3700.0
2023-08-31 11:30:00,57.38,57.4,57.35,57.38,6643.0,54.4115,54.4305,54.3831,54.4115,6643.0
2023-08-31 11:35:00,57.38,57.45,57.38,57.45,6297.0,54.4115,54.4779,54.4115,54.4779,6297.0
2023-08-31 11:40:00,57.46,57.48,57.45,57.46,5079.0,54.4874,54.5063,54.4779,54.4874,5079.0
2023-08-31 11:45:00,57.45,57.48,57.43,57.44,7664.0,54.4779,54.5063,54.4589,54.4684,7664.0
2023-08-31 11:50:00,57.43,57.44,57.39,57.44,2935.0,54.4589,54.4684,54.421,54.4684,2935.0
2023-08-31 11:55:00,57.44,57.44,57.41,57.43,1300.0,54.4684,54.4684,54.44,54.4589,1300.0
2023-08-31 12:00:00,57.45,57.46,57.45,57.46,1820.0,54.4779,54.4874,54.4779,54.4874,1820.0
2023-08-31 12:05:00,57.46,57.51,57.45,57.51,5394.0,54.4874,54.5348,54.4779,54.5348,5394.0
2023-08-31 12:10:00,57.51,57.51,57.44,57.44,5321.0,54.5348,54.5348,54.4684,54.4684,5321.0
2023-08-31 12:15:00,57.44,57.44,57.38,57.39,5026.0,54.4684,54.4684,54.4115,54.421,5026.0
2023-08-31 12:20:00,57.4,57.4,57.34,57.34,8936.0,54.4305,54.4305,54.3736,54.3736,8936.0
2023-08-31 12:25:00,57.34,57.37,57.33,57.37,3568.0,54.3736,54.402,54.3641,54.402,3568.0
2023-08-31 12:30:00,57.36,57.4,57.36,57.36,2492.0,54.3925,54.4305,54.3925,54.3925,2492.0
2023-08-31 12:35:00,57.37,57.44,57.36,57.42,5980.0,54.402,54.4684,54.3925,54.4494,5980.0
2023-08-31 12:40:00,57.43,57.44,57.41,57.42,6423.0,54.4589,54.4684,54.44,54.4494,6423.0
2023-08-31 12:45:00,57.43,57.43,57.37,57.37,5963.0,54.4589,54.4589,54.402,54.402,5963.0
2023-08-31 12:50:00,57.38,57.4,57.36,57.38,3100.0,54.4115,54.4305,54.3925,54.4115,3100.0
2023-08-31 12:55:00,57.38,57.41,57.38,57.41,9103.0,54.4115,54.44,54.4115,54.44,9103.0
2023-08-31 13:00:00,57.41,57.41,57.37,57.38,3000.0,54.44,54.44,54.402,54.4115,3000.0
2023-08-31 13:05:00,57.38,57.4,57.37,57.39,3321.0,54.4115,54.4305,54.402,54.421,3321.0
2023-08-31 13:10:00,57.4,57.42,57.4,57.41,4017.0,54.4305,54.4494,54.4305,54.44,4017.0
2023-08-31 13:15:00,57.41,57.43,57.41,57.43,1832.0,54.44,54.4589,54.44,54.4589,1832.0
2023-08-31 13:20:00,57.43,57.43,57.41,57.41,4141.0,54.4589,54.4589,54.44,54.44,4141.0
2023-08-31 13:25:00,57.41,57.44,57.41,57.44,5295.0,54.44,54.4684,54.44,54.4684,5295.0
2023-08-31 13:30:00,57.45,57.45,57.43,57.43,4119.0,54.4779,54.4779,54.4589,54.4589,4119.0
2023-08-31 13:35:00,57.43,57.43,57.39,57.4,4371.0,54.4589,54.4589,54.421,54.4305,4371.0
2023-08-31 13:40:00,57.4,57.41,57.38,57.41,3939.0,54.4305,54.44,54.4115,54.44,3939.0
2023-08-31 13:45:00,57.41,57.41,57.36,57.37,3130.0,54.44,54.44,54.3925,54.402,3130.0
2023-08-31 13:50:00,57.37,57.39,57.36,57.39,6777.0,54.402,54.421,54.3925,54.421,6777.0
2023-08-31 13:55:00,57.39,57.41,57.39,57.4,4305.0,54.421,54.44,54.421,54.4305,4305.0
2023-08-31 14:00:00,57.41,57.45,57.41,57.45,18319.0,54.44,54.4779,54.44,54.4779,18319.0
2023-08-31 14:05:00,57.45,57.47,57.45,57.47,6210.0,54.4779,54.4968,54.4779,54.4968,6210.0
2023-08-31 14:10:00,57.47,57.47,57.44,57.44,13105.0,54.4968,54.4968,54.4684,54.4684,13105.0
2023-08-31 14:15:00,57.44,57.48,57.44,57.48,2850.0,54.4684,54.5063,54.4684,54.5063,2850.0
2023-08-31 14:20:00,57.48,57.52,57.48,57.52,7435.0,54.5063,54.5443,54.5063,54.5443,7435.0
2023-08-31 14:25:00,57.52,57.52,57.49,57.5,9720.0,54.5443,54.5443,54.5158,54.5253,9720.0
2023-08-31 14:30:00,57.5,57.51,57.45,57.45,10291.0,54.5253,54.5348,54.4779,54.4779,10291.0
2023-08-31 14:35:00,57.44,57.45,57.4,57.42,12780.0,54.4684,54.4779,54.4305,54.4494,12780.0
2023-08-31 14:40:00,57.41,57.44,57.4,57.4,4998.0,54.44,54.4684,54.4305,54.4305,4998.0
2023-08-31 14:45:00,57.4,57.42,57.38,57.38,3321.0,54.4305,54.4494,54.4115,54.4115,3321.0
2023-08-31 14:50:00,57.38,57.38,57.35,57.35,5007.0,54.4115,54.4115,54.3831,54.3831,5007.0
2023-08-31 14:55:00,57.34,57.34,57.29,57.3,3333.0,54.3736,54.3736,54.3262,54.3356,3333.0
2023-08-31 15:00:00,57.29,57.31,57.28,57.28,7663.0,54.3262,54.3451,54.3167,54.3167,7663.0
2023-08-31 15:05:00,57.28,57.33,57.27,57.33,5491.0,54.3167,54.3641,54.3072,54.3641,5491.0
2023-08-31 15:10:00,57.34,57.39,57.34,57.38,7011.0,54.3736,54.421,54.3736,54.4115,7011.0
2023-08-31 15:15:00,57.39,57.39,57.35,57.38,8117.0,54.421,54.421,54.3831,54.4115,8117.0
2023-08-31 15:20:00,57.38,57.41,57.37,57.37,7346.0,54.4115,54.44,54.402,54.402,7346.0
2023-08-31 15:25:00,57.38,57.42,57.37,57.42,7546.0,54.4115,54.4494,54.402,54.4494,7546.0
2023-08-31 15:30:00,57.42,57.47,57.42,57.46,10341.0,54.4494,54.4968,54.4494,54.4874,10341.0
2023-08-31 15:35:00,57.45,57.45,57.38,57.41,12301.0,54.4779,54.4779,54.4115,54.44,12301.0
2023-08-31 15:40:00,57.41,57.51,57.41,57.51,14762.0,54.44,54.5348,54.44,54.5348,14762.0
2023-08-31 15:45:00,57.51,57.51,57.45,57.45,15366.0,54.5348,54.5348,54.4779,54.4779,15366.0
2023-08-31 15:50:00,57.46,57.52,57.46,57.49,65642.0,54.4874,54.5443,54.4874,54.5158,65642.0
2023-08-31 15:55:00,57.48,57.48,57.35,57.35,121923.0,54.5063,54.5063,54.3831,54.3831,121923.0
2023-09-01 09:30:00,57.45,57.84,57.45,57.82,36814.0,54.4779,54.8477,54.4779,54.8287,36814.0
2023-09-01 09:35:00,57.81,57.82,57.67,57.67,25886.0,54.8193,54.8287,54.6865,54.6865,25886.0
2023-09-01 09:40:00,57.65,57.81,57.65,57.77,18974.0,54.6675,54.8193,54.6675,54.7813,18974.0
2023-09-01 09:45:00,57.76,57.82,57.72,57.8,23458.0,54.7718,54.8287,54.7339,54.8098,23458.0
2023-09-01 09:50:00,57.79,57.87,57.74,57.85,18425.0,54.8003,54.8762,54.7529,54.8572,18425.0
2023-09-01 09:55:00,57.83,58.08,57.79,58.08,64771.0,54.8382,55.0753,54.8003,55.0753,64771.0
2023-09-01 10:00:00,58.07,58.17,58.01,58.12,82644.0,55.0658,55.1606,55.0089,55.1132,82644.0
2023-09-01 10:05:00,58.13,58.16,58.0,58.03,35845.0,55.1227,55.1512,54.9994,55.0279,35845.0
2023-09-01 10:10:00,58.02,58.13,58.02,58.06,35128.0,55.0184,55.1227,55.0184,55.0563,35128.0
2023-09-01 10:15:00,58.07,58.18,58.05,58.14,25843.0,55.0658,55.1701,55.0468,55.1322,25843.0
2023-09-01 10:20:00,58.13,58.16,58.13,58.13,13107.0,55.1227,55.1512,55.1227,55.1227,13107.0
2023-09-01 10:25:00,58.14,58.16,58.02,58.09,18450.0,55.1322,55.1512,55.0184,55.0848,18450.0
2023-09-01 10:30:00,58.1,58.1,58.0,58.05,11288.0,55.0943,55.0943,54.9994,55.0468,11288.0
2023-09-01 10:35:00,58.05,58.12,58.05,58.1,10365.0,55.0468,55.1132,55.0468,55.0943,10365.0
2023-09-01 10:40:00,58.1,58.1,58.06,58.09,12172.0,55.0943,55.0943,55.0563,55.0848,12172.0
2023-09-01 10:45:00,58.09,58.1,58.05,58.06,13580.0,55.0848,55.0943,55.0468,55.0563,13580.0
2023-09-01 10:50:00,58.07,58.15,58.07,58.08,13121.0,55.0658,55.1417,55.0658,55.0753,13121.0
2023-09-01 10:55:00,58.07,58.08,58.02,58.02,12693.0,55.0658,55.0753,55.0184,55.0184,12693.0
2023-09-01 11:00:00,58.01,58.04,57.94,57.98,19589.0,55.0089,55.0374,54.9425,54.9805,19589.0
2023-09-01 11:05:00,57.97,57.98,57.94,57.95,11330.0,54.971,54.9805,54.9425,54.952,11330.0
2023-09-01 11:10:00,57.95,57.98,57.93,57.94,6400.0,54.952,54.9805,54.933,54.9425,6400.0
2023-09-01 11:15:00,57.93,57.95,57.89,57.94,3735.0,54.933,54.952,54.8951,54.9425,3735.0
2023-09-01 11:20:00,57.94,57.94,57.9,57.93,4702.0,54.9425,54.9425,54.9046,54.933,4702.0
2023-09-01 11:25:00,57.93,57.93,57.81,57.81,5498.0,54.933,54.933,54.8193,54.8193,5498.0
2023-09-01 11:30:00,57.81,57.81,57.76,57.79,8278.0,54.8193,54.8193,54.7718,54.8003,8278.0
2023-09-01 11:35:00,57.81,57.81,57.75,57.78,6588.0,54.8193,54.8193,54.7624,54.7908,6588.0
2023-09-01 11:40:00,57.78,57.78,57.73,57.74,2166.0,54.7908,54.7908,54.7434,54.7529,2166.0
2023-09-01 11:45:00,57.73,57.75,57.69,57.69,5648.0,54.7434,54.7624,54.7055,54.7055,5648.0
2023-09-01 11:50:00,57.68,57.71,57.68,57.71,4228.0,54.696,54.7244,54.696,54.7244,4228.0
2023-09-01 11:55:00,57.72,57.75,57.72,57.72,4886.0,54.7339,54.7624,54.7339,54.7339,4886.0
2023-09-01 12:00:00,57.71,57.71,57.66,57.66,2289.0,54.7244,54.7244,54.677,54.677,2289.0
2023-09-01 12:05:00,57.68,57.75,57.68,57.72,5496.0,54.696,54.7624,54.696,54.7339,5496.0
2023-09-01 12:10:00,57.73,57.76,57.73,57.74,5326.0,54.7434,54.7718,54.7434,54.7529,5326.0
2023-09-01 12:15:00,57.73,57.78,57.73,57.78,7214.0,54.7434,54.7908,54.7434,54.7908,7214.0
2023-09-01 12:20:00,57.79,57.81,57.78,57.8,8174.0,54.8003,54.8193,54.7908,54.8098,8174.0
2023-09-01 12:25:00,57.81,57.84,57.81,57.83,3303.0,54.8193,54.8477,54.8193,54.8382,3303.0
2023-09-01 12:30:00,57.83,57.86,57.83,57.84,9711.0,54.8382,54.8667,54.8382,54.8477,9711.0
2023-09-01 12:35:00,57.83,57.83,57.77,57.78,5651.0,54.8382,54.8382,54.7813,54.7908,5651.0
2023-09-01 12:40:00,57.78,57.79,57.74,57.75,4753.0,54.7908,54.8003,54.7529,54.7624,4753.0
2023-09-01 12:45:00,57.77,57.8,57.76,57.8,6146.0,54.7813,54.8098,54.7718,54.8098,6146.0
2023-09-01 12:50:00,57.81,57.84,57.81,57.84,5528.0,54.8193,54.8477,54.8193,54.8477,5528.0
2023-09-01 12:55:00,57.84,57.85,57.83,57.83,1300.0,54.8477,54.8572,54.8382,54.8382,1300.0
2023-09-01 13:00:00,57.83,57.84,57.8,57.82,5391.0,54.8382,54.8477,54.8098,54.8287,5391.0
2023-09-01 13:05:00,57.81,57.83,57.8,57.8,2700.0,54.8193,54.8382,54.8098,54.8098,2700.0
2023-09-01 13:10:00,57.8,57.82,57.8,57.81,3738.0,54.8098,54.8287,54.8098,54.8193,3738.0
2023-09-01 13:15:00,57.82,57.84,57.82,57.84,1458.0,54.8287,54.8477,54.8287,54.8477,1458.0
2023-09-01 13:20:00,57.85,57.85,57.83,57.83,5571.0,54.8572,54.8572,54.8382,54.8382,5571.0
2023-09-01 13:25:00,57.82,57.82,57.79,57.8,6188.0,54.8287,54.8287,54.8003,54.8098,6188.0
2023-09-01 13:30:00,57.8,57.81,57.79,57.8,8507.0,54.8098,54.8193,54.8003,54.8098,8507.0
2023-09-01 13:35:00,57.8,57.81,57.77,57.78,4579.0,54.8098,54.8193,54.7813,54.7908,4579.0
2023-09-01 13:40:00,57.77,57.78,57.77,57.78,5147.0,54.7813,54.7908,54.7813,54.7908,5147.0
2023-09-01 13:45:00,57.78,57.81,57.78,57.81,8861.0,54.7908,54.8193,54.7908,54.8193,8861.0
2023-09-01 13:50:00,57.8,57.81,57.79,57.81,7875.0,54.8098,54.8193,54.8003,54.8193,7875.0
2023-09-01 13:55:00,57.81,57.83,57.81,57.83,3979.0,54.8193,54.8382,54.8193,54.8382,3979.0
2023-09-01 14:00:00,57.84,57.86,57.83,57.86,7715.0,54.8477,54.8667,54.8382,54.8667,7715.0
2023-09-01 14:05:00,57.86,57.86,57.85,57.85,2262.0,54.8667,54.8667,54.8572,54.8572,2262.0
2023-09-01 14:10:00,57.86,57.87,57.85,57.87,3021.0,54.8667,54.8762,54.8572,54.8762,3021.0
2023-09-01 14:15:00,57.87,57.87,57.83,57.83,2864.0,54.8762,54.8762,54.8382,54.8382,2864.0
2023-09-01 14:20:00,57.82,57.82,57.79,57.79,4535.0,54.8287,54.8287,54.8003,54.8003,4535.0
2023-09-01 14:25:00,57.79,57.79,57.77,57.78,2719.0,54.8003,54.8003,54.7813,54.7908,2719.0
2023-09-01 14:30:00,57.78,57.79,57.77,57.79,8251.0,54.7908,54.8003,54.7813,54.8003,8251.0
2023-09-01 14:35:00,57.78,57.84,57.78,57.84,7210.0,54.7908,54.8477,54.7908,54.8477,7210.0
2023-09-01 14:40:00,57.85,57.89,57.85,57.85,6181.0,54.8572,54.8951,54.8572,54.8572,6181.0
2023-09-01 14:45:00,57.85,57.85,57.81,57.81,3929.0,54.8572,54.8572,54.8193,54.8193,3929.0
2023-09-01 14:50:00,57.81,57.81,57.8,57.81,7831.0,54.8193,54.8193,54.8098,54.8193,7831.0
2023-09-01 14:55:00,57.8,57.81,57.79,57.79,4234.0,54.8098,54.8193,54.8003,54.8003,4234.0
2023-09-01 15:00:00,57.78,57.8,57.78,57.78,11417.0,54.7908,54.8098,54.7908,54.7908,11417.0
2023-09-01 15:05:00,57.79,57.81,57.77,57.81,5800.0,54.8003,54.8193,54.7813,54.8193,5800.0
2023-09-01 15:10:00,57.81,57.85,57.81,57.84,7730.0,54.8193,54.8572,54.8193,54.8477,7730.0
2023-09-01 15:15:00,57.83,57.83,57.8,57.8,5586.0,54.8382,54.8382,54.8098,54.8098,5586.0
2023-09-01 15:20:00,57.79,57.8,57.78,57.8,4546.0,54.8003,54.8098,54.7908,54.8098,4546.0
2023-09-01 15:25:00,57.8,57.81,57.77,57.78,7818.0,54.8098,54.8193,54.7813,54.7908,7818.0
2023-09-01 15:30:00,57.78,57.84,57.77,57.84,10145.0,54.7908,54.8477,54.7813,54.8477,10145.0
2023-09-01 15:35:00,57.84,57.84,57.78,57.8,16430.0,54.8477,54.8477,54.7908,54.8098,16430.0
2023-09-01 15:40:00,57.81,57.84,57.8,57.8,12967.0,54.8193,54.8477,54.8098,54.8098,12967.0
2023-09-01 15:45:00,57.8,57.8,57.76,57.79,10328.0,54.8098,54.8098,54.7718,54.8003,10328.0
2023-09-01 15:50:00,57.79,57.82,57.76,57.82,39083.0,54.8003,54.8287,54.7718,54.8287,39083.0
2023-09-01 15:55:00,57.83,57.85,57.8,57.84,32486.0,54.8382,54.8572,54.8098,54.8477,32486.0
2023-09-05 09:30:00,57.82,57.82,57.53,57.53,28783.0,54.8287,54.8287,54.5537,54.5537,28783.0
2023-09-05 09:35:00,57.52,57.66,57.49,57.59,15507.0,54.5443,54.677,54.5158,54.6106,15507.0
2023-09-05 09:40:00,57.58,57.66,57.52,57.53,10838.0,54.6012,54.677,54.5443,54.5537,10838.0
2023-09-05 09:45:00,57.51,57.51,57.43,57.44,7585.0,54.5348,54.5348,54.4589,54.4684,7585.0
2023-09-05 09:50:00,57.44,57.55,57.44,57.55,13358.0,54.4684,54.5727,54.4684,54.5727,13358.0
2023-09-05 09:55:00,57.57,57.65,57.55,57.6,16285.0,54.5917,54.6675,54.5727,54.6201,16285.0
2023-09-05 10:00:00,57.57,57.61,57.45,57.45,33238.0,54.5917,54.6296,54.4779,54.4779,33238.0
2023-09-05 10:05:00,57.46,57.55,57.43,57.44,17738.0,54.4874,54.5727,54.4589,54.4684,17738.0
2023-09-05 10:10:00,57.44,57.5,57.44,57.5,20251.0,54.4684,54.5253,54.4684,54.5253,20251.0
2023-09-05 10:15:00,57.49,57.53,57.47,57.53,18957.0,54.5158,54.5537,54.4968,54.5537,18957.0
2023-09-05 10:20:00,57.53,57.53,57.47,57.52,14659.0,54.5537,54.5537,54.4968,54.5443,14659.0
2023-09-05 10:25:00,57.52,57.59,57.52,57.56,27084.0,54.5443,54.6106,54.5443,54.5822,27084.0
2023-09-05 10:30:00,57.56,57.56,57.52,57.52,10588.0,54.5822,54.5822,54.5443,54.5443,10588.0
2023-09-05 10:35:00,57.53,57.57,57.52,57.53,10105.0,54.5537,54.5917,54.5443,54.5537,10105.0
2023-09-05 10:40:00,57.53,57.56,57.51,57.56,8879.0,54.5537,54.5822,54.5348,54.5822,8879.0
2023-09-05 10:45:00,57.57,57.58,57.51,57.58,14963.0,54.5917,54.6012,54.5348,54.6012,14963.0
2023-09-05 10:50:00,57.55,57.6,57.55,57.58,9070.0,54.5727,54.6201,54.5727,54.6012,9070.0
2023-09-05 10:55:00,57.58,57.6,57.56,57.57,8499.0,54.6012,54.6201,54.5822,54.5917,8499.0
2023-09-05 11:00:00,57.55,57.55,57.51,57.53,9268.0,54.5727,54.5727,54.5348,54.5537,9268.0
2023-09-05 11:05:00,57.53,57.55,57.49,57.55,7375.0,54.5537,54.5727,54.5158,54.5727,7375.0
2023-09-05 11:10:00,57.54,57.55,57.51,57.53,7162.0,54.5632,54.5727,54.5348,54.5537,7162.0
2023-09-05 11:15:00,57.52,57.55,57.49,57.53,11317.0,54.5443,54.5727,54.5158,54.5537,11317.0
2023-09-05 11:20:00,57.53,57.55,57.52,57.53,7489.0,54.5537,54.5727,54.5443,54.5537,7489.0
2023-09-05 11:25:00,57.54,57.54,57.52,57.52,7887.0,54.5632,54.5632,54.5443,54.5443,7887.0
2023-09-05 11:30:00,57.52,57.53,57.45,57.45,15320.0,54.5443,54.5537,54.4779,54.4779,15320.0
2023-09-05 11:35:00,57.45,57.49,57.45,57.45,9526.0,54.4779,54.5158,54.4779,54.4779,9526.0
2023-09-05 11:40:00,57.47,57.49,57.45,57.47,7493.0,54.4968,54.5158,54.4779,54.4968,7493.0
2023-09-05 11:45:00,57.48,57.48,57.45,57.47,5180.0,54.5063,54.5063,54.4779,54.4968,5180.0
2023-09-05 11:50:00,57.48,57.48,57.37,57.37,14412.0,54.5063,54.5063,54.402,54.402,14412.0
2023-09-05 11:55:00,57.36,57.39,57.35,57.39,14844.0,54.3925,54.421,54.3831,54.421,14844.0
2023-09-05 12:00:00,57.4,57.4,57.36,57.36,12515.0,54.4305,54.4305,54.3925,54.3925,12515.0
2023-09-05 12:05:00,57.36,57.38,57.34,57.38,12022.0,54.3925,54.4115,54.3736,54.4115,12022.0
2023-09-05 12:10:00,57.39,57.44,57.39,57.44,10909.0,54.421,54.4684,54.421,54.4684,10909.0
2023-09-05 12:15:00,57.43,57.45,57.41,57.45,5920.0,54.4589,54.4779,54.44,54.4779,5920.0
2023-09-05 12:20:00,57.47,57.48,57.44,57.47,10464.0,54.4968,54.5063,54.4684,54.4968,10464.0
2023-09-05 12:25:00,57.46,57.47,57.44,57.45,6282.0,54.4874,54.4968,54.4684,54.4779,6282.0
2023-09-05 12:30:00,57.45,57.45,57.4,57.41,5269.0,54.4779,54.4779,54.4305,54.44,5269.0
2023-09-05 12:35:00,57.41,57.41,57.38,57.39,6308.0,54.44,54.44,54.4115,54.421,6308.0
2023-09-05 12:40:00,57.39,57.39,57.33,57.33,5275.0,54.421,54.421,54.3641,54.3641,5275.0
2023-09-05 12:45:00,57.33,57.35,57.33,57.33,8441.0,54.3641,54.3831,54.3641,54.3641,8441.0
2023-09-05 12:50:00,57.34,57.37,57.33,57.36,8123.0,54.3736,54.402,54.3641,54.3925,8123.0
2023-09-05 12:55:00,57.35,57.36,57.34,57.36,7611.0,54.3831,54.3925,54.3736,54.3925,7611.0
2023-09-05 13:00:00,57.36,57.36,57.32,57.32,5876.0,54.3925,54.3925,54.3546,54.3546,5876.0
2023-09-05 13:05:00,57.31,57.31,57.29,57.29,4497.0,54.3451,54.3451,54.3262,54.3262,4497.0
2023-09-05 13:10:00,57.28,57.3,57.28,57.3,3389.0,54.3167,54.3356,54.3167,54.3356,3389.0
2023-09-05 13:15:00,57.3,57.32,57.29,57.29,3510.0,54.3356,54.3546,54.3262,54.3262,3510.0
2023-09-05 13:20:00,57.3,57.3,57.26,57.27,7537.0,54.3356,54.3356,54.2977,54.3072,7537.0
2023-09-05 13:25:00,57.26,57.28,57.25,57.28,17128.0,54.2977,54.3167,54.2882,54.3167,17128.0
2023-09-05 13:30:00,57.28,57.34,57.27,57.33,6195.0,54.3167,54.3736,54.3072,54.3641,6195.0
2023-09-05 13:35:00,57.33,57.33,57.3,57.3,4392.0,54.3641,54.3641,54.3356,54.3356,4392.0
2023-09-05 13:40:00,57.29,57.35,57.29,57.29,10528.0,54.3262,54.3831,54.3262,54.3262,10528.0
2023-09-05 13:45:00,57.29,57.29,57.28,57.28,3274.0,54.3262,54.3262,54.3167,54.3167,3274.0
2023-09-05 13:50:00,57.29,57.32,57.29,57.32,4548.0,54.3262,54.3546,54.3262,54.3546,4548.0
2023-09-05 13:55:00,57.33,57.34,57.33,57.34,4937.0,54.3641,54.3736,54.3641,54.3736,4937.0
2023-09-05 14:00:00,57.35,57.35,57.34,57.34,3523.0,54.3831,54.3831,54.3736,54.3736,3523.0
2023-09-05 14:05:00,57.33,57.44,57.33,57.44,7152.0,54.3641,54.4684,54.3641,54.4684,7152.0
2023-09-05 14:10:00,57.45,57.45,57.38,57.38,7395.0,54.4779,54.4779,54.4115,54.4115,7395.0
2023-09-05 14:15:00,57.36,57.39,57.36,57.39,3100.0,54.3925,54.421,54.3925,54.421,3100.0
2023-09-05 14:20:00,57.4,57.4,57.37,57.38,2553.0,54.4305,54.4305,54.402,54.4115,2553.0
2023-09-05 14:25:00,57.38,57.39,57.37,57.38,8654.0,54.4115,54.421,54.402,54.4115,8654.0
2023-09-05 14:30:00,57.38,57.38,57.35,57.36,5669.0,54.4115,54.4115,54.3831,54.3925,5669.0
2023-09-05 14:35:00,57.35,57.38,57.34,57.34,2859.0,54.3831,54.4115,54.3736,54.3736,2859.0
2023-09-05 14:40:00,57.34,57.37,57.34,57.35,5288.0,54.3736,54.402,54.3736,54.3831,5288.0
2023-09-05 14:45:00,57.36,57.41,57.36,57.4,4458.0,54.3925,54.44,54.3925,54.4305,4458.0
2023-09-05 14:50:00,57.4,57.42,57.38,57.39,4316.0,54.4305,54.4494,54.4115,54.421,4316.0
2023-09-05 14:55:00,57.4,57.42,57.4,57.42,5105.0,54.4305,54.4494,54.4305,54.4494,5105.0
2023-09-05 15:00:00,57.42,57.42,57.39,57.41,6812.0,54.4494,54.4494,54.421,54.44,6812.0
2023-09-05 15:05:00,57.4,57.4,57.37,57.37,7111.0,54.4305,54.4305,54.402,54.402,7111.0
2023-09-05 15:10:00,57.37,57.37,57.32,57.34,3692.0,54.402,54.402,54.3546,54.3736,3692.0
2023-09-05 15:15:00,57.34,57.34,57.32,57.32,8441.0,54.3736,54.3736,54.3546,54.3546,8441.0
2023-09-05 15:20:00,57.34,57.36,57.34,57.34,4385.0,54.3736,54.3925,54.3736,54.3736,4385.0
2023-09-05 15:25:00,57.33,57.33,57.3,57.31,4265.0,54.3641,54.3641,54.3356,54.3451,4265.0
2023-09-05 15:30:00,57.32,57.33,57.3,57.3,11725.0,54.3546,54.3641,54.3356,54.3356,11725.0
2023-09-05 15:35:00,57.3,57.34,57.3,57.34,10442.0,54.3356,54.3736,54.3356,54.3736,10442.0
2023-09-05 15:40:00,57.35,57.37,57.32,57.35,10448.0,54.3831,54.402,54.3546,54.3831,10448.0
2023-09-05 15:45:00,57.34,57.36,57.31,57.31,20583.0,54.3736,54.3925,54.3451,54.3451,20583.0
2023-09-05 15:50:00,57.31,57.34,57.3,57.34,49017.0,54.3451,54.3736,54.3356,54.3736,49017.0
2023-09-05 15:55:00,57.33,57.33,57.24,57.24,46551.0,54.3641,54.3641,54.2787,54.2787,46551.0
2023-09-06 09:30:00,57.13,57.22,57.1,57.15,8754.0,54.1744,54.2598,54.146,54.1934,8754.0
2023-09-06 09:35:00,57.14,57.29,57.14,57.29,8087.0,54.1839,54.3262,54.1839,54.3262,8087.0
2023-09-06 09:40:00,57.28,57.41,57.27,57.39,12265.0,54.3167,54.44,54.3072,54.421,12265.0
2023-09-06 09:45:00,57.39,57.45,57.37,57.37,9325.0,54.421,54.4779,54.402,54.402,9325.0
2023-09-06 09:50:00,57.36,57.47,57.36,57.45,6201.0,54.3925,54.4968,54.3925,54.4779,6201.0
2023-09-06 09:55:00,57.45,57.46,57.37,57.37,4577.0,54.4779,54.4874,54.402,54.402,4577.0
2023-09-06 10:00:00,57.35,57.39,57.3,57.36,17071.0,54.3831,54.421,54.3356,54.3925,17071.0
2023-09-06 10:05:00,57.36,57.4,57.34,57.37,11984.0,54.3925,54.4305,54.3736,54.402,11984.0
2023-09-06 10:10:00,57.36,57.41,57.36,57.39,6500.0,54.3925,54.44,54.3925,54.421,6500.0
2023-09-06 10:15:00,57.37,57.41,57.36,57.39,6121.0,54.402,54.44,54.3925,54.421,6121.0
2023-09-06 10:20:00,57.4,57.4,57.33,57.35,4702.0,54.4305,54.4305,54.3641,54.3831,4702.0
2023-09-06 10:25:00,57.35,57.4,57.33,57.33,5600.0,54.3831,54.4305,54.3641,54.3641,5600.0
2023-09-06 10:30:00,57.33,57.33,57.22,57.26,10409.0,54.3641,54.3641,54.2598,54.2977,10409.0
2023-09-06 10:35:00,57.27,57.28,57.21,57.23,5902.0,54.3072,54.3167,54.2503,54.2693,5902.0
2023-09-06 10:40:00,57.24,57.24,57.16,57.16,3512.0,54.2787,54.2787,54.2029,54.2029,3512.0
2023-09-06 10:45:00,57.17,57.17,57.16,57.17,2976.0,54.2124,54.2124,54.2029,54.2124,2976.0
2023-09-06 10:50:00,57.17,57.2,57.12,57.17,11273.0,54.2124,54.2408,54.165,54.2124,11273.0
2023-09-06 10:55:00,57.16,57.16,57.13,57.13,2323.0,54.2029,54.2029,54.1744,54.1744,2323.0
2023-09-06 11:00:00,57.13,57.14,57.1,57.11,2777.0,54.1744,54.1839,54.146,54.1555,2777.0
2023-09-06 11:05:00,57.14,57.14,57.1,57.1,4396.0,54.1839,54.1839,54.146,54.146,4396.0
2023-09-06 11:10:00,57.11,57.15,57.08,57.12,8859.0,54.1555,54.1934,54.127,54.165,8859.0
2023-09-06 11:15:00,57.14,57.16,57.13,57.14,10924.0,54.1839,54.2029,54.1744,54.1839,10924.0
2023-09-06 11:20:00,57.14,57.14,57.11,57.11,5876.0,54.1839,54.1839,54.1555,54.1555,5876.0
2023-09-06 11:25:00,57.12,57.19,57.12,57.18,4549.0,54.165,54.2313,54.165,54.2219,4549.0
2023-09-06 11:30:00,57.17,57.18,57.12,57.18,4965.0,54.2124,54.2219,54.165,54.2219,4965.0
2023-09-06 11:35:00,57.17,57.22,57.16,57.2,4617.0,54.2124,54.2598,54.2029,54.2408,4617.0
2023-09-06 11:40:00,57.21,57.28,57.21,57.24,5044.0,54.2503,54.3167,54.2503,54.2787,5044.0
2023-09-06 11:45:00,57.24,57.24,57.22,57.23,4639.0,54.2787,54.2787,54.2598,54.2693,4639.0
2023-09-06 11:50:00,57.24,57.28,57.24,57.26,3384.0,54.2787,54.3167,54.2787,54.2977,3384.0
2023-09-06 11:55:00,57.27,57.29,57.24,57.24,3402.0,54.3072,54.3262,54.2787,54.2787,3402.0
2023-09-06 12:00:00,57.24,57.24,57.2,57.23,2163.0,54.2787,54.2787,54.2408,54.2693,2163.0
2023-09-06 12:05:00,57.22,57.23,57.21,57.21,3013.0,54.2598,54.2693,54.2503,54.2503,3013.0
2023-09-06 12:10:00,57.22,57.24,57.22,57.23,1900.0,54.2598,54.2787,54.2598,54.2693,1900.0
2023-09-06 12:15:00,57.24,57.24,57.18,57.18,3257.0,54.2787,54.2787,54.2219,54.2219,3257.0
2023-09-06 12:20:00,57.18,57.19,57.17,57.19,2770.0,54.2219,54.2313,54.2124,54.2313,2770.0
2023-09-06 12:25:00,57.19,57.21,57.15,57.15,7393.0,54.2313,54.2503,54.1934,54.1934,7393.0
2023-09-06 12:30:00,57.13,57.16,57.12,57.16,2500.0,54.1744,54.2029,54.165,54.2029,2500.0
2023-09-06 12:35:00,57.16,57.16,57.13,57.15,2470.0,54.2029,54.2029,54.1744,54.1934,2470.0
2023-09-06 12:40:00,57.16,57.19,57.15,57.16,5505.0,54.2029,54.2313,54.1934,54.2029,5505.0
2023-09-06 12:45:00,57.17,57.18,57.14,57.14,2400.0,54.2124,54.2219,54.1839,54.1839,2400.0
2023-09-06 12:50:00,57.14,57.14,57.12,57.13,3815.0,54.1839,54.1839,54.165,54.1744,3815.0
2023-09-06 12:55:00,57.13,57.16,57.11,57.15,3217.0,54.1744,54.2029,54.1555,54.1934,3217.0
2023-09-06 13:00:00,57.14,57.14,57.09,57.12,4096.0,54.1839,54.1839,54.1365,54.165,4096.0
2023-09-06 13:05:00,57.11,57.15,57.1,57.15,3984.0,54.1555,54.1934,54.146,54.1934,3984.0
2023-09-06 13:10:00,57.16,57.17,57.13,57.14,5933.0,54.2029,54.2124,54.1744,54.1839,5933.0
2023-09-06 13:15:00,57.13,57.17,57.13,57.16,3507.0,54.1744,54.2124,54.1744,54.2029,3507.0
2023-09-06 13:20:00,57.16,57.16,57.13,57.15,2300.0,54.2029,54.2029,54.1744,54.1934,2300.0
2023-09-06 13:25:00,57.15,57.18,57.15,57.16,2600.0,54.1934,54.2219,54.1934,54.2029,2600.0
2023-09-06 13:30:00,57.16,57.17,57.15,57.17,2295.0,54.2029,54.2124,54.1934,54.2124,2295.0
2023-09-06 13:35:00,57.15,57.17,57.14,57.16,1600.0,54.1934,54.2124,54.1839,54.2029,1600.0
2023-09-06 13:40:00,57.15,57.15,57.11,57.14,3752.0,54.1934,54.1934,54.1555,54.1839,3752.0
2023-09-06 13:45:00,57.13,57.14,57.12,57.14,4058.0,54.1744,54.1839,54.165,54.1839,4058.0
2023-09-06 13:50:00,57.14,57.14,57.1,57.12,6567.0,54.1839,54.1839,54.146,54.165,6567.0
2023-09-06 13:55:00,57.12,57.17,57.12,57.14,8812.0,54.165,54.2124,54.165,54.1839,8812.0
2023-09-06 14:00:00,57.14,57.17,57.14,57.17,4523.0,54.1839,54.2124,54.1839,54.2124,4523.0
2023-09-06 14:05:00,57.17,57.18,57.17,57.17,2408.0,54.2124,54.2219,54.2124,54.2124,2408.0
2023-09-06 14:10:00,57.16,57.16,57.12,57.15,3681.0,54.2029,54.2029,54.165,54.1934,3681.0
2023-09-06 14:15:00,57.15,57.15,57.11,57.14,5500.0,54.1934,54.1934,54.1555,54.1839,5500.0
2023-09-06 14:20:00,57.14,57.14,57.12,57.12,3650.0,54.1839,54.1839,54.165,54.165,3650.0
2023-09-06 14:25:00,57.13,57.16,57.13,57.16,6803.0,54.1744,54.2029,54.1744,54.2029,6803.0
2023-09-06 14:30:00,57.16,57.2,57.16,57.17,4800.0,54.2029,54.2408,54.2029,54.2124,4800.0
2023-09-06 14:35:00,57.17,57.18,57.15,57.17,2800.0,54.2124,54.2219,54.1934,54.2124,2800.0
2023-09-06 14:40:00,57.17,57.19,57.16,57.19,3608.0,54.2124,54.2313,54.2029,54.2313,3608.0
2023-09-06 14:45:00,57.21,57.21,57.2,57.2,2720.0,54.2503,54.2503,54.2408,54.2408,2720.0
2023-09-06 14:50:00,57.2,57.2,57.18,57.19,3832.0,54.2408,54.2408,54.2219,54.2313,3832.0
2023-09-06 14:55:00,57.18,57.18,57.14,57.18,5900.0,54.2219,54.2219,54.1839,54.2219,5900.0
2023-09-06 15:00:00,57.18,57.18,57.12,57.12,5324.0,54.2219,54.2219,54.165,54.165,5324.0
2023-09-06 15:05:00,57.12,57.14,57.12,57.12,6229.0,54.165,54.1839,54.165,54.165,6229.0
2023-09-06 15:10:00,57.12,57.17,57.12,57.17,8707.0,54.165,54.2124,54.165,54.2124,8707.0
2023-09-06 15:15:00,57.18,57.18,57.16,57.18,7511.0,54.2219,54.2219,54.2029,54.2219,7511.0
2023-09-06 15:20:00,57.18,57.18,57.16,57.16,7196.0,54.2219,54.2219,54.2029,54.2029,7196.0
2023-09-06 15:25:00,57.17,57.17,57.14,57.16,7704.0,54.2124,54.2124,54.1839,54.2029,7704.0
2023-09-06 15:30:00,57.17,57.19,57.16,57.18,16630.0,54.2124,54.2313,54.2029,54.2219,16630.0
2023-09-06 15:35:00,57.19,57.21,57.19,57.19,9206.0,54.2313,54.2503,54.2313,54.2313,9206.0
2023-09-06 15:40:00,57.19,57.19,57.16,57.17,8529.0,54.2313,54.2313,54.2029,54.2124,8529.0
2023-09-06 15:45:00,57.17,57.19,57.15,57.16,14966.0,54.2124,54.2313,54.1934,54.2029,14966.0
2023-09-06 15:50:00,57.17,57.18,57.12,57.15,41252.0,54.2124,54.2219,54.165,54.1934,41252.0
2023-09-06 15:55:00,57.14,57.17,57.12,57.15,50315.0,54.1839,54.2124,54.165,54.1934,50315.0
2023-09-07 09:30:00,56.97,57.01,56.84,56.91,34617.0,54.0227,54.0606,53.8994,53.9658,34617.0
2023-09-07 09:35:00,56.92,56.93,56.84,56.89,15240.0,53.9753,53.9848,53.8994,53.9469,15240.0
2023-09-07 09:40:00,56.88,57.02,56.88,56.96,17042.0,53.9374,54.0701,53.9374,54.0132,17042.0
2023-09-07 09:45:00,56.97,57.05,56.96,56.99,13546.0,54.0227,54.0986,54.0132,54.0417,13546.0
2023-09-07 09:50:00,57.0,57.05,56.95,56.95,7831.0,54.0512,54.0986,54.0037,54.0037,7831.0
2023-09-07 09:55:00,56.95,56.95,56.88,56.9,12427.0,54.0037,54.0037,53.9374,53.9563,12427.0
2023-09-07 10:00:00,56.9,56.9,56.86,56.87,10840.0,53.9563,53.9563,53.9184,53.9279,10840.0
2023-09-07 10:05:00,56.88,56.94,56.83,56.94,11877.0,53.9374,53.9943,53.89,53.9943,11877.0
2023-09-07 10:10:00,56.94,56.99,56.94,56.96,10294.0,53.9943,54.0417,53.9943,54.0132,10294.0
2023-09-07 10:15:00,56.95,56.96,56.88,56.88,11620.0,54.0037,54.0132,53.9374,53.9374,11620.0
2023-09-07 10:20:00,56.89,56.94,56.89,56.89,7999.0,53.9469,53.9943,53.9469,53.9469,7999.0
2023-09-07 10:25:00,56.9,56.91,56.88,56.88,6076.0,53.9563,53.9658,53.9374,53.9374,6076.0
2023-09-07 10:30:00,56.88,56.9,56.84,56.85,10252.0,53.9374,53.9563,53.8994,53.9089,10252.0
2023-09-07 10:35:00,56.86,56.99,56.86,56.99,9065.0,53.9184,54.0417,53.9184,54.0417,9065.0
2023-09-07 10:40:00,56.99,57.08,56.99,57.07,15126.0,54.0417,54.127,54.0417,54.1175,15126.0
2023-09-07 10:45:00,57.07,57.08,57.01,57.01,8304.0,54.1175,54.127,54.0606,54.0606,8304.0
2023-09-07 10:50:00,57.0,57.02,56.96,56.96,11527.0,54.0512,54.0701,54.0132,54.0132,11527.0
2023-09-07 10:55:00,56.96,56.97,56.94,56.95,6840.0,54.0132,54.0227,53.9943,54.0037,6840.0
2023-09-07 11:00:00,56.94,57.03,56.94,56.99,8047.0,53.9943,54.0796,53.9943,54.0417,8047.0
2023-09-07 11:05:00,56.98,57.03,56.97,56.99,10891.0,54.0322,54.0796,54.0227,54.0417,10891.0
2023-09-07 11:10:00,57.0,57.03,56.99,57.0,4391.0,54.0512,54.0796,54.0417,54.0512,4391.0
2023-09-07 11:15:00,57.0,57.05,56.99,57.01,7976.0,54.0512,54.0986,54.0417,54.0606,7976.0
2023-09-07 11:20:00,57.02,57.04,56.98,56.98,8831.0,54.0701,54.0891,54.0322,54.0322,8831.0
2023-09-07 11:25:00,56.97,57.01,56.97,56.99,7587.0,54.0227,54.0606,54.0227,54.0417,7587.0
2023-09-07 11:30:00,57.0,57.02,56.99,57.02,10540.0,54.0512,54.0701,54.0417,54.0701,10540.0
2023-09-07 11:35:00,57.03,57.05,57.03,57.03,5268.0,54.0796,54.0986,54.0796,54.0796,5268.0
2023-09-07 11:40:00,57.02,57.02,56.96,56.98,6133.0,54.0701,54.0701,54.0132,54.0322,6133.0
2023-09-07 11:45:00,56.98,56.98,56.95,56.97,7646.0,54.0322,54.0322,54.0037,54.0227,7646.0
2023-09-07 11:50:00,56.96,56.97,56.94,56.95,2811.0,54.0132,54.0227,53.9943,54.0037,2811.0
2023-09-07 11:55:00,56.94,56.95,56.93,56.95,6938.0,53.9943,54.0037,53.9848,54.0037,6938.0
2023-09-07 12:00:00,56.95,56.97,56.92,56.92,8449.0,54.0037,54.0227,53.9753,53.9753,8449.0
2023-09-07 12:05:00,56.92,56.94,56.91,56.91,8050.0,53.9753,53.9943,53.9658,53.9658,8050.0
2023-09-07 12:10:00,56.9,56.91,56.9,56.91,2987.0,53.9563,53.9658,53.9563,53.9658,2987.0
2023-09-07 12:15:00,56.91,56.91,56.88,56.91,6273.0,53.9658,53.9658,53.9374,53.9658,6273.0
2023-09-07 12:20:00,56.9,56.92,56.88,56.92,6358.0,53.9563,53.9753,53.9374,53.9753,6358.0
2023-09-07 12:25:00,56.93,56.95,56.91,56.93,7099.0,53.9848,54.0037,53.9658,53.9848,7099.0
2023-09-07 12:30:00,56.93,56.97,56.9,56.9,14760.0,53.9848,54.0227,53.9563,53.9563,14760.0
2023-09-07 12:35:00,56.91,56.92,56.89,56.9,5344.0,53.9658,53.9753,53.9469,53.9563,5344.0
2023-09-07 12:40:00,56.9,56.91,56.85,56.87,4985.0,53.9563,53.9658,53.9089,53.9279,4985.0
2023-09-07 12:45:00,56.88,56.89,56.86,56.86,5197.0,53.9374,53.9469,53.9184,53.9184,5197.0
2023-09-07 12:50:00,56.87,56.88,56.84,56.86,7297.0,53.9279,53.9374,53.8994,53.9184,7297.0
2023-09-07 12:55:00,56.87,56.87,56.83,56.83,4083.0,53.9279,53.9279,53.89,53.89,4083.0
2023-09-07 13:00:00,56.83,56.86,56.82,56.85,7513.0,53.89,53.9184,53.8805,53.9089,7513.0
2023-09-07 13:05:00,56.85,56.89,56.84,56.85,4251.0,53.9089,53.9469,53.8994,53.9089,4251.0
2023-09-07 13:10:00,56.86,56.87,56.85,56.87,5995.0,53.9184,53.9279,53.9089,53.9279,5995.0
2023-09-07 13:15:00,56.85,56.88,56.83,56.88,9064.0,53.9089,53.9374,53.89,53.9374,9064.0
2023-09-07 13:20:00,56.88,56.9,56.88,56.88,6944.0,53.9374,53.9563,53.9374,53.9374,6944.0
2023-09-07 13:25:00,56.88,56.88,56.85,56.87,3860.0,53.9374,53.9374,53.9089,53.9279,3860.0
2023-09-07 13:30:00,56.87,56.88,56.81,56.81,8542.0,53.9279,53.9374,53.871,53.871,8542.0
2023-09-07 13:35:00,56.81,56.83,56.81,56.83,6834.0,53.871,53.89,53.871,53.89,6834.0
2023-09-07 13:40:00,56.83,56.87,56.83,56.86,4179.0,53.89,53.9279,53.89,53.9184,4179.0
2023-09-07 13:45:00,56.86,56.86,56.81,56.81,4687.0,53.9184,53.9184,53.871,53.871,4687.0
2023-09-07 13:50:00,56.82,56.83,56.81,56.83,5029.0,53.8805,53.89,53.871,53.89,5029.0
2023-09-07 13:55:00,56.83,56.86,56.83,56.85,4747.0,53.89,53.9184,53.89,53.9089,4747.0
2023-09-07 14:00:00,56.84,56.88,56.81,56.85,12426.0,53.8994,53.9374,53.871,53.9089,12426.0
2023-09-07 14:05:00,56.84,56.84,56.78,56.8,5202.0,53.8994,53.8994,53.8425,53.8615,5202.0
2023-09-07 14:10:00,56.8,56.81,56.78,56.79,4156.0,53.8615,53.871,53.8425,53.852,4156.0
2023-09-07 14:15:00,56.78,56.79,56.77,56.78,3277.0,53.8425,53.852,53.8331,53.8425,3277.0
2023-09-07 14:20:00,56.78,56.78,56.76,56.76,3030.0,53.8425,53.8425,53.8236,53.8236,3030.0
2023-09-07 14:25:00,56.76,56.76,56.74,56.74,3367.0,53.8236,53.8236,53.8046,53.8046,3367.0
2023-09-07 14:30:00,56.73,56.75,56.69,56.69,4368.0,53.7951,53.8141,53.7572,53.7572,4368.0
2023-09-07 14:35:00,56.69,56.7,56.67,56.67,5735.0,53.7572,53.7667,53.7382,53.7382,5735.0
2023-09-07 14:40:00,56.67,56.7,56.67,56.7,11080.0,53.7382,53.7667,53.7382,53.7667,11080.0
2023-09-07 14:45:00,56.7,56.71,56.69,56.7,4728.0,53.7667,53.7762,53.7572,53.7667,4728.0
2023-09-07 14:50:00,56.7,56.73,56.7,56.73,6204.0,53.7667,53.7951,53.7667,53.7951,6204.0
2023-09-07 14:55:00,56.73,56.74,56.72,56.72,5709.0,53.7951,53.8046,53.7856,53.7856,5709.0
2023-09-07 15:00:00,56.74,56.74,56.72,56.72,8010.0,53.8046,53.8046,53.7856,53.7856,8010.0
2023-09-07 15:05:00,56.71,56.71,56.68,56.68,6470.0,53.7762,53.7762,53.7477,53.7477,6470.0
2023-09-07 15:10:00,56.69,56.73,56.69,56.72,9000.0,53.7572,53.7951,53.7572,53.7856,9000.0
2023-09-07 15:15:00,56.72,56.75,56.72,56.73,20351.0,53.7856,53.8141,53.7856,53.7951,20351.0
2023-09-07 15:20:00,56.73,56.76,56.73,56.74,10919.0,53.7951,53.8236,53.7951,53.8046,10919.0
2023-09-07 15:25:00,56.74,56.75,56.72,56.74,10599.0,53.8046,53.8141,53.7856,53.8046,10599.0
2023-09-07 15:30:00,56.75,56.8,56.74,56.79,13968.0,53.8141,53.8615,53.8046,53.852,13968.0
2023-09-07 15:35:00,56.79,56.8,56.78,56.78,13998.0,53.852,53.8615,53.8425,53.8425,13998.0
2023-09-07 15:40:00,56.78,56.82,56.78,56.82,10759.0,53.8425,53.8805,53.8425,53.8805,10759.0
2023-09-07 15:45:00,56.83,56.83,56.77,56.8,14790.0,53.89,53.89,53.8331,53.8615,14790.0
2023-09-07 15:50:00,56.8,56.84,56.77,56.79,45068.0,53.8615,53.8994,53.8331,53.852,45068.0
2023-09-07 15:55:00,56.79,56.81,56.7,56.77,68542.0,53.852,53.871,53.7667,53.8331,68542.0
2023-09-08 09:30:00,56.74,56.93,56.67,56.9,17488.0,53.8046,53.9848,53.7382,53.9563,17488.0
2023-09-08 09:35:00,56.91,56.98,56.9,56.98,10346.0,53.9658,54.0322,53.9563,54.0322,10346.0
2023-09-08 09:40:00,56.99,57.0,56.92,56.94,9401.0,54.0417,54.0512,53.9753,53.9943,9401.0
2023-09-08 09:45:00,56.93,56.94,56.88,56.89,8394.0,53.9848,53.9943,53.9374,53.9469,8394.0
2023-09-08 09:50:00,56.89,56.92,56.88,56.88,5677.0,53.9469,53.9753,53.9374,53.9374,5677.0
2023-09-08 09:55:00,56.87,56.91,56.87,56.9,3170.0,53.9279,53.9658,53.9279,53.9563,3170.0
2023-09-08 10:00:00,56.88,57.01,56.87,57.0,12773.0,53.9374,54.0606,53.9279,54.0512,12773.0
2023-09-08 10:05:00,56.99,57.01,56.99,57.01,6259.0,54.0417,54.0606,54.0417,54.0606,6259.0
2023-09-08 10:10:00,56.99,57.02,56.97,57.02,4285.0,54.0417,54.0701,54.0227,54.0701,4285.0
2023-09-08 10:15:00,57.02,57.06,57.01,57.02,7152.0,54.0701,54.1081,54.0606,54.0701,7152.0
2023-09-08 10:20:00,57.02,57.04,56.99,56.99,6275.0,54.0701,54.0891,54.0417,54.0417,6275.0
2023-09-08 10:25:00,56.99,57.04,56.98,57.04,7567.0,54.0417,54.0891,54.0322,54.0891,7567.0
2023-09-08 10:30:00,57.05,57.06,56.98,56.98,14675.0,54.0986,54.1081,54.0322,54.0322,14675.0
2023-09-08 10:35:00,56.99,57.02,56.99,56.99,6393.0,54.0417,54.0701,54.0417,54.0417,6393.0
2023-09-08 10:40:00,56.98,56.98,56.91,56.94,8106.0,54.0322,54.0322,53.9658,53.9943,8106.0
2023-09-08 10:45:00,56.94,56.94,56.9,56.94,6761.0,53.9943,53.9943,53.9563,53.9943,6761.0
2023-09-08 10:50:00,56.94,56.98,56.93,56.98,7389.0,53.9943,54.0322,53.9848,54.0322,7389.0
2023-09-08 10:55:00,56.97,56.97,56.89,56.89,3603.0,54.0227,54.0227,53.9469,53.9469,3603.0
2023-09-08 11:00:00,56.87,56.92,56.86,56.91,8052.0,53.9279,53.9753,53.9184,53.9658,8052.0
2023-09-08 11:05:00,56.91,56.92,56.86,56.9,7074.0,53.9658,53.9753,53.9184,53.9563,7074.0
2023-09-08 11:10:00,56.9,56.95,56.89,56.95,4930.0,53.9563,54.0037,53.9469,54.0037,4930.0
2023-09-08 11:15:00,56.96,56.97,56.91,56.91,4560.0,54.0132,54.0227,53.9658,53.9658,4560.0
2023-09-08 11:20:00,56.9,56.92,56.89,56.9,5558.0,53.9563,53.9753,53.9469,53.9563,5558.0
2023-09-08 11:25:00,56.9,56.92,56.88,56.89,6261.0,53.9563,53.9753,53.9374,53.9469,6261.0
2023-09-08 11:30:00,56.9,56.92,56.89,56.89,7674.0,53.9563,53.9753,53.9469,53.9469,7674.0
2023-09-08 11:35:00,56.88,56.88,56.85,56.85,3919.0,53.9374,53.9374,53.9089,53.9089,3919.0
2023-09-08 11:40:00,56.85,56.85,56.79,56.79,9194.0,53.9089,53.9089,53.852,53.852,9194.0
2023-09-08 11:45:00,56.8,56.82,56.78,56.78,8827.0,53.8615,53.8805,53.8425,53.8425,8827.0
2023-09-08 11:50:00,56.78,56.81,56.78,56.8,7117.0,53.8425,53.871,53.8425,53.8615,7117.0
2023-09-08 11:55:00,56.81,56.81,56.78,56.78,2227.0,53.871,53.871,53.8425,53.8425,2227.0
2023-09-08 12:00:00,56.79,56.79,56.74,56.76,4939.0,53.852,53.852,53.8046,53.8236,4939.0
2023-09-08 12:05:00,56.76,56.76,56.76,56.76,3536.0,53.8236,53.8236,53.8236,53.8236,3536.0
2023-09-08 12:10:00,56.77,56.82,56.74,56.81,14226.0,53.8331,53.8805,53.8046,53.871,14226.0
2023-09-08 12:15:00,56.82,56.84,56.81,56.83,5783.0,53.8805,53.8994,53.871,53.89,5783.0
2023-09-08 12:20:00,56.81,56.85,56.81,56.83,8817.0,53.871,53.9089,53.871,53.89,8817.0
2023-09-08 12:25:00,56.82,56.82,56.76,56.76,8895.0,53.8805,53.8805,53.8236,53.8236,8895.0
2023-09-08 12:30:00,56.76,56.76,56.65,56.69,21800.0,53.8236,53.8236,53.7193,53.7572,21800.0
2023-09-08 12:35:00,56.7,56.73,56.7,56.71,7177.0,53.7667,53.7951,53.7667,53.7762,7177.0
2023-09-08 12:40:00,56.72,56.77,56.72,56.74,8233.0,53.7856,53.8331,53.7856,53.8046,8233.0
2023-09-08 12:45:00,56.74,56.74,56.7,56.71,7830.0,53.8046,53.8046,53.7667,53.7762,7830.0
2023-09-08 12:50:00,56.71,56.71,56.67,56.67,9829.0,53.7762,53.7762,53.7382,53.7382,9829.0
2023-09-08 12:55:00,56.67,56.67,56.64,56.66,21222.0,53.7382,53.7382,53.7098,53.7288,21222.0
2023-09-08 13:00:00,56.66,56.66,56.64,56.66,12563.0,53.7288,53.7288,53.7098,53.7288,12563.0
2023-09-08 13:05:00,56.65,56.67,56.63,56.64,5253.0,53.7193,53.7382,53.7003,53.7098,5253.0
2023-09-08 13:10:00,56.64,56.64,56.63,56.64,3657.0,53.7098,53.7098,53.7003,53.7098,3657.0
2023-09-08 13:15:00,56.64,56.65,56.63,56.65,10540.0,53.7098,53.7193,53.7003,53.7193,10540.0
2023-09-08 13:20:00,56.65,56.67,56.64,56.64,6319.0,53.7193,53.7382,53.7098,53.7098,6319.0
2023-09-08 13:25:00,56.65,56.67,56.63,56.63,5918.0,53.7193,53.7382,53.7003,53.7003,5918.0
2023-09-08 13:30:00,56.63,56.67,56.63,56.66,4733.0,53.7003,53.7382,53.7003,53.7288,4733.0
2023-09-08 13:35:00,56.65,56.65,56.62,56.63,4276.0,53.7193,53.7193,53.6908,53.7003,4276.0
2023-09-08 13:40:00,56.63,56.65,56.62,56.62,8866.0,53.7003,53.7193,53.6908,53.6908,8866.0
2023-09-08 13:45:00,56.61,56.62,56.61,56.61,1944.0,53.6813,53.6908,53.6813,53.6813,1944.0
2023-09-08 13:50:00,56.62,56.62,56.58,56.58,9489.0,53.6908,53.6908,53.6529,53.6529,9489.0
2023-09-08 13:55:00,56.59,56.65,56.59,56.65,4326.0,53.6624,53.7193,53.6624,53.7193,4326.0
2023-09-08 14:00:00,56.65,56.74,56.65,56.74,5328.0,53.7193,53.8046,53.7193,53.8046,5328.0
2023-09-08 14:05:00,56.74,56.74,56.7,56.73,4948.0,53.8046,53.8046,53.7667,53.7951,4948.0
2023-09-08 14:10:00,56.73,56.73,56.62,56.63,15224.0,53.7951,53.7951,53.6908,53.7003,15224.0
2023-09-08 14:15:00,56.63,56.63,56.61,56.62,6640.0,53.7003,53.7003,53.6813,53.6908,6640.0
2023-09-08 14:20:00,56.62,56.64,56.6,56.6,6678.0,53.6908,53.7098,53.6719,53.6719,6678.0
2023-09-08 14:25:00,56.6,56.61,56.59,56.61,6265.0,53.6719,53.6813,53.6624,53.6813,6265.0
2023-09-08 14:30:00,56.61,56.62,56.58,56.58,4589.0,53.6813,53.6908,53.6529,53.6529,4589.0
2023-09-08 14:35:00,56.59,56.64,56.58,56.59,9009.0,53.6624,53.7098,53.6529,53.6624,9009.0
2023-09-08 14:40:00,56.6,56.66,56.6,56.66,4974.0,53.6719,53.7288,53.6719,53.7288,4974.0
2023-09-08 14:45:00,56.66,56.66,56.64,56.66,2693.0,53.7288,53.7288,53.7098,53.7288,2693.0
2023-09-08 14:50:00,56.66,56.67,56.64,56.64,5200.0,53.7288,53.7382,53.7098,53.7098,5200.0
2023-09-08 14:55:00,56.64,56.66,56.63,56.64,3981.0,53.7098,53.7288,53.7003,53.7098,3981.0
2023-09-08 15:00:00,56.63,56.63,56.56,56.58,14113.0,53.7003,53.7003,53.6339,53.6529,14113.0
2023-09-08 15:05:00,56.58,56.61,56.57,56.59,13212.0,53.6529,53.6813,53.6434,53.6624,13212.0
2023-09-08 15:10:00,56.59,56.62,56.58,56.62,9496.0,53.6624,53.6908,53.6529,53.6908,9496.0
2023-09-08 15:15:00,56.61,56.61,56.6,56.61,7803.0,53.6813,53.6813,53.6719,53.6813,7803.0
2023-09-08 15:20:00,56.6,56.62,56.59,56.62,10442.0,53.6719,53.6908,53.6624,53.6908,10442.0
2023-09-08 15:25:00,56.62,56.64,56.62,56.63,9983.0,53.6908,53.7098,53.6908,53.7003,9983.0
2023-09-08 15:30:00,56.63,56.68,56.6,56.66,19314.0,53.7003,53.7477,53.6719,53.7288,19314.0
2023-09-08 15:35:00,56.66,56.68,56.63,56.64,13032.0,53.7288,53.7477,53.7003,53.7098,13032.0
2023-09-08 15:40:00,56.63,56.66,56.6,56.63,12684.0,53.7003,53.7288,53.6719,53.7003,12684.0
2023-09-08 15:45:00,56.64,56.64,56.61,56.61,7495.0,53.7098,53.7098,53.6813,53.6813,7495.0
2023-09-08 15:50:00,56.61,56.63,56.59,56.62,25957.0,53.6813,53.7003,53.6624,53.6908,25957.0
2023-09-08 15:55:00,56.62,56.7,56.6,56.69,47691.0,53.6908,53.7667,53.6719,53.7572,47691.0
2023-09-11 09:30:00,56.7,56.96,56.7,56.92,37862.0,53.7667,54.0132,53.7667,53.9753,37862.0
2023-09-11 09:35:00,56.92,56.95,56.71,56.73,15000.0,53.9753,54.0037,53.7762,53.7951,15000.0
2023-09-11 09:40:00,56.72,56.72,56.64,56.65,12460.0,53.7856,53.7856,53.7098,53.7193,12460.0
2023-09-11 09:45:00,56.65,56.68,56.62,56.66,11238.0,53.7193,53.7477,53.6908,53.7288,11238.0
2023-09-11 09:50:00,56.66,56.72,56.62,56.7,10784.0,53.7288,53.7856,53.6908,53.7667,10784.0
2023-09-11 09:55:00,56.71,56.74,56.7,56.73,10693.0,53.7762,53.8046,53.7667,53.7951,10693.0
2023-09-11 10:00:00,56.73,56.8,56.69,56.7,10493.0,53.7951,53.8615,53.7572,53.7667,10493.0
2023-09-11 10:05:00,56.68,56.76,56.67,56.74,10999.0,53.7477,53.8236,53.7382,53.8046,10999.0
2023-09-11 10:10:00,56.74,56.79,56.7,56.7,12043.0,53.8046,53.852,53.7667,53.7667,12043.0
2023-09-11 10:15:00,56.69,56.73,56.68,56.72,11264.0,53.7572,53.7951,53.7477,53.7856,11264.0
2023-09-11 10:20:00,56.71,56.76,56.69,56.73,7348.0,53.7762,53.8236,53.7572,53.7951,7348.0
2023-09-11 10:25:00,56.73,56.77,56.73,56.74,11569.0,53.7951,53.8331,53.7951,53.8046,11569.0
2023-09-11 10:30:00,56.74,56.75,56.7,56.72,10912.0,53.8046,53.8141,53.7667,53.7856,10912.0
2023-09-11 10:35:00,56.71,56.74,56.66,56.74,12985.0,53.7762,53.8046,53.7288,53.8046,12985.0
2023-09-11 10:40:00,56.75,56.77,56.73,56.77,11156.0,53.8141,53.8331,53.7951,53.8331,11156.0
2023-09-11 10:45:00,56.78,56.78,56.73,56.74,16670.0,53.8425,53.8425,53.7951,53.8046,16670.0
2023-09-11 10:50:00,56.73,56.76,56.71,56.74,9826.0,53.7951,53.8236,53.7762,53.8046,9826.0
2023-09-11 10:55:00,56.74,56.76,56.71,56.72,5869.0,53.8046,53.8236,53.7762,53.7856,5869.0
2023-09-11 11:00:00,56.71,56.72,56.67,56.7,5546.0,53.7762,53.7856,53.7382,53.7667,5546.0
2023-09-11 11:05:00,56.7,56.71,56.68,56.68,5008.0,53.7667,53.7762,53.7477,53.7477,5008.0
2023-09-11 11:10:00,56.68,56.69,56.67,56.69,8081.0,53.7477,53.7572,53.7382,53.7572,8081.0
2023-09-11 11:15:00,56.66,56.7,56.65,56.67,6982.0,53.7288,53.7667,53.7193,53.7382,6982.0
2023-09-11 11:20:00,56.66,56.66,56.63,56.66,17989.0,53.7288,53.7288,53.7003,53.7288,17989.0
2023-09-11 11:25:00,56.66,56.72,56.66,56.69,14731.0,53.7288,53.7856,53.7288,53.7572,14731.0
2023-09-11 11:30:00,56.67,56.68,56.65,56.65,8859.0,53.7382,53.7477,53.7193,53.7193,8859.0
2023-09-11 11:35:00,56.63,56.66,56.62,56.62,8807.0,53.7003,53.7288,53.6908,53.6908,8807.0
2023-09-11 11:40:00,56.62,56.62,56.58,56.58,12846.0,53.6908,53.6908,53.6529,53.6529,12846.0
2023-09-11 11:45:00,56.58,56.58,56.53,56.54,15152.0,53.6529,53.6529,53.6055,53.615,15152.0
2023-09-11 11:50:00,56.54,56.57,56.53,56.55,10232.0,53.615,53.6434,53.6055,53.6244,10232.0
2023-09-11 11:55:00,56.55,56.56,56.52,56.52,8176.0,53.6244,53.6339,53.596,53.596,8176.0
2023-09-11 12:00:00,56.5,56.52,56.49,56.49,8802.0,53.577,53.596,53.5675,53.5675,8802.0
2023-09-11 12:05:00,56.49,56.54,56.49,56.52,11125.0,53.5675,53.615,53.5675,53.596,11125.0
2023-09-11 12:10:00,56.52,56.53,56.52,56.52,2540.0,53.596,53.6055,53.596,53.596,2540.0
2023-09-11 12:15:00,56.52,56.52,56.49,56.49,8066.0,53.596,53.596,53.5675,53.5675,8066.0
2023-09-11 12:20:00,56.48,56.48,56.45,56.45,5902.0,53.5581,53.5581,53.5296,53.5296,5902.0
2023-09-11 12:25:00,56.45,56.56,56.45,56.54,6717.0,53.5296,53.6339,53.5296,53.615,6717.0
2023-09-11 12:30:00,56.55,56.58,56.54,56.56,5596.0,53.6244,53.6529,53.615,53.6339,5596.0
2023-09-11 12:35:00,56.56,56.56,56.53,56.54,13342.0,53.6339,53.6339,53.6055,53.615,13342.0
2023-09-11 12:40:00,56.53,56.55,56.52,56.53,8446.0,53.6055,53.6244,53.596,53.6055,8446.0
2023-09-11 12:45:00,56.53,56.55,56.52,56.54,8057.0,53.6055,53.6244,53.596,53.615,8057.0
2023-09-11 12:50:00,56.53,56.56,56.53,56.56,5319.0,53.6055,53.6339,53.6055,53.6339,5319.0
2023-09-11 12:55:00,56.55,56.59,56.55,56.57,10639.0,53.6244,53.6624,53.6244,53.6434,10639.0
2023-09-11 13:00:00,56.57,56.57,56.54,56.57,5912.0,53.6434,53.6434,53.615,53.6434,5912.0
2023-09-11 13:05:00,56.58,56.58,56.53,56.53,3908.0,53.6529,53.6529,53.6055,53.6055,3908.0
2023-09-11 13:10:00,56.52,56.55,56.51,56.52,5724.0,53.596,53.6244,53.5865,53.596,5724.0
2023-09-11 13:15:00,56.52,56.52,56.49,56.51,5599.0,53.596,53.596,53.5675,53.5865,5599.0
2023-09-11 13:20:00,56.51,56.57,56.51,56.56,3577.0,53.5865,53.6434,53.5865,53.6339,3577.0
2023-09-11 13:25:00,56.56,56.63,56.55,56.63,7114.0,53.6339,53.7003,53.6244,53.7003,7114.0
2023-09-11 13:30:00,56.63,56.7,56.63,56.66,9785.0,53.7003,53.7667,53.7003,53.7288,9785.0
2023-09-11 13:35:00,56.67,56.67,56.65,56.66,10547.0,53.7382,53.7382,53.7193,53.7288,10547.0
2023-09-11 13:40:00,56.67,56.67,56.65,56.66,7966.0,53.7382,53.7382,53.7193,53.7288,7966.0
2023-09-11 13:45:00,56.66,56.69,56.66,56.67,15294.0,53.7288,53.7572,53.7288,53.7382,15294.0
2023-09-11 13:50:00,56.67,56.73,56.67,56.73,3470.0,53.7382,53.7951,53.7382,53.7951,3470.0
2023-09-11 13:55:00,56.73,56.73,56.69,56.72,17287.0,53.7951,53.7951,53.7572,53.7856,17287.0
2023-09-11 14:00:00,56.72,56.73,56.7,56.71,5873.0,53.7856,53.7951,53.7667,53.7762,5873.0
2023-09-11 14:05:00,56.72,56.72,56.69,56.71,6268.0,53.7856,53.7856,53.7572,53.7762,6268.0
2023-09-11 14:10:00,56.71,56.73,56.7,56.73,2612.0,53.7762,53.7951,53.7667,53.7951,2612.0
2023-09-11 14:15:00,56.73,56.74,56.71,56.74,6411.0,53.7951,53.8046,53.7762,53.8046,6411.0
2023-09-11 14:20:00,56.77,56.77,56.74,56.74,3001.0,53.8331,53.8331,53.8046,53.8046,3001.0
2023-09-11 14:25:00,56.74,56.75,56.73,56.75,11964.0,53.8046,53.8141,53.7951,53.8141,11964.0
2023-09-11 14:30:00,56.74,56.77,56.74,56.76,4210.0,53.8046,53.8331,53.8046,53.8236,4210.0
2023-09-11 14:35:00,56.76,56.76,56.73,56.74,4952.0,53.8236,53.8236,53.7951,53.8046,4952.0
2023-09-11 14:40:00,56.74,56.74,56.73,56.74,4826.0,53.8046,53.8046,53.7951,53.8046,4826.0
2023-09-11 14:45:00,56.74,56.75,56.74,56.74,6764.0,53.8046,53.8141,53.8046,53.8046,6764.0
2023-09-11 14:50:00,56.75,56.75,56.72,56.72,13095.0,53.8141,53.8141,53.7856,53.7856,13095.0
2023-09-11 14:55:00,56.73,56.74,56.72,56.74,3416.0,53.7951,53.8046,53.7856,53.8046,3416.0
2023-09-11 15:00:00,56.75,56.76,56.73,56.76,5861.0,53.8141,53.8236,53.7951,53.8236,5861.0
2023-09-11 15:05:00,56.75,56.77,56.74,56.77,4991.0,53.8141,53.8331,53.8046,53.8331,4991.0
2023-09-11 15:10:00,56.76,56.76,56.76,56.76,8301.0,53.8236,53.8236,53.8236,53.8236,8301.0
2023-09-11 15:15:00,56.75,56.76,56.74,56.76,4886.0,53.8141,53.8236,53.8046,53.8236,4886.0
2023-09-11 15:20:00,56.77,56.8,56.77,56.8,10332.0,53.8331,53.8615,53.8331,53.8615,10332.0
2023-09-11 15:25:00,56.8,56.8,56.77,56.77,13147.0,53.8615,53.8615,53.8331,53.8331,13147.0
2023-09-11 15:30:00,56.77,56.78,56.74,56.76,18194.0,53.8331,53.8425,53.8046,53.8236,18194.0
2023-09-11 15:35:00,56.76,56.77,56.74,56.77,23081.0,53.8236,53.8331,53.8046,53.8331,23081.0
2023-09-11 15:40:00,56.77,56.79,56.77,56.77,10919.0,53.8331,53.852,53.8331,53.8331,10919.0
2023-09-11 15:45:00,56.77,56.77,56.73,56.75,22016.0,53.8331,53.8331,53.7951,53.8141,22016.0
2023-09-11 15:50:00,56.75,56.82,56.75,56.81,58689.0,53.8141,53.8805,53.8141,53.871,58689.0
2023-09-11 15:55:00,56.81,56.83,56.78,56.83,71964.0,53.871,53.89,53.8425,53.89,71964.0
2023-09-12 09:30:00,56.63,56.76,56.61,56.76,16640.0,53.7003,53.8236,53.6813,53.8236,16640.0
2023-09-12 09:35:00,56.78,56.8,56.68,56.68,17686.0,53.8425,53.8615,53.7477,53.7477,17686.0
2023-09-12 09:40:00,56.69,56.7,56.59,56.61,11819.0,53.7572,53.7667,53.6624,53.6813,11819.0
2023-09-12 09:45:00,56.61,56.63,56.54,56.56,9352.0,53.6813,53.7003,53.615,53.6339,9352.0
2023-09-12 09:50:00,56.56,56.65,56.56,56.64,10224.0,53.6339,53.7193,53.6339,53.7098,10224.0
2023-09-12 09:55:00,56.65,56.76,56.65,56.76,11795.0,53.7193,53.8236,53.7193,53.8236,11795.0
2023-09-12 10:00:00,56.76,56.85,56.73,56.83,15435.0,53.8236,53.9089,53.7951,53.89,15435.0
2023-09-12 10:05:00,56.8,56.8,56.67,56.7,7251.0,53.8615,53.8615,53.7382,53.7667,7251.0
2023-09-12 10:10:00,56.71,56.71,56.66,56.66,6202.0,53.7762,53.7762,53.7288,53.7288,6202.0
2023-09-12 10:15:00,56.66,56.67,56.63,56.66,12571.0,53.7288,53.7382,53.7003,53.7288,12571.0
2023-09-12 10:20:00,56.66,56.66,56.63,56.63,11061.0,53.7288,53.7288,53.7003,53.7003,11061.0
2023-09-12 10:25:00,56.62,56.63,56.59,56.61,10748.0,53.6908,53.7003,53.6624,53.6813,10748.0
2023-09-12 10:30:00,56.6,56.62,56.58,56.61,10219.0,53.6719,53.6908,53.6529,53.6813,10219.0
2023-09-12 10:35:00,56.62,56.62,56.56,56.56,7235.0,53.6908,53.6908,53.6339,53.6339,7235.0
2023-09-12 10:40:00,56.55,56.58,56.54,56.58,13544.0,53.6244,53.6529,53.615,53.6529,13544.0
2023-09-12 10:45:00,56.57,56.58,56.55,56.55,3955.0,53.6434,53.6529,53.6244,53.6244,3955.0
2023-09-12 10:50:00,56.56,56.59,56.55,56.56,5636.0,53.6339,53.6624,53.6244,53.6339,5636.0
2023-09-12 10:55:00,56.56,56.58,56.54,56.55,5072.0,53.6339,53.6529,53.615,53.6244,5072.0
2023-09-12 11:00:00,56.55,56.57,56.55,56.56,6857.0,53.6244,53.6434,53.6244,53.6339,6857.0
2023-09-12 11:05:00,56.57,56.61,56.55,56.55,10280.0,53.6434,53.6813,53.6244,53.6244,10280.0
2023-09-12 11:10:00,56.56,56.56,56.5,56.55,5055.0,53.6339,53.6339,53.577,53.6244,5055.0
2023-09-12 11:15:00,56.56,56.56,56.52,56.52,2258.0,53.6339,53.6339,53.596,53.596,2258.0
2023-09-12 11:20:00,56.52,56.54,56.52,56.54,5852.0,53.596,53.615,53.596,53.615,5852.0
2023-09-12 11:25:00,56.55,56.57,56.54,56.57,4267.0,53.6244,53.6434,53.615,53.6434,4267.0
2023-09-12 11:30:00,56.58,56.62,56.58,56.62,8596.0,53.6529,53.6908,53.6529,53.6908,8596.0
2023-09-12 11:35:00,56.62,56.63,56.59,56.62,8392.0,53.6908,53.7003,53.6624,53.6908,8392.0
2023-09-12 11:40:00,56.62,56.62,56.59,56.6,2957.0,53.6908,53.6908,53.6624,53.6719,2957.0
2023-09-12 11:45:00,56.58,56.63,56.58,56.61,5605.0,53.6529,53.7003,53.6529,53.6813,5605.0
2023-09-12 11:50:00,56.61,56.62,56.59,56.59,3330.0,53.6813,53.6908,53.6624,53.6624,3330.0
2023-09-12 11:55:00,56.59,56.59,56.58,56.58,1501.0,53.6624,53.6624,53.6529,53.6529,1501.0
2023-09-12 12:00:00,56.59,56.62,56.59,56.62,6805.0,53.6624,53.6908,53.6624,53.6908,6805.0
2023-09-12 12:05:00,56.61,56.61,56.59,56.6,4386.0,53.6813,53.6813,53.6624,53.6719,4386.0
2023-09-12 12:10:00,56.59,56.59,56.55,56.56,4522.0,53.6624,53.6624,53.6244,53.6339,4522.0
2023-09-12 12:15:00,56.57,56.58,56.57,56.58,1625.0,53.6434,53.6529,53.6434,53.6529,1625.0
2023-09-12 12:20:00,56.58,56.58,56.54,56.55,3824.0,53.6529,53.6529,53.615,53.6244,3824.0
2023-09-12 12:25:00,56.55,56.55,56.51,56.53,3819.0,53.6244,53.6244,53.5865,53.6055,3819.0
2023-09-12 12:30:00,56.55,56.56,56.54,56.54,4559.0,53.6244,53.6339,53.615,53.615,4559.0
2023-09-12 12:35:00,56.52,56.55,56.52,56.52,6293.0,53.596,53.6244,53.596,53.596,6293.0
2023-09-12 12:40:00,56.52,56.54,56.52,56.54,1900.0,53.596,53.615,53.596,53.615,1900.0
2023-09-12 12:45:00,56.54,56.55,56.51,56.53,4886.0,53.615,53.6244,53.5865,53.6055,4886.0
2023-09-12 12:50:00,56.54,56.54,56.52,56.52,1684.0,53.615,53.615,53.596,53.596,1684.0
2023-09-12 12:55:00,56.51,56.52,56.51,56.52,2502.0,53.5865,53.596,53.5865,53.596,2502.0
2023-09-12 13:00:00,56.53,56.55,56.52,56.55,5002.0,53.6055,53.6244,53.596,53.6244,5002.0
2023-09-12 13:05:00,56.55,56.55,56.52,56.52,1671.0,53.6244,53.6244,53.596,53.596,1671.0
2023-09-12 13:10:00,56.52,56.53,56.52,56.52,2910.0,53.596,53.6055,53.596,53.596,2910.0
2023-09-12 13:15:00,56.53,56.55,56.53,56.55,2600.0,53.6055,53.6244,53.6055,53.6244,2600.0
2023-09-12 13:20:00,56.55,56.6,56.55,56.59,19755.0,53.6244,53.6719,53.6244,53.6624,19755.0
2023-09-12 13:25:00,56.59,56.59,56.57,56.57,3140.0,53.6624,53.6624,53.6434,53.6434,3140.0
2023-09-12 13:30:00,56.58,56.6,56.58,56.59,6331.0,53.6529,53.6719,53.6529,53.6624,6331.0
2023-09-12 13:35:00,56.59,56.59,56.57,56.57,6538.0,53.6624,53.6624,53.6434,53.6434,6538.0
2023-09-12 13:40:00,56.57,56.57,56.51,56.51,6383.0,53.6434,53.6434,53.5865,53.5865,6383.0
2023-09-12 13:45:00,56.51,56.51,56.44,56.45,6267.0,53.5865,53.5865,53.5201,53.5296,6267.0
2023-09-12 13:50:00,56.45,56.45,56.4,56.43,7909.0,53.5296,53.5296,53.4822,53.5107,7909.0
2023-09-12 13:55:00,56.44,56.44,56.41,56.43,7818.0,53.5201,53.5201,53.4917,53.5107,7818.0
2023-09-12 14:00:00,56.42,56.42,56.41,56.41,4580.0,53.5012,53.5012,53.4917,53.4917,4580.0
2023-09-12 14:05:00,56.41,56.42,56.41,56.42,6289.0,53.4917,53.5012,53.4917,53.5012,6289.0
2023-09-12 14:10:00,56.42,56.42,56.39,56.42,4806.0,53.5012,53.5012,53.4727,53.5012,4806.0
2023-09-12 14:15:00,56.42,56.42,56.4,56.41,5376.0,53.5012,53.5012,53.4822,53.4917,5376.0
2023-09-12 14:20:00,56.41,56.42,56.39,56.42,5333.0,53.4917,53.5012,53.4727,53.5012,5333.0
2023-09-12 14:25:00,56.42,56.48,56.42,56.47,10529.0,53.5012,53.5581,53.5012,53.5486,10529.0
2023-09-12 14:30:00,56.45,56.45,56.41,56.41,7771.0,53.5296,53.5296,53.4917,53.4917,7771.0
2023-09-12 14:35:00,56.41,56.45,56.41,56.45,4267.0,53.4917,53.5296,53.4917,53.5296,4267.0
2023-09-12 14:40:00,56.45,56.45,56.4,56.4,2932.0,53.5296,53.5296,53.4822,53.4822,2932.0
2023-09-12 14:45:00,56.41,56.45,56.4,56.4,6240.0,53.4917,53.5296,53.4822,53.4822,6240.0
2023-09-12 14:50:00,56.39,56.41,56.36,56.39,10770.0,53.4727,53.4917,53.4443,53.4727,10770.0
2023-09-12 14:55:00,56.39,56.41,56.38,56.39,5278.0,53.4727,53.4917,53.4632,53.4727,5278.0
2023-09-12 15:00:00,56.38,56.4,56.34,56.34,8921.0,53.4632,53.4822,53.4253,53.4253,8921.0
2023-09-12 15:05:00,56.35,56.4,56.34,56.39,6721.0,53.4348,53.4822,53.4253,53.4727,6721.0
2023-09-12 15:10:00,56.4,56.4,56.38,56.38,8632.0,53.4822,53.4822,53.4632,53.4632,8632.0
2023-09-12 15:15:00,56.38,56.38,56.35,56.37,8942.0,53.4632,53.4632,53.4348,53.4538,8942.0
2023-09-12 15:20:00,56.37,56.38,56.35,56.37,7932.0,53.4538,53.4632,53.4348,53.4538,7932.0
2023-09-12 15:25:00,56.37,56.37,56.35,56.36,8050.0,53.4538,53.4538,53.4348,53.4443,8050.0
2023-09-12 15:30:00,56.36,56.41,56.35,56.4,11531.0,53.4443,53.4917,53.4348,53.4822,11531.0
2023-09-12 15:35:00,56.4,56.42,56.38,56.41,8628.0,53.4822,53.5012,53.4632,53.4917,8628.0
2023-09-12 15:40:00,56.41,56.44,56.41,56.41,12793.0,53.4917,53.5201,53.4917,53.4917,12793.0
2023-09-12 15:45:00,56.42,56.42,56.4,56.42,11877.0,53.5012,53.5012,53.4822,53.5012,11877.0
2023-09-12 15:50:00,56.41,56.44,56.41,56.41,51968.0,53.4917,53.5201,53.4917,53.4917,51968.0
2023-09-12 15:55:00,56.41,56.43,56.38,56.41,66423.0,53.4917,53.5107,53.4632,53.4917,66423.0
2023-09-13 09:30:00,56.29,56.52,56.27,56.48,19067.0,53.3779,53.596,53.3589,53.5581,19067.0
2023-09-13 09:35:00,56.47,56.48,56.38,56.41,12876.0,53.5486,53.5581,53.4632,53.4917,12876.0
2023-09-13 09:40:00,56.4,56.42,56.36,56.41,11385.0,53.4822,53.5012,53.4443,53.4917,11385.0
2023-09-13 09:45:00,56.41,56.5,56.41,56.5,12220.0,53.4917,53.577,53.4917,53.577,12220.0
2023-09-13 09:50:00,56.5,56.51,56.41,56.43,11236.0,53.577,53.5865,53.4917,53.5107,11236.0
2023-09-13 09:55:00,56.44,56.45,56.41,56.45,9987.0,53.5201,53.5296,53.4917,53.5296,9987.0
2023-09-13 10:00:00,56.45,56.46,56.38,56.39,18262.0,53.5296,53.5391,53.4632,53.4727,18262.0
2023-09-13 10:05:00,56.37,56.39,56.36,56.37,13663.0,53.4538,53.4727,53.4443,53.4538,13663.0
2023-09-13 10:10:00,56.37,56.38,56.33,56.34,16075.0,53.4538,53.4632,53.4158,53.4253,16075.0
2023-09-13 10:15:00,56.33,56.33,56.24,56.25,12829.0,53.4158,53.4158,53.3305,53.34,12829.0
2023-09-13 10:20:00,56.24,56.27,56.22,56.25,21941.0,53.3305,53.3589,53.3115,53.34,21941.0
2023-09-13 10:25:00,56.25,56.37,56.25,56.33,6681.0,53.34,53.4538,53.34,53.4158,6681.0
2023-09-13 10:30:00,56.33,56.38,56.33,56.34,7682.0,53.4158,53.4632,53.4158,53.4253,7682.0
2023-09-13 10:35:00,56.33,56.38,56.33,56.37,6939.0,53.4158,53.4632,53.4158,53.4538,6939.0
2023-09-13 10:40:00,56.38,56.4,56.37,56.37,11854.0,53.4632,53.4822,53.4538,53.4538,11854.0
2023-09-13 10:45:00,56.37,56.38,56.34,56.36,14560.0,53.4538,53.4632,53.4253,53.4443,14560.0
2023-09-13 10:50:00,56.36,56.38,56.34,56.34,7644.0,53.4443,53.4632,53.4253,53.4253,7644.0
2023-09-13 10:55:00,56.35,56.38,56.33,56.34,9835.0,53.4348,53.4632,53.4158,53.4253,9835.0
2023-09-13 11:00:00,56.35,56.36,56.31,56.34,10749.0,53.4348,53.4443,53.3969,53.4253,10749.0
2023-09-13 11:05:00,56.34,56.35,56.32,56.34,5407.0,53.4253,53.4348,53.4063,53.4253,5407.0
2023-09-13 11:10:00,56.34,56.37,56.34,56.36,5752.0,53.4253,53.4538,53.4253,53.4443,5752.0
2023-09-13 11:15:00,56.35,56.35,56.28,56.29,8718.0,53.4348,53.4348,53.3684,53.3779,8718.0
2023-09-13 11:20:00,56.28,56.3,56.26,56.3,7428.0,53.3684,53.3874,53.3494,53.3874,7428.0
2023-09-13 11:25:00,56.3,56.3,56.26,56.26,5069.0,53.3874,53.3874,53.3494,53.3494,5069.0
2023-09-13 11:30:00,56.27,56.3,56.24,56.24,5883.0,53.3589,53.3874,53.3305,53.3305,5883.0
2023-09-13 11:35:00,56.24,56.24,56.22,56.23,7000.0,53.3305,53.3305,53.3115,53.321,7000.0
2023-09-13 11:40:00,56.22,56.22,56.18,56.22,7297.0,53.3115,53.3115,53.2736,53.3115,7297.0
2023-09-13 11:45:00,56.22,56.22,56.22,56.22,5778.0,53.3115,53.3115,53.3115,53.3115,5778.0
2023-09-13 11:50:00,56.21,56.21,56.17,56.2,8409.0,53.302,53.302,53.2641,53.2925,8409.0
2023-09-13 11:55:00,56.19,56.26,56.17,56.25,11976.0,53.2831,53.3494,53.2641,53.34,11976.0
2023-09-13 12:00:00,56.25,56.25,56.22,56.22,4367.0,53.34,53.34,53.3115,53.3115,4367.0
2023-09-13 12:05:00,56.22,56.23,56.2,56.2,14618.0,53.3115,53.321,53.2925,53.2925,14618.0
2023-09-13 12:10:00,56.19,56.21,56.18,56.18,4954.0,53.2831,53.302,53.2736,53.2736,4954.0
2023-09-13 12:15:00,56.18,56.24,56.18,56.24,7864.0,53.2736,53.3305,53.2736,53.3305,7864.0
2023-09-13 12:20:00,56.24,56.25,56.22,56.22,7270.0,53.3305,53.34,53.3115,53.3115,7270.0
2023-09-13 12:25:00,56.23,56.23,56.21,56.23,7292.0,53.321,53.321,53.302,53.321,7292.0
2023-09-13 12:30:00,56.23,56.25,56.23,56.24,6001.0,53.321,53.34,53.321,53.3305,6001.0
2023-09-13 12:35:00,56.24,56.24,56.21,56.21,4117.0,53.3305,53.3305,53.302,53.302,4117.0
2023-09-13 12:40:00,56.21,56.23,56.19,56.2,9308.0,53.302,53.321,53.2831,53.2925,9308.0
2023-09-13 12:45:00,56.2,56.24,56.2,56.24,9098.0,53.2925,53.3305,53.2925,53.3305,9098.0
2023-09-13 12:50:00,56.24,56.24,56.21,56.24,5458.0,53.3305,53.3305,53.302,53.3305,5458.0
2023-09-13 12:55:00,56.23,56.25,56.21,56.23,5678.0,53.321,53.34,53.302,53.321,5678.0
2023-09-13 13:00:00,56.23,56.25,56.22,56.22,6094.0,53.321,53.34,53.3115,53.3115,6094.0
2023-09-13 13:05:00,56.22,56.23,56.22,56.23,2539.0,53.3115,53.321,53.3115,53.321,2539.0
2023-09-13 13:10:00,56.24,56.26,56.23,56.24,5702.0,53.3305,53.3494,53.321,53.3305,5702.0
2023-09-13 13:15:00,56.24,56.26,56.24,56.24,7489.0,53.3305,53.3494,53.3305,53.3305,7489.0
2023-09-13 13:20:00,56.24,56.26,56.23,56.25,3426.0,53.3305,53.3494,53.321,53.34,3426.0
2023-09-13 13:25:00,56.25,56.26,56.2,56.2,5212.0,53.34,53.3494,53.2925,53.2925,5212.0
2023-09-13 13:30:00,56.2,56.23,56.18,56.23,10846.0,53.2925,53.321,53.2736,53.321,10846.0
2023-09-13 13:35:00,56.22,56.23,56.2,56.22,7124.0,53.3115,53.321,53.2925,53.3115,7124.0
2023-09-13 13:40:00,56.23,56.23,56.22,56.22,4642.0,53.321,53.321,53.3115,53.3115,4642.0
2023-09-13 13:45:00,56.23,56.24,56.23,56.23,6516.0,53.321,53.3305,53.321,53.321,6516.0
2023-09-13 13:50:00,56.23,56.24,56.22,56.22,6994.0,53.321,53.3305,53.3115,53.3115,6994.0
2023-09-13 13:55:00,56.21,56.25,56.21,56.25,6217.0,53.302,53.34,53.302,53.34,6217.0
2023-09-13 14:00:00,56.26,56.26,56.24,56.24,12222.0,53.3494,53.3494,53.3305,53.3305,12222.0
2023-09-13 14:05:00,56.23,56.25,56.23,56.25,6618.0,53.321,53.34,53.321,53.34,6618.0
2023-09-13 14:10:00,56.26,56.26,56.23,56.23,7483.0,53.3494,53.3494,53.321,53.321,7483.0
2023-09-13 14:15:00,56.23,56.24,56.23,56.23,8102.0,53.321,53.3305,53.321,53.321,8102.0
2023-09-13 14:20:00,56.23,56.23,56.2,56.21,6063.0,53.321,53.321,53.2925,53.302,6063.0
2023-09-13 14:25:00,56.21,56.22,56.19,56.19,15314.0,53.302,53.3115,53.2831,53.2831,15314.0
2023-09-13 14:30:00,56.18,56.19,56.17,56.19,4037.0,53.2736,53.2831,53.2641,53.2831,4037.0
2023-09-13 14:35:00,56.18,56.21,56.18,56.21,6184.0,53.2736,53.302,53.2736,53.302,6184.0
2023-09-13 14:40:00,56.22,56.22,56.2,56.2,1932.0,53.3115,53.3115,53.2925,53.2925,1932.0
2023-09-13 14:45:00,56.21,56.23,56.2,56.2,4470.0,53.302,53.321,53.2925,53.2925,4470.0
2023-09-13 14:50:00,56.19,56.19,56.14,56.14,6820.0,53.2831,53.2831,53.2357,53.2357,6820.0
2023-09-13 14:55:00,56.14,56.17,56.12,56.17,10907.0,53.2357,53.2641,53.2167,53.2641,10907.0
2023-09-13 15:00:00,56.17,56.17,56.12,56.12,2800.0,53.2641,53.2641,53.2167,53.2167,2800.0
2023-09-13 15:05:00,56.11,56.12,56.09,56.09,5507.0,53.2072,53.2167,53.1882,53.1882,5507.0
2023-09-13 15:10:00,56.09,56.13,56.09,56.11,10528.0,53.1882,53.2262,53.1882,53.2072,10528.0
2023-09-13 15:15:00,56.12,56.16,56.12,56.15,6088.0,53.2167,53.2546,53.2167,53.2451,6088.0
2023-09-13 15:20:00,56.14,56.16,56.12,56.16,4458.0,53.2357,53.2546,53.2167,53.2546,4458.0
2023-09-13 15:25:00,56.16,56.21,56.16,56.18,16614.0,53.2546,53.302,53.2546,53.2736,16614.0
2023-09-13 15:30:00,56.18,56.24,56.18,56.24,10775.0,53.2736,53.3305,53.2736,53.3305,10775.0
2023-09-13 15:35:00,56.24,56.26,56.23,56.24,12202.0,53.3305,53.3494,53.321,53.3305,12202.0
2023-09-13 15:40:00,56.24,56.24,56.21,56.24,10180.0,53.3305,53.3305,53.302,53.3305,10180.0
2023-09-13 15:45:00,56.23,56.29,56.23,56.28,12998.0,53.321,53.3779,53.321,53.3684,12998.0
2023-09-13 15:50:00,56.29,56.31,56.24,56.3,67261.0,53.3779,53.3969,53.3305,53.3874,67261.0
2023-09-13 15:55:00,56.3,56.3,56.24,56.28,61040.0,53.3874,53.3874,53.3305,53.3684,61040.0
2023-09-14 09:30:00,56.41,56.46,56.17,56.17,26269.0,53.4917,53.5391,53.2641,53.2641,26269.0
2023-09-14 09:35:00,56.17,56.17,56.1,56.12,17316.0,53.2641,53.2641,53.1977,53.2167,17316.0
2023-09-14 09:40:00,56.12,56.16,56.08,56.15,19541.0,53.2167,53.2546,53.1788,53.2451,19541.0
2023-09-14 09:45:00,56.16,56.21,56.16,56.19,7953.0,53.2546,53.302,53.2546,53.2831,7953.0
2023-09-14 09:50:00,56.2,56.21,56.18,56.2,10407.0,53.2925,53.302,53.2736,53.2925,10407.0
2023-09-14 09:55:00,56.2,56.3,56.19,56.3,11640.0,53.2925,53.3874,53.2831,53.3874,11640.0
2023-09-14 10:00:00,56.31,56.31,56.23,56.27,12333.0,53.3969,53.3969,53.321,53.3589,12333.0
2023-09-14 10:05:00,56.27,56.28,56.23,56.23,5728.0,53.3589,53.3684,53.321,53.321,5728.0
2023-09-14 10:10:00,56.23,56.25,56.21,56.24,6883.0,53.321,53.34,53.302,53.3305,6883.0
2023-09-14 10:15:00,56.23,56.23,56.2,56.2,7998.0,53.321,53.321,53.2925,53.2925,7998.0
2023-09-14 10:20:00,56.19,56.23,56.19,56.22,9262.0,53.2831,53.321,53.2831,53.3115,9262.0
2023-09-14 10:25:00,56.23,56.23,56.18,56.22,5325.0,53.321,53.321,53.2736,53.3115,5325.0
2023-09-14 10:30:00,56.22,56.27,56.2,56.26,9469.0,53.3115,53.3589,53.2925,53.3494,9469.0
2023-09-14 10:35:00,56.26,56.3,56.25,56.28,5333.0,53.3494,53.3874,53.34,53.3684,5333.0
2023-09-14 10:40:00,56.3,56.31,56.29,56.31,6110.0,53.3874,53.3969,53.3779,53.3969,6110.0
2023-09-14 10:45:00,56.32,56.36,56.32,56.36,7355.0,53.4063,53.4443,53.4063,53.4443,7355.0
2023-09-14 10:50:00,56.37,56.42,56.36,56.38,11887.0,53.4538,53.5012,53.4443,53.4632,11887.0
2023-09-14 10:55:00,56.38,56.41,56.37,56.38,10969.0,53.4632,53.4917,53.4538,53.4632,10969.0
2023-09-14 11:00:00,56.38,56.4,56.35,56.35,9067.0,53.4632,53.4822,53.4348,53.4348,9067.0
2023-09-14 11:05:00,56.35,56.36,56.33,56.36,13704.0,53.4348,53.4443,53.4158,53.4443,13704.0
2023-09-14 11:10:00,56.35,56.36,56.33,56.36,11710.0,53.4348,53.4443,53.4158,53.4443,11710.0
2023-09-14 11:15:00,56.35,56.38,56.34,56.36,9311.0,53.4348,53.4632,53.4253,53.4443,9311.0
2023-09-14 11:20:00,56.36,56.37,56.34,56.37,7849.0,53.4443,53.4538,53.4253,53.4538,7849.0
2023-09-14 11:25:00,56.36,56.36,56.32,56.32,9388.0,53.4443,53.4443,53.4063,53.4063,9388.0
2023-09-14 11:30:00,56.32,56.37,56.32,56.35,5120.0,53.4063,53.4538,53.4063,53.4348,5120.0
2023-09-14 11:35:00,56.35,56.36,56.34,56.34,5341.0,53.4348,53.4443,53.4253,53.4253,5341.0
2023-09-14 11:40:00,56.34,56.36,56.32,56.33,6334.0,53.4253,53.4443,53.4063,53.4158,6334.0
2023-09-14 11:45:00,56.34,56.36,56.34,56.36,3533.0,53.4253,53.4443,53.4253,53.4443,3533.0
2023-09-14 11:50:00,56.37,56.39,56.36,56.36,11770.0,53.4538,53.4727,53.4443,53.4443,11770.0
2023-09-14 11:55:00,56.35,56.36,56.33,56.35,20437.0,53.4348,53.4443,53.4158,53.4348,20437.0
2023-09-14 12:00:00,56.36,56.37,56.35,56.36,5086.0,53.4443,53.4538,53.4348,53.4443,5086.0
2023-09-14 12:05:00,56.37,56.37,56.33,56.33,2566.0,53.4538,53.4538,53.4158,53.4158,2566.0
2023-09-14 12:10:00,56.34,56.35,56.34,56.35,2720.0,53.4253,53.4348,53.4253,53.4348,2720.0
2023-09-14 12:15:00,56.35,56.41,56.35,56.4,3771.0,53.4348,53.4917,53.4348,53.4822,3771.0
2023-09-14 12:20:00,56.4,56.4,56.38,56.38,3922.0,53.4822,53.4822,53.4632,53.4632,3922.0
2023-09-14 12:25:00,56.38,56.4,56.37,56.4,10152.0,53.4632,53.4822,53.4538,53.4822,10152.0
2023-09-14 12:30:00,56.4,56.41,56.39,56.4,6526.0,53.4822,53.4917,53.4727,53.4822,6526.0
2023-09-14 12:35:00,56.39,56.41,56.35,56.41,9100.0,53.4727,53.4917,53.4348,53.4917,9100.0
2023-09-14 12:40:00,56.41,56.42,56.38,56.38,3352.0,53.4917,53.5012,53.4632,53.4632,3352.0
2023-09-14 12:45:00,56.37,56.41,56.37,56.41,6430.0,53.4538,53.4917,53.4538,53.4917,6430.0
2023-09-14 12:50:00,56.41,56.42,56.39,56.41,18554.0,53.4917,53.5012,53.4727,53.4917,18554.0
2023-09-14 12:55:00,56.41,56.45,56.41,56.45,12198.0,53.4917,53.5296,53.4917,53.5296,12198.0
2023-09-14 13:00:00,56.43,56.44,56.41,56.43,5770.0,53.5107,53.5201,53.4917,53.5107,5770.0
2023-09-14 13:05:00,56.42,56.42,56.39,56.4,8010.0,53.5012,53.5012,53.4727,53.4822,8010.0
2023-09-14 13:10:00,56.4,56.4,56.39,56.4,4774.0,53.4822,53.4822,53.4727,53.4822,4774.0
2023-09-14 13:15:00,56.39,56.4,56.38,56.38,4413.0,53.4727,53.4822,53.4632,53.4632,4413.0
2023-09-14 13:20:00,56.38,56.38,56.33,56.33,3772.0,53.4632,53.4632,53.4158,53.4158,3772.0
2023-09-14 13:25:00,56.34,56.36,56.33,56.35,5325.0,53.4253,53.4443,53.4158,53.4348,5325.0
2023-09-14 13:30:00,56.35,56.39,56.35,56.39,4655.0,53.4348,53.4727,53.4348,53.4727,4655.0
2023-09-14 13:35:00,56.4,56.4,56.38,56.38,4048.0,53.4822,53.4822,53.4632,53.4632,4048.0
2023-09-14 13:40:00,56.38,56.38,56.34,56.36,7712.0,53.4632,53.4632,53.4253,53.4443,7712.0
2023-09-14 13:45:00,56.36,56.36,56.32,56.33,4815.0,53.4443,53.4443,53.4063,53.4158,4815.0
2023-09-14 13:50:00,56.33,56.37,56.33,56.34,5600.0,53.4158,53.4538,53.4158,53.4253,5600.0
2023-09-14 13:55:00,56.35,56.35,56.34,56.34,1400.0,53.4348,53.4348,53.4253,53.4253,1400.0
2023-09-14 14:00:00,56.34,56.36,56.34,56.35,4955.0,53.4253,53.4443,53.4253,53.4348,4955.0
2023-09-14 14:05:00,56.35,56.36,56.34,56.34,7552.0,53.4348,53.4443,53.4253,53.4253,7552.0
2023-09-14 14:10:00,56.34,56.34,56.33,56.34,7358.0,53.4253,53.4253,53.4158,53.4253,7358.0
2023-09-14 14:15:00,56.34,56.34,56.32,56.32,7851.0,53.4253,53.4253,53.4063,53.4063,7851.0
2023-09-14 14:20:00,56.33,56.34,56.31,56.31,4831.0,53.4158,53.4253,53.3969,53.3969,4831.0
2023-09-14 14:25:00,56.3,56.31,56.28,56.28,6035.0,53.3874,53.3969,53.3684,53.3684,6035.0
2023-09-14 14:30:00,56.27,56.29,56.27,56.29,7301.0,53.3589,53.3779,53.3589,53.3779,7301.0
2023-09-14 14:35:00,56.29,56.29,56.28,56.28,2920.0,53.3779,53.3779,53.3684,53.3684,2920.0
2023-09-14 14:40:00,56.28,56.3,56.28,56.28,5598.0,53.3684,53.3874,53.3684,53.3684,5598.0
2023-09-14 14:45:00,56.28,56.3,56.27,56.3,3811.0,53.3684,53.3874,53.3589,53.3874,3811.0
2023-09-14 14:50:00,56.3,56.3,56.28,56.3,3597.0,53.3874,53.3874,53.3684,53.3874,3597.0
2023-09-14 14:55:00,56.3,56.3,56.28,56.3,2458.0,53.3874,53.3874,53.3684,53.3874,2458.0
2023-09-14 15:00:00,56.3,56.33,56.29,56.33,12066.0,53.3874,53.4158,53.3779,53.4158,12066.0
2023-09-14 15:05:00,56.34,56.37,56.34,56.36,15140.0,53.4253,53.4538,53.4253,53.4443,15140.0
2023-09-14 15:10:00,56.36,56.38,56.35,56.36,16006.0,53.4443,53.4632,53.4348,53.4443,16006.0
2023-09-14 15:15:00,56.35,56.35,56.33,56.33,6835.0,53.4348,53.4348,53.4158,53.4158,6835.0
2023-09-14 15:20:00,56.33,56.33,56.32,56.32,1958.0,53.4158,53.4158,53.4063,53.4063,1958.0
2023-09-14 15:25:00,56.31,56.31,56.3,56.3,4300.0,53.3969,53.3969,53.3874,53.3874,4300.0
2023-09-14 15:30:00,56.3,56.3,56.24,56.27,10258.0,53.3874,53.3874,53.3305,53.3589,10258.0
2023-09-14 15:35:00,56.26,56.27,56.26,56.26,9720.0,53.3494,53.3589,53.3494,53.3494,9720.0
2023-09-14 15:40:00,56.27,56.27,56.26,56.27,9219.0,53.3589,53.3589,53.3494,53.3589,9219.0
2023-09-14 15:45:00,56.27,56.28,56.25,56.28,8281.0,53.3589,53.3684,53.34,53.3684,8281.0
2023-09-14 15:50:00,56.29,56.39,56.29,56.39,46640.0,53.3779,53.4727,53.3779,53.4727,46640.0
2023-09-14 15:55:00,56.39,56.39,56.35,56.36,54609.0,53.4727,53.4727,53.4348,53.4443,54609.0
2023-09-15 09:30:00,56.27,56.29,56.08,56.21,23685.0,53.3589,53.3779,53.1788,53.302,23685.0
2023-09-15 09:35:00,56.21,56.26,56.2,56.22,20668.0,53.302,53.3494,53.2925,53.3115,20668.0
2023-09-15 09:40:00,56.22,56.31,56.21,56.31,16734.0,53.3115,53.3969,53.302,53.3969,16734.0
2023-09-15 09:45:00,56.31,56.34,56.29,56.3,15943.0,53.3969,53.4253,53.3779,53.3874,15943.0
2023-09-15 09:50:00,56.32,56.35,56.23,56.24,12991.0,53.4063,53.4348,53.321,53.3305,12991.0
2023-09-15 09:55:00,56.25,56.26,56.2,56.25,15191.0,53.34,53.3494,53.2925,53.34,15191.0
2023-09-15 10:00:00,56.27,56.31,56.24,56.26,16206.0,53.3589,53.3969,53.3305,53.3494,16206.0
2023-09-15 10:05:00,56.27,56.3,56.13,56.18,23106.0,53.3589,53.3874,53.2262,53.2736,23106.0
2023-09-15 10:10:00,56.17,56.19,56.11,56.11,12183.0,53.2641,53.2831,53.2072,53.2072,12183.0
2023-09-15 10:15:00,56.12,56.12,56.07,56.09,16823.0,53.2167,53.2167,53.1693,53.1882,16823.0
2023-09-15 10:20:00,56.09,56.13,56.07,56.09,9900.0,53.1882,53.2262,53.1693,53.1882,9900.0
2023-09-15 10:25:00,56.08,56.08,56.02,56.05,13317.0,53.1788,53.1788,53.1219,53.1503,13317.0
2023-09-15 10:30:00,56.03,56.04,56.01,56.04,10281.0,53.1313,53.1408,53.1124,53.1408,10281.0
2023-09-15 10:35:00,56.04,56.05,55.99,55.99,12283.0,53.1408,53.1503,53.0934,53.0934,12283.0
2023-09-15 10:40:00,55.99,56.0,55.92,55.93,19665.0,53.0934,53.1029,53.027,53.0365,19665.0
2023-09-15 10:45:00,55.94,55.98,55.94,55.96,20182.0,53.046,53.0839,53.046,53.065,20182.0
2023-09-15 10:50:00,55.95,55.95,55.85,55.88,21193.0,53.0555,53.0555,52.9607,52.9891,21193.0
2023-09-15 10:55:00,55.88,55.89,55.8,55.8,14216.0,52.9891,52.9986,52.9132,52.9132,14216.0
2023-09-15 11:00:00,55.8,55.81,55.77,55.78,16505.0,52.9132,52.9227,52.8848,52.8943,16505.0
2023-09-15 11:05:00,55.78,55.79,55.76,55.77,13506.0,52.8943,52.9038,52.8753,52.8848,13506.0
2023-09-15 11:10:00,55.77,55.78,55.73,55.77,10599.0,52.8848,52.8943,52.8469,52.8848,10599.0
2023-09-15 11:15:00,55.77,55.79,55.77,55.77,5862.0,52.8848,52.9038,52.8848,52.8848,5862.0
2023-09-15 11:20:00,55.78,55.79,55.76,55.77,6879.0,52.8943,52.9038,52.8753,52.8848,6879.0
2023-09-15 11:25:00,55.77,55.8,55.76,55.78,7400.0,52.8848,52.9132,52.8753,52.8943,7400.0
2023-09-15 11:30:00,55.78,55.8,55.77,55.78,10775.0,52.8943,52.9132,52.8848,52.8943,10775.0
2023-09-15 11:35:00,55.77,55.78,55.74,55.74,11056.0,52.8848,52.8943,52.8563,52.8563,11056.0
2023-09-15 11:40:00,55.74,55.76,55.73,55.74,7507.0,52.8563,52.8753,52.8469,52.8563,7507.0
2023-09-15 11:45:00,55.73,55.73,55.7,55.7,13654.0,52.8469,52.8469,52.8184,52.8184,13654.0
2023-09-15 11:50:00,55.69,55.71,55.68,55.69,7765.0,52.8089,52.8279,52.7995,52.8089,7765.0
2023-09-15 11:55:00,55.7,55.7,55.64,55.66,7520.0,52.8184,52.8184,52.7615,52.7805,7520.0
2023-09-15 12:00:00,55.66,55.66,55.63,55.63,6692.0,52.7805,52.7805,52.752,52.752,6692.0
2023-09-15 12:05:00,55.63,55.64,55.61,55.63,9047.0,52.752,52.7615,52.7331,52.752,9047.0
2023-09-15 12:10:00,55.64,55.64,55.58,55.58,9045.0,52.7615,52.7615,52.7046,52.7046,9045.0
2023-09-15 12:15:00,55.58,55.59,55.56,55.59,10793.0,52.7046,52.7141,52.6857,52.7141,10793.0
2023-09-15 12:20:00,55.6,55.6,55.58,55.59,5553.0,52.7236,52.7236,52.7046,52.7141,5553.0
2023-09-15 12:25:00,55.59,55.59,55.55,55.56,2400.0,52.7141,52.7141,52.6762,52.6857,2400.0
2023-09-15 12:30:00,55.56,55.58,55.56,55.56,5221.0,52.6857,52.7046,52.6857,52.6857,5221.0
2023-09-15 12:35:00,55.56,55.56,55.55,55.56,8421.0,52.6857,52.6857,52.6762,52.6857,8421.0
2023-09-15 12:40:00,55.56,55.6,55.56,55.59,6399.0,52.6857,52.7236,52.6857,52.7141,6399.0
2023-09-15 12:45:00,55.59,55.62,55.57,55.62,7702.0,52.7141,52.7426,52.6951,52.7426,7702.0
2023-09-15 12:50:00,55.63,55.63,55.62,55.62,4842.0,52.752,52.752,52.7426,52.7426,4842.0
2023-09-15 12:55:00,55.62,55.64,55.61,55.64,7157.0,52.7426,52.7615,52.7331,52.7615,7157.0
2023-09-15 13:00:00,55.65,55.66,55.63,55.63,7825.0,52.771,52.7805,52.752,52.752,7825.0
2023-09-15 13:05:00,55.64,55.66,55.64,55.66,3700.0,52.7615,52.7805,52.7615,52.7805,3700.0
2023-09-15 13:10:00,55.65,55.67,55.63,55.67,6038.0,52.771,52.79,52.752,52.79,6038.0
2023-09-15 13:15:00,55.68,55.68,55.65,55.65,4029.0,52.7995,52.7995,52.771,52.771,4029.0
2023-09-15 13:20:00,55.64,55.64,55.61,55.63,7434.0,52.7615,52.7615,52.7331,52.752,7434.0
2023-09-15 13:25:00,55.63,55.63,55.61,55.61,1748.0,52.752,52.752,52.7331,52.7331,1748.0
2023-09-15 13:30:00,55.61,55.65,55.59,55.65,10640.0,52.7331,52.771,52.7141,52.771,10640.0
2023-09-15 13:35:00,55.64,55.68,55.64,55.68,8647.0,52.7615,52.7995,52.7615,52.7995,8647.0
2023-09-15 13:40:00,55.69,55.72,55.68,55.72,6898.0,52.8089,52.8374,52.7995,52.8374,6898.0
2023-09-15 13:45:00,55.72,55.74,55.72,55.73,4914.0,52.8374,52.8563,52.8374,52.8469,4914.0
2023-09-15 13:50:00,55.74,55.76,55.73,55.75,3750.0,52.8563,52.8753,52.8469,52.8658,3750.0
2023-09-15 13:55:00,55.74,55.75,55.7,55.72,8867.0,52.8563,52.8658,52.8184,52.8374,8867.0
2023-09-15 14:00:00,55.72,55.8,55.71,55.79,9811.0,52.8374,52.9132,52.8279,52.9038,9811.0
2023-09-15 14:05:00,55.8,55.83,55.79,55.79,9714.0,52.9132,52.9417,52.9038,52.9038,9714.0
2023-09-15 14:10:00,55.78,55.83,55.78,55.83,7763.0,52.8943,52.9417,52.8943,52.9417,7763.0
2023-09-15 14:15:00,55.82,55.84,55.82,55.82,9496.0,52.9322,52.9512,52.9322,52.9322,9496.0
2023-09-15 14:20:00,55.83,55.83,55.82,55.83,5293.0,52.9417,52.9417,52.9322,52.9417,5293.0
2023-09-15 14:25:00,55.82,55.82,55.79,55.79,6721.0,52.9322,52.9322,52.9038,52.9038,6721.0
2023-09-15 14:30:00,55.79,55.81,55.78,55.8,4991.0,52.9038,52.9227,52.8943,52.9132,4991.0
2023-09-15 14:35:00,55.8,55.87,55.8,55.85,7506.0,52.9132,52.9796,52.9132,52.9607,7506.0
2023-09-15 14:40:00,55.85,55.85,55.84,55.85,7893.0,52.9607,52.9607,52.9512,52.9607,7893.0
2023-09-15 14:45:00,55.85,55.89,55.84,55.89,5497.0,52.9607,52.9986,52.9512,52.9986,5497.0
2023-09-15 14:50:00,55.89,55.89,55.85,55.88,9022.0,52.9986,52.9986,52.9607,52.9891,9022.0
2023-09-15 14:55:00,55.87,55.87,55.85,55.86,7059.0,52.9796,52.9796,52.9607,52.9701,7059.0
2023-09-15 15:00:00,55.85,55.85,55.77,55.77,12738.0,52.9607,52.9607,52.8848,52.8848,12738.0
2023-09-15 15:05:00,55.76,55.78,55.75,55.77,5434.0,52.8753,52.8943,52.8658,52.8848,5434.0
2023-09-15 15:10:00,55.78,55.79,55.78,55.78,8187.0,52.8943,52.9038,52.8943,52.8943,8187.0
2023-09-15 15:15:00,55.78,55.81,55.78,55.81,11327.0,52.8943,52.9227,52.8943,52.9227,11327.0
2023-09-15 15:20:00,55.8,55.83,55.8,55.83,11864.0,52.9132,52.9417,52.9132,52.9417,11864.0
2023-09-15 15:25:00,55.83,55.88,55.81,55.88,8697.0,52.9417,52.9891,52.9227,52.9891,8697.0
2023-09-15 15:30:00,55.88,55.94,55.88,55.9,14339.0,52.9891,53.046,52.9891,53.0081,14339.0
2023-09-15 15:35:00,55.9,55.91,55.85,55.87,29628.0,53.0081,53.0176,52.9607,52.9796,29628.0
2023-09-15 15:40:00,55.88,55.88,55.84,55.84,9216.0,52.9891,52.9891,52.9512,52.9512,9216.0
2023-09-15 15:45:00,55.84,55.9,55.83,55.88,16149.0,52.9512,53.0081,52.9417,52.9891,16149.0
2023-09-15 15:50:00,55.87,55.87,55.76,55.85,63754.0,52.9796,52.9796,52.8753,52.9607,63754.0
2023-09-15 15:55:00,55.86,56.09,55.86,56.02,159627.0,52.9701,53.1882,52.9701,53.1219,159627.0
2023-09-18 09:30:00,56.01,56.18,55.9,56.17,23419.0,53.1124,53.2736,53.0081,53.2641,23419.0
2023-09-18 09:35:00,56.17,56.19,56.09,56.16,17690.0,53.2641,53.2831,53.1882,53.2546,17690.0
2023-09-18 09:40:00,56.17,56.2,56.01,56.02,8935.0,53.2641,53.2925,53.1124,53.1219,8935.0
2023-09-18 09:45:00,56.02,56.06,55.95,55.96,12923.0,53.1219,53.1598,53.0555,53.065,12923.0
2023-09-18 09:50:00,55.94,55.95,55.87,55.88,13457.0,53.046,53.0555,52.9796,52.9891,13457.0
2023-09-18 09:55:00,55.87,55.91,55.83,55.91,11101.0,52.9796,53.0176,52.9417,53.0176,11101.0
2023-09-18 10:00:00,55.92,55.95,55.88,55.94,11641.0,53.027,53.0555,52.9891,53.046,11641.0
2023-09-18 10:05:00,55.95,55.98,55.9,55.94,8222.0,53.0555,53.0839,53.0081,53.046,8222.0
2023-09-18 10:10:00,55.94,55.97,55.91,55.95,7503.0,53.046,53.0744,53.0176,53.0555,7503.0
2023-09-18 10:15:00,55.96,55.98,55.95,55.97,8071.0,53.065,53.0839,53.0555,53.0744,8071.0
2023-09-18 10:20:00,55.97,56.04,55.97,56.0,9218.0,53.0744,53.1408,53.0744,53.1029,9218.0
2023-09-18 10:25:00,56.01,56.03,55.99,56.02,6732.0,53.1124,53.1313,53.0934,53.1219,6732.0
2023-09-18 10:30:00,56.03,56.08,56.03,56.06,10699.0,53.1313,53.1788,53.1313,53.1598,10699.0
2023-09-18 10:35:00,56.06,56.06,56.0,56.0,6993.0,53.1598,53.1598,53.1029,53.1029,6993.0
2023-09-18 10:40:00,55.99,56.07,55.98,56.05,11838.0,53.0934,53.1693,53.0839,53.1503,11838.0
2023-09-18 10:45:00,56.04,56.05,56.01,56.01,6868.0,53.1408,53.1503,53.1124,53.1124,6868.0
2023-09-18 10:50:00,56.01,56.02,55.97,55.98,6397.0,53.1124,53.1219,53.0744,53.0839,6397.0
2023-09-18 10:55:00,55.98,56.05,55.98,56.01,3982.0,53.0839,53.1503,53.0839,53.1124,3982.0
2023-09-18 11:00:00,56.02,56.06,56.02,56.05,6898.0,53.1219,53.1598,53.1219,53.1503,6898.0
2023-09-18 11:05:00,56.04,56.05,55.99,55.99,9116.0,53.1408,53.1503,53.0934,53.0934,9116.0
2023-09-18 11:10:00,55.99,56.0,55.96,55.97,9692.0,53.0934,53.1029,53.065,53.0744,9692.0
2023-09-18 11:15:00,55.96,55.99,55.96,55.99,4577.0,53.065,53.0934,53.065,53.0934,4577.0
2023-09-18 11:20:00,56.0,56.01,55.98,55.99,6272.0,53.1029,53.1124,53.0839,53.0934,6272.0
2023-09-18 11:25:00,55.99,56.01,55.99,55.99,8207.0,53.0934,53.1124,53.0934,53.0934,8207.0
2023-09-18 11:30:00,55.99,56.06,55.99,56.05,7236.0,53.0934,53.1598,53.0934,53.1503,7236.0
2023-09-18 11:35:00,56.05,56.05,56.02,56.05,8461.0,53.1503,53.1503,53.1219,53.1503,8461.0
2023-09-18 11:40:00,56.05,56.12,56.05,56.12,8642.0,53.1503,53.2167,53.1503,53.2167,8642.0
2023-09-18 11:45:00,56.12,56.13,56.1,56.11,5721.0,53.2167,53.2262,53.1977,53.2072,5721.0
2023-09-18 11:50:00,56.11,56.15,56.11,56.13,5714.0,53.2072,53.2451,53.2072,53.2262,5714.0
2023-09-18 11:55:00,56.13,56.16,56.13,56.16,4515.0,53.2262,53.2546,53.2262,53.2546,4515.0
2023-09-18 12:00:00,56.17,56.19,56.17,56.18,8281.0,53.2641,53.2831,53.2641,53.2736,8281.0
2023-09-18 12:05:00,56.18,56.2,56.17,56.2,7555.0,53.2736,53.2925,53.2641,53.2925,7555.0
2023-09-18 12:10:00,56.2,56.2,56.19,56.2,8284.0,53.2925,53.2925,53.2831,53.2925,8284.0
2023-09-18 12:15:00,56.19,56.21,56.16,56.17,10209.0,53.2831,53.302,53.2546,53.2641,10209.0
2023-09-18 12:20:00,56.16,56.17,56.16,56.16,2769.0,53.2546,53.2641,53.2546,53.2546,2769.0
2023-09-18 12:25:00,56.17,56.17,56.17,56.17,2706.0,53.2641,53.2641,53.2641,53.2641,2706.0
2023-09-18 12:30:00,56.18,56.21,56.18,56.18,4908.0,53.2736,53.302,53.2736,53.2736,4908.0
2023-09-18 12:35:00,56.18,56.19,56.18,56.19,2325.0,53.2736,53.2831,53.2736,53.2831,2325.0
2023-09-18 12:40:00,56.19,56.19,56.19,56.19,3346.0,53.2831,53.2831,53.2831,53.2831,3346.0
2023-09-18 12:45:00,56.17,56.19,56.17,56.19,3239.0,53.2641,53.2831,53.2641,53.2831,3239.0
2023-09-18 12:50:00,56.2,56.2,56.19,56.19,7579.0,53.2925,53.2925,53.2831,53.2831,7579.0
2023-09-18 12:55:00,56.19,56.2,56.18,56.18,2980.0,53.2831,53.2925,53.2736,53.2736,2980.0
2023-09-18 13:00:00,56.19,56.22,56.19,56.21,2262.0,53.2831,53.3115,53.2831,53.302,2262.0
2023-09-18 13:05:00,56.22,56.22,56.2,56.2,5654.0,53.3115,53.3115,53.2925,53.2925,5654.0
2023-09-18 13:10:00,56.2,56.21,56.2,56.21,4362.0,53.2925,53.302,53.2925,53.302,4362.0
2023-09-18 13:15:00,56.21,56.21,56.19,56.2,2060.0,53.302,53.302,53.2831,53.2925,2060.0
2023-09-18 13:20:00,56.2,56.23,56.2,56.23,5597.0,53.2925,53.321,53.2925,53.321,5597.0
2023-09-18 13:25:00,56.23,56.23,56.21,56.22,5950.0,53.321,53.321,53.302,53.3115,5950.0
2023-09-18 13:30:00,56.22,56.26,56.22,56.25,8763.0,53.3115,53.3494,53.3115,53.34,8763.0
2023-09-18 13:35:00,56.26,56.27,56.22,56.23,5659.0,53.3494,53.3589,53.3115,53.321,5659.0
2023-09-18 13:40:00,56.23,56.23,56.22,56.23,4689.0,53.321,53.321,53.3115,53.321,4689.0
2023-09-18 13:45:00,56.23,56.23,56.22,56.22,3754.0,53.321,53.321,53.3115,53.3115,3754.0
2023-09-18 13:50:00,56.23,56.24,56.23,56.23,5964.0,53.321,53.3305,53.321,53.321,5964.0
2023-09-18 13:55:00,56.23,56.24,56.22,56.22,6817.0,53.321,53.3305,53.3115,53.3115,6817.0
2023-09-18 14:00:00,56.23,56.24,56.22,56.24,6798.0,53.321,53.3305,53.3115,53.3305,6798.0
2023-09-18 14:05:00,56.24,56.24,56.23,56.24,4381.0,53.3305,53.3305,53.321,53.3305,4381.0
2023-09-18 14:10:00,56.23,56.24,56.23,56.23,4741.0,53.321,53.3305,53.321,53.321,4741.0
2023-09-18 14:15:00,56.24,56.25,56.23,56.24,2601.0,53.3305,53.34,53.321,53.3305,2601.0
2023-09-18 14:20:00,56.24,56.25,56.23,56.23,6182.0,53.3305,53.34,53.321,53.321,6182.0
2023-09-18 14:25:00,56.23,56.23,56.21,56.22,5433.0,53.321,53.321,53.302,53.3115,5433.0
2023-09-18 14:30:00,56.23,56.23,56.21,56.22,1979.0,53.321,53.321,53.302,53.3115,1979.0
2023-09-18 14:35:00,56.22,56.23,56.21,56.22,2957.0,53.3115,53.321,53.302,53.3115,2957.0
2023-09-18 14:40:00,56.22,56.22,56.21,56.22,3000.0,53.3115,53.3115,53.302,53.3115,3000.0
2023-09-18 14:45:00,56.23,56.23,56.2,56.21,5900.0,53.321,53.321,53.2925,53.302,5900.0
2023-09-18 14:50:00,56.21,56.21,56.12,56.12,5247.0,53.302,53.302,53.2167,53.2167,5247.0
2023-09-18 14:55:00,56.12,56.14,56.12,56.14,8960.0,53.2167,53.2357,53.2167,53.2357,8960.0
2023-09-18 15:00:00,56.13,56.14,56.13,56.13,5220.0,53.2262,53.2357,53.2262,53.2262,5220.0
2023-09-18 15:05:00,56.13,56.15,56.13,56.15,7727.0,53.2262,53.2451,53.2262,53.2451,7727.0
2023-09-18 15:10:00,56.15,56.15,56.13,56.13,4913.0,53.2451,53.2451,53.2262,53.2262,4913.0
2023-09-18 15:15:00,56.14,56.15,56.12,56.13,10117.0,53.2357,53.2451,53.2167,53.2262,10117.0
2023-09-18 15:20:00,56.12,56.12,56.09,56.1,8422.0,53.2167,53.2167,53.1882,53.1977,8422.0
2023-09-18 15:25:00,56.09,56.11,56.09,56.1,3800.0,53.1882,53.2072,53.1882,53.1977,3800.0
2023-09-18 15:30:00,56.1,56.12,56.09,56.1,8728.0,53.1977,53.2167,53.1882,53.1977,8728.0
2023-09-18 15:35:00,56.1,56.11,56.08,56.09,13950.0,53.1977,53.2072,53.1788,53.1882,13950.0
2023-09-18 15:40:00,56.09,56.1,56.09,56.09,13688.0,53.1882,53.1977,53.1882,53.1882,13688.0
2023-09-18 15:45:00,56.09,56.11,56.08,56.1,17924.0,53.1882,53.2072,53.1788,53.1977,17924.0
2023-09-18 15:50:00,56.08,56.12,56.05,56.07,52049.0,53.1788,53.2167,53.1503,53.1693,52049.0
2023-09-18 15:55:00,56.07,56.16,56.07,56.12,64620.0,53.1693,53.2546,53.1693,53.2167,64620.0
2023-09-19 09:30:00,56.19,56.2,55.96,55.98,10640.0,53.2831,53.2925,53.065,53.0839,10640.0
2023-09-19 09:35:00,55.97,56.0,55.93,55.94,15984.0,53.0744,53.1029,53.0365,53.046,15984.0
2023-09-19 09:40:00,55.93,55.93,55.85,55.86,9118.0,53.0365,53.0365,52.9607,52.9701,9118.0
2023-09-19 09:45:00,55.88,55.93,55.88,55.9,8828.0,52.9891,53.0365,52.9891,53.0081,8828.0
2023-09-19 09:50:00,55.9,55.94,55.87,55.89,8686.0,53.0081,53.046,52.9796,52.9986,8686.0
2023-09-19 09:55:00,55.88,55.89,55.85,55.87,4698.0,52.9891,52.9986,52.9607,52.9796,4698.0
2023-09-19 10:00:00,55.88,55.9,55.82,55.83,9985.0,52.9891,53.0081,52.9322,52.9417,9985.0
2023-09-19 10:05:00,55.83,55.83,55.76,55.76,7946.0,52.9417,52.9417,52.8753,52.8753,7946.0
2023-09-19 10:10:00,55.76,55.79,55.7,55.71,13286.0,52.8753,52.9038,52.8184,52.8279,13286.0
2023-09-19 10:15:00,55.71,55.74,55.7,55.73,11178.0,52.8279,52.8563,52.8184,52.8469,11178.0
2023-09-19 10:20:00,55.74,55.77,55.73,55.77,6905.0,52.8563,52.8848,52.8469,52.8848,6905.0
2023-09-19 10:25:00,55.77,55.8,55.75,55.8,9430.0,52.8848,52.9132,52.8658,52.9132,9430.0
2023-09-19 10:30:00,55.8,55.8,55.77,55.79,3757.0,52.9132,52.9132,52.8848,52.9038,3757.0
2023-09-19 10:35:00,55.79,55.8,55.72,55.73,10065.0,52.9038,52.9132,52.8374,52.8469,10065.0
2023-09-19 10:40:00,55.74,55.74,55.71,55.73,6308.0,52.8563,52.8563,52.8279,52.8469,6308.0
2023-09-19 10:45:00,55.73,55.74,55.66,55.67,3871.0,52.8469,52.8563,52.7805,52.79,3871.0
2023-09-19 10:50:00,55.67,55.67,55.66,55.66,4770.0,52.79,52.79,52.7805,52.7805,4770.0
2023-09-19 10:55:00,55.66,55.68,55.65,55.66,6200.0,52.7805,52.7995,52.771,52.7805,6200.0
2023-09-19 11:00:00,55.66,55.69,55.65,55.66,5605.0,52.7805,52.8089,52.771,52.7805,5605.0
2023-09-19 11:05:00,55.66,55.66,55.6,55.62,6132.0,52.7805,52.7805,52.7236,52.7426,6132.0
2023-09-19 11:10:00,55.62,55.63,55.61,55.62,4284.0,52.7426,52.752,52.7331,52.7426,4284.0
2023-09-19 11:15:00,55.64,55.64,55.59,55.59,4424.0,52.7615,52.7615,52.7141,52.7141,4424.0
2023-09-19 11:20:00,55.6,55.6,55.57,55.57,2145.0,52.7236,52.7236,52.6951,52.6951,2145.0
2023-09-19 11:25:00,55.58,55.59,55.54,55.55,5616.0,52.7046,52.7141,52.6667,52.6762,5616.0
2023-09-19 11:30:00,55.55,55.55,55.52,55.52,8197.0,52.6762,52.6762,52.6477,52.6477,8197.0
2023-09-19 11:35:00,55.52,55.53,55.47,55.47,9440.0,52.6477,52.6572,52.6003,52.6003,9440.0
2023-09-19 11:40:00,55.47,55.52,55.47,55.51,10535.0,52.6003,52.6477,52.6003,52.6382,10535.0
2023-09-19 11:45:00,55.52,55.55,55.5,55.55,9718.0,52.6477,52.6762,52.6288,52.6762,9718.0
2023-09-19 11:50:00,55.55,55.61,55.55,55.61,5865.0,52.6762,52.7331,52.6762,52.7331,5865.0
2023-09-19 11:55:00,55.61,55.61,55.59,55.59,2127.0,52.7331,52.7331,52.7141,52.7141,2127.0
2023-09-19 12:00:00,55.6,55.6,55.59,55.6,5502.0,52.7236,52.7236,52.7141,52.7236,5502.0
2023-09-19 12:05:00,55.6,55.6,55.56,55.58,8773.0,52.7236,52.7236,52.6857,52.7046,8773.0
2023-09-19 12:10:00,55.59,55.59,55.58,55.59,3703.0,52.7141,52.7141,52.7046,52.7141,3703.0
2023-09-19 12:15:00,55.58,55.61,55.58,55.61,1877.0,52.7046,52.7331,52.7046,52.7331,1877.0
2023-09-19 12:20:00,55.61,55.62,55.58,55.59,8200.0,52.7331,52.7426,52.7046,52.7141,8200.0
2023-09-19 12:25:00,55.6,55.6,55.56,55.58,7759.0,52.7236,52.7236,52.6857,52.7046,7759.0
2023-09-19 12:30:00,55.58,55.58,55.55,55.55,2005.0,52.7046,52.7046,52.6762,52.6762,2005.0
2023-09-19 12:35:00,55.55,55.55,55.51,55.52,3717.0,52.6762,52.6762,52.6382,52.6477,3717.0
2023-09-19 12:40:00,55.52,55.55,55.52,55.53,5382.0,52.6477,52.6762,52.6477,52.6572,5382.0
2023-09-19 12:45:00,55.53,55.53,55.5,55.52,4662.0,52.6572,52.6572,52.6288,52.6477,4662.0
2023-09-19 12:50:00,55.52,55.57,55.52,55.57,7856.0,52.6477,52.6951,52.6477,52.6951,7856.0
2023-09-19 12:55:00,55.56,55.58,55.56,55.57,4664.0,52.6857,52.7046,52.6857,52.6951,4664.0
2023-09-19 13:00:00,55.56,55.6,55.56,55.6,4976.0,52.6857,52.7236,52.6857,52.7236,4976.0
2023-09-19 13:05:00,55.6,55.61,55.59,55.61,3738.0,52.7236,52.7331,52.7141,52.7331,3738.0
2023-09-19 13:10:00,55.6,55.64,55.6,55.63,3812.0,52.7236,52.7615,52.7236,52.752,3812.0
2023-09-19 13:15:00,55.63,55.66,55.62,55.65,5326.0,52.752,52.7805,52.7426,52.771,5326.0
2023-09-19 13:20:00,55.64,55.65,55.64,55.65,4363.0,52.7615,52.771,52.7615,52.771,4363.0
2023-09-19 13:25:00,55.65,55.65,55.61,55.61,3000.0,52.771,52.771,52.7331,52.7331,3000.0
2023-09-19 13:30:00,55.62,55.66,55.62,55.63,9329.0,52.7426,52.7805,52.7426,52.752,9329.0
2023-09-19 13:35:00,55.63,55.64,55.63,55.63,3388.0,52.752,52.7615,52.752,52.752,3388.0
2023-09-19 13:40:00,55.63,55.65,55.62,55.65,3939.0,52.752,52.771,52.7426,52.771,3939.0
2023-09-19 13:45:00,55.66,55.72,55.66,55.72,4183.0,52.7805,52.8374,52.7805,52.8374,4183.0
2023-09-19 13:50:00,55.72,55.73,55.72,55.73,1100.0,52.8374,52.8469,52.8374,52.8469,1100.0
2023-09-19 13:55:00,55.72,55.72,55.66,55.67,6905.0,52.8374,52.8374,52.7805,52.79,6905.0
2023-09-19 14:00:00,55.69,55.69,55.66,55.69,4152.0,52.8089,52.8089,52.7805,52.8089,4152.0
2023-09-19 14:05:00,55.69,55.69,55.67,55.67,4662.0,52.8089,52.8089,52.79,52.79,4662.0
2023-09-19 14:10:00,55.66,55.69,55.66,55.69,5252.0,52.7805,52.8089,52.7805,52.8089,5252.0
2023-09-19 14:15:00,55.69,55.69,55.66,55.68,8225.0,52.8089,52.8089,52.7805,52.7995,8225.0
2023-09-19 14:20:00,55.69,55.69,55.67,55.67,4160.0,52.8089,52.8089,52.79,52.79,4160.0
2023-09-19 14:25:00,55.67,55.7,55.67,55.7,4300.0,52.79,52.8184,52.79,52.8184,4300.0
2023-09-19 14:30:00,55.7,55.72,55.7,55.72,3279.0,52.8184,52.8374,52.8184,52.8374,3279.0
2023-09-19 14:35:00,55.74,55.82,55.74,55.8,5641.0,52.8563,52.9322,52.8563,52.9132,5641.0
2023-09-19 14:40:00,55.8,55.8,55.79,55.79,4359.0,52.9132,52.9132,52.9038,52.9038,4359.0
2023-09-19 14:45:00,55.79,55.8,55.78,55.78,3344.0,52.9038,52.9132,52.8943,52.8943,3344.0
2023-09-19 14:50:00,55.77,55.77,55.74,55.75,5806.0,52.8848,52.8848,52.8563,52.8658,5806.0
2023-09-19 14:55:00,55.76,55.77,55.73,55.73,5706.0,52.8753,52.8848,52.8469,52.8469,5706.0
2023-09-19 15:00:00,55.73,55.74,55.72,55.74,8585.0,52.8469,52.8563,52.8374,52.8563,8585.0
2023-09-19 15:05:00,55.73,55.73,55.71,55.71,3342.0,52.8469,52.8469,52.8279,52.8279,3342.0
2023-09-19 15:10:00,55.71,55.71,55.7,55.7,4991.0,52.8279,52.8279,52.8184,52.8184,4991.0
2023-09-19 15:15:00,55.7,55.7,55.69,55.7,6371.0,52.8184,52.8184,52.8089,52.8184,6371.0
2023-09-19 15:20:00,55.7,55.71,55.68,55.7,4871.0,52.8184,52.8279,52.7995,52.8184,4871.0
2023-09-19 15:25:00,55.69,55.74,55.69,55.74,7019.0,52.8089,52.8563,52.8089,52.8563,7019.0
2023-09-19 15:30:00,55.74,55.75,55.72,55.73,9815.0,52.8563,52.8658,52.8374,52.8469,9815.0
2023-09-19 15:35:00,55.73,55.75,55.72,55.75,8270.0,52.8469,52.8658,52.8374,52.8658,8270.0
2023-09-19 15:40:00,55.76,55.8,55.75,55.8,17842.0,52.8753,52.9132,52.8658,52.9132,17842.0
2023-09-19 15:45:00,55.8,55.84,55.8,55.84,12835.0,52.9132,52.9512,52.9132,52.9512,12835.0
2023-09-19 15:50:00,55.84,55.85,55.8,55.84,35920.0,52.9512,52.9607,52.9132,52.9512,35920.0
2023-09-19 15:55:00,55.83,55.85,55.79,55.85,50209.0,52.9417,52.9607,52.9038,52.9607,50209.0
2023-09-20 09:30:00,55.96,55.96,55.82,55.85,11511.0,53.065,53.065,52.9322,52.9607,11511.0
2023-09-20 09:35:00,55.86,55.86,55.78,55.81,9352.0,52.9701,52.9701,52.8943,52.9227,9352.0
2023-09-20 09:40:00,55.82,55.89,55.82,55.88,8516.0,52.9322,52.9986,52.9322,52.9891,8516.0
2023-09-20 09:45:00,55.87,55.89,55.84,55.88,4465.0,52.9796,52.9986,52.9512,52.9891,4465.0
2023-09-20 09:50:00,55.88,55.89,55.86,55.88,3919.0,52.9891,52.9986,52.9701,52.9891,3919.0
2023-09-20 09:55:00,55.88,55.91,55.87,55.87,2700.0,52.9891,53.0176,52.9796,52.9796,2700.0
2023-09-20 10:00:00,55.89,55.94,55.88,55.91,1400.0,52.9986,53.046,52.9891,53.0176,1400.0
2023-09-20 10:05:00,55.91,55.93,55.9,55.92,4240.0,53.0176,53.0365,53.0081,53.027,4240.0
2023-09-20 10:10:00,55.93,55.94,55.87,55.88,4085.0,53.0365,53.046,52.9796,52.9891,4085.0
2023-09-20 10:15:00,55.87,55.9,55.86,55.89,5068.0,52.9796,53.0081,52.9701,52.9986,5068.0
2023-09-20 10:20:00,55.9,55.94,55.89,55.94,3640.0,53.0081,53.046,52.9986,53.046,3640.0
2023-09-20 10:25:00,55.94,55.98,55.94,55.98,2400.0,53.046,53.0839,53.046,53.0839,2400.0
2023-09-20 10:30:00,55.99,56.01,55.99,56.0,5109.0,53.0934,53.1124,53.0934,53.1029,5109.0
2023-09-20 10:35:00,55.99,56.02,55.97,56.01,1400.0,53.0934,53.1219,53.0744,53.1124,1400.0
2023-09-20 10:40:00,55.99,56.02,55.97,56.02,2656.0,53.0934,53.1219,53.0744,53.1219,2656.0
2023-09-20 10:45:00,56.03,56.05,56.02,56.03,3473.0,53.1313,53.1503,53.1219,53.1313,3473.0
2023-09-20 10:50:00,56.0,56.0,55.96,55.99,3501.0,53.1029,53.1029,53.065,53.0934,3501.0
2023-09-20 10:55:00,56.0,56.0,55.98,55.99,1500.0,53.1029,53.1029,53.0839,53.0934,1500.0
2023-09-20 11:00:00,55.99,55.99,55.98,55.98,3400.0,53.0934,53.0934,53.0839,53.0839,3400.0
2023-09-20 11:05:00,55.99,56.02,55.99,56.02,2090.0,53.0934,53.1219,53.0934,53.1219,2090.0
2023-09-20 11:10:00,56.02,56.05,56.0,56.03,3000.0,53.1219,53.1503,53.1029,53.1313,3000.0
2023-09-20 11:15:00,56.02,56.02,56.02,56.02,2115.0,53.1219,53.1219,53.1219,53.1219,2115.0
2023-09-20 11:20:00,56.02,56.03,56.02,56.02,3424.0,53.1219,53.1313,53.1219,53.1219,3424.0
2023-09-20 11:25:00,56.02,56.02,56.0,56.01,6867.0,53.1219,53.1219,53.1029,53.1124,6867.0
2023-09-20 11:30:00,56.0,56.01,55.99,55.99,4637.0,53.1029,53.1124,53.0934,53.0934,4637.0
2023-09-20 11:35:00,55.99,56.01,55.97,55.98,4044.0,53.0934,53.1124,53.0744,53.0839,4044.0
2023-09-20 11:40:00,55.97,55.97,55.94,55.94,4780.0,53.0744,53.0744,53.046,53.046,4780.0
2023-09-20 11:45:00,55.95,55.95,55.93,55.93,4599.0,53.0555,53.0555,53.0365,53.0365,4599.0
2023-09-20 11:50:00,55.93,55.96,55.93,55.96,2355.0,53.0365,53.065,53.0365,53.065,2355.0
2023-09-20 11:55:00,55.97,56.0,55.95,55.99,6001.0,53.0744,53.1029,53.0555,53.0934,6001.0
2023-09-20 12:00:00,55.99,56.0,55.98,56.0,1913.0,53.0934,53.1029,53.0839,53.1029,1913.0
2023-09-20 12:05:00,56.0,56.01,56.0,56.01,4185.0,53.1029,53.1124,53.1029,53.1124,4185.0
2023-09-20 12:10:00,56.01,56.02,56.01,56.02,3038.0,53.1124,53.1219,53.1124,53.1219,3038.0
2023-09-20 12:15:00,56.02,56.02,56.0,56.01,4199.0,53.1219,53.1219,53.1029,53.1124,4199.0
2023-09-20 12:20:00,56.01,56.03,56.01,56.01,4799.0,53.1124,53.1313,53.1124,53.1124,4799.0
2023-09-20 12:25:00,56.02,56.03,56.02,56.03,3312.0,53.1219,53.1313,53.1219,53.1313,3312.0
2023-09-20 12:30:00,56.04,56.04,56.03,56.04,2095.0,53.1408,53.1408,53.1313,53.1408,2095.0
2023-09-20 12:35:00,56.04,56.04,56.04,56.04,1641.0,53.1408,53.1408,53.1408,53.1408,1641.0
2023-09-20 12:40:00,56.04,56.04,56.02,56.03,1505.0,53.1408,53.1408,53.1219,53.1313,1505.0
2023-09-20 12:45:00,56.03,56.03,56.0,56.03,7373.0,53.1313,53.1313,53.1029,53.1313,7373.0
2023-09-20 12:50:00,56.02,56.02,56.01,56.02,5080.0,53.1219,53.1219,53.1124,53.1219,5080.0
2023-09-20 12:55:00,56.02,56.04,56.02,56.02,4226.0,53.1219,53.1408,53.1219,53.1219,4226.0
2023-09-20 13:00:00,56.01,56.02,56.01,56.01,2673.0,53.1124,53.1219,53.1124,53.1124,2673.0
2023-09-20 13:05:00,56.01,56.03,56.01,56.03,3807.0,53.1124,53.1313,53.1124,53.1313,3807.0
2023-09-20 13:10:00,56.03,56.03,55.98,55.98,1900.0,53.1313,53.1313,53.0839,53.0839,1900.0
2023-09-20 13:15:00,55.98,55.99,55.98,55.99,1900.0,53.0839,53.0934,53.0839,53.0934,1900.0
2023-09-20 13:20:00,55.98,55.99,55.97,55.97,2206.0,53.0839,53.0934,53.0744,53.0744,2206.0
2023-09-20 13:25:00,55.97,55.97,55.97,55.97,500.0,53.0744,53.0744,53.0744,53.0744,500.0
2023-09-20 13:30:00,55.96,55.96,55.91,55.92,7365.0,53.065,53.065,53.0176,53.027,7365.0
2023-09-20 13:35:00,55.92,55.93,55.91,55.91,1768.0,53.027,53.0365,53.0176,53.0176,1768.0
2023-09-20 13:40:00,55.9,55.92,55.9,55.91,1782.0,53.0081,53.027,53.0081,53.0176,1782.0
2023-09-20 13:45:00,55.91,55.92,55.89,55.9,4000.0,53.0176,53.027,52.9986,53.0081,4000.0
2023-09-20 13:50:00,55.9,55.92,55.9,55.91,3558.0,53.0081,53.027,53.0081,53.0176,3558.0
2023-09-20 13:55:00,55.92,55.92,55.85,55.87,9761.0,53.027,53.027,52.9607,52.9796,9761.0
2023-09-20 14:00:00,55.87,55.87,55.63,55.65,22243.0,52.9796,52.9796,52.752,52.771,22243.0
2023-09-20 14:05:00,55.64,55.72,55.6,55.67,7099.0,52.7615,52.8374,52.7236,52.79,7099.0
2023-09-20 14:10:00,55.68,55.69,55.66,55.66,7800.0,52.7995,52.8089,52.7805,52.7805,7800.0
2023-09-20 14:15:00,55.65,55.7,55.63,55.68,7289.0,52.771,52.8184,52.752,52.7995,7289.0
2023-09-20 14:20:00,55.67,55.73,55.65,55.73,4300.0,52.79,52.8469,52.771,52.8469,4300.0
2023-09-20 14:25:00,55.72,55.74,55.72,55.72,5100.0,52.8374,52.8563,52.8374,52.8374,5100.0
2023-09-20 14:30:00,55.72,55.89,55.69,55.82,9503.0,52.8374,52.9986,52.8089,52.9322,9503.0
2023-09-20 14:35:00,55.81,55.92,55.81,55.89,4202.0,52.9227,53.027,52.9227,52.9986,4202.0
2023-09-20 14:40:00,55.88,55.88,55.81,55.81,9103.0,52.9891,52.9891,52.9227,52.9227,9103.0
2023-09-20 14:45:00,55.8,55.81,55.71,55.71,6903.0,52.9132,52.9227,52.8279,52.8279,6903.0
2023-09-20 14:50:00,55.69,55.71,55.64,55.65,10626.0,52.8089,52.8279,52.7615,52.771,10626.0
2023-09-20 14:55:00,55.65,55.72,55.64,55.65,11968.0,52.771,52.8374,52.7615,52.771,11968.0
2023-09-20 15:00:00,55.64,55.68,55.63,55.64,5662.0,52.7615,52.7995,52.752,52.7615,5662.0
2023-09-20 15:05:00,55.64,55.66,55.6,55.62,10071.0,52.7615,52.7805,52.7236,52.7426,10071.0
2023-09-20 15:10:00,55.61,55.62,55.57,55.57,8672.0,52.7331,52.7426,52.6951,52.6951,8672.0
2023-09-20 15:15:00,55.56,55.58,55.5,55.51,17139.0,52.6857,52.7046,52.6288,52.6382,17139.0
2023-09-20 15:20:00,55.53,55.54,55.49,55.54,11231.0,52.6572,52.6667,52.6193,52.6667,11231.0
2023-09-20 15:25:00,55.53,55.58,55.53,55.57,8716.0,52.6572,52.7046,52.6572,52.6951,8716.0
2023-09-20 15:30:00,55.58,55.58,55.47,55.47,15305.0,52.7046,52.7046,52.6003,52.6003,15305.0
2023-09-20 15:35:00,55.48,55.52,55.44,55.46,15020.0,52.6098,52.6477,52.5719,52.5908,15020.0
2023-09-20 15:40:00,55.47,55.49,55.46,55.47,10516.0,52.6003,52.6193,52.5908,52.6003,10516.0
2023-09-20 15:45:00,55.47,55.51,55.45,55.51,21065.0,52.6003,52.6382,52.5814,52.6382,21065.0
2023-09-20 15:50:00,55.5,55.66,55.49,55.63,53745.0,52.6288,52.7805,52.6193,52.752,53745.0
2023-09-20 15:55:00,55.63,55.63,55.48,55.49,80436.0,52.752,52.752,52.6098,52.6193,80436.0
2023-09-21 09:30:00,53.4,53.73,53.03,53.35,93540.0,50.6374,50.9503,50.2865,50.59,93540.0
2023-09-21 09:35:00,53.36,54.0,53.36,53.98,76731.0,50.5995,51.2064,50.5995,51.1874,76731.0
2023-09-21 09:40:00,53.99,54.1,53.63,53.63,74363.0,51.1969,51.3012,50.8555,50.8555,74363.0
2023-09-21 09:45:00,53.62,53.78,53.6,53.6,33502.0,50.846,50.9977,50.8271,50.8271,33502.0
2023-09-21 09:50:00,53.61,53.73,53.57,53.62,22870.0,50.8365,50.9503,50.7986,50.846,22870.0
2023-09-21 09:55:00,53.62,53.69,53.47,53.47,25318.0,50.846,50.9124,50.7038,50.7038,25318.0
2023-09-21 10:00:00,53.47,53.51,53.4,53.49,38986.0,50.7038,50.7417,50.6374,50.7227,38986.0
2023-09-21 10:05:00,53.5,53.55,53.42,53.48,51816.0,50.7322,50.7796,50.6564,50.7133,51816.0
2023-09-21 10:10:00,53.48,53.48,53.23,53.27,33899.0,50.7133,50.7133,50.4762,50.5141,33899.0
2023-09-21 10:15:00,53.27,53.38,53.24,53.3,49410.0,50.5141,50.6184,50.4857,50.5426,49410.0
2023-09-21 10:20:00,53.29,53.49,53.24,53.49,31550.0,50.5331,50.7227,50.4857,50.7227,31550.0
2023-09-21 10:25:00,53.49,53.53,53.38,53.38,21892.0,50.7227,50.7607,50.6184,50.6184,21892.0
2023-09-21 10:30:00,53.36,53.37,53.28,53.28,19680.0,50.5995,50.609,50.5236,50.5236,19680.0
2023-09-21 10:35:00,53.28,53.31,53.26,53.27,13606.0,50.5236,50.5521,50.5046,50.5141,13606.0
2023-09-21 10:40:00,53.26,53.39,53.22,53.25,13305.0,50.5046,50.6279,50.4667,50.4952,13305.0
2023-09-21 10:45:00,53.24,53.24,53.03,53.05,24962.0,50.4857,50.4857,50.2865,50.3055,24962.0
2023-09-21 10:50:00,53.04,53.08,52.98,52.98,30421.0,50.296,50.334,50.2391,50.2391,30421.0
2023-09-21 10:55:00,52.98,52.98,52.85,52.93,44997.0,50.2391,50.2391,50.1159,50.1917,44997.0
2023-09-21 11:00:00,52.92,53.0,52.91,52.97,15097.0,50.1822,50.2581,50.1728,50.2297,15097.0
2023-09-21 11:05:00,52.97,53.03,52.96,53.03,26568.0,50.2297,50.2865,50.2202,50.2865,26568.0
2023-09-21 11:10:00,53.05,53.23,53.05,53.23,22952.0,50.3055,50.4762,50.3055,50.4762,22952.0
2023-09-21 11:15:00,53.23,53.32,53.23,53.3,21469.0,50.4762,50.5615,50.4762,50.5426,21469.0
2023-09-21 11:20:00,53.3,53.36,53.3,53.32,16915.0,50.5426,50.5995,50.5426,50.5615,16915.0
2023-09-21 11:25:00,53.33,53.35,53.33,53.34,17767.0,50.571,50.59,50.571,50.5805,17767.0
2023-09-21 11:30:00,53.34,53.34,53.28,53.34,24548.0,50.5805,50.5805,50.5236,50.5805,24548.0
2023-09-21 11:35:00,53.35,53.35,53.24,53.26,12894.0,50.59,50.59,50.4857,50.5046,12894.0
2023-09-21 11:40:00,53.26,53.26,53.22,53.22,15064.0,50.5046,50.5046,50.4667,50.4667,15064.0
2023-09-21 11:45:00,53.22,53.25,53.22,53.23,5900.0,50.4667,50.4952,50.4667,50.4762,5900.0
2023-09-21 11:50:00,53.23,53.23,53.13,53.16,22623.0,50.4762,50.4762,50.3814,50.4098,22623.0
2023-09-21 11:55:00,53.15,53.15,53.12,53.13,4634.0,50.4003,50.4003,50.3719,50.3814,4634.0
2023-09-21 12:00:00,53.14,53.16,53.12,53.12,5796.0,50.3909,50.4098,50.3719,50.3719,5796.0
2023-09-21 12:05:00,53.12,53.12,53.09,53.11,12983.0,50.3719,50.3719,50.3434,50.3624,12983.0
2023-09-21 12:10:00,53.12,53.19,53.08,53.19,9908.0,50.3719,50.4383,50.334,50.4383,9908.0
2023-09-21 12:15:00,53.2,53.25,53.2,53.25,7955.0,50.4478,50.4952,50.4478,50.4952,7955.0
2023-09-21 12:20:00,53.24,53.28,53.24,53.28,5301.0,50.4857,50.5236,50.4857,50.5236,5301.0
2023-09-21 12:25:00,53.28,53.29,53.23,53.23,7700.0,50.5236,50.5331,50.4762,50.4762,7700.0
2023-09-21 12:30:00,53.24,53.24,53.2,53.23,6605.0,50.4857,50.4857,50.4478,50.4762,6605.0
2023-09-21 12:35:00,53.22,53.23,53.2,53.23,3100.0,50.4667,50.4762,50.4478,50.4762,3100.0
2023-09-21 12:40:00,53.23,53.24,53.22,53.23,6928.0,50.4762,50.4857,50.4667,50.4762,6928.0
2023-09-21 12:45:00,53.25,53.26,53.23,53.25,17513.0,50.4952,50.5046,50.4762,50.4952,17513.0
2023-09-21 12:50:00,53.24,53.25,53.15,53.15,11998.0,50.4857,50.4952,50.4003,50.4003,11998.0
2023-09-21 12:55:00,53.15,53.17,53.12,53.12,7873.0,50.4003,50.4193,50.3719,50.3719,7873.0
2023-09-21 13:00:00,53.11,53.18,53.09,53.16,11299.0,50.3624,50.4288,50.3434,50.4098,11299.0
2023-09-21 13:05:00,53.15,53.16,53.13,53.15,11806.0,50.4003,50.4098,50.3814,50.4003,11806.0
2023-09-21 13:10:00,53.14,53.16,53.14,53.14,7100.0,50.3909,50.4098,50.3909,50.3909,7100.0
2023-09-21 13:15:00,53.16,53.2,53.15,53.16,16871.0,50.4098,50.4478,50.4003,50.4098,16871.0
2023-09-21 13:20:00,53.15,53.19,53.14,53.17,6325.0,50.4003,50.4383,50.3909,50.4193,6325.0
2023-09-21 13:25:00,53.18,53.19,53.16,53.19,3907.0,50.4288,50.4383,50.4098,50.4383,3907.0
2023-09-21 13:30:00,53.19,53.22,53.19,53.2,6494.0,50.4383,50.4667,50.4383,50.4478,6494.0
2023-09-21 13:35:00,53.21,53.26,53.19,53.2,11590.0,50.4572,50.5046,50.4383,50.4478,11590.0
2023-09-21 13:40:00,53.2,53.23,53.2,53.22,4236.0,50.4478,50.4762,50.4478,50.4667,4236.0
2023-09-21 13:45:00,53.22,53.24,53.22,53.22,1650.0,50.4667,50.4857,50.4667,50.4667,1650.0
2023-09-21 13:50:00,53.23,53.23,53.21,53.23,4894.0,50.4762,50.4762,50.4572,50.4762,4894.0
2023-09-21 13:55:00,53.23,53.24,53.22,53.23,3889.0,50.4762,50.4857,50.4667,50.4762,3889.0
2023-09-21 14:00:00,53.23,53.23,53.22,53.22,3460.0,50.4762,50.4762,50.4667,50.4667,3460.0
2023-09-21 14:05:00,53.2,53.22,53.19,53.2,6140.0,50.4478,50.4667,50.4383,50.4478,6140.0
2023-09-21 14:10:00,53.21,53.24,53.21,53.23,11377.0,50.4572,50.4857,50.4572,50.4762,11377.0
2023-09-21 14:15:00,53.24,53.28,53.23,53.25,13177.0,50.4857,50.5236,50.4762,50.4952,13177.0
2023-09-21 14:20:00,53.24,53.26,53.24,53.25,13756.0,50.4857,50.5046,50.4857,50.4952,13756.0
2023-09-21 14:25:00,53.24,53.25,53.23,53.24,9235.0,50.4857,50.4952,50.4762,50.4857,9235.0
2023-09-21 14:30:00,53.22,53.23,53.22,53.22,4109.0,50.4667,50.4762,50.4667,50.4667,4109.0
2023-09-21 14:35:00,53.22,53.22,53.19,53.19,6461.0,50.4667,50.4667,50.4383,50.4383,6461.0
2023-09-21 14:40:00,53.19,53.21,53.17,53.19,4815.0,50.4383,50.4572,50.4193,50.4383,4815.0
2023-09-21 14:45:00,53.19,53.21,53.18,53.19,6886.0,50.4383,50.4572,50.4288,50.4383,6886.0
2023-09-21 14:50:00,53.18,53.23,53.18,53.23,8153.0,50.4288,50.4762,50.4288,50.4762,8153.0
2023-09-21 14:55:00,53.23,53.26,53.23,53.25,10376.0,50.4762,50.5046,50.4762,50.4952,10376.0
2023-09-21 15:00:00,53.24,53.3,53.24,53.29,16852.0,50.4857,50.5426,50.4857,50.5331,16852.0
2023-09-21 15:05:00,53.28,53.3,53.25,53.3,15201.0,50.5236,50.5426,50.4952,50.5426,15201.0
2023-09-21 15:10:00,53.3,53.31,53.28,53.31,16078.0,50.5426,50.5521,50.5236,50.5521,16078.0
2023-09-21 15:15:00,53.31,53.35,53.31,53.34,19731.0,50.5521,50.59,50.5521,50.5805,19731.0
2023-09-21 15:20:00,53.34,53.34,53.29,53.33,14481.0,50.5805,50.5805,50.5331,50.571,14481.0
2023-09-21 15:25:00,53.33,53.36,53.3,53.32,24595.0,50.571,50.5995,50.5426,50.5615,24595.0
2023-09-21 15:30:00,53.31,53.35,53.3,53.33,32391.0,50.5521,50.59,50.5426,50.571,32391.0
2023-09-21 15:35:00,53.33,53.36,53.3,53.3,29876.0,50.571,50.5995,50.5426,50.5426,29876.0
2023-09-21 15:40:00,53.3,53.34,53.27,53.29,45411.0,50.5426,50.5805,50.5141,50.5331,45411.0
2023-09-21 15:45:00,53.28,53.35,53.27,53.3,39345.0,50.5236,50.59,50.5141,50.5426,39345.0
2023-09-21 15:50:00,53.3,53.4,53.26,53.37,106685.0,50.5426,50.6374,50.5046,50.609,106685.0
2023-09-21 15:55:00,53.36,53.38,53.31,53.32,121731.0,50.5995,50.6184,50.5521,50.5615,121731.0
2023-09-22 09:30:00,53.39,53.41,53.24,53.29,19228.0,50.6279,50.6469,50.4857,50.5331,19228.0
2023-09-22 09:35:00,53.3,53.34,53.24,53.31,18418.0,50.5426,50.5805,50.4857,50.5521,18418.0
2023-09-22 09:40:00,53.3,53.33,53.26,53.32,10943.0,50.5426,50.571,50.5046,50.5615,10943.0
2023-09-22 09:45:00,53.3,53.46,53.29,53.45,10077.0,50.5426,50.6943,50.5331,50.6848,10077.0
2023-09-22 09:50:00,53.5,53.52,53.47,53.48,10898.0,50.7322,50.7512,50.7038,50.7133,10898.0
2023-09-22 09:55:00,53.51,53.54,53.5,53.53,12627.0,50.7417,50.7702,50.7322,50.7607,12627.0
2023-09-22 10:00:00,53.53,53.54,53.42,53.44,29168.0,50.7607,50.7702,50.6564,50.6753,29168.0
2023-09-22 10:05:00,53.44,53.5,53.43,53.48,10422.0,50.6753,50.7322,50.6659,50.7133,10422.0
2023-09-22 10:10:00,53.48,53.49,53.43,53.48,18985.0,50.7133,50.7227,50.6659,50.7133,18985.0
2023-09-22 10:15:00,53.47,53.51,53.46,53.5,5840.0,50.7038,50.7417,50.6943,50.7322,5840.0
2023-09-22 10:20:00,53.5,53.55,53.5,53.55,11880.0,50.7322,50.7796,50.7322,50.7796,11880.0
2023-09-22 10:25:00,53.55,53.56,53.52,53.56,10626.0,50.7796,50.7891,50.7512,50.7891,10626.0
2023-09-22 10:30:00,53.57,53.59,53.57,53.57,12629.0,50.7986,50.8176,50.7986,50.7986,12629.0
2023-09-22 10:35:00,53.56,53.56,53.49,53.5,17376.0,50.7891,50.7891,50.7227,50.7322,17376.0
2023-09-22 10:40:00,53.51,53.51,53.45,53.46,24827.0,50.7417,50.7417,50.6848,50.6943,24827.0
2023-09-22 10:45:00,53.47,53.48,53.38,53.41,21811.0,50.7038,50.7133,50.6184,50.6469,21811.0
2023-09-22 10:50:00,53.41,53.53,53.41,53.51,14236.0,50.6469,50.7607,50.6469,50.7417,14236.0
2023-09-22 10:55:00,53.52,53.53,53.5,53.5,7567.0,50.7512,50.7607,50.7322,50.7322,7567.0
2023-09-22 11:00:00,53.51,53.52,53.44,53.45,16260.0,50.7417,50.7512,50.6753,50.6848,16260.0
2023-09-22 11:05:00,53.46,53.51,53.46,53.49,10423.0,50.6943,50.7417,50.6943,50.7227,10423.0
2023-09-22 11:10:00,53.49,53.52,53.48,53.52,5886.0,50.7227,50.7512,50.7133,50.7512,5886.0
2023-09-22 11:15:00,53.53,53.58,53.52,53.55,4442.0,50.7607,50.8081,50.7512,50.7796,4442.0
2023-09-22 11:20:00,53.55,53.55,53.47,53.49,12835.0,50.7796,50.7796,50.7038,50.7227,12835.0
2023-09-22 11:25:00,53.49,53.5,53.48,53.5,3502.0,50.7227,50.7322,50.7133,50.7322,3502.0
2023-09-22 11:30:00,53.5,53.5,53.44,53.47,8224.0,50.7322,50.7322,50.6753,50.7038,8224.0
2023-09-22 11:35:00,53.48,53.56,53.48,53.56,4868.0,50.7133,50.7891,50.7133,50.7891,4868.0
2023-09-22 11:40:00,53.56,53.57,53.54,53.54,4335.0,50.7891,50.7986,50.7702,50.7702,4335.0
2023-09-22 11:45:00,53.53,53.59,53.53,53.59,4002.0,50.7607,50.8176,50.7607,50.8176,4002.0
2023-09-22 11:50:00,53.6,53.63,53.59,53.63,4000.0,50.8271,50.8555,50.8176,50.8555,4000.0
2023-09-22 11:55:00,53.63,53.63,53.54,53.55,5761.0,50.8555,50.8555,50.7702,50.7796,5761.0
2023-09-22 12:00:00,53.55,53.55,53.53,53.54,3966.0,50.7796,50.7796,50.7607,50.7702,3966.0
2023-09-22 12:05:00,53.54,53.57,53.53,53.57,3412.0,50.7702,50.7986,50.7607,50.7986,3412.0
2023-09-22 12:10:00,53.56,53.59,53.56,53.57,4098.0,50.7891,50.8176,50.7891,50.7986,4098.0
2023-09-22 12:15:00,53.57,53.66,53.57,53.65,6637.0,50.7986,50.884,50.7986,50.8745,6637.0
2023-09-22 12:20:00,53.66,53.7,53.66,53.68,3358.0,50.884,50.9219,50.884,50.9029,3358.0
2023-09-22 12:25:00,53.67,53.68,53.67,53.68,1900.0,50.8934,50.9029,50.8934,50.9029,1900.0
2023-09-22 12:30:00,53.69,53.7,53.69,53.7,4718.0,50.9124,50.9219,50.9124,50.9219,4718.0
2023-09-22 12:35:00,53.69,53.71,53.68,53.71,4571.0,50.9124,50.9314,50.9029,50.9314,4571.0
2023-09-22 12:40:00,53.72,53.74,53.7,53.74,5289.0,50.9408,50.9598,50.9219,50.9598,5289.0
2023-09-22 12:45:00,53.73,53.74,53.73,53.74,3684.0,50.9503,50.9598,50.9503,50.9598,3684.0
2023-09-22 12:50:00,53.74,53.74,53.73,53.73,3999.0,50.9598,50.9598,50.9503,50.9503,3999.0
2023-09-22 12:55:00,53.73,53.77,53.73,53.74,7280.0,50.9503,50.9883,50.9503,50.9598,7280.0
2023-09-22 13:00:00,53.74,53.77,53.73,53.77,4754.0,50.9598,50.9883,50.9503,50.9883,4754.0
2023-09-22 13:05:00,53.77,53.81,53.77,53.78,7285.0,50.9883,51.0262,50.9883,50.9977,7285.0
2023-09-22 13:10:00,53.78,53.8,53.77,53.79,5406.0,50.9977,51.0167,50.9883,51.0072,5406.0
2023-09-22 13:15:00,53.79,53.79,53.74,53.75,2228.0,51.0072,51.0072,50.9598,50.9693,2228.0
2023-09-22 13:20:00,53.75,53.75,53.68,53.69,5985.0,50.9693,50.9693,50.9029,50.9124,5985.0
2023-09-22 13:25:00,53.7,53.7,53.66,53.7,4448.0,50.9219,50.9219,50.884,50.9219,4448.0
2023-09-22 13:30:00,53.7,53.71,53.7,53.7,2600.0,50.9219,50.9314,50.9219,50.9219,2600.0
2023-09-22 13:35:00,53.71,53.72,53.61,53.61,12122.0,50.9314,50.9408,50.8365,50.8365,12122.0
2023-09-22 13:40:00,53.63,53.63,53.6,53.61,4263.0,50.8555,50.8555,50.8271,50.8365,4263.0
2023-09-22 13:45:00,53.61,53.61,53.57,53.58,4594.0,50.8365,50.8365,50.7986,50.8081,4594.0
2023-09-22 13:50:00,53.58,53.62,53.58,53.62,2504.0,50.8081,50.846,50.8081,50.846,2504.0
2023-09-22 13:55:00,53.62,53.66,53.62,53.66,3245.0,50.846,50.884,50.846,50.884,3245.0
2023-09-22 14:00:00,53.67,53.67,53.66,53.66,2423.0,50.8934,50.8934,50.884,50.884,2423.0
2023-09-22 14:05:00,53.67,53.67,53.66,53.66,2015.0,50.8934,50.8934,50.884,50.884,2015.0
2023-09-22 14:10:00,53.66,53.66,53.58,53.6,6927.0,50.884,50.884,50.8081,50.8271,6927.0
2023-09-22 14:15:00,53.59,53.59,53.55,53.56,3624.0,50.8176,50.8176,50.7796,50.7891,3624.0
2023-09-22 14:20:00,53.55,53.59,53.55,53.59,5768.0,50.7796,50.8176,50.7796,50.8176,5768.0
2023-09-22 14:25:00,53.61,53.64,53.6,53.6,4984.0,50.8365,50.865,50.8271,50.8271,4984.0
2023-09-22 14:30:00,53.59,53.63,53.57,53.63,7490.0,50.8176,50.8555,50.7986,50.8555,7490.0
2023-09-22 14:35:00,53.63,53.63,53.58,53.59,1959.0,50.8555,50.8555,50.8081,50.8176,1959.0
2023-09-22 14:40:00,53.6,53.6,53.58,53.58,5369.0,50.8271,50.8271,50.8081,50.8081,5369.0
2023-09-22 14:45:00,53.58,53.6,53.58,53.59,1838.0,50.8081,50.8271,50.8081,50.8176,1838.0
2023-09-22 14:50:00,53.59,53.61,53.59,53.59,3600.0,50.8176,50.8365,50.8176,50.8176,3600.0
2023-09-22 14:55:00,53.6,53.63,53.6,53.62,2822.0,50.8271,50.8555,50.8271,50.846,2822.0
2023-09-22 15:00:00,53.62,53.69,53.62,53.68,5789.0,50.846,50.9124,50.846,50.9029,5789.0
2023-09-22 15:05:00,53.68,53.73,53.66,53.73,26612.0,50.9029,50.9503,50.884,50.9503,26612.0
2023-09-22 15:10:00,53.73,53.76,53.73,53.74,9419.0,50.9503,50.9788,50.9503,50.9598,9419.0
2023-09-22 15:15:00,53.75,53.76,53.72,53.72,5865.0,50.9693,50.9788,50.9408,50.9408,5865.0
2023-09-22 15:20:00,53.72,53.82,53.72,53.8,7088.0,50.9408,51.0357,50.9408,51.0167,7088.0
2023-09-22 15:25:00,53.78,53.8,53.78,53.78,3436.0,50.9977,51.0167,50.9977,50.9977,3436.0
2023-09-22 15:30:00,53.78,53.8,53.73,53.74,6214.0,50.9977,51.0167,50.9503,50.9598,6214.0
2023-09-22 15:35:00,53.73,53.74,53.72,53.73,9655.0,50.9503,50.9598,50.9408,50.9503,9655.0
2023-09-22 15:40:00,53.73,53.73,53.59,53.59,10857.0,50.9503,50.9503,50.8176,50.8176,10857.0
2023-09-22 15:45:00,53.59,53.63,53.56,53.58,17046.0,50.8176,50.8555,50.7891,50.8081,17046.0
2023-09-22 15:50:00,53.57,53.57,53.49,53.52,35857.0,50.7986,50.7986,50.7227,50.7512,35857.0
2023-09-22 15:55:00,53.52,53.6,53.52,53.55,39637.0,50.7512,50.8271,50.7512,50.7796,39637.0
2023-09-25 09:30:00,53.5,53.58,53.44,53.52,14886.0,50.7322,50.8081,50.6753,50.7512,14886.0
2023-09-25 09:35:00,53.52,53.56,53.49,53.52,11100.0,50.7512,50.7891,50.7227,50.7512,11100.0
2023-09-25 09:40:00,53.54,53.55,53.47,53.5,8367.0,50.7702,50.7796,50.7038,50.7322,8367.0
2023-09-25 09:45:00,53.5,53.56,53.5,53.55,8800.0,50.7322,50.7891,50.7322,50.7796,8800.0
2023-09-25 09:50:00,53.55,53.62,53.54,53.62,8197.0,50.7796,50.846,50.7702,50.846,8197.0
2023-09-25 09:55:00,53.63,53.67,53.63,53.66,5100.0,50.8555,50.8934,50.8555,50.884,5100.0
2023-09-25 10:00:00,53.64,53.64,53.57,53.57,4600.0,50.865,50.865,50.7986,50.7986,4600.0
2023-09-25 10:05:00,53.57,53.58,53.48,53.5,6845.0,50.7986,50.8081,50.7133,50.7322,6845.0
2023-09-25 10:10:00,53.48,53.49,53.46,53.46,3778.0,50.7133,50.7227,50.6943,50.6943,3778.0
2023-09-25 10:15:00,53.46,53.47,53.38,53.38,6134.0,50.6943,50.7038,50.6184,50.6184,6134.0
2023-09-25 10:20:00,53.38,53.38,53.3,53.32,8529.0,50.6184,50.6184,50.5426,50.5615,8529.0
2023-09-25 10:25:00,53.32,53.34,53.3,53.32,6924.0,50.5615,50.5805,50.5426,50.5615,6924.0
2023-09-25 10:30:00,53.31,53.36,53.3,53.35,6600.0,50.5521,50.5995,50.5426,50.59,6600.0
2023-09-25 10:35:00,53.35,53.35,53.3,53.3,2999.0,50.59,50.59,50.5426,50.5426,2999.0
2023-09-25 10:40:00,53.3,53.3,53.3,53.3,2403.0,50.5426,50.5426,50.5426,50.5426,2403.0
2023-09-25 10:45:00,53.3,53.34,53.3,53.32,6475.0,50.5426,50.5805,50.5426,50.5615,6475.0
2023-09-25 10:50:00,53.3,53.3,53.23,53.23,5242.0,50.5426,50.5426,50.4762,50.4762,5242.0
2023-09-25 10:55:00,53.23,53.23,53.17,53.17,4035.0,50.4762,50.4762,50.4193,50.4193,4035.0
2023-09-25 11:00:00,53.17,53.2,53.17,53.19,5839.0,50.4193,50.4478,50.4193,50.4383,5839.0
2023-09-25 11:05:00,53.19,53.25,53.16,53.25,5157.0,50.4383,50.4952,50.4098,50.4952,5157.0
2023-09-25 11:10:00,53.25,53.26,53.23,53.23,6890.0,50.4952,50.5046,50.4762,50.4762,6890.0
2023-09-25 11:15:00,53.23,53.34,53.23,53.32,9351.0,50.4762,50.5805,50.4762,50.5615,9351.0
2023-09-25 11:20:00,53.33,53.39,53.33,53.37,8611.0,50.571,50.6279,50.571,50.609,8611.0
2023-09-25 11:25:00,53.38,53.39,53.35,53.35,8295.0,50.6184,50.6279,50.59,50.59,8295.0
2023-09-25 11:30:00,53.35,53.38,53.34,53.35,8292.0,50.59,50.6184,50.5805,50.59,8292.0
2023-09-25 11:35:00,53.34,53.38,53.34,53.35,6083.0,50.5805,50.6184,50.5805,50.59,6083.0
2023-09-25 11:40:00,53.34,53.45,53.34,53.44,10100.0,50.5805,50.6848,50.5805,50.6753,10100.0
2023-09-25 11:45:00,53.45,53.45,53.41,53.42,7383.0,50.6848,50.6848,50.6469,50.6564,7383.0
2023-09-25 11:50:00,53.41,53.46,53.41,53.44,7704.0,50.6469,50.6943,50.6469,50.6753,7704.0
2023-09-25 11:55:00,53.45,53.46,53.44,53.46,8432.0,50.6848,50.6943,50.6753,50.6943,8432.0
2023-09-25 12:00:00,53.47,53.47,53.44,53.44,4332.0,50.7038,50.7038,50.6753,50.6753,4332.0
2023-09-25 12:05:00,53.45,53.49,53.45,53.48,10792.0,50.6848,50.7227,50.6848,50.7133,10792.0
2023-09-25 12:10:00,53.46,53.51,53.46,53.51,5011.0,50.6943,50.7417,50.6943,50.7417,5011.0
2023-09-25 12:15:00,53.51,53.54,53.51,53.54,9208.0,50.7417,50.7702,50.7417,50.7702,9208.0
2023-09-25 12:20:00,53.54,53.54,53.52,53.53,2500.0,50.7702,50.7702,50.7512,50.7607,2500.0
2023-09-25 12:25:00,53.53,53.55,53.52,53.55,3700.0,50.7607,50.7796,50.7512,50.7796,3700.0
2023-09-25 12:30:00,53.55,53.55,53.53,53.53,9374.0,50.7796,50.7796,50.7607,50.7607,9374.0
2023-09-25 12:35:00,53.53,53.55,53.48,53.48,2500.0,50.7607,50.7796,50.7133,50.7133,2500.0
2023-09-25 12:40:00,53.48,53.48,53.47,53.48,4864.0,50.7133,50.7133,50.7038,50.7133,4864.0
2023-09-25 12:45:00,53.46,53.46,53.45,53.46,6362.0,50.6943,50.6943,50.6848,50.6943,6362.0
2023-09-25 12:50:00,53.45,53.45,53.42,53.44,7015.0,50.6848,50.6848,50.6564,50.6753,7015.0
2023-09-25 12:55:00,53.45,53.45,53.44,53.45,4662.0,50.6848,50.6848,50.6753,50.6848,4662.0
2023-09-25 13:00:00,53.46,53.47,53.46,53.47,3819.0,50.6943,50.7038,50.6943,50.7038,3819.0
2023-09-25 13:05:00,53.47,53.49,53.47,53.48,9766.0,50.7038,50.7227,50.7038,50.7133,9766.0
2023-09-25 13:10:00,53.49,53.52,53.49,53.52,3200.0,50.7227,50.7512,50.7227,50.7512,3200.0
2023-09-25 13:15:00,53.52,53.52,53.47,53.47,11935.0,50.7512,50.7512,50.7038,50.7038,11935.0
2023-09-25 13:20:00,53.47,53.48,53.44,53.44,10699.0,50.7038,50.7133,50.6753,50.6753,10699.0
2023-09-25 13:25:00,53.44,53.44,53.4,53.42,12201.0,50.6753,50.6753,50.6374,50.6564,12201.0
2023-09-25 13:30:00,53.42,53.42,53.39,53.39,6225.0,50.6564,50.6564,50.6279,50.6279,6225.0
2023-09-25 13:35:00,53.4,53.45,53.39,53.44,4358.0,50.6374,50.6848,50.6279,50.6753,4358.0
2023-09-25 13:40:00,53.44,53.44,53.41,53.42,3180.0,50.6753,50.6753,50.6469,50.6564,3180.0
2023-09-25 13:45:00,53.42,53.43,53.4,53.41,6701.0,50.6564,50.6659,50.6374,50.6469,6701.0
2023-09-25 13:50:00,53.42,53.45,53.41,53.42,3701.0,50.6564,50.6848,50.6469,50.6564,3701.0
2023-09-25 13:55:00,53.42,53.45,53.42,53.44,7495.0,50.6564,50.6848,50.6564,50.6753,7495.0
2023-09-25 14:00:00,53.45,53.48,53.45,53.48,4635.0,50.6848,50.7133,50.6848,50.7133,4635.0
2023-09-25 14:05:00,53.48,53.49,53.48,53.48,8532.0,50.7133,50.7227,50.7133,50.7133,8532.0
2023-09-25 14:10:00,53.47,53.48,53.45,53.47,5771.0,50.7038,50.7133,50.6848,50.7038,5771.0
2023-09-25 14:15:00,53.47,53.47,53.44,53.47,5200.0,50.7038,50.7038,50.6753,50.7038,5200.0
2023-09-25 14:20:00,53.47,53.47,53.41,53.41,9018.0,50.7038,50.7038,50.6469,50.6469,9018.0
2023-09-25 14:25:00,53.41,53.45,53.41,53.45,6558.0,50.6469,50.6848,50.6469,50.6848,6558.0
2023-09-25 14:30:00,53.44,53.44,53.41,53.44,8588.0,50.6753,50.6753,50.6469,50.6753,8588.0
2023-09-25 14:35:00,53.43,53.46,53.41,53.41,6038.0,50.6659,50.6943,50.6469,50.6469,6038.0
2023-09-25 14:40:00,53.41,53.43,53.4,53.4,7875.0,50.6469,50.6659,50.6374,50.6374,7875.0
2023-09-25 14:45:00,53.4,53.41,53.38,53.38,5266.0,50.6374,50.6469,50.6184,50.6184,5266.0
2023-09-25 14:50:00,53.37,53.4,53.37,53.39,8886.0,50.609,50.6374,50.609,50.6279,8886.0
2023-09-25 14:55:00,53.38,53.39,53.35,53.37,5114.0,50.6184,50.6279,50.59,50.609,5114.0
2023-09-25 15:00:00,53.37,53.37,53.3,53.3,9356.0,50.609,50.609,50.5426,50.5426,9356.0
2023-09-25 15:05:00,53.3,53.3,53.26,53.26,6149.0,50.5426,50.5426,50.5046,50.5046,6149.0
2023-09-25 15:10:00,53.26,53.29,53.26,53.29,5232.0,50.5046,50.5331,50.5046,50.5331,5232.0
2023-09-25 15:15:00,53.3,53.38,53.3,53.38,6212.0,50.5426,50.6184,50.5426,50.6184,6212.0
2023-09-25 15:20:00,53.38,53.4,53.37,53.4,15347.0,50.6184,50.6374,50.609,50.6374,15347.0
2023-09-25 15:25:00,53.39,53.41,53.37,53.4,11890.0,50.6279,50.6469,50.609,50.6374,11890.0
2023-09-25 15:30:00,53.39,53.43,53.38,53.42,12968.0,50.6279,50.6659,50.6184,50.6564,12968.0
2023-09-25 15:35:00,53.42,53.45,53.41,53.45,12932.0,50.6564,50.6848,50.6469,50.6848,12932.0
2023-09-25 15:40:00,53.46,53.47,53.43,53.43,17227.0,50.6943,50.7038,50.6659,50.6659,17227.0
2023-09-25 15:45:00,53.43,53.48,53.43,53.47,21038.0,50.6659,50.7133,50.6659,50.7038,21038.0
2023-09-25 15:50:00,53.46,53.5,53.39,53.47,65090.0,50.6943,50.7322,50.6279,50.7038,65090.0
2023-09-25 15:55:00,53.46,53.5,53.42,53.48,52364.0,50.6943,50.7322,50.6564,50.7133,52364.0
2023-09-26 09:30:00,53.22,53.25,53.17,53.22,2348.0,50.4667,50.4952,50.4193,50.4667,2348.0
2023-09-26 09:35:00,53.2,53.25,53.16,53.23,8911.0,50.4478,50.4952,50.4098,50.4762,8911.0
2023-09-26 09:40:00,53.22,53.3,53.19,53.26,7164.0,50.4667,50.5426,50.4383,50.5046,7164.0
2023-09-26 09:45:00,53.26,53.28,53.21,53.23,4500.0,50.5046,50.5236,50.4572,50.4762,4500.0
2023-09-26 09:50:00,53.23,53.23,53.18,53.18,4553.0,50.4762,50.4762,50.4288,50.4288,4553.0
2023-09-26 09:55:00,53.19,53.19,53.13,53.15,5784.0,50.4383,50.4383,50.3814,50.4003,5784.0
2023-09-26 10:00:00,53.14,53.16,53.06,53.06,7538.0,50.3909,50.4098,50.315,50.315,7538.0
2023-09-26 10:05:00,53.07,53.1,53.03,53.06,6634.0,50.3245,50.3529,50.2865,50.315,6634.0
2023-09-26 10:10:00,53.05,53.05,52.97,52.97,5706.0,50.3055,50.3055,50.2297,50.2297,5706.0
2023-09-26 10:15:00,52.99,52.99,52.96,52.98,5985.0,50.2486,50.2486,50.2202,50.2391,5985.0
2023-09-26 10:20:00,52.98,53.02,52.95,53.01,9488.0,50.2391,50.2771,50.2107,50.2676,9488.0
2023-09-26 10:25:00,53.01,53.01,52.98,52.99,3670.0,50.2676,50.2676,50.2391,50.2486,3670.0
2023-09-26 10:30:00,52.98,52.98,52.88,52.92,8001.0,50.2391,50.2391,50.1443,50.1822,8001.0
2023-09-26 10:35:00,52.91,52.95,52.9,52.94,5656.0,50.1728,50.2107,50.1633,50.2012,5656.0
2023-09-26 10:40:00,52.94,52.97,52.92,52.97,3276.0,50.2012,50.2297,50.1822,50.2297,3276.0
2023-09-26 10:45:00,52.97,52.98,52.94,52.95,5987.0,50.2297,50.2391,50.2012,50.2107,5987.0
2023-09-26 10:50:00,52.95,52.96,52.89,52.91,4700.0,50.2107,50.2202,50.1538,50.1728,4700.0
2023-09-26 10:55:00,52.92,52.92,52.87,52.9,5013.0,50.1822,50.1822,50.1348,50.1633,5013.0
2023-09-26 11:00:00,52.92,52.93,52.83,52.83,8539.0,50.1822,50.1917,50.0969,50.0969,8539.0
2023-09-26 11:05:00,52.82,52.84,52.77,52.78,8445.0,50.0874,50.1064,50.04,50.0495,8445.0
2023-09-26 11:10:00,52.78,52.79,52.77,52.77,3401.0,50.0495,50.059,50.04,50.04,3401.0
2023-09-26 11:15:00,52.76,52.76,52.73,52.73,9582.0,50.0305,50.0305,50.0021,50.0021,9582.0
2023-09-26 11:20:00,52.73,52.74,52.73,52.73,3115.0,50.0021,50.0115,50.0021,50.0021,3115.0
2023-09-26 11:25:00,52.73,52.76,52.73,52.73,7574.0,50.0021,50.0305,50.0021,50.0021,7574.0
2023-09-26 11:30:00,52.73,52.76,52.69,52.72,13512.0,50.0021,50.0305,49.9641,49.9926,13512.0
2023-09-26 11:35:00,52.7,52.72,52.66,52.72,6175.0,49.9736,49.9926,49.9357,49.9926,6175.0
2023-09-26 11:40:00,52.72,52.77,52.7,52.77,8023.0,49.9926,50.04,49.9736,50.04,8023.0
2023-09-26 11:45:00,52.77,52.8,52.73,52.76,6809.0,50.04,50.0684,50.0021,50.0305,6809.0
2023-09-26 11:50:00,52.76,52.78,52.74,52.76,3757.0,50.0305,50.0495,50.0115,50.0305,3757.0
2023-09-26 11:55:00,52.76,52.76,52.73,52.73,4100.0,50.0305,50.0305,50.0021,50.0021,4100.0
2023-09-26 12:00:00,52.73,52.74,52.67,52.67,6546.0,50.0021,50.0115,49.9452,49.9452,6546.0
2023-09-26 12:05:00,52.67,52.72,52.66,52.72,8958.0,49.9452,49.9926,49.9357,49.9926,8958.0
2023-09-26 12:10:00,52.72,52.77,52.72,52.75,8525.0,49.9926,50.04,49.9926,50.021,8525.0
2023-09-26 12:15:00,52.76,52.79,52.76,52.76,2569.0,50.0305,50.059,50.0305,50.0305,2569.0
2023-09-26 12:20:00,52.77,52.86,52.77,52.86,23409.0,50.04,50.1253,50.04,50.1253,23409.0
2023-09-26 12:25:00,52.85,52.86,52.77,52.79,13680.0,50.1159,50.1253,50.04,50.059,13680.0
2023-09-26 12:30:00,52.78,52.82,52.77,52.77,5900.0,50.0495,50.0874,50.04,50.04,5900.0
2023-09-26 12:35:00,52.77,52.78,52.76,52.77,7380.0,50.04,50.0495,50.0305,50.04,7380.0
2023-09-26 12:40:00,52.77,52.78,52.76,52.78,5328.0,50.04,50.0495,50.0305,50.0495,5328.0
2023-09-26 12:45:00,52.79,52.8,52.79,52.8,3068.0,50.059,50.0684,50.059,50.0684,3068.0
2023-09-26 12:50:00,52.8,52.81,52.8,52.8,4172.0,50.0684,50.0779,50.0684,50.0684,4172.0
2023-09-26 12:55:00,52.8,52.82,52.8,52.82,5265.0,50.0684,50.0874,50.0684,50.0874,5265.0
2023-09-26 13:00:00,52.81,52.84,52.78,52.83,6268.0,50.0779,50.1064,50.0495,50.0969,6268.0
2023-09-26 13:05:00,52.82,52.82,52.77,52.8,4617.0,50.0874,50.0874,50.04,50.0684,4617.0
2023-09-26 13:10:00,52.8,52.86,52.8,52.86,2730.0,50.0684,50.1253,50.0684,50.1253,2730.0
2023-09-26 13:15:00,52.86,52.86,52.82,52.82,3577.0,50.1253,50.1253,50.0874,50.0874,3577.0
2023-09-26 13:20:00,52.81,52.81,52.79,52.79,4140.0,50.0779,50.0779,50.059,50.059,4140.0
2023-09-26 13:25:00,52.79,52.79,52.76,52.76,3589.0,50.059,50.059,50.0305,50.0305,3589.0
2023-09-26 13:30:00,52.76,52.76,52.73,52.73,9596.0,50.0305,50.0305,50.0021,50.0021,9596.0
2023-09-26 13:35:00,52.72,52.72,52.63,52.63,5090.0,49.9926,49.9926,49.9072,49.9072,5090.0
2023-09-26 13:40:00,52.63,52.65,52.62,52.65,2600.0,49.9072,49.9262,49.8978,49.9262,2600.0
2023-09-26 13:45:00,52.66,52.66,52.64,52.65,1585.0,49.9357,49.9357,49.9167,49.9262,1585.0
2023-09-26 13:50:00,52.65,52.7,52.65,52.7,4161.0,49.9262,49.9736,49.9262,49.9736,4161.0
2023-09-26 13:55:00,52.7,52.74,52.7,52.74,3758.0,49.9736,50.0115,49.9736,50.0115,3758.0
2023-09-26 14:00:00,52.74,52.74,52.72,52.73,1300.0,50.0115,50.0115,49.9926,50.0021,1300.0
2023-09-26 14:05:00,52.76,52.8,52.76,52.8,5830.0,50.0305,50.0684,50.0305,50.0684,5830.0
2023-09-26 14:10:00,52.8,52.81,52.77,52.8,8560.0,50.0684,50.0779,50.04,50.0684,8560.0
2023-09-26 14:15:00,52.8,52.82,52.76,52.76,6610.0,50.0684,50.0874,50.0305,50.0305,6610.0
2023-09-26 14:20:00,52.76,52.81,52.74,52.8,3755.0,50.0305,50.0779,50.0115,50.0684,3755.0
2023-09-26 14:25:00,52.8,52.8,52.74,52.75,4216.0,50.0684,50.0684,50.0115,50.021,4216.0
2023-09-26 14:30:00,52.73,52.74,52.72,52.72,4047.0,50.0021,50.0115,49.9926,49.9926,4047.0
2023-09-26 14:35:00,52.72,52.73,52.71,52.72,2200.0,49.9926,50.0021,49.9831,49.9926,2200.0
2023-09-26 14:40:00,52.71,52.73,52.71,52.73,2931.0,49.9831,50.0021,49.9831,50.0021,2931.0
2023-09-26 14:45:00,52.72,52.72,52.7,52.71,9261.0,49.9926,49.9926,49.9736,49.9831,9261.0
2023-09-26 14:50:00,52.72,52.72,52.69,52.69,5470.0,49.9926,49.9926,49.9641,49.9641,5470.0
2023-09-26 14:55:00,52.7,52.72,52.7,52.72,5605.0,49.9736,49.9926,49.9736,49.9926,5605.0
2023-09-26 15:00:00,52.73,52.74,52.72,52.72,2815.0,50.0021,50.0115,49.9926,49.9926,2815.0
2023-09-26 15:05:00,52.71,52.75,52.7,52.74,6043.0,49.9831,50.021,49.9736,50.0115,6043.0
2023-09-26 15:10:00,52.74,52.76,52.72,52.72,5272.0,50.0115,50.0305,49.9926,49.9926,5272.0
2023-09-26 15:15:00,52.72,52.72,52.67,52.67,5952.0,49.9926,49.9926,49.9452,49.9452,5952.0
2023-09-26 15:20:00,52.65,52.67,52.63,52.63,19938.0,49.9262,49.9452,49.9072,49.9072,19938.0
2023-09-26 15:25:00,52.62,52.65,52.59,52.65,19444.0,49.8978,49.9262,49.8693,49.9262,19444.0
2023-09-26 15:30:00,52.66,52.66,52.62,52.62,14049.0,49.9357,49.9357,49.8978,49.8978,14049.0
2023-09-26 15:35:00,52.63,52.65,52.63,52.63,13177.0,49.9072,49.9262,49.9072,49.9072,13177.0
2023-09-26 15:40:00,52.62,52.67,52.62,52.67,18639.0,49.8978,49.9452,49.8978,49.9452,18639.0
2023-09-26 15:45:00,52.68,52.68,52.64,52.66,15975.0,49.9547,49.9547,49.9167,49.9357,15975.0
2023-09-26 15:50:00,52.65,52.71,52.63,52.7,40605.0,49.9262,49.9831,49.9072,49.9736,40605.0
2023-09-26 15:55:00,52.69,52.74,52.69,52.72,61951.0,49.9641,50.0115,49.9641,49.9926,61951.0
2023-09-27 09:30:00,52.89,52.97,52.74,52.76,15030.0,50.1538,50.2297,50.0115,50.0305,15030.0
2023-09-27 09:35:00,52.76,52.8,52.72,52.77,9623.0,50.0305,50.0684,49.9926,50.04,9623.0
2023-09-27 09:40:00,52.74,52.82,52.72,52.81,18384.0,50.0115,50.0874,49.9926,50.0779,18384.0
2023-09-27 09:45:00,52.82,52.85,52.78,52.78,9825.0,50.0874,50.1159,50.0495,50.0495,9825.0
2023-09-27 09:50:00,52.78,52.86,52.77,52.84,7730.0,50.0495,50.1253,50.04,50.1064,7730.0
2023-09-27 09:55:00,52.83,52.85,52.8,52.82,5952.0,50.0969,50.1159,50.0684,50.0874,5952.0
2023-09-27 10:00:00,52.83,52.83,52.7,52.74,11821.0,50.0969,50.0969,49.9736,50.0115,11821.0
2023-09-27 10:05:00,52.73,52.73,52.7,52.72,6039.0,50.0021,50.0021,49.9736,49.9926,6039.0
2023-09-27 10:10:00,52.71,52.74,52.7,52.72,5250.0,49.9831,50.0115,49.9736,49.9926,5250.0
2023-09-27 10:15:00,52.74,52.79,52.74,52.79,5910.0,50.0115,50.059,50.0115,50.059,5910.0
2023-09-27 10:20:00,52.78,52.93,52.78,52.91,9776.0,50.0495,50.1917,50.0495,50.1728,9776.0
2023-09-27 10:25:00,52.91,52.94,52.9,52.91,8930.0,50.1728,50.2012,50.1633,50.1728,8930.0
2023-09-27 10:30:00,52.9,52.95,52.89,52.95,15728.0,50.1633,50.2107,50.1538,50.2107,15728.0
2023-09-27 10:35:00,52.95,52.96,52.93,52.94,8181.0,50.2107,50.2202,50.1917,50.2012,8181.0
2023-09-27 10:40:00,52.94,52.94,52.9,52.93,7457.0,50.2012,50.2012,50.1633,50.1917,7457.0
2023-09-27 10:45:00,52.92,52.92,52.85,52.88,10756.0,50.1822,50.1822,50.1159,50.1443,10756.0
2023-09-27 10:50:00,52.89,52.89,52.77,52.78,10038.0,50.1538,50.1538,50.04,50.0495,10038.0
2023-09-27 10:55:00,52.77,52.77,52.74,52.74,3025.0,50.04,50.04,50.0115,50.0115,3025.0
2023-09-27 11:00:00,52.75,52.77,52.73,52.75,9219.0,50.021,50.04,50.0021,50.021,9219.0
2023-09-27 11:05:00,52.75,52.79,52.74,52.79,7716.0,50.021,50.059,50.0115,50.059,7716.0
2023-09-27 11:10:00,52.79,52.8,52.77,52.79,5302.0,50.059,50.0684,50.04,50.059,5302.0
2023-09-27 11:15:00,52.78,52.78,52.76,52.77,3481.0,50.0495,50.0495,50.0305,50.04,3481.0
2023-09-27 11:20:00,52.77,52.8,52.76,52.78,5153.0,50.04,50.0684,50.0305,50.0495,5153.0
2023-09-27 11:25:00,52.77,52.83,52.76,52.83,6184.0,50.04,50.0969,50.0305,50.0969,6184.0
2023-09-27 11:30:00,52.83,52.83,52.8,52.82,3932.0,50.0969,50.0969,50.0684,50.0874,3932.0
2023-09-27 11:35:00,52.82,52.82,52.76,52.78,4000.0,50.0874,50.0874,50.0305,50.0495,4000.0
2023-09-27 11:40:00,52.76,52.76,52.71,52.71,2882.0,50.0305,50.0305,49.9831,49.9831,2882.0
2023-09-27 11:45:00,52.7,52.7,52.63,52.63,4291.0,49.9736,49.9736,49.9072,49.9072,4291.0
2023-09-27 11:50:00,52.63,52.63,52.6,52.6,3043.0,49.9072,49.9072,49.8788,49.8788,3043.0
2023-09-27 11:55:00,52.61,52.62,52.58,52.59,4945.0,49.8883,49.8978,49.8598,49.8693,4945.0
2023-09-27 12:00:00,52.58,52.58,52.55,52.55,3300.0,49.8598,49.8598,49.8314,49.8314,3300.0
2023-09-27 12:05:00,52.55,52.57,52.54,52.57,3562.0,49.8314,49.8503,49.8219,49.8503,3562.0
2023-09-27 12:10:00,52.57,52.58,52.57,52.57,3570.0,49.8503,49.8598,49.8503,49.8503,3570.0
2023-09-27 12:15:00,52.57,52.6,52.57,52.59,3825.0,49.8503,49.8788,49.8503,49.8693,3825.0
2023-09-27 12:20:00,52.58,52.63,52.58,52.63,9794.0,49.8598,49.9072,49.8598,49.9072,9794.0
2023-09-27 12:25:00,52.63,52.68,52.63,52.68,9762.0,49.9072,49.9547,49.9072,49.9547,9762.0
2023-09-27 12:30:00,52.69,52.72,52.66,52.68,9152.0,49.9641,49.9926,49.9357,49.9547,9152.0
2023-09-27 12:35:00,52.68,52.7,52.67,52.68,4478.0,49.9547,49.9736,49.9452,49.9547,4478.0
2023-09-27 12:40:00,52.68,52.74,52.68,52.73,4496.0,49.9547,50.0115,49.9547,50.0021,4496.0
2023-09-27 12:45:00,52.75,52.75,52.71,52.71,3295.0,50.021,50.021,49.9831,49.9831,3295.0
2023-09-27 12:50:00,52.7,52.7,52.67,52.68,4754.0,49.9736,49.9736,49.9452,49.9547,4754.0
2023-09-27 12:55:00,52.68,52.68,52.66,52.67,3930.0,49.9547,49.9547,49.9357,49.9452,3930.0
2023-09-27 13:00:00,52.68,52.72,52.68,52.72,2951.0,49.9547,49.9926,49.9547,49.9926,2951.0
2023-09-27 13:05:00,52.72,52.73,52.71,52.73,4877.0,49.9926,50.0021,49.9831,50.0021,4877.0
2023-09-27 13:10:00,52.71,52.73,52.67,52.67,5459.0,49.9831,50.0021,49.9452,49.9452,5459.0
2023-09-27 13:15:00,52.68,52.68,52.67,52.67,1927.0,49.9547,49.9547,49.9452,49.9452,1927.0
2023-09-27 13:20:00,52.66,52.66,52.61,52.61,3998.0,49.9357,49.9357,49.8883,49.8883,3998.0
2023-09-27 13:25:00,52.62,52.62,52.6,52.6,4591.0,49.8978,49.8978,49.8788,49.8788,4591.0
2023-09-27 13:30:00,52.58,52.59,52.56,52.58,10384.0,49.8598,49.8693,49.8409,49.8598,10384.0
2023-09-27 13:35:00,52.59,52.64,52.56,52.64,21486.0,49.8693,49.9167,49.8409,49.9167,21486.0
2023-09-27 13:40:00,52.63,52.64,52.61,52.64,7089.0,49.9072,49.9167,49.8883,49.9167,7089.0
2023-09-27 13:45:00,52.64,52.7,52.64,52.7,5232.0,49.9167,49.9736,49.9167,49.9736,5232.0
2023-09-27 13:50:00,52.7,52.75,52.7,52.73,5114.0,49.9736,50.021,49.9736,50.0021,5114.0
2023-09-27 13:55:00,52.73,52.8,52.73,52.8,9199.0,50.0021,50.0684,50.0021,50.0684,9199.0
2023-09-27 14:00:00,52.8,52.8,52.77,52.8,6349.0,50.0684,50.0684,50.04,50.0684,6349.0
2023-09-27 14:05:00,52.8,52.8,52.77,52.77,5808.0,50.0684,50.0684,50.04,50.04,5808.0
2023-09-27 14:10:00,52.77,52.77,52.76,52.77,6064.0,50.04,50.04,50.0305,50.04,6064.0
2023-09-27 14:15:00,52.78,52.78,52.75,52.75,7383.0,50.0495,50.0495,50.021,50.021,7383.0
2023-09-27 14:20:00,52.75,52.8,52.75,52.79,17759.0,50.021,50.0684,50.021,50.059,17759.0
2023-09-27 14:25:00,52.8,52.92,52.8,52.92,5990.0,50.0684,50.1822,50.0684,50.1822,5990.0
2023-09-27 14:30:00,52.94,53.05,52.94,53.05,13202.0,50.2012,50.3055,50.2012,50.3055,13202.0
2023-09-27 14:35:00,53.05,53.14,53.05,53.14,17003.0,50.3055,50.3909,50.3055,50.3909,17003.0
2023-09-27 14:40:00,53.15,53.2,53.13,53.18,14769.0,50.4003,50.4478,50.3814,50.4288,14769.0
2023-09-27 14:45:00,53.18,53.21,53.17,53.17,12026.0,50.4288,50.4572,50.4193,50.4193,12026.0
2023-09-27 14:50:00,53.17,53.18,53.14,53.18,16592.0,50.4193,50.4288,50.3909,50.4288,16592.0
2023-09-27 14:55:00,53.18,53.19,53.16,53.18,10167.0,50.4288,50.4383,50.4098,50.4288,10167.0
2023-09-27 15:00:00,53.18,53.26,53.17,53.26,11099.0,50.4288,50.5046,50.4193,50.5046,11099.0
2023-09-27 15:05:00,53.26,53.33,53.25,53.31,11112.0,50.5046,50.571,50.4952,50.5521,11112.0
2023-09-27 15:10:00,53.31,53.36,53.3,53.3,12549.0,50.5521,50.5995,50.5426,50.5426,12549.0
2023-09-27 15:15:00,53.3,53.3,53.22,53.24,9548.0,50.5426,50.5426,50.4667,50.4857,9548.0
2023-09-27 15:20:00,53.26,53.28,53.24,53.24,6876.0,50.5046,50.5236,50.4857,50.4857,6876.0
2023-09-27 15:25:00,53.24,53.29,53.24,53.24,9534.0,50.4857,50.5331,50.4857,50.4857,9534.0
2023-09-27 15:30:00,53.24,53.24,53.21,53.22,9669.0,50.4857,50.4857,50.4572,50.4667,9669.0
2023-09-27 15:35:00,53.22,53.22,53.17,53.2,10769.0,50.4667,50.4667,50.4193,50.4478,10769.0
2023-09-27 15:40:00,53.19,53.19,53.08,53.09,14642.0,50.4383,50.4383,50.334,50.3434,14642.0
2023-09-27 15:45:00,53.09,53.09,53.07,53.09,10338.0,50.3434,50.3434,50.3245,50.3434,10338.0
2023-09-27 15:50:00,53.1,53.19,53.1,53.19,52107.0,50.3529,50.4383,50.3529,50.4383,52107.0
2023-09-27 15:55:00,53.19,53.21,53.13,53.2,48382.0,50.4383,50.4572,50.3814,50.4478,48382.0
2023-09-28 09:30:00,53.37,53.61,53.36,53.53,23926.0,50.609,50.8365,50.5995,50.7607,23926.0
2023-09-28 09:35:00,53.51,53.62,53.41,53.44,21189.0,50.7417,50.846,50.6469,50.6753,21189.0
2023-09-28 09:40:00,53.45,53.51,53.38,53.48,14719.0,50.6848,50.7417,50.6184,50.7133,14719.0
2023-09-28 09:45:00,53.48,53.56,53.46,53.52,13890.0,50.7133,50.7891,50.6943,50.7512,13890.0
2023-09-28 09:50:00,53.52,53.59,53.51,53.59,20865.0,50.7512,50.8176,50.7417,50.8176,20865.0
2023-09-28 09:55:00,53.58,53.67,53.56,53.66,13593.0,50.8081,50.8934,50.7891,50.884,13593.0
2023-09-28 10:00:00,53.68,53.8,53.68,53.8,10916.0,50.9029,51.0167,50.9029,51.0167,10916.0
2023-09-28 10:05:00,53.79,53.79,53.71,53.75,17053.0,51.0072,51.0072,50.9314,50.9693,17053.0
2023-09-28 10:10:00,53.74,53.74,53.71,53.74,8793.0,50.9598,50.9598,50.9314,50.9598,8793.0
2023-09-28 10:15:00,53.72,53.74,53.65,53.7,10800.0,50.9408,50.9598,50.8745,50.9219,10800.0
2023-09-28 10:20:00,53.71,53.75,53.68,53.7,17871.0,50.9314,50.9693,50.9029,50.9219,17871.0
2023-09-28 10:25:00,53.71,53.72,53.66,53.67,10546.0,50.9314,50.9408,50.884,50.8934,10546.0
2023-09-28 10:30:00,53.65,53.65,53.51,53.52,12185.0,50.8745,50.8745,50.7417,50.7512,12185.0
2023-09-28 10:35:00,53.52,53.55,53.51,53.55,13304.0,50.7512,50.7796,50.7417,50.7796,13304.0
2023-09-28 10:40:00,53.55,53.59,53.51,53.58,15141.0,50.7796,50.8176,50.7417,50.8081,15141.0
2023-09-28 10:45:00,53.59,53.66,53.58,53.66,13255.0,50.8176,50.884,50.8081,50.884,13255.0
2023-09-28 10:50:00,53.66,53.69,53.66,53.67,14119.0,50.884,50.9124,50.884,50.8934,14119.0
2023-09-28 10:55:00,53.67,53.76,53.66,53.72,14857.0,50.8934,50.9788,50.884,50.9408,14857.0
2023-09-28 11:00:00,53.72,53.72,53.67,53.69,13714.0,50.9408,50.9408,50.8934,50.9124,13714.0
2023-09-28 11:05:00,53.68,53.72,53.68,53.7,9710.0,50.9029,50.9408,50.9029,50.9219,9710.0
2023-09-28 11:10:00,53.7,53.73,53.66,53.69,8210.0,50.9219,50.9503,50.884,50.9124,8210.0
2023-09-28 11:15:00,53.69,53.69,53.66,53.68,8527.0,50.9124,50.9124,50.884,50.9029,8527.0
2023-09-28 11:20:00,53.67,53.77,53.67,53.77,9771.0,50.8934,50.9883,50.8934,50.9883,9771.0
2023-09-28 11:25:00,53.79,53.8,53.76,53.76,11903.0,51.0072,51.0167,50.9788,50.9788,11903.0
2023-09-28 11:30:00,53.77,53.82,53.76,53.79,16249.0,50.9883,51.0357,50.9788,51.0072,16249.0
2023-09-28 11:35:00,53.8,53.83,53.79,53.82,12893.0,51.0167,51.0452,51.0072,51.0357,12893.0
2023-09-28 11:40:00,53.81,53.92,53.81,53.92,18034.0,51.0262,51.1305,51.0262,51.1305,18034.0
2023-09-28 11:45:00,53.92,53.95,53.92,53.94,11389.0,51.1305,51.159,51.1305,51.1495,11389.0
2023-09-28 11:50:00,53.94,53.98,53.94,53.96,11460.0,51.1495,51.1874,51.1495,51.1684,11460.0
2023-09-28 11:55:00,53.96,54.01,53.94,54.01,18639.0,51.1684,51.2158,51.1495,51.2158,18639.0
2023-09-28 12:00:00,54.01,54.02,54.0,54.02,15231.0,51.2158,51.2253,51.2064,51.2253,15231.0
2023-09-28 12:05:00,54.02,54.03,54.0,54.02,16222.0,51.2253,51.2348,51.2064,51.2253,16222.0
2023-09-28 12:10:00,54.03,54.03,53.99,54.0,34980.0,51.2348,51.2348,51.1969,51.2064,34980.0
2023-09-28 12:15:00,54.01,54.02,53.95,53.97,19146.0,51.2158,51.2253,51.159,51.1779,19146.0
2023-09-28 12:20:00,53.97,54.01,53.97,54.01,10976.0,51.1779,51.2158,51.1779,51.2158,10976.0
2023-09-28 12:25:00,54.01,54.09,54.01,54.09,20051.0,51.2158,51.2917,51.2158,51.2917,20051.0
2023-09-28 12:30:00,54.1,54.14,54.06,54.11,21658.0,51.3012,51.3391,51.2633,51.3107,21658.0
2023-09-28 12:35:00,54.11,54.13,54.1,54.1,7911.0,51.3107,51.3296,51.3012,51.3012,7911.0
2023-09-28 12:40:00,54.1,54.18,54.1,54.1,19669.0,51.3012,51.3771,51.3012,51.3012,19669.0
2023-09-28 12:45:00,54.09,54.09,54.05,54.05,11593.0,51.2917,51.2917,51.2538,51.2538,11593.0
2023-09-28 12:50:00,54.05,54.06,54.0,54.0,13369.0,51.2538,51.2633,51.2064,51.2064,13369.0
2023-09-28 12:55:00,53.99,54.03,53.99,54.02,7402.0,51.1969,51.2348,51.1969,51.2253,7402.0
2023-09-28 13:00:00,54.01,54.03,54.01,54.01,5596.0,51.2158,51.2348,51.2158,51.2158,5596.0
2023-09-28 13:05:00,54.0,54.04,53.97,54.03,13434.0,51.2064,51.2443,51.1779,51.2348,13434.0
2023-09-28 13:10:00,54.03,54.04,54.01,54.01,3412.0,51.2348,51.2443,51.2158,51.2158,3412.0
2023-09-28 13:15:00,54.01,54.03,54.01,54.01,7956.0,51.2158,51.2348,51.2158,51.2158,7956.0
2023-09-28 13:20:00,54.02,54.06,54.02,54.02,9130.0,51.2253,51.2633,51.2253,51.2253,9130.0
2023-09-28 13:25:00,54.0,54.01,53.98,53.98,12677.0,51.2064,51.2158,51.1874,51.1874,12677.0
2023-09-28 13:30:00,53.97,53.97,53.92,53.94,13091.0,51.1779,51.1779,51.1305,51.1495,13091.0
2023-09-28 13:35:00,53.94,53.97,53.94,53.95,4806.0,51.1495,51.1779,51.1495,51.159,4806.0
2023-09-28 13:40:00,53.95,53.96,53.94,53.96,6621.0,51.159,51.1684,51.1495,51.1684,6621.0
2023-09-28 13:45:00,53.95,53.98,53.95,53.98,3999.0,51.159,51.1874,51.159,51.1874,3999.0
2023-09-28 13:50:00,53.97,53.97,53.95,53.96,9608.0,51.1779,51.1779,51.159,51.1684,9608.0
2023-09-28 13:55:00,53.95,53.96,53.94,53.96,4910.0,51.159,51.1684,51.1495,51.1684,4910.0
2023-09-28 14:00:00,53.96,53.96,53.92,53.93,16357.0,51.1684,51.1684,51.1305,51.14,16357.0
2023-09-28 14:05:00,53.93,53.96,53.92,53.95,4997.0,51.14,51.1684,51.1305,51.159,4997.0
2023-09-28 14:10:00,53.95,53.97,53.92,53.97,9330.0,51.159,51.1779,51.1305,51.1779,9330.0
2023-09-28 14:15:00,53.98,53.99,53.97,53.97,7351.0,51.1874,51.1969,51.1779,51.1779,7351.0
2023-09-28 14:20:00,53.97,53.97,53.95,53.95,4956.0,51.1779,51.1779,51.159,51.159,4956.0
2023-09-28 14:25:00,53.95,53.98,53.95,53.96,5826.0,51.159,51.1874,51.159,51.1684,5826.0
2023-09-28 14:30:00,53.95,53.95,53.88,53.88,10852.0,51.159,51.159,51.0926,51.0926,10852.0
2023-09-28 14:35:00,53.87,53.87,53.81,53.84,9382.0,51.0831,51.0831,51.0262,51.0546,9382.0
2023-09-28 14:40:00,53.83,53.89,53.82,53.87,8345.0,51.0452,51.1021,51.0357,51.0831,8345.0
2023-09-28 14:45:00,53.86,53.88,53.83,53.83,5684.0,51.0736,51.0926,51.0452,51.0452,5684.0
2023-09-28 14:50:00,53.82,53.84,53.82,53.84,10987.0,51.0357,51.0546,51.0357,51.0546,10987.0
2023-09-28 14:55:00,53.82,53.86,53.82,53.86,11683.0,51.0357,51.0736,51.0357,51.0736,11683.0
2023-09-28 15:00:00,53.86,53.88,53.84,53.88,13092.0,51.0736,51.0926,51.0546,51.0926,13092.0
2023-09-28 15:05:00,53.88,53.91,53.87,53.89,12922.0,51.0926,51.121,51.0831,51.1021,12922.0
2023-09-28 15:10:00,53.9,53.93,53.9,53.91,9176.0,51.1115,51.14,51.1115,51.121,9176.0
2023-09-28 15:15:00,53.92,53.95,53.92,53.95,10902.0,51.1305,51.159,51.1305,51.159,10902.0
2023-09-28 15:20:00,53.95,53.96,53.95,53.96,10153.0,51.159,51.1684,51.159,51.1684,10153.0
2023-09-28 15:25:00,53.96,54.0,53.96,53.99,16471.0,51.1684,51.2064,51.1684,51.1969,16471.0
2023-09-28 15:30:00,54.0,54.03,53.97,53.97,25710.0,51.2064,51.2348,51.1779,51.1779,25710.0
2023-09-28 15:35:00,53.96,53.96,53.81,53.81,15219.0,51.1684,51.1684,51.0262,51.0262,15219.0
2023-09-28 15:40:00,53.81,53.87,53.81,53.86,24948.0,51.0262,51.0831,51.0262,51.0736,24948.0
2023-09-28 15:45:00,53.87,53.88,53.79,53.8,20342.0,51.0831,51.0926,51.0072,51.0167,20342.0
2023-09-28 15:50:00,53.8,53.87,53.79,53.84,56512.0,51.0167,51.0831,51.0072,51.0546,56512.0
2023-09-28 15:55:00,53.85,53.91,53.85,53.87,140717.0,51.0641,51.121,51.0641,51.0831,140717.0
2023-09-29 09:30:00,54.16,54.19,54.09,54.1,12188.0,51.3581,51.3865,51.2917,51.3012,12188.0
2023-09-29 09:35:00,54.11,54.15,54.09,54.11,11618.0,51.3107,51.3486,51.2917,51.3107,11618.0
2023-09-29 09:40:00,54.12,54.12,54.06,54.06,11465.0,51.3202,51.3202,51.2633,51.2633,11465.0
2023-09-29 09:45:00,54.05,54.05,53.91,53.91,24218.0,51.2538,51.2538,51.121,51.121,24218.0
2023-09-29 09:50:00,53.91,53.99,53.91,53.98,11073.0,51.121,51.1969,51.121,51.1874,11073.0
2023-09-29 09:55:00,54.01,54.04,54.0,54.0,9327.0,51.2158,51.2443,51.2064,51.2064,9327.0
2023-09-29 10:00:00,54.02,54.05,53.98,54.0,15251.0,51.2253,51.2538,51.1874,51.2064,15251.0
2023-09-29 10:05:00,54.0,54.04,53.98,53.98,6663.0,51.2064,51.2443,51.1874,51.1874,6663.0
2023-09-29 10:10:00,54.0,54.04,53.98,53.99,6695.0,51.2064,51.2443,51.1874,51.1969,6695.0
2023-09-29 10:15:00,53.98,54.02,53.96,54.02,13084.0,51.1874,51.2253,51.1684,51.2253,13084.0
2023-09-29 10:20:00,54.02,54.03,53.94,53.94,8691.0,51.2253,51.2348,51.1495,51.1495,8691.0
2023-09-29 10:25:00,53.93,53.95,53.91,53.94,13479.0,51.14,51.159,51.121,51.1495,13479.0
2023-09-29 10:30:00,53.95,53.97,53.92,53.92,4398.0,51.159,51.1779,51.1305,51.1305,4398.0
2023-09-29 10:35:00,53.92,53.92,53.86,53.87,7584.0,51.1305,51.1305,51.0736,51.0831,7584.0
2023-09-29 10:40:00,53.87,53.96,53.87,53.95,13189.0,51.0831,51.1684,51.0831,51.159,13189.0
2023-09-29 10:45:00,53.96,53.96,53.9,53.9,9255.0,51.1684,51.1684,51.1115,51.1115,9255.0
2023-09-29 10:50:00,53.9,53.9,53.84,53.9,13717.0,51.1115,51.1115,51.0546,51.1115,13717.0
2023-09-29 10:55:00,53.9,53.9,53.82,53.84,8023.0,51.1115,51.1115,51.0357,51.0546,8023.0
2023-09-29 11:00:00,53.85,53.89,53.84,53.84,8921.0,51.0641,51.1021,51.0546,51.0546,8921.0
2023-09-29 11:05:00,53.84,53.88,53.81,53.84,7878.0,51.0546,51.0926,51.0262,51.0546,7878.0
2023-09-29 11:10:00,53.85,53.87,53.83,53.84,11795.0,51.0641,51.0831,51.0452,51.0546,11795.0
2023-09-29 11:15:00,53.83,53.85,53.81,53.85,9410.0,51.0452,51.0641,51.0262,51.0641,9410.0
2023-09-29 11:20:00,53.85,53.95,53.85,53.95,7478.0,51.0641,51.159,51.0641,51.159,7478.0
2023-09-29 11:25:00,53.95,53.96,53.87,53.87,13339.0,51.159,51.1684,51.0831,51.0831,13339.0
2023-09-29 11:30:00,53.87,53.89,53.81,53.81,10862.0,51.0831,51.1021,51.0262,51.0262,10862.0
2023-09-29 11:35:00,53.82,53.82,53.73,53.74,11777.0,51.0357,51.0357,50.9503,50.9598,11777.0
2023-09-29 11:40:00,53.74,53.76,53.71,53.73,10550.0,50.9598,50.9788,50.9314,50.9503,10550.0
2023-09-29 11:45:00,53.74,53.74,53.67,53.68,8026.0,50.9598,50.9598,50.8934,50.9029,8026.0
2023-09-29 11:50:00,53.68,53.73,53.65,53.68,8687.0,50.9029,50.9503,50.8745,50.9029,8687.0
2023-09-29 11:55:00,53.68,53.71,53.68,53.69,9310.0,50.9029,50.9314,50.9029,50.9124,9310.0
2023-09-29 12:00:00,53.69,53.7,53.66,53.7,8743.0,50.9124,50.9219,50.884,50.9219,8743.0
2023-09-29 12:05:00,53.71,53.77,53.71,53.76,8621.0,50.9314,50.9883,50.9314,50.9788,8621.0
2023-09-29 12:10:00,53.75,53.78,53.7,53.7,9696.0,50.9693,50.9977,50.9219,50.9219,9696.0
2023-09-29 12:15:00,53.7,53.74,53.69,53.74,3208.0,50.9219,50.9598,50.9124,50.9598,3208.0
2023-09-29 12:20:00,53.77,53.82,53.77,53.81,3300.0,50.9883,51.0357,50.9883,51.0262,3300.0
2023-09-29 12:25:00,53.8,53.82,53.79,53.79,4457.0,51.0167,51.0357,51.0072,51.0072,4457.0
2023-09-29 12:30:00,53.8,53.82,53.76,53.77,7281.0,51.0167,51.0357,50.9788,50.9883,7281.0
2023-09-29 12:35:00,53.78,53.82,53.78,53.79,5205.0,50.9977,51.0357,50.9977,51.0072,5205.0
2023-09-29 12:40:00,53.8,53.82,53.76,53.77,7847.0,51.0167,51.0357,50.9788,50.9883,7847.0
2023-09-29 12:45:00,53.78,53.8,53.68,53.68,11193.0,50.9977,51.0167,50.9029,50.9029,11193.0
2023-09-29 12:50:00,53.69,53.7,53.63,53.63,8742.0,50.9124,50.9219,50.8555,50.8555,8742.0
2023-09-29 12:55:00,53.65,53.7,53.65,53.69,3316.0,50.8745,50.9219,50.8745,50.9124,3316.0
2023-09-29 13:00:00,53.7,53.7,53.6,53.6,9254.0,50.9219,50.9219,50.8271,50.8271,9254.0
2023-09-29 13:05:00,53.59,53.59,53.54,53.56,6434.0,50.8176,50.8176,50.7702,50.7891,6434.0
2023-09-29 13:10:00,53.55,53.57,53.52,53.53,10767.0,50.7796,50.7986,50.7512,50.7607,10767.0
2023-09-29 13:15:00,53.53,53.54,53.51,53.52,9528.0,50.7607,50.7702,50.7417,50.7512,9528.0
2023-09-29 13:20:00,53.53,53.56,53.53,53.56,8675.0,50.7607,50.7891,50.7607,50.7891,8675.0
2023-09-29 13:25:00,53.59,53.66,53.59,53.66,9256.0,50.8176,50.884,50.8176,50.884,9256.0
2023-09-29 13:30:00,53.67,53.68,53.61,53.62,10934.0,50.8934,50.9029,50.8365,50.846,10934.0
2023-09-29 13:35:00,53.63,53.65,53.63,53.64,5675.0,50.8555,50.8745,50.8555,50.865,5675.0
2023-09-29 13:40:00,53.64,53.68,53.63,53.67,6182.0,50.865,50.9029,50.8555,50.8934,6182.0
2023-09-29 13:45:00,53.66,53.67,53.59,53.6,9024.0,50.884,50.8934,50.8176,50.8271,9024.0
2023-09-29 13:50:00,53.61,53.64,53.59,53.62,9573.0,50.8365,50.865,50.8176,50.846,9573.0
2023-09-29 13:55:00,53.6,53.63,53.57,53.57,2953.0,50.8271,50.8555,50.7986,50.7986,2953.0
2023-09-29 14:00:00,53.58,53.65,53.58,53.65,7537.0,50.8081,50.8745,50.8081,50.8745,7537.0
2023-09-29 14:05:00,53.66,53.67,53.62,53.62,7215.0,50.884,50.8934,50.846,50.846,7215.0
2023-09-29 14:10:00,53.62,53.63,53.61,53.62,5972.0,50.846,50.8555,50.8365,50.846,5972.0
2023-09-29 14:15:00,53.61,53.61,53.57,53.58,6564.0,50.8365,50.8365,50.7986,50.8081,6564.0
2023-09-29 14:20:00,53.57,53.63,53.57,53.63,9168.0,50.7986,50.8555,50.7986,50.8555,9168.0
2023-09-29 14:25:00,53.63,53.66,53.57,53.57,10207.0,50.8555,50.884,50.7986,50.7986,10207.0
2023-09-29 14:30:00,53.57,53.62,53.57,53.62,8111.0,50.7986,50.846,50.7986,50.846,8111.0
2023-09-29 14:35:00,53.62,53.63,53.6,53.62,4299.0,50.846,50.8555,50.8271,50.846,4299.0
2023-09-29 14:40:00,53.63,53.74,53.63,53.74,6870.0,50.8555,50.9598,50.8555,50.9598,6870.0
2023-09-29 14:45:00,53.73,53.75,53.72,53.72,8357.0,50.9503,50.9693,50.9408,50.9408,8357.0
2023-09-29 14:50:00,53.72,53.73,53.7,53.73,8480.0,50.9408,50.9503,50.9219,50.9503,8480.0
2023-09-29 14:55:00,53.74,53.85,53.74,53.85,8885.0,50.9598,51.0641,50.9598,51.0641,8885.0
2023-09-29 15:00:00,53.87,53.88,53.8,53.8,8304.0,51.0831,51.0926,51.0167,51.0167,8304.0
2023-09-29 15:05:00,53.8,53.86,53.8,53.83,20233.0,51.0167,51.0736,51.0167,51.0452,20233.0
2023-09-29 15:10:00,53.82,53.87,53.81,53.82,11806.0,51.0357,51.0831,51.0262,51.0357,11806.0
2023-09-29 15:15:00,53.82,53.84,53.8,53.83,13018.0,51.0357,51.0546,51.0167,51.0452,13018.0
2023-09-29 15:20:00,53.81,53.81,53.77,53.77,8081.0,51.0262,51.0262,50.9883,50.9883,8081.0
2023-09-29 15:25:00,53.77,53.77,53.71,53.74,12479.0,50.9883,50.9883,50.9314,50.9598,12479.0
2023-09-29 15:30:00,53.74,53.75,53.73,53.73,10911.0,50.9598,50.9693,50.9503,50.9503,10911.0
2023-09-29 15:35:00,53.73,53.8,53.73,53.8,11080.0,50.9503,51.0167,50.9503,51.0167,11080.0
2023-09-29 15:40:00,53.79,53.83,53.75,53.76,7938.0,51.0072,51.0452,50.9693,50.9788,7938.0
2023-09-29 15:45:00,53.76,53.84,53.76,53.84,8318.0,50.9788,51.0546,50.9788,51.0546,8318.0
2023-09-29 15:50:00,53.85,53.97,53.78,53.8,57671.0,51.0641,51.1779,50.9977,51.0167,57671.0
2023-09-29 15:55:00,53.79,53.79,53.69,53.75,63419.0,51.0072,51.0072,50.9124,50.9693,63419.0
2023-10-02 09:30:00,53.85,54.37,53.85,54.32,59566.0,51.0641,51.5572,51.0641,51.5098,59566.0
2023-10-02 09:35:00,54.34,54.35,54.26,54.26,9037.0,51.5288,51.5383,51.4529,51.4529,9037.0
2023-10-02 09:40:00,54.24,54.24,54.09,54.13,9137.0,51.4339,51.4339,51.2917,51.3296,9137.0
2023-10-02 09:45:00,54.09,54.15,54.06,54.08,13306.0,51.2917,51.3486,51.2633,51.2822,13306.0
2023-10-02 09:50:00,54.07,54.11,54.04,54.07,10174.0,51.2727,51.3107,51.2443,51.2727,10174.0
2023-10-02 09:55:00,54.07,54.12,54.07,54.12,12157.0,51.2727,51.3202,51.2727,51.3202,12157.0
2023-10-02 10:00:00,54.1,54.23,54.07,54.18,20229.0,51.3012,51.4245,51.2727,51.3771,20229.0
2023-10-02 10:05:00,54.17,54.19,54.13,54.13,12441.0,51.3676,51.3865,51.3296,51.3296,12441.0
2023-10-02 10:10:00,54.12,54.12,54.03,54.03,13753.0,51.3202,51.3202,51.2348,51.2348,13753.0
2023-10-02 10:15:00,54.01,54.15,54.01,54.12,17284.0,51.2158,51.3486,51.2158,51.3202,17284.0
2023-10-02 10:20:00,54.12,54.15,54.07,54.15,13314.0,51.3202,51.3486,51.2727,51.3486,13314.0
2023-10-02 10:25:00,54.16,54.19,54.07,54.08,14217.0,51.3581,51.3865,51.2727,51.2822,14217.0
2023-10-02 10:30:00,54.08,54.11,54.04,54.08,13465.0,51.2822,51.3107,51.2443,51.2822,13465.0
2023-10-02 10:35:00,54.09,54.09,54.01,54.03,7851.0,51.2917,51.2917,51.2158,51.2348,7851.0
2023-10-02 10:40:00,54.04,54.06,53.96,54.01,8378.0,51.2443,51.2633,51.1684,51.2158,8378.0
2023-10-02 10:45:00,54.01,54.02,53.97,54.0,7585.0,51.2158,51.2253,51.1779,51.2064,7585.0
2023-10-02 10:50:00,53.99,54.05,53.99,54.01,5567.0,51.1969,51.2538,51.1969,51.2158,5567.0
2023-10-02 10:55:00,54.0,54.0,53.95,53.95,12679.0,51.2064,51.2064,51.159,51.159,12679.0
2023-10-02 11:00:00,53.95,54.1,53.95,54.1,11456.0,51.159,51.3012,51.159,51.3012,11456.0
2023-10-02 11:05:00,54.09,54.09,53.99,53.99,15937.0,51.2917,51.2917,51.1969,51.1969,15937.0
2023-10-02 11:10:00,54.0,54.07,53.99,54.06,6467.0,51.2064,51.2727,51.1969,51.2633,6467.0
2023-10-02 11:15:00,54.06,54.12,54.04,54.11,10266.0,51.2633,51.3202,51.2443,51.3107,10266.0
2023-10-02 11:20:00,54.1,54.19,54.09,54.19,14946.0,51.3012,51.3865,51.2917,51.3865,14946.0
2023-10-02 11:25:00,54.2,54.22,54.19,54.2,7551.0,51.396,51.415,51.3865,51.396,7551.0
2023-10-02 11:30:00,54.2,54.21,54.13,54.17,10821.0,51.396,51.4055,51.3296,51.3676,10821.0
2023-10-02 11:35:00,54.16,54.16,54.1,54.1,13490.0,51.3581,51.3581,51.3012,51.3012,13490.0
2023-10-02 11:40:00,54.09,54.11,54.08,54.08,8480.0,51.2917,51.3107,51.2822,51.2822,8480.0
2023-10-02 11:45:00,54.07,54.07,54.04,54.04,9888.0,51.2727,51.2727,51.2443,51.2443,9888.0
2023-10-02 11:50:00,54.04,54.05,53.92,53.93,11066.0,51.2443,51.2538,51.1305,51.14,11066.0
2023-10-02 11:55:00,53.92,53.92,53.89,53.92,10040.0,51.1305,51.1305,51.1021,51.1305,10040.0
2023-10-02 12:00:00,53.91,53.91,53.88,53.89,10661.0,51.121,51.121,51.0926,51.1021,10661.0
2023-10-02 12:05:00,53.89,53.89,53.83,53.83,5502.0,51.1021,51.1021,51.0452,51.0452,5502.0
2023-10-02 12:10:00,53.83,53.9,53.82,53.9,3979.0,51.0452,51.1115,51.0357,51.1115,3979.0
2023-10-02 12:15:00,53.91,53.94,53.89,53.89,6154.0,51.121,51.1495,51.1021,51.1021,6154.0
2023-10-02 12:20:00,53.89,53.94,53.89,53.94,3145.0,51.1021,51.1495,51.1021,51.1495,3145.0
2023-10-02 12:25:00,53.94,53.99,53.93,53.93,9031.0,51.1495,51.1969,51.14,51.14,9031.0
2023-10-02 12:30:00,53.93,53.99,53.93,53.99,12287.0,51.14,51.1969,51.14,51.1969,12287.0
2023-10-02 12:35:00,54.0,54.03,53.99,54.03,7185.0,51.2064,51.2348,51.1969,51.2348,7185.0
2023-10-02 12:40:00,54.03,54.03,53.98,53.99,5501.0,51.2348,51.2348,51.1874,51.1969,5501.0
2023-10-02 12:45:00,54.0,54.01,53.93,53.93,13622.0,51.2064,51.2158,51.14,51.14,13622.0
2023-10-02 12:50:00,53.92,53.95,53.91,53.95,7072.0,51.1305,51.159,51.121,51.159,7072.0
2023-10-02 12:55:00,53.95,53.96,53.95,53.95,5909.0,51.159,51.1684,51.159,51.159,5909.0
2023-10-02 13:00:00,53.95,54.02,53.95,54.01,3796.0,51.159,51.2253,51.159,51.2158,3796.0
2023-10-02 13:05:00,53.99,53.99,53.97,53.98,11159.0,51.1969,51.1969,51.1779,51.1874,11159.0
2023-10-02 13:10:00,53.99,54.01,53.98,53.99,5482.0,51.1969,51.2158,51.1874,51.1969,5482.0
2023-10-02 13:15:00,54.0,54.05,54.0,54.05,9487.0,51.2064,51.2538,51.2064,51.2538,9487.0
2023-10-02 13:20:00,54.05,54.08,54.03,54.06,5923.0,51.2538,51.2822,51.2348,51.2633,5923.0
2023-10-02 13:25:00,54.06,54.09,54.05,54.09,9081.0,51.2633,51.2917,51.2538,51.2917,9081.0
2023-10-02 13:30:00,54.1,54.12,54.05,54.05,5826.0,51.3012,51.3202,51.2538,51.2538,5826.0
2023-10-02 13:35:00,54.05,54.06,54.03,54.03,5794.0,51.2538,51.2633,51.2348,51.2348,5794.0
2023-10-02 13:40:00,54.02,54.08,54.02,54.08,4697.0,51.2253,51.2822,51.2253,51.2822,4697.0
2023-10-02 13:45:00,54.08,54.09,54.05,54.06,4137.0,51.2822,51.2917,51.2538,51.2633,4137.0
2023-10-02 13:50:00,54.06,54.11,54.06,54.11,3602.0,51.2633,51.3107,51.2633,51.3107,3602.0
2023-10-02 13:55:00,54.09,54.09,54.07,54.07,5174.0,51.2917,51.2917,51.2727,51.2727,5174.0
2023-10-02 14:00:00,54.08,54.08,54.06,54.08,4802.0,51.2822,51.2822,51.2633,51.2822,4802.0
2023-10-02 14:05:00,54.08,54.15,54.08,54.13,8401.0,51.2822,51.3486,51.2822,51.3296,8401.0
2023-10-02 14:10:00,54.13,54.23,54.13,54.23,7543.0,51.3296,51.4245,51.3296,51.4245,7543.0
2023-10-02 14:15:00,54.23,54.23,54.15,54.16,12575.0,51.4245,51.4245,51.3486,51.3581,12575.0
2023-10-02 14:20:00,54.16,54.16,54.08,54.09,7195.0,51.3581,51.3581,51.2822,51.2917,7195.0
2023-10-02 14:25:00,54.09,54.09,54.04,54.04,7491.0,51.2917,51.2917,51.2443,51.2443,7491.0
2023-10-02 14:30:00,54.03,54.08,54.03,54.08,6735.0,51.2348,51.2822,51.2348,51.2822,6735.0
2023-10-02 14:35:00,54.08,54.11,54.06,54.06,8143.0,51.2822,51.3107,51.2633,51.2633,8143.0
2023-10-02 14:40:00,54.05,54.06,54.02,54.06,4870.0,51.2538,51.2633,51.2253,51.2633,4870.0
2023-10-02 14:45:00,54.06,54.1,54.06,54.1,8543.0,51.2633,51.3012,51.2633,51.3012,8543.0
2023-10-02 14:50:00,54.1,54.17,54.1,54.15,7959.0,51.3012,51.3676,51.3012,51.3486,7959.0
2023-10-02 14:55:00,54.14,54.15,54.12,54.15,8283.0,51.3391,51.3486,51.3202,51.3486,8283.0
2023-10-02 15:00:00,54.14,54.15,54.08,54.09,14424.0,51.3391,51.3486,51.2822,51.2917,14424.0
2023-10-02 15:05:00,54.1,54.19,54.09,54.19,4900.0,51.3012,51.3865,51.2917,51.3865,4900.0
2023-10-02 15:10:00,54.19,54.24,54.17,54.17,12968.0,51.3865,51.4339,51.3676,51.3676,12968.0
2023-10-02 15:15:00,54.17,54.22,54.17,54.18,7169.0,51.3676,51.415,51.3676,51.3771,7169.0
2023-10-02 15:20:00,54.17,54.24,54.16,54.24,9316.0,51.3676,51.4339,51.3581,51.4339,9316.0
2023-10-02 15:25:00,54.24,54.26,54.23,54.26,15703.0,51.4339,51.4529,51.4245,51.4529,15703.0
2023-10-02 15:30:00,54.26,54.3,54.23,54.3,18792.0,51.4529,51.4908,51.4245,51.4908,18792.0
2023-10-02 15:35:00,54.3,54.3,54.27,54.3,13574.0,51.4908,51.4908,51.4624,51.4908,13574.0
2023-10-02 15:40:00,54.31,54.33,54.28,54.32,22391.0,51.5003,51.5193,51.4719,51.5098,22391.0
2023-10-02 15:45:00,54.33,54.35,54.3,54.3,30271.0,51.5193,51.5383,51.4908,51.4908,30271.0
2023-10-02 15:50:00,54.3,54.36,54.27,54.36,42553.0,51.4908,51.5477,51.4624,51.5477,42553.0
2023-10-02 15:55:00,54.38,54.4,54.37,54.4,60158.0,51.5667,51.5857,51.5572,51.5857,60158.0
2023-10-03 09:30:00,53.86,53.88,53.7,53.88,37803.0,51.4449,51.464,51.2921,51.464,37803.0
2023-10-03 09:35:00,53.88,53.89,53.73,53.76,14915.0,51.464,51.4735,51.3207,51.3494,14915.0
2023-10-03 09:40:00,53.72,53.76,53.62,53.66,18626.0,51.3112,51.3494,51.2156,51.2538,18626.0
2023-10-03 09:45:00,53.67,53.71,53.62,53.68,16752.0,51.2634,51.3016,51.2156,51.2729,16752.0
2023-10-03 09:50:00,53.67,53.74,53.64,53.73,21624.0,51.2634,51.3303,51.2347,51.3207,21624.0
2023-10-03 09:55:00,53.73,53.75,53.66,53.66,12870.0,51.3207,51.3398,51.2538,51.2538,12870.0
2023-10-03 10:00:00,53.65,53.65,53.52,53.53,43338.0,51.2443,51.2443,51.1201,51.1297,43338.0
2023-10-03 10:05:00,53.52,53.55,53.47,53.47,18555.0,51.1201,51.1488,51.0724,51.0724,18555.0
2023-10-03 10:10:00,53.47,53.6,53.45,53.5,34333.0,51.0724,51.1965,51.0533,51.101,34333.0
2023-10-03 10:15:00,53.49,53.49,53.37,53.41,23048.0,51.0915,51.0915,50.9769,51.0151,23048.0
2023-10-03 10:20:00,53.41,53.46,53.4,53.41,19551.0,51.0151,51.0628,51.0055,51.0151,19551.0
2023-10-03 10:25:00,53.4,53.47,53.4,53.42,13284.0,51.0055,51.0724,51.0055,51.0246,13284.0
2023-10-03 10:30:00,53.4,53.49,53.39,53.48,14513.0,51.0055,51.0915,50.996,51.0819,14513.0
2023-10-03 10:35:00,53.48,53.53,53.4,53.4,11484.0,51.0819,51.1297,51.0055,51.0055,11484.0
2023-10-03 10:40:00,53.4,53.49,53.4,53.46,6999.0,51.0055,51.0915,51.0055,51.0628,6999.0
2023-10-03 10:45:00,53.46,53.47,53.39,53.41,9123.0,51.0628,51.0724,50.996,51.0151,9123.0
2023-10-03 10:50:00,53.42,53.45,53.38,53.44,13590.0,51.0246,51.0533,50.9864,51.0437,13590.0
2023-10-03 10:55:00,53.44,53.48,53.43,53.47,6121.0,51.0437,51.0819,51.0342,51.0724,6121.0
2023-10-03 11:00:00,53.47,53.5,53.41,53.43,10341.0,51.0724,51.101,51.0151,51.0342,10341.0
2023-10-03 11:05:00,53.43,53.45,53.39,53.43,7631.0,51.0342,51.0533,50.996,51.0342,7631.0
2023-10-03 11:10:00,53.42,53.42,53.38,53.42,7289.0,51.0246,51.0246,50.9864,51.0246,7289.0
2023-10-03 11:15:00,53.43,53.45,53.42,53.45,9491.0,51.0342,51.0533,51.0246,51.0533,9491.0
2023-10-03 11:20:00,53.46,53.49,53.44,53.45,7193.0,51.0628,51.0915,51.0437,51.0533,7193.0
2023-10-03 11:25:00,53.45,53.47,53.44,53.46,5936.0,51.0533,51.0724,51.0437,51.0628,5936.0
2023-10-03 11:30:00,53.45,53.5,53.42,53.42,13142.0,51.0533,51.101,51.0246,51.0246,13142.0
2023-10-03 11:35:00,53.42,53.48,53.42,53.48,4100.0,51.0246,51.0819,51.0246,51.0819,4100.0
2023-10-03 11:40:00,53.49,53.54,53.49,53.52,7760.0,51.0915,51.1392,51.0915,51.1201,7760.0
2023-10-03 11:45:00,53.52,53.52,53.49,53.5,7532.0,51.1201,51.1201,51.0915,51.101,7532.0
2023-10-03 11:50:00,53.51,53.52,53.5,53.5,5358.0,51.1106,51.1201,51.101,51.101,5358.0
2023-10-03 11:55:00,53.49,53.52,53.48,53.52,5279.0,51.0915,51.1201,51.0819,51.1201,5279.0
2023-10-03 12:00:00,53.52,53.59,53.51,53.58,9856.0,51.1201,51.187,51.1106,51.1774,9856.0
2023-10-03 12:05:00,53.58,53.62,53.57,53.58,5261.0,51.1774,51.2156,51.1679,51.1774,5261.0
2023-10-03 12:10:00,53.58,53.63,53.57,53.63,4286.0,51.1774,51.2252,51.1679,51.2252,4286.0
2023-10-03 12:15:00,53.64,53.66,53.62,53.63,11355.0,51.2347,51.2538,51.2156,51.2252,11355.0
2023-10-03 12:20:00,53.63,53.63,53.6,53.62,8326.0,51.2252,51.2252,51.1965,51.2156,8326.0
2023-10-03 12:25:00,53.63,53.65,53.6,53.63,10645.0,51.2252,51.2443,51.1965,51.2252,10645.0
2023-10-03 12:30:00,53.63,53.64,53.61,53.63,13273.0,51.2252,51.2347,51.2061,51.2252,13273.0
2023-10-03 12:35:00,53.63,53.65,53.62,53.65,6607.0,51.2252,51.2443,51.2156,51.2443,6607.0
2023-10-03 12:40:00,53.66,53.69,53.63,53.63,12076.0,51.2538,51.2825,51.2252,51.2252,12076.0
2023-10-03 12:45:00,53.63,53.66,53.63,53.66,3392.0,51.2252,51.2538,51.2252,51.2538,3392.0
2023-10-03 12:50:00,53.66,53.66,53.61,53.63,9372.0,51.2538,51.2538,51.2061,51.2252,9372.0
2023-10-03 12:55:00,53.63,53.64,53.63,53.63,6058.0,51.2252,51.2347,51.2252,51.2252,6058.0
2023-10-03 13:00:00,53.63,53.69,53.63,53.65,23954.0,51.2252,51.2825,51.2252,51.2443,23954.0
2023-10-03 13:05:00,53.64,53.64,53.58,53.58,8221.0,51.2347,51.2347,51.1774,51.1774,8221.0
2023-10-03 13:10:00,53.58,53.62,53.58,53.62,5428.0,51.1774,51.2156,51.1774,51.2156,5428.0
2023-10-03 13:15:00,53.62,53.64,53.59,53.59,8955.0,51.2156,51.2347,51.187,51.187,8955.0
2023-10-03 13:20:00,53.59,53.64,53.58,53.64,11439.0,51.187,51.2347,51.1774,51.2347,11439.0
2023-10-03 13:25:00,53.64,53.64,53.6,53.6,8274.0,51.2347,51.2347,51.1965,51.1965,8274.0
2023-10-03 13:30:00,53.61,53.61,53.58,53.59,6018.0,51.2061,51.2061,51.1774,51.187,6018.0
2023-10-03 13:35:00,53.58,53.58,53.54,53.55,5294.0,51.1774,51.1774,51.1392,51.1488,5294.0
2023-10-03 13:40:00,53.54,53.57,53.53,53.53,5586.0,51.1392,51.1679,51.1297,51.1297,5586.0
2023-10-03 13:45:00,53.53,53.54,53.47,53.47,5406.0,51.1297,51.1392,51.0724,51.0724,5406.0
2023-10-03 13:50:00,53.47,53.49,53.47,53.48,7194.0,51.0724,51.0915,51.0724,51.0819,7194.0
2023-10-03 13:55:00,53.48,53.48,53.45,53.47,5987.0,51.0819,51.0819,51.0533,51.0724,5987.0
2023-10-03 14:00:00,53.47,53.48,53.42,53.42,7434.0,51.0724,51.0819,51.0246,51.0246,7434.0
2023-10-03 14:05:00,53.43,53.44,53.42,53.44,8723.0,51.0342,51.0437,51.0246,51.0437,8723.0
2023-10-03 14:10:00,53.46,53.46,53.44,53.45,6968.0,51.0628,51.0628,51.0437,51.0533,6968.0
2023-10-03 14:15:00,53.44,53.44,53.41,53.44,5748.0,51.0437,51.0437,51.0151,51.0437,5748.0
2023-10-03 14:20:00,53.45,53.46,53.42,53.46,4521.0,51.0533,51.0628,51.0246,51.0628,4521.0
2023-10-03 14:25:00,53.46,53.46,53.43,53.45,5497.0,51.0628,51.0628,51.0342,51.0533,5497.0
2023-10-03 14:30:00,53.45,53.49,53.45,53.49,3345.0,51.0533,51.0915,51.0533,51.0915,3345.0
2023-10-03 14:35:00,53.5,53.5,53.48,53.5,8604.0,51.101,51.101,51.0819,51.101,8604.0
2023-10-03 14:40:00,53.51,53.51,53.47,53.48,11200.0,51.1106,51.1106,51.0724,51.0819,11200.0
2023-10-03 14:45:00,53.48,53.5,53.48,53.49,12004.0,51.0819,51.101,51.0819,51.0915,12004.0
2023-10-03 14:50:00,53.49,53.51,53.47,53.49,17356.0,51.0915,51.1106,51.0724,51.0915,17356.0
2023-10-03 14:55:00,53.49,53.49,53.45,53.45,11209.0,51.0915,51.0915,51.0533,51.0533,11209.0
2023-10-03 15:00:00,53.45,53.49,53.45,53.48,16916.0,51.0533,51.0915,51.0533,51.0819,16916.0
2023-10-03 15:05:00,53.47,53.47,53.38,53.42,11187.0,51.0724,51.0724,50.9864,51.0246,11187.0
2023-10-03 15:10:00,53.41,53.42,53.38,53.39,6075.0,51.0151,51.0246,50.9864,50.996,6075.0
2023-10-03 15:15:00,53.38,53.39,53.35,53.37,11896.0,50.9864,50.996,50.9577,50.9769,11896.0
2023-10-03 15:20:00,53.37,53.44,53.37,53.43,11175.0,50.9769,51.0437,50.9769,51.0342,11175.0
2023-10-03 15:25:00,53.43,53.43,53.4,53.4,7760.0,51.0342,51.0342,51.0055,51.0055,7760.0
2023-10-03 15:30:00,53.39,53.41,53.37,53.38,12773.0,50.996,51.0151,50.9769,50.9864,12773.0
2023-10-03 15:35:00,53.38,53.42,53.38,53.41,9772.0,50.9864,51.0246,50.9864,51.0151,9772.0
2023-10-03 15:40:00,53.43,53.53,53.43,53.52,27673.0,51.0342,51.1297,51.0342,51.1201,27673.0
2023-10-03 15:45:00,53.51,53.56,53.51,53.56,13929.0,51.1106,51.1583,51.1106,51.1583,13929.0
2023-10-03 15:50:00,53.57,53.64,53.56,53.61,61207.0,51.1679,51.2347,51.1583,51.2061,61207.0
2023-10-03 15:55:00,53.61,53.67,53.61,53.66,45235.0,51.2061,51.2634,51.2061,51.2538,45235.0
2023-10-04 09:30:00,53.63,53.84,53.59,53.8,27742.0,51.2252,51.4258,51.187,51.3876,27742.0
2023-10-04 09:35:00,53.82,53.82,53.68,53.72,44032.0,51.4067,51.4067,51.2729,51.3112,44032.0
2023-10-04 09:40:00,53.73,53.73,53.62,53.63,12160.0,51.3207,51.3207,51.2156,51.2252,12160.0
2023-10-04 09:45:00,53.63,53.63,53.53,53.54,15256.0,51.2252,51.2252,51.1297,51.1392,15256.0
2023-10-04 09:50:00,53.53,53.54,53.43,53.53,24999.0,51.1297,51.1392,51.0342,51.1297,24999.0
2023-10-04 09:55:00,53.55,53.55,53.48,53.49,12714.0,51.1488,51.1488,51.0819,51.0915,12714.0
2023-10-04 10:00:00,53.48,53.55,53.42,53.42,13417.0,51.0819,51.1488,51.0246,51.0246,13417.0
2023-10-04 10:05:00,53.43,53.5,53.43,53.49,15709.0,51.0342,51.101,51.0342,51.0915,15709.0
2023-10-04 10:10:00,53.5,53.59,53.48,53.57,16898.0,51.101,51.187,51.0819,51.1679,16898.0
2023-10-04 10:15:00,53.57,53.6,53.54,53.55,12401.0,51.1679,51.1965,51.1392,51.1488,12401.0
2023-10-04 10:20:00,53.56,53.6,53.52,53.53,9548.0,51.1583,51.1965,51.1201,51.1297,9548.0
2023-10-04 10:25:00,53.54,53.54,53.45,53.47,10858.0,51.1392,51.1392,51.0533,51.0724,10858.0
2023-10-04 10:30:00,53.43,53.53,53.43,53.53,10071.0,51.0342,51.1297,51.0342,51.1297,10071.0
2023-10-04 10:35:00,53.52,53.55,53.51,53.52,15863.0,51.1201,51.1488,51.1106,51.1201,15863.0
2023-10-04 10:40:00,53.52,53.62,53.52,53.54,19447.0,51.1201,51.2156,51.1201,51.1392,19447.0
2023-10-04 10:45:00,53.55,53.57,53.36,53.36,8725.0,51.1488,51.1679,50.9673,50.9673,8725.0
2023-10-04 10:50:00,53.36,53.4,53.33,53.33,15784.0,50.9673,51.0055,50.9386,50.9386,15784.0
2023-10-04 10:55:00,53.34,53.35,53.23,53.25,33225.0,50.9482,50.9577,50.8431,50.8622,33225.0
2023-10-04 11:00:00,53.24,53.34,53.23,53.32,7340.0,50.8527,50.9482,50.8431,50.9291,7340.0
2023-10-04 11:05:00,53.32,53.38,53.31,53.38,8980.0,50.9291,50.9864,50.9195,50.9864,8980.0
2023-10-04 11:10:00,53.38,53.45,53.38,53.43,8172.0,50.9864,51.0533,50.9864,51.0342,8172.0
2023-10-04 11:15:00,53.44,53.55,53.44,53.54,7703.0,51.0437,51.1488,51.0437,51.1392,7703.0
2023-10-04 11:20:00,53.54,53.54,53.46,53.46,12035.0,51.1392,51.1392,51.0628,51.0628,12035.0
2023-10-04 11:25:00,53.47,53.52,53.47,53.5,9462.0,51.0724,51.1201,51.0724,51.101,9462.0
2023-10-04 11:30:00,53.49,53.5,53.46,53.5,9333.0,51.0915,51.101,51.0628,51.101,9333.0
2023-10-04 11:35:00,53.49,53.53,53.49,53.51,22120.0,51.0915,51.1297,51.0915,51.1106,22120.0
2023-10-04 11:40:00,53.51,53.51,53.44,53.47,7374.0,51.1106,51.1106,51.0437,51.0724,7374.0
2023-10-04 11:45:00,53.47,53.53,53.45,53.5,18856.0,51.0724,51.1297,51.0533,51.101,18856.0
2023-10-04 11:50:00,53.51,53.53,53.47,53.52,23117.0,51.1106,51.1297,51.0724,51.1201,23117.0
2023-10-04 11:55:00,53.52,53.52,53.51,53.51,15656.0,51.1201,51.1201,51.1106,51.1106,15656.0
2023-10-04 12:00:00,53.52,53.52,53.48,53.48,14483.0,51.1201,51.1201,51.0819,51.0819,14483.0
2023-10-04 12:05:00,53.48,53.52,53.48,53.51,15596.0,51.0819,51.1201,51.0819,51.1106,15596.0
2023-10-04 12:10:00,53.51,53.52,53.48,53.48,17806.0,51.1106,51.1201,51.0819,51.0819,17806.0
2023-10-04 12:15:00,53.48,53.52,53.48,53.51,19437.0,51.0819,51.1201,51.0819,51.1106,19437.0
2023-10-04 12:20:00,53.51,53.52,53.49,53.49,12931.0,51.1106,51.1201,51.0915,51.0915,12931.0
2023-10-04 12:25:00,53.48,53.51,53.48,53.5,7273.0,51.0819,51.1106,51.0819,51.101,7273.0
2023-10-04 12:30:00,53.51,53.53,53.48,53.53,13655.0,51.1106,51.1297,51.0819,51.1297,13655.0
2023-10-04 12:35:00,53.54,53.55,53.51,53.54,4519.0,51.1392,51.1488,51.1106,51.1392,4519.0
2023-10-04 12:40:00,53.55,53.57,53.49,53.52,7711.0,51.1488,51.1679,51.0915,51.1201,7711.0
2023-10-04 12:45:00,53.54,53.55,53.51,53.53,8492.0,51.1392,51.1488,51.1106,51.1297,8492.0
2023-10-04 12:50:00,53.53,53.53,53.47,53.48,4091.0,51.1297,51.1297,51.0724,51.0819,4091.0
2023-10-04 12:55:00,53.49,53.5,53.49,53.49,2519.0,51.0915,51.101,51.0915,51.0915,2519.0
2023-10-04 13:00:00,53.49,53.5,53.47,53.47,2998.0,51.0915,51.101,51.0724,51.0724,2998.0
2023-10-04 13:05:00,53.47,53.47,53.44,53.44,4268.0,51.0724,51.0724,51.0437,51.0437,4268.0
2023-10-04 13:10:00,53.44,53.44,53.39,53.39,2429.0,51.0437,51.0437,50.996,50.996,2429.0
2023-10-04 13:15:00,53.39,53.43,53.39,53.42,4368.0,50.996,51.0342,50.996,51.0246,4368.0
2023-10-04 13:20:00,53.42,53.45,53.41,53.42,6205.0,51.0246,51.0533,51.0151,51.0246,6205.0
2023-10-04 13:25:00,53.43,53.43,53.4,53.4,4223.0,51.0342,51.0342,51.0055,51.0055,4223.0
2023-10-04 13:30:00,53.39,53.39,53.34,53.37,4439.0,50.996,50.996,50.9482,50.9769,4439.0
2023-10-04 13:35:00,53.37,53.39,53.37,53.39,5326.0,50.9769,50.996,50.9769,50.996,5326.0
2023-10-04 13:40:00,53.39,53.39,53.36,53.39,5406.0,50.996,50.996,50.9673,50.996,5406.0
2023-10-04 13:45:00,53.39,53.43,53.39,53.43,10289.0,50.996,51.0342,50.996,51.0342,10289.0
2023-10-04 13:50:00,53.42,53.43,53.36,53.37,13208.0,51.0246,51.0342,50.9673,50.9769,13208.0
2023-10-04 13:55:00,53.37,53.4,53.36,53.4,3821.0,50.9769,51.0055,50.9673,51.0055,3821.0
2023-10-04 14:00:00,53.41,53.41,53.36,53.4,15037.0,51.0151,51.0151,50.9673,51.0055,15037.0
2023-10-04 14:05:00,53.41,53.42,53.37,53.37,8990.0,51.0151,51.0246,50.9769,50.9769,8990.0
2023-10-04 14:10:00,53.37,53.44,53.37,53.44,7493.0,50.9769,51.0437,50.9769,51.0437,7493.0
2023-10-04 14:15:00,53.46,53.46,53.42,53.44,9325.0,51.0628,51.0628,51.0246,51.0437,9325.0
2023-10-04 14:20:00,53.45,53.45,53.32,53.32,7426.0,51.0533,51.0533,50.9291,50.9291,7426.0
2023-10-04 14:25:00,53.33,53.4,53.33,53.4,8444.0,50.9386,51.0055,50.9386,51.0055,8444.0
2023-10-04 14:30:00,53.4,53.43,53.39,53.4,7840.0,51.0055,51.0342,50.996,51.0055,7840.0
2023-10-04 14:35:00,53.4,53.42,53.39,53.42,2946.0,51.0055,51.0246,50.996,51.0246,2946.0
2023-10-04 14:40:00,53.45,53.48,53.45,53.48,7254.0,51.0533,51.0819,51.0533,51.0819,7254.0
2023-10-04 14:45:00,53.48,53.51,53.47,53.47,8497.0,51.0819,51.1106,51.0724,51.0724,8497.0
2023-10-04 14:50:00,53.47,53.49,53.47,53.48,5051.0,51.0724,51.0915,51.0724,51.0819,5051.0
2023-10-04 14:55:00,53.49,53.5,53.49,53.49,11351.0,51.0915,51.101,51.0915,51.0915,11351.0
2023-10-04 15:00:00,53.49,53.51,53.48,53.5,8244.0,51.0915,51.1106,51.0819,51.101,8244.0
2023-10-04 15:05:00,53.5,53.52,53.49,53.52,3900.0,51.101,51.1201,51.0915,51.1201,3900.0
2023-10-04 15:10:00,53.52,53.57,53.51,53.51,13089.0,51.1201,51.1679,51.1106,51.1106,13089.0
2023-10-04 15:15:00,53.51,53.59,53.5,53.55,16304.0,51.1106,51.187,51.101,51.1488,16304.0
2023-10-04 15:20:00,53.54,53.55,53.51,53.55,10045.0,51.1392,51.1488,51.1106,51.1488,10045.0
2023-10-04 15:25:00,53.56,53.56,53.52,53.53,13586.0,51.1583,51.1583,51.1201,51.1297,13586.0
2023-10-04 15:30:00,53.53,53.54,53.52,53.52,11489.0,51.1297,51.1392,51.1201,51.1201,11489.0
2023-10-04 15:35:00,53.52,53.54,53.49,53.52,17936.0,51.1201,51.1392,51.0915,51.1201,17936.0
2023-10-04 15:40:00,53.52,53.52,53.48,53.48,21946.0,51.1201,51.1201,51.0819,51.0819,21946.0
2023-10-04 15:45:00,53.48,53.52,53.47,53.48,15874.0,51.0819,51.1201,51.0724,51.0819,15874.0
2023-10-04 15:50:00,53.47,53.47,53.42,53.44,52830.0,51.0724,51.0724,51.0246,51.0437,52830.0
2023-10-04 15:55:00,53.44,53.46,53.41,53.42,107705.0,51.0437,51.0628,51.0151,51.0246,107705.0
2023-10-05 09:30:00,53.43,53.47,53.32,53.4,10421.0,51.0342,51.0724,50.9291,51.0055,10421.0
2023-10-05 09:35:00,53.43,53.43,53.27,53.27,7072.0,51.0342,51.0342,50.8813,50.8813,7072.0
2023-10-05 09:40:00,53.23,53.24,53.17,53.22,7694.0,50.8431,50.8527,50.7858,50.8336,7694.0
2023-10-05 09:45:00,53.21,53.23,53.08,53.08,9456.0,50.824,50.8431,50.6999,50.6999,9456.0
2023-10-05 09:50:00,53.07,53.12,52.94,52.94,12078.0,50.6903,50.7381,50.5661,50.5661,12078.0
2023-10-05 09:55:00,52.94,53.02,52.92,53.0,13389.0,50.5661,50.6425,50.547,50.6234,13389.0
2023-10-05 10:00:00,53.0,53.0,52.91,52.96,8709.0,50.6234,50.6234,50.5375,50.5852,8709.0
2023-10-05 10:05:00,52.95,52.95,52.86,52.86,7192.0,50.5757,50.5757,50.4897,50.4897,7192.0
2023-10-05 10:10:00,52.85,52.87,52.81,52.86,5890.0,50.4802,50.4993,50.442,50.4897,5890.0
2023-10-05 10:15:00,52.85,52.91,52.78,52.91,5228.0,50.4802,50.5375,50.4133,50.5375,5228.0
2023-10-05 10:20:00,52.91,52.95,52.89,52.91,7170.0,50.5375,50.5757,50.5184,50.5375,7170.0
2023-10-05 10:25:00,52.92,52.98,52.92,52.98,7684.0,50.547,50.6043,50.547,50.6043,7684.0
2023-10-05 10:30:00,52.96,52.99,52.9,52.9,6167.0,50.5852,50.6139,50.5279,50.5279,6167.0
2023-10-05 10:35:00,52.88,52.88,52.71,52.71,15409.0,50.5088,50.5088,50.3464,50.3464,15409.0
2023-10-05 10:40:00,52.71,52.71,52.63,52.64,4897.0,50.3464,50.3464,50.27,50.2796,4897.0
2023-10-05 10:45:00,52.66,52.67,52.61,52.61,8596.0,50.2987,50.3082,50.2509,50.2509,8596.0
2023-10-05 10:50:00,52.6,52.66,52.59,52.62,9454.0,50.2414,50.2987,50.2318,50.2605,9454.0
2023-10-05 10:55:00,52.62,52.64,52.61,52.62,4171.0,50.2605,50.2796,50.2509,50.2605,4171.0
2023-10-05 11:00:00,52.62,52.73,52.62,52.71,4531.0,50.2605,50.3655,50.2605,50.3464,4531.0
2023-10-05 11:05:00,52.72,52.78,52.71,52.77,7018.0,50.356,50.4133,50.3464,50.4038,7018.0
2023-10-05 11:10:00,52.77,52.8,52.74,52.79,5060.0,50.4038,50.4324,50.3751,50.4229,5060.0
2023-10-05 11:15:00,52.79,52.79,52.72,52.73,4624.0,50.4229,50.4229,50.356,50.3655,4624.0
2023-10-05 11:20:00,52.73,52.84,52.73,52.84,2883.0,50.3655,50.4706,50.3655,50.4706,2883.0
2023-10-05 11:25:00,52.84,52.84,52.78,52.8,6816.0,50.4706,50.4706,50.4133,50.4324,6816.0
2023-10-05 11:30:00,52.78,52.78,52.73,52.74,3105.0,50.4133,50.4133,50.3655,50.3751,3105.0
2023-10-05 11:35:00,52.74,52.8,52.74,52.77,5127.0,50.3751,50.4324,50.3751,50.4038,5127.0
2023-10-05 11:40:00,52.78,52.79,52.74,52.74,5276.0,50.4133,50.4229,50.3751,50.3751,5276.0
2023-10-05 11:45:00,52.73,52.76,52.71,52.71,7643.0,50.3655,50.3942,50.3464,50.3464,7643.0
2023-10-05 11:50:00,52.7,52.75,52.67,52.75,7896.0,50.3369,50.3847,50.3082,50.3847,7896.0
2023-10-05 11:55:00,52.75,52.76,52.67,52.67,9602.0,50.3847,50.3942,50.3082,50.3082,9602.0
2023-10-05 12:00:00,52.66,52.75,52.65,52.72,6730.0,50.2987,50.3847,50.2891,50.356,6730.0
2023-10-05 12:05:00,52.72,52.73,52.72,52.73,4275.0,50.356,50.3655,50.356,50.3655,4275.0
2023-10-05 12:10:00,52.74,52.77,52.73,52.76,11537.0,50.3751,50.4038,50.3655,50.3942,11537.0
2023-10-05 12:15:00,52.77,52.77,52.72,52.75,5768.0,50.4038,50.4038,50.356,50.3847,5768.0
2023-10-05 12:20:00,52.77,52.79,52.77,52.78,2870.0,50.4038,50.4229,50.4038,50.4133,2870.0
2023-10-05 12:25:00,52.78,52.84,52.78,52.81,6308.0,50.4133,50.4706,50.4133,50.442,6308.0
2023-10-05 12:30:00,52.81,52.83,52.78,52.78,4730.0,50.442,50.4611,50.4133,50.4133,4730.0
2023-10-05 12:35:00,52.77,52.8,52.77,52.79,2500.0,50.4038,50.4324,50.4038,50.4229,2500.0
2023-10-05 12:40:00,52.77,52.77,52.76,52.76,3127.0,50.4038,50.4038,50.3942,50.3942,3127.0
2023-10-05 12:45:00,52.75,52.77,52.72,52.73,7137.0,50.3847,50.4038,50.356,50.3655,7137.0
2023-10-05 12:50:00,52.75,52.77,52.74,52.76,4438.0,50.3847,50.4038,50.3751,50.3942,4438.0
2023-10-05 12:55:00,52.76,52.78,52.75,52.78,2473.0,50.3942,50.4133,50.3847,50.4133,2473.0
2023-10-05 13:00:00,52.79,52.8,52.74,52.76,5781.0,50.4229,50.4324,50.3751,50.3942,5781.0
2023-10-05 13:05:00,52.76,52.78,52.74,52.74,1824.0,50.3942,50.4133,50.3751,50.3751,1824.0
2023-10-05 13:10:00,52.74,52.85,52.74,52.82,5377.0,50.3751,50.4802,50.3751,50.4515,5377.0
2023-10-05 13:15:00,52.82,52.85,52.82,52.85,3781.0,50.4515,50.4802,50.4515,50.4802,3781.0
2023-10-05 13:20:00,52.84,52.91,52.84,52.91,4455.0,50.4706,50.5375,50.4706,50.5375,4455.0
2023-10-05 13:25:00,52.89,52.89,52.87,52.89,3500.0,50.5184,50.5184,50.4993,50.5184,3500.0
2023-10-05 13:30:00,52.86,52.95,52.84,52.92,8979.0,50.4897,50.5757,50.4706,50.547,8979.0
2023-10-05 13:35:00,52.92,53.02,52.92,53.02,5934.0,50.547,50.6425,50.547,50.6425,5934.0
2023-10-05 13:40:00,53.03,53.04,52.96,52.97,7914.0,50.6521,50.6616,50.5852,50.5948,7914.0
2023-10-05 13:45:00,52.97,52.98,52.95,52.95,26735.0,50.5948,50.6043,50.5757,50.5757,26735.0
2023-10-05 13:50:00,52.95,52.96,52.93,52.93,10332.0,50.5757,50.5852,50.5566,50.5566,10332.0
2023-10-05 13:55:00,52.93,52.95,52.9,52.93,5245.0,50.5566,50.5757,50.5279,50.5566,5245.0
2023-10-05 14:00:00,52.94,52.96,52.94,52.96,11979.0,50.5661,50.5852,50.5661,50.5852,11979.0
2023-10-05 14:05:00,52.95,52.95,52.91,52.91,5200.0,50.5757,50.5757,50.5375,50.5375,5200.0
2023-10-05 14:10:00,52.91,52.93,52.9,52.91,3305.0,50.5375,50.5566,50.5279,50.5375,3305.0
2023-10-05 14:15:00,52.91,52.96,52.91,52.94,8311.0,50.5375,50.5852,50.5375,50.5661,8311.0
2023-10-05 14:20:00,52.94,52.96,52.93,52.93,3834.0,50.5661,50.5852,50.5566,50.5566,3834.0
2023-10-05 14:25:00,52.93,52.95,52.92,52.95,1714.0,50.5566,50.5757,50.547,50.5757,1714.0
2023-10-05 14:30:00,52.95,53.01,52.95,53.01,3695.0,50.5757,50.633,50.5757,50.633,3695.0
2023-10-05 14:35:00,53.01,53.02,52.97,52.98,10821.0,50.633,50.6425,50.5948,50.6043,10821.0
2023-10-05 14:40:00,52.97,52.99,52.96,52.99,9723.0,50.5948,50.6139,50.5852,50.6139,9723.0
2023-10-05 14:45:00,52.99,53.0,52.97,52.99,5047.0,50.6139,50.6234,50.5948,50.6139,5047.0
2023-10-05 14:50:00,53.0,53.05,52.99,53.04,8145.0,50.6234,50.6712,50.6139,50.6616,8145.0
2023-10-05 14:55:00,53.03,53.05,53.03,53.05,4110.0,50.6521,50.6712,50.6521,50.6712,4110.0
2023-10-05 15:00:00,53.06,53.1,53.04,53.08,5864.0,50.6808,50.719,50.6616,50.6999,5864.0
2023-10-05 15:05:00,53.08,53.1,53.07,53.09,4002.0,50.6999,50.719,50.6903,50.7094,4002.0
2023-10-05 15:10:00,53.09,53.09,53.05,53.06,4200.0,50.7094,50.7094,50.6712,50.6808,4200.0
2023-10-05 15:15:00,53.06,53.09,53.04,53.09,5711.0,50.6808,50.7094,50.6616,50.7094,5711.0
2023-10-05 15:20:00,53.09,53.1,53.06,53.09,7278.0,50.7094,50.719,50.6808,50.7094,7278.0
2023-10-05 15:25:00,53.1,53.11,53.09,53.11,4918.0,50.719,50.7285,50.7094,50.7285,4918.0
2023-10-05 15:30:00,53.12,53.14,53.1,53.1,14989.0,50.7381,50.7572,50.719,50.719,14989.0
2023-10-05 15:35:00,53.1,53.1,53.05,53.05,9518.0,50.719,50.719,50.6712,50.6712,9518.0
2023-10-05 15:40:00,53.05,53.07,53.05,53.06,11120.0,50.6712,50.6903,50.6712,50.6808,11120.0
2023-10-05 15:45:00,53.07,53.12,53.05,53.09,11791.0,50.6903,50.7381,50.6712,50.7094,11791.0
2023-10-05 15:50:00,53.09,53.12,53.09,53.11,20782.0,50.7094,50.7381,50.7094,50.7285,20782.0
2023-10-05 15:55:00,53.1,53.1,53.02,53.07,46084.0,50.719,50.719,50.6425,50.6903,46084.0
2023-10-06 09:30:00,52.99,53.01,52.82,52.82,14316.0,50.6139,50.633,50.4515,50.4515,14316.0
2023-10-06 09:35:00,52.81,52.93,52.81,52.85,6599.0,50.442,50.5566,50.442,50.4802,6599.0
2023-10-06 09:40:00,52.83,52.91,52.74,52.87,9821.0,50.4611,50.5375,50.3751,50.4993,9821.0
2023-10-06 09:45:00,52.86,52.95,52.81,52.92,8237.0,50.4897,50.5757,50.442,50.547,8237.0
2023-10-06 09:50:00,52.92,52.97,52.89,52.91,5100.0,50.547,50.5948,50.5184,50.5375,5100.0
2023-10-06 09:55:00,52.91,52.96,52.84,52.94,5329.0,50.5375,50.5852,50.4706,50.5661,5329.0
2023-10-06 10:00:00,52.95,53.01,52.94,52.99,7102.0,50.5757,50.633,50.5661,50.6139,7102.0
2023-10-06 10:05:00,52.99,52.99,52.87,52.91,12739.0,50.6139,50.6139,50.4993,50.5375,12739.0
2023-10-06 10:10:00,52.92,53.14,52.91,53.13,14490.0,50.547,50.7572,50.5375,50.7476,14490.0
2023-10-06 10:15:00,53.15,53.15,53.02,53.02,7320.0,50.7667,50.7667,50.6425,50.6425,7320.0
2023-10-06 10:20:00,53.01,53.2,53.0,53.2,9814.0,50.633,50.8145,50.6234,50.8145,9814.0
2023-10-06 10:25:00,53.22,53.27,53.19,53.26,6443.0,50.8336,50.8813,50.8049,50.8718,6443.0
2023-10-06 10:30:00,53.27,53.33,53.27,53.3,7800.0,50.8813,50.9386,50.8813,50.91,7800.0
2023-10-06 10:35:00,53.31,53.34,53.27,53.3,8662.0,50.9195,50.9482,50.8813,50.91,8662.0
2023-10-06 10:40:00,53.3,53.31,53.24,53.28,10194.0,50.91,50.9195,50.8527,50.8909,10194.0
2023-10-06 10:45:00,53.28,53.36,53.27,53.33,12366.0,50.8909,50.9673,50.8813,50.9386,12366.0
2023-10-06 10:50:00,53.34,53.37,53.24,53.24,7250.0,50.9482,50.9769,50.8527,50.8527,7250.0
2023-10-06 10:55:00,53.25,53.27,53.18,53.27,8144.0,50.8622,50.8813,50.7954,50.8813,8144.0
2023-10-06 11:00:00,53.27,53.31,53.26,53.31,6231.0,50.8813,50.9195,50.8718,50.9195,6231.0
2023-10-06 11:05:00,53.32,53.35,53.29,53.33,7469.0,50.9291,50.9577,50.9004,50.9386,7469.0
2023-10-06 11:10:00,53.34,53.38,53.28,53.28,10750.0,50.9482,50.9864,50.8909,50.8909,10750.0
2023-10-06 11:15:00,53.28,53.29,53.19,53.19,23054.0,50.8909,50.9004,50.8049,50.8049,23054.0
2023-10-06 11:20:00,53.2,53.29,53.19,53.29,5000.0,50.8145,50.9004,50.8049,50.9004,5000.0
2023-10-06 11:25:00,53.29,53.36,53.27,53.29,7265.0,50.9004,50.9673,50.8813,50.9004,7265.0
2023-10-06 11:30:00,53.29,53.44,53.29,53.44,7426.0,50.9004,51.0437,50.9004,51.0437,7426.0
2023-10-06 11:35:00,53.43,53.48,53.42,53.46,6838.0,51.0342,51.0819,51.0246,51.0628,6838.0
2023-10-06 11:40:00,53.46,53.53,53.46,53.48,7062.0,51.0628,51.1297,51.0628,51.0819,7062.0
2023-10-06 11:45:00,53.48,53.59,53.48,53.59,4478.0,51.0819,51.187,51.0819,51.187,4478.0
2023-10-06 11:50:00,53.6,53.6,53.56,53.59,3908.0,51.1965,51.1965,51.1583,51.187,3908.0
2023-10-06 11:55:00,53.59,53.69,53.58,53.68,7391.0,51.187,51.2825,51.1774,51.2729,7391.0
2023-10-06 12:00:00,53.7,53.74,53.65,53.67,7755.0,51.2921,51.3303,51.2443,51.2634,7755.0
2023-10-06 12:05:00,53.67,53.67,53.58,53.58,4072.0,51.2634,51.2634,51.1774,51.1774,4072.0
2023-10-06 12:10:00,53.57,53.57,53.52,53.54,4072.0,51.1679,51.1679,51.1201,51.1392,4072.0
2023-10-06 12:15:00,53.55,53.55,53.53,53.55,3730.0,51.1488,51.1488,51.1297,51.1488,3730.0
2023-10-06 12:20:00,53.55,53.55,53.48,53.51,3214.0,51.1488,51.1488,51.0819,51.1106,3214.0
2023-10-06 12:25:00,53.5,53.55,53.48,53.54,5246.0,51.101,51.1488,51.0819,51.1392,5246.0
2023-10-06 12:30:00,53.55,53.56,53.49,53.49,4770.0,51.1488,51.1583,51.0915,51.0915,4770.0
2023-10-06 12:35:00,53.48,53.51,53.47,53.47,5226.0,51.0819,51.1106,51.0724,51.0724,5226.0
2023-10-06 12:40:00,53.47,53.5,53.45,53.5,6796.0,51.0724,51.101,51.0533,51.101,6796.0
2023-10-06 12:45:00,53.5,53.51,53.48,53.48,2470.0,51.101,51.1106,51.0819,51.0819,2470.0
2023-10-06 12:50:00,53.48,53.49,53.41,53.41,3400.0,51.0819,51.0915,51.0151,51.0151,3400.0
2023-10-06 12:55:00,53.41,53.47,53.41,53.45,2400.0,51.0151,51.0724,51.0151,51.0533,2400.0
2023-10-06 13:00:00,53.46,53.48,53.45,53.45,1142.0,51.0628,51.0819,51.0533,51.0533,1142.0
2023-10-06 13:05:00,53.45,53.48,53.4,53.42,6268.0,51.0533,51.0819,51.0055,51.0246,6268.0
2023-10-06 13:10:00,53.42,53.45,53.38,53.45,8049.0,51.0246,51.0533,50.9864,51.0533,8049.0
2023-10-06 13:15:00,53.45,53.48,53.44,53.48,4020.0,51.0533,51.0819,51.0437,51.0819,4020.0
2023-10-06 13:20:00,53.48,53.59,53.48,53.57,5108.0,51.0819,51.187,51.0819,51.1679,5108.0
2023-10-06 13:25:00,53.57,53.57,53.5,53.51,6438.0,51.1679,51.1679,51.101,51.1106,6438.0
2023-10-06 13:30:00,53.51,53.53,53.51,53.53,5563.0,51.1106,51.1297,51.1106,51.1297,5563.0
2023-10-06 13:35:00,53.51,53.54,53.5,53.53,7278.0,51.1106,51.1392,51.101,51.1297,7278.0
2023-10-06 13:40:00,53.54,53.55,53.52,53.52,4993.0,51.1392,51.1488,51.1201,51.1201,4993.0
2023-10-06 13:45:00,53.52,53.55,53.52,53.55,4629.0,51.1201,51.1488,51.1201,51.1488,4629.0
2023-10-06 13:50:00,53.55,53.57,53.55,53.55,5262.0,51.1488,51.1679,51.1488,51.1488,5262.0
2023-10-06 13:55:00,53.56,53.6,53.56,53.6,4892.0,51.1583,51.1965,51.1583,51.1965,4892.0
2023-10-06 14:00:00,53.6,53.61,53.56,53.61,2497.0,51.1965,51.2061,51.1583,51.2061,2497.0
2023-10-06 14:05:00,53.61,53.63,53.58,53.62,4235.0,51.2061,51.2252,51.1774,51.2156,4235.0
2023-10-06 14:10:00,53.63,53.63,53.61,53.61,2735.0,51.2252,51.2252,51.2061,51.2061,2735.0
2023-10-06 14:15:00,53.6,53.62,53.59,53.59,2643.0,51.1965,51.2156,51.187,51.187,2643.0
2023-10-06 14:20:00,53.59,53.62,53.57,53.57,6071.0,51.187,51.2156,51.1679,51.1679,6071.0
2023-10-06 14:25:00,53.57,53.65,53.57,53.65,5520.0,51.1679,51.2443,51.1679,51.2443,5520.0
2023-10-06 14:30:00,53.66,53.66,53.65,53.66,4800.0,51.2538,51.2538,51.2443,51.2538,4800.0
2023-10-06 14:35:00,53.65,53.7,53.65,53.7,5410.0,51.2443,51.2921,51.2443,51.2921,5410.0
2023-10-06 14:40:00,53.7,53.73,53.7,53.71,3263.0,51.2921,51.3207,51.2921,51.3016,3263.0
2023-10-06 14:45:00,53.71,53.73,53.71,53.72,4097.0,51.3016,51.3207,51.3016,51.3112,4097.0
2023-10-06 14:50:00,53.71,53.72,53.7,53.72,2600.0,51.3016,51.3112,51.2921,51.3112,2600.0
2023-10-06 14:55:00,53.72,53.72,53.66,53.68,3286.0,51.3112,51.3112,51.2538,51.2729,3286.0
2023-10-06 15:00:00,53.68,53.69,53.63,53.63,5069.0,51.2729,51.2825,51.2252,51.2252,5069.0
2023-10-06 15:05:00,53.63,53.7,53.63,53.7,2500.0,51.2252,51.2921,51.2252,51.2921,2500.0
2023-10-06 15:10:00,53.7,53.7,53.65,53.66,4548.0,51.2921,51.2921,51.2443,51.2538,4548.0
2023-10-06 15:15:00,53.66,53.66,53.62,53.63,4799.0,51.2538,51.2538,51.2156,51.2252,4799.0
2023-10-06 15:20:00,53.64,53.67,53.64,53.66,6946.0,51.2347,51.2634,51.2347,51.2538,6946.0
2023-10-06 15:25:00,53.66,53.67,53.63,53.65,7728.0,51.2538,51.2634,51.2252,51.2443,7728.0
2023-10-06 15:30:00,53.65,53.67,53.63,53.63,6100.0,51.2443,51.2634,51.2252,51.2252,6100.0
2023-10-06 15:35:00,53.63,53.65,53.62,53.65,9198.0,51.2252,51.2443,51.2156,51.2443,9198.0
2023-10-06 15:40:00,53.64,53.65,53.52,53.52,13699.0,51.2347,51.2443,51.1201,51.1201,13699.0
2023-10-06 15:45:00,53.52,53.58,53.52,53.53,23941.0,51.1201,51.1774,51.1201,51.1297,23941.0
2023-10-06 15:50:00,53.53,53.53,53.41,53.41,50421.0,51.1297,51.1297,51.0151,51.0151,50421.0
2023-10-06 15:55:00,53.41,53.44,53.4,53.44,101286.0,51.0151,51.0437,51.0055,51.0437,101286.0
2023-10-09 09:30:00,53.34,53.43,53.33,53.35,7195.0,50.9482,51.0342,50.9386,50.9577,7195.0
2023-10-09 09:35:00,53.37,53.58,53.35,53.58,7212.0,50.9769,51.1774,50.9577,51.1774,7212.0
2023-10-09 09:40:00,53.59,53.67,53.55,53.67,6476.0,51.187,51.2634,51.1488,51.2634,6476.0
2023-10-09 09:45:00,53.66,53.69,53.59,53.63,9416.0,51.2538,51.2825,51.187,51.2252,9416.0
2023-10-09 09:50:00,53.65,53.65,53.52,53.56,6970.0,51.2443,51.2443,51.1201,51.1583,6970.0
2023-10-09 09:55:00,53.57,53.57,53.52,53.57,3788.0,51.1679,51.1679,51.1201,51.1679,3788.0
2023-10-09 10:00:00,53.58,53.63,53.5,53.5,11417.0,51.1774,51.2252,51.101,51.101,11417.0
2023-10-09 10:05:00,53.5,53.57,53.47,53.51,9265.0,51.101,51.1679,51.0724,51.1106,9265.0
2023-10-09 10:10:00,53.51,53.56,53.45,53.46,3990.0,51.1106,51.1583,51.0533,51.0628,3990.0
2023-10-09 10:15:00,53.46,53.51,53.46,53.5,4354.0,51.0628,51.1106,51.0628,51.101,4354.0
2023-10-09 10:20:00,53.49,53.53,53.48,53.53,4398.0,51.0915,51.1297,51.0819,51.1297,4398.0
2023-10-09 10:25:00,53.52,53.52,53.46,53.49,4089.0,51.1201,51.1201,51.0628,51.0915,4089.0
2023-10-09 10:30:00,53.49,53.5,53.47,53.47,1647.0,51.0915,51.101,51.0724,51.0724,1647.0
2023-10-09 10:35:00,53.49,53.5,53.45,53.45,3047.0,51.0915,51.101,51.0533,51.0533,3047.0
2023-10-09 10:40:00,53.42,53.46,53.4,53.46,5278.0,51.0246,51.0628,51.0055,51.0628,5278.0
2023-10-09 10:45:00,53.47,53.49,53.38,53.38,3215.0,51.0724,51.0915,50.9864,50.9864,3215.0
2023-10-09 10:50:00,53.37,53.4,53.36,53.36,4934.0,50.9769,51.0055,50.9673,50.9673,4934.0
2023-10-09 10:55:00,53.36,53.37,53.36,53.36,2500.0,50.9673,50.9769,50.9673,50.9673,2500.0
2023-10-09 11:00:00,53.35,53.36,53.33,53.34,4874.0,50.9577,50.9673,50.9386,50.9482,4874.0
2023-10-09 11:05:00,53.34,53.34,53.31,53.32,2910.0,50.9482,50.9482,50.9195,50.9291,2910.0
2023-10-09 11:10:00,53.31,53.37,53.3,53.36,2836.0,50.9195,50.9769,50.91,50.9673,2836.0
2023-10-09 11:15:00,53.38,53.48,53.38,53.48,3816.0,50.9864,51.0819,50.9864,51.0819,3816.0
2023-10-09 11:20:00,53.48,53.48,53.44,53.45,5599.0,51.0819,51.0819,51.0437,51.0533,5599.0
2023-10-09 11:25:00,53.46,53.54,53.46,53.5,7575.0,51.0628,51.1392,51.0628,51.101,7575.0
2023-10-09 11:30:00,53.51,53.54,53.51,53.54,3000.0,51.1106,51.1392,51.1106,51.1392,3000.0
2023-10-09 11:35:00,53.53,53.55,53.51,53.55,2456.0,51.1297,51.1488,51.1106,51.1488,2456.0
2023-10-09 11:40:00,53.56,53.58,53.53,53.58,4612.0,51.1583,51.1774,51.1297,51.1774,4612.0
2023-10-09 11:45:00,53.57,53.58,53.52,53.56,5612.0,51.1679,51.1774,51.1201,51.1583,5612.0
2023-10-09 11:50:00,53.56,53.58,53.55,53.56,2400.0,51.1583,51.1774,51.1488,51.1583,2400.0
2023-10-09 11:55:00,53.57,53.59,53.56,53.59,3633.0,51.1679,51.187,51.1583,51.187,3633.0
2023-10-09 12:00:00,53.6,53.6,53.58,53.58,4700.0,51.1965,51.1965,51.1774,51.1774,4700.0
2023-10-09 12:05:00,53.59,53.64,53.59,53.63,9864.0,51.187,51.2347,51.187,51.2252,9864.0
2023-10-09 12:10:00,53.63,53.63,53.59,53.59,3503.0,51.2252,51.2252,51.187,51.187,3503.0
2023-10-09 12:15:00,53.59,53.63,53.59,53.61,4724.0,51.187,51.2252,51.187,51.2061,4724.0
2023-10-09 12:20:00,53.61,53.66,53.61,53.66,3708.0,51.2061,51.2538,51.2061,51.2538,3708.0
2023-10-09 12:25:00,53.65,53.65,53.6,53.6,4400.0,51.2443,51.2443,51.1965,51.1965,4400.0
2023-10-09 12:30:00,53.61,53.64,53.61,53.62,6623.0,51.2061,51.2347,51.2061,51.2156,6623.0
2023-10-09 12:35:00,53.62,53.62,53.57,53.57,5860.0,51.2156,51.2156,51.1679,51.1679,5860.0
2023-10-09 12:40:00,53.58,53.58,53.51,53.51,1763.0,51.1774,51.1774,51.1106,51.1106,1763.0
2023-10-09 12:45:00,53.5,53.54,53.49,53.52,5300.0,51.101,51.1392,51.0915,51.1201,5300.0
2023-10-09 12:50:00,53.53,53.56,53.53,53.56,2462.0,51.1297,51.1583,51.1297,51.1583,2462.0
2023-10-09 12:55:00,53.55,53.57,53.54,53.57,3957.0,51.1488,51.1679,51.1392,51.1679,3957.0
2023-10-09 13:00:00,53.58,53.58,53.56,53.57,3766.0,51.1774,51.1774,51.1583,51.1679,3766.0
2023-10-09 13:05:00,53.57,53.58,53.56,53.56,1400.0,51.1679,51.1774,51.1583,51.1583,1400.0
2023-10-09 13:10:00,53.56,53.58,53.56,53.58,800.0,51.1583,51.1774,51.1583,51.1774,800.0
2023-10-09 13:15:00,53.58,53.59,53.57,53.57,3226.0,51.1774,51.187,51.1679,51.1679,3226.0
2023-10-09 13:20:00,53.57,53.58,53.55,53.58,1851.0,51.1679,51.1774,51.1488,51.1774,1851.0
2023-10-09 13:25:00,53.59,53.64,53.59,53.64,6408.0,51.187,51.2347,51.187,51.2347,6408.0
2023-10-09 13:30:00,53.65,53.7,53.65,53.69,7579.0,51.2443,51.2921,51.2443,51.2825,7579.0
2023-10-09 13:35:00,53.69,53.73,53.69,53.72,2400.0,51.2825,51.3207,51.2825,51.3112,2400.0
2023-10-09 13:40:00,53.73,53.82,53.73,53.81,7826.0,51.3207,51.4067,51.3207,51.3971,7826.0
2023-10-09 13:45:00,53.82,53.89,53.81,53.87,9448.0,51.4067,51.4735,51.3971,51.4544,9448.0
2023-10-09 13:50:00,53.85,53.89,53.85,53.86,4906.0,51.4353,51.4735,51.4353,51.4449,4906.0
2023-10-09 13:55:00,53.87,53.9,53.86,53.89,7683.0,51.4544,51.4831,51.4449,51.4735,7683.0
2023-10-09 14:00:00,53.89,53.89,53.83,53.87,6904.0,51.4735,51.4735,51.4162,51.4544,6904.0
2023-10-09 14:05:00,53.88,53.96,53.88,53.94,12507.0,51.464,51.5404,51.464,51.5213,12507.0
2023-10-09 14:10:00,53.94,53.94,53.91,53.92,5300.0,51.5213,51.5213,51.4926,51.5022,5300.0
2023-10-09 14:15:00,53.92,53.92,53.86,53.86,6361.0,51.5022,51.5022,51.4449,51.4449,6361.0
2023-10-09 14:20:00,53.85,53.87,53.84,53.85,8351.0,51.4353,51.4544,51.4258,51.4353,8351.0
2023-10-09 14:25:00,53.84,53.86,53.84,53.86,3600.0,51.4258,51.4449,51.4258,51.4449,3600.0
2023-10-09 14:30:00,53.88,53.88,53.82,53.83,4594.0,51.464,51.464,51.4067,51.4162,4594.0
2023-10-09 14:35:00,53.83,53.86,53.81,53.86,8270.0,51.4162,51.4449,51.3971,51.4449,8270.0
2023-10-09 14:40:00,53.86,53.93,53.86,53.93,5418.0,51.4449,51.5117,51.4449,51.5117,5418.0
2023-10-09 14:45:00,53.92,53.93,53.89,53.92,2479.0,51.5022,51.5117,51.4735,51.5022,2479.0
2023-10-09 14:50:00,53.93,53.93,53.9,53.92,5000.0,51.5117,51.5117,51.4831,51.5022,5000.0
2023-10-09 14:55:00,53.93,53.96,53.9,53.9,5008.0,51.5117,51.5404,51.4831,51.4831,5008.0
2023-10-09 15:00:00,53.9,53.9,53.84,53.88,11075.0,51.4831,51.4831,51.4258,51.464,11075.0
2023-10-09 15:05:00,53.88,53.91,53.88,53.9,3380.0,51.464,51.4926,51.464,51.4831,3380.0
2023-10-09 15:10:00,53.9,53.92,53.88,53.89,6173.0,51.4831,51.5022,51.464,51.4735,6173.0
2023-10-09 15:15:00,53.87,53.89,53.86,53.88,8725.0,51.4544,51.4735,51.4449,51.464,8725.0
2023-10-09 15:20:00,53.87,53.89,53.87,53.89,6653.0,51.4544,51.4735,51.4544,51.4735,6653.0
2023-10-09 15:25:00,53.89,53.9,53.88,53.89,4700.0,51.4735,51.4831,51.464,51.4735,4700.0
2023-10-09 15:30:00,53.88,53.88,53.83,53.84,7863.0,51.464,51.464,51.4162,51.4258,7863.0
2023-10-09 15:35:00,53.83,53.86,53.82,53.84,11756.0,51.4162,51.4449,51.4067,51.4258,11756.0
2023-10-09 15:40:00,53.85,53.85,53.81,53.81,7485.0,51.4353,51.4353,51.3971,51.3971,7485.0
2023-10-09 15:45:00,53.81,53.81,53.78,53.8,5853.0,51.3971,51.3971,51.3685,51.3876,5853.0
2023-10-09 15:50:00,53.8,53.87,53.78,53.86,21348.0,51.3876,51.4544,51.3685,51.4449,21348.0
2023-10-09 15:55:00,53.87,53.94,53.87,53.94,30772.0,51.4544,51.5213,51.4544,51.5213,30772.0
2023-10-10 09:30:00,53.96,53.96,53.77,53.81,12728.0,51.5404,51.5404,51.3589,51.3971,12728.0
2023-10-10 09:35:00,53.8,53.83,53.67,53.67,9866.0,51.3876,51.4162,51.2634,51.2634,9866.0
2023-10-10 09:40:00,53.68,53.83,53.66,53.81,6741.0,51.2729,51.4162,51.2538,51.3971,6741.0
2023-10-10 09:45:00,53.84,53.91,53.81,53.89,9443.0,51.4258,51.4926,51.3971,51.4735,9443.0
2023-10-10 09:50:00,53.9,53.9,53.84,53.86,3860.0,51.4831,51.4831,51.4258,51.4449,3860.0
2023-10-10 09:55:00,53.85,53.86,53.84,53.85,7762.0,51.4353,51.4449,51.4258,51.4353,7762.0
2023-10-10 10:00:00,53.86,53.97,53.86,53.97,7784.0,51.4449,51.5499,51.4449,51.5499,7784.0
2023-10-10 10:05:00,53.97,53.97,53.94,53.97,2500.0,51.5499,51.5499,51.5213,51.5499,2500.0
2023-10-10 10:10:00,53.96,54.01,53.95,53.98,14738.0,51.5404,51.5882,51.5308,51.5595,14738.0
2023-10-10 10:15:00,54.0,54.03,53.98,54.02,5423.0,51.5786,51.6073,51.5595,51.5977,5423.0
2023-10-10 10:20:00,54.02,54.03,53.98,54.02,6255.0,51.5977,51.6073,51.5595,51.5977,6255.0
2023-10-10 10:25:00,54.02,54.06,53.99,54.05,5703.0,51.5977,51.6359,51.569,51.6264,5703.0
2023-10-10 10:30:00,54.06,54.06,54.02,54.02,3800.0,51.6359,51.6359,51.5977,51.5977,3800.0
2023-10-10 10:35:00,54.01,54.03,53.98,53.99,4528.0,51.5882,51.6073,51.5595,51.569,4528.0
2023-10-10 10:40:00,53.93,53.94,53.87,53.88,11028.0,51.5117,51.5213,51.4544,51.464,11028.0
2023-10-10 10:45:00,53.88,53.88,53.84,53.84,6310.0,51.464,51.464,51.4258,51.4258,6310.0
2023-10-10 10:50:00,53.84,53.92,53.84,53.85,10218.0,51.4258,51.5022,51.4258,51.4353,10218.0
2023-10-10 10:55:00,53.85,53.86,53.83,53.84,5472.0,51.4353,51.4449,51.4162,51.4258,5472.0
2023-10-10 11:00:00,53.84,53.86,53.78,53.86,5598.0,51.4258,51.4449,51.3685,51.4449,5598.0
2023-10-10 11:05:00,53.86,53.96,53.86,53.94,5786.0,51.4449,51.5404,51.4449,51.5213,5786.0
2023-10-10 11:10:00,53.95,53.99,53.93,53.98,4152.0,51.5308,51.569,51.5117,51.5595,4152.0
2023-10-10 11:15:00,53.99,54.03,53.98,53.99,9455.0,51.569,51.6073,51.5595,51.569,9455.0
2023-10-10 11:20:00,53.99,54.02,53.98,54.0,6890.0,51.569,51.5977,51.5595,51.5786,6890.0
2023-10-10 11:25:00,53.99,54.0,53.97,53.98,6253.0,51.569,51.5786,51.5499,51.5595,6253.0
2023-10-10 11:30:00,53.99,54.01,53.98,54.01,8729.0,51.569,51.5882,51.5595,51.5882,8729.0
2023-10-10 11:35:00,54.01,54.03,53.98,53.99,3972.0,51.5882,51.6073,51.5595,51.569,3972.0
2023-10-10 11:40:00,53.99,54.07,53.99,54.05,3256.0,51.569,51.6455,51.569,51.6264,3256.0
2023-10-10 11:45:00,54.03,54.05,54.03,54.03,2450.0,51.6073,51.6264,51.6073,51.6073,2450.0
2023-10-10 11:50:00,54.03,54.03,54.02,54.03,3287.0,51.6073,51.6073,51.5977,51.6073,3287.0
2023-10-10 11:55:00,54.03,54.06,54.03,54.05,4441.0,51.6073,51.6359,51.6073,51.6264,4441.0
2023-10-10 12:00:00,54.05,54.05,54.02,54.03,3782.0,51.6264,51.6264,51.5977,51.6073,3782.0
2023-10-10 12:05:00,54.02,54.02,54.01,54.02,3730.0,51.5977,51.5977,51.5882,51.5977,3730.0
2023-10-10 12:10:00,54.02,54.02,54.01,54.01,3078.0,51.5977,51.5977,51.5882,51.5882,3078.0
2023-10-10 12:15:00,54.0,54.01,54.0,54.0,3636.0,51.5786,51.5882,51.5786,51.5786,3636.0
2023-10-10 12:20:00,54.0,54.05,54.0,54.05,4178.0,51.5786,51.6264,51.5786,51.6264,4178.0
2023-10-10 12:25:00,54.06,54.07,54.06,54.06,2140.0,51.6359,51.6455,51.6359,51.6359,2140.0
2023-10-10 12:30:00,54.07,54.08,54.05,54.05,5585.0,51.6455,51.655,51.6264,51.6264,5585.0
2023-10-10 12:35:00,54.06,54.06,54.02,54.02,3336.0,51.6359,51.6359,51.5977,51.5977,3336.0
2023-10-10 12:40:00,54.02,54.02,53.98,54.02,5470.0,51.5977,51.5977,51.5595,51.5977,5470.0
2023-10-10 12:45:00,54.02,54.03,54.01,54.01,1130.0,51.5977,51.6073,51.5882,51.5882,1130.0
2023-10-10 12:50:00,54.02,54.03,54.01,54.02,4000.0,51.5977,51.6073,51.5882,51.5977,4000.0
2023-10-10 12:55:00,54.01,54.04,54.01,54.04,1716.0,51.5882,51.6168,51.5882,51.6168,1716.0
2023-10-10 13:00:00,54.02,54.02,53.91,53.91,5210.0,51.5977,51.5977,51.4926,51.4926,5210.0
2023-10-10 13:05:00,53.88,53.88,53.79,53.81,6913.0,51.464,51.464,51.378,51.3971,6913.0
2023-10-10 13:10:00,53.81,53.83,53.79,53.79,1400.0,51.3971,51.4162,51.378,51.378,1400.0
2023-10-10 13:15:00,53.77,53.83,53.77,53.82,2408.0,51.3589,51.4162,51.3589,51.4067,2408.0
2023-10-10 13:20:00,53.81,53.85,53.8,53.8,4418.0,51.3971,51.4353,51.3876,51.3876,4418.0
2023-10-10 13:25:00,53.8,53.8,53.77,53.8,3565.0,51.3876,51.3876,51.3589,51.3876,3565.0
2023-10-10 13:30:00,53.79,53.81,53.77,53.77,2959.0,51.378,51.3971,51.3589,51.3589,2959.0
2023-10-10 13:35:00,53.78,53.81,53.78,53.81,2174.0,51.3685,51.3971,51.3685,51.3971,2174.0
2023-10-10 13:40:00,53.82,53.83,53.79,53.83,3052.0,51.4067,51.4162,51.378,51.4162,3052.0
2023-10-10 13:45:00,53.83,53.84,53.8,53.84,2800.0,51.4162,51.4258,51.3876,51.4258,2800.0
2023-10-10 13:50:00,53.84,53.87,53.79,53.83,3900.0,51.4258,51.4544,51.378,51.4162,3900.0
2023-10-10 13:55:00,53.84,53.87,53.84,53.84,4450.0,51.4258,51.4544,51.4258,51.4258,4450.0
2023-10-10 14:00:00,53.85,53.85,53.83,53.85,5180.0,51.4353,51.4353,51.4162,51.4353,5180.0
2023-10-10 14:05:00,53.85,53.85,53.8,53.8,7150.0,51.4353,51.4353,51.3876,51.3876,7150.0
2023-10-10 14:10:00,53.8,53.81,53.76,53.76,4400.0,51.3876,51.3971,51.3494,51.3494,4400.0
2023-10-10 14:15:00,53.75,53.82,53.74,53.82,5300.0,51.3398,51.4067,51.3303,51.4067,5300.0
2023-10-10 14:20:00,53.83,53.84,53.8,53.8,2400.0,51.4162,51.4258,51.3876,51.3876,2400.0
2023-10-10 14:25:00,53.78,53.85,53.76,53.8,3746.0,51.3685,51.4353,51.3494,51.3876,3746.0
2023-10-10 14:30:00,53.8,53.85,53.8,53.85,3474.0,51.3876,51.4353,51.3876,51.4353,3474.0
2023-10-10 14:35:00,53.86,53.87,53.82,53.85,4591.0,51.4449,51.4544,51.4067,51.4353,4591.0
2023-10-10 14:40:00,53.85,53.88,53.84,53.87,5047.0,51.4353,51.464,51.4258,51.4544,5047.0
2023-10-10 14:45:00,53.88,53.93,53.88,53.9,3409.0,51.464,51.5117,51.464,51.4831,3409.0
2023-10-10 14:50:00,53.9,53.9,53.8,53.81,6002.0,51.4831,51.4831,51.3876,51.3971,6002.0
2023-10-10 14:55:00,53.8,53.84,53.79,53.82,9167.0,51.3876,51.4258,51.378,51.4067,9167.0
2023-10-10 15:00:00,53.83,53.87,53.81,53.87,2400.0,51.4162,51.4544,51.3971,51.4544,2400.0
2023-10-10 15:05:00,53.88,53.88,53.84,53.86,6580.0,51.464,51.464,51.4258,51.4449,6580.0
2023-10-10 15:10:00,53.87,53.89,53.87,53.89,4856.0,51.4544,51.4735,51.4544,51.4735,4856.0
2023-10-10 15:15:00,53.88,53.9,53.86,53.86,2033.0,51.464,51.4831,51.4449,51.4449,2033.0
2023-10-10 15:20:00,53.85,53.86,53.83,53.84,5079.0,51.4353,51.4449,51.4162,51.4258,5079.0
2023-10-10 15:25:00,53.85,53.86,53.83,53.83,4530.0,51.4353,51.4449,51.4162,51.4162,4530.0
2023-10-10 15:30:00,53.83,53.88,53.83,53.87,6153.0,51.4162,51.464,51.4162,51.4544,6153.0
2023-10-10 15:35:00,53.86,53.86,53.82,53.85,8448.0,51.4449,51.4449,51.4067,51.4353,8448.0
2023-10-10 15:40:00,53.88,53.88,53.86,53.87,5593.0,51.464,51.464,51.4449,51.4544,5593.0
2023-10-10 15:45:00,53.88,53.91,53.87,53.91,7405.0,51.464,51.4926,51.4544,51.4926,7405.0
2023-10-10 15:50:00,53.92,53.93,53.84,53.84,19065.0,51.5022,51.5117,51.4258,51.4258,19065.0
2023-10-10 15:55:00,53.84,53.89,53.84,53.87,38028.0,51.4258,51.4735,51.4258,51.4544,38028.0
2023-10-11 09:30:00,54.04,54.13,53.98,53.98,11351.0,51.6168,51.7028,51.5595,51.5595,11351.0
2023-10-11 09:35:00,53.98,53.98,53.86,53.91,11800.0,51.5595,51.5595,51.4449,51.4926,11800.0
2023-10-11 09:40:00,53.9,53.91,53.77,53.78,4804.0,51.4831,51.4926,51.3589,51.3685,4804.0
2023-10-11 09:45:00,53.8,53.8,53.73,53.77,10904.0,51.3876,51.3876,51.3207,51.3589,10904.0
2023-10-11 09:50:00,53.77,53.77,53.64,53.66,10855.0,51.3589,51.3589,51.2347,51.2538,10855.0
2023-10-11 09:55:00,53.67,53.7,53.66,53.7,3815.0,51.2634,51.2921,51.2538,51.2921,3815.0
2023-10-11 10:00:00,53.73,53.77,53.7,53.72,9907.0,51.3207,51.3589,51.2921,51.3112,9907.0
2023-10-11 10:05:00,53.72,53.75,53.65,53.68,7814.0,51.3112,51.3398,51.2443,51.2729,7814.0
2023-10-11 10:10:00,53.69,53.75,53.65,53.65,9500.0,51.2825,51.3398,51.2443,51.2443,9500.0
2023-10-11 10:15:00,53.64,53.75,53.64,53.71,6130.0,51.2347,51.3398,51.2347,51.3016,6130.0
2023-10-11 10:20:00,53.7,53.73,53.64,53.64,8198.0,51.2921,51.3207,51.2347,51.2347,8198.0
2023-10-11 10:25:00,53.65,53.65,53.62,53.64,5842.0,51.2443,51.2443,51.2156,51.2347,5842.0
2023-10-11 10:30:00,53.64,53.67,53.6,53.65,5346.0,51.2347,51.2634,51.1965,51.2443,5346.0
2023-10-11 10:35:00,53.63,53.63,53.59,53.63,4406.0,51.2252,51.2252,51.187,51.2252,4406.0
2023-10-11 10:40:00,53.63,53.63,53.54,53.54,10301.0,51.2252,51.2252,51.1392,51.1392,10301.0
2023-10-11 10:45:00,53.53,53.61,53.5,53.61,12167.0,51.1297,51.2061,51.101,51.2061,12167.0
2023-10-11 10:50:00,53.62,53.74,53.62,53.71,13103.0,51.2156,51.3303,51.2156,51.3016,13103.0
2023-10-11 10:55:00,53.69,53.7,53.66,53.66,3012.0,51.2825,51.2921,51.2538,51.2538,3012.0
2023-10-11 11:00:00,53.67,53.68,53.61,53.62,3211.0,51.2634,51.2729,51.2061,51.2156,3211.0
2023-10-11 11:05:00,53.62,53.64,53.58,53.58,3998.0,51.2156,51.2347,51.1774,51.1774,3998.0
2023-10-11 11:10:00,53.58,53.61,53.56,53.56,10330.0,51.1774,51.2061,51.1583,51.1583,10330.0
2023-10-11 11:15:00,53.56,53.57,53.51,53.53,4745.0,51.1583,51.1679,51.1106,51.1297,4745.0
2023-10-11 11:20:00,53.53,53.53,53.48,53.49,9374.0,51.1297,51.1297,51.0819,51.0915,9374.0
2023-10-11 11:25:00,53.5,53.55,53.5,53.51,10992.0,51.101,51.1488,51.101,51.1106,10992.0
2023-10-11 11:30:00,53.53,53.54,53.52,53.53,3990.0,51.1297,51.1392,51.1201,51.1297,3990.0
2023-10-11 11:35:00,53.53,53.55,53.48,53.48,10152.0,51.1297,51.1488,51.0819,51.0819,10152.0
2023-10-11 11:40:00,53.47,53.47,53.43,53.43,10335.0,51.0724,51.0724,51.0342,51.0342,10335.0
2023-10-11 11:45:00,53.43,53.47,53.43,53.43,9955.0,51.0342,51.0724,51.0342,51.0342,9955.0
2023-10-11 11:50:00,53.43,53.47,53.42,53.46,6459.0,51.0342,51.0724,51.0246,51.0628,6459.0
2023-10-11 11:55:00,53.47,53.49,53.44,53.44,8880.0,51.0724,51.0915,51.0437,51.0437,8880.0
2023-10-11 12:00:00,53.44,53.45,53.43,53.45,1948.0,51.0437,51.0533,51.0342,51.0533,1948.0
2023-10-11 12:05:00,53.44,53.48,53.43,53.47,7297.0,51.0437,51.0819,51.0342,51.0724,7297.0
2023-10-11 12:10:00,53.46,53.47,53.45,53.46,2954.0,51.0628,51.0724,51.0533,51.0628,2954.0
2023-10-11 12:15:00,53.45,53.45,53.36,53.37,5698.0,51.0533,51.0533,50.9673,50.9769,5698.0
2023-10-11 12:20:00,53.36,53.41,53.36,53.41,3900.0,50.9673,51.0151,50.9673,51.0151,3900.0
2023-10-11 12:25:00,53.4,53.42,53.38,53.42,1800.0,51.0055,51.0246,50.9864,51.0246,1800.0
2023-10-11 12:30:00,53.42,53.45,53.42,53.45,4808.0,51.0246,51.0533,51.0246,51.0533,4808.0
2023-10-11 12:35:00,53.44,53.45,53.42,53.44,2603.0,51.0437,51.0533,51.0246,51.0437,2603.0
2023-10-11 12:40:00,53.45,53.45,53.41,53.41,2500.0,51.0533,51.0533,51.0151,51.0151,2500.0
2023-10-11 12:45:00,53.41,53.43,53.41,53.42,2423.0,51.0151,51.0342,51.0151,51.0246,2423.0
2023-10-11 12:50:00,53.44,53.44,53.37,53.38,4185.0,51.0437,51.0437,50.9769,50.9864,4185.0
2023-10-11 12:55:00,53.38,53.42,53.38,53.42,1900.0,50.9864,51.0246,50.9864,51.0246,1900.0
2023-10-11 13:00:00,53.43,53.45,53.4,53.42,7306.0,51.0342,51.0533,51.0055,51.0246,7306.0
2023-10-11 13:05:00,53.41,53.44,53.41,53.44,805.0,51.0151,51.0437,51.0151,51.0437,805.0
2023-10-11 13:10:00,53.45,53.45,53.44,53.45,1855.0,51.0533,51.0533,51.0437,51.0533,1855.0
2023-10-11 13:15:00,53.45,53.45,53.39,53.39,3100.0,51.0533,51.0533,50.996,50.996,3100.0
2023-10-11 13:20:00,53.39,53.45,53.38,53.45,2595.0,50.996,51.0533,50.9864,51.0533,2595.0
2023-10-11 13:25:00,53.44,53.49,53.44,53.47,8893.0,51.0437,51.0915,51.0437,51.0724,8893.0
2023-10-11 13:30:00,53.45,53.46,53.44,53.44,1800.0,51.0533,51.0628,51.0437,51.0437,1800.0
2023-10-11 13:35:00,53.42,53.43,53.38,53.4,4957.0,51.0246,51.0342,50.9864,51.0055,4957.0
2023-10-11 13:40:00,53.4,53.41,53.4,53.41,2814.0,51.0055,51.0151,51.0055,51.0151,2814.0
2023-10-11 13:45:00,53.39,53.41,53.37,53.37,4280.0,50.996,51.0151,50.9769,50.9769,4280.0
2023-10-11 13:50:00,53.38,53.41,53.37,53.41,3739.0,50.9864,51.0151,50.9769,51.0151,3739.0
2023-10-11 13:55:00,53.4,53.42,53.39,53.41,2200.0,51.0055,51.0246,50.996,51.0151,2200.0
2023-10-11 14:00:00,53.4,53.45,53.4,53.41,4814.0,51.0055,51.0533,51.0055,51.0151,4814.0
2023-10-11 14:05:00,53.4,53.42,53.39,53.39,1824.0,51.0055,51.0246,50.996,50.996,1824.0
2023-10-11 14:10:00,53.36,53.39,53.36,53.37,3000.0,50.9673,50.996,50.9673,50.9769,3000.0
2023-10-11 14:15:00,53.36,53.38,53.35,53.36,6382.0,50.9673,50.9864,50.9577,50.9673,6382.0
2023-10-11 14:20:00,53.37,53.45,53.37,53.45,5572.0,50.9769,51.0533,50.9769,51.0533,5572.0
2023-10-11 14:25:00,53.46,53.48,53.4,53.4,8844.0,51.0628,51.0819,51.0055,51.0055,8844.0
2023-10-11 14:30:00,53.4,53.42,53.38,53.39,6475.0,51.0055,51.0246,50.9864,50.996,6475.0
2023-10-11 14:35:00,53.38,53.39,53.37,53.39,5135.0,50.9864,50.996,50.9769,50.996,5135.0
2023-10-11 14:40:00,53.38,53.41,53.38,53.39,4043.0,50.9864,51.0151,50.9864,50.996,4043.0
2023-10-11 14:45:00,53.4,53.44,53.38,53.41,5994.0,51.0055,51.0437,50.9864,51.0151,5994.0
2023-10-11 14:50:00,53.41,53.45,53.41,53.45,3207.0,51.0151,51.0533,51.0151,51.0533,3207.0
2023-10-11 14:55:00,53.44,53.45,53.43,53.44,2683.0,51.0437,51.0533,51.0342,51.0437,2683.0
2023-10-11 15:00:00,53.46,53.51,53.46,53.5,3057.0,51.0628,51.1106,51.0628,51.101,3057.0
2023-10-11 15:05:00,53.49,53.51,53.47,53.51,2221.0,51.0915,51.1106,51.0724,51.1106,2221.0
2023-10-11 15:10:00,53.52,53.53,53.52,53.53,3198.0,51.1201,51.1297,51.1201,51.1297,3198.0
2023-10-11 15:15:00,53.52,53.55,53.52,53.55,3612.0,51.1201,51.1488,51.1201,51.1488,3612.0
2023-10-11 15:20:00,53.55,53.57,53.54,53.57,5358.0,51.1488,51.1679,51.1392,51.1679,5358.0
2023-10-11 15:25:00,53.58,53.59,53.56,53.56,5352.0,51.1774,51.187,51.1583,51.1583,5352.0
2023-10-11 15:30:00,53.55,53.58,53.54,53.58,4678.0,51.1488,51.1774,51.1392,51.1774,4678.0
2023-10-11 15:35:00,53.58,53.66,53.58,53.66,7654.0,51.1774,51.2538,51.1774,51.2538,7654.0
2023-10-11 15:40:00,53.66,53.66,53.61,53.61,10068.0,51.2538,51.2538,51.2061,51.2061,10068.0
2023-10-11 15:45:00,53.61,53.65,53.59,53.6,12385.0,51.2061,51.2443,51.187,51.1965,12385.0
2023-10-11 15:50:00,53.59,53.66,53.58,53.62,19138.0,51.187,51.2538,51.1774,51.2156,19138.0
2023-10-11 15:55:00,53.63,53.7,53.63,53.66,33778.0,51.2252,51.2921,51.2252,51.2538,33778.0
2023-10-12 09:30:00,54.02,54.17,53.99,54.09,22584.0,51.5977,51.741,51.569,51.6646,22584.0
2023-10-12 09:35:00,54.1,54.2,53.93,53.95,29150.0,51.6741,51.7696,51.5117,51.5308,29150.0
2023-10-12 09:40:00,53.94,53.95,53.89,53.92,9190.0,51.5213,51.5308,51.4735,51.5022,9190.0
2023-10-12 09:45:00,53.92,53.99,53.91,53.97,9476.0,51.5022,51.569,51.4926,51.5499,9476.0
2023-10-12 09:50:00,53.97,54.0,53.88,53.88,10617.0,51.5499,51.5786,51.464,51.464,10617.0
2023-10-12 09:55:00,53.88,53.88,53.83,53.84,13464.0,51.464,51.464,51.4162,51.4258,13464.0
2023-10-12 10:00:00,53.84,53.9,53.83,53.9,8857.0,51.4258,51.4831,51.4162,51.4831,8857.0
2023-10-12 10:05:00,53.89,53.89,53.81,53.83,13066.0,51.4735,51.4735,51.3971,51.4162,13066.0
2023-10-12 10:10:00,53.83,53.93,53.83,53.93,8111.0,51.4162,51.5117,51.4162,51.5117,8111.0
2023-10-12 10:15:00,53.94,53.97,53.9,53.96,7667.0,51.5213,51.5499,51.4831,51.5404,7667.0
2023-10-12 10:20:00,53.97,53.99,53.97,53.97,8749.0,51.5499,51.569,51.5499,51.5499,8749.0
2023-10-12 10:25:00,53.96,54.03,53.95,53.98,8977.0,51.5404,51.6073,51.5308,51.5595,8977.0
2023-10-12 10:30:00,53.97,53.99,53.96,53.99,6000.0,51.5499,51.569,51.5404,51.569,6000.0
2023-10-12 10:35:00,53.99,54.02,53.94,54.0,7676.0,51.569,51.5977,51.5213,51.5786,7676.0
2023-10-12 10:40:00,54.0,54.03,53.95,53.96,8248.0,51.5786,51.6073,51.5308,51.5404,8248.0
2023-10-12 10:45:00,53.94,54.07,53.94,54.06,9897.0,51.5213,51.6455,51.5213,51.6359,9897.0
2023-10-12 10:50:00,54.06,54.15,54.06,54.15,9247.0,51.6359,51.7219,51.6359,51.7219,9247.0
2023-10-12 10:55:00,54.14,54.16,54.1,54.16,6130.0,51.7123,51.7314,51.6741,51.7314,6130.0
2023-10-12 11:00:00,54.15,54.15,54.07,54.08,3707.0,51.7219,51.7219,51.6455,51.655,3707.0
2023-10-12 11:05:00,54.08,54.09,54.05,54.07,4273.0,51.655,51.6646,51.6264,51.6455,4273.0
2023-10-12 11:10:00,54.07,54.12,54.07,54.11,3805.0,51.6455,51.6932,51.6455,51.6837,3805.0
2023-10-12 11:15:00,54.11,54.16,54.11,54.16,5938.0,51.6837,51.7314,51.6837,51.7314,5938.0
2023-10-12 11:20:00,54.16,54.16,54.11,54.11,5604.0,51.7314,51.7314,51.6837,51.6837,5604.0
2023-10-12 11:25:00,54.1,54.11,54.06,54.08,8283.0,51.6741,51.6837,51.6359,51.655,8283.0
2023-10-12 11:30:00,54.07,54.07,54.02,54.03,9100.0,51.6455,51.6455,51.5977,51.6073,9100.0
2023-10-12 11:35:00,54.03,54.04,54.01,54.03,5828.0,51.6073,51.6168,51.5882,51.6073,5828.0
2023-10-12 11:40:00,54.02,54.04,54.0,54.04,8729.0,51.5977,51.6168,51.5786,51.6168,8729.0
2023-10-12 11:45:00,54.06,54.06,54.02,54.02,9034.0,51.6359,51.6359,51.5977,51.5977,9034.0
2023-10-12 11:50:00,54.01,54.02,54.0,54.02,2691.0,51.5882,51.5977,51.5786,51.5977,2691.0
2023-10-12 11:55:00,54.02,54.06,54.01,54.06,5945.0,51.5977,51.6359,51.5882,51.6359,5945.0
2023-10-12 12:00:00,54.07,54.1,54.04,54.04,6997.0,51.6455,51.6741,51.6168,51.6168,6997.0
2023-10-12 12:05:00,54.03,54.08,54.03,54.08,6645.0,51.6073,51.655,51.6073,51.655,6645.0
2023-10-12 12:10:00,54.08,54.09,54.05,54.08,6597.0,51.655,51.6646,51.6264,51.655,6597.0
2023-10-12 12:15:00,54.09,54.14,54.08,54.14,4121.0,51.6646,51.7123,51.655,51.7123,4121.0
2023-10-12 12:20:00,54.14,54.22,54.13,54.21,8846.0,51.7123,51.7887,51.7028,51.7792,8846.0
2023-10-12 12:25:00,54.2,54.2,54.16,54.17,6310.0,51.7696,51.7696,51.7314,51.741,6310.0
2023-10-12 12:30:00,54.17,54.17,54.1,54.1,2368.0,51.741,51.741,51.6741,51.6741,2368.0
2023-10-12 12:35:00,54.09,54.09,54.06,54.08,2962.0,51.6646,51.6646,51.6359,51.655,2962.0
2023-10-12 12:40:00,54.07,54.09,54.05,54.08,3000.0,51.6455,51.6646,51.6264,51.655,3000.0
2023-10-12 12:45:00,54.07,54.08,54.04,54.06,4694.0,51.6455,51.655,51.6168,51.6359,4694.0
2023-10-12 12:50:00,54.07,54.08,54.07,54.08,4265.0,51.6455,51.655,51.6455,51.655,4265.0
2023-10-12 12:55:00,54.09,54.1,54.04,54.1,6432.0,51.6646,51.6741,51.6168,51.6741,6432.0
2023-10-12 13:00:00,54.09,54.09,53.95,53.97,17966.0,51.6646,51.6646,51.5308,51.5499,17966.0
2023-10-12 13:05:00,53.96,53.98,53.93,53.95,11518.0,51.5404,51.5595,51.5117,51.5308,11518.0
2023-10-12 13:10:00,53.94,53.96,53.92,53.92,12313.0,51.5213,51.5404,51.5022,51.5022,12313.0
2023-10-12 13:15:00,53.91,53.92,53.87,53.9,10034.0,51.4926,51.5022,51.4544,51.4831,10034.0
2023-10-12 13:20:00,53.9,53.91,53.88,53.88,4695.0,51.4831,51.4926,51.464,51.464,4695.0
2023-10-12 13:25:00,53.89,53.89,53.78,53.81,8540.0,51.4735,51.4735,51.3685,51.3971,8540.0
2023-10-12 13:30:00,53.79,53.84,53.77,53.82,11121.0,51.378,51.4258,51.3589,51.4067,11121.0
2023-10-12 13:35:00,53.8,53.82,53.79,53.79,3647.0,51.3876,51.4067,51.378,51.378,3647.0
2023-10-12 13:40:00,53.78,53.79,53.72,53.72,5588.0,51.3685,51.378,51.3112,51.3112,5588.0
2023-10-12 13:45:00,53.72,53.77,53.72,53.74,6843.0,51.3112,51.3589,51.3112,51.3303,6843.0
2023-10-12 13:50:00,53.74,53.76,53.71,53.71,3994.0,51.3303,51.3494,51.3016,51.3016,3994.0
2023-10-12 13:55:00,53.72,53.73,53.68,53.68,1802.0,51.3112,51.3207,51.2729,51.2729,1802.0
2023-10-12 14:00:00,53.69,53.71,53.67,53.67,1583.0,51.2825,51.3016,51.2634,51.2634,1583.0
2023-10-12 14:05:00,53.67,53.67,53.54,53.54,8971.0,51.2634,51.2634,51.1392,51.1392,8971.0
2023-10-12 14:10:00,53.53,53.59,53.52,53.59,21710.0,51.1297,51.187,51.1201,51.187,21710.0
2023-10-12 14:15:00,53.59,53.59,53.52,53.52,10132.0,51.187,51.187,51.1201,51.1201,10132.0
2023-10-12 14:20:00,53.52,53.6,53.52,53.59,33325.0,51.1201,51.1965,51.1201,51.187,33325.0
2023-10-12 14:25:00,53.61,53.64,53.57,53.63,8051.0,51.2061,51.2347,51.1679,51.2252,8051.0
2023-10-12 14:30:00,53.63,53.67,53.61,53.67,4843.0,51.2252,51.2634,51.2061,51.2634,4843.0
2023-10-12 14:35:00,53.72,53.73,53.7,53.71,5893.0,51.3112,51.3207,51.2921,51.3016,5893.0
2023-10-12 14:40:00,53.7,53.74,53.68,53.74,5379.0,51.2921,51.3303,51.2729,51.3303,5379.0
2023-10-12 14:45:00,53.74,53.79,53.72,53.79,5772.0,51.3303,51.378,51.3112,51.378,5772.0
2023-10-12 14:50:00,53.79,53.79,53.76,53.77,6882.0,51.378,51.378,51.3494,51.3589,6882.0
2023-10-12 14:55:00,53.77,53.78,53.76,53.76,7400.0,51.3589,51.3685,51.3494,51.3494,7400.0
2023-10-12 15:00:00,53.76,53.82,53.76,53.82,10433.0,51.3494,51.4067,51.3494,51.4067,10433.0
2023-10-12 15:05:00,53.84,53.84,53.81,53.82,17746.0,51.4258,51.4258,51.3971,51.4067,17746.0
2023-10-12 15:10:00,53.81,53.85,53.79,53.84,9160.0,51.3971,51.4353,51.378,51.4258,9160.0
2023-10-12 15:15:00,53.84,53.88,53.8,53.87,10650.0,51.4258,51.464,51.3876,51.4544,10650.0
2023-10-12 15:20:00,53.87,53.87,53.82,53.82,10129.0,51.4544,51.4544,51.4067,51.4067,10129.0
2023-10-12 15:25:00,53.82,53.86,53.81,53.86,7627.0,51.4067,51.4449,51.3971,51.4449,7627.0
2023-10-12 15:30:00,53.86,53.93,53.84,53.92,8956.0,51.4449,51.5117,51.4258,51.5022,8956.0
2023-10-12 15:35:00,53.91,53.92,53.88,53.91,13348.0,51.4926,51.5022,51.464,51.4926,13348.0
2023-10-12 15:40:00,53.91,53.91,53.85,53.85,15947.0,51.4926,51.4926,51.4353,51.4353,15947.0
2023-10-12 15:45:00,53.86,53.86,53.83,53.85,13682.0,51.4449,51.4449,51.4162,51.4353,13682.0
2023-10-12 15:50:00,53.86,53.9,53.84,53.85,35358.0,51.4449,51.4831,51.4258,51.4353,35358.0
2023-10-12 15:55:00,53.85,53.87,53.83,53.86,42988.0,51.4353,51.4544,51.4162,51.4449,42988.0
2023-10-13 09:30:00,53.9,53.96,53.81,53.96,19713.0,51.4831,51.5404,51.3971,51.5404,19713.0
2023-10-13 09:35:00,53.97,54.1,53.92,54.03,14920.0,51.5499,51.6741,51.5022,51.6073,14920.0
2023-10-13 09:40:00,54.05,54.07,53.9,53.94,8133.0,51.6264,51.6455,51.4831,51.5213,8133.0
2023-10-13 09:45:00,53.95,53.95,53.89,53.9,8588.0,51.5308,51.5308,51.4735,51.4831,8588.0
2023-10-13 09:50:00,53.91,53.97,53.91,53.95,6417.0,51.4926,51.5499,51.4926,51.5308,6417.0
2023-10-13 09:55:00,53.95,54.09,53.95,54.09,7705.0,51.5308,51.6646,51.5308,51.6646,7705.0
2023-10-13 10:00:00,54.08,54.09,53.94,54.03,22347.0,51.655,51.6646,51.5213,51.6073,22347.0
2023-10-13 10:05:00,54.05,54.06,53.98,54.05,8601.0,51.6264,51.6359,51.5595,51.6264,8601.0
2023-10-13 10:10:00,54.04,54.04,53.96,53.96,10547.0,51.6168,51.6168,51.5404,51.5404,10547.0
2023-10-13 10:15:00,53.95,53.99,53.95,53.98,9216.0,51.5308,51.569,51.5308,51.5595,9216.0
2023-10-13 10:20:00,53.99,54.02,53.9,53.9,11724.0,51.569,51.5977,51.4831,51.4831,11724.0
2023-10-13 10:25:00,53.92,54.02,53.92,54.02,8113.0,51.5022,51.5977,51.5022,51.5977,8113.0
2023-10-13 10:30:00,54.01,54.02,53.98,54.02,8778.0,51.5882,51.5977,51.5595,51.5977,8778.0
2023-10-13 10:35:00,54.02,54.02,53.9,53.9,10176.0,51.5977,51.5977,51.4831,51.4831,10176.0
2023-10-13 10:40:00,53.9,53.9,53.85,53.86,7282.0,51.4831,51.4831,51.4353,51.4449,7282.0
2023-10-13 10:45:00,53.84,53.85,53.79,53.8,6798.0,51.4258,51.4353,51.378,51.3876,6798.0
2023-10-13 10:50:00,53.82,53.82,53.63,53.66,16782.0,51.4067,51.4067,51.2252,51.2538,16782.0
2023-10-13 10:55:00,53.66,53.66,53.58,53.6,9575.0,51.2538,51.2538,51.1774,51.1965,9575.0
2023-10-13 11:00:00,53.62,53.65,53.61,53.63,4817.0,51.2156,51.2443,51.2061,51.2252,4817.0
2023-10-13 11:05:00,53.63,53.64,53.59,53.64,7338.0,51.2252,51.2347,51.187,51.2347,7338.0
2023-10-13 11:10:00,53.65,53.69,53.64,53.67,6488.0,51.2443,51.2825,51.2347,51.2634,6488.0
2023-10-13 11:15:00,53.67,53.7,53.66,53.67,8467.0,51.2634,51.2921,51.2538,51.2634,8467.0
2023-10-13 11:20:00,53.67,53.69,53.59,53.59,4589.0,51.2634,51.2825,51.187,51.187,4589.0
2023-10-13 11:25:00,53.59,53.64,53.58,53.64,8354.0,51.187,51.2347,51.1774,51.2347,8354.0
2023-10-13 11:30:00,53.64,53.72,53.59,53.68,35594.0,51.2347,51.3112,51.187,51.2729,35594.0
2023-10-13 11:35:00,53.68,53.7,53.66,53.68,9399.0,51.2729,51.2921,51.2538,51.2729,9399.0
2023-10-13 11:40:00,53.67,53.67,53.65,53.66,4133.0,51.2634,51.2634,51.2443,51.2538,4133.0
2023-10-13 11:45:00,53.65,53.67,53.64,53.66,5647.0,51.2443,51.2634,51.2347,51.2538,5647.0
2023-10-13 11:50:00,53.64,53.64,53.55,53.55,10495.0,51.2347,51.2347,51.1488,51.1488,10495.0
2023-10-13 11:55:00,53.55,53.55,53.45,53.48,11594.0,51.1488,51.1488,51.0533,51.0819,11594.0
2023-10-13 12:00:00,53.46,53.5,53.45,53.5,4677.0,51.0628,51.101,51.0533,51.101,4677.0
2023-10-13 12:05:00,53.51,53.57,53.51,53.57,6678.0,51.1106,51.1679,51.1106,51.1679,6678.0
2023-10-13 12:10:00,53.57,53.59,53.56,53.59,2275.0,51.1679,51.187,51.1583,51.187,2275.0
2023-10-13 12:15:00,53.59,53.71,53.59,53.7,7825.0,51.187,51.3016,51.187,51.2921,7825.0
2023-10-13 12:20:00,53.7,53.73,53.7,53.7,4792.0,51.2921,51.3207,51.2921,51.2921,4792.0
2023-10-13 12:25:00,53.71,53.73,53.7,53.71,4437.0,51.3016,51.3207,51.2921,51.3016,4437.0
2023-10-13 12:30:00,53.72,53.73,53.7,53.73,2921.0,51.3112,51.3207,51.2921,51.3207,2921.0
2023-10-13 12:35:00,53.73,53.73,53.7,53.7,3482.0,51.3207,51.3207,51.2921,51.2921,3482.0
2023-10-13 12:40:00,53.71,53.73,53.71,53.73,4769.0,51.3016,51.3207,51.3016,51.3207,4769.0
2023-10-13 12:45:00,53.73,53.76,53.72,53.72,6706.0,51.3207,51.3494,51.3112,51.3112,6706.0
2023-10-13 12:50:00,53.71,53.71,53.63,53.66,10326.0,51.3016,51.3016,51.2252,51.2538,10326.0
2023-10-13 12:55:00,53.67,53.69,53.65,53.67,5918.0,51.2634,51.2825,51.2443,51.2634,5918.0
2023-10-13 13:00:00,53.68,53.7,53.68,53.69,6724.0,51.2729,51.2921,51.2729,51.2825,6724.0
2023-10-13 13:05:00,53.7,53.7,53.6,53.62,7603.0,51.2921,51.2921,51.1965,51.2156,7603.0
2023-10-13 13:10:00,53.61,53.65,53.59,53.59,12901.0,51.2061,51.2443,51.187,51.187,12901.0
2023-10-13 13:15:00,53.57,53.63,53.56,53.59,10241.0,51.1679,51.2252,51.1583,51.187,10241.0
2023-10-13 13:20:00,53.59,53.65,53.58,53.6,6615.0,51.187,51.2443,51.1774,51.1965,6615.0
2023-10-13 13:25:00,53.61,53.65,53.6,53.6,57643.0,51.2061,51.2443,51.1965,51.1965,57643.0
2023-10-13 13:30:00,53.59,53.59,53.47,53.48,9510.0,51.187,51.187,51.0724,51.0819,9510.0
2023-10-13 13:35:00,53.48,53.52,53.46,53.52,7798.0,51.0819,51.1201,51.0628,51.1201,7798.0
2023-10-13 13:40:00,53.52,53.71,53.52,53.66,8418.0,51.1201,51.3016,51.1201,51.2538,8418.0
2023-10-13 13:45:00,53.67,53.69,53.62,53.63,6268.0,51.2634,51.2825,51.2156,51.2252,6268.0
2023-10-13 13:50:00,53.64,53.65,53.61,53.62,6558.0,51.2347,51.2443,51.2061,51.2156,6558.0
2023-10-13 13:55:00,53.63,53.64,53.62,53.62,3674.0,51.2252,51.2347,51.2156,51.2156,3674.0
2023-10-13 14:00:00,53.61,53.63,53.55,53.56,11376.0,51.2061,51.2252,51.1488,51.1583,11376.0
2023-10-13 14:05:00,53.56,53.63,53.56,53.58,10101.0,51.1583,51.2252,51.1583,51.1774,10101.0
2023-10-13 14:10:00,53.57,53.62,53.57,53.6,8896.0,51.1679,51.2156,51.1679,51.1965,8896.0
2023-10-13 14:15:00,53.6,53.65,53.59,53.65,7095.0,51.1965,51.2443,51.187,51.2443,7095.0
2023-10-13 14:20:00,53.65,53.67,53.61,53.62,4873.0,51.2443,51.2634,51.2061,51.2156,4873.0
2023-10-13 14:25:00,53.62,53.63,53.6,53.63,7357.0,51.2156,51.2252,51.1965,51.2252,7357.0
2023-10-13 14:30:00,53.64,53.73,53.64,53.72,12526.0,51.2347,51.3207,51.2347,51.3112,12526.0
2023-10-13 14:35:00,53.71,53.71,53.66,53.68,11933.0,51.3016,51.3016,51.2538,51.2729,11933.0
2023-10-13 14:40:00,53.68,53.7,53.68,53.68,5430.0,51.2729,51.2921,51.2729,51.2729,5430.0
2023-10-13 14:45:00,53.68,53.68,53.64,53.66,16348.0,51.2729,51.2729,51.2347,51.2538,16348.0
2023-10-13 14:50:00,53.66,53.74,53.66,53.74,10538.0,51.2538,51.3303,51.2538,51.3303,10538.0
2023-10-13 14:55:00,53.74,53.79,53.73,53.79,9527.0,51.3303,51.378,51.3207,51.378,9527.0
2023-10-13 15:00:00,53.79,53.83,53.77,53.81,9350.0,51.378,51.4162,51.3589,51.3971,9350.0
2023-10-13 15:05:00,53.8,53.8,53.72,53.76,12309.0,51.3876,51.3876,51.3112,51.3494,12309.0
2023-10-13 15:10:00,53.75,53.85,53.74,53.8,12997.0,51.3398,51.4353,51.3303,51.3876,12997.0
2023-10-13 15:15:00,53.8,53.8,53.74,53.74,7568.0,51.3876,51.3876,51.3303,51.3303,7568.0
2023-10-13 15:20:00,53.74,53.74,53.7,53.72,10983.0,51.3303,51.3303,51.2921,51.3112,10983.0
2023-10-13 15:25:00,53.73,53.76,53.73,53.76,14664.0,51.3207,51.3494,51.3207,51.3494,14664.0
2023-10-13 15:30:00,53.77,53.79,53.76,53.76,24135.0,51.3589,51.378,51.3494,51.3494,24135.0
2023-10-13 15:35:00,53.75,53.77,53.73,53.73,17703.0,51.3398,51.3589,51.3207,51.3207,17703.0
2023-10-13 15:40:00,53.73,53.74,53.66,53.67,10228.0,51.3207,51.3303,51.2538,51.2634,10228.0
2023-10-13 15:45:00,53.68,53.77,53.68,53.76,13721.0,51.2729,51.3589,51.2729,51.3494,13721.0
2023-10-13 15:50:00,53.75,53.77,53.72,53.77,28217.0,51.3398,51.3589,51.3112,51.3589,28217.0
2023-10-13 15:55:00,53.77,53.8,53.72,53.79,68300.0,51.3589,51.3876,51.3112,51.378,68300.0
2023-10-16 09:30:00,54.3,54.33,54.18,54.33,5573.0,51.8651,51.8938,51.7505,51.8938,5573.0
2023-10-16 09:35:00,54.34,54.46,54.34,54.46,9481.0,51.9034,52.018,51.9034,52.018,9481.0
2023-10-16 09:40:00,54.47,54.55,54.3,54.3,30149.0,52.0275,52.1039,51.8651,51.8651,30149.0
2023-10-16 09:45:00,54.29,54.33,54.25,54.26,6417.0,51.8556,51.8938,51.8174,51.8269,6417.0
2023-10-16 09:50:00,54.27,54.28,54.19,54.19,5059.0,51.8365,51.846,51.7601,51.7601,5059.0
2023-10-16 09:55:00,54.2,54.35,54.19,54.35,8386.0,51.7696,51.9129,51.7601,51.9129,8386.0
2023-10-16 10:00:00,54.35,54.39,54.32,54.32,10722.0,51.9129,51.9511,51.8843,51.8843,10722.0
2023-10-16 10:05:00,54.3,54.31,54.25,54.29,7926.0,51.8651,51.8747,51.8174,51.8556,7926.0
2023-10-16 10:10:00,54.29,54.38,54.27,54.38,7031.0,51.8556,51.9416,51.8365,51.9416,7031.0
2023-10-16 10:15:00,54.37,54.4,54.36,54.36,2669.0,51.932,51.9607,51.9225,51.9225,2669.0
2023-10-16 10:20:00,54.36,54.38,54.35,54.36,5929.0,51.9225,51.9416,51.9129,51.9225,5929.0
2023-10-16 10:25:00,54.37,54.42,54.35,54.41,8793.0,51.932,51.9798,51.9129,51.9702,8793.0
2023-10-16 10:30:00,54.42,54.5,54.41,54.5,11822.0,51.9798,52.0562,51.9702,52.0562,11822.0
2023-10-16 10:35:00,54.52,54.55,54.51,54.52,3466.0,52.0753,52.1039,52.0657,52.0753,3466.0
2023-10-16 10:40:00,54.52,54.54,54.48,54.5,3466.0,52.0753,52.0944,52.0371,52.0562,3466.0
2023-10-16 10:45:00,54.5,54.52,54.49,54.5,6120.0,52.0562,52.0753,52.0466,52.0562,6120.0
2023-10-16 10:50:00,54.5,54.54,54.47,54.47,13412.0,52.0562,52.0944,52.0275,52.0275,13412.0
2023-10-16 10:55:00,54.47,54.47,54.45,54.47,4291.0,52.0275,52.0275,52.0084,52.0275,4291.0
2023-10-16 11:00:00,54.47,54.53,54.47,54.53,6406.0,52.0275,52.0848,52.0275,52.0848,6406.0
2023-10-16 11:05:00,54.53,54.58,54.53,54.54,13940.0,52.0848,52.1326,52.0848,52.0944,13940.0
2023-10-16 11:10:00,54.51,54.53,54.51,54.52,2909.0,52.0657,52.0848,52.0657,52.0753,2909.0
2023-10-16 11:15:00,54.52,54.52,54.45,54.45,5080.0,52.0753,52.0753,52.0084,52.0084,5080.0
2023-10-16 11:20:00,54.44,54.46,54.44,54.45,4300.0,51.9989,52.018,51.9989,52.0084,4300.0
2023-10-16 11:25:00,54.45,54.45,54.45,54.45,2990.0,52.0084,52.0084,52.0084,52.0084,2990.0
2023-10-16 11:30:00,54.45,54.45,54.41,54.42,4148.0,52.0084,52.0084,51.9702,51.9798,4148.0
2023-10-16 11:35:00,54.42,54.42,54.34,54.34,6508.0,51.9798,51.9798,51.9034,51.9034,6508.0
2023-10-16 11:40:00,54.34,54.38,54.34,54.35,4156.0,51.9034,51.9416,51.9034,51.9129,4156.0
2023-10-16 11:45:00,54.35,54.36,54.33,54.35,5432.0,51.9129,51.9225,51.8938,51.9129,5432.0
2023-10-16 11:50:00,54.35,54.4,54.35,54.38,8957.0,51.9129,51.9607,51.9129,51.9416,8957.0
2023-10-16 11:55:00,54.38,54.42,54.38,54.38,6745.0,51.9416,51.9798,51.9416,51.9416,6745.0
2023-10-16 12:00:00,54.38,54.41,54.34,54.34,5308.0,51.9416,51.9702,51.9034,51.9034,5308.0
2023-10-16 12:05:00,54.34,54.34,54.29,54.31,5505.0,51.9034,51.9034,51.8556,51.8747,5505.0
2023-10-16 12:10:00,54.31,54.32,54.26,54.27,5867.0,51.8747,51.8843,51.8269,51.8365,5867.0
2023-10-16 12:15:00,54.27,54.3,54.27,54.29,2151.0,51.8365,51.8651,51.8365,51.8556,2151.0
2023-10-16 12:20:00,54.29,54.3,54.27,54.3,2999.0,51.8556,51.8651,51.8365,51.8651,2999.0
2023-10-16 12:25:00,54.29,54.31,54.28,54.29,1700.0,51.8556,51.8747,51.846,51.8556,1700.0
2023-10-16 12:30:00,54.28,54.31,54.28,54.28,3500.0,51.846,51.8747,51.846,51.846,3500.0
2023-10-16 12:35:00,54.28,54.28,54.27,54.27,5287.0,51.846,51.846,51.8365,51.8365,5287.0
2023-10-16 12:40:00,54.27,54.27,54.27,54.27,2072.0,51.8365,51.8365,51.8365,51.8365,2072.0
2023-10-16 12:45:00,54.29,54.29,54.26,54.26,2552.0,51.8556,51.8556,51.8269,51.8269,2552.0
2023-10-16 12:50:00,54.26,54.29,54.26,54.28,1801.0,51.8269,51.8556,51.8269,51.846,1801.0
2023-10-16 12:55:00,54.28,54.28,54.25,54.28,3115.0,51.846,51.846,51.8174,51.846,3115.0
2023-10-16 13:00:00,54.3,54.34,54.3,54.33,2805.0,51.8651,51.9034,51.8651,51.8938,2805.0
2023-10-16 13:05:00,54.33,54.35,54.33,54.34,1900.0,51.8938,51.9129,51.8938,51.9034,1900.0
2023-10-16 13:10:00,54.35,54.35,54.35,54.35,3844.0,51.9129,51.9129,51.9129,51.9129,3844.0
2023-10-16 13:15:00,54.34,54.34,54.27,54.27,2057.0,51.9034,51.9034,51.8365,51.8365,2057.0
2023-10-16 13:20:00,54.25,54.25,54.12,54.13,9473.0,51.8174,51.8174,51.6932,51.7028,9473.0
2023-10-16 13:25:00,54.11,54.2,54.06,54.2,11119.0,51.6837,51.7696,51.6359,51.7696,11119.0
2023-10-16 13:30:00,54.2,54.24,54.2,54.23,3720.0,51.7696,51.8078,51.7696,51.7983,3720.0
2023-10-16 13:35:00,54.22,54.29,54.22,54.29,2779.0,51.7887,51.8556,51.7887,51.8556,2779.0
2023-10-16 13:40:00,54.29,54.36,54.29,54.36,4448.0,51.8556,51.9225,51.8556,51.9225,4448.0
2023-10-16 13:45:00,54.36,54.36,54.33,54.33,5315.0,51.9225,51.9225,51.8938,51.8938,5315.0
2023-10-16 13:50:00,54.34,54.34,54.3,54.32,5000.0,51.9034,51.9034,51.8651,51.8843,5000.0
2023-10-16 13:55:00,54.33,54.35,54.33,54.34,2347.0,51.8938,51.9129,51.8938,51.9034,2347.0
2023-10-16 14:00:00,54.34,54.35,54.3,54.31,3537.0,51.9034,51.9129,51.8651,51.8747,3537.0
2023-10-16 14:05:00,54.29,54.29,54.27,54.28,3660.0,51.8556,51.8556,51.8365,51.846,3660.0
2023-10-16 14:10:00,54.29,54.31,54.28,54.28,4066.0,51.8556,51.8747,51.846,51.846,4066.0
2023-10-16 14:15:00,54.25,54.28,54.25,54.28,1300.0,51.8174,51.846,51.8174,51.846,1300.0
2023-10-16 14:20:00,54.26,54.26,54.24,54.26,1300.0,51.8269,51.8269,51.8078,51.8269,1300.0
2023-10-16 14:25:00,54.26,54.27,54.22,54.22,2626.0,51.8269,51.8365,51.7887,51.7887,2626.0
2023-10-16 14:30:00,54.22,54.26,54.22,54.26,1923.0,51.7887,51.8269,51.7887,51.8269,1923.0
2023-10-16 14:35:00,54.27,54.27,54.21,54.24,800.0,51.8365,51.8365,51.7792,51.8078,800.0
2023-10-16 14:40:00,54.23,54.23,54.22,54.23,2224.0,51.7983,51.7983,51.7887,51.7983,2224.0
2023-10-16 14:45:00,54.21,54.22,54.2,54.21,1115.0,51.7792,51.7887,51.7696,51.7792,1115.0
2023-10-16 14:50:00,54.19,54.23,54.19,54.23,2600.0,51.7601,51.7983,51.7601,51.7983,2600.0
2023-10-16 14:55:00,54.23,54.24,54.22,54.24,2204.0,51.7983,51.8078,51.7887,51.8078,2204.0
2023-10-16 15:00:00,54.24,54.24,54.23,54.23,2081.0,51.8078,51.8078,51.7983,51.7983,2081.0
2023-10-16 15:05:00,54.26,54.26,54.24,54.25,3685.0,51.8269,51.8269,51.8078,51.8174,3685.0
2023-10-16 15:10:00,54.25,54.28,54.25,54.27,7207.0,51.8174,51.846,51.8174,51.8365,7207.0
2023-10-16 15:15:00,54.26,54.27,54.23,54.23,4374.0,51.8269,51.8365,51.7983,51.7983,4374.0
2023-10-16 15:20:00,54.24,54.27,54.24,54.25,3168.0,51.8078,51.8365,51.8078,51.8174,3168.0
2023-10-16 15:25:00,54.24,54.27,54.23,54.27,4500.0,51.8078,51.8365,51.7983,51.8365,4500.0
2023-10-16 15:30:00,54.28,54.29,54.23,54.23,9735.0,51.846,51.8556,51.7983,51.7983,9735.0
2023-10-16 15:35:00,54.23,54.25,54.22,54.25,7854.0,51.7983,51.8174,51.7887,51.8174,7854.0
2023-10-16 15:40:00,54.24,54.26,54.2,54.21,8044.0,51.8078,51.8269,51.7696,51.7792,8044.0
2023-10-16 15:45:00,54.21,54.23,54.2,54.23,17017.0,51.7792,51.7983,51.7696,51.7983,17017.0
2023-10-16 15:50:00,54.23,54.24,54.19,54.22,46679.0,51.7983,51.8078,51.7601,51.7887,46679.0
2023-10-16 15:55:00,54.22,54.22,54.12,54.15,67216.0,51.7887,51.7887,51.6932,51.7219,67216.0
2023-10-17 09:30:00,53.77,53.84,53.35,53.37,31127.0,51.3589,51.4258,50.9577,50.9769,31127.0
2023-10-17 09:35:00,53.38,53.45,53.17,53.44,15987.0,50.9864,51.0533,50.7858,51.0437,15987.0
2023-10-17 09:40:00,53.43,53.54,53.4,53.4,18375.0,51.0342,51.1392,51.0055,51.0055,18375.0
2023-10-17 09:45:00,53.38,53.43,53.31,53.42,12037.0,50.9864,51.0342,50.9195,51.0246,12037.0
2023-10-17 09:50:00,53.42,53.52,53.41,53.46,9403.0,51.0246,51.1201,51.0151,51.0628,9403.0
2023-10-17 09:55:00,53.46,53.49,53.35,53.41,9282.0,51.0628,51.0915,50.9577,51.0151,9282.0
2023-10-17 10:00:00,53.4,53.4,53.28,53.39,12894.0,51.0055,51.0055,50.8909,50.996,12894.0
2023-10-17 10:05:00,53.42,53.6,53.42,53.58,10626.0,51.0246,51.1965,51.0246,51.1774,10626.0
2023-10-17 10:10:00,53.58,53.6,53.5,53.51,6778.0,51.1774,51.1965,51.101,51.1106,6778.0
2023-10-17 10:15:00,53.51,53.54,53.42,53.45,7465.0,51.1106,51.1392,51.0246,51.0533,7465.0
2023-10-17 10:20:00,53.45,53.55,53.44,53.54,6684.0,51.0533,51.1488,51.0437,51.1392,6684.0
2023-10-17 10:25:00,53.56,53.56,53.49,53.52,7798.0,51.1583,51.1583,51.0915,51.1201,7798.0
2023-10-17 10:30:00,53.53,53.54,53.47,53.49,5505.0,51.1297,51.1392,51.0724,51.0915,5505.0
2023-10-17 10:35:00,53.5,53.54,53.45,53.45,14800.0,51.101,51.1392,51.0533,51.0533,14800.0
2023-10-17 10:40:00,53.46,53.48,53.37,53.38,7356.0,51.0628,51.0819,50.9769,50.9864,7356.0
2023-10-17 10:45:00,53.38,53.41,53.23,53.23,9867.0,50.9864,51.0151,50.8431,50.8431,9867.0
2023-10-17 10:50:00,53.23,53.31,53.23,53.3,3401.0,50.8431,50.9195,50.8431,50.91,3401.0
2023-10-17 10:55:00,53.3,53.35,53.29,53.29,11300.0,50.91,50.9577,50.9004,50.9004,11300.0
2023-10-17 11:00:00,53.28,53.37,53.28,53.3,7209.0,50.8909,50.9769,50.8909,50.91,7209.0
2023-10-17 11:05:00,53.33,53.34,53.28,53.31,7860.0,50.9386,50.9482,50.8909,50.9195,7860.0
2023-10-17 11:10:00,53.31,53.38,53.31,53.38,10507.0,50.9195,50.9864,50.9195,50.9864,10507.0
2023-10-17 11:15:00,53.38,53.41,53.37,53.38,10005.0,50.9864,51.0151,50.9769,50.9864,10005.0
2023-10-17 11:20:00,53.38,53.4,53.35,53.39,7144.0,50.9864,51.0055,50.9577,50.996,7144.0
2023-10-17 11:25:00,53.39,53.49,53.38,53.47,11213.0,50.996,51.0915,50.9864,51.0724,11213.0
2023-10-17 11:30:00,53.47,53.51,53.47,53.48,4700.0,51.0724,51.1106,51.0724,51.0819,4700.0
2023-10-17 11:35:00,53.48,53.53,53.48,53.51,5934.0,51.0819,51.1297,51.0819,51.1106,5934.0
2023-10-17 11:40:00,53.51,53.57,53.51,53.56,6742.0,51.1106,51.1679,51.1106,51.1583,6742.0
2023-10-17 11:45:00,53.59,53.65,53.58,53.65,3326.0,51.187,51.2443,51.1774,51.2443,3326.0
2023-10-17 11:50:00,53.66,53.67,53.56,53.56,6017.0,51.2538,51.2634,51.1583,51.1583,6017.0
2023-10-17 11:55:00,53.57,53.58,53.51,53.53,7763.0,51.1679,51.1774,51.1106,51.1297,7763.0
2023-10-17 12:00:00,53.53,53.59,53.53,53.54,6500.0,51.1297,51.187,51.1297,51.1392,6500.0
2023-10-17 12:05:00,53.54,53.55,53.51,53.55,2693.0,51.1392,51.1488,51.1106,51.1488,2693.0
2023-10-17 12:10:00,53.53,53.53,53.51,53.52,1901.0,51.1297,51.1297,51.1106,51.1201,1901.0
2023-10-17 12:15:00,53.52,53.55,53.51,53.51,4955.0,51.1201,51.1488,51.1106,51.1106,4955.0
2023-10-17 12:20:00,53.51,53.56,53.51,53.56,4207.0,51.1106,51.1583,51.1106,51.1583,4207.0
2023-10-17 12:25:00,53.55,53.58,53.54,53.57,4000.0,51.1488,51.1774,51.1392,51.1679,4000.0
2023-10-17 12:30:00,53.58,53.6,53.57,53.58,4379.0,51.1774,51.1965,51.1679,51.1774,4379.0
2023-10-17 12:35:00,53.57,53.57,53.53,53.55,3830.0,51.1679,51.1679,51.1297,51.1488,3830.0
2023-10-17 12:40:00,53.55,53.56,53.54,53.56,7539.0,51.1488,51.1583,51.1392,51.1583,7539.0
2023-10-17 12:45:00,53.56,53.56,53.44,53.48,19153.0,51.1583,51.1583,51.0437,51.0819,19153.0
2023-10-17 12:50:00,53.49,53.56,53.49,53.56,4800.0,51.0915,51.1583,51.0915,51.1583,4800.0
2023-10-17 12:55:00,53.58,53.59,53.51,53.55,12512.0,51.1774,51.187,51.1106,51.1488,12512.0
2023-10-17 13:00:00,53.56,53.57,53.55,53.56,5000.0,51.1583,51.1679,51.1488,51.1583,5000.0
2023-10-17 13:05:00,53.55,53.59,53.55,53.59,4999.0,51.1488,51.187,51.1488,51.187,4999.0
2023-10-17 13:10:00,53.59,53.59,53.57,53.57,3500.0,51.187,51.187,51.1679,51.1679,3500.0
2023-10-17 13:15:00,53.57,53.57,53.56,53.57,3181.0,51.1679,51.1679,51.1583,51.1679,3181.0
2023-10-17 13:20:00,53.58,53.6,53.56,53.56,2797.0,51.1774,51.1965,51.1583,51.1583,2797.0
2023-10-17 13:25:00,53.55,53.57,53.54,53.56,4300.0,51.1488,51.1679,51.1392,51.1583,4300.0
2023-10-17 13:30:00,53.56,53.58,53.52,53.57,3700.0,51.1583,51.1774,51.1201,51.1679,3700.0
2023-10-17 13:35:00,53.59,53.59,53.56,53.59,2874.0,51.187,51.187,51.1583,51.187,2874.0
2023-10-17 13:40:00,53.6,53.63,53.58,53.62,3997.0,51.1965,51.2252,51.1774,51.2156,3997.0
2023-10-17 13:45:00,53.63,53.69,53.63,53.69,18010.0,51.2252,51.2825,51.2252,51.2825,18010.0
2023-10-17 13:50:00,53.69,53.7,53.55,53.57,13238.0,51.2825,51.2921,51.1488,51.1679,13238.0
2023-10-17 13:55:00,53.56,53.62,53.56,53.61,9162.0,51.1583,51.2156,51.1583,51.2061,9162.0
2023-10-17 14:00:00,53.61,53.63,53.59,53.6,6331.0,51.2061,51.2252,51.187,51.1965,6331.0
2023-10-17 14:05:00,53.63,53.63,53.6,53.62,4800.0,51.2252,51.2252,51.1965,51.2156,4800.0
2023-10-17 14:10:00,53.63,53.67,53.63,53.67,6823.0,51.2252,51.2634,51.2252,51.2634,6823.0
2023-10-17 14:15:00,53.68,53.69,53.65,53.66,3456.0,51.2729,51.2825,51.2443,51.2538,3456.0
2023-10-17 14:20:00,53.65,53.69,53.63,53.64,8651.0,51.2443,51.2825,51.2252,51.2347,8651.0
2023-10-17 14:25:00,53.65,53.67,53.65,53.67,5235.0,51.2443,51.2634,51.2443,51.2634,5235.0
2023-10-17 14:30:00,53.66,53.73,53.66,53.73,4741.0,51.2538,51.3207,51.2538,51.3207,4741.0
2023-10-17 14:35:00,53.73,53.8,53.72,53.8,4808.0,51.3207,51.3876,51.3112,51.3876,4808.0
2023-10-17 14:40:00,53.8,53.8,53.77,53.77,5807.0,51.3876,51.3876,51.3589,51.3589,5807.0
2023-10-17 14:45:00,53.77,53.77,53.73,53.73,4185.0,51.3589,51.3589,51.3207,51.3207,4185.0
2023-10-17 14:50:00,53.72,53.73,53.69,53.69,14559.0,51.3112,51.3207,51.2825,51.2825,14559.0
2023-10-17 14:55:00,53.69,53.74,53.69,53.74,6298.0,51.2825,51.3303,51.2825,51.3303,6298.0
2023-10-17 15:00:00,53.73,53.74,53.72,53.74,3797.0,51.3207,51.3303,51.3112,51.3303,3797.0
2023-10-17 15:05:00,53.74,53.82,53.7,53.82,8682.0,51.3303,51.4067,51.2921,51.4067,8682.0
2023-10-17 15:10:00,53.82,53.84,53.79,53.8,4920.0,51.4067,51.4258,51.378,51.3876,4920.0
2023-10-17 15:15:00,53.79,53.8,53.76,53.79,9126.0,51.378,51.3876,51.3494,51.378,9126.0
2023-10-17 15:20:00,53.8,53.81,53.78,53.79,6556.0,51.3876,51.3971,51.3685,51.378,6556.0
2023-10-17 15:25:00,53.78,53.83,53.78,53.81,5296.0,51.3685,51.4162,51.3685,51.3971,5296.0
2023-10-17 15:30:00,53.82,53.82,53.8,53.81,8396.0,51.4067,51.4067,51.3876,51.3971,8396.0
2023-10-17 15:35:00,53.81,53.81,53.8,53.81,8274.0,51.3971,51.3971,51.3876,51.3971,8274.0
2023-10-17 15:40:00,53.81,53.82,53.8,53.81,8145.0,51.3971,51.4067,51.3876,51.3971,8145.0
2023-10-17 15:45:00,53.81,53.83,53.8,53.83,9578.0,51.3971,51.4162,51.3876,51.4162,9578.0
2023-10-17 15:50:00,53.83,53.96,53.82,53.96,43974.0,51.4162,51.5404,51.4067,51.5404,43974.0
2023-10-17 15:55:00,53.96,53.96,53.9,53.94,65036.0,51.5404,51.5404,51.4831,51.5213,65036.0
2023-10-18 09:30:00,53.79,53.91,53.76,53.88,13100.0,51.378,51.4926,51.3494,51.464,13100.0
2023-10-18 09:35:00,53.91,54.02,53.86,54.02,11516.0,51.4926,51.5977,51.4449,51.5977,11516.0
2023-10-18 09:40:00,54.04,54.09,54.01,54.02,10956.0,51.6168,51.6646,51.5882,51.5977,10956.0
2023-10-18 09:45:00,54.01,54.07,53.94,53.94,12437.0,51.5882,51.6455,51.5213,51.5213,12437.0
2023-10-18 09:50:00,53.94,53.98,53.94,53.96,4715.0,51.5213,51.5595,51.5213,51.5404,4715.0
2023-10-18 09:55:00,53.96,53.96,53.84,53.91,7893.0,51.5404,51.5404,51.4258,51.4926,7893.0
2023-10-18 10:00:00,53.91,53.93,53.88,53.89,6708.0,51.4926,51.5117,51.464,51.4735,6708.0
2023-10-18 10:05:00,53.88,54.03,53.87,54.0,6820.0,51.464,51.6073,51.4544,51.5786,6820.0
2023-10-18 10:10:00,53.99,54.03,53.97,54.0,3000.0,51.569,51.6073,51.5499,51.5786,3000.0
2023-10-18 10:15:00,54.01,54.12,54.0,54.11,7229.0,51.5882,51.6932,51.5786,51.6837,7229.0
2023-10-18 10:20:00,54.13,54.17,54.11,54.14,7214.0,51.7028,51.741,51.6837,51.7123,7214.0
2023-10-18 10:25:00,54.09,54.09,53.95,53.95,11025.0,51.6646,51.6646,51.5308,51.5308,11025.0
2023-10-18 10:30:00,53.91,53.93,53.84,53.84,4265.0,51.4926,51.5117,51.4258,51.4258,4265.0
2023-10-18 10:35:00,53.86,53.88,53.81,53.88,8240.0,51.4449,51.464,51.3971,51.464,8240.0
2023-10-18 10:40:00,53.87,53.89,53.84,53.89,5849.0,51.4544,51.4735,51.4258,51.4735,5849.0
2023-10-18 10:45:00,53.88,53.91,53.88,53.89,4692.0,51.464,51.4926,51.464,51.4735,4692.0
2023-10-18 10:50:00,53.85,53.91,53.85,53.9,6327.0,51.4353,51.4926,51.4353,51.4831,6327.0
2023-10-18 10:55:00,53.88,53.92,53.87,53.87,4259.0,51.464,51.5022,51.4544,51.4544,4259.0
2023-10-18 11:00:00,53.88,53.98,53.87,53.95,6063.0,51.464,51.5595,51.4544,51.5308,6063.0
2023-10-18 11:05:00,53.96,53.97,53.91,53.93,4127.0,51.5404,51.5499,51.4926,51.5117,4127.0
2023-10-18 11:10:00,53.94,53.99,53.93,53.98,5631.0,51.5213,51.569,51.5117,51.5595,5631.0
2023-10-18 11:15:00,53.97,53.99,53.96,53.96,5130.0,51.5499,51.569,51.5404,51.5404,5130.0
2023-10-18 11:20:00,53.96,53.99,53.96,53.96,6035.0,51.5404,51.569,51.5404,51.5404,6035.0
2023-10-18 11:25:00,53.96,54.01,53.94,53.95,7612.0,51.5404,51.5882,51.5213,51.5308,7612.0
2023-10-18 11:30:00,53.95,53.96,53.91,53.91,2900.0,51.5308,51.5404,51.4926,51.4926,2900.0
2023-10-18 11:35:00,53.91,54.01,53.91,54.01,3968.0,51.4926,51.5882,51.4926,51.5882,3968.0
2023-10-18 11:40:00,53.99,54.03,53.96,53.99,4804.0,51.569,51.6073,51.5404,51.569,4804.0
2023-10-18 11:45:00,54.0,54.0,53.92,53.92,2774.0,51.5786,51.5786,51.5022,51.5022,2774.0
2023-10-18 11:50:00,53.92,53.94,53.9,53.92,6054.0,51.5022,51.5213,51.4831,51.5022,6054.0
2023-10-18 11:55:00,53.92,53.95,53.9,53.9,3803.0,51.5022,51.5308,51.4831,51.4831,3803.0
2023-10-18 12:00:00,53.9,53.99,53.84,53.99,10777.0,51.4831,51.569,51.4258,51.569,10777.0
2023-10-18 12:05:00,54.0,54.01,53.95,53.99,5292.0,51.5786,51.5882,51.5308,51.569,5292.0
2023-10-18 12:10:00,54.0,54.02,53.95,53.98,5468.0,51.5786,51.5977,51.5308,51.5595,5468.0
2023-10-18 12:15:00,53.99,54.0,53.9,53.9,3157.0,51.569,51.5786,51.4831,51.4831,3157.0
2023-10-18 12:20:00,53.89,53.89,53.86,53.88,3445.0,51.4735,51.4735,51.4449,51.464,3445.0
2023-10-18 12:25:00,53.87,53.91,53.87,53.89,2780.0,51.4544,51.4926,51.4544,51.4735,2780.0
2023-10-18 12:30:00,53.9,53.9,53.89,53.89,1764.0,51.4831,51.4831,51.4735,51.4735,1764.0
2023-10-18 12:35:00,53.89,53.92,53.89,53.9,2895.0,51.4735,51.5022,51.4735,51.4831,2895.0
2023-10-18 12:40:00,53.91,53.94,53.91,53.94,1908.0,51.4926,51.5213,51.4926,51.5213,1908.0
2023-10-18 12:45:00,53.95,53.95,53.91,53.91,3227.0,51.5308,51.5308,51.4926,51.4926,3227.0
2023-10-18 12:50:00,53.88,53.9,53.87,53.88,4176.0,51.464,51.4831,51.4544,51.464,4176.0
2023-10-18 12:55:00,53.86,53.86,53.83,53.85,5187.0,51.4449,51.4449,51.4162,51.4353,5187.0
2023-10-18 13:00:00,53.82,54.04,53.82,54.04,8150.0,51.4067,51.6168,51.4067,51.6168,8150.0
2023-10-18 13:05:00,54.02,54.07,54.01,54.06,4737.0,51.5977,51.6455,51.5882,51.6359,4737.0
2023-10-18 13:10:00,54.04,54.09,54.03,54.09,5143.0,51.6168,51.6646,51.6073,51.6646,5143.0
2023-10-18 13:15:00,54.09,54.12,54.09,54.09,3264.0,51.6646,51.6932,51.6646,51.6646,3264.0
2023-10-18 13:20:00,54.11,54.11,54.07,54.07,3867.0,51.6837,51.6837,51.6455,51.6455,3867.0
2023-10-18 13:25:00,54.08,54.08,54.05,54.06,1966.0,51.655,51.655,51.6264,51.6359,1966.0
2023-10-18 13:30:00,54.05,54.05,53.89,53.91,7155.0,51.6264,51.6264,51.4735,51.4926,7155.0
2023-10-18 13:35:00,53.9,53.9,53.82,53.83,9282.0,51.4831,51.4831,51.4067,51.4162,9282.0
2023-10-18 13:40:00,53.83,53.87,53.82,53.84,3400.0,51.4162,51.4544,51.4067,51.4258,3400.0
2023-10-18 13:45:00,53.83,53.85,53.81,53.85,6156.0,51.4162,51.4353,51.3971,51.4353,6156.0
2023-10-18 13:50:00,53.86,53.93,53.86,53.93,4138.0,51.4449,51.5117,51.4449,51.5117,4138.0
2023-10-18 13:55:00,53.91,54.0,53.91,53.98,5083.0,51.4926,51.5786,51.4926,51.5595,5083.0
2023-10-18 14:00:00,53.98,53.98,53.93,53.96,2060.0,51.5595,51.5595,51.5117,51.5404,2060.0
2023-10-18 14:05:00,53.96,54.07,53.93,54.05,6843.0,51.5404,51.6455,51.5117,51.6264,6843.0
2023-10-18 14:10:00,54.01,54.01,53.92,53.93,3387.0,51.5882,51.5882,51.5022,51.5117,3387.0
2023-10-18 14:15:00,53.92,53.92,53.87,53.88,3200.0,51.5022,51.5022,51.4544,51.464,3200.0
2023-10-18 14:20:00,53.87,53.9,53.87,53.88,5004.0,51.4544,51.4831,51.4544,51.464,5004.0
2023-10-18 14:25:00,53.87,53.89,53.86,53.89,2325.0,51.4544,51.4735,51.4449,51.4735,2325.0
2023-10-18 14:30:00,53.88,53.94,53.88,53.88,4284.0,51.464,51.5213,51.464,51.464,4284.0
2023-10-18 14:35:00,53.88,53.88,53.84,53.84,3443.0,51.464,51.464,51.4258,51.4258,3443.0
2023-10-18 14:40:00,53.84,53.85,53.82,53.83,11641.0,51.4258,51.4353,51.4067,51.4162,11641.0
2023-10-18 14:45:00,53.84,53.88,53.82,53.84,7650.0,51.4258,51.464,51.4067,51.4258,7650.0
2023-10-18 14:50:00,53.84,53.84,53.81,53.83,18613.0,51.4258,51.4258,51.3971,51.4162,18613.0
2023-10-18 14:55:00,53.83,53.88,53.83,53.84,4031.0,51.4162,51.464,51.4162,51.4258,4031.0
2023-10-18 15:00:00,53.83,53.83,53.77,53.78,4468.0,51.4162,51.4162,51.3589,51.3685,4468.0
2023-10-18 15:05:00,53.77,53.78,53.77,53.78,5984.0,51.3589,51.3685,51.3589,51.3685,5984.0
2023-10-18 15:10:00,53.77,53.8,53.77,53.78,8440.0,51.3589,51.3876,51.3589,51.3685,8440.0
2023-10-18 15:15:00,53.77,53.79,53.77,53.77,9917.0,51.3589,51.378,51.3589,51.3589,9917.0
2023-10-18 15:20:00,53.77,53.8,53.76,53.78,7479.0,51.3589,51.3876,51.3494,51.3685,7479.0
2023-10-18 15:25:00,53.78,53.78,53.7,53.7,7495.0,51.3685,51.3685,51.2921,51.2921,7495.0
2023-10-18 15:30:00,53.7,53.8,53.7,53.79,10524.0,51.2921,51.3876,51.2921,51.378,10524.0
2023-10-18 15:35:00,53.79,53.81,53.77,53.77,4481.0,51.378,51.3971,51.3589,51.3589,4481.0
2023-10-18 15:40:00,53.77,53.77,53.73,53.73,7382.0,51.3589,51.3589,51.3207,51.3207,7382.0
2023-10-18 15:45:00,53.72,53.72,53.6,53.64,14143.0,51.3112,51.3112,51.1965,51.2347,14143.0
2023-10-18 15:50:00,53.67,53.78,53.67,53.77,35950.0,51.2634,51.3685,51.2634,51.3589,35950.0
2023-10-18 15:55:00,53.77,53.8,53.74,53.76,36308.0,51.3589,51.3876,51.3303,51.3494,36308.0
2023-10-19 09:30:00,53.76,53.88,53.72,53.74,6100.0,51.3494,51.464,51.3112,51.3303,6100.0
2023-10-19 09:35:00,53.69,53.71,53.65,53.71,7601.0,51.2825,51.3016,51.2443,51.3016,7601.0
2023-10-19 09:40:00,53.73,53.76,53.63,53.67,6841.0,51.3207,51.3494,51.2252,51.2634,6841.0
2023-10-19 09:45:00,53.66,53.69,53.6,53.63,10693.0,51.2538,51.2825,51.1965,51.2252,10693.0
2023-10-19 09:50:00,53.64,53.73,53.63,53.68,3717.0,51.2347,51.3207,51.2252,51.2729,3717.0
2023-10-19 09:55:00,53.69,53.69,53.62,53.67,16148.0,51.2825,51.2825,51.2156,51.2634,16148.0
2023-10-19 10:00:00,53.67,53.67,53.53,53.53,11311.0,51.2634,51.2634,51.1297,51.1297,11311.0
2023-10-19 10:05:00,53.51,53.51,53.34,53.36,8340.0,51.1106,51.1106,50.9482,50.9673,8340.0
2023-10-19 10:10:00,53.37,53.47,53.36,53.45,15871.0,50.9769,51.0724,50.9673,51.0533,15871.0
2023-10-19 10:15:00,53.46,53.46,53.34,53.36,10489.0,51.0628,51.0628,50.9482,50.9673,10489.0
2023-10-19 10:20:00,53.37,53.42,53.36,53.42,6629.0,50.9769,51.0246,50.9673,51.0246,6629.0
2023-10-19 10:25:00,53.44,53.45,53.31,53.31,7742.0,51.0437,51.0533,50.9195,50.9195,7742.0
2023-10-19 10:30:00,53.29,53.31,53.24,53.26,13865.0,50.9004,50.9195,50.8527,50.8718,13865.0
2023-10-19 10:35:00,53.27,53.33,53.27,53.33,3302.0,50.8813,50.9386,50.8813,50.9386,3302.0
2023-10-19 10:40:00,53.35,53.4,53.35,53.37,4581.0,50.9577,51.0055,50.9577,50.9769,4581.0
2023-10-19 10:45:00,53.38,53.4,53.35,53.38,5410.0,50.9864,51.0055,50.9577,50.9864,5410.0
2023-10-19 10:50:00,53.37,53.44,53.37,53.41,10326.0,50.9769,51.0437,50.9769,51.0151,10326.0
2023-10-19 10:55:00,53.41,53.43,53.36,53.41,5928.0,51.0151,51.0342,50.9673,51.0151,5928.0
2023-10-19 11:00:00,53.4,53.46,53.39,53.42,4081.0,51.0055,51.0628,50.996,51.0246,4081.0
2023-10-19 11:05:00,53.41,53.47,53.41,53.44,5617.0,51.0151,51.0724,51.0151,51.0437,5617.0
2023-10-19 11:10:00,53.44,53.45,53.42,53.42,3933.0,51.0437,51.0533,51.0246,51.0246,3933.0
2023-10-19 11:15:00,53.39,53.44,53.38,53.39,5176.0,50.996,51.0437,50.9864,50.996,5176.0
2023-10-19 11:20:00,53.38,53.45,53.37,53.45,3817.0,50.9864,51.0533,50.9769,51.0533,3817.0
2023-10-19 11:25:00,53.46,53.53,53.46,53.53,7356.0,51.0628,51.1297,51.0628,51.1297,7356.0
2023-10-19 11:30:00,53.53,53.59,53.51,53.59,10607.0,51.1297,51.187,51.1106,51.187,10607.0
2023-10-19 11:35:00,53.61,53.62,53.56,53.57,2487.0,51.2061,51.2156,51.1583,51.1679,2487.0
2023-10-19 11:40:00,53.58,53.63,53.58,53.63,2400.0,51.1774,51.2252,51.1774,51.2252,2400.0
2023-10-19 11:45:00,53.65,53.68,53.65,53.66,3571.0,51.2443,51.2729,51.2443,51.2538,3571.0
2023-10-19 11:50:00,53.67,53.67,53.64,53.66,2620.0,51.2634,51.2634,51.2347,51.2538,2620.0
2023-10-19 11:55:00,53.66,53.68,53.63,53.63,3846.0,51.2538,51.2729,51.2252,51.2252,3846.0
2023-10-19 12:00:00,53.63,53.92,53.55,53.81,26864.0,51.2252,51.5022,51.1488,51.3971,26864.0
2023-10-19 12:05:00,53.8,53.82,53.65,53.65,8885.0,51.3876,51.4067,51.2443,51.2443,8885.0
2023-10-19 12:10:00,53.65,53.67,53.63,53.63,12255.0,51.2443,51.2634,51.2252,51.2252,12255.0
2023-10-19 12:15:00,53.63,53.77,53.63,53.77,8239.0,51.2252,51.3589,51.2252,51.3589,8239.0
2023-10-19 12:20:00,53.76,53.87,53.76,53.76,12731.0,51.3494,51.4544,51.3494,51.3494,12731.0
2023-10-19 12:25:00,53.74,53.74,53.44,53.45,10185.0,51.3303,51.3303,51.0437,51.0533,10185.0
2023-10-19 12:30:00,53.46,53.49,53.28,53.28,8510.0,51.0628,51.0915,50.8909,50.8909,8510.0
2023-10-19 12:35:00,53.29,53.32,53.2,53.32,13583.0,50.9004,50.9291,50.8145,50.9291,13583.0
2023-10-19 12:40:00,53.31,53.43,53.28,53.35,19392.0,50.9195,51.0342,50.8909,50.9577,19392.0
2023-10-19 12:45:00,53.35,53.59,53.35,53.59,16514.0,50.9577,51.187,50.9577,51.187,16514.0
2023-10-19 12:50:00,53.59,53.68,53.54,53.66,15722.0,51.187,51.2729,51.1392,51.2538,15722.0
2023-10-19 12:55:00,53.66,53.73,53.63,53.71,9779.0,51.2538,51.3207,51.2252,51.3016,9779.0
2023-10-19 13:00:00,53.73,53.8,53.69,53.7,15267.0,51.3207,51.3876,51.2825,51.2921,15267.0
2023-10-19 13:05:00,53.69,53.81,53.69,53.77,11415.0,51.2825,51.3971,51.2825,51.3589,11415.0
2023-10-19 13:10:00,53.76,53.83,53.74,53.76,8354.0,51.3494,51.4162,51.3303,51.3494,8354.0
2023-10-19 13:15:00,53.73,53.8,53.71,53.74,7305.0,51.3207,51.3876,51.3016,51.3303,7305.0
2023-10-19 13:20:00,53.76,53.79,53.67,53.68,7760.0,51.3494,51.378,51.2634,51.2729,7760.0
2023-10-19 13:25:00,53.67,53.81,53.65,53.78,31697.0,51.2634,51.3971,51.2443,51.3685,31697.0
2023-10-19 13:30:00,53.79,53.83,53.69,53.69,10297.0,51.378,51.4162,51.2825,51.2825,10297.0
2023-10-19 13:35:00,53.7,53.79,53.66,53.66,55789.0,51.2921,51.378,51.2538,51.2538,55789.0
2023-10-19 13:40:00,53.67,53.67,53.61,53.62,8264.0,51.2634,51.2634,51.2061,51.2156,8264.0
2023-10-19 13:45:00,53.62,53.62,53.58,53.6,9419.0,51.2156,51.2156,51.1774,51.1965,9419.0
2023-10-19 13:50:00,53.6,53.62,53.58,53.59,3807.0,51.1965,51.2156,51.1774,51.187,3807.0
2023-10-19 13:55:00,53.59,53.67,53.57,53.6,4774.0,51.187,51.2634,51.1679,51.1965,4774.0
2023-10-19 14:00:00,53.59,53.63,53.55,53.59,2503.0,51.187,51.2252,51.1488,51.187,2503.0
2023-10-19 14:05:00,53.6,53.62,53.57,53.59,3693.0,51.1965,51.2156,51.1679,51.187,3693.0
2023-10-19 14:10:00,53.59,53.61,53.57,53.6,6032.0,51.187,51.2061,51.1679,51.1965,6032.0
2023-10-19 14:15:00,53.61,53.68,53.59,53.65,7349.0,51.2061,51.2729,51.187,51.2443,7349.0
2023-10-19 14:20:00,53.65,53.65,53.57,53.6,4396.0,51.2443,51.2443,51.1679,51.1965,4396.0
2023-10-19 14:25:00,53.57,53.62,53.57,53.57,2303.0,51.1679,51.2156,51.1679,51.1679,2303.0
2023-10-19 14:30:00,53.58,53.58,53.44,53.44,6255.0,51.1774,51.1774,51.0437,51.0437,6255.0
2023-10-19 14:35:00,53.42,53.43,53.38,53.43,11926.0,51.0246,51.0342,50.9864,51.0342,11926.0
2023-10-19 14:40:00,53.43,53.43,53.36,53.36,6665.0,51.0342,51.0342,50.9673,50.9673,6665.0
2023-10-19 14:45:00,53.36,53.39,53.34,53.35,5688.0,50.9673,50.996,50.9482,50.9577,5688.0
2023-10-19 14:50:00,53.35,53.38,53.33,53.37,4436.0,50.9577,50.9864,50.9386,50.9769,4436.0
2023-10-19 14:55:00,53.35,53.42,53.34,53.34,7262.0,50.9577,51.0246,50.9482,50.9482,7262.0
2023-10-19 15:00:00,53.34,53.43,53.33,53.43,4234.0,50.9482,51.0342,50.9386,51.0342,4234.0
2023-10-19 15:05:00,53.43,53.43,53.37,53.38,5072.0,51.0342,51.0342,50.9769,50.9864,5072.0
2023-10-19 15:10:00,53.38,53.4,53.36,53.36,3885.0,50.9864,51.0055,50.9673,50.9673,3885.0
2023-10-19 15:15:00,53.35,53.35,53.31,53.34,6990.0,50.9577,50.9577,50.9195,50.9482,6990.0
2023-10-19 15:20:00,53.35,53.35,53.3,53.32,5765.0,50.9577,50.9577,50.91,50.9291,5765.0
2023-10-19 15:25:00,53.33,53.36,53.31,53.35,5778.0,50.9386,50.9673,50.9195,50.9577,5778.0
2023-10-19 15:30:00,53.37,53.4,53.36,53.4,11244.0,50.9769,51.0055,50.9673,51.0055,11244.0
2023-10-19 15:35:00,53.41,53.41,53.34,53.34,5741.0,51.0151,51.0151,50.9482,50.9482,5741.0
2023-10-19 15:40:00,53.34,53.34,53.25,53.26,10945.0,50.9482,50.9482,50.8622,50.8718,10945.0
2023-10-19 15:45:00,53.27,53.39,53.25,53.39,13484.0,50.8813,50.996,50.8622,50.996,13484.0
2023-10-19 15:50:00,53.39,53.44,53.31,53.41,46850.0,50.996,51.0437,50.9195,51.0151,46850.0
2023-10-19 15:55:00,53.4,53.4,53.3,53.3,44069.0,51.0055,51.0055,50.91,50.91,44069.0
2023-10-20 09:30:00,53.39,53.48,53.26,53.38,13103.0,50.996,51.0819,50.8718,50.9864,13103.0
2023-10-20 09:35:00,53.37,53.4,53.25,53.26,12483.0,50.9769,51.0055,50.8622,50.8718,12483.0
2023-10-20 09:40:00,53.26,53.51,53.24,53.49,18217.0,50.8718,51.1106,50.8527,51.0915,18217.0
2023-10-20 09:45:00,53.48,53.58,53.43,53.45,14804.0,51.0819,51.1774,51.0342,51.0533,14804.0
2023-10-20 09:50:00,53.44,53.45,53.3,53.44,19582.0,51.0437,51.0533,50.91,51.0437,19582.0
2023-10-20 09:55:00,53.44,53.5,53.36,53.37,8216.0,51.0437,51.101,50.9673,50.9769,8216.0
2023-10-20 10:00:00,53.36,53.38,53.29,53.3,10188.0,50.9673,50.9864,50.9004,50.91,10188.0
2023-10-20 10:05:00,53.27,53.33,53.2,53.21,26248.0,50.8813,50.9386,50.8145,50.824,26248.0
2023-10-20 10:10:00,53.2,53.2,53.06,53.1,10124.0,50.8145,50.8145,50.6808,50.719,10124.0
2023-10-20 10:15:00,53.1,53.2,53.1,53.18,4400.0,50.719,50.8145,50.719,50.7954,4400.0
2023-10-20 10:20:00,53.17,53.19,53.12,53.14,7858.0,50.7858,50.8049,50.7381,50.7572,7858.0
2023-10-20 10:25:00,53.16,53.19,53.16,53.16,5900.0,50.7763,50.8049,50.7763,50.7763,5900.0
2023-10-20 10:30:00,53.15,53.21,53.12,53.17,14421.0,50.7667,50.824,50.7381,50.7858,14421.0
2023-10-20 10:35:00,53.15,53.16,53.06,53.1,8786.0,50.7667,50.7763,50.6808,50.719,8786.0
2023-10-20 10:40:00,53.09,53.1,53.01,53.02,11277.0,50.7094,50.719,50.633,50.6425,11277.0
2023-10-20 10:45:00,53.01,53.04,52.98,53.02,9504.0,50.633,50.6616,50.6043,50.6425,9504.0
2023-10-20 10:50:00,53.02,53.03,52.96,52.99,5347.0,50.6425,50.6521,50.5852,50.6139,5347.0
2023-10-20 10:55:00,52.98,53.0,52.95,52.95,11379.0,50.6043,50.6234,50.5757,50.5757,11379.0
2023-10-20 11:00:00,52.96,53.02,52.94,53.01,12000.0,50.5852,50.6425,50.5661,50.633,12000.0
2023-10-20 11:05:00,53.02,53.04,52.98,53.0,5050.0,50.6425,50.6616,50.6043,50.6234,5050.0
2023-10-20 11:10:00,52.99,53.01,52.98,53.01,5600.0,50.6139,50.633,50.6043,50.633,5600.0
2023-10-20 11:15:00,53.01,53.02,52.9,52.93,8483.0,50.633,50.6425,50.5279,50.5566,8483.0
2023-10-20 11:20:00,52.94,52.97,52.93,52.96,5046.0,50.5661,50.5948,50.5566,50.5852,5046.0
2023-10-20 11:25:00,52.96,52.99,52.94,52.99,5518.0,50.5852,50.6139,50.5661,50.6139,5518.0
2023-10-20 11:30:00,52.97,53.03,52.95,53.03,7970.0,50.5948,50.6521,50.5757,50.6521,7970.0
2023-10-20 11:35:00,53.03,53.04,53.0,53.02,3200.0,50.6521,50.6616,50.6234,50.6425,3200.0
2023-10-20 11:40:00,53.03,53.03,53.01,53.02,4120.0,50.6521,50.6521,50.633,50.6425,4120.0
2023-10-20 11:45:00,53.02,53.05,53.02,53.04,9140.0,50.6425,50.6712,50.6425,50.6616,9140.0
2023-10-20 11:50:00,53.06,53.07,53.04,53.06,4800.0,50.6808,50.6903,50.6616,50.6808,4800.0
2023-10-20 11:55:00,53.09,53.16,53.09,53.13,7604.0,50.7094,50.7763,50.7094,50.7476,7604.0
2023-10-20 12:00:00,53.13,53.13,53.07,53.08,3899.0,50.7476,50.7476,50.6903,50.6999,3899.0
2023-10-20 12:05:00,53.08,53.1,53.05,53.09,7466.0,50.6999,50.719,50.6712,50.7094,7466.0
2023-10-20 12:10:00,53.08,53.11,53.07,53.08,5390.0,50.6999,50.7285,50.6903,50.6999,5390.0
2023-10-20 12:15:00,53.07,53.1,53.05,53.09,3264.0,50.6903,50.719,50.6712,50.7094,3264.0
2023-10-20 12:20:00,53.09,53.19,53.09,53.19,12105.0,50.7094,50.8049,50.7094,50.8049,12105.0
2023-10-20 12:25:00,53.18,53.18,53.09,53.09,9445.0,50.7954,50.7954,50.7094,50.7094,9445.0
2023-10-20 12:30:00,53.08,53.1,53.06,53.1,3181.0,50.6999,50.719,50.6808,50.719,3181.0
2023-10-20 12:35:00,53.1,53.18,53.1,53.16,2269.0,50.719,50.7954,50.719,50.7763,2269.0
2023-10-20 12:40:00,53.16,53.16,53.09,53.12,3838.0,50.7763,50.7763,50.7094,50.7381,3838.0
2023-10-20 12:45:00,53.12,53.16,53.12,53.16,5207.0,50.7381,50.7763,50.7381,50.7763,5207.0
2023-10-20 12:50:00,53.17,53.17,53.13,53.14,7901.0,50.7858,50.7858,50.7476,50.7572,7901.0
2023-10-20 12:55:00,53.14,53.22,53.12,53.22,5013.0,50.7572,50.8336,50.7381,50.8336,5013.0
2023-10-20 13:00:00,53.21,53.21,53.12,53.13,6726.0,50.824,50.824,50.7381,50.7476,6726.0
2023-10-20 13:05:00,53.14,53.14,53.06,53.06,6462.0,50.7572,50.7572,50.6808,50.6808,6462.0
2023-10-20 13:10:00,53.06,53.06,53.03,53.04,2150.0,50.6808,50.6808,50.6521,50.6616,2150.0
2023-10-20 13:15:00,53.03,53.19,53.01,53.18,14967.0,50.6521,50.8049,50.633,50.7954,14967.0
2023-10-20 13:20:00,53.17,53.17,53.07,53.13,5118.0,50.7858,50.7858,50.6903,50.7476,5118.0
2023-10-20 13:25:00,53.11,53.12,53.08,53.09,1800.0,50.7285,50.7381,50.6999,50.7094,1800.0
2023-10-20 13:30:00,53.1,53.1,53.06,53.1,2197.0,50.719,50.719,50.6808,50.719,2197.0
2023-10-20 13:35:00,53.11,53.11,53.06,53.06,8348.0,50.7285,50.7285,50.6808,50.6808,8348.0
2023-10-20 13:40:00,53.07,53.13,53.06,53.1,4702.0,50.6903,50.7476,50.6808,50.719,4702.0
2023-10-20 13:45:00,53.08,53.08,53.03,53.05,2100.0,50.6999,50.6999,50.6521,50.6712,2100.0
2023-10-20 13:50:00,53.05,53.08,53.03,53.06,4226.0,50.6712,50.6999,50.6521,50.6808,4226.0
2023-10-20 13:55:00,53.08,53.13,53.07,53.13,6600.0,50.6999,50.7476,50.6903,50.7476,6600.0
2023-10-20 14:00:00,53.14,53.14,53.1,53.12,5972.0,50.7572,50.7572,50.719,50.7381,5972.0
2023-10-20 14:05:00,53.12,53.13,53.09,53.11,3000.0,50.7381,50.7476,50.7094,50.7285,3000.0
2023-10-20 14:10:00,53.11,53.11,53.0,53.01,4811.0,50.7285,50.7285,50.6234,50.633,4811.0
2023-10-20 14:15:00,53.02,53.02,52.97,53.02,11851.0,50.6425,50.6425,50.5948,50.6425,11851.0
2023-10-20 14:20:00,53.02,53.03,53.0,53.02,5800.0,50.6425,50.6521,50.6234,50.6425,5800.0
2023-10-20 14:25:00,53.01,53.01,52.98,52.98,4058.0,50.633,50.633,50.6043,50.6043,4058.0
2023-10-20 14:30:00,52.99,53.03,52.97,53.03,3350.0,50.6139,50.6521,50.5948,50.6521,3350.0
2023-10-20 14:35:00,53.03,53.07,53.01,53.01,4481.0,50.6521,50.6903,50.633,50.633,4481.0
2023-10-20 14:40:00,53.02,53.05,53.0,53.05,3355.0,50.6425,50.6712,50.6234,50.6712,3355.0
2023-10-20 14:45:00,53.06,53.07,53.05,53.06,2302.0,50.6808,50.6903,50.6712,50.6808,2302.0
2023-10-20 14:50:00,53.06,53.06,53.02,53.03,2037.0,50.6808,50.6808,50.6425,50.6521,2037.0
2023-10-20 14:55:00,53.04,53.08,53.01,53.01,3500.0,50.6616,50.6999,50.633,50.633,3500.0
2023-10-20 15:00:00,53.01,53.1,53.01,53.05,4629.0,50.633,50.719,50.633,50.6712,4629.0
2023-10-20 15:05:00,53.05,53.1,53.03,53.03,9329.0,50.6712,50.719,50.6521,50.6521,9329.0
2023-10-20 15:10:00,53.01,53.02,52.96,52.98,5186.0,50.633,50.6425,50.5852,50.6043,5186.0
2023-10-20 15:15:00,52.98,53.07,52.98,53.07,6266.0,50.6043,50.6903,50.6043,50.6903,6266.0
2023-10-20 15:20:00,53.07,53.07,52.95,52.96,8379.0,50.6903,50.6903,50.5757,50.5852,8379.0
2023-10-20 15:25:00,52.97,53.01,52.95,53.0,9641.0,50.5948,50.633,50.5757,50.6234,9641.0
2023-10-20 15:30:00,53.0,53.02,52.97,52.98,16867.0,50.6234,50.6425,50.5948,50.6043,16867.0
2023-10-20 15:35:00,52.98,52.99,52.96,52.98,14335.0,50.6043,50.6139,50.5852,50.6043,14335.0
2023-10-20 15:40:00,52.96,52.96,52.88,52.9,5537.0,50.5852,50.5852,50.5088,50.5279,5537.0
2023-10-20 15:45:00,52.89,52.93,52.86,52.92,11651.0,50.5184,50.5566,50.4897,50.547,11651.0
2023-10-20 15:50:00,52.91,52.96,52.8,52.85,66874.0,50.5375,50.5852,50.4324,50.4802,66874.0
2023-10-20 15:55:00,52.86,52.95,52.86,52.92,90103.0,50.4897,50.5757,50.4897,50.547,90103.0
2023-10-23 09:30:00,52.84,52.85,52.58,52.58,16601.0,50.4706,50.4802,50.2223,50.2223,16601.0
2023-10-23 09:35:00,52.57,52.57,52.37,52.42,19877.0,50.2127,50.2127,50.0217,50.0694,19877.0
2023-10-23 09:40:00,52.42,52.49,52.41,52.47,20340.0,50.0694,50.1363,50.0599,50.1172,20340.0
2023-10-23 09:45:00,52.48,52.67,52.48,52.64,28896.0,50.1268,50.3082,50.1268,50.2796,28896.0
2023-10-23 09:50:00,52.64,52.69,52.59,52.67,19119.0,50.2796,50.3273,50.2318,50.3082,19119.0
2023-10-23 09:55:00,52.68,52.75,52.66,52.75,15145.0,50.3178,50.3847,50.2987,50.3847,15145.0
2023-10-23 10:00:00,52.76,52.77,52.64,52.69,8546.0,50.3942,50.4038,50.2796,50.3273,8546.0
2023-10-23 10:05:00,52.7,52.77,52.7,52.7,6977.0,50.3369,50.4038,50.3369,50.3369,6977.0
2023-10-23 10:10:00,52.74,52.76,52.69,52.7,5426.0,50.3751,50.3942,50.3273,50.3369,5426.0
2023-10-23 10:15:00,52.72,52.72,52.6,52.67,10096.0,50.356,50.356,50.2414,50.3082,10096.0
2023-10-23 10:20:00,52.68,52.68,52.63,52.67,7142.0,50.3178,50.3178,50.27,50.3082,7142.0
2023-10-23 10:25:00,52.66,52.66,52.55,52.55,6027.0,50.2987,50.2987,50.1936,50.1936,6027.0
2023-10-23 10:30:00,52.55,52.56,52.45,52.45,9941.0,50.1936,50.2032,50.0981,50.0981,9941.0
2023-10-23 10:35:00,52.45,52.49,52.42,52.48,17239.0,50.0981,50.1363,50.0694,50.1268,17239.0
2023-10-23 10:40:00,52.48,52.6,52.47,52.55,15028.0,50.1268,50.2414,50.1172,50.1936,15028.0
2023-10-23 10:45:00,52.54,52.55,52.51,52.53,5533.0,50.1841,50.1936,50.1554,50.1745,5533.0
2023-10-23 10:50:00,52.55,52.59,52.53,52.53,6998.0,50.1936,50.2318,50.1745,50.1745,6998.0
2023-10-23 10:55:00,52.53,52.59,52.53,52.59,6555.0,50.1745,50.2318,50.1745,50.2318,6555.0
2023-10-23 11:00:00,52.6,52.6,52.54,52.54,6162.0,50.2414,50.2414,50.1841,50.1841,6162.0
2023-10-23 11:05:00,52.55,52.55,52.5,52.5,6476.0,50.1936,50.1936,50.1459,50.1459,6476.0
2023-10-23 11:10:00,52.5,52.55,52.49,52.55,8118.0,50.1459,50.1936,50.1363,50.1936,8118.0
2023-10-23 11:15:00,52.55,52.56,52.53,52.53,7852.0,50.1936,50.2032,50.1745,50.1745,7852.0
2023-10-23 11:20:00,52.54,52.6,52.54,52.59,7659.0,50.1841,50.2414,50.1841,50.2318,7659.0
2023-10-23 11:25:00,52.59,52.63,52.59,52.59,6692.0,50.2318,50.27,50.2318,50.2318,6692.0
2023-10-23 11:30:00,52.6,52.63,52.6,52.62,4011.0,50.2414,50.27,50.2414,50.2605,4011.0
2023-10-23 11:35:00,52.6,52.66,52.59,52.66,3200.0,50.2414,50.2987,50.2318,50.2987,3200.0
2023-10-23 11:40:00,52.65,52.69,52.6,52.6,6391.0,50.2891,50.3273,50.2414,50.2414,6391.0
2023-10-23 11:45:00,52.6,52.62,52.58,52.62,4211.0,50.2414,50.2605,50.2223,50.2605,4211.0
2023-10-23 11:50:00,52.62,52.63,52.61,52.62,2566.0,50.2605,50.27,50.2509,50.2605,2566.0
2023-10-23 11:55:00,52.6,52.63,52.59,52.6,11607.0,50.2414,50.27,50.2318,50.2414,11607.0
2023-10-23 12:00:00,52.61,52.64,52.56,52.56,7211.0,50.2509,50.2796,50.2032,50.2032,7211.0
2023-10-23 12:05:00,52.57,52.59,52.57,52.59,2911.0,50.2127,50.2318,50.2127,50.2318,2911.0
2023-10-23 12:10:00,52.6,52.61,52.58,52.59,6626.0,50.2414,50.2509,50.2223,50.2318,6626.0
2023-10-23 12:15:00,52.58,52.59,52.56,52.56,5291.0,50.2223,50.2318,50.2032,50.2032,5291.0
2023-10-23 12:20:00,52.55,52.59,52.53,52.59,4477.0,50.1936,50.2318,50.1745,50.2318,4477.0
2023-10-23 12:25:00,52.59,52.65,52.59,52.65,7259.0,50.2318,50.2891,50.2318,50.2891,7259.0
2023-10-23 12:30:00,52.64,52.64,52.58,52.58,6823.0,50.2796,50.2796,50.2223,50.2223,6823.0
2023-10-23 12:35:00,52.59,52.63,52.59,52.63,5052.0,50.2318,50.27,50.2318,50.27,5052.0
2023-10-23 12:40:00,52.62,52.63,52.56,52.57,9672.0,50.2605,50.27,50.2032,50.2127,9672.0
2023-10-23 12:45:00,52.58,52.62,52.58,52.6,7602.0,50.2223,50.2605,50.2223,50.2414,7602.0
2023-10-23 12:50:00,52.59,52.6,52.58,52.6,5163.0,50.2318,50.2414,50.2223,50.2414,5163.0
2023-10-23 12:55:00,52.61,52.72,52.61,52.72,15684.0,50.2509,50.356,50.2509,50.356,15684.0
2023-10-23 13:00:00,52.72,52.72,52.65,52.65,11281.0,50.356,50.356,50.2891,50.2891,11281.0
2023-10-23 13:05:00,52.64,52.65,52.62,52.64,11891.0,50.2796,50.2891,50.2605,50.2796,11891.0
2023-10-23 13:10:00,52.63,52.63,52.59,52.61,5801.0,50.27,50.27,50.2318,50.2509,5801.0
2023-10-23 13:15:00,52.61,52.61,52.54,52.54,7562.0,50.2509,50.2509,50.1841,50.1841,7562.0
2023-10-23 13:20:00,52.53,52.56,52.5,52.52,7638.0,50.1745,50.2032,50.1459,50.165,7638.0
2023-10-23 13:25:00,52.52,52.54,52.51,52.54,3150.0,50.165,50.1841,50.1554,50.1841,3150.0
2023-10-23 13:30:00,52.54,52.57,52.52,52.56,5986.0,50.1841,50.2127,50.165,50.2032,5986.0
2023-10-23 13:35:00,52.55,52.57,52.55,52.57,3895.0,50.1936,50.2127,50.1936,50.2127,3895.0
2023-10-23 13:40:00,52.57,52.58,52.56,52.58,5997.0,50.2127,50.2223,50.2032,50.2223,5997.0
2023-10-23 13:45:00,52.58,52.63,52.56,52.62,7204.0,50.2223,50.27,50.2032,50.2605,7204.0
2023-10-23 13:50:00,52.62,52.62,52.58,52.58,7408.0,50.2605,50.2605,50.2223,50.2223,7408.0
2023-10-23 13:55:00,52.58,52.58,52.56,52.57,4294.0,50.2223,50.2223,50.2032,50.2127,4294.0
2023-10-23 14:00:00,52.57,52.57,52.55,52.55,8337.0,50.2127,50.2127,50.1936,50.1936,8337.0
2023-10-23 14:05:00,52.57,52.6,52.57,52.6,2441.0,50.2127,50.2414,50.2127,50.2414,2441.0
2023-10-23 14:10:00,52.6,52.6,52.53,52.55,7095.0,50.2414,50.2414,50.1745,50.1936,7095.0
2023-10-23 14:15:00,52.55,52.55,52.5,52.5,7906.0,50.1936,50.1936,50.1459,50.1459,7906.0
2023-10-23 14:20:00,52.49,52.52,52.46,52.52,7669.0,50.1363,50.165,50.1077,50.165,7669.0
2023-10-23 14:25:00,52.51,52.53,52.49,52.49,6590.0,50.1554,50.1745,50.1363,50.1363,6590.0
2023-10-23 14:30:00,52.49,52.53,52.48,52.5,5186.0,50.1363,50.1745,50.1268,50.1459,5186.0
2023-10-23 14:35:00,52.5,52.54,52.49,52.53,4753.0,50.1459,50.1841,50.1363,50.1745,4753.0
2023-10-23 14:40:00,52.55,52.59,52.49,52.49,6011.0,50.1936,50.2318,50.1363,50.1363,6011.0
2023-10-23 14:45:00,52.5,52.55,52.5,52.53,4743.0,50.1459,50.1936,50.1459,50.1745,4743.0
2023-10-23 14:50:00,52.52,52.52,52.48,52.48,8205.0,50.165,50.165,50.1268,50.1268,8205.0
2023-10-23 14:55:00,52.48,52.5,52.44,52.49,8334.0,50.1268,50.1459,50.0886,50.1363,8334.0
2023-10-23 15:00:00,52.51,52.52,52.46,52.51,12078.0,50.1554,50.165,50.1077,50.1554,12078.0
2023-10-23 15:05:00,52.51,52.52,52.47,52.47,5852.0,50.1554,50.165,50.1172,50.1172,5852.0
2023-10-23 15:10:00,52.46,52.46,52.39,52.43,15429.0,50.1077,50.1077,50.0408,50.079,15429.0
2023-10-23 15:15:00,52.44,52.46,52.42,52.44,10505.0,50.0886,50.1077,50.0694,50.0886,10505.0
2023-10-23 15:20:00,52.44,52.44,52.35,52.4,10027.0,50.0886,50.0886,50.0026,50.0503,10027.0
2023-10-23 15:25:00,52.39,52.42,52.37,52.38,4793.0,50.0408,50.0694,50.0217,50.0312,4793.0
2023-10-23 15:30:00,52.38,52.38,52.32,52.33,14529.0,50.0312,50.0312,49.9739,49.9835,14529.0
2023-10-23 15:35:00,52.31,52.31,52.27,52.29,22720.0,49.9644,49.9644,49.9262,49.9453,22720.0
2023-10-23 15:40:00,52.29,52.31,52.25,52.27,41321.0,49.9453,49.9644,49.9071,49.9262,41321.0
2023-10-23 15:45:00,52.26,52.32,52.23,52.32,38438.0,49.9166,49.9739,49.888,49.9739,38438.0
2023-10-23 15:50:00,52.31,52.31,52.17,52.18,44065.0,49.9644,49.9644,49.8307,49.8402,44065.0
2023-10-23 15:55:00,52.18,52.23,52.16,52.19,55697.0,49.8402,49.888,49.8211,49.8498,55697.0
2023-10-24 09:30:00,52.29,52.43,52.28,52.43,19239.0,49.9453,50.079,49.9357,50.079,19239.0
2023-10-24 09:35:00,52.41,52.46,52.37,52.4,15733.0,50.0599,50.1077,50.0217,50.0503,15733.0
2023-10-24 09:40:00,52.41,52.44,52.32,52.38,8200.0,50.0599,50.0886,49.9739,50.0312,8200.0
2023-10-24 09:45:00,52.38,52.38,52.25,52.25,14093.0,50.0312,50.0312,49.9071,49.9071,14093.0
2023-10-24 09:50:00,52.25,52.28,52.1,52.15,26200.0,49.9071,49.9357,49.7638,49.8116,26200.0
2023-10-24 09:55:00,52.16,52.23,52.14,52.23,7910.0,49.8211,49.888,49.802,49.888,7910.0
2023-10-24 10:00:00,52.22,52.23,52.06,52.11,9042.0,49.8784,49.888,49.7256,49.7733,9042.0
2023-10-24 10:05:00,52.11,52.16,52.09,52.16,7779.0,49.7733,49.8211,49.7542,49.8211,7779.0
2023-10-24 10:10:00,52.17,52.2,52.16,52.2,5509.0,49.8307,49.8593,49.8211,49.8593,5509.0
2023-10-24 10:15:00,52.21,52.23,52.18,52.18,7101.0,49.8689,49.888,49.8402,49.8402,7101.0
2023-10-24 10:20:00,52.18,52.31,52.15,52.31,13906.0,49.8402,49.9644,49.8116,49.9644,13906.0
2023-10-24 10:25:00,52.29,52.31,52.26,52.31,8713.0,49.9453,49.9644,49.9166,49.9644,8713.0
2023-10-24 10:30:00,52.32,52.39,52.28,52.39,13846.0,49.9739,50.0408,49.9357,50.0408,13846.0
2023-10-24 10:35:00,52.4,52.55,52.36,52.53,32598.0,50.0503,50.1936,50.0121,50.1745,32598.0
2023-10-24 10:40:00,52.52,52.64,52.52,52.58,42390.0,50.165,50.2796,50.165,50.2223,42390.0
2023-10-24 10:45:00,52.57,52.67,52.57,52.65,13593.0,50.2127,50.3082,50.2127,50.2891,13593.0
2023-10-24 10:50:00,52.65,52.65,52.58,52.64,12324.0,50.2891,50.2891,50.2223,50.2796,12324.0
2023-10-24 10:55:00,52.65,52.74,52.65,52.74,9619.0,50.2891,50.3751,50.2891,50.3751,9619.0
2023-10-24 11:00:00,52.74,52.79,52.68,52.79,10183.0,50.3751,50.4229,50.3178,50.4229,10183.0
2023-10-24 11:05:00,52.79,52.79,52.74,52.74,4288.0,50.4229,50.4229,50.3751,50.3751,4288.0
2023-10-24 11:10:00,52.73,52.73,52.65,52.7,4327.0,50.3655,50.3655,50.2891,50.3369,4327.0
2023-10-24 11:15:00,52.7,52.73,52.7,52.73,3064.0,50.3369,50.3655,50.3369,50.3655,3064.0
2023-10-24 11:20:00,52.73,52.73,52.62,52.67,4978.0,50.3655,50.3655,50.2605,50.3082,4978.0
2023-10-24 11:25:00,52.67,52.68,52.62,52.64,4668.0,50.3082,50.3178,50.2605,50.2796,4668.0
2023-10-24 11:30:00,52.63,52.69,52.62,52.67,6357.0,50.27,50.3273,50.2605,50.3082,6357.0
2023-10-24 11:35:00,52.67,52.67,52.6,52.62,5116.0,50.3082,50.3082,50.2414,50.2605,5116.0
2023-10-24 11:40:00,52.63,52.68,52.62,52.67,3492.0,50.27,50.3178,50.2605,50.3082,3492.0
2023-10-24 11:45:00,52.66,52.69,52.64,52.66,2689.0,50.2987,50.3273,50.2796,50.2987,2689.0
2023-10-24 11:50:00,52.66,52.71,52.65,52.7,6228.0,50.2987,50.3464,50.2891,50.3369,6228.0
2023-10-24 11:55:00,52.7,52.7,52.62,52.7,5883.0,50.3369,50.3369,50.2605,50.3369,5883.0
2023-10-24 12:00:00,52.71,52.76,52.68,52.71,7873.0,50.3464,50.3942,50.3178,50.3464,7873.0
2023-10-24 12:05:00,52.7,52.71,52.69,52.71,1600.0,50.3369,50.3464,50.3273,50.3464,1600.0
2023-10-24 12:10:00,52.71,52.72,52.7,52.7,5317.0,50.3464,50.356,50.3369,50.3369,5317.0
2023-10-24 12:15:00,52.69,52.7,52.62,52.62,6632.0,50.3273,50.3369,50.2605,50.2605,6632.0
2023-10-24 12:20:00,52.61,52.61,52.57,52.58,4364.0,50.2509,50.2509,50.2127,50.2223,4364.0
2023-10-24 12:25:00,52.56,52.58,52.49,52.5,4610.0,50.2032,50.2223,50.1363,50.1459,4610.0
2023-10-24 12:30:00,52.5,52.53,52.49,52.49,4100.0,50.1459,50.1745,50.1363,50.1363,4100.0
2023-10-24 12:35:00,52.48,52.5,52.47,52.48,3608.0,50.1268,50.1459,50.1172,50.1268,3608.0
2023-10-24 12:40:00,52.49,52.49,52.46,52.48,3100.0,50.1363,50.1363,50.1077,50.1268,3100.0
2023-10-24 12:45:00,52.48,52.48,52.46,52.47,1500.0,50.1268,50.1268,50.1077,50.1172,1500.0
2023-10-24 12:50:00,52.46,52.46,52.42,52.42,1300.0,50.1077,50.1077,50.0694,50.0694,1300.0
2023-10-24 12:55:00,52.42,52.46,52.42,52.46,3100.0,50.0694,50.1077,50.0694,50.1077,3100.0
2023-10-24 13:00:00,52.45,52.52,52.45,52.52,5790.0,50.0981,50.165,50.0981,50.165,5790.0
2023-10-24 13:05:00,52.52,52.58,52.52,52.58,3900.0,50.165,50.2223,50.165,50.2223,3900.0
2023-10-24 13:10:00,52.57,52.6,52.54,52.6,3611.0,50.2127,50.2414,50.1841,50.2414,3611.0
2023-10-24 13:15:00,52.58,52.63,52.58,52.63,1996.0,50.2223,50.27,50.2223,50.27,1996.0
2023-10-24 13:20:00,52.63,52.66,52.63,52.64,4711.0,50.27,50.2987,50.27,50.2796,4711.0
2023-10-24 13:25:00,52.63,52.68,52.63,52.68,5167.0,50.27,50.3178,50.27,50.3178,5167.0
2023-10-24 13:30:00,52.68,52.73,52.68,52.72,7520.0,50.3178,50.3655,50.3178,50.356,7520.0
2023-10-24 13:35:00,52.72,52.73,52.7,52.71,5862.0,50.356,50.3655,50.3369,50.3464,5862.0
2023-10-24 13:40:00,52.71,52.73,52.71,52.72,4040.0,50.3464,50.3655,50.3464,50.356,4040.0
2023-10-24 13:45:00,52.72,52.74,52.71,52.73,4055.0,50.356,50.3751,50.3464,50.3655,4055.0
2023-10-24 13:50:00,52.73,52.73,52.7,52.7,2709.0,50.3655,50.3655,50.3369,50.3369,2709.0
2023-10-24 13:55:00,52.69,52.69,52.64,52.68,2616.0,50.3273,50.3273,50.2796,50.3178,2616.0
2023-10-24 14:00:00,52.68,52.7,52.67,52.69,2870.0,50.3178,50.3369,50.3082,50.3273,2870.0
2023-10-24 14:05:00,52.69,52.72,52.69,52.71,3332.0,50.3273,50.356,50.3273,50.3464,3332.0
2023-10-24 14:10:00,52.72,52.73,52.69,52.7,4545.0,50.356,50.3655,50.3273,50.3369,4545.0
2023-10-24 14:15:00,52.71,52.71,52.68,52.71,4889.0,50.3464,50.3464,50.3178,50.3464,4889.0
2023-10-24 14:20:00,52.71,52.73,52.71,52.73,2308.0,50.3464,50.3655,50.3464,50.3655,2308.0
2023-10-24 14:25:00,52.74,52.77,52.74,52.77,3400.0,50.3751,50.4038,50.3751,50.4038,3400.0
2023-10-24 14:30:00,52.78,52.87,52.77,52.84,7406.0,50.4133,50.4993,50.4038,50.4706,7406.0
2023-10-24 14:35:00,52.85,52.85,52.83,52.83,2500.0,50.4802,50.4802,50.4611,50.4611,2500.0
2023-10-24 14:40:00,52.83,52.83,52.8,52.83,3065.0,50.4611,50.4611,50.4324,50.4611,3065.0
2023-10-24 14:45:00,52.84,52.86,52.84,52.86,6111.0,50.4706,50.4897,50.4706,50.4897,6111.0
2023-10-24 14:50:00,52.86,52.88,52.86,52.88,4003.0,50.4897,50.5088,50.4897,50.5088,4003.0
2023-10-24 14:55:00,52.88,52.88,52.83,52.84,5925.0,50.5088,50.5088,50.4611,50.4706,5925.0
2023-10-24 15:00:00,52.84,52.88,52.84,52.87,6796.0,50.4706,50.5088,50.4706,50.4993,6796.0
2023-10-24 15:05:00,52.86,52.86,52.82,52.85,4553.0,50.4897,50.4897,50.4515,50.4802,4553.0
2023-10-24 15:10:00,52.85,52.91,52.85,52.91,7386.0,50.4802,50.5375,50.4802,50.5375,7386.0
2023-10-24 15:15:00,52.91,52.96,52.91,52.94,10539.0,50.5375,50.5852,50.5375,50.5661,10539.0
2023-10-24 15:20:00,52.94,52.97,52.94,52.95,5429.0,50.5661,50.5948,50.5661,50.5757,5429.0
2023-10-24 15:25:00,52.95,52.98,52.95,52.97,7248.0,50.5757,50.6043,50.5757,50.5948,7248.0
2023-10-24 15:30:00,52.98,53.0,52.96,52.99,13241.0,50.6043,50.6234,50.5852,50.6139,13241.0
2023-10-24 15:35:00,52.99,53.02,52.98,53.01,7826.0,50.6139,50.6425,50.6043,50.633,7826.0
2023-10-24 15:40:00,53.01,53.03,53.01,53.03,9346.0,50.633,50.6521,50.633,50.6521,9346.0
2023-10-24 15:45:00,53.03,53.04,52.99,53.02,12264.0,50.6521,50.6616,50.6139,50.6425,12264.0
2023-10-24 15:50:00,53.01,53.01,52.94,52.97,45357.0,50.633,50.633,50.5661,50.5948,45357.0
2023-10-24 15:55:00,52.98,53.05,52.98,52.99,73329.0,50.6043,50.6712,50.6043,50.6139,73329.0
2023-10-25 09:30:00,53.1,53.37,52.97,52.98,19035.0,50.719,50.9769,50.5948,50.6043,19035.0
2023-10-25 09:35:00,52.98,52.99,52.77,52.77,7554.0,50.6043,50.6139,50.4038,50.4038,7554.0
2023-10-25 09:40:00,52.78,52.84,52.75,52.83,11241.0,50.4133,50.4706,50.3847,50.4611,11241.0
2023-10-25 09:45:00,52.84,52.84,52.65,52.74,12594.0,50.4706,50.4706,50.2891,50.3751,12594.0
2023-10-25 09:50:00,52.74,52.81,52.71,52.81,7727.0,50.3751,50.442,50.3464,50.442,7727.0
2023-10-25 09:55:00,52.86,52.89,52.84,52.86,6254.0,50.4897,50.5184,50.4706,50.4897,6254.0
2023-10-25 10:00:00,52.84,52.84,52.69,52.7,15105.0,50.4706,50.4706,50.3273,50.3369,15105.0
2023-10-25 10:05:00,52.71,52.74,52.66,52.74,9884.0,50.3464,50.3751,50.2987,50.3751,9884.0
2023-10-25 10:10:00,52.74,52.74,52.59,52.62,14287.0,50.3751,50.3751,50.2318,50.2605,14287.0
2023-10-25 10:15:00,52.6,52.68,52.6,52.68,5520.0,50.2414,50.3178,50.2414,50.3178,5520.0
2023-10-25 10:20:00,52.69,52.85,52.69,52.84,14334.0,50.3273,50.4802,50.3273,50.4706,14334.0
2023-10-25 10:25:00,52.85,52.85,52.77,52.8,8911.0,50.4802,50.4802,50.4038,50.4324,8911.0
2023-10-25 10:30:00,52.8,52.83,52.75,52.76,5201.0,50.4324,50.4611,50.3847,50.3942,5201.0
2023-10-25 10:35:00,52.75,52.91,52.72,52.9,8667.0,50.3847,50.5375,50.356,50.5279,8667.0
2023-10-25 10:40:00,52.9,52.91,52.84,52.91,7383.0,50.5279,50.5375,50.4706,50.5375,7383.0
2023-10-25 10:45:00,52.91,53.02,52.91,52.97,15004.0,50.5375,50.6425,50.5375,50.5948,15004.0
2023-10-25 10:50:00,52.97,52.98,52.91,52.93,8410.0,50.5948,50.6043,50.5375,50.5566,8410.0
2023-10-25 10:55:00,52.91,52.96,52.9,52.96,3663.0,50.5375,50.5852,50.5279,50.5852,3663.0
2023-10-25 11:00:00,52.94,53.09,52.94,53.06,8533.0,50.5661,50.7094,50.5661,50.6808,8533.0
2023-10-25 11:05:00,53.05,53.07,52.94,52.94,6520.0,50.6712,50.6903,50.5661,50.5661,6520.0
2023-10-25 11:10:00,52.94,52.97,52.93,52.94,5672.0,50.5661,50.5948,50.5566,50.5661,5672.0
2023-10-25 11:15:00,52.94,52.97,52.9,52.97,4756.0,50.5661,50.5948,50.5279,50.5948,4756.0
2023-10-25 11:20:00,52.98,52.98,52.87,52.88,3795.0,50.6043,50.6043,50.4993,50.5088,3795.0
2023-10-25 11:25:00,52.89,52.97,52.86,52.96,5858.0,50.5184,50.5948,50.4897,50.5852,5858.0
2023-10-25 11:30:00,52.96,52.96,52.84,52.84,10934.0,50.5852,50.5852,50.4706,50.4706,10934.0
2023-10-25 11:35:00,52.84,52.84,52.77,52.83,7457.0,50.4706,50.4706,50.4038,50.4611,7457.0
2023-10-25 11:40:00,52.82,52.83,52.74,52.8,9385.0,50.4515,50.4611,50.3751,50.4324,9385.0
2023-10-25 11:45:00,52.8,52.85,52.75,52.8,9873.0,50.4324,50.4802,50.3847,50.4324,9873.0
2023-10-25 11:50:00,52.78,52.81,52.74,52.81,6543.0,50.4133,50.442,50.3751,50.442,6543.0
2023-10-25 11:55:00,52.8,52.85,52.8,52.84,4190.0,50.4324,50.4802,50.4324,50.4706,4190.0
2023-10-25 12:00:00,52.83,52.83,52.73,52.73,21585.0,50.4611,50.4611,50.3655,50.3655,21585.0
2023-10-25 12:05:00,52.73,52.74,52.7,52.74,4288.0,50.3655,50.3751,50.3369,50.3751,4288.0
2023-10-25 12:10:00,52.74,52.74,52.7,52.73,3677.0,50.3751,50.3751,50.3369,50.3655,3677.0
2023-10-25 12:15:00,52.73,52.73,52.71,52.72,2103.0,50.3655,50.3655,50.3464,50.356,2103.0
2023-10-25 12:20:00,52.71,52.76,52.71,52.74,5300.0,50.3464,50.3942,50.3464,50.3751,5300.0
2023-10-25 12:25:00,52.73,52.76,52.72,52.75,3000.0,50.3655,50.3942,50.356,50.3847,3000.0
2023-10-25 12:30:00,52.75,52.8,52.74,52.77,5653.0,50.3847,50.4324,50.3751,50.4038,5653.0
2023-10-25 12:35:00,52.76,52.76,52.71,52.73,3263.0,50.3942,50.3942,50.3464,50.3655,3263.0
2023-10-25 12:40:00,52.72,52.74,52.69,52.74,7381.0,50.356,50.3751,50.3273,50.3751,7381.0
2023-10-25 12:45:00,52.74,52.76,52.7,52.74,4631.0,50.3751,50.3942,50.3369,50.3751,4631.0
2023-10-25 12:50:00,52.74,52.76,52.73,52.75,5981.0,50.3751,50.3942,50.3655,50.3847,5981.0
2023-10-25 12:55:00,52.75,52.76,52.74,52.76,2468.0,50.3847,50.3942,50.3751,50.3942,2468.0
2023-10-25 13:00:00,52.76,52.79,52.75,52.75,4000.0,50.3942,50.4229,50.3847,50.3847,4000.0
2023-10-25 13:05:00,52.77,52.78,52.73,52.77,4497.0,50.4038,50.4133,50.3655,50.4038,4497.0
2023-10-25 13:10:00,52.77,52.78,52.75,52.78,2696.0,50.4038,50.4133,50.3847,50.4133,2696.0
2023-10-25 13:15:00,52.78,52.78,52.71,52.76,9000.0,50.4133,50.4133,50.3464,50.3942,9000.0
2023-10-25 13:20:00,52.75,52.77,52.73,52.76,6649.0,50.3847,50.4038,50.3655,50.3942,6649.0
2023-10-25 13:25:00,52.75,52.76,52.7,52.72,6373.0,50.3847,50.3942,50.3369,50.356,6373.0
2023-10-25 13:30:00,52.71,52.71,52.64,52.67,6828.0,50.3464,50.3464,50.2796,50.3082,6828.0
2023-10-25 13:35:00,52.66,52.66,52.62,52.62,3377.0,50.2987,50.2987,50.2605,50.2605,3377.0
2023-10-25 13:40:00,52.62,52.63,52.59,52.63,9532.0,50.2605,50.27,50.2318,50.27,9532.0
2023-10-25 13:45:00,52.63,52.63,52.59,52.59,7250.0,50.27,50.27,50.2318,50.2318,7250.0
2023-10-25 13:50:00,52.58,52.59,52.53,52.56,5340.0,50.2223,50.2318,50.1745,50.2032,5340.0
2023-10-25 13:55:00,52.58,52.59,52.55,52.56,9145.0,50.2223,50.2318,50.1936,50.2032,9145.0
2023-10-25 14:00:00,52.56,52.58,52.51,52.53,7357.0,50.2032,50.2223,50.1554,50.1745,7357.0
2023-10-25 14:05:00,52.53,52.55,52.51,52.51,4575.0,50.1745,50.1936,50.1554,50.1554,4575.0
2023-10-25 14:10:00,52.52,52.52,52.48,52.5,5683.0,50.165,50.165,50.1268,50.1459,5683.0
2023-10-25 14:15:00,52.5,52.53,52.5,52.51,7905.0,50.1459,50.1745,50.1459,50.1554,7905.0
2023-10-25 14:20:00,52.52,52.54,52.5,52.53,5464.0,50.165,50.1841,50.1459,50.1745,5464.0
2023-10-25 14:25:00,52.53,52.55,52.52,52.52,4495.0,50.1745,50.1936,50.165,50.165,4495.0
2023-10-25 14:30:00,52.52,52.55,52.5,52.51,5600.0,50.165,50.1936,50.1459,50.1554,5600.0
2023-10-25 14:35:00,52.51,52.51,52.47,52.48,7949.0,50.1554,50.1554,50.1172,50.1268,7949.0
2023-10-25 14:40:00,52.47,52.47,52.43,52.43,4092.0,50.1172,50.1172,50.079,50.079,4092.0
2023-10-25 14:45:00,52.43,52.47,52.36,52.37,12735.0,50.079,50.1172,50.0121,50.0217,12735.0
2023-10-25 14:50:00,52.37,52.43,52.36,52.39,22657.0,50.0217,50.079,50.0121,50.0408,22657.0
2023-10-25 14:55:00,52.4,52.44,52.38,52.38,26982.0,50.0503,50.0886,50.0312,50.0312,26982.0
2023-10-25 15:00:00,52.4,52.41,52.36,52.38,13517.0,50.0503,50.0599,50.0121,50.0312,13517.0
2023-10-25 15:05:00,52.37,52.4,52.33,52.4,14884.0,50.0217,50.0503,49.9835,50.0503,14884.0
2023-10-25 15:10:00,52.41,52.41,52.34,52.35,14838.0,50.0599,50.0599,49.993,50.0026,14838.0
2023-10-25 15:15:00,52.34,52.4,52.34,52.4,26546.0,49.993,50.0503,49.993,50.0503,26546.0
2023-10-25 15:20:00,52.42,52.44,52.39,52.44,9707.0,50.0694,50.0886,50.0408,50.0886,9707.0
2023-10-25 15:25:00,52.45,52.46,52.42,52.46,7899.0,50.0981,50.1077,50.0694,50.1077,7899.0
2023-10-25 15:30:00,52.46,52.48,52.43,52.44,12655.0,50.1077,50.1268,50.079,50.0886,12655.0
2023-10-25 15:35:00,52.44,52.46,52.41,52.42,9687.0,50.0886,50.1077,50.0599,50.0694,9687.0
2023-10-25 15:40:00,52.42,52.42,52.38,52.42,20113.0,50.0694,50.0694,50.0312,50.0694,20113.0
2023-10-25 15:45:00,52.42,52.49,52.41,52.47,16199.0,50.0694,50.1363,50.0599,50.1172,16199.0
2023-10-25 15:50:00,52.47,52.48,52.34,52.34,48872.0,50.1172,50.1268,49.993,49.993,48872.0
2023-10-25 15:55:00,52.34,52.41,52.33,52.4,68661.0,49.993,50.0599,49.9835,50.0503,68661.0
2023-10-26 09:30:00,51.91,52.13,51.74,52.04,21266.0,49.5823,49.7925,49.4199,49.7065,21266.0
2023-10-26 09:35:00,52.01,52.06,51.8,51.81,12840.0,49.6778,49.7256,49.4773,49.4868,12840.0
2023-10-26 09:40:00,51.81,52.05,51.81,52.02,10426.0,49.4868,49.716,49.4868,49.6874,10426.0
2023-10-26 09:45:00,52.01,52.02,51.79,51.84,14511.0,49.6778,49.6874,49.4677,49.5155,14511.0
2023-10-26 09:50:00,51.83,51.84,51.74,51.81,14152.0,49.5059,49.5155,49.4199,49.4868,14152.0
2023-10-26 09:55:00,51.81,51.82,51.65,51.68,12318.0,49.4868,49.4964,49.334,49.3626,12318.0
2023-10-26 10:00:00,51.67,51.67,51.53,51.56,13321.0,49.3531,49.3531,49.2194,49.248,13321.0
2023-10-26 10:05:00,51.54,51.63,51.53,51.59,12575.0,49.2289,49.3149,49.2194,49.2767,12575.0
2023-10-26 10:10:00,51.59,51.69,51.59,51.65,13855.0,49.2767,49.3722,49.2767,49.334,13855.0
2023-10-26 10:15:00,51.67,51.69,51.55,51.57,13400.0,49.3531,49.3722,49.2385,49.2576,13400.0
2023-10-26 10:20:00,51.57,51.66,51.57,51.6,14203.0,49.2576,49.3435,49.2576,49.2862,14203.0
2023-10-26 10:25:00,51.61,51.74,51.6,51.71,15709.0,49.2958,49.4199,49.2862,49.3913,15709.0
2023-10-26 10:30:00,51.72,51.76,51.63,51.66,19562.0,49.4008,49.439,49.3149,49.3435,19562.0
2023-10-26 10:35:00,51.66,51.67,51.61,51.64,16300.0,49.3435,49.3531,49.2958,49.3244,16300.0
2023-10-26 10:40:00,51.65,51.73,51.63,51.73,13911.0,49.334,49.4104,49.3149,49.4104,13911.0
2023-10-26 10:45:00,51.73,51.82,51.72,51.82,6692.0,49.4104,49.4964,49.4008,49.4964,6692.0
2023-10-26 10:50:00,51.8,51.9,51.8,51.88,11745.0,49.4773,49.5728,49.4773,49.5537,11745.0
2023-10-26 10:55:00,51.88,51.91,51.74,51.76,12538.0,49.5537,49.5823,49.4199,49.439,12538.0
2023-10-26 11:00:00,51.76,51.76,51.64,51.64,14050.0,49.439,49.439,49.3244,49.3244,14050.0
2023-10-26 11:05:00,51.65,51.73,51.64,51.73,7769.0,49.334,49.4104,49.3244,49.4104,7769.0
2023-10-26 11:10:00,51.75,51.78,51.64,51.65,10395.0,49.4295,49.4581,49.3244,49.334,10395.0
2023-10-26 11:15:00,51.64,51.65,51.61,51.61,4747.0,49.3244,49.334,49.2958,49.2958,4747.0
2023-10-26 11:20:00,51.6,51.63,51.59,51.63,10594.0,49.2862,49.3149,49.2767,49.3149,10594.0
2023-10-26 11:25:00,51.63,51.72,51.63,51.68,15038.0,49.3149,49.4008,49.3149,49.3626,15038.0
2023-10-26 11:30:00,51.67,51.81,51.67,51.8,10457.0,49.3531,49.4868,49.3531,49.4773,10457.0
2023-10-26 11:35:00,51.8,51.81,51.77,51.79,11156.0,49.4773,49.4868,49.4486,49.4677,11156.0
2023-10-26 11:40:00,51.78,51.78,51.71,51.76,8725.0,49.4581,49.4581,49.3913,49.439,8725.0
2023-10-26 11:45:00,51.76,51.88,51.76,51.86,4988.0,49.439,49.5537,49.439,49.5346,4988.0
2023-10-26 11:50:00,51.86,51.88,51.8,51.8,6313.0,49.5346,49.5537,49.4773,49.4773,6313.0
2023-10-26 11:55:00,51.81,51.84,51.81,51.82,3866.0,49.4868,49.5155,49.4868,49.4964,3866.0
2023-10-26 12:00:00,51.81,51.81,51.71,51.73,9336.0,49.4868,49.4868,49.3913,49.4104,9336.0
2023-10-26 12:05:00,51.72,51.72,51.67,51.68,5500.0,49.4008,49.4008,49.3531,49.3626,5500.0
2023-10-26 12:10:00,51.69,51.69,51.63,51.63,8060.0,49.3722,49.3722,49.3149,49.3149,8060.0
2023-10-26 12:15:00,51.62,51.62,51.52,51.53,7800.0,49.3053,49.3053,49.2098,49.2194,7800.0
2023-10-26 12:20:00,51.53,51.55,51.51,51.52,5800.0,49.2194,49.2385,49.2003,49.2098,5800.0
2023-10-26 12:25:00,51.52,51.55,51.5,51.54,9567.0,49.2098,49.2385,49.1907,49.2289,9567.0
2023-10-26 12:30:00,51.53,51.61,51.53,51.58,7900.0,49.2194,49.2958,49.2194,49.2671,7900.0
2023-10-26 12:35:00,51.57,51.57,51.48,51.48,6199.0,49.2576,49.2576,49.1716,49.1716,6199.0
2023-10-26 12:40:00,51.48,51.52,51.48,51.49,10574.0,49.1716,49.2098,49.1716,49.1812,10574.0
2023-10-26 12:45:00,51.48,51.48,51.45,51.46,4936.0,49.1716,49.1716,49.1429,49.1525,4936.0
2023-10-26 12:50:00,51.44,51.45,51.41,51.42,5565.0,49.1334,49.1429,49.1047,49.1143,5565.0
2023-10-26 12:55:00,51.42,51.46,51.41,51.41,7515.0,49.1143,49.1525,49.1047,49.1047,7515.0
2023-10-26 13:00:00,51.39,51.54,51.38,51.54,15095.0,49.0856,49.2289,49.0761,49.2289,15095.0
2023-10-26 13:05:00,51.55,51.56,51.49,51.53,6246.0,49.2385,49.248,49.1812,49.2194,6246.0
2023-10-26 13:10:00,51.52,51.54,51.47,51.52,4800.0,49.2098,49.2289,49.162,49.2098,4800.0
2023-10-26 13:15:00,51.53,51.54,51.51,51.53,7866.0,49.2194,49.2289,49.2003,49.2194,7866.0
2023-10-26 13:20:00,51.53,51.53,51.43,51.43,6850.0,49.2194,49.2194,49.1238,49.1238,6850.0
2023-10-26 13:25:00,51.43,51.5,51.43,51.49,2500.0,49.1238,49.1907,49.1238,49.1812,2500.0
2023-10-26 13:30:00,51.5,51.6,51.44,51.59,6400.0,49.1907,49.2862,49.1334,49.2767,6400.0
2023-10-26 13:35:00,51.58,51.64,51.58,51.61,6420.0,49.2671,49.3244,49.2671,49.2958,6420.0
2023-10-26 13:40:00,51.6,51.65,51.59,51.65,4390.0,49.2862,49.334,49.2767,49.334,4390.0
2023-10-26 13:45:00,51.66,51.7,51.65,51.67,5890.0,49.3435,49.3817,49.334,49.3531,5890.0
2023-10-26 13:50:00,51.66,51.67,51.6,51.63,3704.0,49.3435,49.3531,49.2862,49.3149,3704.0
2023-10-26 13:55:00,51.63,51.66,51.6,51.63,8037.0,49.3149,49.3435,49.2862,49.3149,8037.0
2023-10-26 14:00:00,51.65,51.66,51.59,51.6,4800.0,49.334,49.3435,49.2767,49.2862,4800.0
2023-10-26 14:05:00,51.6,51.67,51.6,51.65,4255.0,49.2862,49.3531,49.2862,49.334,4255.0
2023-10-26 14:10:00,51.64,51.69,51.64,51.68,5560.0,49.3244,49.3722,49.3244,49.3626,5560.0
2023-10-26 14:15:00,51.68,51.7,51.66,51.67,5689.0,49.3626,49.3817,49.3435,49.3531,5689.0
2023-10-26 14:20:00,51.67,51.72,51.66,51.69,3800.0,49.3531,49.4008,49.3435,49.3722,3800.0
2023-10-26 14:25:00,51.68,51.73,51.68,51.72,2763.0,49.3626,49.4104,49.3626,49.4008,2763.0
2023-10-26 14:30:00,51.73,51.82,51.71,51.81,6033.0,49.4104,49.4964,49.3913,49.4868,6033.0
2023-10-26 14:35:00,51.8,51.81,51.74,51.75,8800.0,49.4773,49.4868,49.4199,49.4295,8800.0
2023-10-26 14:40:00,51.74,51.8,51.73,51.77,8478.0,49.4199,49.4773,49.4104,49.4486,8478.0
2023-10-26 14:45:00,51.74,51.79,51.74,51.77,9065.0,49.4199,49.4677,49.4199,49.4486,9065.0
2023-10-26 14:50:00,51.77,51.79,51.73,51.79,16249.0,49.4486,49.4677,49.4104,49.4677,16249.0
2023-10-26 14:55:00,51.78,51.82,51.77,51.82,10167.0,49.4581,49.4964,49.4486,49.4964,10167.0
2023-10-26 15:00:00,51.83,51.87,51.81,51.82,15481.0,49.5059,49.5441,49.4868,49.4964,15481.0
2023-10-26 15:05:00,51.81,51.81,51.73,51.73,5300.0,49.4868,49.4868,49.4104,49.4104,5300.0
2023-10-26 15:10:00,51.72,51.72,51.61,51.62,15319.0,49.4008,49.4008,49.2958,49.3053,15319.0
2023-10-26 15:15:00,51.6,51.63,51.59,51.61,10300.0,49.2862,49.3149,49.2767,49.2958,10300.0
2023-10-26 15:20:00,51.62,51.64,51.56,51.57,8800.0,49.3053,49.3244,49.248,49.2576,8800.0
2023-10-26 15:25:00,51.56,51.57,51.49,51.5,15404.0,49.248,49.2576,49.1812,49.1907,15404.0
2023-10-26 15:30:00,51.49,51.55,51.48,51.52,15500.0,49.1812,49.2385,49.1716,49.2098,15500.0
2023-10-26 15:35:00,51.5,51.51,51.43,51.44,11189.0,49.1907,49.2003,49.1238,49.1334,11189.0
2023-10-26 15:40:00,51.42,51.42,51.34,51.37,19005.0,49.1143,49.1143,49.0379,49.0665,19005.0
2023-10-26 15:45:00,51.37,51.44,51.35,51.44,19280.0,49.0665,49.1334,49.0474,49.1334,19280.0
2023-10-26 15:50:00,51.44,51.48,51.35,51.36,43869.0,49.1334,49.1716,49.0474,49.057,43869.0
2023-10-26 15:55:00,51.37,51.41,51.32,51.36,69834.0,49.0665,49.1047,49.0188,49.057,69834.0
2023-10-27 09:30:00,51.64,52.13,51.64,51.91,40495.0,49.3244,49.7925,49.3244,49.5823,40495.0
2023-10-27 09:35:00,51.93,51.93,51.57,51.58,14980.0,49.6014,49.6014,49.2576,49.2671,14980.0
2023-10-27 09:40:00,51.59,51.7,51.56,51.66,13615.0,49.2767,49.3817,49.248,49.3435,13615.0
2023-10-27 09:45:00,51.66,51.71,51.58,51.61,15458.0,49.3435,49.3913,49.2671,49.2958,15458.0
2023-10-27 09:50:00,51.59,51.63,51.5,51.58,9764.0,49.2767,49.3149,49.1907,49.2671,9764.0
2023-10-27 09:55:00,51.58,51.7,51.53,51.69,13375.0,49.2671,49.3817,49.2194,49.3722,13375.0
2023-10-27 10:00:00,51.68,51.82,51.59,51.81,20722.0,49.3626,49.4964,49.2767,49.4868,20722.0
2023-10-27 10:05:00,51.8,51.89,51.69,51.72,21198.0,49.4773,49.5632,49.3722,49.4008,21198.0
2023-10-27 10:10:00,51.72,51.84,51.72,51.83,7329.0,49.4008,49.5155,49.4008,49.5059,7329.0
2023-10-27 10:15:00,51.83,51.83,51.7,51.7,12833.0,49.5059,49.5059,49.3817,49.3817,12833.0
2023-10-27 10:20:00,51.72,51.81,51.72,51.79,9124.0,49.4008,49.4868,49.4008,49.4677,9124.0
2023-10-27 10:25:00,51.76,51.85,51.76,51.77,9122.0,49.439,49.525,49.439,49.4486,9122.0
2023-10-27 10:30:00,51.76,51.77,51.69,51.73,10795.0,49.439,49.4486,49.3722,49.4104,10795.0
2023-10-27 10:35:00,51.76,51.83,51.69,51.69,11332.0,49.439,49.5059,49.3722,49.3722,11332.0
2023-10-27 10:40:00,51.7,51.7,51.63,51.67,12141.0,49.3817,49.3817,49.3149,49.3531,12141.0
2023-10-27 10:45:00,51.66,51.72,51.65,51.7,5358.0,49.3435,49.4008,49.334,49.3817,5358.0
2023-10-27 10:50:00,51.7,51.85,51.7,51.83,7066.0,49.3817,49.525,49.3817,49.5059,7066.0
2023-10-27 10:55:00,51.83,51.87,51.83,51.84,5494.0,49.5059,49.5441,49.5059,49.5155,5494.0
2023-10-27 11:00:00,51.85,51.87,51.81,51.82,5500.0,49.525,49.5441,49.4868,49.4964,5500.0
2023-10-27 11:05:00,51.82,51.9,51.82,51.88,15972.0,49.4964,49.5728,49.4964,49.5537,15972.0
2023-10-27 11:10:00,51.89,51.9,51.84,51.88,7869.0,49.5632,49.5728,49.5155,49.5537,7869.0
2023-10-27 11:15:00,51.89,51.9,51.85,51.85,9019.0,49.5632,49.5728,49.525,49.525,9019.0
2023-10-27 11:20:00,51.84,51.92,51.83,51.91,6546.0,49.5155,49.5919,49.5059,49.5823,6546.0
2023-10-27 11:25:00,51.9,51.92,51.88,51.9,3887.0,49.5728,49.5919,49.5537,49.5728,3887.0
2023-10-27 11:30:00,51.91,51.93,51.82,51.85,15231.0,49.5823,49.6014,49.4964,49.525,15231.0
2023-10-27 11:35:00,51.86,51.92,51.85,51.85,5309.0,49.5346,49.5919,49.525,49.525,5309.0
2023-10-27 11:40:00,51.87,51.87,51.8,51.8,4600.0,49.5441,49.5441,49.4773,49.4773,4600.0
2023-10-27 11:45:00,51.79,51.82,51.77,51.8,5699.0,49.4677,49.4964,49.4486,49.4773,5699.0
2023-10-27 11:50:00,51.81,51.82,51.76,51.76,6004.0,49.4868,49.4964,49.439,49.439,6004.0
2023-10-27 11:55:00,51.76,51.81,51.76,51.81,5500.0,49.439,49.4868,49.439,49.4868,5500.0
2023-10-27 12:00:00,51.81,51.82,51.75,51.75,4734.0,49.4868,49.4964,49.4295,49.4295,4734.0
2023-10-27 12:05:00,51.76,51.85,51.76,51.82,6196.0,49.439,49.525,49.439,49.4964,6196.0
2023-10-27 12:10:00,51.81,51.82,51.77,51.77,9574.0,49.4868,49.4964,49.4486,49.4486,9574.0
2023-10-27 12:15:00,51.77,51.81,51.76,51.81,2770.0,49.4486,49.4868,49.439,49.4868,2770.0
2023-10-27 12:20:00,51.82,51.83,51.78,51.79,4014.0,49.4964,49.5059,49.4581,49.4677,4014.0
2023-10-27 12:25:00,51.79,51.79,51.68,51.73,5889.0,49.4677,49.4677,49.3626,49.4104,5889.0
2023-10-27 12:30:00,51.74,51.75,51.71,51.73,4259.0,49.4199,49.4295,49.3913,49.4104,4259.0
2023-10-27 12:35:00,51.73,51.77,51.73,51.76,4200.0,49.4104,49.4486,49.4104,49.439,4200.0
2023-10-27 12:40:00,51.77,51.77,51.7,51.7,17887.0,49.4486,49.4486,49.3817,49.3817,17887.0
2023-10-27 12:45:00,51.69,51.7,51.68,51.68,3379.0,49.3722,49.3817,49.3626,49.3626,3379.0
2023-10-27 12:50:00,51.67,51.67,51.61,51.63,5979.0,49.3531,49.3531,49.2958,49.3149,5979.0
2023-10-27 12:55:00,51.63,51.63,51.59,51.6,5559.0,49.3149,49.3149,49.2767,49.2862,5559.0
2023-10-27 13:00:00,51.61,51.65,51.61,51.64,2464.0,49.2958,49.334,49.2958,49.3244,2464.0
2023-10-27 13:05:00,51.62,51.62,51.53,51.55,11801.0,49.3053,49.3053,49.2194,49.2385,11801.0
2023-10-27 13:10:00,51.58,51.59,51.51,51.51,7713.0,49.2671,49.2767,49.2003,49.2003,7713.0
2023-10-27 13:15:00,51.5,51.5,51.41,51.45,13606.0,49.1907,49.1907,49.1047,49.1429,13606.0
2023-10-27 13:20:00,51.44,51.5,51.44,51.5,6475.0,49.1334,49.1907,49.1334,49.1907,6475.0
2023-10-27 13:25:00,51.5,51.55,51.47,51.49,5941.0,49.1907,49.2385,49.162,49.1812,5941.0
2023-10-27 13:30:00,51.48,51.49,51.44,51.49,8005.0,49.1716,49.1812,49.1334,49.1812,8005.0
2023-10-27 13:35:00,51.49,51.51,51.42,51.44,6163.0,49.1812,49.2003,49.1143,49.1334,6163.0
2023-10-27 13:40:00,51.43,51.51,51.41,51.48,7947.0,49.1238,49.2003,49.1047,49.1716,7947.0
2023-10-27 13:45:00,51.48,51.5,51.47,51.47,4370.0,49.1716,49.1907,49.162,49.162,4370.0
2023-10-27 13:50:00,51.48,51.53,51.48,51.48,5595.0,49.1716,49.2194,49.1716,49.1716,5595.0
2023-10-27 13:55:00,51.49,51.53,51.48,51.53,3343.0,49.1812,49.2194,49.1716,49.2194,3343.0
2023-10-27 14:00:00,51.51,51.54,51.48,51.5,7049.0,49.2003,49.2289,49.1716,49.1907,7049.0
2023-10-27 14:05:00,51.5,51.51,51.46,51.51,7195.0,49.1907,49.2003,49.1525,49.2003,7195.0
2023-10-27 14:10:00,51.5,51.51,51.46,51.49,4800.0,49.1907,49.2003,49.1525,49.1812,4800.0
2023-10-27 14:15:00,51.49,51.53,51.45,51.46,7703.0,49.1812,49.2194,49.1429,49.1525,7703.0
2023-10-27 14:20:00,51.46,51.46,51.41,51.45,7620.0,49.1525,49.1525,49.1047,49.1429,7620.0
2023-10-27 14:25:00,51.44,51.47,51.43,51.47,5691.0,49.1334,49.162,49.1238,49.162,5691.0
2023-10-27 14:30:00,51.47,51.58,51.44,51.55,11638.0,49.162,49.2671,49.1334,49.2385,11638.0
2023-10-27 14:35:00,51.55,51.61,51.54,51.58,7162.0,49.2385,49.2958,49.2289,49.2671,7162.0
2023-10-27 14:40:00,51.58,51.61,51.58,51.59,5500.0,49.2671,49.2958,49.2671,49.2767,5500.0
2023-10-27 14:45:00,51.59,51.62,51.55,51.55,9685.0,49.2767,49.3053,49.2385,49.2385,9685.0
2023-10-27 14:50:00,51.54,51.55,51.51,51.51,9830.0,49.2289,49.2385,49.2003,49.2003,9830.0
2023-10-27 14:55:00,51.5,51.5,51.41,51.43,10917.0,49.1907,49.1907,49.1047,49.1238,10917.0
2023-10-27 15:00:00,51.42,51.47,51.42,51.46,11521.0,49.1143,49.162,49.1143,49.1525,11521.0
2023-10-27 15:05:00,51.46,51.49,51.45,51.45,8973.0,49.1525,49.1812,49.1429,49.1429,8973.0
2023-10-27 15:10:00,51.45,51.49,51.42,51.45,15428.0,49.1429,49.1812,49.1143,49.1429,15428.0
2023-10-27 15:15:00,51.45,51.47,51.43,51.44,9701.0,49.1429,49.162,49.1238,49.1334,9701.0
2023-10-27 15:20:00,51.44,51.46,51.43,51.46,6864.0,49.1334,49.1525,49.1238,49.1525,6864.0
2023-10-27 15:25:00,51.47,51.53,51.47,51.53,18539.0,49.162,49.2194,49.162,49.2194,18539.0
2023-10-27 15:30:00,51.54,51.55,51.45,51.46,17770.0,49.2289,49.2385,49.1429,49.1525,17770.0
2023-10-27 15:35:00,51.46,51.47,51.42,51.42,15414.0,49.1525,49.162,49.1143,49.1143,15414.0
2023-10-27 15:40:00,51.43,51.45,51.41,51.41,11349.0,49.1238,49.1429,49.1047,49.1047,11349.0
2023-10-27 15:45:00,51.42,51.51,51.42,51.51,17668.0,49.1143,49.2003,49.1143,49.2003,17668.0
2023-10-27 15:50:00,51.51,51.57,51.5,51.56,26506.0,49.2003,49.2576,49.1907,49.248,26506.0
2023-10-27 15:55:00,51.55,51.6,51.51,51.57,58841.0,49.2385,49.2862,49.2003,49.2576,58841.0
2023-10-30 09:30:00,51.4,51.4,51.2,51.3,29760.0,49.0952,49.0952,48.9042,48.9997,29760.0
2023-10-30 09:35:00,51.3,51.48,51.25,51.45,16713.0,48.9997,49.1716,48.9519,49.1429,16713.0
2023-10-30 09:40:00,51.48,51.53,51.42,51.52,15600.0,49.1716,49.2194,49.1143,49.2098,15600.0
2023-10-30 09:45:00,51.52,51.52,51.38,51.47,16332.0,49.2098,49.2098,49.0761,49.162,16332.0
2023-10-30 09:50:00,51.45,51.49,51.42,51.45,10899.0,49.1429,49.1812,49.1143,49.1429,10899.0
2023-10-30 09:55:00,51.45,51.48,51.4,51.4,12826.0,49.1429,49.1716,49.0952,49.0952,12826.0
2023-10-30 10:00:00,51.4,51.44,51.32,51.35,11711.0,49.0952,49.1334,49.0188,49.0474,11711.0
2023-10-30 10:05:00,51.34,51.41,51.32,51.38,5700.0,49.0379,49.1047,49.0188,49.0761,5700.0
2023-10-30 10:10:00,51.41,51.41,51.27,51.28,10550.0,49.1047,49.1047,48.971,48.9806,10550.0
2023-10-30 10:15:00,51.27,51.31,51.19,51.21,9200.0,48.971,49.0092,48.8946,48.9137,9200.0
2023-10-30 10:20:00,51.19,51.19,51.11,51.11,6000.0,48.8946,48.8946,48.8182,48.8182,6000.0
2023-10-30 10:25:00,51.11,51.15,51.09,51.14,14210.0,48.8182,48.8564,48.7991,48.8468,14210.0
2023-10-30 10:30:00,51.15,51.18,51.13,51.17,7704.0,48.8564,48.8851,48.8373,48.8755,7704.0
2023-10-30 10:35:00,51.16,51.2,51.16,51.17,5121.0,48.8659,48.9042,48.8659,48.8755,5121.0
2023-10-30 10:40:00,51.18,51.21,51.16,51.17,3100.0,48.8851,48.9137,48.8659,48.8755,3100.0
2023-10-30 10:45:00,51.18,51.29,51.18,51.26,7851.0,48.8851,48.9901,48.8851,48.9615,7851.0
2023-10-30 10:50:00,51.26,51.31,51.25,51.31,5938.0,48.9615,49.0092,48.9519,49.0092,5938.0
2023-10-30 10:55:00,51.3,51.33,51.28,51.32,6977.0,48.9997,49.0283,48.9806,49.0188,6977.0
2023-10-30 11:00:00,51.32,51.41,51.32,51.41,6486.0,49.0188,49.1047,49.0188,49.1047,6486.0
2023-10-30 11:05:00,51.41,51.48,51.41,51.43,10782.0,49.1047,49.1716,49.1047,49.1238,10782.0
2023-10-30 11:10:00,51.44,51.46,51.38,51.41,9871.0,49.1334,49.1525,49.0761,49.1047,9871.0
2023-10-30 11:15:00,51.41,51.44,51.4,51.4,7236.0,49.1047,49.1334,49.0952,49.0952,7236.0
2023-10-30 11:20:00,51.39,51.41,51.29,51.31,9263.0,49.0856,49.1047,48.9901,49.0092,9263.0
2023-10-30 11:25:00,51.3,51.31,51.27,51.3,8605.0,48.9997,49.0092,48.971,48.9997,8605.0
2023-10-30 11:30:00,51.33,51.38,51.32,51.38,11996.0,49.0283,49.0761,49.0188,49.0761,11996.0
2023-10-30 11:35:00,51.38,51.43,51.35,51.35,8402.0,49.0761,49.1238,49.0474,49.0474,8402.0
2023-10-30 11:40:00,51.34,51.37,51.33,51.37,5667.0,49.0379,49.0665,49.0283,49.0665,5667.0
2023-10-30 11:45:00,51.37,51.41,51.37,51.38,8196.0,49.0665,49.1047,49.0665,49.0761,8196.0
2023-10-30 11:50:00,51.39,51.43,51.38,51.43,4118.0,49.0856,49.1238,49.0761,49.1238,4118.0
2023-10-30 11:55:00,51.42,51.43,51.41,51.43,2122.0,49.1143,49.1238,49.1047,49.1238,2122.0
2023-10-30 12:00:00,51.43,51.47,51.43,51.44,10195.0,49.1238,49.162,49.1238,49.1334,10195.0
2023-10-30 12:05:00,51.45,51.45,51.39,51.39,4412.0,49.1429,49.1429,49.0856,49.0856,4412.0
2023-10-30 12:10:00,51.39,51.4,51.37,51.39,9127.0,49.0856,49.0952,49.0665,49.0856,9127.0
2023-10-30 12:15:00,51.39,51.41,51.36,51.37,13418.0,49.0856,49.1047,49.057,49.0665,13418.0
2023-10-30 12:20:00,51.38,51.38,51.33,51.33,5727.0,49.0761,49.0761,49.0283,49.0283,5727.0
2023-10-30 12:25:00,51.32,51.33,51.27,51.27,6514.0,49.0188,49.0283,48.971,48.971,6514.0
2023-10-30 12:30:00,51.27,51.29,51.24,51.27,19263.0,48.971,48.9901,48.9424,48.971,19263.0
2023-10-30 12:35:00,51.27,51.31,51.26,51.28,6255.0,48.971,49.0092,48.9615,48.9806,6255.0
2023-10-30 12:40:00,51.28,51.29,51.25,51.26,4697.0,48.9806,48.9901,48.9519,48.9615,4697.0
2023-10-30 12:45:00,51.25,51.3,51.25,51.29,6654.0,48.9519,48.9997,48.9519,48.9901,6654.0
2023-10-30 12:50:00,51.29,51.3,51.26,51.26,6675.0,48.9901,48.9997,48.9615,48.9615,6675.0
2023-10-30 12:55:00,51.26,51.29,51.26,51.28,5715.0,48.9615,48.9901,48.9615,48.9806,5715.0
2023-10-30 13:00:00,51.28,51.3,51.26,51.3,4721.0,48.9806,48.9997,48.9615,48.9997,4721.0
2023-10-30 13:05:00,51.3,51.34,51.3,51.34,4291.0,48.9997,49.0379,48.9997,49.0379,4291.0
2023-10-30 13:10:00,51.34,51.34,51.33,51.33,3080.0,49.0379,49.0379,49.0283,49.0283,3080.0
2023-10-30 13:15:00,51.33,51.35,51.33,51.33,4872.0,49.0283,49.0474,49.0283,49.0283,4872.0
2023-10-30 13:20:00,51.33,51.42,51.32,51.42,9155.0,49.0283,49.1143,49.0188,49.1143,9155.0
2023-10-30 13:25:00,51.43,51.55,51.43,51.54,11193.0,49.1238,49.2385,49.1238,49.2289,11193.0
2023-10-30 13:30:00,51.55,51.58,51.48,51.48,7888.0,49.2385,49.2671,49.1716,49.1716,7888.0
2023-10-30 13:35:00,51.48,51.5,51.47,51.48,10911.0,49.1716,49.1907,49.162,49.1716,10911.0
2023-10-30 13:40:00,51.48,51.49,51.48,51.49,5040.0,49.1716,49.1812,49.1716,49.1812,5040.0
2023-10-30 13:45:00,51.5,51.5,51.47,51.47,5665.0,49.1907,49.1907,49.162,49.162,5665.0
2023-10-30 13:50:00,51.48,51.52,51.48,51.5,5736.0,49.1716,49.2098,49.1716,49.1907,5736.0
2023-10-30 13:55:00,51.5,51.5,51.48,51.49,4719.0,49.1907,49.1907,49.1716,49.1812,4719.0
2023-10-30 14:00:00,51.49,51.49,51.45,51.46,4714.0,49.1812,49.1812,49.1429,49.1525,4714.0
2023-10-30 14:05:00,51.45,51.45,51.41,51.43,8914.0,49.1429,49.1429,49.1047,49.1238,8914.0
2023-10-30 14:10:00,51.44,51.46,51.43,51.45,3487.0,49.1334,49.1525,49.1238,49.1429,3487.0
2023-10-30 14:15:00,51.44,51.44,51.42,51.43,6192.0,49.1334,49.1334,49.1143,49.1238,6192.0
2023-10-30 14:20:00,51.43,51.48,51.42,51.48,3402.0,49.1238,49.1716,49.1143,49.1716,3402.0
2023-10-30 14:25:00,51.48,51.48,51.46,51.47,3105.0,49.1716,49.1716,49.1525,49.162,3105.0
2023-10-30 14:30:00,51.47,51.49,51.47,51.49,4235.0,49.162,49.1812,49.162,49.1812,4235.0
2023-10-30 14:35:00,51.49,51.54,51.49,51.52,4525.0,49.1812,49.2289,49.1812,49.2098,4525.0
2023-10-30 14:40:00,51.51,51.53,51.51,51.52,3438.0,49.2003,49.2194,49.2003,49.2098,3438.0
2023-10-30 14:45:00,51.52,51.55,51.52,51.55,5529.0,49.2098,49.2385,49.2098,49.2385,5529.0
2023-10-30 14:50:00,51.55,51.58,51.55,51.55,4226.0,49.2385,49.2671,49.2385,49.2385,4226.0
2023-10-30 14:55:00,51.55,51.57,51.53,51.57,5151.0,49.2385,49.2576,49.2194,49.2576,5151.0
2023-10-30 15:00:00,51.58,51.63,51.55,51.61,9200.0,49.2671,49.3149,49.2385,49.2958,9200.0
2023-10-30 15:05:00,51.6,51.62,51.59,51.6,11326.0,49.2862,49.3053,49.2767,49.2862,11326.0
2023-10-30 15:10:00,51.6,51.63,51.59,51.63,7019.0,49.2862,49.3149,49.2767,49.3149,7019.0
2023-10-30 15:15:00,51.63,51.63,51.6,51.62,7884.0,49.3149,49.3149,49.2862,49.3053,7884.0
2023-10-30 15:20:00,51.61,51.62,51.59,51.62,9547.0,49.2958,49.3053,49.2767,49.3053,9547.0
2023-10-30 15:25:00,51.62,51.62,51.54,51.54,9540.0,49.3053,49.3053,49.2289,49.2289,9540.0
2023-10-30 15:30:00,51.55,51.56,51.53,51.54,6178.0,49.2385,49.248,49.2194,49.2289,6178.0
2023-10-30 15:35:00,51.54,51.6,51.53,51.6,13934.0,49.2289,49.2862,49.2194,49.2862,13934.0
2023-10-30 15:40:00,51.6,51.6,51.56,51.58,17101.0,49.2862,49.2862,49.248,49.2671,17101.0
2023-10-30 15:45:00,51.57,51.6,51.56,51.57,17069.0,49.2576,49.2862,49.248,49.2576,17069.0
2023-10-30 15:50:00,51.57,51.61,51.55,51.6,32906.0,49.2576,49.2958,49.2385,49.2862,32906.0
2023-10-30 15:55:00,51.61,51.61,51.55,51.56,32307.0,49.2958,49.2958,49.2385,49.248,32307.0
2023-10-31 09:30:00,51.73,51.83,51.7,51.71,19174.0,49.4104,49.5059,49.3817,49.3913,19174.0
2023-10-31 09:35:00,51.69,51.88,51.68,51.85,13555.0,49.3722,49.5537,49.3626,49.525,13555.0
2023-10-31 09:40:00,51.84,51.96,51.84,51.87,8372.0,49.5155,49.6301,49.5155,49.5441,8372.0
2023-10-31 09:45:00,51.86,51.91,51.77,51.79,8913.0,49.5346,49.5823,49.4486,49.4677,8913.0
2023-10-31 09:50:00,51.8,51.8,51.72,51.75,6187.0,49.4773,49.4773,49.4008,49.4295,6187.0
2023-10-31 09:55:00,51.75,51.81,51.75,51.79,8493.0,49.4295,49.4868,49.4295,49.4677,8493.0
2023-10-31 10:00:00,51.79,51.79,51.69,51.75,6121.0,49.4677,49.4677,49.3722,49.4295,6121.0
2023-10-31 10:05:00,51.77,51.9,51.76,51.89,9283.0,49.4486,49.5728,49.439,49.5632,9283.0
2023-10-31 10:10:00,51.89,52.07,51.89,52.05,21984.0,49.5632,49.7351,49.5632,49.716,21984.0
2023-10-31 10:15:00,52.06,52.07,52.02,52.02,5656.0,49.7256,49.7351,49.6874,49.6874,5656.0
2023-10-31 10:20:00,52.03,52.03,51.93,51.97,7725.0,49.6969,49.6969,49.6014,49.6396,7725.0
2023-10-31 10:25:00,51.98,52.0,51.97,51.99,6388.0,49.6492,49.6683,49.6396,49.6587,6388.0
2023-10-31 10:30:00,52.0,52.03,51.95,51.95,7784.0,49.6683,49.6969,49.6205,49.6205,7784.0
2023-10-31 10:35:00,51.95,52.02,51.94,52.01,6745.0,49.6205,49.6874,49.611,49.6778,6745.0
2023-10-31 10:40:00,52.0,52.13,51.98,52.12,17059.0,49.6683,49.7925,49.6492,49.7829,17059.0
2023-10-31 10:45:00,52.11,52.12,52.08,52.08,12107.0,49.7733,49.7829,49.7447,49.7447,12107.0
2023-10-31 10:50:00,52.08,52.1,52.06,52.09,5382.0,49.7447,49.7638,49.7256,49.7542,5382.0
2023-10-31 10:55:00,52.09,52.09,52.05,52.08,6035.0,49.7542,49.7542,49.716,49.7447,6035.0
2023-10-31 11:00:00,52.09,52.1,52.05,52.05,5500.0,49.7542,49.7638,49.716,49.716,5500.0
2023-10-31 11:05:00,52.05,52.05,52.02,52.05,4269.0,49.716,49.716,49.6874,49.716,4269.0
2023-10-31 11:10:00,52.05,52.08,52.03,52.08,5457.0,49.716,49.7447,49.6969,49.7447,5457.0
2023-10-31 11:15:00,52.09,52.09,52.01,52.03,6938.0,49.7542,49.7542,49.6778,49.6969,6938.0
2023-10-31 11:20:00,52.08,52.08,51.99,51.99,7566.0,49.7447,49.7447,49.6587,49.6587,7566.0
2023-10-31 11:25:00,52.0,52.05,51.98,51.98,10477.0,49.6683,49.716,49.6492,49.6492,10477.0
2023-10-31 11:30:00,51.99,52.03,51.97,52.03,8448.0,49.6587,49.6969,49.6396,49.6969,8448.0
2023-10-31 11:35:00,52.03,52.04,52.0,52.01,10757.0,49.6969,49.7065,49.6683,49.6778,10757.0
2023-10-31 11:40:00,52.01,52.01,51.95,51.95,5315.0,49.6778,49.6778,49.6205,49.6205,5315.0
2023-10-31 11:45:00,51.95,51.96,51.93,51.95,5708.0,49.6205,49.6301,49.6014,49.6205,5708.0
2023-10-31 11:50:00,51.94,51.95,51.92,51.93,6337.0,49.611,49.6205,49.5919,49.6014,6337.0
2023-10-31 11:55:00,51.94,51.98,51.94,51.98,5947.0,49.611,49.6492,49.611,49.6492,5947.0
2023-10-31 12:00:00,51.98,51.98,51.94,51.94,6668.0,49.6492,49.6492,49.611,49.611,6668.0
2023-10-31 12:05:00,51.94,51.94,51.91,51.92,3095.0,49.611,49.611,49.5823,49.5919,3095.0
2023-10-31 12:10:00,51.92,51.94,51.84,51.84,8822.0,49.5919,49.611,49.5155,49.5155,8822.0
2023-10-31 12:15:00,51.84,51.87,51.81,51.84,8122.0,49.5155,49.5441,49.4868,49.5155,8122.0
2023-10-31 12:20:00,51.84,51.88,51.84,51.84,3200.0,49.5155,49.5537,49.5155,49.5155,3200.0
2023-10-31 12:25:00,51.84,51.9,51.84,51.89,5251.0,49.5155,49.5728,49.5155,49.5632,5251.0
2023-10-31 12:30:00,51.91,51.98,51.9,51.97,7913.0,49.5823,49.6492,49.5728,49.6396,7913.0
2023-10-31 12:35:00,51.96,51.98,51.85,51.98,13725.0,49.6301,49.6492,49.525,49.6492,13725.0
2023-10-31 12:40:00,51.96,52.02,51.96,51.98,10894.0,49.6301,49.6874,49.6301,49.6492,10894.0
2023-10-31 12:45:00,51.99,52.02,51.99,52.0,11134.0,49.6587,49.6874,49.6587,49.6683,11134.0
2023-10-31 12:50:00,51.99,52.0,51.97,51.98,5249.0,49.6587,49.6683,49.6396,49.6492,5249.0
2023-10-31 12:55:00,51.98,52.0,51.98,52.0,3581.0,49.6492,49.6683,49.6492,49.6683,3581.0
2023-10-31 13:00:00,52.01,52.03,51.98,51.99,13259.0,49.6778,49.6969,49.6492,49.6587,13259.0
2023-10-31 13:05:00,51.99,52.02,51.99,52.01,5914.0,49.6587,49.6874,49.6587,49.6778,5914.0
2023-10-31 13:10:00,52.01,52.01,51.94,51.96,5149.0,49.6778,49.6778,49.611,49.6301,5149.0
2023-10-31 13:15:00,51.98,51.98,51.96,51.97,2622.0,49.6492,49.6492,49.6301,49.6396,2622.0
2023-10-31 13:20:00,51.98,51.98,51.97,51.97,3515.0,49.6492,49.6492,49.6396,49.6396,3515.0
2023-10-31 13:25:00,51.97,51.97,51.92,51.95,4050.0,49.6396,49.6396,49.5919,49.6205,4050.0
2023-10-31 13:30:00,51.95,52.02,51.95,52.02,5299.0,49.6205,49.6874,49.6205,49.6874,5299.0
2023-10-31 13:35:00,52.01,52.01,51.98,51.98,8905.0,49.6778,49.6778,49.6492,49.6492,8905.0
2023-10-31 13:40:00,51.98,52.05,51.98,52.03,16574.0,49.6492,49.716,49.6492,49.6969,16574.0
2023-10-31 13:45:00,52.02,52.03,52.01,52.02,3793.0,49.6874,49.6969,49.6778,49.6874,3793.0
2023-10-31 13:50:00,52.02,52.07,52.02,52.06,3512.0,49.6874,49.7351,49.6874,49.7256,3512.0
2023-10-31 13:55:00,52.05,52.08,52.05,52.07,3475.0,49.716,49.7447,49.716,49.7351,3475.0
2023-10-31 14:00:00,52.07,52.08,52.05,52.06,3500.0,49.7351,49.7447,49.716,49.7256,3500.0
2023-10-31 14:05:00,52.07,52.09,52.04,52.04,5128.0,49.7351,49.7542,49.7065,49.7065,5128.0
2023-10-31 14:10:00,52.04,52.07,52.01,52.02,9582.0,49.7065,49.7351,49.6778,49.6874,9582.0
2023-10-31 14:15:00,52.02,52.02,51.98,51.98,5826.0,49.6874,49.6874,49.6492,49.6492,5826.0
2023-10-31 14:20:00,51.97,51.98,51.93,51.93,4343.0,49.6396,49.6492,49.6014,49.6014,4343.0
2023-10-31 14:25:00,51.92,51.95,51.92,51.92,4350.0,49.5919,49.6205,49.5919,49.5919,4350.0
2023-10-31 14:30:00,51.91,51.95,51.91,51.95,3228.0,49.5823,49.6205,49.5823,49.6205,3228.0
2023-10-31 14:35:00,51.94,51.95,51.91,51.92,5936.0,49.611,49.6205,49.5823,49.5919,5936.0
2023-10-31 14:40:00,51.92,51.98,51.92,51.96,6908.0,49.5919,49.6492,49.5919,49.6301,6908.0
2023-10-31 14:45:00,51.96,51.98,51.94,51.95,7606.0,49.6301,49.6492,49.611,49.6205,7606.0
2023-10-31 14:50:00,51.95,51.97,51.94,51.96,4960.0,49.6205,49.6396,49.611,49.6301,4960.0
2023-10-31 14:55:00,51.97,52.01,51.97,51.99,7031.0,49.6396,49.6778,49.6396,49.6587,7031.0
2023-10-31 15:00:00,51.99,52.06,51.99,52.04,9668.0,49.6587,49.7256,49.6587,49.7065,9668.0
2023-10-31 15:05:00,52.04,52.04,52.0,52.03,5445.0,49.7065,49.7065,49.6683,49.6969,5445.0
2023-10-31 15:10:00,52.04,52.05,52.01,52.01,5901.0,49.7065,49.716,49.6778,49.6778,5901.0
2023-10-31 15:15:00,52.01,52.02,51.99,52.02,3223.0,49.6778,49.6874,49.6587,49.6874,3223.0
2023-10-31 15:20:00,52.02,52.02,51.99,51.99,5635.0,49.6874,49.6874,49.6587,49.6587,5635.0
2023-10-31 15:25:00,52.0,52.02,51.99,52.02,6873.0,49.6683,49.6874,49.6587,49.6874,6873.0
2023-10-31 15:30:00,52.01,52.01,51.96,51.99,20530.0,49.6778,49.6778,49.6301,49.6587,20530.0
2023-10-31 15:35:00,51.99,51.99,51.95,51.95,9183.0,49.6587,49.6587,49.6205,49.6205,9183.0
2023-10-31 15:40:00,51.95,51.98,51.95,51.98,7858.0,49.6205,49.6492,49.6205,49.6492,7858.0
2023-10-31 15:45:00,51.98,51.99,51.95,51.99,12782.0,49.6492,49.6587,49.6205,49.6587,12782.0
2023-10-31 15:50:00,51.99,52.09,51.96,52.09,91246.0,49.6587,49.7542,49.6301,49.7542,91246.0
2023-10-31 15:55:00,52.09,52.16,52.09,52.13,71638.0,49.7542,49.8211,49.7542,49.7925,71638.0
2023-11-01 09:30:00,52.04,52.09,51.93,52.03,9332.0,49.7065,49.7542,49.6014,49.6969,9332.0
2023-11-01 09:35:00,52.03,52.03,51.85,51.99,17654.0,49.6969,49.6969,49.525,49.6587,17654.0
2023-11-01 09:40:00,51.98,52.03,51.94,51.95,23316.0,49.6492,49.6969,49.611,49.6205,23316.0
2023-11-01 09:45:00,51.95,52.05,51.92,52.04,9404.0,49.6205,49.716,49.5919,49.7065,9404.0
2023-11-01 09:50:00,52.05,52.05,51.98,52.03,9749.0,49.716,49.716,49.6492,49.6969,9749.0
2023-11-01 09:55:00,52.01,52.08,52.01,52.05,7571.0,49.6778,49.7447,49.6778,49.716,7571.0
2023-11-01 10:00:00,52.05,52.14,52.05,52.09,5677.0,49.716,49.802,49.716,49.7542,5677.0
2023-11-01 10:05:00,52.09,52.09,51.97,52.01,18137.0,49.7542,49.7542,49.6396,49.6778,18137.0
2023-11-01 10:10:00,52.0,52.0,51.9,51.95,17123.0,49.6683,49.6683,49.5728,49.6205,17123.0
2023-11-01 10:15:00,51.96,51.99,51.94,51.99,7427.0,49.6301,49.6587,49.611,49.6587,7427.0
2023-11-01 10:20:00,51.99,52.2,51.99,52.2,12990.0,49.6587,49.8593,49.6587,49.8593,12990.0
2023-11-01 10:25:00,52.2,52.26,52.19,52.19,10200.0,49.8593,49.9166,49.8498,49.8498,10200.0
2023-11-01 10:30:00,52.19,52.22,52.19,52.19,5800.0,49.8498,49.8784,49.8498,49.8498,5800.0
2023-11-01 10:35:00,52.2,52.25,52.2,52.23,11146.0,49.8593,49.9071,49.8593,49.888,11146.0
2023-11-01 10:40:00,52.24,52.24,52.19,52.2,5868.0,49.8975,49.8975,49.8498,49.8593,5868.0
2023-11-01 10:45:00,52.2,52.21,52.1,52.11,7214.0,49.8593,49.8689,49.7638,49.7733,7214.0
2023-11-01 10:50:00,52.09,52.12,52.05,52.08,11254.0,49.7542,49.7829,49.716,49.7447,11254.0
2023-11-01 10:55:00,52.09,52.13,52.09,52.13,4953.0,49.7542,49.7925,49.7542,49.7925,4953.0
2023-11-01 11:00:00,52.13,52.16,52.13,52.14,3528.0,49.7925,49.8211,49.7925,49.802,3528.0
2023-11-01 11:05:00,52.13,52.14,52.08,52.14,13334.0,49.7925,49.802,49.7447,49.802,13334.0
2023-11-01 11:10:00,52.14,52.15,52.03,52.04,10401.0,49.802,49.8116,49.6969,49.7065,10401.0
2023-11-01 11:15:00,52.04,52.04,51.97,51.97,7944.0,49.7065,49.7065,49.6396,49.6396,7944.0
2023-11-01 11:20:00,51.97,51.97,51.9,51.9,4328.0,49.6396,49.6396,49.5728,49.5728,4328.0
2023-11-01 11:25:00,51.91,51.92,51.88,51.89,3712.0,49.5823,49.5919,49.5537,49.5632,3712.0
2023-11-01 11:30:00,51.89,51.92,51.86,51.92,8823.0,49.5632,49.5919,49.5346,49.5919,8823.0
2023-11-01 11:35:00,51.92,51.93,51.89,51.89,5793.0,49.5919,49.6014,49.5632,49.5632,5793.0
2023-11-01 11:40:00,51.88,51.91,51.88,51.91,3800.0,49.5537,49.5823,49.5537,49.5823,3800.0
2023-11-01 11:45:00,51.91,51.93,51.91,51.93,4776.0,49.5823,49.6014,49.5823,49.6014,4776.0
2023-11-01 11:50:00,51.92,51.92,51.88,51.9,10819.0,49.5919,49.5919,49.5537,49.5728,10819.0
2023-11-01 11:55:00,51.9,51.95,51.89,51.91,9740.0,49.5728,49.6205,49.5632,49.5823,9740.0
2023-11-01 12:00:00,51.9,52.0,51.9,51.99,9120.0,49.5728,49.6683,49.5728,49.6587,9120.0
2023-11-01 12:05:00,51.98,51.98,51.9,51.91,8492.0,49.6492,49.6492,49.5728,49.5823,8492.0
2023-11-01 12:10:00,51.91,51.93,51.91,51.92,4630.0,49.5823,49.6014,49.5823,49.5919,4630.0
2023-11-01 12:15:00,51.93,51.95,51.9,51.95,4050.0,49.6014,49.6205,49.5728,49.6205,4050.0
2023-11-01 12:20:00,51.95,51.98,51.95,51.98,2100.0,49.6205,49.6492,49.6205,49.6492,2100.0
2023-11-01 12:25:00,51.97,51.99,51.95,51.99,4528.0,49.6396,49.6587,49.6205,49.6587,4528.0
2023-11-01 12:30:00,52.0,52.03,52.0,52.03,4862.0,49.6683,49.6969,49.6683,49.6969,4862.0
2023-11-01 12:35:00,52.03,52.03,51.96,51.96,5220.0,49.6969,49.6969,49.6301,49.6301,5220.0
2023-11-01 12:40:00,51.96,51.96,51.9,51.91,3046.0,49.6301,49.6301,49.5728,49.5823,3046.0
2023-11-01 12:45:00,51.91,51.95,51.9,51.94,3190.0,49.5823,49.6205,49.5728,49.611,3190.0
2023-11-01 12:50:00,51.95,51.97,51.93,51.95,4268.0,49.6205,49.6396,49.6014,49.6205,4268.0
2023-11-01 12:55:00,51.95,51.97,51.95,51.95,2943.0,49.6205,49.6396,49.6205,49.6205,2943.0
2023-11-01 13:00:00,51.92,51.92,51.87,51.87,3500.0,49.5919,49.5919,49.5441,49.5441,3500.0
2023-11-01 13:05:00,51.88,51.92,51.88,51.9,4396.0,49.5537,49.5919,49.5537,49.5728,4396.0
2023-11-01 13:10:00,51.9,51.97,51.9,51.95,4755.0,49.5728,49.6396,49.5728,49.6205,4755.0
2023-11-01 13:15:00,51.95,51.95,51.91,51.91,4667.0,49.6205,49.6205,49.5823,49.5823,4667.0
2023-11-01 13:20:00,51.92,51.92,51.86,51.86,10323.0,49.5919,49.5919,49.5346,49.5346,10323.0
2023-11-01 13:25:00,51.86,51.87,51.83,51.86,9698.0,49.5346,49.5441,49.5059,49.5346,9698.0
2023-11-01 13:30:00,51.85,51.86,51.82,51.84,2175.0,49.525,49.5346,49.4964,49.5155,2175.0
2023-11-01 13:35:00,51.84,51.85,51.84,51.85,2900.0,49.5155,49.525,49.5155,49.525,2900.0
2023-11-01 13:40:00,51.87,51.91,51.87,51.89,6450.0,49.5441,49.5823,49.5441,49.5632,6450.0
2023-11-01 13:45:00,51.88,51.88,51.81,51.86,10026.0,49.5537,49.5537,49.4868,49.5346,10026.0
2023-11-01 13:50:00,51.88,51.95,51.88,51.95,2598.0,49.5537,49.6205,49.5537,49.6205,2598.0
2023-11-01 13:55:00,51.93,51.98,51.93,51.98,3641.0,49.6014,49.6492,49.6014,49.6492,3641.0
2023-11-01 14:00:00,51.98,52.04,51.93,51.94,9856.0,49.6492,49.7065,49.6014,49.611,9856.0
2023-11-01 14:05:00,51.94,51.95,51.88,51.89,5563.0,49.611,49.6205,49.5537,49.5632,5563.0
2023-11-01 14:10:00,51.89,51.9,51.86,51.87,7467.0,49.5632,49.5728,49.5346,49.5441,7467.0
2023-11-01 14:15:00,51.86,51.9,51.85,51.9,8760.0,49.5346,49.5728,49.525,49.5728,8760.0
2023-11-01 14:20:00,51.91,51.96,51.91,51.96,9339.0,49.5823,49.6301,49.5823,49.6301,9339.0
2023-11-01 14:25:00,51.95,51.99,51.94,51.96,6468.0,49.6205,49.6587,49.611,49.6301,6468.0
2023-11-01 14:30:00,51.96,52.08,51.96,52.07,13183.0,49.6301,49.7447,49.6301,49.7351,13183.0
2023-11-01 14:35:00,52.07,52.11,51.94,51.97,21509.0,49.7351,49.7733,49.611,49.6396,21509.0
2023-11-01 14:40:00,51.97,51.99,51.86,51.91,16645.0,49.6396,49.6587,49.5346,49.5823,16645.0
2023-11-01 14:45:00,51.91,51.97,51.85,51.96,20408.0,49.5823,49.6396,49.525,49.6301,20408.0
2023-11-01 14:50:00,51.95,52.04,51.95,52.0,13933.0,49.6205,49.7065,49.6205,49.6683,13933.0
2023-11-01 14:55:00,52.01,52.15,52.01,52.12,14486.0,49.6778,49.8116,49.6778,49.7829,14486.0
2023-11-01 15:00:00,52.12,52.28,52.12,52.24,18012.0,49.7829,49.9357,49.7829,49.8975,18012.0
2023-11-01 15:05:00,52.25,52.25,52.18,52.2,12232.0,49.9071,49.9071,49.8402,49.8593,12232.0
2023-11-01 15:10:00,52.22,52.25,52.18,52.18,10012.0,49.8784,49.9071,49.8402,49.8402,10012.0
2023-11-01 15:15:00,52.17,52.21,52.16,52.19,10492.0,49.8307,49.8689,49.8211,49.8498,10492.0
2023-11-01 15:20:00,52.18,52.26,52.18,52.26,8365.0,49.8402,49.9166,49.8402,49.9166,8365.0
2023-11-01 15:25:00,52.27,52.27,52.18,52.22,13112.0,49.9262,49.9262,49.8402,49.8784,13112.0
2023-11-01 15:30:00,52.23,52.27,52.21,52.23,22265.0,49.888,49.9262,49.8689,49.888,22265.0
2023-11-01 15:35:00,52.23,52.27,52.22,52.22,11210.0,49.888,49.9262,49.8784,49.8784,11210.0
2023-11-01 15:40:00,52.21,52.23,52.18,52.2,14160.0,49.8689,49.888,49.8402,49.8593,14160.0
2023-11-01 15:45:00,52.2,52.22,52.19,52.2,17219.0,49.8593,49.8784,49.8498,49.8593,17219.0
2023-11-01 15:50:00,52.2,52.21,52.09,52.2,81046.0,49.8593,49.8689,49.7542,49.8593,81046.0
2023-11-01 15:55:00,52.2,52.2,52.15,52.17,59009.0,49.8593,49.8593,49.8116,49.8307,59009.0
2023-11-02 09:30:00,52.36,52.47,52.36,52.43,25545.0,50.0121,50.1172,50.0121,50.079,25545.0
2023-11-02 09:35:00,52.45,52.48,52.39,52.43,23791.0,50.0981,50.1268,50.0408,50.079,23791.0
2023-11-02 09:40:00,52.43,52.44,52.22,52.24,23258.0,50.079,50.0886,49.8784,49.8975,23258.0
2023-11-02 09:45:00,52.24,52.29,52.18,52.25,21593.0,49.8975,49.9453,49.8402,49.9071,21593.0
2023-11-02 09:50:00,52.26,52.28,52.22,52.27,22995.0,49.9166,49.9357,49.8784,49.9262,22995.0
2023-11-02 09:55:00,52.28,52.4,52.26,52.39,15490.0,49.9357,50.0503,49.9166,50.0408,15490.0
2023-11-02 10:00:00,52.4,52.48,52.39,52.44,13133.0,50.0503,50.1268,50.0408,50.0886,13133.0
2023-11-02 10:05:00,52.44,52.54,52.42,52.47,17026.0,50.0886,50.1841,50.0694,50.1172,17026.0
2023-11-02 10:10:00,52.47,52.51,52.43,52.46,15300.0,50.1172,50.1554,50.079,50.1077,15300.0
2023-11-02 10:15:00,52.46,52.49,52.42,52.48,9753.0,50.1077,50.1363,50.0694,50.1268,9753.0
2023-11-02 10:20:00,52.48,52.48,52.34,52.35,8255.0,50.1268,50.1268,49.993,50.0026,8255.0
2023-11-02 10:25:00,52.34,52.35,52.28,52.32,18433.0,49.993,50.0026,49.9357,49.9739,18433.0
2023-11-02 10:30:00,52.32,52.32,52.26,52.28,15074.0,49.9739,49.9739,49.9166,49.9357,15074.0
2023-11-02 10:35:00,52.29,52.41,52.26,52.4,12555.0,49.9453,50.0599,49.9166,50.0503,12555.0
2023-11-02 10:40:00,52.4,52.45,52.38,52.45,7428.0,50.0503,50.0981,50.0312,50.0981,7428.0
2023-11-02 10:45:00,52.44,52.48,52.44,52.48,6727.0,50.0886,50.1268,50.0886,50.1268,6727.0
2023-11-02 10:50:00,52.48,52.48,52.41,52.45,4300.0,50.1268,50.1268,50.0599,50.0981,4300.0
2023-11-02 10:55:00,52.46,52.46,52.42,52.45,9973.0,50.1077,50.1077,50.0694,50.0981,9973.0
2023-11-02 11:00:00,52.45,52.47,52.42,52.44,8772.0,50.0981,50.1172,50.0694,50.0886,8772.0
2023-11-02 11:05:00,52.44,52.48,52.42,52.45,14168.0,50.0886,50.1268,50.0694,50.0981,14168.0
2023-11-02 11:10:00,52.44,52.44,52.32,52.32,12234.0,50.0886,50.0886,49.9739,49.9739,12234.0
2023-11-02 11:15:00,52.29,52.31,52.24,52.31,14828.0,49.9453,49.9644,49.8975,49.9644,14828.0
2023-11-02 11:20:00,52.31,52.34,52.29,52.34,11512.0,49.9644,49.993,49.9453,49.993,11512.0
2023-11-02 11:25:00,52.33,52.33,52.24,52.26,9541.0,49.9835,49.9835,49.8975,49.9166,9541.0
2023-11-02 11:30:00,52.26,52.29,52.24,52.27,11000.0,49.9166,49.9453,49.8975,49.9262,11000.0
2023-11-02 11:35:00,52.27,52.31,52.25,52.3,7612.0,49.9262,49.9644,49.9071,49.9548,7612.0
2023-11-02 11:40:00,52.31,52.31,52.28,52.3,9136.0,49.9644,49.9644,49.9357,49.9548,9136.0
2023-11-02 11:45:00,52.3,52.3,52.25,52.25,7054.0,49.9548,49.9548,49.9071,49.9071,7054.0
2023-11-02 11:50:00,52.26,52.3,52.23,52.29,8467.0,49.9166,49.9548,49.888,49.9453,8467.0
2023-11-02 11:55:00,52.29,52.29,52.24,52.24,5975.0,49.9453,49.9453,49.8975,49.8975,5975.0
2023-11-02 12:00:00,52.25,52.3,52.23,52.25,5660.0,49.9071,49.9548,49.888,49.9071,5660.0
2023-11-02 12:05:00,52.25,52.29,52.25,52.28,2856.0,49.9071,49.9453,49.9071,49.9357,2856.0
2023-11-02 12:10:00,52.28,52.3,52.27,52.3,3110.0,49.9357,49.9548,49.9262,49.9548,3110.0
2023-11-02 12:15:00,52.3,52.39,52.3,52.39,2917.0,49.9548,50.0408,49.9548,50.0408,2917.0
2023-11-02 12:20:00,52.39,52.42,52.38,52.41,4336.0,50.0408,50.0694,50.0312,50.0599,4336.0
2023-11-02 12:25:00,52.4,52.44,52.39,52.42,5422.0,50.0503,50.0886,50.0408,50.0694,5422.0
2023-11-02 12:30:00,52.43,52.45,52.4,52.45,8216.0,50.079,50.0981,50.0503,50.0981,8216.0
2023-11-02 12:35:00,52.45,52.46,52.42,52.46,5348.0,50.0981,50.1077,50.0694,50.1077,5348.0
2023-11-02 12:40:00,52.47,52.48,52.46,52.47,4053.0,50.1172,50.1268,50.1077,50.1172,4053.0
2023-11-02 12:45:00,52.5,52.52,52.5,52.51,5295.0,50.1459,50.165,50.1459,50.1554,5295.0
2023-11-02 12:50:00,52.51,52.51,52.48,52.48,4581.0,50.1554,50.1554,50.1268,50.1268,4581.0
2023-11-02 12:55:00,52.48,52.48,52.45,52.45,4903.0,50.1268,50.1268,50.0981,50.0981,4903.0
2023-11-02 13:00:00,52.44,52.48,52.42,52.46,4856.0,50.0886,50.1268,50.0694,50.1077,4856.0
2023-11-02 13:05:00,52.45,52.5,52.45,52.49,6467.0,50.0981,50.1459,50.0981,50.1363,6467.0
2023-11-02 13:10:00,52.5,52.5,52.49,52.49,1689.0,50.1459,50.1459,50.1363,50.1363,1689.0
2023-11-02 13:15:00,52.5,52.54,52.5,52.54,6107.0,50.1459,50.1841,50.1459,50.1841,6107.0
2023-11-02 13:20:00,52.55,52.56,52.55,52.56,1750.0,50.1936,50.2032,50.1936,50.2032,1750.0
2023-11-02 13:25:00,52.56,52.58,52.55,52.58,3953.0,50.2032,50.2223,50.1936,50.2223,3953.0
2023-11-02 13:30:00,52.58,52.64,52.58,52.64,8121.0,50.2223,50.2796,50.2223,50.2796,8121.0
2023-11-02 13:35:00,52.66,52.66,52.63,52.64,5479.0,50.2987,50.2987,50.27,50.2796,5479.0
2023-11-02 13:40:00,52.63,52.66,52.63,52.66,7749.0,50.27,50.2987,50.27,50.2987,7749.0
2023-11-02 13:45:00,52.66,52.69,52.65,52.68,9038.0,50.2987,50.3273,50.2891,50.3178,9038.0
2023-11-02 13:50:00,52.67,52.69,52.65,52.68,4462.0,50.3082,50.3273,50.2891,50.3178,4462.0
2023-11-02 13:55:00,52.69,52.72,52.67,52.67,10670.0,50.3273,50.356,50.3082,50.3082,10670.0
2023-11-02 14:00:00,52.66,52.72,52.65,52.72,8556.0,50.2987,50.356,50.2891,50.356,8556.0
2023-11-02 14:05:00,52.71,52.71,52.68,52.69,6010.0,50.3464,50.3464,50.3178,50.3273,6010.0
2023-11-02 14:10:00,52.69,52.7,52.66,52.67,7992.0,50.3273,50.3369,50.2987,50.3082,7992.0
2023-11-02 14:15:00,52.68,52.7,52.67,52.68,3785.0,50.3178,50.3369,50.3082,50.3178,3785.0
2023-11-02 14:20:00,52.67,52.69,52.67,52.69,4040.0,50.3082,50.3273,50.3082,50.3273,4040.0
2023-11-02 14:25:00,52.69,52.69,52.66,52.66,3958.0,50.3273,50.3273,50.2987,50.2987,3958.0
2023-11-02 14:30:00,52.66,52.67,52.63,52.63,4408.0,50.2987,50.3082,50.27,50.27,4408.0
2023-11-02 14:35:00,52.65,52.67,52.65,52.65,4916.0,50.2891,50.3082,50.2891,50.2891,4916.0
2023-11-02 14:40:00,52.64,52.68,52.64,52.67,6679.0,50.2796,50.3178,50.2796,50.3082,6679.0
2023-11-02 14:45:00,52.68,52.7,52.67,52.69,6500.0,50.3178,50.3369,50.3082,50.3273,6500.0
2023-11-02 14:50:00,52.68,52.7,52.67,52.69,5238.0,50.3178,50.3369,50.3082,50.3273,5238.0
2023-11-02 14:55:00,52.68,52.69,52.65,52.67,5322.0,50.3178,50.3273,50.2891,50.3082,5322.0
2023-11-02 15:00:00,52.67,52.68,52.65,52.68,9656.0,50.3082,50.3178,50.2891,50.3178,9656.0
2023-11-02 15:05:00,52.68,52.7,52.67,52.7,6582.0,50.3178,50.3369,50.3082,50.3369,6582.0
2023-11-02 15:10:00,52.69,52.7,52.68,52.7,11356.0,50.3273,50.3369,50.3178,50.3369,11356.0
2023-11-02 15:15:00,52.7,52.73,52.7,52.71,13765.0,50.3369,50.3655,50.3369,50.3464,13765.0
2023-11-02 15:20:00,52.72,52.73,52.72,52.73,7316.0,50.356,50.3655,50.356,50.3655,7316.0
2023-11-02 15:25:00,52.73,52.73,52.71,52.71,12166.0,50.3655,50.3655,50.3464,50.3464,12166.0
2023-11-02 15:30:00,52.72,52.76,52.72,52.76,10548.0,50.356,50.3942,50.356,50.3942,10548.0
2023-11-02 15:35:00,52.76,52.8,52.76,52.8,17012.0,50.3942,50.4324,50.3942,50.4324,17012.0
2023-11-02 15:40:00,52.8,52.8,52.74,52.75,46427.0,50.4324,50.4324,50.3751,50.3847,46427.0
2023-11-02 15:45:00,52.74,52.77,52.73,52.74,30642.0,50.3751,50.4038,50.3655,50.3751,30642.0
2023-11-02 15:50:00,52.73,52.77,52.71,52.75,43955.0,50.3655,50.4038,50.3464,50.3847,43955.0
2023-11-02 15:55:00,52.74,52.78,52.71,52.77,60814.0,50.3751,50.4133,50.3464,50.4038,60814.0
2023-11-03 09:30:00,53.29,53.44,53.23,53.43,24542.0,50.9004,51.0437,50.8431,51.0342,24542.0
2023-11-03 09:35:00,53.44,53.44,53.22,53.22,17349.0,51.0437,51.0437,50.8336,50.8336,17349.0
2023-11-03 09:40:00,53.24,53.26,53.13,53.16,11575.0,50.8527,50.8718,50.7476,50.7763,11575.0
2023-11-03 09:45:00,53.17,53.19,53.06,53.08,20311.0,50.7858,50.8049,50.6808,50.6999,20311.0
2023-11-03 09:50:00,53.1,53.12,52.97,52.98,23027.0,50.719,50.7381,50.5948,50.6043,23027.0
2023-11-03 09:55:00,52.99,53.02,52.94,52.95,10085.0,50.6139,50.6425,50.5661,50.5757,10085.0
2023-11-03 10:00:00,52.98,53.05,52.89,52.9,21300.0,50.6043,50.6712,50.5184,50.5279,21300.0
2023-11-03 10:05:00,52.89,52.93,52.86,52.89,9715.0,50.5184,50.5566,50.4897,50.5184,9715.0
2023-11-03 10:10:00,52.92,52.98,52.92,52.98,9198.0,50.547,50.6043,50.547,50.6043,9198.0
2023-11-03 10:15:00,52.97,53.03,52.94,52.99,10310.0,50.5948,50.6521,50.5661,50.6139,10310.0
2023-11-03 10:20:00,52.99,52.99,52.92,52.92,10999.0,50.6139,50.6139,50.547,50.547,10999.0
2023-11-03 10:25:00,52.92,52.92,52.82,52.83,20232.0,50.547,50.547,50.4515,50.4611,20232.0
2023-11-03 10:30:00,52.83,52.84,52.67,52.67,22196.0,50.4611,50.4706,50.3082,50.3082,22196.0
2023-11-03 10:35:00,52.68,52.73,52.63,52.72,16535.0,50.3178,50.3655,50.27,50.356,16535.0
2023-11-03 10:40:00,52.72,52.79,52.72,52.76,18610.0,50.356,50.4229,50.356,50.3942,18610.0
2023-11-03 10:45:00,52.77,52.91,52.77,52.87,16447.0,50.4038,50.5375,50.4038,50.4993,16447.0
2023-11-03 10:50:00,52.86,52.86,52.81,52.84,8695.0,50.4897,50.4897,50.442,50.4706,8695.0
2023-11-03 10:55:00,52.85,52.98,52.85,52.97,9085.0,50.4802,50.6043,50.4802,50.5948,9085.0
2023-11-03 11:00:00,52.97,53.03,52.95,53.03,7005.0,50.5948,50.6521,50.5757,50.6521,7005.0
2023-11-03 11:05:00,53.02,53.05,52.97,52.98,5680.0,50.6425,50.6712,50.5948,50.6043,5680.0
2023-11-03 11:10:00,52.98,53.03,52.97,53.01,6354.0,50.6043,50.6521,50.5948,50.633,6354.0
2023-11-03 11:15:00,53.0,53.0,52.97,53.0,9651.0,50.6234,50.6234,50.5948,50.6234,9651.0
2023-11-03 11:20:00,53.01,53.03,52.99,53.03,5000.0,50.633,50.6521,50.6139,50.6521,5000.0
2023-11-03 11:25:00,53.02,53.02,52.98,52.98,5676.0,50.6425,50.6425,50.6043,50.6043,5676.0
2023-11-03 11:30:00,52.98,53.03,52.98,53.02,10214.0,50.6043,50.6521,50.6043,50.6425,10214.0
2023-11-03 11:35:00,53.03,53.07,53.03,53.06,6778.0,50.6521,50.6903,50.6521,50.6808,6778.0
2023-11-03 11:40:00,53.06,53.06,53.02,53.05,6927.0,50.6808,50.6808,50.6425,50.6712,6927.0
2023-11-03 11:45:00,53.06,53.09,53.06,53.09,4500.0,50.6808,50.7094,50.6808,50.7094,4500.0
2023-11-03 11:50:00,53.1,53.13,53.05,53.06,4442.0,50.719,50.7476,50.6712,50.6808,4442.0
2023-11-03 11:55:00,53.05,53.08,53.04,53.07,6555.0,50.6712,50.6999,50.6616,50.6903,6555.0
2023-11-03 12:00:00,53.06,53.06,53.02,53.02,6217.0,50.6808,50.6808,50.6425,50.6425,6217.0
2023-11-03 12:05:00,53.03,53.06,53.03,53.05,6273.0,50.6521,50.6808,50.6521,50.6712,6273.0
2023-11-03 12:10:00,53.05,53.06,53.04,53.06,2922.0,50.6712,50.6808,50.6616,50.6808,2922.0
2023-11-03 12:15:00,53.06,53.09,53.05,53.07,6149.0,50.6808,50.7094,50.6712,50.6903,6149.0
2023-11-03 12:20:00,53.08,53.08,53.03,53.07,4348.0,50.6999,50.6999,50.6521,50.6903,4348.0
2023-11-03 12:25:00,53.07,53.1,53.06,53.1,7045.0,50.6903,50.719,50.6808,50.719,7045.0
2023-11-03 12:30:00,53.1,53.16,53.1,53.16,7931.0,50.719,50.7763,50.719,50.7763,7931.0
2023-11-03 12:35:00,53.16,53.17,53.15,53.16,6800.0,50.7763,50.7858,50.7667,50.7763,6800.0
2023-11-03 12:40:00,53.17,53.17,53.13,53.14,3701.0,50.7858,50.7858,50.7476,50.7572,3701.0
2023-11-03 12:45:00,53.13,53.15,53.09,53.11,7186.0,50.7476,50.7667,50.7094,50.7285,7186.0
2023-11-03 12:50:00,53.11,53.16,53.11,53.15,7210.0,50.7285,50.7763,50.7285,50.7667,7210.0
2023-11-03 12:55:00,53.15,53.15,53.13,53.13,4473.0,50.7667,50.7667,50.7476,50.7476,4473.0
2023-11-03 13:00:00,53.12,53.16,53.11,53.12,6489.0,50.7381,50.7763,50.7285,50.7381,6489.0
2023-11-03 13:05:00,53.11,53.12,53.09,53.1,4260.0,50.7285,50.7381,50.7094,50.719,4260.0
2023-11-03 13:10:00,53.09,53.09,53.06,53.09,6700.0,50.7094,50.7094,50.6808,50.7094,6700.0
2023-11-03 13:15:00,53.09,53.12,53.08,53.09,3988.0,50.7094,50.7381,50.6999,50.7094,3988.0
2023-11-03 13:20:00,53.09,53.11,53.08,53.08,6075.0,50.7094,50.7285,50.6999,50.6999,6075.0
2023-11-03 13:25:00,53.06,53.08,53.05,53.08,4733.0,50.6808,50.6999,50.6712,50.6999,4733.0
2023-11-03 13:30:00,53.08,53.12,53.08,53.12,3657.0,50.6999,50.7381,50.6999,50.7381,3657.0
2023-11-03 13:35:00,53.12,53.12,53.08,53.1,3932.0,50.7381,50.7381,50.6999,50.719,3932.0
2023-11-03 13:40:00,53.09,53.1,53.03,53.03,4752.0,50.7094,50.719,50.6521,50.6521,4752.0
2023-11-03 13:45:00,53.03,53.04,52.98,52.99,8454.0,50.6521,50.6616,50.6043,50.6139,8454.0
2023-11-03 13:50:00,52.99,52.99,52.93,52.97,11889.0,50.6139,50.6139,50.5566,50.5948,11889.0
2023-11-03 13:55:00,52.97,53.09,52.97,53.09,9911.0,50.5948,50.7094,50.5948,50.7094,9911.0
2023-11-03 14:00:00,53.09,53.1,53.07,53.08,6321.0,50.7094,50.719,50.6903,50.6999,6321.0
2023-11-03 14:05:00,53.09,53.09,53.03,53.08,7867.0,50.7094,50.7094,50.6521,50.6999,7867.0
2023-11-03 14:10:00,53.09,53.1,53.07,53.1,2965.0,50.7094,50.719,50.6903,50.719,2965.0
2023-11-03 14:15:00,53.11,53.14,53.06,53.07,7733.0,50.7285,50.7572,50.6808,50.6903,7733.0
2023-11-03 14:20:00,53.08,53.09,53.02,53.02,10262.0,50.6999,50.7094,50.6425,50.6425,10262.0
2023-11-03 14:25:00,53.03,53.08,53.02,53.08,4436.0,50.6521,50.6999,50.6425,50.6999,4436.0
2023-11-03 14:30:00,53.08,53.09,53.06,53.08,6230.0,50.6999,50.7094,50.6808,50.6999,6230.0
2023-11-03 14:35:00,53.08,53.15,53.08,53.15,8072.0,50.6999,50.7667,50.6999,50.7667,8072.0
2023-11-03 14:40:00,53.15,53.18,53.15,53.17,8988.0,50.7667,50.7954,50.7667,50.7858,8988.0
2023-11-03 14:45:00,53.17,53.19,53.16,53.18,7994.0,50.7858,50.8049,50.7763,50.7954,7994.0
2023-11-03 14:50:00,53.2,53.2,53.19,53.19,5959.0,50.8145,50.8145,50.8049,50.8049,5959.0
2023-11-03 14:55:00,53.19,53.19,53.16,53.18,5875.0,50.8049,50.8049,50.7763,50.7954,5875.0
2023-11-03 15:00:00,53.18,53.21,53.18,53.2,3419.0,50.7954,50.824,50.7954,50.8145,3419.0
2023-11-03 15:05:00,53.2,53.23,53.2,53.2,13972.0,50.8145,50.8431,50.8145,50.8145,13972.0
2023-11-03 15:10:00,53.2,53.24,53.2,53.24,18469.0,50.8145,50.8527,50.8145,50.8527,18469.0
2023-11-03 15:15:00,53.24,53.24,53.18,53.19,11426.0,50.8527,50.8527,50.7954,50.8049,11426.0
2023-11-03 15:20:00,53.19,53.2,53.17,53.19,12126.0,50.8049,50.8145,50.7858,50.8049,12126.0
2023-11-03 15:25:00,53.19,53.19,53.15,53.15,14743.0,50.8049,50.8049,50.7667,50.7667,14743.0
2023-11-03 15:30:00,53.14,53.14,53.09,53.12,12900.0,50.7572,50.7572,50.7094,50.7381,12900.0
2023-11-03 15:35:00,53.12,53.18,53.1,53.18,11392.0,50.7381,50.7954,50.719,50.7954,11392.0
2023-11-03 15:40:00,53.17,53.17,53.13,53.14,6482.0,50.7858,50.7858,50.7476,50.7572,6482.0
2023-11-03 15:45:00,53.13,53.17,53.13,53.13,10438.0,50.7476,50.7858,50.7476,50.7476,10438.0
2023-11-03 15:50:00,53.14,53.16,53.04,53.07,48721.0,50.7572,50.7763,50.6616,50.6903,48721.0
2023-11-03 15:55:00,53.08,53.08,52.97,52.99,55179.0,50.6999,50.6999,50.5948,50.6139,55179.0
2023-11-06 09:30:00,52.93,53.08,52.91,52.92,18850.0,50.5566,50.6999,50.5375,50.547,18850.0
2023-11-06 09:35:00,52.97,53.07,52.96,53.05,10879.0,50.5948,50.6903,50.5852,50.6712,10879.0
2023-11-06 09:40:00,53.03,53.03,52.95,52.99,40673.0,50.6521,50.6521,50.5757,50.6139,40673.0
2023-11-06 09:45:00,53.0,53.05,52.98,52.99,11469.0,50.6234,50.6712,50.6043,50.6139,11469.0
2023-11-06 09:50:00,53.0,53.01,52.89,52.97,12583.0,50.6234,50.633,50.5184,50.5948,12583.0
2023-11-06 09:55:00,52.97,52.97,52.88,52.9,10569.0,50.5948,50.5948,50.5088,50.5279,10569.0
2023-11-06 10:00:00,52.9,52.92,52.88,52.88,7956.0,50.5279,50.547,50.5088,50.5088,7956.0
2023-11-06 10:05:00,52.89,52.98,52.89,52.94,10384.0,50.5184,50.6043,50.5184,50.5661,10384.0
2023-11-06 10:10:00,52.94,52.97,52.92,52.97,7712.0,50.5661,50.5948,50.547,50.5948,7712.0
2023-11-06 10:15:00,52.94,53.04,52.94,53.04,10398.0,50.5661,50.6616,50.5661,50.6616,10398.0
2023-11-06 10:20:00,53.05,53.06,53.01,53.01,3811.0,50.6712,50.6808,50.633,50.633,3811.0
2023-11-06 10:25:00,53.02,53.02,52.99,53.02,5852.0,50.6425,50.6425,50.6139,50.6425,5852.0
2023-11-06 10:30:00,53.03,53.06,53.02,53.05,8046.0,50.6521,50.6808,50.6425,50.6712,8046.0
2023-11-06 10:35:00,53.06,53.14,53.06,53.14,11266.0,50.6808,50.7572,50.6808,50.7572,11266.0
2023-11-06 10:40:00,53.14,53.2,53.12,53.12,6031.0,50.7572,50.8145,50.7381,50.7381,6031.0
2023-11-06 10:45:00,53.11,53.13,53.07,53.07,6264.0,50.7285,50.7476,50.6903,50.6903,6264.0
2023-11-06 10:50:00,53.06,53.09,53.04,53.07,5894.0,50.6808,50.7094,50.6616,50.6903,5894.0
2023-11-06 10:55:00,53.07,53.09,53.06,53.09,4223.0,50.6903,50.7094,50.6808,50.7094,4223.0
2023-11-06 11:00:00,53.09,53.09,53.04,53.04,2411.0,50.7094,50.7094,50.6616,50.6616,2411.0
2023-11-06 11:05:00,53.03,53.08,53.03,53.08,2872.0,50.6521,50.6999,50.6521,50.6999,2872.0
2023-11-06 11:10:00,53.07,53.08,53.01,53.02,4400.0,50.6903,50.6999,50.633,50.6425,4400.0
2023-11-06 11:15:00,53.02,53.03,53.0,53.0,6361.0,50.6425,50.6521,50.6234,50.6234,6361.0
2023-11-06 11:20:00,53.0,53.0,52.95,52.98,6194.0,50.6234,50.6234,50.5757,50.6043,6194.0
2023-11-06 11:25:00,52.99,53.0,52.95,52.95,4370.0,50.6139,50.6234,50.5757,50.5757,4370.0
2023-11-06 11:30:00,52.91,52.94,52.91,52.93,6624.0,50.5375,50.5661,50.5375,50.5566,6624.0
2023-11-06 11:35:00,52.94,52.98,52.94,52.98,5668.0,50.5661,50.6043,50.5661,50.6043,5668.0
2023-11-06 11:40:00,52.98,52.98,52.95,52.95,2501.0,50.6043,50.6043,50.5757,50.5757,2501.0
2023-11-06 11:45:00,52.95,53.0,52.95,53.0,5281.0,50.5757,50.6234,50.5757,50.6234,5281.0
2023-11-06 11:50:00,53.0,53.03,52.99,53.0,4263.0,50.6234,50.6521,50.6139,50.6234,4263.0
2023-11-06 11:55:00,53.0,53.03,52.99,53.02,7738.0,50.6234,50.6521,50.6139,50.6425,7738.0
2023-11-06 12:00:00,53.01,53.01,52.99,53.0,3400.0,50.633,50.633,50.6139,50.6234,3400.0
2023-11-06 12:05:00,53.01,53.06,53.01,53.01,16076.0,50.633,50.6808,50.633,50.633,16076.0
2023-11-06 12:10:00,53.02,53.02,53.01,53.01,5354.0,50.6425,50.6425,50.633,50.633,5354.0
2023-11-06 12:15:00,53.01,53.02,52.98,53.01,10361.0,50.633,50.6425,50.6043,50.633,10361.0
2023-11-06 12:20:00,53.02,53.02,53.01,53.01,3579.0,50.6425,50.6425,50.633,50.633,3579.0
2023-11-06 12:25:00,53.01,53.02,52.99,53.02,6795.0,50.633,50.6425,50.6139,50.6425,6795.0
2023-11-06 12:30:00,53.02,53.09,53.02,53.08,7971.0,50.6425,50.7094,50.6425,50.6999,7971.0
2023-11-06 12:35:00,53.07,53.07,53.0,53.03,13419.0,50.6903,50.6903,50.6234,50.6521,13419.0
2023-11-06 12:40:00,53.03,53.07,53.03,53.07,4256.0,50.6521,50.6903,50.6521,50.6903,4256.0
2023-11-06 12:45:00,53.08,53.09,53.06,53.09,3934.0,50.6999,50.7094,50.6808,50.7094,3934.0
2023-11-06 12:50:00,53.08,53.09,53.08,53.09,6121.0,50.6999,50.7094,50.6999,50.7094,6121.0
2023-11-06 12:55:00,53.1,53.14,53.1,53.13,5492.0,50.719,50.7572,50.719,50.7476,5492.0
2023-11-06 13:00:00,53.15,53.15,53.1,53.11,6817.0,50.7667,50.7667,50.719,50.7285,6817.0
2023-11-06 13:05:00,53.12,53.12,53.08,53.08,3400.0,50.7381,50.7381,50.6999,50.6999,3400.0
2023-11-06 13:10:00,53.08,53.08,53.02,53.02,3500.0,50.6999,50.6999,50.6425,50.6425,3500.0
2023-11-06 13:15:00,53.03,53.05,53.01,53.02,5722.0,50.6521,50.6712,50.633,50.6425,5722.0
2023-11-06 13:20:00,53.03,53.03,52.98,53.01,6920.0,50.6521,50.6521,50.6043,50.633,6920.0
2023-11-06 13:25:00,53.01,53.05,53.0,53.05,2900.0,50.633,50.6712,50.6234,50.6712,2900.0
2023-11-06 13:30:00,53.04,53.05,53.04,53.05,6618.0,50.6616,50.6712,50.6616,50.6712,6618.0
2023-11-06 13:35:00,53.05,53.06,53.03,53.04,8405.0,50.6712,50.6808,50.6521,50.6616,8405.0
2023-11-06 13:40:00,53.04,53.08,53.04,53.07,9089.0,50.6616,50.6999,50.6616,50.6903,9089.0
2023-11-06 13:45:00,53.08,53.08,53.03,53.05,5471.0,50.6999,50.6999,50.6521,50.6712,5471.0
2023-11-06 13:50:00,53.06,53.08,53.03,53.03,5833.0,50.6808,50.6999,50.6521,50.6521,5833.0
2023-11-06 13:55:00,53.04,53.05,53.03,53.05,3923.0,50.6616,50.6712,50.6521,50.6712,3923.0
2023-11-06 14:00:00,53.05,53.06,53.04,53.06,8542.0,50.6712,50.6808,50.6616,50.6808,8542.0
2023-11-06 14:05:00,53.06,53.06,53.02,53.04,6971.0,50.6808,50.6808,50.6425,50.6616,6971.0
2023-11-06 14:10:00,53.04,53.06,53.03,53.03,3593.0,50.6616,50.6808,50.6521,50.6521,3593.0
2023-11-06 14:15:00,53.03,53.05,53.03,53.05,3748.0,50.6521,50.6712,50.6521,50.6712,3748.0
2023-11-06 14:20:00,53.05,53.05,53.04,53.04,4495.0,50.6712,50.6712,50.6616,50.6616,4495.0
2023-11-06 14:25:00,53.05,53.08,53.04,53.06,5125.0,50.6712,50.6999,50.6616,50.6808,5125.0
2023-11-06 14:30:00,53.06,53.06,53.05,53.06,4544.0,50.6808,50.6808,50.6712,50.6808,4544.0
2023-11-06 14:35:00,53.06,53.1,53.06,53.1,14677.0,50.6808,50.719,50.6808,50.719,14677.0
2023-11-06 14:40:00,53.1,53.13,53.08,53.13,11810.0,50.719,50.7476,50.6999,50.7476,11810.0
2023-11-06 14:45:00,53.13,53.16,53.13,53.14,7091.0,50.7476,50.7763,50.7476,50.7572,7091.0
2023-11-06 14:50:00,53.15,53.16,53.14,53.16,6426.0,50.7667,50.7763,50.7572,50.7763,6426.0
2023-11-06 14:55:00,53.17,53.18,53.16,53.16,6798.0,50.7858,50.7954,50.7763,50.7763,6798.0
2023-11-06 15:00:00,53.16,53.16,53.15,53.16,5342.0,50.7763,50.7763,50.7667,50.7763,5342.0
2023-11-06 15:05:00,53.16,53.22,53.16,53.21,10440.0,50.7763,50.8336,50.7763,50.824,10440.0
2023-11-06 15:10:00,53.21,53.26,53.21,53.23,10337.0,50.824,50.8718,50.824,50.8431,10337.0
2023-11-06 15:15:00,53.23,53.24,53.22,53.22,4583.0,50.8431,50.8527,50.8336,50.8336,4583.0
2023-11-06 15:20:00,53.22,53.25,53.21,53.25,5976.0,50.8336,50.8622,50.824,50.8622,5976.0
2023-11-06 15:25:00,53.25,53.27,53.24,53.27,8891.0,50.8622,50.8813,50.8527,50.8813,8891.0
2023-11-06 15:30:00,53.28,53.28,53.2,53.2,13868.0,50.8909,50.8909,50.8145,50.8145,13868.0
2023-11-06 15:35:00,53.2,53.21,53.19,53.2,16467.0,50.8145,50.824,50.8049,50.8145,16467.0
2023-11-06 15:40:00,53.2,53.23,53.19,53.21,14782.0,50.8145,50.8431,50.8049,50.824,14782.0
2023-11-06 15:45:00,53.2,53.2,53.16,53.19,21311.0,50.8145,50.8145,50.7763,50.8049,21311.0
2023-11-06 15:50:00,53.19,53.25,53.17,53.24,42815.0,50.8049,50.8622,50.7858,50.8527,42815.0
2023-11-06 15:55:00,53.24,53.3,53.21,53.29,44922.0,50.8527,50.91,50.824,50.9004,44922.0
2023-11-07 09:30:00,53.31,53.38,53.04,53.04,13767.0,50.9195,50.9864,50.6616,50.6616,13767.0
2023-11-07 09:35:00,53.03,53.11,53.01,53.1,4415.0,50.6521,50.7285,50.633,50.719,4415.0
2023-11-07 09:40:00,53.11,53.22,53.06,53.18,10650.0,50.7285,50.8336,50.6808,50.7954,10650.0
2023-11-07 09:45:00,53.18,53.21,53.14,53.17,6900.0,50.7954,50.824,50.7572,50.7858,6900.0
2023-11-07 09:50:00,53.18,53.22,53.14,53.17,6466.0,50.7954,50.8336,50.7572,50.7858,6466.0
2023-11-07 09:55:00,53.18,53.3,53.18,53.3,7192.0,50.7954,50.91,50.7954,50.91,7192.0
2023-11-07 10:00:00,53.3,53.39,53.3,53.3,9303.0,50.91,50.996,50.91,50.91,9303.0
2023-11-07 10:05:00,53.29,53.3,53.22,53.23,8809.0,50.9004,50.91,50.8336,50.8431,8809.0
2023-11-07 10:10:00,53.23,53.26,53.18,53.18,5733.0,50.8431,50.8718,50.7954,50.7954,5733.0
2023-11-07 10:15:00,53.18,53.18,53.12,53.15,6309.0,50.7954,50.7954,50.7381,50.7667,6309.0
2023-11-07 10:20:00,53.14,53.15,53.09,53.15,4600.0,50.7572,50.7667,50.7094,50.7667,4600.0
2023-11-07 10:25:00,53.16,53.23,53.13,53.21,9664.0,50.7763,50.8431,50.7476,50.824,9664.0
2023-11-07 10:30:00,53.22,53.28,53.21,53.27,13904.0,50.8336,50.8909,50.824,50.8813,13904.0
2023-11-07 10:35:00,53.27,53.27,53.24,53.24,6658.0,50.8813,50.8813,50.8527,50.8527,6658.0
2023-11-07 10:40:00,53.24,53.26,53.21,53.21,11555.0,50.8527,50.8718,50.824,50.824,11555.0
2023-11-07 10:45:00,53.22,53.29,53.22,53.27,6584.0,50.8336,50.9004,50.8336,50.8813,6584.0
2023-11-07 10:50:00,53.26,53.36,53.26,53.35,5721.0,50.8718,50.9673,50.8718,50.9577,5721.0
2023-11-07 10:55:00,53.36,53.44,53.34,53.44,17667.0,50.9673,51.0437,50.9482,51.0437,17667.0
2023-11-07 11:00:00,53.44,53.44,53.28,53.29,10531.0,51.0437,51.0437,50.8909,50.9004,10531.0
2023-11-07 11:05:00,53.29,53.29,53.26,53.27,17201.0,50.9004,50.9004,50.8718,50.8813,17201.0
2023-11-07 11:10:00,53.25,53.25,53.18,53.18,5117.0,50.8622,50.8622,50.7954,50.7954,5117.0
2023-11-07 11:15:00,53.18,53.2,53.14,53.2,8346.0,50.7954,50.8145,50.7572,50.8145,8346.0
2023-11-07 11:20:00,53.2,53.2,53.15,53.15,14897.0,50.8145,50.8145,50.7667,50.7667,14897.0
2023-11-07 11:25:00,53.15,53.16,53.1,53.15,16318.0,50.7667,50.7763,50.719,50.7667,16318.0
2023-11-07 11:30:00,53.14,53.23,53.14,53.22,3289.0,50.7572,50.8431,50.7572,50.8336,3289.0
2023-11-07 11:35:00,53.23,53.23,53.18,53.2,6890.0,50.8431,50.8431,50.7954,50.8145,6890.0
2023-11-07 11:40:00,53.21,53.22,53.19,53.19,2200.0,50.824,50.8336,50.8049,50.8049,2200.0
2023-11-07 11:45:00,53.18,53.18,53.12,53.16,5778.0,50.7954,50.7954,50.7381,50.7763,5778.0
2023-11-07 11:50:00,53.14,53.15,53.12,53.13,3468.0,50.7572,50.7667,50.7381,50.7476,3468.0
2023-11-07 11:55:00,53.12,53.15,53.12,53.12,2263.0,50.7381,50.7667,50.7381,50.7381,2263.0
2023-11-07 12:00:00,53.11,53.11,53.05,53.06,5749.0,50.7285,50.7285,50.6712,50.6808,5749.0
2023-11-07 12:05:00,53.06,53.11,53.06,53.11,5368.0,50.6808,50.7285,50.6808,50.7285,5368.0
2023-11-07 12:10:00,53.12,53.12,53.07,53.09,6853.0,50.7381,50.7381,50.6903,50.7094,6853.0
2023-11-07 12:15:00,53.09,53.1,53.07,53.07,5648.0,50.7094,50.719,50.6903,50.6903,5648.0
2023-11-07 12:20:00,53.07,53.07,53.04,53.05,3446.0,50.6903,50.6903,50.6616,50.6712,3446.0
2023-11-07 12:25:00,53.05,53.08,53.02,53.02,6503.0,50.6712,50.6999,50.6425,50.6425,6503.0
2023-11-07 12:30:00,53.01,53.01,52.98,53.0,7097.0,50.633,50.633,50.6043,50.6234,7097.0
2023-11-07 12:35:00,52.98,53.05,52.97,53.05,4594.0,50.6043,50.6712,50.5948,50.6712,4594.0
2023-11-07 12:40:00,53.05,53.05,53.03,53.05,5049.0,50.6712,50.6712,50.6521,50.6712,5049.0
2023-11-07 12:45:00,53.05,53.11,53.05,53.09,7898.0,50.6712,50.7285,50.6712,50.7094,7898.0
2023-11-07 12:50:00,53.1,53.16,53.09,53.16,3643.0,50.719,50.7763,50.7094,50.7763,3643.0
2023-11-07 12:55:00,53.17,53.21,53.17,53.19,9070.0,50.7858,50.824,50.7858,50.8049,9070.0
2023-11-07 13:00:00,53.17,53.19,53.16,53.19,4305.0,50.7858,50.8049,50.7763,50.8049,4305.0
2023-11-07 13:05:00,53.19,53.25,53.18,53.21,7707.0,50.8049,50.8622,50.7954,50.824,7707.0
2023-11-07 13:10:00,53.22,53.26,53.22,53.23,3982.0,50.8336,50.8718,50.8336,50.8431,3982.0
2023-11-07 13:15:00,53.22,53.24,53.21,53.24,6517.0,50.8336,50.8527,50.824,50.8527,6517.0
2023-11-07 13:20:00,53.25,53.27,53.21,53.21,8084.0,50.8622,50.8813,50.824,50.824,8084.0
2023-11-07 13:25:00,53.21,53.23,53.21,53.23,5793.0,50.824,50.8431,50.824,50.8431,5793.0
2023-11-07 13:30:00,53.24,53.27,53.23,53.23,3502.0,50.8527,50.8813,50.8431,50.8431,3502.0
2023-11-07 13:35:00,53.23,53.23,53.2,53.2,12782.0,50.8431,50.8431,50.8145,50.8145,12782.0
2023-11-07 13:40:00,53.2,53.22,53.19,53.2,3474.0,50.8145,50.8336,50.8049,50.8145,3474.0
2023-11-07 13:45:00,53.22,53.27,53.22,53.25,7156.0,50.8336,50.8813,50.8336,50.8622,7156.0
2023-11-07 13:50:00,53.26,53.27,53.23,53.27,4300.0,50.8718,50.8813,50.8431,50.8813,4300.0
2023-11-07 13:55:00,53.26,53.26,53.24,53.25,2300.0,50.8718,50.8718,50.8527,50.8622,2300.0
2023-11-07 14:00:00,53.26,53.28,53.26,53.28,3314.0,50.8718,50.8909,50.8718,50.8909,3314.0
2023-11-07 14:05:00,53.28,53.28,53.25,53.27,3860.0,50.8909,50.8909,50.8622,50.8813,3860.0
2023-11-07 14:10:00,53.28,53.3,53.27,53.3,3253.0,50.8909,50.91,50.8813,50.91,3253.0
2023-11-07 14:15:00,53.3,53.33,53.3,53.33,5980.0,50.91,50.9386,50.91,50.9386,5980.0
2023-11-07 14:20:00,53.32,53.34,53.3,53.34,4157.0,50.9291,50.9482,50.91,50.9482,4157.0
2023-11-07 14:25:00,53.33,53.33,53.26,53.26,5474.0,50.9386,50.9386,50.8718,50.8718,5474.0
2023-11-07 14:30:00,53.26,53.26,53.24,53.25,5132.0,50.8718,50.8718,50.8527,50.8622,5132.0
2023-11-07 14:35:00,53.24,53.25,53.21,53.21,4308.0,50.8527,50.8622,50.824,50.824,4308.0
2023-11-07 14:40:00,53.19,53.19,53.16,53.18,4039.0,50.8049,50.8049,50.7763,50.7954,4039.0
2023-11-07 14:45:00,53.19,53.22,53.19,53.2,2800.0,50.8049,50.8336,50.8049,50.8145,2800.0
2023-11-07 14:50:00,53.22,53.25,53.21,53.23,5388.0,50.8336,50.8622,50.824,50.8431,5388.0
2023-11-07 14:55:00,53.23,53.23,53.2,53.21,4735.0,50.8431,50.8431,50.8145,50.824,4735.0
2023-11-07 15:00:00,53.21,53.23,53.18,53.2,15930.0,50.824,50.8431,50.7954,50.8145,15930.0
2023-11-07 15:05:00,53.2,53.22,53.18,53.19,11458.0,50.8145,50.8336,50.7954,50.8049,11458.0
2023-11-07 15:10:00,53.19,53.21,53.16,53.21,10361.0,50.8049,50.824,50.7763,50.824,10361.0
2023-11-07 15:15:00,53.2,53.2,53.18,53.2,4619.0,50.8145,50.8145,50.7954,50.8145,4619.0
2023-11-07 15:20:00,53.19,53.21,53.17,53.21,12451.0,50.8049,50.824,50.7858,50.824,12451.0
2023-11-07 15:25:00,53.2,53.2,53.18,53.18,4058.0,50.8145,50.8145,50.7954,50.7954,4058.0
2023-11-07 15:30:00,53.18,53.2,53.17,53.19,7524.0,50.7954,50.8145,50.7858,50.8049,7524.0
2023-11-07 15:35:00,53.18,53.24,53.17,53.22,11286.0,50.7954,50.8527,50.7858,50.8336,11286.0
2023-11-07 15:40:00,53.2,53.21,53.17,53.17,13702.0,50.8145,50.824,50.7858,50.7858,13702.0
2023-11-07 15:45:00,53.17,53.21,53.16,53.2,17936.0,50.7858,50.824,50.7763,50.8145,17936.0
2023-11-07 15:50:00,53.2,53.2,53.13,53.16,47843.0,50.8145,50.8145,50.7476,50.7763,47843.0
2023-11-07 15:55:00,53.16,53.16,53.08,53.13,100978.0,50.7763,50.7763,50.6999,50.7476,100978.0
2023-11-08 09:30:00,53.34,53.41,53.28,53.41,17526.0,50.9482,51.0151,50.8909,51.0151,17526.0
2023-11-08 09:35:00,53.43,53.46,53.28,53.28,9678.0,51.0342,51.0628,50.8909,50.8909,9678.0
2023-11-08 09:40:00,53.27,53.27,53.18,53.21,15971.0,50.8813,50.8813,50.7954,50.824,15971.0
2023-11-08 09:45:00,53.22,53.38,53.22,53.38,8881.0,50.8336,50.9864,50.8336,50.9864,8881.0
2023-11-08 09:50:00,53.34,53.34,53.29,53.29,5111.0,50.9482,50.9482,50.9004,50.9004,5111.0
2023-11-08 09:55:00,53.29,53.29,53.24,53.25,3216.0,50.9004,50.9004,50.8527,50.8622,3216.0
2023-11-08 10:00:00,53.29,53.29,53.19,53.21,6175.0,50.9004,50.9004,50.8049,50.824,6175.0
2023-11-08 10:05:00,53.22,53.34,53.22,53.34,8376.0,50.8336,50.9482,50.8336,50.9482,8376.0
2023-11-08 10:10:00,53.36,53.4,53.35,53.35,6542.0,50.9673,51.0055,50.9577,50.9577,6542.0
2023-11-08 10:15:00,53.36,53.38,53.33,53.38,3534.0,50.9673,50.9864,50.9386,50.9864,3534.0
2023-11-08 10:20:00,53.37,53.48,53.35,53.48,15598.0,50.9769,51.0819,50.9577,51.0819,15598.0
2023-11-08 10:25:00,53.49,53.5,53.44,53.44,5130.0,51.0915,51.101,51.0437,51.0437,5130.0
2023-11-08 10:30:00,53.44,53.44,53.41,53.44,3307.0,51.0437,51.0437,51.0151,51.0437,3307.0
2023-11-08 10:35:00,53.44,53.44,53.34,53.34,7230.0,51.0437,51.0437,50.9482,50.9482,7230.0
2023-11-08 10:40:00,53.32,53.35,53.3,53.34,4824.0,50.9291,50.9577,50.91,50.9482,4824.0
2023-11-08 10:45:00,53.34,53.34,53.3,53.3,4336.0,50.9482,50.9482,50.91,50.91,4336.0
2023-11-08 10:50:00,53.3,53.3,53.23,53.23,3803.0,50.91,50.91,50.8431,50.8431,3803.0
2023-11-08 10:55:00,53.21,53.21,53.15,53.16,9162.0,50.824,50.824,50.7667,50.7763,9162.0
2023-11-08 11:00:00,53.16,53.18,53.16,53.16,6759.0,50.7763,50.7954,50.7763,50.7763,6759.0
2023-11-08 11:05:00,53.15,53.15,53.08,53.08,4343.0,50.7667,50.7667,50.6999,50.6999,4343.0
2023-11-08 11:10:00,53.09,53.09,53.05,53.06,4092.0,50.7094,50.7094,50.6712,50.6808,4092.0
2023-11-08 11:15:00,53.07,53.13,53.06,53.1,11192.0,50.6903,50.7476,50.6808,50.719,11192.0
2023-11-08 11:20:00,53.1,53.1,53.01,53.03,5120.0,50.719,50.719,50.633,50.6521,5120.0
2023-11-08 11:25:00,53.03,53.06,53.03,53.06,1690.0,50.6521,50.6808,50.6521,50.6808,1690.0
2023-11-08 11:30:00,53.05,53.05,52.99,53.02,7864.0,50.6712,50.6712,50.6139,50.6425,7864.0
2023-11-08 11:35:00,53.03,53.08,53.02,53.02,7047.0,50.6521,50.6999,50.6425,50.6425,7047.0
2023-11-08 11:40:00,53.03,53.07,53.03,53.07,5551.0,50.6521,50.6903,50.6521,50.6903,5551.0
2023-11-08 11:45:00,53.06,53.07,53.02,53.03,8537.0,50.6808,50.6903,50.6425,50.6521,8537.0
2023-11-08 11:50:00,53.02,53.03,52.99,53.03,6420.0,50.6425,50.6521,50.6139,50.6521,6420.0
2023-11-08 11:55:00,53.02,53.02,52.99,52.99,3402.0,50.6425,50.6425,50.6139,50.6139,3402.0
2023-11-08 12:00:00,52.99,52.99,52.91,52.94,11237.0,50.6139,50.6139,50.5375,50.5661,11237.0
2023-11-08 12:05:00,52.94,52.94,52.85,52.85,7127.0,50.5661,50.5661,50.4802,50.4802,7127.0
2023-11-08 12:10:00,52.85,52.88,52.85,52.88,5069.0,50.4802,50.5088,50.4802,50.5088,5069.0
2023-11-08 12:15:00,52.87,52.91,52.87,52.9,2600.0,50.4993,50.5375,50.4993,50.5279,2600.0
2023-11-08 12:20:00,52.9,52.92,52.89,52.9,4152.0,50.5279,50.547,50.5184,50.5279,4152.0
2023-11-08 12:25:00,52.89,52.89,52.86,52.87,1345.0,50.5184,50.5184,50.4897,50.4993,1345.0
2023-11-08 12:30:00,52.87,52.91,52.84,52.91,3437.0,50.4993,50.5375,50.4706,50.5375,3437.0
2023-11-08 12:35:00,52.91,52.93,52.91,52.92,4115.0,50.5375,50.5566,50.5375,50.547,4115.0
2023-11-08 12:40:00,52.95,52.95,52.87,52.9,4726.0,50.5757,50.5757,50.4993,50.5279,4726.0
2023-11-08 12:45:00,52.91,52.93,52.9,52.9,4617.0,50.5375,50.5566,50.5279,50.5279,4617.0
2023-11-08 12:50:00,52.9,52.91,52.9,52.91,1436.0,50.5279,50.5375,50.5279,50.5375,1436.0
2023-11-08 12:55:00,52.91,52.93,52.91,52.93,2770.0,50.5375,50.5566,50.5375,50.5566,2770.0
2023-11-08 13:00:00,52.92,52.95,52.9,52.92,11034.0,50.547,50.5757,50.5279,50.547,11034.0
2023-11-08 13:05:00,52.91,52.94,52.9,52.94,4583.0,50.5375,50.5661,50.5279,50.5661,4583.0
2023-11-08 13:10:00,52.93,52.93,52.86,52.86,5017.0,50.5566,50.5566,50.4897,50.4897,5017.0
2023-11-08 13:15:00,52.86,52.86,52.84,52.85,4446.0,50.4897,50.4897,50.4706,50.4802,4446.0
2023-11-08 13:20:00,52.84,52.87,52.83,52.87,3055.0,50.4706,50.4993,50.4611,50.4993,3055.0
2023-11-08 13:25:00,52.87,52.9,52.87,52.89,3720.0,50.4993,50.5279,50.4993,50.5184,3720.0
2023-11-08 13:30:00,52.89,52.89,52.88,52.88,3124.0,50.5184,50.5184,50.5088,50.5088,3124.0
2023-11-08 13:35:00,52.88,52.9,52.88,52.89,5693.0,50.5088,50.5279,50.5088,50.5184,5693.0
2023-11-08 13:40:00,52.9,52.91,52.88,52.88,1800.0,50.5279,50.5375,50.5088,50.5088,1800.0
2023-11-08 13:45:00,52.88,52.88,52.87,52.88,4446.0,50.5088,50.5088,50.4993,50.5088,4446.0
2023-11-08 13:50:00,52.88,52.88,52.85,52.85,7167.0,50.5088,50.5088,50.4802,50.4802,7167.0
2023-11-08 13:55:00,52.84,52.85,52.82,52.84,3843.0,50.4706,50.4802,50.4515,50.4706,3843.0
2023-11-08 14:00:00,52.84,52.88,52.82,52.88,6412.0,50.4706,50.5088,50.4515,50.5088,6412.0
2023-11-08 14:05:00,52.88,52.9,52.87,52.87,3425.0,50.5088,50.5279,50.4993,50.4993,3425.0
2023-11-08 14:10:00,52.87,52.88,52.85,52.85,1626.0,50.4993,50.5088,50.4802,50.4802,1626.0
2023-11-08 14:15:00,52.84,52.85,52.8,52.81,3390.0,50.4706,50.4802,50.4324,50.442,3390.0
2023-11-08 14:20:00,52.81,52.81,52.78,52.79,1955.0,50.442,50.442,50.4133,50.4229,1955.0
2023-11-08 14:25:00,52.79,52.82,52.77,52.81,5840.0,50.4229,50.4515,50.4038,50.442,5840.0
2023-11-08 14:30:00,52.81,52.86,52.81,52.83,9824.0,50.442,50.4897,50.442,50.4611,9824.0
2023-11-08 14:35:00,52.83,52.88,52.83,52.88,4332.0,50.4611,50.5088,50.4611,50.5088,4332.0
2023-11-08 14:40:00,52.89,52.91,52.88,52.91,2600.0,50.5184,50.5375,50.5088,50.5375,2600.0
2023-11-08 14:45:00,52.9,52.9,52.89,52.89,4003.0,50.5279,50.5279,50.5184,50.5184,4003.0
2023-11-08 14:50:00,52.89,52.9,52.87,52.9,10413.0,50.5184,50.5279,50.4993,50.5279,10413.0
2023-11-08 14:55:00,52.89,52.89,52.83,52.83,4523.0,50.5184,50.5184,50.4611,50.4611,4523.0
2023-11-08 15:00:00,52.83,52.83,52.81,52.82,4805.0,50.4611,50.4611,50.442,50.4515,4805.0
2023-11-08 15:05:00,52.81,52.81,52.8,52.81,6647.0,50.442,50.442,50.4324,50.442,6647.0
2023-11-08 15:10:00,52.81,52.85,52.81,52.83,12179.0,50.442,50.4802,50.442,50.4611,12179.0
2023-11-08 15:15:00,52.83,52.83,52.8,52.8,6819.0,50.4611,50.4611,50.4324,50.4324,6819.0
2023-11-08 15:20:00,52.8,52.83,52.8,52.82,6217.0,50.4324,50.4611,50.4324,50.4515,6217.0
2023-11-08 15:25:00,52.81,52.87,52.81,52.85,3511.0,50.442,50.4993,50.442,50.4802,3511.0
2023-11-08 15:30:00,52.85,52.87,52.82,52.86,7830.0,50.4802,50.4993,50.4515,50.4897,7830.0
2023-11-08 15:35:00,52.86,52.91,52.86,52.91,3291.0,50.4897,50.5375,50.4897,50.5375,3291.0
2023-11-08 15:40:00,52.91,52.99,52.91,52.98,9039.0,50.5375,50.6139,50.5375,50.6043,9039.0
2023-11-08 15:45:00,52.97,53.01,52.95,53.01,15872.0,50.5948,50.633,50.5757,50.633,15872.0
2023-11-08 15:50:00,53.01,53.01,52.95,52.98,41822.0,50.633,50.633,50.5757,50.6043,41822.0
2023-11-08 15:55:00,52.98,53.01,52.95,52.99,46381.0,50.6043,50.633,50.5757,50.6139,46381.0
2023-11-09 09:30:00,52.11,52.18,51.95,51.96,38922.0,49.7733,49.8402,49.6205,49.6301,38922.0
2023-11-09 09:35:00,51.95,52.04,51.86,51.95,27801.0,49.6205,49.7065,49.5346,49.6205,27801.0
2023-11-09 09:40:00,51.93,51.96,51.8,51.8,26907.0,49.6014,49.6301,49.4773,49.4773,26907.0
2023-11-09 09:45:00,51.8,51.92,51.76,51.89,24020.0,49.4773,49.5919,49.439,49.5632,24020.0
2023-11-09 09:50:00,51.88,52.08,51.84,52.08,19687.0,49.5537,49.7447,49.5155,49.7447,19687.0
2023-11-09 09:55:00,52.09,52.17,52.07,52.16,9964.0,49.7542,49.8307,49.7351,49.8211,9964.0
2023-11-09 10:00:00,52.18,52.21,52.09,52.11,13144.0,49.8402,49.8689,49.7542,49.7733,13144.0
2023-11-09 10:05:00,52.1,52.11,52.0,52.02,18682.0,49.7638,49.7733,49.6683,49.6874,18682.0
2023-11-09 10:10:00,52.02,52.13,52.01,52.13,9291.0,49.6874,49.7925,49.6778,49.7925,9291.0
2023-11-09 10:15:00,52.15,52.2,52.14,52.17,6933.0,49.8116,49.8593,49.802,49.8307,6933.0
2023-11-09 10:20:00,52.16,52.32,52.15,52.32,10141.0,49.8211,49.9739,49.8116,49.9739,10141.0
2023-11-09 10:25:00,52.31,52.33,52.26,52.26,11339.0,49.9644,49.9835,49.9166,49.9166,11339.0
2023-11-09 10:30:00,52.26,52.26,52.15,52.15,17695.0,49.9166,49.9166,49.8116,49.8116,17695.0
2023-11-09 10:35:00,52.15,52.31,52.15,52.28,15622.0,49.8116,49.9644,49.8116,49.9357,15622.0
2023-11-09 10:40:00,52.27,52.33,52.27,52.32,7195.0,49.9262,49.9835,49.9262,49.9739,7195.0
2023-11-09 10:45:00,52.32,52.34,52.3,52.3,8012.0,49.9739,49.993,49.9548,49.9548,8012.0
2023-11-09 10:50:00,52.32,52.36,52.31,52.33,4969.0,49.9739,50.0121,49.9644,49.9835,4969.0
2023-11-09 10:55:00,52.32,52.4,52.32,52.4,5754.0,49.9739,50.0503,49.9739,50.0503,5754.0
2023-11-09 11:00:00,52.4,52.43,52.4,52.42,3730.0,50.0503,50.079,50.0503,50.0694,3730.0
2023-11-09 11:05:00,52.44,52.48,52.39,52.39,14083.0,50.0886,50.1268,50.0408,50.0408,14083.0
2023-11-09 11:10:00,52.38,52.39,52.28,52.29,11001.0,50.0312,50.0408,49.9357,49.9453,11001.0
2023-11-09 11:15:00,52.33,52.41,52.33,52.41,3900.0,49.9835,50.0599,49.9835,50.0599,3900.0
2023-11-09 11:20:00,52.39,52.41,52.38,52.41,7281.0,50.0408,50.0599,50.0312,50.0599,7281.0
2023-11-09 11:25:00,52.4,52.41,52.37,52.38,3480.0,50.0503,50.0599,50.0217,50.0312,3480.0
2023-11-09 11:30:00,52.38,52.45,52.38,52.45,7611.0,50.0312,50.0981,50.0312,50.0981,7611.0
2023-11-09 11:35:00,52.46,52.46,52.41,52.41,5345.0,50.1077,50.1077,50.0599,50.0599,5345.0
2023-11-09 11:40:00,52.4,52.41,52.37,52.41,4921.0,50.0503,50.0599,50.0217,50.0599,4921.0
2023-11-09 11:45:00,52.41,52.46,52.41,52.46,8149.0,50.0599,50.1077,50.0599,50.1077,8149.0
2023-11-09 11:50:00,52.46,52.57,52.46,52.55,6909.0,50.1077,50.2127,50.1077,50.1936,6909.0
2023-11-09 11:55:00,52.55,52.55,52.47,52.47,12204.0,50.1936,50.1936,50.1172,50.1172,12204.0
2023-11-09 12:00:00,52.46,52.47,52.43,52.43,24118.0,50.1077,50.1172,50.079,50.079,24118.0
2023-11-09 12:05:00,52.44,52.48,52.41,52.48,9053.0,50.0886,50.1268,50.0599,50.1268,9053.0
2023-11-09 12:10:00,52.48,52.48,52.38,52.4,18098.0,50.1268,50.1268,50.0312,50.0503,18098.0
2023-11-09 12:15:00,52.39,52.39,52.33,52.36,11932.0,50.0408,50.0408,49.9835,50.0121,11932.0
2023-11-09 12:20:00,52.36,52.38,52.34,52.38,6844.0,50.0121,50.0312,49.993,50.0312,6844.0
2023-11-09 12:25:00,52.38,52.38,52.32,52.33,10696.0,50.0312,50.0312,49.9739,49.9835,10696.0
2023-11-09 12:30:00,52.31,52.34,52.3,52.34,10869.0,49.9644,49.993,49.9548,49.993,10869.0
2023-11-09 12:35:00,52.35,52.36,52.33,52.35,4932.0,50.0026,50.0121,49.9835,50.0026,4932.0
2023-11-09 12:40:00,52.34,52.34,52.31,52.34,9228.0,49.993,49.993,49.9644,49.993,9228.0
2023-11-09 12:45:00,52.34,52.36,52.34,52.34,12049.0,49.993,50.0121,49.993,49.993,12049.0
2023-11-09 12:50:00,52.33,52.37,52.33,52.35,3200.0,49.9835,50.0217,49.9835,50.0026,3200.0
2023-11-09 12:55:00,52.36,52.43,52.36,52.41,10977.0,50.0121,50.079,50.0121,50.0599,10977.0
2023-11-09 13:00:00,52.41,52.41,52.19,52.25,22199.0,50.0599,50.0599,49.8498,49.9071,22199.0
2023-11-09 13:05:00,52.27,52.28,52.16,52.2,11642.0,49.9262,49.9357,49.8211,49.8593,11642.0
2023-11-09 13:10:00,52.2,52.3,52.2,52.3,16720.0,49.8593,49.9548,49.8593,49.9548,16720.0
2023-11-09 13:15:00,52.28,52.28,52.24,52.24,6150.0,49.9357,49.9357,49.8975,49.8975,6150.0
2023-11-09 13:20:00,52.25,52.33,52.25,52.33,14870.0,49.9071,49.9835,49.9071,49.9835,14870.0
2023-11-09 13:25:00,52.33,52.33,52.3,52.33,11567.0,49.9835,49.9835,49.9548,49.9835,11567.0
2023-11-09 13:30:00,52.33,52.38,52.31,52.38,8950.0,49.9835,50.0312,49.9644,50.0312,8950.0
2023-11-09 13:35:00,52.39,52.45,52.38,52.41,23932.0,50.0408,50.0981,50.0312,50.0599,23932.0
2023-11-09 13:40:00,52.38,52.4,52.34,52.34,13083.0,50.0312,50.0503,49.993,49.993,13083.0
2023-11-09 13:45:00,52.34,52.35,52.28,52.29,5888.0,49.993,50.0026,49.9357,49.9453,5888.0
2023-11-09 13:50:00,52.29,52.29,52.24,52.24,4321.0,49.9453,49.9453,49.8975,49.8975,4321.0
2023-11-09 13:55:00,52.25,52.28,52.24,52.27,6907.0,49.9071,49.9357,49.8975,49.9262,6907.0
2023-11-09 14:00:00,52.26,52.26,52.14,52.17,17933.0,49.9166,49.9166,49.802,49.8307,17933.0
2023-11-09 14:05:00,52.17,52.2,52.15,52.2,10162.0,49.8307,49.8593,49.8116,49.8593,10162.0
2023-11-09 14:10:00,52.19,52.21,52.17,52.18,6993.0,49.8498,49.8689,49.8307,49.8402,6993.0
2023-11-09 14:15:00,52.17,52.18,52.12,52.13,11312.0,49.8307,49.8402,49.7829,49.7925,11312.0
2023-11-09 14:20:00,52.14,52.18,52.14,52.17,13467.0,49.802,49.8402,49.802,49.8307,13467.0
2023-11-09 14:25:00,52.16,52.19,52.16,52.16,10895.0,49.8211,49.8498,49.8211,49.8211,10895.0
2023-11-09 14:30:00,52.15,52.18,52.09,52.1,10717.0,49.8116,49.8402,49.7542,49.7638,10717.0
2023-11-09 14:35:00,52.11,52.11,52.03,52.06,10087.0,49.7733,49.7733,49.6969,49.7256,10087.0
2023-11-09 14:40:00,52.07,52.07,52.02,52.03,6254.0,49.7351,49.7351,49.6874,49.6969,6254.0
2023-11-09 14:45:00,52.04,52.09,52.04,52.09,7114.0,49.7065,49.7542,49.7065,49.7542,7114.0
2023-11-09 14:50:00,52.09,52.09,52.03,52.05,8651.0,49.7542,49.7542,49.6969,49.716,8651.0
2023-11-09 14:55:00,52.04,52.07,52.03,52.06,11426.0,49.7065,49.7351,49.6969,49.7256,11426.0
2023-11-09 15:00:00,52.04,52.08,52.04,52.07,8179.0,49.7065,49.7447,49.7065,49.7351,8179.0
2023-11-09 15:05:00,52.06,52.08,52.03,52.08,8270.0,49.7256,49.7447,49.6969,49.7447,8270.0
2023-11-09 15:10:00,52.08,52.1,52.05,52.06,13722.0,49.7447,49.7638,49.716,49.7256,13722.0
2023-11-09 15:15:00,52.05,52.05,52.01,52.01,9285.0,49.716,49.716,49.6778,49.6778,9285.0
2023-11-09 15:20:00,52.01,52.02,51.97,51.99,10692.0,49.6778,49.6874,49.6396,49.6587,10692.0
2023-11-09 15:25:00,51.98,52.02,51.98,52.0,7617.0,49.6492,49.6874,49.6492,49.6683,7617.0
2023-11-09 15:30:00,52.01,52.03,52.01,52.01,10522.0,49.6778,49.6969,49.6778,49.6778,10522.0
2023-11-09 15:35:00,52.01,52.02,52.0,52.01,12805.0,49.6778,49.6874,49.6683,49.6778,12805.0
2023-11-09 15:40:00,52.02,52.05,51.99,52.01,17214.0,49.6874,49.716,49.6587,49.6778,17214.0
2023-11-09 15:45:00,52.02,52.02,51.95,51.99,19914.0,49.6874,49.6874,49.6205,49.6587,19914.0
2023-11-09 15:50:00,51.99,52.01,51.93,51.95,62935.0,49.6587,49.6778,49.6014,49.6205,62935.0
2023-11-09 15:55:00,51.94,52.02,51.91,52.02,74507.0,49.611,49.6874,49.5823,49.6874,74507.0
2023-11-10 09:30:00,52.25,52.3,52.15,52.27,30313.0,49.9071,49.9548,49.8116,49.9262,30313.0
2023-11-10 09:35:00,52.26,52.26,52.16,52.17,17526.0,49.9166,49.9166,49.8211,49.8307,17526.0
2023-11-10 09:40:00,52.18,52.2,52.12,52.2,14195.0,49.8402,49.8593,49.7829,49.8593,14195.0
2023-11-10 09:45:00,52.19,52.31,52.15,52.26,16219.0,49.8498,49.9644,49.8116,49.9166,16219.0
2023-11-10 09:50:00,52.26,52.28,52.2,52.28,10942.0,49.9166,49.9357,49.8593,49.9357,10942.0
2023-11-10 09:55:00,52.25,52.27,52.21,52.21,9337.0,49.9071,49.9262,49.8689,49.8689,9337.0
2023-11-10 10:00:00,52.19,52.19,52.08,52.08,20406.0,49.8498,49.8498,49.7447,49.7447,20406.0
2023-11-10 10:05:00,52.09,52.13,52.06,52.09,8655.0,49.7542,49.7925,49.7256,49.7542,8655.0
2023-11-10 10:10:00,52.08,52.09,52.04,52.04,9883.0,49.7447,49.7542,49.7065,49.7065,9883.0
2023-11-10 10:15:00,52.04,52.06,52.01,52.06,8874.0,49.7065,49.7256,49.6778,49.7256,8874.0
2023-11-10 10:20:00,52.06,52.07,52.03,52.03,9494.0,49.7256,49.7351,49.6969,49.6969,9494.0
2023-11-10 10:25:00,52.02,52.02,51.94,51.99,13926.0,49.6874,49.6874,49.611,49.6587,13926.0
2023-11-10 10:30:00,51.99,52.05,51.98,52.0,12007.0,49.6587,49.716,49.6492,49.6683,12007.0
2023-11-10 10:35:00,52.01,52.07,52.01,52.05,10584.0,49.6778,49.7351,49.6778,49.716,10584.0
2023-11-10 10:40:00,52.05,52.09,52.04,52.09,2932.0,49.716,49.7542,49.7065,49.7542,2932.0
2023-11-10 10:45:00,52.1,52.15,52.09,52.12,13733.0,49.7638,49.8116,49.7542,49.7829,13733.0
2023-11-10 10:50:00,52.12,52.12,52.08,52.08,5350.0,49.7829,49.7829,49.7447,49.7447,5350.0
2023-11-10 10:55:00,52.07,52.07,52.04,52.04,4554.0,49.7351,49.7351,49.7065,49.7065,4554.0
2023-11-10 11:00:00,52.05,52.16,52.05,52.16,7380.0,49.716,49.8211,49.716,49.8211,7380.0
2023-11-10 11:05:00,52.17,52.24,52.17,52.23,12870.0,49.8307,49.8975,49.8307,49.888,12870.0
2023-11-10 11:10:00,52.23,52.28,52.23,52.25,10694.0,49.888,49.9357,49.888,49.9071,10694.0
2023-11-10 11:15:00,52.25,52.25,52.23,52.24,5876.0,49.9071,49.9071,49.888,49.8975,5876.0
2023-11-10 11:20:00,52.24,52.33,52.24,52.31,9843.0,49.8975,49.9835,49.8975,49.9644,9843.0
2023-11-10 11:25:00,52.3,52.32,52.3,52.32,9362.0,49.9548,49.9739,49.9548,49.9739,9362.0
2023-11-10 11:30:00,52.32,52.34,52.3,52.34,10744.0,49.9739,49.993,49.9548,49.993,10744.0
2023-11-10 11:35:00,52.35,52.35,52.3,52.33,5950.0,50.0026,50.0026,49.9548,49.9835,5950.0
2023-11-10 11:40:00,52.33,52.34,52.3,52.33,5806.0,49.9835,49.993,49.9548,49.9835,5806.0
2023-11-10 11:45:00,52.33,52.35,52.32,52.32,3626.0,49.9835,50.0026,49.9739,49.9739,3626.0
2023-11-10 11:50:00,52.32,52.33,52.31,52.31,3000.0,49.9739,49.9835,49.9644,49.9644,3000.0
2023-11-10 11:55:00,52.3,52.3,52.26,52.28,2588.0,49.9548,49.9548,49.9166,49.9357,2588.0
2023-11-10 12:00:00,52.28,52.29,52.26,52.27,7156.0,49.9357,49.9453,49.9166,49.9262,7156.0
2023-11-10 12:05:00,52.27,52.34,52.27,52.32,9100.0,49.9262,49.993,49.9262,49.9739,9100.0
2023-11-10 12:10:00,52.33,52.34,52.32,52.34,5032.0,49.9835,49.993,49.9739,49.993,5032.0
2023-11-10 12:15:00,52.34,52.37,52.34,52.35,4626.0,49.993,50.0217,49.993,50.0026,4626.0
2023-11-10 12:20:00,52.34,52.34,52.3,52.3,12700.0,49.993,49.993,49.9548,49.9548,12700.0
2023-11-10 12:25:00,52.31,52.35,52.31,52.31,5337.0,49.9644,50.0026,49.9644,49.9644,5337.0
2023-11-10 12:30:00,52.31,52.38,52.31,52.38,17053.0,49.9644,50.0312,49.9644,50.0312,17053.0
2023-11-10 12:35:00,52.38,52.46,52.35,52.44,10253.0,50.0312,50.1077,50.0026,50.0886,10253.0
2023-11-10 12:40:00,52.44,52.48,52.43,52.45,9989.0,50.0886,50.1268,50.079,50.0981,9989.0
2023-11-10 12:45:00,52.45,52.45,52.4,52.4,5919.0,50.0981,50.0981,50.0503,50.0503,5919.0
2023-11-10 12:50:00,52.4,52.45,52.39,52.45,8066.0,50.0503,50.0981,50.0408,50.0981,8066.0
2023-11-10 12:55:00,52.46,52.46,52.41,52.43,4401.0,50.1077,50.1077,50.0599,50.079,4401.0
2023-11-10 13:00:00,52.43,52.44,52.41,52.44,3305.0,50.079,50.0886,50.0599,50.0886,3305.0
2023-11-10 13:05:00,52.43,52.47,52.42,52.43,4522.0,50.079,50.1172,50.0694,50.079,4522.0
2023-11-10 13:10:00,52.42,52.44,52.4,52.42,6025.0,50.0694,50.0886,50.0503,50.0694,6025.0
2023-11-10 13:15:00,52.43,52.43,52.4,52.42,6339.0,50.079,50.079,50.0503,50.0694,6339.0
2023-11-10 13:20:00,52.43,52.48,52.43,52.47,8617.0,50.079,50.1268,50.079,50.1172,8617.0
2023-11-10 13:25:00,52.47,52.49,52.47,52.47,8545.0,50.1172,50.1363,50.1172,50.1172,8545.0
2023-11-10 13:30:00,52.47,52.52,52.47,52.52,4924.0,50.1172,50.165,50.1172,50.165,4924.0
2023-11-10 13:35:00,52.53,52.55,52.51,52.52,6965.0,50.1745,50.1936,50.1554,50.165,6965.0
2023-11-10 13:40:00,52.53,52.58,52.53,52.57,7114.0,50.1745,50.2223,50.1745,50.2127,7114.0
2023-11-10 13:45:00,52.58,52.6,52.57,52.58,7320.0,50.2223,50.2414,50.2127,50.2223,7320.0
2023-11-10 13:50:00,52.57,52.57,52.54,52.55,3600.0,50.2127,50.2127,50.1841,50.1936,3600.0
2023-11-10 13:55:00,52.54,52.55,52.53,52.53,3700.0,50.1841,50.1936,50.1745,50.1745,3700.0
2023-11-10 14:00:00,52.52,52.55,52.52,52.53,7138.0,50.165,50.1936,50.165,50.1745,7138.0
2023-11-10 14:05:00,52.53,52.55,52.53,52.54,4808.0,50.1745,50.1936,50.1745,50.1841,4808.0
2023-11-10 14:10:00,52.54,52.56,52.52,52.56,9101.0,50.1841,50.2032,50.165,50.2032,9101.0
2023-11-10 14:15:00,52.57,52.58,52.52,52.53,12010.0,50.2127,50.2223,50.165,50.1745,12010.0
2023-11-10 14:20:00,52.53,52.53,52.51,52.51,4069.0,50.1745,50.1745,50.1554,50.1554,4069.0
2023-11-10 14:25:00,52.5,52.51,52.45,52.5,14720.0,50.1459,50.1554,50.0981,50.1459,14720.0
2023-11-10 14:30:00,52.51,52.52,52.47,52.47,6939.0,50.1554,50.165,50.1172,50.1172,6939.0
2023-11-10 14:35:00,52.47,52.49,52.47,52.49,3420.0,50.1172,50.1363,50.1172,50.1363,3420.0
2023-11-10 14:40:00,52.49,52.52,52.49,52.52,2500.0,50.1363,50.165,50.1363,50.165,2500.0
2023-11-10 14:45:00,52.52,52.52,52.51,52.52,4768.0,50.165,50.165,50.1554,50.165,4768.0
2023-11-10 14:50:00,52.52,52.54,52.5,52.5,7755.0,50.165,50.1841,50.1459,50.1459,7755.0
2023-11-10 14:55:00,52.5,52.51,52.48,52.5,6751.0,50.1459,50.1554,50.1268,50.1459,6751.0
2023-11-10 15:00:00,52.5,52.5,52.48,52.48,8119.0,50.1459,50.1459,50.1268,50.1268,8119.0
2023-11-10 15:05:00,52.48,52.5,52.46,52.46,12611.0,50.1268,50.1459,50.1077,50.1077,12611.0
2023-11-10 15:10:00,52.46,52.5,52.45,52.49,23149.0,50.1077,50.1459,50.0981,50.1363,23149.0
2023-11-10 15:15:00,52.51,52.53,52.48,52.53,13104.0,50.1554,50.1745,50.1268,50.1745,13104.0
2023-11-10 15:20:00,52.54,52.55,52.52,52.54,10387.0,50.1841,50.1936,50.165,50.1841,10387.0
2023-11-10 15:25:00,52.55,52.56,52.53,52.56,14143.0,50.1936,50.2032,50.1745,50.2032,14143.0
2023-11-10 15:30:00,52.57,52.58,52.55,52.57,15869.0,50.2127,50.2223,50.1936,50.2127,15869.0
2023-11-10 15:35:00,52.57,52.58,52.55,52.55,15875.0,50.2127,50.2223,50.1936,50.1936,15875.0
2023-11-10 15:40:00,52.55,52.59,52.55,52.58,11061.0,50.1936,50.2318,50.1936,50.2223,11061.0
2023-11-10 15:45:00,52.58,52.62,52.55,52.58,20809.0,50.2223,50.2605,50.1936,50.2223,20809.0
2023-11-10 15:50:00,52.58,52.63,52.56,52.59,44974.0,50.2223,50.27,50.2032,50.2318,44974.0
2023-11-10 15:55:00,52.59,52.62,52.55,52.58,60183.0,50.2318,50.2605,50.1936,50.2223,60183.0
2023-11-13 09:30:00,52.48,52.55,52.39,52.46,18506.0,50.1268,50.1936,50.0408,50.1077,18506.0
2023-11-13 09:35:00,52.46,52.56,52.46,52.55,15935.0,50.1077,50.2032,50.1077,50.1936,15935.0
2023-11-13 09:40:00,52.54,52.63,52.53,52.6,8297.0,50.1841,50.27,50.1745,50.2414,8297.0
2023-11-13 09:45:00,52.6,52.63,52.57,52.63,6690.0,50.2414,50.27,50.2127,50.27,6690.0
2023-11-13 09:50:00,52.62,52.62,52.43,52.43,10853.0,50.2605,50.2605,50.079,50.079,10853.0
2023-11-13 09:55:00,52.46,52.46,52.36,52.37,7877.0,50.1077,50.1077,50.0121,50.0217,7877.0
2023-11-13 10:00:00,52.37,52.47,52.36,52.39,11466.0,50.0217,50.1172,50.0121,50.0408,11466.0
2023-11-13 10:05:00,52.43,52.49,52.43,52.45,7706.0,50.079,50.1363,50.079,50.0981,7706.0
2023-11-13 10:10:00,52.47,52.49,52.43,52.49,6473.0,50.1172,50.1363,50.079,50.1363,6473.0
2023-11-13 10:15:00,52.48,52.49,52.43,52.45,10863.0,50.1268,50.1363,50.079,50.0981,10863.0
2023-11-13 10:20:00,52.44,52.5,52.42,52.44,17175.0,50.0886,50.1459,50.0694,50.0886,17175.0
2023-11-13 10:25:00,52.46,52.49,52.45,52.49,13415.0,50.1077,50.1363,50.0981,50.1363,13415.0
2023-11-13 10:30:00,52.49,52.52,52.48,52.5,5462.0,50.1363,50.165,50.1268,50.1459,5462.0
2023-11-13 10:35:00,52.51,52.54,52.51,52.52,6278.0,50.1554,50.1841,50.1554,50.165,6278.0
2023-11-13 10:40:00,52.51,52.53,52.48,52.52,10373.0,50.1554,50.1745,50.1268,50.165,10373.0
2023-11-13 10:45:00,52.51,52.53,52.45,52.45,7092.0,50.1554,50.1745,50.0981,50.0981,7092.0
2023-11-13 10:50:00,52.45,52.54,52.45,52.52,11191.0,50.0981,50.1841,50.0981,50.165,11191.0
2023-11-13 10:55:00,52.52,52.52,52.46,52.47,9180.0,50.165,50.165,50.1077,50.1172,9180.0
2023-11-13 11:00:00,52.47,52.52,52.47,52.49,4675.0,50.1172,50.165,50.1172,50.1363,4675.0
2023-11-13 11:05:00,52.48,52.5,52.47,52.47,8058.0,50.1268,50.1459,50.1172,50.1172,8058.0
2023-11-13 11:10:00,52.47,52.48,52.44,52.45,6108.0,50.1172,50.1268,50.0886,50.0981,6108.0
2023-11-13 11:15:00,52.46,52.46,52.38,52.41,12836.0,50.1077,50.1077,50.0312,50.0599,12836.0
2023-11-13 11:20:00,52.41,52.49,52.41,52.49,3026.0,50.0599,50.1363,50.0599,50.1363,3026.0
2023-11-13 11:25:00,52.5,52.55,52.49,52.5,7320.0,50.1459,50.1936,50.1363,50.1459,7320.0
2023-11-13 11:30:00,52.5,52.5,52.48,52.48,3194.0,50.1459,50.1459,50.1268,50.1268,3194.0
2023-11-13 11:35:00,52.48,52.49,52.46,52.49,3732.0,50.1268,50.1363,50.1077,50.1363,3732.0
2023-11-13 11:40:00,52.49,52.49,52.48,52.48,3005.0,50.1363,50.1363,50.1268,50.1268,3005.0
2023-11-13 11:45:00,52.49,52.53,52.49,52.5,4683.0,50.1363,50.1745,50.1363,50.1459,4683.0
2023-11-13 11:50:00,52.51,52.55,52.48,52.55,3911.0,50.1554,50.1936,50.1268,50.1936,3911.0
2023-11-13 11:55:00,52.55,52.55,52.46,52.46,8099.0,50.1936,50.1936,50.1077,50.1077,8099.0
2023-11-13 12:00:00,52.47,52.51,52.47,52.5,4159.0,50.1172,50.1554,50.1172,50.1459,4159.0
2023-11-13 12:05:00,52.49,52.52,52.49,52.51,7400.0,50.1363,50.165,50.1363,50.1554,7400.0
2023-11-13 12:10:00,52.51,52.51,52.42,52.45,8530.0,50.1554,50.1554,50.0694,50.0981,8530.0
2023-11-13 12:15:00,52.46,52.46,52.42,52.42,4166.0,50.1077,50.1077,50.0694,50.0694,4166.0
2023-11-13 12:20:00,52.42,52.43,52.4,52.4,7113.0,50.0694,50.079,50.0503,50.0503,7113.0
2023-11-13 12:25:00,52.4,52.4,52.29,52.3,12227.0,50.0503,50.0503,49.9453,49.9548,12227.0
2023-11-13 12:30:00,52.3,52.3,52.15,52.18,24339.0,49.9548,49.9548,49.8116,49.8402,24339.0
2023-11-13 12:35:00,52.19,52.28,52.17,52.26,21883.0,49.8498,49.9357,49.8307,49.9166,21883.0
2023-11-13 12:40:00,52.26,52.33,52.26,52.31,10292.0,49.9166,49.9835,49.9166,49.9644,10292.0
2023-11-13 12:45:00,52.31,52.31,52.24,52.26,7270.0,49.9644,49.9644,49.8975,49.9166,7270.0
2023-11-13 12:50:00,52.26,52.28,52.23,52.26,11861.0,49.9166,49.9357,49.888,49.9166,11861.0
2023-11-13 12:55:00,52.26,52.3,52.26,52.26,14100.0,49.9166,49.9548,49.9166,49.9166,14100.0
2023-11-13 13:00:00,52.27,52.3,52.27,52.27,9771.0,49.9262,49.9548,49.9262,49.9262,9771.0
2023-11-13 13:05:00,52.27,52.27,52.21,52.21,5997.0,49.9262,49.9262,49.8689,49.8689,5997.0
2023-11-13 13:10:00,52.2,52.23,52.19,52.23,5555.0,49.8593,49.888,49.8498,49.888,5555.0
2023-11-13 13:15:00,52.23,52.24,52.23,52.23,3719.0,49.888,49.8975,49.888,49.888,3719.0
2023-11-13 13:20:00,52.23,52.23,52.18,52.22,10358.0,49.888,49.888,49.8402,49.8784,10358.0
2023-11-13 13:25:00,52.21,52.21,52.15,52.15,4100.0,49.8689,49.8689,49.8116,49.8116,4100.0
2023-11-13 13:30:00,52.14,52.17,52.14,52.15,9794.0,49.802,49.8307,49.802,49.8116,9794.0
2023-11-13 13:35:00,52.16,52.17,52.09,52.12,10999.0,49.8211,49.8307,49.7542,49.7829,10999.0
2023-11-13 13:40:00,52.12,52.17,52.12,52.16,8932.0,49.7829,49.8307,49.7829,49.8211,8932.0
2023-11-13 13:45:00,52.16,52.19,52.16,52.19,5400.0,49.8211,49.8498,49.8211,49.8498,5400.0
2023-11-13 13:50:00,52.17,52.17,52.14,52.14,6203.0,49.8307,49.8307,49.802,49.802,6203.0
2023-11-13 13:55:00,52.13,52.16,52.13,52.14,4636.0,49.7925,49.8211,49.7925,49.802,4636.0
2023-11-13 14:00:00,52.13,52.15,52.11,52.15,3938.0,49.7925,49.8116,49.7733,49.8116,3938.0
2023-11-13 14:05:00,52.14,52.21,52.14,52.21,6416.0,49.802,49.8689,49.802,49.8689,6416.0
2023-11-13 14:10:00,52.2,52.2,52.19,52.2,6154.0,49.8593,49.8593,49.8498,49.8593,6154.0
2023-11-13 14:15:00,52.19,52.2,52.18,52.2,3052.0,49.8498,49.8593,49.8402,49.8593,3052.0
2023-11-13 14:20:00,52.2,52.22,52.2,52.22,7992.0,49.8593,49.8784,49.8593,49.8784,7992.0
2023-11-13 14:25:00,52.21,52.24,52.21,52.24,5155.0,49.8689,49.8975,49.8689,49.8975,5155.0
2023-11-13 14:30:00,52.23,52.23,52.21,52.21,5630.0,49.888,49.888,49.8689,49.8689,5630.0
2023-11-13 14:35:00,52.22,52.25,52.22,52.25,3610.0,49.8784,49.9071,49.8784,49.9071,3610.0
2023-11-13 14:40:00,52.24,52.26,52.23,52.24,5316.0,49.8975,49.9166,49.888,49.8975,5316.0
2023-11-13 14:45:00,52.24,52.3,52.24,52.3,4917.0,49.8975,49.9548,49.8975,49.9548,4917.0
2023-11-13 14:50:00,52.3,52.3,52.24,52.25,7775.0,49.9548,49.9548,49.8975,49.9071,7775.0
2023-11-13 14:55:00,52.24,52.25,52.24,52.25,4000.0,49.8975,49.9071,49.8975,49.9071,4000.0
2023-11-13 15:00:00,52.24,52.26,52.23,52.25,10646.0,49.8975,49.9166,49.888,49.9071,10646.0
2023-11-13 15:05:00,52.25,52.27,52.24,52.27,8856.0,49.9071,49.9262,49.8975,49.9262,8856.0
2023-11-13 15:10:00,52.27,52.3,52.27,52.3,11668.0,49.9262,49.9548,49.9262,49.9548,11668.0
2023-11-13 15:15:00,52.3,52.31,52.28,52.3,9973.0,49.9548,49.9644,49.9357,49.9548,9973.0
2023-11-13 15:20:00,52.3,52.32,52.3,52.32,6043.0,49.9548,49.9739,49.9548,49.9739,6043.0
2023-11-13 15:25:00,52.32,52.33,52.31,52.31,6400.0,49.9739,49.9835,49.9644,49.9644,6400.0
2023-11-13 15:30:00,52.31,52.33,52.31,52.33,7161.0,49.9644,49.9835,49.9644,49.9835,7161.0
2023-11-13 15:35:00,52.33,52.33,52.3,52.31,13612.0,49.9835,49.9835,49.9548,49.9644,13612.0
2023-11-13 15:40:00,52.31,52.33,52.31,52.32,10552.0,49.9644,49.9835,49.9644,49.9739,10552.0
2023-11-13 15:45:00,52.33,52.36,52.33,52.35,17421.0,49.9835,50.0121,49.9835,50.0026,17421.0
2023-11-13 15:50:00,52.35,52.36,52.27,52.28,38413.0,50.0026,50.0121,49.9262,49.9357,38413.0
2023-11-13 15:55:00,52.27,52.27,52.22,52.24,34089.0,49.9262,49.9262,49.8784,49.8975,34089.0
2023-11-14 09:30:00,52.47,52.88,52.47,52.86,41346.0,50.1172,50.5088,50.1172,50.4897,41346.0
2023-11-14 09:35:00,52.86,52.86,52.6,52.72,15556.0,50.4897,50.4897,50.2414,50.356,15556.0
2023-11-14 09:40:00,52.71,52.81,52.69,52.75,11814.0,50.3464,50.442,50.3273,50.3847,11814.0
2023-11-14 09:45:00,52.76,52.88,52.75,52.76,16358.0,50.3942,50.5088,50.3847,50.3942,16358.0
2023-11-14 09:50:00,52.76,52.84,52.76,52.79,11332.0,50.3942,50.4706,50.3942,50.4229,11332.0
2023-11-14 09:55:00,52.8,52.8,52.7,52.79,11277.0,50.4324,50.4324,50.3369,50.4229,11277.0
2023-11-14 10:00:00,52.8,52.94,52.8,52.92,18034.0,50.4324,50.5661,50.4324,50.547,18034.0
2023-11-14 10:05:00,52.9,52.94,52.76,52.82,31123.0,50.5279,50.5661,50.3942,50.4515,31123.0
2023-11-14 10:10:00,52.81,52.82,52.75,52.76,14134.0,50.442,50.4515,50.3847,50.3942,14134.0
2023-11-14 10:15:00,52.77,52.81,52.74,52.8,11907.0,50.4038,50.442,50.3751,50.4324,11907.0
2023-11-14 10:20:00,52.8,52.91,52.77,52.91,10130.0,50.4324,50.5375,50.4038,50.5375,10130.0
2023-11-14 10:25:00,52.91,52.96,52.88,52.92,11639.0,50.5375,50.5852,50.5088,50.547,11639.0
2023-11-14 10:30:00,52.92,52.97,52.92,52.96,12960.0,50.547,50.5948,50.547,50.5852,12960.0
2023-11-14 10:35:00,52.95,52.95,52.91,52.91,6336.0,50.5757,50.5757,50.5375,50.5375,6336.0
2023-11-14 10:40:00,52.92,52.93,52.9,52.93,12168.0,50.547,50.5566,50.5279,50.5566,12168.0
2023-11-14 10:45:00,52.93,53.02,52.93,53.02,27753.0,50.5566,50.6425,50.5566,50.6425,27753.0
2023-11-14 10:50:00,53.03,53.06,52.98,53.02,14169.0,50.6521,50.6808,50.6043,50.6425,14169.0
2023-11-14 10:55:00,53.02,53.03,52.95,53.03,25307.0,50.6425,50.6521,50.5757,50.6521,25307.0
2023-11-14 11:00:00,53.03,53.06,53.02,53.06,10051.0,50.6521,50.6808,50.6425,50.6808,10051.0
2023-11-14 11:05:00,53.06,53.08,53.04,53.04,7266.0,50.6808,50.6999,50.6616,50.6616,7266.0
2023-11-14 11:10:00,53.03,53.06,53.02,53.06,6968.0,50.6521,50.6808,50.6425,50.6808,6968.0
2023-11-14 11:15:00,53.05,53.06,52.99,52.99,4667.0,50.6712,50.6808,50.6139,50.6139,4667.0
2023-11-14 11:20:00,52.98,52.98,52.96,52.98,3843.0,50.6043,50.6043,50.5852,50.6043,3843.0
2023-11-14 11:25:00,52.98,52.99,52.96,52.98,3765.0,50.6043,50.6139,50.5852,50.6043,3765.0
2023-11-14 11:30:00,52.98,52.98,52.95,52.96,2989.0,50.6043,50.6043,50.5757,50.5852,2989.0
2023-11-14 11:35:00,52.98,53.0,52.95,53.0,13500.0,50.6043,50.6234,50.5757,50.6234,13500.0
2023-11-14 11:40:00,53.0,53.02,52.99,53.01,4999.0,50.6234,50.6425,50.6139,50.633,4999.0
2023-11-14 11:45:00,53.02,53.02,52.97,52.97,6948.0,50.6425,50.6425,50.5948,50.5948,6948.0
2023-11-14 11:50:00,52.97,53.01,52.95,53.01,4794.0,50.5948,50.633,50.5757,50.633,4794.0
2023-11-14 11:55:00,53.02,53.02,52.96,52.97,8900.0,50.6425,50.6425,50.5852,50.5948,8900.0
2023-11-14 12:00:00,52.95,52.99,52.95,52.98,8866.0,50.5757,50.6139,50.5757,50.6043,8866.0
2023-11-14 12:05:00,52.98,53.02,52.98,53.0,9610.0,50.6043,50.6425,50.6043,50.6234,9610.0
2023-11-14 12:10:00,53.0,53.0,52.96,53.0,5056.0,50.6234,50.6234,50.5852,50.6234,5056.0
2023-11-14 12:15:00,53.0,53.03,52.99,53.01,5453.0,50.6234,50.6521,50.6139,50.633,5453.0
2023-11-14 12:20:00,53.0,53.0,52.95,52.95,5939.0,50.6234,50.6234,50.5757,50.5757,5939.0
2023-11-14 12:25:00,52.96,53.03,52.96,52.99,4547.0,50.5852,50.6521,50.5852,50.6139,4547.0
2023-11-14 12:30:00,52.98,53.01,52.98,53.0,5829.0,50.6043,50.633,50.6043,50.6234,5829.0
2023-11-14 12:35:00,52.99,53.03,52.98,53.03,4877.0,50.6139,50.6521,50.6043,50.6521,4877.0
2023-11-14 12:40:00,53.03,53.03,52.99,52.99,4660.0,50.6521,50.6521,50.6139,50.6139,4660.0
2023-11-14 12:45:00,53.0,53.04,53.0,53.04,3624.0,50.6234,50.6616,50.6234,50.6616,3624.0
2023-11-14 12:50:00,53.04,53.04,53.01,53.02,7502.0,50.6616,50.6616,50.633,50.6425,7502.0
2023-11-14 12:55:00,53.03,53.06,53.02,53.02,4613.0,50.6521,50.6808,50.6425,50.6425,4613.0
2023-11-14 13:00:00,53.02,53.02,53.0,53.0,7407.0,50.6425,50.6425,50.6234,50.6234,7407.0
2023-11-14 13:05:00,53.01,53.06,53.01,53.03,4332.0,50.633,50.6808,50.633,50.6521,4332.0
2023-11-14 13:10:00,53.03,53.06,53.02,53.04,5483.0,50.6521,50.6808,50.6425,50.6616,5483.0
2023-11-14 13:15:00,53.04,53.06,53.04,53.06,6064.0,50.6616,50.6808,50.6616,50.6808,6064.0
2023-11-14 13:20:00,53.06,53.08,53.06,53.08,6729.0,50.6808,50.6999,50.6808,50.6999,6729.0
2023-11-14 13:25:00,53.09,53.09,53.06,53.08,4679.0,50.7094,50.7094,50.6808,50.6999,4679.0
2023-11-14 13:30:00,53.08,53.14,53.08,53.12,9415.0,50.6999,50.7572,50.6999,50.7381,9415.0
2023-11-14 13:35:00,53.11,53.14,53.08,53.12,12333.0,50.7285,50.7572,50.6999,50.7381,12333.0
2023-11-14 13:40:00,53.12,53.14,53.1,53.14,6758.0,50.7381,50.7572,50.719,50.7572,6758.0
2023-11-14 13:45:00,53.13,53.13,53.11,53.13,8676.0,50.7476,50.7476,50.7285,50.7476,8676.0
2023-11-14 13:50:00,53.14,53.16,53.12,53.12,7006.0,50.7572,50.7763,50.7381,50.7381,7006.0
2023-11-14 13:55:00,53.12,53.13,53.1,53.1,5675.0,50.7381,50.7476,50.719,50.719,5675.0
2023-11-14 14:00:00,53.09,53.09,53.04,53.04,8378.0,50.7094,50.7094,50.6616,50.6616,8378.0
2023-11-14 14:05:00,53.03,53.06,53.02,53.06,8152.0,50.6521,50.6808,50.6425,50.6808,8152.0
2023-11-14 14:10:00,53.06,53.08,53.04,53.08,10635.0,50.6808,50.6999,50.6616,50.6999,10635.0
2023-11-14 14:15:00,53.09,53.09,53.08,53.09,7567.0,50.7094,50.7094,50.6999,50.7094,7567.0
2023-11-14 14:20:00,53.09,53.1,53.09,53.09,5078.0,50.7094,50.719,50.7094,50.7094,5078.0
2023-11-14 14:25:00,53.08,53.1,53.06,53.09,9261.0,50.6999,50.719,50.6808,50.7094,9261.0
2023-11-14 14:30:00,53.09,53.16,53.09,53.16,9068.0,50.7094,50.7763,50.7094,50.7763,9068.0
2023-11-14 14:35:00,53.16,53.19,53.15,53.17,8251.0,50.7763,50.8049,50.7667,50.7858,8251.0
2023-11-14 14:40:00,53.17,53.17,53.14,53.14,8138.0,50.7858,50.7858,50.7572,50.7572,8138.0
2023-11-14 14:45:00,53.15,53.15,53.12,53.12,8255.0,50.7667,50.7667,50.7381,50.7381,8255.0
2023-11-14 14:50:00,53.13,53.2,53.13,53.16,17049.0,50.7476,50.8145,50.7476,50.7763,17049.0
2023-11-14 14:55:00,53.16,53.18,53.15,53.18,7100.0,50.7763,50.7954,50.7667,50.7954,7100.0
2023-11-14 15:00:00,53.17,53.27,53.17,53.24,21154.0,50.7858,50.8813,50.7858,50.8527,21154.0
2023-11-14 15:05:00,53.24,53.33,53.24,53.32,11718.0,50.8527,50.9386,50.8527,50.9291,11718.0
2023-11-14 15:10:00,53.32,53.36,53.31,53.36,10429.0,50.9291,50.9673,50.9195,50.9673,10429.0
2023-11-14 15:15:00,53.36,53.37,53.33,53.35,18258.0,50.9673,50.9769,50.9386,50.9577,18258.0
2023-11-14 15:20:00,53.35,53.35,53.29,53.3,17689.0,50.9577,50.9577,50.9004,50.91,17689.0
2023-11-14 15:25:00,53.28,53.33,53.28,53.33,13948.0,50.8909,50.9386,50.8909,50.9386,13948.0
2023-11-14 15:30:00,53.32,53.34,53.29,53.29,17227.0,50.9291,50.9482,50.9004,50.9004,17227.0
2023-11-14 15:35:00,53.3,53.3,53.27,53.3,22087.0,50.91,50.91,50.8813,50.91,22087.0
2023-11-14 15:40:00,53.3,53.32,53.29,53.3,19793.0,50.91,50.9291,50.9004,50.91,19793.0
2023-11-14 15:45:00,53.3,53.3,53.21,53.21,21666.0,50.91,50.91,50.824,50.824,21666.0
2023-11-14 15:50:00,53.2,53.2,53.13,53.14,56022.0,50.8145,50.8145,50.7476,50.7572,56022.0
2023-11-14 15:55:00,53.14,53.16,53.08,53.16,57360.0,50.7572,50.7763,50.6999,50.7763,57360.0
2023-11-15 09:30:00,53.3,53.42,53.11,53.11,24781.0,50.91,51.0246,50.7285,50.7285,24781.0
2023-11-15 09:35:00,53.12,53.28,53.12,53.21,18442.0,50.7381,50.8909,50.7381,50.824,18442.0
2023-11-15 09:40:00,53.23,53.27,53.15,53.19,19066.0,50.8431,50.8813,50.7667,50.8049,19066.0
2023-11-15 09:45:00,53.19,53.32,53.13,53.27,27961.0,50.8049,50.9291,50.7476,50.8813,27961.0
2023-11-15 09:50:00,53.28,53.35,53.24,53.34,16550.0,50.8909,50.9577,50.8527,50.9482,16550.0
2023-11-15 09:55:00,53.34,53.36,53.29,53.31,11730.0,50.9482,50.9673,50.9004,50.9195,11730.0
2023-11-15 10:00:00,53.36,53.41,53.35,53.37,11024.0,50.9673,51.0151,50.9577,50.9769,11024.0
2023-11-15 10:05:00,53.36,53.4,53.34,53.38,7450.0,50.9673,51.0055,50.9482,50.9864,7450.0
2023-11-15 10:10:00,53.38,53.4,53.33,53.34,8687.0,50.9864,51.0055,50.9386,50.9482,8687.0
2023-11-15 10:15:00,53.34,53.41,53.34,53.38,11204.0,50.9482,51.0151,50.9482,50.9864,11204.0
2023-11-15 10:20:00,53.38,53.41,53.38,53.38,10506.0,50.9864,51.0151,50.9864,50.9864,10506.0
2023-11-15 10:25:00,53.38,53.42,53.31,53.31,13122.0,50.9864,51.0246,50.9195,50.9195,13122.0
2023-11-15 10:30:00,53.3,53.3,53.17,53.18,11385.0,50.91,50.91,50.7858,50.7954,11385.0
2023-11-15 10:35:00,53.19,53.21,53.19,53.2,6466.0,50.8049,50.824,50.8049,50.8145,6466.0
2023-11-15 10:40:00,53.2,53.22,53.19,53.21,9183.0,50.8145,50.8336,50.8049,50.824,9183.0
2023-11-15 10:45:00,53.23,53.26,53.22,53.24,9951.0,50.8431,50.8718,50.8336,50.8527,9951.0
2023-11-15 10:50:00,53.24,53.31,53.23,53.25,27023.0,50.8527,50.9195,50.8431,50.8622,27023.0
2023-11-15 10:55:00,53.24,53.24,53.1,53.14,22015.0,50.8527,50.8527,50.719,50.7572,22015.0
2023-11-15 11:00:00,53.14,53.17,53.11,53.12,27397.0,50.7572,50.7858,50.7285,50.7381,27397.0
2023-11-15 11:05:00,53.12,53.22,53.12,53.2,26923.0,50.7381,50.8336,50.7381,50.8145,26923.0
2023-11-15 11:10:00,53.2,53.21,53.14,53.14,16204.0,50.8145,50.824,50.7572,50.7572,16204.0
2023-11-15 11:15:00,53.14,53.14,53.06,53.09,14539.0,50.7572,50.7572,50.6808,50.7094,14539.0
2023-11-15 11:20:00,53.09,53.18,53.08,53.17,19334.0,50.7094,50.7954,50.6999,50.7858,19334.0
2023-11-15 11:25:00,53.17,53.17,53.14,53.15,4930.0,50.7858,50.7858,50.7572,50.7667,4930.0
2023-11-15 11:30:00,53.15,53.18,53.14,53.15,9500.0,50.7667,50.7954,50.7572,50.7667,9500.0
2023-11-15 11:35:00,53.14,53.18,53.12,53.18,11101.0,50.7572,50.7954,50.7381,50.7954,11101.0
2023-11-15 11:40:00,53.19,53.19,53.11,53.11,9407.0,50.8049,50.8049,50.7285,50.7285,9407.0
2023-11-15 11:45:00,53.15,53.2,53.15,53.15,4016.0,50.7667,50.8145,50.7667,50.7667,4016.0
2023-11-15 11:50:00,53.15,53.19,53.15,53.18,3714.0,50.7667,50.8049,50.7667,50.7954,3714.0
2023-11-15 11:55:00,53.18,53.19,53.13,53.15,4685.0,50.7954,50.8049,50.7476,50.7667,4685.0
2023-11-15 12:00:00,53.15,53.16,53.09,53.1,14630.0,50.7667,50.7763,50.7094,50.719,14630.0
2023-11-15 12:05:00,53.1,53.14,53.09,53.11,11557.0,50.719,50.7572,50.7094,50.7285,11557.0
2023-11-15 12:10:00,53.11,53.13,53.09,53.13,5465.0,50.7285,50.7476,50.7094,50.7476,5465.0
2023-11-15 12:15:00,53.13,53.16,53.09,53.11,10247.0,50.7476,50.7763,50.7094,50.7285,10247.0
2023-11-15 12:20:00,53.1,53.1,53.05,53.06,10319.0,50.719,50.719,50.6712,50.6808,10319.0
2023-11-15 12:25:00,53.07,53.11,53.07,53.07,6983.0,50.6903,50.7285,50.6903,50.6903,6983.0
2023-11-15 12:30:00,53.07,53.08,53.04,53.07,8752.0,50.6903,50.6999,50.6616,50.6903,8752.0
2023-11-15 12:35:00,53.08,53.11,53.08,53.09,4632.0,50.6999,50.7285,50.6999,50.7094,4632.0
2023-11-15 12:40:00,53.09,53.1,53.08,53.08,3521.0,50.7094,50.719,50.6999,50.6999,3521.0
2023-11-15 12:45:00,53.08,53.1,53.07,53.09,13324.0,50.6999,50.719,50.6903,50.7094,13324.0
2023-11-15 12:50:00,53.1,53.14,53.1,53.14,8360.0,50.719,50.7572,50.719,50.7572,8360.0
2023-11-15 12:55:00,53.15,53.19,53.11,53.13,12324.0,50.7667,50.8049,50.7285,50.7476,12324.0
2023-11-15 13:00:00,53.12,53.13,53.09,53.09,11402.0,50.7381,50.7476,50.7094,50.7094,11402.0
2023-11-15 13:05:00,53.09,53.09,53.04,53.07,7935.0,50.7094,50.7094,50.6616,50.6903,7935.0
2023-11-15 13:10:00,53.07,53.1,53.07,53.1,9605.0,50.6903,50.719,50.6903,50.719,9605.0
2023-11-15 13:15:00,53.1,53.12,53.09,53.11,4269.0,50.719,50.7381,50.7094,50.7285,4269.0
2023-11-15 13:20:00,53.12,53.17,53.12,53.17,8277.0,50.7381,50.7858,50.7381,50.7858,8277.0
2023-11-15 13:25:00,53.17,53.17,53.15,53.15,6006.0,50.7858,50.7858,50.7667,50.7667,6006.0
2023-11-15 13:30:00,53.14,53.16,53.12,53.15,14750.0,50.7572,50.7763,50.7381,50.7667,14750.0
2023-11-15 13:35:00,53.14,53.16,53.12,53.14,13547.0,50.7572,50.7763,50.7381,50.7572,13547.0
2023-11-15 13:40:00,53.14,53.17,53.13,53.13,4469.0,50.7572,50.7858,50.7476,50.7476,4469.0
2023-11-15 13:45:00,53.12,53.13,53.1,53.13,5909.0,50.7381,50.7476,50.719,50.7476,5909.0
2023-11-15 13:50:00,53.13,53.17,53.13,53.16,9652.0,50.7476,50.7858,50.7476,50.7763,9652.0
2023-11-15 13:55:00,53.18,53.2,53.17,53.2,8856.0,50.7954,50.8145,50.7858,50.8145,8856.0
2023-11-15 14:00:00,53.21,53.21,53.16,53.16,8350.0,50.824,50.824,50.7763,50.7763,8350.0
2023-11-15 14:05:00,53.16,53.2,53.16,53.2,11055.0,50.7763,50.8145,50.7763,50.8145,11055.0
2023-11-15 14:10:00,53.2,53.23,53.2,53.2,10113.0,50.8145,50.8431,50.8145,50.8145,10113.0
2023-11-15 14:15:00,53.19,53.22,53.19,53.2,11502.0,50.8049,50.8336,50.8049,50.8145,11502.0
2023-11-15 14:20:00,53.2,53.3,53.2,53.3,15318.0,50.8145,50.91,50.8145,50.91,15318.0
2023-11-15 14:25:00,53.3,53.34,53.3,53.34,7559.0,50.91,50.9482,50.91,50.9482,7559.0
2023-11-15 14:30:00,53.34,53.41,53.34,53.41,13432.0,50.9482,51.0151,50.9482,51.0151,13432.0
2023-11-15 14:35:00,53.41,53.42,53.39,53.41,21430.0,51.0151,51.0246,50.996,51.0151,21430.0
2023-11-15 14:40:00,53.41,53.41,53.31,53.32,18268.0,51.0151,51.0151,50.9195,50.9291,18268.0
2023-11-15 14:45:00,53.32,53.32,53.28,53.3,9191.0,50.9291,50.9291,50.8909,50.91,9191.0
2023-11-15 14:50:00,53.3,53.3,53.27,53.27,5167.0,50.91,50.91,50.8813,50.8813,5167.0
2023-11-15 14:55:00,53.27,53.27,53.24,53.25,18235.0,50.8813,50.8813,50.8527,50.8622,18235.0
2023-11-15 15:00:00,53.25,53.26,53.21,53.21,15248.0,50.8622,50.8718,50.824,50.824,15248.0
2023-11-15 15:05:00,53.22,53.27,53.22,53.25,23820.0,50.8336,50.8813,50.8336,50.8622,23820.0
2023-11-15 15:10:00,53.25,53.32,53.23,53.32,15555.0,50.8622,50.9291,50.8431,50.9291,15555.0
2023-11-15 15:15:00,53.32,53.32,53.26,53.27,11581.0,50.9291,50.9291,50.8718,50.8813,11581.0
2023-11-15 15:20:00,53.27,53.28,53.25,53.26,17009.0,50.8813,50.8909,50.8622,50.8718,17009.0
2023-11-15 15:25:00,53.26,53.31,53.26,53.3,21603.0,50.8718,50.9195,50.8718,50.91,21603.0
2023-11-15 15:30:00,53.31,53.35,53.3,53.35,20067.0,50.9195,50.9577,50.91,50.9577,20067.0
2023-11-15 15:35:00,53.35,53.41,53.35,53.4,22446.0,50.9577,51.0151,50.9577,51.0055,22446.0
2023-11-15 15:40:00,53.41,53.41,53.31,53.32,32030.0,51.0151,51.0151,50.9195,50.9291,32030.0
2023-11-15 15:45:00,53.32,53.35,53.28,53.3,36308.0,50.9291,50.9577,50.8909,50.91,36308.0
2023-11-15 15:50:00,53.3,53.32,53.2,53.26,76852.0,50.91,50.9291,50.8145,50.8718,76852.0
2023-11-15 15:55:00,53.26,53.35,53.23,53.32,153758.0,50.8718,50.9577,50.8431,50.9291,153758.0
2023-11-16 09:30:00,47.39,47.45,46.2,46.81,376842.0,45.265,45.3223,44.1284,44.711,376842.0
2023-11-16 09:35:00,46.76,47.23,46.52,47.19,254322.0,44.6632,45.1122,44.434,45.074,254322.0
2023-11-16 09:40:00,47.18,47.43,47.05,47.23,204677.0,45.0644,45.3032,44.9402,45.1122,204677.0
2023-11-16 09:45:00,47.23,47.33,46.98,47.04,156987.0,45.1122,45.2077,44.8734,44.9307,156987.0
2023-11-16 09:50:00,47.05,47.29,47.02,47.29,118646.0,44.9402,45.1695,44.9116,45.1695,118646.0
2023-11-16 09:55:00,47.29,47.48,47.22,47.47,131291.0,45.1695,45.351,45.1026,45.3414,131291.0
2023-11-16 10:00:00,47.47,47.47,47.11,47.14,104896.0,45.3414,45.3414,44.9976,45.0262,104896.0
2023-11-16 10:05:00,47.14,47.22,47.03,47.09,70482.0,45.0262,45.1026,44.9211,44.9785,70482.0
2023-11-16 10:10:00,47.1,47.15,46.94,47.04,131631.0,44.988,45.0358,44.8352,44.9307,131631.0
2023-11-16 10:15:00,47.03,47.08,46.77,46.82,137028.0,44.9211,44.9689,44.6728,44.7206,137028.0
2023-11-16 10:20:00,46.82,46.93,46.8,46.9,75458.0,44.7206,44.8256,44.7015,44.797,75458.0
2023-11-16 10:25:00,46.9,47.04,46.9,46.96,56303.0,44.797,44.9307,44.797,44.8543,56303.0
2023-11-16 10:30:00,46.96,47.02,46.9,46.93,89510.0,44.8543,44.9116,44.797,44.8256,89510.0
2023-11-16 10:35:00,46.92,46.93,46.78,46.93,129424.0,44.8161,44.8256,44.6824,44.8256,129424.0
2023-11-16 10:40:00,46.92,47.19,46.91,47.06,71225.0,44.8161,45.074,44.8065,44.9498,71225.0
2023-11-16 10:45:00,47.05,47.17,47.01,47.16,67537.0,44.9402,45.0549,44.902,45.0453,67537.0
2023-11-16 10:50:00,47.16,47.35,47.15,47.32,129019.0,45.0453,45.2268,45.0358,45.1981,129019.0
2023-11-16 10:55:00,47.33,47.34,47.23,47.23,48296.0,45.2077,45.2172,45.1122,45.1122,48296.0
2023-11-16 11:00:00,47.23,47.23,47.03,47.09,44293.0,45.1122,45.1122,44.9211,44.9785,44293.0
2023-11-16 11:05:00,47.09,47.15,47.05,47.09,32671.0,44.9785,45.0358,44.9402,44.9785,32671.0
2023-11-16 11:10:00,47.1,47.13,47.07,47.12,31109.0,44.988,45.0167,44.9593,45.0071,31109.0
2023-11-16 11:15:00,47.12,47.15,46.95,47.03,36409.0,45.0071,45.0358,44.8447,44.9211,36409.0
2023-11-16 11:20:00,47.02,47.02,46.9,46.91,42193.0,44.9116,44.9116,44.797,44.8065,42193.0
2023-11-16 11:25:00,46.91,47.09,46.91,46.98,52157.0,44.8065,44.9785,44.8065,44.8734,52157.0
2023-11-16 11:30:00,46.97,46.99,46.91,46.97,62764.0,44.8638,44.8829,44.8065,44.8638,62764.0
2023-11-16 11:35:00,46.97,46.98,46.78,46.8,65733.0,44.8638,44.8734,44.6824,44.7015,65733.0
2023-11-16 11:40:00,46.79,46.84,46.67,46.78,91110.0,44.6919,44.7397,44.5773,44.6824,91110.0
2023-11-16 11:45:00,46.79,47.01,46.79,46.98,38806.0,44.6919,44.902,44.6919,44.8734,38806.0
2023-11-16 11:50:00,46.97,46.97,46.83,46.83,38905.0,44.8638,44.8638,44.7301,44.7301,38905.0
2023-11-16 11:55:00,46.84,46.98,46.84,46.98,26290.0,44.7397,44.8734,44.7397,44.8734,26290.0
2023-11-16 12:00:00,46.98,47.06,46.96,47.03,25290.0,44.8734,44.9498,44.8543,44.9211,25290.0
2023-11-16 12:05:00,47.03,47.22,47.03,47.21,47578.0,44.9211,45.1026,44.9211,45.0931,47578.0
2023-11-16 12:10:00,47.22,47.28,47.19,47.28,47782.0,45.1026,45.1599,45.074,45.1599,47782.0
2023-11-16 12:15:00,47.27,47.42,47.25,47.34,63592.0,45.1504,45.2937,45.1313,45.2172,63592.0
2023-11-16 12:20:00,47.34,47.37,47.28,47.28,30715.0,45.2172,45.2459,45.1599,45.1599,30715.0
2023-11-16 12:25:00,47.28,47.28,47.23,47.28,15821.0,45.1599,45.1599,45.1122,45.1599,15821.0
2023-11-16 12:30:00,47.27,47.32,47.25,47.26,23570.0,45.1504,45.1981,45.1313,45.1408,23570.0
2023-11-16 12:35:00,47.26,47.26,47.1,47.14,35032.0,45.1408,45.1408,44.988,45.0262,35032.0
2023-11-16 12:40:00,47.15,47.22,47.13,47.15,26213.0,45.0358,45.1026,45.0167,45.0358,26213.0
2023-11-16 12:45:00,47.15,47.29,47.07,47.28,24901.0,45.0358,45.1695,44.9593,45.1599,24901.0
2023-11-16 12:50:00,47.28,47.28,47.15,47.15,20177.0,45.1599,45.1599,45.0358,45.0358,20177.0
2023-11-16 12:55:00,47.15,47.17,47.08,47.08,21275.0,45.0358,45.0549,44.9689,44.9689,21275.0
2023-11-16 13:00:00,47.08,47.18,47.06,47.16,20631.0,44.9689,45.0644,44.9498,45.0453,20631.0
2023-11-16 13:05:00,47.17,47.22,47.16,47.19,20184.0,45.0549,45.1026,45.0453,45.074,20184.0
2023-11-16 13:10:00,47.19,47.26,47.17,47.25,25351.0,45.074,45.1408,45.0549,45.1313,25351.0
2023-11-16 13:15:00,47.25,47.3,47.15,47.16,19907.0,45.1313,45.179,45.0358,45.0453,19907.0
2023-11-16 13:20:00,47.16,47.23,47.13,47.16,20248.0,45.0453,45.1122,45.0167,45.0453,20248.0
2023-11-16 13:25:00,47.16,47.2,47.16,47.19,15128.0,45.0453,45.0835,45.0453,45.074,15128.0
2023-11-16 13:30:00,47.18,47.19,47.12,47.15,16240.0,45.0644,45.074,45.0071,45.0358,16240.0
2023-11-16 13:35:00,47.14,47.28,47.14,47.28,40298.0,45.0262,45.1599,45.0262,45.1599,40298.0
2023-11-16 13:40:00,47.29,47.29,47.13,47.14,30920.0,45.1695,45.1695,45.0167,45.0262,30920.0
2023-11-16 13:45:00,47.13,47.13,46.92,46.93,45906.0,45.0167,45.0167,44.8161,44.8256,45906.0
2023-11-16 13:50:00,46.94,46.98,46.87,46.94,22760.0,44.8352,44.8734,44.7683,44.8352,22760.0
2023-11-16 13:55:00,46.94,46.95,46.9,46.95,28856.0,44.8352,44.8447,44.797,44.8447,28856.0
2023-11-16 14:00:00,46.95,46.97,46.94,46.94,15091.0,44.8447,44.8638,44.8352,44.8352,15091.0
2023-11-16 14:05:00,46.95,47.05,46.94,47.04,23685.0,44.8447,44.9402,44.8352,44.9307,23685.0
2023-11-16 14:10:00,47.04,47.04,46.94,46.95,15686.0,44.9307,44.9307,44.8352,44.8447,15686.0
2023-11-16 14:15:00,46.94,46.99,46.94,46.99,11419.0,44.8352,44.8829,44.8352,44.8829,11419.0
2023-11-16 14:20:00,46.98,47.04,46.98,47.01,20846.0,44.8734,44.9307,44.8734,44.902,20846.0
2023-11-16 14:25:00,47.02,47.11,47.02,47.06,19136.0,44.9116,44.9976,44.9116,44.9498,19136.0
2023-11-16 14:30:00,47.05,47.12,47.05,47.12,24523.0,44.9402,45.0071,44.9402,45.0071,24523.0
2023-11-16 14:35:00,47.11,47.15,47.06,47.08,21333.0,44.9976,45.0358,44.9498,44.9689,21333.0
2023-11-16 14:40:00,47.09,47.17,47.09,47.16,20380.0,44.9785,45.0549,44.9785,45.0453,20380.0
2023-11-16 14:45:00,47.17,47.17,47.07,47.13,19349.0,45.0549,45.0549,44.9593,45.0167,19349.0
2023-11-16 14:50:00,47.15,47.18,47.14,47.17,19415.0,45.0358,45.0644,45.0262,45.0549,19415.0
2023-11-16 14:55:00,47.17,47.18,47.1,47.13,20682.0,45.0549,45.0644,44.988,45.0167,20682.0
2023-11-16 15:00:00,47.13,47.16,47.09,47.09,13745.0,45.0167,45.0453,44.9785,44.9785,13745.0
2023-11-16 15:05:00,47.09,47.12,47.03,47.04,14752.0,44.9785,45.0071,44.9211,44.9307,14752.0
2023-11-16 15:10:00,47.05,47.06,47.02,47.05,12776.0,44.9402,44.9498,44.9116,44.9402,12776.0
2023-11-16 15:15:00,47.06,47.11,47.05,47.09,28073.0,44.9498,44.9976,44.9402,44.9785,28073.0
2023-11-16 15:20:00,47.1,47.2,47.1,47.2,66431.0,44.988,45.0835,44.988,45.0835,66431.0
2023-11-16 15:25:00,47.2,47.3,47.19,47.27,64988.0,45.0835,45.179,45.074,45.1504,64988.0
2023-11-16 15:30:00,47.27,47.34,47.27,47.34,89997.0,45.1504,45.2172,45.1504,45.2172,89997.0
2023-11-16 15:35:00,47.34,47.47,47.32,47.47,138700.0,45.2172,45.3414,45.1981,45.3414,138700.0
2023-11-16 15:40:00,47.47,47.69,47.47,47.69,139407.0,45.3414,45.5515,45.3414,45.5515,139407.0
2023-11-16 15:45:00,47.69,47.72,47.65,47.69,218968.0,45.5515,45.5802,45.5133,45.5515,218968.0
2023-11-16 15:50:00,47.69,47.96,47.69,47.95,518946.0,45.5515,45.8094,45.5515,45.7999,518946.0
2023-11-16 15:55:00,47.95,48.06,47.91,48.02,505969.0,45.7999,45.905,45.7617,45.8667,505969.0
2023-11-17 09:30:00,48.04,48.06,47.81,47.84,78254.0,45.8859,45.905,45.6662,45.6948,78254.0
2023-11-17 09:35:00,47.83,48.17,47.82,48.08,62527.0,45.6853,46.01,45.6757,45.9241,62527.0
2023-11-17 09:40:00,48.09,48.12,47.97,48.04,38179.0,45.9336,45.9623,45.819,45.8859,38179.0
2023-11-17 09:45:00,48.03,48.24,48.0,48.24,33504.0,45.8763,46.0769,45.8476,46.0769,33504.0
2023-11-17 09:50:00,48.25,48.34,48.2,48.27,48139.0,46.0864,46.1724,46.0387,46.1055,48139.0
2023-11-17 09:55:00,48.27,48.36,48.21,48.31,40670.0,46.1055,46.1915,46.0482,46.1437,40670.0
2023-11-17 10:00:00,48.3,48.33,48.1,48.14,49710.0,46.1342,46.1628,45.9432,45.9814,49710.0
2023-11-17 10:05:00,48.15,48.16,48.05,48.05,47748.0,45.9909,46.0005,45.8954,45.8954,47748.0
2023-11-17 10:10:00,48.05,48.06,48.02,48.06,30314.0,45.8954,45.905,45.8667,45.905,30314.0
2023-11-17 10:15:00,48.08,48.09,47.92,47.99,42927.0,45.9241,45.9336,45.7712,45.8381,42927.0
2023-11-17 10:20:00,48.0,48.05,47.98,48.04,32268.0,45.8476,45.8954,45.8285,45.8859,32268.0
2023-11-17 10:25:00,48.05,48.22,48.05,48.11,40765.0,45.8954,46.0578,45.8954,45.9527,40765.0
2023-11-17 10:30:00,48.11,48.11,47.99,48.02,44395.0,45.9527,45.9527,45.8381,45.8667,44395.0
2023-11-17 10:35:00,48.02,48.02,47.95,47.95,18464.0,45.8667,45.8667,45.7999,45.7999,18464.0
2023-11-17 10:40:00,47.95,47.95,47.86,47.86,37741.0,45.7999,45.7999,45.7139,45.7139,37741.0
2023-11-17 10:45:00,47.85,48.01,47.85,48.01,41309.0,45.7044,45.8572,45.7044,45.8572,41309.0
2023-11-17 10:50:00,48.01,48.01,47.98,48.0,24094.0,45.8572,45.8572,45.8285,45.8476,24094.0
2023-11-17 10:55:00,48.0,48.04,47.96,47.96,27087.0,45.8476,45.8859,45.8094,45.8094,27087.0
2023-11-17 11:00:00,47.96,47.99,47.91,47.97,17983.0,45.8094,45.8381,45.7617,45.819,17983.0
2023-11-17 11:05:00,47.96,47.99,47.92,47.99,16096.0,45.8094,45.8381,45.7712,45.8381,16096.0
2023-11-17 11:10:00,48.0,48.07,48.0,48.06,26041.0,45.8476,45.9145,45.8476,45.905,26041.0
2023-11-17 11:15:00,48.05,48.05,47.98,47.99,19993.0,45.8954,45.8954,45.8285,45.8381,19993.0
2023-11-17 11:20:00,47.98,48.0,47.95,48.0,11892.0,45.8285,45.8476,45.7999,45.8476,11892.0
2023-11-17 11:25:00,48.0,48.01,47.96,47.96,15403.0,45.8476,45.8572,45.8094,45.8094,15403.0
2023-11-17 11:30:00,47.96,48.03,47.95,48.01,29613.0,45.8094,45.8763,45.7999,45.8572,29613.0
2023-11-17 11:35:00,48.0,48.05,48.0,48.04,14452.0,45.8476,45.8954,45.8476,45.8859,14452.0
2023-11-17 11:40:00,48.03,48.08,48.03,48.07,11406.0,45.8763,45.9241,45.8763,45.9145,11406.0
2023-11-17 11:45:00,48.08,48.09,48.06,48.06,20032.0,45.9241,45.9336,45.905,45.905,20032.0
2023-11-17 11:50:00,48.06,48.1,48.02,48.07,40577.0,45.905,45.9432,45.8667,45.9145,40577.0
2023-11-17 11:55:00,48.06,48.08,48.05,48.06,13636.0,45.905,45.9241,45.8954,45.905,13636.0
2023-11-17 12:00:00,48.05,48.08,48.0,48.07,21181.0,45.8954,45.9241,45.8476,45.9145,21181.0
2023-11-17 12:05:00,48.07,48.08,48.01,48.01,9652.0,45.9145,45.9241,45.8572,45.8572,9652.0
2023-11-17 12:10:00,48.01,48.02,48.0,48.0,9030.0,45.8572,45.8667,45.8476,45.8476,9030.0
2023-11-17 12:15:00,48.0,48.02,47.99,48.02,11968.0,45.8476,45.8667,45.8381,45.8667,11968.0
2023-11-17 12:20:00,48.01,48.02,47.98,48.0,15322.0,45.8572,45.8667,45.8285,45.8476,15322.0
2023-11-17 12:25:00,48.01,48.02,47.98,47.99,8698.0,45.8572,45.8667,45.8285,45.8381,8698.0
2023-11-17 12:30:00,47.99,48.02,47.99,48.02,6713.0,45.8381,45.8667,45.8381,45.8667,6713.0
2023-11-17 12:35:00,48.02,48.02,47.99,47.99,5860.0,45.8667,45.8667,45.8381,45.8381,5860.0
2023-11-17 12:40:00,47.99,48.02,47.98,48.02,19577.0,45.8381,45.8667,45.8285,45.8667,19577.0
2023-11-17 12:45:00,48.03,48.04,48.0,48.01,10784.0,45.8763,45.8859,45.8476,45.8572,10784.0
2023-11-17 12:50:00,48.01,48.04,48.01,48.04,7220.0,45.8572,45.8859,45.8572,45.8859,7220.0
2023-11-17 12:55:00,48.05,48.09,48.04,48.09,20925.0,45.8954,45.9336,45.8859,45.9336,20925.0
2023-11-17 13:00:00,48.09,48.1,48.06,48.08,21974.0,45.9336,45.9432,45.905,45.9241,21974.0
2023-11-17 13:05:00,48.08,48.15,48.08,48.13,14179.0,45.9241,45.9909,45.9241,45.9718,14179.0
2023-11-17 13:10:00,48.13,48.16,48.13,48.15,11617.0,45.9718,46.0005,45.9718,45.9909,11617.0
2023-11-17 13:15:00,48.15,48.17,48.14,48.15,12501.0,45.9909,46.01,45.9814,45.9909,12501.0
2023-11-17 13:20:00,48.15,48.16,48.14,48.16,21191.0,45.9909,46.0005,45.9814,46.0005,21191.0
2023-11-17 13:25:00,48.16,48.16,48.09,48.09,42143.0,46.0005,46.0005,45.9336,45.9336,42143.0
2023-11-17 13:30:00,48.1,48.11,48.08,48.09,25862.0,45.9432,45.9527,45.9241,45.9336,25862.0
2023-11-17 13:35:00,48.09,48.09,48.01,48.02,27440.0,45.9336,45.9336,45.8572,45.8667,27440.0
2023-11-17 13:40:00,48.02,48.05,48.01,48.04,42142.0,45.8667,45.8954,45.8572,45.8859,42142.0
2023-11-17 13:45:00,48.03,48.12,48.03,48.12,55971.0,45.8763,45.9623,45.8763,45.9623,55971.0
2023-11-17 13:50:00,48.12,48.21,48.11,48.21,29780.0,45.9623,46.0482,45.9527,46.0482,29780.0
2023-11-17 13:55:00,48.21,48.25,48.21,48.23,8610.0,46.0482,46.0864,46.0482,46.0673,8610.0
2023-11-17 14:00:00,48.24,48.27,48.24,48.27,7771.0,46.0769,46.1055,46.0769,46.1055,7771.0
2023-11-17 14:05:00,48.27,48.27,48.22,48.23,19469.0,46.1055,46.1055,46.0578,46.0673,19469.0
2023-11-17 14:10:00,48.23,48.23,48.17,48.17,9770.0,46.0673,46.0673,46.01,46.01,9770.0
2023-11-17 14:15:00,48.17,48.17,48.15,48.16,12118.0,46.01,46.01,45.9909,46.0005,12118.0
2023-11-17 14:20:00,48.17,48.19,48.15,48.19,12465.0,46.01,46.0291,45.9909,46.0291,12465.0
2023-11-17 14:25:00,48.19,48.2,48.16,48.17,12128.0,46.0291,46.0387,46.0005,46.01,12128.0
2023-11-17 14:30:00,48.17,48.17,48.12,48.12,9020.0,46.01,46.01,45.9623,45.9623,9020.0
2023-11-17 14:35:00,48.11,48.15,48.06,48.08,15208.0,45.9527,45.9909,45.905,45.9241,15208.0
2023-11-17 14:40:00,48.08,48.12,48.08,48.12,6263.0,45.9241,45.9623,45.9241,45.9623,6263.0
2023-11-17 14:45:00,48.11,48.12,48.08,48.08,5791.0,45.9527,45.9623,45.9241,45.9241,5791.0
2023-11-17 14:50:00,48.08,48.08,48.05,48.05,6595.0,45.9241,45.9241,45.8954,45.8954,6595.0
2023-11-17 14:55:00,48.05,48.08,48.05,48.08,7876.0,45.8954,45.9241,45.8954,45.9241,7876.0
2023-11-17 15:00:00,48.08,48.09,48.02,48.03,14946.0,45.9241,45.9336,45.8667,45.8763,14946.0
2023-11-17 15:05:00,48.02,48.02,48.01,48.02,7925.0,45.8667,45.8667,45.8572,45.8667,7925.0
2023-11-17 15:10:00,48.02,48.05,48.01,48.02,26440.0,45.8667,45.8954,45.8572,45.8667,26440.0
2023-11-17 15:15:00,48.02,48.05,48.02,48.04,20113.0,45.8667,45.8954,45.8667,45.8859,20113.0
2023-11-17 15:20:00,48.04,48.04,48.02,48.02,16978.0,45.8859,45.8859,45.8667,45.8667,16978.0
2023-11-17 15:25:00,48.02,48.03,47.94,47.94,33721.0,45.8667,45.8763,45.7903,45.7903,33721.0
2023-11-17 15:30:00,47.94,47.95,47.88,47.89,35255.0,45.7903,45.7999,45.733,45.7426,35255.0
2023-11-17 15:35:00,47.9,47.9,47.83,47.84,34860.0,45.7521,45.7521,45.6853,45.6948,34860.0
2023-11-17 15:40:00,47.84,47.85,47.76,47.77,47217.0,45.6948,45.7044,45.6184,45.628,47217.0
2023-11-17 15:45:00,47.77,47.8,47.74,47.76,54783.0,45.628,45.6566,45.5993,45.6184,54783.0
2023-11-17 15:50:00,47.77,47.79,47.73,47.77,90767.0,45.628,45.6471,45.5898,45.628,90767.0
2023-11-17 15:55:00,47.77,47.78,47.75,47.75,65199.0,45.628,45.6375,45.6089,45.6089,65199.0
2023-11-20 09:30:00,47.62,47.75,47.56,47.72,46267.0,45.4847,45.6089,45.4274,45.5802,46267.0
2023-11-20 09:35:00,47.72,47.75,47.67,47.7,42124.0,45.5802,45.6089,45.5324,45.5611,42124.0
2023-11-20 09:40:00,47.69,47.7,47.56,47.6,34446.0,45.5515,45.5611,45.4274,45.4656,34446.0
2023-11-20 09:45:00,47.59,47.67,47.56,47.57,34694.0,45.456,45.5324,45.4274,45.4369,34694.0
2023-11-20 09:50:00,47.57,47.8,47.55,47.79,35820.0,45.4369,45.6566,45.4178,45.6471,35820.0
2023-11-20 09:55:00,47.79,47.83,47.76,47.77,22637.0,45.6471,45.6853,45.6184,45.628,22637.0
2023-11-20 10:00:00,47.77,47.78,47.7,47.76,19961.0,45.628,45.6375,45.5611,45.6184,19961.0
2023-11-20 10:05:00,47.78,47.8,47.74,47.79,12376.0,45.6375,45.6566,45.5993,45.6471,12376.0
2023-11-20 10:10:00,47.79,47.79,47.68,47.68,14141.0,45.6471,45.6471,45.542,45.542,14141.0
2023-11-20 10:15:00,47.67,47.71,47.65,47.66,15861.0,45.5324,45.5706,45.5133,45.5229,15861.0
2023-11-20 10:20:00,47.67,47.68,47.65,47.66,10219.0,45.5324,45.542,45.5133,45.5229,10219.0
2023-11-20 10:25:00,47.66,47.73,47.64,47.73,20802.0,45.5229,45.5898,45.5038,45.5898,20802.0
2023-11-20 10:30:00,47.72,47.74,47.7,47.7,14147.0,45.5802,45.5993,45.5611,45.5611,14147.0
2023-11-20 10:35:00,47.7,47.7,47.63,47.63,14681.0,45.5611,45.5611,45.4942,45.4942,14681.0
2023-11-20 10:40:00,47.63,47.65,47.6,47.65,12002.0,45.4942,45.5133,45.4656,45.5133,12002.0
2023-11-20 10:45:00,47.66,47.77,47.64,47.77,25803.0,45.5229,45.628,45.5038,45.628,25803.0
2023-11-20 10:50:00,47.77,47.81,47.74,47.78,22184.0,45.628,45.6662,45.5993,45.6375,22184.0
2023-11-20 10:55:00,47.79,47.84,47.79,47.84,11812.0,45.6471,45.6948,45.6471,45.6948,11812.0
2023-11-20 11:00:00,47.85,47.88,47.84,47.85,7083.0,45.7044,45.733,45.6948,45.7044,7083.0
2023-11-20 11:05:00,47.85,47.85,47.8,47.81,9593.0,45.7044,45.7044,45.6566,45.6662,9593.0
2023-11-20 11:10:00,47.81,47.83,47.78,47.78,9132.0,45.6662,45.6853,45.6375,45.6375,9132.0
2023-11-20 11:15:00,47.78,47.8,47.77,47.77,5205.0,45.6375,45.6566,45.628,45.628,5205.0
2023-11-20 11:20:00,47.76,47.83,47.76,47.82,10528.0,45.6184,45.6853,45.6184,45.6757,10528.0
2023-11-20 11:25:00,47.83,47.83,47.77,47.78,9723.0,45.6853,45.6853,45.628,45.6375,9723.0
2023-11-20 11:30:00,47.79,47.84,47.79,47.84,6443.0,45.6471,45.6948,45.6471,45.6948,6443.0
2023-11-20 11:35:00,47.85,47.9,47.83,47.9,14557.0,45.7044,45.7521,45.6853,45.7521,14557.0
2023-11-20 11:40:00,47.89,47.92,47.87,47.89,7387.0,45.7426,45.7712,45.7235,45.7426,7387.0
2023-11-20 11:45:00,47.88,47.92,47.88,47.9,6792.0,45.733,45.7712,45.733,45.7521,6792.0
2023-11-20 11:50:00,47.9,47.94,47.9,47.93,4325.0,45.7521,45.7903,45.7521,45.7808,4325.0
2023-11-20 11:55:00,47.93,47.94,47.91,47.92,10568.0,45.7808,45.7903,45.7617,45.7712,10568.0
2023-11-20 12:00:00,47.92,47.92,47.87,47.87,9562.0,45.7712,45.7712,45.7235,45.7235,9562.0
2023-11-20 12:05:00,47.87,47.88,47.87,47.88,4428.0,45.7235,45.733,45.7235,45.733,4428.0
2023-11-20 12:10:00,47.89,47.91,47.88,47.88,9360.0,45.7426,45.7617,45.733,45.733,9360.0
2023-11-20 12:15:00,47.88,47.89,47.85,47.85,8972.0,45.733,45.7426,45.7044,45.7044,8972.0
2023-11-20 12:20:00,47.85,47.85,47.83,47.83,14629.0,45.7044,45.7044,45.6853,45.6853,14629.0
2023-11-20 12:25:00,47.83,47.83,47.78,47.79,16294.0,45.6853,45.6853,45.6375,45.6471,16294.0
2023-11-20 12:30:00,47.79,47.8,47.77,47.79,8731.0,45.6471,45.6566,45.628,45.6471,8731.0
2023-11-20 12:35:00,47.79,47.82,47.78,47.82,6670.0,45.6471,45.6757,45.6375,45.6757,6670.0
2023-11-20 12:40:00,47.83,47.9,47.83,47.88,8474.0,45.6853,45.7521,45.6853,45.733,8474.0
2023-11-20 12:45:00,47.87,47.88,47.85,47.85,11294.0,45.7235,45.733,45.7044,45.7044,11294.0
2023-11-20 12:50:00,47.84,47.85,47.84,47.85,3798.0,45.6948,45.7044,45.6948,45.7044,3798.0
2023-11-20 12:55:00,47.85,47.88,47.85,47.88,4152.0,45.7044,45.733,45.7044,45.733,4152.0
2023-11-20 13:00:00,47.88,47.99,47.87,47.97,24209.0,45.733,45.8381,45.7235,45.819,24209.0
2023-11-20 13:05:00,47.95,48.05,47.95,48.04,12303.0,45.7999,45.8954,45.7999,45.8859,12303.0
2023-11-20 13:10:00,48.04,48.07,48.04,48.06,10713.0,45.8859,45.9145,45.8859,45.905,10713.0
2023-11-20 13:15:00,48.05,48.1,48.05,48.09,10882.0,45.8954,45.9432,45.8954,45.9336,10882.0
2023-11-20 13:20:00,48.11,48.19,48.11,48.17,18177.0,45.9527,46.0291,45.9527,46.01,18177.0
2023-11-20 13:25:00,48.17,48.19,48.15,48.18,5705.0,46.01,46.0291,45.9909,46.0196,5705.0
2023-11-20 13:30:00,48.18,48.23,48.18,48.21,26256.0,46.0196,46.0673,46.0196,46.0482,26256.0
2023-11-20 13:35:00,48.22,48.22,48.18,48.2,8660.0,46.0578,46.0578,46.0196,46.0387,8660.0
2023-11-20 13:40:00,48.2,48.23,48.2,48.23,15746.0,46.0387,46.0673,46.0387,46.0673,15746.0
2023-11-20 13:45:00,48.22,48.27,48.18,48.26,23423.0,46.0578,46.1055,46.0196,46.096,23423.0
2023-11-20 13:50:00,48.26,48.26,48.23,48.25,8295.0,46.096,46.096,46.0673,46.0864,8295.0
2023-11-20 13:55:00,48.24,48.25,48.23,48.23,11289.0,46.0769,46.0864,46.0673,46.0673,11289.0
2023-11-20 14:00:00,48.22,48.23,48.2,48.2,11455.0,46.0578,46.0673,46.0387,46.0387,11455.0
2023-11-20 14:05:00,48.2,48.23,48.17,48.22,21915.0,46.0387,46.0673,46.01,46.0578,21915.0
2023-11-20 14:10:00,48.22,48.27,48.22,48.27,13211.0,46.0578,46.1055,46.0578,46.1055,13211.0
2023-11-20 14:15:00,48.27,48.28,48.23,48.25,17397.0,46.1055,46.1151,46.0673,46.0864,17397.0
2023-11-20 14:20:00,48.24,48.27,48.23,48.27,11784.0,46.0769,46.1055,46.0673,46.1055,11784.0
2023-11-20 14:25:00,48.27,48.28,48.27,48.27,8886.0,46.1055,46.1151,46.1055,46.1055,8886.0
2023-11-20 14:30:00,48.27,48.33,48.26,48.29,14584.0,46.1055,46.1628,46.096,46.1246,14584.0
2023-11-20 14:35:00,48.3,48.33,48.29,48.29,9997.0,46.1342,46.1628,46.1246,46.1246,9997.0
2023-11-20 14:40:00,48.29,48.3,48.28,48.28,9619.0,46.1246,46.1342,46.1151,46.1151,9619.0
2023-11-20 14:45:00,48.28,48.28,48.23,48.23,20591.0,46.1151,46.1151,46.0673,46.0673,20591.0
2023-11-20 14:50:00,48.24,48.29,48.24,48.29,14893.0,46.0769,46.1246,46.0769,46.1246,14893.0
2023-11-20 14:55:00,48.3,48.33,48.28,48.3,32901.0,46.1342,46.1628,46.1151,46.1342,32901.0
2023-11-20 15:00:00,48.3,48.37,48.3,48.34,28488.0,46.1342,46.2011,46.1342,46.1724,28488.0
2023-11-20 15:05:00,48.33,48.37,48.3,48.35,16900.0,46.1628,46.2011,46.1342,46.182,16900.0
2023-11-20 15:10:00,48.34,48.37,48.34,48.37,25095.0,46.1724,46.2011,46.1724,46.2011,25095.0
2023-11-20 15:15:00,48.37,48.37,48.3,48.31,19154.0,46.2011,46.2011,46.1342,46.1437,19154.0
2023-11-20 15:20:00,48.3,48.3,48.23,48.23,16658.0,46.1342,46.1342,46.0673,46.0673,16658.0
2023-11-20 15:25:00,48.24,48.28,48.22,48.28,33244.0,46.0769,46.1151,46.0578,46.1151,33244.0
2023-11-20 15:30:00,48.28,48.34,48.28,48.33,38293.0,46.1151,46.1724,46.1151,46.1628,38293.0
2023-11-20 15:35:00,48.32,48.33,48.3,48.33,15490.0,46.1533,46.1628,46.1342,46.1628,15490.0
2023-11-20 15:40:00,48.33,48.33,48.26,48.27,31645.0,46.1628,46.1628,46.096,46.1055,31645.0
2023-11-20 15:45:00,48.27,48.3,48.24,48.27,40542.0,46.1055,46.1342,46.0769,46.1055,40542.0
2023-11-20 15:50:00,48.27,48.32,48.24,48.31,81778.0,46.1055,46.1533,46.0769,46.1437,81778.0
2023-11-20 15:55:00,48.29,48.31,48.26,48.29,88323.0,46.1246,46.1437,46.096,46.1246,88323.0
2023-11-21 09:30:00,48.25,48.34,48.14,48.14,13936.0,46.0864,46.1724,45.9814,45.9814,13936.0
2023-11-21 09:35:00,48.13,48.21,48.13,48.19,18130.0,45.9718,46.0482,45.9718,46.0291,18130.0
2023-11-21 09:40:00,48.18,48.22,48.17,48.19,23590.0,46.0196,46.0578,46.01,46.0291,23590.0
2023-11-21 09:45:00,48.19,48.2,48.08,48.08,13907.0,46.0291,46.0387,45.9241,45.9241,13907.0
2023-11-21 09:50:00,48.08,48.1,47.94,47.94,21211.0,45.9241,45.9432,45.7903,45.7903,21211.0
2023-11-21 09:55:00,47.93,47.97,47.92,47.93,6589.0,45.7808,45.819,45.7712,45.7808,6589.0
2023-11-21 10:00:00,47.93,48.02,47.89,47.98,42515.0,45.7808,45.8667,45.7426,45.8285,42515.0
2023-11-21 10:05:00,47.98,47.98,47.91,47.91,13975.0,45.8285,45.8285,45.7617,45.7617,13975.0
2023-11-21 10:10:00,47.92,47.96,47.85,47.85,12719.0,45.7712,45.8094,45.7044,45.7044,12719.0
2023-11-21 10:15:00,47.86,47.91,47.81,47.89,10249.0,45.7139,45.7617,45.6662,45.7426,10249.0
2023-11-21 10:20:00,47.88,47.89,47.8,47.81,6583.0,45.733,45.7426,45.6566,45.6662,6583.0
2023-11-21 10:25:00,47.8,47.83,47.79,47.8,9170.0,45.6566,45.6853,45.6471,45.6566,9170.0
2023-11-21 10:30:00,47.8,47.8,47.73,47.74,9561.0,45.6566,45.6566,45.5898,45.5993,9561.0
2023-11-21 10:35:00,47.74,47.74,47.68,47.68,7005.0,45.5993,45.5993,45.542,45.542,7005.0
2023-11-21 10:40:00,47.67,47.73,47.66,47.71,12102.0,45.5324,45.5898,45.5229,45.5706,12102.0
2023-11-21 10:45:00,47.71,47.76,47.69,47.71,8827.0,45.5706,45.6184,45.5515,45.5706,8827.0
2023-11-21 10:50:00,47.72,47.76,47.71,47.76,7456.0,45.5802,45.6184,45.5706,45.6184,7456.0
2023-11-21 10:55:00,47.75,47.83,47.73,47.82,8318.0,45.6089,45.6853,45.5898,45.6757,8318.0
2023-11-21 11:00:00,47.82,47.87,47.82,47.87,8376.0,45.6757,45.7235,45.6757,45.7235,8376.0
2023-11-21 11:05:00,47.86,47.86,47.83,47.85,6546.0,45.7139,45.7139,45.6853,45.7044,6546.0
2023-11-21 11:10:00,47.85,47.85,47.83,47.84,10971.0,45.7044,45.7044,45.6853,45.6948,10971.0
2023-11-21 11:15:00,47.83,47.85,47.81,47.85,6675.0,45.6853,45.7044,45.6662,45.7044,6675.0
2023-11-21 11:20:00,47.86,47.88,47.85,47.88,4335.0,45.7139,45.733,45.7044,45.733,4335.0
2023-11-21 11:25:00,47.89,47.96,47.85,47.96,10180.0,45.7426,45.8094,45.7044,45.8094,10180.0
2023-11-21 11:30:00,47.97,48.01,47.89,47.9,17021.0,45.819,45.8572,45.7426,45.7521,17021.0
2023-11-21 11:35:00,47.9,47.9,47.8,47.8,3584.0,45.7521,45.7521,45.6566,45.6566,3584.0
2023-11-21 11:40:00,47.8,47.8,47.77,47.78,5176.0,45.6566,45.6566,45.628,45.6375,5176.0
2023-11-21 11:45:00,47.78,47.78,47.76,47.78,5303.0,45.6375,45.6375,45.6184,45.6375,5303.0
2023-11-21 11:50:00,47.78,47.82,47.77,47.82,1986.0,45.6375,45.6757,45.628,45.6757,1986.0
2023-11-21 11:55:00,47.82,47.88,47.82,47.85,9855.0,45.6757,45.733,45.6757,45.7044,9855.0
2023-11-21 12:00:00,47.86,47.93,47.86,47.89,10481.0,45.7139,45.7808,45.7139,45.7426,10481.0
2023-11-21 12:05:00,47.88,47.88,47.84,47.85,8641.0,45.733,45.733,45.6948,45.7044,8641.0
2023-11-21 12:10:00,47.85,47.92,47.85,47.9,7320.0,45.7044,45.7712,45.7044,45.7521,7320.0
2023-11-21 12:15:00,47.9,47.92,47.88,47.88,5880.0,45.7521,45.7712,45.733,45.733,5880.0
2023-11-21 12:20:00,47.87,47.88,47.85,47.88,5270.0,45.7235,45.733,45.7044,45.733,5270.0
2023-11-21 12:25:00,47.88,47.95,47.88,47.95,8100.0,45.733,45.7999,45.733,45.7999,8100.0
2023-11-21 12:30:00,47.95,47.95,47.93,47.94,7090.0,45.7999,45.7999,45.7808,45.7903,7090.0
2023-11-21 12:35:00,47.93,47.95,47.91,47.95,9460.0,45.7808,45.7999,45.7617,45.7999,9460.0
2023-11-21 12:40:00,47.95,47.96,47.9,47.9,4442.0,45.7999,45.8094,45.7521,45.7521,4442.0
2023-11-21 12:45:00,47.9,47.91,47.9,47.91,4000.0,45.7521,45.7617,45.7521,45.7617,4000.0
2023-11-21 12:50:00,47.91,47.92,47.9,47.92,4232.0,45.7617,45.7712,45.7521,45.7712,4232.0
2023-11-21 12:55:00,47.93,47.95,47.93,47.94,6696.0,45.7808,45.7999,45.7808,45.7903,6696.0
2023-11-21 13:00:00,47.93,47.93,47.89,47.89,4184.0,45.7808,45.7808,45.7426,45.7426,4184.0
2023-11-21 13:05:00,47.89,47.92,47.89,47.92,4227.0,45.7426,45.7712,45.7426,45.7712,4227.0
2023-11-21 13:10:00,47.92,47.93,47.92,47.92,3092.0,45.7712,45.7808,45.7712,45.7712,3092.0
2023-11-21 13:15:00,47.91,47.91,47.9,47.9,4459.0,45.7617,45.7617,45.7521,45.7521,4459.0
2023-11-21 13:20:00,47.9,47.92,47.9,47.91,7568.0,45.7521,45.7712,45.7521,45.7617,7568.0
2023-11-21 13:25:00,47.9,47.91,47.88,47.9,4677.0,45.7521,45.7617,45.733,45.7521,4677.0
2023-11-21 13:30:00,47.91,47.91,47.88,47.88,10696.0,45.7617,45.7617,45.733,45.733,10696.0
2023-11-21 13:35:00,47.87,47.88,47.86,47.87,12121.0,45.7235,45.733,45.7139,45.7235,12121.0
2023-11-21 13:40:00,47.87,47.89,47.87,47.88,8791.0,45.7235,45.7426,45.7235,45.733,8791.0
2023-11-21 13:45:00,47.87,47.88,47.86,47.88,5004.0,45.7235,45.733,45.7139,45.733,5004.0
2023-11-21 13:50:00,47.87,47.9,47.87,47.89,11010.0,45.7235,45.7521,45.7235,45.7426,11010.0
2023-11-21 13:55:00,47.89,47.89,47.87,47.87,7365.0,45.7426,45.7426,45.7235,45.7235,7365.0
2023-11-21 14:00:00,47.87,47.9,47.85,47.89,8539.0,45.7235,45.7521,45.7044,45.7426,8539.0
2023-11-21 14:05:00,47.89,47.95,47.89,47.92,9377.0,45.7426,45.7999,45.7426,45.7712,9377.0
2023-11-21 14:10:00,47.91,47.97,47.9,47.95,5060.0,45.7617,45.819,45.7521,45.7999,5060.0
2023-11-21 14:15:00,47.95,47.95,47.87,47.88,3658.0,45.7999,45.7999,45.7235,45.733,3658.0
2023-11-21 14:20:00,47.89,47.89,47.87,47.88,4653.0,45.7426,45.7426,45.7235,45.733,4653.0
2023-11-21 14:25:00,47.87,47.88,47.85,47.88,2054.0,45.7235,45.733,45.7044,45.733,2054.0
2023-11-21 14:30:00,47.88,47.91,47.88,47.9,5806.0,45.733,45.7617,45.733,45.7521,5806.0
2023-11-21 14:35:00,47.91,47.92,47.89,47.89,3098.0,45.7617,45.7712,45.7426,45.7426,3098.0
2023-11-21 14:40:00,47.89,47.9,47.87,47.88,4539.0,45.7426,45.7521,45.7235,45.733,4539.0
2023-11-21 14:45:00,47.89,47.89,47.87,47.88,4328.0,45.7426,45.7426,45.7235,45.733,4328.0
2023-11-21 14:50:00,47.88,47.88,47.86,47.87,7791.0,45.733,45.733,45.7139,45.7235,7791.0
2023-11-21 14:55:00,47.87,47.91,47.87,47.91,6474.0,45.7235,45.7617,45.7235,45.7617,6474.0
2023-11-21 15:00:00,47.92,47.95,47.92,47.92,14209.0,45.7712,45.7999,45.7712,45.7712,14209.0
2023-11-21 15:05:00,47.91,47.93,47.91,47.91,11797.0,45.7617,45.7808,45.7617,45.7617,11797.0
2023-11-21 15:10:00,47.91,47.92,47.91,47.92,8527.0,45.7617,45.7712,45.7617,45.7712,8527.0
2023-11-21 15:15:00,47.92,47.92,47.89,47.9,6851.0,45.7712,45.7712,45.7426,45.7521,6851.0
2023-11-21 15:20:00,47.91,47.92,47.91,47.92,3199.0,45.7617,45.7712,45.7617,45.7712,3199.0
2023-11-21 15:25:00,47.91,47.94,47.91,47.93,9968.0,45.7617,45.7903,45.7617,45.7808,9968.0
2023-11-21 15:30:00,47.93,47.93,47.86,47.87,13001.0,45.7808,45.7808,45.7139,45.7235,13001.0
2023-11-21 15:35:00,47.87,47.88,47.85,47.87,13375.0,45.7235,45.733,45.7044,45.7235,13375.0
2023-11-21 15:40:00,47.88,47.91,47.87,47.89,10996.0,45.733,45.7617,45.7235,45.7426,10996.0
2023-11-21 15:45:00,47.9,47.95,47.88,47.95,21280.0,45.7521,45.7999,45.733,45.7999,21280.0
2023-11-21 15:50:00,47.96,47.98,47.91,47.94,59414.0,45.8094,45.8285,45.7617,45.7903,59414.0
2023-11-21 15:55:00,47.93,47.93,47.8,47.82,133754.0,45.7808,45.7808,45.6566,45.6757,133754.0
2023-11-22 09:30:00,48.12,48.17,48.0,48.17,33206.0,45.9623,46.01,45.8476,46.01,33206.0
2023-11-22 09:35:00,48.17,48.24,48.16,48.23,25644.0,46.01,46.0769,46.0005,46.0673,25644.0
2023-11-22 09:40:00,48.24,48.32,48.21,48.27,33999.0,46.0769,46.1533,46.0482,46.1055,33999.0
2023-11-22 09:45:00,48.27,48.28,48.1,48.11,25779.0,46.1055,46.1151,45.9432,45.9527,25779.0
2023-11-22 09:50:00,48.12,48.13,48.03,48.05,26644.0,45.9623,45.9718,45.8763,45.8954,26644.0
2023-11-22 09:55:00,48.05,48.05,47.98,48.02,16464.0,45.8954,45.8954,45.8285,45.8667,16464.0
2023-11-22 10:00:00,48.02,48.05,47.96,47.99,14770.0,45.8667,45.8954,45.8094,45.8381,14770.0
2023-11-22 10:05:00,47.96,47.99,47.95,47.98,10589.0,45.8094,45.8381,45.7999,45.8285,10589.0
2023-11-22 10:10:00,47.98,48.05,47.97,48.05,11693.0,45.8285,45.8954,45.819,45.8954,11693.0
2023-11-22 10:15:00,48.06,48.1,47.99,48.04,36430.0,45.905,45.9432,45.8381,45.8859,36430.0
2023-11-22 10:20:00,48.03,48.1,48.03,48.09,14157.0,45.8763,45.9432,45.8763,45.9336,14157.0
2023-11-22 10:25:00,48.09,48.11,48.07,48.11,12050.0,45.9336,45.9527,45.9145,45.9527,12050.0
2023-11-22 10:30:00,48.12,48.12,48.09,48.09,7923.0,45.9623,45.9623,45.9336,45.9336,7923.0
2023-11-22 10:35:00,48.09,48.1,48.05,48.09,14665.0,45.9336,45.9432,45.8954,45.9336,14665.0
2023-11-22 10:40:00,48.09,48.15,48.09,48.11,6937.0,45.9336,45.9909,45.9336,45.9527,6937.0
2023-11-22 10:45:00,48.1,48.16,48.1,48.13,11370.0,45.9432,46.0005,45.9432,45.9718,11370.0
2023-11-22 10:50:00,48.13,48.13,48.06,48.08,10705.0,45.9718,45.9718,45.905,45.9241,10705.0
2023-11-22 10:55:00,48.07,48.16,48.06,48.16,7666.0,45.9145,46.0005,45.905,46.0005,7666.0
2023-11-22 11:00:00,48.16,48.19,48.15,48.17,8811.0,46.0005,46.0291,45.9909,46.01,8811.0
2023-11-22 11:05:00,48.17,48.2,48.16,48.2,2855.0,46.01,46.0387,46.0005,46.0387,2855.0
2023-11-22 11:10:00,48.2,48.21,48.17,48.21,8707.0,46.0387,46.0482,46.01,46.0482,8707.0
2023-11-22 11:15:00,48.2,48.2,48.14,48.14,7840.0,46.0387,46.0387,45.9814,45.9814,7840.0
2023-11-22 11:20:00,48.15,48.16,48.13,48.14,4035.0,45.9909,46.0005,45.9718,45.9814,4035.0
2023-11-22 11:25:00,48.15,48.17,48.14,48.17,7585.0,45.9909,46.01,45.9814,46.01,7585.0
2023-11-22 11:30:00,48.17,48.19,48.16,48.18,7687.0,46.01,46.0291,46.0005,46.0196,7687.0
2023-11-22 11:35:00,48.17,48.2,48.16,48.17,7000.0,46.01,46.0387,46.0005,46.01,7000.0
2023-11-22 11:40:00,48.16,48.16,48.14,48.16,6787.0,46.0005,46.0005,45.9814,46.0005,6787.0
2023-11-22 11:45:00,48.17,48.2,48.17,48.19,4050.0,46.01,46.0387,46.01,46.0291,4050.0
2023-11-22 11:50:00,48.19,48.21,48.17,48.21,6047.0,46.0291,46.0482,46.01,46.0482,6047.0
2023-11-22 11:55:00,48.2,48.23,48.19,48.23,11861.0,46.0387,46.0673,46.0291,46.0673,11861.0
2023-11-22 12:00:00,48.22,48.26,48.22,48.26,16332.0,46.0578,46.096,46.0578,46.096,16332.0
2023-11-22 12:05:00,48.27,48.29,48.25,48.29,6771.0,46.1055,46.1246,46.0864,46.1246,6771.0
2023-11-22 12:10:00,48.3,48.3,48.24,48.25,10429.0,46.1342,46.1342,46.0769,46.0864,10429.0
2023-11-22 12:15:00,48.26,48.29,48.25,48.29,3221.0,46.096,46.1246,46.0864,46.1246,3221.0
2023-11-22 12:20:00,48.3,48.34,48.3,48.34,5009.0,46.1342,46.1724,46.1342,46.1724,5009.0
2023-11-22 12:25:00,48.32,48.33,48.3,48.3,2333.0,46.1533,46.1628,46.1342,46.1342,2333.0
2023-11-22 12:30:00,48.31,48.31,48.25,48.27,6902.0,46.1437,46.1437,46.0864,46.1055,6902.0
2023-11-22 12:35:00,48.27,48.29,48.26,48.29,8750.0,46.1055,46.1246,46.096,46.1246,8750.0
2023-11-22 12:40:00,48.28,48.28,48.22,48.23,4722.0,46.1151,46.1151,46.0578,46.0673,4722.0
2023-11-22 12:45:00,48.23,48.24,48.22,48.23,4318.0,46.0673,46.0769,46.0578,46.0673,4318.0
2023-11-22 12:50:00,48.22,48.23,48.2,48.22,6429.0,46.0578,46.0673,46.0387,46.0578,6429.0
2023-11-22 12:55:00,48.22,48.23,48.2,48.22,4148.0,46.0578,46.0673,46.0387,46.0578,4148.0
2023-11-22 13:00:00,48.23,48.27,48.23,48.24,5866.0,46.0673,46.1055,46.0673,46.0769,5866.0
2023-11-22 13:05:00,48.24,48.28,48.24,48.28,4332.0,46.0769,46.1151,46.0769,46.1151,4332.0
2023-11-22 13:10:00,48.27,48.3,48.25,48.29,5770.0,46.1055,46.1342,46.0864,46.1246,5770.0
2023-11-22 13:15:00,48.28,48.28,48.26,48.26,5287.0,46.1151,46.1151,46.096,46.096,5287.0
2023-11-22 13:20:00,48.27,48.31,48.27,48.31,4060.0,46.1055,46.1437,46.1055,46.1437,4060.0
2023-11-22 13:25:00,48.31,48.32,48.31,48.32,3252.0,46.1437,46.1533,46.1437,46.1533,3252.0
2023-11-22 13:30:00,48.32,48.32,48.28,48.28,5587.0,46.1533,46.1533,46.1151,46.1151,5587.0
2023-11-22 13:35:00,48.29,48.3,48.29,48.3,2660.0,46.1246,46.1342,46.1246,46.1342,2660.0
2023-11-22 13:40:00,48.29,48.31,48.28,48.29,8515.0,46.1246,46.1437,46.1151,46.1246,8515.0
2023-11-22 13:45:00,48.3,48.31,48.29,48.3,4880.0,46.1342,46.1437,46.1246,46.1342,4880.0
2023-11-22 13:50:00,48.3,48.33,48.3,48.3,7677.0,46.1342,46.1628,46.1342,46.1342,7677.0
2023-11-22 13:55:00,48.3,48.31,48.29,48.29,5258.0,46.1342,46.1437,46.1246,46.1246,5258.0
2023-11-22 14:00:00,48.3,48.32,48.29,48.3,4445.0,46.1342,46.1533,46.1246,46.1342,4445.0
2023-11-22 14:05:00,48.3,48.32,48.3,48.3,3995.0,46.1342,46.1533,46.1342,46.1342,3995.0
2023-11-22 14:10:00,48.3,48.3,48.28,48.28,1928.0,46.1342,46.1342,46.1151,46.1151,1928.0
2023-11-22 14:15:00,48.28,48.3,48.27,48.3,4693.0,46.1151,46.1342,46.1055,46.1342,4693.0
2023-11-22 14:20:00,48.3,48.3,48.26,48.27,6713.0,46.1342,46.1342,46.096,46.1055,6713.0
2023-11-22 14:25:00,48.27,48.28,48.26,48.27,4625.0,46.1055,46.1151,46.096,46.1055,4625.0
2023-11-22 14:30:00,48.27,48.27,48.22,48.23,9275.0,46.1055,46.1055,46.0578,46.0673,9275.0
2023-11-22 14:35:00,48.23,48.23,48.11,48.11,7755.0,46.0673,46.0673,45.9527,45.9527,7755.0
2023-11-22 14:40:00,48.1,48.11,48.06,48.1,11188.0,45.9432,45.9527,45.905,45.9432,11188.0
2023-11-22 14:45:00,48.1,48.12,48.1,48.1,4931.0,45.9432,45.9623,45.9432,45.9432,4931.0
2023-11-22 14:50:00,48.11,48.16,48.11,48.13,13507.0,45.9527,46.0005,45.9527,45.9718,13507.0
2023-11-22 14:55:00,48.13,48.17,48.13,48.17,9693.0,45.9718,46.01,45.9718,46.01,9693.0
2023-11-22 15:00:00,48.16,48.17,48.13,48.17,8727.0,46.0005,46.01,45.9718,46.01,8727.0
2023-11-22 15:05:00,48.16,48.16,48.13,48.13,9174.0,46.0005,46.0005,45.9718,45.9718,9174.0
2023-11-22 15:10:00,48.13,48.16,48.12,48.16,5168.0,45.9718,46.0005,45.9623,46.0005,5168.0
2023-11-22 15:15:00,48.16,48.16,48.15,48.16,6699.0,46.0005,46.0005,45.9909,46.0005,6699.0
2023-11-22 15:20:00,48.16,48.16,48.12,48.13,7890.0,46.0005,46.0005,45.9623,45.9718,7890.0
2023-11-22 15:25:00,48.13,48.15,48.12,48.15,7830.0,45.9718,45.9909,45.9623,45.9909,7830.0
2023-11-22 15:30:00,48.15,48.15,48.12,48.14,9482.0,45.9909,45.9909,45.9623,45.9814,9482.0
2023-11-22 15:35:00,48.15,48.16,48.14,48.16,6406.0,45.9909,46.0005,45.9814,46.0005,6406.0
2023-11-22 15:40:00,48.16,48.16,48.11,48.12,9983.0,46.0005,46.0005,45.9527,45.9623,9983.0
2023-11-22 15:45:00,48.11,48.15,48.09,48.12,14524.0,45.9527,45.9909,45.9336,45.9623,14524.0
2023-11-22 15:50:00,48.12,48.15,48.09,48.09,41206.0,45.9623,45.9909,45.9336,45.9336,41206.0
2023-11-22 15:55:00,48.09,48.11,48.06,48.08,52533.0,45.9336,45.9527,45.905,45.9241,52533.0
2023-11-24 09:30:00,48.15,48.2,48.06,48.16,16870.0,45.9909,46.0387,45.905,46.0005,16870.0
2023-11-24 09:35:00,48.17,48.22,48.13,48.15,19388.0,46.01,46.0578,45.9718,45.9909,19388.0
2023-11-24 09:40:00,48.15,48.16,48.06,48.12,19674.0,45.9909,46.0005,45.905,45.9623,19674.0
2023-11-24 09:45:00,48.14,48.17,48.11,48.12,12227.0,45.9814,46.01,45.9527,45.9623,12227.0
2023-11-24 09:50:00,48.11,48.23,48.11,48.22,11763.0,45.9527,46.0673,45.9527,46.0578,11763.0
2023-11-24 09:55:00,48.21,48.26,48.18,48.23,16930.0,46.0482,46.096,46.0196,46.0673,16930.0
2023-11-24 10:00:00,48.23,48.26,48.22,48.22,10266.0,46.0673,46.096,46.0578,46.0578,10266.0
2023-11-24 10:05:00,48.21,48.22,48.17,48.18,9466.0,46.0482,46.0578,46.01,46.0196,9466.0
2023-11-24 10:10:00,48.17,48.18,48.1,48.13,15784.0,46.01,46.0196,45.9432,45.9718,15784.0
2023-11-24 10:15:00,48.13,48.17,48.13,48.17,14857.0,45.9718,46.01,45.9718,46.01,14857.0
2023-11-24 10:20:00,48.17,48.21,48.16,48.21,9346.0,46.01,46.0482,46.0005,46.0482,9346.0
2023-11-24 10:25:00,48.2,48.23,48.19,48.23,7280.0,46.0387,46.0673,46.0291,46.0673,7280.0
2023-11-24 10:30:00,48.24,48.26,48.23,48.23,7016.0,46.0769,46.096,46.0673,46.0673,7016.0
2023-11-24 10:35:00,48.23,48.23,48.19,48.22,9177.0,46.0673,46.0673,46.0291,46.0578,9177.0
2023-11-24 10:40:00,48.22,48.29,48.21,48.26,11587.0,46.0578,46.1246,46.0482,46.096,11587.0
2023-11-24 10:45:00,48.27,48.27,48.21,48.22,8470.0,46.1055,46.1055,46.0482,46.0578,8470.0
2023-11-24 10:50:00,48.22,48.24,48.22,48.23,6170.0,46.0578,46.0769,46.0578,46.0673,6170.0
2023-11-24 10:55:00,48.23,48.27,48.23,48.26,8114.0,46.0673,46.1055,46.0673,46.096,8114.0
2023-11-24 11:00:00,48.26,48.27,48.26,48.27,10946.0,46.096,46.1055,46.096,46.1055,10946.0
2023-11-24 11:05:00,48.27,48.3,48.24,48.28,9399.0,46.1055,46.1342,46.0769,46.1151,9399.0
2023-11-24 11:10:00,48.27,48.3,48.27,48.3,12555.0,46.1055,46.1342,46.1055,46.1342,12555.0
2023-11-24 11:15:00,48.3,48.34,48.3,48.33,9932.0,46.1342,46.1724,46.1342,46.1628,9932.0
2023-11-24 11:20:00,48.33,48.34,48.32,48.33,4271.0,46.1628,46.1724,46.1533,46.1628,4271.0
2023-11-24 11:25:00,48.33,48.37,48.33,48.34,17722.0,46.1628,46.2011,46.1628,46.1724,17722.0
2023-11-24 11:30:00,48.35,48.35,48.28,48.31,14164.0,46.182,46.182,46.1151,46.1437,14164.0
2023-11-24 11:35:00,48.32,48.34,48.32,48.34,5096.0,46.1533,46.1724,46.1533,46.1724,5096.0
2023-11-24 11:40:00,48.35,48.37,48.35,48.36,5500.0,46.182,46.2011,46.182,46.1915,5500.0
2023-11-24 11:45:00,48.35,48.35,48.33,48.33,1128.0,46.182,46.182,46.1628,46.1628,1128.0
2023-11-24 11:50:00,48.32,48.37,48.31,48.34,7703.0,46.1533,46.2011,46.1437,46.1724,7703.0
2023-11-24 11:55:00,48.35,48.37,48.34,48.35,9448.0,46.182,46.2011,46.1724,46.182,9448.0
2023-11-24 12:00:00,48.35,48.35,48.34,48.34,5507.0,46.182,46.182,46.1724,46.1724,5507.0
2023-11-24 12:05:00,48.35,48.36,48.35,48.36,3696.0,46.182,46.1915,46.182,46.1915,3696.0
2023-11-24 12:10:00,48.36,48.38,48.36,48.38,4093.0,46.1915,46.2106,46.1915,46.2106,4093.0
2023-11-24 12:15:00,48.38,48.4,48.38,48.38,5890.0,46.2106,46.2297,46.2106,46.2106,5890.0
2023-11-24 12:20:00,48.38,48.39,48.36,48.37,2000.0,46.2106,46.2202,46.1915,46.2011,2000.0
2023-11-24 12:25:00,48.37,48.38,48.35,48.35,6700.0,46.2011,46.2106,46.182,46.182,6700.0
2023-11-24 12:30:00,48.35,48.35,48.34,48.34,6163.0,46.182,46.182,46.1724,46.1724,6163.0
2023-11-24 12:35:00,48.33,48.33,48.3,48.31,10835.0,46.1628,46.1628,46.1342,46.1437,10835.0
2023-11-24 12:40:00,48.32,48.33,48.3,48.31,10184.0,46.1533,46.1628,46.1342,46.1437,10184.0
2023-11-24 12:45:00,48.3,48.3,48.26,48.26,8378.0,46.1342,46.1342,46.096,46.096,8378.0
2023-11-24 12:50:00,48.25,48.34,48.23,48.33,28224.0,46.0864,46.1724,46.0673,46.1628,28224.0
2023-11-24 12:55:00,48.32,48.38,48.32,48.38,21602.0,46.1533,46.2106,46.1533,46.2106,21602.0
2023-11-27 09:30:00,48.31,48.37,48.13,48.13,42850.0,46.1437,46.2011,45.9718,45.9718,42850.0
2023-11-27 09:35:00,48.13,48.13,48.01,48.08,25164.0,45.9718,45.9718,45.8572,45.9241,25164.0
2023-11-27 09:40:00,48.08,48.09,48.02,48.07,11967.0,45.9241,45.9336,45.8667,45.9145,11967.0
2023-11-27 09:45:00,48.08,48.08,47.98,47.99,18005.0,45.9241,45.9241,45.8285,45.8381,18005.0
2023-11-27 09:50:00,47.98,48.0,47.96,48.0,9216.0,45.8285,45.8476,45.8094,45.8476,9216.0
2023-11-27 09:55:00,48.01,48.02,47.94,48.0,14002.0,45.8572,45.8667,45.7903,45.8476,14002.0
2023-11-27 10:00:00,48.0,48.05,47.98,48.03,8536.0,45.8476,45.8954,45.8285,45.8763,8536.0
2023-11-27 10:05:00,48.04,48.09,48.01,48.09,13339.0,45.8859,45.9336,45.8572,45.9336,13339.0
2023-11-27 10:10:00,48.1,48.1,48.05,48.05,9330.0,45.9432,45.9432,45.8954,45.8954,9330.0
2023-11-27 10:15:00,48.05,48.06,47.99,48.01,10954.0,45.8954,45.905,45.8381,45.8572,10954.0
2023-11-27 10:20:00,48.01,48.03,47.99,48.03,11840.0,45.8572,45.8763,45.8381,45.8763,11840.0
2023-11-27 10:25:00,48.04,48.11,48.04,48.08,8574.0,45.8859,45.9527,45.8859,45.9241,8574.0
2023-11-27 10:30:00,48.08,48.14,48.08,48.12,31539.0,45.9241,45.9814,45.9241,45.9623,31539.0
2023-11-27 10:35:00,48.13,48.2,48.13,48.2,15131.0,45.9718,46.0387,45.9718,46.0387,15131.0
2023-11-27 10:40:00,48.2,48.23,48.19,48.23,8452.0,46.0387,46.0673,46.0291,46.0673,8452.0
2023-11-27 10:45:00,48.23,48.25,48.22,48.25,10890.0,46.0673,46.0864,46.0578,46.0864,10890.0
2023-11-27 10:50:00,48.25,48.25,48.19,48.21,14996.0,46.0864,46.0864,46.0291,46.0482,14996.0
2023-11-27 10:55:00,48.21,48.23,48.19,48.21,8160.0,46.0482,46.0673,46.0291,46.0482,8160.0
2023-11-27 11:00:00,48.21,48.22,48.12,48.12,10548.0,46.0482,46.0578,45.9623,45.9623,10548.0
2023-11-27 11:05:00,48.11,48.11,48.06,48.1,9259.0,45.9527,45.9527,45.905,45.9432,9259.0
2023-11-27 11:10:00,48.1,48.12,48.09,48.09,4310.0,45.9432,45.9623,45.9336,45.9336,4310.0
2023-11-27 11:15:00,48.09,48.14,48.09,48.14,5700.0,45.9336,45.9814,45.9336,45.9814,5700.0
2023-11-27 11:20:00,48.14,48.16,48.13,48.13,12666.0,45.9814,46.0005,45.9718,45.9718,12666.0
2023-11-27 11:25:00,48.12,48.18,48.12,48.18,6556.0,45.9623,46.0196,45.9623,46.0196,6556.0
2023-11-27 11:30:00,48.19,48.2,48.17,48.19,8550.0,46.0291,46.0387,46.01,46.0291,8550.0
2023-11-27 11:35:00,48.18,48.22,48.18,48.18,7328.0,46.0196,46.0578,46.0196,46.0196,7328.0
2023-11-27 11:40:00,48.19,48.2,48.16,48.17,8842.0,46.0291,46.0387,46.0005,46.01,8842.0
2023-11-27 11:45:00,48.16,48.17,48.14,48.14,3140.0,46.0005,46.01,45.9814,45.9814,3140.0
2023-11-27 11:50:00,48.15,48.19,48.15,48.19,4323.0,45.9909,46.0291,45.9909,46.0291,4323.0
2023-11-27 11:55:00,48.19,48.24,48.19,48.2,14632.0,46.0291,46.0769,46.0291,46.0387,14632.0
2023-11-27 12:00:00,48.19,48.2,48.19,48.2,2179.0,46.0291,46.0387,46.0291,46.0387,2179.0
2023-11-27 12:05:00,48.2,48.2,48.18,48.19,4650.0,46.0387,46.0387,46.0196,46.0291,4650.0
2023-11-27 12:10:00,48.19,48.2,48.17,48.2,2247.0,46.0291,46.0387,46.01,46.0387,2247.0
2023-11-27 12:15:00,48.2,48.2,48.14,48.16,5193.0,46.0387,46.0387,45.9814,46.0005,5193.0
2023-11-27 12:20:00,48.17,48.17,48.15,48.15,2679.0,46.01,46.01,45.9909,45.9909,2679.0
2023-11-27 12:25:00,48.14,48.14,48.11,48.12,4990.0,45.9814,45.9814,45.9527,45.9623,4990.0
2023-11-27 12:30:00,48.11,48.11,48.09,48.1,3852.0,45.9527,45.9527,45.9336,45.9432,3852.0
2023-11-27 12:35:00,48.09,48.09,48.06,48.07,3183.0,45.9336,45.9336,45.905,45.9145,3183.0
2023-11-27 12:40:00,48.07,48.09,48.07,48.09,5620.0,45.9145,45.9336,45.9145,45.9336,5620.0
2023-11-27 12:45:00,48.09,48.1,48.09,48.1,2996.0,45.9336,45.9432,45.9336,45.9432,2996.0
2023-11-27 12:50:00,48.09,48.1,48.09,48.09,2397.0,45.9336,45.9432,45.9336,45.9336,2397.0
2023-11-27 12:55:00,48.09,48.09,48.07,48.07,2542.0,45.9336,45.9336,45.9145,45.9145,2542.0
2023-11-27 13:00:00,48.06,48.09,48.03,48.08,7160.0,45.905,45.9336,45.8763,45.9241,7160.0
2023-11-27 13:05:00,48.07,48.1,48.07,48.1,3209.0,45.9145,45.9432,45.9145,45.9432,3209.0
2023-11-27 13:10:00,48.11,48.16,48.11,48.15,5226.0,45.9527,46.0005,45.9527,45.9909,5226.0
2023-11-27 13:15:00,48.15,48.15,48.12,48.12,2917.0,45.9909,45.9909,45.9623,45.9623,2917.0
2023-11-27 13:20:00,48.11,48.11,48.1,48.11,4841.0,45.9527,45.9527,45.9432,45.9527,4841.0
2023-11-27 13:25:00,48.1,48.1,48.08,48.1,6513.0,45.9432,45.9432,45.9241,45.9432,6513.0
2023-11-27 13:30:00,48.09,48.09,48.08,48.09,2900.0,45.9336,45.9336,45.9241,45.9336,2900.0
2023-11-27 13:35:00,48.09,48.09,48.06,48.06,3693.0,45.9336,45.9336,45.905,45.905,3693.0
2023-11-27 13:40:00,48.05,48.06,48.04,48.06,6233.0,45.8954,45.905,45.8859,45.905,6233.0
2023-11-27 13:45:00,48.07,48.08,48.06,48.06,4050.0,45.9145,45.9241,45.905,45.905,4050.0
2023-11-27 13:50:00,48.07,48.08,48.05,48.05,2477.0,45.9145,45.9241,45.8954,45.8954,2477.0
2023-11-27 13:55:00,48.06,48.09,48.06,48.07,5316.0,45.905,45.9336,45.905,45.9145,5316.0
2023-11-27 14:00:00,48.07,48.07,48.05,48.06,2859.0,45.9145,45.9145,45.8954,45.905,2859.0
2023-11-27 14:05:00,48.06,48.06,48.05,48.05,5168.0,45.905,45.905,45.8954,45.8954,5168.0
2023-11-27 14:10:00,48.05,48.06,48.05,48.05,3260.0,45.8954,45.905,45.8954,45.8954,3260.0
2023-11-27 14:15:00,48.05,48.05,48.02,48.02,3703.0,45.8954,45.8954,45.8667,45.8667,3703.0
2023-11-27 14:20:00,48.02,48.02,48.0,48.02,7211.0,45.8667,45.8667,45.8476,45.8667,7211.0
2023-11-27 14:25:00,48.02,48.03,48.02,48.03,3586.0,45.8667,45.8763,45.8667,45.8763,3586.0
2023-11-27 14:30:00,48.03,48.05,48.02,48.03,8397.0,45.8763,45.8954,45.8667,45.8763,8397.0
2023-11-27 14:35:00,48.03,48.05,48.03,48.03,5009.0,45.8763,45.8954,45.8763,45.8763,5009.0
2023-11-27 14:40:00,48.03,48.03,47.97,47.97,8451.0,45.8763,45.8763,45.819,45.819,8451.0
2023-11-27 14:45:00,47.97,47.97,47.93,47.93,18592.0,45.819,45.819,45.7808,45.7808,18592.0
2023-11-27 14:50:00,47.94,47.96,47.94,47.96,1800.0,45.7903,45.8094,45.7903,45.8094,1800.0
2023-11-27 14:55:00,47.95,48.01,47.95,48.01,9457.0,45.7999,45.8572,45.7999,45.8572,9457.0
2023-11-27 15:00:00,48.02,48.02,48.01,48.01,4490.0,45.8667,45.8667,45.8572,45.8572,4490.0
2023-11-27 15:05:00,48.01,48.02,47.98,47.98,5754.0,45.8572,45.8667,45.8285,45.8285,5754.0
2023-11-27 15:10:00,47.98,47.98,47.97,47.97,3110.0,45.8285,45.8285,45.819,45.819,3110.0
2023-11-27 15:15:00,47.96,47.98,47.95,47.97,15200.0,45.8094,45.8285,45.7999,45.819,15200.0
2023-11-27 15:20:00,47.98,48.01,47.98,48.0,14175.0,45.8285,45.8572,45.8285,45.8476,14175.0
2023-11-27 15:25:00,48.0,48.02,47.99,48.02,8206.0,45.8476,45.8667,45.8381,45.8667,8206.0
2023-11-27 15:30:00,48.03,48.04,48.01,48.02,13909.0,45.8763,45.8859,45.8572,45.8667,13909.0
2023-11-27 15:35:00,48.02,48.07,48.02,48.07,18144.0,45.8667,45.9145,45.8667,45.9145,18144.0
2023-11-27 15:40:00,48.06,48.07,48.04,48.06,13784.0,45.905,45.9145,45.8859,45.905,13784.0
2023-11-27 15:45:00,48.05,48.06,48.02,48.02,23892.0,45.8954,45.905,45.8667,45.8667,23892.0
2023-11-27 15:50:00,48.01,48.02,47.93,47.93,50908.0,45.8572,45.8667,45.7808,45.7808,50908.0
2023-11-27 15:55:00,47.93,47.96,47.91,47.93,76481.0,45.7808,45.8094,45.7617,45.7808,76481.0
2023-11-28 09:30:00,47.95,48.04,47.92,47.94,26064.0,45.7999,45.8859,45.7712,45.7903,26064.0
2023-11-28 09:35:00,47.96,47.96,47.9,47.91,8594.0,45.8094,45.8094,45.7521,45.7617,8594.0
2023-11-28 09:40:00,47.91,47.92,47.81,47.86,12264.0,45.7617,45.7712,45.6662,45.7139,12264.0
2023-11-28 09:45:00,47.86,47.93,47.84,47.89,14720.0,45.7139,45.7808,45.6948,45.7426,14720.0
2023-11-28 09:50:00,47.88,47.91,47.87,47.9,12297.0,45.733,45.7617,45.7235,45.7521,12297.0
2023-11-28 09:55:00,47.89,47.89,47.87,47.89,4596.0,45.7426,45.7426,45.7235,45.7426,4596.0
2023-11-28 10:00:00,47.9,47.91,47.88,47.91,13264.0,45.7521,45.7617,45.733,45.7617,13264.0
2023-11-28 10:05:00,47.91,47.91,47.85,47.88,8458.0,45.7617,45.7617,45.7044,45.733,8458.0
2023-11-28 10:10:00,47.88,47.88,47.83,47.86,16504.0,45.733,45.733,45.6853,45.7139,16504.0
2023-11-28 10:15:00,47.86,47.88,47.84,47.86,6471.0,45.7139,45.733,45.6948,45.7139,6471.0
2023-11-28 10:20:00,47.86,47.91,47.84,47.9,6363.0,45.7139,45.7617,45.6948,45.7521,6363.0
2023-11-28 10:25:00,47.9,47.9,47.87,47.88,5555.0,45.7521,45.7521,45.7235,45.733,5555.0
2023-11-28 10:30:00,47.88,47.91,47.88,47.89,9615.0,45.733,45.7617,45.733,45.7426,9615.0
2023-11-28 10:35:00,47.88,47.98,47.86,47.98,17113.0,45.733,45.8285,45.7139,45.8285,17113.0
2023-11-28 10:40:00,47.99,48.06,47.99,48.06,19049.0,45.8381,45.905,45.8381,45.905,19049.0
2023-11-28 10:45:00,48.06,48.06,48.03,48.03,12471.0,45.905,45.905,45.8763,45.8763,12471.0
2023-11-28 10:50:00,48.03,48.03,47.99,48.0,5634.0,45.8763,45.8763,45.8381,45.8476,5634.0
2023-11-28 10:55:00,47.99,47.99,47.94,47.98,9289.0,45.8381,45.8381,45.7903,45.8285,9289.0
2023-11-28 11:00:00,47.99,48.06,47.99,48.04,7209.0,45.8381,45.905,45.8381,45.8859,7209.0
2023-11-28 11:05:00,48.02,48.08,48.02,48.07,8217.0,45.8667,45.9241,45.8667,45.9145,8217.0
2023-11-28 11:10:00,48.07,48.09,48.07,48.09,4328.0,45.9145,45.9336,45.9145,45.9336,4328.0
2023-11-28 11:15:00,48.09,48.15,48.09,48.15,12276.0,45.9336,45.9909,45.9336,45.9909,12276.0
2023-11-28 11:20:00,48.15,48.15,48.08,48.11,10711.0,45.9909,45.9909,45.9241,45.9527,10711.0
2023-11-28 11:25:00,48.1,48.1,48.02,48.04,10176.0,45.9432,45.9432,45.8667,45.8859,10176.0
2023-11-28 11:30:00,48.05,48.1,48.04,48.1,6476.0,45.8954,45.9432,45.8859,45.9432,6476.0
2023-11-28 11:35:00,48.12,48.15,48.12,48.15,6205.0,45.9623,45.9909,45.9623,45.9909,6205.0
2023-11-28 11:40:00,48.14,48.15,48.13,48.15,5891.0,45.9814,45.9909,45.9718,45.9909,5891.0
2023-11-28 11:45:00,48.16,48.17,48.15,48.17,8303.0,46.0005,46.01,45.9909,46.01,8303.0
2023-11-28 11:50:00,48.17,48.18,48.16,48.17,3367.0,46.01,46.0196,46.0005,46.01,3367.0
2023-11-28 11:55:00,48.16,48.16,48.13,48.13,1547.0,46.0005,46.0005,45.9718,45.9718,1547.0
2023-11-28 12:00:00,48.13,48.13,48.09,48.1,9015.0,45.9718,45.9718,45.9336,45.9432,9015.0
2023-11-28 12:05:00,48.09,48.09,48.05,48.08,9831.0,45.9336,45.9336,45.8954,45.9241,9831.0
2023-11-28 12:10:00,48.09,48.09,48.08,48.09,3791.0,45.9336,45.9336,45.9241,45.9336,3791.0
2023-11-28 12:15:00,48.1,48.13,48.05,48.06,8384.0,45.9432,45.9718,45.8954,45.905,8384.0
2023-11-28 12:20:00,48.06,48.06,48.03,48.06,8191.0,45.905,45.905,45.8763,45.905,8191.0
2023-11-28 12:25:00,48.06,48.07,48.05,48.06,7025.0,45.905,45.9145,45.8954,45.905,7025.0
2023-11-28 12:30:00,48.05,48.05,47.99,48.02,4560.0,45.8954,45.8954,45.8381,45.8667,4560.0
2023-11-28 12:35:00,48.02,48.05,48.01,48.02,9430.0,45.8667,45.8954,45.8572,45.8667,9430.0
2023-11-28 12:40:00,48.03,48.04,48.01,48.01,3368.0,45.8763,45.8859,45.8572,45.8572,3368.0
2023-11-28 12:45:00,48.01,48.03,47.99,48.0,10630.0,45.8572,45.8763,45.8381,45.8476,10630.0
2023-11-28 12:50:00,47.99,48.01,47.98,47.98,5033.0,45.8381,45.8572,45.8285,45.8285,5033.0
2023-11-28 12:55:00,47.99,47.99,47.97,47.97,2052.0,45.8381,45.8381,45.819,45.819,2052.0
2023-11-28 13:00:00,47.97,47.98,47.87,47.88,15402.0,45.819,45.8285,45.7235,45.733,15402.0
2023-11-28 13:05:00,47.88,47.93,47.88,47.92,9595.0,45.733,45.7808,45.733,45.7712,9595.0
2023-11-28 13:10:00,47.91,47.91,47.87,47.87,5052.0,45.7617,45.7617,45.7235,45.7235,5052.0
2023-11-28 13:15:00,47.88,47.88,47.86,47.88,9066.0,45.733,45.733,45.7139,45.733,9066.0
2023-11-28 13:20:00,47.88,47.89,47.86,47.86,7298.0,45.733,45.7426,45.7139,45.7139,7298.0
2023-11-28 13:25:00,47.86,47.89,47.85,47.88,6776.0,45.7139,45.7426,45.7044,45.733,6776.0
2023-11-28 13:30:00,47.87,47.87,47.86,47.87,4561.0,45.7235,45.7235,45.7139,45.7235,4561.0
2023-11-28 13:35:00,47.87,47.89,47.85,47.88,11352.0,45.7235,45.7426,45.7044,45.733,11352.0
2023-11-28 13:40:00,47.89,47.91,47.89,47.9,6536.0,45.7426,45.7617,45.7426,45.7521,6536.0
2023-11-28 13:45:00,47.91,47.95,47.9,47.95,5652.0,45.7617,45.7999,45.7521,45.7999,5652.0
2023-11-28 13:50:00,47.95,47.98,47.95,47.96,12899.0,45.7999,45.8285,45.7999,45.8094,12899.0
2023-11-28 13:55:00,47.96,47.96,47.92,47.93,5223.0,45.8094,45.8094,45.7712,45.7808,5223.0
2023-11-28 14:00:00,47.92,47.94,47.92,47.94,5422.0,45.7712,45.7903,45.7712,45.7903,5422.0
2023-11-28 14:05:00,47.93,47.94,47.89,47.89,8346.0,45.7808,45.7903,45.7426,45.7426,8346.0
2023-11-28 14:10:00,47.9,47.91,47.88,47.88,6003.0,45.7521,45.7617,45.733,45.733,6003.0
2023-11-28 14:15:00,47.88,47.9,47.87,47.9,9468.0,45.733,45.7521,45.7235,45.7521,9468.0
2023-11-28 14:20:00,47.91,47.94,47.88,47.89,10005.0,45.7617,45.7903,45.733,45.7426,10005.0
2023-11-28 14:25:00,47.89,47.93,47.89,47.91,6870.0,45.7426,45.7808,45.7426,45.7617,6870.0
2023-11-28 14:30:00,47.9,47.9,47.88,47.88,6326.0,45.7521,45.7521,45.733,45.733,6326.0
2023-11-28 14:35:00,47.89,47.91,47.89,47.91,6146.0,45.7426,45.7617,45.7426,45.7617,6146.0
2023-11-28 14:40:00,47.92,47.92,47.9,47.91,6187.0,45.7712,45.7712,45.7521,45.7617,6187.0
2023-11-28 14:45:00,47.9,47.9,47.88,47.89,5098.0,45.7521,45.7521,45.733,45.7426,5098.0
2023-11-28 14:50:00,47.89,47.91,47.89,47.91,6230.0,45.7426,45.7617,45.7426,45.7617,6230.0
2023-11-28 14:55:00,47.91,47.91,47.88,47.9,10653.0,45.7617,45.7617,45.733,45.7521,10653.0
2023-11-28 15:00:00,47.9,47.9,47.89,47.89,9105.0,45.7521,45.7521,45.7426,45.7426,9105.0
2023-11-28 15:05:00,47.89,47.94,47.89,47.91,9312.0,45.7426,45.7903,45.7426,45.7617,9312.0
2023-11-28 15:10:00,47.91,47.92,47.88,47.88,7230.0,45.7617,45.7712,45.733,45.733,7230.0
2023-11-28 15:15:00,47.88,47.89,47.85,47.86,12829.0,45.733,45.7426,45.7044,45.7139,12829.0
2023-11-28 15:20:00,47.85,47.87,47.83,47.87,7046.0,45.7044,45.7235,45.6853,45.7235,7046.0
2023-11-28 15:25:00,47.86,47.88,47.85,47.87,8520.0,45.7139,45.733,45.7044,45.7235,8520.0
2023-11-28 15:30:00,47.86,47.86,47.84,47.84,10712.0,45.7139,45.7139,45.6948,45.6948,10712.0
2023-11-28 15:35:00,47.84,47.85,47.83,47.85,14083.0,45.6948,45.7044,45.6853,45.7044,14083.0
2023-11-28 15:40:00,47.85,47.88,47.84,47.86,18222.0,45.7044,45.733,45.6948,45.7139,18222.0
2023-11-28 15:45:00,47.85,47.88,47.84,47.88,16886.0,45.7044,45.733,45.6948,45.733,16886.0
2023-11-28 15:50:00,47.89,47.91,47.88,47.89,38118.0,45.7426,45.7617,45.733,45.7426,38118.0
2023-11-28 15:55:00,47.88,47.9,47.81,47.84,68425.0,45.733,45.7521,45.6662,45.6948,68425.0
2023-11-29 09:30:00,48.14,48.41,48.14,48.33,44816.0,45.9814,46.2393,45.9814,46.1628,44816.0
2023-11-29 09:35:00,48.34,48.4,48.31,48.36,13852.0,46.1724,46.2297,46.1437,46.1915,13852.0
2023-11-29 09:40:00,48.37,48.37,48.24,48.29,17096.0,46.2011,46.2011,46.0769,46.1246,17096.0
2023-11-29 09:45:00,48.28,48.37,48.28,48.36,11486.0,46.1151,46.2011,46.1151,46.1915,11486.0
2023-11-29 09:50:00,48.38,48.39,48.29,48.38,17517.0,46.2106,46.2202,46.1246,46.2106,17517.0
2023-11-29 09:55:00,48.38,48.38,48.34,48.36,13890.0,46.2106,46.2106,46.1724,46.1915,13890.0
2023-11-29 10:00:00,48.37,48.43,48.37,48.39,18782.0,46.2011,46.2584,46.2011,46.2202,18782.0
2023-11-29 10:05:00,48.39,48.42,48.34,48.37,20166.0,46.2202,46.2488,46.1724,46.2011,20166.0
2023-11-29 10:10:00,48.37,48.38,48.24,48.26,26283.0,46.2011,46.2106,46.0769,46.096,26283.0
2023-11-29 10:15:00,48.26,48.3,48.26,48.28,13814.0,46.096,46.1342,46.096,46.1151,13814.0
2023-11-29 10:20:00,48.27,48.3,48.21,48.23,14147.0,46.1055,46.1342,46.0482,46.0673,14147.0
2023-11-29 10:25:00,48.24,48.29,48.23,48.29,14820.0,46.0769,46.1246,46.0673,46.1246,14820.0
2023-11-29 10:30:00,48.29,48.36,48.29,48.3,18639.0,46.1246,46.1915,46.1246,46.1342,18639.0
2023-11-29 10:35:00,48.29,48.3,48.26,48.26,13546.0,46.1246,46.1342,46.096,46.096,13546.0
2023-11-29 10:40:00,48.26,48.28,48.24,48.24,10775.0,46.096,46.1151,46.0769,46.0769,10775.0
2023-11-29 10:45:00,48.25,48.28,48.24,48.25,7527.0,46.0864,46.1151,46.0769,46.0864,7527.0
2023-11-29 10:50:00,48.26,48.29,48.22,48.22,13531.0,46.096,46.1246,46.0578,46.0578,13531.0
2023-11-29 10:55:00,48.2,48.2,48.19,48.2,9318.0,46.0387,46.0387,46.0291,46.0387,9318.0
2023-11-29 11:00:00,48.19,48.2,48.16,48.18,16754.0,46.0291,46.0387,46.0005,46.0196,16754.0
2023-11-29 11:05:00,48.16,48.17,48.13,48.14,6574.0,46.0005,46.01,45.9718,45.9814,6574.0
2023-11-29 11:10:00,48.13,48.14,48.06,48.11,15751.0,45.9718,45.9814,45.905,45.9527,15751.0
2023-11-29 11:15:00,48.11,48.11,48.06,48.09,9327.0,45.9527,45.9527,45.905,45.9336,9327.0
2023-11-29 11:20:00,48.09,48.12,48.06,48.12,7327.0,45.9336,45.9623,45.905,45.9623,7327.0
2023-11-29 11:25:00,48.11,48.14,48.1,48.14,10582.0,45.9527,45.9814,45.9432,45.9814,10582.0
2023-11-29 11:30:00,48.15,48.15,48.1,48.1,9599.0,45.9909,45.9909,45.9432,45.9432,9599.0
2023-11-29 11:35:00,48.1,48.1,48.08,48.08,5472.0,45.9432,45.9432,45.9241,45.9241,5472.0
2023-11-29 11:40:00,48.08,48.12,48.08,48.1,7783.0,45.9241,45.9623,45.9241,45.9432,7783.0
2023-11-29 11:45:00,48.1,48.13,48.09,48.13,16772.0,45.9432,45.9718,45.9336,45.9718,16772.0
2023-11-29 11:50:00,48.13,48.16,48.12,48.16,14284.0,45.9718,46.0005,45.9623,46.0005,14284.0
2023-11-29 11:55:00,48.16,48.19,48.16,48.19,9567.0,46.0005,46.0291,46.0005,46.0291,9567.0
2023-11-29 12:00:00,48.2,48.22,48.2,48.21,16531.0,46.0387,46.0578,46.0387,46.0482,16531.0
2023-11-29 12:05:00,48.22,48.24,48.22,48.24,11743.0,46.0578,46.0769,46.0578,46.0769,11743.0
2023-11-29 12:10:00,48.24,48.27,48.24,48.26,26056.0,46.0769,46.1055,46.0769,46.096,26056.0
2023-11-29 12:15:00,48.25,48.25,48.23,48.23,7270.0,46.0864,46.0864,46.0673,46.0673,7270.0
2023-11-29 12:20:00,48.23,48.24,48.22,48.22,4895.0,46.0673,46.0769,46.0578,46.0578,4895.0
2023-11-29 12:25:00,48.22,48.25,48.22,48.25,6612.0,46.0578,46.0864,46.0578,46.0864,6612.0
2023-11-29 12:30:00,48.25,48.25,48.23,48.24,2643.0,46.0864,46.0864,46.0673,46.0769,2643.0
2023-11-29 12:35:00,48.25,48.26,48.25,48.26,3239.0,46.0864,46.096,46.0864,46.096,3239.0
2023-11-29 12:40:00,48.25,48.26,48.22,48.26,12478.0,46.0864,46.096,46.0578,46.096,12478.0
2023-11-29 12:45:00,48.27,48.29,48.27,48.29,10684.0,46.1055,46.1246,46.1055,46.1246,10684.0
2023-11-29 12:50:00,48.3,48.3,48.27,48.3,7317.0,46.1342,46.1342,46.1055,46.1342,7317.0
2023-11-29 12:55:00,48.3,48.31,48.28,48.3,12541.0,46.1342,46.1437,46.1151,46.1342,12541.0
2023-11-29 13:00:00,48.3,48.3,48.25,48.26,9532.0,46.1342,46.1342,46.0864,46.096,9532.0
2023-11-29 13:05:00,48.25,48.26,48.24,48.25,4850.0,46.0864,46.096,46.0769,46.0864,4850.0
2023-11-29 13:10:00,48.24,48.24,48.22,48.22,3950.0,46.0769,46.0769,46.0578,46.0578,3950.0
2023-11-29 13:15:00,48.21,48.21,48.19,48.19,5471.0,46.0482,46.0482,46.0291,46.0291,5471.0
2023-11-29 13:20:00,48.19,48.21,48.19,48.21,6000.0,46.0291,46.0482,46.0291,46.0482,6000.0
2023-11-29 13:25:00,48.22,48.26,48.22,48.24,4730.0,46.0578,46.096,46.0578,46.0769,4730.0
2023-11-29 13:30:00,48.24,48.24,48.23,48.24,8279.0,46.0769,46.0769,46.0673,46.0769,8279.0
2023-11-29 13:35:00,48.23,48.28,48.22,48.28,5674.0,46.0673,46.1151,46.0578,46.1151,5674.0
2023-11-29 13:40:00,48.29,48.3,48.27,48.28,8550.0,46.1246,46.1342,46.1055,46.1151,8550.0
2023-11-29 13:45:00,48.29,48.33,48.29,48.33,7341.0,46.1246,46.1628,46.1246,46.1628,7341.0
2023-11-29 13:50:00,48.33,48.34,48.32,48.33,6866.0,46.1628,46.1724,46.1533,46.1628,6866.0
2023-11-29 13:55:00,48.32,48.33,48.31,48.32,2947.0,46.1533,46.1628,46.1437,46.1533,2947.0
2023-11-29 14:00:00,48.32,48.32,48.3,48.31,2799.0,46.1533,46.1533,46.1342,46.1437,2799.0
2023-11-29 14:05:00,48.3,48.33,48.3,48.31,6962.0,46.1342,46.1628,46.1342,46.1437,6962.0
2023-11-29 14:10:00,48.31,48.32,48.27,48.28,8190.0,46.1437,46.1533,46.1055,46.1151,8190.0
2023-11-29 14:15:00,48.27,48.28,48.24,48.24,4836.0,46.1055,46.1151,46.0769,46.0769,4836.0
2023-11-29 14:20:00,48.24,48.26,48.22,48.23,7435.0,46.0769,46.096,46.0578,46.0673,7435.0
2023-11-29 14:25:00,48.22,48.23,48.19,48.19,6980.0,46.0578,46.0673,46.0291,46.0291,6980.0
2023-11-29 14:30:00,48.19,48.2,48.17,48.18,10022.0,46.0291,46.0387,46.01,46.0196,10022.0
2023-11-29 14:35:00,48.19,48.19,48.13,48.13,12117.0,46.0291,46.0291,45.9718,45.9718,12117.0
2023-11-29 14:40:00,48.12,48.13,48.12,48.12,7610.0,45.9623,45.9718,45.9623,45.9623,7610.0
2023-11-29 14:45:00,48.12,48.12,48.09,48.11,7943.0,45.9623,45.9623,45.9336,45.9527,7943.0
2023-11-29 14:50:00,48.11,48.14,48.11,48.14,10597.0,45.9527,45.9814,45.9527,45.9814,10597.0
2023-11-29 14:55:00,48.15,48.16,48.14,48.16,7542.0,45.9909,46.0005,45.9814,46.0005,7542.0
2023-11-29 15:00:00,48.16,48.21,48.16,48.21,13728.0,46.0005,46.0482,46.0005,46.0482,13728.0
2023-11-29 15:05:00,48.21,48.23,48.2,48.23,7642.0,46.0482,46.0673,46.0387,46.0673,7642.0
2023-11-29 15:10:00,48.23,48.23,48.2,48.2,15947.0,46.0673,46.0673,46.0387,46.0387,15947.0
2023-11-29 15:15:00,48.2,48.2,48.18,48.2,21441.0,46.0387,46.0387,46.0196,46.0387,21441.0
2023-11-29 15:20:00,48.19,48.19,48.17,48.17,10611.0,46.0291,46.0291,46.01,46.01,10611.0
2023-11-29 15:25:00,48.18,48.19,48.17,48.17,14594.0,46.0196,46.0291,46.01,46.01,14594.0
2023-11-29 15:30:00,48.17,48.17,48.12,48.15,26108.0,46.01,46.01,45.9623,45.9909,26108.0
2023-11-29 15:35:00,48.15,48.15,48.14,48.14,9898.0,45.9909,45.9909,45.9814,45.9814,9898.0
2023-11-29 15:40:00,48.13,48.15,48.12,48.14,19014.0,45.9718,45.9909,45.9623,45.9814,19014.0
2023-11-29 15:45:00,48.15,48.16,48.13,48.14,15590.0,45.9909,46.0005,45.9718,45.9814,15590.0
2023-11-29 15:50:00,48.13,48.13,48.03,48.04,36897.0,45.9718,45.9718,45.8763,45.8859,36897.0
2023-11-29 15:55:00,48.04,48.08,48.03,48.07,78480.0,45.8859,45.9241,45.8763,45.9145,78480.0
2023-11-30 09:30:00,48.16,48.25,48.11,48.16,27394.0,46.0005,46.0864,45.9527,46.0005,27394.0
2023-11-30 09:35:00,48.16,48.16,47.98,48.0,33231.0,46.0005,46.0005,45.8285,45.8476,33231.0
2023-11-30 09:40:00,48.02,48.1,47.97,48.08,26973.0,45.8667,45.9432,45.819,45.9241,26973.0
2023-11-30 09:45:00,48.08,48.08,47.96,48.06,21445.0,45.9241,45.9241,45.8094,45.905,21445.0
2023-11-30 09:50:00,48.07,48.14,48.07,48.13,19313.0,45.9145,45.9814,45.9145,45.9718,19313.0
2023-11-30 09:55:00,48.14,48.19,48.13,48.16,15588.0,45.9814,46.0291,45.9718,46.0005,15588.0
2023-11-30 10:00:00,48.17,48.17,48.02,48.06,19581.0,46.01,46.01,45.8667,45.905,19581.0
2023-11-30 10:05:00,48.06,48.12,48.06,48.11,11960.0,45.905,45.9623,45.905,45.9527,11960.0
2023-11-30 10:10:00,48.11,48.18,48.09,48.17,11482.0,45.9527,46.0196,45.9336,46.01,11482.0
2023-11-30 10:15:00,48.16,48.23,48.15,48.15,11909.0,46.0005,46.0673,45.9909,45.9909,11909.0
2023-11-30 10:20:00,48.15,48.15,48.1,48.1,5016.0,45.9909,45.9909,45.9432,45.9432,5016.0
2023-11-30 10:25:00,48.11,48.11,48.04,48.04,12809.0,45.9527,45.9527,45.8859,45.8859,12809.0
2023-11-30 10:30:00,48.04,48.06,48.03,48.05,10407.0,45.8859,45.905,45.8763,45.8954,10407.0
2023-11-30 10:35:00,48.05,48.05,47.98,47.98,14940.0,45.8954,45.8954,45.8285,45.8285,14940.0
2023-11-30 10:40:00,47.98,48.02,47.95,48.02,16855.0,45.8285,45.8667,45.7999,45.8667,16855.0
2023-11-30 10:45:00,48.03,48.06,48.0,48.03,9107.0,45.8763,45.905,45.8476,45.8763,9107.0
2023-11-30 10:50:00,48.05,48.08,48.04,48.07,10324.0,45.8954,45.9241,45.8859,45.9145,10324.0
2023-11-30 10:55:00,48.07,48.13,48.07,48.12,18760.0,45.9145,45.9718,45.9145,45.9623,18760.0
2023-11-30 11:00:00,48.12,48.16,48.09,48.09,12132.0,45.9623,46.0005,45.9336,45.9336,12132.0
2023-11-30 11:05:00,48.09,48.14,48.09,48.11,9334.0,45.9336,45.9814,45.9336,45.9527,9334.0
2023-11-30 11:10:00,48.1,48.15,48.1,48.14,7035.0,45.9432,45.9909,45.9432,45.9814,7035.0
2023-11-30 11:15:00,48.13,48.21,48.13,48.16,19189.0,45.9718,46.0482,45.9718,46.0005,19189.0
2023-11-30 11:20:00,48.16,48.23,48.16,48.22,8023.0,46.0005,46.0673,46.0005,46.0578,8023.0
2023-11-30 11:25:00,48.23,48.24,48.2,48.23,10492.0,46.0673,46.0769,46.0387,46.0673,10492.0
2023-11-30 11:30:00,48.23,48.23,48.18,48.18,5803.0,46.0673,46.0673,46.0196,46.0196,5803.0
2023-11-30 11:35:00,48.16,48.2,48.13,48.18,18610.0,46.0005,46.0387,45.9718,46.0196,18610.0
2023-11-30 11:40:00,48.17,48.22,48.17,48.2,15075.0,46.01,46.0578,46.01,46.0387,15075.0
2023-11-30 11:45:00,48.2,48.23,48.17,48.19,19273.0,46.0387,46.0673,46.01,46.0291,19273.0
2023-11-30 11:50:00,48.2,48.2,48.19,48.19,8426.0,46.0387,46.0387,46.0291,46.0291,8426.0
2023-11-30 11:55:00,48.2,48.2,48.18,48.19,15216.0,46.0387,46.0387,46.0196,46.0291,15216.0
2023-11-30 12:00:00,48.2,48.2,48.17,48.18,10141.0,46.0387,46.0387,46.01,46.0196,10141.0
2023-11-30 12:05:00,48.19,48.2,48.15,48.15,8895.0,46.0291,46.0387,45.9909,45.9909,8895.0
2023-11-30 12:10:00,48.15,48.16,48.15,48.16,5586.0,45.9909,46.0005,45.9909,46.0005,5586.0
2023-11-30 12:15:00,48.15,48.15,48.09,48.12,9970.0,45.9909,45.9909,45.9336,45.9623,9970.0
2023-11-30 12:20:00,48.12,48.12,48.06,48.09,7210.0,45.9623,45.9623,45.905,45.9336,7210.0
2023-11-30 12:25:00,48.08,48.08,48.05,48.07,4748.0,45.9241,45.9241,45.8954,45.9145,4748.0
2023-11-30 12:30:00,48.07,48.09,48.05,48.05,8405.0,45.9145,45.9336,45.8954,45.8954,8405.0
2023-11-30 12:35:00,48.05,48.06,48.05,48.05,2560.0,45.8954,45.905,45.8954,45.8954,2560.0
2023-11-30 12:40:00,48.05,48.06,48.03,48.06,4371.0,45.8954,45.905,45.8763,45.905,4371.0
2023-11-30 12:45:00,48.07,48.09,48.07,48.08,5140.0,45.9145,45.9336,45.9145,45.9241,5140.0
2023-11-30 12:50:00,48.08,48.1,48.08,48.09,4786.0,45.9241,45.9432,45.9241,45.9336,4786.0
2023-11-30 12:55:00,48.09,48.09,48.08,48.09,4560.0,45.9336,45.9336,45.9241,45.9336,4560.0
2023-11-30 13:00:00,48.09,48.1,48.08,48.09,4217.0,45.9336,45.9432,45.9241,45.9336,4217.0
2023-11-30 13:05:00,48.09,48.11,48.08,48.09,8552.0,45.9336,45.9527,45.9241,45.9336,8552.0
2023-11-30 13:10:00,48.09,48.13,48.09,48.13,4265.0,45.9336,45.9718,45.9336,45.9718,4265.0
2023-11-30 13:15:00,48.13,48.15,48.13,48.13,6936.0,45.9718,45.9909,45.9718,45.9718,6936.0
2023-11-30 13:20:00,48.13,48.16,48.12,48.14,5395.0,45.9718,46.0005,45.9623,45.9814,5395.0
2023-11-30 13:25:00,48.13,48.14,48.11,48.12,14956.0,45.9718,45.9814,45.9527,45.9623,14956.0
2023-11-30 13:30:00,48.13,48.16,48.09,48.16,10811.0,45.9718,46.0005,45.9336,46.0005,10811.0
2023-11-30 13:35:00,48.17,48.18,48.15,48.18,8010.0,46.01,46.0196,45.9909,46.0196,8010.0
2023-11-30 13:40:00,48.18,48.2,48.17,48.2,7334.0,46.0196,46.0387,46.01,46.0387,7334.0
2023-11-30 13:45:00,48.2,48.21,48.2,48.2,10204.0,46.0387,46.0482,46.0387,46.0387,10204.0
2023-11-30 13:50:00,48.2,48.2,48.16,48.16,8949.0,46.0387,46.0387,46.0005,46.0005,8949.0
2023-11-30 13:55:00,48.16,48.18,48.16,48.17,6953.0,46.0005,46.0196,46.0005,46.01,6953.0
2023-11-30 14:00:00,48.16,48.18,48.16,48.18,5471.0,46.0005,46.0196,46.0005,46.0196,5471.0
2023-11-30 14:05:00,48.17,48.2,48.17,48.2,8381.0,46.01,46.0387,46.01,46.0387,8381.0
2023-11-30 14:10:00,48.2,48.23,48.2,48.23,5015.0,46.0387,46.0673,46.0387,46.0673,5015.0
2023-11-30 14:15:00,48.23,48.24,48.23,48.24,5822.0,46.0673,46.0769,46.0673,46.0769,5822.0
2023-11-30 14:20:00,48.24,48.24,48.2,48.2,11589.0,46.0769,46.0769,46.0387,46.0387,11589.0
2023-11-30 14:25:00,48.2,48.2,48.16,48.18,8817.0,46.0387,46.0387,46.0005,46.0196,8817.0
2023-11-30 14:30:00,48.18,48.19,48.16,48.18,11850.0,46.0196,46.0291,46.0005,46.0196,11850.0
2023-11-30 14:35:00,48.19,48.2,48.17,48.18,12318.0,46.0291,46.0387,46.01,46.0196,12318.0
2023-11-30 14:40:00,48.18,48.23,48.18,48.23,6870.0,46.0196,46.0673,46.0196,46.0673,6870.0
2023-11-30 14:45:00,48.23,48.27,48.23,48.27,41310.0,46.0673,46.1055,46.0673,46.1055,41310.0
2023-11-30 14:50:00,48.26,48.27,48.26,48.26,8740.0,46.096,46.1055,46.096,46.096,8740.0
2023-11-30 14:55:00,48.26,48.26,48.23,48.26,13076.0,46.096,46.096,46.0673,46.096,13076.0
2023-11-30 15:00:00,48.26,48.28,48.24,48.28,14650.0,46.096,46.1151,46.0769,46.1151,14650.0
2023-11-30 15:05:00,48.27,48.27,48.23,48.25,11658.0,46.1055,46.1055,46.0673,46.0864,11658.0
2023-11-30 15:10:00,48.24,48.29,48.24,48.26,11781.0,46.0769,46.1246,46.0769,46.096,11781.0
2023-11-30 15:15:00,48.27,48.28,48.23,48.23,11059.0,46.1055,46.1151,46.0673,46.0673,11059.0
2023-11-30 15:20:00,48.23,48.23,48.19,48.19,14303.0,46.0673,46.0673,46.0291,46.0291,14303.0
2023-11-30 15:25:00,48.2,48.2,48.13,48.14,19707.0,46.0387,46.0387,45.9718,45.9814,19707.0
2023-11-30 15:30:00,48.13,48.2,48.13,48.18,50942.0,45.9718,46.0387,45.9718,46.0196,50942.0
2023-11-30 15:35:00,48.18,48.2,48.16,48.16,9528.0,46.0196,46.0387,46.0005,46.0005,9528.0
2023-11-30 15:40:00,48.16,48.29,48.16,48.29,27591.0,46.0005,46.1246,46.0005,46.1246,27591.0
2023-11-30 15:45:00,48.28,48.28,48.17,48.22,34757.0,46.1151,46.1151,46.01,46.0578,34757.0
2023-11-30 15:50:00,48.23,48.5,48.23,48.37,251050.0,46.0673,46.3252,46.0673,46.2011,251050.0
2023-11-30 15:55:00,48.37,48.44,48.35,48.4,64811.0,46.2011,46.2679,46.182,46.2297,64811.0
2023-12-01 09:30:00,48.28,48.32,48.07,48.09,27615.0,46.1151,46.1533,45.9145,45.9336,27615.0
2023-12-01 09:35:00,48.09,48.12,48.03,48.07,15605.0,45.9336,45.9623,45.8763,45.9145,15605.0
2023-12-01 09:40:00,48.08,48.12,48.06,48.09,12374.0,45.9241,45.9623,45.905,45.9336,12374.0
2023-12-01 09:45:00,48.1,48.14,48.09,48.13,17639.0,45.9432,45.9814,45.9336,45.9718,17639.0
2023-12-01 09:50:00,48.14,48.19,48.12,48.19,11223.0,45.9814,46.0291,45.9623,46.0291,11223.0
2023-12-01 09:55:00,48.2,48.23,48.16,48.22,19174.0,46.0387,46.0673,46.0005,46.0578,19174.0
2023-12-01 10:00:00,48.24,48.31,48.2,48.26,19458.0,46.0769,46.1437,46.0387,46.096,19458.0
2023-12-01 10:05:00,48.25,48.34,48.23,48.34,20317.0,46.0864,46.1724,46.0673,46.1724,20317.0
2023-12-01 10:10:00,48.34,48.4,48.31,48.31,14906.0,46.1724,46.2297,46.1437,46.1437,14906.0
2023-12-01 10:15:00,48.31,48.32,48.26,48.27,14856.0,46.1437,46.1533,46.096,46.1055,14856.0
2023-12-01 10:20:00,48.28,48.29,48.24,48.24,14112.0,46.1151,46.1246,46.0769,46.0769,14112.0
2023-12-01 10:25:00,48.24,48.27,48.21,48.27,11705.0,46.0769,46.1055,46.0482,46.1055,11705.0
2023-12-01 10:30:00,48.27,48.27,48.22,48.24,19595.0,46.1055,46.1055,46.0578,46.0769,19595.0
2023-12-01 10:35:00,48.25,48.35,48.23,48.32,14573.0,46.0864,46.182,46.0673,46.1533,14573.0
2023-12-01 10:40:00,48.32,48.32,48.27,48.29,9974.0,46.1533,46.1533,46.1055,46.1246,9974.0
2023-12-01 10:45:00,48.29,48.33,48.28,48.32,9083.0,46.1246,46.1628,46.1151,46.1533,9083.0
2023-12-01 10:50:00,48.31,48.41,48.31,48.41,20286.0,46.1437,46.2393,46.1437,46.2393,20286.0
2023-12-01 10:55:00,48.41,48.41,48.34,48.4,24155.0,46.2393,46.2393,46.1724,46.2297,24155.0
2023-12-01 11:00:00,48.4,48.46,48.34,48.44,23754.0,46.2297,46.287,46.1724,46.2679,23754.0
2023-12-01 11:05:00,48.44,48.53,48.39,48.51,26682.0,46.2679,46.3539,46.2202,46.3348,26682.0
2023-12-01 11:10:00,48.52,48.62,48.51,48.62,17244.0,46.3443,46.4398,46.3348,46.4398,17244.0
2023-12-01 11:15:00,48.62,48.65,48.56,48.57,29733.0,46.4398,46.4685,46.3825,46.3921,29733.0
2023-12-01 11:20:00,48.57,48.58,48.54,48.58,16746.0,46.3921,46.4016,46.3634,46.4016,16746.0
2023-12-01 11:25:00,48.59,48.66,48.59,48.66,18419.0,46.4112,46.4781,46.4112,46.4781,18419.0
2023-12-01 11:30:00,48.65,48.66,48.59,48.66,27611.0,46.4685,46.4781,46.4112,46.4781,27611.0
2023-12-01 11:35:00,48.65,48.65,48.61,48.62,25379.0,46.4685,46.4685,46.4303,46.4398,25379.0
2023-12-01 11:40:00,48.62,48.77,48.62,48.76,27143.0,46.4398,46.5831,46.4398,46.5736,27143.0
2023-12-01 11:45:00,48.76,48.76,48.63,48.63,19639.0,46.5736,46.5736,46.4494,46.4494,19639.0
2023-12-01 11:50:00,48.62,48.71,48.61,48.67,26291.0,46.4398,46.5258,46.4303,46.4876,26291.0
2023-12-01 11:55:00,48.67,48.67,48.55,48.56,19019.0,46.4876,46.4876,46.373,46.3825,19019.0
2023-12-01 12:00:00,48.57,48.59,48.55,48.56,17214.0,46.3921,46.4112,46.373,46.3825,17214.0
2023-12-01 12:05:00,48.56,48.66,48.56,48.62,14645.0,46.3825,46.4781,46.3825,46.4398,14645.0
2023-12-01 12:10:00,48.62,48.67,48.61,48.67,13589.0,46.4398,46.4876,46.4303,46.4876,13589.0
2023-12-01 12:15:00,48.67,48.68,48.63,48.66,10629.0,46.4876,46.4972,46.4494,46.4781,10629.0
2023-12-01 12:20:00,48.65,48.66,48.63,48.63,9165.0,46.4685,46.4781,46.4494,46.4494,9165.0
2023-12-01 12:25:00,48.63,48.7,48.6,48.69,23556.0,46.4494,46.5163,46.4207,46.5067,23556.0
2023-12-01 12:30:00,48.69,48.7,48.6,48.6,23401.0,46.5067,46.5163,46.4207,46.4207,23401.0
2023-12-01 12:35:00,48.6,48.6,48.57,48.58,5850.0,46.4207,46.4207,46.3921,46.4016,5850.0
2023-12-01 12:40:00,48.58,48.59,48.57,48.58,5516.0,46.4016,46.4112,46.3921,46.4016,5516.0
2023-12-01 12:45:00,48.58,48.62,48.56,48.62,9236.0,46.4016,46.4398,46.3825,46.4398,9236.0
2023-12-01 12:50:00,48.62,48.65,48.61,48.63,9757.0,46.4398,46.4685,46.4303,46.4494,9757.0
2023-12-01 12:55:00,48.63,48.65,48.6,48.65,11989.0,46.4494,46.4685,46.4207,46.4685,11989.0
2023-12-01 13:00:00,48.64,48.65,48.62,48.63,4607.0,46.4589,46.4685,46.4398,46.4494,4607.0
2023-12-01 13:05:00,48.63,48.65,48.61,48.62,12817.0,46.4494,46.4685,46.4303,46.4398,12817.0
2023-12-01 13:10:00,48.62,48.63,48.55,48.56,13136.0,46.4398,46.4494,46.373,46.3825,13136.0
2023-12-01 13:15:00,48.56,48.59,48.55,48.57,5963.0,46.3825,46.4112,46.373,46.3921,5963.0
2023-12-01 13:20:00,48.57,48.57,48.53,48.53,7258.0,46.3921,46.3921,46.3539,46.3539,7258.0
2023-12-01 13:25:00,48.53,48.53,48.46,48.48,12867.0,46.3539,46.3539,46.287,46.3061,12867.0
2023-12-01 13:30:00,48.48,48.48,48.46,48.48,12054.0,46.3061,46.3061,46.287,46.3061,12054.0
2023-12-01 13:35:00,48.49,48.49,48.48,48.48,7798.0,46.3157,46.3157,46.3061,46.3061,7798.0
2023-12-01 13:40:00,48.48,48.52,48.48,48.52,7400.0,46.3061,46.3443,46.3061,46.3443,7400.0
2023-12-01 13:45:00,48.52,48.52,48.49,48.49,4763.0,46.3443,46.3443,46.3157,46.3157,4763.0
2023-12-01 13:50:00,48.49,48.51,48.48,48.48,8330.0,46.3157,46.3348,46.3061,46.3061,8330.0
2023-12-01 13:55:00,48.48,48.48,48.44,48.44,9269.0,46.3061,46.3061,46.2679,46.2679,9269.0
2023-12-01 14:00:00,48.44,48.44,48.42,48.44,5767.0,46.2679,46.2679,46.2488,46.2679,5767.0
2023-12-01 14:05:00,48.45,48.47,48.42,48.42,7011.0,46.2775,46.2966,46.2488,46.2488,7011.0
2023-12-01 14:10:00,48.43,48.45,48.42,48.43,9258.0,46.2584,46.2775,46.2488,46.2584,9258.0
2023-12-01 14:15:00,48.44,48.47,48.43,48.45,11240.0,46.2679,46.2966,46.2584,46.2775,11240.0
2023-12-01 14:20:00,48.45,48.45,48.43,48.44,6751.0,46.2775,46.2775,46.2584,46.2679,6751.0
2023-12-01 14:25:00,48.44,48.45,48.4,48.42,9973.0,46.2679,46.2775,46.2297,46.2488,9973.0
2023-12-01 14:30:00,48.42,48.46,48.42,48.46,10458.0,46.2488,46.287,46.2488,46.287,10458.0
2023-12-01 14:35:00,48.45,48.47,48.44,48.47,7429.0,46.2775,46.2966,46.2679,46.2966,7429.0
2023-12-01 14:40:00,48.47,48.47,48.46,48.47,6986.0,46.2966,46.2966,46.287,46.2966,6986.0
2023-12-01 14:45:00,48.48,48.48,48.45,48.47,10029.0,46.3061,46.3061,46.2775,46.2966,10029.0
2023-12-01 14:50:00,48.47,48.48,48.47,48.48,11625.0,46.2966,46.3061,46.2966,46.3061,11625.0
2023-12-01 14:55:00,48.49,48.53,48.49,48.53,6636.0,46.3157,46.3539,46.3157,46.3539,6636.0
2023-12-01 15:00:00,48.54,48.55,48.52,48.52,8873.0,46.3634,46.373,46.3443,46.3443,8873.0
2023-12-01 15:05:00,48.51,48.51,48.45,48.48,11374.0,46.3348,46.3348,46.2775,46.3061,11374.0
2023-12-01 15:10:00,48.48,48.51,48.48,48.49,8750.0,46.3061,46.3348,46.3061,46.3157,8750.0
2023-12-01 15:15:00,48.48,48.48,48.45,48.45,5651.0,46.3061,46.3061,46.2775,46.2775,5651.0
2023-12-01 15:20:00,48.46,48.49,48.45,48.49,7513.0,46.287,46.3157,46.2775,46.3157,7513.0
2023-12-01 15:25:00,48.49,48.54,48.48,48.52,10494.0,46.3157,46.3634,46.3061,46.3443,10494.0
2023-12-01 15:30:00,48.51,48.51,48.47,48.5,13112.0,46.3348,46.3348,46.2966,46.3252,13112.0
2023-12-01 15:35:00,48.5,48.5,48.44,48.44,6602.0,46.3252,46.3252,46.2679,46.2679,6602.0
2023-12-01 15:40:00,48.45,48.47,48.44,48.47,7212.0,46.2775,46.2966,46.2679,46.2966,7212.0
2023-12-01 15:45:00,48.47,48.47,48.45,48.45,10864.0,46.2966,46.2966,46.2775,46.2775,10864.0
2023-12-01 15:50:00,48.45,48.47,48.39,48.4,24438.0,46.2775,46.2966,46.2202,46.2297,24438.0
2023-12-01 15:55:00,48.4,48.49,48.4,48.45,48662.0,46.2297,46.3157,46.2297,46.2775,48662.0
2023-12-04 09:30:00,48.06,48.09,47.78,48.06,61466.0,45.905,45.9336,45.6375,45.905,61466.0
2023-12-04 09:35:00,48.05,48.09,47.95,48.05,36860.0,45.8954,45.9336,45.7999,45.8954,36860.0
2023-12-04 09:40:00,48.07,48.14,48.04,48.14,11884.0,45.9145,45.9814,45.8859,45.9814,11884.0
2023-12-04 09:45:00,48.14,48.17,48.1,48.11,6739.0,45.9814,46.01,45.9432,45.9527,6739.0
2023-12-04 09:50:00,48.09,48.09,47.97,47.98,25965.0,45.9336,45.9336,45.819,45.8285,25965.0
2023-12-04 09:55:00,47.97,47.99,47.93,47.99,13401.0,45.819,45.8381,45.7808,45.8381,13401.0
2023-12-04 10:00:00,47.99,48.12,47.99,48.12,9232.0,45.8381,45.9623,45.8381,45.9623,9232.0
2023-12-04 10:05:00,48.11,48.13,48.08,48.13,8319.0,45.9527,45.9718,45.9241,45.9718,8319.0
2023-12-04 10:10:00,48.12,48.16,48.07,48.07,9120.0,45.9623,46.0005,45.9145,45.9145,9120.0
2023-12-04 10:15:00,48.08,48.08,48.05,48.05,11649.0,45.9241,45.9241,45.8954,45.8954,11649.0
2023-12-04 10:20:00,48.05,48.05,47.93,47.95,12119.0,45.8954,45.8954,45.7808,45.7999,12119.0
2023-12-04 10:25:00,47.95,47.96,47.93,47.94,9599.0,45.7999,45.8094,45.7808,45.7903,9599.0
2023-12-04 10:30:00,47.95,47.95,47.91,47.95,16533.0,45.7999,45.7999,45.7617,45.7999,16533.0
2023-12-04 10:35:00,47.95,47.96,47.91,47.91,7159.0,45.7999,45.8094,45.7617,45.7617,7159.0
2023-12-04 10:40:00,47.91,47.91,47.89,47.89,7898.0,45.7617,45.7617,45.7426,45.7426,7898.0
2023-12-04 10:45:00,47.89,47.89,47.86,47.89,8438.0,45.7426,45.7426,45.7139,45.7426,8438.0
2023-12-04 10:50:00,47.89,47.89,47.84,47.86,7915.0,45.7426,45.7426,45.6948,45.7139,7915.0
2023-12-04 10:55:00,47.87,47.89,47.85,47.89,5380.0,45.7235,45.7426,45.7044,45.7426,5380.0
2023-12-04 11:00:00,47.9,47.9,47.85,47.86,10916.0,45.7521,45.7521,45.7044,45.7139,10916.0
2023-12-04 11:05:00,47.85,47.86,47.82,47.82,4221.0,45.7044,45.7139,45.6757,45.6757,4221.0
2023-12-04 11:10:00,47.82,47.83,47.79,47.83,10294.0,45.6757,45.6853,45.6471,45.6853,10294.0
2023-12-04 11:15:00,47.84,47.87,47.84,47.86,3962.0,45.6948,45.7235,45.6948,45.7139,3962.0
2023-12-04 11:20:00,47.86,47.88,47.83,47.86,8366.0,45.7139,45.733,45.6853,45.7139,8366.0
2023-12-04 11:25:00,47.83,47.87,47.82,47.87,4902.0,45.6853,45.7235,45.6757,45.7235,4902.0
2023-12-04 11:30:00,47.87,47.89,47.84,47.84,6026.0,45.7235,45.7426,45.6948,45.6948,6026.0
2023-12-04 11:35:00,47.83,47.84,47.82,47.84,7098.0,45.6853,45.6948,45.6757,45.6948,7098.0
2023-12-04 11:40:00,47.84,47.85,47.84,47.84,3960.0,45.6948,45.7044,45.6948,45.6948,3960.0
2023-12-04 11:45:00,47.83,47.83,47.81,47.81,2629.0,45.6853,45.6853,45.6662,45.6662,2629.0
2023-12-04 11:50:00,47.82,47.89,47.82,47.88,7557.0,45.6757,45.7426,45.6757,45.733,7557.0
2023-12-04 11:55:00,47.88,47.93,47.86,47.93,11294.0,45.733,45.7808,45.7139,45.7808,11294.0
2023-12-04 12:00:00,47.92,47.92,47.89,47.9,7361.0,45.7712,45.7712,45.7426,45.7521,7361.0
2023-12-04 12:05:00,47.91,47.92,47.9,47.9,4566.0,45.7617,45.7712,45.7521,45.7521,4566.0
2023-12-04 12:10:00,47.9,47.9,47.86,47.88,6313.0,45.7521,45.7521,45.7139,45.733,6313.0
2023-12-04 12:15:00,47.88,47.88,47.87,47.87,2540.0,45.733,45.733,45.7235,45.7235,2540.0
2023-12-04 12:20:00,47.87,47.88,47.84,47.88,8748.0,45.7235,45.733,45.6948,45.733,8748.0
2023-12-04 12:25:00,47.88,47.91,47.88,47.9,5832.0,45.733,45.7617,45.733,45.7521,5832.0
2023-12-04 12:30:00,47.9,47.95,47.88,47.93,12530.0,45.7521,45.7999,45.733,45.7808,12530.0
2023-12-04 12:35:00,47.93,47.93,47.9,47.91,4701.0,45.7808,45.7808,45.7521,45.7617,4701.0
2023-12-04 12:40:00,47.9,47.93,47.9,47.91,3300.0,45.7521,45.7808,45.7521,45.7617,3300.0
2023-12-04 12:45:00,47.91,47.94,47.91,47.94,4750.0,45.7617,45.7903,45.7617,45.7903,4750.0
2023-12-04 12:50:00,47.93,47.94,47.93,47.94,4315.0,45.7808,45.7903,45.7808,45.7903,4315.0
2023-12-04 12:55:00,47.94,47.94,47.92,47.92,2072.0,45.7903,45.7903,45.7712,45.7712,2072.0
2023-12-04 13:00:00,47.92,47.92,47.91,47.92,4999.0,45.7712,45.7712,45.7617,45.7712,4999.0
2023-12-04 13:05:00,47.92,47.93,47.9,47.93,6642.0,45.7712,45.7808,45.7521,45.7808,6642.0
2023-12-04 13:10:00,47.92,47.94,47.91,47.92,5111.0,45.7712,45.7903,45.7617,45.7712,5111.0
2023-12-04 13:15:00,47.91,47.92,47.91,47.91,3253.0,45.7617,45.7712,45.7617,45.7617,3253.0
2023-12-04 13:20:00,47.92,47.93,47.91,47.91,5059.0,45.7712,45.7808,45.7617,45.7617,5059.0
2023-12-04 13:25:00,47.89,47.89,47.88,47.88,4988.0,45.7426,45.7426,45.733,45.733,4988.0
2023-12-04 13:30:00,47.87,47.87,47.85,47.87,4801.0,45.7235,45.7235,45.7044,45.7235,4801.0
2023-12-04 13:35:00,47.87,47.92,47.87,47.9,8133.0,45.7235,45.7712,45.7235,45.7521,8133.0
2023-12-04 13:40:00,47.9,47.95,47.89,47.95,6380.0,45.7521,45.7999,45.7426,45.7999,6380.0
2023-12-04 13:45:00,47.95,47.95,47.9,47.9,3300.0,45.7999,45.7999,45.7521,45.7521,3300.0
2023-12-04 13:50:00,47.9,47.9,47.88,47.9,3267.0,45.7521,45.7521,45.733,45.7521,3267.0
2023-12-04 13:55:00,47.89,47.89,47.86,47.87,6449.0,45.7426,45.7426,45.7139,45.7235,6449.0
2023-12-04 14:00:00,47.88,47.9,47.85,47.85,6697.0,45.733,45.7521,45.7044,45.7044,6697.0
2023-12-04 14:05:00,47.85,47.88,47.85,47.88,5999.0,45.7044,45.733,45.7044,45.733,5999.0
2023-12-04 14:10:00,47.88,47.92,47.88,47.92,5601.0,45.733,45.7712,45.733,45.7712,5601.0
2023-12-04 14:15:00,47.91,47.92,47.9,47.91,8444.0,45.7617,45.7712,45.7521,45.7617,8444.0
2023-12-04 14:20:00,47.9,47.91,47.88,47.91,10952.0,45.7521,45.7617,45.733,45.7617,10952.0
2023-12-04 14:25:00,47.92,47.93,47.92,47.93,7764.0,45.7712,45.7808,45.7712,45.7808,7764.0
2023-12-04 14:30:00,47.94,47.96,47.94,47.94,3720.0,45.7903,45.8094,45.7903,45.7903,3720.0
2023-12-04 14:35:00,47.95,47.96,47.93,47.93,5639.0,45.7999,45.8094,45.7808,45.7808,5639.0
2023-12-04 14:40:00,47.93,47.96,47.92,47.96,7029.0,45.7808,45.8094,45.7712,45.8094,7029.0
2023-12-04 14:45:00,47.96,47.97,47.95,47.97,4162.0,45.8094,45.819,45.7999,45.819,4162.0
2023-12-04 14:50:00,47.96,47.96,47.92,47.93,9916.0,45.8094,45.8094,45.7712,45.7808,9916.0
2023-12-04 14:55:00,47.92,47.95,47.92,47.95,2938.0,45.7712,45.7999,45.7712,45.7999,2938.0
2023-12-04 15:00:00,47.94,47.96,47.91,47.92,9636.0,45.7903,45.8094,45.7617,45.7712,9636.0
2023-12-04 15:05:00,47.92,47.92,47.88,47.89,13213.0,45.7712,45.7712,45.733,45.7426,13213.0
2023-12-04 15:10:00,47.9,47.92,47.9,47.91,9656.0,45.7521,45.7712,45.7521,45.7617,9656.0
2023-12-04 15:15:00,47.91,47.91,47.89,47.9,11876.0,45.7617,45.7617,45.7426,45.7521,11876.0
2023-12-04 15:20:00,47.91,47.94,47.91,47.92,19036.0,45.7617,45.7903,45.7617,45.7712,19036.0
2023-12-04 15:25:00,47.92,47.93,47.91,47.92,11182.0,45.7712,45.7808,45.7617,45.7712,11182.0
2023-12-04 15:30:00,47.93,47.98,47.91,47.98,22031.0,45.7808,45.8285,45.7617,45.8285,22031.0
2023-12-04 15:35:00,47.98,48.0,47.98,48.0,14145.0,45.8285,45.8476,45.8285,45.8476,14145.0
2023-12-04 15:40:00,48.0,48.05,48.0,48.05,26379.0,45.8476,45.8954,45.8476,45.8954,26379.0
2023-12-04 15:45:00,48.05,48.08,48.04,48.06,27970.0,45.8954,45.9241,45.8859,45.905,27970.0
2023-12-04 15:50:00,48.07,48.1,48.03,48.03,85402.0,45.9145,45.9432,45.8763,45.8763,85402.0
2023-12-04 15:55:00,48.02,48.04,48.01,48.03,60038.0,45.8667,45.8859,45.8572,45.8763,60038.0
2023-12-05 09:30:00,47.79,47.92,47.76,47.77,21504.0,45.6471,45.7712,45.6184,45.628,21504.0
2023-12-05 09:35:00,47.76,47.82,47.72,47.72,21143.0,45.6184,45.6757,45.5802,45.5802,21143.0
2023-12-05 09:40:00,47.7,47.76,47.7,47.73,17322.0,45.5611,45.6184,45.5611,45.5898,17322.0
2023-12-05 09:45:00,47.72,47.8,47.72,47.76,23898.0,45.5802,45.6566,45.5802,45.6184,23898.0
2023-12-05 09:50:00,47.76,47.83,47.71,47.81,21538.0,45.6184,45.6853,45.5706,45.6662,21538.0
2023-12-05 09:55:00,47.82,47.83,47.76,47.76,17043.0,45.6757,45.6853,45.6184,45.6184,17043.0
2023-12-05 10:00:00,47.75,47.86,47.72,47.77,37757.0,45.6089,45.7139,45.5802,45.628,37757.0
2023-12-05 10:05:00,47.77,47.77,47.72,47.76,15889.0,45.628,45.628,45.5802,45.6184,15889.0
2023-12-05 10:10:00,47.76,47.78,47.72,47.72,11927.0,45.6184,45.6375,45.5802,45.5802,11927.0
2023-12-05 10:15:00,47.72,47.74,47.71,47.71,16448.0,45.5802,45.5993,45.5706,45.5706,16448.0
2023-12-05 10:20:00,47.72,47.78,47.71,47.72,20003.0,45.5802,45.6375,45.5706,45.5802,20003.0
2023-12-05 10:25:00,47.72,47.74,47.64,47.74,23645.0,45.5802,45.5993,45.5038,45.5993,23645.0
2023-12-05 10:30:00,47.76,47.77,47.73,47.76,14209.0,45.6184,45.628,45.5898,45.6184,14209.0
2023-12-05 10:35:00,47.76,47.77,47.75,47.77,10995.0,45.6184,45.628,45.6089,45.628,10995.0
2023-12-05 10:40:00,47.76,47.8,47.75,47.77,13142.0,45.6184,45.6566,45.6089,45.628,13142.0
2023-12-05 10:45:00,47.77,47.83,47.74,47.83,18933.0,45.628,45.6853,45.5993,45.6853,18933.0
2023-12-05 10:50:00,47.82,47.84,47.77,47.81,22467.0,45.6757,45.6948,45.628,45.6662,22467.0
2023-12-05 10:55:00,47.82,47.83,47.78,47.78,13526.0,45.6757,45.6853,45.6375,45.6375,13526.0
2023-12-05 11:00:00,47.78,47.81,47.78,47.8,22733.0,45.6375,45.6662,45.6375,45.6566,22733.0
2023-12-05 11:05:00,47.81,47.81,47.72,47.72,10335.0,45.6662,45.6662,45.5802,45.5802,10335.0
2023-12-05 11:10:00,47.72,47.72,47.67,47.69,14447.0,45.5802,45.5802,45.5324,45.5515,14447.0
2023-12-05 11:15:00,47.69,47.7,47.59,47.59,28853.0,45.5515,45.5611,45.456,45.456,28853.0
2023-12-05 11:20:00,47.6,47.66,47.6,47.66,15061.0,45.4656,45.5229,45.4656,45.5229,15061.0
2023-12-05 11:25:00,47.66,47.73,47.66,47.72,17199.0,45.5229,45.5898,45.5229,45.5802,17199.0
2023-12-05 11:30:00,47.73,47.79,47.73,47.78,11270.0,45.5898,45.6471,45.5898,45.6375,11270.0
2023-12-05 11:35:00,47.77,47.83,47.77,47.81,15398.0,45.628,45.6853,45.628,45.6662,15398.0
2023-12-05 11:40:00,47.81,47.81,47.74,47.74,13024.0,45.6662,45.6662,45.5993,45.5993,13024.0
2023-12-05 11:45:00,47.74,47.78,47.73,47.78,12056.0,45.5993,45.6375,45.5898,45.6375,12056.0
2023-12-05 11:50:00,47.79,47.79,47.68,47.69,13013.0,45.6471,45.6471,45.542,45.5515,13013.0
2023-12-05 11:55:00,47.69,47.74,47.69,47.74,13788.0,45.5515,45.5993,45.5515,45.5993,13788.0
2023-12-05 12:00:00,47.74,47.77,47.74,47.74,8997.0,45.5993,45.628,45.5993,45.5993,8997.0
2023-12-05 12:05:00,47.75,47.77,47.74,47.77,9953.0,45.6089,45.628,45.5993,45.628,9953.0
2023-12-05 12:10:00,47.77,47.78,47.72,47.73,9157.0,45.628,45.6375,45.5802,45.5898,9157.0
2023-12-05 12:15:00,47.73,47.73,47.7,47.7,14459.0,45.5898,45.5898,45.5611,45.5611,14459.0
2023-12-05 12:20:00,47.7,47.72,47.67,47.67,10825.0,45.5611,45.5802,45.5324,45.5324,10825.0
2023-12-05 12:25:00,47.67,47.72,47.67,47.7,17370.0,45.5324,45.5802,45.5324,45.5611,17370.0
2023-12-05 12:30:00,47.7,47.72,47.67,47.68,18138.0,45.5611,45.5802,45.5324,45.542,18138.0
2023-12-05 12:35:00,47.69,47.71,47.69,47.7,13347.0,45.5515,45.5706,45.5515,45.5611,13347.0
2023-12-05 12:40:00,47.7,47.73,47.66,47.69,18992.0,45.5611,45.5898,45.5229,45.5515,18992.0
2023-12-05 12:45:00,47.69,47.72,47.66,47.72,9283.0,45.5515,45.5802,45.5229,45.5802,9283.0
2023-12-05 12:50:00,47.72,47.76,47.71,47.76,8954.0,45.5802,45.6184,45.5706,45.6184,8954.0
2023-12-05 12:55:00,47.75,47.77,47.75,47.76,8192.0,45.6089,45.628,45.6089,45.6184,8192.0
2023-12-05 13:00:00,47.76,47.76,47.73,47.75,9948.0,45.6184,45.6184,45.5898,45.6089,9948.0
2023-12-05 13:05:00,47.74,47.77,47.73,47.76,14090.0,45.5993,45.628,45.5898,45.6184,14090.0
2023-12-05 13:10:00,47.76,47.76,47.74,47.76,10861.0,45.6184,45.6184,45.5993,45.6184,10861.0
2023-12-05 13:15:00,47.76,47.76,47.73,47.76,8131.0,45.6184,45.6184,45.5898,45.6184,8131.0
2023-12-05 13:20:00,47.76,47.77,47.74,47.76,5270.0,45.6184,45.628,45.5993,45.6184,5270.0
2023-12-05 13:25:00,47.76,47.77,47.74,47.75,11325.0,45.6184,45.628,45.5993,45.6089,11325.0
2023-12-05 13:30:00,47.75,47.75,47.71,47.73,9375.0,45.6089,45.6089,45.5706,45.5898,9375.0
2023-12-05 13:35:00,47.73,47.74,47.69,47.7,12066.0,45.5898,45.5993,45.5515,45.5611,12066.0
2023-12-05 13:40:00,47.7,47.76,47.7,47.75,27105.0,45.5611,45.6184,45.5611,45.6089,27105.0
2023-12-05 13:45:00,47.74,47.74,47.72,47.72,6726.0,45.5993,45.5993,45.5802,45.5802,6726.0
2023-12-05 13:50:00,47.73,47.76,47.72,47.76,10778.0,45.5898,45.6184,45.5802,45.6184,10778.0
2023-12-05 13:55:00,47.76,47.76,47.74,47.76,9049.0,45.6184,45.6184,45.5993,45.6184,9049.0
2023-12-05 14:00:00,47.75,47.76,47.75,47.75,10990.0,45.6089,45.6184,45.6089,45.6089,10990.0
2023-12-05 14:05:00,47.75,47.77,47.74,47.77,13472.0,45.6089,45.628,45.5993,45.628,13472.0
2023-12-05 14:10:00,47.78,47.83,47.78,47.81,8827.0,45.6375,45.6853,45.6375,45.6662,8827.0
2023-12-05 14:15:00,47.82,47.85,47.82,47.85,10488.0,45.6757,45.7044,45.6757,45.7044,10488.0
2023-12-05 14:20:00,47.85,47.85,47.84,47.84,6182.0,45.7044,45.7044,45.6948,45.6948,6182.0
2023-12-05 14:25:00,47.84,47.85,47.82,47.82,7165.0,45.6948,45.7044,45.6757,45.6757,7165.0
2023-12-05 14:30:00,47.81,47.84,47.8,47.81,10789.0,45.6662,45.6948,45.6566,45.6662,10789.0
2023-12-05 14:35:00,47.81,47.81,47.77,47.77,7209.0,45.6662,45.6662,45.628,45.628,7209.0
2023-12-05 14:40:00,47.78,47.78,47.78,47.78,6217.0,45.6375,45.6375,45.6375,45.6375,6217.0
2023-12-05 14:45:00,47.77,47.8,47.77,47.8,13236.0,45.628,45.6566,45.628,45.6566,13236.0
2023-12-05 14:50:00,47.8,47.84,47.8,47.81,11389.0,45.6566,45.6948,45.6566,45.6662,11389.0
2023-12-05 14:55:00,47.81,47.85,47.81,47.85,9856.0,45.6662,45.7044,45.6662,45.7044,9856.0
2023-12-05 15:00:00,47.85,47.85,47.82,47.82,11807.0,45.7044,45.7044,45.6757,45.6757,11807.0
2023-12-05 15:05:00,47.81,47.82,47.81,47.82,10871.0,45.6662,45.6757,45.6662,45.6757,10871.0
2023-12-05 15:10:00,47.83,47.87,47.83,47.87,12947.0,45.6853,45.7235,45.6853,45.7235,12947.0
2023-12-05 15:15:00,47.87,47.87,47.85,47.86,11470.0,45.7235,45.7235,45.7044,45.7139,11470.0
2023-12-05 15:20:00,47.87,47.88,47.85,47.88,20371.0,45.7235,45.733,45.7044,45.733,20371.0
2023-12-05 15:25:00,47.88,47.9,47.88,47.88,12458.0,45.733,45.7521,45.733,45.733,12458.0
2023-12-05 15:30:00,47.88,47.88,47.86,47.88,13183.0,45.733,45.733,45.7139,45.733,13183.0
2023-12-05 15:35:00,47.89,47.91,47.89,47.9,12515.0,45.7426,45.7617,45.7426,45.7521,12515.0
2023-12-05 15:40:00,47.9,47.9,47.87,47.87,26509.0,45.7521,45.7521,45.7235,45.7235,26509.0
2023-12-05 15:45:00,47.86,47.91,47.85,47.9,25652.0,45.7139,45.7617,45.7044,45.7521,25652.0
2023-12-05 15:50:00,47.9,47.94,47.88,47.91,51252.0,45.7521,45.7903,45.733,45.7617,51252.0
2023-12-05 15:55:00,47.91,47.96,47.89,47.95,75539.0,45.7617,45.8094,45.7426,45.7999,75539.0
2023-12-06 09:30:00,48.2,48.21,48.03,48.17,34140.0,46.0387,46.0482,45.8763,46.01,34140.0
2023-12-06 09:35:00,48.16,48.16,48.02,48.05,15745.0,46.0005,46.0005,45.8667,45.8954,15745.0
2023-12-06 09:40:00,48.06,48.15,48.06,48.13,13047.0,45.905,45.9909,45.905,45.9718,13047.0
2023-12-06 09:45:00,48.14,48.16,48.04,48.08,13722.0,45.9814,46.0005,45.8859,45.9241,13722.0
2023-12-06 09:50:00,48.09,48.09,48.01,48.03,11667.0,45.9336,45.9336,45.8572,45.8763,11667.0
2023-12-06 09:55:00,48.02,48.04,48.01,48.04,10115.0,45.8667,45.8859,45.8572,45.8859,10115.0
2023-12-06 10:00:00,48.04,48.08,48.02,48.02,18102.0,45.8859,45.9241,45.8667,45.8667,18102.0
2023-12-06 10:05:00,48.02,48.13,48.02,48.12,23599.0,45.8667,45.9718,45.8667,45.9623,23599.0
2023-12-06 10:10:00,48.12,48.13,48.08,48.11,20322.0,45.9623,45.9718,45.9241,45.9527,20322.0
2023-12-06 10:15:00,48.11,48.13,48.06,48.08,23431.0,45.9527,45.9718,45.905,45.9241,23431.0
2023-12-06 10:20:00,48.09,48.09,47.96,47.96,21364.0,45.9336,45.9336,45.8094,45.8094,21364.0
2023-12-06 10:25:00,47.95,47.99,47.95,47.98,26862.0,45.7999,45.8381,45.7999,45.8285,26862.0
2023-12-06 10:30:00,47.98,48.01,47.97,47.99,12597.0,45.8285,45.8572,45.819,45.8381,12597.0
2023-12-06 10:35:00,47.99,48.02,47.96,48.02,17524.0,45.8381,45.8667,45.8094,45.8667,17524.0
2023-12-06 10:40:00,48.02,48.05,48.01,48.02,11710.0,45.8667,45.8954,45.8572,45.8667,11710.0
2023-12-06 10:45:00,48.02,48.05,48.0,48.0,14883.0,45.8667,45.8954,45.8476,45.8476,14883.0
2023-12-06 10:50:00,47.99,48.04,47.98,48.01,11339.0,45.8381,45.8859,45.8285,45.8572,11339.0
2023-12-06 10:55:00,48.01,48.02,47.97,47.97,10291.0,45.8572,45.8667,45.819,45.819,10291.0
2023-12-06 11:00:00,47.98,47.98,47.94,47.94,12615.0,45.8285,45.8285,45.7903,45.7903,12615.0
2023-12-06 11:05:00,47.95,47.97,47.95,47.97,11119.0,45.7999,45.819,45.7999,45.819,11119.0
2023-12-06 11:10:00,47.97,48.03,47.97,48.02,13500.0,45.819,45.8763,45.819,45.8667,13500.0
2023-12-06 11:15:00,48.02,48.02,47.99,47.99,5944.0,45.8667,45.8667,45.8381,45.8381,5944.0
2023-12-06 11:20:00,47.98,48.02,47.97,47.97,19298.0,45.8285,45.8667,45.819,45.819,19298.0
2023-12-06 11:25:00,47.98,48.06,47.98,48.03,11031.0,45.8285,45.905,45.8285,45.8763,11031.0
2023-12-06 11:30:00,48.02,48.04,47.98,47.99,19503.0,45.8667,45.8859,45.8285,45.8381,19503.0
2023-12-06 11:35:00,47.99,48.02,47.99,47.99,11898.0,45.8381,45.8667,45.8381,45.8381,11898.0
2023-12-06 11:40:00,47.99,48.02,47.97,47.98,8760.0,45.8381,45.8667,45.819,45.8285,8760.0
2023-12-06 11:45:00,47.98,48.0,47.98,47.98,8263.0,45.8285,45.8476,45.8285,45.8285,8263.0
2023-12-06 11:50:00,47.98,48.01,47.98,48.0,16840.0,45.8285,45.8572,45.8285,45.8476,16840.0
2023-12-06 11:55:00,47.99,48.01,47.98,48.0,7976.0,45.8381,45.8572,45.8285,45.8476,7976.0
2023-12-06 12:00:00,48.0,48.0,47.97,47.97,9304.0,45.8476,45.8476,45.819,45.819,9304.0
2023-12-06 12:05:00,47.98,47.99,47.97,47.98,11729.0,45.8285,45.8381,45.819,45.8285,11729.0
2023-12-06 12:10:00,47.98,47.98,47.97,47.97,5187.0,45.8285,45.8285,45.819,45.819,5187.0
2023-12-06 12:15:00,47.98,47.98,47.96,47.97,11746.0,45.8285,45.8285,45.8094,45.819,11746.0
2023-12-06 12:20:00,47.97,48.0,47.97,47.98,28103.0,45.819,45.8476,45.819,45.8285,28103.0
2023-12-06 12:25:00,47.97,47.99,47.94,47.94,17960.0,45.819,45.8381,45.7903,45.7903,17960.0
2023-12-06 12:30:00,47.94,47.94,47.91,47.93,7026.0,45.7903,45.7903,45.7617,45.7808,7026.0
2023-12-06 12:35:00,47.93,47.94,47.92,47.92,2434.0,45.7808,45.7903,45.7712,45.7712,2434.0
2023-12-06 12:40:00,47.93,47.94,47.9,47.9,5990.0,45.7808,45.7903,45.7521,45.7521,5990.0
2023-12-06 12:45:00,47.89,47.89,47.84,47.84,7374.0,45.7426,45.7426,45.6948,45.6948,7374.0
2023-12-06 12:50:00,47.84,47.85,47.83,47.85,5585.0,45.6948,45.7044,45.6853,45.7044,5585.0
2023-12-06 12:55:00,47.85,47.85,47.81,47.83,3708.0,45.7044,45.7044,45.6662,45.6853,3708.0
2023-12-06 13:00:00,47.84,47.86,47.83,47.83,6034.0,45.6948,45.7139,45.6853,45.6853,6034.0
2023-12-06 13:05:00,47.82,47.82,47.78,47.82,9464.0,45.6757,45.6757,45.6375,45.6757,9464.0
2023-12-06 13:10:00,47.81,47.86,47.81,47.85,7278.0,45.6662,45.7139,45.6662,45.7044,7278.0
2023-12-06 13:15:00,47.85,47.87,47.84,47.87,5578.0,45.7044,45.7235,45.6948,45.7235,5578.0
2023-12-06 13:20:00,47.87,47.87,47.84,47.84,4526.0,45.7235,45.7235,45.6948,45.6948,4526.0
2023-12-06 13:25:00,47.84,47.86,47.83,47.86,5607.0,45.6948,45.7139,45.6853,45.7139,5607.0
2023-12-06 13:30:00,47.87,47.88,47.83,47.83,6566.0,45.7235,45.733,45.6853,45.6853,6566.0
2023-12-06 13:35:00,47.83,47.86,47.83,47.85,9846.0,45.6853,45.7139,45.6853,45.7044,9846.0
2023-12-06 13:40:00,47.86,47.86,47.84,47.86,9212.0,45.7139,45.7139,45.6948,45.7139,9212.0
2023-12-06 13:45:00,47.86,47.86,47.85,47.86,7407.0,45.7139,45.7139,45.7044,45.7139,7407.0
2023-12-06 13:50:00,47.87,47.9,47.87,47.88,8910.0,45.7235,45.7521,45.7235,45.733,8910.0
2023-12-06 13:55:00,47.89,47.9,47.88,47.89,9668.0,45.7426,45.7521,45.733,45.7426,9668.0
2023-12-06 14:00:00,47.88,47.88,47.85,47.86,9110.0,45.733,45.733,45.7044,45.7139,9110.0
2023-12-06 14:05:00,47.86,47.9,47.85,47.88,11342.0,45.7139,45.7521,45.7044,45.733,11342.0
2023-12-06 14:10:00,47.88,47.88,47.85,47.85,10389.0,45.733,45.733,45.7044,45.7044,10389.0
2023-12-06 14:15:00,47.85,47.88,47.85,47.86,5794.0,45.7044,45.733,45.7044,45.7139,5794.0
2023-12-06 14:20:00,47.86,47.87,47.84,47.86,8148.0,45.7139,45.7235,45.6948,45.7139,8148.0
2023-12-06 14:25:00,47.86,47.87,47.85,47.86,6027.0,45.7139,45.7235,45.7044,45.7139,6027.0
2023-12-06 14:30:00,47.85,47.9,47.85,47.89,9113.0,45.7044,45.7521,45.7044,45.7426,9113.0
2023-12-06 14:35:00,47.89,47.89,47.87,47.87,8373.0,45.7426,45.7426,45.7235,45.7235,8373.0
2023-12-06 14:40:00,47.88,47.89,47.88,47.88,7516.0,45.733,45.7426,45.733,45.733,7516.0
2023-12-06 14:45:00,47.87,47.89,47.87,47.88,9546.0,45.7235,45.7426,45.7235,45.733,9546.0
2023-12-06 14:50:00,47.88,47.88,47.88,47.88,2310.0,45.733,45.733,45.733,45.733,2310.0
2023-12-06 14:55:00,47.89,47.89,47.86,47.87,6076.0,45.7426,45.7426,45.7139,45.7235,6076.0
2023-12-06 15:00:00,47.86,47.86,47.84,47.84,14782.0,45.7139,45.7139,45.6948,45.6948,14782.0
2023-12-06 15:05:00,47.83,47.84,47.83,47.84,11110.0,45.6853,45.6948,45.6853,45.6948,11110.0
2023-12-06 15:10:00,47.84,47.84,47.81,47.83,11502.0,45.6948,45.6948,45.6662,45.6853,11502.0
2023-12-06 15:15:00,47.82,47.82,47.78,47.8,15656.0,45.6757,45.6757,45.6375,45.6566,15656.0
2023-12-06 15:20:00,47.8,47.8,47.76,47.77,15624.0,45.6566,45.6566,45.6184,45.628,15624.0
2023-12-06 15:25:00,47.77,47.77,47.74,47.76,8112.0,45.628,45.628,45.5993,45.6184,8112.0
2023-12-06 15:30:00,47.77,47.77,47.76,47.77,8324.0,45.628,45.628,45.6184,45.628,8324.0
2023-12-06 15:35:00,47.77,47.77,47.74,47.74,10832.0,45.628,45.628,45.5993,45.5993,10832.0
2023-12-06 15:40:00,47.75,47.77,47.74,47.76,10412.0,45.6089,45.628,45.5993,45.6184,10412.0
2023-12-06 15:45:00,47.76,47.77,47.73,47.73,16626.0,45.6184,45.628,45.5898,45.5898,16626.0
2023-12-06 15:50:00,47.73,47.73,47.65,47.66,42771.0,45.5898,45.5898,45.5133,45.5229,42771.0
2023-12-06 15:55:00,47.66,47.72,47.66,47.71,52226.0,45.5229,45.5802,45.5229,45.5706,52226.0
2023-12-07 09:30:00,47.89,47.95,47.81,47.94,23796.0,45.7426,45.7999,45.6662,45.7903,23796.0
2023-12-07 09:35:00,47.92,48.04,47.91,47.97,18535.0,45.7712,45.8859,45.7617,45.819,18535.0
2023-12-07 09:40:00,47.97,48.04,47.96,48.0,24653.0,45.819,45.8859,45.8094,45.8476,24653.0
2023-12-07 09:45:00,48.02,48.02,47.95,47.95,10021.0,45.8667,45.8667,45.7999,45.7999,10021.0
2023-12-07 09:50:00,47.97,48.07,47.97,48.02,16044.0,45.819,45.9145,45.819,45.8667,16044.0
2023-12-07 09:55:00,48.04,48.1,48.02,48.07,19896.0,45.8859,45.9432,45.8667,45.9145,19896.0
2023-12-07 10:00:00,48.05,48.19,48.04,48.19,16130.0,45.8954,46.0291,45.8859,46.0291,16130.0
2023-12-07 10:05:00,48.19,48.19,48.09,48.1,22096.0,46.0291,46.0291,45.9336,45.9432,22096.0
2023-12-07 10:10:00,48.11,48.22,48.11,48.22,16735.0,45.9527,46.0578,45.9527,46.0578,16735.0
2023-12-07 10:15:00,48.22,48.24,48.18,48.2,11273.0,46.0578,46.0769,46.0196,46.0387,11273.0
2023-12-07 10:20:00,48.21,48.25,48.2,48.2,14661.0,46.0482,46.0864,46.0387,46.0387,14661.0
2023-12-07 10:25:00,48.2,48.2,48.17,48.2,7937.0,46.0387,46.0387,46.01,46.0387,7937.0
2023-12-07 10:30:00,48.21,48.24,48.2,48.23,13079.0,46.0482,46.0769,46.0387,46.0673,13079.0
2023-12-07 10:35:00,48.22,48.29,48.18,48.19,13804.0,46.0578,46.1246,46.0196,46.0291,13804.0
2023-12-07 10:40:00,48.18,48.18,48.13,48.13,8623.0,46.0196,46.0196,45.9718,45.9718,8623.0
2023-12-07 10:45:00,48.1,48.12,48.09,48.11,6389.0,45.9432,45.9623,45.9336,45.9527,6389.0
2023-12-07 10:50:00,48.12,48.17,48.11,48.15,7733.0,45.9623,46.01,45.9527,45.9909,7733.0
2023-12-07 10:55:00,48.14,48.17,48.11,48.17,10893.0,45.9814,46.01,45.9527,46.01,10893.0
2023-12-07 11:00:00,48.17,48.2,48.16,48.16,19584.0,46.01,46.0387,46.0005,46.0005,19584.0
2023-12-07 11:05:00,48.17,48.21,48.17,48.21,7778.0,46.01,46.0482,46.01,46.0482,7778.0
2023-12-07 11:10:00,48.22,48.23,48.13,48.13,10233.0,46.0578,46.0673,45.9718,45.9718,10233.0
2023-12-07 11:15:00,48.13,48.13,48.05,48.06,18769.0,45.9718,45.9718,45.8954,45.905,18769.0
2023-12-07 11:20:00,48.07,48.11,48.07,48.11,7227.0,45.9145,45.9527,45.9145,45.9527,7227.0
2023-12-07 11:25:00,48.11,48.13,48.09,48.1,15525.0,45.9527,45.9718,45.9336,45.9432,15525.0
2023-12-07 11:30:00,48.09,48.18,48.08,48.18,13668.0,45.9336,46.0196,45.9241,46.0196,13668.0
2023-12-07 11:35:00,48.18,48.24,48.18,48.24,10741.0,46.0196,46.0769,46.0196,46.0769,10741.0
2023-12-07 11:40:00,48.26,48.27,48.22,48.23,17090.0,46.096,46.1055,46.0578,46.0673,17090.0
2023-12-07 11:45:00,48.23,48.23,48.21,48.22,13208.0,46.0673,46.0673,46.0482,46.0578,13208.0
2023-12-07 11:50:00,48.22,48.24,48.21,48.24,11350.0,46.0578,46.0769,46.0482,46.0769,11350.0
2023-12-07 11:55:00,48.24,48.25,48.22,48.25,7309.0,46.0769,46.0864,46.0578,46.0864,7309.0
2023-12-07 12:00:00,48.26,48.26,48.2,48.21,7794.0,46.096,46.096,46.0387,46.0482,7794.0
2023-12-07 12:05:00,48.21,48.22,48.19,48.19,4845.0,46.0482,46.0578,46.0291,46.0291,4845.0
2023-12-07 12:10:00,48.19,48.19,48.16,48.16,6549.0,46.0291,46.0291,46.0005,46.0005,6549.0
2023-12-07 12:15:00,48.15,48.21,48.15,48.21,11480.0,45.9909,46.0482,45.9909,46.0482,11480.0
2023-12-07 12:20:00,48.22,48.26,48.19,48.19,11693.0,46.0578,46.096,46.0291,46.0291,11693.0
2023-12-07 12:25:00,48.19,48.2,48.19,48.2,3960.0,46.0291,46.0387,46.0291,46.0387,3960.0
2023-12-07 12:30:00,48.21,48.22,48.18,48.19,10204.0,46.0482,46.0578,46.0196,46.0291,10204.0
2023-12-07 12:35:00,48.19,48.22,48.18,48.2,5893.0,46.0291,46.0578,46.0196,46.0387,5893.0
2023-12-07 12:40:00,48.2,48.23,48.2,48.23,9521.0,46.0387,46.0673,46.0387,46.0673,9521.0
2023-12-07 12:45:00,48.22,48.27,48.22,48.27,9060.0,46.0578,46.1055,46.0578,46.1055,9060.0
2023-12-07 12:50:00,48.27,48.28,48.26,48.28,7681.0,46.1055,46.1151,46.096,46.1151,7681.0
2023-12-07 12:55:00,48.28,48.29,48.25,48.25,6706.0,46.1151,46.1246,46.0864,46.0864,6706.0
2023-12-07 13:00:00,48.24,48.27,48.24,48.24,5900.0,46.0769,46.1055,46.0769,46.0769,5900.0
2023-12-07 13:05:00,48.23,48.24,48.21,48.21,6589.0,46.0673,46.0769,46.0482,46.0482,6589.0
2023-12-07 13:10:00,48.2,48.22,48.2,48.22,3353.0,46.0387,46.0578,46.0387,46.0578,3353.0
2023-12-07 13:15:00,48.22,48.24,48.22,48.24,7708.0,46.0578,46.0769,46.0578,46.0769,7708.0
2023-12-07 13:20:00,48.24,48.24,48.2,48.21,2836.0,46.0769,46.0769,46.0387,46.0482,2836.0
2023-12-07 13:25:00,48.22,48.23,48.21,48.23,3727.0,46.0578,46.0673,46.0482,46.0673,3727.0
2023-12-07 13:30:00,48.23,48.24,48.21,48.22,7007.0,46.0673,46.0769,46.0482,46.0578,7007.0
2023-12-07 13:35:00,48.22,48.24,48.22,48.24,8020.0,46.0578,46.0769,46.0578,46.0769,8020.0
2023-12-07 13:40:00,48.24,48.25,48.23,48.24,4955.0,46.0769,46.0864,46.0673,46.0769,4955.0
2023-12-07 13:45:00,48.24,48.24,48.23,48.24,1894.0,46.0769,46.0769,46.0673,46.0769,1894.0
2023-12-07 13:50:00,48.23,48.24,48.23,48.24,7984.0,46.0673,46.0769,46.0673,46.0769,7984.0
2023-12-07 13:55:00,48.25,48.26,48.25,48.25,5223.0,46.0864,46.096,46.0864,46.0864,5223.0
2023-12-07 14:00:00,48.25,48.29,48.25,48.29,9025.0,46.0864,46.1246,46.0864,46.1246,9025.0
2023-12-07 14:05:00,48.3,48.3,48.28,48.29,15867.0,46.1342,46.1342,46.1151,46.1246,15867.0
2023-12-07 14:10:00,48.29,48.3,48.27,48.3,11033.0,46.1246,46.1342,46.1055,46.1342,11033.0
2023-12-07 14:15:00,48.3,48.34,48.3,48.34,12761.0,46.1342,46.1724,46.1342,46.1724,12761.0
2023-12-07 14:20:00,48.34,48.35,48.31,48.34,17234.0,46.1724,46.182,46.1437,46.1724,17234.0
2023-12-07 14:25:00,48.34,48.34,48.32,48.34,6996.0,46.1724,46.1724,46.1533,46.1724,6996.0
2023-12-07 14:30:00,48.33,48.33,48.28,48.3,12517.0,46.1628,46.1628,46.1151,46.1342,12517.0
2023-12-07 14:35:00,48.3,48.31,48.29,48.3,10471.0,46.1342,46.1437,46.1246,46.1342,10471.0
2023-12-07 14:40:00,48.29,48.3,48.25,48.25,9154.0,46.1246,46.1342,46.0864,46.0864,9154.0
2023-12-07 14:45:00,48.24,48.3,48.23,48.3,11502.0,46.0769,46.1342,46.0673,46.1342,11502.0
2023-12-07 14:50:00,48.3,48.34,48.3,48.32,17528.0,46.1342,46.1724,46.1342,46.1533,17528.0
2023-12-07 14:55:00,48.33,48.33,48.29,48.3,15695.0,46.1628,46.1628,46.1246,46.1342,15695.0
2023-12-07 15:00:00,48.29,48.3,48.27,48.28,20167.0,46.1246,46.1342,46.1055,46.1151,20167.0
2023-12-07 15:05:00,48.28,48.31,48.26,48.27,22819.0,46.1151,46.1437,46.096,46.1055,22819.0
2023-12-07 15:10:00,48.27,48.3,48.26,48.3,19489.0,46.1055,46.1342,46.096,46.1342,19489.0
2023-12-07 15:15:00,48.31,48.34,48.31,48.31,11587.0,46.1437,46.1724,46.1437,46.1437,11587.0
2023-12-07 15:20:00,48.31,48.32,48.29,48.3,11268.0,46.1437,46.1533,46.1246,46.1342,11268.0
2023-12-07 15:25:00,48.3,48.3,48.26,48.28,11289.0,46.1342,46.1342,46.096,46.1151,11289.0
2023-12-07 15:30:00,48.28,48.29,48.25,48.25,10362.0,46.1151,46.1246,46.0864,46.0864,10362.0
2023-12-07 15:35:00,48.25,48.27,48.25,48.25,11038.0,46.0864,46.1055,46.0864,46.0864,11038.0
2023-12-07 15:40:00,48.26,48.3,48.26,48.3,14238.0,46.096,46.1342,46.096,46.1342,14238.0
2023-12-07 15:45:00,48.29,48.3,48.25,48.26,23586.0,46.1246,46.1342,46.0864,46.096,23586.0
2023-12-07 15:50:00,48.26,48.3,48.22,48.26,40380.0,46.096,46.1342,46.0578,46.096,40380.0
2023-12-07 15:55:00,48.26,48.28,48.24,48.25,53735.0,46.096,46.1151,46.0769,46.0864,53735.0
2023-12-08 09:30:00,48.28,48.34,48.21,48.25,23983.0,46.1151,46.1724,46.0482,46.0864,23983.0
2023-12-08 09:35:00,48.25,48.41,48.24,48.41,49535.0,46.0864,46.2393,46.0769,46.2393,49535.0
2023-12-08 09:40:00,48.41,48.48,48.37,48.48,22427.0,46.2393,46.3061,46.2011,46.3061,22427.0
2023-12-08 09:45:00,48.48,48.55,48.48,48.52,31576.0,46.3061,46.373,46.3061,46.3443,31576.0
2023-12-08 09:50:00,48.52,48.55,48.47,48.47,34632.0,46.3443,46.373,46.2966,46.2966,34632.0
2023-12-08 09:55:00,48.46,48.51,48.39,48.39,32637.0,46.287,46.3348,46.2202,46.2202,32637.0
2023-12-08 10:00:00,48.39,48.54,48.39,48.48,26183.0,46.2202,46.3634,46.2202,46.3061,26183.0
2023-12-08 10:05:00,48.48,48.49,48.44,48.46,19206.0,46.3061,46.3157,46.2679,46.287,19206.0
2023-12-08 10:10:00,48.46,48.46,48.42,48.46,9460.0,46.287,46.287,46.2488,46.287,9460.0
2023-12-08 10:15:00,48.46,48.49,48.45,48.46,14983.0,46.287,46.3157,46.2775,46.287,14983.0
2023-12-08 10:20:00,48.46,48.46,48.4,48.41,13057.0,46.287,46.287,46.2297,46.2393,13057.0
2023-12-08 10:25:00,48.41,48.41,48.34,48.35,21174.0,46.2393,46.2393,46.1724,46.182,21174.0
2023-12-08 10:30:00,48.35,48.38,48.3,48.31,20315.0,46.182,46.2106,46.1342,46.1437,20315.0
2023-12-08 10:35:00,48.3,48.32,48.27,48.3,21698.0,46.1342,46.1533,46.1055,46.1342,21698.0
2023-12-08 10:40:00,48.31,48.38,48.31,48.37,8519.0,46.1437,46.2106,46.1437,46.2011,8519.0
2023-12-08 10:45:00,48.36,48.36,48.32,48.36,9595.0,46.1915,46.1915,46.1533,46.1915,9595.0
2023-12-08 10:50:00,48.38,48.52,48.38,48.52,14124.0,46.2106,46.3443,46.2106,46.3443,14124.0
2023-12-08 10:55:00,48.53,48.56,48.5,48.53,12562.0,46.3539,46.3825,46.3252,46.3539,12562.0
2023-12-08 11:00:00,48.54,48.56,48.44,48.44,14334.0,46.3634,46.3825,46.2679,46.2679,14334.0
2023-12-08 11:05:00,48.43,48.43,48.39,48.41,13938.0,46.2584,46.2584,46.2202,46.2393,13938.0
2023-12-08 11:10:00,48.42,48.43,48.4,48.43,8410.0,46.2488,46.2584,46.2297,46.2584,8410.0
2023-12-08 11:15:00,48.43,48.43,48.37,48.39,13355.0,46.2584,46.2584,46.2011,46.2202,13355.0
2023-12-08 11:20:00,48.38,48.42,48.38,48.42,5448.0,46.2106,46.2488,46.2106,46.2488,5448.0
2023-12-08 11:25:00,48.42,48.45,48.39,48.41,15278.0,46.2488,46.2775,46.2202,46.2393,15278.0
2023-12-08 11:30:00,48.42,48.45,48.41,48.41,13325.0,46.2488,46.2775,46.2393,46.2393,13325.0
2023-12-08 11:35:00,48.42,48.43,48.35,48.38,16316.0,46.2488,46.2584,46.182,46.2106,16316.0
2023-12-08 11:40:00,48.37,48.41,48.36,48.41,10419.0,46.2011,46.2393,46.1915,46.2393,10419.0
2023-12-08 11:45:00,48.42,48.45,48.4,48.45,7488.0,46.2488,46.2775,46.2297,46.2775,7488.0
2023-12-08 11:50:00,48.45,48.45,48.42,48.44,7824.0,46.2775,46.2775,46.2488,46.2679,7824.0
2023-12-08 11:55:00,48.44,48.46,48.43,48.43,5225.0,46.2679,46.287,46.2584,46.2584,5225.0
2023-12-08 12:00:00,48.44,48.44,48.41,48.41,9642.0,46.2679,46.2679,46.2393,46.2393,9642.0
2023-12-08 12:05:00,48.39,48.4,48.38,48.4,6217.0,46.2202,46.2297,46.2106,46.2297,6217.0
2023-12-08 12:10:00,48.4,48.4,48.36,48.36,10250.0,46.2297,46.2297,46.1915,46.1915,10250.0
2023-12-08 12:15:00,48.36,48.41,48.35,48.41,9306.0,46.1915,46.2393,46.182,46.2393,9306.0
2023-12-08 12:20:00,48.41,48.43,48.39,48.39,4683.0,46.2393,46.2584,46.2202,46.2202,4683.0
2023-12-08 12:25:00,48.39,48.4,48.38,48.38,5870.0,46.2202,46.2297,46.2106,46.2106,5870.0
2023-12-08 12:30:00,48.38,48.4,48.37,48.37,4432.0,46.2106,46.2297,46.2011,46.2011,4432.0
2023-12-08 12:35:00,48.38,48.39,48.37,48.39,3379.0,46.2106,46.2202,46.2011,46.2202,3379.0
2023-12-08 12:40:00,48.39,48.4,48.37,48.39,7437.0,46.2202,46.2297,46.2011,46.2202,7437.0
2023-12-08 12:45:00,48.39,48.42,48.39,48.42,4187.0,46.2202,46.2488,46.2202,46.2488,4187.0
2023-12-08 12:50:00,48.44,48.44,48.41,48.42,8895.0,46.2679,46.2679,46.2393,46.2488,8895.0
2023-12-08 12:55:00,48.42,48.42,48.39,48.39,5789.0,46.2488,46.2488,46.2202,46.2202,5789.0
2023-12-08 13:00:00,48.39,48.39,48.38,48.39,3440.0,46.2202,46.2202,46.2106,46.2202,3440.0
2023-12-08 13:05:00,48.39,48.4,48.37,48.37,2517.0,46.2202,46.2297,46.2011,46.2011,2517.0
2023-12-08 13:10:00,48.38,48.42,48.38,48.42,2182.0,46.2106,46.2488,46.2106,46.2488,2182.0
2023-12-08 13:15:00,48.43,48.43,48.4,48.41,6656.0,46.2584,46.2584,46.2297,46.2393,6656.0
2023-12-08 13:20:00,48.41,48.42,48.38,48.42,8512.0,46.2393,46.2488,46.2106,46.2488,8512.0
2023-12-08 13:25:00,48.41,48.45,48.41,48.45,2601.0,46.2393,46.2775,46.2393,46.2775,2601.0
2023-12-08 13:30:00,48.45,48.45,48.42,48.43,5964.0,46.2775,46.2775,46.2488,46.2584,5964.0
2023-12-08 13:35:00,48.43,48.44,48.42,48.44,4403.0,46.2584,46.2679,46.2488,46.2679,4403.0
2023-12-08 13:40:00,48.43,48.43,48.42,48.43,5055.0,46.2584,46.2584,46.2488,46.2584,5055.0
2023-12-08 13:45:00,48.42,48.48,48.41,48.48,4644.0,46.2488,46.3061,46.2393,46.3061,4644.0
2023-12-08 13:50:00,48.48,48.48,48.47,48.48,3971.0,46.3061,46.3061,46.2966,46.3061,3971.0
2023-12-08 13:55:00,48.48,48.48,48.47,48.48,2701.0,46.3061,46.3061,46.2966,46.3061,2701.0
2023-12-08 14:00:00,48.47,48.47,48.44,48.47,8550.0,46.2966,46.2966,46.2679,46.2966,8550.0
2023-12-08 14:05:00,48.46,48.49,48.46,48.49,4605.0,46.287,46.3157,46.287,46.3157,4605.0
2023-12-08 14:10:00,48.48,48.49,48.48,48.49,4441.0,46.3061,46.3157,46.3061,46.3157,4441.0
2023-12-08 14:15:00,48.49,48.52,48.48,48.51,11599.0,46.3157,46.3443,46.3061,46.3348,11599.0
2023-12-08 14:20:00,48.5,48.52,48.49,48.51,10867.0,46.3252,46.3443,46.3157,46.3348,10867.0
2023-12-08 14:25:00,48.49,48.51,48.48,48.51,9737.0,46.3157,46.3348,46.3061,46.3348,9737.0
2023-12-08 14:30:00,48.51,48.55,48.51,48.55,16766.0,46.3348,46.373,46.3348,46.373,16766.0
2023-12-08 14:35:00,48.54,48.55,48.53,48.55,10273.0,46.3634,46.373,46.3539,46.373,10273.0
2023-12-08 14:40:00,48.56,48.58,48.55,48.58,6098.0,46.3825,46.4016,46.373,46.4016,6098.0
2023-12-08 14:45:00,48.57,48.57,48.55,48.57,10358.0,46.3921,46.3921,46.373,46.3921,10358.0
2023-12-08 14:50:00,48.58,48.58,48.56,48.56,5070.0,46.4016,46.4016,46.3825,46.3825,5070.0
2023-12-08 14:55:00,48.56,48.56,48.52,48.54,9514.0,46.3825,46.3825,46.3443,46.3634,9514.0
2023-12-08 15:00:00,48.54,48.56,48.52,48.55,13968.0,46.3634,46.3825,46.3443,46.373,13968.0
2023-12-08 15:05:00,48.55,48.59,48.52,48.59,14315.0,46.373,46.4112,46.3443,46.4112,14315.0
2023-12-08 15:10:00,48.58,48.58,48.54,48.54,9565.0,46.4016,46.4016,46.3634,46.3634,9565.0
2023-12-08 15:15:00,48.54,48.56,48.53,48.54,13943.0,46.3634,46.3825,46.3539,46.3634,13943.0
2023-12-08 15:20:00,48.52,48.54,48.52,48.54,14552.0,46.3443,46.3634,46.3443,46.3634,14552.0
2023-12-08 15:25:00,48.55,48.56,48.55,48.55,9079.0,46.373,46.3825,46.373,46.373,9079.0
2023-12-08 15:30:00,48.55,48.55,48.5,48.51,11199.0,46.373,46.373,46.3252,46.3348,11199.0
2023-12-08 15:35:00,48.52,48.55,48.51,48.54,10655.0,46.3443,46.373,46.3348,46.3634,10655.0
2023-12-08 15:40:00,48.53,48.53,48.49,48.49,10056.0,46.3539,46.3539,46.3157,46.3157,10056.0
2023-12-08 15:45:00,48.48,48.49,48.47,48.47,22319.0,46.3061,46.3157,46.2966,46.2966,22319.0
2023-12-08 15:50:00,48.47,48.49,48.42,48.43,40492.0,46.2966,46.3157,46.2488,46.2584,40492.0
2023-12-08 15:55:00,48.43,48.45,48.37,48.37,34261.0,46.2584,46.2775,46.2011,46.2011,34261.0
2023-12-11 09:30:00,48.93,49.1,48.86,48.94,119529.0,46.7359,46.8983,46.6691,46.7455,119529.0
2023-12-11 09:35:00,48.94,49.02,48.89,48.98,57712.0,46.7455,46.8219,46.6977,46.7837,57712.0
2023-12-11 09:40:00,48.98,48.98,48.88,48.95,47419.0,46.7837,46.7837,46.6882,46.755,47419.0
2023-12-11 09:45:00,48.95,49.02,48.9,48.91,40792.0,46.755,46.8219,46.7073,46.7168,40792.0
2023-12-11 09:50:00,48.92,49.03,48.91,49.01,37933.0,46.7264,46.8315,46.7168,46.8124,37933.0
2023-12-11 09:55:00,49.01,49.03,48.94,49.03,36057.0,46.8124,46.8315,46.7455,46.8315,36057.0
2023-12-11 10:00:00,49.02,49.05,48.96,49.04,55224.0,46.8219,46.8506,46.7646,46.841,55224.0
2023-12-11 10:05:00,49.03,49.05,49.02,49.03,18852.0,46.8315,46.8506,46.8219,46.8315,18852.0
2023-12-11 10:10:00,49.03,49.11,49.02,49.09,17157.0,46.8315,46.9079,46.8219,46.8888,17157.0
2023-12-11 10:15:00,49.09,49.22,49.07,49.22,20064.0,46.8888,47.0129,46.8697,47.0129,20064.0
2023-12-11 10:20:00,49.22,49.23,49.13,49.13,27474.0,47.0129,47.0225,46.927,46.927,27474.0
2023-12-11 10:25:00,49.14,49.21,49.11,49.21,18237.0,46.9365,47.0034,46.9079,47.0034,18237.0
2023-12-11 10:30:00,49.22,49.24,49.2,49.24,24005.0,47.0129,47.032,46.9938,47.032,24005.0
2023-12-11 10:35:00,49.25,49.28,49.24,49.25,19050.0,47.0416,47.0702,47.032,47.0416,19050.0
2023-12-11 10:40:00,49.26,49.26,49.19,49.19,18365.0,47.0511,47.0511,46.9843,46.9843,18365.0
2023-12-11 10:45:00,49.19,49.25,49.18,49.22,16425.0,46.9843,47.0416,46.9747,47.0129,16425.0
2023-12-11 10:50:00,49.22,49.24,49.19,49.19,8770.0,47.0129,47.032,46.9843,46.9843,8770.0
2023-12-11 10:55:00,49.19,49.2,49.18,49.18,13046.0,46.9843,46.9938,46.9747,46.9747,13046.0
2023-12-11 11:00:00,49.18,49.2,49.17,49.17,14840.0,46.9747,46.9938,46.9652,46.9652,14840.0
2023-12-11 11:05:00,49.16,49.17,49.14,49.16,12824.0,46.9556,46.9652,46.9365,46.9556,12824.0
2023-12-11 11:10:00,49.15,49.16,49.13,49.14,16715.0,46.9461,46.9556,46.927,46.9365,16715.0
2023-12-11 11:15:00,49.13,49.15,49.1,49.11,43920.0,46.927,46.9461,46.8983,46.9079,43920.0
2023-12-11 11:20:00,49.1,49.13,49.06,49.11,11543.0,46.8983,46.927,46.8601,46.9079,11543.0
2023-12-11 11:25:00,49.11,49.11,49.06,49.08,15218.0,46.9079,46.9079,46.8601,46.8792,15218.0
2023-12-11 11:30:00,49.08,49.09,49.02,49.03,18461.0,46.8792,46.8888,46.8219,46.8315,18461.0
2023-12-11 11:35:00,49.03,49.1,48.99,49.09,10974.0,46.8315,46.8983,46.7933,46.8888,10974.0
2023-12-11 11:40:00,49.1,49.11,49.09,49.11,10374.0,46.8983,46.9079,46.8888,46.9079,10374.0
2023-12-11 11:45:00,49.12,49.13,49.09,49.11,11837.0,46.9174,46.927,46.8888,46.9079,11837.0
2023-12-11 11:50:00,49.11,49.15,49.11,49.15,8492.0,46.9079,46.9461,46.9079,46.9461,8492.0
2023-12-11 11:55:00,49.15,49.17,49.13,49.17,5752.0,46.9461,46.9652,46.927,46.9652,5752.0
2023-12-11 12:00:00,49.17,49.17,49.12,49.15,15619.0,46.9652,46.9652,46.9174,46.9461,15619.0
2023-12-11 12:05:00,49.15,49.22,49.15,49.22,11583.0,46.9461,47.0129,46.9461,47.0129,11583.0
2023-12-11 12:10:00,49.22,49.23,49.21,49.22,8300.0,47.0129,47.0225,47.0034,47.0129,8300.0
2023-12-11 12:15:00,49.22,49.22,49.19,49.19,8682.0,47.0129,47.0129,46.9843,46.9843,8682.0
2023-12-11 12:20:00,49.2,49.22,49.2,49.2,5188.0,46.9938,47.0129,46.9938,46.9938,5188.0
2023-12-11 12:25:00,49.2,49.25,49.2,49.25,5951.0,46.9938,47.0416,46.9938,47.0416,5951.0
2023-12-11 12:30:00,49.24,49.24,49.22,49.23,8162.0,47.032,47.032,47.0129,47.0225,8162.0
2023-12-11 12:35:00,49.24,49.26,49.24,49.25,10150.0,47.032,47.0511,47.032,47.0416,10150.0
2023-12-11 12:40:00,49.26,49.27,49.26,49.27,2096.0,47.0511,47.0607,47.0511,47.0607,2096.0
2023-12-11 12:45:00,49.28,49.35,49.27,49.34,23255.0,47.0702,47.1371,47.0607,47.1276,23255.0
2023-12-11 12:50:00,49.35,49.35,49.27,49.27,13269.0,47.1371,47.1371,47.0607,47.0607,13269.0
2023-12-11 12:55:00,49.27,49.31,49.27,49.31,13454.0,47.0607,47.0989,47.0607,47.0989,13454.0
2023-12-11 13:00:00,49.3,49.3,49.25,49.3,13897.0,47.0894,47.0894,47.0416,47.0894,13897.0
2023-12-11 13:05:00,49.29,49.3,49.26,49.26,8250.0,47.0798,47.0894,47.0511,47.0511,8250.0
2023-12-11 13:10:00,49.26,49.3,49.26,49.28,11721.0,47.0511,47.0894,47.0511,47.0702,11721.0
2023-12-11 13:15:00,49.27,49.29,49.27,49.28,4478.0,47.0607,47.0798,47.0607,47.0702,4478.0
2023-12-11 13:20:00,49.29,49.34,49.29,49.34,6946.0,47.0798,47.1276,47.0798,47.1276,6946.0
2023-12-11 13:25:00,49.34,49.34,49.34,49.34,4170.0,47.1276,47.1276,47.1276,47.1276,4170.0
2023-12-11 13:30:00,49.35,49.36,49.34,49.34,10236.0,47.1371,47.1467,47.1276,47.1276,10236.0
2023-12-11 13:35:00,49.34,49.37,49.34,49.36,13219.0,47.1276,47.1562,47.1276,47.1467,13219.0
2023-12-11 13:40:00,49.36,49.38,49.35,49.37,15487.0,47.1467,47.1658,47.1371,47.1562,15487.0
2023-12-11 13:45:00,49.37,49.37,49.34,49.35,8960.0,47.1562,47.1562,47.1276,47.1371,8960.0
2023-12-11 13:50:00,49.36,49.38,49.34,49.34,8516.0,47.1467,47.1658,47.1276,47.1276,8516.0
2023-12-11 13:55:00,49.34,49.37,49.34,49.37,4300.0,47.1276,47.1562,47.1276,47.1562,4300.0
2023-12-11 14:00:00,49.37,49.37,49.35,49.36,8878.0,47.1562,47.1562,47.1371,47.1467,8878.0
2023-12-11 14:05:00,49.35,49.35,49.34,49.34,7585.0,47.1371,47.1371,47.1276,47.1276,7585.0
2023-12-11 14:10:00,49.34,49.35,49.33,49.35,4724.0,47.1276,47.1371,47.118,47.1371,4724.0
2023-12-11 14:15:00,49.35,49.37,49.35,49.36,7822.0,47.1371,47.1562,47.1371,47.1467,7822.0
2023-12-11 14:20:00,49.35,49.35,49.31,49.31,8558.0,47.1371,47.1371,47.0989,47.0989,8558.0
2023-12-11 14:25:00,49.32,49.34,49.32,49.34,7819.0,47.1085,47.1276,47.1085,47.1276,7819.0
2023-12-11 14:30:00,49.34,49.34,49.29,49.29,5535.0,47.1276,47.1276,47.0798,47.0798,5535.0
2023-12-11 14:35:00,49.29,49.3,49.27,49.28,13707.0,47.0798,47.0894,47.0607,47.0702,13707.0
2023-12-11 14:40:00,49.29,49.3,49.27,49.28,10126.0,47.0798,47.0894,47.0607,47.0702,10126.0
2023-12-11 14:45:00,49.28,49.28,49.27,49.27,12509.0,47.0702,47.0702,47.0607,47.0607,12509.0
2023-12-11 14:50:00,49.28,49.3,49.28,49.3,11828.0,47.0702,47.0894,47.0702,47.0894,11828.0
2023-12-11 14:55:00,49.3,49.3,49.24,49.25,9121.0,47.0894,47.0894,47.032,47.0416,9121.0
2023-12-11 15:00:00,49.24,49.27,49.22,49.27,11547.0,47.032,47.0607,47.0129,47.0607,11547.0
2023-12-11 15:05:00,49.27,49.33,49.27,49.33,10600.0,47.0607,47.118,47.0607,47.118,10600.0
2023-12-11 15:10:00,49.33,49.33,49.27,49.29,15512.0,47.118,47.118,47.0607,47.0798,15512.0
2023-12-11 15:15:00,49.3,49.31,49.27,49.28,18871.0,47.0894,47.0989,47.0607,47.0702,18871.0
2023-12-11 15:20:00,49.28,49.29,49.27,49.29,14697.0,47.0702,47.0798,47.0607,47.0798,14697.0
2023-12-11 15:25:00,49.3,49.3,49.26,49.28,31605.0,47.0894,47.0894,47.0511,47.0702,31605.0
2023-12-11 15:30:00,49.29,49.33,49.29,49.32,14761.0,47.0798,47.118,47.0798,47.1085,14761.0
2023-12-11 15:35:00,49.33,49.37,49.33,49.37,14920.0,47.118,47.1562,47.118,47.1562,14920.0
2023-12-11 15:40:00,49.38,49.39,49.37,49.37,16713.0,47.1658,47.1753,47.1562,47.1562,16713.0
2023-12-11 15:45:00,49.38,49.38,49.35,49.37,32893.0,47.1658,47.1658,47.1371,47.1562,32893.0
2023-12-11 15:50:00,49.38,49.42,49.38,49.42,53378.0,47.1658,47.204,47.1658,47.204,53378.0
2023-12-11 15:55:00,49.43,49.44,49.41,49.41,59386.0,47.2135,47.2231,47.1944,47.1944,59386.0
2023-12-12 09:30:00,49.58,49.59,49.26,49.26,32898.0,47.3568,47.3663,47.0511,47.0511,32898.0
2023-12-12 09:35:00,49.26,49.31,49.2,49.3,18747.0,47.0511,47.0989,46.9938,47.0894,18747.0
2023-12-12 09:40:00,49.3,49.32,49.25,49.29,10592.0,47.0894,47.1085,47.0416,47.0798,10592.0
2023-12-12 09:45:00,49.28,49.34,49.22,49.27,10766.0,47.0702,47.1276,47.0129,47.0607,10766.0
2023-12-12 09:50:00,49.27,49.3,49.25,49.3,20211.0,47.0607,47.0894,47.0416,47.0894,20211.0
2023-12-12 09:55:00,49.3,49.35,49.26,49.26,11113.0,47.0894,47.1371,47.0511,47.0511,11113.0
2023-12-12 10:00:00,49.26,49.29,49.24,49.26,15585.0,47.0511,47.0798,47.032,47.0511,15585.0
2023-12-12 10:05:00,49.26,49.29,49.23,49.24,15463.0,47.0511,47.0798,47.0225,47.032,15463.0
2023-12-12 10:10:00,49.24,49.24,49.15,49.16,16547.0,47.032,47.032,46.9461,46.9556,16547.0
2023-12-12 10:15:00,49.16,49.27,49.16,49.25,13020.0,46.9556,47.0607,46.9556,47.0416,13020.0
2023-12-12 10:20:00,49.24,49.3,49.24,49.26,13339.0,47.032,47.0894,47.032,47.0511,13339.0
2023-12-12 10:25:00,49.26,49.26,49.23,49.23,12004.0,47.0511,47.0511,47.0225,47.0225,12004.0
2023-12-12 10:30:00,49.23,49.23,49.19,49.21,9506.0,47.0225,47.0225,46.9843,47.0034,9506.0
2023-12-12 10:35:00,49.21,49.24,49.2,49.23,10378.0,47.0034,47.032,46.9938,47.0225,10378.0
2023-12-12 10:40:00,49.23,49.23,49.2,49.2,11830.0,47.0225,47.0225,46.9938,46.9938,11830.0
2023-12-12 10:45:00,49.19,49.19,49.15,49.16,13807.0,46.9843,46.9843,46.9461,46.9556,13807.0
2023-12-12 10:50:00,49.16,49.16,49.13,49.15,17363.0,46.9556,46.9556,46.927,46.9461,17363.0
2023-12-12 10:55:00,49.14,49.14,49.11,49.13,15531.0,46.9365,46.9365,46.9079,46.927,15531.0
2023-12-12 11:00:00,49.14,49.23,49.14,49.22,9520.0,46.9365,47.0225,46.9365,47.0129,9520.0
2023-12-12 11:05:00,49.22,49.29,49.2,49.27,17835.0,47.0129,47.0798,46.9938,47.0607,17835.0
2023-12-12 11:10:00,49.27,49.32,49.26,49.26,7163.0,47.0607,47.1085,47.0511,47.0511,7163.0
2023-12-12 11:15:00,49.25,49.29,49.25,49.28,7132.0,47.0416,47.0798,47.0416,47.0702,7132.0
2023-12-12 11:20:00,49.29,49.37,49.29,49.37,6705.0,47.0798,47.1562,47.0798,47.1562,6705.0
2023-12-12 11:25:00,49.37,49.37,49.34,49.34,8619.0,47.1562,47.1562,47.1276,47.1276,8619.0
2023-12-12 11:30:00,49.34,49.38,49.32,49.38,10027.0,47.1276,47.1658,47.1085,47.1658,10027.0
2023-12-12 11:35:00,49.37,49.37,49.35,49.37,5899.0,47.1562,47.1562,47.1371,47.1562,5899.0
2023-12-12 11:40:00,49.38,49.38,49.33,49.33,20436.0,47.1658,47.1658,47.118,47.118,20436.0
2023-12-12 11:45:00,49.33,49.36,49.33,49.34,8585.0,47.118,47.1467,47.118,47.1276,8585.0
2023-12-12 11:50:00,49.34,49.37,49.34,49.37,8727.0,47.1276,47.1562,47.1276,47.1562,8727.0
2023-12-12 11:55:00,49.38,49.38,49.31,49.34,7994.0,47.1658,47.1658,47.0989,47.1276,7994.0
2023-12-12 12:00:00,49.34,49.34,49.3,49.31,7580.0,47.1276,47.1276,47.0894,47.0989,7580.0
2023-12-12 12:05:00,49.31,49.33,49.27,49.27,7611.0,47.0989,47.118,47.0607,47.0607,7611.0
2023-12-12 12:10:00,49.27,49.27,49.24,49.27,12048.0,47.0607,47.0607,47.032,47.0607,12048.0
2023-12-12 12:15:00,49.28,49.31,49.27,49.3,12190.0,47.0702,47.0989,47.0607,47.0894,12190.0
2023-12-12 12:20:00,49.3,49.35,49.3,49.34,6114.0,47.0894,47.1371,47.0894,47.1276,6114.0
2023-12-12 12:25:00,49.35,49.36,49.34,49.35,7634.0,47.1371,47.1467,47.1276,47.1371,7634.0
2023-12-12 12:30:00,49.35,49.41,49.35,49.4,5793.0,47.1371,47.1944,47.1371,47.1849,5793.0
2023-12-12 12:35:00,49.41,49.41,49.4,49.41,3607.0,47.1944,47.1944,47.1849,47.1944,3607.0
2023-12-12 12:40:00,49.41,49.41,49.39,49.39,6910.0,47.1944,47.1944,47.1753,47.1753,6910.0
2023-12-12 12:45:00,49.4,49.41,49.33,49.33,9660.0,47.1849,47.1944,47.118,47.118,9660.0
2023-12-12 12:50:00,49.33,49.34,49.32,49.34,5070.0,47.118,47.1276,47.1085,47.1276,5070.0
2023-12-12 12:55:00,49.34,49.36,49.34,49.36,5479.0,47.1276,47.1467,47.1276,47.1467,5479.0
2023-12-12 13:00:00,49.35,49.4,49.34,49.38,9123.0,47.1371,47.1849,47.1276,47.1658,9123.0
2023-12-12 13:05:00,49.38,49.38,49.36,49.37,7630.0,47.1658,47.1658,47.1467,47.1562,7630.0
2023-12-12 13:10:00,49.37,49.37,49.34,49.35,5460.0,47.1562,47.1562,47.1276,47.1371,5460.0
2023-12-12 13:15:00,49.35,49.38,49.35,49.38,4600.0,47.1371,47.1658,47.1371,47.1658,4600.0
2023-12-12 13:20:00,49.38,49.39,49.37,49.38,5684.0,47.1658,47.1753,47.1562,47.1658,5684.0
2023-12-12 13:25:00,49.38,49.39,49.38,49.38,7597.0,47.1658,47.1753,47.1658,47.1658,7597.0
2023-12-12 13:30:00,49.37,49.38,49.36,49.37,6589.0,47.1562,47.1658,47.1467,47.1562,6589.0
2023-12-12 13:35:00,49.37,49.38,49.34,49.38,7061.0,47.1562,47.1658,47.1276,47.1658,7061.0
2023-12-12 13:40:00,49.38,49.4,49.38,49.4,5930.0,47.1658,47.1849,47.1658,47.1849,5930.0
2023-12-12 13:45:00,49.4,49.4,49.37,49.4,8209.0,47.1849,47.1849,47.1562,47.1849,8209.0
2023-12-12 13:50:00,49.4,49.41,49.4,49.4,6004.0,47.1849,47.1944,47.1849,47.1849,6004.0
2023-12-12 13:55:00,49.39,49.39,49.38,49.38,14181.0,47.1753,47.1753,47.1658,47.1658,14181.0
2023-12-12 14:00:00,49.38,49.38,49.34,49.35,6510.0,47.1658,47.1658,47.1276,47.1371,6510.0
2023-12-12 14:05:00,49.35,49.37,49.34,49.37,5584.0,47.1371,47.1562,47.1276,47.1562,5584.0
2023-12-12 14:10:00,49.38,49.38,49.3,49.3,8900.0,47.1658,47.1658,47.0894,47.0894,8900.0
2023-12-12 14:15:00,49.29,49.31,49.28,49.3,12711.0,47.0798,47.0989,47.0702,47.0894,12711.0
2023-12-12 14:20:00,49.3,49.3,49.28,49.3,10453.0,47.0894,47.0894,47.0702,47.0894,10453.0
2023-12-12 14:25:00,49.3,49.3,49.28,49.28,16451.0,47.0894,47.0894,47.0702,47.0702,16451.0
2023-12-12 14:30:00,49.28,49.3,49.28,49.3,9424.0,47.0702,47.0894,47.0702,47.0894,9424.0
2023-12-12 14:35:00,49.3,49.31,49.29,49.31,13433.0,47.0894,47.0989,47.0798,47.0989,13433.0
2023-12-12 14:40:00,49.31,49.34,49.31,49.34,6910.0,47.0989,47.1276,47.0989,47.1276,6910.0
2023-12-12 14:45:00,49.34,49.37,49.34,49.35,9281.0,47.1276,47.1562,47.1276,47.1371,9281.0
2023-12-12 14:50:00,49.35,49.38,49.35,49.38,8961.0,47.1371,47.1658,47.1371,47.1658,8961.0
2023-12-12 14:55:00,49.38,49.41,49.38,49.4,10670.0,47.1658,47.1944,47.1658,47.1849,10670.0
2023-12-12 15:00:00,49.39,49.39,49.37,49.38,9456.0,47.1753,47.1753,47.1562,47.1658,9456.0
2023-12-12 15:05:00,49.38,49.41,49.38,49.41,8752.0,47.1658,47.1944,47.1658,47.1944,8752.0
2023-12-12 15:10:00,49.4,49.41,49.38,49.41,7716.0,47.1849,47.1944,47.1658,47.1944,7716.0
2023-12-12 15:15:00,49.41,49.44,49.4,49.41,13816.0,47.1944,47.2231,47.1849,47.1944,13816.0
2023-12-12 15:20:00,49.41,49.43,49.38,49.38,15236.0,47.1944,47.2135,47.1658,47.1658,15236.0
2023-12-12 15:25:00,49.38,49.39,49.37,49.38,14513.0,47.1658,47.1753,47.1562,47.1658,14513.0
2023-12-12 15:30:00,49.39,49.4,49.34,49.37,19334.0,47.1753,47.1849,47.1276,47.1562,19334.0
2023-12-12 15:35:00,49.36,49.36,49.3,49.3,25463.0,47.1467,47.1467,47.0894,47.0894,25463.0
2023-12-12 15:40:00,49.3,49.35,49.3,49.34,25032.0,47.0894,47.1371,47.0894,47.1276,25032.0
2023-12-12 15:45:00,49.33,49.33,49.28,49.3,28188.0,47.118,47.118,47.0702,47.0894,28188.0
2023-12-12 15:50:00,49.3,49.31,49.24,49.25,45976.0,47.0894,47.0989,47.032,47.0416,45976.0
2023-12-12 15:55:00,49.26,49.33,49.26,49.32,45434.0,47.0511,47.118,47.0511,47.1085,45434.0
2023-12-13 09:30:00,49.26,49.31,49.2,49.3,22305.0,47.0511,47.0989,46.9938,47.0894,22305.0
2023-12-13 09:35:00,49.3,49.3,49.19,49.2,23279.0,47.0894,47.0894,46.9843,46.9938,23279.0
2023-12-13 09:40:00,49.19,49.19,49.09,49.17,18064.0,46.9843,46.9843,46.8888,46.9652,18064.0
2023-12-13 09:45:00,49.16,49.19,49.1,49.19,10899.0,46.9556,46.9843,46.8983,46.9843,10899.0
2023-12-13 09:50:00,49.19,49.19,49.1,49.17,6904.0,46.9843,46.9843,46.8983,46.9652,6904.0
2023-12-13 09:55:00,49.18,49.22,49.16,49.18,9166.0,46.9747,47.0129,46.9556,46.9747,9166.0
2023-12-13 10:00:00,49.17,49.17,49.07,49.07,7745.0,46.9652,46.9652,46.8697,46.8697,7745.0
2023-12-13 10:05:00,49.06,49.12,49.06,49.1,8967.0,46.8601,46.9174,46.8601,46.8983,8967.0
2023-12-13 10:10:00,49.09,49.09,49.04,49.05,11144.0,46.8888,46.8888,46.841,46.8506,11144.0
2023-12-13 10:15:00,49.05,49.07,49.02,49.03,13357.0,46.8506,46.8697,46.8219,46.8315,13357.0
2023-12-13 10:20:00,49.04,49.04,48.97,48.97,16374.0,46.841,46.841,46.7741,46.7741,16374.0
2023-12-13 10:25:00,48.98,48.99,48.95,48.99,17976.0,46.7837,46.7933,46.755,46.7933,17976.0
2023-12-13 10:30:00,48.99,48.99,48.92,48.92,5691.0,46.7933,46.7933,46.7264,46.7264,5691.0
2023-12-13 10:35:00,48.91,48.92,48.85,48.89,17066.0,46.7168,46.7264,46.6595,46.6977,17066.0
2023-12-13 10:40:00,48.89,48.89,48.84,48.85,14180.0,46.6977,46.6977,46.65,46.6595,14180.0
2023-12-13 10:45:00,48.85,48.94,48.81,48.94,14686.0,46.6595,46.7455,46.6213,46.7455,14686.0
2023-12-13 10:50:00,48.94,48.94,48.9,48.9,20087.0,46.7455,46.7455,46.7073,46.7073,20087.0
2023-12-13 10:55:00,48.91,48.91,48.86,48.88,13461.0,46.7168,46.7168,46.6691,46.6882,13461.0
2023-12-13 11:00:00,48.87,48.88,48.84,48.88,10986.0,46.6786,46.6882,46.65,46.6882,10986.0
2023-12-13 11:05:00,48.88,48.91,48.88,48.9,8573.0,46.6882,46.7168,46.6882,46.7073,8573.0
2023-12-13 11:10:00,48.91,48.96,48.91,48.96,13687.0,46.7168,46.7646,46.7168,46.7646,13687.0
2023-12-13 11:15:00,48.97,49.01,48.97,49.01,9856.0,46.7741,46.8124,46.7741,46.8124,9856.0
2023-12-13 11:20:00,49.0,49.03,48.99,49.03,12549.0,46.8028,46.8315,46.7933,46.8315,12549.0
2023-12-13 11:25:00,49.02,49.06,49.02,49.05,9643.0,46.8219,46.8601,46.8219,46.8506,9643.0
2023-12-13 11:30:00,49.05,49.07,49.04,49.06,9829.0,46.8506,46.8697,46.841,46.8601,9829.0
2023-12-13 11:35:00,49.05,49.07,49.03,49.03,2973.0,46.8506,46.8697,46.8315,46.8315,2973.0
2023-12-13 11:40:00,49.03,49.05,49.03,49.05,8283.0,46.8315,46.8506,46.8315,46.8506,8283.0
2023-12-13 11:45:00,49.05,49.08,49.05,49.06,4381.0,46.8506,46.8792,46.8506,46.8601,4381.0
2023-12-13 11:50:00,49.06,49.08,49.06,49.08,8076.0,46.8601,46.8792,46.8601,46.8792,8076.0
2023-12-13 11:55:00,49.07,49.07,49.03,49.05,5497.0,46.8697,46.8697,46.8315,46.8506,5497.0
2023-12-13 12:00:00,49.06,49.07,49.05,49.06,7712.0,46.8601,46.8697,46.8506,46.8601,7712.0
2023-12-13 12:05:00,49.07,49.09,49.07,49.09,4005.0,46.8697,46.8888,46.8697,46.8888,4005.0
2023-12-13 12:10:00,49.09,49.12,49.09,49.12,4382.0,46.8888,46.9174,46.8888,46.9174,4382.0
2023-12-13 12:15:00,49.12,49.12,49.09,49.09,7168.0,46.9174,46.9174,46.8888,46.8888,7168.0
2023-12-13 12:20:00,49.08,49.1,49.08,49.09,7791.0,46.8792,46.8983,46.8792,46.8888,7791.0
2023-12-13 12:25:00,49.09,49.09,49.07,49.09,3179.0,46.8888,46.8888,46.8697,46.8888,3179.0
2023-12-13 12:30:00,49.1,49.13,49.09,49.11,11113.0,46.8983,46.927,46.8888,46.9079,11113.0
2023-12-13 12:35:00,49.1,49.1,49.06,49.09,10295.0,46.8983,46.8983,46.8601,46.8888,10295.0
2023-12-13 12:40:00,49.08,49.08,49.07,49.07,3374.0,46.8792,46.8792,46.8697,46.8697,3374.0
2023-12-13 12:45:00,49.08,49.1,49.08,49.09,6322.0,46.8792,46.8983,46.8792,46.8888,6322.0
2023-12-13 12:50:00,49.1,49.1,49.09,49.1,6036.0,46.8983,46.8983,46.8888,46.8983,6036.0
2023-12-13 12:55:00,49.1,49.1,49.08,49.1,5107.0,46.8983,46.8983,46.8792,46.8983,5107.0
2023-12-13 13:00:00,49.11,49.11,49.1,49.1,7425.0,46.9079,46.9079,46.8983,46.8983,7425.0
2023-12-13 13:05:00,49.11,49.13,49.11,49.12,4660.0,46.9079,46.927,46.9079,46.9174,4660.0
2023-12-13 13:10:00,49.13,49.16,49.13,49.16,9168.0,46.927,46.9556,46.927,46.9556,9168.0
2023-12-13 13:15:00,49.16,49.17,49.16,49.17,7033.0,46.9556,46.9652,46.9556,46.9652,7033.0
2023-12-13 13:20:00,49.18,49.2,49.18,49.19,5561.0,46.9747,46.9938,46.9747,46.9843,5561.0
2023-12-13 13:25:00,49.19,49.2,49.15,49.19,7507.0,46.9843,46.9938,46.9461,46.9843,7507.0
2023-12-13 13:30:00,49.19,49.19,49.16,49.17,6295.0,46.9843,46.9843,46.9556,46.9652,6295.0
2023-12-13 13:35:00,49.17,49.19,49.17,49.19,2700.0,46.9652,46.9843,46.9652,46.9843,2700.0
2023-12-13 13:40:00,49.19,49.19,49.16,49.17,6605.0,46.9843,46.9843,46.9556,46.9652,6605.0
2023-12-13 13:45:00,49.17,49.2,49.17,49.19,7368.0,46.9652,46.9938,46.9652,46.9843,7368.0
2023-12-13 13:50:00,49.18,49.18,49.17,49.18,3179.0,46.9747,46.9747,46.9652,46.9747,3179.0
2023-12-13 13:55:00,49.17,49.18,49.16,49.16,4098.0,46.9652,46.9747,46.9556,46.9556,4098.0
2023-12-13 14:00:00,49.16,49.3,49.16,49.28,15877.0,46.9556,47.0894,46.9556,47.0702,15877.0
2023-12-13 14:05:00,49.29,49.3,49.26,49.29,7212.0,47.0798,47.0894,47.0511,47.0798,7212.0
2023-12-13 14:10:00,49.28,49.29,49.25,49.29,6224.0,47.0702,47.0798,47.0416,47.0798,6224.0
2023-12-13 14:15:00,49.3,49.34,49.3,49.34,11654.0,47.0894,47.1276,47.0894,47.1276,11654.0
2023-12-13 14:20:00,49.34,49.39,49.34,49.38,9550.0,47.1276,47.1753,47.1276,47.1658,9550.0
2023-12-13 14:25:00,49.37,49.37,49.32,49.32,11771.0,47.1562,47.1562,47.1085,47.1085,11771.0
2023-12-13 14:30:00,49.33,49.36,49.3,49.34,16379.0,47.118,47.1467,47.0894,47.1276,16379.0
2023-12-13 14:35:00,49.34,49.45,49.34,49.45,10088.0,47.1276,47.2326,47.1276,47.2326,10088.0
2023-12-13 14:40:00,49.46,49.56,49.46,49.5,31254.0,47.2422,47.3377,47.2422,47.2804,31254.0
2023-12-13 14:45:00,49.5,49.52,49.48,49.49,18546.0,47.2804,47.2995,47.2613,47.2708,18546.0
2023-12-13 14:50:00,49.45,49.49,49.44,49.46,7402.0,47.2326,47.2708,47.2231,47.2422,7402.0
2023-12-13 14:55:00,49.47,49.57,49.47,49.55,46432.0,47.2517,47.3472,47.2517,47.3281,46432.0
2023-12-13 15:00:00,49.55,49.67,49.53,49.66,43537.0,47.3281,47.4428,47.309,47.4332,43537.0
2023-12-13 15:05:00,49.66,49.67,49.6,49.63,83168.0,47.4332,47.4428,47.3759,47.4046,83168.0
2023-12-13 15:10:00,49.63,49.63,49.52,49.54,24132.0,47.4046,47.4046,47.2995,47.3186,24132.0
2023-12-13 15:15:00,49.54,49.57,49.51,49.51,18572.0,47.3186,47.3472,47.2899,47.2899,18572.0
2023-12-13 15:20:00,49.5,49.52,49.46,49.46,19477.0,47.2804,47.2995,47.2422,47.2422,19477.0
2023-12-13 15:25:00,49.45,49.55,49.44,49.54,16120.0,47.2326,47.3281,47.2231,47.3186,16120.0
2023-12-13 15:30:00,49.53,49.55,49.46,49.55,25158.0,47.309,47.3281,47.2422,47.3281,25158.0
2023-12-13 15:35:00,49.55,49.61,49.55,49.61,27479.0,47.3281,47.3855,47.3281,47.3855,27479.0
2023-12-13 15:40:00,49.62,49.62,49.59,49.6,20055.0,47.395,47.395,47.3663,47.3759,20055.0
2023-12-13 15:45:00,49.61,49.66,49.59,49.65,22042.0,47.3855,47.4332,47.3663,47.4237,22042.0
2023-12-13 15:50:00,49.65,49.66,49.59,49.63,78151.0,47.4237,47.4332,47.3663,47.4046,78151.0
2023-12-13 15:55:00,49.63,49.69,49.62,49.69,86816.0,47.4046,47.4619,47.395,47.4619,86816.0
2023-12-14 09:30:00,49.99,50.01,49.8,49.89,55682.0,47.7484,47.7675,47.5669,47.6529,55682.0
2023-12-14 09:35:00,49.89,49.89,49.72,49.72,20185.0,47.6529,47.6529,47.4905,47.4905,20185.0
2023-12-14 09:40:00,49.72,49.73,49.64,49.67,17554.0,47.4905,47.5001,47.4141,47.4428,17554.0
2023-12-14 09:45:00,49.67,49.73,49.66,49.68,23190.0,47.4428,47.5001,47.4332,47.4523,23190.0
2023-12-14 09:50:00,49.67,49.67,49.48,49.48,19466.0,47.4428,47.4428,47.2613,47.2613,19466.0
2023-12-14 09:55:00,49.48,49.62,49.48,49.53,13873.0,47.2613,47.395,47.2613,47.309,13873.0
2023-12-14 10:00:00,49.53,49.56,49.46,49.56,12737.0,47.309,47.3377,47.2422,47.3377,12737.0
2023-12-14 10:05:00,49.55,49.55,49.3,49.3,35300.0,47.3281,47.3281,47.0894,47.0894,35300.0
2023-12-14 10:10:00,49.3,49.3,49.18,49.21,47647.0,47.0894,47.0894,46.9747,47.0034,47647.0
2023-12-14 10:15:00,49.22,49.34,49.21,49.32,33955.0,47.0129,47.1276,47.0034,47.1085,33955.0
2023-12-14 10:20:00,49.31,49.35,49.25,49.32,22060.0,47.0989,47.1371,47.0416,47.1085,22060.0
2023-12-14 10:25:00,49.32,49.41,49.3,49.4,20378.0,47.1085,47.1944,47.0894,47.1849,20378.0
2023-12-14 10:30:00,49.4,49.48,49.36,49.48,8586.0,47.1849,47.2613,47.1467,47.2613,8586.0
2023-12-14 10:35:00,49.47,49.47,49.39,49.4,13700.0,47.2517,47.2517,47.1753,47.1849,13700.0
2023-12-14 10:40:00,49.4,49.5,49.4,49.47,11578.0,47.1849,47.2804,47.1849,47.2517,11578.0
2023-12-14 10:45:00,49.47,49.49,49.43,49.46,19267.0,47.2517,47.2708,47.2135,47.2422,19267.0
2023-12-14 10:50:00,49.45,49.52,49.43,49.51,8325.0,47.2326,47.2995,47.2135,47.2899,8325.0
2023-12-14 10:55:00,49.51,49.54,49.45,49.45,7299.0,47.2899,47.3186,47.2326,47.2326,7299.0
2023-12-14 11:00:00,49.46,49.46,49.38,49.38,17240.0,47.2422,47.2422,47.1658,47.1658,17240.0
2023-12-14 11:05:00,49.38,49.48,49.38,49.48,11942.0,47.1658,47.2613,47.1658,47.2613,11942.0
2023-12-14 11:10:00,49.47,49.55,49.44,49.44,21212.0,47.2517,47.3281,47.2231,47.2231,21212.0
2023-12-14 11:15:00,49.45,49.48,49.44,49.48,7939.0,47.2326,47.2613,47.2231,47.2613,7939.0
2023-12-14 11:20:00,49.48,49.48,49.44,49.47,12189.0,47.2613,47.2613,47.2231,47.2517,12189.0
2023-12-14 11:25:00,49.47,49.54,49.47,49.53,11631.0,47.2517,47.3186,47.2517,47.309,11631.0
2023-12-14 11:30:00,49.54,49.58,49.54,49.56,15378.0,47.3186,47.3568,47.3186,47.3377,15378.0
2023-12-14 11:35:00,49.56,49.56,49.48,49.49,13196.0,47.3377,47.3377,47.2613,47.2708,13196.0
2023-12-14 11:40:00,49.52,49.63,49.52,49.63,5665.0,47.2995,47.4046,47.2995,47.4046,5665.0
2023-12-14 11:45:00,49.63,49.63,49.56,49.56,6126.0,47.4046,47.4046,47.3377,47.3377,6126.0
2023-12-14 11:50:00,49.57,49.59,49.55,49.59,7650.0,47.3472,47.3663,47.3281,47.3663,7650.0
2023-12-14 11:55:00,49.59,49.59,49.54,49.56,7286.0,47.3663,47.3663,47.3186,47.3377,7286.0
2023-12-14 12:00:00,49.57,49.63,49.57,49.63,15699.0,47.3472,47.4046,47.3472,47.4046,15699.0
2023-12-14 12:05:00,49.63,49.66,49.59,49.65,14770.0,47.4046,47.4332,47.3663,47.4237,14770.0
2023-12-14 12:10:00,49.66,49.69,49.65,49.68,14852.0,47.4332,47.4619,47.4237,47.4523,14852.0
2023-12-14 12:15:00,49.67,49.69,49.65,49.66,15269.0,47.4428,47.4619,47.4237,47.4332,15269.0
2023-12-14 12:20:00,49.67,49.68,49.65,49.65,14752.0,47.4428,47.4523,47.4237,47.4237,14752.0
2023-12-14 12:25:00,49.66,49.67,49.63,49.65,7515.0,47.4332,47.4428,47.4046,47.4237,7515.0
2023-12-14 12:30:00,49.66,49.66,49.64,49.64,2920.0,47.4332,47.4332,47.4141,47.4141,2920.0
2023-12-14 12:35:00,49.64,49.67,49.63,49.65,11995.0,47.4141,47.4428,47.4046,47.4237,11995.0
2023-12-14 12:40:00,49.65,49.77,49.65,49.77,13187.0,47.4237,47.5383,47.4237,47.5383,13187.0
2023-12-14 12:45:00,49.77,49.82,49.76,49.82,14979.0,47.5383,47.586,47.5287,47.586,14979.0
2023-12-14 12:50:00,49.81,49.81,49.73,49.73,11449.0,47.5765,47.5765,47.5001,47.5001,11449.0
2023-12-14 12:55:00,49.72,49.73,49.64,49.64,19818.0,47.4905,47.5001,47.4141,47.4141,19818.0
2023-12-14 13:00:00,49.63,49.64,49.58,49.62,13583.0,47.4046,47.4141,47.3568,47.395,13583.0
2023-12-14 13:05:00,49.61,49.62,49.6,49.61,7552.0,47.3855,47.395,47.3759,47.3855,7552.0
2023-12-14 13:10:00,49.62,49.64,49.6,49.64,6152.0,47.395,47.4141,47.3759,47.4141,6152.0
2023-12-14 13:15:00,49.65,49.65,49.62,49.64,10048.0,47.4237,47.4237,47.395,47.4141,10048.0
2023-12-14 13:20:00,49.65,49.65,49.63,49.64,12992.0,47.4237,47.4237,47.4046,47.4141,12992.0
2023-12-14 13:25:00,49.63,49.63,49.59,49.61,17142.0,47.4046,47.4046,47.3663,47.3855,17142.0
2023-12-14 13:30:00,49.61,49.63,49.55,49.58,24069.0,47.3855,47.4046,47.3281,47.3568,24069.0
2023-12-14 13:35:00,49.57,49.59,49.55,49.55,5869.0,47.3472,47.3663,47.3281,47.3281,5869.0
2023-12-14 13:40:00,49.54,49.62,49.54,49.61,8825.0,47.3186,47.395,47.3186,47.3855,8825.0
2023-12-14 13:45:00,49.62,49.62,49.57,49.57,5863.0,47.395,47.395,47.3472,47.3472,5863.0
2023-12-14 13:50:00,49.57,49.57,49.48,49.5,16877.0,47.3472,47.3472,47.2613,47.2804,16877.0
2023-12-14 13:55:00,49.49,49.56,49.49,49.56,7522.0,47.2708,47.3377,47.2708,47.3377,7522.0
2023-12-14 14:00:00,49.57,49.58,49.52,49.54,11794.0,47.3472,47.3568,47.2995,47.3186,11794.0
2023-12-14 14:05:00,49.55,49.55,49.5,49.5,7961.0,47.3281,47.3281,47.2804,47.2804,7961.0
2023-12-14 14:10:00,49.49,49.52,49.47,49.47,20911.0,47.2708,47.2995,47.2517,47.2517,20911.0
2023-12-14 14:15:00,49.47,49.47,49.42,49.44,14126.0,47.2517,47.2517,47.204,47.2231,14126.0
2023-12-14 14:20:00,49.44,49.44,49.41,49.42,20616.0,47.2231,47.2231,47.1944,47.204,20616.0
2023-12-14 14:25:00,49.42,49.45,49.42,49.45,22251.0,47.204,47.2326,47.204,47.2326,22251.0
2023-12-14 14:30:00,49.45,49.47,49.38,49.4,25768.0,47.2326,47.2517,47.1658,47.1849,25768.0
2023-12-14 14:35:00,49.4,49.4,49.34,49.37,25152.0,47.1849,47.1849,47.1276,47.1562,25152.0
2023-12-14 14:40:00,49.36,49.39,49.34,49.38,12047.0,47.1467,47.1753,47.1276,47.1658,12047.0
2023-12-14 14:45:00,49.39,49.41,49.39,49.41,11330.0,47.1753,47.1944,47.1753,47.1944,11330.0
2023-12-14 14:50:00,49.41,49.42,49.38,49.41,16226.0,47.1944,47.204,47.1658,47.1944,16226.0
2023-12-14 14:55:00,49.41,49.42,49.41,49.41,13552.0,47.1944,47.204,47.1944,47.1944,13552.0
2023-12-14 15:00:00,49.41,49.44,49.4,49.4,37879.0,47.1944,47.2231,47.1849,47.1849,37879.0
2023-12-14 15:05:00,49.41,49.42,49.38,49.4,25211.0,47.1944,47.204,47.1658,47.1849,25211.0
2023-12-14 15:10:00,49.4,49.4,49.37,49.4,28097.0,47.1849,47.1849,47.1562,47.1849,28097.0
2023-12-14 15:15:00,49.4,49.41,49.38,49.4,27562.0,47.1849,47.1944,47.1658,47.1849,27562.0
2023-12-14 15:20:00,49.4,49.43,49.39,49.43,20609.0,47.1849,47.2135,47.1753,47.2135,20609.0
2023-12-14 15:25:00,49.44,49.45,49.41,49.42,17886.0,47.2231,47.2326,47.1944,47.204,17886.0
2023-12-14 15:30:00,49.41,49.44,49.39,49.41,14826.0,47.1944,47.2231,47.1753,47.1944,14826.0
2023-12-14 15:35:00,49.4,49.42,49.4,49.41,22938.0,47.1849,47.204,47.1849,47.1944,22938.0
2023-12-14 15:40:00,49.41,49.41,49.37,49.39,33457.0,47.1944,47.1944,47.1562,47.1753,33457.0
2023-12-14 15:45:00,49.38,49.4,49.35,49.38,42344.0,47.1658,47.1849,47.1371,47.1658,42344.0
2023-12-14 15:50:00,49.38,49.48,49.38,49.47,78272.0,47.1658,47.2613,47.1658,47.2517,78272.0
2023-12-14 15:55:00,49.47,49.47,49.41,49.45,112648.0,47.2517,47.2517,47.1944,47.2326,112648.0
2023-12-15 09:30:00,49.48,49.67,49.44,49.65,53893.0,47.2613,47.4428,47.2231,47.4237,53893.0
2023-12-15 09:35:00,49.66,49.8,49.66,49.78,36759.0,47.4332,47.5669,47.4332,47.5478,36759.0
2023-12-15 09:40:00,49.78,49.78,49.63,49.69,15093.0,47.5478,47.5478,47.4046,47.4619,15093.0
2023-12-15 09:45:00,49.7,49.71,49.57,49.59,12230.0,47.4714,47.481,47.3472,47.3663,12230.0
2023-12-15 09:50:00,49.6,49.7,49.57,49.68,13579.0,47.3759,47.4714,47.3472,47.4523,13579.0
2023-12-15 09:55:00,49.67,49.74,49.66,49.68,18416.0,47.4428,47.5096,47.4332,47.4523,18416.0
2023-12-15 10:00:00,49.68,49.7,49.65,49.66,16311.0,47.4523,47.4714,47.4237,47.4332,16311.0
2023-12-15 10:05:00,49.66,49.66,49.54,49.62,21668.0,47.4332,47.4332,47.3186,47.395,21668.0
2023-12-15 10:10:00,49.62,49.72,49.57,49.71,18792.0,47.395,47.4905,47.3472,47.481,18792.0
2023-12-15 10:15:00,49.73,49.84,49.72,49.81,14528.0,47.5001,47.6051,47.4905,47.5765,14528.0
2023-12-15 10:20:00,49.82,49.83,49.77,49.79,14834.0,47.586,47.5956,47.5383,47.5574,14834.0
2023-12-15 10:25:00,49.79,49.85,49.79,49.81,14272.0,47.5574,47.6147,47.5574,47.5765,14272.0
2023-12-15 10:30:00,49.8,49.83,49.79,49.79,10171.0,47.5669,47.5956,47.5574,47.5574,10171.0
2023-12-15 10:35:00,49.78,49.79,49.74,49.77,9328.0,47.5478,47.5574,47.5096,47.5383,9328.0
2023-12-15 10:40:00,49.77,49.83,49.74,49.79,21979.0,47.5383,47.5956,47.5096,47.5574,21979.0
2023-12-15 10:45:00,49.78,49.83,49.76,49.82,13132.0,47.5478,47.5956,47.5287,47.586,13132.0
2023-12-15 10:50:00,49.84,49.89,49.84,49.85,10942.0,47.6051,47.6529,47.6051,47.6147,10942.0
2023-12-15 10:55:00,49.85,49.88,49.84,49.85,7050.0,47.6147,47.6433,47.6051,47.6147,7050.0
2023-12-15 11:00:00,49.85,49.88,49.83,49.85,8781.0,47.6147,47.6433,47.5956,47.6147,8781.0
2023-12-15 11:05:00,49.86,49.86,49.8,49.82,13334.0,47.6242,47.6242,47.5669,47.586,13334.0
2023-12-15 11:10:00,49.83,49.88,49.83,49.86,13794.0,47.5956,47.6433,47.5956,47.6242,13794.0
2023-12-15 11:15:00,49.85,49.85,49.8,49.84,9246.0,47.6147,47.6147,47.5669,47.6051,9246.0
2023-12-15 11:20:00,49.84,49.87,49.82,49.87,4856.0,47.6051,47.6338,47.586,47.6338,4856.0
2023-12-15 11:25:00,49.88,49.91,49.88,49.91,13428.0,47.6433,47.672,47.6433,47.672,13428.0
2023-12-15 11:30:00,49.92,49.92,49.87,49.87,6981.0,47.6816,47.6816,47.6338,47.6338,6981.0
2023-12-15 11:35:00,49.87,49.92,49.87,49.9,10485.0,47.6338,47.6816,47.6338,47.6624,10485.0
2023-12-15 11:40:00,49.87,49.87,49.84,49.86,6907.0,47.6338,47.6338,47.6051,47.6242,6907.0
2023-12-15 11:45:00,49.86,49.89,49.86,49.87,10562.0,47.6242,47.6529,47.6242,47.6338,10562.0
2023-12-15 11:50:00,49.86,49.86,49.8,49.8,5874.0,47.6242,47.6242,47.5669,47.5669,5874.0
2023-12-15 11:55:00,49.81,49.87,49.81,49.84,5495.0,47.5765,47.6338,47.5765,47.6051,5495.0
2023-12-15 12:00:00,49.85,49.85,49.77,49.82,11159.0,47.6147,47.6147,47.5383,47.586,11159.0
2023-12-15 12:05:00,49.81,49.83,49.78,49.81,24163.0,47.5765,47.5956,47.5478,47.5765,24163.0
2023-12-15 12:10:00,49.81,49.84,49.8,49.8,13842.0,47.5765,47.6051,47.5669,47.5669,13842.0
2023-12-15 12:15:00,49.8,49.85,49.8,49.83,7622.0,47.5669,47.6147,47.5669,47.5956,7622.0
2023-12-15 12:20:00,49.83,49.85,49.82,49.85,6450.0,47.5956,47.6147,47.586,47.6147,6450.0
2023-12-15 12:25:00,49.85,49.85,49.82,49.82,4832.0,47.6147,47.6147,47.586,47.586,4832.0
2023-12-15 12:30:00,49.82,49.82,49.77,49.77,6186.0,47.586,47.586,47.5383,47.5383,6186.0
2023-12-15 12:35:00,49.75,49.76,49.74,49.75,9255.0,47.5192,47.5287,47.5096,47.5192,9255.0
2023-12-15 12:40:00,49.75,49.77,49.74,49.77,3800.0,47.5192,47.5383,47.5096,47.5383,3800.0
2023-12-15 12:45:00,49.77,49.78,49.72,49.77,9951.0,47.5383,47.5478,47.4905,47.5383,9951.0
2023-12-15 12:50:00,49.77,49.78,49.75,49.75,7070.0,47.5383,47.5478,47.5192,47.5192,7070.0
2023-12-15 12:55:00,49.74,49.75,49.73,49.74,5258.0,47.5096,47.5192,47.5001,47.5096,5258.0
2023-12-15 13:00:00,49.74,49.77,49.73,49.76,8166.0,47.5096,47.5383,47.5001,47.5287,8166.0
2023-12-15 13:05:00,49.76,49.76,49.72,49.72,10297.0,47.5287,47.5287,47.4905,47.4905,10297.0
2023-12-15 13:10:00,49.71,49.71,49.68,49.68,3864.0,47.481,47.481,47.4523,47.4523,3864.0
2023-12-15 13:15:00,49.67,49.69,49.65,49.67,8010.0,47.4428,47.4619,47.4237,47.4428,8010.0
2023-12-15 13:20:00,49.68,49.7,49.68,49.7,6957.0,47.4523,47.4714,47.4523,47.4714,6957.0
2023-12-15 13:25:00,49.7,49.7,49.66,49.67,10162.0,47.4714,47.4714,47.4332,47.4428,10162.0
2023-12-15 13:30:00,49.66,49.7,49.66,49.68,7903.0,47.4332,47.4714,47.4332,47.4523,7903.0
2023-12-15 13:35:00,49.68,49.68,49.61,49.62,6238.0,47.4523,47.4523,47.3855,47.395,6238.0
2023-12-15 13:40:00,49.61,49.61,49.49,49.51,17910.0,47.3855,47.3855,47.2708,47.2899,17910.0
2023-12-15 13:45:00,49.49,49.59,49.49,49.59,9345.0,47.2708,47.3663,47.2708,47.3663,9345.0
2023-12-15 13:50:00,49.59,49.64,49.54,49.55,10769.0,47.3663,47.4141,47.3186,47.3281,10769.0
2023-12-15 13:55:00,49.56,49.58,49.53,49.54,11224.0,47.3377,47.3568,47.309,47.3186,11224.0
2023-12-15 14:00:00,49.53,49.58,49.53,49.58,4407.0,47.309,47.3568,47.309,47.3568,4407.0
2023-12-15 14:05:00,49.57,49.57,49.55,49.56,7442.0,47.3472,47.3472,47.3281,47.3377,7442.0
2023-12-15 14:10:00,49.56,49.6,49.52,49.57,19144.0,47.3377,47.3759,47.2995,47.3472,19144.0
2023-12-15 14:15:00,49.58,49.6,49.58,49.59,5028.0,47.3568,47.3759,47.3568,47.3663,5028.0
2023-12-15 14:20:00,49.59,49.6,49.57,49.57,8909.0,47.3663,47.3759,47.3472,47.3472,8909.0
2023-12-15 14:25:00,49.56,49.59,49.55,49.55,16785.0,47.3377,47.3663,47.3281,47.3281,16785.0
2023-12-15 14:30:00,49.55,49.67,49.55,49.67,17305.0,47.3281,47.4428,47.3281,47.4428,17305.0
2023-12-15 14:35:00,49.67,49.68,49.65,49.67,7396.0,47.4428,47.4523,47.4237,47.4428,7396.0
2023-12-15 14:40:00,49.68,49.7,49.68,49.69,9513.0,47.4523,47.4714,47.4523,47.4619,9513.0
2023-12-15 14:45:00,49.69,49.7,49.66,49.66,5967.0,47.4619,47.4714,47.4332,47.4332,5967.0
2023-12-15 14:50:00,49.66,49.66,49.65,49.65,6866.0,47.4332,47.4332,47.4237,47.4237,6866.0
2023-12-15 14:55:00,49.65,49.66,49.63,49.66,14111.0,47.4237,47.4332,47.4046,47.4332,14111.0
2023-12-15 15:00:00,49.67,49.72,49.66,49.72,9831.0,47.4428,47.4905,47.4332,47.4905,9831.0
2023-12-15 15:05:00,49.72,49.72,49.7,49.7,15727.0,47.4905,47.4905,47.4714,47.4714,15727.0
2023-12-15 15:10:00,49.71,49.76,49.71,49.76,13987.0,47.481,47.5287,47.481,47.5287,13987.0
2023-12-15 15:15:00,49.75,49.76,49.74,49.76,11019.0,47.5192,47.5287,47.5096,47.5287,11019.0
2023-12-15 15:20:00,49.76,49.79,49.75,49.78,12273.0,47.5287,47.5574,47.5192,47.5478,12273.0
2023-12-15 15:25:00,49.78,49.8,49.77,49.79,8180.0,47.5478,47.5669,47.5383,47.5574,8180.0
2023-12-15 15:30:00,49.79,49.81,49.77,49.81,13052.0,47.5574,47.5765,47.5383,47.5765,13052.0
2023-12-15 15:35:00,49.81,49.83,49.79,49.82,14325.0,47.5765,47.5956,47.5574,47.586,14325.0
2023-12-15 15:40:00,49.82,49.84,49.79,49.8,19987.0,47.586,47.6051,47.5574,47.5669,19987.0
2023-12-15 15:45:00,49.8,49.8,49.72,49.77,28575.0,47.5669,47.5669,47.4905,47.5383,28575.0
2023-12-15 15:50:00,49.77,49.92,49.77,49.91,93429.0,47.5383,47.6816,47.5383,47.672,93429.0
2023-12-15 15:55:00,49.91,49.91,49.81,49.85,89213.0,47.672,47.672,47.5765,47.6147,89213.0
2023-12-18 09:30:00,49.92,49.94,49.75,49.75,24494.0,47.6816,47.7007,47.5192,47.5192,24494.0
2023-12-18 09:35:00,49.75,49.75,49.6,49.61,24518.0,47.5192,47.5192,47.3759,47.3855,24518.0
2023-12-18 09:40:00,49.61,49.63,49.53,49.54,11646.0,47.3855,47.4046,47.309,47.3186,11646.0
2023-12-18 09:45:00,49.54,49.63,49.54,49.57,15286.0,47.3186,47.4046,47.3186,47.3472,15286.0
2023-12-18 09:50:00,49.57,49.58,49.56,49.58,6064.0,47.3472,47.3568,47.3377,47.3568,6064.0
2023-12-18 09:55:00,49.59,49.6,49.51,49.52,8311.0,47.3663,47.3759,47.2899,47.2995,8311.0
2023-12-18 10:00:00,49.53,49.6,49.53,49.59,12475.0,47.309,47.3759,47.309,47.3663,12475.0
2023-12-18 10:05:00,49.57,49.58,49.54,49.54,4743.0,47.3472,47.3568,47.3186,47.3186,4743.0
2023-12-18 10:10:00,49.53,49.55,49.42,49.42,16815.0,47.309,47.3281,47.204,47.204,16815.0
2023-12-18 10:15:00,49.43,49.49,49.43,49.48,10447.0,47.2135,47.2708,47.2135,47.2613,10447.0
2023-12-18 10:20:00,49.47,49.5,49.43,49.49,14746.0,47.2517,47.2804,47.2135,47.2708,14746.0
2023-12-18 10:25:00,49.5,49.5,49.4,49.43,6242.0,47.2804,47.2804,47.1849,47.2135,6242.0
2023-12-18 10:30:00,49.42,49.52,49.42,49.52,9093.0,47.204,47.2995,47.204,47.2995,9093.0
2023-12-18 10:35:00,49.52,49.55,49.51,49.55,16607.0,47.2995,47.3281,47.2899,47.3281,16607.0
2023-12-18 10:40:00,49.55,49.57,49.54,49.57,8977.0,47.3281,47.3472,47.3186,47.3472,8977.0
2023-12-18 10:45:00,49.56,49.6,49.56,49.59,10530.0,47.3377,47.3759,47.3377,47.3663,10530.0
2023-12-18 10:50:00,49.59,49.66,49.58,49.64,12852.0,47.3663,47.4332,47.3568,47.4141,12852.0
2023-12-18 10:55:00,49.63,49.71,49.63,49.71,15405.0,47.4046,47.481,47.4046,47.481,15405.0
2023-12-18 11:00:00,49.7,49.7,49.65,49.68,12982.0,47.4714,47.4714,47.4237,47.4523,12982.0
2023-12-18 11:05:00,49.68,49.76,49.68,49.76,9089.0,47.4523,47.5287,47.4523,47.5287,9089.0
2023-12-18 11:10:00,49.76,49.84,49.76,49.82,20668.0,47.5287,47.6051,47.5287,47.586,20668.0
2023-12-18 11:15:00,49.82,49.89,49.82,49.89,4604.0,47.586,47.6529,47.586,47.6529,4604.0
2023-12-18 11:20:00,49.9,49.95,49.9,49.95,12686.0,47.6624,47.7102,47.6624,47.7102,12686.0
2023-12-18 11:25:00,49.95,49.99,49.95,49.98,14026.0,47.7102,47.7484,47.7102,47.7389,14026.0
2023-12-18 11:30:00,49.98,50.02,49.98,50.0,29169.0,47.7389,47.7771,47.7389,47.758,29169.0
2023-12-18 11:35:00,50.01,50.08,50.0,50.05,25255.0,47.7675,47.8344,47.758,47.8057,25255.0
2023-12-18 11:40:00,50.04,50.05,50.0,50.01,19336.0,47.7962,47.8057,47.758,47.7675,19336.0
2023-12-18 11:45:00,50.02,50.04,49.98,50.01,15055.0,47.7771,47.7962,47.7389,47.7675,15055.0
2023-12-18 11:50:00,50.01,50.13,50.01,50.11,13456.0,47.7675,47.8821,47.7675,47.863,13456.0
2023-12-18 11:55:00,50.11,50.12,50.08,50.1,10920.0,47.863,47.8726,47.8344,47.8535,10920.0
2023-12-18 12:00:00,50.1,50.13,50.09,50.1,16060.0,47.8535,47.8821,47.8439,47.8535,16060.0
2023-12-18 12:05:00,50.11,50.16,50.09,50.16,17950.0,47.863,47.9108,47.8439,47.9108,17950.0
2023-12-18 12:10:00,50.16,50.22,50.16,50.2,14846.0,47.9108,47.9681,47.9108,47.949,14846.0
2023-12-18 12:15:00,50.21,50.27,50.21,50.27,12809.0,47.9585,48.0159,47.9585,48.0159,12809.0
2023-12-18 12:20:00,50.27,50.3,50.23,50.24,14620.0,48.0159,48.0445,47.9777,47.9872,14620.0
2023-12-18 12:25:00,50.23,50.24,50.22,50.24,14137.0,47.9777,47.9872,47.9681,47.9872,14137.0
2023-12-18 12:30:00,50.25,50.27,50.18,50.18,13456.0,47.9968,48.0159,47.9299,47.9299,13456.0
2023-12-18 12:35:00,50.17,50.18,50.12,50.13,12309.0,47.9203,47.9299,47.8726,47.8821,12309.0
2023-12-18 12:40:00,50.13,50.16,50.13,50.16,11237.0,47.8821,47.9108,47.8821,47.9108,11237.0
2023-12-18 12:45:00,50.16,50.16,50.14,50.14,9597.0,47.9108,47.9108,47.8917,47.8917,9597.0
2023-12-18 12:50:00,50.14,50.16,50.11,50.13,15813.0,47.8917,47.9108,47.863,47.8821,15813.0
2023-12-18 12:55:00,50.12,50.15,50.11,50.13,8201.0,47.8726,47.9012,47.863,47.8821,8201.0
2023-12-18 13:00:00,50.14,50.15,50.12,50.14,11442.0,47.8917,47.9012,47.8726,47.8917,11442.0
2023-12-18 13:05:00,50.15,50.19,50.15,50.19,10425.0,47.9012,47.9394,47.9012,47.9394,10425.0
2023-12-18 13:10:00,50.2,50.22,50.18,50.19,10025.0,47.949,47.9681,47.9299,47.9394,10025.0
2023-12-18 13:15:00,50.19,50.2,50.17,50.17,11016.0,47.9394,47.949,47.9203,47.9203,11016.0
2023-12-18 13:20:00,50.17,50.17,50.16,50.17,4850.0,47.9203,47.9203,47.9108,47.9203,4850.0
2023-12-18 13:25:00,50.18,50.21,50.18,50.21,13452.0,47.9299,47.9585,47.9299,47.9585,13452.0
2023-12-18 13:30:00,50.2,50.2,50.2,50.2,5128.0,47.949,47.949,47.949,47.949,5128.0
2023-12-18 13:35:00,50.2,50.2,50.17,50.18,12745.0,47.949,47.949,47.9203,47.9299,12745.0
2023-12-18 13:40:00,50.18,50.18,50.14,50.14,9495.0,47.9299,47.9299,47.8917,47.8917,9495.0
2023-12-18 13:45:00,50.15,50.16,50.13,50.13,4633.0,47.9012,47.9108,47.8821,47.8821,4633.0
2023-12-18 13:50:00,50.13,50.2,50.13,50.2,7969.0,47.8821,47.949,47.8821,47.949,7969.0
2023-12-18 13:55:00,50.2,50.2,50.16,50.16,10537.0,47.949,47.949,47.9108,47.9108,10537.0
2023-12-18 14:00:00,50.16,50.17,50.15,50.17,12531.0,47.9108,47.9203,47.9012,47.9203,12531.0
2023-12-18 14:05:00,50.17,50.17,50.13,50.13,7743.0,47.9203,47.9203,47.8821,47.8821,7743.0
2023-12-18 14:10:00,50.13,50.15,50.13,50.14,14382.0,47.8821,47.9012,47.8821,47.8917,14382.0
2023-12-18 14:15:00,50.13,50.16,50.13,50.16,8317.0,47.8821,47.9108,47.8821,47.9108,8317.0
2023-12-18 14:20:00,50.16,50.17,50.13,50.15,15768.0,47.9108,47.9203,47.8821,47.9012,15768.0
2023-12-18 14:25:00,50.15,50.15,50.07,50.1,12641.0,47.9012,47.9012,47.8248,47.8535,12641.0
2023-12-18 14:30:00,50.12,50.12,50.09,50.09,14688.0,47.8726,47.8726,47.8439,47.8439,14688.0
2023-12-18 14:35:00,50.09,50.1,50.09,50.09,4622.0,47.8439,47.8535,47.8439,47.8439,4622.0
2023-12-18 14:40:00,50.1,50.13,50.1,50.13,6368.0,47.8535,47.8821,47.8535,47.8821,6368.0
2023-12-18 14:45:00,50.13,50.14,50.12,50.14,8029.0,47.8821,47.8917,47.8726,47.8917,8029.0
2023-12-18 14:50:00,50.15,50.15,50.13,50.15,12036.0,47.9012,47.9012,47.8821,47.9012,12036.0
2023-12-18 14:55:00,50.15,50.16,50.13,50.15,13776.0,47.9012,47.9108,47.8821,47.9012,13776.0
2023-12-18 15:00:00,50.15,50.16,50.11,50.16,10946.0,47.9012,47.9108,47.863,47.9108,10946.0
2023-12-18 15:05:00,50.17,50.19,50.16,50.16,10600.0,47.9203,47.9394,47.9108,47.9108,10600.0
2023-12-18 15:10:00,50.16,50.16,50.14,50.15,13300.0,47.9108,47.9108,47.8917,47.9012,13300.0
2023-12-18 15:15:00,50.15,50.17,50.14,50.14,9778.0,47.9012,47.9203,47.8917,47.8917,9778.0
2023-12-18 15:20:00,50.13,50.19,50.13,50.17,6437.0,47.8821,47.9394,47.8821,47.9203,6437.0
2023-12-18 15:25:00,50.17,50.17,50.16,50.16,6320.0,47.9203,47.9203,47.9108,47.9108,6320.0
2023-12-18 15:30:00,50.16,50.17,50.15,50.16,18143.0,47.9108,47.9203,47.9012,47.9108,18143.0
2023-12-18 15:35:00,50.15,50.16,50.13,50.15,13184.0,47.9012,47.9108,47.8821,47.9012,13184.0
2023-12-18 15:40:00,50.16,50.18,50.16,50.16,13929.0,47.9108,47.9299,47.9108,47.9108,13929.0
2023-12-18 15:45:00,50.16,50.22,50.16,50.19,21164.0,47.9108,47.9681,47.9108,47.9394,21164.0
2023-12-18 15:50:00,50.19,50.23,50.16,50.22,65331.0,47.9394,47.9777,47.9108,47.9681,65331.0
2023-12-18 15:55:00,50.22,50.24,50.22,50.23,79224.0,47.9681,47.9872,47.9681,47.9777,79224.0
2023-12-19 09:30:00,50.34,50.45,50.33,50.35,19301.0,48.0827,48.1878,48.0732,48.0923,19301.0
2023-12-19 09:35:00,50.35,50.37,50.3,50.31,13797.0,48.0923,48.1114,48.0445,48.0541,13797.0
2023-12-19 09:40:00,50.3,50.32,50.24,50.24,8115.0,48.0445,48.0636,47.9872,47.9872,8115.0
2023-12-19 09:45:00,50.24,50.26,50.17,50.17,11285.0,47.9872,48.0063,47.9203,47.9203,11285.0
2023-12-19 09:50:00,50.15,50.18,50.12,50.16,17835.0,47.9012,47.9299,47.8726,47.9108,17835.0
2023-12-19 09:55:00,50.15,50.17,50.13,50.16,14960.0,47.9012,47.9203,47.8821,47.9108,14960.0
2023-12-19 10:00:00,50.16,50.19,50.14,50.18,12689.0,47.9108,47.9394,47.8917,47.9299,12689.0
2023-12-19 10:05:00,50.2,50.2,50.13,50.15,13518.0,47.949,47.949,47.8821,47.9012,13518.0
2023-12-19 10:10:00,50.15,50.28,50.15,50.25,24021.0,47.9012,48.0254,47.9012,47.9968,24021.0
2023-12-19 10:15:00,50.25,50.25,50.21,50.21,8403.0,47.9968,47.9968,47.9585,47.9585,8403.0
2023-12-19 10:20:00,50.21,50.21,50.18,50.19,7950.0,47.9585,47.9585,47.9299,47.9394,7950.0
2023-12-19 10:25:00,50.18,50.18,50.11,50.11,11707.0,47.9299,47.9299,47.863,47.863,11707.0
2023-12-19 10:30:00,50.1,50.1,50.06,50.06,13507.0,47.8535,47.8535,47.8153,47.8153,13507.0
2023-12-19 10:35:00,50.06,50.06,50.02,50.05,13811.0,47.8153,47.8153,47.7771,47.8057,13811.0
2023-12-19 10:40:00,50.04,50.07,50.03,50.06,13483.0,47.7962,47.8248,47.7866,47.8153,13483.0
2023-12-19 10:45:00,50.07,50.07,49.98,50.0,23306.0,47.8248,47.8248,47.7389,47.758,23306.0
2023-12-19 10:50:00,50.0,50.02,49.99,50.0,14246.0,47.758,47.7771,47.7484,47.758,14246.0
2023-12-19 10:55:00,50.01,50.01,49.97,49.97,8922.0,47.7675,47.7675,47.7293,47.7293,8922.0
2023-12-19 11:00:00,49.96,49.97,49.91,49.95,19474.0,47.7198,47.7293,47.672,47.7102,19474.0
2023-12-19 11:05:00,49.96,50.0,49.94,49.99,11712.0,47.7198,47.758,47.7007,47.7484,11712.0
2023-12-19 11:10:00,49.99,50.02,49.97,50.02,10666.0,47.7484,47.7771,47.7293,47.7771,10666.0
2023-12-19 11:15:00,50.02,50.02,49.95,49.95,15695.0,47.7771,47.7771,47.7102,47.7102,15695.0
2023-12-19 11:20:00,49.95,49.95,49.91,49.93,9690.0,47.7102,47.7102,47.672,47.6911,9690.0
2023-12-19 11:25:00,49.92,49.92,49.88,49.88,13212.0,47.6816,47.6816,47.6433,47.6433,13212.0
2023-12-19 11:30:00,49.88,49.89,49.84,49.87,13050.0,47.6433,47.6529,47.6051,47.6338,13050.0
2023-12-19 11:35:00,49.9,49.94,49.9,49.94,5073.0,47.6624,47.7007,47.6624,47.7007,5073.0
2023-12-19 11:40:00,49.94,49.94,49.93,49.93,3985.0,47.7007,47.7007,47.6911,47.6911,3985.0
2023-12-19 11:45:00,49.93,49.94,49.89,49.94,14141.0,47.6911,47.7007,47.6529,47.7007,14141.0
2023-12-19 11:50:00,49.94,49.98,49.92,49.98,12934.0,47.7007,47.7389,47.6816,47.7389,12934.0
2023-12-19 11:55:00,49.99,49.99,49.91,49.98,15409.0,47.7484,47.7484,47.672,47.7389,15409.0
2023-12-19 12:00:00,49.97,50.03,49.97,50.01,9904.0,47.7293,47.7866,47.7293,47.7675,9904.0
2023-12-19 12:05:00,50.01,50.07,50.01,50.06,8194.0,47.7675,47.8248,47.7675,47.8153,8194.0
2023-12-19 12:10:00,50.06,50.06,50.03,50.03,3922.0,47.8153,47.8153,47.7866,47.7866,3922.0
2023-12-19 12:15:00,50.04,50.04,50.02,50.03,3513.0,47.7962,47.7962,47.7771,47.7866,3513.0
2023-12-19 12:20:00,50.04,50.05,50.01,50.03,4924.0,47.7962,47.8057,47.7675,47.7866,4924.0
2023-12-19 12:25:00,50.02,50.02,49.99,49.99,3700.0,47.7771,47.7771,47.7484,47.7484,3700.0
2023-12-19 12:30:00,49.99,50.02,49.97,49.97,10238.0,47.7484,47.7771,47.7293,47.7293,10238.0
2023-12-19 12:35:00,49.97,49.99,49.95,49.99,7825.0,47.7293,47.7484,47.7102,47.7484,7825.0
2023-12-19 12:40:00,50.01,50.01,49.97,49.99,8189.0,47.7675,47.7675,47.7293,47.7484,8189.0
2023-12-19 12:45:00,50.01,50.01,49.99,50.0,4835.0,47.7675,47.7675,47.7484,47.758,4835.0
2023-12-19 12:50:00,49.99,50.01,49.98,50.0,6091.0,47.7484,47.7675,47.7389,47.758,6091.0
2023-12-19 12:55:00,49.99,49.99,49.95,49.95,3400.0,47.7484,47.7484,47.7102,47.7102,3400.0
2023-12-19 13:00:00,49.96,49.99,49.96,49.99,8339.0,47.7198,47.7484,47.7198,47.7484,8339.0
2023-12-19 13:05:00,49.98,49.98,49.96,49.96,6771.0,47.7389,47.7389,47.7198,47.7198,6771.0
2023-12-19 13:10:00,49.96,49.98,49.96,49.98,1580.0,47.7198,47.7389,47.7198,47.7389,1580.0
2023-12-19 13:15:00,49.98,49.99,49.98,49.99,14993.0,47.7389,47.7484,47.7389,47.7484,14993.0
2023-12-19 13:20:00,49.98,49.99,49.98,49.98,6465.0,47.7389,47.7484,47.7389,47.7389,6465.0
2023-12-19 13:25:00,49.99,49.99,49.98,49.98,2100.0,47.7484,47.7484,47.7389,47.7389,2100.0
2023-12-19 13:30:00,49.98,49.98,49.96,49.96,3601.0,47.7389,47.7389,47.7198,47.7198,3601.0
2023-12-19 13:35:00,49.95,50.0,49.92,50.0,9124.0,47.7102,47.758,47.6816,47.758,9124.0
2023-12-19 13:40:00,50.01,50.03,50.01,50.03,11811.0,47.7675,47.7866,47.7675,47.7866,11811.0
2023-12-19 13:45:00,50.03,50.06,50.03,50.05,8960.0,47.7866,47.8153,47.7866,47.8057,8960.0
2023-12-19 13:50:00,50.05,50.06,50.04,50.04,8346.0,47.8057,47.8153,47.7962,47.7962,8346.0
2023-12-19 13:55:00,50.03,50.04,50.01,50.04,7761.0,47.7866,47.7962,47.7675,47.7962,7761.0
2023-12-19 14:00:00,50.05,50.06,50.05,50.05,9462.0,47.8057,47.8153,47.8057,47.8057,9462.0
2023-12-19 14:05:00,50.05,50.06,50.05,50.05,3864.0,47.8057,47.8153,47.8057,47.8057,3864.0
2023-12-19 14:10:00,50.05,50.06,50.03,50.05,9922.0,47.8057,47.8153,47.7866,47.8057,9922.0
2023-12-19 14:15:00,50.04,50.06,50.03,50.05,7601.0,47.7962,47.8153,47.7866,47.8057,7601.0
2023-12-19 14:20:00,50.05,50.06,50.05,50.05,3602.0,47.8057,47.8153,47.8057,47.8057,3602.0
2023-12-19 14:25:00,50.05,50.06,50.04,50.06,8391.0,47.8057,47.8153,47.7962,47.8153,8391.0
2023-12-19 14:30:00,50.05,50.08,50.05,50.07,11946.0,47.8057,47.8344,47.8057,47.8248,11946.0
2023-12-19 14:35:00,50.06,50.09,50.06,50.09,6560.0,47.8153,47.8439,47.8153,47.8439,6560.0
2023-12-19 14:40:00,50.1,50.11,50.09,50.1,5301.0,47.8535,47.863,47.8439,47.8535,5301.0
2023-12-19 14:45:00,50.09,50.11,50.08,50.11,3867.0,47.8439,47.863,47.8344,47.863,3867.0
2023-12-19 14:50:00,50.1,50.13,50.09,50.13,8044.0,47.8535,47.8821,47.8439,47.8821,8044.0
2023-12-19 14:55:00,50.13,50.14,50.12,50.14,7419.0,47.8821,47.8917,47.8726,47.8917,7419.0
2023-12-19 15:00:00,50.15,50.15,50.15,50.15,8907.0,47.9012,47.9012,47.9012,47.9012,8907.0
2023-12-19 15:05:00,50.14,50.14,50.12,50.13,18310.0,47.8917,47.8917,47.8726,47.8821,18310.0
2023-12-19 15:10:00,50.12,50.13,50.12,50.13,6783.0,47.8726,47.8821,47.8726,47.8821,6783.0
2023-12-19 15:15:00,50.13,50.13,50.1,50.13,11068.0,47.8821,47.8821,47.8535,47.8821,11068.0
2023-12-19 15:20:00,50.13,50.13,50.08,50.08,12003.0,47.8821,47.8821,47.8344,47.8344,12003.0
2023-12-19 15:25:00,50.07,50.09,50.06,50.09,8920.0,47.8248,47.8439,47.8153,47.8439,8920.0
2023-12-19 15:30:00,50.09,50.11,50.09,50.11,10401.0,47.8439,47.863,47.8439,47.863,10401.0
2023-12-19 15:35:00,50.1,50.11,50.07,50.07,4278.0,47.8535,47.863,47.8248,47.8248,4278.0
2023-12-19 15:40:00,50.06,50.08,50.06,50.07,16498.0,47.8153,47.8344,47.8153,47.8248,16498.0
2023-12-19 15:45:00,50.06,50.06,50.02,50.06,11969.0,47.8153,47.8153,47.7771,47.8153,11969.0
2023-12-19 15:50:00,50.06,50.13,50.06,50.1,39763.0,47.8153,47.8821,47.8153,47.8535,39763.0
2023-12-19 15:55:00,50.1,50.2,50.1,50.19,51647.0,47.8535,47.949,47.8535,47.9394,51647.0
2023-12-20 09:30:00,50.1,50.24,50.1,50.19,20329.0,47.8535,47.9872,47.8535,47.9394,20329.0
2023-12-20 09:35:00,50.18,50.21,50.14,50.16,20699.0,47.9299,47.9585,47.8917,47.9108,20699.0
2023-12-20 09:40:00,50.17,50.17,50.1,50.17,10294.0,47.9203,47.9203,47.8535,47.9203,10294.0
2023-12-20 09:45:00,50.16,50.22,50.14,50.21,11789.0,47.9108,47.9681,47.8917,47.9585,11789.0
2023-12-20 09:50:00,50.22,50.22,50.17,50.19,7309.0,47.9681,47.9681,47.9203,47.9394,7309.0
2023-12-20 09:55:00,50.19,50.27,50.19,50.23,16516.0,47.9394,48.0159,47.9394,47.9777,16516.0
2023-12-20 10:00:00,50.23,50.29,50.22,50.24,17468.0,47.9777,48.035,47.9681,47.9872,17468.0
2023-12-20 10:05:00,50.23,50.28,50.19,50.28,13069.0,47.9777,48.0254,47.9394,48.0254,13069.0
2023-12-20 10:10:00,50.28,50.3,50.25,50.25,9647.0,48.0254,48.0445,47.9968,47.9968,9647.0
2023-12-20 10:15:00,50.26,50.27,50.22,50.25,12207.0,48.0063,48.0159,47.9681,47.9968,12207.0
2023-12-20 10:20:00,50.24,50.24,50.18,50.18,14747.0,47.9872,47.9872,47.9299,47.9299,14747.0
2023-12-20 10:25:00,50.17,50.18,50.16,50.16,8837.0,47.9203,47.9299,47.9108,47.9108,8837.0
2023-12-20 10:30:00,50.17,50.25,50.17,50.25,11535.0,47.9203,47.9968,47.9203,47.9968,11535.0
2023-12-20 10:35:00,50.25,50.28,50.25,50.27,10356.0,47.9968,48.0254,47.9968,48.0159,10356.0
2023-12-20 10:40:00,50.26,50.27,50.21,50.21,16681.0,48.0063,48.0159,47.9585,47.9585,16681.0
2023-12-20 10:45:00,50.23,50.25,50.22,50.24,6955.0,47.9777,47.9968,47.9681,47.9872,6955.0
2023-12-20 10:50:00,50.24,50.27,50.24,50.25,5960.0,47.9872,48.0159,47.9872,47.9968,5960.0
2023-12-20 10:55:00,50.24,50.26,50.24,50.25,8606.0,47.9872,48.0063,47.9872,47.9968,8606.0
2023-12-20 11:00:00,50.24,50.27,50.24,50.27,7398.0,47.9872,48.0159,47.9872,48.0159,7398.0
2023-12-20 11:05:00,50.27,50.28,50.22,50.24,20490.0,48.0159,48.0254,47.9681,47.9872,20490.0
2023-12-20 11:10:00,50.24,50.24,50.22,50.22,6872.0,47.9872,47.9872,47.9681,47.9681,6872.0
2023-12-20 11:15:00,50.22,50.23,50.2,50.23,11305.0,47.9681,47.9777,47.949,47.9777,11305.0
2023-12-20 11:20:00,50.22,50.22,50.19,50.2,7676.0,47.9681,47.9681,47.9394,47.949,7676.0
2023-12-20 11:25:00,50.2,50.2,50.18,50.19,11883.0,47.949,47.949,47.9299,47.9394,11883.0
2023-12-20 11:30:00,50.18,50.18,50.14,50.15,13169.0,47.9299,47.9299,47.8917,47.9012,13169.0
2023-12-20 11:35:00,50.15,50.17,50.15,50.15,5103.0,47.9012,47.9203,47.9012,47.9012,5103.0
2023-12-20 11:40:00,50.15,50.18,50.15,50.18,8576.0,47.9012,47.9299,47.9012,47.9299,8576.0
2023-12-20 11:45:00,50.2,50.21,50.2,50.2,15299.0,47.949,47.9585,47.949,47.949,15299.0
2023-12-20 11:50:00,50.21,50.27,50.21,50.26,10540.0,47.9585,48.0159,47.9585,48.0063,10540.0
2023-12-20 11:55:00,50.27,50.28,50.27,50.27,5650.0,48.0159,48.0254,48.0159,48.0159,5650.0
2023-12-20 12:00:00,50.26,50.28,50.26,50.28,4154.0,48.0063,48.0254,48.0063,48.0254,4154.0
2023-12-20 12:05:00,50.28,50.31,50.28,50.31,13400.0,48.0254,48.0541,48.0254,48.0541,13400.0
2023-12-20 12:10:00,50.3,50.3,50.28,50.29,12147.0,48.0445,48.0445,48.0254,48.035,12147.0
2023-12-20 12:15:00,50.3,50.32,50.3,50.31,10207.0,48.0445,48.0636,48.0445,48.0541,10207.0
2023-12-20 12:20:00,50.31,50.31,50.3,50.3,4108.0,48.0541,48.0541,48.0445,48.0445,4108.0
2023-12-20 12:25:00,50.3,50.3,50.29,50.3,6498.0,48.0445,48.0445,48.035,48.0445,6498.0
2023-12-20 12:30:00,50.3,50.31,50.27,50.28,3926.0,48.0445,48.0541,48.0159,48.0254,3926.0
2023-12-20 12:35:00,50.28,50.28,50.26,50.28,4799.0,48.0254,48.0254,48.0063,48.0254,4799.0
2023-12-20 12:40:00,50.28,50.28,50.27,50.28,4475.0,48.0254,48.0254,48.0159,48.0254,4475.0
2023-12-20 12:45:00,50.28,50.28,50.24,50.24,4140.0,48.0254,48.0254,47.9872,47.9872,4140.0
2023-12-20 12:50:00,50.24,50.27,50.23,50.27,2245.0,47.9872,48.0159,47.9777,48.0159,2245.0
2023-12-20 12:55:00,50.27,50.29,50.27,50.28,10043.0,48.0159,48.035,48.0159,48.0254,10043.0
2023-12-20 13:00:00,50.28,50.28,50.25,50.26,6952.0,48.0254,48.0254,47.9968,48.0063,6952.0
2023-12-20 13:05:00,50.26,50.26,50.25,50.25,3081.0,48.0063,48.0063,47.9968,47.9968,3081.0
2023-12-20 13:10:00,50.26,50.26,50.22,50.23,6149.0,48.0063,48.0063,47.9681,47.9777,6149.0
2023-12-20 13:15:00,50.23,50.26,50.23,50.26,2997.0,47.9777,48.0063,47.9777,48.0063,2997.0
2023-12-20 13:20:00,50.26,50.27,50.26,50.27,5221.0,48.0063,48.0159,48.0063,48.0159,5221.0
2023-12-20 13:25:00,50.27,50.27,50.26,50.26,1542.0,48.0159,48.0159,48.0063,48.0063,1542.0
2023-12-20 13:30:00,50.26,50.28,50.25,50.27,8527.0,48.0063,48.0254,47.9968,48.0159,8527.0
2023-12-20 13:35:00,50.27,50.27,50.25,50.26,3896.0,48.0159,48.0159,47.9968,48.0063,3896.0
2023-12-20 13:40:00,50.25,50.27,50.23,50.25,8641.0,47.9968,48.0159,47.9777,47.9968,8641.0
2023-12-20 13:45:00,50.26,50.27,50.25,50.27,5678.0,48.0063,48.0159,47.9968,48.0159,5678.0
2023-12-20 13:50:00,50.27,50.27,50.25,50.27,4227.0,48.0159,48.0159,47.9968,48.0159,4227.0
2023-12-20 13:55:00,50.27,50.27,50.24,50.27,5693.0,48.0159,48.0159,47.9872,48.0159,5693.0
2023-12-20 14:00:00,50.27,50.27,50.24,50.25,4770.0,48.0159,48.0159,47.9872,47.9968,4770.0
2023-12-20 14:05:00,50.26,50.27,50.25,50.27,5501.0,48.0063,48.0159,47.9968,48.0159,5501.0
2023-12-20 14:10:00,50.27,50.28,50.26,50.26,5461.0,48.0159,48.0254,48.0063,48.0063,5461.0
2023-12-20 14:15:00,50.26,50.26,50.25,50.26,5310.0,48.0063,48.0063,47.9968,48.0063,5310.0
2023-12-20 14:20:00,50.27,50.27,50.27,50.27,400.0,48.0159,48.0159,48.0159,48.0159,400.0
2023-12-20 14:25:00,50.26,50.27,50.25,50.27,14250.0,48.0063,48.0159,47.9968,48.0159,14250.0
2023-12-20 14:30:00,50.27,50.28,50.25,50.26,12815.0,48.0159,48.0254,47.9968,48.0063,12815.0
2023-12-20 14:35:00,50.25,50.25,50.21,50.22,8278.0,47.9968,47.9968,47.9585,47.9681,8278.0
2023-12-20 14:40:00,50.22,50.25,50.21,50.25,11471.0,47.9681,47.9968,47.9585,47.9968,11471.0
2023-12-20 14:45:00,50.24,50.25,50.13,50.14,12178.0,47.9872,47.9968,47.8821,47.8917,12178.0
2023-12-20 14:50:00,50.13,50.13,49.97,50.06,18782.0,47.8821,47.8821,47.7293,47.8153,18782.0
2023-12-20 14:55:00,50.06,50.07,49.92,49.94,18586.0,47.8153,47.8248,47.6816,47.7007,18586.0
2023-12-20 15:00:00,49.93,49.95,49.85,49.86,14402.0,47.6911,47.7102,47.6147,47.6242,14402.0
2023-12-20 15:05:00,49.85,49.9,49.83,49.87,22527.0,47.6147,47.6624,47.5956,47.6338,22527.0
2023-12-20 15:10:00,49.88,49.92,49.85,49.87,18276.0,47.6433,47.6816,47.6147,47.6338,18276.0
2023-12-20 15:15:00,49.87,49.97,49.87,49.96,19020.0,47.6338,47.7293,47.6338,47.7198,19020.0
2023-12-20 15:20:00,49.96,50.0,49.91,49.91,34827.0,47.7198,47.758,47.672,47.672,34827.0
2023-12-20 15:25:00,49.89,49.97,49.89,49.9,28442.0,47.6529,47.7293,47.6529,47.6624,28442.0
2023-12-20 15:30:00,49.91,49.92,49.86,49.87,38775.0,47.672,47.6816,47.6242,47.6338,38775.0
2023-12-20 15:35:00,49.86,49.86,49.8,49.8,16927.0,47.6242,47.6242,47.5669,47.5669,16927.0
2023-12-20 15:40:00,49.81,49.92,49.81,49.92,19894.0,47.5765,47.6816,47.5765,47.6816,19894.0
2023-12-20 15:45:00,49.91,49.95,49.9,49.95,18247.0,47.672,47.7102,47.6624,47.7102,18247.0
2023-12-20 15:50:00,49.95,49.97,49.91,49.95,51584.0,47.7102,47.7293,47.672,47.7102,51584.0
2023-12-20 15:55:00,49.94,49.94,49.8,49.81,69689.0,47.7007,47.7007,47.5669,47.5765,69689.0
2023-12-21 09:30:00,49.95,49.95,49.8,49.91,33826.0,47.7102,47.7102,47.5669,47.672,33826.0
2023-12-21 09:35:00,49.91,49.94,49.72,49.72,29710.0,47.672,47.7007,47.4905,47.4905,29710.0
2023-12-21 09:40:00,49.73,49.76,49.57,49.72,40938.0,47.5001,47.5287,47.3472,47.4905,40938.0
2023-12-21 09:45:00,49.74,49.81,49.74,49.76,18339.0,47.5096,47.5765,47.5096,47.5287,18339.0
2023-12-21 09:50:00,49.76,49.77,49.73,49.73,20088.0,47.5287,47.5383,47.5001,47.5001,20088.0
2023-12-21 09:55:00,49.72,49.73,49.6,49.7,27113.0,47.4905,47.5001,47.3759,47.4714,27113.0
2023-12-21 10:00:00,49.7,49.71,49.61,49.62,18327.0,47.4714,47.481,47.3855,47.395,18327.0
2023-12-21 10:05:00,49.62,49.64,49.58,49.59,16126.0,47.395,47.4141,47.3568,47.3663,16126.0
2023-12-21 10:10:00,49.59,49.67,49.59,49.64,6349.0,47.3663,47.4428,47.3663,47.4141,6349.0
2023-12-21 10:15:00,49.64,49.73,49.63,49.73,14999.0,47.4141,47.5001,47.4046,47.5001,14999.0
2023-12-21 10:20:00,49.74,49.85,49.73,49.84,15096.0,47.5096,47.6147,47.5001,47.6051,15096.0
2023-12-21 10:25:00,49.84,49.84,49.72,49.73,14786.0,47.6051,47.6051,47.4905,47.5001,14786.0
2023-12-21 10:30:00,49.73,49.81,49.73,49.8,8653.0,47.5001,47.5765,47.5001,47.5669,8653.0
2023-12-21 10:35:00,49.8,49.81,49.77,49.78,8021.0,47.5669,47.5765,47.5383,47.5478,8021.0
2023-12-21 10:40:00,49.78,49.8,49.76,49.76,9039.0,47.5478,47.5669,47.5287,47.5287,9039.0
2023-12-21 10:45:00,49.77,49.79,49.76,49.77,7492.0,47.5383,47.5574,47.5287,47.5383,7492.0
2023-12-21 10:50:00,49.76,49.78,49.73,49.74,11226.0,47.5287,47.5478,47.5001,47.5096,11226.0
2023-12-21 10:55:00,49.73,49.74,49.68,49.71,16828.0,47.5001,47.5096,47.4523,47.481,16828.0
2023-12-21 11:00:00,49.7,49.72,49.66,49.7,13352.0,47.4714,47.4905,47.4332,47.4714,13352.0
2023-12-21 11:05:00,49.7,49.72,49.69,49.71,11614.0,47.4714,47.4905,47.4619,47.481,11614.0
2023-12-21 11:10:00,49.72,49.75,49.7,49.73,9611.0,47.4905,47.5192,47.4714,47.5001,9611.0
2023-12-21 11:15:00,49.74,49.75,49.69,49.72,11757.0,47.5096,47.5192,47.4619,47.4905,11757.0
2023-12-21 11:20:00,49.73,49.8,49.73,49.79,6322.0,47.5001,47.5669,47.5001,47.5574,6322.0
2023-12-21 11:25:00,49.78,49.81,49.77,49.8,9657.0,47.5478,47.5765,47.5383,47.5669,9657.0
2023-12-21 11:30:00,49.81,49.81,49.78,49.78,11704.0,47.5765,47.5765,47.5478,47.5478,11704.0
2023-12-21 11:35:00,49.77,49.79,49.77,49.78,11015.0,47.5383,47.5574,47.5383,47.5478,11015.0
2023-12-21 11:40:00,49.78,49.78,49.72,49.72,7392.0,47.5478,47.5478,47.4905,47.4905,7392.0
2023-12-21 11:45:00,49.71,49.73,49.7,49.73,6993.0,47.481,47.5001,47.4714,47.5001,6993.0
2023-12-21 11:50:00,49.72,49.72,49.69,49.69,7373.0,47.4905,47.4905,47.4619,47.4619,7373.0
2023-12-21 11:55:00,49.68,49.68,49.64,49.64,13498.0,47.4523,47.4523,47.4141,47.4141,13498.0
2023-12-21 12:00:00,49.63,49.63,49.52,49.52,23692.0,47.4046,47.4046,47.2995,47.2995,23692.0
2023-12-21 12:05:00,49.52,49.55,49.48,49.49,18690.0,47.2995,47.3281,47.2613,47.2708,18690.0
2023-12-21 12:10:00,49.5,49.52,49.46,49.46,20631.0,47.2804,47.2995,47.2422,47.2422,20631.0
2023-12-21 12:15:00,49.47,49.48,49.44,49.47,16784.0,47.2517,47.2613,47.2231,47.2517,16784.0
2023-12-21 12:20:00,49.48,49.49,49.46,49.47,13583.0,47.2613,47.2708,47.2422,47.2517,13583.0
2023-12-21 12:25:00,49.48,49.48,49.44,49.45,9228.0,47.2613,47.2613,47.2231,47.2326,9228.0
2023-12-21 12:30:00,49.45,49.51,49.45,49.47,11761.0,47.2326,47.2899,47.2326,47.2517,11761.0
2023-12-21 12:35:00,49.45,49.45,49.42,49.45,8253.0,47.2326,47.2326,47.204,47.2326,8253.0
2023-12-21 12:40:00,49.45,49.48,49.44,49.47,8771.0,47.2326,47.2613,47.2231,47.2517,8771.0
2023-12-21 12:45:00,49.47,49.49,49.47,49.47,7346.0,47.2517,47.2708,47.2517,47.2517,7346.0
2023-12-21 12:50:00,49.49,49.49,49.45,49.45,7717.0,47.2708,47.2708,47.2326,47.2326,7717.0
2023-12-21 12:55:00,49.45,49.45,49.42,49.42,4620.0,47.2326,47.2326,47.204,47.204,4620.0
2023-12-21 13:00:00,49.47,49.52,49.47,49.51,9210.0,47.2517,47.2995,47.2517,47.2899,9210.0
2023-12-21 13:05:00,49.51,49.52,49.5,49.51,4473.0,47.2899,47.2995,47.2804,47.2899,4473.0
2023-12-21 13:10:00,49.51,49.53,49.5,49.52,6884.0,47.2899,47.309,47.2804,47.2995,6884.0
2023-12-21 13:15:00,49.52,49.52,49.39,49.39,15564.0,47.2995,47.2995,47.1753,47.1753,15564.0
2023-12-21 13:20:00,49.39,49.54,49.39,49.51,14892.0,47.1753,47.3186,47.1753,47.2899,14892.0
2023-12-21 13:25:00,49.5,49.52,49.49,49.52,7698.0,47.2804,47.2995,47.2708,47.2995,7698.0
2023-12-21 13:30:00,49.52,49.52,49.47,49.49,19784.0,47.2995,47.2995,47.2517,47.2708,19784.0
2023-12-21 13:35:00,49.48,49.48,49.42,49.44,8624.0,47.2613,47.2613,47.204,47.2231,8624.0
2023-12-21 13:40:00,49.43,49.45,49.43,49.43,6402.0,47.2135,47.2326,47.2135,47.2135,6402.0
2023-12-21 13:45:00,49.45,49.47,49.45,49.47,5355.0,47.2326,47.2517,47.2326,47.2517,5355.0
2023-12-21 13:50:00,49.46,49.47,49.45,49.46,5615.0,47.2422,47.2517,47.2326,47.2422,5615.0
2023-12-21 13:55:00,49.47,49.49,49.45,49.49,8878.0,47.2517,47.2708,47.2326,47.2708,8878.0
2023-12-21 14:00:00,49.49,49.49,49.46,49.47,6685.0,47.2708,47.2708,47.2422,47.2517,6685.0
2023-12-21 14:05:00,49.46,49.46,49.43,49.43,3612.0,47.2422,47.2422,47.2135,47.2135,3612.0
2023-12-21 14:10:00,49.43,49.47,49.38,49.39,8890.0,47.2135,47.2517,47.1658,47.1753,8890.0
2023-12-21 14:15:00,49.4,49.46,49.4,49.45,7559.0,47.1849,47.2422,47.1849,47.2326,7559.0
2023-12-21 14:20:00,49.45,49.46,49.42,49.42,8138.0,47.2326,47.2422,47.204,47.204,8138.0
2023-12-21 14:25:00,49.42,49.47,49.42,49.45,6736.0,47.204,47.2517,47.204,47.2326,6736.0
2023-12-21 14:30:00,49.46,49.48,49.44,49.47,8133.0,47.2422,47.2613,47.2231,47.2517,8133.0
2023-12-21 14:35:00,49.48,49.49,49.45,49.49,10787.0,47.2613,47.2708,47.2326,47.2708,10787.0
2023-12-21 14:40:00,49.49,49.5,49.46,49.46,13032.0,47.2708,47.2804,47.2422,47.2422,13032.0
2023-12-21 14:45:00,49.46,49.47,49.45,49.45,4315.0,47.2422,47.2517,47.2326,47.2326,4315.0
2023-12-21 14:50:00,49.46,49.48,49.45,49.48,10377.0,47.2422,47.2613,47.2326,47.2613,10377.0
2023-12-21 14:55:00,49.47,49.47,49.41,49.44,13552.0,47.2517,47.2517,47.1944,47.2231,13552.0
2023-12-21 15:00:00,49.44,49.47,49.42,49.47,9418.0,47.2231,47.2517,47.204,47.2517,9418.0
2023-12-21 15:05:00,49.46,49.46,49.41,49.43,20221.0,47.2422,47.2422,47.1944,47.2135,20221.0
2023-12-21 15:10:00,49.43,49.48,49.42,49.48,11201.0,47.2135,47.2613,47.204,47.2613,11201.0
2023-12-21 15:15:00,49.48,49.48,49.45,49.46,10381.0,47.2613,47.2613,47.2326,47.2422,10381.0
2023-12-21 15:20:00,49.46,49.47,49.44,49.44,17141.0,47.2422,47.2517,47.2231,47.2231,17141.0
2023-12-21 15:25:00,49.43,49.52,49.42,49.52,22122.0,47.2135,47.2995,47.204,47.2995,22122.0
2023-12-21 15:30:00,49.52,49.58,49.51,49.58,23902.0,47.2995,47.3568,47.2899,47.3568,23902.0
2023-12-21 15:35:00,49.58,49.65,49.58,49.65,40527.0,47.3568,47.4237,47.3568,47.4237,40527.0
2023-12-21 15:40:00,49.65,49.68,49.63,49.64,16446.0,47.4237,47.4523,47.4046,47.4141,16446.0
2023-12-21 15:45:00,49.65,49.69,49.63,49.66,23301.0,47.4237,47.4619,47.4046,47.4332,23301.0
2023-12-21 15:50:00,49.65,49.73,49.65,49.7,33151.0,47.4237,47.5001,47.4237,47.4714,33151.0
2023-12-21 15:55:00,49.7,49.73,49.7,49.7,28233.0,47.4714,47.5001,47.4714,47.4714,28233.0
2023-12-22 09:30:00,49.84,50.09,49.84,50.06,49525.0,47.6051,47.8439,47.6051,47.8153,49525.0
2023-12-22 09:35:00,50.09,50.14,50.02,50.12,22200.0,47.8439,47.8917,47.7771,47.8726,22200.0
2023-12-22 09:40:00,50.13,50.2,50.13,50.17,17892.0,47.8821,47.949,47.8821,47.9203,17892.0
2023-12-22 09:45:00,50.17,50.25,50.16,50.25,18955.0,47.9203,47.9968,47.9108,47.9968,18955.0
2023-12-22 09:50:00,50.25,50.31,50.23,50.3,17219.0,47.9968,48.0541,47.9777,48.0445,17219.0
2023-12-22 09:55:00,50.3,50.36,50.29,50.29,17539.0,48.0445,48.1018,48.035,48.035,17539.0
2023-12-22 10:00:00,50.28,50.28,50.21,50.28,15978.0,48.0254,48.0254,47.9585,48.0254,15978.0
2023-12-22 10:05:00,50.27,50.28,50.16,50.17,9266.0,48.0159,48.0254,47.9108,47.9203,9266.0
2023-12-22 10:10:00,50.17,50.2,50.12,50.14,14970.0,47.9203,47.949,47.8726,47.8917,14970.0
2023-12-22 10:15:00,50.14,50.2,50.12,50.19,11301.0,47.8917,47.949,47.8726,47.9394,11301.0
2023-12-22 10:20:00,50.2,50.28,50.18,50.28,15205.0,47.949,48.0254,47.9299,48.0254,15205.0
2023-12-22 10:25:00,50.27,50.27,50.24,50.27,7784.0,48.0159,48.0159,47.9872,48.0159,7784.0
2023-12-22 10:30:00,50.27,50.36,50.27,50.34,16244.0,48.0159,48.1018,48.0159,48.0827,16244.0
2023-12-22 10:35:00,50.34,50.38,50.31,50.34,18436.0,48.0827,48.1209,48.0541,48.0827,18436.0
2023-12-22 10:40:00,50.35,50.38,50.34,50.35,11826.0,48.0923,48.1209,48.0827,48.0923,11826.0
2023-12-22 10:45:00,50.35,50.35,50.31,50.34,14154.0,48.0923,48.0923,48.0541,48.0827,14154.0
2023-12-22 10:50:00,50.35,50.36,50.3,50.33,11644.0,48.0923,48.1018,48.0445,48.0732,11644.0
2023-12-22 10:55:00,50.33,50.33,50.28,50.29,16561.0,48.0732,48.0732,48.0254,48.035,16561.0
2023-12-22 11:00:00,50.29,50.29,50.23,50.27,23306.0,48.035,48.035,47.9777,48.0159,23306.0
2023-12-22 11:05:00,50.27,50.31,50.25,50.31,19609.0,48.0159,48.0541,47.9968,48.0541,19609.0
2023-12-22 11:10:00,50.3,50.34,50.3,50.33,12180.0,48.0445,48.0827,48.0445,48.0732,12180.0
2023-12-22 11:15:00,50.34,50.34,50.31,50.33,4111.0,48.0827,48.0827,48.0541,48.0732,4111.0
2023-12-22 11:20:00,50.34,50.38,50.3,50.3,9027.0,48.0827,48.1209,48.0445,48.0445,9027.0
2023-12-22 11:25:00,50.3,50.31,50.27,50.27,11794.0,48.0445,48.0541,48.0159,48.0159,11794.0
2023-12-22 11:30:00,50.27,50.29,50.26,50.26,11494.0,48.0159,48.035,48.0063,48.0063,11494.0
2023-12-22 11:35:00,50.24,50.25,50.22,50.25,7478.0,47.9872,47.9968,47.9681,47.9968,7478.0
2023-12-22 11:40:00,50.25,50.26,50.22,50.26,5798.0,47.9968,48.0063,47.9681,48.0063,5798.0
2023-12-22 11:45:00,50.25,50.3,50.25,50.29,6773.0,47.9968,48.0445,47.9968,48.035,6773.0
2023-12-22 11:50:00,50.29,50.32,50.29,50.32,11606.0,48.035,48.0636,48.035,48.0636,11606.0
2023-12-22 11:55:00,50.32,50.34,50.29,50.3,13726.0,48.0636,48.0827,48.035,48.0445,13726.0
2023-12-22 12:00:00,50.3,50.33,50.28,50.28,8501.0,48.0445,48.0732,48.0254,48.0254,8501.0
2023-12-22 12:05:00,50.29,50.31,50.26,50.26,11443.0,48.035,48.0541,48.0063,48.0063,11443.0
2023-12-22 12:10:00,50.25,50.27,50.23,50.23,2700.0,47.9968,48.0159,47.9777,47.9777,2700.0
2023-12-22 12:15:00,50.22,50.22,50.2,50.2,6655.0,47.9681,47.9681,47.949,47.949,6655.0
2023-12-22 12:20:00,50.2,50.2,50.17,50.17,7110.0,47.949,47.949,47.9203,47.9203,7110.0
2023-12-22 12:25:00,50.18,50.2,50.18,50.2,4728.0,47.9299,47.949,47.9299,47.949,4728.0
2023-12-22 12:30:00,50.21,50.22,50.2,50.21,13656.0,47.9585,47.9681,47.949,47.9585,13656.0
2023-12-22 12:35:00,50.21,50.24,50.2,50.22,7246.0,47.9585,47.9872,47.949,47.9681,7246.0
2023-12-22 12:40:00,50.22,50.23,50.21,50.23,7834.0,47.9681,47.9777,47.9585,47.9777,7834.0
2023-12-22 12:45:00,50.23,50.25,50.2,50.2,7601.0,47.9777,47.9968,47.949,47.949,7601.0
2023-12-22 12:50:00,50.19,50.22,50.19,50.22,2700.0,47.9394,47.9681,47.9394,47.9681,2700.0
2023-12-22 12:55:00,50.22,50.22,50.17,50.21,3812.0,47.9681,47.9681,47.9203,47.9585,3812.0
2023-12-22 13:00:00,50.2,50.22,50.19,50.2,8659.0,47.949,47.9681,47.9394,47.949,8659.0
2023-12-22 13:05:00,50.21,50.22,50.2,50.2,4748.0,47.9585,47.9681,47.949,47.949,4748.0
2023-12-22 13:10:00,50.2,50.2,50.2,50.2,500.0,47.949,47.949,47.949,47.949,500.0
2023-12-22 13:15:00,50.2,50.21,50.19,50.21,5481.0,47.949,47.9585,47.9394,47.9585,5481.0
2023-12-22 13:20:00,50.21,50.23,50.2,50.23,5037.0,47.9585,47.9777,47.949,47.9777,5037.0
2023-12-22 13:25:00,50.23,50.24,50.23,50.24,3672.0,47.9777,47.9872,47.9777,47.9872,3672.0
2023-12-22 13:30:00,50.24,50.24,50.22,50.23,5505.0,47.9872,47.9872,47.9681,47.9777,5505.0
2023-12-22 13:35:00,50.24,50.24,50.22,50.22,4792.0,47.9872,47.9872,47.9681,47.9681,4792.0
2023-12-22 13:40:00,50.21,50.21,50.18,50.21,7959.0,47.9585,47.9585,47.9299,47.9585,7959.0
2023-12-22 13:45:00,50.2,50.23,50.2,50.23,5014.0,47.949,47.9777,47.949,47.9777,5014.0
2023-12-22 13:50:00,50.23,50.23,50.2,50.2,7020.0,47.9777,47.9777,47.949,47.949,7020.0
2023-12-22 13:55:00,50.2,50.2,50.17,50.17,4884.0,47.949,47.949,47.9203,47.9203,4884.0
2023-12-22 14:00:00,50.17,50.17,50.14,50.14,12028.0,47.9203,47.9203,47.8917,47.8917,12028.0
2023-12-22 14:05:00,50.14,50.14,50.07,50.07,12641.0,47.8917,47.8917,47.8248,47.8248,12641.0
2023-12-22 14:10:00,50.07,50.09,50.05,50.07,11790.0,47.8248,47.8439,47.8057,47.8248,11790.0
2023-12-22 14:15:00,50.07,50.07,49.99,50.03,14884.0,47.8248,47.8248,47.7484,47.7866,14884.0
2023-12-22 14:20:00,50.03,50.04,49.96,49.98,9769.0,47.7866,47.7962,47.7198,47.7389,9769.0
2023-12-22 14:25:00,49.96,49.99,49.95,49.98,11589.0,47.7198,47.7484,47.7102,47.7389,11589.0
2023-12-22 14:30:00,49.97,49.99,49.91,49.96,16589.0,47.7293,47.7484,47.672,47.7198,16589.0
2023-12-22 14:35:00,49.96,50.03,49.96,50.02,6750.0,47.7198,47.7866,47.7198,47.7771,6750.0
2023-12-22 14:40:00,50.02,50.12,50.02,50.12,6318.0,47.7771,47.8726,47.7771,47.8726,6318.0
2023-12-22 14:45:00,50.12,50.16,50.12,50.15,6883.0,47.8726,47.9108,47.8726,47.9012,6883.0
2023-12-22 14:50:00,50.16,50.16,50.14,50.16,9094.0,47.9108,47.9108,47.8917,47.9108,9094.0
2023-12-22 14:55:00,50.16,50.16,50.15,50.16,5947.0,47.9108,47.9108,47.9012,47.9108,5947.0
2023-12-22 15:00:00,50.16,50.19,50.15,50.18,19109.0,47.9108,47.9394,47.9012,47.9299,19109.0
2023-12-22 15:05:00,50.18,50.18,50.15,50.15,11473.0,47.9299,47.9299,47.9012,47.9012,11473.0
2023-12-22 15:10:00,50.15,50.16,50.13,50.14,9855.0,47.9012,47.9108,47.8821,47.8917,9855.0
2023-12-22 15:15:00,50.13,50.17,50.12,50.17,11954.0,47.8821,47.9203,47.8726,47.9203,11954.0
2023-12-22 15:20:00,50.16,50.16,50.13,50.16,11845.0,47.9108,47.9108,47.8821,47.9108,11845.0
2023-12-22 15:25:00,50.16,50.2,50.16,50.17,9953.0,47.9108,47.949,47.9108,47.9203,9953.0
2023-12-22 15:30:00,50.18,50.18,50.15,50.15,9954.0,47.9299,47.9299,47.9012,47.9012,9954.0
2023-12-22 15:35:00,50.14,50.16,50.13,50.14,11195.0,47.8917,47.9108,47.8821,47.8917,11195.0
2023-12-22 15:40:00,50.12,50.13,50.09,50.12,23759.0,47.8726,47.8821,47.8439,47.8726,23759.0
2023-12-22 15:45:00,50.13,50.14,50.08,50.09,22054.0,47.8821,47.8917,47.8344,47.8439,22054.0
2023-12-22 15:50:00,50.09,50.12,50.08,50.1,32844.0,47.8439,47.8726,47.8344,47.8535,32844.0
2023-12-22 15:55:00,50.09,50.13,50.08,50.1,67394.0,47.8439,47.8821,47.8344,47.8535,67394.0
2023-12-26 09:30:00,50.11,50.2,50.1,50.17,16382.0,47.863,47.949,47.8535,47.9203,16382.0
2023-12-26 09:35:00,50.17,50.19,50.1,50.15,6100.0,47.9203,47.9394,47.8535,47.9012,6100.0
2023-12-26 09:40:00,50.15,50.16,50.06,50.06,7777.0,47.9012,47.9108,47.8153,47.8153,7777.0
2023-12-26 09:45:00,50.06,50.15,50.06,50.13,5821.0,47.8153,47.9012,47.8153,47.8821,5821.0
2023-12-26 09:50:00,50.14,50.14,50.08,50.09,3694.0,47.8917,47.8917,47.8344,47.8439,3694.0
2023-12-26 09:55:00,50.09,50.17,50.09,50.17,9000.0,47.8439,47.9203,47.8439,47.9203,9000.0
2023-12-26 10:00:00,50.17,50.17,50.15,50.15,5920.0,47.9203,47.9203,47.9012,47.9012,5920.0
2023-12-26 10:05:00,50.15,50.19,50.15,50.16,4479.0,47.9012,47.9394,47.9012,47.9108,4479.0
2023-12-26 10:10:00,50.16,50.19,50.16,50.16,3250.0,47.9108,47.9394,47.9108,47.9108,3250.0
2023-12-26 10:15:00,50.15,50.15,50.14,50.14,3400.0,47.9012,47.9012,47.8917,47.8917,3400.0
2023-12-26 10:20:00,50.14,50.16,50.14,50.16,3218.0,47.8917,47.9108,47.8917,47.9108,3218.0
2023-12-26 10:25:00,50.17,50.22,50.17,50.19,6011.0,47.9203,47.9681,47.9203,47.9394,6011.0
2023-12-26 10:30:00,50.19,50.19,50.17,50.19,5260.0,47.9394,47.9394,47.9203,47.9394,5260.0
2023-12-26 10:35:00,50.18,50.23,50.18,50.23,3928.0,47.9299,47.9777,47.9299,47.9777,3928.0
2023-12-26 10:40:00,50.24,50.26,50.23,50.24,7613.0,47.9872,48.0063,47.9777,47.9872,7613.0
2023-12-26 10:45:00,50.23,50.23,50.22,50.23,1058.0,47.9777,47.9777,47.9681,47.9777,1058.0
2023-12-26 10:50:00,50.22,50.22,50.19,50.2,5340.0,47.9681,47.9681,47.9394,47.949,5340.0
2023-12-26 10:55:00,50.2,50.22,50.2,50.22,8607.0,47.949,47.9681,47.949,47.9681,8607.0
2023-12-26 11:00:00,50.21,50.21,50.19,50.2,6200.0,47.9585,47.9585,47.9394,47.949,6200.0
2023-12-26 11:05:00,50.2,50.22,50.2,50.22,4000.0,47.949,47.9681,47.949,47.9681,4000.0
2023-12-26 11:10:00,50.22,50.23,50.22,50.22,4148.0,47.9681,47.9777,47.9681,47.9681,4148.0
2023-12-26 11:15:00,50.23,50.23,50.17,50.17,2450.0,47.9777,47.9777,47.9203,47.9203,2450.0
2023-12-26 11:20:00,50.15,50.17,50.15,50.15,6001.0,47.9012,47.9203,47.9012,47.9012,6001.0
2023-12-26 11:25:00,50.15,50.15,50.15,50.15,400.0,47.9012,47.9012,47.9012,47.9012,400.0
2023-12-26 11:30:00,50.15,50.17,50.15,50.17,1000.0,47.9012,47.9203,47.9012,47.9203,1000.0
2023-12-26 11:35:00,50.17,50.19,50.17,50.19,5814.0,47.9203,47.9394,47.9203,47.9394,5814.0
2023-12-26 11:40:00,50.19,50.19,50.16,50.17,1873.0,47.9394,47.9394,47.9108,47.9203,1873.0
2023-12-26 11:45:00,50.17,50.19,50.17,50.19,1600.0,47.9203,47.9394,47.9203,47.9394,1600.0
2023-12-26 11:50:00,50.19,50.2,50.18,50.19,4650.0,47.9394,47.949,47.9299,47.9394,4650.0
2023-12-26 11:55:00,50.18,50.2,50.18,50.2,2309.0,47.9299,47.949,47.9299,47.949,2309.0
2023-12-26 12:00:00,50.2,50.2,50.2,50.2,2300.0,47.949,47.949,47.949,47.949,2300.0
2023-12-26 12:05:00,50.2,50.21,50.2,50.21,2200.0,47.949,47.9585,47.949,47.9585,2200.0
2023-12-26 12:10:00,50.21,50.23,50.2,50.23,8249.0,47.9585,47.9777,47.949,47.9777,8249.0
2023-12-26 12:15:00,50.22,50.23,50.22,50.23,2376.0,47.9681,47.9777,47.9681,47.9777,2376.0
2023-12-26 12:20:00,50.22,50.24,50.22,50.23,3363.0,47.9681,47.9872,47.9681,47.9777,3363.0
2023-12-26 12:25:00,50.23,50.23,50.22,50.22,1300.0,47.9777,47.9777,47.9681,47.9681,1300.0
2023-12-26 12:30:00,50.23,50.25,50.23,50.25,4092.0,47.9777,47.9968,47.9777,47.9968,4092.0
2023-12-26 12:35:00,50.25,50.25,50.23,50.23,3000.0,47.9968,47.9968,47.9777,47.9777,3000.0
2023-12-26 12:40:00,50.23,50.24,50.23,50.23,3400.0,47.9777,47.9872,47.9777,47.9777,3400.0
2023-12-26 12:45:00,50.24,50.24,50.22,50.23,7350.0,47.9872,47.9872,47.9681,47.9777,7350.0
2023-12-26 12:50:00,50.23,50.23,50.21,50.23,4700.0,47.9777,47.9777,47.9585,47.9777,4700.0
2023-12-26 12:55:00,50.23,50.23,50.18,50.18,4603.0,47.9777,47.9777,47.9299,47.9299,4603.0
2023-12-26 13:00:00,50.18,50.2,50.18,50.2,3300.0,47.9299,47.949,47.9299,47.949,3300.0
2023-12-26 13:05:00,50.2,50.21,50.2,50.21,5128.0,47.949,47.9585,47.949,47.9585,5128.0
2023-12-26 13:10:00,50.22,50.22,50.2,50.21,4091.0,47.9681,47.9681,47.949,47.9585,4091.0
2023-12-26 13:15:00,50.22,50.23,50.22,50.23,2200.0,47.9681,47.9777,47.9681,47.9777,2200.0
2023-12-26 13:20:00,50.22,50.23,50.22,50.23,1600.0,47.9681,47.9777,47.9681,47.9777,1600.0
2023-12-26 13:25:00,50.23,50.24,50.23,50.24,4253.0,47.9777,47.9872,47.9777,47.9872,4253.0
2023-12-26 13:30:00,50.25,50.26,50.24,50.24,5279.0,47.9968,48.0063,47.9872,47.9872,5279.0
2023-12-26 13:35:00,50.24,50.24,50.24,50.24,100.0,47.9872,47.9872,47.9872,47.9872,100.0
2023-12-26 13:40:00,50.24,50.24,50.23,50.23,2300.0,47.9872,47.9872,47.9777,47.9777,2300.0
2023-12-26 13:45:00,50.24,50.26,50.24,50.26,3473.0,47.9872,48.0063,47.9872,48.0063,3473.0
2023-12-26 13:50:00,50.26,50.26,50.26,50.26,2175.0,48.0063,48.0063,48.0063,48.0063,2175.0
2023-12-26 13:55:00,50.25,50.25,50.25,50.25,2400.0,47.9968,47.9968,47.9968,47.9968,2400.0
2023-12-26 14:00:00,50.26,50.28,50.26,50.28,6058.0,48.0063,48.0254,48.0063,48.0254,6058.0
2023-12-26 14:05:00,50.27,50.27,50.27,50.27,300.0,48.0159,48.0159,48.0159,48.0159,300.0
2023-12-26 14:10:00,50.28,50.29,50.27,50.27,5814.0,48.0254,48.035,48.0159,48.0159,5814.0
2023-12-26 14:15:00,50.25,50.25,50.24,50.24,3200.0,47.9968,47.9968,47.9872,47.9872,3200.0
2023-12-26 14:20:00,50.23,50.23,50.23,50.23,435.0,47.9777,47.9777,47.9777,47.9777,435.0
2023-12-26 14:25:00,50.24,50.25,50.24,50.24,8563.0,47.9872,47.9968,47.9872,47.9872,8563.0
2023-12-26 14:30:00,50.25,50.26,50.25,50.26,2310.0,47.9968,48.0063,47.9968,48.0063,2310.0
2023-12-26 14:35:00,50.26,50.26,50.26,50.26,200.0,48.0063,48.0063,48.0063,48.0063,200.0
2023-12-26 14:40:00,50.26,50.26,50.23,50.24,3444.0,48.0063,48.0063,47.9777,47.9872,3444.0
2023-12-26 14:45:00,50.23,50.24,50.23,50.24,1442.0,47.9777,47.9872,47.9777,47.9872,1442.0
2023-12-26 14:50:00,50.23,50.23,50.23,50.23,1948.0,47.9777,47.9777,47.9777,47.9777,1948.0
2023-12-26 14:55:00,50.23,50.23,50.23,50.23,200.0,47.9777,47.9777,47.9777,47.9777,200.0
2023-12-26 15:00:00,50.23,50.25,50.23,50.24,12727.0,47.9777,47.9968,47.9777,47.9872,12727.0
2023-12-26 15:05:00,50.24,50.28,50.24,50.27,7640.0,47.9872,48.0254,47.9872,48.0159,7640.0
2023-12-26 15:10:00,50.27,50.31,50.27,50.31,8569.0,48.0159,48.0541,48.0159,48.0541,8569.0
2023-12-26 15:15:00,50.31,50.31,50.3,50.31,6009.0,48.0541,48.0541,48.0445,48.0541,6009.0
2023-12-26 15:20:00,50.31,50.36,50.31,50.35,13449.0,48.0541,48.1018,48.0541,48.0923,13449.0
2023-12-26 15:25:00,50.35,50.4,50.35,50.35,7674.0,48.0923,48.14,48.0923,48.0923,7674.0
2023-12-26 15:30:00,50.36,50.38,50.35,50.37,11617.0,48.1018,48.1209,48.0923,48.1114,11617.0
2023-12-26 15:35:00,50.38,50.38,50.36,50.36,26101.0,48.1209,48.1209,48.1018,48.1018,26101.0
2023-12-26 15:40:00,50.36,50.36,50.35,50.35,5725.0,48.1018,48.1018,48.0923,48.0923,5725.0
2023-12-26 15:45:00,50.35,50.37,50.3,50.3,12577.0,48.0923,48.1114,48.0445,48.0445,12577.0
2023-12-26 15:50:00,50.28,50.34,50.25,50.25,52151.0,48.0254,48.0827,47.9968,47.9968,52151.0
2023-12-26 15:55:00,50.25,50.29,50.21,50.29,83007.0,47.9968,48.035,47.9585,48.035,83007.0
2023-12-27 09:30:00,50.33,50.41,50.29,50.41,7700.0,48.0732,48.1496,48.035,48.1496,7700.0
2023-12-27 09:35:00,50.41,50.42,50.35,50.4,6754.0,48.1496,48.1591,48.0923,48.14,6754.0
2023-12-27 09:40:00,50.4,50.4,50.3,50.35,3800.0,48.14,48.14,48.0445,48.0923,3800.0
2023-12-27 09:45:00,50.35,50.37,50.32,50.32,5300.0,48.0923,48.1114,48.0636,48.0636,5300.0
2023-12-27 09:50:00,50.32,50.45,50.31,50.45,12619.0,48.0636,48.1878,48.0541,48.1878,12619.0
2023-12-27 09:55:00,50.45,50.47,50.45,50.45,7349.0,48.1878,48.2069,48.1878,48.1878,7349.0
2023-12-27 10:00:00,50.46,50.49,50.43,50.43,8732.0,48.1973,48.226,48.1687,48.1687,8732.0
2023-12-27 10:05:00,50.41,50.41,50.39,50.4,3800.0,48.1496,48.1496,48.1305,48.14,3800.0
2023-12-27 10:10:00,50.41,50.42,50.36,50.37,5208.0,48.1496,48.1591,48.1018,48.1114,5208.0
2023-12-27 10:15:00,50.38,50.4,50.34,50.34,4565.0,48.1209,48.14,48.0827,48.0827,4565.0
2023-12-27 10:20:00,50.34,50.34,50.31,50.32,12144.0,48.0827,48.0827,48.0541,48.0636,12144.0
2023-12-27 10:25:00,50.33,50.36,50.32,50.35,8270.0,48.0732,48.1018,48.0636,48.0923,8270.0
2023-12-27 10:30:00,50.35,50.36,50.32,50.34,11602.0,48.0923,48.1018,48.0636,48.0827,11602.0
2023-12-27 10:35:00,50.34,50.35,50.31,50.32,4405.0,48.0827,48.0923,48.0541,48.0636,4405.0
2023-12-27 10:40:00,50.32,50.32,50.31,50.32,4131.0,48.0636,48.0636,48.0541,48.0636,4131.0
2023-12-27 10:45:00,50.33,50.35,50.33,50.34,5507.0,48.0732,48.0923,48.0732,48.0827,5507.0
2023-12-27 10:50:00,50.34,50.35,50.33,50.35,2552.0,48.0827,48.0923,48.0732,48.0923,2552.0
2023-12-27 10:55:00,50.34,50.35,50.34,50.34,3565.0,48.0827,48.0923,48.0827,48.0827,3565.0
2023-12-27 11:00:00,50.35,50.35,50.31,50.34,5139.0,48.0923,48.0923,48.0541,48.0827,5139.0
2023-12-27 11:05:00,50.34,50.37,50.33,50.34,8190.0,48.0827,48.1114,48.0732,48.0827,8190.0
2023-12-27 11:10:00,50.35,50.38,50.35,50.38,4100.0,48.0923,48.1209,48.0923,48.1209,4100.0
2023-12-27 11:15:00,50.39,50.42,50.37,50.37,9076.0,48.1305,48.1591,48.1114,48.1114,9076.0
2023-12-27 11:20:00,50.37,50.38,50.36,50.37,3566.0,48.1114,48.1209,48.1018,48.1114,3566.0
2023-12-27 11:25:00,50.38,50.38,50.37,50.38,2860.0,48.1209,48.1209,48.1114,48.1209,2860.0
2023-12-27 11:30:00,50.38,50.41,50.38,50.41,10132.0,48.1209,48.1496,48.1209,48.1496,10132.0
2023-12-27 11:35:00,50.41,50.43,50.41,50.43,7951.0,48.1496,48.1687,48.1496,48.1687,7951.0
2023-12-27 11:40:00,50.43,50.48,50.43,50.46,3479.0,48.1687,48.2164,48.1687,48.1973,3479.0
2023-12-27 11:45:00,50.45,50.45,50.41,50.42,3380.0,48.1878,48.1878,48.1496,48.1591,3380.0
2023-12-27 11:50:00,50.42,50.44,50.42,50.44,3800.0,48.1591,48.1782,48.1591,48.1782,3800.0
2023-12-27 11:55:00,50.45,50.45,50.44,50.44,800.0,48.1878,48.1878,48.1782,48.1782,800.0
2023-12-27 12:00:00,50.44,50.44,50.39,50.4,3544.0,48.1782,48.1782,48.1305,48.14,3544.0
2023-12-27 12:05:00,50.4,50.41,50.4,50.41,1333.0,48.14,48.1496,48.14,48.1496,1333.0
2023-12-27 12:10:00,50.41,50.41,50.4,50.41,5141.0,48.1496,48.1496,48.14,48.1496,5141.0
2023-12-27 12:15:00,50.41,50.41,50.41,50.41,1300.0,48.1496,48.1496,48.1496,48.1496,1300.0
2023-12-27 12:20:00,50.41,50.45,50.41,50.45,4310.0,48.1496,48.1878,48.1496,48.1878,4310.0
2023-12-27 12:25:00,50.44,50.44,50.42,50.43,2825.0,48.1782,48.1782,48.1591,48.1687,2825.0
2023-12-27 12:30:00,50.42,50.45,50.42,50.44,2703.0,48.1591,48.1878,48.1591,48.1782,2703.0
2023-12-27 12:35:00,50.43,50.45,50.42,50.42,5210.0,48.1687,48.1878,48.1591,48.1591,5210.0
2023-12-27 12:40:00,50.42,50.42,50.38,50.39,3050.0,48.1591,48.1591,48.1209,48.1305,3050.0
2023-12-27 12:45:00,50.4,50.41,50.4,50.41,1900.0,48.14,48.1496,48.14,48.1496,1900.0
2023-12-27 12:50:00,50.41,50.45,50.41,50.42,5982.0,48.1496,48.1878,48.1496,48.1591,5982.0
2023-12-27 12:55:00,50.42,50.43,50.42,50.42,4100.0,48.1591,48.1687,48.1591,48.1591,4100.0
2023-12-27 13:00:00,50.42,50.47,50.42,50.47,7875.0,48.1591,48.2069,48.1591,48.2069,7875.0
2023-12-27 13:05:00,50.47,50.55,50.47,50.55,25926.0,48.2069,48.2833,48.2069,48.2833,25926.0
2023-12-27 13:10:00,50.54,50.55,50.51,50.51,13287.0,48.2737,48.2833,48.2451,48.2451,13287.0
2023-12-27 13:15:00,50.51,50.51,50.48,50.49,8598.0,48.2451,48.2451,48.2164,48.226,8598.0
2023-12-27 13:20:00,50.49,50.5,50.48,50.48,5560.0,48.226,48.2355,48.2164,48.2164,5560.0
2023-12-27 13:25:00,50.47,50.5,50.47,50.49,4508.0,48.2069,48.2355,48.2069,48.226,4508.0
2023-12-27 13:30:00,50.5,50.51,50.49,50.5,8000.0,48.2355,48.2451,48.226,48.2355,8000.0
2023-12-27 13:35:00,50.5,50.51,50.48,50.5,5225.0,48.2355,48.2451,48.2164,48.2355,5225.0
2023-12-27 13:40:00,50.5,50.53,50.5,50.51,4012.0,48.2355,48.2642,48.2355,48.2451,4012.0
2023-12-27 13:45:00,50.52,50.52,50.51,50.52,2511.0,48.2546,48.2546,48.2451,48.2546,2511.0
2023-12-27 13:50:00,50.52,50.52,50.5,50.5,10584.0,48.2546,48.2546,48.2355,48.2355,10584.0
2023-12-27 13:55:00,50.5,50.51,50.47,50.48,10200.0,48.2355,48.2451,48.2069,48.2164,10200.0
2023-12-27 14:00:00,50.47,50.47,50.4,50.41,9016.0,48.2069,48.2069,48.14,48.1496,9016.0
2023-12-27 14:05:00,50.41,50.44,50.4,50.42,7000.0,48.1496,48.1782,48.14,48.1591,7000.0
2023-12-27 14:10:00,50.41,50.41,50.38,50.39,4061.0,48.1496,48.1496,48.1209,48.1305,4061.0
2023-12-27 14:15:00,50.39,50.4,50.39,50.4,3572.0,48.1305,48.14,48.1305,48.14,3572.0
2023-12-27 14:20:00,50.41,50.44,50.41,50.44,5257.0,48.1496,48.1782,48.1496,48.1782,5257.0
2023-12-27 14:25:00,50.44,50.48,50.43,50.46,10304.0,48.1782,48.2164,48.1687,48.1973,10304.0
2023-12-27 14:30:00,50.46,50.46,50.42,50.43,8842.0,48.1973,48.1973,48.1591,48.1687,8842.0
2023-12-27 14:35:00,50.43,50.43,50.41,50.41,5515.0,48.1687,48.1687,48.1496,48.1496,5515.0
2023-12-27 14:40:00,50.41,50.41,50.38,50.39,5723.0,48.1496,48.1496,48.1209,48.1305,5723.0
2023-12-27 14:45:00,50.4,50.43,50.4,50.43,9776.0,48.14,48.1687,48.14,48.1687,9776.0
2023-12-27 14:50:00,50.43,50.43,50.41,50.41,5349.0,48.1687,48.1687,48.1496,48.1496,5349.0
2023-12-27 14:55:00,50.4,50.44,50.4,50.43,11033.0,48.14,48.1782,48.14,48.1687,11033.0
2023-12-27 15:00:00,50.43,50.47,50.43,50.46,8123.0,48.1687,48.2069,48.1687,48.1973,8123.0
2023-12-27 15:05:00,50.45,50.45,50.42,50.44,2600.0,48.1878,48.1878,48.1591,48.1782,2600.0
2023-12-27 15:10:00,50.43,50.44,50.41,50.42,4911.0,48.1687,48.1782,48.1496,48.1591,4911.0
2023-12-27 15:15:00,50.41,50.43,50.39,50.39,9706.0,48.1496,48.1687,48.1305,48.1305,9706.0
2023-12-27 15:20:00,50.38,50.41,50.38,50.38,9543.0,48.1209,48.1496,48.1209,48.1209,9543.0
2023-12-27 15:25:00,50.37,50.38,50.36,50.38,6717.0,48.1114,48.1209,48.1018,48.1209,6717.0
2023-12-27 15:30:00,50.37,50.38,50.36,50.37,5344.0,48.1114,48.1209,48.1018,48.1114,5344.0
2023-12-27 15:35:00,50.37,50.38,50.34,50.34,2617.0,48.1114,48.1209,48.0827,48.0827,2617.0
2023-12-27 15:40:00,50.34,50.34,50.3,50.3,6534.0,48.0827,48.0827,48.0445,48.0445,6534.0
2023-12-27 15:45:00,50.29,50.34,50.29,50.34,15053.0,48.035,48.0827,48.035,48.0827,15053.0
2023-12-27 15:50:00,50.33,50.37,50.31,50.37,52004.0,48.0732,48.1114,48.0541,48.1114,52004.0
2023-12-27 15:55:00,50.37,50.47,50.37,50.47,48140.0,48.1114,48.2069,48.1114,48.2069,48140.0
2023-12-28 09:30:00,50.58,50.61,50.51,50.52,9284.0,48.312,48.3406,48.2451,48.2546,9284.0
2023-12-28 09:35:00,50.54,50.57,50.54,50.56,2800.0,48.2737,48.3024,48.2737,48.2929,2800.0
2023-12-28 09:40:00,50.55,50.56,50.47,50.47,6473.0,48.2833,48.2929,48.2069,48.2069,6473.0
2023-12-28 09:45:00,50.48,50.52,50.48,50.51,9532.0,48.2164,48.2546,48.2164,48.2451,9532.0
2023-12-28 09:50:00,50.5,50.53,50.49,50.53,7290.0,48.2355,48.2642,48.226,48.2642,7290.0
2023-12-28 09:55:00,50.54,50.54,50.47,50.47,4040.0,48.2737,48.2737,48.2069,48.2069,4040.0
2023-12-28 10:00:00,50.46,50.46,50.42,50.44,4620.0,48.1973,48.1973,48.1591,48.1782,4620.0
2023-12-28 10:05:00,50.45,50.45,50.43,50.43,2070.0,48.1878,48.1878,48.1687,48.1687,2070.0
2023-12-28 10:10:00,50.43,50.46,50.43,50.46,8668.0,48.1687,48.1973,48.1687,48.1973,8668.0
2023-12-28 10:15:00,50.47,50.5,50.47,50.5,6173.0,48.2069,48.2355,48.2069,48.2355,6173.0
2023-12-28 10:20:00,50.49,50.5,50.48,50.49,4237.0,48.226,48.2355,48.2164,48.226,4237.0
2023-12-28 10:25:00,50.47,50.48,50.46,50.47,4275.0,48.2069,48.2164,48.1973,48.2069,4275.0
2023-12-28 10:30:00,50.46,50.47,50.46,50.47,2469.0,48.1973,48.2069,48.1973,48.2069,2469.0
2023-12-28 10:35:00,50.47,50.51,50.47,50.49,5463.0,48.2069,48.2451,48.2069,48.226,5463.0
2023-12-28 10:40:00,50.48,50.5,50.46,50.47,6790.0,48.2164,48.2355,48.1973,48.2069,6790.0
2023-12-28 10:45:00,50.46,50.46,50.45,50.46,2100.0,48.1973,48.1973,48.1878,48.1973,2100.0
2023-12-28 10:50:00,50.47,50.49,50.47,50.47,4800.0,48.2069,48.226,48.2069,48.2069,4800.0
2023-12-28 10:55:00,50.47,50.47,50.42,50.43,8454.0,48.2069,48.2069,48.1591,48.1687,8454.0
2023-12-28 11:00:00,50.43,50.46,50.43,50.44,2577.0,48.1687,48.1973,48.1687,48.1782,2577.0
2023-12-28 11:05:00,50.45,50.47,50.44,50.46,6296.0,48.1878,48.2069,48.1782,48.1973,6296.0
2023-12-28 11:10:00,50.46,50.48,50.46,50.46,4560.0,48.1973,48.2164,48.1973,48.1973,4560.0
2023-12-28 11:15:00,50.46,50.48,50.45,50.45,4753.0,48.1973,48.2164,48.1878,48.1878,4753.0
2023-12-28 11:20:00,50.44,50.46,50.44,50.45,2836.0,48.1782,48.1973,48.1782,48.1878,2836.0
2023-12-28 11:25:00,50.46,50.48,50.46,50.47,6560.0,48.1973,48.2164,48.1973,48.2069,6560.0
2023-12-28 11:30:00,50.47,50.5,50.47,50.49,4793.0,48.2069,48.2355,48.2069,48.226,4793.0
2023-12-28 11:35:00,50.49,50.49,50.48,50.48,7818.0,48.226,48.226,48.2164,48.2164,7818.0
2023-12-28 11:40:00,50.49,50.49,50.49,50.49,2762.0,48.226,48.226,48.226,48.226,2762.0
2023-12-28 11:45:00,50.49,50.49,50.49,50.49,2998.0,48.226,48.226,48.226,48.226,2998.0
2023-12-28 11:50:00,50.48,50.52,50.48,50.52,4179.0,48.2164,48.2546,48.2164,48.2546,4179.0
2023-12-28 11:55:00,50.52,50.52,50.5,50.5,5400.0,48.2546,48.2546,48.2355,48.2355,5400.0
2023-12-28 12:00:00,50.51,50.53,50.51,50.51,6379.0,48.2451,48.2642,48.2451,48.2451,6379.0
2023-12-28 12:05:00,50.51,50.52,50.5,50.5,8236.0,48.2451,48.2546,48.2355,48.2355,8236.0
2023-12-28 12:10:00,50.49,50.51,50.49,50.49,3989.0,48.226,48.2451,48.226,48.226,3989.0
2023-12-28 12:15:00,50.49,50.49,50.49,50.49,5968.0,48.226,48.226,48.226,48.226,5968.0
2023-12-28 12:20:00,50.5,50.5,50.49,50.49,3433.0,48.2355,48.2355,48.226,48.226,3433.0
2023-12-28 12:25:00,50.48,50.49,50.48,50.48,4200.0,48.2164,48.226,48.2164,48.2164,4200.0
2023-12-28 12:30:00,50.48,50.49,50.48,50.49,1807.0,48.2164,48.226,48.2164,48.226,1807.0
2023-12-28 12:35:00,50.49,50.49,50.49,50.49,1900.0,48.226,48.226,48.226,48.226,1900.0
2023-12-28 12:40:00,50.49,50.49,50.48,50.48,1853.0,48.226,48.226,48.2164,48.2164,1853.0
2023-12-28 12:45:00,50.48,50.49,50.48,50.48,3600.0,48.2164,48.226,48.2164,48.2164,3600.0
2023-12-28 12:50:00,50.48,50.5,50.48,50.5,6175.0,48.2164,48.2355,48.2164,48.2355,6175.0
2023-12-28 12:55:00,50.5,50.52,50.5,50.52,2241.0,48.2355,48.2546,48.2355,48.2546,2241.0
2023-12-28 13:00:00,50.51,50.51,50.46,50.47,7606.0,48.2451,48.2451,48.1973,48.2069,7606.0
2023-12-28 13:05:00,50.47,50.47,50.44,50.46,3770.0,48.2069,48.2069,48.1782,48.1973,3770.0
2023-12-28 13:10:00,50.46,50.48,50.44,50.48,5891.0,48.1973,48.2164,48.1782,48.2164,5891.0
2023-12-28 13:15:00,50.47,50.48,50.47,50.48,1200.0,48.2069,48.2164,48.2069,48.2164,1200.0
2023-12-28 13:20:00,50.48,50.49,50.48,50.49,1400.0,48.2164,48.226,48.2164,48.226,1400.0
2023-12-28 13:25:00,50.49,50.49,50.44,50.44,6255.0,48.226,48.226,48.1782,48.1782,6255.0
2023-12-28 13:30:00,50.45,50.48,50.44,50.48,4117.0,48.1878,48.2164,48.1782,48.2164,4117.0
2023-12-28 13:35:00,50.48,50.52,50.48,50.49,4910.0,48.2164,48.2546,48.2164,48.226,4910.0
2023-12-28 13:40:00,50.48,50.48,50.46,50.47,2700.0,48.2164,48.2164,48.1973,48.2069,2700.0
2023-12-28 13:45:00,50.48,50.49,50.47,50.48,4090.0,48.2164,48.226,48.2069,48.2164,4090.0
2023-12-28 13:50:00,50.48,50.5,50.48,50.5,6480.0,48.2164,48.2355,48.2164,48.2355,6480.0
2023-12-28 13:55:00,50.49,50.49,50.47,50.49,4172.0,48.226,48.226,48.2069,48.226,4172.0
2023-12-28 14:00:00,50.5,50.5,50.49,50.49,2242.0,48.2355,48.2355,48.226,48.226,2242.0
2023-12-28 14:05:00,50.5,50.5,50.49,50.49,4575.0,48.2355,48.2355,48.226,48.226,4575.0
2023-12-28 14:10:00,50.5,50.51,50.5,50.51,2400.0,48.2355,48.2451,48.2355,48.2451,2400.0
2023-12-28 14:15:00,50.51,50.52,50.49,50.49,3017.0,48.2451,48.2546,48.226,48.226,3017.0
2023-12-28 14:20:00,50.49,50.49,50.48,50.49,4225.0,48.226,48.226,48.2164,48.226,4225.0
2023-12-28 14:25:00,50.49,50.49,50.49,50.49,0.0,48.226,48.226,48.226,48.226,0.0
2023-12-28 14:30:00,50.5,50.51,50.47,50.48,5176.0,48.2355,48.2451,48.2069,48.2164,5176.0
2023-12-28 14:35:00,50.49,50.51,50.47,50.48,4928.0,48.226,48.2451,48.2069,48.2164,4928.0
2023-12-28 14:40:00,50.49,50.49,50.47,50.47,3339.0,48.226,48.226,48.2069,48.2069,3339.0
2023-12-28 14:45:00,50.46,50.48,50.45,50.48,5700.0,48.1973,48.2164,48.1878,48.2164,5700.0
2023-12-28 14:50:00,50.47,50.47,50.46,50.46,3400.0,48.2069,48.2069,48.1973,48.1973,3400.0
2023-12-28 14:55:00,50.46,50.47,50.45,50.47,5304.0,48.1973,48.2069,48.1878,48.2069,5304.0
2023-12-28 15:00:00,50.48,50.48,50.44,50.47,4154.0,48.2164,48.2164,48.1782,48.2069,4154.0
2023-12-28 15:05:00,50.46,50.49,50.46,50.49,2958.0,48.1973,48.226,48.1973,48.226,2958.0
2023-12-28 15:10:00,50.49,50.5,50.47,50.48,9386.0,48.226,48.2355,48.2069,48.2164,9386.0
2023-12-28 15:15:00,50.48,50.51,50.47,50.5,9543.0,48.2164,48.2451,48.2069,48.2355,9543.0
2023-12-28 15:20:00,50.49,50.51,50.47,50.48,5293.0,48.226,48.2451,48.2069,48.2164,5293.0
2023-12-28 15:25:00,50.48,50.48,50.45,50.48,9097.0,48.2164,48.2164,48.1878,48.2164,9097.0
2023-12-28 15:30:00,50.48,50.49,50.48,50.48,5247.0,48.2164,48.226,48.2164,48.2164,5247.0
2023-12-28 15:35:00,50.48,50.5,50.48,50.49,8814.0,48.2164,48.2355,48.2164,48.226,8814.0
2023-12-28 15:40:00,50.49,50.52,50.49,50.52,5830.0,48.226,48.2546,48.226,48.2546,5830.0
2023-12-28 15:45:00,50.52,50.52,50.47,50.48,7811.0,48.2546,48.2546,48.2069,48.2164,7811.0
2023-12-28 15:50:00,50.47,50.5,50.44,50.44,23348.0,48.2069,48.2355,48.1782,48.1782,23348.0
2023-12-28 15:55:00,50.44,50.51,50.43,50.49,66674.0,48.1782,48.2451,48.1687,48.226,66674.0
2023-12-29 09:30:00,50.46,50.54,50.44,50.52,7693.0,48.1973,48.2737,48.1782,48.2546,7693.0
2023-12-29 09:35:00,50.51,50.58,50.51,50.55,5343.0,48.2451,48.312,48.2451,48.2833,5343.0
2023-12-29 09:40:00,50.54,50.54,50.5,50.51,3307.0,48.2737,48.2737,48.2355,48.2451,3307.0
2023-12-29 09:45:00,50.52,50.52,50.46,50.51,5795.0,48.2546,48.2546,48.1973,48.2451,5795.0
2023-12-29 09:50:00,50.51,50.53,50.51,50.52,2800.0,48.2451,48.2642,48.2451,48.2546,2800.0
2023-12-29 09:55:00,50.53,50.54,50.53,50.53,3233.0,48.2642,48.2737,48.2642,48.2642,3233.0
2023-12-29 10:00:00,50.52,50.53,50.49,50.5,8261.0,48.2546,48.2642,48.226,48.2355,8261.0
2023-12-29 10:05:00,50.5,50.5,50.45,50.45,7256.0,48.2355,48.2355,48.1878,48.1878,7256.0
2023-12-29 10:10:00,50.47,50.5,50.47,50.5,2900.0,48.2069,48.2355,48.2069,48.2355,2900.0
2023-12-29 10:15:00,50.5,50.51,50.48,50.48,4948.0,48.2355,48.2451,48.2164,48.2164,4948.0
2023-12-29 10:20:00,50.46,50.47,50.45,50.46,2260.0,48.1973,48.2069,48.1878,48.1973,2260.0
2023-12-29 10:25:00,50.44,50.44,50.43,50.44,1006.0,48.1782,48.1782,48.1687,48.1782,1006.0
2023-12-29 10:30:00,50.44,50.45,50.42,50.45,7208.0,48.1782,48.1878,48.1591,48.1878,7208.0
2023-12-29 10:35:00,50.43,50.46,50.43,50.44,3390.0,48.1687,48.1973,48.1687,48.1782,3390.0
2023-12-29 10:40:00,50.44,50.44,50.42,50.42,6100.0,48.1782,48.1782,48.1591,48.1591,6100.0
2023-12-29 10:45:00,50.42,50.42,50.34,50.37,8192.0,48.1591,48.1591,48.0827,48.1114,8192.0
2023-12-29 10:50:00,50.38,50.39,50.33,50.34,2886.0,48.1209,48.1305,48.0732,48.0827,2886.0
2023-12-29 10:55:00,50.33,50.35,50.33,50.33,8847.0,48.0732,48.0923,48.0732,48.0732,8847.0
2023-12-29 11:00:00,50.33,50.37,50.33,50.37,5776.0,48.0732,48.1114,48.0732,48.1114,5776.0
2023-12-29 11:05:00,50.36,50.36,50.32,50.34,6196.0,48.1018,48.1018,48.0636,48.0827,6196.0
2023-12-29 11:10:00,50.34,50.35,50.31,50.31,5200.0,48.0827,48.0923,48.0541,48.0541,5200.0
2023-12-29 11:15:00,50.3,50.3,50.23,50.28,11391.0,48.0445,48.0445,47.9777,48.0254,11391.0
2023-12-29 11:20:00,50.28,50.29,50.26,50.26,6323.0,48.0254,48.035,48.0063,48.0063,6323.0
2023-12-29 11:25:00,50.27,50.3,50.26,50.28,11092.0,48.0159,48.0445,48.0063,48.0254,11092.0
2023-12-29 11:30:00,50.27,50.3,50.27,50.29,6728.0,48.0159,48.0445,48.0159,48.035,6728.0
2023-12-29 11:35:00,50.28,50.32,50.27,50.31,8783.0,48.0254,48.0636,48.0159,48.0541,8783.0
2023-12-29 11:40:00,50.32,50.33,50.3,50.3,4065.0,48.0636,48.0732,48.0445,48.0445,4065.0
2023-12-29 11:45:00,50.3,50.3,50.3,50.3,3191.0,48.0445,48.0445,48.0445,48.0445,3191.0
2023-12-29 11:50:00,50.29,50.29,50.23,50.24,5796.0,48.035,48.035,47.9777,47.9872,5796.0
2023-12-29 11:55:00,50.24,50.26,50.24,50.26,4158.0,47.9872,48.0063,47.9872,48.0063,4158.0
2023-12-29 12:00:00,50.26,50.3,50.26,50.29,3880.0,48.0063,48.0445,48.0063,48.035,3880.0
2023-12-29 12:05:00,50.29,50.29,50.26,50.26,5025.0,48.035,48.035,48.0063,48.0063,5025.0
2023-12-29 12:10:00,50.26,50.28,50.25,50.26,5715.0,48.0063,48.0254,47.9968,48.0063,5715.0
2023-12-29 12:15:00,50.27,50.29,50.27,50.27,8795.0,48.0159,48.035,48.0159,48.0159,8795.0
2023-12-29 12:20:00,50.28,50.29,50.24,50.27,10675.0,48.0254,48.035,47.9872,48.0159,10675.0
2023-12-29 12:25:00,50.27,50.3,50.27,50.29,6940.0,48.0159,48.0445,48.0159,48.035,6940.0
2023-12-29 12:30:00,50.3,50.32,50.3,50.32,7393.0,48.0445,48.0636,48.0445,48.0636,7393.0
2023-12-29 12:35:00,50.33,50.34,50.31,50.33,6310.0,48.0732,48.0827,48.0541,48.0732,6310.0
2023-12-29 12:40:00,50.32,50.34,50.32,50.34,5252.0,48.0636,48.0827,48.0636,48.0827,5252.0
2023-12-29 12:45:00,50.35,50.35,50.32,50.32,9874.0,48.0923,48.0923,48.0636,48.0636,9874.0
2023-12-29 12:50:00,50.32,50.35,50.32,50.35,5911.0,48.0636,48.0923,48.0636,48.0923,5911.0
2023-12-29 12:55:00,50.35,50.39,50.35,50.39,6728.0,48.0923,48.1305,48.0923,48.1305,6728.0
2023-12-29 13:00:00,50.39,50.41,50.38,50.41,8256.0,48.1305,48.1496,48.1209,48.1496,8256.0
2023-12-29 13:05:00,50.42,50.45,50.42,50.43,5913.0,48.1591,48.1878,48.1591,48.1687,5913.0
2023-12-29 13:10:00,50.42,50.46,50.41,50.43,16934.0,48.1591,48.1973,48.1496,48.1687,16934.0
2023-12-29 13:15:00,50.43,50.43,50.4,50.4,8983.0,48.1687,48.1687,48.14,48.14,8983.0
2023-12-29 13:20:00,50.39,50.39,50.37,50.39,5356.0,48.1305,48.1305,48.1114,48.1305,5356.0
2023-12-29 13:25:00,50.39,50.41,50.37,50.37,29545.0,48.1305,48.1496,48.1114,48.1114,29545.0
2023-12-29 13:30:00,50.37,50.41,50.37,50.38,5026.0,48.1114,48.1496,48.1114,48.1209,5026.0
2023-12-29 13:35:00,50.38,50.41,50.38,50.41,9629.0,48.1209,48.1496,48.1209,48.1496,9629.0
2023-12-29 13:40:00,50.41,50.48,50.4,50.47,30247.0,48.1496,48.2164,48.14,48.2069,30247.0
2023-12-29 13:45:00,50.46,50.48,50.45,50.45,8665.0,48.1973,48.2164,48.1878,48.1878,8665.0
2023-12-29 13:50:00,50.45,50.48,50.41,50.41,73060.0,48.1878,48.2164,48.1496,48.1496,73060.0
2023-12-29 13:55:00,50.41,50.42,50.37,50.37,9519.0,48.1496,48.1591,48.1114,48.1114,9519.0
2023-12-29 14:00:00,50.38,50.39,50.38,50.39,6196.0,48.1209,48.1305,48.1209,48.1305,6196.0
2023-12-29 14:05:00,50.4,50.41,50.39,50.39,4200.0,48.14,48.1496,48.1305,48.1305,4200.0
2023-12-29 14:10:00,50.39,50.41,50.39,50.4,2126.0,48.1305,48.1496,48.1305,48.14,2126.0
2023-12-29 14:15:00,50.39,50.41,50.38,50.41,4103.0,48.1305,48.1496,48.1209,48.1496,4103.0
2023-12-29 14:20:00,50.42,50.44,50.42,50.44,3888.0,48.1591,48.1782,48.1591,48.1782,3888.0
2023-12-29 14:25:00,50.44,50.44,50.39,50.39,4700.0,48.1782,48.1782,48.1305,48.1305,4700.0
2023-12-29 14:30:00,50.4,50.43,50.4,50.42,4003.0,48.14,48.1687,48.14,48.1591,4003.0
2023-12-29 14:35:00,50.43,50.45,50.43,50.44,3540.0,48.1687,48.1878,48.1687,48.1782,3540.0
2023-12-29 14:40:00,50.44,50.45,50.43,50.43,3899.0,48.1782,48.1878,48.1687,48.1687,3899.0
2023-12-29 14:45:00,50.44,50.45,50.44,50.45,4360.0,48.1782,48.1878,48.1782,48.1878,4360.0
2023-12-29 14:50:00,50.45,50.47,50.45,50.47,3927.0,48.1878,48.2069,48.1878,48.2069,3927.0
2023-12-29 14:55:00,50.47,50.48,50.45,50.46,4596.0,48.2069,48.2164,48.1878,48.1973,4596.0
2023-12-29 15:00:00,50.46,50.46,50.45,50.45,5491.0,48.1973,48.1973,48.1878,48.1878,5491.0
2023-12-29 15:05:00,50.44,50.49,50.44,50.49,8119.0,48.1782,48.226,48.1782,48.226,8119.0
2023-12-29 15:10:00,50.5,50.52,50.46,50.48,9028.0,48.2355,48.2546,48.1973,48.2164,9028.0
2023-12-29 15:15:00,50.48,50.48,50.45,50.45,7762.0,48.2164,48.2164,48.1878,48.1878,7762.0
2023-12-29 15:20:00,50.44,50.45,50.41,50.45,5637.0,48.1782,48.1878,48.1496,48.1878,5637.0
2023-12-29 15:25:00,50.46,50.47,50.45,50.47,9055.0,48.1973,48.2069,48.1878,48.2069,9055.0
2023-12-29 15:30:00,50.47,50.47,50.44,50.47,9187.0,48.2069,48.2069,48.1782,48.2069,9187.0
2023-12-29 15:35:00,50.47,50.48,50.47,50.48,6494.0,48.2069,48.2164,48.2069,48.2164,6494.0
2023-12-29 15:40:00,50.48,50.48,50.45,50.46,11787.0,48.2164,48.2164,48.1878,48.1973,11787.0
2023-12-29 15:45:00,50.45,50.47,50.45,50.45,9952.0,48.1878,48.2069,48.1878,48.1878,9952.0
2023-12-29 15:50:00,50.45,50.5,50.43,50.46,56834.0,48.1878,48.2355,48.1687,48.1973,56834.0
2023-12-29 15:55:00,50.45,50.58,50.45,50.53,93744.0,48.1878,48.312,48.1878,48.2642,93744.0
2024-01-02 09:30:00,50.49,50.56,50.4,50.53,41813.0,48.226,48.2929,48.14,48.2642,41813.0
2024-01-02 09:35:00,50.54,50.54,50.39,50.42,11384.0,48.2737,48.2737,48.1305,48.1591,11384.0
2024-01-02 09:40:00,50.42,50.54,50.38,50.5,13943.0,48.1591,48.2737,48.1209,48.2355,13943.0
2024-01-02 09:45:00,50.51,50.54,50.49,50.5,10089.0,48.2451,48.2737,48.226,48.2355,10089.0
2024-01-02 09:50:00,50.47,50.51,50.44,50.5,8593.0,48.2069,48.2451,48.1782,48.2355,8593.0
2024-01-02 09:55:00,50.5,50.61,50.5,50.61,22545.0,48.2355,48.3406,48.2355,48.3406,22545.0
2024-01-02 10:00:00,50.61,50.65,50.6,50.61,18752.0,48.3406,48.3788,48.3311,48.3406,18752.0
2024-01-02 10:05:00,50.6,50.62,50.55,50.59,15761.0,48.3311,48.3502,48.2833,48.3215,15761.0
2024-01-02 10:10:00,50.59,50.69,50.59,50.66,18115.0,48.3215,48.417,48.3215,48.3884,18115.0
2024-01-02 10:15:00,50.66,50.67,50.61,50.66,7414.0,48.3884,48.3979,48.3406,48.3884,7414.0
2024-01-02 10:20:00,50.66,50.68,50.64,50.64,7250.0,48.3884,48.4075,48.3693,48.3693,7250.0
2024-01-02 10:25:00,50.65,50.71,50.65,50.71,9088.0,48.3788,48.4361,48.3788,48.4361,9088.0
2024-01-02 10:30:00,50.7,50.73,50.7,50.73,6331.0,48.4266,48.4552,48.4266,48.4552,6331.0
2024-01-02 10:35:00,50.73,50.77,50.73,50.77,10981.0,48.4552,48.4934,48.4552,48.4934,10981.0
2024-01-02 10:40:00,50.77,50.81,50.75,50.81,7028.0,48.4934,48.5316,48.4743,48.5316,7028.0
2024-01-02 10:45:00,50.82,50.84,50.77,50.78,12686.0,48.5412,48.5603,48.4934,48.503,12686.0
2024-01-02 10:50:00,50.79,50.79,50.76,50.76,9902.0,48.5125,48.5125,48.4839,48.4839,9902.0
2024-01-02 10:55:00,50.77,50.8,50.76,50.79,5600.0,48.4934,48.5221,48.4839,48.5125,5600.0
2024-01-02 11:00:00,50.77,50.8,50.77,50.77,6237.0,48.4934,48.5221,48.4934,48.4934,6237.0
2024-01-02 11:05:00,50.76,50.76,50.65,50.7,9632.0,48.4839,48.4839,48.3788,48.4266,9632.0
2024-01-02 11:10:00,50.7,50.75,50.68,50.69,16106.0,48.4266,48.4743,48.4075,48.417,16106.0
2024-01-02 11:15:00,50.7,50.71,50.66,50.67,5797.0,48.4266,48.4361,48.3884,48.3979,5797.0
2024-01-02 11:20:00,50.68,50.68,50.64,50.65,7865.0,48.4075,48.4075,48.3693,48.3788,7865.0
2024-01-02 11:25:00,50.66,50.67,50.64,50.64,19134.0,48.3884,48.3979,48.3693,48.3693,19134.0
2024-01-02 11:30:00,50.63,50.65,50.6,50.64,19390.0,48.3597,48.3788,48.3311,48.3693,19390.0
2024-01-02 11:35:00,50.64,50.64,50.63,50.63,2800.0,48.3693,48.3693,48.3597,48.3597,2800.0
2024-01-02 11:40:00,50.63,50.66,50.63,50.66,2735.0,48.3597,48.3884,48.3597,48.3884,2735.0
2024-01-02 11:45:00,50.67,50.67,50.62,50.63,10016.0,48.3979,48.3979,48.3502,48.3597,10016.0
2024-01-02 11:50:00,50.62,50.63,50.56,50.56,10798.0,48.3502,48.3597,48.2929,48.2929,10798.0
2024-01-02 11:55:00,50.57,50.6,50.57,50.59,5515.0,48.3024,48.3311,48.3024,48.3215,5515.0
2024-01-02 12:00:00,50.59,50.62,50.59,50.62,4444.0,48.3215,48.3502,48.3215,48.3502,4444.0
2024-01-02 12:05:00,50.61,50.61,50.58,50.58,6500.0,48.3406,48.3406,48.312,48.312,6500.0
2024-01-02 12:10:00,50.57,50.57,50.52,50.54,15719.0,48.3024,48.3024,48.2546,48.2737,15719.0
2024-01-02 12:15:00,50.53,50.58,50.49,50.58,20617.0,48.2642,48.312,48.226,48.312,20617.0
2024-01-02 12:20:00,50.59,50.61,50.57,50.6,7859.0,48.3215,48.3406,48.3024,48.3311,7859.0
2024-01-02 12:25:00,50.6,50.63,50.59,50.6,7430.0,48.3311,48.3597,48.3215,48.3311,7430.0
2024-01-02 12:30:00,50.58,50.59,50.56,50.59,5203.0,48.312,48.3215,48.2929,48.3215,5203.0
2024-01-02 12:35:00,50.6,50.67,50.6,50.67,6155.0,48.3311,48.3979,48.3311,48.3979,6155.0
2024-01-02 12:40:00,50.67,50.7,50.65,50.65,6906.0,48.3979,48.4266,48.3788,48.3788,6906.0
2024-01-02 12:45:00,50.66,50.67,50.63,50.64,9707.0,48.3884,48.3979,48.3597,48.3693,9707.0
2024-01-02 12:50:00,50.65,50.65,50.63,50.63,4550.0,48.3788,48.3788,48.3597,48.3597,4550.0
2024-01-02 12:55:00,50.63,50.63,50.61,50.63,3768.0,48.3597,48.3597,48.3406,48.3597,3768.0
2024-01-02 13:00:00,50.62,50.62,50.58,50.59,4318.0,48.3502,48.3502,48.312,48.3215,4318.0
2024-01-02 13:05:00,50.6,50.61,50.55,50.55,2571.0,48.3311,48.3406,48.2833,48.2833,2571.0
2024-01-02 13:10:00,50.56,50.58,50.56,50.56,3200.0,48.2929,48.312,48.2929,48.2929,3200.0
2024-01-02 13:15:00,50.57,50.59,50.57,50.58,4438.0,48.3024,48.3215,48.3024,48.312,4438.0
2024-01-02 13:20:00,50.59,50.59,50.55,50.56,3219.0,48.3215,48.3215,48.2833,48.2929,3219.0
2024-01-02 13:25:00,50.56,50.59,50.56,50.56,7461.0,48.2929,48.3215,48.2929,48.2929,7461.0
2024-01-02 13:30:00,50.55,50.55,50.52,50.54,6221.0,48.2833,48.2833,48.2546,48.2737,6221.0
2024-01-02 13:35:00,50.54,50.54,50.53,50.53,6352.0,48.2737,48.2737,48.2642,48.2642,6352.0
2024-01-02 13:40:00,50.54,50.55,50.53,50.53,6373.0,48.2737,48.2833,48.2642,48.2642,6373.0
2024-01-02 13:45:00,50.53,50.54,50.51,50.51,5514.0,48.2642,48.2737,48.2451,48.2451,5514.0
2024-01-02 13:50:00,50.5,50.52,50.45,50.46,11757.0,48.2355,48.2546,48.1878,48.1973,11757.0
2024-01-02 13:55:00,50.46,50.48,50.45,50.45,6180.0,48.1973,48.2164,48.1878,48.1878,6180.0
2024-01-02 14:00:00,50.45,50.46,50.42,50.42,5910.0,48.1878,48.1973,48.1591,48.1591,5910.0
2024-01-02 14:05:00,50.42,50.43,50.38,50.4,15201.0,48.1591,48.1687,48.1209,48.14,15201.0
2024-01-02 14:10:00,50.4,50.44,50.4,50.43,3768.0,48.14,48.1782,48.14,48.1687,3768.0
2024-01-02 14:15:00,50.42,50.44,50.41,50.44,4890.0,48.1591,48.1782,48.1496,48.1782,4890.0
2024-01-02 14:20:00,50.43,50.44,50.41,50.41,3500.0,48.1687,48.1782,48.1496,48.1496,3500.0
2024-01-02 14:25:00,50.42,50.46,50.42,50.46,3418.0,48.1591,48.1973,48.1591,48.1973,3418.0
2024-01-02 14:30:00,50.46,50.48,50.45,50.45,7226.0,48.1973,48.2164,48.1878,48.1878,7226.0
2024-01-02 14:35:00,50.45,50.46,50.45,50.46,4930.0,48.1878,48.1973,48.1878,48.1973,4930.0
2024-01-02 14:40:00,50.45,50.45,50.44,50.44,5935.0,48.1878,48.1878,48.1782,48.1782,5935.0
2024-01-02 14:45:00,50.44,50.46,50.41,50.41,5703.0,48.1782,48.1973,48.1496,48.1496,5703.0
2024-01-02 14:50:00,50.41,50.42,50.38,50.4,5918.0,48.1496,48.1591,48.1209,48.14,5918.0
2024-01-02 14:55:00,50.39,50.39,50.36,50.36,4440.0,48.1305,48.1305,48.1018,48.1018,4440.0
2024-01-02 15:00:00,50.35,50.37,50.3,50.32,17837.0,48.0923,48.1114,48.0445,48.0636,17837.0
2024-01-02 15:05:00,50.33,50.33,50.31,50.31,17234.0,48.0732,48.0732,48.0541,48.0541,17234.0
2024-01-02 15:10:00,50.3,50.31,50.27,50.28,16461.0,48.0445,48.0541,48.0159,48.0254,16461.0
2024-01-02 15:15:00,50.28,50.29,50.26,50.29,11478.0,48.0254,48.035,48.0063,48.035,11478.0
2024-01-02 15:20:00,50.29,50.3,50.27,50.3,8538.0,48.035,48.0445,48.0159,48.0445,8538.0
2024-01-02 15:25:00,50.31,50.33,50.3,50.31,12964.0,48.0541,48.0732,48.0445,48.0541,12964.0
2024-01-02 15:30:00,50.32,50.35,50.32,50.33,14907.0,48.0636,48.0923,48.0636,48.0732,14907.0
2024-01-02 15:35:00,50.33,50.35,50.32,50.32,12346.0,48.0732,48.0923,48.0636,48.0636,12346.0
2024-01-02 15:40:00,50.32,50.38,50.32,50.37,19070.0,48.0636,48.1209,48.0636,48.1114,19070.0
2024-01-02 15:45:00,50.36,50.42,50.35,50.41,23988.0,48.1018,48.1591,48.0923,48.1496,23988.0
2024-01-02 15:50:00,50.41,50.51,50.41,50.49,68388.0,48.1496,48.2451,48.1496,48.226,68388.0
2024-01-02 15:55:00,50.49,50.55,50.48,50.53,86508.0,48.226,48.2833,48.2164,48.2642,86508.0
2024-01-03 09:30:00,50.06,50.22,50.01,50.02,13356.0,48.1845,48.3385,48.1363,48.146,13356.0
2024-01-03 09:35:00,50.01,50.1,49.95,50.1,9114.0,48.1363,48.223,48.0786,48.223,9114.0
2024-01-03 09:40:00,50.09,50.13,50.04,50.08,6465.0,48.2133,48.2518,48.1652,48.2037,6465.0
2024-01-03 09:45:00,50.07,50.14,50.07,50.11,11049.0,48.1941,48.2615,48.1941,48.2326,11049.0
2024-01-03 09:50:00,50.11,50.19,50.11,50.16,8329.0,48.2326,48.3096,48.2326,48.2807,8329.0
2024-01-03 09:55:00,50.17,50.21,50.15,50.2,13840.0,48.2903,48.3288,48.2711,48.3192,13840.0
2024-01-03 10:00:00,50.2,50.29,50.19,50.26,18431.0,48.3192,48.4058,48.3096,48.377,18431.0
2024-01-03 10:05:00,50.26,50.31,50.26,50.3,8072.0,48.377,48.4251,48.377,48.4155,8072.0
2024-01-03 10:10:00,50.31,50.31,50.19,50.2,9808.0,48.4251,48.4251,48.3096,48.3192,9808.0
2024-01-03 10:15:00,50.19,50.22,50.16,50.17,12607.0,48.3096,48.3385,48.2807,48.2903,12607.0
2024-01-03 10:20:00,50.17,50.19,50.15,50.16,9911.0,48.2903,48.3096,48.2711,48.2807,9911.0
2024-01-03 10:25:00,50.16,50.19,50.16,50.18,11242.0,48.2807,48.3096,48.2807,48.3,11242.0
2024-01-03 10:30:00,50.17,50.18,50.15,50.16,11596.0,48.2903,48.3,48.2711,48.2807,11596.0
2024-01-03 10:35:00,50.15,50.15,50.08,50.09,11757.0,48.2711,48.2711,48.2037,48.2133,11757.0
2024-01-03 10:40:00,50.09,50.15,50.08,50.14,23571.0,48.2133,48.2711,48.2037,48.2615,23571.0
2024-01-03 10:45:00,50.12,50.12,50.06,50.06,11786.0,48.2422,48.2422,48.1845,48.1845,11786.0
2024-01-03 10:50:00,50.07,50.09,50.05,50.05,5960.0,48.1941,48.2133,48.1748,48.1748,5960.0
2024-01-03 10:55:00,50.06,50.07,50.03,50.04,10202.0,48.1845,48.1941,48.1556,48.1652,10202.0
2024-01-03 11:00:00,50.05,50.12,50.05,50.1,6254.0,48.1748,48.2422,48.1748,48.223,6254.0
2024-01-03 11:05:00,50.11,50.16,50.11,50.15,7105.0,48.2326,48.2807,48.2326,48.2711,7105.0
2024-01-03 11:10:00,50.15,50.18,50.13,50.17,4736.0,48.2711,48.3,48.2518,48.2903,4736.0
2024-01-03 11:15:00,50.17,50.18,50.16,50.18,5743.0,48.2903,48.3,48.2807,48.3,5743.0
2024-01-03 11:20:00,50.18,50.2,50.17,50.18,6530.0,48.3,48.3192,48.2903,48.3,6530.0
2024-01-03 11:25:00,50.17,50.23,50.16,50.23,9761.0,48.2903,48.3481,48.2807,48.3481,9761.0
2024-01-03 11:30:00,50.23,50.25,50.19,50.19,13355.0,48.3481,48.3673,48.3096,48.3096,13355.0
2024-01-03 11:35:00,50.19,50.19,50.17,50.17,5400.0,48.3096,48.3096,48.2903,48.2903,5400.0
2024-01-03 11:40:00,50.18,50.26,50.17,50.26,6544.0,48.3,48.377,48.2903,48.377,6544.0
2024-01-03 11:45:00,50.27,50.3,50.26,50.3,8868.0,48.3866,48.4155,48.377,48.4155,8868.0
2024-01-03 11:50:00,50.31,50.34,50.3,50.31,12116.0,48.4251,48.454,48.4155,48.4251,12116.0
2024-01-03 11:55:00,50.3,50.33,50.3,50.31,9937.0,48.4155,48.4444,48.4155,48.4251,9937.0
2024-01-03 12:00:00,50.31,50.31,50.27,50.28,10144.0,48.4251,48.4251,48.3866,48.3962,10144.0
2024-01-03 12:05:00,50.28,50.31,50.27,50.29,11591.0,48.3962,48.4251,48.3866,48.4058,11591.0
2024-01-03 12:10:00,50.28,50.32,50.28,50.32,11443.0,48.3962,48.4347,48.3962,48.4347,11443.0
2024-01-03 12:15:00,50.32,50.34,50.31,50.31,7097.0,48.4347,48.454,48.4251,48.4251,7097.0
2024-01-03 12:20:00,50.32,50.32,50.3,50.31,5428.0,48.4347,48.4347,48.4155,48.4251,5428.0
2024-01-03 12:25:00,50.32,50.33,50.31,50.33,9481.0,48.4347,48.4444,48.4251,48.4444,9481.0
2024-01-03 12:30:00,50.35,50.38,50.34,50.37,28125.0,48.4636,48.4925,48.454,48.4829,28125.0
2024-01-03 12:35:00,50.38,50.4,50.36,50.37,20207.0,48.4925,48.5117,48.4732,48.4829,20207.0
2024-01-03 12:40:00,50.38,50.41,50.38,50.41,5900.0,48.4925,48.5214,48.4925,48.5214,5900.0
2024-01-03 12:45:00,50.41,50.45,50.41,50.44,12169.0,48.5214,48.5599,48.5214,48.5502,12169.0
2024-01-03 12:50:00,50.43,50.43,50.4,50.41,12621.0,48.5406,48.5406,48.5117,48.5214,12621.0
2024-01-03 12:55:00,50.41,50.42,50.4,50.41,13264.0,48.5214,48.531,48.5117,48.5214,13264.0
2024-01-03 13:00:00,50.41,50.48,50.4,50.43,14672.0,48.5214,48.5887,48.5117,48.5406,14672.0
2024-01-03 13:05:00,50.43,50.45,50.43,50.45,6934.0,48.5406,48.5599,48.5406,48.5599,6934.0
2024-01-03 13:10:00,50.45,50.5,50.45,50.5,13958.0,48.5599,48.608,48.5599,48.608,13958.0
2024-01-03 13:15:00,50.51,50.52,50.48,50.48,11575.0,48.6176,48.6272,48.5887,48.5887,11575.0
2024-01-03 13:20:00,50.48,50.48,50.45,50.47,7141.0,48.5887,48.5887,48.5599,48.5791,7141.0
2024-01-03 13:25:00,50.46,50.48,50.45,50.48,5476.0,48.5695,48.5887,48.5599,48.5887,5476.0
2024-01-03 13:30:00,50.48,50.48,50.46,50.47,8852.0,48.5887,48.5887,48.5695,48.5791,8852.0
2024-01-03 13:35:00,50.47,50.51,50.47,50.5,5659.0,48.5791,48.6176,48.5791,48.608,5659.0
2024-01-03 13:40:00,50.5,50.55,50.5,50.52,11542.0,48.608,48.6561,48.608,48.6272,11542.0
2024-01-03 13:45:00,50.52,50.52,50.49,50.51,8368.0,48.6272,48.6272,48.5984,48.6176,8368.0
2024-01-03 13:50:00,50.51,50.55,50.51,50.54,11372.0,48.6176,48.6561,48.6176,48.6465,11372.0
2024-01-03 13:55:00,50.54,50.57,50.54,50.56,13119.0,48.6465,48.6754,48.6465,48.6657,13119.0
2024-01-03 14:00:00,50.55,50.6,50.5,50.53,19331.0,48.6561,48.7042,48.608,48.6369,19331.0
2024-01-03 14:05:00,50.53,50.56,50.47,50.52,19001.0,48.6369,48.6657,48.5791,48.6272,19001.0
2024-01-03 14:10:00,50.51,50.55,50.49,50.49,11808.0,48.6176,48.6561,48.5984,48.5984,11808.0
2024-01-03 14:15:00,50.48,50.5,50.45,50.48,11348.0,48.5887,48.608,48.5599,48.5887,11348.0
2024-01-03 14:20:00,50.48,50.52,50.46,50.52,11971.0,48.5887,48.6272,48.5695,48.6272,11971.0
2024-01-03 14:25:00,50.51,50.64,50.51,50.63,12780.0,48.6176,48.7427,48.6176,48.7331,12780.0
2024-01-03 14:30:00,50.64,50.66,50.6,50.64,25509.0,48.7427,48.762,48.7042,48.7427,25509.0
2024-01-03 14:35:00,50.65,50.68,50.64,50.65,18017.0,48.7524,48.7812,48.7427,48.7524,18017.0
2024-01-03 14:40:00,50.64,50.68,50.62,50.66,16174.0,48.7427,48.7812,48.7235,48.762,16174.0
2024-01-03 14:45:00,50.65,50.66,50.62,50.63,18621.0,48.7524,48.762,48.7235,48.7331,18621.0
2024-01-03 14:50:00,50.63,50.63,50.58,50.58,9863.0,48.7331,48.7331,48.685,48.685,9863.0
2024-01-03 14:55:00,50.57,50.59,50.56,50.56,5621.0,48.6754,48.6946,48.6657,48.6657,5621.0
2024-01-03 15:00:00,50.56,50.56,50.52,50.52,9149.0,48.6657,48.6657,48.6272,48.6272,9149.0
2024-01-03 15:05:00,50.5,50.55,50.49,50.55,10479.0,48.608,48.6561,48.5984,48.6561,10479.0
2024-01-03 15:10:00,50.55,50.55,50.52,50.53,11000.0,48.6561,48.6561,48.6272,48.6369,11000.0
2024-01-03 15:15:00,50.53,50.53,50.48,50.5,14159.0,48.6369,48.6369,48.5887,48.608,14159.0
2024-01-03 15:20:00,50.51,50.51,50.49,50.49,6306.0,48.6176,48.6176,48.5984,48.5984,6306.0
2024-01-03 15:25:00,50.49,50.51,50.47,50.51,13389.0,48.5984,48.6176,48.5791,48.6176,13389.0
2024-01-03 15:30:00,50.52,50.58,50.52,50.56,14175.0,48.6272,48.685,48.6272,48.6657,14175.0
2024-01-03 15:35:00,50.57,50.63,50.57,50.61,19570.0,48.6754,48.7331,48.6754,48.7139,19570.0
2024-01-03 15:40:00,50.61,50.62,50.56,50.6,15815.0,48.7139,48.7235,48.6657,48.7042,15815.0
2024-01-03 15:45:00,50.59,50.67,50.59,50.63,19543.0,48.6946,48.7716,48.6946,48.7331,19543.0
2024-01-03 15:50:00,50.6,50.61,50.48,50.48,75535.0,48.7042,48.7139,48.5887,48.5887,75535.0
2024-01-03 15:55:00,50.48,50.56,50.47,50.53,111492.0,48.5887,48.6657,48.5791,48.6369,111492.0
2024-01-04 09:30:00,50.44,50.5,50.37,50.43,9288.0,48.5502,48.608,48.4829,48.5406,9288.0
2024-01-04 09:35:00,50.4,50.41,50.27,50.28,4726.0,48.5117,48.5214,48.3866,48.3962,4726.0
2024-01-04 09:40:00,50.26,50.33,50.25,50.25,20741.0,48.377,48.4444,48.3673,48.3673,20741.0
2024-01-04 09:45:00,50.25,50.29,50.18,50.21,5710.0,48.3673,48.4058,48.3,48.3288,5710.0
2024-01-04 09:50:00,50.2,50.22,50.12,50.13,2828.0,48.3192,48.3385,48.2422,48.2518,2828.0
2024-01-04 09:55:00,50.16,50.18,50.09,50.16,6327.0,48.2807,48.3,48.2133,48.2807,6327.0
2024-01-04 10:00:00,50.15,50.21,50.13,50.19,4704.0,48.2711,48.3288,48.2518,48.3096,4704.0
2024-01-04 10:05:00,50.21,50.22,50.15,50.18,5047.0,48.3288,48.3385,48.2711,48.3,5047.0
2024-01-04 10:10:00,50.2,50.2,50.16,50.16,9979.0,48.3192,48.3192,48.2807,48.2807,9979.0
2024-01-04 10:15:00,50.17,50.19,50.12,50.13,7595.0,48.2903,48.3096,48.2422,48.2518,7595.0
2024-01-04 10:20:00,50.13,50.15,50.09,50.1,5405.0,48.2518,48.2711,48.2133,48.223,5405.0
2024-01-04 10:25:00,50.1,50.13,50.08,50.11,9796.0,48.223,48.2518,48.2037,48.2326,9796.0
2024-01-04 10:30:00,50.11,50.12,50.06,50.09,9423.0,48.2326,48.2422,48.1845,48.2133,9423.0
2024-01-04 10:35:00,50.09,50.11,50.07,50.07,7941.0,48.2133,48.2326,48.1941,48.1941,7941.0
2024-01-04 10:40:00,50.07,50.11,50.06,50.1,5176.0,48.1941,48.2326,48.1845,48.223,5176.0
2024-01-04 10:45:00,50.09,50.09,50.05,50.07,4094.0,48.2133,48.2133,48.1748,48.1941,4094.0
2024-01-04 10:50:00,50.07,50.07,50.02,50.04,5807.0,48.1941,48.1941,48.146,48.1652,5807.0
2024-01-04 10:55:00,50.05,50.06,50.02,50.04,8533.0,48.1748,48.1845,48.146,48.1652,8533.0
2024-01-04 11:00:00,50.04,50.04,49.99,50.01,16421.0,48.1652,48.1652,48.1171,48.1363,16421.0
2024-01-04 11:05:00,50.02,50.06,50.01,50.04,16692.0,48.146,48.1845,48.1363,48.1652,16692.0
2024-01-04 11:10:00,50.05,50.18,50.05,50.18,12105.0,48.1748,48.3,48.1748,48.3,12105.0
2024-01-04 11:15:00,50.19,50.19,50.13,50.13,11194.0,48.3096,48.3096,48.2518,48.2518,11194.0
2024-01-04 11:20:00,50.14,50.23,50.13,50.23,9657.0,48.2615,48.3481,48.2518,48.3481,9657.0
2024-01-04 11:25:00,50.23,50.26,50.19,50.19,16490.0,48.3481,48.377,48.3096,48.3096,16490.0
2024-01-04 11:30:00,50.2,50.21,50.15,50.17,11213.0,48.3192,48.3288,48.2711,48.2903,11213.0
2024-01-04 11:35:00,50.18,50.25,50.18,50.25,12596.0,48.3,48.3673,48.3,48.3673,12596.0
2024-01-04 11:40:00,50.24,50.24,50.2,50.2,6221.0,48.3577,48.3577,48.3192,48.3192,6221.0
2024-01-04 11:45:00,50.2,50.24,50.19,50.23,12406.0,48.3192,48.3577,48.3096,48.3481,12406.0
2024-01-04 11:50:00,50.24,50.26,50.21,50.26,6110.0,48.3577,48.377,48.3288,48.377,6110.0
2024-01-04 11:55:00,50.26,50.29,50.26,50.29,2986.0,48.377,48.4058,48.377,48.4058,2986.0
2024-01-04 12:00:00,50.29,50.33,50.24,50.33,43421.0,48.4058,48.4444,48.3577,48.4444,43421.0
2024-01-04 12:05:00,50.33,50.33,50.25,50.27,12088.0,48.4444,48.4444,48.3673,48.3866,12088.0
2024-01-04 12:10:00,50.28,50.29,50.25,50.26,10184.0,48.3962,48.4058,48.3673,48.377,10184.0
2024-01-04 12:15:00,50.26,50.33,50.24,50.32,23068.0,48.377,48.4444,48.3577,48.4347,23068.0
2024-01-04 12:20:00,50.31,50.31,50.26,50.27,3463.0,48.4251,48.4251,48.377,48.3866,3463.0
2024-01-04 12:25:00,50.27,50.32,50.27,50.3,5898.0,48.3866,48.4347,48.3866,48.4155,5898.0
2024-01-04 12:30:00,50.29,50.29,50.21,50.21,5017.0,48.4058,48.4058,48.3288,48.3288,5017.0
2024-01-04 12:35:00,50.21,50.3,50.21,50.27,23934.0,48.3288,48.4155,48.3288,48.3866,23934.0
2024-01-04 12:40:00,50.27,50.28,50.23,50.23,8250.0,48.3866,48.3962,48.3481,48.3481,8250.0
2024-01-04 12:45:00,50.23,50.24,50.19,50.24,5318.0,48.3481,48.3577,48.3096,48.3577,5318.0
2024-01-04 12:50:00,50.25,50.31,50.25,50.3,8541.0,48.3673,48.4251,48.3673,48.4155,8541.0
2024-01-04 12:55:00,50.3,50.3,50.24,50.25,4443.0,48.4155,48.4155,48.3577,48.3673,4443.0
2024-01-04 13:00:00,50.24,50.25,50.23,50.24,4386.0,48.3577,48.3673,48.3481,48.3577,4386.0
2024-01-04 13:05:00,50.25,50.28,50.24,50.28,4335.0,48.3673,48.3962,48.3577,48.3962,4335.0
2024-01-04 13:10:00,50.27,50.28,50.27,50.27,8512.0,48.3866,48.3962,48.3866,48.3866,8512.0
2024-01-04 13:15:00,50.27,50.27,50.25,50.25,6607.0,48.3866,48.3866,48.3673,48.3673,6607.0
2024-01-04 13:20:00,50.24,50.28,50.24,50.28,2927.0,48.3577,48.3962,48.3577,48.3962,2927.0
2024-01-04 13:25:00,50.29,50.3,50.28,50.3,3736.0,48.4058,48.4155,48.3962,48.4155,3736.0
2024-01-04 13:30:00,50.3,50.31,50.27,50.27,6726.0,48.4155,48.4251,48.3866,48.3866,6726.0
2024-01-04 13:35:00,50.27,50.27,50.22,50.23,3233.0,48.3866,48.3866,48.3385,48.3481,3233.0
2024-01-04 13:40:00,50.24,50.27,50.23,50.27,3056.0,48.3577,48.3866,48.3481,48.3866,3056.0
2024-01-04 13:45:00,50.28,50.28,50.27,50.27,3500.0,48.3962,48.3962,48.3866,48.3866,3500.0
2024-01-04 13:50:00,50.27,50.27,50.23,50.23,4539.0,48.3866,48.3866,48.3481,48.3481,4539.0
2024-01-04 13:55:00,50.22,50.23,50.2,50.23,2128.0,48.3385,48.3481,48.3192,48.3481,2128.0
2024-01-04 14:00:00,50.25,50.25,50.22,50.22,4696.0,48.3673,48.3673,48.3385,48.3385,4696.0
2024-01-04 14:05:00,50.22,50.25,50.22,50.22,2639.0,48.3385,48.3673,48.3385,48.3385,2639.0
2024-01-04 14:10:00,50.22,50.24,50.19,50.24,5025.0,48.3385,48.3577,48.3096,48.3577,5025.0
2024-01-04 14:15:00,50.24,50.25,50.24,50.24,1839.0,48.3577,48.3673,48.3577,48.3577,1839.0
2024-01-04 14:20:00,50.24,50.25,50.22,50.22,2693.0,48.3577,48.3673,48.3385,48.3385,2693.0
2024-01-04 14:25:00,50.22,50.25,50.22,50.25,4398.0,48.3385,48.3673,48.3385,48.3673,4398.0
2024-01-04 14:30:00,50.24,50.25,50.23,50.25,3650.0,48.3577,48.3673,48.3481,48.3673,3650.0
2024-01-04 14:35:00,50.24,50.27,50.24,50.27,2660.0,48.3577,48.3866,48.3577,48.3866,2660.0
2024-01-04 14:40:00,50.27,50.27,50.24,50.27,3194.0,48.3866,48.3866,48.3577,48.3866,3194.0
2024-01-04 14:45:00,50.27,50.33,50.26,50.32,7132.0,48.3866,48.4444,48.377,48.4347,7132.0
2024-01-04 14:50:00,50.33,50.34,50.31,50.32,4980.0,48.4444,48.454,48.4251,48.4347,4980.0
2024-01-04 14:55:00,50.33,50.34,50.3,50.3,5951.0,48.4444,48.454,48.4155,48.4155,5951.0
2024-01-04 15:00:00,50.3,50.3,50.28,50.29,7118.0,48.4155,48.4155,48.3962,48.4058,7118.0
2024-01-04 15:05:00,50.3,50.35,50.3,50.35,5267.0,48.4155,48.4636,48.4155,48.4636,5267.0
2024-01-04 15:10:00,50.33,50.33,50.29,50.29,5412.0,48.4444,48.4444,48.4058,48.4058,5412.0
2024-01-04 15:15:00,50.29,50.29,50.24,50.28,7351.0,48.4058,48.4058,48.3577,48.3962,7351.0
2024-01-04 15:20:00,50.28,50.28,50.26,50.27,8003.0,48.3962,48.3962,48.377,48.3866,8003.0
2024-01-04 15:25:00,50.28,50.31,50.28,50.31,8152.0,48.3962,48.4251,48.3962,48.4251,8152.0
2024-01-04 15:30:00,50.3,50.35,50.3,50.35,14026.0,48.4155,48.4636,48.4155,48.4636,14026.0
2024-01-04 15:35:00,50.34,50.35,50.31,50.31,12364.0,48.454,48.4636,48.4251,48.4251,12364.0
2024-01-04 15:40:00,50.31,50.31,50.27,50.29,8981.0,48.4251,48.4251,48.3866,48.4058,8981.0
2024-01-04 15:45:00,50.29,50.3,50.24,50.24,15320.0,48.4058,48.4155,48.3577,48.3577,15320.0
2024-01-04 15:50:00,50.24,50.24,50.1,50.12,77987.0,48.3577,48.3577,48.223,48.2422,77987.0
2024-01-04 15:55:00,50.11,50.13,50.04,50.09,171624.0,48.2326,48.2518,48.1652,48.2133,171624.0
2024-01-05 09:30:00,50.18,50.23,49.99,50.04,19245.0,48.3,48.3481,48.1171,48.1652,19245.0
2024-01-05 09:35:00,50.03,50.08,50.02,50.02,12558.0,48.1556,48.2037,48.146,48.146,12558.0
2024-01-05 09:40:00,50.03,50.04,49.98,50.0,27072.0,48.1556,48.1652,48.1075,48.1267,27072.0
2024-01-05 09:45:00,50.0,50.01,49.95,49.98,4051.0,48.1267,48.1363,48.0786,48.1075,4051.0
2024-01-05 09:50:00,49.98,49.98,49.96,49.98,2950.0,48.1075,48.1075,48.0882,48.1075,2950.0
2024-01-05 09:55:00,49.97,49.97,49.88,49.88,18020.0,48.0978,48.0978,48.0112,48.0112,18020.0
2024-01-05 10:00:00,49.89,50.1,49.89,50.1,13342.0,48.0208,48.223,48.0208,48.223,13342.0
2024-01-05 10:05:00,50.1,50.1,50.05,50.1,7390.0,48.223,48.223,48.1748,48.223,7390.0
2024-01-05 10:10:00,50.12,50.14,50.07,50.13,26078.0,48.2422,48.2615,48.1941,48.2518,26078.0
2024-01-05 10:15:00,50.13,50.14,50.1,50.13,14163.0,48.2518,48.2615,48.223,48.2518,14163.0
2024-01-05 10:20:00,50.14,50.21,50.14,50.2,14078.0,48.2615,48.3288,48.2615,48.3192,14078.0
2024-01-05 10:25:00,50.19,50.23,50.17,50.22,6452.0,48.3096,48.3481,48.2903,48.3385,6452.0
2024-01-05 10:30:00,50.22,50.3,50.21,50.3,12713.0,48.3385,48.4155,48.3288,48.4155,12713.0
2024-01-05 10:35:00,50.29,50.31,50.29,50.29,6229.0,48.4058,48.4251,48.4058,48.4058,6229.0
2024-01-05 10:40:00,50.28,50.36,50.24,50.36,7106.0,48.3962,48.4732,48.3577,48.4732,7106.0
2024-01-05 10:45:00,50.35,50.35,50.22,50.22,10090.0,48.4636,48.4636,48.3385,48.3385,10090.0
2024-01-05 10:50:00,50.23,50.29,50.18,50.27,14734.0,48.3481,48.4058,48.3,48.3866,14734.0
2024-01-05 10:55:00,50.28,50.29,50.26,50.28,5460.0,48.3962,48.4058,48.377,48.3962,5460.0
2024-01-05 11:00:00,50.27,50.3,50.27,50.28,8851.0,48.3866,48.4155,48.3866,48.3962,8851.0
2024-01-05 11:05:00,50.28,50.3,50.23,50.29,7365.0,48.3962,48.4155,48.3481,48.4058,7365.0
2024-01-05 11:10:00,50.29,50.33,50.27,50.31,4461.0,48.4058,48.4444,48.3866,48.4251,4461.0
2024-01-05 11:15:00,50.33,50.34,50.24,50.26,8530.0,48.4444,48.454,48.3577,48.377,8530.0
2024-01-05 11:20:00,50.25,50.28,50.23,50.24,5138.0,48.3673,48.3962,48.3481,48.3577,5138.0
2024-01-05 11:25:00,50.25,50.26,50.21,50.23,5369.0,48.3673,48.377,48.3288,48.3481,5369.0
2024-01-05 11:30:00,50.24,50.24,50.2,50.2,5128.0,48.3577,48.3577,48.3192,48.3192,5128.0
2024-01-05 11:35:00,50.22,50.22,50.18,50.19,11233.0,48.3385,48.3385,48.3,48.3096,11233.0
2024-01-05 11:40:00,50.18,50.19,50.17,50.18,2939.0,48.3,48.3096,48.2903,48.3,2939.0
2024-01-05 11:45:00,50.18,50.18,50.13,50.15,2845.0,48.3,48.3,48.2518,48.2711,2845.0
2024-01-05 11:50:00,50.17,50.2,50.17,50.2,4341.0,48.2903,48.3192,48.2903,48.3192,4341.0
2024-01-05 11:55:00,50.19,50.21,50.17,50.18,5872.0,48.3096,48.3288,48.2903,48.3,5872.0
2024-01-05 12:00:00,50.18,50.18,50.13,50.16,6333.0,48.3,48.3,48.2518,48.2807,6333.0
2024-01-05 12:05:00,50.15,50.15,50.08,50.08,8510.0,48.2711,48.2711,48.2037,48.2037,8510.0
2024-01-05 12:10:00,50.06,50.13,50.05,50.1,7266.0,48.1845,48.2518,48.1748,48.223,7266.0
2024-01-05 12:15:00,50.09,50.11,50.09,50.1,5673.0,48.2133,48.2326,48.2133,48.223,5673.0
2024-01-05 12:20:00,50.1,50.12,50.06,50.07,7912.0,48.223,48.2422,48.1845,48.1941,7912.0
2024-01-05 12:25:00,50.07,50.07,50.04,50.05,5510.0,48.1941,48.1941,48.1652,48.1748,5510.0
2024-01-05 12:30:00,50.05,50.06,50.03,50.04,4017.0,48.1748,48.1845,48.1556,48.1652,4017.0
2024-01-05 12:35:00,50.04,50.08,50.04,50.05,1610.0,48.1652,48.2037,48.1652,48.1748,1610.0
2024-01-05 12:40:00,50.06,50.07,50.06,50.07,2273.0,48.1845,48.1941,48.1845,48.1941,2273.0
2024-01-05 12:45:00,50.07,50.08,50.02,50.04,4724.0,48.1941,48.2037,48.146,48.1652,4724.0
2024-01-05 12:50:00,50.04,50.07,50.04,50.06,1830.0,48.1652,48.1941,48.1652,48.1845,1830.0
2024-01-05 12:55:00,50.05,50.07,50.04,50.05,6704.0,48.1748,48.1941,48.1652,48.1748,6704.0
2024-01-05 13:00:00,50.05,50.05,49.99,50.02,9210.0,48.1748,48.1748,48.1171,48.146,9210.0
2024-01-05 13:05:00,50.02,50.03,50.01,50.01,1203.0,48.146,48.1556,48.1363,48.1363,1203.0
2024-01-05 13:10:00,50.01,50.01,49.96,49.96,5654.0,48.1363,48.1363,48.0882,48.0882,5654.0
2024-01-05 13:15:00,49.96,49.98,49.95,49.95,3876.0,48.0882,48.1075,48.0786,48.0786,3876.0
2024-01-05 13:20:00,49.97,49.98,49.96,49.98,3500.0,48.0978,48.1075,48.0882,48.1075,3500.0
2024-01-05 13:25:00,49.98,50.05,49.98,50.05,4405.0,48.1075,48.1748,48.1075,48.1748,4405.0
2024-01-05 13:30:00,50.06,50.1,50.06,50.09,7333.0,48.1845,48.223,48.1845,48.2133,7333.0
2024-01-05 13:35:00,50.11,50.17,50.09,50.17,7960.0,48.2326,48.2903,48.2133,48.2903,7960.0
2024-01-05 13:40:00,50.17,50.17,50.14,50.14,7800.0,48.2903,48.2903,48.2615,48.2615,7800.0
2024-01-05 13:45:00,50.14,50.16,50.14,50.15,4356.0,48.2615,48.2807,48.2615,48.2711,4356.0
2024-01-05 13:50:00,50.15,50.18,50.15,50.17,2671.0,48.2711,48.3,48.2711,48.2903,2671.0
2024-01-05 13:55:00,50.16,50.18,50.15,50.16,5370.0,48.2807,48.3,48.2711,48.2807,5370.0
2024-01-05 14:00:00,50.16,50.19,50.16,50.17,5269.0,48.2807,48.3096,48.2807,48.2903,5269.0
2024-01-05 14:05:00,50.17,50.17,50.16,50.17,4109.0,48.2903,48.2903,48.2807,48.2903,4109.0
2024-01-05 14:10:00,50.19,50.2,50.19,50.19,2060.0,48.3096,48.3192,48.3096,48.3096,2060.0
2024-01-05 14:15:00,50.21,50.22,50.14,50.15,8199.0,48.3288,48.3385,48.2615,48.2711,8199.0
2024-01-05 14:20:00,50.15,50.17,50.14,50.16,4343.0,48.2711,48.2903,48.2615,48.2807,4343.0
2024-01-05 14:25:00,50.17,50.19,50.17,50.18,4999.0,48.2903,48.3096,48.2903,48.3,4999.0
2024-01-05 14:30:00,50.18,50.19,50.18,50.18,4320.0,48.3,48.3096,48.3,48.3,4320.0
2024-01-05 14:35:00,50.19,50.21,50.17,50.17,4216.0,48.3096,48.3288,48.2903,48.2903,4216.0
2024-01-05 14:40:00,50.16,50.16,50.13,50.13,3602.0,48.2807,48.2807,48.2518,48.2518,3602.0
2024-01-05 14:45:00,50.13,50.13,50.09,50.09,2600.0,48.2518,48.2518,48.2133,48.2133,2600.0
2024-01-05 14:50:00,50.08,50.08,50.02,50.06,7700.0,48.2037,48.2037,48.146,48.1845,7700.0
2024-01-05 14:55:00,50.06,50.07,50.05,50.05,5512.0,48.1845,48.1941,48.1748,48.1748,5512.0
2024-01-05 15:00:00,50.06,50.08,50.03,50.03,2810.0,48.1845,48.2037,48.1556,48.1556,2810.0
2024-01-05 15:05:00,50.03,50.05,50.03,50.05,8600.0,48.1556,48.1748,48.1556,48.1748,8600.0
2024-01-05 15:10:00,50.06,50.06,50.04,50.06,5147.0,48.1845,48.1845,48.1652,48.1845,5147.0
2024-01-05 15:15:00,50.05,50.05,50.02,50.04,7929.0,48.1748,48.1748,48.146,48.1652,7929.0
2024-01-05 15:20:00,50.05,50.07,50.05,50.07,5800.0,48.1748,48.1941,48.1748,48.1941,5800.0
2024-01-05 15:25:00,50.06,50.06,50.04,50.05,4654.0,48.1845,48.1845,48.1652,48.1748,4654.0
2024-01-05 15:30:00,50.05,50.05,50.0,50.01,8698.0,48.1748,48.1748,48.1267,48.1363,8698.0
2024-01-05 15:35:00,50.02,50.03,50.02,50.03,2430.0,48.146,48.1556,48.146,48.1556,2430.0
2024-01-05 15:40:00,50.03,50.05,50.02,50.05,7077.0,48.1556,48.1748,48.146,48.1748,7077.0
2024-01-05 15:45:00,50.08,50.08,50.01,50.06,9615.0,48.2037,48.2037,48.1363,48.1845,9615.0
2024-01-05 15:50:00,50.05,50.13,50.04,50.11,26688.0,48.1748,48.2518,48.1652,48.2326,26688.0
2024-01-05 15:55:00,50.12,50.13,50.08,50.1,30613.0,48.2422,48.2518,48.2037,48.223,30613.0
2024-01-08 09:30:00,49.71,49.94,49.71,49.89,15861.0,47.8476,48.069,47.8476,48.0208,15861.0
2024-01-08 09:35:00,49.92,49.98,49.85,49.87,6649.0,48.0497,48.1075,47.9823,48.0016,6649.0
2024-01-08 09:40:00,49.89,49.92,49.87,49.92,4531.0,48.0208,48.0497,48.0016,48.0497,4531.0
2024-01-08 09:45:00,49.92,50.01,49.91,49.97,11496.0,48.0497,48.1363,48.0401,48.0978,11496.0
2024-01-08 09:50:00,49.97,50.04,49.97,50.02,11839.0,48.0978,48.1652,48.0978,48.146,11839.0
2024-01-08 09:55:00,50.03,50.22,50.03,50.22,7475.0,48.1556,48.3385,48.1556,48.3385,7475.0
2024-01-08 10:00:00,50.22,50.3,50.2,50.3,10183.0,48.3385,48.4155,48.3192,48.4155,10183.0
2024-01-08 10:05:00,50.29,50.29,50.25,50.27,5723.0,48.4058,48.4058,48.3673,48.3866,5723.0
2024-01-08 10:10:00,50.22,50.24,50.21,50.23,7682.0,48.3385,48.3577,48.3288,48.3481,7682.0
2024-01-08 10:15:00,50.23,50.24,50.2,50.23,6941.0,48.3481,48.3577,48.3192,48.3481,6941.0
2024-01-08 10:20:00,50.23,50.23,50.19,50.22,4253.0,48.3481,48.3481,48.3096,48.3385,4253.0
2024-01-08 10:25:00,50.22,50.25,50.2,50.24,6684.0,48.3385,48.3673,48.3192,48.3577,6684.0
2024-01-08 10:30:00,50.24,50.31,50.24,50.3,6000.0,48.3577,48.4251,48.3577,48.4155,6000.0
2024-01-08 10:35:00,50.31,50.31,50.27,50.27,3784.0,48.4251,48.4251,48.3866,48.3866,3784.0
2024-01-08 10:40:00,50.27,50.27,50.25,50.26,3891.0,48.3866,48.3866,48.3673,48.377,3891.0
2024-01-08 10:45:00,50.25,50.3,50.24,50.3,6594.0,48.3673,48.4155,48.3577,48.4155,6594.0
2024-01-08 10:50:00,50.29,50.29,50.26,50.26,3575.0,48.4058,48.4058,48.377,48.377,3575.0
2024-01-08 10:55:00,50.25,50.3,50.25,50.3,7581.0,48.3673,48.4155,48.3673,48.4155,7581.0
2024-01-08 11:00:00,50.31,50.34,50.3,50.3,5117.0,48.4251,48.454,48.4155,48.4155,5117.0
2024-01-08 11:05:00,50.32,50.37,50.32,50.35,4180.0,48.4347,48.4829,48.4347,48.4636,4180.0
2024-01-08 11:10:00,50.34,50.34,50.26,50.32,3933.0,48.454,48.454,48.377,48.4347,3933.0
2024-01-08 11:15:00,50.32,50.32,50.29,50.29,5457.0,48.4347,48.4347,48.4058,48.4058,5457.0
2024-01-08 11:20:00,50.29,50.34,50.29,50.29,6905.0,48.4058,48.454,48.4058,48.4058,6905.0
2024-01-08 11:25:00,50.28,50.31,50.26,50.26,8131.0,48.3962,48.4251,48.377,48.377,8131.0
2024-01-08 11:30:00,50.27,50.27,50.22,50.22,5787.0,48.3866,48.3866,48.3385,48.3385,5787.0
2024-01-08 11:35:00,50.21,50.26,50.21,50.24,8988.0,48.3288,48.377,48.3288,48.3577,8988.0
2024-01-08 11:40:00,50.24,50.24,50.19,50.21,5734.0,48.3577,48.3577,48.3096,48.3288,5734.0
2024-01-08 11:45:00,50.22,50.25,50.22,50.24,6543.0,48.3385,48.3673,48.3385,48.3577,6543.0
2024-01-08 11:50:00,50.24,50.26,50.22,50.26,2000.0,48.3577,48.377,48.3385,48.377,2000.0
2024-01-08 11:55:00,50.27,50.3,50.25,50.3,6500.0,48.3866,48.4155,48.3673,48.4155,6500.0
2024-01-08 12:00:00,50.3,50.32,50.26,50.28,8507.0,48.4155,48.4347,48.377,48.3962,8507.0
2024-01-08 12:05:00,50.29,50.31,50.29,50.3,4611.0,48.4058,48.4251,48.4058,48.4155,4611.0
2024-01-08 12:10:00,50.3,50.31,50.3,50.3,3530.0,48.4155,48.4251,48.4155,48.4155,3530.0
2024-01-08 12:15:00,50.31,50.32,50.29,50.3,3814.0,48.4251,48.4347,48.4058,48.4155,3814.0
2024-01-08 12:20:00,50.31,50.31,50.26,50.28,5228.0,48.4251,48.4251,48.377,48.3962,5228.0
2024-01-08 12:25:00,50.29,50.3,50.29,50.3,3746.0,48.4058,48.4155,48.4058,48.4155,3746.0
2024-01-08 12:30:00,50.3,50.34,50.3,50.34,3010.0,48.4155,48.454,48.4155,48.454,3010.0
2024-01-08 12:35:00,50.34,50.35,50.33,50.35,2836.0,48.454,48.4636,48.4444,48.4636,2836.0
2024-01-08 12:40:00,50.35,50.37,50.35,50.35,3499.0,48.4636,48.4829,48.4636,48.4636,3499.0
2024-01-08 12:45:00,50.35,50.37,50.35,50.37,2388.0,48.4636,48.4829,48.4636,48.4829,2388.0
2024-01-08 12:50:00,50.37,50.4,50.36,50.39,7527.0,48.4829,48.5117,48.4732,48.5021,7527.0
2024-01-08 12:55:00,50.38,50.38,50.35,50.37,1800.0,48.4925,48.4925,48.4636,48.4829,1800.0
2024-01-08 13:00:00,50.38,50.39,50.35,50.37,5451.0,48.4925,48.5021,48.4636,48.4829,5451.0
2024-01-08 13:05:00,50.38,50.38,50.35,50.37,3247.0,48.4925,48.4925,48.4636,48.4829,3247.0
2024-01-08 13:10:00,50.37,50.38,50.34,50.34,9667.0,48.4829,48.4925,48.454,48.454,9667.0
2024-01-08 13:15:00,50.33,50.36,50.33,50.35,4476.0,48.4444,48.4732,48.4444,48.4636,4476.0
2024-01-08 13:20:00,50.36,50.37,50.36,50.36,1700.0,48.4732,48.4829,48.4732,48.4732,1700.0
2024-01-08 13:25:00,50.36,50.36,50.33,50.33,5118.0,48.4732,48.4732,48.4444,48.4444,5118.0
2024-01-08 13:30:00,50.33,50.33,50.31,50.31,1451.0,48.4444,48.4444,48.4251,48.4251,1451.0
2024-01-08 13:35:00,50.31,50.31,50.31,50.31,1400.0,48.4251,48.4251,48.4251,48.4251,1400.0
2024-01-08 13:40:00,50.31,50.32,50.31,50.32,2300.0,48.4251,48.4347,48.4251,48.4347,2300.0
2024-01-08 13:45:00,50.34,50.37,50.34,50.35,4749.0,48.454,48.4829,48.454,48.4636,4749.0
2024-01-08 13:50:00,50.34,50.35,50.34,50.35,4881.0,48.454,48.4636,48.454,48.4636,4881.0
2024-01-08 13:55:00,50.34,50.35,50.31,50.35,8615.0,48.454,48.4636,48.4251,48.4636,8615.0
2024-01-08 14:00:00,50.34,50.34,50.29,50.3,5783.0,48.454,48.454,48.4058,48.4155,5783.0
2024-01-08 14:05:00,50.31,50.31,50.29,50.29,4233.0,48.4251,48.4251,48.4058,48.4058,4233.0
2024-01-08 14:10:00,50.29,50.31,50.26,50.29,7824.0,48.4058,48.4251,48.377,48.4058,7824.0
2024-01-08 14:15:00,50.3,50.31,50.3,50.3,3000.0,48.4155,48.4251,48.4155,48.4155,3000.0
2024-01-08 14:20:00,50.29,50.3,50.28,50.3,6122.0,48.4058,48.4155,48.3962,48.4155,6122.0
2024-01-08 14:25:00,50.32,50.35,50.32,50.35,6389.0,48.4347,48.4636,48.4347,48.4636,6389.0
2024-01-08 14:30:00,50.34,50.37,50.34,50.36,4965.0,48.454,48.4829,48.454,48.4732,4965.0
2024-01-08 14:35:00,50.36,50.38,50.36,50.37,4306.0,48.4732,48.4925,48.4732,48.4829,4306.0
2024-01-08 14:40:00,50.36,50.39,50.36,50.39,4560.0,48.4732,48.5021,48.4732,48.5021,4560.0
2024-01-08 14:45:00,50.39,50.41,50.39,50.41,5004.0,48.5021,48.5214,48.5021,48.5214,5004.0
2024-01-08 14:50:00,50.41,50.42,50.41,50.42,2149.0,48.5214,48.531,48.5214,48.531,2149.0
2024-01-08 14:55:00,50.43,50.46,50.43,50.44,5808.0,48.5406,48.5695,48.5406,48.5502,5808.0
2024-01-08 15:00:00,50.42,50.47,50.41,50.47,8398.0,48.531,48.5791,48.5214,48.5791,8398.0
2024-01-08 15:05:00,50.47,50.47,50.43,50.45,9706.0,48.5791,48.5791,48.5406,48.5599,9706.0
2024-01-08 15:10:00,50.45,50.46,50.43,50.45,12126.0,48.5599,48.5695,48.5406,48.5599,12126.0
2024-01-08 15:15:00,50.46,50.48,50.45,50.48,14919.0,48.5695,48.5887,48.5599,48.5887,14919.0
2024-01-08 15:20:00,50.47,50.49,50.46,50.48,12633.0,48.5791,48.5984,48.5695,48.5887,12633.0
2024-01-08 15:25:00,50.49,50.49,50.45,50.45,16652.0,48.5984,48.5984,48.5599,48.5599,16652.0
2024-01-08 15:30:00,50.45,50.46,50.44,50.46,17310.0,48.5599,48.5695,48.5502,48.5695,17310.0
2024-01-08 15:35:00,50.46,50.47,50.44,50.46,12746.0,48.5695,48.5791,48.5502,48.5695,12746.0
2024-01-08 15:40:00,50.47,50.47,50.39,50.39,47053.0,48.5791,48.5791,48.5021,48.5021,47053.0
2024-01-08 15:45:00,50.4,50.4,50.37,50.38,57433.0,48.5117,48.5117,48.4829,48.4925,57433.0
2024-01-08 15:50:00,50.38,50.45,50.36,50.41,137549.0,48.4925,48.5599,48.4732,48.5214,137549.0
2024-01-08 15:55:00,50.43,50.48,50.43,50.45,75333.0,48.5406,48.5887,48.5406,48.5599,75333.0
2024-01-09 09:30:00,49.95,50.03,49.83,49.9,23939.0,48.0786,48.1556,47.9631,48.0305,23939.0
2024-01-09 09:35:00,49.89,49.92,49.81,49.81,20330.0,48.0208,48.0497,47.9438,47.9438,20330.0
2024-01-09 09:40:00,49.81,49.85,49.68,49.77,23861.0,47.9438,47.9823,47.8187,47.9053,23861.0
2024-01-09 09:45:00,49.77,49.84,49.73,49.82,24983.0,47.9053,47.9727,47.8668,47.9535,24983.0
2024-01-09 09:50:00,49.82,49.82,49.65,49.66,20331.0,47.9535,47.9535,47.7898,47.7995,20331.0
2024-01-09 09:55:00,49.66,49.73,49.64,49.64,18096.0,47.7995,47.8668,47.7802,47.7802,18096.0
2024-01-09 10:00:00,49.63,49.64,49.55,49.6,20207.0,47.7706,47.7802,47.6936,47.7417,20207.0
2024-01-09 10:05:00,49.6,49.6,49.44,49.59,35424.0,47.7417,47.7417,47.5877,47.7321,35424.0
2024-01-09 10:10:00,49.59,49.63,49.57,49.59,14639.0,47.7321,47.7706,47.7128,47.7321,14639.0
2024-01-09 10:15:00,49.59,49.71,49.59,49.7,22497.0,47.7321,47.8476,47.7321,47.838,22497.0
2024-01-09 10:20:00,49.69,49.69,49.65,49.65,20283.0,47.8283,47.8283,47.7898,47.7898,20283.0
2024-01-09 10:25:00,49.65,49.74,49.65,49.7,34505.0,47.7898,47.8765,47.7898,47.838,34505.0
2024-01-09 10:30:00,49.7,49.8,49.7,49.8,28506.0,47.838,47.9342,47.838,47.9342,28506.0
2024-01-09 10:35:00,49.79,49.79,49.71,49.73,21844.0,47.9246,47.9246,47.8476,47.8668,21844.0
2024-01-09 10:40:00,49.72,49.76,49.72,49.72,13085.0,47.8572,47.8957,47.8572,47.8572,13085.0
2024-01-09 10:45:00,49.71,49.81,49.71,49.77,19701.0,47.8476,47.9438,47.8476,47.9053,19701.0
2024-01-09 10:50:00,49.78,49.78,49.74,49.74,18114.0,47.915,47.915,47.8765,47.8765,18114.0
2024-01-09 10:55:00,49.73,49.75,49.68,49.71,37627.0,47.8668,47.8861,47.8187,47.8476,37627.0
2024-01-09 11:00:00,49.71,49.75,49.71,49.73,19663.0,47.8476,47.8861,47.8476,47.8668,19663.0
2024-01-09 11:05:00,49.74,49.76,49.74,49.76,11624.0,47.8765,47.8957,47.8765,47.8957,11624.0
2024-01-09 11:10:00,49.77,49.77,49.72,49.74,4218.0,47.9053,47.9053,47.8572,47.8765,4218.0
2024-01-09 11:15:00,49.73,49.83,49.73,49.82,18574.0,47.8668,47.9631,47.8668,47.9535,18574.0
2024-01-09 11:20:00,49.81,49.83,49.8,49.83,6574.0,47.9438,47.9631,47.9342,47.9631,6574.0
2024-01-09 11:25:00,49.83,49.83,49.77,49.77,8675.0,47.9631,47.9631,47.9053,47.9053,8675.0
2024-01-09 11:30:00,49.78,49.78,49.74,49.75,12278.0,47.915,47.915,47.8765,47.8861,12278.0
2024-01-09 11:35:00,49.74,49.75,49.72,49.72,20296.0,47.8765,47.8861,47.8572,47.8572,20296.0
2024-01-09 11:40:00,49.71,49.74,49.67,49.74,7073.0,47.8476,47.8765,47.8091,47.8765,7073.0
2024-01-09 11:45:00,49.75,49.76,49.7,49.7,3900.0,47.8861,47.8957,47.838,47.838,3900.0
2024-01-09 11:50:00,49.71,49.79,49.71,49.77,4777.0,47.8476,47.9246,47.8476,47.9053,4777.0
2024-01-09 11:55:00,49.77,49.83,49.77,49.81,8901.0,47.9053,47.9631,47.9053,47.9438,8901.0
2024-01-09 12:00:00,49.82,49.83,49.76,49.76,6337.0,47.9535,47.9631,47.8957,47.8957,6337.0
2024-01-09 12:05:00,49.76,49.76,49.69,49.73,21124.0,47.8957,47.8957,47.8283,47.8668,21124.0
2024-01-09 12:10:00,49.73,49.74,49.7,49.7,6259.0,47.8668,47.8765,47.838,47.838,6259.0
2024-01-09 12:15:00,49.71,49.73,49.71,49.73,6361.0,47.8476,47.8668,47.8476,47.8668,6361.0
2024-01-09 12:20:00,49.73,49.77,49.73,49.76,5022.0,47.8668,47.9053,47.8668,47.8957,5022.0
2024-01-09 12:25:00,49.77,49.82,49.77,49.79,7754.0,47.9053,47.9535,47.9053,47.9246,7754.0
2024-01-09 12:30:00,49.79,49.8,49.76,49.77,6492.0,47.9246,47.9342,47.8957,47.9053,6492.0
2024-01-09 12:35:00,49.76,49.76,49.73,49.73,7978.0,47.8957,47.8957,47.8668,47.8668,7978.0
2024-01-09 12:40:00,49.72,49.73,49.72,49.73,3500.0,47.8572,47.8668,47.8572,47.8668,3500.0
2024-01-09 12:45:00,49.73,49.73,49.7,49.7,7230.0,47.8668,47.8668,47.838,47.838,7230.0
2024-01-09 12:50:00,49.7,49.74,49.7,49.73,7575.0,47.838,47.8765,47.838,47.8668,7575.0
2024-01-09 12:55:00,49.72,49.72,49.68,49.68,4200.0,47.8572,47.8572,47.8187,47.8187,4200.0
2024-01-09 13:00:00,49.69,49.74,49.69,49.74,8635.0,47.8283,47.8765,47.8283,47.8765,8635.0
2024-01-09 13:05:00,49.75,49.75,49.69,49.69,7580.0,47.8861,47.8861,47.8283,47.8283,7580.0
2024-01-09 13:10:00,49.68,49.72,49.68,49.7,7846.0,47.8187,47.8572,47.8187,47.838,7846.0
2024-01-09 13:15:00,49.69,49.69,49.64,49.64,6790.0,47.8283,47.8283,47.7802,47.7802,6790.0
2024-01-09 13:20:00,49.64,49.7,49.64,49.66,8614.0,47.7802,47.838,47.7802,47.7995,8614.0
2024-01-09 13:25:00,49.64,49.67,49.64,49.67,3714.0,47.7802,47.8091,47.7802,47.8091,3714.0
2024-01-09 13:30:00,49.66,49.66,49.58,49.6,5590.0,47.7995,47.7995,47.7225,47.7417,5590.0
2024-01-09 13:35:00,49.6,49.66,49.59,49.66,5478.0,47.7417,47.7995,47.7321,47.7995,5478.0
2024-01-09 13:40:00,49.65,49.7,49.64,49.7,7988.0,47.7898,47.838,47.7802,47.838,7988.0
2024-01-09 13:45:00,49.7,49.72,49.68,49.69,10106.0,47.838,47.8572,47.8187,47.8283,10106.0
2024-01-09 13:50:00,49.69,49.74,49.69,49.72,13066.0,47.8283,47.8765,47.8283,47.8572,13066.0
2024-01-09 13:55:00,49.72,49.74,49.66,49.69,29367.0,47.8572,47.8765,47.7995,47.8283,29367.0
2024-01-09 14:00:00,49.7,49.78,49.7,49.78,9844.0,47.838,47.915,47.838,47.915,9844.0
2024-01-09 14:05:00,49.77,49.79,49.76,49.79,5216.0,47.9053,47.9246,47.8957,47.9246,5216.0
2024-01-09 14:10:00,49.79,49.8,49.75,49.75,7035.0,47.9246,47.9342,47.8861,47.8861,7035.0
2024-01-09 14:15:00,49.73,49.75,49.73,49.75,4745.0,47.8668,47.8861,47.8668,47.8861,4745.0
2024-01-09 14:20:00,49.75,49.78,49.75,49.75,4619.0,47.8861,47.915,47.8861,47.8861,4619.0
2024-01-09 14:25:00,49.75,49.75,49.72,49.72,6012.0,47.8861,47.8861,47.8572,47.8572,6012.0
2024-01-09 14:30:00,49.73,49.73,49.71,49.72,5849.0,47.8668,47.8668,47.8476,47.8572,5849.0
2024-01-09 14:35:00,49.72,49.73,49.68,49.69,9485.0,47.8572,47.8668,47.8187,47.8283,9485.0
2024-01-09 14:40:00,49.68,49.68,49.65,49.66,14972.0,47.8187,47.8187,47.7898,47.7995,14972.0
2024-01-09 14:45:00,49.66,49.7,49.66,49.7,7256.0,47.7995,47.838,47.7995,47.838,7256.0
2024-01-09 14:50:00,49.71,49.77,49.71,49.77,10685.0,47.8476,47.9053,47.8476,47.9053,10685.0
2024-01-09 14:55:00,49.77,49.79,49.74,49.77,6470.0,47.9053,47.9246,47.8765,47.9053,6470.0
2024-01-09 15:00:00,49.78,49.82,49.78,49.8,5527.0,47.915,47.9535,47.915,47.9342,5527.0
2024-01-09 15:05:00,49.8,49.8,49.74,49.77,11692.0,47.9342,47.9342,47.8765,47.9053,11692.0
2024-01-09 15:10:00,49.78,49.84,49.77,49.82,12574.0,47.915,47.9727,47.9053,47.9535,12574.0
2024-01-09 15:15:00,49.81,49.86,49.81,49.85,12015.0,47.9438,47.992,47.9438,47.9823,12015.0
2024-01-09 15:20:00,49.85,49.88,49.84,49.85,11777.0,47.9823,48.0112,47.9727,47.9823,11777.0
2024-01-09 15:25:00,49.85,49.89,49.85,49.87,17756.0,47.9823,48.0208,47.9823,48.0016,17756.0
2024-01-09 15:30:00,49.87,49.88,49.83,49.84,20495.0,48.0016,48.0112,47.9631,47.9727,20495.0
2024-01-09 15:35:00,49.84,49.85,49.81,49.84,9612.0,47.9727,47.9823,47.9438,47.9727,9612.0
2024-01-09 15:40:00,49.84,49.84,49.82,49.84,19503.0,47.9727,47.9727,47.9535,47.9727,19503.0
2024-01-09 15:45:00,49.83,49.86,49.83,49.85,30510.0,47.9631,47.992,47.9631,47.9823,30510.0
2024-01-09 15:50:00,49.85,49.91,49.81,49.91,61905.0,47.9823,48.0401,47.9438,48.0401,61905.0
2024-01-09 15:55:00,49.92,49.92,49.9,49.9,35274.0,48.0497,48.0497,48.0305,48.0305,35274.0
2024-01-10 09:30:00,49.94,50.09,49.92,49.93,20736.0,48.069,48.2133,48.0497,48.0593,20736.0
2024-01-10 09:35:00,49.94,50.01,49.92,49.96,10862.0,48.069,48.1363,48.0497,48.0882,10862.0
2024-01-10 09:40:00,49.96,49.96,49.92,49.92,9892.0,48.0882,48.0882,48.0497,48.0497,9892.0
2024-01-10 09:45:00,49.95,49.96,49.9,49.95,5107.0,48.0786,48.0882,48.0305,48.0786,5107.0
2024-01-10 09:50:00,49.95,49.96,49.85,49.86,6276.0,48.0786,48.0882,47.9823,47.992,6276.0
2024-01-10 09:55:00,49.85,49.92,49.84,49.89,5385.0,47.9823,48.0497,47.9727,48.0208,5385.0
2024-01-10 10:00:00,49.89,49.92,49.86,49.87,13458.0,48.0208,48.0497,47.992,48.0016,13458.0
2024-01-10 10:05:00,49.86,49.95,49.86,49.93,12120.0,47.992,48.0786,47.992,48.0593,12120.0
2024-01-10 10:10:00,49.93,49.94,49.88,49.94,9812.0,48.0593,48.069,48.0112,48.069,9812.0
2024-01-10 10:15:00,49.95,49.98,49.94,49.94,10930.0,48.0786,48.1075,48.069,48.069,10930.0
2024-01-10 10:20:00,49.94,49.97,49.94,49.96,8923.0,48.069,48.0978,48.069,48.0882,8923.0
2024-01-10 10:25:00,49.96,50.01,49.96,49.99,12164.0,48.0882,48.1363,48.0882,48.1171,12164.0
2024-01-10 10:30:00,50.0,50.02,50.0,50.01,7358.0,48.1267,48.146,48.1267,48.1363,7358.0
2024-01-10 10:35:00,50.0,50.0,49.98,49.99,7637.0,48.1267,48.1267,48.1075,48.1171,7637.0
2024-01-10 10:40:00,49.99,50.04,49.98,50.0,11325.0,48.1171,48.1652,48.1075,48.1267,11325.0
2024-01-10 10:45:00,49.99,49.99,49.96,49.97,7886.0,48.1171,48.1171,48.0882,48.0978,7886.0
2024-01-10 10:50:00,49.97,49.99,49.97,49.98,8189.0,48.0978,48.1171,48.0978,48.1075,8189.0
2024-01-10 10:55:00,49.99,49.99,49.97,49.97,6875.0,48.1171,48.1171,48.0978,48.0978,6875.0
2024-01-10 11:00:00,49.96,49.97,49.96,49.97,6309.0,48.0882,48.0978,48.0882,48.0978,6309.0
2024-01-10 11:05:00,49.97,49.97,49.96,49.97,4693.0,48.0978,48.0978,48.0882,48.0978,4693.0
2024-01-10 11:10:00,49.96,49.96,49.89,49.93,9126.0,48.0882,48.0882,48.0208,48.0593,9126.0
2024-01-10 11:15:00,49.92,49.93,49.9,49.9,3707.0,48.0497,48.0593,48.0305,48.0305,3707.0
2024-01-10 11:20:00,49.9,49.92,49.9,49.9,6915.0,48.0305,48.0497,48.0305,48.0305,6915.0
2024-01-10 11:25:00,49.91,49.92,49.88,49.88,5972.0,48.0401,48.0497,48.0112,48.0112,5972.0
2024-01-10 11:30:00,49.88,49.9,49.87,49.9,5774.0,48.0112,48.0305,48.0016,48.0305,5774.0
2024-01-10 11:35:00,49.9,49.9,49.87,49.89,6331.0,48.0305,48.0305,48.0016,48.0208,6331.0
2024-01-10 11:40:00,49.88,49.91,49.88,49.88,5588.0,48.0112,48.0401,48.0112,48.0112,5588.0
2024-01-10 11:45:00,49.87,49.88,49.85,49.85,5702.0,48.0016,48.0112,47.9823,47.9823,5702.0
2024-01-10 11:50:00,49.85,49.88,49.85,49.88,5327.0,47.9823,48.0112,47.9823,48.0112,5327.0
2024-01-10 11:55:00,49.88,49.88,49.86,49.86,4205.0,48.0112,48.0112,47.992,47.992,4205.0
2024-01-10 12:00:00,49.86,49.87,49.83,49.84,5327.0,47.992,48.0016,47.9631,47.9727,5327.0
2024-01-10 12:05:00,49.84,49.84,49.84,49.84,2099.0,47.9727,47.9727,47.9727,47.9727,2099.0
2024-01-10 12:10:00,49.84,49.88,49.84,49.88,8461.0,47.9727,48.0112,47.9727,48.0112,8461.0
2024-01-10 12:15:00,49.87,49.88,49.87,49.88,10521.0,48.0016,48.0112,48.0016,48.0112,10521.0
2024-01-10 12:20:00,49.88,49.9,49.88,49.89,6913.0,48.0112,48.0305,48.0112,48.0208,6913.0
2024-01-10 12:25:00,49.89,49.91,49.87,49.9,8943.0,48.0208,48.0401,48.0016,48.0305,8943.0
2024-01-10 12:30:00,49.9,49.9,49.9,49.9,2572.0,48.0305,48.0305,48.0305,48.0305,2572.0
2024-01-10 12:35:00,49.91,49.93,49.9,49.91,7538.0,48.0401,48.0593,48.0305,48.0401,7538.0
2024-01-10 12:40:00,49.9,49.93,49.89,49.93,3510.0,48.0305,48.0593,48.0208,48.0593,3510.0
2024-01-10 12:45:00,49.93,49.95,49.93,49.95,2780.0,48.0593,48.0786,48.0593,48.0786,2780.0
2024-01-10 12:50:00,49.94,49.97,49.94,49.97,5957.0,48.069,48.0978,48.069,48.0978,5957.0
2024-01-10 12:55:00,49.98,49.99,49.98,49.98,5770.0,48.1075,48.1171,48.1075,48.1075,5770.0
2024-01-10 13:00:00,49.98,49.99,49.96,49.99,5666.0,48.1075,48.1171,48.0882,48.1171,5666.0
2024-01-10 13:05:00,49.99,49.99,49.95,49.95,3598.0,48.1171,48.1171,48.0786,48.0786,3598.0
2024-01-10 13:10:00,49.95,49.95,49.91,49.91,7847.0,48.0786,48.0786,48.0401,48.0401,7847.0
2024-01-10 13:15:00,49.91,49.94,49.91,49.92,6465.0,48.0401,48.069,48.0401,48.0497,6465.0
2024-01-10 13:20:00,49.91,49.91,49.89,49.9,4861.0,48.0401,48.0401,48.0208,48.0305,4861.0
2024-01-10 13:25:00,49.9,49.9,49.88,49.88,3700.0,48.0305,48.0305,48.0112,48.0112,3700.0
2024-01-10 13:30:00,49.88,49.88,49.85,49.86,4861.0,48.0112,48.0112,47.9823,47.992,4861.0
2024-01-10 13:35:00,49.86,49.88,49.85,49.88,8357.0,47.992,48.0112,47.9823,48.0112,8357.0
2024-01-10 13:40:00,49.88,49.9,49.88,49.89,3710.0,48.0112,48.0305,48.0112,48.0208,3710.0
2024-01-10 13:45:00,49.89,49.9,49.88,49.88,9859.0,48.0208,48.0305,48.0112,48.0112,9859.0
2024-01-10 13:50:00,49.88,49.9,49.88,49.9,3500.0,48.0112,48.0305,48.0112,48.0305,3500.0
2024-01-10 13:55:00,49.89,49.95,49.89,49.94,14776.0,48.0208,48.0786,48.0208,48.069,14776.0
2024-01-10 14:00:00,49.93,49.99,49.93,49.99,4798.0,48.0593,48.1171,48.0593,48.1171,4798.0
2024-01-10 14:05:00,50.0,50.03,50.0,50.03,8080.0,48.1267,48.1556,48.1267,48.1556,8080.0
2024-01-10 14:10:00,50.03,50.16,50.02,50.12,12592.0,48.1556,48.2807,48.146,48.2422,12592.0
2024-01-10 14:15:00,50.11,50.15,50.1,50.15,11058.0,48.2326,48.2711,48.223,48.2711,11058.0
2024-01-10 14:20:00,50.15,50.18,50.13,50.18,5582.0,48.2711,48.3,48.2518,48.3,5582.0
2024-01-10 14:25:00,50.18,50.23,50.18,50.23,7529.0,48.3,48.3481,48.3,48.3481,7529.0
2024-01-10 14:30:00,50.25,50.27,50.21,50.22,9557.0,48.3673,48.3866,48.3288,48.3385,9557.0
2024-01-10 14:35:00,50.22,50.22,50.21,50.22,2296.0,48.3385,48.3385,48.3288,48.3385,2296.0
2024-01-10 14:40:00,50.22,50.25,50.22,50.24,8936.0,48.3385,48.3673,48.3385,48.3577,8936.0
2024-01-10 14:45:00,50.25,50.26,50.23,50.25,7483.0,48.3673,48.377,48.3481,48.3673,7483.0
2024-01-10 14:50:00,50.26,50.29,50.26,50.29,4523.0,48.377,48.4058,48.377,48.4058,4523.0
2024-01-10 14:55:00,50.29,50.3,50.28,50.28,5968.0,48.4058,48.4155,48.3962,48.3962,5968.0
2024-01-10 15:00:00,50.28,50.28,50.26,50.28,6483.0,48.3962,48.3962,48.377,48.3962,6483.0
2024-01-10 15:05:00,50.28,50.3,50.27,50.28,6233.0,48.3962,48.4155,48.3866,48.3962,6233.0
2024-01-10 15:10:00,50.28,50.31,50.25,50.29,7543.0,48.3962,48.4251,48.3673,48.4058,7543.0
2024-01-10 15:15:00,50.27,50.31,50.26,50.26,9479.0,48.3866,48.4251,48.377,48.377,9479.0
2024-01-10 15:20:00,50.26,50.26,50.21,50.21,11195.0,48.377,48.377,48.3288,48.3288,11195.0
2024-01-10 15:25:00,50.21,50.26,50.21,50.21,5780.0,48.3288,48.377,48.3288,48.3288,5780.0
2024-01-10 15:30:00,50.2,50.25,50.2,50.24,7490.0,48.3192,48.3673,48.3192,48.3577,7490.0
2024-01-10 15:35:00,50.24,50.24,50.19,50.2,8335.0,48.3577,48.3577,48.3096,48.3192,8335.0
2024-01-10 15:40:00,50.2,50.2,50.15,50.16,12212.0,48.3192,48.3192,48.2711,48.2807,12212.0
2024-01-10 15:45:00,50.17,50.19,50.15,50.15,18892.0,48.2903,48.3096,48.2711,48.2711,18892.0
2024-01-10 15:50:00,50.15,50.23,50.14,50.23,24938.0,48.2711,48.3481,48.2615,48.3481,24938.0
2024-01-10 15:55:00,50.23,50.27,50.19,50.24,61470.0,48.3481,48.3866,48.3096,48.3577,61470.0
2024-01-11 09:30:00,50.46,50.47,50.32,50.33,10178.0,48.5695,48.5791,48.4347,48.4444,10178.0
2024-01-11 09:35:00,50.37,50.46,50.35,50.42,10618.0,48.4829,48.5695,48.4636,48.531,10618.0
2024-01-11 09:40:00,50.43,50.44,50.33,50.35,6456.0,48.5406,48.5502,48.4444,48.4636,6456.0
2024-01-11 09:45:00,50.36,50.41,50.36,50.39,9243.0,48.4732,48.5214,48.4732,48.5021,9243.0
2024-01-11 09:50:00,50.39,50.46,50.38,50.43,20670.0,48.5021,48.5695,48.4925,48.5406,20670.0
2024-01-11 09:55:00,50.42,50.44,50.38,50.4,6984.0,48.531,48.5502,48.4925,48.5117,6984.0
2024-01-11 10:00:00,50.4,50.46,50.4,50.41,11193.0,48.5117,48.5695,48.5117,48.5214,11193.0
2024-01-11 10:05:00,50.4,50.4,50.37,50.38,11240.0,48.5117,48.5117,48.4829,48.4925,11240.0
2024-01-11 10:10:00,50.39,50.42,50.37,50.41,14320.0,48.5021,48.531,48.4829,48.5214,14320.0
2024-01-11 10:15:00,50.4,50.45,50.38,50.45,15692.0,48.5117,48.5599,48.4925,48.5599,15692.0
2024-01-11 10:20:00,50.47,50.49,50.41,50.41,15892.0,48.5791,48.5984,48.5214,48.5214,15892.0
2024-01-11 10:25:00,50.42,50.42,50.37,50.38,9355.0,48.531,48.531,48.4829,48.4925,9355.0
2024-01-11 10:30:00,50.37,50.43,50.35,50.35,11731.0,48.4829,48.5406,48.4636,48.4636,11731.0
2024-01-11 10:35:00,50.35,50.42,50.34,50.41,14661.0,48.4636,48.531,48.454,48.5214,14661.0
2024-01-11 10:40:00,50.4,50.45,50.38,50.44,12082.0,48.5117,48.5599,48.4925,48.5502,12082.0
2024-01-11 10:45:00,50.43,50.44,50.38,50.41,23789.0,48.5406,48.5502,48.4925,48.5214,23789.0
2024-01-11 10:50:00,50.41,50.41,50.31,50.33,14182.0,48.5214,48.5214,48.4251,48.4444,14182.0
2024-01-11 10:55:00,50.34,50.37,50.31,50.34,23391.0,48.454,48.4829,48.4251,48.454,23391.0
2024-01-11 11:00:00,50.35,50.35,50.3,50.3,10612.0,48.4636,48.4636,48.4155,48.4155,10612.0
2024-01-11 11:05:00,50.31,50.35,50.27,50.3,15256.0,48.4251,48.4636,48.3866,48.4155,15256.0
2024-01-11 11:10:00,50.3,50.31,50.22,50.22,12245.0,48.4155,48.4251,48.3385,48.3385,12245.0
2024-01-11 11:15:00,50.22,50.25,50.19,50.21,9559.0,48.3385,48.3673,48.3096,48.3288,9559.0
2024-01-11 11:20:00,50.21,50.24,50.2,50.23,7674.0,48.3288,48.3577,48.3192,48.3481,7674.0
2024-01-11 11:25:00,50.23,50.23,50.19,50.21,10591.0,48.3481,48.3481,48.3096,48.3288,10591.0
2024-01-11 11:30:00,50.21,50.21,50.1,50.11,21998.0,48.3288,48.3288,48.223,48.2326,21998.0
2024-01-11 11:35:00,50.1,50.15,50.09,50.11,14141.0,48.223,48.2711,48.2133,48.2326,14141.0
2024-01-11 11:40:00,50.06,50.12,50.06,50.11,9350.0,48.1845,48.2422,48.1845,48.2326,9350.0
2024-01-11 11:45:00,50.11,50.15,50.08,50.15,26047.0,48.2326,48.2711,48.2037,48.2711,26047.0
2024-01-11 11:50:00,50.16,50.16,50.1,50.1,12409.0,48.2807,48.2807,48.223,48.223,12409.0
2024-01-11 11:55:00,50.07,50.09,50.05,50.06,12224.0,48.1941,48.2133,48.1748,48.1845,12224.0
2024-01-11 12:00:00,50.06,50.1,50.06,50.08,8284.0,48.1845,48.223,48.1845,48.2037,8284.0
2024-01-11 12:05:00,50.07,50.07,50.04,50.07,8992.0,48.1941,48.1941,48.1652,48.1941,8992.0
2024-01-11 12:10:00,50.07,50.14,50.07,50.12,7157.0,48.1941,48.2615,48.1941,48.2422,7157.0
2024-01-11 12:15:00,50.13,50.16,50.13,50.14,4642.0,48.2518,48.2807,48.2518,48.2615,4642.0
2024-01-11 12:20:00,50.14,50.16,50.1,50.12,4100.0,48.2615,48.2807,48.223,48.2422,4100.0
2024-01-11 12:25:00,50.12,50.12,50.08,50.08,2956.0,48.2422,48.2422,48.2037,48.2037,2956.0
2024-01-11 12:30:00,50.08,50.12,50.08,50.09,6097.0,48.2037,48.2422,48.2037,48.2133,6097.0
2024-01-11 12:35:00,50.09,50.1,50.05,50.09,8070.0,48.2133,48.223,48.1748,48.2133,8070.0
2024-01-11 12:40:00,50.1,50.13,50.09,50.09,7800.0,48.223,48.2518,48.2133,48.2133,7800.0
2024-01-11 12:45:00,50.09,50.1,50.08,50.09,2913.0,48.2133,48.223,48.2037,48.2133,2913.0
2024-01-11 12:50:00,50.09,50.12,50.08,50.09,3879.0,48.2133,48.2422,48.2037,48.2133,3879.0
2024-01-11 12:55:00,50.09,50.11,50.06,50.07,4193.0,48.2133,48.2326,48.1845,48.1941,4193.0
2024-01-11 13:00:00,50.08,50.12,50.08,50.11,7526.0,48.2037,48.2422,48.2037,48.2326,7526.0
2024-01-11 13:05:00,50.11,50.14,50.1,50.13,6828.0,48.2326,48.2615,48.223,48.2518,6828.0
2024-01-11 13:10:00,50.14,50.17,50.14,50.17,7845.0,48.2615,48.2903,48.2615,48.2903,7845.0
2024-01-11 13:15:00,50.18,50.2,50.14,50.15,11087.0,48.3,48.3192,48.2615,48.2711,11087.0
2024-01-11 13:20:00,50.14,50.17,50.14,50.17,4187.0,48.2615,48.2903,48.2615,48.2903,4187.0
2024-01-11 13:25:00,50.18,50.18,50.15,50.18,4448.0,48.3,48.3,48.2711,48.3,4448.0
2024-01-11 13:30:00,50.18,50.19,50.16,50.19,8486.0,48.3,48.3096,48.2807,48.3096,8486.0
2024-01-11 13:35:00,50.2,50.2,50.16,50.16,12048.0,48.3192,48.3192,48.2807,48.2807,12048.0
2024-01-11 13:40:00,50.17,50.2,50.17,50.2,4021.0,48.2903,48.3192,48.2903,48.3192,4021.0
2024-01-11 13:45:00,50.2,50.24,50.19,50.24,6034.0,48.3192,48.3577,48.3096,48.3577,6034.0
2024-01-11 13:50:00,50.25,50.28,50.23,50.25,11440.0,48.3673,48.3962,48.3481,48.3673,11440.0
2024-01-11 13:55:00,50.26,50.3,50.26,50.3,9410.0,48.377,48.4155,48.377,48.4155,9410.0
2024-01-11 14:00:00,50.32,50.35,50.32,50.34,7552.0,48.4347,48.4636,48.4347,48.454,7552.0
2024-01-11 14:05:00,50.33,50.36,50.33,50.34,5625.0,48.4444,48.4732,48.4444,48.454,5625.0
2024-01-11 14:10:00,50.34,50.37,50.34,50.37,3300.0,48.454,48.4829,48.454,48.4829,3300.0
2024-01-11 14:15:00,50.37,50.38,50.34,50.34,10807.0,48.4829,48.4925,48.454,48.454,10807.0
2024-01-11 14:20:00,50.34,50.35,50.34,50.35,7106.0,48.454,48.4636,48.454,48.4636,7106.0
2024-01-11 14:25:00,50.35,50.41,50.35,50.41,8759.0,48.4636,48.5214,48.4636,48.5214,8759.0
2024-01-11 14:30:00,50.41,50.42,50.4,50.4,6523.0,48.5214,48.531,48.5117,48.5117,6523.0
2024-01-11 14:35:00,50.4,50.41,50.4,50.41,4900.0,48.5117,48.5214,48.5117,48.5214,4900.0
2024-01-11 14:40:00,50.41,50.43,50.38,50.39,9382.0,48.5214,48.5406,48.4925,48.5021,9382.0
2024-01-11 14:45:00,50.38,50.4,50.37,50.39,9385.0,48.4925,48.5117,48.4829,48.5021,9385.0
2024-01-11 14:50:00,50.4,50.41,50.39,50.4,9027.0,48.5117,48.5214,48.5021,48.5117,9027.0
2024-01-11 14:55:00,50.41,50.44,50.41,50.42,7548.0,48.5214,48.5502,48.5214,48.531,7548.0
2024-01-11 15:00:00,50.42,50.42,50.4,50.41,11993.0,48.531,48.531,48.5117,48.5214,11993.0
2024-01-11 15:05:00,50.42,50.43,50.41,50.41,6510.0,48.531,48.5406,48.5214,48.5214,6510.0
2024-01-11 15:10:00,50.41,50.44,50.38,50.41,11603.0,48.5214,48.5502,48.4925,48.5214,11603.0
2024-01-11 15:15:00,50.4,50.41,50.38,50.41,11559.0,48.5117,48.5214,48.4925,48.5214,11559.0
2024-01-11 15:20:00,50.43,50.45,50.41,50.44,9973.0,48.5406,48.5599,48.5214,48.5502,9973.0
2024-01-11 15:25:00,50.44,50.46,50.42,50.42,16486.0,48.5502,48.5695,48.531,48.531,16486.0
2024-01-11 15:30:00,50.42,50.45,50.42,50.43,17910.0,48.531,48.5599,48.531,48.5406,17910.0
2024-01-11 15:35:00,50.43,50.43,50.4,50.42,17600.0,48.5406,48.5406,48.5117,48.531,17600.0
2024-01-11 15:40:00,50.41,50.41,50.37,50.4,15282.0,48.5214,48.5214,48.4829,48.5117,15282.0
2024-01-11 15:45:00,50.4,50.45,50.39,50.43,19444.0,48.5117,48.5599,48.5021,48.5406,19444.0
2024-01-11 15:50:00,50.42,50.44,50.4,50.44,40513.0,48.531,48.5502,48.5117,48.5502,40513.0
2024-01-11 15:55:00,50.43,50.46,50.42,50.44,44371.0,48.5406,48.5695,48.531,48.5502,44371.0
2024-01-12 09:30:00,50.51,50.66,50.49,50.54,13631.0,48.6176,48.762,48.5984,48.6465,13631.0
2024-01-12 09:35:00,50.53,50.53,50.44,50.45,18098.0,48.6369,48.6369,48.5502,48.5599,18098.0
2024-01-12 09:40:00,50.44,50.56,50.44,50.53,10372.0,48.5502,48.6657,48.5502,48.6369,10372.0
2024-01-12 09:45:00,50.52,50.54,50.51,50.52,12178.0,48.6272,48.6465,48.6176,48.6272,12178.0
2024-01-12 09:50:00,50.52,50.58,50.52,50.53,9433.0,48.6272,48.685,48.6272,48.6369,9433.0
2024-01-12 09:55:00,50.53,50.55,50.46,50.47,15332.0,48.6369,48.6561,48.5695,48.5791,15332.0
2024-01-12 10:00:00,50.48,50.51,50.41,50.47,22481.0,48.5887,48.6176,48.5214,48.5791,22481.0
2024-01-12 10:05:00,50.48,50.63,50.48,50.61,13876.0,48.5887,48.7331,48.5887,48.7139,13876.0
2024-01-12 10:10:00,50.61,50.63,50.58,50.58,7964.0,48.7139,48.7331,48.685,48.685,7964.0
2024-01-12 10:15:00,50.57,50.61,50.52,50.54,9940.0,48.6754,48.7139,48.6272,48.6465,9940.0
2024-01-12 10:20:00,50.53,50.57,50.51,50.57,4777.0,48.6369,48.6754,48.6176,48.6754,4777.0
2024-01-12 10:25:00,50.57,50.61,50.57,50.61,11310.0,48.6754,48.7139,48.6754,48.7139,11310.0
2024-01-12 10:30:00,50.62,50.66,50.62,50.63,12955.0,48.7235,48.762,48.7235,48.7331,12955.0
2024-01-12 10:35:00,50.63,50.66,50.59,50.6,26057.0,48.7331,48.762,48.6946,48.7042,26057.0
2024-01-12 10:40:00,50.61,50.63,50.57,50.63,11927.0,48.7139,48.7331,48.6754,48.7331,11927.0
2024-01-12 10:45:00,50.62,50.62,50.56,50.58,12141.0,48.7235,48.7235,48.6657,48.685,12141.0
2024-01-12 10:50:00,50.58,50.62,50.56,50.61,19153.0,48.685,48.7235,48.6657,48.7139,19153.0
2024-01-12 10:55:00,50.61,50.61,50.59,50.61,6936.0,48.7139,48.7139,48.6946,48.7139,6936.0
2024-01-12 11:00:00,50.61,50.7,50.59,50.7,17421.0,48.7139,48.8005,48.6946,48.8005,17421.0
2024-01-12 11:05:00,50.7,50.78,50.67,50.77,21542.0,48.8005,48.8775,48.7716,48.8679,21542.0
2024-01-12 11:10:00,50.77,50.81,50.74,50.76,8497.0,48.8679,48.9064,48.839,48.8582,8497.0
2024-01-12 11:15:00,50.76,50.8,50.75,50.78,7254.0,48.8582,48.8967,48.8486,48.8775,7254.0
2024-01-12 11:20:00,50.78,50.78,50.7,50.72,7201.0,48.8775,48.8775,48.8005,48.8197,7201.0
2024-01-12 11:25:00,50.7,50.7,50.66,50.67,11434.0,48.8005,48.8005,48.762,48.7716,11434.0
2024-01-12 11:30:00,50.68,50.7,50.65,50.7,6659.0,48.7812,48.8005,48.7524,48.8005,6659.0
2024-01-12 11:35:00,50.7,50.7,50.64,50.69,8005.0,48.8005,48.8005,48.7427,48.7909,8005.0
2024-01-12 11:40:00,50.68,50.7,50.63,50.69,7700.0,48.7812,48.8005,48.7331,48.7909,7700.0
2024-01-12 11:45:00,50.69,50.7,50.65,50.67,8340.0,48.7909,48.8005,48.7524,48.7716,8340.0
2024-01-12 11:50:00,50.68,50.69,50.66,50.67,2880.0,48.7812,48.7909,48.762,48.7716,2880.0
2024-01-12 11:55:00,50.7,50.72,50.68,50.72,10184.0,48.8005,48.8197,48.7812,48.8197,10184.0
2024-01-12 12:00:00,50.72,50.73,50.7,50.71,9861.0,48.8197,48.8294,48.8005,48.8101,9861.0
2024-01-12 12:05:00,50.7,50.7,50.68,50.68,6365.0,48.8005,48.8005,48.7812,48.7812,6365.0
2024-01-12 12:10:00,50.69,50.72,50.68,50.72,7480.0,48.7909,48.8197,48.7812,48.8197,7480.0
2024-01-12 12:15:00,50.71,50.73,50.7,50.72,3977.0,48.8101,48.8294,48.8005,48.8197,3977.0
2024-01-12 12:20:00,50.72,50.73,50.68,50.69,7809.0,48.8197,48.8294,48.7812,48.7909,7809.0
2024-01-12 12:25:00,50.67,50.67,50.62,50.66,10137.0,48.7716,48.7716,48.7235,48.762,10137.0
2024-01-12 12:30:00,50.66,50.69,50.66,50.67,3237.0,48.762,48.7909,48.762,48.7716,3237.0
2024-01-12 12:35:00,50.66,50.66,50.63,50.65,5800.0,48.762,48.762,48.7331,48.7524,5800.0
2024-01-12 12:40:00,50.65,50.66,50.62,50.63,5036.0,48.7524,48.762,48.7235,48.7331,5036.0
2024-01-12 12:45:00,50.62,50.62,50.58,50.58,6582.0,48.7235,48.7235,48.685,48.685,6582.0
2024-01-12 12:50:00,50.59,50.6,50.58,50.6,6692.0,48.6946,48.7042,48.685,48.7042,6692.0
2024-01-12 12:55:00,50.6,50.6,50.56,50.56,9898.0,48.7042,48.7042,48.6657,48.6657,9898.0
2024-01-12 13:00:00,50.56,50.56,50.53,50.54,5722.0,48.6657,48.6657,48.6369,48.6465,5722.0
2024-01-12 13:05:00,50.54,50.54,50.52,50.53,8432.0,48.6465,48.6465,48.6272,48.6369,8432.0
2024-01-12 13:10:00,50.53,50.56,50.52,50.55,9485.0,48.6369,48.6657,48.6272,48.6561,9485.0
2024-01-12 13:15:00,50.55,50.55,50.54,50.55,13398.0,48.6561,48.6561,48.6465,48.6561,13398.0
2024-01-12 13:20:00,50.55,50.55,50.5,50.51,5700.0,48.6561,48.6561,48.608,48.6176,5700.0
2024-01-12 13:25:00,50.51,50.51,50.51,50.51,6218.0,48.6176,48.6176,48.6176,48.6176,6218.0
2024-01-12 13:30:00,50.51,50.52,50.48,50.52,20133.0,48.6176,48.6272,48.5887,48.6272,20133.0
2024-01-12 13:35:00,50.53,50.53,50.51,50.51,7800.0,48.6369,48.6369,48.6176,48.6176,7800.0
2024-01-12 13:40:00,50.51,50.51,50.48,50.48,14399.0,48.6176,48.6176,48.5887,48.5887,14399.0
2024-01-12 13:45:00,50.48,50.53,50.46,50.53,7374.0,48.5887,48.6369,48.5695,48.6369,7374.0
2024-01-12 13:50:00,50.53,50.53,50.5,50.52,4771.0,48.6369,48.6369,48.608,48.6272,4771.0
2024-01-12 13:55:00,50.52,50.52,50.45,50.45,10291.0,48.6272,48.6272,48.5599,48.5599,10291.0
2024-01-12 14:00:00,50.45,50.46,50.44,50.45,32316.0,48.5599,48.5695,48.5502,48.5599,32316.0
2024-01-12 14:05:00,50.45,50.47,50.45,50.47,14546.0,48.5599,48.5791,48.5599,48.5791,14546.0
2024-01-12 14:10:00,50.47,50.47,50.44,50.45,7648.0,48.5791,48.5791,48.5502,48.5599,7648.0
2024-01-12 14:15:00,50.45,50.51,50.45,50.51,6792.0,48.5599,48.6176,48.5599,48.6176,6792.0
2024-01-12 14:20:00,50.5,50.5,50.45,50.48,4326.0,48.608,48.608,48.5599,48.5887,4326.0
2024-01-12 14:25:00,50.47,50.49,50.47,50.48,5730.0,48.5791,48.5984,48.5791,48.5887,5730.0
2024-01-12 14:30:00,50.48,50.48,50.41,50.43,5796.0,48.5887,48.5887,48.5214,48.5406,5796.0
2024-01-12 14:35:00,50.42,50.44,50.38,50.4,12043.0,48.531,48.5502,48.4925,48.5117,12043.0
2024-01-12 14:40:00,50.4,50.4,50.37,50.37,4642.0,48.5117,48.5117,48.4829,48.4829,4642.0
2024-01-12 14:45:00,50.36,50.39,50.35,50.38,8846.0,48.4732,48.5021,48.4636,48.4925,8846.0
2024-01-12 14:50:00,50.38,50.41,50.38,50.38,5836.0,48.4925,48.5214,48.4925,48.4925,5836.0
2024-01-12 14:55:00,50.38,50.38,50.34,50.35,11859.0,48.4925,48.4925,48.454,48.4636,11859.0
2024-01-12 15:00:00,50.34,50.35,50.34,50.34,19627.0,48.454,48.4636,48.454,48.454,19627.0
2024-01-12 15:05:00,50.34,50.37,50.33,50.35,11904.0,48.454,48.4829,48.4444,48.4636,11904.0
2024-01-12 15:10:00,50.35,50.39,50.34,50.38,12242.0,48.4636,48.5021,48.454,48.4925,12242.0
2024-01-12 15:15:00,50.38,50.38,50.33,50.33,16278.0,48.4925,48.4925,48.4444,48.4444,16278.0
2024-01-12 15:20:00,50.34,50.34,50.3,50.34,43479.0,48.454,48.454,48.4155,48.454,43479.0
2024-01-12 15:25:00,50.34,50.42,50.34,50.41,11992.0,48.454,48.531,48.454,48.5214,11992.0
2024-01-12 15:30:00,50.4,50.4,50.34,50.36,41581.0,48.5117,48.5117,48.454,48.4732,41581.0
2024-01-12 15:35:00,50.37,50.4,50.34,50.34,12977.0,48.4829,48.5117,48.454,48.454,12977.0
2024-01-12 15:40:00,50.34,50.37,50.32,50.37,15339.0,48.454,48.4829,48.4347,48.4829,15339.0
2024-01-12 15:45:00,50.37,50.38,50.34,50.36,24712.0,48.4829,48.4925,48.454,48.4732,24712.0
2024-01-12 15:50:00,50.37,50.38,50.34,50.35,56010.0,48.4829,48.4925,48.454,48.4636,56010.0
2024-01-12 15:55:00,50.36,50.38,50.32,50.34,67781.0,48.4732,48.4925,48.4347,48.454,67781.0
2024-01-16 09:30:00,50.27,50.32,50.18,50.25,12217.0,48.3866,48.4347,48.3,48.3673,12217.0
2024-01-16 09:35:00,50.26,50.27,50.21,50.22,11020.0,48.377,48.3866,48.3288,48.3385,11020.0
2024-01-16 09:40:00,50.21,50.21,50.12,50.16,8592.0,48.3288,48.3288,48.2422,48.2807,8592.0
2024-01-16 09:45:00,50.15,50.17,50.1,50.11,8500.0,48.2711,48.2903,48.223,48.2326,8500.0
2024-01-16 09:50:00,50.12,50.15,50.08,50.12,8299.0,48.2422,48.2711,48.2037,48.2422,8299.0
2024-01-16 09:55:00,50.12,50.16,50.11,50.16,12386.0,48.2422,48.2807,48.2326,48.2807,12386.0
2024-01-16 10:00:00,50.16,50.3,50.16,50.24,11882.0,48.2807,48.4155,48.2807,48.3577,11882.0
2024-01-16 10:05:00,50.25,50.3,50.2,50.22,8438.0,48.3673,48.4155,48.3192,48.3385,8438.0
2024-01-16 10:10:00,50.24,50.27,50.2,50.23,6477.0,48.3577,48.3866,48.3192,48.3481,6477.0
2024-01-16 10:15:00,50.23,50.3,50.2,50.29,7871.0,48.3481,48.4155,48.3192,48.4058,7871.0
2024-01-16 10:20:00,50.3,50.36,50.3,50.36,9173.0,48.4155,48.4732,48.4155,48.4732,9173.0
2024-01-16 10:25:00,50.38,50.38,50.3,50.3,10239.0,48.4925,48.4925,48.4155,48.4155,10239.0
2024-01-16 10:30:00,50.32,50.33,50.3,50.32,5552.0,48.4347,48.4444,48.4155,48.4347,5552.0
2024-01-16 10:35:00,50.34,50.34,50.29,50.32,7055.0,48.454,48.454,48.4058,48.4347,7055.0
2024-01-16 10:40:00,50.32,50.34,50.29,50.32,6422.0,48.4347,48.454,48.4058,48.4347,6422.0
2024-01-16 10:45:00,50.34,50.37,50.33,50.33,5210.0,48.454,48.4829,48.4444,48.4444,5210.0
2024-01-16 10:50:00,50.34,50.35,50.31,50.35,5477.0,48.454,48.4636,48.4251,48.4636,5477.0
2024-01-16 10:55:00,50.37,50.4,50.37,50.4,7343.0,48.4829,48.5117,48.4829,48.5117,7343.0
2024-01-16 11:00:00,50.41,50.45,50.26,50.45,49634.0,48.5214,48.5599,48.377,48.5599,49634.0
2024-01-16 11:05:00,50.45,50.52,50.42,50.46,26349.0,48.5599,48.6272,48.531,48.5695,26349.0
2024-01-16 11:10:00,50.48,50.51,50.44,50.5,12163.0,48.5887,48.6176,48.5502,48.608,12163.0
2024-01-16 11:15:00,50.5,50.54,50.48,50.52,15655.0,48.608,48.6465,48.5887,48.6272,15655.0
2024-01-16 11:20:00,50.5,50.54,50.5,50.51,8712.0,48.608,48.6465,48.608,48.6176,8712.0
2024-01-16 11:25:00,50.51,50.52,50.46,50.46,5080.0,48.6176,48.6272,48.5695,48.5695,5080.0
2024-01-16 11:30:00,50.46,50.52,50.46,50.52,10448.0,48.5695,48.6272,48.5695,48.6272,10448.0
2024-01-16 11:35:00,50.51,50.51,50.43,50.47,8276.0,48.6176,48.6176,48.5406,48.5791,8276.0
2024-01-16 11:40:00,50.47,50.49,50.46,50.47,6120.0,48.5791,48.5984,48.5695,48.5791,6120.0
2024-01-16 11:45:00,50.47,50.48,50.45,50.48,5103.0,48.5791,48.5887,48.5599,48.5887,5103.0
2024-01-16 11:50:00,50.48,50.52,50.47,50.47,7356.0,48.5887,48.6272,48.5791,48.5791,7356.0
2024-01-16 11:55:00,50.47,50.49,50.45,50.49,11049.0,48.5791,48.5984,48.5599,48.5984,11049.0
2024-01-16 12:00:00,50.49,50.5,50.42,50.44,10092.0,48.5984,48.608,48.531,48.5502,10092.0
2024-01-16 12:05:00,50.44,50.44,50.38,50.42,6363.0,48.5502,48.5502,48.4925,48.531,6363.0
2024-01-16 12:10:00,50.43,50.47,50.42,50.46,10795.0,48.5406,48.5791,48.531,48.5695,10795.0
2024-01-16 12:15:00,50.46,50.47,50.42,50.42,6142.0,48.5695,48.5791,48.531,48.531,6142.0
2024-01-16 12:20:00,50.42,50.46,50.42,50.46,6835.0,48.531,48.5695,48.531,48.5695,6835.0
2024-01-16 12:25:00,50.46,50.47,50.45,50.45,7570.0,48.5695,48.5791,48.5599,48.5599,7570.0
2024-01-16 12:30:00,50.44,50.45,50.42,50.44,8074.0,48.5502,48.5599,48.531,48.5502,8074.0
2024-01-16 12:35:00,50.44,50.49,50.44,50.48,6400.0,48.5502,48.5984,48.5502,48.5887,6400.0
2024-01-16 12:40:00,50.47,50.49,50.45,50.45,5300.0,48.5791,48.5984,48.5599,48.5599,5300.0
2024-01-16 12:45:00,50.45,50.5,50.44,50.46,7765.0,48.5599,48.608,48.5502,48.5695,7765.0
2024-01-16 12:50:00,50.47,50.51,50.47,50.49,14243.0,48.5791,48.6176,48.5791,48.5984,14243.0
2024-01-16 12:55:00,50.49,50.5,50.45,50.49,13936.0,48.5984,48.608,48.5599,48.5984,13936.0
2024-01-16 13:00:00,50.48,50.53,50.48,50.51,7873.0,48.5887,48.6369,48.5887,48.6176,7873.0
2024-01-16 13:05:00,50.53,50.55,50.52,50.54,4540.0,48.6369,48.6561,48.6272,48.6465,4540.0
2024-01-16 13:10:00,50.54,50.54,50.51,50.53,4460.0,48.6465,48.6465,48.6176,48.6369,4460.0
2024-01-16 13:15:00,50.53,50.57,50.53,50.55,8246.0,48.6369,48.6754,48.6369,48.6561,8246.0
2024-01-16 13:20:00,50.55,50.55,50.51,50.52,6724.0,48.6561,48.6561,48.6176,48.6272,6724.0
2024-01-16 13:25:00,50.53,50.58,50.53,50.58,4299.0,48.6369,48.685,48.6369,48.685,4299.0
2024-01-16 13:30:00,50.58,50.59,50.56,50.57,5945.0,48.685,48.6946,48.6657,48.6754,5945.0
2024-01-16 13:35:00,50.58,50.58,50.53,50.54,5855.0,48.685,48.685,48.6369,48.6465,5855.0
2024-01-16 13:40:00,50.54,50.54,50.48,50.48,4990.0,48.6465,48.6465,48.5887,48.5887,4990.0
2024-01-16 13:45:00,50.48,50.5,50.48,50.49,4900.0,48.5887,48.608,48.5887,48.5984,4900.0
2024-01-16 13:50:00,50.48,50.49,50.43,50.43,6020.0,48.5887,48.5984,48.5406,48.5406,6020.0
2024-01-16 13:55:00,50.43,50.46,50.42,50.46,5300.0,48.5406,48.5695,48.531,48.5695,5300.0
2024-01-16 14:00:00,50.46,50.47,50.41,50.41,8901.0,48.5695,48.5791,48.5214,48.5214,8901.0
2024-01-16 14:05:00,50.41,50.42,50.4,50.4,2710.0,48.5214,48.531,48.5117,48.5117,2710.0
2024-01-16 14:10:00,50.41,50.42,50.38,50.4,6620.0,48.5214,48.531,48.4925,48.5117,6620.0
2024-01-16 14:15:00,50.39,50.39,50.34,50.34,4552.0,48.5021,48.5021,48.454,48.454,4552.0
2024-01-16 14:20:00,50.35,50.37,50.35,50.36,3400.0,48.4636,48.4829,48.4636,48.4732,3400.0
2024-01-16 14:25:00,50.36,50.39,50.36,50.37,4763.0,48.4732,48.5021,48.4732,48.4829,4763.0
2024-01-16 14:30:00,50.36,50.37,50.35,50.37,3490.0,48.4732,48.4829,48.4636,48.4829,3490.0
2024-01-16 14:35:00,50.37,50.38,50.37,50.38,3982.0,48.4829,48.4925,48.4829,48.4925,3982.0
2024-01-16 14:40:00,50.38,50.39,50.37,50.39,5116.0,48.4925,48.5021,48.4829,48.5021,5116.0
2024-01-16 14:45:00,50.39,50.42,50.38,50.42,6591.0,48.5021,48.531,48.4925,48.531,6591.0
2024-01-16 14:50:00,50.42,50.42,50.41,50.41,7357.0,48.531,48.531,48.5214,48.5214,7357.0
2024-01-16 14:55:00,50.41,50.41,50.39,50.4,11309.0,48.5214,48.5214,48.5021,48.5117,11309.0
2024-01-16 15:00:00,50.4,50.41,50.38,50.38,9557.0,48.5117,48.5214,48.4925,48.4925,9557.0
2024-01-16 15:05:00,50.38,50.41,50.38,50.41,5593.0,48.4925,48.5214,48.4925,48.5214,5593.0
2024-01-16 15:10:00,50.41,50.44,50.4,50.41,6355.0,48.5214,48.5502,48.5117,48.5214,6355.0
2024-01-16 15:15:00,50.42,50.44,50.41,50.41,8040.0,48.531,48.5502,48.5214,48.5214,8040.0
2024-01-16 15:20:00,50.42,50.42,50.38,50.4,7863.0,48.531,48.531,48.4925,48.5117,7863.0
2024-01-16 15:25:00,50.38,50.42,50.38,50.4,9696.0,48.4925,48.531,48.4925,48.5117,9696.0
2024-01-16 15:30:00,50.39,50.42,50.39,50.41,19249.0,48.5021,48.531,48.5021,48.5214,19249.0
2024-01-16 15:35:00,50.42,50.46,50.4,50.45,12249.0,48.531,48.5695,48.5117,48.5599,12249.0
2024-01-16 15:40:00,50.44,50.45,50.41,50.44,14739.0,48.5502,48.5599,48.5214,48.5502,14739.0
2024-01-16 15:45:00,50.44,50.47,50.44,50.45,21801.0,48.5502,48.5791,48.5502,48.5599,21801.0
2024-01-16 15:50:00,50.45,50.53,50.45,50.53,29923.0,48.5599,48.6369,48.5599,48.6369,29923.0
2024-01-16 15:55:00,50.53,50.59,50.53,50.57,84896.0,48.6369,48.6946,48.6369,48.6754,84896.0
2024-01-17 09:30:00,50.38,50.38,50.16,50.18,9367.0,48.4925,48.4925,48.2807,48.3,9367.0
2024-01-17 09:35:00,50.17,50.19,50.08,50.08,8304.0,48.2903,48.3096,48.2037,48.2037,8304.0
2024-01-17 09:40:00,50.08,50.16,50.06,50.16,8094.0,48.2037,48.2807,48.1845,48.2807,8094.0
2024-01-17 09:45:00,50.14,50.16,50.09,50.12,8400.0,48.2615,48.2807,48.2133,48.2422,8400.0
2024-01-17 09:50:00,50.12,50.17,50.08,50.16,10309.0,48.2422,48.2903,48.2037,48.2807,10309.0
2024-01-17 09:55:00,50.17,50.2,50.08,50.11,5084.0,48.2903,48.3192,48.2037,48.2326,5084.0
2024-01-17 10:00:00,50.1,50.13,50.01,50.01,10723.0,48.223,48.2518,48.1363,48.1363,10723.0
2024-01-17 10:05:00,50.01,50.04,49.97,49.98,13364.0,48.1363,48.1652,48.0978,48.1075,13364.0
2024-01-17 10:10:00,49.96,50.01,49.96,49.98,6902.0,48.0882,48.1363,48.0882,48.1075,6902.0
2024-01-17 10:15:00,49.97,49.99,49.92,49.94,14773.0,48.0978,48.1171,48.0497,48.069,14773.0
2024-01-17 10:20:00,49.95,50.05,49.95,50.03,10305.0,48.0786,48.1748,48.0786,48.1556,10305.0
2024-01-17 10:25:00,50.05,50.08,50.02,50.02,5166.0,48.1748,48.2037,48.146,48.146,5166.0
2024-01-17 10:30:00,50.02,50.06,50.0,50.04,7654.0,48.146,48.1845,48.1267,48.1652,7654.0
2024-01-17 10:35:00,50.06,50.08,50.01,50.08,9643.0,48.1845,48.2037,48.1363,48.2037,9643.0
2024-01-17 10:40:00,50.07,50.09,50.06,50.09,8862.0,48.1941,48.2133,48.1845,48.2133,8862.0
2024-01-17 10:45:00,50.1,50.16,50.1,50.11,13718.0,48.223,48.2807,48.223,48.2326,13718.0
2024-01-17 10:50:00,50.11,50.11,50.06,50.07,7457.0,48.2326,48.2326,48.1845,48.1941,7457.0
2024-01-17 10:55:00,50.06,50.07,50.05,50.06,4155.0,48.1845,48.1941,48.1748,48.1845,4155.0
2024-01-17 11:00:00,50.07,50.14,50.07,50.13,18838.0,48.1941,48.2615,48.1941,48.2518,18838.0
2024-01-17 11:05:00,50.14,50.18,50.12,50.12,12961.0,48.2615,48.3,48.2422,48.2422,12961.0
2024-01-17 11:10:00,50.11,50.12,50.08,50.09,4349.0,48.2326,48.2422,48.2037,48.2133,4349.0
2024-01-17 11:15:00,50.09,50.09,50.04,50.05,8747.0,48.2133,48.2133,48.1652,48.1748,8747.0
2024-01-17 11:20:00,50.03,50.03,50.01,50.01,6768.0,48.1556,48.1556,48.1363,48.1363,6768.0
2024-01-17 11:25:00,50.02,50.1,50.01,50.09,12481.0,48.146,48.223,48.1363,48.2133,12481.0
2024-01-17 11:30:00,50.08,50.11,50.05,50.11,9767.0,48.2037,48.2326,48.1748,48.2326,9767.0
2024-01-17 11:35:00,50.13,50.15,50.11,50.15,5150.0,48.2518,48.2711,48.2326,48.2711,5150.0
2024-01-17 11:40:00,50.14,50.14,50.06,50.06,4500.0,48.2615,48.2615,48.1845,48.1845,4500.0
2024-01-17 11:45:00,50.05,50.05,50.02,50.02,5127.0,48.1748,48.1748,48.146,48.146,5127.0
2024-01-17 11:50:00,50.02,50.02,49.97,49.99,7603.0,48.146,48.146,48.0978,48.1171,7603.0
2024-01-17 11:55:00,49.98,49.99,49.96,49.99,7855.0,48.1075,48.1171,48.0882,48.1171,7855.0
2024-01-17 12:00:00,49.98,50.01,49.98,49.98,7223.0,48.1075,48.1363,48.1075,48.1075,7223.0
2024-01-17 12:05:00,49.98,50.0,49.98,50.0,5989.0,48.1075,48.1267,48.1075,48.1267,5989.0
2024-01-17 12:10:00,50.0,50.08,49.99,50.06,9581.0,48.1267,48.2037,48.1171,48.1845,9581.0
2024-01-17 12:15:00,50.06,50.09,50.06,50.08,4506.0,48.1845,48.2133,48.1845,48.2037,4506.0
2024-01-17 12:20:00,50.09,50.1,50.03,50.03,4254.0,48.2133,48.223,48.1556,48.1556,4254.0
2024-01-17 12:25:00,50.03,50.05,50.02,50.03,11582.0,48.1556,48.1748,48.146,48.1556,11582.0
2024-01-17 12:30:00,50.03,50.05,50.02,50.04,4623.0,48.1556,48.1748,48.146,48.1652,4623.0
2024-01-17 12:35:00,50.04,50.05,50.03,50.05,3973.0,48.1652,48.1748,48.1556,48.1748,3973.0
2024-01-17 12:40:00,50.03,50.06,50.03,50.06,3058.0,48.1556,48.1845,48.1556,48.1845,3058.0
2024-01-17 12:45:00,50.06,50.06,50.04,50.04,4195.0,48.1845,48.1845,48.1652,48.1652,4195.0
2024-01-17 12:50:00,50.03,50.11,50.03,50.11,8164.0,48.1556,48.2326,48.1556,48.2326,8164.0
2024-01-17 12:55:00,50.09,50.11,50.09,50.11,1705.0,48.2133,48.2326,48.2133,48.2326,1705.0
2024-01-17 13:00:00,50.12,50.16,50.12,50.15,4462.0,48.2422,48.2807,48.2422,48.2711,4462.0
2024-01-17 13:05:00,50.16,50.16,50.14,50.14,2410.0,48.2807,48.2807,48.2615,48.2615,2410.0
2024-01-17 13:10:00,50.12,50.13,50.1,50.11,6491.0,48.2422,48.2518,48.223,48.2326,6491.0
2024-01-17 13:15:00,50.11,50.13,50.09,50.12,5105.0,48.2326,48.2518,48.2133,48.2422,5105.0
2024-01-17 13:20:00,50.1,50.1,50.05,50.06,5269.0,48.223,48.223,48.1748,48.1845,5269.0
2024-01-17 13:25:00,50.05,50.08,50.05,50.08,2503.0,48.1748,48.2037,48.1748,48.2037,2503.0
2024-01-17 13:30:00,50.08,50.08,50.04,50.04,3760.0,48.2037,48.2037,48.1652,48.1652,3760.0
2024-01-17 13:35:00,50.04,50.05,50.02,50.03,3478.0,48.1652,48.1748,48.146,48.1556,3478.0
2024-01-17 13:40:00,50.03,50.05,50.03,50.05,3715.0,48.1556,48.1748,48.1556,48.1748,3715.0
2024-01-17 13:45:00,50.06,50.06,50.01,50.01,3608.0,48.1845,48.1845,48.1363,48.1363,3608.0
2024-01-17 13:50:00,50.02,50.08,50.02,50.07,9735.0,48.146,48.2037,48.146,48.1941,9735.0
2024-01-17 13:55:00,50.06,50.09,50.05,50.07,5647.0,48.1845,48.2133,48.1748,48.1941,5647.0
2024-01-17 14:00:00,50.08,50.1,50.06,50.08,2810.0,48.2037,48.223,48.1845,48.2037,2810.0
2024-01-17 14:05:00,50.08,50.09,50.05,50.05,3828.0,48.2037,48.2133,48.1748,48.1748,3828.0
2024-01-17 14:10:00,50.06,50.09,50.06,50.08,3801.0,48.1845,48.2133,48.1845,48.2037,3801.0
2024-01-17 14:15:00,50.06,50.1,50.06,50.1,2540.0,48.1845,48.223,48.1845,48.223,2540.0
2024-01-17 14:20:00,50.11,50.16,50.11,50.16,2428.0,48.2326,48.2807,48.2326,48.2807,2428.0
2024-01-17 14:25:00,50.18,50.2,50.16,50.19,8704.0,48.3,48.3192,48.2807,48.3096,8704.0
2024-01-17 14:30:00,50.2,50.21,50.16,50.16,7160.0,48.3192,48.3288,48.2807,48.2807,7160.0
2024-01-17 14:35:00,50.16,50.18,50.16,50.17,6890.0,48.2807,48.3,48.2807,48.2903,6890.0
2024-01-17 14:40:00,50.18,50.19,50.16,50.17,12038.0,48.3,48.3096,48.2807,48.2903,12038.0
2024-01-17 14:45:00,50.19,50.22,50.19,50.21,6744.0,48.3096,48.3385,48.3096,48.3288,6744.0
2024-01-17 14:50:00,50.21,50.24,50.2,50.24,2837.0,48.3288,48.3577,48.3192,48.3577,2837.0
2024-01-17 14:55:00,50.26,50.26,50.23,50.23,5398.0,48.377,48.377,48.3481,48.3481,5398.0
2024-01-17 15:00:00,50.23,50.23,50.19,50.19,7305.0,48.3481,48.3481,48.3096,48.3096,7305.0
2024-01-17 15:05:00,50.19,50.21,50.18,50.21,9079.0,48.3096,48.3288,48.3,48.3288,9079.0
2024-01-17 15:10:00,50.21,50.22,50.16,50.16,9440.0,48.3288,48.3385,48.2807,48.2807,9440.0
2024-01-17 15:15:00,50.16,50.2,50.16,50.2,4871.0,48.2807,48.3192,48.2807,48.3192,4871.0
2024-01-17 15:20:00,50.2,50.2,50.16,50.16,3264.0,48.3192,48.3192,48.2807,48.2807,3264.0
2024-01-17 15:25:00,50.16,50.19,50.16,50.18,9316.0,48.2807,48.3096,48.2807,48.3,9316.0
2024-01-17 15:30:00,50.19,50.23,50.18,50.22,17406.0,48.3096,48.3481,48.3,48.3385,17406.0
2024-01-17 15:35:00,50.22,50.24,50.22,50.23,5226.0,48.3385,48.3577,48.3385,48.3481,5226.0
2024-01-17 15:40:00,50.23,50.24,50.23,50.23,10426.0,48.3481,48.3577,48.3481,48.3481,10426.0
2024-01-17 15:45:00,50.23,50.25,50.23,50.23,24478.0,48.3481,48.3673,48.3481,48.3481,24478.0
2024-01-17 15:50:00,50.24,50.34,50.24,50.31,58350.0,48.3577,48.454,48.3577,48.4251,58350.0
2024-01-17 15:55:00,50.31,50.35,50.27,50.28,83942.0,48.4251,48.4636,48.3866,48.3962,83942.0
2024-01-18 09:30:00,50.29,50.55,50.29,50.55,15530.0,48.4058,48.6561,48.4058,48.6561,15530.0
2024-01-18 09:35:00,50.58,50.62,50.51,50.61,20086.0,48.685,48.7235,48.6176,48.7139,20086.0
2024-01-18 09:40:00,50.61,50.61,50.54,50.55,15333.0,48.7139,48.7139,48.6465,48.6561,15333.0
2024-01-18 09:45:00,50.56,50.59,50.47,50.47,12731.0,48.6657,48.6946,48.5791,48.5791,12731.0
2024-01-18 09:50:00,50.45,50.45,50.4,50.43,5227.0,48.5599,48.5599,48.5117,48.5406,5227.0
2024-01-18 09:55:00,50.44,50.48,50.44,50.47,5565.0,48.5502,48.5887,48.5502,48.5791,5565.0
2024-01-18 10:00:00,50.48,50.49,50.46,50.47,8374.0,48.5887,48.5984,48.5695,48.5791,8374.0
2024-01-18 10:05:00,50.48,50.49,50.45,50.48,12527.0,48.5887,48.5984,48.5599,48.5887,12527.0
2024-01-18 10:10:00,50.48,50.56,50.48,50.53,11919.0,48.5887,48.6657,48.5887,48.6369,11919.0
2024-01-18 10:15:00,50.53,50.57,50.5,50.5,10467.0,48.6369,48.6754,48.608,48.608,10467.0
2024-01-18 10:20:00,50.5,50.5,50.45,50.47,9768.0,48.608,48.608,48.5599,48.5791,9768.0
2024-01-18 10:25:00,50.46,50.46,50.45,50.45,4418.0,48.5695,48.5695,48.5599,48.5599,4418.0
2024-01-18 10:30:00,50.45,50.48,50.37,50.41,9865.0,48.5599,48.5887,48.4829,48.5214,9865.0
2024-01-18 10:35:00,50.41,50.47,50.41,50.44,11179.0,48.5214,48.5791,48.5214,48.5502,11179.0
2024-01-18 10:40:00,50.44,50.47,50.44,50.47,6750.0,48.5502,48.5791,48.5502,48.5791,6750.0
2024-01-18 10:45:00,50.48,50.49,50.46,50.47,10880.0,48.5887,48.5984,48.5695,48.5791,10880.0
2024-01-18 10:50:00,50.49,50.52,50.48,50.51,6686.0,48.5984,48.6272,48.5887,48.6176,6686.0
2024-01-18 10:55:00,50.5,50.52,50.46,50.47,7332.0,48.608,48.6272,48.5695,48.5791,7332.0
2024-01-18 11:00:00,50.46,50.47,50.44,50.47,4722.0,48.5695,48.5791,48.5502,48.5791,4722.0
2024-01-18 11:05:00,50.47,50.47,50.45,50.47,4842.0,48.5791,48.5791,48.5599,48.5791,4842.0
2024-01-18 11:10:00,50.48,50.55,50.48,50.55,6117.0,48.5887,48.6561,48.5887,48.6561,6117.0
2024-01-18 11:15:00,50.55,50.58,50.54,50.58,3442.0,48.6561,48.685,48.6465,48.685,3442.0
2024-01-18 11:20:00,50.57,50.59,50.56,50.57,5271.0,48.6754,48.6946,48.6657,48.6754,5271.0
2024-01-18 11:25:00,50.58,50.58,50.55,50.56,6021.0,48.685,48.685,48.6561,48.6657,6021.0
2024-01-18 11:30:00,50.55,50.6,50.55,50.59,7387.0,48.6561,48.7042,48.6561,48.6946,7387.0
2024-01-18 11:35:00,50.6,50.64,50.6,50.64,15253.0,48.7042,48.7427,48.7042,48.7427,15253.0
2024-01-18 11:40:00,50.63,50.64,50.6,50.63,10099.0,48.7331,48.7427,48.7042,48.7331,10099.0
2024-01-18 11:45:00,50.64,50.65,50.62,50.65,5106.0,48.7427,48.7524,48.7235,48.7524,5106.0
2024-01-18 11:50:00,50.67,50.74,50.67,50.73,18153.0,48.7716,48.839,48.7716,48.8294,18153.0
2024-01-18 11:55:00,50.73,50.73,50.66,50.66,11574.0,48.8294,48.8294,48.762,48.762,11574.0
2024-01-18 12:00:00,50.66,50.66,50.59,50.59,15888.0,48.762,48.762,48.6946,48.6946,15888.0
2024-01-18 12:05:00,50.59,50.63,50.58,50.63,6617.0,48.6946,48.7331,48.685,48.7331,6617.0
2024-01-18 12:10:00,50.63,50.63,50.58,50.63,6150.0,48.7331,48.7331,48.685,48.7331,6150.0
2024-01-18 12:15:00,50.63,50.67,50.6,50.62,6900.0,48.7331,48.7716,48.7042,48.7235,6900.0
2024-01-18 12:20:00,50.63,50.63,50.6,50.61,4920.0,48.7331,48.7331,48.7042,48.7139,4920.0
2024-01-18 12:25:00,50.62,50.64,50.62,50.63,4841.0,48.7235,48.7427,48.7235,48.7331,4841.0
2024-01-18 12:30:00,50.63,50.63,50.6,50.6,7401.0,48.7331,48.7331,48.7042,48.7042,7401.0
2024-01-18 12:35:00,50.6,50.63,50.59,50.63,4496.0,48.7042,48.7331,48.6946,48.7331,4496.0
2024-01-18 12:40:00,50.64,50.64,50.62,50.64,3400.0,48.7427,48.7427,48.7235,48.7427,3400.0
2024-01-18 12:45:00,50.65,50.68,50.65,50.66,3370.0,48.7524,48.7812,48.7524,48.762,3370.0
2024-01-18 12:50:00,50.66,50.66,50.63,50.64,3600.0,48.762,48.762,48.7331,48.7427,3600.0
2024-01-18 12:55:00,50.64,50.64,50.59,50.6,5158.0,48.7427,48.7427,48.6946,48.7042,5158.0
2024-01-18 13:00:00,50.6,50.6,50.55,50.56,8187.0,48.7042,48.7042,48.6561,48.6657,8187.0
2024-01-18 13:05:00,50.57,50.57,50.54,50.56,3060.0,48.6754,48.6754,48.6465,48.6657,3060.0
2024-01-18 13:10:00,50.58,50.58,50.55,50.58,4354.0,48.685,48.685,48.6561,48.685,4354.0
2024-01-18 13:15:00,50.57,50.59,50.56,50.57,2650.0,48.6754,48.6946,48.6657,48.6754,2650.0
2024-01-18 13:20:00,50.56,50.6,50.55,50.58,4834.0,48.6657,48.7042,48.6561,48.685,4834.0
2024-01-18 13:25:00,50.56,50.58,50.55,50.55,2576.0,48.6657,48.685,48.6561,48.6561,2576.0
2024-01-18 13:30:00,50.56,50.6,50.56,50.59,3828.0,48.6657,48.7042,48.6657,48.6946,3828.0
2024-01-18 13:35:00,50.6,50.65,50.59,50.64,7852.0,48.7042,48.7524,48.6946,48.7427,7852.0
2024-01-18 13:40:00,50.64,50.66,50.63,50.65,5080.0,48.7427,48.762,48.7331,48.7524,5080.0
2024-01-18 13:45:00,50.65,50.66,50.63,50.65,2907.0,48.7524,48.762,48.7331,48.7524,2907.0
2024-01-18 13:50:00,50.65,50.66,50.63,50.63,3972.0,48.7524,48.762,48.7331,48.7331,3972.0
2024-01-18 13:55:00,50.64,50.66,50.62,50.62,2830.0,48.7427,48.762,48.7235,48.7235,2830.0
2024-01-18 14:00:00,50.61,50.63,50.61,50.63,8635.0,48.7139,48.7331,48.7139,48.7331,8635.0
2024-01-18 14:05:00,50.62,50.63,50.59,50.63,8361.0,48.7235,48.7331,48.6946,48.7331,8361.0
2024-01-18 14:10:00,50.63,50.66,50.62,50.63,12141.0,48.7331,48.762,48.7235,48.7331,12141.0
2024-01-18 14:15:00,50.64,50.67,50.64,50.67,11043.0,48.7427,48.7716,48.7427,48.7716,11043.0
2024-01-18 14:20:00,50.67,50.78,50.66,50.77,23261.0,48.7716,48.8775,48.762,48.8679,23261.0
2024-01-18 14:25:00,50.77,50.78,50.75,50.77,7910.0,48.8679,48.8775,48.8486,48.8679,7910.0
2024-01-18 14:30:00,50.77,50.8,50.73,50.73,5957.0,48.8679,48.8967,48.8294,48.8294,5957.0
2024-01-18 14:35:00,50.73,50.75,50.73,50.74,7822.0,48.8294,48.8486,48.8294,48.839,7822.0
2024-01-18 14:40:00,50.74,50.74,50.71,50.72,5403.0,48.839,48.839,48.8101,48.8197,5403.0
2024-01-18 14:45:00,50.71,50.73,50.69,50.72,8686.0,48.8101,48.8294,48.7909,48.8197,8686.0
2024-01-18 14:50:00,50.72,50.76,50.72,50.76,6140.0,48.8197,48.8582,48.8197,48.8582,6140.0
2024-01-18 14:55:00,50.76,50.76,50.74,50.75,5218.0,48.8582,48.8582,48.839,48.8486,5218.0
2024-01-18 15:00:00,50.76,50.76,50.71,50.73,8644.0,48.8582,48.8582,48.8101,48.8294,8644.0
2024-01-18 15:05:00,50.74,50.74,50.72,50.74,9403.0,48.839,48.839,48.8197,48.839,9403.0
2024-01-18 15:10:00,50.74,50.74,50.7,50.71,12443.0,48.839,48.839,48.8005,48.8101,12443.0
2024-01-18 15:15:00,50.71,50.76,50.71,50.75,8542.0,48.8101,48.8582,48.8101,48.8486,8542.0
2024-01-18 15:20:00,50.74,50.75,50.74,50.75,6135.0,48.839,48.8486,48.839,48.8486,6135.0
2024-01-18 15:25:00,50.75,50.75,50.73,50.74,7560.0,48.8486,48.8486,48.8294,48.839,7560.0
2024-01-18 15:30:00,50.75,50.78,50.75,50.78,10581.0,48.8486,48.8775,48.8486,48.8775,10581.0
2024-01-18 15:35:00,50.77,50.77,50.71,50.71,10795.0,48.8679,48.8679,48.8101,48.8101,10795.0
2024-01-18 15:40:00,50.7,50.74,50.7,50.74,18869.0,48.8005,48.839,48.8005,48.839,18869.0
2024-01-18 15:45:00,50.74,50.76,50.73,50.76,14354.0,48.839,48.8582,48.8294,48.8582,14354.0
2024-01-18 15:50:00,50.76,50.77,50.73,50.75,52187.0,48.8582,48.8679,48.8294,48.8486,52187.0
2024-01-18 15:55:00,50.75,50.77,50.72,50.77,60182.0,48.8486,48.8679,48.8197,48.8679,60182.0
2024-01-19 09:30:00,50.74,50.92,50.73,50.91,21009.0,48.839,49.0122,48.8294,49.0026,21009.0
2024-01-19 09:35:00,50.9,50.92,50.83,50.88,8772.0,48.993,49.0122,48.9256,48.9737,8772.0
2024-01-19 09:40:00,50.87,50.88,50.8,50.82,12486.0,48.9641,48.9737,48.8967,48.916,12486.0
2024-01-19 09:45:00,50.84,50.93,50.84,50.93,11131.0,48.9352,49.0219,48.9352,49.0219,11131.0
2024-01-19 09:50:00,50.93,51.08,50.93,51.07,30975.0,49.0219,49.1663,49.0219,49.1566,30975.0
2024-01-19 09:55:00,51.07,51.13,51.06,51.1,13637.0,49.1566,49.2144,49.147,49.1855,13637.0
2024-01-19 10:00:00,51.12,51.14,51.02,51.11,14091.0,49.2048,49.224,49.1085,49.1951,14091.0
2024-01-19 10:05:00,51.11,51.11,50.96,51.0,13504.0,49.1951,49.1951,49.0507,49.0892,13504.0
2024-01-19 10:10:00,51.01,51.06,50.99,51.05,4233.0,49.0989,49.147,49.0796,49.1374,4233.0
2024-01-19 10:15:00,51.06,51.09,51.06,51.07,3138.0,49.147,49.1759,49.147,49.1566,3138.0
2024-01-19 10:20:00,51.08,51.11,51.04,51.05,11187.0,49.1663,49.1951,49.1278,49.1374,11187.0
2024-01-19 10:25:00,51.06,51.17,51.06,51.17,9547.0,49.147,49.2529,49.147,49.2529,9547.0
2024-01-19 10:30:00,51.17,51.17,51.1,51.11,6300.0,49.2529,49.2529,49.1855,49.1951,6300.0
2024-01-19 10:35:00,51.12,51.16,51.12,51.15,6331.0,49.2048,49.2433,49.2048,49.2336,6331.0
2024-01-19 10:40:00,51.17,51.21,51.16,51.21,5438.0,49.2529,49.2914,49.2433,49.2914,5438.0
2024-01-19 10:45:00,51.22,51.26,51.22,51.23,8820.0,49.301,49.3395,49.301,49.3106,8820.0
2024-01-19 10:50:00,51.22,51.26,51.19,51.25,5880.0,49.301,49.3395,49.2721,49.3299,5880.0
2024-01-19 10:55:00,51.26,51.28,51.23,51.25,6418.0,49.3395,49.3588,49.3106,49.3299,6418.0
2024-01-19 11:00:00,51.24,51.24,51.2,51.2,10964.0,49.3203,49.3203,49.2818,49.2818,10964.0
2024-01-19 11:05:00,51.2,51.27,51.2,51.24,12604.0,49.2818,49.3491,49.2818,49.3203,12604.0
2024-01-19 11:10:00,51.24,51.29,51.24,51.24,9849.0,49.3203,49.3684,49.3203,49.3203,9849.0
2024-01-19 11:15:00,51.25,51.28,51.25,51.28,8944.0,49.3299,49.3588,49.3299,49.3588,8944.0
2024-01-19 11:20:00,51.28,51.28,51.22,51.22,4740.0,49.3588,49.3588,49.301,49.301,4740.0
2024-01-19 11:25:00,51.22,51.22,51.17,51.18,5150.0,49.301,49.301,49.2529,49.2625,5150.0
2024-01-19 11:30:00,51.18,51.2,51.14,51.14,9372.0,49.2625,49.2818,49.224,49.224,9372.0
2024-01-19 11:35:00,51.14,51.14,51.09,51.12,5274.0,49.224,49.224,49.1759,49.2048,5274.0
2024-01-19 11:40:00,51.12,51.12,51.08,51.12,4815.0,49.2048,49.2048,49.1663,49.2048,4815.0
2024-01-19 11:45:00,51.14,51.14,51.11,51.12,4772.0,49.224,49.224,49.1951,49.2048,4772.0
2024-01-19 11:50:00,51.11,51.14,51.09,51.11,8758.0,49.1951,49.224,49.1759,49.1951,8758.0
2024-01-19 11:55:00,51.11,51.16,51.11,51.14,5340.0,49.1951,49.2433,49.1951,49.224,5340.0
2024-01-19 12:00:00,51.16,51.16,51.09,51.09,5186.0,49.2433,49.2433,49.1759,49.1759,5186.0
2024-01-19 12:05:00,51.09,51.1,51.05,51.09,20332.0,49.1759,49.1855,49.1374,49.1759,20332.0
2024-01-19 12:10:00,51.09,51.15,51.09,51.13,14793.0,49.1759,49.2336,49.1759,49.2144,14793.0
2024-01-19 12:15:00,51.13,51.13,51.09,51.09,5683.0,49.2144,49.2144,49.1759,49.1759,5683.0
2024-01-19 12:20:00,51.09,51.12,51.09,51.11,5288.0,49.1759,49.2048,49.1759,49.1951,5288.0
2024-01-19 12:25:00,51.1,51.15,51.1,51.12,8194.0,49.1855,49.2336,49.1855,49.2048,8194.0
2024-01-19 12:30:00,51.12,51.21,51.12,51.16,12628.0,49.2048,49.2914,49.2048,49.2433,12628.0
2024-01-19 12:35:00,51.17,51.19,51.16,51.16,5864.0,49.2529,49.2721,49.2433,49.2433,5864.0
2024-01-19 12:40:00,51.15,51.15,51.11,51.14,7565.0,49.2336,49.2336,49.1951,49.224,7565.0
2024-01-19 12:45:00,51.15,51.15,51.11,51.13,9675.0,49.2336,49.2336,49.1951,49.2144,9675.0
2024-01-19 12:50:00,51.13,51.18,51.13,51.18,7961.0,49.2144,49.2625,49.2144,49.2625,7961.0
2024-01-19 12:55:00,51.18,51.2,51.18,51.18,9073.0,49.2625,49.2818,49.2625,49.2625,9073.0
2024-01-19 13:00:00,51.18,51.2,51.13,51.13,9802.0,49.2625,49.2818,49.2144,49.2144,9802.0
2024-01-19 13:05:00,51.14,51.19,51.14,51.17,12730.0,49.224,49.2721,49.224,49.2529,12730.0
2024-01-19 13:10:00,51.17,51.21,51.17,51.21,9940.0,49.2529,49.2914,49.2529,49.2914,9940.0
2024-01-19 13:15:00,51.22,51.25,51.21,51.23,12693.0,49.301,49.3299,49.2914,49.3106,12693.0
2024-01-19 13:20:00,51.23,51.24,51.2,51.22,4046.0,49.3106,49.3203,49.2818,49.301,4046.0
2024-01-19 13:25:00,51.23,51.24,51.22,51.24,6591.0,49.3106,49.3203,49.301,49.3203,6591.0
2024-01-19 13:30:00,51.24,51.26,51.23,51.23,7700.0,49.3203,49.3395,49.3106,49.3106,7700.0
2024-01-19 13:35:00,51.23,51.25,51.23,51.25,6575.0,49.3106,49.3299,49.3106,49.3299,6575.0
2024-01-19 13:40:00,51.26,51.3,51.26,51.28,9001.0,49.3395,49.378,49.3395,49.3588,9001.0
2024-01-19 13:45:00,51.28,51.29,51.24,51.27,8507.0,49.3588,49.3684,49.3203,49.3491,8507.0
2024-01-19 13:50:00,51.26,51.26,51.23,51.24,4879.0,49.3395,49.3395,49.3106,49.3203,4879.0
2024-01-19 13:55:00,51.24,51.29,51.24,51.28,6407.0,49.3203,49.3684,49.3203,49.3588,6407.0
2024-01-19 14:00:00,51.29,51.3,51.27,51.29,7358.0,49.3684,49.378,49.3491,49.3684,7358.0
2024-01-19 14:05:00,51.3,51.31,51.27,51.28,11091.0,49.378,49.3876,49.3491,49.3588,11091.0
2024-01-19 14:10:00,51.29,51.35,51.29,51.35,8029.0,49.3684,49.4261,49.3684,49.4261,8029.0
2024-01-19 14:15:00,51.35,51.35,51.29,51.29,8298.0,49.4261,49.4261,49.3684,49.3684,8298.0
2024-01-19 14:20:00,51.3,51.3,51.27,51.28,9427.0,49.378,49.378,49.3491,49.3588,9427.0
2024-01-19 14:25:00,51.28,51.35,51.27,51.29,16457.0,49.3588,49.4261,49.3491,49.3684,16457.0
2024-01-19 14:30:00,51.32,51.32,51.27,51.27,15132.0,49.3973,49.3973,49.3491,49.3491,15132.0
2024-01-19 14:35:00,51.27,51.28,51.23,51.28,10727.0,49.3491,49.3588,49.3106,49.3588,10727.0
2024-01-19 14:40:00,51.28,51.31,51.26,51.27,5235.0,49.3588,49.3876,49.3395,49.3491,5235.0
2024-01-19 14:45:00,51.27,51.28,51.23,51.26,6015.0,49.3491,49.3588,49.3106,49.3395,6015.0
2024-01-19 14:50:00,51.27,51.27,51.24,51.27,7790.0,49.3491,49.3491,49.3203,49.3491,7790.0
2024-01-19 14:55:00,51.27,51.27,51.27,51.27,5284.0,49.3491,49.3491,49.3491,49.3491,5284.0
2024-01-19 15:00:00,51.27,51.35,51.27,51.31,23854.0,49.3491,49.4261,49.3491,49.3876,23854.0
2024-01-19 15:05:00,51.31,51.38,51.31,51.35,12114.0,49.3876,49.455,49.3876,49.4261,12114.0
2024-01-19 15:10:00,51.35,51.35,51.32,51.33,8432.0,49.4261,49.4261,49.3973,49.4069,8432.0
2024-01-19 15:15:00,51.34,51.37,51.34,51.34,6400.0,49.4165,49.4454,49.4165,49.4165,6400.0
2024-01-19 15:20:00,51.35,51.36,51.27,51.28,13512.0,49.4261,49.4358,49.3491,49.3588,13512.0
2024-01-19 15:25:00,51.28,51.3,51.27,51.3,10121.0,49.3588,49.378,49.3491,49.378,10121.0
2024-01-19 15:30:00,51.3,51.35,51.3,51.35,10904.0,49.378,49.4261,49.378,49.4261,10904.0
2024-01-19 15:35:00,51.35,51.35,51.32,51.32,10199.0,49.4261,49.4261,49.3973,49.3973,10199.0
2024-01-19 15:40:00,51.33,51.33,51.28,51.29,16863.0,49.4069,49.4069,49.3588,49.3684,16863.0
2024-01-19 15:45:00,51.29,51.29,51.25,51.25,20699.0,49.3684,49.3684,49.3299,49.3299,20699.0
2024-01-19 15:50:00,51.24,51.35,51.24,51.35,58967.0,49.3203,49.4261,49.3203,49.4261,58967.0
2024-01-19 15:55:00,51.34,51.34,51.23,51.27,63643.0,49.4165,49.4165,49.3106,49.3491,63643.0
2024-01-22 09:30:00,51.49,51.66,51.49,51.65,17258.0,49.5609,49.7245,49.5609,49.7149,17258.0
2024-01-22 09:35:00,51.66,51.69,51.63,51.65,16379.0,49.7245,49.7534,49.6956,49.7149,16379.0
2024-01-22 09:40:00,51.64,51.69,51.62,51.69,13286.0,49.7053,49.7534,49.686,49.7534,13286.0
2024-01-22 09:45:00,51.68,51.71,51.67,51.67,10315.0,49.7438,49.7726,49.7341,49.7341,10315.0
2024-01-22 09:50:00,51.67,51.73,51.67,51.73,9703.0,49.7341,49.7919,49.7341,49.7919,9703.0
2024-01-22 09:55:00,51.74,51.74,51.59,51.59,14718.0,49.8015,49.8015,49.6571,49.6571,14718.0
2024-01-22 10:00:00,51.59,51.66,51.59,51.6,21551.0,49.6571,49.7245,49.6571,49.6668,21551.0
2024-01-22 10:05:00,51.57,51.65,51.55,51.65,5493.0,49.6379,49.7149,49.6186,49.7149,5493.0
2024-01-22 10:10:00,51.64,51.67,51.59,51.67,7510.0,49.7053,49.7341,49.6571,49.7341,7510.0
2024-01-22 10:15:00,51.68,51.71,51.67,51.7,7398.0,49.7438,49.7726,49.7341,49.763,7398.0
2024-01-22 10:20:00,51.71,51.72,51.68,51.72,5639.0,49.7726,49.7823,49.7438,49.7823,5639.0
2024-01-22 10:25:00,51.72,51.77,51.7,51.72,8887.0,49.7823,49.8304,49.763,49.7823,8887.0
2024-01-22 10:30:00,51.72,51.74,51.66,51.71,20801.0,49.7823,49.8015,49.7245,49.7726,20801.0
2024-01-22 10:35:00,51.71,51.76,51.71,51.76,14100.0,49.7726,49.8208,49.7726,49.8208,14100.0
2024-01-22 10:40:00,51.75,51.77,51.73,51.73,8371.0,49.8111,49.8304,49.7919,49.7919,8371.0
2024-01-22 10:45:00,51.73,51.73,51.66,51.68,14466.0,49.7919,49.7919,49.7245,49.7438,14466.0
2024-01-22 10:50:00,51.68,51.72,51.67,51.68,15092.0,49.7438,49.7823,49.7341,49.7438,15092.0
2024-01-22 10:55:00,51.67,51.72,51.63,51.72,16289.0,49.7341,49.7823,49.6956,49.7823,16289.0
2024-01-22 11:00:00,51.71,51.71,51.63,51.66,9580.0,49.7726,49.7726,49.6956,49.7245,9580.0
2024-01-22 11:05:00,51.67,51.69,51.67,51.68,5470.0,49.7341,49.7534,49.7341,49.7438,5470.0
2024-01-22 11:10:00,51.69,51.69,51.61,51.61,5401.0,49.7534,49.7534,49.6764,49.6764,5401.0
2024-01-22 11:15:00,51.62,51.64,51.62,51.64,3231.0,49.686,49.7053,49.686,49.7053,3231.0
2024-01-22 11:20:00,51.64,51.65,51.62,51.62,4560.0,49.7053,49.7149,49.686,49.686,4560.0
2024-01-22 11:25:00,51.62,51.64,51.62,51.63,2485.0,49.686,49.7053,49.686,49.6956,2485.0
2024-01-22 11:30:00,51.63,51.63,51.61,51.63,9412.0,49.6956,49.6956,49.6764,49.6956,9412.0
2024-01-22 11:35:00,51.63,51.66,51.62,51.62,7178.0,49.6956,49.7245,49.686,49.686,7178.0
2024-01-22 11:40:00,51.61,51.62,51.59,51.59,7858.0,49.6764,49.686,49.6571,49.6571,7858.0
2024-01-22 11:45:00,51.6,51.61,51.59,51.61,3840.0,49.6668,49.6764,49.6571,49.6764,3840.0
2024-01-22 11:50:00,51.62,51.66,51.62,51.66,3660.0,49.686,49.7245,49.686,49.7245,3660.0
2024-01-22 11:55:00,51.67,51.69,51.67,51.67,4493.0,49.7341,49.7534,49.7341,49.7341,4493.0
2024-01-22 12:00:00,51.65,51.66,51.65,51.65,2700.0,49.7149,49.7245,49.7149,49.7149,2700.0
2024-01-22 12:05:00,51.64,51.64,51.58,51.58,3094.0,49.7053,49.7053,49.6475,49.6475,3094.0
2024-01-22 12:10:00,51.57,51.59,51.54,51.59,8554.0,49.6379,49.6571,49.609,49.6571,8554.0
2024-01-22 12:15:00,51.6,51.63,51.58,51.63,5524.0,49.6668,49.6956,49.6475,49.6956,5524.0
2024-01-22 12:20:00,51.63,51.64,51.63,51.63,3718.0,49.6956,49.7053,49.6956,49.6956,3718.0
2024-01-22 12:25:00,51.64,51.65,51.62,51.65,4083.0,49.7053,49.7149,49.686,49.7149,4083.0
2024-01-22 12:30:00,51.65,51.66,51.62,51.62,6292.0,49.7149,49.7245,49.686,49.686,6292.0
2024-01-22 12:35:00,51.62,51.64,51.62,51.63,4000.0,49.686,49.7053,49.686,49.6956,4000.0
2024-01-22 12:40:00,51.63,51.63,51.59,51.62,3468.0,49.6956,49.6956,49.6571,49.686,3468.0
2024-01-22 12:45:00,51.61,51.62,51.59,51.61,3600.0,49.6764,49.686,49.6571,49.6764,3600.0
2024-01-22 12:50:00,51.6,51.61,51.59,51.61,3057.0,49.6668,49.6764,49.6571,49.6764,3057.0
2024-01-22 12:55:00,51.61,51.62,51.59,51.61,5023.0,49.6764,49.686,49.6571,49.6764,5023.0
2024-01-22 13:00:00,51.6,51.6,51.54,51.54,3579.0,49.6668,49.6668,49.609,49.609,3579.0
2024-01-22 13:05:00,51.53,51.59,51.52,51.58,5302.0,49.5994,49.6571,49.5898,49.6475,5302.0
2024-01-22 13:10:00,51.57,51.59,51.57,51.57,2573.0,49.6379,49.6571,49.6379,49.6379,2573.0
2024-01-22 13:15:00,51.56,51.56,51.53,51.53,3048.0,49.6283,49.6283,49.5994,49.5994,3048.0
2024-01-22 13:20:00,51.51,51.52,51.51,51.51,6370.0,49.5801,49.5898,49.5801,49.5801,6370.0
2024-01-22 13:25:00,51.51,51.51,51.45,51.45,9095.0,49.5801,49.5801,49.5224,49.5224,9095.0
2024-01-22 13:30:00,51.45,51.51,51.45,51.51,5460.0,49.5224,49.5801,49.5224,49.5801,5460.0
2024-01-22 13:35:00,51.52,51.52,51.5,51.52,4829.0,49.5898,49.5898,49.5705,49.5898,4829.0
2024-01-22 13:40:00,51.51,51.54,51.51,51.53,2300.0,49.5801,49.609,49.5801,49.5994,2300.0
2024-01-22 13:45:00,51.52,51.54,51.52,51.52,7018.0,49.5898,49.609,49.5898,49.5898,7018.0
2024-01-22 13:50:00,51.52,51.57,51.52,51.57,7069.0,49.5898,49.6379,49.5898,49.6379,7069.0
2024-01-22 13:55:00,51.56,51.58,51.55,51.55,6481.0,49.6283,49.6475,49.6186,49.6186,6481.0
2024-01-22 14:00:00,51.55,51.56,51.55,51.56,3500.0,49.6186,49.6283,49.6186,49.6283,3500.0
2024-01-22 14:05:00,51.56,51.57,51.56,51.56,2500.0,49.6283,49.6379,49.6283,49.6283,2500.0
2024-01-22 14:10:00,51.56,51.56,51.52,51.53,2153.0,49.6283,49.6283,49.5898,49.5994,2153.0
2024-01-22 14:15:00,51.53,51.53,51.48,51.48,4300.0,49.5994,49.5994,49.5513,49.5513,4300.0
2024-01-22 14:20:00,51.47,51.5,51.46,51.5,2804.0,49.5416,49.5705,49.532,49.5705,2804.0
2024-01-22 14:25:00,51.5,51.53,51.5,51.53,4046.0,49.5705,49.5994,49.5705,49.5994,4046.0
2024-01-22 14:30:00,51.53,51.54,51.51,51.51,3726.0,49.5994,49.609,49.5801,49.5801,3726.0
2024-01-22 14:35:00,51.51,51.55,51.51,51.55,3278.0,49.5801,49.6186,49.5801,49.6186,3278.0
2024-01-22 14:40:00,51.55,51.55,51.54,51.54,1610.0,49.6186,49.6186,49.609,49.609,1610.0
2024-01-22 14:45:00,51.54,51.55,51.53,51.54,3384.0,49.609,49.6186,49.5994,49.609,3384.0
2024-01-22 14:50:00,51.55,51.55,51.51,51.51,9603.0,49.6186,49.6186,49.5801,49.5801,9603.0
2024-01-22 14:55:00,51.5,51.5,51.48,51.48,4900.0,49.5705,49.5705,49.5513,49.5513,4900.0
2024-01-22 15:00:00,51.47,51.48,51.41,51.48,21750.0,49.5416,49.5513,49.4839,49.5513,21750.0
2024-01-22 15:05:00,51.48,51.49,51.47,51.49,6100.0,49.5513,49.5609,49.5416,49.5609,6100.0
2024-01-22 15:10:00,51.51,51.52,51.48,51.52,5381.0,49.5801,49.5898,49.5513,49.5898,5381.0
2024-01-22 15:15:00,51.52,51.52,51.47,51.48,15128.0,49.5898,49.5898,49.5416,49.5513,15128.0
2024-01-22 15:20:00,51.48,51.49,51.47,51.48,8396.0,49.5513,49.5609,49.5416,49.5513,8396.0
2024-01-22 15:25:00,51.48,51.52,51.48,51.52,6788.0,49.5513,49.5898,49.5513,49.5898,6788.0
2024-01-22 15:30:00,51.51,51.53,51.51,51.51,8904.0,49.5801,49.5994,49.5801,49.5801,8904.0
2024-01-22 15:35:00,51.52,51.53,51.51,51.52,7341.0,49.5898,49.5994,49.5801,49.5898,7341.0
2024-01-22 15:40:00,51.52,51.52,51.49,51.5,8494.0,49.5898,49.5898,49.5609,49.5705,8494.0
2024-01-22 15:45:00,51.49,51.5,51.47,51.48,12481.0,49.5609,49.5705,49.5416,49.5513,12481.0
2024-01-22 15:50:00,51.48,51.53,51.48,51.48,32922.0,49.5513,49.5994,49.5513,49.5513,32922.0
2024-01-22 15:55:00,51.49,51.56,51.49,51.56,59196.0,49.5609,49.6283,49.5609,49.6283,59196.0
2024-01-23 09:30:00,51.4,51.49,51.3,51.42,12199.0,49.4743,49.5609,49.378,49.4935,12199.0
2024-01-23 09:35:00,51.42,51.54,51.42,51.5,7338.0,49.4935,49.609,49.4935,49.5705,7338.0
2024-01-23 09:40:00,51.51,51.51,51.4,51.42,8794.0,49.5801,49.5801,49.4743,49.4935,8794.0
2024-01-23 09:45:00,51.42,51.48,51.42,51.47,5974.0,49.4935,49.5513,49.4935,49.5416,5974.0
2024-01-23 09:50:00,51.48,51.52,51.47,51.48,7474.0,49.5513,49.5898,49.5416,49.5513,7474.0
2024-01-23 09:55:00,51.48,51.51,51.46,51.48,12439.0,49.5513,49.5801,49.532,49.5513,12439.0
2024-01-23 10:00:00,51.48,51.5,51.39,51.41,6063.0,49.5513,49.5705,49.4646,49.4839,6063.0
2024-01-23 10:05:00,51.41,51.45,51.4,51.41,5713.0,49.4839,49.5224,49.4743,49.4839,5713.0
2024-01-23 10:10:00,51.42,51.47,51.42,51.47,7357.0,49.4935,49.5416,49.4935,49.5416,7357.0
2024-01-23 10:15:00,51.47,51.55,51.47,51.54,9341.0,49.5416,49.6186,49.5416,49.609,9341.0
2024-01-23 10:20:00,51.54,51.56,51.53,51.53,10371.0,49.609,49.6283,49.5994,49.5994,10371.0
2024-01-23 10:25:00,51.54,51.56,51.51,51.53,4951.0,49.609,49.6283,49.5801,49.5994,4951.0
2024-01-23 10:30:00,51.54,51.57,51.5,51.5,21290.0,49.609,49.6379,49.5705,49.5705,21290.0
2024-01-23 10:35:00,51.49,51.57,51.49,51.57,16712.0,49.5609,49.6379,49.5609,49.6379,16712.0
2024-01-23 10:40:00,51.58,51.63,51.58,51.59,17296.0,49.6475,49.6956,49.6475,49.6571,17296.0
2024-01-23 10:45:00,51.58,51.58,51.55,51.56,16445.0,49.6475,49.6475,49.6186,49.6283,16445.0
2024-01-23 10:50:00,51.55,51.6,51.55,51.6,13340.0,49.6186,49.6668,49.6186,49.6668,13340.0
2024-01-23 10:55:00,51.6,51.63,51.59,51.6,24183.0,49.6668,49.6956,49.6571,49.6668,24183.0
2024-01-23 11:00:00,51.61,51.69,51.61,51.68,39383.0,49.6764,49.7534,49.6764,49.7438,39383.0
2024-01-23 11:05:00,51.68,51.7,51.64,51.64,16671.0,49.7438,49.763,49.7053,49.7053,16671.0
2024-01-23 11:10:00,51.62,51.64,51.62,51.63,10217.0,49.686,49.7053,49.686,49.6956,10217.0
2024-01-23 11:15:00,51.62,51.62,51.59,51.59,12688.0,49.686,49.686,49.6571,49.6571,12688.0
2024-01-23 11:20:00,51.59,51.61,51.57,51.6,5689.0,49.6571,49.6764,49.6379,49.6668,5689.0
2024-01-23 11:25:00,51.6,51.63,51.59,51.63,9086.0,49.6668,49.6956,49.6571,49.6956,9086.0
2024-01-23 11:30:00,51.62,51.63,51.6,51.6,7729.0,49.686,49.6956,49.6668,49.6668,7729.0
2024-01-23 11:35:00,51.6,51.63,51.57,51.63,13574.0,49.6668,49.6956,49.6379,49.6956,13574.0
2024-01-23 11:40:00,51.63,51.67,51.62,51.67,5255.0,49.6956,49.7341,49.686,49.7341,5255.0
2024-01-23 11:45:00,51.68,51.69,51.67,51.67,3328.0,49.7438,49.7534,49.7341,49.7341,3328.0
2024-01-23 11:50:00,51.66,51.69,51.66,51.68,4578.0,49.7245,49.7534,49.7245,49.7438,4578.0
2024-01-23 11:55:00,51.69,51.73,51.69,51.7,5645.0,49.7534,49.7919,49.7534,49.763,5645.0
2024-01-23 12:00:00,51.71,51.73,51.71,51.72,4695.0,49.7726,49.7919,49.7726,49.7823,4695.0
2024-01-23 12:05:00,51.72,51.75,51.72,51.75,2810.0,49.7823,49.8111,49.7823,49.8111,2810.0
2024-01-23 12:10:00,51.77,51.77,51.71,51.72,9340.0,49.8304,49.8304,49.7726,49.7823,9340.0
2024-01-23 12:15:00,51.71,51.72,51.69,51.69,4483.0,49.7726,49.7823,49.7534,49.7534,4483.0
2024-01-23 12:20:00,51.7,51.71,51.69,51.7,4307.0,49.763,49.7726,49.7534,49.763,4307.0
2024-01-23 12:25:00,51.7,51.72,51.69,51.72,4472.0,49.763,49.7823,49.7534,49.7823,4472.0
2024-01-23 12:30:00,51.72,51.73,51.71,51.73,4380.0,49.7823,49.7919,49.7726,49.7919,4380.0
2024-01-23 12:35:00,51.72,51.73,51.71,51.71,4183.0,49.7823,49.7919,49.7726,49.7726,4183.0
2024-01-23 12:40:00,51.71,51.73,51.71,51.73,1300.0,49.7726,49.7919,49.7726,49.7919,1300.0
2024-01-23 12:45:00,51.75,51.76,51.73,51.73,2724.0,49.8111,49.8208,49.7919,49.7919,2724.0
2024-01-23 12:50:00,51.74,51.79,51.73,51.79,4638.0,49.8015,49.8497,49.7919,49.8497,4638.0
2024-01-23 12:55:00,51.8,51.81,51.79,51.8,8022.0,49.8593,49.8689,49.8497,49.8593,8022.0
2024-01-23 13:00:00,51.8,51.8,51.78,51.79,2162.0,49.8593,49.8593,49.84,49.8497,2162.0
2024-01-23 13:05:00,51.79,51.79,51.77,51.78,4934.0,49.8497,49.8497,49.8304,49.84,4934.0
2024-01-23 13:10:00,51.79,51.81,51.79,51.79,4353.0,49.8497,49.8689,49.8497,49.8497,4353.0
2024-01-23 13:15:00,51.79,51.8,51.79,51.8,3100.0,49.8497,49.8593,49.8497,49.8593,3100.0
2024-01-23 13:20:00,51.8,51.8,51.77,51.77,9599.0,49.8593,49.8593,49.8304,49.8304,9599.0
2024-01-23 13:25:00,51.78,51.8,51.78,51.79,4462.0,49.84,49.8593,49.84,49.8497,4462.0
2024-01-23 13:30:00,51.79,51.79,51.73,51.73,4601.0,49.8497,49.8497,49.7919,49.7919,4601.0
2024-01-23 13:35:00,51.72,51.73,51.72,51.73,3855.0,49.7823,49.7919,49.7823,49.7919,3855.0
2024-01-23 13:40:00,51.74,51.75,51.74,51.74,2300.0,49.8015,49.8111,49.8015,49.8015,2300.0
2024-01-23 13:45:00,51.74,51.76,51.74,51.75,3500.0,49.8015,49.8208,49.8015,49.8111,3500.0
2024-01-23 13:50:00,51.76,51.76,51.72,51.74,6059.0,49.8208,49.8208,49.7823,49.8015,6059.0
2024-01-23 13:55:00,51.74,51.74,51.71,51.74,6402.0,49.8015,49.8015,49.7726,49.8015,6402.0
2024-01-23 14:00:00,51.74,51.75,51.72,51.74,5169.0,49.8015,49.8111,49.7823,49.8015,5169.0
2024-01-23 14:05:00,51.73,51.73,51.72,51.73,2585.0,49.7919,49.7919,49.7823,49.7919,2585.0
2024-01-23 14:10:00,51.72,51.73,51.7,51.7,6371.0,49.7823,49.7919,49.763,49.763,6371.0
2024-01-23 14:15:00,51.7,51.71,51.68,51.68,6514.0,49.763,49.7726,49.7438,49.7438,6514.0
2024-01-23 14:20:00,51.68,51.69,51.68,51.69,2200.0,49.7438,49.7534,49.7438,49.7534,2200.0
2024-01-23 14:25:00,51.69,51.72,51.68,51.71,16122.0,49.7534,49.7823,49.7438,49.7726,16122.0
2024-01-23 14:30:00,51.71,51.74,51.71,51.73,6179.0,49.7726,49.8015,49.7726,49.7919,6179.0
2024-01-23 14:35:00,51.73,51.76,51.73,51.74,4650.0,49.7919,49.8208,49.7919,49.8015,4650.0
2024-01-23 14:40:00,51.75,51.76,51.75,51.76,1406.0,49.8111,49.8208,49.8111,49.8208,1406.0
2024-01-23 14:45:00,51.77,51.8,51.77,51.77,3999.0,49.8304,49.8593,49.8304,49.8304,3999.0
2024-01-23 14:50:00,51.75,51.76,51.75,51.75,5476.0,49.8111,49.8208,49.8111,49.8111,5476.0
2024-01-23 14:55:00,51.76,51.77,51.76,51.77,4826.0,49.8208,49.8304,49.8208,49.8304,4826.0
2024-01-23 15:00:00,51.77,51.77,51.74,51.74,5681.0,49.8304,49.8304,49.8015,49.8015,5681.0
2024-01-23 15:05:00,51.74,51.74,51.71,51.71,7873.0,49.8015,49.8015,49.7726,49.7726,7873.0
2024-01-23 15:10:00,51.7,51.76,51.7,51.74,8887.0,49.763,49.8208,49.763,49.8015,8887.0
2024-01-23 15:15:00,51.77,51.78,51.74,51.75,7043.0,49.8304,49.84,49.8015,49.8111,7043.0
2024-01-23 15:20:00,51.76,51.78,51.76,51.76,5662.0,49.8208,49.84,49.8208,49.8208,5662.0
2024-01-23 15:25:00,51.75,51.75,51.73,51.75,3866.0,49.8111,49.8111,49.7919,49.8111,3866.0
2024-01-23 15:30:00,51.75,51.76,51.72,51.73,9192.0,49.8111,49.8208,49.7823,49.7919,9192.0
2024-01-23 15:35:00,51.72,51.72,51.67,51.67,4546.0,49.7823,49.7823,49.7341,49.7341,4546.0
2024-01-23 15:40:00,51.66,51.66,51.65,51.66,6990.0,49.7245,49.7245,49.7149,49.7245,6990.0
2024-01-23 15:45:00,51.66,51.67,51.65,51.65,13393.0,49.7245,49.7341,49.7149,49.7149,13393.0
2024-01-23 15:50:00,51.65,51.7,51.64,51.69,43800.0,49.7149,49.763,49.7053,49.7534,43800.0
2024-01-23 15:55:00,51.69,51.8,51.69,51.78,45158.0,49.7534,49.8593,49.7534,49.84,45158.0
2024-01-24 09:30:00,52.0,52.0,51.86,51.88,13826.0,50.0518,50.0518,49.917,49.9363,13826.0
2024-01-24 09:35:00,51.87,51.92,51.84,51.84,7100.0,49.9267,49.9748,49.8978,49.8978,7100.0
2024-01-24 09:40:00,51.84,51.85,51.66,51.7,9267.0,49.8978,49.9074,49.7245,49.763,9267.0
2024-01-24 09:45:00,51.7,51.7,51.47,51.48,31126.0,49.763,49.763,49.5416,49.5513,31126.0
2024-01-24 09:50:00,51.48,51.5,51.38,51.45,40153.0,49.5513,49.5705,49.455,49.5224,40153.0
2024-01-24 09:55:00,51.44,51.48,51.41,51.47,25084.0,49.5128,49.5513,49.4839,49.5416,25084.0
2024-01-24 10:00:00,51.46,51.47,51.28,51.3,18314.0,49.532,49.5416,49.3588,49.378,18314.0
2024-01-24 10:05:00,51.31,51.39,51.3,51.34,13116.0,49.3876,49.4646,49.378,49.4165,13116.0
2024-01-24 10:10:00,51.34,51.43,51.34,51.42,11398.0,49.4165,49.5031,49.4165,49.4935,11398.0
2024-01-24 10:15:00,51.42,51.49,51.42,51.44,8555.0,49.4935,49.5609,49.4935,49.5128,8555.0
2024-01-24 10:20:00,51.44,51.44,51.37,51.43,13425.0,49.5128,49.5128,49.4454,49.5031,13425.0
2024-01-24 10:25:00,51.43,51.47,51.38,51.38,11424.0,49.5031,49.5416,49.455,49.455,11424.0
2024-01-24 10:30:00,51.38,51.43,51.38,51.43,3886.0,49.455,49.5031,49.455,49.5031,3886.0
2024-01-24 10:35:00,51.44,51.44,51.35,51.37,14418.0,49.5128,49.5128,49.4261,49.4454,14418.0
2024-01-24 10:40:00,51.38,51.41,51.37,51.39,11898.0,49.455,49.4839,49.4454,49.4646,11898.0
2024-01-24 10:45:00,51.4,51.44,51.36,51.42,10678.0,49.4743,49.5128,49.4358,49.4935,10678.0
2024-01-24 10:50:00,51.41,51.45,51.41,51.41,13582.0,49.4839,49.5224,49.4839,49.4839,13582.0
2024-01-24 10:55:00,51.4,51.41,51.39,51.4,5786.0,49.4743,49.4839,49.4646,49.4743,5786.0
2024-01-24 11:00:00,51.38,51.41,51.37,51.37,12171.0,49.455,49.4839,49.4454,49.4454,12171.0
2024-01-24 11:05:00,51.38,51.39,51.33,51.33,10156.0,49.455,49.4646,49.4069,49.4069,10156.0
2024-01-24 11:10:00,51.34,51.34,51.27,51.27,6917.0,49.4165,49.4165,49.3491,49.3491,6917.0
2024-01-24 11:15:00,51.27,51.31,51.27,51.28,12783.0,49.3491,49.3876,49.3491,49.3588,12783.0
2024-01-24 11:20:00,51.28,51.31,51.26,51.26,18424.0,49.3588,49.3876,49.3395,49.3395,18424.0
2024-01-24 11:25:00,51.27,51.28,51.21,51.23,12168.0,49.3491,49.3588,49.2914,49.3106,12168.0
2024-01-24 11:30:00,51.23,51.35,51.22,51.3,16948.0,49.3106,49.4261,49.301,49.378,16948.0
2024-01-24 11:35:00,51.31,51.33,51.31,51.31,5800.0,49.3876,49.4069,49.3876,49.3876,5800.0
2024-01-24 11:40:00,51.32,51.33,51.28,51.29,9529.0,49.3973,49.4069,49.3588,49.3684,9529.0
2024-01-24 11:45:00,51.28,51.31,51.27,51.3,7126.0,49.3588,49.3876,49.3491,49.378,7126.0
2024-01-24 11:50:00,51.31,51.38,51.31,51.38,9846.0,49.3876,49.455,49.3876,49.455,9846.0
2024-01-24 11:55:00,51.4,51.44,51.38,51.44,8257.0,49.4743,49.5128,49.455,49.5128,8257.0
2024-01-24 12:00:00,51.44,51.44,51.4,51.4,7866.0,49.5128,49.5128,49.4743,49.4743,7866.0
2024-01-24 12:05:00,51.39,51.44,51.37,51.44,8231.0,49.4646,49.5128,49.4454,49.5128,8231.0
2024-01-24 12:10:00,51.45,51.45,51.39,51.4,11129.0,49.5224,49.5224,49.4646,49.4743,11129.0
2024-01-24 12:15:00,51.4,51.41,51.38,51.41,6836.0,49.4743,49.4839,49.455,49.4839,6836.0
2024-01-24 12:20:00,51.41,51.42,51.4,51.42,7511.0,49.4839,49.4935,49.4743,49.4935,7511.0
2024-01-24 12:25:00,51.42,51.46,51.42,51.43,6645.0,49.4935,49.532,49.4935,49.5031,6645.0
2024-01-24 12:30:00,51.43,51.49,51.43,51.49,15037.0,49.5031,49.5609,49.5031,49.5609,15037.0
2024-01-24 12:35:00,51.49,51.52,51.48,51.51,13660.0,49.5609,49.5898,49.5513,49.5801,13660.0
2024-01-24 12:40:00,51.51,51.52,51.47,51.5,10559.0,49.5801,49.5898,49.5416,49.5705,10559.0
2024-01-24 12:45:00,51.51,51.53,51.5,51.52,7290.0,49.5801,49.5994,49.5705,49.5898,7290.0
2024-01-24 12:50:00,51.53,51.6,51.53,51.59,19549.0,49.5994,49.6668,49.5994,49.6571,19549.0
2024-01-24 12:55:00,51.59,51.6,51.58,51.59,4335.0,49.6571,49.6668,49.6475,49.6571,4335.0
2024-01-24 13:00:00,51.59,51.59,51.55,51.56,12805.0,49.6571,49.6571,49.6186,49.6283,12805.0
2024-01-24 13:05:00,51.57,51.59,51.55,51.58,13219.0,49.6379,49.6571,49.6186,49.6475,13219.0
2024-01-24 13:10:00,51.58,51.58,51.54,51.54,10373.0,49.6475,49.6475,49.609,49.609,10373.0
2024-01-24 13:15:00,51.53,51.53,51.5,51.5,8494.0,49.5994,49.5994,49.5705,49.5705,8494.0
2024-01-24 13:20:00,51.49,51.49,51.48,51.49,5050.0,49.5609,49.5609,49.5513,49.5609,5050.0
2024-01-24 13:25:00,51.48,51.52,51.48,51.51,7014.0,49.5513,49.5898,49.5513,49.5801,7014.0
2024-01-24 13:30:00,51.51,51.51,51.45,51.48,8745.0,49.5801,49.5801,49.5224,49.5513,8745.0
2024-01-24 13:35:00,51.49,51.54,51.48,51.52,8261.0,49.5609,49.609,49.5513,49.5898,8261.0
2024-01-24 13:40:00,51.51,51.53,51.49,51.49,5676.0,49.5801,49.5994,49.5609,49.5609,5676.0
2024-01-24 13:45:00,51.49,51.53,51.47,51.52,14397.0,49.5609,49.5994,49.5416,49.5898,14397.0
2024-01-24 13:50:00,51.51,51.55,51.49,51.55,5008.0,49.5801,49.6186,49.5609,49.6186,5008.0
2024-01-24 13:55:00,51.54,51.55,51.53,51.54,8900.0,49.609,49.6186,49.5994,49.609,8900.0
2024-01-24 14:00:00,51.53,51.53,51.48,51.48,5532.0,49.5994,49.5994,49.5513,49.5513,5532.0
2024-01-24 14:05:00,51.48,51.49,51.45,51.45,8747.0,49.5513,49.5609,49.5224,49.5224,8747.0
2024-01-24 14:10:00,51.44,51.44,51.4,51.4,8541.0,49.5128,49.5128,49.4743,49.4743,8541.0
2024-01-24 14:15:00,51.41,51.41,51.4,51.41,7716.0,49.4839,49.4839,49.4743,49.4839,7716.0
2024-01-24 14:20:00,51.4,51.41,51.38,51.39,15846.0,49.4743,49.4839,49.455,49.4646,15846.0
2024-01-24 14:25:00,51.4,51.44,51.4,51.41,6601.0,49.4743,49.5128,49.4743,49.4839,6601.0
2024-01-24 14:30:00,51.41,51.44,51.38,51.38,7486.0,49.4839,49.5128,49.455,49.455,7486.0
2024-01-24 14:35:00,51.38,51.4,51.37,51.37,6641.0,49.455,49.4743,49.4454,49.4454,6641.0
2024-01-24 14:40:00,51.38,51.4,51.38,51.4,4533.0,49.455,49.4743,49.455,49.4743,4533.0
2024-01-24 14:45:00,51.41,51.43,51.4,51.42,3289.0,49.4839,49.5031,49.4743,49.4935,3289.0
2024-01-24 14:50:00,51.42,51.43,51.38,51.4,9071.0,49.4935,49.5031,49.455,49.4743,9071.0
2024-01-24 14:55:00,51.4,51.4,51.36,51.38,7727.0,49.4743,49.4743,49.4358,49.455,7727.0
2024-01-24 15:00:00,51.38,51.41,51.38,51.4,7526.0,49.455,49.4839,49.455,49.4743,7526.0
2024-01-24 15:05:00,51.4,51.42,51.4,51.42,7663.0,49.4743,49.4935,49.4743,49.4935,7663.0
2024-01-24 15:10:00,51.41,51.41,51.3,51.32,10290.0,49.4839,49.4839,49.378,49.3973,10290.0
2024-01-24 15:15:00,51.3,51.33,51.28,51.29,13226.0,49.378,49.4069,49.3588,49.3684,13226.0
2024-01-24 15:20:00,51.28,51.34,51.28,51.34,9457.0,49.3588,49.4165,49.3588,49.4165,9457.0
2024-01-24 15:25:00,51.33,51.34,51.31,51.31,10369.0,49.4069,49.4165,49.3876,49.3876,10369.0
2024-01-24 15:30:00,51.3,51.34,51.3,51.34,11327.0,49.378,49.4165,49.378,49.4165,11327.0
2024-01-24 15:35:00,51.33,51.38,51.33,51.35,7760.0,49.4069,49.455,49.4069,49.4261,7760.0
2024-01-24 15:40:00,51.36,51.39,51.35,51.38,10627.0,49.4358,49.4646,49.4261,49.455,10627.0
2024-01-24 15:45:00,51.38,51.38,51.3,51.3,11813.0,49.455,49.455,49.378,49.378,11813.0
2024-01-24 15:50:00,51.29,51.3,51.27,51.27,36204.0,49.3684,49.378,49.3491,49.3491,36204.0
2024-01-24 15:55:00,51.28,51.33,51.27,51.31,76143.0,49.3588,49.4069,49.3491,49.3876,76143.0
2024-01-25 09:30:00,51.76,51.95,51.76,51.95,18453.0,49.8208,50.0037,49.8208,50.0037,18453.0
2024-01-25 09:35:00,51.93,51.93,51.88,51.9,8819.0,49.9844,49.9844,49.9363,49.9555,8819.0
2024-01-25 09:40:00,51.87,52.03,51.86,52.03,41221.0,49.9267,50.0807,49.917,50.0807,41221.0
2024-01-25 09:45:00,52.02,52.03,51.96,51.97,12190.0,50.071,50.0807,50.0133,50.0229,12190.0
2024-01-25 09:50:00,51.96,51.98,51.87,51.89,7210.0,50.0133,50.0325,49.9267,49.9459,7210.0
2024-01-25 09:55:00,51.88,51.93,51.86,51.89,9566.0,49.9363,49.9844,49.917,49.9459,9566.0
2024-01-25 10:00:00,51.89,52.08,51.89,52.08,15388.0,49.9459,50.1288,49.9459,50.1288,15388.0
2024-01-25 10:05:00,52.08,52.21,52.07,52.21,12556.0,50.1288,50.2539,50.1192,50.2539,12556.0
2024-01-25 10:10:00,52.23,52.23,52.18,52.19,11400.0,50.2732,50.2732,50.225,50.2347,11400.0
2024-01-25 10:15:00,52.16,52.22,52.16,52.22,4977.0,50.2058,50.2635,50.2058,50.2635,4977.0
2024-01-25 10:20:00,52.23,52.29,52.23,52.27,10106.0,50.2732,50.3309,50.2732,50.3117,10106.0
2024-01-25 10:25:00,52.27,52.27,52.22,52.24,8154.0,50.3117,50.3117,50.2635,50.2828,8154.0
2024-01-25 10:30:00,52.25,52.29,52.24,52.26,13738.0,50.2924,50.3309,50.2828,50.302,13738.0
2024-01-25 10:35:00,52.26,52.26,52.21,52.24,10104.0,50.302,50.302,50.2539,50.2828,10104.0
2024-01-25 10:40:00,52.25,52.31,52.24,52.27,12086.0,50.2924,50.3502,50.2828,50.3117,12086.0
2024-01-25 10:45:00,52.27,52.29,52.22,52.22,14476.0,50.3117,50.3309,50.2635,50.2635,14476.0
2024-01-25 10:50:00,52.22,52.29,52.22,52.22,7140.0,50.2635,50.3309,50.2635,50.2635,7140.0
2024-01-25 10:55:00,52.2,52.24,52.2,52.24,5350.0,50.2443,50.2828,50.2443,50.2828,5350.0
2024-01-25 11:00:00,52.23,52.26,52.23,52.26,4440.0,50.2732,50.302,50.2732,50.302,4440.0
2024-01-25 11:05:00,52.23,52.3,52.23,52.25,8902.0,50.2732,50.3405,50.2732,50.2924,8902.0
2024-01-25 11:10:00,52.26,52.31,52.23,52.31,6825.0,50.302,50.3502,50.2732,50.3502,6825.0
2024-01-25 11:15:00,52.31,52.35,52.31,52.35,8520.0,50.3502,50.3887,50.3502,50.3887,8520.0
2024-01-25 11:20:00,52.35,52.38,52.33,52.35,6149.0,50.3887,50.4175,50.3694,50.3887,6149.0
2024-01-25 11:25:00,52.35,52.4,52.35,52.38,6154.0,50.3887,50.4368,50.3887,50.4175,6154.0
2024-01-25 11:30:00,52.38,52.39,52.29,52.31,5319.0,50.4175,50.4272,50.3309,50.3502,5319.0
2024-01-25 11:35:00,52.31,52.35,52.29,52.33,10978.0,50.3502,50.3887,50.3309,50.3694,10978.0
2024-01-25 11:40:00,52.33,52.37,52.3,52.37,7210.0,50.3694,50.4079,50.3405,50.4079,7210.0
2024-01-25 11:45:00,52.37,52.45,52.37,52.45,15814.0,50.4079,50.4849,50.4079,50.4849,15814.0
2024-01-25 11:50:00,52.47,52.55,52.47,52.51,38254.0,50.5042,50.5812,50.5042,50.5427,38254.0
2024-01-25 11:55:00,52.5,52.5,52.39,52.39,11994.0,50.5331,50.5331,50.4272,50.4272,11994.0
2024-01-25 12:00:00,52.4,52.41,52.38,52.41,11234.0,50.4368,50.4464,50.4175,50.4464,11234.0
2024-01-25 12:05:00,52.4,52.4,52.35,52.39,10024.0,50.4368,50.4368,50.3887,50.4272,10024.0
2024-01-25 12:10:00,52.39,52.4,52.35,52.37,11091.0,50.4272,50.4368,50.3887,50.4079,11091.0
2024-01-25 12:15:00,52.38,52.41,52.38,52.41,11978.0,50.4175,50.4464,50.4175,50.4464,11978.0
2024-01-25 12:20:00,52.42,52.45,52.41,52.41,14261.0,50.456,50.4849,50.4464,50.4464,14261.0
2024-01-25 12:25:00,52.41,52.41,52.36,52.41,13140.0,50.4464,50.4464,50.3983,50.4464,13140.0
2024-01-25 12:30:00,52.41,52.41,52.37,52.38,11365.0,50.4464,50.4464,50.4079,50.4175,11365.0
2024-01-25 12:35:00,52.38,52.38,52.34,52.35,10496.0,50.4175,50.4175,50.379,50.3887,10496.0
2024-01-25 12:40:00,52.36,52.36,52.33,52.34,6124.0,50.3983,50.3983,50.3694,50.379,6124.0
2024-01-25 12:45:00,52.35,52.35,52.28,52.3,14956.0,50.3887,50.3887,50.3213,50.3405,14956.0
2024-01-25 12:50:00,52.3,52.3,52.28,52.29,9778.0,50.3405,50.3405,50.3213,50.3309,9778.0
2024-01-25 12:55:00,52.3,52.33,52.3,52.32,7719.0,50.3405,50.3694,50.3405,50.3598,7719.0
2024-01-25 13:00:00,52.32,52.38,52.31,52.31,28910.0,50.3598,50.4175,50.3502,50.3502,28910.0
2024-01-25 13:05:00,52.3,52.31,52.28,52.28,5206.0,50.3405,50.3502,50.3213,50.3213,5206.0
2024-01-25 13:10:00,52.28,52.28,52.26,52.26,4937.0,50.3213,50.3213,50.302,50.302,4937.0
2024-01-25 13:15:00,52.26,52.26,52.23,52.24,8841.0,50.302,50.302,50.2732,50.2828,8841.0
2024-01-25 13:20:00,52.25,52.28,52.25,52.28,12039.0,50.2924,50.3213,50.2924,50.3213,12039.0
2024-01-25 13:25:00,52.27,52.34,52.27,52.33,18198.0,50.3117,50.379,50.3117,50.3694,18198.0
2024-01-25 13:30:00,52.32,52.33,52.3,52.33,13123.0,50.3598,50.3694,50.3405,50.3694,13123.0
2024-01-25 13:35:00,52.33,52.35,52.31,52.33,12768.0,50.3694,50.3887,50.3502,50.3694,12768.0
2024-01-25 13:40:00,52.33,52.41,52.33,52.4,15426.0,50.3694,50.4464,50.3694,50.4368,15426.0
2024-01-25 13:45:00,52.4,52.42,52.4,52.42,10457.0,50.4368,50.456,50.4368,50.456,10457.0
2024-01-25 13:50:00,52.41,52.41,52.33,52.33,10976.0,50.4464,50.4464,50.3694,50.3694,10976.0
2024-01-25 13:55:00,52.33,52.33,52.23,52.23,13764.0,50.3694,50.3694,50.2732,50.2732,13764.0
2024-01-25 14:00:00,52.23,52.23,52.2,52.22,10760.0,50.2732,50.2732,50.2443,50.2635,10760.0
2024-01-25 14:05:00,52.22,52.24,52.2,52.2,8603.0,50.2635,50.2828,50.2443,50.2443,8603.0
2024-01-25 14:10:00,52.21,52.26,52.21,52.25,13863.0,50.2539,50.302,50.2539,50.2924,13863.0
2024-01-25 14:15:00,52.25,52.26,52.23,52.26,10259.0,50.2924,50.302,50.2732,50.302,10259.0
2024-01-25 14:20:00,52.25,52.3,52.25,52.26,15370.0,50.2924,50.3405,50.2924,50.302,15370.0
2024-01-25 14:25:00,52.27,52.27,52.24,52.26,5518.0,50.3117,50.3117,50.2828,50.302,5518.0
2024-01-25 14:30:00,52.25,52.29,52.25,52.28,5359.0,50.2924,50.3309,50.2924,50.3213,5359.0
2024-01-25 14:35:00,52.29,52.31,52.27,52.3,7126.0,50.3309,50.3502,50.3117,50.3405,7126.0
2024-01-25 14:40:00,52.3,52.3,52.27,52.27,8708.0,50.3405,50.3405,50.3117,50.3117,8708.0
2024-01-25 14:45:00,52.27,52.27,52.21,52.21,14233.0,50.3117,50.3117,50.2539,50.2539,14233.0
2024-01-25 14:50:00,52.2,52.26,52.2,52.26,10874.0,50.2443,50.302,50.2443,50.302,10874.0
2024-01-25 14:55:00,52.28,52.29,52.27,52.28,10369.0,50.3213,50.3309,50.3117,50.3213,10369.0
2024-01-25 15:00:00,52.28,52.28,52.24,52.26,9500.0,50.3213,50.3213,50.2828,50.302,9500.0
2024-01-25 15:05:00,52.25,52.25,52.22,52.24,12838.0,50.2924,50.2924,50.2635,50.2828,12838.0
2024-01-25 15:10:00,52.24,52.25,52.22,52.23,8660.0,50.2828,50.2924,50.2635,50.2732,8660.0
2024-01-25 15:15:00,52.23,52.28,52.23,52.28,9583.0,50.2732,50.3213,50.2732,50.3213,9583.0
2024-01-25 15:20:00,52.29,52.31,52.28,52.28,8206.0,50.3309,50.3502,50.3213,50.3213,8206.0
2024-01-25 15:25:00,52.28,52.31,52.28,52.29,7290.0,50.3213,50.3502,50.3213,50.3309,7290.0
2024-01-25 15:30:00,52.29,52.33,52.28,52.31,10750.0,50.3309,50.3694,50.3213,50.3502,10750.0
2024-01-25 15:35:00,52.31,52.34,52.28,52.3,11166.0,50.3502,50.379,50.3213,50.3405,11166.0
2024-01-25 15:40:00,52.3,52.3,52.26,52.28,13341.0,50.3405,50.3405,50.302,50.3213,13341.0
2024-01-25 15:45:00,52.28,52.3,52.26,52.27,15363.0,50.3213,50.3405,50.302,50.3117,15363.0
2024-01-25 15:50:00,52.28,52.33,52.28,52.3,38479.0,50.3213,50.3694,50.3213,50.3405,38479.0
2024-01-25 15:55:00,52.29,52.37,52.29,52.35,107382.0,50.3309,50.4079,50.3309,50.3887,107382.0
2024-01-26 09:30:00,52.42,52.61,52.37,52.53,16811.0,50.456,50.6389,50.4079,50.5619,16811.0
2024-01-26 09:35:00,52.52,52.52,52.38,52.43,9886.0,50.5523,50.5523,50.4175,50.4657,9886.0
2024-01-26 09:40:00,52.43,52.44,52.38,52.41,7675.0,50.4657,50.4753,50.4175,50.4464,7675.0
2024-01-26 09:45:00,52.4,52.41,52.24,52.24,19890.0,50.4368,50.4464,50.2828,50.2828,19890.0
2024-01-26 09:50:00,52.25,52.25,52.12,52.12,28555.0,50.2924,50.2924,50.1673,50.1673,28555.0
2024-01-26 09:55:00,52.1,52.1,51.99,52.02,19263.0,50.148,50.148,50.0422,50.071,19263.0
2024-01-26 10:00:00,52.0,52.12,51.99,52.12,13919.0,50.0518,50.1673,50.0422,50.1673,13919.0
2024-01-26 10:05:00,52.12,52.14,52.05,52.13,11380.0,50.1673,50.1865,50.0999,50.1769,11380.0
2024-01-26 10:10:00,52.13,52.16,52.12,52.15,6659.0,50.1769,50.2058,50.1673,50.1962,6659.0
2024-01-26 10:15:00,52.15,52.2,52.13,52.2,7000.0,50.1962,50.2443,50.1769,50.2443,7000.0
2024-01-26 10:20:00,52.2,52.26,52.19,52.25,6473.0,50.2443,50.302,50.2347,50.2924,6473.0
2024-01-26 10:25:00,52.25,52.31,52.25,52.27,5820.0,50.2924,50.3502,50.2924,50.3117,5820.0
2024-01-26 10:30:00,52.25,52.3,52.24,52.3,7070.0,50.2924,50.3405,50.2828,50.3405,7070.0
2024-01-26 10:35:00,52.3,52.34,52.29,52.3,6440.0,50.3405,50.379,50.3309,50.3405,6440.0
2024-01-26 10:40:00,52.31,52.41,52.31,52.4,8522.0,50.3502,50.4464,50.3502,50.4368,8522.0
2024-01-26 10:45:00,52.4,52.43,52.37,52.37,6865.0,50.4368,50.4657,50.4079,50.4079,6865.0
2024-01-26 10:50:00,52.37,52.41,52.35,52.36,5130.0,50.4079,50.4464,50.3887,50.3983,5130.0
2024-01-26 10:55:00,52.37,52.37,52.33,52.33,5234.0,50.4079,50.4079,50.3694,50.3694,5234.0
2024-01-26 11:00:00,52.32,52.34,52.3,52.3,9649.0,50.3598,50.379,50.3405,50.3405,9649.0
2024-01-26 11:05:00,52.3,52.35,52.29,52.33,18094.0,50.3405,50.3887,50.3309,50.3694,18094.0
2024-01-26 11:10:00,52.33,52.34,52.32,52.33,4355.0,50.3694,50.379,50.3598,50.3694,4355.0
2024-01-26 11:15:00,52.32,52.35,52.31,52.31,4750.0,50.3598,50.3887,50.3502,50.3502,4750.0
2024-01-26 11:20:00,52.31,52.36,52.31,52.36,10397.0,50.3502,50.3983,50.3502,50.3983,10397.0
2024-01-26 11:25:00,52.36,52.38,52.33,52.33,4559.0,50.3983,50.4175,50.3694,50.3694,4559.0
2024-01-26 11:30:00,52.33,52.35,52.3,52.31,7506.0,50.3694,50.3887,50.3405,50.3502,7506.0
2024-01-26 11:35:00,52.31,52.31,52.27,52.31,7112.0,50.3502,50.3502,50.3117,50.3502,7112.0
2024-01-26 11:40:00,52.31,52.35,52.3,52.35,8786.0,50.3502,50.3887,50.3405,50.3887,8786.0
2024-01-26 11:45:00,52.36,52.38,52.34,52.38,3660.0,50.3983,50.4175,50.379,50.4175,3660.0
2024-01-26 11:50:00,52.39,52.39,52.36,52.36,6765.0,50.4272,50.4272,50.3983,50.3983,6765.0
2024-01-26 11:55:00,52.35,52.38,52.35,52.38,3885.0,50.3887,50.4175,50.3887,50.4175,3885.0
2024-01-26 12:00:00,52.38,52.4,52.36,52.38,4698.0,50.4175,50.4368,50.3983,50.4175,4698.0
2024-01-26 12:05:00,52.37,52.38,52.33,52.33,11765.0,50.4079,50.4175,50.3694,50.3694,11765.0
2024-01-26 12:10:00,52.32,52.38,52.32,52.38,7430.0,50.3598,50.4175,50.3598,50.4175,7430.0
2024-01-26 12:15:00,52.38,52.41,52.38,52.41,7260.0,50.4175,50.4464,50.4175,50.4464,7260.0
2024-01-26 12:20:00,52.41,52.42,52.39,52.39,11810.0,50.4464,50.456,50.4272,50.4272,11810.0
2024-01-26 12:25:00,52.4,52.41,52.38,52.4,5920.0,50.4368,50.4464,50.4175,50.4368,5920.0
2024-01-26 12:30:00,52.4,52.4,52.34,52.34,8598.0,50.4368,50.4368,50.379,50.379,8598.0
2024-01-26 12:35:00,52.33,52.33,52.27,52.3,11761.0,50.3694,50.3694,50.3117,50.3405,11761.0
2024-01-26 12:40:00,52.29,52.29,52.24,52.25,7605.0,50.3309,50.3309,50.2828,50.2924,7605.0
2024-01-26 12:45:00,52.26,52.27,52.19,52.19,8456.0,50.302,50.3117,50.2347,50.2347,8456.0
2024-01-26 12:50:00,52.2,52.25,52.2,52.25,3504.0,50.2443,50.2924,50.2443,50.2924,3504.0
2024-01-26 12:55:00,52.25,52.26,52.24,52.25,2620.0,50.2924,50.302,50.2828,50.2924,2620.0
2024-01-26 13:00:00,52.24,52.26,52.23,52.25,6000.0,50.2828,50.302,50.2732,50.2924,6000.0
2024-01-26 13:05:00,52.24,52.26,52.24,52.26,2154.0,50.2828,50.302,50.2828,50.302,2154.0
2024-01-26 13:10:00,52.26,52.26,52.23,52.23,2870.0,50.302,50.302,50.2732,50.2732,2870.0
2024-01-26 13:15:00,52.23,52.23,52.2,52.23,1900.0,50.2732,50.2732,50.2443,50.2732,1900.0
2024-01-26 13:20:00,52.22,52.27,52.2,52.25,6509.0,50.2635,50.3117,50.2443,50.2924,6509.0
2024-01-26 13:25:00,52.26,52.27,52.24,52.26,3780.0,50.302,50.3117,50.2828,50.302,3780.0
2024-01-26 13:30:00,52.26,52.26,52.23,52.24,7111.0,50.302,50.302,50.2732,50.2828,7111.0
2024-01-26 13:35:00,52.25,52.26,52.21,52.21,5212.0,50.2924,50.302,50.2539,50.2539,5212.0
2024-01-26 13:40:00,52.21,52.21,52.16,52.16,7344.0,50.2539,50.2539,50.2058,50.2058,7344.0
2024-01-26 13:45:00,52.15,52.16,52.12,52.14,5912.0,50.1962,50.2058,50.1673,50.1865,5912.0
2024-01-26 13:50:00,52.15,52.16,52.15,52.16,5253.0,50.1962,50.2058,50.1962,50.2058,5253.0
2024-01-26 13:55:00,52.16,52.19,52.15,52.18,5200.0,50.2058,50.2347,50.1962,50.225,5200.0
2024-01-26 14:00:00,52.19,52.23,52.19,52.21,5242.0,50.2347,50.2732,50.2347,50.2539,5242.0
2024-01-26 14:05:00,52.21,52.22,52.2,52.2,5318.0,50.2539,50.2635,50.2443,50.2443,5318.0
2024-01-26 14:10:00,52.2,52.2,52.18,52.19,4900.0,50.2443,50.2443,50.225,50.2347,4900.0
2024-01-26 14:15:00,52.19,52.2,52.16,52.16,3353.0,50.2347,50.2443,50.2058,50.2058,3353.0
2024-01-26 14:20:00,52.16,52.17,52.15,52.16,4738.0,50.2058,50.2154,50.1962,50.2058,4738.0
2024-01-26 14:25:00,52.15,52.17,52.15,52.17,5642.0,50.1962,50.2154,50.1962,50.2154,5642.0
2024-01-26 14:30:00,52.16,52.16,52.15,52.16,4690.0,50.2058,50.2058,50.1962,50.2058,4690.0
2024-01-26 14:35:00,52.16,52.17,52.16,52.17,7266.0,50.2058,50.2154,50.2058,50.2154,7266.0
2024-01-26 14:40:00,52.18,52.19,52.17,52.18,4671.0,50.225,50.2347,50.2154,50.225,4671.0
2024-01-26 14:45:00,52.19,52.22,52.18,52.21,5576.0,50.2347,50.2635,50.225,50.2539,5576.0
2024-01-26 14:50:00,52.21,52.25,52.21,52.24,5029.0,50.2539,50.2924,50.2539,50.2828,5029.0
2024-01-26 14:55:00,52.23,52.25,52.22,52.24,4729.0,50.2732,50.2924,50.2635,50.2828,4729.0
2024-01-26 15:00:00,52.25,52.27,52.24,52.27,5170.0,50.2924,50.3117,50.2828,50.3117,5170.0
2024-01-26 15:05:00,52.25,52.25,52.2,52.2,8427.0,50.2924,50.2924,50.2443,50.2443,8427.0
2024-01-26 15:10:00,52.21,52.23,52.2,52.23,4400.0,50.2539,50.2732,50.2443,50.2732,4400.0
2024-01-26 15:15:00,52.23,52.26,52.23,52.24,6754.0,50.2732,50.302,50.2732,50.2828,6754.0
2024-01-26 15:20:00,52.24,52.24,52.16,52.17,8503.0,50.2828,50.2828,50.2058,50.2154,8503.0
2024-01-26 15:25:00,52.17,52.19,52.17,52.17,5040.0,50.2154,50.2347,50.2154,50.2154,5040.0
2024-01-26 15:30:00,52.19,52.23,52.19,52.2,8231.0,50.2347,50.2732,50.2347,50.2443,8231.0
2024-01-26 15:35:00,52.2,52.22,52.16,52.16,6854.0,50.2443,50.2635,50.2058,50.2058,6854.0
2024-01-26 15:40:00,52.16,52.17,52.14,52.15,10691.0,50.2058,50.2154,50.1865,50.1962,10691.0
2024-01-26 15:45:00,52.16,52.17,52.14,52.16,8695.0,50.2058,50.2154,50.1865,50.2058,8695.0
2024-01-26 15:50:00,52.15,52.16,52.11,52.12,24157.0,50.1962,50.2058,50.1577,50.1673,24157.0
2024-01-26 15:55:00,52.13,52.16,52.12,52.13,42045.0,50.1769,50.2058,50.1673,50.1769,42045.0
2024-01-29 09:30:00,51.96,51.97,51.88,51.95,11646.0,50.0133,50.0229,49.9363,50.0037,11646.0
2024-01-29 09:35:00,51.96,51.97,51.84,51.85,8931.0,50.0133,50.0229,49.8978,49.9074,8931.0
2024-01-29 09:40:00,51.87,52.04,51.85,52.03,12053.0,49.9267,50.0903,49.9074,50.0807,12053.0
2024-01-29 09:45:00,52.04,52.06,52.0,52.03,7930.0,50.0903,50.1095,50.0518,50.0807,7930.0
2024-01-29 09:50:00,52.02,52.09,52.0,52.08,5092.0,50.071,50.1384,50.0518,50.1288,5092.0
2024-01-29 09:55:00,52.1,52.11,52.04,52.07,6575.0,50.148,50.1577,50.0903,50.1192,6575.0
2024-01-29 10:00:00,52.07,52.09,52.03,52.06,7419.0,50.1192,50.1384,50.0807,50.1095,7419.0
2024-01-29 10:05:00,52.05,52.07,52.03,52.07,4241.0,50.0999,50.1192,50.0807,50.1192,4241.0
2024-01-29 10:10:00,52.08,52.08,52.01,52.04,5698.0,50.1288,50.1288,50.0614,50.0903,5698.0
2024-01-29 10:15:00,52.03,52.07,52.03,52.05,2760.0,50.0807,50.1192,50.0807,50.0999,2760.0
2024-01-29 10:20:00,52.05,52.05,51.98,51.99,7045.0,50.0999,50.0999,50.0325,50.0422,7045.0
2024-01-29 10:25:00,51.98,52.02,51.95,52.0,6178.0,50.0325,50.071,50.0037,50.0518,6178.0
2024-01-29 10:30:00,52.01,52.03,52.01,52.02,4984.0,50.0614,50.0807,50.0614,50.071,4984.0
2024-01-29 10:35:00,52.02,52.05,52.02,52.05,6118.0,50.071,50.0999,50.071,50.0999,6118.0
2024-01-29 10:40:00,52.05,52.06,52.01,52.04,7780.0,50.0999,50.1095,50.0614,50.0903,7780.0
2024-01-29 10:45:00,52.03,52.06,51.99,52.0,15406.0,50.0807,50.1095,50.0422,50.0518,15406.0
2024-01-29 10:50:00,51.99,52.02,51.99,52.01,4905.0,50.0422,50.071,50.0422,50.0614,4905.0
2024-01-29 10:55:00,52.02,52.02,51.98,51.98,5718.0,50.071,50.071,50.0325,50.0325,5718.0
2024-01-29 11:00:00,51.98,52.02,51.98,51.99,8173.0,50.0325,50.071,50.0325,50.0422,8173.0
2024-01-29 11:05:00,51.99,52.02,51.98,52.01,6157.0,50.0422,50.071,50.0325,50.0614,6157.0
2024-01-29 11:10:00,52.02,52.05,52.02,52.05,3400.0,50.071,50.0999,50.071,50.0999,3400.0
2024-01-29 11:15:00,52.05,52.06,52.04,52.04,7084.0,50.0999,50.1095,50.0903,50.0903,7084.0
2024-01-29 11:20:00,52.05,52.06,52.02,52.05,12767.0,50.0999,50.1095,50.071,50.0999,12767.0
2024-01-29 11:25:00,52.05,52.13,52.05,52.11,16131.0,50.0999,50.1769,50.0999,50.1577,16131.0
2024-01-29 11:30:00,52.11,52.13,52.08,52.08,5659.0,50.1577,50.1769,50.1288,50.1288,5659.0
2024-01-29 11:35:00,52.09,52.09,52.08,52.08,2920.0,50.1384,50.1384,50.1288,50.1288,2920.0
2024-01-29 11:40:00,52.09,52.1,52.07,52.09,4514.0,50.1384,50.148,50.1192,50.1384,4514.0
2024-01-29 11:45:00,52.09,52.1,52.09,52.09,3330.0,50.1384,50.148,50.1384,50.1384,3330.0
2024-01-29 11:50:00,52.09,52.13,52.09,52.12,7391.0,50.1384,50.1769,50.1384,50.1673,7391.0
2024-01-29 11:55:00,52.12,52.18,52.12,52.17,8987.0,50.1673,50.225,50.1673,50.2154,8987.0
2024-01-29 12:00:00,52.17,52.17,52.14,52.14,10111.0,50.2154,50.2154,50.1865,50.1865,10111.0
2024-01-29 12:05:00,52.13,52.17,52.13,52.17,6281.0,50.1769,50.2154,50.1769,50.2154,6281.0
2024-01-29 12:10:00,52.17,52.19,52.16,52.16,7562.0,50.2154,50.2347,50.2058,50.2058,7562.0
2024-01-29 12:15:00,52.16,52.22,52.16,52.18,4214.0,50.2058,50.2635,50.2058,50.225,4214.0
2024-01-29 12:20:00,52.18,52.22,52.16,52.22,8303.0,50.225,50.2635,50.2058,50.2635,8303.0
2024-01-29 12:25:00,52.22,52.22,52.17,52.17,3450.0,50.2635,50.2635,50.2154,50.2154,3450.0
2024-01-29 12:30:00,52.17,52.19,52.15,52.19,6838.0,50.2154,50.2347,50.1962,50.2347,6838.0
2024-01-29 12:35:00,52.18,52.2,52.18,52.18,2817.0,50.225,50.2443,50.225,50.225,2817.0
2024-01-29 12:40:00,52.18,52.19,52.15,52.16,3408.0,50.225,50.2347,50.1962,50.2058,3408.0
2024-01-29 12:45:00,52.16,52.16,52.11,52.12,5909.0,50.2058,50.2058,50.1577,50.1673,5909.0
2024-01-29 12:50:00,52.12,52.13,52.11,52.11,3654.0,50.1673,50.1769,50.1577,50.1577,3654.0
2024-01-29 12:55:00,52.13,52.13,52.09,52.09,4125.0,50.1769,50.1769,50.1384,50.1384,4125.0
2024-01-29 13:00:00,52.09,52.09,52.05,52.07,3100.0,50.1384,50.1384,50.0999,50.1192,3100.0
2024-01-29 13:05:00,52.07,52.08,52.05,52.05,2982.0,50.1192,50.1288,50.0999,50.0999,2982.0
2024-01-29 13:10:00,52.05,52.05,52.03,52.04,4664.0,50.0999,50.0999,50.0807,50.0903,4664.0
2024-01-29 13:15:00,52.02,52.04,52.02,52.04,2440.0,50.071,50.0903,50.071,50.0903,2440.0
2024-01-29 13:20:00,52.05,52.09,52.05,52.09,3213.0,50.0999,50.1384,50.0999,50.1384,3213.0
2024-01-29 13:25:00,52.1,52.11,52.1,52.11,2523.0,50.148,50.1577,50.148,50.1577,2523.0
2024-01-29 13:30:00,52.11,52.13,52.1,52.1,6744.0,50.1577,50.1769,50.148,50.148,6744.0
2024-01-29 13:35:00,52.1,52.11,52.08,52.08,3347.0,50.148,50.1577,50.1288,50.1288,3347.0
2024-01-29 13:40:00,52.08,52.1,52.08,52.09,3670.0,50.1288,50.148,50.1288,50.1384,3670.0
2024-01-29 13:45:00,52.09,52.1,52.08,52.09,2142.0,50.1384,50.148,50.1288,50.1384,2142.0
2024-01-29 13:50:00,52.08,52.08,52.07,52.08,3117.0,50.1288,50.1288,50.1192,50.1288,3117.0
2024-01-29 13:55:00,52.07,52.1,52.07,52.09,3549.0,50.1192,50.148,50.1192,50.1384,3549.0
2024-01-29 14:00:00,52.08,52.1,52.08,52.09,4214.0,50.1288,50.148,50.1288,50.1384,4214.0
2024-01-29 14:05:00,52.09,52.1,52.09,52.1,4740.0,50.1384,50.148,50.1384,50.148,4740.0
2024-01-29 14:10:00,52.12,52.12,52.09,52.1,2385.0,50.1673,50.1673,50.1384,50.148,2385.0
2024-01-29 14:15:00,52.1,52.12,52.09,52.09,3337.0,50.148,50.1673,50.1384,50.1384,3337.0
2024-01-29 14:20:00,52.08,52.09,52.07,52.09,7862.0,50.1288,50.1384,50.1192,50.1384,7862.0
2024-01-29 14:25:00,52.09,52.1,52.09,52.1,2300.0,50.1384,50.148,50.1384,50.148,2300.0
2024-01-29 14:30:00,52.11,52.13,52.1,52.12,6863.0,50.1577,50.1769,50.148,50.1673,6863.0
2024-01-29 14:35:00,52.15,52.15,52.11,52.12,3959.0,50.1962,50.1962,50.1577,50.1673,3959.0
2024-01-29 14:40:00,52.12,52.13,52.1,52.1,5150.0,50.1673,50.1769,50.148,50.148,5150.0
2024-01-29 14:45:00,52.11,52.13,52.11,52.11,4925.0,50.1577,50.1769,50.1577,50.1577,4925.0
2024-01-29 14:50:00,52.1,52.12,52.1,52.1,3385.0,50.148,50.1673,50.148,50.148,3385.0
2024-01-29 14:55:00,52.11,52.13,52.11,52.13,4882.0,50.1577,50.1769,50.1577,50.1769,4882.0
2024-01-29 15:00:00,52.13,52.2,52.13,52.17,10537.0,50.1769,50.2443,50.1769,50.2154,10537.0
2024-01-29 15:05:00,52.17,52.24,52.17,52.22,7920.0,50.2154,50.2828,50.2154,50.2635,7920.0
2024-01-29 15:10:00,52.22,52.23,52.22,52.22,5401.0,50.2635,50.2732,50.2635,50.2635,5401.0
2024-01-29 15:15:00,52.22,52.32,52.22,52.32,5622.0,50.2635,50.3598,50.2635,50.3598,5622.0
2024-01-29 15:20:00,52.32,52.34,52.32,52.33,6392.0,50.3598,50.379,50.3598,50.3694,6392.0
2024-01-29 15:25:00,52.34,52.38,52.32,52.32,16012.0,50.379,50.4175,50.3598,50.3598,16012.0
2024-01-29 15:30:00,52.33,52.34,52.32,52.33,10121.0,50.3694,50.379,50.3598,50.3694,10121.0
2024-01-29 15:35:00,52.32,52.34,52.3,52.3,7527.0,50.3598,50.379,50.3405,50.3405,7527.0
2024-01-29 15:40:00,52.3,52.31,52.29,52.3,7096.0,50.3405,50.3502,50.3309,50.3405,7096.0
2024-01-29 15:45:00,52.29,52.3,52.27,52.27,14707.0,50.3309,50.3405,50.3117,50.3117,14707.0
2024-01-29 15:50:00,52.27,52.27,52.23,52.23,21651.0,50.3117,50.3117,50.2732,50.2732,21651.0
2024-01-29 15:55:00,52.23,52.31,52.23,52.3,28295.0,50.2732,50.3502,50.2732,50.3405,28295.0
2024-01-30 09:30:00,52.23,52.41,52.23,52.31,12739.0,50.2732,50.4464,50.2732,50.3502,12739.0
2024-01-30 09:35:00,52.32,52.33,52.22,52.27,8269.0,50.3598,50.3694,50.2635,50.3117,8269.0
2024-01-30 09:40:00,52.24,52.25,52.15,52.22,7480.0,50.2828,50.2924,50.1962,50.2635,7480.0
2024-01-30 09:45:00,52.23,52.25,52.15,52.16,3706.0,50.2732,50.2924,50.1962,50.2058,3706.0
2024-01-30 09:50:00,52.13,52.17,52.13,52.14,2600.0,50.1769,50.2154,50.1769,50.1865,2600.0
2024-01-30 09:55:00,52.11,52.12,52.09,52.09,3332.0,50.1577,50.1673,50.1384,50.1384,3332.0
2024-01-30 10:00:00,52.09,52.09,52.02,52.05,7646.0,50.1384,50.1384,50.071,50.0999,7646.0
2024-01-30 10:05:00,52.05,52.12,52.05,52.12,8242.0,50.0999,50.1673,50.0999,50.1673,8242.0
2024-01-30 10:10:00,52.13,52.13,52.05,52.05,4864.0,50.1769,50.1769,50.0999,50.0999,4864.0
2024-01-30 10:15:00,52.05,52.09,52.05,52.08,7418.0,50.0999,50.1384,50.0999,50.1288,7418.0
2024-01-30 10:20:00,52.05,52.08,52.05,52.05,6207.0,50.0999,50.1288,50.0999,50.0999,6207.0
2024-01-30 10:25:00,52.05,52.05,52.02,52.05,4075.0,50.0999,50.0999,50.071,50.0999,4075.0
2024-01-30 10:30:00,52.06,52.06,52.03,52.04,4070.0,50.1095,50.1095,50.0807,50.0903,4070.0
2024-01-30 10:35:00,52.02,52.05,52.02,52.04,5395.0,50.071,50.0999,50.071,50.0903,5395.0
2024-01-30 10:40:00,52.04,52.07,52.01,52.01,8259.0,50.0903,50.1192,50.0614,50.0614,8259.0
2024-01-30 10:45:00,52.0,52.1,52.0,52.08,13347.0,50.0518,50.148,50.0518,50.1288,13347.0
2024-01-30 10:50:00,52.07,52.08,52.05,52.07,4668.0,50.1192,50.1288,50.0999,50.1192,4668.0
2024-01-30 10:55:00,52.06,52.09,52.06,52.08,4330.0,50.1095,50.1384,50.1095,50.1288,4330.0
2024-01-30 11:00:00,52.07,52.08,52.04,52.07,10798.0,50.1192,50.1288,50.0903,50.1192,10798.0
2024-01-30 11:05:00,52.08,52.08,52.03,52.03,7214.0,50.1288,50.1288,50.0807,50.0807,7214.0
2024-01-30 11:10:00,52.03,52.03,52.02,52.02,7236.0,50.0807,50.0807,50.071,50.071,7236.0
2024-01-30 11:15:00,52.03,52.05,52.03,52.05,2156.0,50.0807,50.0999,50.0807,50.0999,2156.0
2024-01-30 11:20:00,52.05,52.09,52.05,52.09,9670.0,50.0999,50.1384,50.0999,50.1384,9670.0
2024-01-30 11:25:00,52.08,52.1,52.08,52.09,11197.0,50.1288,50.148,50.1288,50.1384,11197.0
2024-01-30 11:30:00,52.08,52.09,52.08,52.09,450.0,50.1288,50.1384,50.1288,50.1384,450.0
2024-01-30 11:35:00,52.09,52.13,52.09,52.12,12342.0,50.1384,50.1769,50.1384,50.1673,12342.0
2024-01-30 11:40:00,52.13,52.13,52.08,52.08,5202.0,50.1769,50.1769,50.1288,50.1288,5202.0
2024-01-30 11:45:00,52.06,52.07,52.05,52.06,5030.0,50.1095,50.1192,50.0999,50.1095,5030.0
2024-01-30 11:50:00,52.05,52.08,52.05,52.07,3932.0,50.0999,50.1288,50.0999,50.1192,3932.0
2024-01-30 11:55:00,52.07,52.09,52.07,52.08,4100.0,50.1192,50.1384,50.1192,50.1288,4100.0
2024-01-30 12:00:00,52.08,52.11,52.08,52.09,2945.0,50.1288,50.1577,50.1288,50.1384,2945.0
2024-01-30 12:05:00,52.09,52.1,52.09,52.09,7820.0,50.1384,50.148,50.1384,50.1384,7820.0
2024-01-30 12:10:00,52.09,52.1,52.08,52.09,6055.0,50.1384,50.148,50.1288,50.1384,6055.0
2024-01-30 12:15:00,52.08,52.11,52.06,52.11,2870.0,50.1288,50.1577,50.1095,50.1577,2870.0
2024-01-30 12:20:00,52.12,52.19,52.12,52.17,6504.0,50.1673,50.2347,50.1673,50.2154,6504.0
2024-01-30 12:25:00,52.17,52.17,52.15,52.15,3345.0,50.2154,50.2154,50.1962,50.1962,3345.0
2024-01-30 12:30:00,52.15,52.2,52.15,52.16,8616.0,50.1962,50.2443,50.1962,50.2058,8616.0
2024-01-30 12:35:00,52.16,52.19,52.15,52.19,3704.0,50.2058,50.2347,50.1962,50.2347,3704.0
2024-01-30 12:40:00,52.19,52.2,52.18,52.19,3603.0,50.2347,50.2443,50.225,50.2347,3603.0
2024-01-30 12:45:00,52.19,52.19,52.19,52.19,700.0,50.2347,50.2347,50.2347,50.2347,700.0
2024-01-30 12:50:00,52.19,52.21,52.19,52.2,4545.0,50.2347,50.2539,50.2347,50.2443,4545.0
2024-01-30 12:55:00,52.2,52.2,52.19,52.19,1320.0,50.2443,50.2443,50.2347,50.2347,1320.0
2024-01-30 13:00:00,52.19,52.19,52.16,52.16,4153.0,50.2347,50.2347,50.2058,50.2058,4153.0
2024-01-30 13:05:00,52.18,52.19,52.18,52.19,3120.0,50.225,50.2347,50.225,50.2347,3120.0
2024-01-30 13:10:00,52.19,52.19,52.15,52.16,3678.0,50.2347,50.2347,50.1962,50.2058,3678.0
2024-01-30 13:15:00,52.15,52.16,52.15,52.15,2862.0,50.1962,50.2058,50.1962,50.1962,2862.0
2024-01-30 13:20:00,52.17,52.17,52.15,52.15,3948.0,50.2154,50.2154,50.1962,50.1962,3948.0
2024-01-30 13:25:00,52.13,52.15,52.13,52.15,3818.0,50.1769,50.1962,50.1769,50.1962,3818.0
2024-01-30 13:30:00,52.16,52.17,52.15,52.16,6584.0,50.2058,50.2154,50.1962,50.2058,6584.0
2024-01-30 13:35:00,52.17,52.19,52.16,52.19,9774.0,50.2154,50.2347,50.2058,50.2347,9774.0
2024-01-30 13:40:00,52.19,52.2,52.16,52.2,6141.0,50.2347,50.2443,50.2058,50.2443,6141.0
2024-01-30 13:45:00,52.2,52.22,52.2,52.21,11527.0,50.2443,50.2635,50.2443,50.2539,11527.0
2024-01-30 13:50:00,52.22,52.22,52.2,52.2,3743.0,50.2635,50.2635,50.2443,50.2443,3743.0
2024-01-30 13:55:00,52.2,52.23,52.2,52.21,8094.0,50.2443,50.2732,50.2443,50.2539,8094.0
2024-01-30 14:00:00,52.21,52.21,52.2,52.2,4165.0,50.2539,50.2539,50.2443,50.2443,4165.0
2024-01-30 14:05:00,52.2,52.2,52.15,52.16,9695.0,50.2443,50.2443,50.1962,50.2058,9695.0
2024-01-30 14:10:00,52.16,52.2,52.14,52.2,7891.0,50.2058,50.2443,50.1865,50.2443,7891.0
2024-01-30 14:15:00,52.21,52.21,52.16,52.16,2244.0,50.2539,50.2539,50.2058,50.2058,2244.0
2024-01-30 14:20:00,52.16,52.16,52.15,52.15,5277.0,50.2058,50.2058,50.1962,50.1962,5277.0
2024-01-30 14:25:00,52.16,52.17,52.16,52.17,3300.0,50.2058,50.2154,50.2058,50.2154,3300.0
2024-01-30 14:30:00,52.18,52.21,52.18,52.2,3386.0,50.225,50.2539,50.225,50.2443,3386.0
2024-01-30 14:35:00,52.2,52.2,52.17,52.18,5921.0,50.2443,50.2443,50.2154,50.225,5921.0
2024-01-30 14:40:00,52.18,52.18,52.14,52.15,6241.0,50.225,50.225,50.1865,50.1962,6241.0
2024-01-30 14:45:00,52.14,52.14,52.13,52.13,4335.0,50.1865,50.1865,50.1769,50.1769,4335.0
2024-01-30 14:50:00,52.13,52.15,52.13,52.15,4451.0,50.1769,50.1962,50.1769,50.1962,4451.0
2024-01-30 14:55:00,52.15,52.17,52.15,52.15,5205.0,50.1962,50.2154,50.1962,50.1962,5205.0
2024-01-30 15:00:00,52.14,52.14,52.13,52.13,5634.0,50.1865,50.1865,50.1769,50.1769,5634.0
2024-01-30 15:05:00,52.12,52.12,52.05,52.05,6165.0,50.1673,50.1673,50.0999,50.0999,6165.0
2024-01-30 15:10:00,52.05,52.09,52.05,52.09,10439.0,50.0999,50.1384,50.0999,50.1384,10439.0
2024-01-30 15:15:00,52.08,52.09,52.08,52.08,19385.0,50.1288,50.1384,50.1288,50.1288,19385.0
2024-01-30 15:20:00,52.08,52.09,52.06,52.09,7904.0,50.1288,50.1384,50.1095,50.1384,7904.0
2024-01-30 15:25:00,52.09,52.12,52.09,52.12,6583.0,50.1384,50.1673,50.1384,50.1673,6583.0
2024-01-30 15:30:00,52.11,52.11,52.05,52.06,5608.0,50.1577,50.1577,50.0999,50.1095,5608.0
2024-01-30 15:35:00,52.06,52.1,52.05,52.09,9255.0,50.1095,50.148,50.0999,50.1384,9255.0
2024-01-30 15:40:00,52.09,52.12,52.09,52.12,6453.0,50.1384,50.1673,50.1384,50.1673,6453.0
2024-01-30 15:45:00,52.12,52.14,52.1,52.11,16035.0,50.1673,50.1865,50.148,50.1577,16035.0
2024-01-30 15:50:00,52.12,52.2,52.12,52.19,45300.0,50.1673,50.2443,50.1673,50.2347,45300.0
2024-01-30 15:55:00,52.19,52.26,52.19,52.24,61654.0,50.2347,50.302,50.2347,50.2828,61654.0
2024-01-31 09:30:00,51.88,51.94,51.39,51.39,45433.0,49.9363,49.994,49.4646,49.4646,45433.0
2024-01-31 09:35:00,51.41,51.42,51.17,51.18,12320.0,49.4839,49.4935,49.2529,49.2625,12320.0
2024-01-31 09:40:00,51.19,51.25,51.0,51.0,14274.0,49.2721,49.3299,49.0892,49.0892,14274.0
2024-01-31 09:45:00,51.01,51.04,50.96,51.02,14068.0,49.0989,49.1278,49.0507,49.1085,14068.0
2024-01-31 09:50:00,51.02,51.06,50.9,50.95,19238.0,49.1085,49.147,48.993,49.0411,19238.0
2024-01-31 09:55:00,50.95,50.95,50.64,50.69,34807.0,49.0411,49.0411,48.7427,48.7909,34807.0
2024-01-31 10:00:00,50.68,50.79,50.61,50.63,40103.0,48.7812,48.8871,48.7139,48.7331,40103.0
2024-01-31 10:05:00,50.63,50.77,50.54,50.65,33028.0,48.7331,48.8679,48.6465,48.7524,33028.0
2024-01-31 10:10:00,50.64,50.75,50.63,50.71,29656.0,48.7427,48.8486,48.7331,48.8101,29656.0
2024-01-31 10:15:00,50.72,50.72,50.52,50.54,35148.0,48.8197,48.8197,48.6272,48.6465,35148.0
2024-01-31 10:20:00,50.54,50.76,50.54,50.68,16152.0,48.6465,48.8582,48.6465,48.7812,16152.0
2024-01-31 10:25:00,50.68,50.75,50.6,50.6,7170.0,48.7812,48.8486,48.7042,48.7042,7170.0
2024-01-31 10:30:00,50.61,50.7,50.61,50.7,10721.0,48.7139,48.8005,48.7139,48.8005,10721.0
2024-01-31 10:35:00,50.71,50.71,50.61,50.67,12474.0,48.8101,48.8101,48.7139,48.7716,12474.0
2024-01-31 10:40:00,50.69,50.73,50.63,50.63,10520.0,48.7909,48.8294,48.7331,48.7331,10520.0
2024-01-31 10:45:00,50.63,50.65,50.56,50.62,20797.0,48.7331,48.7524,48.6657,48.7235,20797.0
2024-01-31 10:50:00,50.63,50.68,50.59,50.66,11523.0,48.7331,48.7812,48.6946,48.762,11523.0
2024-01-31 10:55:00,50.66,50.73,50.59,50.6,18725.0,48.762,48.8294,48.6946,48.7042,18725.0
2024-01-31 11:00:00,50.6,50.68,50.6,50.67,13557.0,48.7042,48.7812,48.7042,48.7716,13557.0
2024-01-31 11:05:00,50.66,50.7,50.62,50.65,12838.0,48.762,48.8005,48.7235,48.7524,12838.0
2024-01-31 11:10:00,50.65,50.65,50.61,50.62,7723.0,48.7524,48.7524,48.7139,48.7235,7723.0
2024-01-31 11:15:00,50.63,50.64,50.59,50.6,8150.0,48.7331,48.7427,48.6946,48.7042,8150.0
2024-01-31 11:20:00,50.6,50.63,50.57,50.58,10370.0,48.7042,48.7331,48.6754,48.685,10370.0
2024-01-31 11:25:00,50.59,50.61,50.56,50.56,7879.0,48.6946,48.7139,48.6657,48.6657,7879.0
2024-01-31 11:30:00,50.57,50.62,50.57,50.62,5658.0,48.6754,48.7235,48.6754,48.7235,5658.0
2024-01-31 11:35:00,50.62,50.63,50.56,50.59,10901.0,48.7235,48.7331,48.6657,48.6946,10901.0
2024-01-31 11:40:00,50.6,50.6,50.56,50.59,6000.0,48.7042,48.7042,48.6657,48.6946,6000.0
2024-01-31 11:45:00,50.58,50.65,50.58,50.58,8469.0,48.685,48.7524,48.685,48.685,8469.0
2024-01-31 11:50:00,50.58,50.59,50.52,50.52,7893.0,48.685,48.6946,48.6272,48.6272,7893.0
2024-01-31 11:55:00,50.53,50.55,50.49,50.49,9030.0,48.6369,48.6561,48.5984,48.5984,9030.0
2024-01-31 12:00:00,50.5,50.55,50.5,50.54,11168.0,48.608,48.6561,48.608,48.6465,11168.0
2024-01-31 12:05:00,50.54,50.54,50.5,50.51,12298.0,48.6465,48.6465,48.608,48.6176,12298.0
2024-01-31 12:10:00,50.51,50.54,50.48,50.48,10021.0,48.6176,48.6465,48.5887,48.5887,10021.0
2024-01-31 12:15:00,50.49,50.49,50.41,50.41,10042.0,48.5984,48.5984,48.5214,48.5214,10042.0
2024-01-31 12:20:00,50.41,50.43,50.41,50.42,5520.0,48.5214,48.5406,48.5214,48.531,5520.0
2024-01-31 12:25:00,50.42,50.45,50.41,50.45,9705.0,48.531,48.5599,48.5214,48.5599,9705.0
2024-01-31 12:30:00,50.45,50.47,50.41,50.41,10768.0,48.5599,48.5791,48.5214,48.5214,10768.0
2024-01-31 12:35:00,50.43,50.43,50.38,50.43,16496.0,48.5406,48.5406,48.4925,48.5406,16496.0
2024-01-31 12:40:00,50.42,50.46,50.41,50.46,13108.0,48.531,48.5695,48.5214,48.5695,13108.0
2024-01-31 12:45:00,50.47,50.51,50.47,50.47,14098.0,48.5791,48.6176,48.5791,48.5791,14098.0
2024-01-31 12:50:00,50.45,50.52,50.44,50.52,9251.0,48.5599,48.6272,48.5502,48.6272,9251.0
2024-01-31 12:55:00,50.52,50.59,50.52,50.58,8698.0,48.6272,48.6946,48.6272,48.685,8698.0
2024-01-31 13:00:00,50.59,50.67,50.59,50.65,8889.0,48.6946,48.7716,48.6946,48.7524,8889.0
2024-01-31 13:05:00,50.66,50.77,50.65,50.73,19072.0,48.762,48.8679,48.7524,48.8294,19072.0
2024-01-31 13:10:00,50.73,50.73,50.68,50.72,5400.0,48.8294,48.8294,48.7812,48.8197,5400.0
2024-01-31 13:15:00,50.71,50.78,50.71,50.78,3855.0,48.8101,48.8775,48.8101,48.8775,3855.0
2024-01-31 13:20:00,50.79,50.82,50.73,50.73,11782.0,48.8871,48.916,48.8294,48.8294,11782.0
2024-01-31 13:25:00,50.72,50.73,50.61,50.62,11264.0,48.8197,48.8294,48.7139,48.7235,11264.0
2024-01-31 13:30:00,50.62,50.68,50.59,50.63,14774.0,48.7235,48.7812,48.6946,48.7331,14774.0
2024-01-31 13:35:00,50.63,50.63,50.56,50.6,8844.0,48.7331,48.7331,48.6657,48.7042,8844.0
2024-01-31 13:40:00,50.6,50.65,50.58,50.65,6647.0,48.7042,48.7524,48.685,48.7524,6647.0
2024-01-31 13:45:00,50.68,50.7,50.64,50.67,15845.0,48.7812,48.8005,48.7427,48.7716,15845.0
2024-01-31 13:50:00,50.69,50.75,50.69,50.71,9288.0,48.7909,48.8486,48.7909,48.8101,9288.0
2024-01-31 13:55:00,50.72,50.79,50.72,50.76,5297.0,48.8197,48.8871,48.8197,48.8582,5297.0
2024-01-31 14:00:00,50.79,50.79,50.64,50.69,8529.0,48.8871,48.8871,48.7427,48.7909,8529.0
2024-01-31 14:05:00,50.71,50.73,50.62,50.62,8679.0,48.8101,48.8294,48.7235,48.7235,8679.0
2024-01-31 14:10:00,50.63,50.66,50.58,50.64,24498.0,48.7331,48.762,48.685,48.7427,24498.0
2024-01-31 14:15:00,50.64,50.69,50.62,50.63,13822.0,48.7427,48.7909,48.7235,48.7331,13822.0
2024-01-31 14:20:00,50.62,50.71,50.62,50.68,6770.0,48.7235,48.8101,48.7235,48.7812,6770.0
2024-01-31 14:25:00,50.67,50.68,50.62,50.63,7650.0,48.7716,48.7812,48.7235,48.7331,7650.0
2024-01-31 14:30:00,50.63,50.67,50.59,50.62,31260.0,48.7331,48.7716,48.6946,48.7235,31260.0
2024-01-31 14:35:00,50.61,50.75,50.55,50.75,25122.0,48.7139,48.8486,48.6561,48.8486,25122.0
2024-01-31 14:40:00,50.75,50.8,50.72,50.73,10459.0,48.8486,48.8967,48.8197,48.8294,10459.0
2024-01-31 14:45:00,50.75,50.8,50.64,50.65,9103.0,48.8486,48.8967,48.7427,48.7524,9103.0
2024-01-31 14:50:00,50.63,50.64,50.53,50.57,13148.0,48.7331,48.7427,48.6369,48.6754,13148.0
2024-01-31 14:55:00,50.55,50.58,50.49,50.51,5988.0,48.6561,48.685,48.5984,48.6176,5988.0
2024-01-31 15:00:00,50.5,50.51,50.32,50.35,10417.0,48.608,48.6176,48.4347,48.4636,10417.0
2024-01-31 15:05:00,50.34,50.34,50.24,50.29,12396.0,48.454,48.454,48.3577,48.4058,12396.0
2024-01-31 15:10:00,50.29,50.32,50.27,50.3,10984.0,48.4058,48.4347,48.3866,48.4155,10984.0
2024-01-31 15:15:00,50.28,50.31,50.19,50.19,16240.0,48.3962,48.4251,48.3096,48.3096,16240.0
2024-01-31 15:20:00,50.21,50.31,50.18,50.28,14630.0,48.3288,48.4251,48.3,48.3962,14630.0
2024-01-31 15:25:00,50.27,50.28,50.23,50.26,7896.0,48.3866,48.3962,48.3481,48.377,7896.0
2024-01-31 15:30:00,50.26,50.27,50.2,50.25,11750.0,48.377,48.3866,48.3192,48.3673,11750.0
2024-01-31 15:35:00,50.25,50.29,50.2,50.28,18567.0,48.3673,48.4058,48.3192,48.3962,18567.0
2024-01-31 15:40:00,50.3,50.37,50.3,50.37,18425.0,48.4155,48.4829,48.4155,48.4829,18425.0
2024-01-31 15:45:00,50.37,50.47,50.37,50.42,45687.0,48.4829,48.5791,48.4829,48.531,45687.0
2024-01-31 15:50:00,50.41,50.41,50.07,50.15,153547.0,48.5214,48.5214,48.1941,48.2711,153547.0
2024-01-31 15:55:00,50.15,50.29,50.15,50.17,150466.0,48.2711,48.4058,48.2711,48.2903,150466.0
2024-02-01 09:30:00,50.2,50.28,50.13,50.22,29273.0,48.3192,48.3962,48.2518,48.3385,29273.0
2024-02-01 09:35:00,50.22,50.22,50.03,50.03,18194.0,48.3385,48.3385,48.1556,48.1556,18194.0
2024-02-01 09:40:00,50.05,50.2,50.04,50.2,12697.0,48.1748,48.3192,48.1652,48.3192,12697.0
2024-02-01 09:45:00,50.2,50.2,50.04,50.04,15717.0,48.3192,48.3192,48.1652,48.1652,15717.0
2024-02-01 09:50:00,50.04,50.07,49.95,49.95,16549.0,48.1652,48.1941,48.0786,48.0786,16549.0
2024-02-01 09:55:00,49.94,49.94,49.87,49.88,16135.0,48.069,48.069,48.0016,48.0112,16135.0
2024-02-01 10:00:00,49.88,50.03,49.84,50.02,26780.0,48.0112,48.1556,47.9727,48.146,26780.0
2024-02-01 10:05:00,50.02,50.05,50.01,50.02,38778.0,48.146,48.1748,48.1363,48.146,38778.0
2024-02-01 10:10:00,50.0,50.11,49.99,50.11,35932.0,48.1267,48.2326,48.1171,48.2326,35932.0
2024-02-01 10:15:00,50.12,50.23,50.12,50.19,23128.0,48.2422,48.3481,48.2422,48.3096,23128.0
2024-02-01 10:20:00,50.18,50.18,50.09,50.1,39159.0,48.3,48.3,48.2133,48.223,39159.0
2024-02-01 10:25:00,50.11,50.24,50.09,50.23,37124.0,48.2326,48.3577,48.2133,48.3481,37124.0
2024-02-01 10:30:00,50.22,50.24,50.19,50.23,21770.0,48.3385,48.3577,48.3096,48.3481,21770.0
2024-02-01 10:35:00,50.22,50.22,50.16,50.18,27663.0,48.3385,48.3385,48.2807,48.3,27663.0
2024-02-01 10:40:00,50.19,50.19,50.12,50.13,21157.0,48.3096,48.3096,48.2422,48.2518,21157.0
2024-02-01 10:45:00,50.11,50.12,50.05,50.05,17116.0,48.2326,48.2422,48.1748,48.1748,17116.0
2024-02-01 10:50:00,50.04,50.04,49.99,50.02,18633.0,48.1652,48.1652,48.1171,48.146,18633.0
2024-02-01 10:55:00,50.02,50.05,50.01,50.01,18582.0,48.146,48.1748,48.1363,48.1363,18582.0
2024-02-01 11:00:00,50.0,50.05,49.99,50.04,15218.0,48.1267,48.1748,48.1171,48.1652,15218.0
2024-02-01 11:05:00,50.04,50.07,50.03,50.06,15791.0,48.1652,48.1941,48.1556,48.1845,15791.0
2024-02-01 11:10:00,50.06,50.08,50.03,50.05,22135.0,48.1845,48.2037,48.1556,48.1748,22135.0
2024-02-01 11:15:00,50.06,50.1,50.06,50.1,36083.0,48.1845,48.223,48.1845,48.223,36083.0
2024-02-01 11:20:00,50.11,50.15,50.1,50.13,10907.0,48.2326,48.2711,48.223,48.2518,10907.0
2024-02-01 11:25:00,50.12,50.13,50.02,50.03,16557.0,48.2422,48.2518,48.146,48.1556,16557.0
2024-02-01 11:30:00,50.04,50.18,50.04,50.18,27472.0,48.1652,48.3,48.1652,48.3,27472.0
2024-02-01 11:35:00,50.17,50.24,50.15,50.24,13202.0,48.2903,48.3577,48.2711,48.3577,13202.0
2024-02-01 11:40:00,50.25,50.28,50.23,50.27,10572.0,48.3673,48.3962,48.3481,48.3866,10572.0
2024-02-01 11:45:00,50.27,50.28,50.23,50.26,19777.0,48.3866,48.3962,48.3481,48.377,19777.0
2024-02-01 11:50:00,50.26,50.35,50.26,50.34,18188.0,48.377,48.4636,48.377,48.454,18188.0
2024-02-01 11:55:00,50.33,50.33,50.3,50.3,9433.0,48.4444,48.4444,48.4155,48.4155,9433.0
2024-02-01 12:00:00,50.29,50.42,50.27,50.4,13074.0,48.4058,48.531,48.3866,48.5117,13074.0
2024-02-01 12:05:00,50.41,50.46,50.41,50.42,16255.0,48.5214,48.5695,48.5214,48.531,16255.0
2024-02-01 12:10:00,50.4,50.42,50.39,50.39,17437.0,48.5117,48.531,48.5021,48.5021,17437.0
2024-02-01 12:15:00,50.39,50.39,50.31,50.33,9343.0,48.5021,48.5021,48.4251,48.4444,9343.0
2024-02-01 12:20:00,50.33,50.33,50.27,50.29,4883.0,48.4444,48.4444,48.3866,48.4058,4883.0
2024-02-01 12:25:00,50.27,50.28,50.23,50.24,4810.0,48.3866,48.3962,48.3481,48.3577,4810.0
2024-02-01 12:30:00,50.23,50.23,50.19,50.19,6556.0,48.3481,48.3481,48.3096,48.3096,6556.0
2024-02-01 12:35:00,50.19,50.22,50.19,50.22,6210.0,48.3096,48.3385,48.3096,48.3385,6210.0
2024-02-01 12:40:00,50.22,50.23,50.17,50.2,8468.0,48.3385,48.3481,48.2903,48.3192,8468.0
2024-02-01 12:45:00,50.2,50.21,50.19,50.2,7401.0,48.3192,48.3288,48.3096,48.3192,7401.0
2024-02-01 12:50:00,50.21,50.25,50.2,50.25,6045.0,48.3288,48.3673,48.3192,48.3673,6045.0
2024-02-01 12:55:00,50.26,50.26,50.15,50.17,9340.0,48.377,48.377,48.2711,48.2903,9340.0
2024-02-01 13:00:00,50.17,50.17,50.09,50.09,8379.0,48.2903,48.2903,48.2133,48.2133,8379.0
2024-02-01 13:05:00,50.09,50.13,50.07,50.11,11911.0,48.2133,48.2518,48.1941,48.2326,11911.0
2024-02-01 13:10:00,50.11,50.18,50.1,50.18,4988.0,48.2326,48.3,48.223,48.3,4988.0
2024-02-01 13:15:00,50.19,50.2,50.13,50.14,9544.0,48.3096,48.3192,48.2518,48.2615,9544.0
2024-02-01 13:20:00,50.15,50.16,50.13,50.14,8790.0,48.2711,48.2807,48.2518,48.2615,8790.0
2024-02-01 13:25:00,50.15,50.19,50.15,50.16,6089.0,48.2711,48.3096,48.2711,48.2807,6089.0
2024-02-01 13:30:00,50.16,50.23,50.16,50.22,9100.0,48.2807,48.3481,48.2807,48.3385,9100.0
2024-02-01 13:35:00,50.22,50.24,50.12,50.13,14468.0,48.3385,48.3577,48.2422,48.2518,14468.0
2024-02-01 13:40:00,50.14,50.14,50.12,50.14,7113.0,48.2615,48.2615,48.2422,48.2615,7113.0
2024-02-01 13:45:00,50.16,50.19,50.15,50.18,13686.0,48.2807,48.3096,48.2711,48.3,13686.0
2024-02-01 13:50:00,50.18,50.22,50.17,50.2,12490.0,48.3,48.3385,48.2903,48.3192,12490.0
2024-02-01 13:55:00,50.2,50.2,50.15,50.16,10133.0,48.3192,48.3192,48.2711,48.2807,10133.0
2024-02-01 14:00:00,50.17,50.2,50.16,50.2,6000.0,48.2903,48.3192,48.2807,48.3192,6000.0
2024-02-01 14:05:00,50.19,50.19,50.17,50.18,10045.0,48.3096,48.3096,48.2903,48.3,10045.0
2024-02-01 14:10:00,50.19,50.2,50.16,50.16,14252.0,48.3096,48.3192,48.2807,48.2807,14252.0
2024-02-01 14:15:00,50.16,50.17,50.15,50.16,8151.0,48.2807,48.2903,48.2711,48.2807,8151.0
2024-02-01 14:20:00,50.17,50.17,50.11,50.12,13335.0,48.2903,48.2903,48.2326,48.2422,13335.0
2024-02-01 14:25:00,50.12,50.16,50.12,50.15,15102.0,48.2422,48.2807,48.2422,48.2711,15102.0
2024-02-01 14:30:00,50.16,50.17,50.12,50.12,9500.0,48.2807,48.2903,48.2422,48.2422,9500.0
2024-02-01 14:35:00,50.12,50.18,50.12,50.17,4505.0,48.2422,48.3,48.2422,48.2903,4505.0
2024-02-01 14:40:00,50.18,50.23,50.18,50.22,8613.0,48.3,48.3481,48.3,48.3385,8613.0
2024-02-01 14:45:00,50.22,50.27,50.22,50.23,15305.0,48.3385,48.3866,48.3385,48.3481,15305.0
2024-02-01 14:50:00,50.23,50.26,50.2,50.2,11073.0,48.3481,48.377,48.3192,48.3192,11073.0
2024-02-01 14:55:00,50.2,50.23,50.2,50.23,6983.0,48.3192,48.3481,48.3192,48.3481,6983.0
2024-02-01 15:00:00,50.24,50.28,50.22,50.28,14055.0,48.3577,48.3962,48.3385,48.3962,14055.0
2024-02-01 15:05:00,50.3,50.3,50.24,50.26,23699.0,48.4155,48.4155,48.3577,48.377,23699.0
2024-02-01 15:10:00,50.25,50.25,50.2,50.22,21593.0,48.3673,48.3673,48.3192,48.3385,21593.0
2024-02-01 15:15:00,50.23,50.27,50.23,50.27,11782.0,48.3481,48.3866,48.3481,48.3866,11782.0
2024-02-01 15:20:00,50.26,50.29,50.24,50.28,18816.0,48.377,48.4058,48.3577,48.3962,18816.0
2024-02-01 15:25:00,50.28,50.28,50.22,50.22,8389.0,48.3962,48.3962,48.3385,48.3385,8389.0
2024-02-01 15:30:00,50.23,50.27,50.2,50.21,24914.0,48.3481,48.3866,48.3192,48.3288,24914.0
2024-02-01 15:35:00,50.22,50.22,50.19,50.19,23923.0,48.3385,48.3385,48.3096,48.3096,23923.0
2024-02-01 15:40:00,50.19,50.2,50.16,50.17,25455.0,48.3096,48.3192,48.2807,48.2903,25455.0
2024-02-01 15:45:00,50.17,50.17,50.12,50.12,32780.0,48.2903,48.2903,48.2422,48.2422,32780.0
2024-02-01 15:50:00,50.11,50.14,50.06,50.12,78265.0,48.2326,48.2615,48.1845,48.2422,78265.0
2024-02-01 15:55:00,50.12,50.17,50.09,50.17,93927.0,48.2422,48.2903,48.2133,48.2903,93927.0
2024-02-02 09:30:00,50.14,50.15,49.89,49.91,17342.0,48.2615,48.2711,48.0208,48.0401,17342.0
2024-02-02 09:35:00,49.91,50.01,49.91,49.93,10811.0,48.0401,48.1363,48.0401,48.0593,10811.0
2024-02-02 09:40:00,49.99,49.99,49.83,49.84,18102.0,48.1171,48.1171,47.9631,47.9727,18102.0
2024-02-02 09:45:00,49.87,49.87,49.77,49.78,17062.0,48.0016,48.0016,47.9053,47.915,17062.0
2024-02-02 09:50:00,49.76,49.88,49.74,49.8,25739.0,47.8957,48.0112,47.8765,47.9342,25739.0
2024-02-02 09:55:00,49.8,49.84,49.7,49.76,20865.0,47.9342,47.9727,47.838,47.8957,20865.0
2024-02-02 10:00:00,49.82,49.85,49.78,49.8,17861.0,47.9535,47.9823,47.915,47.9342,17861.0
2024-02-02 10:05:00,49.79,49.79,49.62,49.63,17463.0,47.9246,47.9246,47.761,47.7706,17463.0
2024-02-02 10:10:00,49.63,49.71,49.63,49.71,9292.0,47.7706,47.8476,47.7706,47.8476,9292.0
2024-02-02 10:15:00,49.72,49.73,49.64,49.67,24206.0,47.8572,47.8668,47.7802,47.8091,24206.0
2024-02-02 10:20:00,49.68,49.79,49.65,49.79,19901.0,47.8187,47.9246,47.7898,47.9246,19901.0
2024-02-02 10:25:00,49.78,49.78,49.65,49.65,15180.0,47.915,47.915,47.7898,47.7898,15180.0
2024-02-02 10:30:00,49.66,49.77,49.66,49.77,18557.0,47.7995,47.9053,47.7995,47.9053,18557.0
2024-02-02 10:35:00,49.77,49.8,49.74,49.8,24372.0,47.9053,47.9342,47.8765,47.9342,24372.0
2024-02-02 10:40:00,49.8,49.89,49.77,49.87,60885.0,47.9342,48.0208,47.9053,48.0016,60885.0
2024-02-02 10:45:00,49.9,49.98,49.9,49.98,11793.0,48.0305,48.1075,48.0305,48.1075,11793.0
2024-02-02 10:50:00,49.97,49.99,49.95,49.97,19214.0,48.0978,48.1171,48.0786,48.0978,19214.0
2024-02-02 10:55:00,49.96,49.96,49.85,49.85,16691.0,48.0882,48.0882,47.9823,47.9823,16691.0
2024-02-02 11:00:00,49.85,49.85,49.77,49.77,14164.0,47.9823,47.9823,47.9053,47.9053,14164.0
2024-02-02 11:05:00,49.78,49.8,49.76,49.8,20084.0,47.915,47.9342,47.8957,47.9342,20084.0
2024-02-02 11:10:00,49.8,49.88,49.79,49.88,17412.0,47.9342,48.0112,47.9246,48.0112,17412.0
2024-02-02 11:15:00,49.89,49.95,49.88,49.94,9418.0,48.0208,48.0786,48.0112,48.069,9418.0
2024-02-02 11:20:00,49.94,49.98,49.91,49.98,8250.0,48.069,48.1075,48.0401,48.1075,8250.0
2024-02-02 11:25:00,49.98,50.06,49.95,50.06,22682.0,48.1075,48.1845,48.0786,48.1845,22682.0
2024-02-02 11:30:00,50.06,50.15,50.06,50.13,15295.0,48.1845,48.2711,48.1845,48.2518,15295.0
2024-02-02 11:35:00,50.13,50.19,50.13,50.19,10273.0,48.2518,48.3096,48.2518,48.3096,10273.0
2024-02-02 11:40:00,50.2,50.22,50.19,50.22,5110.0,48.3192,48.3385,48.3096,48.3385,5110.0
2024-02-02 11:45:00,50.21,50.23,50.16,50.22,13590.0,48.3288,48.3481,48.2807,48.3385,13590.0
2024-02-02 11:50:00,50.21,50.21,50.16,50.16,5872.0,48.3288,48.3288,48.2807,48.2807,5872.0
2024-02-02 11:55:00,50.17,50.17,50.09,50.12,7367.0,48.2903,48.2903,48.2133,48.2422,7367.0
2024-02-02 12:00:00,50.12,50.16,50.12,50.13,18468.0,48.2422,48.2807,48.2422,48.2518,18468.0
2024-02-02 12:05:00,50.14,50.17,50.13,50.15,11006.0,48.2615,48.2903,48.2518,48.2711,11006.0
2024-02-02 12:10:00,50.16,50.21,50.14,50.14,9812.0,48.2807,48.3288,48.2615,48.2615,9812.0
2024-02-02 12:15:00,50.13,50.17,50.1,50.17,16677.0,48.2518,48.2903,48.223,48.2903,16677.0
2024-02-02 12:20:00,50.19,50.2,50.16,50.17,11903.0,48.3096,48.3192,48.2807,48.2903,11903.0
2024-02-02 12:25:00,50.17,50.2,50.15,50.16,7873.0,48.2903,48.3192,48.2711,48.2807,7873.0
2024-02-02 12:30:00,50.15,50.2,50.13,50.13,13013.0,48.2711,48.3192,48.2518,48.2518,13013.0
2024-02-02 12:35:00,50.13,50.16,50.11,50.11,7976.0,48.2518,48.2807,48.2326,48.2326,7976.0
2024-02-02 12:40:00,50.09,50.09,49.9,49.9,15859.0,48.2133,48.2133,48.0305,48.0305,15859.0
2024-02-02 12:45:00,49.9,49.98,49.88,49.97,11798.0,48.0305,48.1075,48.0112,48.0978,11798.0
2024-02-02 12:50:00,50.0,50.0,49.92,49.96,13659.0,48.1267,48.1267,48.0497,48.0882,13659.0
2024-02-02 12:55:00,49.96,50.02,49.95,50.01,16164.0,48.0882,48.146,48.0786,48.1363,16164.0
2024-02-02 13:00:00,50.02,50.07,50.02,50.07,18712.0,48.146,48.1941,48.146,48.1941,18712.0
2024-02-02 13:05:00,50.07,50.1,50.01,50.01,15132.0,48.1941,48.223,48.1363,48.1363,15132.0
2024-02-02 13:10:00,50.03,50.04,49.98,50.02,6385.0,48.1556,48.1652,48.1075,48.146,6385.0
2024-02-02 13:15:00,50.02,50.05,50.0,50.05,15802.0,48.146,48.1748,48.1267,48.1748,15802.0
2024-02-02 13:20:00,50.06,50.06,50.03,50.06,10478.0,48.1845,48.1845,48.1556,48.1845,10478.0
2024-02-02 13:25:00,50.05,50.06,49.99,50.05,12266.0,48.1748,48.1845,48.1171,48.1748,12266.0
2024-02-02 13:30:00,50.06,50.06,50.01,50.01,5016.0,48.1845,48.1845,48.1363,48.1363,5016.0
2024-02-02 13:35:00,50.02,50.08,50.01,50.07,7370.0,48.146,48.2037,48.1363,48.1941,7370.0
2024-02-02 13:40:00,50.08,50.11,50.08,50.11,5389.0,48.2037,48.2326,48.2037,48.2326,5389.0
2024-02-02 13:45:00,50.12,50.13,50.08,50.13,5810.0,48.2422,48.2518,48.2037,48.2518,5810.0
2024-02-02 13:50:00,50.14,50.15,50.12,50.15,4165.0,48.2615,48.2711,48.2422,48.2711,4165.0
2024-02-02 13:55:00,50.15,50.18,50.14,50.16,5931.0,48.2711,48.3,48.2615,48.2807,5931.0
2024-02-02 14:00:00,50.18,50.21,50.18,50.2,8580.0,48.3,48.3288,48.3,48.3192,8580.0
2024-02-02 14:05:00,50.19,50.2,50.17,50.19,4144.0,48.3096,48.3192,48.2903,48.3096,4144.0
2024-02-02 14:10:00,50.18,50.21,50.17,50.21,9723.0,48.3,48.3288,48.2903,48.3288,9723.0
2024-02-02 14:15:00,50.2,50.22,50.18,50.18,10648.0,48.3192,48.3385,48.3,48.3,10648.0
2024-02-02 14:20:00,50.17,50.19,50.15,50.19,13103.0,48.2903,48.3096,48.2711,48.3096,13103.0
2024-02-02 14:25:00,50.19,50.19,50.15,50.18,8318.0,48.3096,48.3096,48.2711,48.3,8318.0
2024-02-02 14:30:00,50.19,50.22,50.19,50.22,4750.0,48.3096,48.3385,48.3096,48.3385,4750.0
2024-02-02 14:35:00,50.23,50.25,50.21,50.21,10487.0,48.3481,48.3673,48.3288,48.3288,10487.0
2024-02-02 14:40:00,50.22,50.26,50.22,50.25,6491.0,48.3385,48.377,48.3385,48.3673,6491.0
2024-02-02 14:45:00,50.25,50.27,50.25,50.27,6483.0,48.3673,48.3866,48.3673,48.3866,6483.0
2024-02-02 14:50:00,50.26,50.28,50.23,50.25,10016.0,48.377,48.3962,48.3481,48.3673,10016.0
2024-02-02 14:55:00,50.26,50.27,50.24,50.27,6024.0,48.377,48.3866,48.3577,48.3866,6024.0
2024-02-02 15:00:00,50.27,50.29,50.23,50.29,8870.0,48.3866,48.4058,48.3481,48.4058,8870.0
2024-02-02 15:05:00,50.29,50.29,50.24,50.27,14833.0,48.4058,48.4058,48.3577,48.3866,14833.0
2024-02-02 15:10:00,50.27,50.27,50.2,50.2,21138.0,48.3866,48.3866,48.3192,48.3192,21138.0
2024-02-02 15:15:00,50.2,50.26,50.2,50.26,12828.0,48.3192,48.377,48.3192,48.377,12828.0
2024-02-02 15:20:00,50.26,50.27,50.22,50.24,21782.0,48.377,48.3866,48.3385,48.3577,21782.0
2024-02-02 15:25:00,50.25,50.35,50.25,50.35,7788.0,48.3673,48.4636,48.3673,48.4636,7788.0
2024-02-02 15:30:00,50.36,50.38,50.31,50.33,27106.0,48.4732,48.4925,48.4251,48.4444,27106.0
2024-02-02 15:35:00,50.32,50.35,50.3,50.34,19779.0,48.4347,48.4636,48.4155,48.454,19779.0
2024-02-02 15:40:00,50.34,50.34,50.3,50.3,31716.0,48.454,48.454,48.4155,48.4155,31716.0
2024-02-02 15:45:00,50.29,50.3,50.23,50.26,25736.0,48.4058,48.4155,48.3481,48.377,25736.0
2024-02-02 15:50:00,50.26,50.29,50.23,50.27,45493.0,48.377,48.4058,48.3481,48.3866,45493.0
2024-02-02 15:55:00,50.27,50.28,50.15,50.16,61180.0,48.3866,48.3962,48.2711,48.2807,61180.0
2024-02-05 09:30:00,50.01,50.13,49.78,49.87,21590.0,48.1363,48.2518,47.915,48.0016,21590.0
2024-02-05 09:35:00,49.89,50.0,49.88,49.96,13026.0,48.0208,48.1267,48.0112,48.0882,13026.0
2024-02-05 09:40:00,49.96,49.96,49.84,49.87,17928.0,48.0882,48.0882,47.9727,48.0016,17928.0
2024-02-05 09:45:00,49.88,49.94,49.85,49.9,15032.0,48.0112,48.069,47.9823,48.0305,15032.0
2024-02-05 09:50:00,49.9,49.95,49.88,49.88,9135.0,48.0305,48.0786,48.0112,48.0112,9135.0
2024-02-05 09:55:00,49.87,49.88,49.77,49.83,15436.0,48.0016,48.0112,47.9053,47.9631,15436.0
2024-02-05 10:00:00,49.79,49.81,49.73,49.77,14661.0,47.9246,47.9438,47.8668,47.9053,14661.0
2024-02-05 10:05:00,49.76,49.8,49.7,49.7,9499.0,47.8957,47.9342,47.838,47.838,9499.0
2024-02-05 10:10:00,49.69,49.72,49.67,49.67,10263.0,47.8283,47.8572,47.8091,47.8091,10263.0
2024-02-05 10:15:00,49.66,49.66,49.56,49.57,11262.0,47.7995,47.7995,47.7032,47.7128,11262.0
2024-02-05 10:20:00,49.56,49.56,49.51,49.52,10546.0,47.7032,47.7032,47.6551,47.6647,10546.0
2024-02-05 10:25:00,49.51,49.53,49.48,49.48,11740.0,47.6551,47.6743,47.6262,47.6262,11740.0
2024-02-05 10:30:00,49.48,49.52,49.48,49.48,12397.0,47.6262,47.6647,47.6262,47.6262,12397.0
2024-02-05 10:35:00,49.48,49.55,49.48,49.52,9149.0,47.6262,47.6936,47.6262,47.6647,9149.0
2024-02-05 10:40:00,49.53,49.53,49.49,49.51,11383.0,47.6743,47.6743,47.6358,47.6551,11383.0
2024-02-05 10:45:00,49.51,49.57,49.5,49.53,8572.0,47.6551,47.7128,47.6454,47.6743,8572.0
2024-02-05 10:50:00,49.53,49.56,49.47,49.47,8848.0,47.6743,47.7032,47.6166,47.6166,8848.0
2024-02-05 10:55:00,49.47,49.48,49.37,49.4,10728.0,47.6166,47.6262,47.5203,47.5492,10728.0
2024-02-05 11:00:00,49.4,49.43,49.38,49.42,12403.0,47.5492,47.5781,47.5299,47.5684,12403.0
2024-02-05 11:05:00,49.41,49.51,49.41,49.48,18642.0,47.5588,47.6551,47.5588,47.6262,18642.0
2024-02-05 11:10:00,49.48,49.48,49.43,49.45,13240.0,47.6262,47.6262,47.5781,47.5973,13240.0
2024-02-05 11:15:00,49.45,49.47,49.41,49.47,13280.0,47.5973,47.6166,47.5588,47.6166,13280.0
2024-02-05 11:20:00,49.46,49.46,49.39,49.39,15059.0,47.6069,47.6069,47.5396,47.5396,15059.0
2024-02-05 11:25:00,49.38,49.41,49.35,49.35,13221.0,47.5299,47.5588,47.5011,47.5011,13221.0
2024-02-05 11:30:00,49.35,49.37,49.33,49.34,25090.0,47.5011,47.5203,47.4818,47.4914,25090.0
2024-02-05 11:35:00,49.34,49.36,49.31,49.35,19061.0,47.4914,47.5107,47.4626,47.5011,19061.0
2024-02-05 11:40:00,49.35,49.36,49.3,49.36,23169.0,47.5011,47.5107,47.4529,47.5107,23169.0
2024-02-05 11:45:00,49.36,49.36,49.32,49.32,16981.0,47.5107,47.5107,47.4722,47.4722,16981.0
2024-02-05 11:50:00,49.31,49.34,49.31,49.31,14125.0,47.4626,47.4914,47.4626,47.4626,14125.0
2024-02-05 11:55:00,49.29,49.34,49.27,49.34,18615.0,47.4433,47.4914,47.4241,47.4914,18615.0
2024-02-05 12:00:00,49.33,49.33,49.28,49.33,19542.0,47.4818,47.4818,47.4337,47.4818,19542.0
2024-02-05 12:05:00,49.35,49.37,49.32,49.34,15858.0,47.5011,47.5203,47.4722,47.4914,15858.0
2024-02-05 12:10:00,49.35,49.37,49.33,49.33,15940.0,47.5011,47.5203,47.4818,47.4818,15940.0
2024-02-05 12:15:00,49.32,49.36,49.3,49.36,11585.0,47.4722,47.5107,47.4529,47.5107,11585.0
2024-02-05 12:20:00,49.36,49.4,49.31,49.4,13227.0,47.5107,47.5492,47.4626,47.5492,13227.0
2024-02-05 12:25:00,49.39,49.39,49.33,49.35,5669.0,47.5396,47.5396,47.4818,47.5011,5669.0
2024-02-05 12:30:00,49.36,49.38,49.34,49.35,12462.0,47.5107,47.5299,47.4914,47.5011,12462.0
2024-02-05 12:35:00,49.36,49.39,49.36,49.39,8237.0,47.5107,47.5396,47.5107,47.5396,8237.0
2024-02-05 12:40:00,49.39,49.39,49.33,49.33,6953.0,47.5396,47.5396,47.4818,47.4818,6953.0
2024-02-05 12:45:00,49.34,49.38,49.34,49.37,10730.0,47.4914,47.5299,47.4914,47.5203,10730.0
2024-02-05 12:50:00,49.38,49.4,49.38,49.4,14158.0,47.5299,47.5492,47.5299,47.5492,14158.0
2024-02-05 12:55:00,49.39,49.39,49.35,49.35,6395.0,47.5396,47.5396,47.5011,47.5011,6395.0
2024-02-05 13:00:00,49.34,49.39,49.31,49.39,15090.0,47.4914,47.5396,47.4626,47.5396,15090.0
2024-02-05 13:05:00,49.4,49.41,49.37,49.38,14007.0,47.5492,47.5588,47.5203,47.5299,14007.0
2024-02-05 13:10:00,49.38,49.41,49.37,49.39,7285.0,47.5299,47.5588,47.5203,47.5396,7285.0
2024-02-05 13:15:00,49.38,49.4,49.37,49.38,8800.0,47.5299,47.5492,47.5203,47.5299,8800.0
2024-02-05 13:20:00,49.38,49.4,49.38,49.39,7728.0,47.5299,47.5492,47.5299,47.5396,7728.0
2024-02-05 13:25:00,49.4,49.4,49.34,49.34,8445.0,47.5492,47.5492,47.4914,47.4914,8445.0
2024-02-05 13:30:00,49.34,49.37,49.33,49.34,12650.0,47.4914,47.5203,47.4818,47.4914,12650.0
2024-02-05 13:35:00,49.34,49.36,49.31,49.33,11652.0,47.4914,47.5107,47.4626,47.4818,11652.0
2024-02-05 13:40:00,49.33,49.35,49.33,49.35,6610.0,47.4818,47.5011,47.4818,47.5011,6610.0
2024-02-05 13:45:00,49.34,49.38,49.31,49.31,9136.0,47.4914,47.5299,47.4626,47.4626,9136.0
2024-02-05 13:50:00,49.3,49.33,49.3,49.31,6583.0,47.4529,47.4818,47.4529,47.4626,6583.0
2024-02-05 13:55:00,49.3,49.34,49.3,49.34,10225.0,47.4529,47.4914,47.4529,47.4914,10225.0
2024-02-05 14:00:00,49.33,49.33,49.3,49.32,6098.0,47.4818,47.4818,47.4529,47.4722,6098.0
2024-02-05 14:05:00,49.33,49.35,49.31,49.35,4796.0,47.4818,47.5011,47.4626,47.5011,4796.0
2024-02-05 14:10:00,49.35,49.35,49.32,49.34,15995.0,47.5011,47.5011,47.4722,47.4914,15995.0
2024-02-05 14:15:00,49.34,49.35,49.33,49.34,12869.0,47.4914,47.5011,47.4818,47.4914,12869.0
2024-02-05 14:20:00,49.34,49.41,49.34,49.4,9769.0,47.4914,47.5588,47.4914,47.5492,9769.0
2024-02-05 14:25:00,49.41,49.42,49.38,49.4,10279.0,47.5588,47.5684,47.5299,47.5492,10279.0
2024-02-05 14:30:00,49.4,49.46,49.39,49.46,11638.0,47.5492,47.6069,47.5396,47.6069,11638.0
2024-02-05 14:35:00,49.46,49.49,49.45,49.48,9533.0,47.6069,47.6358,47.5973,47.6262,9533.0
2024-02-05 14:40:00,49.47,49.49,49.42,49.44,17386.0,47.6166,47.6358,47.5684,47.5877,17386.0
2024-02-05 14:45:00,49.44,49.47,49.42,49.46,11846.0,47.5877,47.6166,47.5684,47.6069,11846.0
2024-02-05 14:50:00,49.45,49.46,49.41,49.44,12911.0,47.5973,47.6069,47.5588,47.5877,12911.0
2024-02-05 14:55:00,49.43,49.45,49.41,49.45,14003.0,47.5781,47.5973,47.5588,47.5973,14003.0
2024-02-05 15:00:00,49.44,49.46,49.41,49.45,14408.0,47.5877,47.6069,47.5588,47.5973,14408.0
2024-02-05 15:05:00,49.45,49.48,49.43,49.47,9890.0,47.5973,47.6262,47.5781,47.6166,9890.0
2024-02-05 15:10:00,49.47,49.49,49.45,49.45,7797.0,47.6166,47.6358,47.5973,47.5973,7797.0
2024-02-05 15:15:00,49.44,49.5,49.44,49.46,21823.0,47.5877,47.6454,47.5877,47.6069,21823.0
2024-02-05 15:20:00,49.45,49.47,49.42,49.45,8540.0,47.5973,47.6166,47.5684,47.5973,8540.0
2024-02-05 15:25:00,49.45,49.45,49.41,49.43,7783.0,47.5973,47.5973,47.5588,47.5781,7783.0
2024-02-05 15:30:00,49.44,49.46,49.44,49.46,4642.0,47.5877,47.6069,47.5877,47.6069,4642.0
2024-02-05 15:35:00,49.45,49.48,49.45,49.45,11990.0,47.5973,47.6262,47.5973,47.5973,11990.0
2024-02-05 15:40:00,49.45,49.46,49.42,49.45,14017.0,47.5973,47.6069,47.5684,47.5973,14017.0
2024-02-05 15:45:00,49.45,49.52,49.44,49.52,16726.0,47.5973,47.6647,47.5877,47.6647,16726.0
2024-02-05 15:50:00,49.52,49.56,49.51,49.56,46763.0,47.6647,47.7032,47.6551,47.7032,46763.0
2024-02-05 15:55:00,49.55,49.55,49.48,49.49,64138.0,47.6936,47.6936,47.6262,47.6358,64138.0
2024-02-06 09:30:00,50.3,50.6,50.21,50.54,43081.0,48.4155,48.7042,48.3288,48.6465,43081.0
2024-02-06 09:35:00,50.51,50.55,50.3,50.33,24027.0,48.6176,48.6561,48.4155,48.4444,24027.0
2024-02-06 09:40:00,50.32,50.34,50.23,50.31,15157.0,48.4347,48.454,48.3481,48.4251,15157.0
2024-02-06 09:45:00,50.32,50.36,50.24,50.24,22574.0,48.4347,48.4732,48.3577,48.3577,22574.0
2024-02-06 09:50:00,50.24,50.25,50.02,50.05,23124.0,48.3577,48.3673,48.146,48.1748,23124.0
2024-02-06 09:55:00,50.06,50.07,49.98,49.98,18897.0,48.1845,48.1941,48.1075,48.1075,18897.0
2024-02-06 10:00:00,49.98,50.0,49.9,49.96,22039.0,48.1075,48.1267,48.0305,48.0882,22039.0
2024-02-06 10:05:00,49.97,50.01,49.95,49.96,9378.0,48.0978,48.1363,48.0786,48.0882,9378.0
2024-02-06 10:10:00,49.94,49.95,49.84,49.84,12376.0,48.069,48.0786,47.9727,47.9727,12376.0
2024-02-06 10:15:00,49.83,49.94,49.83,49.88,14325.0,47.9631,48.069,47.9631,48.0112,14325.0
2024-02-06 10:20:00,49.88,49.93,49.88,49.88,17816.0,48.0112,48.0593,48.0112,48.0112,17816.0
2024-02-06 10:25:00,49.88,49.93,49.84,49.93,37728.0,48.0112,48.0593,47.9727,48.0593,37728.0
2024-02-06 10:30:00,49.92,50.0,49.91,49.98,18597.0,48.0497,48.1267,48.0401,48.1075,18597.0
2024-02-06 10:35:00,50.0,50.0,49.98,49.99,16641.0,48.1267,48.1267,48.1075,48.1171,16641.0
2024-02-06 10:40:00,49.98,49.99,49.93,49.95,16253.0,48.1075,48.1171,48.0593,48.0786,16253.0
2024-02-06 10:45:00,49.95,50.0,49.95,49.99,26828.0,48.0786,48.1267,48.0786,48.1171,26828.0
2024-02-06 10:50:00,49.99,50.06,49.99,50.06,20456.0,48.1171,48.1845,48.1171,48.1845,20456.0
2024-02-06 10:55:00,50.06,50.22,50.06,50.22,26496.0,48.1845,48.3385,48.1845,48.3385,26496.0
2024-02-06 11:00:00,50.22,50.27,50.19,50.27,20896.0,48.3385,48.3866,48.3096,48.3866,20896.0
2024-02-06 11:05:00,50.3,50.43,50.28,50.4,20024.0,48.4155,48.5406,48.3962,48.5117,20024.0
2024-02-06 11:10:00,50.43,50.51,50.41,50.42,27648.0,48.5406,48.6176,48.5214,48.531,27648.0
2024-02-06 11:15:00,50.41,50.49,50.36,50.39,15610.0,48.5214,48.5984,48.4732,48.5021,15610.0
2024-02-06 11:20:00,50.41,50.47,50.4,50.45,11792.0,48.5214,48.5791,48.5117,48.5599,11792.0
2024-02-06 11:25:00,50.45,50.45,50.32,50.35,13769.0,48.5599,48.5599,48.4347,48.4636,13769.0
2024-02-06 11:30:00,50.33,50.37,50.29,50.31,8600.0,48.4444,48.4829,48.4058,48.4251,8600.0
2024-02-06 11:35:00,50.3,50.35,50.26,50.34,7930.0,48.4155,48.4636,48.377,48.454,7930.0
2024-02-06 11:40:00,50.35,50.37,50.29,50.35,6606.0,48.4636,48.4829,48.4058,48.4636,6606.0
2024-02-06 11:45:00,50.35,50.36,50.3,50.3,9715.0,48.4636,48.4732,48.4155,48.4155,9715.0
2024-02-06 11:50:00,50.31,50.4,50.31,50.35,9685.0,48.4251,48.5117,48.4251,48.4636,9685.0
2024-02-06 11:55:00,50.38,50.4,50.29,50.29,5522.0,48.4925,48.5117,48.4058,48.4058,5522.0
2024-02-06 12:00:00,50.29,50.34,50.27,50.31,10350.0,48.4058,48.454,48.3866,48.4251,10350.0
2024-02-06 12:05:00,50.3,50.31,50.28,50.31,14766.0,48.4155,48.4251,48.3962,48.4251,14766.0
2024-02-06 12:10:00,50.3,50.34,50.29,50.34,12028.0,48.4155,48.454,48.4058,48.454,12028.0
2024-02-06 12:15:00,50.35,50.37,50.33,50.37,10217.0,48.4636,48.4829,48.4444,48.4829,10217.0
2024-02-06 12:20:00,50.36,50.39,50.34,50.37,8287.0,48.4732,48.5021,48.454,48.4829,8287.0
2024-02-06 12:25:00,50.37,50.37,50.35,50.35,7474.0,48.4829,48.4829,48.4636,48.4636,7474.0
2024-02-06 12:30:00,50.36,50.37,50.34,50.35,8879.0,48.4732,48.4829,48.454,48.4636,8879.0
2024-02-06 12:35:00,50.35,50.38,50.33,50.37,10841.0,48.4636,48.4925,48.4444,48.4829,10841.0
2024-02-06 12:40:00,50.38,50.38,50.36,50.38,7732.0,48.4925,48.4925,48.4732,48.4925,7732.0
2024-02-06 12:45:00,50.38,50.38,50.3,50.32,10940.0,48.4925,48.4925,48.4155,48.4347,10940.0
2024-02-06 12:50:00,50.31,50.32,50.31,50.31,3526.0,48.4251,48.4347,48.4251,48.4251,3526.0
2024-02-06 12:55:00,50.32,50.37,50.32,50.35,5474.0,48.4347,48.4829,48.4347,48.4636,5474.0
2024-02-06 13:00:00,50.35,50.39,50.35,50.38,5938.0,48.4636,48.5021,48.4636,48.4925,5938.0
2024-02-06 13:05:00,50.39,50.39,50.37,50.37,7533.0,48.5021,48.5021,48.4829,48.4829,7533.0
2024-02-06 13:10:00,50.36,50.36,50.3,50.33,4502.0,48.4732,48.4732,48.4155,48.4444,4502.0
2024-02-06 13:15:00,50.33,50.36,50.32,50.32,4928.0,48.4444,48.4732,48.4347,48.4347,4928.0
2024-02-06 13:20:00,50.32,50.33,50.3,50.31,3967.0,48.4347,48.4444,48.4155,48.4251,3967.0
2024-02-06 13:25:00,50.3,50.35,50.3,50.34,5951.0,48.4155,48.4636,48.4155,48.454,5951.0
2024-02-06 13:30:00,50.34,50.37,50.34,50.37,7234.0,48.454,48.4829,48.454,48.4829,7234.0
2024-02-06 13:35:00,50.38,50.39,50.37,50.37,10769.0,48.4925,48.5021,48.4829,48.4829,10769.0
2024-02-06 13:40:00,50.38,50.38,50.34,50.38,8163.0,48.4925,48.4925,48.454,48.4925,8163.0
2024-02-06 13:45:00,50.38,50.38,50.31,50.32,10153.0,48.4925,48.4925,48.4251,48.4347,10153.0
2024-02-06 13:50:00,50.35,50.35,50.3,50.3,11807.0,48.4636,48.4636,48.4155,48.4155,11807.0
2024-02-06 13:55:00,50.29,50.3,50.26,50.3,10838.0,48.4058,48.4155,48.377,48.4155,10838.0
2024-02-06 14:00:00,50.29,50.3,50.18,50.18,12096.0,48.4058,48.4155,48.3,48.3,12096.0
2024-02-06 14:05:00,50.19,50.19,50.08,50.09,8235.0,48.3096,48.3096,48.2037,48.2133,8235.0
2024-02-06 14:10:00,50.08,50.09,50.05,50.05,6450.0,48.2037,48.2133,48.1748,48.1748,6450.0
2024-02-06 14:15:00,50.05,50.07,50.04,50.07,2994.0,48.1748,48.1941,48.1652,48.1941,2994.0
2024-02-06 14:20:00,50.07,50.1,50.06,50.08,4070.0,48.1941,48.223,48.1845,48.2037,4070.0
2024-02-06 14:25:00,50.09,50.1,50.05,50.08,7302.0,48.2133,48.223,48.1748,48.2037,7302.0
2024-02-06 14:30:00,50.08,50.08,50.03,50.04,3871.0,48.2037,48.2037,48.1556,48.1652,3871.0
2024-02-06 14:35:00,50.04,50.06,49.97,49.98,12923.0,48.1652,48.1845,48.0978,48.1075,12923.0
2024-02-06 14:40:00,49.98,50.0,49.95,50.0,9725.0,48.1075,48.1267,48.0786,48.1267,9725.0
2024-02-06 14:45:00,49.99,50.03,49.99,50.03,4673.0,48.1171,48.1556,48.1171,48.1556,4673.0
2024-02-06 14:50:00,50.03,50.04,50.0,50.02,5756.0,48.1556,48.1652,48.1267,48.146,5756.0
2024-02-06 14:55:00,50.03,50.05,50.02,50.05,4140.0,48.1556,48.1748,48.146,48.1748,4140.0
2024-02-06 15:00:00,50.05,50.05,49.98,49.99,6549.0,48.1748,48.1748,48.1075,48.1171,6549.0
2024-02-06 15:05:00,50.0,50.0,49.91,49.91,13823.0,48.1267,48.1267,48.0401,48.0401,13823.0
2024-02-06 15:10:00,49.93,49.94,49.91,49.92,7902.0,48.0593,48.069,48.0401,48.0497,7902.0
2024-02-06 15:15:00,49.91,49.91,49.87,49.9,13118.0,48.0401,48.0401,48.0016,48.0305,13118.0
2024-02-06 15:20:00,49.9,49.9,49.85,49.85,6978.0,48.0305,48.0305,47.9823,47.9823,6978.0
2024-02-06 15:25:00,49.85,49.89,49.84,49.89,7929.0,47.9823,48.0208,47.9727,48.0208,7929.0
2024-02-06 15:30:00,49.9,49.91,49.8,49.83,20467.0,48.0305,48.0401,47.9342,47.9631,20467.0
2024-02-06 15:35:00,49.83,49.87,49.83,49.87,16565.0,47.9631,48.0016,47.9631,48.0016,16565.0
2024-02-06 15:40:00,49.87,49.88,49.84,49.85,20203.0,48.0016,48.0112,47.9727,47.9823,20203.0
2024-02-06 15:45:00,49.85,49.85,49.8,49.8,22058.0,47.9823,47.9823,47.9342,47.9342,22058.0
2024-02-06 15:50:00,49.8,49.88,49.78,49.86,62060.0,47.9342,48.0112,47.915,47.992,62060.0
2024-02-06 15:55:00,49.87,49.99,49.87,49.99,63874.0,48.0016,48.1171,48.0016,48.1171,63874.0
2024-02-07 09:30:00,50.34,50.34,50.03,50.15,35553.0,48.454,48.454,48.1556,48.2711,35553.0
2024-02-07 09:35:00,50.17,50.17,50.0,50.0,16504.0,48.2903,48.2903,48.1267,48.1267,16504.0
2024-02-07 09:40:00,49.98,49.99,49.84,49.85,13259.0,48.1075,48.1171,47.9727,47.9823,13259.0
2024-02-07 09:45:00,49.84,49.84,49.64,49.72,12325.0,47.9727,47.9727,47.7802,47.8572,12325.0
2024-02-07 09:50:00,49.71,49.77,49.67,49.67,11753.0,47.8476,47.9053,47.8091,47.8091,11753.0
2024-02-07 09:55:00,49.65,49.66,49.52,49.54,14885.0,47.7898,47.7995,47.6647,47.6839,14885.0
2024-02-07 10:00:00,49.54,49.61,49.47,49.57,18157.0,47.6839,47.7513,47.6166,47.7128,18157.0
2024-02-07 10:05:00,49.59,49.59,49.5,49.55,10017.0,47.7321,47.7321,47.6454,47.6936,10017.0
2024-02-07 10:10:00,49.55,49.66,49.55,49.64,15882.0,47.6936,47.7995,47.6936,47.7802,15882.0
2024-02-07 10:15:00,49.67,49.7,49.63,49.7,16228.0,47.8091,47.838,47.7706,47.838,16228.0
2024-02-07 10:20:00,49.72,49.73,49.66,49.73,15620.0,47.8572,47.8668,47.7995,47.8668,15620.0
2024-02-07 10:25:00,49.75,49.88,49.74,49.88,16855.0,47.8861,48.0112,47.8765,48.0112,16855.0
2024-02-07 10:30:00,49.88,49.92,49.82,49.85,19609.0,48.0112,48.0497,47.9535,47.9823,19609.0
2024-02-07 10:35:00,49.86,49.9,49.83,49.84,18603.0,47.992,48.0305,47.9631,47.9727,18603.0
2024-02-07 10:40:00,49.85,49.88,49.83,49.85,16672.0,47.9823,48.0112,47.9631,47.9823,16672.0
2024-02-07 10:45:00,49.84,49.84,49.81,49.83,10272.0,47.9727,47.9727,47.9438,47.9631,10272.0
2024-02-07 10:50:00,49.87,49.88,49.81,49.82,17138.0,48.0016,48.0112,47.9438,47.9535,17138.0
2024-02-07 10:55:00,49.82,49.95,49.81,49.95,15339.0,47.9535,48.0786,47.9438,48.0786,15339.0
2024-02-07 11:00:00,49.95,49.95,49.91,49.91,11758.0,48.0786,48.0786,48.0401,48.0401,11758.0
2024-02-07 11:05:00,49.91,49.91,49.88,49.88,7868.0,48.0401,48.0401,48.0112,48.0112,7868.0
2024-02-07 11:10:00,49.92,49.93,49.88,49.92,6882.0,48.0497,48.0593,48.0112,48.0497,6882.0
2024-02-07 11:15:00,49.93,49.96,49.9,49.91,15688.0,48.0593,48.0882,48.0305,48.0401,15688.0
2024-02-07 11:20:00,49.91,49.92,49.87,49.88,9651.0,48.0401,48.0497,48.0016,48.0112,9651.0
2024-02-07 11:25:00,49.88,49.91,49.88,49.91,6030.0,48.0112,48.0401,48.0112,48.0401,6030.0
2024-02-07 11:30:00,49.92,49.92,49.83,49.83,10351.0,48.0497,48.0497,47.9631,47.9631,10351.0
2024-02-07 11:35:00,49.81,49.85,49.81,49.83,6833.0,47.9438,47.9823,47.9438,47.9631,6833.0
2024-02-07 11:40:00,49.84,49.85,49.82,49.82,3833.0,47.9727,47.9823,47.9535,47.9535,3833.0
2024-02-07 11:45:00,49.82,49.82,49.79,49.79,6577.0,47.9535,47.9535,47.9246,47.9246,6577.0
2024-02-07 11:50:00,49.8,49.83,49.8,49.81,4904.0,47.9342,47.9631,47.9342,47.9438,4904.0
2024-02-07 11:55:00,49.82,49.83,49.75,49.75,13547.0,47.9535,47.9631,47.8861,47.8861,13547.0
2024-02-07 12:00:00,49.74,49.77,49.73,49.75,11590.0,47.8765,47.9053,47.8668,47.8861,11590.0
2024-02-07 12:05:00,49.76,49.78,49.74,49.76,7709.0,47.8957,47.915,47.8765,47.8957,7709.0
2024-02-07 12:10:00,49.75,49.77,49.74,49.77,9729.0,47.8861,47.9053,47.8765,47.9053,9729.0
2024-02-07 12:15:00,49.78,49.8,49.77,49.78,6898.0,47.915,47.9342,47.9053,47.915,6898.0
2024-02-07 12:20:00,49.77,49.77,49.69,49.7,8234.0,47.9053,47.9053,47.8283,47.838,8234.0
2024-02-07 12:25:00,49.69,49.73,49.67,49.7,12558.0,47.8283,47.8668,47.8091,47.838,12558.0
2024-02-07 12:30:00,49.69,49.69,49.64,49.64,5036.0,47.8283,47.8283,47.7802,47.7802,5036.0
2024-02-07 12:35:00,49.63,49.64,49.6,49.62,12498.0,47.7706,47.7802,47.7417,47.761,12498.0
2024-02-07 12:40:00,49.61,49.62,49.6,49.61,9888.0,47.7513,47.761,47.7417,47.7513,9888.0
2024-02-07 12:45:00,49.61,49.62,49.56,49.58,5688.0,47.7513,47.761,47.7032,47.7225,5688.0
2024-02-07 12:50:00,49.59,49.6,49.57,49.58,5104.0,47.7321,47.7417,47.7128,47.7225,5104.0
2024-02-07 12:55:00,49.58,49.63,49.58,49.59,18313.0,47.7225,47.7706,47.7225,47.7321,18313.0
2024-02-07 13:00:00,49.58,49.66,49.55,49.57,13156.0,47.7225,47.7995,47.6936,47.7128,13156.0
2024-02-07 13:05:00,49.61,49.63,49.57,49.63,6406.0,47.7513,47.7706,47.7128,47.7706,6406.0
2024-02-07 13:10:00,49.63,49.67,49.63,49.66,4148.0,47.7706,47.8091,47.7706,47.7995,4148.0
2024-02-07 13:15:00,49.68,49.7,49.66,49.66,4552.0,47.8187,47.838,47.7995,47.7995,4552.0
2024-02-07 13:20:00,49.66,49.69,49.66,49.68,4076.0,47.7995,47.8283,47.7995,47.8187,4076.0
2024-02-07 13:25:00,49.68,49.7,49.66,49.7,6130.0,47.8187,47.838,47.7995,47.838,6130.0
2024-02-07 13:30:00,49.7,49.73,49.7,49.73,4112.0,47.838,47.8668,47.838,47.8668,4112.0
2024-02-07 13:35:00,49.74,49.74,49.72,49.74,6263.0,47.8765,47.8765,47.8572,47.8765,6263.0
2024-02-07 13:40:00,49.74,49.76,49.7,49.72,12496.0,47.8765,47.8957,47.838,47.8572,12496.0
2024-02-07 13:45:00,49.71,49.71,49.67,49.7,6781.0,47.8476,47.8476,47.8091,47.838,6781.0
2024-02-07 13:50:00,49.7,49.73,49.7,49.73,4751.0,47.838,47.8668,47.838,47.8668,4751.0
2024-02-07 13:55:00,49.73,49.77,49.73,49.76,10597.0,47.8668,47.9053,47.8668,47.8957,10597.0
2024-02-07 14:00:00,49.76,49.77,49.75,49.77,8046.0,47.8957,47.9053,47.8861,47.9053,8046.0
2024-02-07 14:05:00,49.76,49.77,49.73,49.76,13107.0,47.8957,47.9053,47.8668,47.8957,13107.0
2024-02-07 14:10:00,49.76,49.78,49.76,49.78,5967.0,47.8957,47.915,47.8957,47.915,5967.0
2024-02-07 14:15:00,49.78,49.8,49.76,49.76,5992.0,47.915,47.9342,47.8957,47.8957,5992.0
2024-02-07 14:20:00,49.77,49.78,49.77,49.78,5056.0,47.9053,47.915,47.9053,47.915,5056.0
2024-02-07 14:25:00,49.77,49.77,49.76,49.77,1930.0,47.9053,47.9053,47.8957,47.9053,1930.0
2024-02-07 14:30:00,49.77,49.78,49.74,49.74,5767.0,47.9053,47.915,47.8765,47.8765,5767.0
2024-02-07 14:35:00,49.74,49.77,49.74,49.77,1480.0,47.8765,47.9053,47.8765,47.9053,1480.0
2024-02-07 14:40:00,49.77,49.8,49.76,49.76,11310.0,47.9053,47.9342,47.8957,47.8957,11310.0
2024-02-07 14:45:00,49.75,49.8,49.74,49.78,5501.0,47.8861,47.9342,47.8765,47.915,5501.0
2024-02-07 14:50:00,49.77,49.77,49.74,49.75,3008.0,47.9053,47.9053,47.8765,47.8861,3008.0
2024-02-07 14:55:00,49.77,49.77,49.74,49.75,3490.0,47.9053,47.9053,47.8765,47.8861,3490.0
2024-02-07 15:00:00,49.75,49.78,49.75,49.78,4105.0,47.8861,47.915,47.8861,47.915,4105.0
2024-02-07 15:05:00,49.79,49.8,49.77,49.78,7360.0,47.9246,47.9342,47.9053,47.915,7360.0
2024-02-07 15:10:00,49.79,49.82,49.79,49.8,8968.0,47.9246,47.9535,47.9246,47.9342,8968.0
2024-02-07 15:15:00,49.8,49.81,49.77,49.78,9476.0,47.9342,47.9438,47.9053,47.915,9476.0
2024-02-07 15:20:00,49.78,49.79,49.76,49.77,10062.0,47.915,47.9246,47.8957,47.9053,10062.0
2024-02-07 15:25:00,49.78,49.81,49.78,49.8,7494.0,47.915,47.9438,47.915,47.9342,7494.0
2024-02-07 15:30:00,49.8,49.82,49.78,49.82,12131.0,47.9342,47.9535,47.915,47.9535,12131.0
2024-02-07 15:35:00,49.83,49.85,49.82,49.82,9427.0,47.9631,47.9823,47.9535,47.9535,9427.0
2024-02-07 15:40:00,49.82,49.84,49.77,49.8,13633.0,47.9535,47.9727,47.9053,47.9342,13633.0
2024-02-07 15:45:00,49.8,49.81,49.72,49.76,25487.0,47.9342,47.9438,47.8572,47.8957,25487.0
2024-02-07 15:50:00,49.75,49.8,49.73,49.77,48556.0,47.8861,47.9342,47.8668,47.9053,48556.0
2024-02-07 15:55:00,49.77,49.77,49.72,49.77,48897.0,47.9053,47.9053,47.8572,47.9053,48897.0
2024-02-08 09:30:00,49.92,49.99,49.69,49.77,16575.0,48.0497,48.1171,47.8283,47.9053,16575.0
2024-02-08 09:35:00,49.79,49.79,49.56,49.57,14863.0,47.9246,47.9246,47.7032,47.7128,14863.0
2024-02-08 09:40:00,49.58,49.75,49.58,49.75,8775.0,47.7225,47.8861,47.7225,47.8861,8775.0
2024-02-08 09:45:00,49.75,49.81,49.73,49.81,9897.0,47.8861,47.9438,47.8668,47.9438,9897.0
2024-02-08 09:50:00,49.82,49.88,49.82,49.86,8943.0,47.9535,48.0112,47.9535,47.992,8943.0
2024-02-08 09:55:00,49.85,49.91,49.84,49.91,10762.0,47.9823,48.0401,47.9727,48.0401,10762.0
2024-02-08 10:00:00,49.91,49.93,49.87,49.9,6424.0,48.0401,48.0593,48.0016,48.0305,6424.0
2024-02-08 10:05:00,49.9,49.9,49.72,49.76,13580.0,48.0305,48.0305,47.8572,47.8957,13580.0
2024-02-08 10:10:00,49.76,49.77,49.69,49.75,10104.0,47.8957,47.9053,47.8283,47.8861,10104.0
2024-02-08 10:15:00,49.74,49.87,49.73,49.87,11610.0,47.8765,48.0016,47.8668,48.0016,11610.0
2024-02-08 10:20:00,49.86,49.88,49.84,49.85,9485.0,47.992,48.0112,47.9727,47.9823,9485.0
2024-02-08 10:25:00,49.85,49.85,49.83,49.83,12222.0,47.9823,47.9823,47.9631,47.9631,12222.0
2024-02-08 10:30:00,49.83,49.85,49.81,49.83,14757.0,47.9631,47.9823,47.9438,47.9631,14757.0
2024-02-08 10:35:00,49.83,49.95,49.83,49.94,22381.0,47.9631,48.0786,47.9631,48.069,22381.0
2024-02-08 10:40:00,49.93,49.96,49.88,49.89,24493.0,48.0593,48.0882,48.0112,48.0208,24493.0
2024-02-08 10:45:00,49.89,49.92,49.88,49.92,9905.0,48.0208,48.0497,48.0112,48.0497,9905.0
2024-02-08 10:50:00,49.92,49.93,49.88,49.91,6340.0,48.0497,48.0593,48.0112,48.0401,6340.0
2024-02-08 10:55:00,49.91,49.92,49.85,49.89,10641.0,48.0401,48.0497,47.9823,48.0208,10641.0
2024-02-08 11:00:00,49.88,49.89,49.82,49.84,9346.0,48.0112,48.0208,47.9535,47.9727,9346.0
2024-02-08 11:05:00,49.83,49.83,49.74,49.74,7767.0,47.9631,47.9631,47.8765,47.8765,7767.0
2024-02-08 11:10:00,49.74,49.78,49.74,49.76,8165.0,47.8765,47.915,47.8765,47.8957,8165.0
2024-02-08 11:15:00,49.77,49.8,49.76,49.8,6124.0,47.9053,47.9342,47.8957,47.9342,6124.0
2024-02-08 11:20:00,49.81,49.83,49.79,49.8,7549.0,47.9438,47.9631,47.9246,47.9342,7549.0
2024-02-08 11:25:00,49.8,49.8,49.74,49.75,13987.0,47.9342,47.9342,47.8765,47.8861,13987.0
2024-02-08 11:30:00,49.75,49.83,49.74,49.83,13319.0,47.8861,47.9631,47.8765,47.9631,13319.0
2024-02-08 11:35:00,49.84,49.87,49.84,49.84,11970.0,47.9727,48.0016,47.9727,47.9727,11970.0
2024-02-08 11:40:00,49.84,49.84,49.78,49.78,6671.0,47.9727,47.9727,47.915,47.915,6671.0
2024-02-08 11:45:00,49.78,49.8,49.77,49.8,9874.0,47.915,47.9342,47.9053,47.9342,9874.0
2024-02-08 11:50:00,49.81,49.81,49.78,49.81,5950.0,47.9438,47.9438,47.915,47.9438,5950.0
2024-02-08 11:55:00,49.81,49.82,49.78,49.8,11673.0,47.9438,47.9535,47.915,47.9342,11673.0
2024-02-08 12:00:00,49.79,49.79,49.73,49.73,17613.0,47.9246,47.9246,47.8668,47.8668,17613.0
2024-02-08 12:05:00,49.72,49.74,49.72,49.73,14506.0,47.8572,47.8765,47.8572,47.8668,14506.0
2024-02-08 12:10:00,49.73,49.73,49.71,49.73,8940.0,47.8668,47.8668,47.8476,47.8668,8940.0
2024-02-08 12:15:00,49.73,49.73,49.72,49.73,4172.0,47.8668,47.8668,47.8572,47.8668,4172.0
2024-02-08 12:20:00,49.73,49.73,49.68,49.69,14422.0,47.8668,47.8668,47.8187,47.8283,14422.0
2024-02-08 12:25:00,49.7,49.76,49.7,49.76,8542.0,47.838,47.8957,47.838,47.8957,8542.0
2024-02-08 12:30:00,49.76,49.77,49.76,49.77,2678.0,47.8957,47.9053,47.8957,47.9053,2678.0
2024-02-08 12:35:00,49.77,49.78,49.76,49.76,4801.0,47.9053,47.915,47.8957,47.8957,4801.0
2024-02-08 12:40:00,49.76,49.76,49.73,49.74,5587.0,47.8957,47.8957,47.8668,47.8765,5587.0
2024-02-08 12:45:00,49.74,49.74,49.71,49.73,5058.0,47.8765,47.8765,47.8476,47.8668,5058.0
2024-02-08 12:50:00,49.74,49.77,49.74,49.76,4064.0,47.8765,47.9053,47.8765,47.8957,4064.0
2024-02-08 12:55:00,49.76,49.77,49.74,49.75,5168.0,47.8957,47.9053,47.8765,47.8861,5168.0
2024-02-08 13:00:00,49.76,49.83,49.76,49.82,14626.0,47.8957,47.9631,47.8957,47.9535,14626.0
2024-02-08 13:05:00,49.81,49.83,49.8,49.82,5500.0,47.9438,47.9631,47.9342,47.9535,5500.0
2024-02-08 13:10:00,49.83,49.83,49.8,49.82,4359.0,47.9631,47.9631,47.9342,47.9535,4359.0
2024-02-08 13:15:00,49.82,49.82,49.79,49.8,4102.0,47.9535,47.9535,47.9246,47.9342,4102.0
2024-02-08 13:20:00,49.8,49.8,49.79,49.8,3153.0,47.9342,47.9342,47.9246,47.9342,3153.0
2024-02-08 13:25:00,49.8,49.8,49.76,49.77,9001.0,47.9342,47.9342,47.8957,47.9053,9001.0
2024-02-08 13:30:00,49.77,49.8,49.76,49.76,8607.0,47.9053,47.9342,47.8957,47.8957,8607.0
2024-02-08 13:35:00,49.77,49.81,49.77,49.8,6192.0,47.9053,47.9438,47.9053,47.9342,6192.0
2024-02-08 13:40:00,49.8,49.8,49.78,49.8,3822.0,47.9342,47.9342,47.915,47.9342,3822.0
2024-02-08 13:45:00,49.8,49.8,49.78,49.8,4046.0,47.9342,47.9342,47.915,47.9342,4046.0
2024-02-08 13:50:00,49.8,49.8,49.77,49.78,6451.0,47.9342,47.9342,47.9053,47.915,6451.0
2024-02-08 13:55:00,49.78,49.8,49.78,49.8,2900.0,47.915,47.9342,47.915,47.9342,2900.0
2024-02-08 14:00:00,49.81,49.82,49.79,49.79,8944.0,47.9438,47.9535,47.9246,47.9246,8944.0
2024-02-08 14:05:00,49.8,49.81,49.8,49.81,4861.0,47.9342,47.9438,47.9342,47.9438,4861.0
2024-02-08 14:10:00,49.81,49.83,49.81,49.81,5259.0,47.9438,47.9631,47.9438,47.9438,5259.0
2024-02-08 14:15:00,49.8,49.8,49.78,49.8,6227.0,47.9342,47.9342,47.915,47.9342,6227.0
2024-02-08 14:20:00,49.8,49.8,49.77,49.78,9292.0,47.9342,47.9342,47.9053,47.915,9292.0
2024-02-08 14:25:00,49.77,49.77,49.72,49.72,13388.0,47.9053,47.9053,47.8572,47.8572,13388.0
2024-02-08 14:30:00,49.71,49.73,49.71,49.72,5504.0,47.8476,47.8668,47.8476,47.8572,5504.0
2024-02-08 14:35:00,49.72,49.73,49.72,49.73,5693.0,47.8572,47.8668,47.8572,47.8668,5693.0
2024-02-08 14:40:00,49.72,49.73,49.71,49.71,9093.0,47.8572,47.8668,47.8476,47.8476,9093.0
2024-02-08 14:45:00,49.72,49.73,49.71,49.71,6053.0,47.8572,47.8668,47.8476,47.8476,6053.0
2024-02-08 14:50:00,49.7,49.71,49.69,49.69,4379.0,47.838,47.8476,47.8283,47.8283,4379.0
2024-02-08 14:55:00,49.7,49.73,49.7,49.72,11348.0,47.838,47.8668,47.838,47.8572,11348.0
2024-02-08 15:00:00,49.72,49.74,49.72,49.73,5561.0,47.8572,47.8765,47.8572,47.8668,5561.0
2024-02-08 15:05:00,49.73,49.74,49.72,49.73,8880.0,47.8668,47.8765,47.8572,47.8668,8880.0
2024-02-08 15:10:00,49.73,49.76,49.73,49.74,22651.0,47.8668,47.8957,47.8668,47.8765,22651.0
2024-02-08 15:15:00,49.74,49.76,49.7,49.73,14193.0,47.8765,47.8957,47.838,47.8668,14193.0
2024-02-08 15:20:00,49.73,49.78,49.73,49.78,5302.0,47.8668,47.915,47.8668,47.915,5302.0
2024-02-08 15:25:00,49.77,49.8,49.77,49.8,4368.0,47.9053,47.9342,47.9053,47.9342,4368.0
2024-02-08 15:30:00,49.8,49.8,49.77,49.77,13513.0,47.9342,47.9342,47.9053,47.9053,13513.0
2024-02-08 15:35:00,49.77,49.77,49.76,49.76,7073.0,47.9053,47.9053,47.8957,47.8957,7073.0
2024-02-08 15:40:00,49.75,49.78,49.74,49.77,7474.0,47.8861,47.915,47.8765,47.9053,7474.0
2024-02-08 15:45:00,49.77,49.78,49.73,49.74,25267.0,47.9053,47.915,47.8668,47.8765,25267.0
2024-02-08 15:50:00,49.74,49.8,49.72,49.8,54031.0,47.8765,47.9342,47.8572,47.9342,54031.0
2024-02-08 15:55:00,49.81,49.98,49.81,49.95,145349.0,47.9438,48.1075,47.9438,48.0786,145349.0
2024-02-09 09:30:00,49.92,50.15,49.66,50.14,12213.0,48.0497,48.2711,47.7995,48.2615,12213.0
2024-02-09 09:35:00,50.13,50.18,50.11,50.15,9961.0,48.2518,48.3,48.2326,48.2711,9961.0
2024-02-09 09:40:00,50.14,50.16,50.09,50.1,12925.0,48.2615,48.2807,48.2133,48.223,12925.0
2024-02-09 09:45:00,50.1,50.19,50.1,50.16,19887.0,48.223,48.3096,48.223,48.2807,19887.0
2024-02-09 09:50:00,50.17,50.22,50.16,50.17,7766.0,48.2903,48.3385,48.2807,48.2903,7766.0
2024-02-09 09:55:00,50.18,50.22,50.16,50.22,13102.0,48.3,48.3385,48.2807,48.3385,13102.0
2024-02-09 10:00:00,50.23,50.23,50.12,50.19,8955.0,48.3481,48.3481,48.2422,48.3096,8955.0
2024-02-09 10:05:00,50.2,50.21,50.16,50.2,7416.0,48.3192,48.3288,48.2807,48.3192,7416.0
2024-02-09 10:10:00,50.19,50.23,50.17,50.2,9481.0,48.3096,48.3481,48.2903,48.3192,9481.0
2024-02-09 10:15:00,50.19,50.23,50.16,50.17,14172.0,48.3096,48.3481,48.2807,48.2903,14172.0
2024-02-09 10:20:00,50.17,50.19,50.14,50.16,15228.0,48.2903,48.3096,48.2615,48.2807,15228.0
2024-02-09 10:25:00,50.15,50.15,50.08,50.1,11987.0,48.2711,48.2711,48.2037,48.223,11987.0
2024-02-09 10:30:00,50.1,50.15,50.02,50.03,13868.0,48.223,48.2711,48.146,48.1556,13868.0
2024-02-09 10:35:00,50.05,50.08,50.02,50.08,22883.0,48.1748,48.2037,48.146,48.2037,22883.0
2024-02-09 10:40:00,50.09,50.1,50.05,50.09,8763.0,48.2133,48.223,48.1748,48.2133,8763.0
2024-02-09 10:45:00,50.1,50.1,50.02,50.02,15333.0,48.223,48.223,48.146,48.146,15333.0
2024-02-09 10:50:00,50.02,50.04,50.0,50.01,10174.0,48.146,48.1652,48.1267,48.1363,10174.0
2024-02-09 10:55:00,50.01,50.01,49.94,49.99,16920.0,48.1363,48.1363,48.069,48.1171,16920.0
2024-02-09 11:00:00,49.98,50.0,49.95,50.0,11154.0,48.1075,48.1267,48.0786,48.1267,11154.0
2024-02-09 11:05:00,49.99,50.01,49.96,49.96,13736.0,48.1171,48.1363,48.0882,48.0882,13736.0
2024-02-09 11:10:00,49.96,49.99,49.95,49.96,9123.0,48.0882,48.1171,48.0786,48.0882,9123.0
2024-02-09 11:15:00,49.96,49.97,49.95,49.95,9298.0,48.0882,48.0978,48.0786,48.0786,9298.0
2024-02-09 11:20:00,49.95,49.99,49.94,49.98,10592.0,48.0786,48.1171,48.069,48.1075,10592.0
2024-02-09 11:25:00,49.98,49.98,49.88,49.89,28925.0,48.1075,48.1075,48.0112,48.0208,28925.0
2024-02-09 11:30:00,49.89,49.9,49.83,49.84,8528.0,48.0208,48.0305,47.9631,47.9727,8528.0
2024-02-09 11:35:00,49.83,49.84,49.8,49.82,11400.0,47.9631,47.9727,47.9342,47.9535,11400.0
2024-02-09 11:40:00,49.83,49.88,49.82,49.85,7212.0,47.9631,48.0112,47.9535,47.9823,7212.0
2024-02-09 11:45:00,49.85,49.85,49.8,49.8,16481.0,47.9823,47.9823,47.9342,47.9342,16481.0
2024-02-09 11:50:00,49.79,49.81,49.77,49.81,12779.0,47.9246,47.9438,47.9053,47.9438,12779.0
2024-02-09 11:55:00,49.81,49.88,49.81,49.85,20647.0,47.9438,48.0112,47.9438,47.9823,20647.0
2024-02-09 12:00:00,49.84,49.9,49.84,49.88,29818.0,47.9727,48.0305,47.9727,48.0112,29818.0
2024-02-09 12:05:00,49.88,49.88,49.83,49.84,8056.0,48.0112,48.0112,47.9631,47.9727,8056.0
2024-02-09 12:10:00,49.84,49.84,49.8,49.8,15734.0,47.9727,47.9727,47.9342,47.9342,15734.0
2024-02-09 12:15:00,49.8,49.84,49.8,49.84,8180.0,47.9342,47.9727,47.9342,47.9727,8180.0
2024-02-09 12:20:00,49.84,49.85,49.8,49.82,6774.0,47.9727,47.9823,47.9342,47.9535,6774.0
2024-02-09 12:25:00,49.83,49.85,49.8,49.85,5430.0,47.9631,47.9823,47.9342,47.9823,5430.0
2024-02-09 12:30:00,49.84,49.87,49.84,49.85,8750.0,47.9727,48.0016,47.9727,47.9823,8750.0
2024-02-09 12:35:00,49.85,49.88,49.83,49.84,4000.0,47.9823,48.0112,47.9631,47.9727,4000.0
2024-02-09 12:40:00,49.84,49.89,49.84,49.89,4759.0,47.9727,48.0208,47.9727,48.0208,4759.0
2024-02-09 12:45:00,49.9,49.92,49.9,49.92,3900.0,48.0305,48.0497,48.0305,48.0497,3900.0
2024-02-09 12:50:00,49.92,50.26,49.92,50.08,132759.0,48.0497,48.377,48.0497,48.2037,132759.0
2024-02-09 12:55:00,50.07,50.24,50.05,50.2,61234.0,48.1941,48.3577,48.1748,48.3192,61234.0
2024-02-09 13:00:00,50.19,50.24,50.03,50.1,25412.0,48.3096,48.3577,48.1556,48.223,25412.0
2024-02-09 13:05:00,50.08,50.12,50.05,50.1,19086.0,48.2037,48.2422,48.1748,48.223,19086.0
2024-02-09 13:10:00,50.1,50.15,50.08,50.1,18934.0,48.223,48.2711,48.2037,48.223,18934.0
2024-02-09 13:15:00,50.09,50.13,50.08,50.13,9059.0,48.2133,48.2518,48.2037,48.2518,9059.0
2024-02-09 13:20:00,50.14,50.17,50.14,50.17,16288.0,48.2615,48.2903,48.2615,48.2903,16288.0
2024-02-09 13:25:00,50.17,50.17,50.16,50.16,3552.0,48.2903,48.2903,48.2807,48.2807,3552.0
2024-02-09 13:30:00,50.16,50.22,50.12,50.21,20481.0,48.2807,48.3385,48.2422,48.3288,20481.0
2024-02-09 13:35:00,50.2,50.2,50.12,50.13,17264.0,48.3192,48.3192,48.2422,48.2518,17264.0
2024-02-09 13:40:00,50.13,50.16,50.13,50.15,7618.0,48.2518,48.2807,48.2518,48.2711,7618.0
2024-02-09 13:45:00,50.15,50.2,50.15,50.18,7280.0,48.2711,48.3192,48.2711,48.3,7280.0
2024-02-09 13:50:00,50.17,50.18,50.15,50.16,4248.0,48.2903,48.3,48.2711,48.2807,4248.0
2024-02-09 13:55:00,50.18,50.21,50.18,50.21,7077.0,48.3,48.3288,48.3,48.3288,7077.0
2024-02-09 14:00:00,50.21,50.24,50.2,50.23,7235.0,48.3288,48.3577,48.3192,48.3481,7235.0
2024-02-09 14:05:00,50.23,50.23,50.16,50.16,5750.0,48.3481,48.3481,48.2807,48.2807,5750.0
2024-02-09 14:10:00,50.16,50.16,50.13,50.14,7646.0,48.2807,48.2807,48.2518,48.2615,7646.0
2024-02-09 14:15:00,50.14,50.14,50.1,50.13,5618.0,48.2615,48.2615,48.223,48.2518,5618.0
2024-02-09 14:20:00,50.12,50.12,50.09,50.1,7510.0,48.2422,48.2422,48.2133,48.223,7510.0
2024-02-09 14:25:00,50.1,50.13,50.1,50.12,3195.0,48.223,48.2518,48.223,48.2422,3195.0
2024-02-09 14:30:00,50.12,50.12,50.1,50.1,6936.0,48.2422,48.2422,48.223,48.223,6936.0
2024-02-09 14:35:00,50.09,50.1,50.06,50.09,8301.0,48.2133,48.223,48.1845,48.2133,8301.0
2024-02-09 14:40:00,50.09,50.16,50.09,50.16,7462.0,48.2133,48.2807,48.2133,48.2807,7462.0
2024-02-09 14:45:00,50.16,50.2,50.16,50.16,8439.0,48.2807,48.3192,48.2807,48.2807,8439.0
2024-02-09 14:50:00,50.16,50.21,50.16,50.19,6216.0,48.2807,48.3288,48.2807,48.3096,6216.0
2024-02-09 14:55:00,50.19,50.19,50.17,50.17,4140.0,48.3096,48.3096,48.2903,48.2903,4140.0
2024-02-09 15:00:00,50.16,50.17,50.15,50.17,8625.0,48.2807,48.2903,48.2711,48.2903,8625.0
2024-02-09 15:05:00,50.16,50.18,50.15,50.16,8543.0,48.2807,48.3,48.2711,48.2807,8543.0
2024-02-09 15:10:00,50.17,50.18,50.13,50.13,19249.0,48.2903,48.3,48.2518,48.2518,19249.0
2024-02-09 15:15:00,50.13,50.18,50.13,50.18,11929.0,48.2518,48.3,48.2518,48.3,11929.0
2024-02-09 15:20:00,50.19,50.2,50.17,50.17,6949.0,48.3096,48.3192,48.2903,48.2903,6949.0
2024-02-09 15:25:00,50.16,50.17,50.13,50.16,7882.0,48.2807,48.2903,48.2518,48.2807,7882.0
2024-02-09 15:30:00,50.16,50.16,50.12,50.13,14457.0,48.2807,48.2807,48.2422,48.2518,14457.0
2024-02-09 15:35:00,50.12,50.13,50.12,50.13,7925.0,48.2422,48.2518,48.2422,48.2518,7925.0
2024-02-09 15:40:00,50.12,50.13,50.09,50.09,29929.0,48.2422,48.2518,48.2133,48.2133,29929.0
2024-02-09 15:45:00,50.09,50.09,50.03,50.04,36524.0,48.2133,48.2133,48.1556,48.1652,36524.0
2024-02-09 15:50:00,50.04,50.05,49.98,50.03,100399.0,48.1652,48.1748,48.1075,48.1556,100399.0
2024-02-09 15:55:00,50.02,50.12,50.02,50.11,136120.0,48.146,48.2422,48.146,48.2326,136120.0
2024-02-12 09:30:00,50.02,50.06,49.77,49.78,28680.0,48.146,48.1845,47.9053,47.915,28680.0
2024-02-12 09:35:00,49.77,49.78,49.53,49.69,24999.0,47.9053,47.915,47.6743,47.8283,24999.0
2024-02-12 09:40:00,49.68,49.71,49.6,49.62,15021.0,47.8187,47.8476,47.7417,47.761,15021.0
2024-02-12 09:45:00,49.62,49.81,49.56,49.81,36747.0,47.761,47.9438,47.7032,47.9438,36747.0
2024-02-12 09:50:00,49.83,49.95,49.81,49.93,13671.0,47.9631,48.0786,47.9438,48.0593,13671.0
2024-02-12 09:55:00,49.91,49.91,49.81,49.81,12604.0,48.0401,48.0401,47.9438,47.9438,12604.0
2024-02-12 10:00:00,49.82,49.83,49.73,49.78,10320.0,47.9535,47.9631,47.8668,47.915,10320.0
2024-02-12 10:05:00,49.78,49.87,49.72,49.82,9441.0,47.915,48.0016,47.8572,47.9535,9441.0
2024-02-12 10:10:00,49.83,49.84,49.76,49.78,12286.0,47.9631,47.9727,47.8957,47.915,12286.0
2024-02-12 10:15:00,49.78,49.84,49.78,49.79,8430.0,47.915,47.9727,47.915,47.9246,8430.0
2024-02-12 10:20:00,49.78,49.81,49.78,49.78,12122.0,47.915,47.9438,47.915,47.915,12122.0
2024-02-12 10:25:00,49.78,49.8,49.73,49.73,15559.0,47.915,47.9342,47.8668,47.8668,15559.0
2024-02-12 10:30:00,49.71,49.82,49.71,49.8,18002.0,47.8476,47.9535,47.8476,47.9342,18002.0
2024-02-12 10:35:00,49.79,49.79,49.73,49.77,3155.0,47.9246,47.9246,47.8668,47.9053,3155.0
2024-02-12 10:40:00,49.76,49.83,49.76,49.8,7708.0,47.8957,47.9631,47.8957,47.9342,7708.0
2024-02-12 10:45:00,49.8,49.84,49.79,49.79,10050.0,47.9342,47.9727,47.9246,47.9246,10050.0
2024-02-12 10:50:00,49.77,49.77,49.74,49.75,5301.0,47.9053,47.9053,47.8765,47.8861,5301.0
2024-02-12 10:55:00,49.76,49.76,49.73,49.74,3553.0,47.8957,47.8957,47.8668,47.8765,3553.0
2024-02-12 11:00:00,49.74,49.74,49.72,49.73,7649.0,47.8765,47.8765,47.8572,47.8668,7649.0
2024-02-12 11:05:00,49.72,49.75,49.7,49.75,8302.0,47.8572,47.8861,47.838,47.8861,8302.0
2024-02-12 11:10:00,49.75,49.76,49.72,49.76,8152.0,47.8861,47.8957,47.8572,47.8957,8152.0
2024-02-12 11:15:00,49.76,49.8,49.75,49.8,9794.0,47.8957,47.9342,47.8861,47.9342,9794.0
2024-02-12 11:20:00,49.81,49.82,49.8,49.82,4265.0,47.9438,47.9535,47.9342,47.9535,4265.0
2024-02-12 11:25:00,49.81,49.82,49.8,49.81,6543.0,47.9438,47.9535,47.9342,47.9438,6543.0
2024-02-12 11:30:00,49.82,49.89,49.82,49.88,14299.0,47.9535,48.0208,47.9535,48.0112,14299.0
2024-02-12 11:35:00,49.89,49.89,49.85,49.85,3074.0,48.0208,48.0208,47.9823,47.9823,3074.0
2024-02-12 11:40:00,49.84,49.88,49.84,49.86,6416.0,47.9727,48.0112,47.9727,47.992,6416.0
2024-02-12 11:45:00,49.86,49.89,49.86,49.88,9965.0,47.992,48.0208,47.992,48.0112,9965.0
2024-02-12 11:50:00,49.87,49.89,49.86,49.89,3019.0,48.0016,48.0208,47.992,48.0208,3019.0
2024-02-12 11:55:00,49.9,49.91,49.86,49.88,6263.0,48.0305,48.0401,47.992,48.0112,6263.0
2024-02-12 12:00:00,49.88,49.89,49.84,49.89,2880.0,48.0112,48.0208,47.9727,48.0208,2880.0
2024-02-12 12:05:00,49.9,49.92,49.9,49.92,5049.0,48.0305,48.0497,48.0305,48.0497,5049.0
2024-02-12 12:10:00,49.93,49.96,49.93,49.96,6905.0,48.0593,48.0882,48.0593,48.0882,6905.0
2024-02-12 12:15:00,49.95,50.02,49.95,50.0,10187.0,48.0786,48.146,48.0786,48.1267,10187.0
2024-02-12 12:20:00,49.99,50.01,49.98,49.99,5670.0,48.1171,48.1363,48.1075,48.1171,5670.0
2024-02-12 12:25:00,50.0,50.01,49.97,50.0,5445.0,48.1267,48.1363,48.0978,48.1267,5445.0
2024-02-12 12:30:00,49.99,50.06,49.99,50.06,9320.0,48.1171,48.1845,48.1171,48.1845,9320.0
2024-02-12 12:35:00,50.06,50.06,50.0,50.02,5485.0,48.1845,48.1845,48.1267,48.146,5485.0
2024-02-12 12:40:00,50.03,50.03,50.01,50.01,5816.0,48.1556,48.1556,48.1363,48.1363,5816.0
2024-02-12 12:45:00,50.02,50.04,50.02,50.04,5665.0,48.146,48.1652,48.146,48.1652,5665.0
2024-02-12 12:50:00,50.04,50.05,50.03,50.05,4642.0,48.1652,48.1748,48.1556,48.1748,4642.0
2024-02-12 12:55:00,50.05,50.07,50.05,50.07,1496.0,48.1748,48.1941,48.1748,48.1941,1496.0
2024-02-12 13:00:00,50.07,50.12,50.07,50.11,8531.0,48.1941,48.2422,48.1941,48.2326,8531.0
2024-02-12 13:05:00,50.12,50.12,50.09,50.09,3974.0,48.2422,48.2422,48.2133,48.2133,3974.0
2024-02-12 13:10:00,50.11,50.14,50.11,50.13,12820.0,48.2326,48.2615,48.2326,48.2518,12820.0
2024-02-12 13:15:00,50.12,50.14,50.12,50.12,3400.0,48.2422,48.2615,48.2422,48.2422,3400.0
2024-02-12 13:20:00,50.13,50.13,50.1,50.1,1801.0,48.2518,48.2518,48.223,48.223,1801.0
2024-02-12 13:25:00,50.08,50.08,50.02,50.02,3502.0,48.2037,48.2037,48.146,48.146,3502.0
2024-02-12 13:30:00,50.02,50.07,50.02,50.06,4720.0,48.146,48.1941,48.146,48.1845,4720.0
2024-02-12 13:35:00,50.07,50.13,50.07,50.13,8820.0,48.1941,48.2518,48.1941,48.2518,8820.0
2024-02-12 13:40:00,50.12,50.12,50.07,50.09,10934.0,48.2422,48.2422,48.1941,48.2133,10934.0
2024-02-12 13:45:00,50.09,50.12,50.09,50.09,5560.0,48.2133,48.2422,48.2133,48.2133,5560.0
2024-02-12 13:50:00,50.09,50.14,50.09,50.14,5299.0,48.2133,48.2615,48.2133,48.2615,5299.0
2024-02-12 13:55:00,50.13,50.16,50.13,50.16,3161.0,48.2518,48.2807,48.2518,48.2807,3161.0
2024-02-12 14:00:00,50.16,50.16,50.1,50.12,5786.0,48.2807,48.2807,48.223,48.2422,5786.0
2024-02-12 14:05:00,50.13,50.13,50.1,50.12,3125.0,48.2518,48.2518,48.223,48.2422,3125.0
2024-02-12 14:10:00,50.13,50.13,50.1,50.12,8018.0,48.2518,48.2518,48.223,48.2422,8018.0
2024-02-12 14:15:00,50.13,50.14,50.1,50.1,18027.0,48.2518,48.2615,48.223,48.223,18027.0
2024-02-12 14:20:00,50.09,50.15,50.07,50.14,16065.0,48.2133,48.2711,48.1941,48.2615,16065.0
2024-02-12 14:25:00,50.16,50.17,50.12,50.17,4383.0,48.2807,48.2903,48.2422,48.2903,4383.0
2024-02-12 14:30:00,50.16,50.16,50.12,50.12,6185.0,48.2807,48.2807,48.2422,48.2422,6185.0
2024-02-12 14:35:00,50.12,50.16,50.12,50.15,2643.0,48.2422,48.2807,48.2422,48.2711,2643.0
2024-02-12 14:40:00,50.16,50.17,50.16,50.17,4187.0,48.2807,48.2903,48.2807,48.2903,4187.0
2024-02-12 14:45:00,50.18,50.19,50.18,50.19,2277.0,48.3,48.3096,48.3,48.3096,2277.0
2024-02-12 14:50:00,50.18,50.18,50.12,50.12,5700.0,48.3,48.3,48.2422,48.2422,5700.0
2024-02-12 14:55:00,50.12,50.14,50.08,50.08,5438.0,48.2422,48.2615,48.2037,48.2037,5438.0
2024-02-12 15:00:00,50.09,50.13,50.08,50.13,6231.0,48.2133,48.2518,48.2037,48.2518,6231.0
2024-02-12 15:05:00,50.13,50.14,50.09,50.09,4775.0,48.2518,48.2615,48.2133,48.2133,4775.0
2024-02-12 15:10:00,50.08,50.1,50.08,50.1,5416.0,48.2037,48.223,48.2037,48.223,5416.0
2024-02-12 15:15:00,50.07,50.08,50.06,50.07,10452.0,48.1941,48.2037,48.1845,48.1941,10452.0
2024-02-12 15:20:00,50.07,50.07,50.05,50.05,9867.0,48.1941,48.1941,48.1748,48.1748,9867.0
2024-02-12 15:25:00,50.05,50.06,50.04,50.04,9398.0,48.1748,48.1845,48.1652,48.1652,9398.0
2024-02-12 15:30:00,50.04,50.05,50.03,50.04,9741.0,48.1652,48.1748,48.1556,48.1652,9741.0
2024-02-12 15:35:00,50.03,50.07,50.02,50.07,8043.0,48.1556,48.1941,48.146,48.1941,8043.0
2024-02-12 15:40:00,50.06,50.08,50.05,50.05,16706.0,48.1845,48.2037,48.1748,48.1748,16706.0
2024-02-12 15:45:00,50.05,50.05,49.98,49.98,31698.0,48.1748,48.1748,48.1075,48.1075,31698.0
2024-02-12 15:50:00,49.98,50.02,49.97,49.99,56097.0,48.1075,48.146,48.0978,48.1171,56097.0
2024-02-12 15:55:00,49.99,50.02,49.95,50.0,87094.0,48.1171,48.146,48.0786,48.1267,87094.0
2024-02-13 09:30:00,49.6,49.77,49.54,49.72,16393.0,47.7417,47.9053,47.6839,47.8572,16393.0
2024-02-13 09:35:00,49.75,49.93,49.69,49.71,23480.0,47.8861,48.0593,47.8283,47.8476,23480.0
2024-02-13 09:40:00,49.74,49.77,49.57,49.62,16354.0,47.8765,47.9053,47.7128,47.761,16354.0
2024-02-13 09:45:00,49.63,49.67,49.5,49.51,15026.0,47.7706,47.8091,47.6454,47.6551,15026.0
2024-02-13 09:50:00,49.51,49.54,49.45,49.46,8014.0,47.6551,47.6839,47.5973,47.6069,8014.0
2024-02-13 09:55:00,49.47,49.47,49.36,49.36,10133.0,47.6166,47.6166,47.5107,47.5107,10133.0
2024-02-13 10:00:00,49.34,49.34,49.24,49.24,13119.0,47.4914,47.4914,47.3952,47.3952,13119.0
2024-02-13 10:05:00,49.24,49.25,49.2,49.23,4653.0,47.3952,47.4048,47.3567,47.3856,4653.0
2024-02-13 10:10:00,49.24,49.34,49.24,49.29,9359.0,47.3952,47.4914,47.3952,47.4433,9359.0
2024-02-13 10:15:00,49.25,49.3,49.22,49.3,15137.0,47.4048,47.4529,47.3759,47.4529,15137.0
2024-02-13 10:20:00,49.3,49.31,49.24,49.24,26847.0,47.4529,47.4626,47.3952,47.3952,26847.0
2024-02-13 10:25:00,49.23,49.37,49.23,49.37,37599.0,47.3856,47.5203,47.3856,47.5203,37599.0
2024-02-13 10:30:00,49.38,49.47,49.37,49.46,35188.0,47.5299,47.6166,47.5203,47.6069,35188.0
2024-02-13 10:35:00,49.45,49.46,49.38,49.41,20691.0,47.5973,47.6069,47.5299,47.5588,20691.0
2024-02-13 10:40:00,49.41,49.44,49.37,49.42,33079.0,47.5588,47.5877,47.5203,47.5684,33079.0
2024-02-13 10:45:00,49.42,49.42,49.34,49.39,23406.0,47.5684,47.5684,47.4914,47.5396,23406.0
2024-02-13 10:50:00,49.4,49.45,49.38,49.41,24975.0,47.5492,47.5973,47.5299,47.5588,24975.0
2024-02-13 10:55:00,49.41,49.41,49.31,49.31,44552.0,47.5588,47.5588,47.4626,47.4626,44552.0
2024-02-13 11:00:00,49.32,49.35,49.27,49.3,36754.0,47.4722,47.5011,47.4241,47.4529,36754.0
2024-02-13 11:05:00,49.3,49.3,49.23,49.27,27896.0,47.4529,47.4529,47.3856,47.4241,27896.0
2024-02-13 11:10:00,49.27,49.31,49.22,49.24,29679.0,47.4241,47.4626,47.3759,47.3952,29679.0
2024-02-13 11:15:00,49.23,49.26,49.17,49.2,24914.0,47.3856,47.4144,47.3278,47.3567,24914.0
2024-02-13 11:20:00,49.2,49.33,49.2,49.29,18474.0,47.3567,47.4818,47.3567,47.4433,18474.0
2024-02-13 11:25:00,49.3,49.35,49.3,49.35,10627.0,47.4529,47.5011,47.4529,47.5011,10627.0
2024-02-13 11:30:00,49.34,49.34,49.26,49.28,20005.0,47.4914,47.4914,47.4144,47.4337,20005.0
2024-02-13 11:35:00,49.3,49.37,49.28,49.36,9841.0,47.4529,47.5203,47.4337,47.5107,9841.0
2024-02-13 11:40:00,49.38,49.39,49.37,49.37,4730.0,47.5299,47.5396,47.5203,47.5203,4730.0
2024-02-13 11:45:00,49.36,49.39,49.35,49.37,5920.0,47.5107,47.5396,47.5011,47.5203,5920.0
2024-02-13 11:50:00,49.37,49.4,49.36,49.36,17351.0,47.5203,47.5492,47.5107,47.5107,17351.0
2024-02-13 11:55:00,49.35,49.37,49.33,49.37,4960.0,47.5011,47.5203,47.4818,47.5203,4960.0
2024-02-13 12:00:00,49.37,49.44,49.37,49.43,7904.0,47.5203,47.5877,47.5203,47.5781,7904.0
2024-02-13 12:05:00,49.43,49.49,49.37,49.47,13294.0,47.5781,47.6358,47.5203,47.6166,13294.0
2024-02-13 12:10:00,49.47,49.47,49.41,49.44,5853.0,47.6166,47.6166,47.5588,47.5877,5853.0
2024-02-13 12:15:00,49.43,49.44,49.38,49.38,2346.0,47.5781,47.5877,47.5299,47.5299,2346.0
2024-02-13 12:20:00,49.4,49.41,49.38,49.38,4295.0,47.5492,47.5588,47.5299,47.5299,4295.0
2024-02-13 12:25:00,49.38,49.4,49.35,49.37,8627.0,47.5299,47.5492,47.5011,47.5203,8627.0
2024-02-13 12:30:00,49.38,49.38,49.36,49.36,2910.0,47.5299,47.5299,47.5107,47.5107,2910.0
2024-02-13 12:35:00,49.36,49.38,49.34,49.38,2787.0,47.5107,47.5299,47.4914,47.5299,2787.0
2024-02-13 12:40:00,49.4,49.45,49.38,49.44,6640.0,47.5492,47.5973,47.5299,47.5877,6640.0
2024-02-13 12:45:00,49.44,49.45,49.4,49.42,4100.0,47.5877,47.5973,47.5492,47.5684,4100.0
2024-02-13 12:50:00,49.41,49.45,49.35,49.37,18818.0,47.5588,47.5973,47.5011,47.5203,18818.0
2024-02-13 12:55:00,49.36,49.38,49.31,49.35,11428.0,47.5107,47.5299,47.4626,47.5011,11428.0
2024-02-13 13:00:00,49.34,49.35,49.3,49.33,12325.0,47.4914,47.5011,47.4529,47.4818,12325.0
2024-02-13 13:05:00,49.34,49.34,49.28,49.34,19317.0,47.4914,47.4914,47.4337,47.4914,19317.0
2024-02-13 13:10:00,49.33,49.33,49.3,49.32,13915.0,47.4818,47.4818,47.4529,47.4722,13915.0
2024-02-13 13:15:00,49.33,49.37,49.31,49.34,22979.0,47.4818,47.5203,47.4626,47.4914,22979.0
2024-02-13 13:20:00,49.34,49.35,49.32,49.34,11565.0,47.4914,47.5011,47.4722,47.4914,11565.0
2024-02-13 13:25:00,49.34,49.39,49.34,49.38,34095.0,47.4914,47.5396,47.4914,47.5299,34095.0
2024-02-13 13:30:00,49.38,49.42,49.37,49.39,28783.0,47.5299,47.5684,47.5203,47.5396,28783.0
2024-02-13 13:35:00,49.4,49.41,49.34,49.36,23456.0,47.5492,47.5588,47.4914,47.5107,23456.0
2024-02-13 13:40:00,49.36,49.38,49.34,49.34,11546.0,47.5107,47.5299,47.4914,47.4914,11546.0
2024-02-13 13:45:00,49.35,49.42,49.35,49.38,19082.0,47.5011,47.5684,47.5011,47.5299,19082.0
2024-02-13 13:50:00,49.39,49.4,49.36,49.37,29121.0,47.5396,47.5492,47.5107,47.5203,29121.0
2024-02-13 13:55:00,49.37,49.38,49.36,49.38,14388.0,47.5203,47.5299,47.5107,47.5299,14388.0
2024-02-13 14:00:00,49.38,49.38,49.31,49.32,13001.0,47.5299,47.5299,47.4626,47.4722,13001.0
2024-02-13 14:05:00,49.32,49.34,49.27,49.31,9271.0,47.4722,47.4914,47.4241,47.4626,9271.0
2024-02-13 14:10:00,49.3,49.31,49.23,49.25,14591.0,47.4529,47.4626,47.3856,47.4048,14591.0
2024-02-13 14:15:00,49.23,49.27,49.21,49.22,19499.0,47.3856,47.4241,47.3663,47.3759,19499.0
2024-02-13 14:20:00,49.23,49.27,49.23,49.27,8574.0,47.3856,47.4241,47.3856,47.4241,8574.0
2024-02-13 14:25:00,49.27,49.31,49.24,49.28,11392.0,47.4241,47.4626,47.3952,47.4337,11392.0
2024-02-13 14:30:00,49.24,49.32,49.24,49.32,17345.0,47.3952,47.4722,47.3952,47.4722,17345.0
2024-02-13 14:35:00,49.31,49.35,49.31,49.34,7511.0,47.4626,47.5011,47.4626,47.4914,7511.0
2024-02-13 14:40:00,49.34,49.37,49.3,49.31,11694.0,47.4914,47.5203,47.4529,47.4626,11694.0
2024-02-13 14:45:00,49.3,49.36,49.3,49.3,34408.0,47.4529,47.5107,47.4529,47.4529,34408.0
2024-02-13 14:50:00,49.31,49.31,49.2,49.2,20101.0,47.4626,47.4626,47.3567,47.3567,20101.0
2024-02-13 14:55:00,49.2,49.2,49.15,49.16,18829.0,47.3567,47.3567,47.3086,47.3182,18829.0
2024-02-13 15:00:00,49.15,49.18,49.14,49.16,12378.0,47.3086,47.3374,47.2989,47.3182,12378.0
2024-02-13 15:05:00,49.16,49.2,49.15,49.16,10789.0,47.3182,47.3567,47.3086,47.3182,10789.0
2024-02-13 15:10:00,49.16,49.2,49.16,49.19,11018.0,47.3182,47.3567,47.3182,47.3471,11018.0
2024-02-13 15:15:00,49.2,49.21,49.19,49.2,7412.0,47.3567,47.3663,47.3471,47.3567,7412.0
2024-02-13 15:20:00,49.19,49.2,49.17,49.19,12353.0,47.3471,47.3567,47.3278,47.3471,12353.0
2024-02-13 15:25:00,49.2,49.21,49.18,49.21,18821.0,47.3567,47.3663,47.3374,47.3663,18821.0
2024-02-13 15:30:00,49.21,49.28,49.2,49.28,29146.0,47.3663,47.4337,47.3567,47.4337,29146.0
2024-02-13 15:35:00,49.28,49.33,49.28,49.33,14150.0,47.4337,47.4818,47.4337,47.4818,14150.0
2024-02-13 15:40:00,49.34,49.45,49.34,49.45,24153.0,47.4914,47.5973,47.4914,47.5973,24153.0
2024-02-13 15:45:00,49.45,49.51,49.43,49.48,51244.0,47.5973,47.6551,47.5781,47.6262,51244.0
2024-02-13 15:50:00,49.49,49.58,49.42,49.57,92724.0,47.6358,47.7225,47.5684,47.7128,92724.0
2024-02-13 15:55:00,49.58,49.67,49.56,49.66,115659.0,47.7225,47.8091,47.7032,47.7995,115659.0
2024-02-14 09:30:00,49.58,49.99,49.57,49.85,14870.0,47.7225,48.1171,47.7128,47.9823,14870.0
2024-02-14 09:35:00,49.89,49.89,49.65,49.71,19998.0,48.0208,48.0208,47.7898,47.8476,19998.0
2024-02-14 09:40:00,49.69,49.91,49.69,49.91,22182.0,47.8283,48.0401,47.8283,48.0401,22182.0
2024-02-14 09:45:00,49.94,49.98,49.91,49.94,23136.0,48.069,48.1075,48.0401,48.069,23136.0
2024-02-14 09:50:00,49.95,49.99,49.88,49.98,21438.0,48.0786,48.1171,48.0112,48.1075,21438.0
2024-02-14 09:55:00,49.98,50.04,49.94,50.04,40362.0,48.1075,48.1652,48.069,48.1652,40362.0
2024-02-14 10:00:00,50.04,50.07,49.97,50.02,27547.0,48.1652,48.1941,48.0978,48.146,27547.0
2024-02-14 10:05:00,50.01,50.06,50.0,50.05,26054.0,48.1363,48.1845,48.1267,48.1748,26054.0
2024-02-14 10:10:00,50.05,50.06,49.89,50.0,22655.0,48.1748,48.1845,48.0208,48.1267,22655.0
2024-02-14 10:15:00,50.01,50.05,49.94,50.04,34118.0,48.1363,48.1748,48.069,48.1652,34118.0
2024-02-14 10:20:00,50.05,50.09,49.98,50.09,24135.0,48.1748,48.2133,48.1075,48.2133,24135.0
2024-02-14 10:25:00,50.09,50.22,50.09,50.15,27715.0,48.2133,48.3385,48.2133,48.2711,27715.0
2024-02-14 10:30:00,50.14,50.14,49.96,50.0,19206.0,48.2615,48.2615,48.0882,48.1267,19206.0
2024-02-14 10:35:00,50.0,50.02,49.96,49.97,35167.0,48.1267,48.146,48.0882,48.0978,35167.0
2024-02-14 10:40:00,49.97,50.0,49.93,49.94,21742.0,48.0978,48.1267,48.0593,48.069,21742.0
2024-02-14 10:45:00,49.94,49.99,49.94,49.98,16318.0,48.069,48.1171,48.069,48.1075,16318.0
2024-02-14 10:50:00,49.99,49.99,49.92,49.97,13305.0,48.1171,48.1171,48.0497,48.0978,13305.0
2024-02-14 10:55:00,49.96,50.03,49.95,50.01,15189.0,48.0882,48.1556,48.0786,48.1363,15189.0
2024-02-14 11:00:00,50.01,50.01,49.85,49.89,25279.0,48.1363,48.1363,47.9823,48.0208,25279.0
2024-02-14 11:05:00,49.89,49.93,49.86,49.93,14557.0,48.0208,48.0593,47.992,48.0593,14557.0
2024-02-14 11:10:00,49.93,49.98,49.93,49.93,13965.0,48.0593,48.1075,48.0593,48.0593,13965.0
2024-02-14 11:15:00,49.91,49.93,49.86,49.89,16843.0,48.0401,48.0593,47.992,48.0208,16843.0
2024-02-14 11:20:00,49.89,49.93,49.87,49.93,20256.0,48.0208,48.0593,48.0016,48.0593,20256.0
2024-02-14 11:25:00,49.94,49.94,49.89,49.92,14753.0,48.069,48.069,48.0208,48.0497,14753.0
2024-02-14 11:30:00,49.92,49.93,49.91,49.93,20852.0,48.0497,48.0593,48.0401,48.0593,20852.0
2024-02-14 11:35:00,49.92,50.03,49.92,50.03,22046.0,48.0497,48.1556,48.0497,48.1556,22046.0
2024-02-14 11:40:00,50.03,50.09,49.98,50.0,24144.0,48.1556,48.2133,48.1075,48.1267,24144.0
2024-02-14 11:45:00,50.0,50.05,49.99,50.05,22020.0,48.1267,48.1748,48.1171,48.1748,22020.0
2024-02-14 11:50:00,50.06,50.1,50.05,50.09,15906.0,48.1845,48.223,48.1748,48.2133,15906.0
2024-02-14 11:55:00,50.08,50.09,50.05,50.05,16136.0,48.2037,48.2133,48.1748,48.1748,16136.0
2024-02-14 12:00:00,50.06,50.06,49.94,49.94,14247.0,48.1845,48.1845,48.069,48.069,14247.0
2024-02-14 12:05:00,49.95,49.97,49.91,49.97,21589.0,48.0786,48.0978,48.0401,48.0978,21589.0
2024-02-14 12:10:00,49.98,50.02,49.96,50.01,34465.0,48.1075,48.146,48.0882,48.1363,34465.0
2024-02-14 12:15:00,50.01,50.03,49.99,49.99,11268.0,48.1363,48.1556,48.1171,48.1171,11268.0
2024-02-14 12:20:00,49.99,49.99,49.89,49.92,54263.0,48.1171,48.1171,48.0208,48.0497,54263.0
2024-02-14 12:25:00,49.92,49.93,49.86,49.91,18482.0,48.0497,48.0593,47.992,48.0401,18482.0
2024-02-14 12:30:00,49.91,49.96,49.91,49.96,12115.0,48.0401,48.0882,48.0401,48.0882,12115.0
2024-02-14 12:35:00,49.97,49.98,49.93,49.94,7419.0,48.0978,48.1075,48.0593,48.069,7419.0
2024-02-14 12:40:00,49.93,49.98,49.91,49.97,19061.0,48.0593,48.1075,48.0401,48.0978,19061.0
2024-02-14 12:45:00,49.97,49.98,49.94,49.97,13566.0,48.0978,48.1075,48.069,48.0978,13566.0
2024-02-14 12:50:00,49.97,50.01,49.97,50.01,10539.0,48.0978,48.1363,48.0978,48.1363,10539.0
2024-02-14 12:55:00,50.01,50.03,49.98,49.99,13851.0,48.1363,48.1556,48.1075,48.1171,13851.0
2024-02-14 13:00:00,49.98,50.05,49.96,50.05,13329.0,48.1075,48.1748,48.0882,48.1748,13329.0
2024-02-14 13:05:00,50.05,50.09,50.03,50.06,10272.0,48.1748,48.2133,48.1556,48.1845,10272.0
2024-02-14 13:10:00,50.06,50.06,49.98,49.99,12804.0,48.1845,48.1845,48.1075,48.1171,12804.0
2024-02-14 13:15:00,49.99,50.01,49.96,49.96,5664.0,48.1171,48.1363,48.0882,48.0882,5664.0
2024-02-14 13:20:00,49.97,50.0,49.95,49.95,16628.0,48.0978,48.1267,48.0786,48.0786,16628.0
2024-02-14 13:25:00,49.95,49.99,49.95,49.99,11535.0,48.0786,48.1171,48.0786,48.1171,11535.0
2024-02-14 13:30:00,49.99,50.06,49.99,50.05,15557.0,48.1171,48.1845,48.1171,48.1748,15557.0
2024-02-14 13:35:00,50.05,50.16,50.05,50.16,19013.0,48.1748,48.2807,48.1748,48.2807,19013.0
2024-02-14 13:40:00,50.17,50.2,50.13,50.15,16507.0,48.2903,48.3192,48.2518,48.2711,16507.0
2024-02-14 13:45:00,50.15,50.19,50.13,50.17,14898.0,48.2711,48.3096,48.2518,48.2903,14898.0
2024-02-14 13:50:00,50.17,50.19,50.14,50.16,17821.0,48.2903,48.3096,48.2615,48.2807,17821.0
2024-02-14 13:55:00,50.16,50.16,50.08,50.12,16111.0,48.2807,48.2807,48.2037,48.2422,16111.0
2024-02-14 14:00:00,50.11,50.11,50.02,50.02,17453.0,48.2326,48.2326,48.146,48.146,17453.0
2024-02-14 14:05:00,50.01,50.02,49.96,49.99,28898.0,48.1363,48.146,48.0882,48.1171,28898.0
2024-02-14 14:10:00,49.98,50.07,49.98,49.99,32135.0,48.1075,48.1941,48.1075,48.1171,32135.0
2024-02-14 14:15:00,49.99,50.03,49.94,49.94,53948.0,48.1171,48.1556,48.069,48.069,53948.0
2024-02-14 14:20:00,49.95,49.99,49.95,49.98,14845.0,48.0786,48.1171,48.0786,48.1075,14845.0
2024-02-14 14:25:00,49.98,50.03,49.95,50.01,23939.0,48.1075,48.1556,48.0786,48.1363,23939.0
2024-02-14 14:30:00,50.01,50.04,49.99,50.04,6545.0,48.1363,48.1652,48.1171,48.1652,6545.0
2024-02-14 14:35:00,50.04,50.12,50.03,50.12,6609.0,48.1652,48.2422,48.1556,48.2422,6609.0
2024-02-14 14:40:00,50.11,50.15,50.09,50.13,18856.0,48.2326,48.2711,48.2133,48.2518,18856.0
2024-02-14 14:45:00,50.14,50.14,49.99,50.05,13319.0,48.2615,48.2615,48.1171,48.1748,13319.0
2024-02-14 14:50:00,50.04,50.09,50.02,50.07,13922.0,48.1652,48.2133,48.146,48.1941,13922.0
2024-02-14 14:55:00,50.08,50.1,50.06,50.1,24251.0,48.2037,48.223,48.1845,48.223,24251.0
2024-02-14 15:00:00,50.1,50.12,50.07,50.09,18872.0,48.223,48.2422,48.1941,48.2133,18872.0
2024-02-14 15:05:00,50.09,50.18,50.08,50.16,28451.0,48.2133,48.3,48.2037,48.2807,28451.0
2024-02-14 15:10:00,50.15,50.17,50.12,50.13,24687.0,48.2711,48.2903,48.2422,48.2518,24687.0
2024-02-14 15:15:00,50.13,50.16,50.12,50.14,19285.0,48.2518,48.2807,48.2422,48.2615,19285.0
2024-02-14 15:20:00,50.13,50.15,50.11,50.12,21738.0,48.2518,48.2711,48.2326,48.2422,21738.0
2024-02-14 15:25:00,50.11,50.2,50.11,50.18,23991.0,48.2326,48.3192,48.2326,48.3,23991.0
2024-02-14 15:30:00,50.18,50.2,50.12,50.13,42156.0,48.3,48.3192,48.2422,48.2518,42156.0
2024-02-14 15:35:00,50.12,50.2,50.12,50.2,26016.0,48.2422,48.3192,48.2422,48.3192,26016.0
2024-02-14 15:40:00,50.2,50.23,50.18,50.23,50500.0,48.3192,48.3481,48.3,48.3481,50500.0
2024-02-14 15:45:00,50.23,50.24,50.2,50.22,54623.0,48.3481,48.3577,48.3192,48.3385,54623.0
2024-02-14 15:50:00,50.22,50.24,50.19,50.2,123188.0,48.3385,48.3577,48.3096,48.3192,123188.0
2024-02-14 15:55:00,50.2,50.34,50.2,50.25,127990.0,48.3192,48.454,48.3192,48.3673,127990.0
2024-02-15 09:30:00,48.34,49.23,48.19,48.93,224694.0,46.5289,47.3856,46.3845,47.0968,224694.0
2024-02-15 09:35:00,48.93,49.09,48.51,49.09,102521.0,47.0968,47.2508,46.6925,47.2508,102521.0
2024-02-15 09:40:00,49.09,49.28,48.72,48.77,74610.0,47.2508,47.4337,46.8947,46.9428,74610.0
2024-02-15 09:45:00,48.76,49.01,48.68,48.84,45508.0,46.9332,47.1738,46.8562,47.0102,45508.0
2024-02-15 09:50:00,48.83,49.06,48.83,48.97,44726.0,47.0005,47.2219,47.0005,47.1353,44726.0
2024-02-15 09:55:00,48.98,49.06,48.83,48.93,42032.0,47.1449,47.2219,47.0005,47.0968,42032.0
2024-02-15 10:00:00,48.94,49.13,48.74,48.82,32710.0,47.1064,47.2893,46.9139,46.9909,32710.0
2024-02-15 10:05:00,48.8,49.05,48.8,49.04,49169.0,46.9717,47.2123,46.9717,47.2027,49169.0
2024-02-15 10:10:00,49.05,49.47,49.02,49.47,73783.0,47.2123,47.6166,47.1834,47.6166,73783.0
2024-02-15 10:15:00,49.48,49.49,49.15,49.15,69205.0,47.6262,47.6358,47.3086,47.3086,69205.0
2024-02-15 10:20:00,49.13,49.23,49.09,49.19,45439.0,47.2893,47.3856,47.2508,47.3471,45439.0
2024-02-15 10:25:00,49.18,49.31,49.11,49.14,42554.0,47.3374,47.4626,47.2701,47.2989,42554.0
2024-02-15 10:30:00,49.15,49.27,49.15,49.26,29313.0,47.3086,47.4241,47.3086,47.4144,29313.0
2024-02-15 10:35:00,49.25,49.46,49.23,49.45,28809.0,47.4048,47.6069,47.3856,47.5973,28809.0
2024-02-15 10:40:00,49.45,49.51,49.38,49.49,32898.0,47.5973,47.6551,47.5299,47.6358,32898.0
2024-02-15 10:45:00,49.48,49.68,49.47,49.51,47584.0,47.6262,47.8187,47.6166,47.6551,47584.0
2024-02-15 10:50:00,49.49,49.49,49.22,49.22,34370.0,47.6358,47.6358,47.3759,47.3759,34370.0
2024-02-15 10:55:00,49.23,49.54,49.23,49.53,18407.0,47.3856,47.6839,47.3856,47.6743,18407.0
2024-02-15 11:00:00,49.54,49.64,49.5,49.54,27514.0,47.6839,47.7802,47.6454,47.6839,27514.0
2024-02-15 11:05:00,49.53,49.56,49.27,49.35,45185.0,47.6743,47.7032,47.4241,47.5011,45185.0
2024-02-15 11:10:00,49.35,49.4,49.24,49.32,295574.0,47.5011,47.5492,47.3952,47.4722,295574.0
2024-02-15 11:15:00,49.33,49.42,49.28,49.39,24956.0,47.4818,47.5684,47.4337,47.5396,24956.0
2024-02-15 11:20:00,49.39,49.4,49.18,49.18,25426.0,47.5396,47.5492,47.3374,47.3374,25426.0
2024-02-15 11:25:00,49.18,49.27,49.16,49.2,16237.0,47.3374,47.4241,47.3182,47.3567,16237.0
2024-02-15 11:30:00,49.21,49.21,49.07,49.09,20659.0,47.3663,47.3663,47.2316,47.2508,20659.0
2024-02-15 11:35:00,49.08,49.11,49.03,49.03,22144.0,47.2412,47.2701,47.1931,47.1931,22144.0
2024-02-15 11:40:00,49.02,49.05,48.84,48.86,30595.0,47.1834,47.2123,47.0102,47.0294,30595.0
2024-02-15 11:45:00,48.87,48.95,48.85,48.88,24906.0,47.0391,47.1161,47.0198,47.0487,24906.0
2024-02-15 11:50:00,48.88,48.91,48.77,48.77,284783.0,47.0487,47.0776,46.9428,46.9428,284783.0
2024-02-15 11:55:00,48.77,48.79,48.65,48.73,26935.0,46.9428,46.962,46.8273,46.9043,26935.0
2024-02-15 12:00:00,48.72,48.77,48.67,48.74,24757.0,46.8947,46.9428,46.8465,46.9139,24757.0
2024-02-15 12:05:00,48.74,48.87,48.74,48.85,14883.0,46.9139,47.0391,46.9139,47.0198,14883.0
2024-02-15 12:10:00,48.84,48.86,48.78,48.79,10249.0,47.0102,47.0294,46.9524,46.962,10249.0
2024-02-15 12:15:00,48.8,48.84,48.75,48.83,14404.0,46.9717,47.0102,46.9235,47.0005,14404.0
2024-02-15 12:20:00,48.83,48.86,48.77,48.86,7360.0,47.0005,47.0294,46.9428,47.0294,7360.0
2024-02-15 12:25:00,48.86,48.88,48.85,48.87,10500.0,47.0294,47.0487,47.0198,47.0391,10500.0
2024-02-15 12:30:00,48.88,48.98,48.88,48.93,14671.0,47.0487,47.1449,47.0487,47.0968,14671.0
2024-02-15 12:35:00,48.93,48.95,48.9,48.94,18619.0,47.0968,47.1161,47.0679,47.1064,18619.0
2024-02-15 12:40:00,48.94,48.95,48.93,48.95,9900.0,47.1064,47.1161,47.0968,47.1161,9900.0
2024-02-15 12:45:00,48.95,49.1,48.95,49.03,37652.0,47.1161,47.2604,47.1161,47.1931,37652.0
2024-02-15 12:50:00,49.03,49.09,48.97,48.98,43333.0,47.1931,47.2508,47.1353,47.1449,43333.0
2024-02-15 12:55:00,48.98,49.02,48.94,48.95,62400.0,47.1449,47.1834,47.1064,47.1161,62400.0
2024-02-15 13:00:00,48.95,49.01,48.95,49.01,16942.0,47.1161,47.1738,47.1161,47.1738,16942.0
2024-02-15 13:05:00,49.01,49.12,49.01,49.1,17120.0,47.1738,47.2797,47.1738,47.2604,17120.0
2024-02-15 13:10:00,49.09,49.13,49.06,49.11,24825.0,47.2508,47.2893,47.2219,47.2701,24825.0
2024-02-15 13:15:00,49.12,49.24,49.12,49.24,14537.0,47.2797,47.3952,47.2797,47.3952,14537.0
2024-02-15 13:20:00,49.25,49.3,49.23,49.29,19519.0,47.4048,47.4529,47.3856,47.4433,19519.0
2024-02-15 13:25:00,49.3,49.52,49.3,49.4,47319.0,47.4529,47.6647,47.4529,47.5492,47319.0
2024-02-15 13:30:00,49.41,49.49,49.36,49.49,25042.0,47.5588,47.6358,47.5107,47.6358,25042.0
2024-02-15 13:35:00,49.51,49.57,49.41,49.43,21222.0,47.6551,47.7128,47.5588,47.5781,21222.0
2024-02-15 13:40:00,49.41,49.45,49.38,49.38,12012.0,47.5588,47.5973,47.5299,47.5299,12012.0
2024-02-15 13:45:00,49.38,49.4,49.34,49.38,16800.0,47.5299,47.5492,47.4914,47.5299,16800.0
2024-02-15 13:50:00,49.39,49.44,49.37,49.42,10280.0,47.5396,47.5877,47.5203,47.5684,10280.0
2024-02-15 13:55:00,49.41,49.42,49.36,49.41,9875.0,47.5588,47.5684,47.5107,47.5588,9875.0
2024-02-15 14:00:00,49.43,49.44,49.31,49.39,22456.0,47.5781,47.5877,47.4626,47.5396,22456.0
2024-02-15 14:05:00,49.4,49.44,49.36,49.42,13584.0,47.5492,47.5877,47.5107,47.5684,13584.0
2024-02-15 14:10:00,49.42,49.43,49.3,49.31,23966.0,47.5684,47.5781,47.4529,47.4626,23966.0
2024-02-15 14:15:00,49.31,49.36,49.3,49.34,12787.0,47.4626,47.5107,47.4529,47.4914,12787.0
2024-02-15 14:20:00,49.32,49.32,49.27,49.31,14769.0,47.4722,47.4722,47.4241,47.4626,14769.0
2024-02-15 14:25:00,49.32,49.32,49.27,49.3,17219.0,47.4722,47.4722,47.4241,47.4529,17219.0
2024-02-15 14:30:00,49.3,49.37,49.3,49.35,12956.0,47.4529,47.5203,47.4529,47.5011,12956.0
2024-02-15 14:35:00,49.35,49.45,49.35,49.45,33100.0,47.5011,47.5973,47.5011,47.5973,33100.0
2024-02-15 14:40:00,49.45,49.49,49.42,49.42,27545.0,47.5973,47.6358,47.5684,47.5684,27545.0
2024-02-15 14:45:00,49.43,49.48,49.37,49.45,44284.0,47.5781,47.6262,47.5203,47.5973,44284.0
2024-02-15 14:50:00,49.46,49.46,49.38,49.39,31211.0,47.6069,47.6069,47.5299,47.5396,31211.0
2024-02-15 14:55:00,49.38,49.42,49.37,49.37,20494.0,47.5299,47.5684,47.5203,47.5203,20494.0
2024-02-15 15:00:00,49.38,49.38,49.32,49.34,34539.0,47.5299,47.5299,47.4722,47.4914,34539.0
2024-02-15 15:05:00,49.34,49.34,49.15,49.15,69539.0,47.4914,47.4914,47.3086,47.3086,69539.0
2024-02-15 15:10:00,49.16,49.17,49.09,49.11,54560.0,47.3182,47.3278,47.2508,47.2701,54560.0
2024-02-15 15:15:00,49.09,49.16,49.08,49.09,31341.0,47.2508,47.3182,47.2412,47.2508,31341.0
2024-02-15 15:20:00,49.09,49.11,49.01,49.03,30359.0,47.2508,47.2701,47.1738,47.1931,30359.0
2024-02-15 15:25:00,49.03,49.05,48.98,49.05,66423.0,47.1931,47.2123,47.1449,47.2123,66423.0
2024-02-15 15:30:00,49.04,49.04,48.95,48.97,76075.0,47.2027,47.2027,47.1161,47.1353,76075.0
2024-02-15 15:35:00,48.98,49.06,48.95,49.03,53284.0,47.1449,47.2219,47.1161,47.1931,53284.0
2024-02-15 15:40:00,49.03,49.04,49.0,49.02,75565.0,47.1931,47.2027,47.1642,47.1834,75565.0
2024-02-15 15:45:00,49.02,49.1,49.02,49.04,50033.0,47.1834,47.2604,47.1834,47.2027,50033.0
2024-02-15 15:50:00,49.05,49.16,49.02,49.14,113935.0,47.2123,47.3182,47.1834,47.2989,113935.0
2024-02-15 15:55:00,49.13,49.13,49.06,49.07,126969.0,47.2893,47.2893,47.2219,47.2316,126969.0
2024-02-16 09:30:00,48.73,48.97,48.54,48.81,64863.0,46.9043,47.1353,46.7214,46.9813,64863.0
2024-02-16 09:35:00,48.81,49.0,48.8,48.8,36667.0,46.9813,47.1642,46.9717,46.9717,36667.0
2024-02-16 09:40:00,48.82,48.9,48.81,48.87,86703.0,46.9909,47.0679,46.9813,47.0391,86703.0
2024-02-16 09:45:00,48.85,49.07,48.85,49.0,45107.0,47.0198,47.2316,47.0198,47.1642,45107.0
2024-02-16 09:50:00,49.0,49.01,48.81,48.81,32755.0,47.1642,47.1738,46.9813,46.9813,32755.0
2024-02-16 09:55:00,48.8,48.99,48.8,48.98,21789.0,46.9717,47.1546,46.9717,47.1449,21789.0
2024-02-16 10:00:00,48.92,48.98,48.78,48.8,19838.0,47.0872,47.1449,46.9524,46.9717,19838.0
2024-02-16 10:05:00,48.8,48.85,48.63,48.64,14317.0,46.9717,47.0198,46.808,46.8177,14317.0
2024-02-16 10:10:00,48.63,48.71,48.58,48.69,25283.0,46.808,46.885,46.7599,46.8658,25283.0
2024-02-16 10:15:00,48.68,48.72,48.67,48.69,17071.0,46.8562,46.8947,46.8465,46.8658,17071.0
2024-02-16 10:20:00,48.67,48.68,48.62,48.68,30087.0,46.8465,46.8562,46.7984,46.8562,30087.0
2024-02-16 10:25:00,48.68,48.77,48.66,48.76,15119.0,46.8562,46.9428,46.8369,46.9332,15119.0
2024-02-16 10:30:00,48.75,48.75,48.65,48.7,10311.0,46.9235,46.9235,46.8273,46.8754,10311.0
2024-02-16 10:35:00,48.71,48.86,48.7,48.86,13678.0,46.885,47.0294,46.8754,47.0294,13678.0
2024-02-16 10:40:00,48.88,48.89,48.82,48.85,12621.0,47.0487,47.0583,46.9909,47.0198,12621.0
2024-02-16 10:45:00,48.84,48.85,48.8,48.8,59536.0,47.0102,47.0198,46.9717,46.9717,59536.0
2024-02-16 10:50:00,48.8,48.81,48.73,48.76,37850.0,46.9717,46.9813,46.9043,46.9332,37850.0
2024-02-16 10:55:00,48.76,48.76,48.57,48.61,30978.0,46.9332,46.9332,46.7503,46.7888,30978.0
2024-02-16 11:00:00,48.6,48.7,48.6,48.68,13414.0,46.7792,46.8754,46.7792,46.8562,13414.0
2024-02-16 11:05:00,48.66,48.69,48.63,48.68,13558.0,46.8369,46.8658,46.808,46.8562,13558.0
2024-02-16 11:10:00,48.69,48.71,48.68,48.68,8013.0,46.8658,46.885,46.8562,46.8562,8013.0
2024-02-16 11:15:00,48.67,48.7,48.65,48.66,7628.0,46.8465,46.8754,46.8273,46.8369,7628.0
2024-02-16 11:20:00,48.67,48.73,48.67,48.73,12547.0,46.8465,46.9043,46.8465,46.9043,12547.0
2024-02-16 11:25:00,48.72,48.73,48.7,48.73,10136.0,46.8947,46.9043,46.8754,46.9043,10136.0
2024-02-16 11:30:00,48.74,48.76,48.7,48.7,8627.0,46.9139,46.9332,46.8754,46.8754,8627.0
2024-02-16 11:35:00,48.7,48.7,48.62,48.64,11167.0,46.8754,46.8754,46.7984,46.8177,11167.0
2024-02-16 11:40:00,48.64,48.69,48.64,48.64,9535.0,46.8177,46.8658,46.8177,46.8177,9535.0
2024-02-16 11:45:00,48.63,48.63,48.55,48.56,12549.0,46.808,46.808,46.731,46.7407,12549.0
2024-02-16 11:50:00,48.56,48.6,48.56,48.59,6475.0,46.7407,46.7792,46.7407,46.7695,6475.0
2024-02-16 11:55:00,48.59,48.63,48.59,48.61,8384.0,46.7695,46.808,46.7695,46.7888,8384.0
2024-02-16 12:00:00,48.6,48.61,48.56,48.59,10574.0,46.7792,46.7888,46.7407,46.7695,10574.0
2024-02-16 12:05:00,48.58,48.6,48.55,48.58,9682.0,46.7599,46.7792,46.731,46.7599,9682.0
2024-02-16 12:10:00,48.57,48.67,48.55,48.67,13100.0,46.7503,46.8465,46.731,46.8465,13100.0
2024-02-16 12:15:00,48.66,48.68,48.65,48.65,8321.0,46.8369,46.8562,46.8273,46.8273,8321.0
2024-02-16 12:20:00,48.64,48.66,48.62,48.65,7681.0,46.8177,46.8369,46.7984,46.8273,7681.0
2024-02-16 12:25:00,48.65,48.75,48.64,48.75,23123.0,46.8273,46.9235,46.8177,46.9235,23123.0
2024-02-16 12:30:00,48.74,48.74,48.69,48.69,17379.0,46.9139,46.9139,46.8658,46.8658,17379.0
2024-02-16 12:35:00,48.68,48.68,48.64,48.65,19022.0,46.8562,46.8562,46.8177,46.8273,19022.0
2024-02-16 12:40:00,48.65,48.7,48.64,48.67,6752.0,46.8273,46.8754,46.8177,46.8465,6752.0
2024-02-16 12:45:00,48.67,48.69,48.66,48.67,3429.0,46.8465,46.8658,46.8369,46.8465,3429.0
2024-02-16 12:50:00,48.68,48.72,48.66,48.72,14221.0,46.8562,46.8947,46.8369,46.8947,14221.0
2024-02-16 12:55:00,48.72,48.72,48.63,48.66,10299.0,46.8947,46.8947,46.808,46.8369,10299.0
2024-02-16 13:00:00,48.66,48.67,48.6,48.64,12921.0,46.8369,46.8465,46.7792,46.8177,12921.0
2024-02-16 13:05:00,48.63,48.63,48.58,48.59,13761.0,46.808,46.808,46.7599,46.7695,13761.0
2024-02-16 13:10:00,48.59,48.66,48.58,48.66,14621.0,46.7695,46.8369,46.7599,46.8369,14621.0
2024-02-16 13:15:00,48.66,48.66,48.63,48.65,11136.0,46.8369,46.8369,46.808,46.8273,11136.0
2024-02-16 13:20:00,48.64,48.68,48.62,48.67,16906.0,46.8177,46.8562,46.7984,46.8465,16906.0
2024-02-16 13:25:00,48.67,48.69,48.63,48.63,19983.0,46.8465,46.8658,46.808,46.808,19983.0
2024-02-16 13:30:00,48.63,48.69,48.63,48.67,16052.0,46.808,46.8658,46.808,46.8465,16052.0
2024-02-16 13:35:00,48.68,48.73,48.67,48.69,14683.0,46.8562,46.9043,46.8465,46.8658,14683.0
2024-02-16 13:40:00,48.69,48.71,48.68,48.69,22070.0,46.8658,46.885,46.8562,46.8658,22070.0
2024-02-16 13:45:00,48.69,48.74,48.69,48.73,28205.0,46.8658,46.9139,46.8658,46.9043,28205.0
2024-02-16 13:50:00,48.73,48.77,48.72,48.77,10552.0,46.9043,46.9428,46.8947,46.9428,10552.0
2024-02-16 13:55:00,48.77,48.78,48.75,48.77,12021.0,46.9428,46.9524,46.9235,46.9428,12021.0
2024-02-16 14:00:00,48.76,48.77,48.74,48.76,7950.0,46.9332,46.9428,46.9139,46.9332,7950.0
2024-02-16 14:05:00,48.76,48.77,48.75,48.76,10347.0,46.9332,46.9428,46.9235,46.9332,10347.0
2024-02-16 14:10:00,48.76,48.77,48.72,48.73,10675.0,46.9332,46.9428,46.8947,46.9043,10675.0
2024-02-16 14:15:00,48.73,48.76,48.72,48.74,9225.0,46.9043,46.9332,46.8947,46.9139,9225.0
2024-02-16 14:20:00,48.74,48.74,48.72,48.74,6376.0,46.9139,46.9139,46.8947,46.9139,6376.0
2024-02-16 14:25:00,48.74,48.74,48.73,48.73,8334.0,46.9139,46.9139,46.9043,46.9043,8334.0
2024-02-16 14:30:00,48.73,48.79,48.73,48.79,6495.0,46.9043,46.962,46.9043,46.962,6495.0
2024-02-16 14:35:00,48.8,48.8,48.76,48.77,9515.0,46.9717,46.9717,46.9332,46.9428,9515.0
2024-02-16 14:40:00,48.77,48.77,48.76,48.76,6383.0,46.9428,46.9428,46.9332,46.9332,6383.0
2024-02-16 14:45:00,48.76,48.76,48.57,48.63,18335.0,46.9332,46.9332,46.7503,46.808,18335.0
2024-02-16 14:50:00,48.62,48.62,48.56,48.59,11166.0,46.7984,46.7984,46.7407,46.7695,11166.0
2024-02-16 14:55:00,48.58,48.59,48.56,48.59,7126.0,46.7599,46.7695,46.7407,46.7695,7126.0
2024-02-16 15:00:00,48.6,48.6,48.56,48.58,18903.0,46.7792,46.7792,46.7407,46.7599,18903.0
2024-02-16 15:05:00,48.58,48.58,48.54,48.56,6020.0,46.7599,46.7599,46.7214,46.7407,6020.0
2024-02-16 15:10:00,48.56,48.56,48.52,48.56,14315.0,46.7407,46.7407,46.7022,46.7407,14315.0
2024-02-16 15:15:00,48.56,48.57,48.55,48.57,12574.0,46.7407,46.7503,46.731,46.7503,12574.0
2024-02-16 15:20:00,48.55,48.59,48.55,48.59,16124.0,46.731,46.7695,46.731,46.7695,16124.0
2024-02-16 15:25:00,48.58,48.58,48.55,48.55,8090.0,46.7599,46.7599,46.731,46.731,8090.0
2024-02-16 15:30:00,48.55,48.61,48.55,48.56,28699.0,46.731,46.7888,46.731,46.7407,28699.0
2024-02-16 15:35:00,48.56,48.56,48.49,48.51,20107.0,46.7407,46.7407,46.6733,46.6925,20107.0
2024-02-16 15:40:00,48.52,48.53,48.49,48.52,23211.0,46.7022,46.7118,46.6733,46.7022,23211.0
2024-02-16 15:45:00,48.52,48.55,48.47,48.47,26086.0,46.7022,46.731,46.654,46.654,26086.0
2024-02-16 15:50:00,48.47,48.49,48.39,48.47,57370.0,46.654,46.6733,46.577,46.654,57370.0
2024-02-16 15:55:00,48.47,48.5,48.42,48.43,83770.0,46.654,46.6829,46.6059,46.6155,83770.0
2024-02-20 09:30:00,47.97,48.28,47.85,48.19,24904.0,46.1728,46.4712,46.0573,46.3845,24904.0
2024-02-20 09:35:00,48.2,48.31,48.12,48.24,35111.0,46.3942,46.5,46.3172,46.4327,35111.0
2024-02-20 09:40:00,48.24,48.24,48.12,48.17,26456.0,46.4327,46.4327,46.3172,46.3653,26456.0
2024-02-20 09:45:00,48.17,48.24,48.17,48.21,18071.0,46.3653,46.4327,46.3653,46.4038,18071.0
2024-02-20 09:50:00,48.22,48.25,48.19,48.25,29479.0,46.4134,46.4423,46.3845,46.4423,29479.0
2024-02-20 09:55:00,48.27,48.41,48.27,48.41,38052.0,46.4615,46.5963,46.4615,46.5963,38052.0
2024-02-20 10:00:00,48.42,48.46,48.34,48.34,24172.0,46.6059,46.6444,46.5289,46.5289,24172.0
2024-02-20 10:05:00,48.35,48.38,48.25,48.28,14273.0,46.5385,46.5674,46.4423,46.4712,14273.0
2024-02-20 10:10:00,48.29,48.31,48.23,48.27,11003.0,46.4808,46.5,46.423,46.4615,11003.0
2024-02-20 10:15:00,48.27,48.33,48.27,48.32,9835.0,46.4615,46.5193,46.4615,46.5097,9835.0
2024-02-20 10:20:00,48.33,48.37,48.26,48.27,15081.0,46.5193,46.5578,46.4519,46.4615,15081.0
2024-02-20 10:25:00,48.27,48.36,48.26,48.35,15357.0,46.4615,46.5482,46.4519,46.5385,15357.0
2024-02-20 10:30:00,48.35,48.45,48.32,48.45,15144.0,46.5385,46.6348,46.5097,46.6348,15144.0
2024-02-20 10:35:00,48.45,48.46,48.38,48.38,6807.0,46.6348,46.6444,46.5674,46.5674,6807.0
2024-02-20 10:40:00,48.37,48.39,48.33,48.33,11468.0,46.5578,46.577,46.5193,46.5193,11468.0
2024-02-20 10:45:00,48.32,48.32,48.23,48.23,13626.0,46.5097,46.5097,46.423,46.423,13626.0
2024-02-20 10:50:00,48.23,48.38,48.23,48.32,16149.0,46.423,46.5674,46.423,46.5097,16149.0
2024-02-20 10:55:00,48.33,48.36,48.26,48.28,15148.0,46.5193,46.5482,46.4519,46.4712,15148.0
2024-02-20 11:00:00,48.27,48.3,48.26,48.28,9792.0,46.4615,46.4904,46.4519,46.4712,9792.0
2024-02-20 11:05:00,48.28,48.31,48.28,48.29,6337.0,46.4712,46.5,46.4712,46.4808,6337.0
2024-02-20 11:10:00,48.29,48.31,48.29,48.3,4567.0,46.4808,46.5,46.4808,46.4904,4567.0
2024-02-20 11:15:00,48.3,48.3,48.26,48.26,7817.0,46.4904,46.4904,46.4519,46.4519,7817.0
2024-02-20 11:20:00,48.25,48.3,48.25,48.28,8598.0,46.4423,46.4904,46.4423,46.4712,8598.0
2024-02-20 11:25:00,48.28,48.33,48.28,48.33,4874.0,46.4712,46.5193,46.4712,46.5193,4874.0
2024-02-20 11:30:00,48.34,48.36,48.29,48.3,5787.0,46.5289,46.5482,46.4808,46.4904,5787.0
2024-02-20 11:35:00,48.29,48.29,48.26,48.26,4940.0,46.4808,46.4808,46.4519,46.4519,4940.0
2024-02-20 11:40:00,48.25,48.27,48.24,48.25,7530.0,46.4423,46.4615,46.4327,46.4423,7530.0
2024-02-20 11:45:00,48.24,48.27,48.23,48.23,12291.0,46.4327,46.4615,46.423,46.423,12291.0
2024-02-20 11:50:00,48.23,48.24,48.22,48.23,2692.0,46.423,46.4327,46.4134,46.423,2692.0
2024-02-20 11:55:00,48.23,48.23,48.2,48.21,7462.0,46.423,46.423,46.3942,46.4038,7462.0
2024-02-20 12:00:00,48.21,48.21,48.17,48.17,6378.0,46.4038,46.4038,46.3653,46.3653,6378.0
2024-02-20 12:05:00,48.18,48.24,48.18,48.24,9124.0,46.3749,46.4327,46.3749,46.4327,9124.0
2024-02-20 12:10:00,48.24,48.33,48.23,48.28,24177.0,46.4327,46.5193,46.423,46.4712,24177.0
2024-02-20 12:15:00,48.28,48.31,48.27,48.28,6387.0,46.4712,46.5,46.4615,46.4712,6387.0
2024-02-20 12:20:00,48.28,48.3,48.25,48.25,11037.0,46.4712,46.4904,46.4423,46.4423,11037.0
2024-02-20 12:25:00,48.25,48.27,48.25,48.25,10867.0,46.4423,46.4615,46.4423,46.4423,10867.0
2024-02-20 12:30:00,48.25,48.28,48.25,48.28,7030.0,46.4423,46.4712,46.4423,46.4712,7030.0
2024-02-20 12:35:00,48.29,48.29,48.23,48.23,21469.0,46.4808,46.4808,46.423,46.423,21469.0
2024-02-20 12:40:00,48.23,48.27,48.21,48.27,19141.0,46.423,46.4615,46.4038,46.4615,19141.0
2024-02-20 12:45:00,48.27,48.29,48.25,48.25,6321.0,46.4615,46.4808,46.4423,46.4423,6321.0
2024-02-20 12:50:00,48.25,48.28,48.25,48.27,10319.0,46.4423,46.4712,46.4423,46.4615,10319.0
2024-02-20 12:55:00,48.27,48.29,48.26,48.28,7506.0,46.4615,46.4808,46.4519,46.4712,7506.0
2024-02-20 13:00:00,48.29,48.3,48.27,48.27,6318.0,46.4808,46.4904,46.4615,46.4615,6318.0
2024-02-20 13:05:00,48.27,48.29,48.26,48.26,7083.0,46.4615,46.4808,46.4519,46.4519,7083.0
2024-02-20 13:10:00,48.27,48.27,48.26,48.27,16435.0,46.4615,46.4615,46.4519,46.4615,16435.0
2024-02-20 13:15:00,48.26,48.27,48.22,48.27,26319.0,46.4519,46.4615,46.4134,46.4615,26319.0
2024-02-20 13:20:00,48.28,48.28,48.26,48.28,9452.0,46.4712,46.4712,46.4519,46.4712,9452.0
2024-02-20 13:25:00,48.28,48.29,48.24,48.24,20939.0,46.4712,46.4808,46.4327,46.4327,20939.0
2024-02-20 13:30:00,48.25,48.26,48.24,48.25,7599.0,46.4423,46.4519,46.4327,46.4423,7599.0
2024-02-20 13:35:00,48.25,48.25,48.22,48.24,6528.0,46.4423,46.4423,46.4134,46.4327,6528.0
2024-02-20 13:40:00,48.24,48.28,48.23,48.27,8884.0,46.4327,46.4712,46.423,46.4615,8884.0
2024-02-20 13:45:00,48.27,48.3,48.27,48.27,20735.0,46.4615,46.4904,46.4615,46.4615,20735.0
2024-02-20 13:50:00,48.27,48.31,48.27,48.27,19189.0,46.4615,46.5,46.4615,46.4615,19189.0
2024-02-20 13:55:00,48.27,48.3,48.27,48.27,12730.0,46.4615,46.4904,46.4615,46.4615,12730.0
2024-02-20 14:00:00,48.27,48.28,48.23,48.23,20381.0,46.4615,46.4712,46.423,46.423,20381.0
2024-02-20 14:05:00,48.23,48.27,48.23,48.27,17203.0,46.423,46.4615,46.423,46.4615,17203.0
2024-02-20 14:10:00,48.26,48.27,48.25,48.26,8113.0,46.4519,46.4615,46.4423,46.4519,8113.0
2024-02-20 14:15:00,48.25,48.29,48.23,48.27,13604.0,46.4423,46.4808,46.423,46.4615,13604.0
2024-02-20 14:20:00,48.27,48.29,48.25,48.26,6608.0,46.4615,46.4808,46.4423,46.4519,6608.0
2024-02-20 14:25:00,48.26,48.3,48.26,48.3,12892.0,46.4519,46.4904,46.4519,46.4904,12892.0
2024-02-20 14:30:00,48.3,48.3,48.23,48.23,4711.0,46.4904,46.4904,46.423,46.423,4711.0
2024-02-20 14:35:00,48.23,48.24,48.2,48.2,4345.0,46.423,46.4327,46.3942,46.3942,4345.0
2024-02-20 14:40:00,48.2,48.24,48.2,48.2,9370.0,46.3942,46.4327,46.3942,46.3942,9370.0
2024-02-20 14:45:00,48.2,48.24,48.2,48.23,10429.0,46.3942,46.4327,46.3942,46.423,10429.0
2024-02-20 14:50:00,48.24,48.26,48.24,48.25,10192.0,46.4327,46.4519,46.4327,46.4423,10192.0
2024-02-20 14:55:00,48.26,48.26,48.23,48.24,6215.0,46.4519,46.4519,46.423,46.4327,6215.0
2024-02-20 15:00:00,48.24,48.26,48.24,48.26,12098.0,46.4327,46.4519,46.4327,46.4519,12098.0
2024-02-20 15:05:00,48.26,48.3,48.26,48.29,18130.0,46.4519,46.4904,46.4519,46.4808,18130.0
2024-02-20 15:10:00,48.29,48.3,48.27,48.27,5806.0,46.4808,46.4904,46.4615,46.4615,5806.0
2024-02-20 15:15:00,48.27,48.31,48.26,48.26,12794.0,46.4615,46.5,46.4519,46.4519,12794.0
2024-02-20 15:20:00,48.27,48.29,48.27,48.28,9042.0,46.4615,46.4808,46.4615,46.4712,9042.0
2024-02-20 15:25:00,48.28,48.33,48.28,48.3,34582.0,46.4712,46.5193,46.4712,46.4904,34582.0
2024-02-20 15:30:00,48.31,48.31,48.2,48.22,66998.0,46.5,46.5,46.3942,46.4134,66998.0
2024-02-20 15:35:00,48.22,48.33,48.22,48.3,16480.0,46.4134,46.5193,46.4134,46.4904,16480.0
2024-02-20 15:40:00,48.3,48.36,48.3,48.36,16897.0,46.4904,46.5482,46.4904,46.5482,16897.0
2024-02-20 15:45:00,48.35,48.36,48.32,48.34,31305.0,46.5385,46.5482,46.5097,46.5289,31305.0
2024-02-20 15:50:00,48.34,48.36,48.3,48.33,70732.0,46.5289,46.5482,46.4904,46.5193,70732.0
2024-02-20 15:55:00,48.33,48.33,48.24,48.29,145038.0,46.5193,46.5193,46.4327,46.4808,145038.0
2024-02-21 09:30:00,48.41,48.42,48.08,48.08,12499.0,46.5963,46.6059,46.2786,46.2786,12499.0
2024-02-21 09:35:00,48.1,48.13,48.05,48.05,9998.0,46.2979,46.3268,46.2498,46.2498,9998.0
2024-02-21 09:40:00,48.05,48.05,47.98,48.02,19815.0,46.2498,46.2498,46.1824,46.2209,19815.0
2024-02-21 09:45:00,48.02,48.08,47.99,48.0,14058.0,46.2209,46.2786,46.192,46.2016,14058.0
2024-02-21 09:50:00,48.0,48.09,48.0,48.02,17581.0,46.2016,46.2883,46.2016,46.2209,17581.0
2024-02-21 09:55:00,48.03,48.03,47.92,47.95,8986.0,46.2305,46.2305,46.1246,46.1535,8986.0
2024-02-21 10:00:00,47.94,47.98,47.91,47.98,7726.0,46.1439,46.1824,46.115,46.1824,7726.0
2024-02-21 10:05:00,47.95,47.97,47.92,47.94,4334.0,46.1535,46.1728,46.1246,46.1439,4334.0
2024-02-21 10:10:00,47.93,48.02,47.93,47.99,11681.0,46.1343,46.2209,46.1343,46.192,11681.0
2024-02-21 10:15:00,47.99,48.06,47.99,48.05,14201.0,46.192,46.2594,46.192,46.2498,14201.0
2024-02-21 10:20:00,48.06,48.13,48.06,48.12,8997.0,46.2594,46.3268,46.2594,46.3172,8997.0
2024-02-21 10:25:00,48.12,48.13,48.06,48.07,11782.0,46.3172,46.3268,46.2594,46.269,11782.0
2024-02-21 10:30:00,48.07,48.07,48.03,48.03,7683.0,46.269,46.269,46.2305,46.2305,7683.0
2024-02-21 10:35:00,48.04,48.1,48.04,48.1,4070.0,46.2401,46.2979,46.2401,46.2979,4070.0
2024-02-21 10:40:00,48.09,48.11,48.09,48.09,4327.0,46.2883,46.3075,46.2883,46.2883,4327.0
2024-02-21 10:45:00,48.09,48.15,48.09,48.14,10155.0,46.2883,46.346,46.2883,46.3364,10155.0
2024-02-21 10:50:00,48.15,48.16,48.12,48.13,8899.0,46.346,46.3557,46.3172,46.3268,8899.0
2024-02-21 10:55:00,48.11,48.11,48.05,48.05,3349.0,46.3075,46.3075,46.2498,46.2498,3349.0
2024-02-21 11:00:00,48.05,48.08,48.04,48.06,9356.0,46.2498,46.2786,46.2401,46.2594,9356.0
2024-02-21 11:05:00,48.06,48.09,48.04,48.09,4531.0,46.2594,46.2883,46.2401,46.2883,4531.0
2024-02-21 11:10:00,48.09,48.13,48.09,48.12,5122.0,46.2883,46.3268,46.2883,46.3172,5122.0
2024-02-21 11:15:00,48.13,48.14,48.08,48.12,10283.0,46.3268,46.3364,46.2786,46.3172,10283.0
2024-02-21 11:20:00,48.13,48.16,48.13,48.16,5945.0,46.3268,46.3557,46.3268,46.3557,5945.0
2024-02-21 11:25:00,48.17,48.18,48.15,48.16,5160.0,46.3653,46.3749,46.346,46.3557,5160.0
2024-02-21 11:30:00,48.16,48.17,48.14,48.14,7781.0,46.3557,46.3653,46.3364,46.3364,7781.0
2024-02-21 11:35:00,48.13,48.17,48.13,48.16,5300.0,46.3268,46.3653,46.3268,46.3557,5300.0
2024-02-21 11:40:00,48.16,48.18,48.16,48.16,2790.0,46.3557,46.3749,46.3557,46.3557,2790.0
2024-02-21 11:45:00,48.15,48.2,48.12,48.2,6852.0,46.346,46.3942,46.3172,46.3942,6852.0
2024-02-21 11:50:00,48.2,48.24,48.2,48.23,7668.0,46.3942,46.4327,46.3942,46.423,7668.0
2024-02-21 11:55:00,48.23,48.24,48.22,48.24,5612.0,46.423,46.4327,46.4134,46.4327,5612.0
2024-02-21 12:00:00,48.25,48.3,48.25,48.3,11307.0,46.4423,46.4904,46.4423,46.4904,11307.0
2024-02-21 12:05:00,48.3,48.31,48.24,48.24,5740.0,46.4904,46.5,46.4327,46.4327,5740.0
2024-02-21 12:10:00,48.26,48.3,48.24,48.3,7286.0,46.4519,46.4904,46.4327,46.4904,7286.0
2024-02-21 12:15:00,48.31,48.37,48.31,48.36,5167.0,46.5,46.5578,46.5,46.5482,5167.0
2024-02-21 12:20:00,48.37,48.37,48.34,48.35,6740.0,46.5578,46.5578,46.5289,46.5385,6740.0
2024-02-21 12:25:00,48.37,48.4,48.35,48.35,18776.0,46.5578,46.5867,46.5385,46.5385,18776.0
2024-02-21 12:30:00,48.35,48.47,48.35,48.45,18624.0,46.5385,46.654,46.5385,46.6348,18624.0
2024-02-21 12:35:00,48.45,48.47,48.44,48.44,20157.0,46.6348,46.654,46.6252,46.6252,20157.0
2024-02-21 12:40:00,48.44,48.44,48.35,48.37,9874.0,46.6252,46.6252,46.5385,46.5578,9874.0
2024-02-21 12:45:00,48.38,48.48,48.37,48.46,10930.0,46.5674,46.6637,46.5578,46.6444,10930.0
2024-02-21 12:50:00,48.47,48.49,48.46,48.49,7262.0,46.654,46.6733,46.6444,46.6733,7262.0
2024-02-21 12:55:00,48.49,48.5,48.45,48.45,12418.0,46.6733,46.6829,46.6348,46.6348,12418.0
2024-02-21 13:00:00,48.44,48.44,48.36,48.44,9541.0,46.6252,46.6252,46.5482,46.6252,9541.0
2024-02-21 13:05:00,48.44,48.44,48.38,48.43,9468.0,46.6252,46.6252,46.5674,46.6155,9468.0
2024-02-21 13:10:00,48.43,48.44,48.41,48.44,7857.0,46.6155,46.6252,46.5963,46.6252,7857.0
2024-02-21 13:15:00,48.45,48.49,48.45,48.47,14113.0,46.6348,46.6733,46.6348,46.654,14113.0
2024-02-21 13:20:00,48.46,48.47,48.45,48.45,6172.0,46.6444,46.654,46.6348,46.6348,6172.0
2024-02-21 13:25:00,48.45,48.46,48.42,48.42,3505.0,46.6348,46.6444,46.6059,46.6059,3505.0
2024-02-21 13:30:00,48.43,48.44,48.41,48.41,7251.0,46.6155,46.6252,46.5963,46.5963,7251.0
2024-02-21 13:35:00,48.41,48.43,48.41,48.42,5453.0,46.5963,46.6155,46.5963,46.6059,5453.0
2024-02-21 13:40:00,48.42,48.42,48.4,48.4,4307.0,46.6059,46.6059,46.5867,46.5867,4307.0
2024-02-21 13:45:00,48.39,48.39,48.36,48.36,3630.0,46.577,46.577,46.5482,46.5482,3630.0
2024-02-21 13:50:00,48.37,48.37,48.35,48.35,2788.0,46.5578,46.5578,46.5385,46.5385,2788.0
2024-02-21 13:55:00,48.34,48.35,48.34,48.34,2229.0,46.5289,46.5385,46.5289,46.5289,2229.0
2024-02-21 14:00:00,48.34,48.42,48.31,48.39,8973.0,46.5289,46.6059,46.5,46.577,8973.0
2024-02-21 14:05:00,48.38,48.4,48.35,48.35,4247.0,46.5674,46.5867,46.5385,46.5385,4247.0
2024-02-21 14:10:00,48.36,48.36,48.29,48.3,6605.0,46.5482,46.5482,46.4808,46.4904,6605.0
2024-02-21 14:15:00,48.29,48.33,48.27,48.3,7764.0,46.4808,46.5193,46.4615,46.4904,7764.0
2024-02-21 14:20:00,48.3,48.3,48.24,48.24,3046.0,46.4904,46.4904,46.4327,46.4327,3046.0
2024-02-21 14:25:00,48.22,48.3,48.22,48.3,15492.0,46.4134,46.4904,46.4134,46.4904,15492.0
2024-02-21 14:30:00,48.3,48.31,48.27,48.27,7321.0,46.4904,46.5,46.4615,46.4615,7321.0
2024-02-21 14:35:00,48.27,48.27,48.25,48.27,8767.0,46.4615,46.4615,46.4423,46.4615,8767.0
2024-02-21 14:40:00,48.27,48.27,48.23,48.25,8876.0,46.4615,46.4615,46.423,46.4423,8876.0
2024-02-21 14:45:00,48.25,48.27,48.24,48.25,16500.0,46.4423,46.4615,46.4327,46.4423,16500.0
2024-02-21 14:50:00,48.26,48.26,48.24,48.26,12447.0,46.4519,46.4519,46.4327,46.4519,12447.0
2024-02-21 14:55:00,48.27,48.29,48.27,48.28,3292.0,46.4615,46.4808,46.4615,46.4712,3292.0
2024-02-21 15:00:00,48.27,48.31,48.27,48.28,5980.0,46.4615,46.5,46.4615,46.4712,5980.0
2024-02-21 15:05:00,48.28,48.28,48.25,48.25,10349.0,46.4712,46.4712,46.4423,46.4423,10349.0
2024-02-21 15:10:00,48.25,48.26,48.23,48.26,21353.0,46.4423,46.4519,46.423,46.4519,21353.0
2024-02-21 15:15:00,48.25,48.29,48.25,48.25,14187.0,46.4423,46.4808,46.4423,46.4423,14187.0
2024-02-21 15:20:00,48.25,48.25,48.2,48.22,4690.0,46.4423,46.4423,46.3942,46.4134,4690.0
2024-02-21 15:25:00,48.22,48.24,48.22,48.24,8044.0,46.4134,46.4327,46.4134,46.4327,8044.0
2024-02-21 15:30:00,48.24,48.34,48.24,48.33,16598.0,46.4327,46.5289,46.4327,46.5193,16598.0
2024-02-21 15:35:00,48.33,48.41,48.32,48.38,14649.0,46.5193,46.5963,46.5097,46.5674,14649.0
2024-02-21 15:40:00,48.39,48.41,48.38,48.41,14309.0,46.577,46.5963,46.5674,46.5963,14309.0
2024-02-21 15:45:00,48.41,48.43,48.39,48.42,20963.0,46.5963,46.6155,46.577,46.6059,20963.0
2024-02-21 15:50:00,48.42,48.48,48.41,48.47,39269.0,46.6059,46.6637,46.5963,46.654,39269.0
2024-02-21 15:55:00,48.48,48.52,48.44,48.51,81758.0,46.6637,46.7022,46.6252,46.6925,81758.0
2024-02-22 09:30:00,48.35,48.51,48.29,48.35,25421.0,46.5385,46.6925,46.4808,46.5385,25421.0
2024-02-22 09:35:00,48.31,48.32,48.16,48.27,18145.0,46.5,46.5097,46.3557,46.4615,18145.0
2024-02-22 09:40:00,48.27,48.49,48.21,48.41,21300.0,46.4615,46.6733,46.4038,46.5963,21300.0
2024-02-22 09:45:00,48.43,48.53,48.42,48.49,12567.0,46.6155,46.7118,46.6059,46.6733,12567.0
2024-02-22 09:50:00,48.49,48.51,48.41,48.43,13025.0,46.6733,46.6925,46.5963,46.6155,13025.0
2024-02-22 09:55:00,48.43,48.48,48.42,48.47,9742.0,46.6155,46.6637,46.6059,46.654,9742.0
2024-02-22 10:00:00,48.48,48.59,48.48,48.59,12179.0,46.6637,46.7695,46.6637,46.7695,12179.0
2024-02-22 10:05:00,48.59,48.6,48.49,48.49,9402.0,46.7695,46.7792,46.6733,46.6733,9402.0
2024-02-22 10:10:00,48.48,48.49,48.39,48.4,12122.0,46.6637,46.6733,46.577,46.5867,12122.0
2024-02-22 10:15:00,48.4,48.42,48.34,48.34,13315.0,46.5867,46.6059,46.5289,46.5289,13315.0
2024-02-22 10:20:00,48.35,48.35,48.3,48.35,4381.0,46.5385,46.5385,46.4904,46.5385,4381.0
2024-02-22 10:25:00,48.36,48.47,48.35,48.45,9913.0,46.5482,46.654,46.5385,46.6348,9913.0
2024-02-22 10:30:00,48.45,48.52,48.44,48.52,16991.0,46.6348,46.7022,46.6252,46.7022,16991.0
2024-02-22 10:35:00,48.52,48.53,48.42,48.42,14111.0,46.7022,46.7118,46.6059,46.6059,14111.0
2024-02-22 10:40:00,48.43,48.48,48.43,48.45,9535.0,46.6155,46.6637,46.6155,46.6348,9535.0
2024-02-22 10:45:00,48.45,48.45,48.42,48.42,9988.0,46.6348,46.6348,46.6059,46.6059,9988.0
2024-02-22 10:50:00,48.43,48.44,48.39,48.39,10412.0,46.6155,46.6252,46.577,46.577,10412.0
2024-02-22 10:55:00,48.38,48.4,48.37,48.39,9577.0,46.5674,46.5867,46.5578,46.577,9577.0
2024-02-22 11:00:00,48.4,48.4,48.37,48.4,12628.0,46.5867,46.5867,46.5578,46.5867,12628.0
2024-02-22 11:05:00,48.4,48.45,48.38,48.4,10974.0,46.5867,46.6348,46.5674,46.5867,10974.0
2024-02-22 11:10:00,48.41,48.53,48.41,48.51,12489.0,46.5963,46.7118,46.5963,46.6925,12489.0
2024-02-22 11:15:00,48.5,48.57,48.5,48.57,8304.0,46.6829,46.7503,46.6829,46.7503,8304.0
2024-02-22 11:20:00,48.57,48.57,48.51,48.52,7610.0,46.7503,46.7503,46.6925,46.7022,7610.0
2024-02-22 11:25:00,48.52,48.56,48.52,48.54,9895.0,46.7022,46.7407,46.7022,46.7214,9895.0
2024-02-22 11:30:00,48.54,48.6,48.54,48.59,19556.0,46.7214,46.7792,46.7214,46.7695,19556.0
2024-02-22 11:35:00,48.59,48.62,48.53,48.53,9542.0,46.7695,46.7984,46.7118,46.7118,9542.0
2024-02-22 11:40:00,48.53,48.55,48.51,48.52,9686.0,46.7118,46.731,46.6925,46.7022,9686.0
2024-02-22 11:45:00,48.53,48.53,48.43,48.45,12415.0,46.7118,46.7118,46.6155,46.6348,12415.0
2024-02-22 11:50:00,48.45,48.49,48.43,48.48,5873.0,46.6348,46.6733,46.6155,46.6637,5873.0
2024-02-22 11:55:00,48.48,48.49,48.42,48.44,11894.0,46.6637,46.6733,46.6059,46.6252,11894.0
2024-02-22 12:00:00,48.44,48.47,48.39,48.47,6604.0,46.6252,46.654,46.577,46.654,6604.0
2024-02-22 12:05:00,48.46,48.48,48.45,48.45,9296.0,46.6444,46.6637,46.6348,46.6348,9296.0
2024-02-22 12:10:00,48.45,48.45,48.42,48.42,6986.0,46.6348,46.6348,46.6059,46.6059,6986.0
2024-02-22 12:15:00,48.41,48.44,48.39,48.44,13363.0,46.5963,46.6252,46.577,46.6252,13363.0
2024-02-22 12:20:00,48.44,48.45,48.41,48.44,10966.0,46.6252,46.6348,46.5963,46.6252,10966.0
2024-02-22 12:25:00,48.44,48.45,48.41,48.43,8355.0,46.6252,46.6348,46.5963,46.6155,8355.0
2024-02-22 12:30:00,48.43,48.45,48.42,48.43,7954.0,46.6155,46.6348,46.6059,46.6155,7954.0
2024-02-22 12:35:00,48.44,48.44,48.41,48.44,7999.0,46.6252,46.6252,46.5963,46.6252,7999.0
2024-02-22 12:40:00,48.44,48.44,48.4,48.44,8652.0,46.6252,46.6252,46.5867,46.6252,8652.0
2024-02-22 12:45:00,48.44,48.48,48.44,48.48,8840.0,46.6252,46.6637,46.6252,46.6637,8840.0
2024-02-22 12:50:00,48.48,48.48,48.47,48.48,7300.0,46.6637,46.6637,46.654,46.6637,7300.0
2024-02-22 12:55:00,48.48,48.51,48.47,48.47,7979.0,46.6637,46.6925,46.654,46.654,7979.0
2024-02-22 13:00:00,48.47,48.5,48.45,48.5,11104.0,46.654,46.6829,46.6348,46.6829,11104.0
2024-02-22 13:05:00,48.5,48.52,48.48,48.52,10796.0,46.6829,46.7022,46.6637,46.7022,10796.0
2024-02-22 13:10:00,48.52,48.52,48.45,48.46,11583.0,46.7022,46.7022,46.6348,46.6444,11583.0
2024-02-22 13:15:00,48.45,48.49,48.44,48.49,11609.0,46.6348,46.6733,46.6252,46.6733,11609.0
2024-02-22 13:20:00,48.48,48.49,48.47,48.49,5910.0,46.6637,46.6733,46.654,46.6733,5910.0
2024-02-22 13:25:00,48.49,48.51,48.47,48.47,7942.0,46.6733,46.6925,46.654,46.654,7942.0
2024-02-22 13:30:00,48.48,48.52,48.48,48.52,11169.0,46.6637,46.7022,46.6637,46.7022,11169.0
2024-02-22 13:35:00,48.52,48.53,48.5,48.53,13462.0,46.7022,46.7118,46.6829,46.7118,13462.0
2024-02-22 13:40:00,48.52,48.56,48.51,48.52,5550.0,46.7022,46.7407,46.6925,46.7022,5550.0
2024-02-22 13:45:00,48.52,48.55,48.52,48.53,8262.0,46.7022,46.731,46.7022,46.7118,8262.0
2024-02-22 13:50:00,48.53,48.53,48.49,48.53,6400.0,46.7118,46.7118,46.6733,46.7118,6400.0
2024-02-22 13:55:00,48.53,48.56,48.52,48.52,7533.0,46.7118,46.7407,46.7022,46.7022,7533.0
2024-02-22 14:00:00,48.52,48.59,48.52,48.58,6686.0,46.7022,46.7695,46.7022,46.7599,6686.0
2024-02-22 14:05:00,48.57,48.59,48.55,48.56,5387.0,46.7503,46.7695,46.731,46.7407,5387.0
2024-02-22 14:10:00,48.58,48.61,48.55,48.61,5970.0,46.7599,46.7888,46.731,46.7888,5970.0
2024-02-22 14:15:00,48.61,48.65,48.6,48.64,6328.0,46.7888,46.8273,46.7792,46.8177,6328.0
2024-02-22 14:20:00,48.65,48.67,48.64,48.67,6147.0,46.8273,46.8465,46.8177,46.8465,6147.0
2024-02-22 14:25:00,48.69,48.7,48.66,48.69,4856.0,46.8658,46.8754,46.8369,46.8658,4856.0
2024-02-22 14:30:00,48.69,48.7,48.65,48.66,6835.0,46.8658,46.8754,46.8273,46.8369,6835.0
2024-02-22 14:35:00,48.66,48.67,48.65,48.66,6254.0,46.8369,46.8465,46.8273,46.8369,6254.0
2024-02-22 14:40:00,48.66,48.66,48.63,48.64,6794.0,46.8369,46.8369,46.808,46.8177,6794.0
2024-02-22 14:45:00,48.65,48.65,48.59,48.59,7900.0,46.8273,46.8273,46.7695,46.7695,7900.0
2024-02-22 14:50:00,48.59,48.63,48.59,48.62,4315.0,46.7695,46.808,46.7695,46.7984,4315.0
2024-02-22 14:55:00,48.62,48.63,48.57,48.59,10021.0,46.7984,46.808,46.7503,46.7695,10021.0
2024-02-22 15:00:00,48.59,48.64,48.59,48.64,6110.0,46.7695,46.8177,46.7695,46.8177,6110.0
2024-02-22 15:05:00,48.63,48.66,48.62,48.62,8360.0,46.808,46.8369,46.7984,46.7984,8360.0
2024-02-22 15:10:00,48.62,48.65,48.61,48.64,11667.0,46.7984,46.8273,46.7888,46.8177,11667.0
2024-02-22 15:15:00,48.64,48.66,48.63,48.65,9687.0,46.8177,46.8369,46.808,46.8273,9687.0
2024-02-22 15:20:00,48.65,48.67,48.65,48.66,11848.0,46.8273,46.8465,46.8273,46.8369,11848.0
2024-02-22 15:25:00,48.66,48.66,48.61,48.61,17817.0,46.8369,46.8369,46.7888,46.7888,17817.0
2024-02-22 15:30:00,48.6,48.66,48.59,48.65,20262.0,46.7792,46.8369,46.7695,46.8273,20262.0
2024-02-22 15:35:00,48.64,48.66,48.62,48.62,12558.0,46.8177,46.8369,46.7984,46.7984,12558.0
2024-02-22 15:40:00,48.62,48.63,48.55,48.55,16460.0,46.7984,46.808,46.731,46.731,16460.0
2024-02-22 15:45:00,48.55,48.57,48.54,48.56,20932.0,46.731,46.7503,46.7214,46.7407,20932.0
2024-02-22 15:50:00,48.55,48.59,48.53,48.56,52611.0,46.731,46.7695,46.7118,46.7407,52611.0
2024-02-22 15:55:00,48.57,48.6,48.51,48.54,115162.0,46.7503,46.7792,46.6925,46.7214,115162.0
2024-02-23 09:30:00,48.61,48.63,48.5,48.57,8318.0,46.7888,46.808,46.6829,46.7503,8318.0
2024-02-23 09:35:00,48.59,48.74,48.59,48.73,9276.0,46.7695,46.9139,46.7695,46.9043,9276.0
2024-02-23 09:40:00,48.75,48.84,48.74,48.79,11401.0,46.9235,47.0102,46.9139,46.962,11401.0
2024-02-23 09:45:00,48.8,48.8,48.72,48.75,4185.0,46.9717,46.9717,46.8947,46.9235,4185.0
2024-02-23 09:50:00,48.74,48.8,48.71,48.8,8880.0,46.9139,46.9717,46.885,46.9717,8880.0
2024-02-23 09:55:00,48.79,48.87,48.79,48.87,9151.0,46.962,47.0391,46.962,47.0391,9151.0
2024-02-23 10:00:00,48.86,48.86,48.8,48.84,5937.0,47.0294,47.0294,46.9717,47.0102,5937.0
2024-02-23 10:05:00,48.85,48.92,48.85,48.87,6638.0,47.0198,47.0872,47.0198,47.0391,6638.0
2024-02-23 10:10:00,48.87,48.97,48.87,48.95,6693.0,47.0391,47.1353,47.0391,47.1161,6693.0
2024-02-23 10:15:00,48.93,48.93,48.88,48.92,9478.0,47.0968,47.0968,47.0487,47.0872,9478.0
2024-02-23 10:20:00,48.94,49.02,48.94,49.0,9052.0,47.1064,47.1834,47.1064,47.1642,9052.0
2024-02-23 10:25:00,49.02,49.04,49.01,49.02,5580.0,47.1834,47.2027,47.1738,47.1834,5580.0
2024-02-23 10:30:00,49.0,49.04,49.0,49.04,6830.0,47.1642,47.2027,47.1642,47.2027,6830.0
2024-02-23 10:35:00,49.05,49.05,49.04,49.05,5207.0,47.2123,47.2123,47.2027,47.2123,5207.0
2024-02-23 10:40:00,49.05,49.05,49.0,49.0,18100.0,47.2123,47.2123,47.1642,47.1642,18100.0
2024-02-23 10:45:00,49.0,49.01,48.96,48.97,10261.0,47.1642,47.1738,47.1257,47.1353,10261.0
2024-02-23 10:50:00,48.97,48.97,48.95,48.96,4865.0,47.1353,47.1353,47.1161,47.1257,4865.0
2024-02-23 10:55:00,48.96,48.96,48.93,48.94,10205.0,47.1257,47.1257,47.0968,47.1064,10205.0
2024-02-23 11:00:00,48.95,48.96,48.89,48.9,12257.0,47.1161,47.1257,47.0583,47.0679,12257.0
2024-02-23 11:05:00,48.91,48.98,48.91,48.97,8507.0,47.0776,47.1449,47.0776,47.1353,8507.0
2024-02-23 11:10:00,48.97,49.01,48.96,48.99,8207.0,47.1353,47.1738,47.1257,47.1546,8207.0
2024-02-23 11:15:00,48.98,48.99,48.97,48.97,5916.0,47.1449,47.1546,47.1353,47.1353,5916.0
2024-02-23 11:20:00,48.96,48.97,48.94,48.97,6127.0,47.1257,47.1353,47.1064,47.1353,6127.0
2024-02-23 11:25:00,48.97,48.99,48.97,48.98,7600.0,47.1353,47.1546,47.1353,47.1449,7600.0
2024-02-23 11:30:00,48.97,48.98,48.94,48.95,11144.0,47.1353,47.1449,47.1064,47.1161,11144.0
2024-02-23 11:35:00,48.94,48.97,48.93,48.97,6650.0,47.1064,47.1353,47.0968,47.1353,6650.0
2024-02-23 11:40:00,48.98,49.01,48.97,49.01,4286.0,47.1449,47.1738,47.1353,47.1738,4286.0
2024-02-23 11:45:00,49.01,49.05,49.01,49.03,8847.0,47.1738,47.2123,47.1738,47.1931,8847.0
2024-02-23 11:50:00,49.03,49.04,49.02,49.04,8309.0,47.1931,47.2027,47.1834,47.2027,8309.0
2024-02-23 11:55:00,49.05,49.08,49.05,49.08,7294.0,47.2123,47.2412,47.2123,47.2412,7294.0
2024-02-23 12:00:00,49.08,49.12,49.08,49.09,10094.0,47.2412,47.2797,47.2412,47.2508,10094.0
2024-02-23 12:05:00,49.09,49.13,49.09,49.13,6785.0,47.2508,47.2893,47.2508,47.2893,6785.0
2024-02-23 12:10:00,49.13,49.13,49.1,49.11,10131.0,47.2893,47.2893,47.2604,47.2701,10131.0
2024-02-23 12:15:00,49.11,49.11,49.08,49.1,13658.0,47.2701,47.2701,47.2412,47.2604,13658.0
2024-02-23 12:20:00,49.1,49.11,49.08,49.08,5285.0,47.2604,47.2701,47.2412,47.2412,5285.0
2024-02-23 12:25:00,49.07,49.07,49.02,49.02,4406.0,47.2316,47.2316,47.1834,47.1834,4406.0
2024-02-23 12:30:00,49.0,49.0,48.97,48.98,5091.0,47.1642,47.1642,47.1353,47.1449,5091.0
2024-02-23 12:35:00,48.98,48.98,48.97,48.98,3517.0,47.1449,47.1449,47.1353,47.1449,3517.0
2024-02-23 12:40:00,48.98,48.98,48.92,48.97,3615.0,47.1449,47.1449,47.0872,47.1353,3615.0
2024-02-23 12:45:00,48.97,49.01,48.97,49.01,11304.0,47.1353,47.1738,47.1353,47.1738,11304.0
2024-02-23 12:50:00,49.02,49.02,49.0,49.01,5067.0,47.1834,47.1834,47.1642,47.1738,5067.0
2024-02-23 12:55:00,49.01,49.01,48.98,48.99,4737.0,47.1738,47.1738,47.1449,47.1546,4737.0
2024-02-23 13:00:00,49.0,49.0,48.97,48.97,5766.0,47.1642,47.1642,47.1353,47.1353,5766.0
2024-02-23 13:05:00,48.98,48.99,48.96,48.97,5895.0,47.1449,47.1546,47.1257,47.1353,5895.0
2024-02-23 13:10:00,48.98,49.03,48.98,49.02,4023.0,47.1449,47.1931,47.1449,47.1834,4023.0
2024-02-23 13:15:00,49.02,49.05,49.02,49.05,4467.0,47.1834,47.2123,47.1834,47.2123,4467.0
2024-02-23 13:20:00,49.05,49.07,49.03,49.04,5976.0,47.2123,47.2316,47.1931,47.2027,5976.0
2024-02-23 13:25:00,49.04,49.05,49.0,49.0,4525.0,47.2027,47.2123,47.1642,47.1642,4525.0
2024-02-23 13:30:00,49.0,49.0,48.98,48.98,1200.0,47.1642,47.1642,47.1449,47.1449,1200.0
2024-02-23 13:35:00,48.98,49.02,48.98,49.02,7166.0,47.1449,47.1834,47.1449,47.1834,7166.0
2024-02-23 13:40:00,49.02,49.02,48.98,48.99,15495.0,47.1834,47.1834,47.1449,47.1546,15495.0
2024-02-23 13:45:00,48.99,49.01,48.99,49.01,6987.0,47.1546,47.1738,47.1546,47.1738,6987.0
2024-02-23 13:50:00,49.01,49.02,48.99,49.02,2110.0,47.1738,47.1834,47.1546,47.1834,2110.0
2024-02-23 13:55:00,49.02,49.05,49.02,49.04,9376.0,47.1834,47.2123,47.1834,47.2027,9376.0
2024-02-23 14:00:00,49.03,49.04,48.99,49.0,5334.0,47.1931,47.2027,47.1546,47.1642,5334.0
2024-02-23 14:05:00,49.01,49.05,49.01,49.03,3239.0,47.1738,47.2123,47.1738,47.1931,3239.0
2024-02-23 14:10:00,49.03,49.05,49.02,49.05,5432.0,47.1931,47.2123,47.1834,47.2123,5432.0
2024-02-23 14:15:00,49.05,49.06,49.05,49.06,1900.0,47.2123,47.2219,47.2123,47.2219,1900.0
2024-02-23 14:20:00,49.06,49.06,49.03,49.03,2532.0,47.2219,47.2219,47.1931,47.1931,2532.0
2024-02-23 14:25:00,49.03,49.03,49.01,49.02,10317.0,47.1931,47.1931,47.1738,47.1834,10317.0
2024-02-23 14:30:00,49.02,49.06,49.02,49.06,3531.0,47.1834,47.2219,47.1834,47.2219,3531.0
2024-02-23 14:35:00,49.06,49.06,49.05,49.06,2964.0,47.2219,47.2219,47.2123,47.2219,2964.0
2024-02-23 14:40:00,49.06,49.07,49.06,49.06,4576.0,47.2219,47.2316,47.2219,47.2219,4576.0
2024-02-23 14:45:00,49.07,49.08,49.07,49.07,1291.0,47.2316,47.2412,47.2316,47.2316,1291.0
2024-02-23 14:50:00,49.08,49.09,49.07,49.08,5149.0,47.2412,47.2508,47.2316,47.2412,5149.0
2024-02-23 14:55:00,49.09,49.09,49.07,49.07,4693.0,47.2508,47.2508,47.2316,47.2316,4693.0
2024-02-23 15:00:00,49.06,49.09,49.06,49.09,5127.0,47.2219,47.2508,47.2219,47.2508,5127.0
2024-02-23 15:05:00,49.09,49.09,49.04,49.06,6897.0,47.2508,47.2508,47.2027,47.2219,6897.0
2024-02-23 15:10:00,49.06,49.07,49.05,49.05,5422.0,47.2219,47.2316,47.2123,47.2123,5422.0
2024-02-23 15:15:00,49.05,49.05,49.03,49.03,7635.0,47.2123,47.2123,47.1931,47.1931,7635.0
2024-02-23 15:20:00,49.03,49.03,49.01,49.03,7695.0,47.1931,47.1931,47.1738,47.1931,7695.0
2024-02-23 15:25:00,49.02,49.02,48.95,48.96,6538.0,47.1834,47.1834,47.1161,47.1257,6538.0
2024-02-23 15:30:00,48.96,48.99,48.95,48.99,11167.0,47.1257,47.1546,47.1161,47.1546,11167.0
2024-02-23 15:35:00,48.98,48.99,48.95,48.95,8278.0,47.1449,47.1546,47.1161,47.1161,8278.0
2024-02-23 15:40:00,48.95,48.95,48.9,48.9,15306.0,47.1161,47.1161,47.0679,47.0679,15306.0
2024-02-23 15:45:00,48.91,48.94,48.88,48.93,23219.0,47.0776,47.1064,47.0487,47.0968,23219.0
2024-02-23 15:50:00,48.94,48.95,48.87,48.89,41610.0,47.1064,47.1161,47.0391,47.0583,41610.0
2024-02-23 15:55:00,48.88,48.9,48.85,48.86,95496.0,47.0487,47.0679,47.0198,47.0294,95496.0
2024-02-26 09:30:00,48.86,48.9,48.74,48.81,6875.0,47.0294,47.0679,46.9139,46.9813,6875.0
2024-02-26 09:35:00,48.83,48.84,48.7,48.72,7536.0,47.0005,47.0102,46.8754,46.8947,7536.0
2024-02-26 09:40:00,48.75,48.81,48.74,48.8,5310.0,46.9235,46.9813,46.9139,46.9717,5310.0
2024-02-26 09:45:00,48.8,48.84,48.8,48.82,7776.0,46.9717,47.0102,46.9717,46.9909,7776.0
2024-02-26 09:50:00,48.82,48.83,48.81,48.81,10445.0,46.9909,47.0005,46.9813,46.9813,10445.0
2024-02-26 09:55:00,48.78,48.81,48.75,48.79,6863.0,46.9524,46.9813,46.9235,46.962,6863.0
2024-02-26 10:00:00,48.79,48.79,48.7,48.7,6704.0,46.962,46.962,46.8754,46.8754,6704.0
2024-02-26 10:05:00,48.71,48.73,48.69,48.69,4190.0,46.885,46.9043,46.8658,46.8658,4190.0
2024-02-26 10:10:00,48.69,48.7,48.64,48.64,5238.0,46.8658,46.8754,46.8177,46.8177,5238.0
2024-02-26 10:15:00,48.64,48.66,48.63,48.66,3896.0,46.8177,46.8369,46.808,46.8369,3896.0
2024-02-26 10:20:00,48.65,48.65,48.6,48.61,5885.0,46.8273,46.8273,46.7792,46.7888,5885.0
2024-02-26 10:25:00,48.61,48.65,48.61,48.63,6373.0,46.7888,46.8273,46.7888,46.808,6373.0
2024-02-26 10:30:00,48.64,48.65,48.62,48.65,5268.0,46.8177,46.8273,46.7984,46.8273,5268.0
2024-02-26 10:35:00,48.66,48.66,48.6,48.6,9586.0,46.8369,46.8369,46.7792,46.7792,9586.0
2024-02-26 10:40:00,48.59,48.61,48.56,48.58,6060.0,46.7695,46.7888,46.7407,46.7599,6060.0
2024-02-26 10:45:00,48.58,48.6,48.58,48.58,3217.0,46.7599,46.7792,46.7599,46.7599,3217.0
2024-02-26 10:50:00,48.56,48.58,48.55,48.55,4383.0,46.7407,46.7599,46.731,46.731,4383.0
2024-02-26 10:55:00,48.55,48.55,48.49,48.5,11253.0,46.731,46.731,46.6733,46.6829,11253.0
2024-02-26 11:00:00,48.5,48.56,48.49,48.56,9850.0,46.6829,46.7407,46.6733,46.7407,9850.0
2024-02-26 11:05:00,48.56,48.56,48.52,48.55,5910.0,46.7407,46.7407,46.7022,46.731,5910.0
2024-02-26 11:10:00,48.55,48.61,48.55,48.61,7243.0,46.731,46.7888,46.731,46.7888,7243.0
2024-02-26 11:15:00,48.6,48.63,48.59,48.62,7426.0,46.7792,46.808,46.7695,46.7984,7426.0
2024-02-26 11:20:00,48.63,48.66,48.63,48.66,7397.0,46.808,46.8369,46.808,46.8369,7397.0
2024-02-26 11:25:00,48.66,48.66,48.64,48.65,4984.0,46.8369,46.8369,46.8177,46.8273,4984.0
2024-02-26 11:30:00,48.66,48.69,48.65,48.65,5668.0,46.8369,46.8658,46.8273,46.8273,5668.0
2024-02-26 11:35:00,48.65,48.69,48.65,48.69,5874.0,46.8273,46.8658,46.8273,46.8658,5874.0
2024-02-26 11:40:00,48.7,48.7,48.66,48.68,6941.0,46.8754,46.8754,46.8369,46.8562,6941.0
2024-02-26 11:45:00,48.68,48.7,48.67,48.69,10013.0,46.8562,46.8754,46.8465,46.8658,10013.0
2024-02-26 11:50:00,48.69,48.69,48.67,48.68,6666.0,46.8658,46.8658,46.8465,46.8562,6666.0
2024-02-26 11:55:00,48.68,48.68,48.66,48.66,2700.0,46.8562,46.8562,46.8369,46.8369,2700.0
2024-02-26 12:00:00,48.67,48.67,48.61,48.61,12347.0,46.8465,46.8465,46.7888,46.7888,12347.0
2024-02-26 12:05:00,48.6,48.61,48.59,48.6,4629.0,46.7792,46.7888,46.7695,46.7792,4629.0
2024-02-26 12:10:00,48.6,48.63,48.6,48.63,2838.0,46.7792,46.808,46.7792,46.808,2838.0
2024-02-26 12:15:00,48.62,48.62,48.58,48.58,5142.0,46.7984,46.7984,46.7599,46.7599,5142.0
2024-02-26 12:20:00,48.58,48.6,48.58,48.6,5892.0,46.7599,46.7792,46.7599,46.7792,5892.0
2024-02-26 12:25:00,48.6,48.63,48.6,48.62,2809.0,46.7792,46.808,46.7792,46.7984,2809.0
2024-02-26 12:30:00,48.62,48.62,48.58,48.58,3210.0,46.7984,46.7984,46.7599,46.7599,3210.0
2024-02-26 12:35:00,48.56,48.58,48.56,48.57,4484.0,46.7407,46.7599,46.7407,46.7503,4484.0
2024-02-26 12:40:00,48.57,48.58,48.56,48.56,2500.0,46.7503,46.7599,46.7407,46.7407,2500.0
2024-02-26 12:45:00,48.56,48.59,48.56,48.59,3134.0,46.7407,46.7695,46.7407,46.7695,3134.0
2024-02-26 12:50:00,48.6,48.62,48.57,48.57,7339.0,46.7792,46.7984,46.7503,46.7503,7339.0
2024-02-26 12:55:00,48.58,48.59,48.58,48.59,2951.0,46.7599,46.7695,46.7599,46.7695,2951.0
2024-02-26 13:00:00,48.58,48.58,48.56,48.57,4637.0,46.7599,46.7599,46.7407,46.7503,4637.0
2024-02-26 13:05:00,48.57,48.58,48.56,48.58,2771.0,46.7503,46.7599,46.7407,46.7599,2771.0
2024-02-26 13:10:00,48.58,48.59,48.58,48.58,3360.0,46.7599,46.7695,46.7599,46.7599,3360.0
2024-02-26 13:15:00,48.58,48.62,48.56,48.56,8990.0,46.7599,46.7984,46.7407,46.7407,8990.0
2024-02-26 13:20:00,48.55,48.56,48.54,48.54,4401.0,46.731,46.7407,46.7214,46.7214,4401.0
2024-02-26 13:25:00,48.54,48.55,48.5,48.5,6879.0,46.7214,46.731,46.6829,46.6829,6879.0
2024-02-26 13:30:00,48.49,48.53,48.49,48.52,10280.0,46.6733,46.7118,46.6733,46.7022,10280.0
2024-02-26 13:35:00,48.52,48.52,48.47,48.48,8253.0,46.7022,46.7022,46.654,46.6637,8253.0
2024-02-26 13:40:00,48.48,48.49,48.48,48.49,6512.0,46.6637,46.6733,46.6637,46.6733,6512.0
2024-02-26 13:45:00,48.49,48.51,48.47,48.48,9625.0,46.6733,46.6925,46.654,46.6637,9625.0
2024-02-26 13:50:00,48.48,48.48,48.42,48.44,14474.0,46.6637,46.6637,46.6059,46.6252,14474.0
2024-02-26 13:55:00,48.44,48.49,48.44,48.49,5994.0,46.6252,46.6733,46.6252,46.6733,5994.0
2024-02-26 14:00:00,48.49,48.49,48.49,48.49,3872.0,46.6733,46.6733,46.6733,46.6733,3872.0
2024-02-26 14:05:00,48.5,48.53,48.5,48.51,5705.0,46.6829,46.7118,46.6829,46.6925,5705.0
2024-02-26 14:10:00,48.51,48.52,48.47,48.47,10080.0,46.6925,46.7022,46.654,46.654,10080.0
2024-02-26 14:15:00,48.47,48.48,48.45,48.48,6753.0,46.654,46.6637,46.6348,46.6637,6753.0
2024-02-26 14:20:00,48.48,48.49,48.47,48.49,5883.0,46.6637,46.6733,46.654,46.6733,5883.0
2024-02-26 14:25:00,48.49,48.51,48.49,48.51,1830.0,46.6733,46.6925,46.6733,46.6925,1830.0
2024-02-26 14:30:00,48.52,48.53,48.51,48.51,2972.0,46.7022,46.7118,46.6925,46.6925,2972.0
2024-02-26 14:35:00,48.52,48.52,48.48,48.51,4205.0,46.7022,46.7022,46.6637,46.6925,4205.0
2024-02-26 14:40:00,48.51,48.51,48.48,48.51,5057.0,46.6925,46.6925,46.6637,46.6925,5057.0
2024-02-26 14:45:00,48.51,48.52,48.49,48.52,7743.0,46.6925,46.7022,46.6733,46.7022,7743.0
2024-02-26 14:50:00,48.51,48.55,48.5,48.55,12646.0,46.6925,46.731,46.6829,46.731,12646.0
2024-02-26 14:55:00,48.55,48.56,48.54,48.56,3745.0,46.731,46.7407,46.7214,46.7407,3745.0
2024-02-26 15:00:00,48.56,48.59,48.56,48.58,5887.0,46.7407,46.7695,46.7407,46.7599,5887.0
2024-02-26 15:05:00,48.59,48.6,48.58,48.6,7091.0,46.7695,46.7792,46.7599,46.7792,7091.0
2024-02-26 15:10:00,48.61,48.61,48.59,48.6,6620.0,46.7888,46.7888,46.7695,46.7792,6620.0
2024-02-26 15:15:00,48.59,48.59,48.54,48.55,9258.0,46.7695,46.7695,46.7214,46.731,9258.0
2024-02-26 15:20:00,48.55,48.56,48.53,48.53,8455.0,46.731,46.7407,46.7118,46.7118,8455.0
2024-02-26 15:25:00,48.52,48.55,48.52,48.55,8483.0,46.7022,46.731,46.7022,46.731,8483.0
2024-02-26 15:30:00,48.55,48.55,48.49,48.5,13374.0,46.731,46.731,46.6733,46.6829,13374.0
2024-02-26 15:35:00,48.5,48.5,48.48,48.49,10491.0,46.6829,46.6829,46.6637,46.6733,10491.0
2024-02-26 15:40:00,48.48,48.5,48.47,48.49,15685.0,46.6637,46.6829,46.654,46.6733,15685.0
2024-02-26 15:45:00,48.5,48.54,48.5,48.54,16367.0,46.6829,46.7214,46.6829,46.7214,16367.0
2024-02-26 15:50:00,48.55,48.55,48.48,48.49,51155.0,46.731,46.731,46.6637,46.6733,51155.0
2024-02-26 15:55:00,48.48,48.48,48.36,48.38,84382.0,46.6637,46.6637,46.5482,46.5674,84382.0
2024-02-27 09:30:00,48.15,48.44,48.15,48.21,21046.0,46.346,46.6252,46.346,46.4038,21046.0
2024-02-27 09:35:00,48.22,48.22,48.11,48.18,17231.0,46.4134,46.4134,46.3075,46.3749,17231.0
2024-02-27 09:40:00,48.17,48.36,48.14,48.28,14944.0,46.3653,46.5482,46.3364,46.4712,14944.0
2024-02-27 09:45:00,48.29,48.39,48.29,48.36,4874.0,46.4808,46.577,46.4808,46.5482,4874.0
2024-02-27 09:50:00,48.36,48.41,48.35,48.36,5859.0,46.5482,46.5963,46.5385,46.5482,5859.0
2024-02-27 09:55:00,48.36,48.38,48.31,48.32,9300.0,46.5482,46.5674,46.5,46.5097,9300.0
2024-02-27 10:00:00,48.33,48.34,48.29,48.33,7016.0,46.5193,46.5289,46.4808,46.5193,7016.0
2024-02-27 10:05:00,48.32,48.38,48.3,48.37,6628.0,46.5097,46.5674,46.4904,46.5578,6628.0
2024-02-27 10:10:00,48.37,48.38,48.3,48.3,7134.0,46.5578,46.5674,46.4904,46.4904,7134.0
2024-02-27 10:15:00,48.3,48.37,48.3,48.33,10166.0,46.4904,46.5578,46.4904,46.5193,10166.0
2024-02-27 10:20:00,48.33,48.33,48.27,48.28,4445.0,46.5193,46.5193,46.4615,46.4712,4445.0
2024-02-27 10:25:00,48.27,48.29,48.26,48.28,7071.0,46.4615,46.4808,46.4519,46.4712,7071.0
2024-02-27 10:30:00,48.27,48.27,48.25,48.25,7657.0,46.4615,46.4615,46.4423,46.4423,7657.0
2024-02-27 10:35:00,48.25,48.27,48.24,48.25,10138.0,46.4423,46.4615,46.4327,46.4423,10138.0
2024-02-27 10:40:00,48.24,48.24,48.21,48.23,5182.0,46.4327,46.4327,46.4038,46.423,5182.0
2024-02-27 10:45:00,48.22,48.27,48.22,48.26,5707.0,46.4134,46.4615,46.4134,46.4519,5707.0
2024-02-27 10:50:00,48.26,48.27,48.22,48.23,8709.0,46.4519,46.4615,46.4134,46.423,8709.0
2024-02-27 10:55:00,48.23,48.32,48.23,48.32,5697.0,46.423,46.5097,46.423,46.5097,5697.0
2024-02-27 11:00:00,48.33,48.35,48.33,48.35,3376.0,46.5193,46.5385,46.5193,46.5385,3376.0
2024-02-27 11:05:00,48.34,48.34,48.31,48.31,4720.0,46.5289,46.5289,46.5,46.5,4720.0
2024-02-27 11:10:00,48.3,48.35,48.3,48.35,800.0,46.4904,46.5385,46.4904,46.5385,800.0
2024-02-27 11:15:00,48.35,48.35,48.33,48.33,5174.0,46.5385,46.5385,46.5193,46.5193,5174.0
2024-02-27 11:20:00,48.33,48.33,48.3,48.31,3300.0,46.5193,46.5193,46.4904,46.5,3300.0
2024-02-27 11:25:00,48.32,48.32,48.3,48.31,6703.0,46.5097,46.5097,46.4904,46.5,6703.0
2024-02-27 11:30:00,48.32,48.34,48.32,48.33,3160.0,46.5097,46.5289,46.5097,46.5193,3160.0
2024-02-27 11:35:00,48.33,48.33,48.3,48.32,6895.0,46.5193,46.5193,46.4904,46.5097,6895.0
2024-02-27 11:40:00,48.32,48.33,48.3,48.3,3197.0,46.5097,46.5193,46.4904,46.4904,3197.0
2024-02-27 11:45:00,48.3,48.3,48.3,48.3,2111.0,46.4904,46.4904,46.4904,46.4904,2111.0
2024-02-27 11:50:00,48.3,48.33,48.3,48.33,4132.0,46.4904,46.5193,46.4904,46.5193,4132.0
2024-02-27 11:55:00,48.34,48.34,48.33,48.33,2922.0,46.5289,46.5289,46.5193,46.5193,2922.0
2024-02-27 12:00:00,48.33,48.34,48.3,48.31,4890.0,46.5193,46.5289,46.4904,46.5,4890.0
2024-02-27 12:05:00,48.32,48.33,48.31,48.31,2690.0,46.5097,46.5193,46.5,46.5,2690.0
2024-02-27 12:10:00,48.3,48.3,48.28,48.28,2400.0,46.4904,46.4904,46.4712,46.4712,2400.0
2024-02-27 12:15:00,48.27,48.27,48.22,48.22,2042.0,46.4615,46.4615,46.4134,46.4134,2042.0
2024-02-27 12:20:00,48.23,48.23,48.19,48.19,8606.0,46.423,46.423,46.3845,46.3845,8606.0
2024-02-27 12:25:00,48.19,48.19,48.19,48.19,3665.0,46.3845,46.3845,46.3845,46.3845,3665.0
2024-02-27 12:30:00,48.18,48.18,48.17,48.18,1850.0,46.3749,46.3749,46.3653,46.3749,1850.0
2024-02-27 12:35:00,48.17,48.17,48.16,48.16,4603.0,46.3653,46.3653,46.3557,46.3557,4603.0
2024-02-27 12:40:00,48.15,48.15,48.1,48.13,7061.0,46.346,46.346,46.2979,46.3268,7061.0
2024-02-27 12:45:00,48.13,48.14,48.13,48.13,3641.0,46.3268,46.3364,46.3268,46.3268,3641.0
2024-02-27 12:50:00,48.13,48.13,48.12,48.12,5145.0,46.3268,46.3268,46.3172,46.3172,5145.0
2024-02-27 12:55:00,48.11,48.11,48.09,48.09,8501.0,46.3075,46.3075,46.2883,46.2883,8501.0
2024-02-27 13:00:00,48.09,48.1,48.06,48.1,7913.0,46.2883,46.2979,46.2594,46.2979,7913.0
2024-02-27 13:05:00,48.11,48.11,48.05,48.07,10913.0,46.3075,46.3075,46.2498,46.269,10913.0
2024-02-27 13:10:00,48.07,48.09,48.05,48.06,9232.0,46.269,46.2883,46.2498,46.2594,9232.0
2024-02-27 13:15:00,48.06,48.09,48.06,48.08,6978.0,46.2594,46.2883,46.2594,46.2786,6978.0
2024-02-27 13:20:00,48.08,48.11,48.08,48.1,4038.0,46.2786,46.3075,46.2786,46.2979,4038.0
2024-02-27 13:25:00,48.1,48.12,48.1,48.1,7264.0,46.2979,46.3172,46.2979,46.2979,7264.0
2024-02-27 13:30:00,48.1,48.1,48.09,48.1,4830.0,46.2979,46.2979,46.2883,46.2979,4830.0
2024-02-27 13:35:00,48.1,48.12,48.09,48.12,2651.0,46.2979,46.3172,46.2883,46.3172,2651.0
2024-02-27 13:40:00,48.12,48.15,48.12,48.15,5185.0,46.3172,46.346,46.3172,46.346,5185.0
2024-02-27 13:45:00,48.14,48.16,48.14,48.16,4620.0,46.3364,46.3557,46.3364,46.3557,4620.0
2024-02-27 13:50:00,48.15,48.15,48.13,48.13,2589.0,46.346,46.346,46.3268,46.3268,2589.0
2024-02-27 13:55:00,48.12,48.14,48.12,48.13,5350.0,46.3172,46.3364,46.3172,46.3268,5350.0
2024-02-27 14:00:00,48.14,48.14,48.1,48.1,3542.0,46.3364,46.3364,46.2979,46.2979,3542.0
2024-02-27 14:05:00,48.1,48.1,48.07,48.07,4040.0,46.2979,46.2979,46.269,46.269,4040.0
2024-02-27 14:10:00,48.08,48.09,48.06,48.09,6330.0,46.2786,46.2883,46.2594,46.2883,6330.0
2024-02-27 14:15:00,48.09,48.12,48.09,48.09,5410.0,46.2883,46.3172,46.2883,46.2883,5410.0
2024-02-27 14:20:00,48.09,48.09,48.03,48.03,14581.0,46.2883,46.2883,46.2305,46.2305,14581.0
2024-02-27 14:25:00,48.03,48.05,48.02,48.05,8630.0,46.2305,46.2498,46.2209,46.2498,8630.0
2024-02-27 14:30:00,48.06,48.1,48.05,48.08,13075.0,46.2594,46.2979,46.2498,46.2786,13075.0
2024-02-27 14:35:00,48.08,48.1,48.06,48.06,8383.0,46.2786,46.2979,46.2594,46.2594,8383.0
2024-02-27 14:40:00,48.07,48.09,48.07,48.08,5380.0,46.269,46.2883,46.269,46.2786,5380.0
2024-02-27 14:45:00,48.09,48.09,48.07,48.09,8230.0,46.2883,46.2883,46.269,46.2883,8230.0
2024-02-27 14:50:00,48.08,48.09,48.08,48.08,6678.0,46.2786,46.2883,46.2786,46.2786,6678.0
2024-02-27 14:55:00,48.08,48.08,48.06,48.06,3200.0,46.2786,46.2786,46.2594,46.2594,3200.0
2024-02-27 15:00:00,48.06,48.1,48.06,48.1,6210.0,46.2594,46.2979,46.2594,46.2979,6210.0
2024-02-27 15:05:00,48.1,48.17,48.1,48.17,6021.0,46.2979,46.3653,46.2979,46.3653,6021.0
2024-02-27 15:10:00,48.17,48.17,48.16,48.17,2300.0,46.3653,46.3653,46.3557,46.3653,2300.0
2024-02-27 15:15:00,48.17,48.17,48.11,48.13,10474.0,46.3653,46.3653,46.3075,46.3268,10474.0
2024-02-27 15:20:00,48.13,48.17,48.13,48.17,3420.0,46.3268,46.3653,46.3268,46.3653,3420.0
2024-02-27 15:25:00,48.18,48.22,48.18,48.22,5110.0,46.3749,46.4134,46.3749,46.4134,5110.0
2024-02-27 15:30:00,48.21,48.22,48.19,48.22,8003.0,46.4038,46.4134,46.3845,46.4134,8003.0
2024-02-27 15:35:00,48.22,48.26,48.22,48.25,8284.0,46.4134,46.4519,46.4134,46.4423,8284.0
2024-02-27 15:40:00,48.24,48.28,48.23,48.26,12156.0,46.4327,46.4712,46.423,46.4519,12156.0
2024-02-27 15:45:00,48.26,48.3,48.26,48.3,26827.0,46.4519,46.4904,46.4519,46.4904,26827.0
2024-02-27 15:50:00,48.31,48.34,48.3,48.32,28236.0,46.5,46.5289,46.4904,46.5097,28236.0
2024-02-27 15:55:00,48.31,48.35,48.27,48.33,70045.0,46.5,46.5385,46.4615,46.5193,70045.0
2024-02-28 09:30:00,48.16,48.21,48.11,48.2,5064.0,46.3557,46.4038,46.3075,46.3942,5064.0
2024-02-28 09:35:00,48.2,48.2,48.16,48.19,7568.0,46.3942,46.3942,46.3557,46.3845,7568.0
2024-02-28 09:40:00,48.18,48.35,48.18,48.33,16506.0,46.3749,46.5385,46.3749,46.5193,16506.0
2024-02-28 09:45:00,48.31,48.32,48.25,48.26,6925.0,46.5,46.5097,46.4423,46.4519,6925.0
2024-02-28 09:50:00,48.27,48.27,48.22,48.25,19016.0,46.4615,46.4615,46.4134,46.4423,19016.0
2024-02-28 09:55:00,48.26,48.27,48.22,48.23,3240.0,46.4519,46.4615,46.4134,46.423,3240.0
2024-02-28 10:00:00,48.23,48.24,48.2,48.24,11130.0,46.423,46.4327,46.3942,46.4327,11130.0
2024-02-28 10:05:00,48.24,48.31,48.24,48.3,8508.0,46.4327,46.5,46.4327,46.4904,8508.0
2024-02-28 10:10:00,48.3,48.35,48.28,48.33,11093.0,46.4904,46.5385,46.4712,46.5193,11093.0
2024-02-28 10:15:00,48.33,48.38,48.33,48.34,9972.0,46.5193,46.5674,46.5193,46.5289,9972.0
2024-02-28 10:20:00,48.33,48.33,48.27,48.27,3600.0,46.5193,46.5193,46.4615,46.4615,3600.0
2024-02-28 10:25:00,48.28,48.31,48.26,48.31,5455.0,46.4712,46.5,46.4519,46.5,5455.0
2024-02-28 10:30:00,48.3,48.39,48.3,48.39,5636.0,46.4904,46.577,46.4904,46.577,5636.0
2024-02-28 10:35:00,48.4,48.41,48.37,48.37,8517.0,46.5867,46.5963,46.5578,46.5578,8517.0
2024-02-28 10:40:00,48.37,48.41,48.37,48.4,3208.0,46.5578,46.5963,46.5578,46.5867,3208.0
2024-02-28 10:45:00,48.39,48.43,48.36,48.42,12357.0,46.577,46.6155,46.5482,46.6059,12357.0
2024-02-28 10:50:00,48.42,48.43,48.38,48.41,10970.0,46.6059,46.6155,46.5674,46.5963,10970.0
2024-02-28 10:55:00,48.41,48.41,48.38,48.4,10922.0,46.5963,46.5963,46.5674,46.5867,10922.0
2024-02-28 11:00:00,48.41,48.47,48.41,48.44,13597.0,46.5963,46.654,46.5963,46.6252,13597.0
2024-02-28 11:05:00,48.44,48.45,48.42,48.43,8250.0,46.6252,46.6348,46.6059,46.6155,8250.0
2024-02-28 11:10:00,48.42,48.47,48.42,48.45,6213.0,46.6059,46.654,46.6059,46.6348,6213.0
2024-02-28 11:15:00,48.45,48.46,48.4,48.4,12455.0,46.6348,46.6444,46.5867,46.5867,12455.0
2024-02-28 11:20:00,48.4,48.43,48.4,48.42,10275.0,46.5867,46.6155,46.5867,46.6059,10275.0
2024-02-28 11:25:00,48.42,48.42,48.38,48.39,7562.0,46.6059,46.6059,46.5674,46.577,7562.0
2024-02-28 11:30:00,48.4,48.4,48.35,48.36,9795.0,46.5867,46.5867,46.5385,46.5482,9795.0
2024-02-28 11:35:00,48.36,48.37,48.34,48.34,17872.0,46.5482,46.5578,46.5289,46.5289,17872.0
2024-02-28 11:40:00,48.33,48.33,48.28,48.28,5295.0,46.5193,46.5193,46.4712,46.4712,5295.0
2024-02-28 11:45:00,48.28,48.34,48.28,48.32,5005.0,46.4712,46.5289,46.4712,46.5097,5005.0
2024-02-28 11:50:00,48.34,48.37,48.34,48.36,8813.0,46.5289,46.5578,46.5289,46.5482,8813.0
2024-02-28 11:55:00,48.35,48.38,48.35,48.35,6055.0,46.5385,46.5674,46.5385,46.5385,6055.0
2024-02-28 12:00:00,48.35,48.35,48.31,48.35,8899.0,46.5385,46.5385,46.5,46.5385,8899.0
2024-02-28 12:05:00,48.35,48.35,48.3,48.3,6084.0,46.5385,46.5385,46.4904,46.4904,6084.0
2024-02-28 12:10:00,48.3,48.31,48.27,48.27,14388.0,46.4904,46.5,46.4615,46.4615,14388.0
2024-02-28 12:15:00,48.27,48.32,48.27,48.29,8856.0,46.4615,46.5097,46.4615,46.4808,8856.0
2024-02-28 12:20:00,48.3,48.32,48.27,48.28,6841.0,46.4904,46.5097,46.4615,46.4712,6841.0
2024-02-28 12:25:00,48.27,48.27,48.21,48.21,5301.0,46.4615,46.4615,46.4038,46.4038,5301.0
2024-02-28 12:30:00,48.19,48.19,48.11,48.11,13414.0,46.3845,46.3845,46.3075,46.3075,13414.0
2024-02-28 12:35:00,48.11,48.14,48.08,48.12,16366.0,46.3075,46.3364,46.2786,46.3172,16366.0
2024-02-28 12:40:00,48.1,48.16,48.1,48.16,5985.0,46.2979,46.3557,46.2979,46.3557,5985.0
2024-02-28 12:45:00,48.16,48.17,48.13,48.15,4527.0,46.3557,46.3653,46.3268,46.346,4527.0
2024-02-28 12:50:00,48.14,48.17,48.13,48.16,7301.0,46.3364,46.3653,46.3268,46.3557,7301.0
2024-02-28 12:55:00,48.16,48.17,48.12,48.15,10413.0,46.3557,46.3653,46.3172,46.346,10413.0
2024-02-28 13:00:00,48.13,48.15,48.11,48.13,7135.0,46.3268,46.346,46.3075,46.3268,7135.0
2024-02-28 13:05:00,48.12,48.13,48.08,48.1,7845.0,46.3172,46.3268,46.2786,46.2979,7845.0
2024-02-28 13:10:00,48.1,48.13,48.09,48.13,4435.0,46.2979,46.3268,46.2883,46.3268,4435.0
2024-02-28 13:15:00,48.16,48.22,48.16,48.22,3045.0,46.3557,46.4134,46.3557,46.4134,3045.0
2024-02-28 13:20:00,48.22,48.31,48.22,48.31,5911.0,46.4134,46.5,46.4134,46.5,5911.0
2024-02-28 13:25:00,48.3,48.36,48.3,48.35,6760.0,46.4904,46.5482,46.4904,46.5385,6760.0
2024-02-28 13:30:00,48.37,48.38,48.35,48.38,1800.0,46.5578,46.5674,46.5385,46.5674,1800.0
2024-02-28 13:35:00,48.4,48.4,48.36,48.37,2921.0,46.5867,46.5867,46.5482,46.5578,2921.0
2024-02-28 13:40:00,48.37,48.38,48.33,48.35,6063.0,46.5578,46.5674,46.5193,46.5385,6063.0
2024-02-28 13:45:00,48.36,48.37,48.34,48.34,1021.0,46.5482,46.5578,46.5289,46.5289,1021.0
2024-02-28 13:50:00,48.35,48.36,48.35,48.36,4931.0,46.5385,46.5482,46.5385,46.5482,4931.0
2024-02-28 13:55:00,48.37,48.37,48.35,48.35,4682.0,46.5578,46.5578,46.5385,46.5385,4682.0
2024-02-28 14:00:00,48.36,48.37,48.32,48.32,3400.0,46.5482,46.5578,46.5097,46.5097,3400.0
2024-02-28 14:05:00,48.31,48.31,48.26,48.26,4676.0,46.5,46.5,46.4519,46.4519,4676.0
2024-02-28 14:10:00,48.25,48.26,48.23,48.23,4507.0,46.4423,46.4519,46.423,46.423,4507.0
2024-02-28 14:15:00,48.21,48.24,48.2,48.23,10471.0,46.4038,46.4327,46.3942,46.423,10471.0
2024-02-28 14:20:00,48.23,48.24,48.23,48.23,3542.0,46.423,46.4327,46.423,46.423,3542.0
2024-02-28 14:25:00,48.22,48.22,48.19,48.2,6549.0,46.4134,46.4134,46.3845,46.3942,6549.0
2024-02-28 14:30:00,48.19,48.2,48.19,48.19,5692.0,46.3845,46.3942,46.3845,46.3845,5692.0
2024-02-28 14:35:00,48.17,48.19,48.17,48.17,5561.0,46.3653,46.3845,46.3653,46.3653,5561.0
2024-02-28 14:40:00,48.16,48.16,48.14,48.15,5673.0,46.3557,46.3557,46.3364,46.346,5673.0
2024-02-28 14:45:00,48.15,48.16,48.14,48.14,10592.0,46.346,46.3557,46.3364,46.3364,10592.0
2024-02-28 14:50:00,48.14,48.16,48.13,48.16,6713.0,46.3364,46.3557,46.3268,46.3557,6713.0
2024-02-28 14:55:00,48.16,48.18,48.16,48.17,4871.0,46.3557,46.3749,46.3557,46.3653,4871.0
2024-02-28 15:00:00,48.16,48.17,48.14,48.14,4331.0,46.3557,46.3653,46.3364,46.3364,4331.0
2024-02-28 15:05:00,48.13,48.14,48.12,48.14,6621.0,46.3268,46.3364,46.3172,46.3364,6621.0
2024-02-28 15:10:00,48.14,48.14,48.07,48.07,7021.0,46.3364,46.3364,46.269,46.269,7021.0
2024-02-28 15:15:00,48.07,48.09,48.07,48.08,6429.0,46.269,46.2883,46.269,46.2786,6429.0
2024-02-28 15:20:00,48.07,48.08,48.06,48.08,10791.0,46.269,46.2786,46.2594,46.2786,10791.0
2024-02-28 15:25:00,48.08,48.09,48.07,48.08,12422.0,46.2786,46.2883,46.269,46.2786,12422.0
2024-02-28 15:30:00,48.08,48.1,48.08,48.1,5168.0,46.2786,46.2979,46.2786,46.2979,5168.0
2024-02-28 15:35:00,48.09,48.1,48.08,48.09,12379.0,46.2883,46.2979,46.2786,46.2883,12379.0
2024-02-28 15:40:00,48.09,48.09,48.06,48.06,14229.0,46.2883,46.2883,46.2594,46.2594,14229.0
2024-02-28 15:45:00,48.06,48.1,48.05,48.1,13361.0,46.2594,46.2979,46.2498,46.2979,13361.0
2024-02-28 15:50:00,48.09,48.09,48.01,48.02,28837.0,46.2883,46.2883,46.2113,46.2209,28837.0
2024-02-28 15:55:00,48.03,48.07,48.01,48.07,80922.0,46.2305,46.269,46.2113,46.269,80922.0
2024-02-29 09:30:00,48.14,48.29,48.14,48.29,15384.0,46.3364,46.4808,46.3364,46.4808,15384.0
2024-02-29 09:35:00,48.29,48.29,48.21,48.21,6195.0,46.4808,46.4808,46.4038,46.4038,6195.0
2024-02-29 09:40:00,48.21,48.39,48.2,48.37,36422.0,46.4038,46.577,46.3942,46.5578,36422.0
2024-02-29 09:45:00,48.38,48.41,48.28,48.3,11750.0,46.5674,46.5963,46.4712,46.4904,11750.0
2024-02-29 09:50:00,48.29,48.3,48.25,48.25,4402.0,46.4808,46.4904,46.4423,46.4423,4402.0
2024-02-29 09:55:00,48.26,48.29,48.24,48.27,4656.0,46.4519,46.4808,46.4327,46.4615,4656.0
2024-02-29 10:00:00,48.28,48.28,48.23,48.26,4621.0,46.4712,46.4712,46.423,46.4519,4621.0
2024-02-29 10:05:00,48.24,48.27,48.18,48.19,9470.0,46.4327,46.4615,46.3749,46.3845,9470.0
2024-02-29 10:10:00,48.17,48.2,48.13,48.17,9069.0,46.3653,46.3942,46.3268,46.3653,9069.0
2024-02-29 10:15:00,48.16,48.26,48.14,48.25,8286.0,46.3557,46.4519,46.3364,46.4423,8286.0
2024-02-29 10:20:00,48.25,48.34,48.24,48.34,15620.0,46.4423,46.5289,46.4327,46.5289,15620.0
2024-02-29 10:25:00,48.35,48.39,48.35,48.39,5527.0,46.5385,46.577,46.5385,46.577,5527.0
2024-02-29 10:30:00,48.41,48.45,48.39,48.42,11896.0,46.5963,46.6348,46.577,46.6059,11896.0
2024-02-29 10:35:00,48.42,48.45,48.41,48.43,6005.0,46.6059,46.6348,46.5963,46.6155,6005.0
2024-02-29 10:40:00,48.42,48.47,48.41,48.44,11327.0,46.6059,46.654,46.5963,46.6252,11327.0
2024-02-29 10:45:00,48.45,48.46,48.4,48.46,13456.0,46.6348,46.6444,46.5867,46.6444,13456.0
2024-02-29 10:50:00,48.46,48.46,48.38,48.38,7173.0,46.6444,46.6444,46.5674,46.5674,7173.0
2024-02-29 10:55:00,48.38,48.41,48.38,48.4,4626.0,46.5674,46.5963,46.5674,46.5867,4626.0
2024-02-29 11:00:00,48.39,48.41,48.37,48.4,12279.0,46.577,46.5963,46.5578,46.5867,12279.0
2024-02-29 11:05:00,48.39,48.41,48.38,48.38,7367.0,46.577,46.5963,46.5674,46.5674,7367.0
2024-02-29 11:10:00,48.38,48.41,48.38,48.41,11500.0,46.5674,46.5963,46.5674,46.5963,11500.0
2024-02-29 11:15:00,48.42,48.43,48.41,48.42,5514.0,46.6059,46.6155,46.5963,46.6059,5514.0
2024-02-29 11:20:00,48.42,48.45,48.41,48.45,7420.0,46.6059,46.6348,46.5963,46.6348,7420.0
2024-02-29 11:25:00,48.45,48.47,48.43,48.43,6751.0,46.6348,46.654,46.6155,46.6155,6751.0
2024-02-29 11:30:00,48.43,48.44,48.38,48.38,5196.0,46.6155,46.6252,46.5674,46.5674,5196.0
2024-02-29 11:35:00,48.39,48.41,48.28,48.28,7399.0,46.577,46.5963,46.4712,46.4712,7399.0
2024-02-29 11:40:00,48.27,48.32,48.25,48.32,6066.0,46.4615,46.5097,46.4423,46.5097,6066.0
2024-02-29 11:45:00,48.34,48.35,48.33,48.34,4475.0,46.5289,46.5385,46.5193,46.5289,4475.0
2024-02-29 11:50:00,48.35,48.37,48.35,48.37,7069.0,46.5385,46.5578,46.5385,46.5578,7069.0
2024-02-29 11:55:00,48.37,48.38,48.36,48.36,5168.0,46.5578,46.5674,46.5482,46.5482,5168.0
2024-02-29 12:00:00,48.37,48.41,48.36,48.4,7063.0,46.5578,46.5963,46.5482,46.5867,7063.0
2024-02-29 12:05:00,48.39,48.39,48.38,48.38,1638.0,46.577,46.577,46.5674,46.5674,1638.0
2024-02-29 12:10:00,48.36,48.38,48.35,48.38,3480.0,46.5482,46.5674,46.5385,46.5674,3480.0
2024-02-29 12:15:00,48.38,48.4,48.38,48.38,4689.0,46.5674,46.5867,46.5674,46.5674,4689.0
2024-02-29 12:20:00,48.38,48.38,48.34,48.35,2300.0,46.5674,46.5674,46.5289,46.5385,2300.0
2024-02-29 12:25:00,48.35,48.37,48.35,48.36,2390.0,46.5385,46.5578,46.5385,46.5482,2390.0
2024-02-29 12:30:00,48.36,48.36,48.34,48.35,3056.0,46.5482,46.5482,46.5289,46.5385,3056.0
2024-02-29 12:35:00,48.35,48.41,48.35,48.38,9620.0,46.5385,46.5963,46.5385,46.5674,9620.0
2024-02-29 12:40:00,48.38,48.38,48.35,48.35,3306.0,46.5674,46.5674,46.5385,46.5385,3306.0
2024-02-29 12:45:00,48.33,48.4,48.33,48.39,9382.0,46.5193,46.5867,46.5193,46.577,9382.0
2024-02-29 12:50:00,48.39,48.42,48.39,48.42,2220.0,46.577,46.6059,46.577,46.6059,2220.0
2024-02-29 12:55:00,48.42,48.44,48.42,48.44,8680.0,46.6059,46.6252,46.6059,46.6252,8680.0
2024-02-29 13:00:00,48.44,48.45,48.44,48.45,3718.0,46.6252,46.6348,46.6252,46.6348,3718.0
2024-02-29 13:05:00,48.44,48.44,48.41,48.42,7352.0,46.6252,46.6252,46.5963,46.6059,7352.0
2024-02-29 13:10:00,48.42,48.45,48.42,48.45,7458.0,46.6059,46.6348,46.6059,46.6348,7458.0
2024-02-29 13:15:00,48.45,48.45,48.41,48.41,6528.0,46.6348,46.6348,46.5963,46.5963,6528.0
2024-02-29 13:20:00,48.42,48.42,48.4,48.4,2000.0,46.6059,46.6059,46.5867,46.5867,2000.0
2024-02-29 13:25:00,48.4,48.43,48.4,48.42,9860.0,46.5867,46.6155,46.5867,46.6059,9860.0
2024-02-29 13:30:00,48.42,48.42,48.4,48.4,2788.0,46.6059,46.6059,46.5867,46.5867,2788.0
2024-02-29 13:35:00,48.39,48.39,48.36,48.36,2823.0,46.577,46.577,46.5482,46.5482,2823.0
2024-02-29 13:40:00,48.36,48.38,48.35,48.38,2500.0,46.5482,46.5674,46.5385,46.5674,2500.0
2024-02-29 13:45:00,48.39,48.42,48.39,48.4,5704.0,46.577,46.6059,46.577,46.5867,5704.0
2024-02-29 13:50:00,48.4,48.44,48.4,48.44,2641.0,46.5867,46.6252,46.5867,46.6252,2641.0
2024-02-29 13:55:00,48.44,48.46,48.44,48.45,5460.0,46.6252,46.6444,46.6252,46.6348,5460.0
2024-02-29 14:00:00,48.45,48.46,48.44,48.46,1417.0,46.6348,46.6444,46.6252,46.6444,1417.0
2024-02-29 14:05:00,48.46,48.46,48.41,48.42,9704.0,46.6444,46.6444,46.5963,46.6059,9704.0
2024-02-29 14:10:00,48.42,48.43,48.41,48.43,3760.0,46.6059,46.6155,46.5963,46.6155,3760.0
2024-02-29 14:15:00,48.43,48.44,48.43,48.44,3524.0,46.6155,46.6252,46.6155,46.6252,3524.0
2024-02-29 14:20:00,48.44,48.44,48.4,48.4,2132.0,46.6252,46.6252,46.5867,46.5867,2132.0
2024-02-29 14:25:00,48.38,48.38,48.32,48.33,6103.0,46.5674,46.5674,46.5097,46.5193,6103.0
2024-02-29 14:30:00,48.33,48.35,48.33,48.34,5148.0,46.5193,46.5385,46.5193,46.5289,5148.0
2024-02-29 14:35:00,48.35,48.37,48.35,48.37,4874.0,46.5385,46.5578,46.5385,46.5578,4874.0
2024-02-29 14:40:00,48.36,48.36,48.33,48.33,3990.0,46.5482,46.5482,46.5193,46.5193,3990.0
2024-02-29 14:45:00,48.32,48.32,48.28,48.31,7462.0,46.5097,46.5097,46.4712,46.5,7462.0
2024-02-29 14:50:00,48.31,48.31,48.3,48.3,3404.0,46.5,46.5,46.4904,46.4904,3404.0
2024-02-29 14:55:00,48.3,48.33,48.3,48.32,4785.0,46.4904,46.5193,46.4904,46.5097,4785.0
2024-02-29 15:00:00,48.33,48.33,48.3,48.3,4500.0,46.5193,46.5193,46.4904,46.4904,4500.0
2024-02-29 15:05:00,48.3,48.31,48.27,48.27,5241.0,46.4904,46.5,46.4615,46.4615,5241.0
2024-02-29 15:10:00,48.28,48.28,48.24,48.25,8808.0,46.4712,46.4712,46.4327,46.4423,8808.0
2024-02-29 15:15:00,48.26,48.27,48.26,48.27,5817.0,46.4519,46.4615,46.4519,46.4615,5817.0
2024-02-29 15:20:00,48.27,48.31,48.27,48.3,11270.0,46.4615,46.5,46.4615,46.4904,11270.0
2024-02-29 15:25:00,48.3,48.3,48.25,48.27,15373.0,46.4904,46.4904,46.4423,46.4615,15373.0
2024-02-29 15:30:00,48.28,48.32,48.27,48.27,17627.0,46.4712,46.5097,46.4615,46.4615,17627.0
2024-02-29 15:35:00,48.27,48.28,48.23,48.26,13643.0,46.4615,46.4712,46.423,46.4519,13643.0
2024-02-29 15:40:00,48.27,48.3,48.26,48.3,10745.0,46.4615,46.4904,46.4519,46.4904,10745.0
2024-02-29 15:45:00,48.3,48.33,48.27,48.27,22807.0,46.4904,46.5193,46.4615,46.4615,22807.0
2024-02-29 15:50:00,48.27,48.44,48.23,48.4,108421.0,46.4615,46.6252,46.423,46.5867,108421.0
2024-02-29 15:55:00,48.4,48.41,48.28,48.32,185442.0,46.5867,46.5963,46.4712,46.5097,185442.0
2024-03-01 09:30:00,48.11,48.25,47.97,47.99,51218.0,46.3075,46.4423,46.1728,46.192,51218.0
2024-03-01 09:35:00,47.97,48.02,47.92,47.96,26975.0,46.1728,46.2209,46.1246,46.1631,26975.0
2024-03-01 09:40:00,47.93,47.94,47.84,47.88,17016.0,46.1343,46.1439,46.0476,46.0861,17016.0
2024-03-01 09:45:00,47.89,47.89,47.81,47.83,13549.0,46.0958,46.0958,46.0188,46.038,13549.0
2024-03-01 09:50:00,47.88,47.96,47.87,47.89,8978.0,46.0861,46.1631,46.0765,46.0958,8978.0
2024-03-01 09:55:00,47.9,47.91,47.81,47.82,51259.0,46.1054,46.115,46.0188,46.0284,51259.0
2024-03-01 10:00:00,47.83,47.88,47.67,47.7,46649.0,46.038,46.0861,45.884,45.9129,46649.0
2024-03-01 10:05:00,47.76,47.87,47.76,47.86,13725.0,45.9706,46.0765,45.9706,46.0669,13725.0
2024-03-01 10:10:00,47.87,47.9,47.82,47.82,13770.0,46.0765,46.1054,46.0284,46.0284,13770.0
2024-03-01 10:15:00,47.81,47.92,47.78,47.89,13241.0,46.0188,46.1246,45.9899,46.0958,13241.0
2024-03-01 10:20:00,47.89,47.89,47.82,47.83,11487.0,46.0958,46.0958,46.0284,46.038,11487.0
2024-03-01 10:25:00,47.86,47.91,47.85,47.9,7944.0,46.0669,46.115,46.0573,46.1054,7944.0
2024-03-01 10:30:00,47.92,47.92,47.88,47.88,10729.0,46.1246,46.1246,46.0861,46.0861,10729.0
2024-03-01 10:35:00,47.89,47.89,47.84,47.84,19026.0,46.0958,46.0958,46.0476,46.0476,19026.0
2024-03-01 10:40:00,47.82,47.86,47.82,47.85,16346.0,46.0284,46.0669,46.0284,46.0573,16346.0
2024-03-01 10:45:00,47.85,47.93,47.85,47.93,10401.0,46.0573,46.1343,46.0573,46.1343,10401.0
2024-03-01 10:50:00,47.95,48.03,47.94,48.02,12750.0,46.1535,46.2305,46.1439,46.2209,12750.0
2024-03-01 10:55:00,48.03,48.05,48.01,48.05,7402.0,46.2305,46.2498,46.2113,46.2498,7402.0
2024-03-01 11:00:00,48.05,48.06,48.04,48.06,6334.0,46.2498,46.2594,46.2401,46.2594,6334.0
2024-03-01 11:05:00,48.05,48.06,47.99,48.05,17945.0,46.2498,46.2594,46.192,46.2498,17945.0
2024-03-01 11:10:00,48.06,48.07,48.0,48.03,23945.0,46.2594,46.269,46.2016,46.2305,23945.0
2024-03-01 11:15:00,48.02,48.03,48.0,48.0,8429.0,46.2209,46.2305,46.2016,46.2016,8429.0
2024-03-01 11:20:00,48.01,48.03,48.0,48.0,8661.0,46.2113,46.2305,46.2016,46.2016,8661.0
2024-03-01 11:25:00,48.0,48.0,47.98,47.98,12769.0,46.2016,46.2016,46.1824,46.1824,12769.0
2024-03-01 11:30:00,47.98,47.98,47.96,47.97,6770.0,46.1824,46.1824,46.1631,46.1728,6770.0
2024-03-01 11:35:00,47.96,47.97,47.94,47.96,11141.0,46.1631,46.1728,46.1439,46.1631,11141.0
2024-03-01 11:40:00,47.97,48.02,47.97,48.02,7968.0,46.1728,46.2209,46.1728,46.2209,7968.0
2024-03-01 11:45:00,48.04,48.06,48.03,48.03,8303.0,46.2401,46.2594,46.2305,46.2305,8303.0
2024-03-01 11:50:00,48.02,48.04,47.99,48.04,9195.0,46.2209,46.2401,46.192,46.2401,9195.0
2024-03-01 11:55:00,48.04,48.07,48.03,48.07,8095.0,46.2401,46.269,46.2305,46.269,8095.0
2024-03-01 12:00:00,48.08,48.13,48.08,48.1,16613.0,46.2786,46.3268,46.2786,46.2979,16613.0
2024-03-01 12:05:00,48.1,48.12,48.09,48.09,8029.0,46.2979,46.3172,46.2883,46.2883,8029.0
2024-03-01 12:10:00,48.11,48.13,48.11,48.12,3175.0,46.3075,46.3268,46.3075,46.3172,3175.0
2024-03-01 12:15:00,48.11,48.13,48.04,48.04,37849.0,46.3075,46.3268,46.2401,46.2401,37849.0
2024-03-01 12:20:00,48.04,48.12,48.04,48.12,5683.0,46.2401,46.3172,46.2401,46.3172,5683.0
2024-03-01 12:25:00,48.13,48.14,48.12,48.13,4500.0,46.3268,46.3364,46.3172,46.3268,4500.0
2024-03-01 12:30:00,48.13,48.14,48.11,48.11,5529.0,46.3268,46.3364,46.3075,46.3075,5529.0
2024-03-01 12:35:00,48.1,48.12,48.1,48.11,2000.0,46.2979,46.3172,46.2979,46.3075,2000.0
2024-03-01 12:40:00,48.11,48.12,48.1,48.12,5442.0,46.3075,46.3172,46.2979,46.3172,5442.0
2024-03-01 12:45:00,48.12,48.13,48.1,48.12,9146.0,46.3172,46.3268,46.2979,46.3172,9146.0
2024-03-01 12:50:00,48.12,48.12,48.1,48.1,5257.0,46.3172,46.3172,46.2979,46.2979,5257.0
2024-03-01 12:55:00,48.09,48.09,48.0,48.01,9673.0,46.2883,46.2883,46.2016,46.2113,9673.0
2024-03-01 13:00:00,48.01,48.06,48.01,48.06,3634.0,46.2113,46.2594,46.2113,46.2594,3634.0
2024-03-01 13:05:00,48.05,48.06,48.04,48.05,13120.0,46.2498,46.2594,46.2401,46.2498,13120.0
2024-03-01 13:10:00,48.05,48.06,48.04,48.05,8366.0,46.2498,46.2594,46.2401,46.2498,8366.0
2024-03-01 13:15:00,48.06,48.06,48.05,48.06,4014.0,46.2594,46.2594,46.2498,46.2594,4014.0
2024-03-01 13:20:00,48.05,48.11,48.05,48.1,6513.0,46.2498,46.3075,46.2498,46.2979,6513.0
2024-03-01 13:25:00,48.1,48.12,48.09,48.11,4846.0,46.2979,46.3172,46.2883,46.3075,4846.0
2024-03-01 13:30:00,48.1,48.11,48.1,48.11,4406.0,46.2979,46.3075,46.2979,46.3075,4406.0
2024-03-01 13:35:00,48.11,48.11,48.09,48.11,3711.0,46.3075,46.3075,46.2883,46.3075,3711.0
2024-03-01 13:40:00,48.12,48.14,48.12,48.12,4194.0,46.3172,46.3364,46.3172,46.3172,4194.0
2024-03-01 13:45:00,48.13,48.18,48.13,48.18,12658.0,46.3268,46.3749,46.3268,46.3749,12658.0
2024-03-01 13:50:00,48.17,48.19,48.17,48.17,4700.0,46.3653,46.3845,46.3653,46.3653,4700.0
2024-03-01 13:55:00,48.16,48.2,48.16,48.2,7910.0,46.3557,46.3942,46.3557,46.3942,7910.0
2024-03-01 14:00:00,48.21,48.25,48.21,48.24,8317.0,46.4038,46.4423,46.4038,46.4327,8317.0
2024-03-01 14:05:00,48.25,48.25,48.23,48.24,5112.0,46.4423,46.4423,46.423,46.4327,5112.0
2024-03-01 14:10:00,48.25,48.29,48.25,48.28,9664.0,46.4423,46.4808,46.4423,46.4712,9664.0
2024-03-01 14:15:00,48.29,48.29,48.26,48.26,4768.0,46.4808,46.4808,46.4519,46.4519,4768.0
2024-03-01 14:20:00,48.27,48.31,48.27,48.31,7211.0,46.4615,46.5,46.4615,46.5,7211.0
2024-03-01 14:25:00,48.31,48.32,48.31,48.31,5857.0,46.5,46.5097,46.5,46.5,5857.0
2024-03-01 14:30:00,48.31,48.32,48.27,48.27,6772.0,46.5,46.5097,46.4615,46.4615,6772.0
2024-03-01 14:35:00,48.27,48.29,48.26,48.28,4346.0,46.4615,46.4808,46.4519,46.4712,4346.0
2024-03-01 14:40:00,48.28,48.3,48.28,48.3,4971.0,46.4712,46.4904,46.4712,46.4904,4971.0
2024-03-01 14:45:00,48.29,48.3,48.29,48.3,4387.0,46.4808,46.4904,46.4808,46.4904,4387.0
2024-03-01 14:50:00,48.3,48.34,48.3,48.34,2000.0,46.4904,46.5289,46.4904,46.5289,2000.0
2024-03-01 14:55:00,48.33,48.33,48.3,48.3,4446.0,46.5193,46.5193,46.4904,46.4904,4446.0
2024-03-01 15:00:00,48.3,48.3,48.26,48.26,19003.0,46.4904,46.4904,46.4519,46.4519,19003.0
2024-03-01 15:05:00,48.26,48.28,48.24,48.27,7835.0,46.4519,46.4712,46.4327,46.4615,7835.0
2024-03-01 15:10:00,48.27,48.29,48.24,48.29,4644.0,46.4615,46.4808,46.4327,46.4808,4644.0
2024-03-01 15:15:00,48.28,48.31,48.28,48.31,4270.0,46.4712,46.5,46.4712,46.5,4270.0
2024-03-01 15:20:00,48.31,48.33,48.3,48.32,6735.0,46.5,46.5193,46.4904,46.5097,6735.0
2024-03-01 15:25:00,48.33,48.35,48.33,48.35,3892.0,46.5193,46.5385,46.5193,46.5385,3892.0
2024-03-01 15:30:00,48.36,48.36,48.33,48.33,30347.0,46.5482,46.5482,46.5193,46.5193,30347.0
2024-03-01 15:35:00,48.33,48.35,48.32,48.33,10800.0,46.5193,46.5385,46.5097,46.5193,10800.0
2024-03-01 15:40:00,48.33,48.33,48.27,48.29,23268.0,46.5193,46.5193,46.4615,46.4808,23268.0
2024-03-01 15:45:00,48.29,48.33,48.29,48.33,21763.0,46.4808,46.5193,46.4808,46.5193,21763.0
2024-03-01 15:50:00,48.32,48.35,48.28,48.35,27143.0,46.5097,46.5385,46.4712,46.5385,27143.0
2024-03-01 15:55:00,48.36,48.41,48.35,48.39,89778.0,46.5482,46.5963,46.5385,46.577,89778.0
2024-03-04 09:30:00,48.34,48.5,48.25,48.36,25819.0,46.5289,46.6829,46.4423,46.5482,25819.0
2024-03-04 09:35:00,48.37,48.51,48.37,48.5,21264.0,46.5578,46.6925,46.5578,46.6829,21264.0
2024-03-04 09:40:00,48.51,48.66,48.47,48.66,17682.0,46.6925,46.8369,46.654,46.8369,17682.0
2024-03-04 09:45:00,48.66,48.69,48.62,48.69,7281.0,46.8369,46.8658,46.7984,46.8658,7281.0
2024-03-04 09:50:00,48.68,48.73,48.66,48.71,7580.0,46.8562,46.9043,46.8369,46.885,7580.0
2024-03-04 09:55:00,48.73,48.75,48.71,48.75,6440.0,46.9043,46.9235,46.885,46.9235,6440.0
2024-03-04 10:00:00,48.74,48.8,48.7,48.7,14643.0,46.9139,46.9717,46.8754,46.8754,14643.0
2024-03-04 10:05:00,48.72,48.72,48.68,48.71,7360.0,46.8947,46.8947,46.8562,46.885,7360.0
2024-03-04 10:10:00,48.7,48.7,48.63,48.63,4310.0,46.8754,46.8754,46.808,46.808,4310.0
2024-03-04 10:15:00,48.62,48.64,48.59,48.59,7776.0,46.7984,46.8177,46.7695,46.7695,7776.0
2024-03-04 10:20:00,48.6,48.6,48.55,48.55,5210.0,46.7792,46.7792,46.731,46.731,5210.0
2024-03-04 10:25:00,48.56,48.71,48.55,48.71,9770.0,46.7407,46.885,46.731,46.885,9770.0
2024-03-04 10:30:00,48.73,48.73,48.66,48.7,8227.0,46.9043,46.9043,46.8369,46.8754,8227.0
2024-03-04 10:35:00,48.7,48.75,48.7,48.74,16573.0,46.8754,46.9235,46.8754,46.9139,16573.0
2024-03-04 10:40:00,48.76,48.89,48.76,48.89,10068.0,46.9332,47.0583,46.9332,47.0583,10068.0
2024-03-04 10:45:00,48.89,48.91,48.88,48.91,23199.0,47.0583,47.0776,47.0487,47.0776,23199.0
2024-03-04 10:50:00,48.92,48.97,48.91,48.95,11137.0,47.0872,47.1353,47.0776,47.1161,11137.0
2024-03-04 10:55:00,48.95,48.95,48.88,48.88,12338.0,47.1161,47.1161,47.0487,47.0487,12338.0
2024-03-04 11:00:00,48.84,48.94,48.8,48.93,26006.0,47.0102,47.1064,46.9717,47.0968,26006.0
2024-03-04 11:05:00,48.94,49.03,48.94,48.99,21441.0,47.1064,47.1931,47.1064,47.1546,21441.0
2024-03-04 11:10:00,48.99,49.03,48.97,49.02,20887.0,47.1546,47.1931,47.1353,47.1834,20887.0
2024-03-04 11:15:00,49.02,49.09,48.99,49.09,17585.0,47.1834,47.2508,47.1546,47.2508,17585.0
2024-03-04 11:20:00,49.08,49.13,49.07,49.13,9564.0,47.2412,47.2893,47.2316,47.2893,9564.0
2024-03-04 11:25:00,49.13,49.16,49.09,49.14,17835.0,47.2893,47.3182,47.2508,47.2989,17835.0
2024-03-04 11:30:00,49.13,49.13,49.05,49.05,12285.0,47.2893,47.2893,47.2123,47.2123,12285.0
2024-03-04 11:35:00,49.03,49.05,49.03,49.03,6619.0,47.1931,47.2123,47.1931,47.1931,6619.0
2024-03-04 11:40:00,49.05,49.21,49.05,49.16,17237.0,47.2123,47.3663,47.2123,47.3182,17237.0
2024-03-04 11:45:00,49.16,49.2,49.16,49.18,3820.0,47.3182,47.3567,47.3182,47.3374,3820.0
2024-03-04 11:50:00,49.17,49.2,49.13,49.2,9520.0,47.3278,47.3567,47.2893,47.3567,9520.0
2024-03-04 11:55:00,49.22,49.29,49.2,49.24,19498.0,47.3759,47.4433,47.3567,47.3952,19498.0
2024-03-04 12:00:00,49.24,49.26,49.19,49.24,12386.0,47.3952,47.4144,47.3471,47.3952,12386.0
2024-03-04 12:05:00,49.24,49.27,49.23,49.25,4474.0,47.3952,47.4241,47.3856,47.4048,4474.0
2024-03-04 12:10:00,49.26,49.3,49.23,49.24,12180.0,47.4144,47.4529,47.3856,47.3952,12180.0
2024-03-04 12:15:00,49.24,49.24,49.15,49.15,9111.0,47.3952,47.3952,47.3086,47.3086,9111.0
2024-03-04 12:20:00,49.15,49.17,49.12,49.12,4300.0,47.3086,47.3278,47.2797,47.2797,4300.0
2024-03-04 12:25:00,49.11,49.21,49.1,49.21,11880.0,47.2701,47.3663,47.2604,47.3663,11880.0
2024-03-04 12:30:00,49.2,49.21,49.14,49.16,16243.0,47.3567,47.3663,47.2989,47.3182,16243.0
2024-03-04 12:35:00,49.15,49.22,49.14,49.14,16323.0,47.3086,47.3759,47.2989,47.2989,16323.0
2024-03-04 12:40:00,49.15,49.23,49.15,49.22,9716.0,47.3086,47.3856,47.3086,47.3759,9716.0
2024-03-04 12:45:00,49.22,49.28,49.22,49.28,7380.0,47.3759,47.4337,47.3759,47.4337,7380.0
2024-03-04 12:50:00,49.28,49.28,49.23,49.27,6628.0,47.4337,47.4337,47.3856,47.4241,6628.0
2024-03-04 12:55:00,49.28,49.3,49.28,49.3,10674.0,47.4337,47.4529,47.4337,47.4529,10674.0
2024-03-04 13:00:00,49.3,49.33,49.3,49.31,11025.0,47.4529,47.4818,47.4529,47.4626,11025.0
2024-03-04 13:05:00,49.3,49.33,49.3,49.32,7096.0,47.4529,47.4818,47.4529,47.4722,7096.0
2024-03-04 13:10:00,49.33,49.34,49.28,49.28,17531.0,47.4818,47.4914,47.4337,47.4337,17531.0
2024-03-04 13:15:00,49.29,49.3,49.24,49.24,7187.0,47.4433,47.4529,47.3952,47.3952,7187.0
2024-03-04 13:20:00,49.24,49.28,49.21,49.27,8556.0,47.3952,47.4337,47.3663,47.4241,8556.0
2024-03-04 13:25:00,49.27,49.27,49.2,49.2,7419.0,47.4241,47.4241,47.3567,47.3567,7419.0
2024-03-04 13:30:00,49.2,49.21,49.18,49.21,8196.0,47.3567,47.3663,47.3374,47.3663,8196.0
2024-03-04 13:35:00,49.22,49.24,49.19,49.2,12876.0,47.3759,47.3952,47.3471,47.3567,12876.0
2024-03-04 13:40:00,49.19,49.33,49.19,49.29,15717.0,47.3471,47.4818,47.3471,47.4433,15717.0
2024-03-04 13:45:00,49.28,49.35,49.28,49.3,20112.0,47.4337,47.5011,47.4337,47.4529,20112.0
2024-03-04 13:50:00,49.3,49.31,49.28,49.29,10015.0,47.4529,47.4626,47.4337,47.4433,10015.0
2024-03-04 13:55:00,49.29,49.3,49.28,49.28,13084.0,47.4433,47.4529,47.4337,47.4337,13084.0
2024-03-04 14:00:00,49.28,49.31,49.28,49.29,10877.0,47.4337,47.4626,47.4337,47.4433,10877.0
2024-03-04 14:05:00,49.29,49.3,49.26,49.27,8259.0,47.4433,47.4529,47.4144,47.4241,8259.0
2024-03-04 14:10:00,49.28,49.31,49.28,49.3,12091.0,47.4337,47.4626,47.4337,47.4529,12091.0
2024-03-04 14:15:00,49.3,49.32,49.3,49.3,9053.0,47.4529,47.4722,47.4529,47.4529,9053.0
2024-03-04 14:20:00,49.29,49.33,49.29,49.32,11571.0,47.4433,47.4818,47.4433,47.4722,11571.0
2024-03-04 14:25:00,49.31,49.35,49.31,49.33,9110.0,47.4626,47.5011,47.4626,47.4818,9110.0
2024-03-04 14:30:00,49.33,49.41,49.33,49.35,27135.0,47.4818,47.5588,47.4818,47.5011,27135.0
2024-03-04 14:35:00,49.36,49.45,49.35,49.45,22476.0,47.5107,47.5973,47.5011,47.5973,22476.0
2024-03-04 14:40:00,49.45,49.46,49.4,49.4,13598.0,47.5973,47.6069,47.5492,47.5492,13598.0
2024-03-04 14:45:00,49.4,49.4,49.34,49.36,9716.0,47.5492,47.5492,47.4914,47.5107,9716.0
2024-03-04 14:50:00,49.37,49.37,49.35,49.36,4745.0,47.5203,47.5203,47.5011,47.5107,4745.0
2024-03-04 14:55:00,49.36,49.37,49.32,49.32,4349.0,47.5107,47.5203,47.4722,47.4722,4349.0
2024-03-04 15:00:00,49.31,49.35,49.31,49.34,5504.0,47.4626,47.5011,47.4626,47.4914,5504.0
2024-03-04 15:05:00,49.34,49.39,49.34,49.39,5173.0,47.4914,47.5396,47.4914,47.5396,5173.0
2024-03-04 15:10:00,49.38,49.38,49.31,49.32,15308.0,47.5299,47.5299,47.4626,47.4722,15308.0
2024-03-04 15:15:00,49.31,49.33,49.29,49.3,12583.0,47.4626,47.4818,47.4433,47.4529,12583.0
2024-03-04 15:20:00,49.3,49.3,49.27,49.27,9660.0,47.4529,47.4529,47.4241,47.4241,9660.0
2024-03-04 15:25:00,49.27,49.28,49.25,49.26,10730.0,47.4241,47.4337,47.4048,47.4144,10730.0
2024-03-04 15:30:00,49.26,49.28,49.24,49.26,14278.0,47.4144,47.4337,47.3952,47.4144,14278.0
2024-03-04 15:35:00,49.26,49.28,49.23,49.28,15314.0,47.4144,47.4337,47.3856,47.4337,15314.0
2024-03-04 15:40:00,49.27,49.3,49.23,49.23,14635.0,47.4241,47.4529,47.3856,47.3856,14635.0
2024-03-04 15:45:00,49.22,49.22,49.16,49.18,38866.0,47.3759,47.3759,47.3182,47.3374,38866.0
2024-03-04 15:50:00,49.19,49.2,49.13,49.16,85545.0,47.3471,47.3567,47.2893,47.3182,85545.0
2024-03-04 15:55:00,49.17,49.17,49.09,49.12,86780.0,47.3278,47.3278,47.2508,47.2797,86780.0
2024-03-05 09:30:00,49.04,49.04,48.87,48.88,19009.0,47.2027,47.2027,47.0391,47.0487,19009.0
2024-03-05 09:35:00,48.85,48.85,48.57,48.7,29090.0,47.0198,47.0198,46.7503,46.8754,29090.0
2024-03-05 09:40:00,48.7,48.83,48.68,48.79,8419.0,46.8754,47.0005,46.8562,46.962,8419.0
2024-03-05 09:45:00,48.79,48.83,48.77,48.8,13256.0,46.962,47.0005,46.9428,46.9717,13256.0
2024-03-05 09:50:00,48.81,48.84,48.78,48.79,11695.0,46.9813,47.0102,46.9524,46.962,11695.0
2024-03-05 09:55:00,48.79,48.8,48.73,48.76,9284.0,46.962,46.9717,46.9043,46.9332,9284.0
2024-03-05 10:00:00,48.77,48.88,48.73,48.87,13276.0,46.9428,47.0487,46.9043,47.0391,13276.0
2024-03-05 10:05:00,48.87,48.87,48.74,48.75,20872.0,47.0391,47.0391,46.9139,46.9235,20872.0
2024-03-05 10:10:00,48.75,48.82,48.74,48.82,13035.0,46.9235,46.9909,46.9139,46.9909,13035.0
2024-03-05 10:15:00,48.81,48.84,48.78,48.84,19050.0,46.9813,47.0102,46.9524,47.0102,19050.0
2024-03-05 10:20:00,48.85,48.88,48.81,48.82,10352.0,47.0198,47.0487,46.9813,46.9909,10352.0
2024-03-05 10:25:00,48.81,48.85,48.8,48.85,6788.0,46.9813,47.0198,46.9717,47.0198,6788.0
2024-03-05 10:30:00,48.84,48.89,48.83,48.89,11971.0,47.0102,47.0583,47.0005,47.0583,11971.0
2024-03-05 10:35:00,48.89,48.92,48.85,48.88,12646.0,47.0583,47.0872,47.0198,47.0487,12646.0
2024-03-05 10:40:00,48.88,48.95,48.88,48.92,8097.0,47.0487,47.1161,47.0487,47.0872,8097.0
2024-03-05 10:45:00,48.93,48.94,48.85,48.85,7260.0,47.0968,47.1064,47.0198,47.0198,7260.0
2024-03-05 10:50:00,48.85,48.88,48.81,48.81,6240.0,47.0198,47.0487,46.9813,46.9813,6240.0
2024-03-05 10:55:00,48.78,48.83,48.78,48.82,13102.0,46.9524,47.0005,46.9524,46.9909,13102.0
2024-03-05 11:00:00,48.83,48.83,48.76,48.76,4863.0,47.0005,47.0005,46.9332,46.9332,4863.0
2024-03-05 11:05:00,48.76,48.79,48.75,48.79,4412.0,46.9332,46.962,46.9235,46.962,4412.0
2024-03-05 11:10:00,48.79,48.8,48.76,48.8,7526.0,46.962,46.9717,46.9332,46.9717,7526.0
2024-03-05 11:15:00,48.81,48.83,48.81,48.83,3793.0,46.9813,47.0005,46.9813,47.0005,3793.0
2024-03-05 11:20:00,48.83,48.85,48.8,48.85,7265.0,47.0005,47.0198,46.9717,47.0198,7265.0
2024-03-05 11:25:00,48.85,48.89,48.85,48.88,7328.0,47.0198,47.0583,47.0198,47.0487,7328.0
2024-03-05 11:30:00,48.88,48.88,48.81,48.81,6252.0,47.0487,47.0487,46.9813,46.9813,6252.0
2024-03-05 11:35:00,48.82,48.84,48.81,48.81,6036.0,46.9909,47.0102,46.9813,46.9813,6036.0
2024-03-05 11:40:00,48.82,48.83,48.76,48.79,7496.0,46.9909,47.0005,46.9332,46.962,7496.0
2024-03-05 11:45:00,48.78,48.84,48.77,48.81,5835.0,46.9524,47.0102,46.9428,46.9813,5835.0
2024-03-05 11:50:00,48.81,48.83,48.77,48.82,8584.0,46.9813,47.0005,46.9428,46.9909,8584.0
2024-03-05 11:55:00,48.82,48.86,48.81,48.86,5513.0,46.9909,47.0294,46.9813,47.0294,5513.0
2024-03-05 12:00:00,48.85,48.87,48.85,48.87,9306.0,47.0198,47.0391,47.0198,47.0391,9306.0
2024-03-05 12:05:00,48.87,48.93,48.87,48.93,3007.0,47.0391,47.0968,47.0391,47.0968,3007.0
2024-03-05 12:10:00,48.94,48.98,48.93,48.94,7305.0,47.1064,47.1449,47.0968,47.1064,7305.0
2024-03-05 12:15:00,48.93,48.94,48.91,48.92,4251.0,47.0968,47.1064,47.0776,47.0872,4251.0
2024-03-05 12:20:00,48.92,48.93,48.91,48.92,3986.0,47.0872,47.0968,47.0776,47.0872,3986.0
2024-03-05 12:25:00,48.93,48.95,48.93,48.95,3049.0,47.0968,47.1161,47.0968,47.1161,3049.0
2024-03-05 12:30:00,48.94,48.94,48.91,48.92,5117.0,47.1064,47.1064,47.0776,47.0872,5117.0
2024-03-05 12:35:00,48.93,48.93,48.9,48.9,5099.0,47.0968,47.0968,47.0679,47.0679,5099.0
2024-03-05 12:40:00,48.89,48.94,48.88,48.94,4486.0,47.0583,47.1064,47.0487,47.1064,4486.0
2024-03-05 12:45:00,48.94,48.96,48.92,48.92,2543.0,47.1064,47.1257,47.0872,47.0872,2543.0
2024-03-05 12:50:00,48.91,48.91,48.89,48.91,2950.0,47.0776,47.0776,47.0583,47.0776,2950.0
2024-03-05 12:55:00,48.92,48.93,48.85,48.85,5914.0,47.0872,47.0968,47.0198,47.0198,5914.0
2024-03-05 13:00:00,48.85,48.86,48.84,48.85,5328.0,47.0198,47.0294,47.0102,47.0198,5328.0
2024-03-05 13:05:00,48.84,48.88,48.84,48.88,3326.0,47.0102,47.0487,47.0102,47.0487,3326.0
2024-03-05 13:10:00,48.88,48.88,48.85,48.85,2854.0,47.0487,47.0487,47.0198,47.0198,2854.0
2024-03-05 13:15:00,48.85,48.85,48.83,48.83,3746.0,47.0198,47.0198,47.0005,47.0005,3746.0
2024-03-05 13:20:00,48.84,48.85,48.83,48.84,4675.0,47.0102,47.0198,47.0005,47.0102,4675.0
2024-03-05 13:25:00,48.85,48.9,48.85,48.9,3858.0,47.0198,47.0679,47.0198,47.0679,3858.0
2024-03-05 13:30:00,48.9,48.92,48.89,48.91,8510.0,47.0679,47.0872,47.0583,47.0776,8510.0
2024-03-05 13:35:00,48.9,48.91,48.86,48.86,5805.0,47.0679,47.0776,47.0294,47.0294,5805.0
2024-03-05 13:40:00,48.86,48.88,48.85,48.85,8765.0,47.0294,47.0487,47.0198,47.0198,8765.0
2024-03-05 13:45:00,48.85,48.87,48.85,48.87,2612.0,47.0198,47.0391,47.0198,47.0391,2612.0
2024-03-05 13:50:00,48.87,48.9,48.86,48.9,8342.0,47.0391,47.0679,47.0294,47.0679,8342.0
2024-03-05 13:55:00,48.9,48.9,48.84,48.84,4779.0,47.0679,47.0679,47.0102,47.0102,4779.0
2024-03-05 14:00:00,48.84,48.85,48.77,48.8,11535.0,47.0102,47.0198,46.9428,46.9717,11535.0
2024-03-05 14:05:00,48.8,48.81,48.79,48.8,5070.0,46.9717,46.9813,46.962,46.9717,5070.0
2024-03-05 14:10:00,48.8,48.88,48.8,48.87,7778.0,46.9717,47.0487,46.9717,47.0391,7778.0
2024-03-05 14:15:00,48.89,48.94,48.89,48.91,4605.0,47.0583,47.1064,47.0583,47.0776,4605.0
2024-03-05 14:20:00,48.92,48.95,48.92,48.95,2008.0,47.0872,47.1161,47.0872,47.1161,2008.0
2024-03-05 14:25:00,48.95,48.98,48.95,48.95,3818.0,47.1161,47.1449,47.1161,47.1161,3818.0
2024-03-05 14:30:00,48.95,48.95,48.88,48.88,7983.0,47.1161,47.1161,47.0487,47.0487,7983.0
2024-03-05 14:35:00,48.88,48.91,48.88,48.91,4958.0,47.0487,47.0776,47.0487,47.0776,4958.0
2024-03-05 14:40:00,48.91,48.92,48.88,48.88,3823.0,47.0776,47.0872,47.0487,47.0487,3823.0
2024-03-05 14:45:00,48.87,48.87,48.81,48.82,6256.0,47.0391,47.0391,46.9813,46.9909,6256.0
2024-03-05 14:50:00,48.81,48.81,48.8,48.81,4885.0,46.9813,46.9813,46.9717,46.9813,4885.0
2024-03-05 14:55:00,48.81,48.83,48.8,48.8,11194.0,46.9813,47.0005,46.9717,46.9717,11194.0
2024-03-05 15:00:00,48.81,48.84,48.78,48.78,15476.0,46.9813,47.0102,46.9524,46.9524,15476.0
2024-03-05 15:05:00,48.79,48.8,48.75,48.77,7364.0,46.962,46.9717,46.9235,46.9428,7364.0
2024-03-05 15:10:00,48.77,48.77,48.72,48.77,13785.0,46.9428,46.9428,46.8947,46.9428,13785.0
2024-03-05 15:15:00,48.78,48.83,48.78,48.83,20212.0,46.9524,47.0005,46.9524,47.0005,20212.0
2024-03-05 15:20:00,48.83,48.84,48.75,48.8,12030.0,47.0005,47.0102,46.9235,46.9717,12030.0
2024-03-05 15:25:00,48.79,48.8,48.78,48.8,14320.0,46.962,46.9717,46.9524,46.9717,14320.0
2024-03-05 15:30:00,48.8,48.83,48.78,48.81,15709.0,46.9717,47.0005,46.9524,46.9813,15709.0
2024-03-05 15:35:00,48.81,48.83,48.79,48.83,17588.0,46.9813,47.0005,46.962,47.0005,17588.0
2024-03-05 15:40:00,48.83,48.85,48.8,48.85,19787.0,47.0005,47.0198,46.9717,47.0198,19787.0
2024-03-05 15:45:00,48.85,48.94,48.84,48.94,23406.0,47.0198,47.1064,47.0102,47.1064,23406.0
2024-03-05 15:50:00,48.95,48.95,48.88,48.95,51176.0,47.1161,47.1161,47.0487,47.1161,51176.0
2024-03-05 15:55:00,48.95,48.99,48.9,48.97,67970.0,47.1161,47.1546,47.0679,47.1353,67970.0
2024-03-06 09:30:00,48.98,49.36,48.98,49.3,14974.0,47.1449,47.5107,47.1449,47.4529,14974.0
2024-03-06 09:35:00,49.29,49.32,49.19,49.2,4350.0,47.4433,47.4722,47.3471,47.3567,4350.0
2024-03-06 09:40:00,49.22,49.25,49.18,49.25,5243.0,47.3759,47.4048,47.3374,47.4048,5243.0
2024-03-06 09:45:00,49.26,49.26,49.16,49.18,6611.0,47.4144,47.4144,47.3182,47.3374,6611.0
2024-03-06 09:50:00,49.16,49.16,49.09,49.09,16584.0,47.3182,47.3182,47.2508,47.2508,16584.0
2024-03-06 09:55:00,49.11,49.18,49.11,49.14,6556.0,47.2701,47.3374,47.2701,47.2989,6556.0
2024-03-06 10:00:00,49.09,49.13,49.07,49.07,5708.0,47.2508,47.2893,47.2316,47.2316,5708.0
2024-03-06 10:05:00,49.08,49.13,49.05,49.06,10557.0,47.2412,47.2893,47.2123,47.2219,10557.0
2024-03-06 10:10:00,49.06,49.1,49.04,49.07,14132.0,47.2219,47.2604,47.2027,47.2316,14132.0
2024-03-06 10:15:00,49.06,49.09,49.04,49.09,5966.0,47.2219,47.2508,47.2027,47.2508,5966.0
2024-03-06 10:20:00,49.1,49.13,49.05,49.06,8201.0,47.2604,47.2893,47.2123,47.2219,8201.0
2024-03-06 10:25:00,49.06,49.07,49.02,49.05,5468.0,47.2219,47.2316,47.1834,47.2123,5468.0
2024-03-06 10:30:00,49.04,49.04,48.97,49.0,9426.0,47.2027,47.2027,47.1353,47.1642,9426.0
2024-03-06 10:35:00,49.01,49.05,48.99,49.02,7352.0,47.1738,47.2123,47.1546,47.1834,7352.0
2024-03-06 10:40:00,49.02,49.06,49.02,49.04,7566.0,47.1834,47.2219,47.1834,47.2027,7566.0
2024-03-06 10:45:00,49.03,49.06,49.02,49.02,12353.0,47.1931,47.2219,47.1834,47.1834,12353.0
2024-03-06 10:50:00,49.02,49.1,49.02,49.06,8027.0,47.1834,47.2604,47.1834,47.2219,8027.0
2024-03-06 10:55:00,49.06,49.19,49.06,49.18,13905.0,47.2219,47.3471,47.2219,47.3374,13905.0
2024-03-06 11:00:00,49.18,49.24,49.18,49.24,8694.0,47.3374,47.3952,47.3374,47.3952,8694.0
2024-03-06 11:05:00,49.23,49.23,49.16,49.19,5707.0,47.3856,47.3856,47.3182,47.3471,5707.0
2024-03-06 11:10:00,49.18,49.2,49.18,49.19,7706.0,47.3374,47.3567,47.3374,47.3471,7706.0
2024-03-06 11:15:00,49.2,49.23,49.2,49.21,6879.0,47.3567,47.3856,47.3567,47.3663,6879.0
2024-03-06 11:20:00,49.22,49.25,49.21,49.23,6672.0,47.3759,47.4048,47.3663,47.3856,6672.0
2024-03-06 11:25:00,49.24,49.38,49.24,49.38,5772.0,47.3952,47.5299,47.3952,47.5299,5772.0
2024-03-06 11:30:00,49.39,49.41,49.33,49.33,6876.0,47.5396,47.5588,47.4818,47.4818,6876.0
2024-03-06 11:35:00,49.33,49.38,49.33,49.38,3971.0,47.4818,47.5299,47.4818,47.5299,3971.0
2024-03-06 11:40:00,49.39,49.39,49.37,49.37,2700.0,47.5396,47.5396,47.5203,47.5203,2700.0
2024-03-06 11:45:00,49.37,49.38,49.36,49.37,2895.0,47.5203,47.5299,47.5107,47.5203,2895.0
2024-03-06 11:50:00,49.37,49.39,49.33,49.34,9219.0,47.5203,47.5396,47.4818,47.4914,9219.0
2024-03-06 11:55:00,49.33,49.35,49.3,49.3,5329.0,47.4818,47.5011,47.4529,47.4529,5329.0
2024-03-06 12:00:00,49.3,49.33,49.29,49.3,4159.0,47.4529,47.4818,47.4433,47.4529,4159.0
2024-03-06 12:05:00,49.31,49.33,49.3,49.3,5491.0,47.4626,47.4818,47.4529,47.4529,5491.0
2024-03-06 12:10:00,49.31,49.38,49.31,49.37,8348.0,47.4626,47.5299,47.4626,47.5203,8348.0
2024-03-06 12:15:00,49.38,49.38,49.34,49.35,7744.0,47.5299,47.5299,47.4914,47.5011,7744.0
2024-03-06 12:20:00,49.36,49.37,49.34,49.34,4562.0,47.5107,47.5203,47.4914,47.4914,4562.0
2024-03-06 12:25:00,49.34,49.34,49.3,49.3,6096.0,47.4914,47.4914,47.4529,47.4529,6096.0
2024-03-06 12:30:00,49.3,49.33,49.28,49.3,8042.0,47.4529,47.4818,47.4337,47.4529,8042.0
2024-03-06 12:35:00,49.29,49.29,49.27,49.29,4092.0,47.4433,47.4433,47.4241,47.4433,4092.0
2024-03-06 12:40:00,49.3,49.33,49.27,49.33,5346.0,47.4529,47.4818,47.4241,47.4818,5346.0
2024-03-06 12:45:00,49.33,49.33,49.28,49.3,3356.0,47.4818,47.4818,47.4337,47.4529,3356.0
2024-03-06 12:50:00,49.3,49.3,49.26,49.26,1166.0,47.4529,47.4529,47.4144,47.4144,1166.0
2024-03-06 12:55:00,49.24,49.3,49.24,49.3,6732.0,47.3952,47.4529,47.3952,47.4529,6732.0
2024-03-06 13:00:00,49.3,49.31,49.27,49.28,6117.0,47.4529,47.4626,47.4241,47.4337,6117.0
2024-03-06 13:05:00,49.28,49.28,49.27,49.28,3425.0,47.4337,47.4337,47.4241,47.4337,3425.0
2024-03-06 13:10:00,49.28,49.29,49.28,49.29,3240.0,47.4337,47.4433,47.4337,47.4433,3240.0
2024-03-06 13:15:00,49.3,49.32,49.29,49.32,5092.0,47.4529,47.4722,47.4433,47.4722,5092.0
2024-03-06 13:20:00,49.33,49.35,49.31,49.31,9535.0,47.4818,47.5011,47.4626,47.4626,9535.0
2024-03-06 13:25:00,49.32,49.34,49.32,49.33,4850.0,47.4722,47.4914,47.4722,47.4818,4850.0
2024-03-06 13:30:00,49.33,49.34,49.21,49.24,14069.0,47.4818,47.4914,47.3663,47.3952,14069.0
2024-03-06 13:35:00,49.23,49.23,49.17,49.23,8198.0,47.3856,47.3856,47.3278,47.3856,8198.0
2024-03-06 13:40:00,49.23,49.28,49.23,49.28,5908.0,47.3856,47.4337,47.3856,47.4337,5908.0
2024-03-06 13:45:00,49.29,49.29,49.17,49.19,8674.0,47.4433,47.4433,47.3278,47.3471,8674.0
2024-03-06 13:50:00,49.19,49.21,49.16,49.18,6913.0,47.3471,47.3663,47.3182,47.3374,6913.0
2024-03-06 13:55:00,49.18,49.21,49.17,49.19,5410.0,47.3374,47.3663,47.3278,47.3471,5410.0
2024-03-06 14:00:00,49.16,49.2,49.15,49.15,5886.0,47.3182,47.3567,47.3086,47.3086,5886.0
2024-03-06 14:05:00,49.16,49.22,49.16,49.2,6414.0,47.3182,47.3759,47.3182,47.3567,6414.0
2024-03-06 14:10:00,49.19,49.19,49.08,49.1,5447.0,47.3471,47.3471,47.2412,47.2604,5447.0
2024-03-06 14:15:00,49.1,49.1,49.06,49.09,4848.0,47.2604,47.2604,47.2219,47.2508,4848.0
2024-03-06 14:20:00,49.09,49.12,49.09,49.11,2000.0,47.2508,47.2797,47.2508,47.2701,2000.0
2024-03-06 14:25:00,49.1,49.12,49.08,49.12,3700.0,47.2604,47.2797,47.2412,47.2797,3700.0
2024-03-06 14:30:00,49.12,49.14,49.03,49.05,13719.0,47.2797,47.2989,47.1931,47.2123,13719.0
2024-03-06 14:35:00,49.04,49.05,49.02,49.05,2017.0,47.2027,47.2123,47.1834,47.2123,2017.0
2024-03-06 14:40:00,49.04,49.1,49.02,49.09,7702.0,47.2027,47.2604,47.1834,47.2508,7702.0
2024-03-06 14:45:00,49.09,49.09,49.02,49.05,9130.0,47.2508,47.2508,47.1834,47.2123,9130.0
2024-03-06 14:50:00,49.05,49.11,49.05,49.1,7239.0,47.2123,47.2701,47.2123,47.2604,7239.0
2024-03-06 14:55:00,49.09,49.09,49.04,49.08,12316.0,47.2508,47.2508,47.2027,47.2412,12316.0
2024-03-06 15:00:00,49.08,49.1,49.07,49.1,14427.0,47.2412,47.2604,47.2316,47.2604,14427.0
2024-03-06 15:05:00,49.11,49.16,49.11,49.12,8715.0,47.2701,47.3182,47.2701,47.2797,8715.0
2024-03-06 15:10:00,49.14,49.17,49.13,49.14,5640.0,47.2989,47.3278,47.2893,47.2989,5640.0
2024-03-06 15:15:00,49.15,49.18,49.15,49.17,5735.0,47.3086,47.3374,47.3086,47.3278,5735.0
2024-03-06 15:20:00,49.17,49.18,49.09,49.1,9058.0,47.3278,47.3374,47.2508,47.2604,9058.0
2024-03-06 15:25:00,49.1,49.16,49.1,49.16,15743.0,47.2604,47.3182,47.2604,47.3182,15743.0
2024-03-06 15:30:00,49.16,49.17,49.14,49.14,11338.0,47.3182,47.3278,47.2989,47.2989,11338.0
2024-03-06 15:35:00,49.14,49.19,49.14,49.17,10361.0,47.2989,47.3471,47.2989,47.3278,10361.0
2024-03-06 15:40:00,49.18,49.21,49.16,49.17,14217.0,47.3374,47.3663,47.3182,47.3278,14217.0
2024-03-06 15:45:00,49.17,49.23,49.16,49.19,27101.0,47.3278,47.3856,47.3182,47.3471,27101.0
2024-03-06 15:50:00,49.19,49.19,49.06,49.15,38394.0,47.3471,47.3471,47.2219,47.3086,38394.0
2024-03-06 15:55:00,49.16,49.19,49.13,49.18,52124.0,47.3182,47.3471,47.2893,47.3374,52124.0
2024-03-07 09:30:00,49.44,49.47,49.12,49.14,10927.0,47.5877,47.6166,47.2797,47.2989,10927.0
2024-03-07 09:35:00,49.2,49.25,49.1,49.16,17592.0,47.3567,47.4048,47.2604,47.3182,17592.0
2024-03-07 09:40:00,49.16,49.2,49.13,49.17,11561.0,47.3182,47.3567,47.2893,47.3278,11561.0
2024-03-07 09:45:00,49.17,49.19,49.14,49.14,7100.0,47.3278,47.3471,47.2989,47.2989,7100.0
2024-03-07 09:50:00,49.14,49.14,49.09,49.13,5286.0,47.2989,47.2989,47.2508,47.2893,5286.0
2024-03-07 09:55:00,49.13,49.24,49.13,49.23,16684.0,47.2893,47.3952,47.2893,47.3856,16684.0
2024-03-07 10:00:00,49.24,49.26,49.19,49.19,3313.0,47.3952,47.4144,47.3471,47.3471,3313.0
2024-03-07 10:05:00,49.17,49.24,49.17,49.17,5693.0,47.3278,47.3952,47.3278,47.3278,5693.0
2024-03-07 10:10:00,49.17,49.18,49.13,49.13,3320.0,47.3278,47.3374,47.2893,47.2893,3320.0
2024-03-07 10:15:00,49.13,49.14,49.09,49.09,6721.0,47.2893,47.2989,47.2508,47.2508,6721.0
2024-03-07 10:20:00,49.09,49.1,49.03,49.05,12630.0,47.2508,47.2604,47.1931,47.2123,12630.0
2024-03-07 10:25:00,49.05,49.06,49.02,49.05,12920.0,47.2123,47.2219,47.1834,47.2123,12920.0
2024-03-07 10:30:00,49.06,49.09,49.05,49.09,11238.0,47.2219,47.2508,47.2123,47.2508,11238.0
2024-03-07 10:35:00,49.09,49.1,49.05,49.07,7443.0,47.2508,47.2604,47.2123,47.2316,7443.0
2024-03-07 10:40:00,49.08,49.11,49.08,49.1,5933.0,47.2412,47.2701,47.2412,47.2604,5933.0
2024-03-07 10:45:00,49.11,49.19,49.11,49.19,9305.0,47.2701,47.3471,47.2701,47.3471,9305.0
2024-03-07 10:50:00,49.18,49.18,49.12,49.12,5105.0,47.3374,47.3374,47.2797,47.2797,5105.0
2024-03-07 10:55:00,49.12,49.16,49.12,49.16,3545.0,47.2797,47.3182,47.2797,47.3182,3545.0
2024-03-07 11:00:00,49.16,49.19,49.15,49.16,9598.0,47.3182,47.3471,47.3086,47.3182,9598.0
2024-03-07 11:05:00,49.16,49.17,49.16,49.17,2048.0,47.3182,47.3278,47.3182,47.3278,2048.0
2024-03-07 11:10:00,49.17,49.23,49.17,49.22,5802.0,47.3278,47.3856,47.3278,47.3759,5802.0
2024-03-07 11:15:00,49.22,49.22,49.17,49.18,4157.0,47.3759,47.3759,47.3278,47.3374,4157.0
2024-03-07 11:20:00,49.19,49.23,49.19,49.23,6027.0,47.3471,47.3856,47.3471,47.3856,6027.0
2024-03-07 11:25:00,49.23,49.23,49.13,49.15,10041.0,47.3856,47.3856,47.2893,47.3086,10041.0
2024-03-07 11:30:00,49.14,49.14,49.12,49.12,8205.0,47.2989,47.2989,47.2797,47.2797,8205.0
2024-03-07 11:35:00,49.11,49.12,49.11,49.12,3626.0,47.2701,47.2797,47.2701,47.2797,3626.0
2024-03-07 11:40:00,49.11,49.13,49.1,49.13,6209.0,47.2701,47.2893,47.2604,47.2893,6209.0
2024-03-07 11:45:00,49.14,49.15,49.1,49.1,12743.0,47.2989,47.3086,47.2604,47.2604,12743.0
2024-03-07 11:50:00,49.1,49.12,49.08,49.09,9375.0,47.2604,47.2797,47.2412,47.2508,9375.0
2024-03-07 11:55:00,49.1,49.15,49.1,49.14,8183.0,47.2604,47.3086,47.2604,47.2989,8183.0
2024-03-07 12:00:00,49.15,49.16,49.12,49.12,5708.0,47.3086,47.3182,47.2797,47.2797,5708.0
2024-03-07 12:05:00,49.11,49.11,49.07,49.07,4516.0,47.2701,47.2701,47.2316,47.2316,4516.0
2024-03-07 12:10:00,49.05,49.11,49.05,49.1,11924.0,47.2123,47.2701,47.2123,47.2604,11924.0
2024-03-07 12:15:00,49.1,49.11,49.09,49.1,8888.0,47.2604,47.2701,47.2508,47.2604,8888.0
2024-03-07 12:20:00,49.1,49.12,49.09,49.12,4086.0,47.2604,47.2797,47.2508,47.2797,4086.0
2024-03-07 12:25:00,49.12,49.12,49.07,49.07,4442.0,47.2797,47.2797,47.2316,47.2316,4442.0
2024-03-07 12:30:00,49.08,49.09,49.07,49.09,4189.0,47.2412,47.2508,47.2316,47.2508,4189.0
2024-03-07 12:35:00,49.09,49.1,49.09,49.09,1804.0,47.2508,47.2604,47.2508,47.2508,1804.0
2024-03-07 12:40:00,49.08,49.08,49.05,49.05,4903.0,47.2412,47.2412,47.2123,47.2123,4903.0
2024-03-07 12:45:00,49.05,49.08,49.05,49.05,2657.0,47.2123,47.2412,47.2123,47.2123,2657.0
2024-03-07 12:50:00,49.04,49.04,49.01,49.01,5855.0,47.2027,47.2027,47.1738,47.1738,5855.0
2024-03-07 12:55:00,49.0,49.01,48.98,49.01,11892.0,47.1642,47.1738,47.1449,47.1738,11892.0
2024-03-07 13:00:00,49.01,49.01,48.99,49.01,4513.0,47.1738,47.1738,47.1546,47.1738,4513.0
2024-03-07 13:05:00,49.01,49.03,49.0,49.03,2609.0,47.1738,47.1931,47.1642,47.1931,2609.0
2024-03-07 13:10:00,49.04,49.05,49.03,49.03,2043.0,47.2027,47.2123,47.1931,47.1931,2043.0
2024-03-07 13:15:00,49.04,49.07,49.04,49.06,6097.0,47.2027,47.2316,47.2027,47.2219,6097.0
2024-03-07 13:20:00,49.05,49.06,49.03,49.03,2255.0,47.2123,47.2219,47.1931,47.1931,2255.0
2024-03-07 13:25:00,49.04,49.04,49.02,49.02,3950.0,47.2027,47.2027,47.1834,47.1834,3950.0
2024-03-07 13:30:00,49.02,49.02,49.02,49.02,3477.0,47.1834,47.1834,47.1834,47.1834,3477.0
2024-03-07 13:35:00,49.02,49.05,49.01,49.04,8949.0,47.1834,47.2123,47.1738,47.2027,8949.0
2024-03-07 13:40:00,49.04,49.04,49.01,49.02,2758.0,47.2027,47.2027,47.1738,47.1834,2758.0
2024-03-07 13:45:00,49.03,49.05,49.02,49.05,15126.0,47.1931,47.2123,47.1834,47.2123,15126.0
2024-03-07 13:50:00,49.07,49.13,49.06,49.13,11984.0,47.2316,47.2893,47.2219,47.2893,11984.0
2024-03-07 13:55:00,49.13,49.15,49.11,49.11,17183.0,47.2893,47.3086,47.2701,47.2701,17183.0
2024-03-07 14:00:00,49.11,49.11,49.07,49.11,12758.0,47.2701,47.2701,47.2316,47.2701,12758.0
2024-03-07 14:05:00,49.12,49.12,49.07,49.08,9884.0,47.2797,47.2797,47.2316,47.2412,9884.0
2024-03-07 14:10:00,49.08,49.14,49.08,49.12,6950.0,47.2412,47.2989,47.2412,47.2797,6950.0
2024-03-07 14:15:00,49.12,49.13,49.08,49.1,8877.0,47.2797,47.2893,47.2412,47.2604,8877.0
2024-03-07 14:20:00,49.09,49.09,49.02,49.03,8852.0,47.2508,47.2508,47.1834,47.1931,8852.0
2024-03-07 14:25:00,49.02,49.04,49.02,49.04,8197.0,47.1834,47.2027,47.1834,47.2027,8197.0
2024-03-07 14:30:00,49.04,49.08,49.04,49.07,7376.0,47.2027,47.2412,47.2027,47.2316,7376.0
2024-03-07 14:35:00,49.06,49.14,49.06,49.14,8701.0,47.2219,47.2989,47.2219,47.2989,8701.0
2024-03-07 14:40:00,49.15,49.16,49.1,49.11,15000.0,47.3086,47.3182,47.2604,47.2701,15000.0
2024-03-07 14:45:00,49.12,49.13,49.11,49.12,7791.0,47.2797,47.2893,47.2701,47.2797,7791.0
2024-03-07 14:50:00,49.12,49.13,49.12,49.13,5961.0,47.2797,47.2893,47.2797,47.2893,5961.0
2024-03-07 14:55:00,49.13,49.14,49.04,49.04,17385.0,47.2893,47.2989,47.2027,47.2027,17385.0
2024-03-07 15:00:00,49.03,49.05,48.98,49.01,19353.0,47.1931,47.2123,47.1449,47.1738,19353.0
2024-03-07 15:05:00,49.01,49.01,48.95,48.95,19700.0,47.1738,47.1738,47.1161,47.1161,19700.0
2024-03-07 15:10:00,48.94,48.98,48.93,48.98,7514.0,47.1064,47.1449,47.0968,47.1449,7514.0
2024-03-07 15:15:00,48.98,48.98,48.94,48.95,3709.0,47.1449,47.1449,47.1064,47.1161,3709.0
2024-03-07 15:20:00,48.94,48.95,48.9,48.91,13309.0,47.1064,47.1161,47.0679,47.0776,13309.0
2024-03-07 15:25:00,48.9,48.91,48.89,48.89,7260.0,47.0679,47.0776,47.0583,47.0583,7260.0
2024-03-07 15:30:00,48.88,48.91,48.88,48.89,17786.0,47.0487,47.0776,47.0487,47.0583,17786.0
2024-03-07 15:35:00,48.88,48.88,48.85,48.87,16200.0,47.0487,47.0487,47.0198,47.0391,16200.0
2024-03-07 15:40:00,48.87,48.93,48.87,48.93,19165.0,47.0391,47.0968,47.0391,47.0968,19165.0
2024-03-07 15:45:00,48.93,48.93,48.88,48.88,29677.0,47.0968,47.0968,47.0487,47.0487,29677.0
2024-03-07 15:50:00,48.87,48.92,48.83,48.88,82843.0,47.0391,47.0872,47.0005,47.0487,82843.0
2024-03-07 15:55:00,48.89,48.95,48.88,48.89,96352.0,47.0583,47.1161,47.0487,47.0583,96352.0
2024-03-08 09:30:00,48.87,49.1,48.85,48.97,20592.0,47.0391,47.2604,47.0198,47.1353,20592.0
2024-03-08 09:35:00,48.97,49.0,48.92,48.94,5800.0,47.1353,47.1642,47.0872,47.1064,5800.0
2024-03-08 09:40:00,48.92,49.0,48.91,48.93,4233.0,47.0872,47.1642,47.0776,47.0968,4233.0
2024-03-08 09:45:00,48.94,49.04,48.94,48.99,8959.0,47.1064,47.2027,47.1064,47.1546,8959.0
2024-03-08 09:50:00,49.0,49.04,48.97,49.03,6260.0,47.1642,47.2027,47.1353,47.1931,6260.0
2024-03-08 09:55:00,49.04,49.06,49.0,49.05,5775.0,47.2027,47.2219,47.1642,47.2123,5775.0
2024-03-08 10:00:00,49.05,49.12,49.05,49.09,8554.0,47.2123,47.2797,47.2123,47.2508,8554.0
2024-03-08 10:05:00,49.08,49.08,48.99,48.99,5400.0,47.2412,47.2412,47.1546,47.1546,5400.0
2024-03-08 10:10:00,48.99,49.04,48.96,49.01,6599.0,47.1546,47.2027,47.1257,47.1738,6599.0
2024-03-08 10:15:00,49.01,49.04,49.01,49.03,7100.0,47.1738,47.2027,47.1738,47.1931,7100.0
2024-03-08 10:20:00,49.03,49.04,49.02,49.02,4100.0,47.1931,47.2027,47.1834,47.1834,4100.0
2024-03-08 10:25:00,49.02,49.02,48.93,48.93,7999.0,47.1834,47.1834,47.0968,47.0968,7999.0
2024-03-08 10:30:00,48.95,49.06,48.95,49.04,6060.0,47.1161,47.2219,47.1161,47.2027,6060.0
2024-03-08 10:35:00,49.05,49.06,48.99,49.06,3900.0,47.2123,47.2219,47.1546,47.2219,3900.0
2024-03-08 10:40:00,49.06,49.07,49.01,49.05,9543.0,47.2219,47.2316,47.1738,47.2123,9543.0
2024-03-08 10:45:00,49.05,49.08,49.02,49.08,3400.0,47.2123,47.2412,47.1834,47.2412,3400.0
2024-03-08 10:50:00,49.08,49.1,49.06,49.1,3107.0,47.2412,47.2604,47.2219,47.2604,3107.0
2024-03-08 10:55:00,49.11,49.11,49.09,49.1,2916.0,47.2701,47.2701,47.2508,47.2604,2916.0
2024-03-08 11:00:00,49.1,49.12,49.07,49.09,8069.0,47.2604,47.2797,47.2316,47.2508,8069.0
2024-03-08 11:05:00,49.07,49.09,49.05,49.09,4609.0,47.2316,47.2508,47.2123,47.2508,4609.0
2024-03-08 11:10:00,49.09,49.1,49.06,49.1,4528.0,47.2508,47.2604,47.2219,47.2604,4528.0
2024-03-08 11:15:00,49.11,49.21,49.11,49.18,11813.0,47.2701,47.3663,47.2701,47.3374,11813.0
2024-03-08 11:20:00,49.2,49.27,49.2,49.25,8927.0,47.3567,47.4241,47.3567,47.4048,8927.0
2024-03-08 11:25:00,49.26,49.34,49.24,49.34,15543.0,47.4144,47.4914,47.3952,47.4914,15543.0
2024-03-08 11:30:00,49.34,49.43,49.34,49.4,28839.0,47.4914,47.5781,47.4914,47.5492,28839.0
2024-03-08 11:35:00,49.41,49.44,49.38,49.43,11198.0,47.5588,47.5877,47.5299,47.5781,11198.0
2024-03-08 11:40:00,49.42,49.43,49.37,49.4,13454.0,47.5684,47.5781,47.5203,47.5492,13454.0
2024-03-08 11:45:00,49.39,49.45,49.35,49.44,11555.0,47.5396,47.5973,47.5011,47.5877,11555.0
2024-03-08 11:50:00,49.45,49.56,49.45,49.52,17059.0,47.5973,47.7032,47.5973,47.6647,17059.0
2024-03-08 11:55:00,49.53,49.59,49.52,49.58,11583.0,47.6743,47.7321,47.6647,47.7225,11583.0
2024-03-08 12:00:00,49.57,49.63,49.55,49.55,15993.0,47.7128,47.7706,47.6936,47.6936,15993.0
2024-03-08 12:05:00,49.55,49.57,49.53,49.54,7598.0,47.6936,47.7128,47.6743,47.6839,7598.0
2024-03-08 12:10:00,49.54,49.67,49.54,49.67,15833.0,47.6839,47.8091,47.6839,47.8091,15833.0
2024-03-08 12:15:00,49.67,49.69,49.62,49.69,10633.0,47.8091,47.8283,47.761,47.8283,10633.0
2024-03-08 12:20:00,49.7,49.72,49.67,49.69,6959.0,47.838,47.8572,47.8091,47.8283,6959.0
2024-03-08 12:25:00,49.7,49.77,49.7,49.7,20724.0,47.838,47.9053,47.838,47.838,20724.0
2024-03-08 12:30:00,49.71,49.72,49.66,49.72,17433.0,47.8476,47.8572,47.7995,47.8572,17433.0
2024-03-08 12:35:00,49.72,49.76,49.7,49.75,11637.0,47.8572,47.8957,47.838,47.8861,11637.0
2024-03-08 12:40:00,49.75,49.75,49.7,49.71,8711.0,47.8861,47.8861,47.838,47.8476,8711.0
2024-03-08 12:45:00,49.71,49.71,49.65,49.66,6223.0,47.8476,47.8476,47.7898,47.7995,6223.0
2024-03-08 12:50:00,49.67,49.74,49.62,49.62,6560.0,47.8091,47.8765,47.761,47.761,6560.0
2024-03-08 12:55:00,49.61,49.66,49.6,49.65,5810.0,47.7513,47.7995,47.7417,47.7898,5810.0
2024-03-08 13:00:00,49.62,49.62,49.59,49.62,8415.0,47.761,47.761,47.7321,47.761,8415.0
2024-03-08 13:05:00,49.62,49.64,49.58,49.63,9391.0,47.761,47.7802,47.7225,47.7706,9391.0
2024-03-08 13:10:00,49.64,49.66,49.64,49.64,9245.0,47.7802,47.7995,47.7802,47.7802,9245.0
2024-03-08 13:15:00,49.65,49.7,49.65,49.69,15491.0,47.7898,47.838,47.7898,47.8283,15491.0
2024-03-08 13:20:00,49.69,49.7,49.67,49.68,6047.0,47.8283,47.838,47.8091,47.8187,6047.0
2024-03-08 13:25:00,49.69,49.7,49.66,49.67,16101.0,47.8283,47.838,47.7995,47.8091,16101.0
2024-03-08 13:30:00,49.66,49.66,49.62,49.65,8491.0,47.7995,47.7995,47.761,47.7898,8491.0
2024-03-08 13:35:00,49.65,49.7,49.65,49.67,9270.0,47.7898,47.838,47.7898,47.8091,9270.0
2024-03-08 13:40:00,49.66,49.67,49.64,49.67,5448.0,47.7995,47.8091,47.7802,47.8091,5448.0
2024-03-08 13:45:00,49.68,49.71,49.68,49.71,5780.0,47.8187,47.8476,47.8187,47.8476,5780.0
2024-03-08 13:50:00,49.72,49.72,49.67,49.71,7401.0,47.8572,47.8572,47.8091,47.8476,7401.0
2024-03-08 13:55:00,49.7,49.71,49.67,49.7,4424.0,47.838,47.8476,47.8091,47.838,4424.0
2024-03-08 14:00:00,49.7,49.74,49.68,49.73,13118.0,47.838,47.8765,47.8187,47.8668,13118.0
2024-03-08 14:05:00,49.73,49.73,49.7,49.72,8005.0,47.8668,47.8668,47.838,47.8572,8005.0
2024-03-08 14:10:00,49.72,49.72,49.66,49.66,4142.0,47.8572,47.8572,47.7995,47.7995,4142.0
2024-03-08 14:15:00,49.67,49.68,49.65,49.66,5538.0,47.8091,47.8187,47.7898,47.7995,5538.0
2024-03-08 14:20:00,49.66,49.71,49.66,49.68,7230.0,47.7995,47.8476,47.7995,47.8187,7230.0
2024-03-08 14:25:00,49.68,49.7,49.66,49.69,4075.0,47.8187,47.838,47.7995,47.8283,4075.0
2024-03-08 14:30:00,49.7,49.73,49.7,49.72,5879.0,47.838,47.8668,47.838,47.8572,5879.0
2024-03-08 14:35:00,49.72,49.74,49.72,49.72,2370.0,47.8572,47.8765,47.8572,47.8572,2370.0
2024-03-08 14:40:00,49.72,49.73,49.7,49.72,7122.0,47.8572,47.8668,47.838,47.8572,7122.0
2024-03-08 14:45:00,49.72,49.72,49.7,49.72,3344.0,47.8572,47.8572,47.838,47.8572,3344.0
2024-03-08 14:50:00,49.72,49.77,49.72,49.73,7944.0,47.8572,47.9053,47.8572,47.8668,7944.0
2024-03-08 14:55:00,49.75,49.77,49.71,49.71,3576.0,47.8861,47.9053,47.8476,47.8476,3576.0
2024-03-08 15:00:00,49.7,49.72,49.7,49.7,3585.0,47.838,47.8572,47.838,47.838,3585.0
2024-03-08 15:05:00,49.7,49.7,49.66,49.66,4162.0,47.838,47.838,47.7995,47.7995,4162.0
2024-03-08 15:10:00,49.65,49.65,49.59,49.61,6856.0,47.7898,47.7898,47.7321,47.7513,6856.0
2024-03-08 15:15:00,49.61,49.63,49.6,49.63,2144.0,47.7513,47.7706,47.7417,47.7706,2144.0
2024-03-08 15:20:00,49.62,49.62,49.59,49.59,6001.0,47.761,47.761,47.7321,47.7321,6001.0
2024-03-08 15:25:00,49.58,49.58,49.51,49.51,7059.0,47.7225,47.7225,47.6551,47.6551,7059.0
2024-03-08 15:30:00,49.51,49.54,49.5,49.54,6706.0,47.6551,47.6839,47.6454,47.6839,6706.0
2024-03-08 15:35:00,49.54,49.54,49.48,49.48,8144.0,47.6839,47.6839,47.6262,47.6262,8144.0
2024-03-08 15:40:00,49.49,49.51,49.47,49.47,8751.0,47.6358,47.6551,47.6166,47.6166,8751.0
2024-03-08 15:45:00,49.47,49.48,49.44,49.45,14536.0,47.6166,47.6262,47.5877,47.5973,14536.0
2024-03-08 15:50:00,49.46,49.51,49.46,49.51,34336.0,47.6069,47.6551,47.6069,47.6551,34336.0
2024-03-08 15:55:00,49.51,49.54,49.48,49.5,72747.0,47.6551,47.6839,47.6262,47.6454,72747.0
2024-03-11 09:30:00,49.78,50.07,49.78,50.0,109747.0,47.915,48.1941,47.915,48.1267,109747.0
2024-03-11 09:35:00,49.98,50.04,49.74,49.77,26467.0,48.1075,48.1652,47.8765,47.9053,26467.0
2024-03-11 09:40:00,49.79,49.82,49.75,49.8,16190.0,47.9246,47.9535,47.8861,47.9342,16190.0
2024-03-11 09:45:00,49.79,49.81,49.65,49.69,13778.0,47.9246,47.9438,47.7898,47.8283,13778.0
2024-03-11 09:50:00,49.7,49.71,49.59,49.62,8341.0,47.838,47.8476,47.7321,47.761,8341.0
2024-03-11 09:55:00,49.63,49.66,49.59,49.65,9228.0,47.7706,47.7995,47.7321,47.7898,9228.0
2024-03-11 10:00:00,49.65,49.79,49.6,49.79,12495.0,47.7898,47.9246,47.7417,47.9246,12495.0
2024-03-11 10:05:00,49.81,49.85,49.8,49.85,9324.0,47.9438,47.9823,47.9342,47.9823,9324.0
2024-03-11 10:10:00,49.85,49.89,49.8,49.88,12137.0,47.9823,48.0208,47.9342,48.0112,12137.0
2024-03-11 10:15:00,49.87,49.88,49.79,49.87,8617.0,48.0016,48.0112,47.9246,48.0016,8617.0
2024-03-11 10:20:00,49.86,49.89,49.85,49.85,15442.0,47.992,48.0208,47.9823,47.9823,15442.0
2024-03-11 10:25:00,49.85,49.95,49.83,49.95,25954.0,47.9823,48.0786,47.9631,48.0786,25954.0
2024-03-11 10:30:00,49.94,49.95,49.82,49.84,7715.0,48.069,48.0786,47.9535,47.9727,7715.0
2024-03-11 10:35:00,49.83,49.83,49.74,49.76,6311.0,47.9631,47.9631,47.8765,47.8957,6311.0
2024-03-11 10:40:00,49.76,49.78,49.75,49.77,7303.0,47.8957,47.915,47.8861,47.9053,7303.0
2024-03-11 10:45:00,49.77,49.85,49.76,49.85,5738.0,47.9053,47.9823,47.8957,47.9823,5738.0
2024-03-11 10:50:00,49.86,49.88,49.86,49.86,6067.0,47.992,48.0112,47.992,47.992,6067.0
2024-03-11 10:55:00,49.87,49.87,49.74,49.79,14501.0,48.0016,48.0016,47.8765,47.9246,14501.0
2024-03-11 11:00:00,49.8,49.84,49.79,49.81,5801.0,47.9342,47.9727,47.9246,47.9438,5801.0
2024-03-11 11:05:00,49.81,49.88,49.81,49.88,5463.0,47.9438,48.0112,47.9438,48.0112,5463.0
2024-03-11 11:10:00,49.87,49.88,49.87,49.87,3467.0,48.0016,48.0112,48.0016,48.0016,3467.0
2024-03-11 11:15:00,49.88,49.89,49.84,49.85,7613.0,48.0112,48.0208,47.9727,47.9823,7613.0
2024-03-11 11:20:00,49.85,49.91,49.84,49.88,8695.0,47.9823,48.0401,47.9727,48.0112,8695.0
2024-03-11 11:25:00,49.88,49.91,49.88,49.9,4732.0,48.0112,48.0401,48.0112,48.0305,4732.0
2024-03-11 11:30:00,49.91,49.99,49.9,49.95,12051.0,48.0401,48.1171,48.0305,48.0786,12051.0
2024-03-11 11:35:00,49.95,49.97,49.95,49.96,4145.0,48.0786,48.0978,48.0786,48.0882,4145.0
2024-03-11 11:40:00,49.95,49.97,49.95,49.97,7215.0,48.0786,48.0978,48.0786,48.0978,7215.0
2024-03-11 11:45:00,49.98,50.08,49.98,50.07,16015.0,48.1075,48.2037,48.1075,48.1941,16015.0
2024-03-11 11:50:00,50.08,50.09,50.07,50.07,10542.0,48.2037,48.2133,48.1941,48.1941,10542.0
2024-03-11 11:55:00,50.08,50.13,50.08,50.11,10491.0,48.2037,48.2518,48.2037,48.2326,10491.0
2024-03-11 12:00:00,50.11,50.11,50.02,50.02,12017.0,48.2326,48.2326,48.146,48.146,12017.0
2024-03-11 12:05:00,50.02,50.08,50.02,50.04,8566.0,48.146,48.2037,48.146,48.1652,8566.0
2024-03-11 12:10:00,50.05,50.09,50.03,50.06,6027.0,48.1748,48.2133,48.1556,48.1845,6027.0
2024-03-11 12:15:00,50.06,50.11,50.06,50.09,9285.0,48.1845,48.2326,48.1845,48.2133,9285.0
2024-03-11 12:20:00,50.08,50.14,50.08,50.13,11818.0,48.2037,48.2615,48.2037,48.2518,11818.0
2024-03-11 12:25:00,50.12,50.12,50.04,50.09,12162.0,48.2422,48.2422,48.1652,48.2133,12162.0
2024-03-11 12:30:00,50.09,50.16,50.09,50.09,9172.0,48.2133,48.2807,48.2133,48.2133,9172.0
2024-03-11 12:35:00,50.09,50.1,50.02,50.05,25757.0,48.2133,48.223,48.146,48.1748,25757.0
2024-03-11 12:40:00,50.04,50.13,50.04,50.13,9652.0,48.1652,48.2518,48.1652,48.2518,9652.0
2024-03-11 12:45:00,50.13,50.15,50.11,50.12,6862.0,48.2518,48.2711,48.2326,48.2422,6862.0
2024-03-11 12:50:00,50.12,50.12,50.08,50.09,7191.0,48.2422,48.2422,48.2037,48.2133,7191.0
2024-03-11 12:55:00,50.09,50.1,50.09,50.1,5765.0,48.2133,48.223,48.2133,48.223,5765.0
2024-03-11 13:00:00,50.1,50.11,50.05,50.07,7035.0,48.223,48.2326,48.1748,48.1941,7035.0
2024-03-11 13:05:00,50.06,50.07,50.01,50.03,8759.0,48.1845,48.1941,48.1363,48.1556,8759.0
2024-03-11 13:10:00,50.04,50.04,49.99,50.02,6504.0,48.1652,48.1652,48.1171,48.146,6504.0
2024-03-11 13:15:00,50.02,50.04,50.02,50.04,5788.0,48.146,48.1652,48.146,48.1652,5788.0
2024-03-11 13:20:00,50.05,50.09,50.04,50.07,5665.0,48.1748,48.2133,48.1652,48.1941,5665.0
2024-03-11 13:25:00,50.08,50.1,50.06,50.1,6983.0,48.2037,48.223,48.1845,48.223,6983.0
2024-03-11 13:30:00,50.1,50.14,50.1,50.12,9179.0,48.223,48.2615,48.223,48.2422,9179.0
2024-03-11 13:35:00,50.12,50.15,50.12,50.13,8661.0,48.2422,48.2711,48.2422,48.2518,8661.0
2024-03-11 13:40:00,50.14,50.15,50.1,50.12,7910.0,48.2615,48.2711,48.223,48.2422,7910.0
2024-03-11 13:45:00,50.12,50.13,50.12,50.13,5010.0,48.2422,48.2518,48.2422,48.2518,5010.0
2024-03-11 13:50:00,50.13,50.14,50.13,50.14,3471.0,48.2518,48.2615,48.2518,48.2615,3471.0
2024-03-11 13:55:00,50.15,50.15,50.13,50.13,6294.0,48.2711,48.2711,48.2518,48.2518,6294.0
2024-03-11 14:00:00,50.13,50.15,50.13,50.14,5473.0,48.2518,48.2711,48.2518,48.2615,5473.0
2024-03-11 14:05:00,50.14,50.15,50.12,50.15,9594.0,48.2615,48.2711,48.2422,48.2711,9594.0
2024-03-11 14:10:00,50.14,50.15,50.12,50.12,5399.0,48.2615,48.2711,48.2422,48.2422,5399.0
2024-03-11 14:15:00,50.12,50.12,50.1,50.1,5567.0,48.2422,48.2422,48.223,48.223,5567.0
2024-03-11 14:20:00,50.09,50.1,50.06,50.08,9533.0,48.2133,48.223,48.1845,48.2037,9533.0
2024-03-11 14:25:00,50.09,50.16,50.08,50.16,6635.0,48.2133,48.2807,48.2037,48.2807,6635.0
2024-03-11 14:30:00,50.16,50.17,50.16,50.16,5143.0,48.2807,48.2903,48.2807,48.2807,5143.0
2024-03-11 14:35:00,50.17,50.19,50.17,50.19,8775.0,48.2903,48.3096,48.2903,48.3096,8775.0
2024-03-11 14:40:00,50.19,50.21,50.19,50.21,8305.0,48.3096,48.3288,48.3096,48.3288,8305.0
2024-03-11 14:45:00,50.23,50.23,50.2,50.2,4844.0,48.3481,48.3481,48.3192,48.3192,4844.0
2024-03-11 14:50:00,50.21,50.22,50.2,50.2,5024.0,48.3288,48.3385,48.3192,48.3192,5024.0
2024-03-11 14:55:00,50.21,50.24,50.21,50.24,7888.0,48.3288,48.3577,48.3288,48.3577,7888.0
2024-03-11 15:00:00,50.25,50.27,50.2,50.22,16959.0,48.3673,48.3866,48.3192,48.3385,16959.0
2024-03-11 15:05:00,50.22,50.25,50.21,50.23,6087.0,48.3385,48.3673,48.3288,48.3481,6087.0
2024-03-11 15:10:00,50.24,50.25,50.24,50.24,5879.0,48.3577,48.3673,48.3577,48.3577,5879.0
2024-03-11 15:15:00,50.25,50.27,50.24,50.24,14886.0,48.3673,48.3866,48.3577,48.3577,14886.0
2024-03-11 15:20:00,50.25,50.26,50.24,50.24,9518.0,48.3673,48.377,48.3577,48.3577,9518.0
2024-03-11 15:25:00,50.25,50.25,50.2,50.21,18271.0,48.3673,48.3673,48.3192,48.3288,18271.0
2024-03-11 15:30:00,50.22,50.26,50.22,50.25,24629.0,48.3385,48.377,48.3385,48.3673,24629.0
2024-03-11 15:35:00,50.26,50.26,50.23,50.24,13985.0,48.377,48.377,48.3481,48.3577,13985.0
2024-03-11 15:40:00,50.24,50.3,50.24,50.26,25643.0,48.3577,48.4155,48.3577,48.377,25643.0
2024-03-11 15:45:00,50.26,50.26,50.19,50.2,29500.0,48.377,48.377,48.3096,48.3192,29500.0
2024-03-11 15:50:00,50.2,50.24,50.2,50.23,71161.0,48.3192,48.3577,48.3192,48.3481,71161.0
2024-03-11 15:55:00,50.22,50.28,50.2,50.25,90901.0,48.3385,48.3962,48.3192,48.3673,90901.0
2024-03-12 09:30:00,50.51,50.51,50.26,50.26,15526.0,48.6176,48.6176,48.377,48.377,15526.0
2024-03-12 09:35:00,50.26,50.26,50.13,50.21,14987.0,48.377,48.377,48.2518,48.3288,14987.0
2024-03-12 09:40:00,50.22,50.24,50.14,50.23,13547.0,48.3385,48.3577,48.2615,48.3481,13547.0
2024-03-12 09:45:00,50.24,50.25,50.16,50.23,10420.0,48.3577,48.3673,48.2807,48.3481,10420.0
2024-03-12 09:50:00,50.23,50.24,50.08,50.1,9827.0,48.3481,48.3577,48.2037,48.223,9827.0
2024-03-12 09:55:00,50.1,50.13,50.06,50.09,11599.0,48.223,48.2518,48.1845,48.2133,11599.0
2024-03-12 10:00:00,50.1,50.13,50.01,50.02,10106.0,48.223,48.2518,48.1363,48.146,10106.0
2024-03-12 10:05:00,50.01,50.06,49.98,50.05,8080.0,48.1363,48.1845,48.1075,48.1748,8080.0
2024-03-12 10:10:00,50.06,50.1,50.01,50.1,7792.0,48.1845,48.223,48.1363,48.223,7792.0
2024-03-12 10:15:00,50.1,50.13,50.08,50.1,5595.0,48.223,48.2518,48.2037,48.223,5595.0
2024-03-12 10:20:00,50.12,50.15,50.1,50.15,3849.0,48.2422,48.2711,48.223,48.2711,3849.0
2024-03-12 10:25:00,50.15,50.19,50.15,50.17,7548.0,48.2711,48.3096,48.2711,48.2903,7548.0
2024-03-12 10:30:00,50.18,50.24,50.18,50.23,9255.0,48.3,48.3577,48.3,48.3481,9255.0
2024-03-12 10:35:00,50.22,50.26,50.22,50.24,5277.0,48.3385,48.377,48.3385,48.3577,5277.0
2024-03-12 10:40:00,50.24,50.27,50.24,50.27,5293.0,48.3577,48.3866,48.3577,48.3866,5293.0
2024-03-12 10:45:00,50.27,50.27,50.2,50.26,7584.0,48.3866,48.3866,48.3192,48.377,7584.0
2024-03-12 10:50:00,50.26,50.3,50.24,50.29,10047.0,48.377,48.4155,48.3577,48.4058,10047.0
2024-03-12 10:55:00,50.28,50.3,50.25,50.27,7503.0,48.3962,48.4155,48.3673,48.3866,7503.0
2024-03-12 11:00:00,50.28,50.29,50.24,50.25,8144.0,48.3962,48.4058,48.3577,48.3673,8144.0
2024-03-12 11:05:00,50.24,50.3,50.2,50.29,9569.0,48.3577,48.4155,48.3192,48.4058,9569.0
2024-03-12 11:10:00,50.3,50.32,50.3,50.3,4920.0,48.4155,48.4347,48.4155,48.4155,4920.0
2024-03-12 11:15:00,50.3,50.31,50.29,50.3,8915.0,48.4155,48.4251,48.4058,48.4155,8915.0
2024-03-12 11:20:00,50.3,50.31,50.27,50.3,8921.0,48.4155,48.4251,48.3866,48.4155,8921.0
2024-03-12 11:25:00,50.31,50.32,50.27,50.27,7459.0,48.4251,48.4347,48.3866,48.3866,7459.0
2024-03-12 11:30:00,50.26,50.27,50.21,50.23,5830.0,48.377,48.3866,48.3288,48.3481,5830.0
2024-03-12 11:35:00,50.23,50.3,50.23,50.3,6811.0,48.3481,48.4155,48.3481,48.4155,6811.0
2024-03-12 11:40:00,50.3,50.31,50.24,50.26,13354.0,48.4155,48.4251,48.3577,48.377,13354.0
2024-03-12 11:45:00,50.24,50.24,50.19,50.19,10954.0,48.3577,48.3577,48.3096,48.3096,10954.0
2024-03-12 11:50:00,50.19,50.22,50.19,50.2,6776.0,48.3096,48.3385,48.3096,48.3192,6776.0
2024-03-12 11:55:00,50.2,50.2,50.15,50.15,8728.0,48.3192,48.3192,48.2711,48.2711,8728.0
2024-03-12 12:00:00,50.15,50.16,50.1,50.1,10175.0,48.2711,48.2807,48.223,48.223,10175.0
2024-03-12 12:05:00,50.09,50.13,50.08,50.08,16102.0,48.2133,48.2518,48.2037,48.2037,16102.0
2024-03-12 12:10:00,50.09,50.11,50.08,50.09,11835.0,48.2133,48.2326,48.2037,48.2133,11835.0
2024-03-12 12:15:00,50.08,50.08,50.03,50.05,13383.0,48.2037,48.2037,48.1556,48.1748,13383.0
2024-03-12 12:20:00,50.05,50.06,50.03,50.04,9929.0,48.1748,48.1845,48.1556,48.1652,9929.0
2024-03-12 12:25:00,50.03,50.05,50.03,50.04,6960.0,48.1556,48.1748,48.1556,48.1652,6960.0
2024-03-12 12:30:00,50.03,50.03,49.99,50.02,12615.0,48.1556,48.1556,48.1171,48.146,12615.0
2024-03-12 12:35:00,50.02,50.02,49.97,49.99,11866.0,48.146,48.146,48.0978,48.1171,11866.0
2024-03-12 12:40:00,50.0,50.01,49.95,49.95,7714.0,48.1267,48.1363,48.0786,48.0786,7714.0
2024-03-12 12:45:00,49.95,49.95,49.89,49.92,15957.0,48.0786,48.0786,48.0208,48.0497,15957.0
2024-03-12 12:50:00,49.92,49.95,49.91,49.92,10396.0,48.0497,48.0786,48.0401,48.0497,10396.0
2024-03-12 12:55:00,49.93,49.97,49.92,49.97,12144.0,48.0593,48.0978,48.0497,48.0978,12144.0
2024-03-12 13:00:00,49.98,49.98,49.91,49.94,11700.0,48.1075,48.1075,48.0401,48.069,11700.0
2024-03-12 13:05:00,49.94,49.94,49.91,49.94,6635.0,48.069,48.069,48.0401,48.069,6635.0
2024-03-12 13:10:00,49.93,49.97,49.91,49.97,10710.0,48.0593,48.0978,48.0401,48.0978,10710.0
2024-03-12 13:15:00,49.96,50.0,49.96,50.0,7803.0,48.0882,48.1267,48.0882,48.1267,7803.0
2024-03-12 13:20:00,50.01,50.01,49.98,49.98,11924.0,48.1363,48.1363,48.1075,48.1075,11924.0
2024-03-12 13:25:00,49.98,49.98,49.95,49.95,11635.0,48.1075,48.1075,48.0786,48.0786,11635.0
2024-03-12 13:30:00,49.95,49.97,49.95,49.95,3186.0,48.0786,48.0978,48.0786,48.0786,3186.0
2024-03-12 13:35:00,49.95,50.01,49.95,50.01,5855.0,48.0786,48.1363,48.0786,48.1363,5855.0
2024-03-12 13:40:00,50.01,50.05,50.01,50.05,6247.0,48.1363,48.1748,48.1363,48.1748,6247.0
2024-03-12 13:45:00,50.05,50.09,50.04,50.07,5912.0,48.1748,48.2133,48.1652,48.1941,5912.0
2024-03-12 13:50:00,50.06,50.07,50.05,50.06,4200.0,48.1845,48.1941,48.1748,48.1845,4200.0
2024-03-12 13:55:00,50.06,50.08,50.06,50.06,4432.0,48.1845,48.2037,48.1845,48.1845,4432.0
2024-03-12 14:00:00,50.06,50.12,50.06,50.12,3870.0,48.1845,48.2422,48.1845,48.2422,3870.0
2024-03-12 14:05:00,50.12,50.15,50.12,50.15,6193.0,48.2422,48.2711,48.2422,48.2711,6193.0
2024-03-12 14:10:00,50.14,50.14,50.08,50.08,5244.0,48.2615,48.2615,48.2037,48.2037,5244.0
2024-03-12 14:15:00,50.09,50.1,50.09,50.1,4646.0,48.2133,48.223,48.2133,48.223,4646.0
2024-03-12 14:20:00,50.1,50.13,50.1,50.12,7555.0,48.223,48.2518,48.223,48.2422,7555.0
2024-03-12 14:25:00,50.13,50.13,50.12,50.13,6990.0,48.2518,48.2518,48.2422,48.2518,6990.0
2024-03-12 14:30:00,50.14,50.19,50.14,50.19,8712.0,48.2615,48.3096,48.2615,48.3096,8712.0
2024-03-12 14:35:00,50.19,50.2,50.16,50.17,6922.0,48.3096,48.3192,48.2807,48.2903,6922.0
2024-03-12 14:40:00,50.17,50.17,50.1,50.1,8304.0,48.2903,48.2903,48.223,48.223,8304.0
2024-03-12 14:45:00,50.1,50.13,50.1,50.12,4643.0,48.223,48.2518,48.223,48.2422,4643.0
2024-03-12 14:50:00,50.12,50.19,50.12,50.17,7290.0,48.2422,48.3096,48.2422,48.2903,7290.0
2024-03-12 14:55:00,50.16,50.19,50.16,50.16,6503.0,48.2807,48.3096,48.2807,48.2807,6503.0
2024-03-12 15:00:00,50.15,50.15,50.11,50.13,8012.0,48.2711,48.2711,48.2326,48.2518,8012.0
2024-03-12 15:05:00,50.13,50.13,50.12,50.12,9882.0,48.2518,48.2518,48.2422,48.2422,9882.0
2024-03-12 15:10:00,50.11,50.13,50.11,50.12,10275.0,48.2326,48.2518,48.2326,48.2422,10275.0
2024-03-12 15:15:00,50.12,50.13,50.08,50.09,11242.0,48.2422,48.2518,48.2037,48.2133,11242.0
2024-03-12 15:20:00,50.08,50.08,50.06,50.06,8206.0,48.2037,48.2037,48.1845,48.1845,8206.0
2024-03-12 15:25:00,50.06,50.09,50.05,50.09,6023.0,48.1845,48.2133,48.1748,48.2133,6023.0
2024-03-12 15:30:00,50.09,50.12,50.09,50.12,18482.0,48.2133,48.2422,48.2133,48.2422,18482.0
2024-03-12 15:35:00,50.13,50.15,50.12,50.12,11995.0,48.2518,48.2711,48.2422,48.2422,11995.0
2024-03-12 15:40:00,50.12,50.13,50.1,50.12,27004.0,48.2422,48.2518,48.223,48.2422,27004.0
2024-03-12 15:45:00,50.11,50.13,50.1,50.1,20206.0,48.2326,48.2518,48.223,48.223,20206.0
2024-03-12 15:50:00,50.1,50.11,50.06,50.1,39783.0,48.223,48.2326,48.1845,48.223,39783.0
2024-03-12 15:55:00,50.09,50.09,50.05,50.06,71567.0,48.2133,48.2133,48.1748,48.1845,71567.0
2024-03-13 09:30:00,50.01,50.02,49.95,49.96,9629.0,48.1363,48.146,48.0786,48.0882,9629.0
2024-03-13 09:35:00,49.94,50.0,49.91,49.99,9216.0,48.069,48.1267,48.0401,48.1171,9216.0
2024-03-13 09:40:00,49.99,49.99,49.93,49.97,10193.0,48.1171,48.1171,48.0593,48.0978,10193.0
2024-03-13 09:45:00,49.96,50.06,49.96,50.06,10709.0,48.0882,48.1845,48.0882,48.1845,10709.0
2024-03-13 09:50:00,50.06,50.06,49.97,49.97,7152.0,48.1845,48.1845,48.0978,48.0978,7152.0
2024-03-13 09:55:00,49.97,49.97,49.94,49.97,7778.0,48.0978,48.0978,48.069,48.0978,7778.0
2024-03-13 10:00:00,49.97,49.99,49.94,49.94,11835.0,48.0978,48.1171,48.069,48.069,11835.0
2024-03-13 10:05:00,49.93,49.93,49.88,49.9,13035.0,48.0593,48.0593,48.0112,48.0305,13035.0
2024-03-13 10:10:00,49.91,49.95,49.9,49.93,20262.0,48.0401,48.0786,48.0305,48.0593,20262.0
2024-03-13 10:15:00,49.93,49.99,49.9,49.99,18292.0,48.0593,48.1171,48.0305,48.1171,18292.0
2024-03-13 10:20:00,49.99,49.99,49.88,49.9,24311.0,48.1171,48.1171,48.0112,48.0305,24311.0
2024-03-13 10:25:00,49.89,49.97,49.88,49.97,11914.0,48.0208,48.0978,48.0112,48.0978,11914.0
2024-03-13 10:30:00,49.97,50.03,49.97,50.01,17599.0,48.0978,48.1556,48.0978,48.1363,17599.0
2024-03-13 10:35:00,50.02,50.02,49.95,49.96,15949.0,48.146,48.146,48.0786,48.0882,15949.0
2024-03-13 10:40:00,49.95,49.95,49.88,49.91,12041.0,48.0786,48.0786,48.0112,48.0401,12041.0
2024-03-13 10:45:00,49.91,49.91,49.88,49.9,16301.0,48.0401,48.0401,48.0112,48.0305,16301.0
2024-03-13 10:50:00,49.9,49.94,49.88,49.94,6869.0,48.0305,48.069,48.0112,48.069,6869.0
2024-03-13 10:55:00,49.94,49.98,49.93,49.98,12842.0,48.069,48.1075,48.0593,48.1075,12842.0
2024-03-13 11:00:00,49.97,50.03,49.94,50.03,6379.0,48.0978,48.1556,48.069,48.1556,6379.0
2024-03-13 11:05:00,50.05,50.05,50.01,50.02,7279.0,48.1748,48.1748,48.1363,48.146,7279.0
2024-03-13 11:10:00,50.02,50.09,50.02,50.05,8671.0,48.146,48.2133,48.146,48.1748,8671.0
2024-03-13 11:15:00,50.06,50.08,50.06,50.07,4500.0,48.1845,48.2037,48.1845,48.1941,4500.0
2024-03-13 11:20:00,50.07,50.09,50.07,50.07,4252.0,48.1941,48.2133,48.1941,48.1941,4252.0
2024-03-13 11:25:00,50.07,50.09,50.04,50.04,6343.0,48.1941,48.2133,48.1652,48.1652,6343.0
2024-03-13 11:30:00,50.04,50.09,50.04,50.08,7678.0,48.1652,48.2133,48.1652,48.2037,7678.0
2024-03-13 11:35:00,50.07,50.07,50.01,50.01,6622.0,48.1941,48.1941,48.1363,48.1363,6622.0
2024-03-13 11:40:00,50.01,50.04,50.01,50.02,5236.0,48.1363,48.1652,48.1363,48.146,5236.0
2024-03-13 11:45:00,50.02,50.02,49.99,50.02,4551.0,48.146,48.146,48.1171,48.146,4551.0
2024-03-13 11:50:00,50.03,50.05,50.02,50.02,6422.0,48.1556,48.1748,48.146,48.146,6422.0
2024-03-13 11:55:00,50.02,50.04,50.02,50.02,6033.0,48.146,48.1652,48.146,48.146,6033.0
2024-03-13 12:00:00,50.02,50.04,50.0,50.04,4830.0,48.146,48.1652,48.1267,48.1652,4830.0
2024-03-13 12:05:00,50.05,50.07,50.04,50.07,6824.0,48.1748,48.1941,48.1652,48.1941,6824.0
2024-03-13 12:10:00,50.06,50.08,50.06,50.08,4823.0,48.1845,48.2037,48.1845,48.2037,4823.0
2024-03-13 12:15:00,50.08,50.08,50.07,50.07,3228.0,48.2037,48.2037,48.1941,48.1941,3228.0
2024-03-13 12:20:00,50.08,50.1,50.08,50.08,5405.0,48.2037,48.223,48.2037,48.2037,5405.0
2024-03-13 12:25:00,50.09,50.09,50.03,50.04,10920.0,48.2133,48.2133,48.1556,48.1652,10920.0
2024-03-13 12:30:00,50.05,50.1,50.05,50.1,6366.0,48.1748,48.223,48.1748,48.223,6366.0
2024-03-13 12:35:00,50.11,50.11,50.09,50.1,5672.0,48.2326,48.2326,48.2133,48.223,5672.0
2024-03-13 12:40:00,50.11,50.11,50.09,50.11,5672.0,48.2326,48.2326,48.2133,48.2326,5672.0
2024-03-13 12:45:00,50.12,50.14,50.12,50.13,3682.0,48.2422,48.2615,48.2422,48.2518,3682.0
2024-03-13 12:50:00,50.13,50.14,50.09,50.09,6107.0,48.2518,48.2615,48.2133,48.2133,6107.0
2024-03-13 12:55:00,50.1,50.1,50.06,50.06,5194.0,48.223,48.223,48.1845,48.1845,5194.0
2024-03-13 13:00:00,50.07,50.09,50.04,50.06,8222.0,48.1941,48.2133,48.1652,48.1845,8222.0
2024-03-13 13:05:00,50.06,50.1,50.06,50.07,5610.0,48.1845,48.223,48.1845,48.1941,5610.0
2024-03-13 13:10:00,50.08,50.09,50.06,50.08,4898.0,48.2037,48.2133,48.1845,48.2037,4898.0
2024-03-13 13:15:00,50.09,50.11,50.08,50.08,6446.0,48.2133,48.2326,48.2037,48.2037,6446.0
2024-03-13 13:20:00,50.07,50.07,50.05,50.06,3628.0,48.1941,48.1941,48.1748,48.1845,3628.0
2024-03-13 13:25:00,50.05,50.06,50.05,50.05,6726.0,48.1748,48.1845,48.1748,48.1748,6726.0
2024-03-13 13:30:00,50.04,50.04,49.99,49.99,5919.0,48.1652,48.1652,48.1171,48.1171,5919.0
2024-03-13 13:35:00,50.0,50.01,49.95,49.95,8532.0,48.1267,48.1363,48.0786,48.0786,8532.0
2024-03-13 13:40:00,49.96,49.98,49.96,49.98,2917.0,48.0882,48.1075,48.0882,48.1075,2917.0
2024-03-13 13:45:00,49.97,49.98,49.97,49.97,9982.0,48.0978,48.1075,48.0978,48.0978,9982.0
2024-03-13 13:50:00,49.97,49.99,49.97,49.99,6001.0,48.0978,48.1171,48.0978,48.1171,6001.0
2024-03-13 13:55:00,49.99,49.99,49.97,49.97,3379.0,48.1171,48.1171,48.0978,48.0978,3379.0
2024-03-13 14:00:00,49.96,49.98,49.95,49.98,3440.0,48.0882,48.1075,48.0786,48.1075,3440.0
2024-03-13 14:05:00,49.98,49.99,49.98,49.99,3425.0,48.1075,48.1171,48.1075,48.1171,3425.0
2024-03-13 14:10:00,49.99,50.03,49.99,50.02,5072.0,48.1171,48.1556,48.1171,48.146,5072.0
2024-03-13 14:15:00,50.02,50.02,49.99,50.0,6507.0,48.146,48.146,48.1171,48.1267,6507.0
2024-03-13 14:20:00,50.0,50.0,49.96,49.97,4400.0,48.1267,48.1267,48.0882,48.0978,4400.0
2024-03-13 14:25:00,49.97,49.98,49.97,49.97,4787.0,48.0978,48.1075,48.0978,48.0978,4787.0
2024-03-13 14:30:00,49.97,49.98,49.95,49.97,5905.0,48.0978,48.1075,48.0786,48.0978,5905.0
2024-03-13 14:35:00,49.96,49.97,49.94,49.95,4084.0,48.0882,48.0978,48.069,48.0786,4084.0
2024-03-13 14:40:00,49.94,49.94,49.92,49.92,6295.0,48.069,48.069,48.0497,48.0497,6295.0
2024-03-13 14:45:00,49.92,49.92,49.91,49.91,6359.0,48.0497,48.0497,48.0401,48.0401,6359.0
2024-03-13 14:50:00,49.92,49.95,49.92,49.95,4053.0,48.0497,48.0786,48.0497,48.0786,4053.0
2024-03-13 14:55:00,49.94,49.95,49.93,49.93,5561.0,48.069,48.0786,48.0593,48.0593,5561.0
2024-03-13 15:00:00,49.93,49.95,49.92,49.95,4648.0,48.0593,48.0786,48.0497,48.0786,4648.0
2024-03-13 15:05:00,49.95,49.97,49.95,49.97,3566.0,48.0786,48.0978,48.0786,48.0978,3566.0
2024-03-13 15:10:00,49.97,49.97,49.95,49.95,7766.0,48.0978,48.0978,48.0786,48.0786,7766.0
2024-03-13 15:15:00,49.95,49.98,49.95,49.98,8814.0,48.0786,48.1075,48.0786,48.1075,8814.0
2024-03-13 15:20:00,49.97,49.98,49.97,49.97,5470.0,48.0978,48.1075,48.0978,48.0978,5470.0
2024-03-13 15:25:00,49.97,49.99,49.83,49.86,17962.0,48.0978,48.1171,47.9631,47.992,17962.0
2024-03-13 15:30:00,49.86,49.91,49.86,49.9,16745.0,47.992,48.0401,47.992,48.0305,16745.0
2024-03-13 15:35:00,49.91,49.92,49.91,49.91,9430.0,48.0401,48.0497,48.0401,48.0401,9430.0
2024-03-13 15:40:00,49.91,49.95,49.91,49.94,13487.0,48.0401,48.0786,48.0401,48.069,13487.0
2024-03-13 15:45:00,49.93,50.03,49.92,50.02,18403.0,48.0593,48.1556,48.0497,48.146,18403.0
2024-03-13 15:50:00,50.02,50.1,50.0,50.09,81219.0,48.146,48.223,48.1267,48.2133,81219.0
2024-03-13 15:55:00,50.09,50.14,50.04,50.12,94485.0,48.2133,48.2615,48.1652,48.2422,94485.0
2024-03-14 09:30:00,50.24,50.34,50.09,50.16,17084.0,48.3577,48.454,48.2133,48.2807,17084.0
2024-03-14 09:35:00,50.17,50.21,50.12,50.19,15582.0,48.2903,48.3288,48.2422,48.3096,15582.0
2024-03-14 09:40:00,50.19,50.23,50.1,50.1,12947.0,48.3096,48.3481,48.223,48.223,12947.0
2024-03-14 09:45:00,50.1,50.11,49.88,49.9,17199.0,48.223,48.2326,48.0112,48.0305,17199.0
2024-03-14 09:50:00,49.9,49.91,49.84,49.84,11880.0,48.0305,48.0401,47.9727,47.9727,11880.0
2024-03-14 09:55:00,49.86,49.87,49.73,49.75,10668.0,47.992,48.0016,47.8668,47.8861,10668.0
2024-03-14 10:00:00,49.74,49.84,49.72,49.82,10392.0,47.8765,47.9727,47.8572,47.9535,10392.0
2024-03-14 10:05:00,49.83,49.84,49.74,49.78,9930.0,47.9631,47.9727,47.8765,47.915,9930.0
2024-03-14 10:10:00,49.77,49.87,49.76,49.85,11146.0,47.9053,48.0016,47.8957,47.9823,11146.0
2024-03-14 10:15:00,49.82,49.84,49.78,49.81,11965.0,47.9535,47.9727,47.915,47.9438,11965.0
2024-03-14 10:20:00,49.81,49.81,49.77,49.8,8097.0,47.9438,47.9438,47.9053,47.9342,8097.0
2024-03-14 10:25:00,49.81,49.85,49.81,49.82,6209.0,47.9438,47.9823,47.9438,47.9535,6209.0
2024-03-14 10:30:00,49.81,49.82,49.79,49.81,10148.0,47.9438,47.9535,47.9246,47.9438,10148.0
2024-03-14 10:35:00,49.82,49.83,49.73,49.74,8640.0,47.9535,47.9631,47.8668,47.8765,8640.0
2024-03-14 10:40:00,49.73,49.77,49.71,49.71,7815.0,47.8668,47.9053,47.8476,47.8476,7815.0
2024-03-14 10:45:00,49.71,49.72,49.69,49.7,8315.0,47.8476,47.8572,47.8283,47.838,8315.0
2024-03-14 10:50:00,49.7,49.7,49.64,49.65,8115.0,47.838,47.838,47.7802,47.7898,8115.0
2024-03-14 10:55:00,49.65,49.67,49.63,49.63,11185.0,47.7898,47.8091,47.7706,47.7706,11185.0
2024-03-14 11:00:00,49.63,49.68,49.63,49.68,8498.0,47.7706,47.8187,47.7706,47.8187,8498.0
2024-03-14 11:05:00,49.68,49.68,49.61,49.64,8937.0,47.8187,47.8187,47.7513,47.7802,8937.0
2024-03-14 11:10:00,49.65,49.68,49.64,49.66,11444.0,47.7898,47.8187,47.7802,47.7995,11444.0
2024-03-14 11:15:00,49.67,49.69,49.66,49.66,9361.0,47.8091,47.8283,47.7995,47.7995,9361.0
2024-03-14 11:20:00,49.66,49.72,49.65,49.72,11327.0,47.7995,47.8572,47.7898,47.8572,11327.0
2024-03-14 11:25:00,49.72,49.73,49.68,49.72,7921.0,47.8572,47.8668,47.8187,47.8572,7921.0
2024-03-14 11:30:00,49.72,49.72,49.63,49.63,8727.0,47.8572,47.8572,47.7706,47.7706,8727.0
2024-03-14 11:35:00,49.64,49.71,49.62,49.71,8085.0,47.7802,47.8476,47.761,47.8476,8085.0
2024-03-14 11:40:00,49.72,49.75,49.71,49.71,7424.0,47.8572,47.8861,47.8476,47.8476,7424.0
2024-03-14 11:45:00,49.72,49.76,49.72,49.76,5070.0,47.8572,47.8957,47.8572,47.8957,5070.0
2024-03-14 11:50:00,49.77,49.82,49.77,49.82,8362.0,47.9053,47.9535,47.9053,47.9535,8362.0
2024-03-14 11:55:00,49.82,49.82,49.79,49.81,4672.0,47.9535,47.9535,47.9246,47.9438,4672.0
2024-03-14 12:00:00,49.81,49.84,49.81,49.83,6037.0,47.9438,47.9727,47.9438,47.9631,6037.0
2024-03-14 12:05:00,49.82,49.85,49.79,49.85,5131.0,47.9535,47.9823,47.9246,47.9823,5131.0
2024-03-14 12:10:00,49.85,49.85,49.84,49.85,8384.0,47.9823,47.9823,47.9727,47.9823,8384.0
2024-03-14 12:15:00,49.85,49.88,49.85,49.88,11203.0,47.9823,48.0112,47.9823,48.0112,11203.0
2024-03-14 12:20:00,49.87,49.93,49.87,49.93,6054.0,48.0016,48.0593,48.0016,48.0593,6054.0
2024-03-14 12:25:00,49.93,49.94,49.91,49.91,7568.0,48.0593,48.069,48.0401,48.0401,7568.0
2024-03-14 12:30:00,49.91,49.94,49.91,49.94,11354.0,48.0401,48.069,48.0401,48.069,11354.0
2024-03-14 12:35:00,49.93,49.93,49.89,49.9,7840.0,48.0593,48.0593,48.0208,48.0305,7840.0
2024-03-14 12:40:00,49.9,49.9,49.88,49.88,8052.0,48.0305,48.0305,48.0112,48.0112,8052.0
2024-03-14 12:45:00,49.88,49.88,49.8,49.84,8034.0,48.0112,48.0112,47.9342,47.9727,8034.0
2024-03-14 12:50:00,49.84,49.87,49.84,49.86,7783.0,47.9727,48.0016,47.9727,47.992,7783.0
2024-03-14 12:55:00,49.85,49.85,49.82,49.84,7614.0,47.9823,47.9823,47.9535,47.9727,7614.0
2024-03-14 13:00:00,49.84,49.85,49.83,49.85,5566.0,47.9727,47.9823,47.9631,47.9823,5566.0
2024-03-14 13:05:00,49.84,49.86,49.79,49.81,11274.0,47.9727,47.992,47.9246,47.9438,11274.0
2024-03-14 13:10:00,49.81,49.84,49.8,49.83,7137.0,47.9438,47.9727,47.9342,47.9631,7137.0
2024-03-14 13:15:00,49.83,49.83,49.76,49.77,9233.0,47.9631,47.9631,47.8957,47.9053,9233.0
2024-03-14 13:20:00,49.76,49.76,49.74,49.76,5623.0,47.8957,47.8957,47.8765,47.8957,5623.0
2024-03-14 13:25:00,49.76,49.76,49.74,49.75,6513.0,47.8957,47.8957,47.8765,47.8861,6513.0
2024-03-14 13:30:00,49.74,49.77,49.72,49.77,11006.0,47.8765,47.9053,47.8572,47.9053,11006.0
2024-03-14 13:35:00,49.77,49.77,49.74,49.76,5367.0,47.9053,47.9053,47.8765,47.8957,5367.0
2024-03-14 13:40:00,49.75,49.8,49.75,49.8,8041.0,47.8861,47.9342,47.8861,47.9342,8041.0
2024-03-14 13:45:00,49.8,49.83,49.78,49.83,10119.0,47.9342,47.9631,47.915,47.9631,10119.0
2024-03-14 13:50:00,49.83,49.85,49.8,49.83,11181.0,47.9631,47.9823,47.9342,47.9631,11181.0
2024-03-14 13:55:00,49.82,49.84,49.82,49.84,8103.0,47.9535,47.9727,47.9535,47.9727,8103.0
2024-03-14 14:00:00,49.85,49.95,49.85,49.94,10139.0,47.9823,48.0786,47.9823,48.069,10139.0
2024-03-14 14:05:00,49.93,49.95,49.93,49.93,5915.0,48.0593,48.0786,48.0593,48.0593,5915.0
2024-03-14 14:10:00,49.92,49.92,49.87,49.87,9964.0,48.0497,48.0497,48.0016,48.0016,9964.0
2024-03-14 14:15:00,49.87,49.88,49.87,49.87,4941.0,48.0016,48.0112,48.0016,48.0016,4941.0
2024-03-14 14:20:00,49.88,49.88,49.85,49.85,8924.0,48.0112,48.0112,47.9823,47.9823,8924.0
2024-03-14 14:25:00,49.86,49.86,49.83,49.83,6161.0,47.992,47.992,47.9631,47.9631,6161.0
2024-03-14 14:30:00,49.84,49.84,49.79,49.8,6015.0,47.9727,47.9727,47.9246,47.9342,6015.0
2024-03-14 14:35:00,49.8,49.8,49.77,49.8,7809.0,47.9342,47.9342,47.9053,47.9342,7809.0
2024-03-14 14:40:00,49.8,49.86,49.8,49.86,4110.0,47.9342,47.992,47.9342,47.992,4110.0
2024-03-14 14:45:00,49.86,49.87,49.85,49.86,7642.0,47.992,48.0016,47.9823,47.992,7642.0
2024-03-14 14:50:00,49.86,49.86,49.83,49.83,7701.0,47.992,47.992,47.9631,47.9631,7701.0
2024-03-14 14:55:00,49.83,49.83,49.8,49.81,5678.0,47.9631,47.9631,47.9342,47.9438,5678.0
2024-03-14 15:00:00,49.81,49.81,49.76,49.76,12858.0,47.9438,47.9438,47.8957,47.8957,12858.0
2024-03-14 15:05:00,49.75,49.77,49.7,49.72,15060.0,47.8861,47.9053,47.838,47.8572,15060.0
2024-03-14 15:10:00,49.73,49.74,49.73,49.74,11756.0,47.8668,47.8765,47.8668,47.8765,11756.0
2024-03-14 15:15:00,49.73,49.75,49.71,49.72,10850.0,47.8668,47.8861,47.8476,47.8572,10850.0
2024-03-14 15:20:00,49.72,49.75,49.71,49.71,6550.0,47.8572,47.8861,47.8476,47.8476,6550.0
2024-03-14 15:25:00,49.7,49.72,49.69,49.69,12152.0,47.838,47.8572,47.8283,47.8283,12152.0
2024-03-14 15:30:00,49.7,49.7,49.67,49.68,14635.0,47.838,47.838,47.8091,47.8187,14635.0
2024-03-14 15:35:00,49.69,49.71,49.66,49.71,10949.0,47.8283,47.8476,47.7995,47.8476,10949.0
2024-03-14 15:40:00,49.71,49.76,49.7,49.76,14969.0,47.8476,47.8957,47.838,47.8957,14969.0
2024-03-14 15:45:00,49.76,49.79,49.76,49.79,20127.0,47.8957,47.9246,47.8957,47.9246,20127.0
2024-03-14 15:50:00,49.8,49.8,49.71,49.73,71036.0,47.9342,47.9342,47.8476,47.8668,71036.0
2024-03-14 15:55:00,49.72,49.82,49.68,49.82,126836.0,47.8572,47.9535,47.8187,47.9535,126836.0
2024-03-15 09:30:00,49.8,49.95,49.77,49.8,30081.0,47.9342,48.0786,47.9053,47.9342,30081.0
2024-03-15 09:35:00,49.8,49.85,49.67,49.69,18848.0,47.9342,47.9823,47.8091,47.8283,18848.0
2024-03-15 09:40:00,49.7,49.75,49.64,49.64,13256.0,47.838,47.8861,47.7802,47.7802,13256.0
2024-03-15 09:45:00,49.64,49.66,49.56,49.59,13091.0,47.7802,47.7995,47.7032,47.7321,13091.0
2024-03-15 09:50:00,49.6,49.63,49.51,49.52,8376.0,47.7417,47.7706,47.6551,47.6647,8376.0
2024-03-15 09:55:00,49.53,49.56,49.5,49.54,8924.0,47.6743,47.7032,47.6454,47.6839,8924.0
2024-03-15 10:00:00,49.53,49.54,49.43,49.49,10588.0,47.6743,47.6839,47.5781,47.6358,10588.0
2024-03-15 10:05:00,49.52,49.54,49.46,49.51,11727.0,47.6647,47.6839,47.6069,47.6551,11727.0
2024-03-15 10:10:00,49.51,49.51,49.47,49.5,5466.0,47.6551,47.6551,47.6166,47.6454,5466.0
2024-03-15 10:15:00,49.5,49.52,49.4,49.4,10070.0,47.6454,47.6647,47.5492,47.5492,10070.0
2024-03-15 10:20:00,49.38,49.41,49.37,49.39,12078.0,47.5299,47.5588,47.5203,47.5396,12078.0
2024-03-15 10:25:00,49.38,49.38,49.28,49.28,17556.0,47.5299,47.5299,47.4337,47.4337,17556.0
2024-03-15 10:30:00,49.28,49.32,49.27,49.31,17906.0,47.4337,47.4722,47.4241,47.4626,17906.0
2024-03-15 10:35:00,49.31,49.33,49.29,49.3,11879.0,47.4626,47.4818,47.4433,47.4529,11879.0
2024-03-15 10:40:00,49.31,49.33,49.28,49.29,9828.0,47.4626,47.4818,47.4337,47.4433,9828.0
2024-03-15 10:45:00,49.29,49.3,49.27,49.29,12451.0,47.4433,47.4529,47.4241,47.4433,12451.0
2024-03-15 10:50:00,49.29,49.29,49.23,49.23,19513.0,47.4433,47.4433,47.3856,47.3856,19513.0
2024-03-15 10:55:00,49.23,49.37,49.23,49.35,26383.0,47.3856,47.5203,47.3856,47.5011,26383.0
2024-03-15 11:00:00,49.33,49.36,49.27,49.35,12308.0,47.4818,47.5107,47.4241,47.5011,12308.0
2024-03-15 11:05:00,49.35,49.36,49.27,49.28,10948.0,47.5011,47.5107,47.4241,47.4337,10948.0
2024-03-15 11:10:00,49.28,49.3,49.24,49.24,7198.0,47.4337,47.4529,47.3952,47.3952,7198.0
2024-03-15 11:15:00,49.25,49.28,49.23,49.23,6391.0,47.4048,47.4337,47.3856,47.3856,6391.0
2024-03-15 11:20:00,49.23,49.24,49.17,49.17,7714.0,47.3856,47.3952,47.3278,47.3278,7714.0
2024-03-15 11:25:00,49.18,49.21,49.17,49.18,8708.0,47.3374,47.3663,47.3278,47.3374,8708.0
2024-03-15 11:30:00,49.18,49.2,49.17,49.17,8113.0,47.3374,47.3567,47.3278,47.3278,8113.0
2024-03-15 11:35:00,49.17,49.17,49.13,49.16,12078.0,47.3278,47.3278,47.2893,47.3182,12078.0
2024-03-15 11:40:00,49.15,49.17,49.13,49.13,8862.0,47.3086,47.3278,47.2893,47.2893,8862.0
2024-03-15 11:45:00,49.13,49.17,49.13,49.16,10319.0,47.2893,47.3278,47.2893,47.3182,10319.0
2024-03-15 11:50:00,49.16,49.2,49.14,49.14,13786.0,47.3182,47.3567,47.2989,47.2989,13786.0
2024-03-15 11:55:00,49.13,49.16,49.13,49.16,15393.0,47.2893,47.3182,47.2893,47.3182,15393.0
2024-03-15 12:00:00,49.16,49.16,49.13,49.13,9143.0,47.3182,47.3182,47.2893,47.2893,9143.0
2024-03-15 12:05:00,49.13,49.13,49.07,49.09,16329.0,47.2893,47.2893,47.2316,47.2508,16329.0
2024-03-15 12:10:00,49.09,49.09,49.04,49.07,18235.0,47.2508,47.2508,47.2027,47.2316,18235.0
2024-03-15 12:15:00,49.08,49.17,49.08,49.16,5724.0,47.2412,47.3278,47.2412,47.3182,5724.0
2024-03-15 12:20:00,49.16,49.18,49.16,49.16,6969.0,47.3182,47.3374,47.3182,47.3182,6969.0
2024-03-15 12:25:00,49.16,49.17,49.13,49.15,10563.0,47.3182,47.3278,47.2893,47.3086,10563.0
2024-03-15 12:30:00,49.16,49.22,49.16,49.2,8641.0,47.3182,47.3759,47.3182,47.3567,8641.0
2024-03-15 12:35:00,49.2,49.2,49.13,49.13,12157.0,47.3567,47.3567,47.2893,47.2893,12157.0
2024-03-15 12:40:00,49.13,49.14,49.1,49.12,6765.0,47.2893,47.2989,47.2604,47.2797,6765.0
2024-03-15 12:45:00,49.12,49.15,49.11,49.13,12270.0,47.2797,47.3086,47.2701,47.2893,12270.0
2024-03-15 12:50:00,49.14,49.14,49.13,49.13,8327.0,47.2989,47.2989,47.2893,47.2893,8327.0
2024-03-15 12:55:00,49.12,49.12,49.03,49.03,9317.0,47.2797,47.2797,47.1931,47.1931,9317.0
2024-03-15 13:00:00,49.03,49.06,49.02,49.03,4821.0,47.1931,47.2219,47.1834,47.1931,4821.0
2024-03-15 13:05:00,49.04,49.08,49.03,49.05,11891.0,47.2027,47.2412,47.1931,47.2123,11891.0
2024-03-15 13:10:00,49.06,49.08,49.05,49.05,8963.0,47.2219,47.2412,47.2123,47.2123,8963.0
2024-03-15 13:15:00,49.05,49.06,48.99,48.99,5567.0,47.2123,47.2219,47.1546,47.1546,5567.0
2024-03-15 13:20:00,48.99,49.03,48.99,49.03,5762.0,47.1546,47.1931,47.1546,47.1931,5762.0
2024-03-15 13:25:00,49.03,49.03,48.98,48.98,9861.0,47.1931,47.1931,47.1449,47.1449,9861.0
2024-03-15 13:30:00,48.98,49.02,48.98,48.99,7421.0,47.1449,47.1834,47.1449,47.1546,7421.0
2024-03-15 13:35:00,48.99,49.01,48.95,48.99,9551.0,47.1546,47.1738,47.1161,47.1546,9551.0
2024-03-15 13:40:00,48.99,49.04,48.99,48.99,11172.0,47.1546,47.2027,47.1546,47.1546,11172.0
2024-03-15 13:45:00,49.0,49.01,48.98,48.98,6591.0,47.1642,47.1738,47.1449,47.1449,6591.0
2024-03-15 13:50:00,48.98,49.0,48.98,48.99,11836.0,47.1449,47.1642,47.1449,47.1546,11836.0
2024-03-15 13:55:00,48.99,49.06,48.98,49.06,9570.0,47.1546,47.2219,47.1449,47.2219,9570.0
2024-03-15 14:00:00,49.06,49.08,49.05,49.05,8462.0,47.2219,47.2412,47.2123,47.2123,8462.0
2024-03-15 14:05:00,49.04,49.04,48.98,48.98,11305.0,47.2027,47.2027,47.1449,47.1449,11305.0
2024-03-15 14:10:00,48.97,48.98,48.94,48.94,7231.0,47.1353,47.1449,47.1064,47.1064,7231.0
2024-03-15 14:15:00,48.94,48.95,48.91,48.95,11689.0,47.1064,47.1161,47.0776,47.1161,11689.0
2024-03-15 14:20:00,48.96,49.03,48.96,48.98,10259.0,47.1257,47.1931,47.1257,47.1449,10259.0
2024-03-15 14:25:00,48.97,48.97,48.94,48.97,13458.0,47.1353,47.1353,47.1064,47.1353,13458.0
2024-03-15 14:30:00,48.96,48.98,48.95,48.96,7380.0,47.1257,47.1449,47.1161,47.1257,7380.0
2024-03-15 14:35:00,48.95,48.98,48.94,48.98,10146.0,47.1161,47.1449,47.1064,47.1449,10146.0
2024-03-15 14:40:00,48.99,49.05,48.99,49.05,11259.0,47.1546,47.2123,47.1546,47.2123,11259.0
2024-03-15 14:45:00,49.05,49.05,48.97,48.97,7755.0,47.2123,47.2123,47.1353,47.1353,7755.0
2024-03-15 14:50:00,48.97,49.0,48.97,48.99,9806.0,47.1353,47.1642,47.1353,47.1546,9806.0
2024-03-15 14:55:00,48.99,49.01,48.99,49.0,6317.0,47.1546,47.1738,47.1546,47.1642,6317.0
2024-03-15 15:00:00,48.99,49.1,48.99,49.1,13022.0,47.1546,47.2604,47.1546,47.2604,13022.0
2024-03-15 15:05:00,49.1,49.1,49.05,49.07,10930.0,47.2604,47.2604,47.2123,47.2316,10930.0
2024-03-15 15:10:00,49.08,49.1,49.06,49.1,9836.0,47.2412,47.2604,47.2219,47.2604,9836.0
2024-03-15 15:15:00,49.1,49.11,49.07,49.11,10095.0,47.2604,47.2701,47.2316,47.2701,10095.0
2024-03-15 15:20:00,49.13,49.17,49.1,49.16,19236.0,47.2893,47.3278,47.2604,47.3182,19236.0
2024-03-15 15:25:00,49.17,49.23,49.17,49.2,14212.0,47.3278,47.3856,47.3278,47.3567,14212.0
2024-03-15 15:30:00,49.21,49.24,49.2,49.21,20641.0,47.3663,47.3952,47.3567,47.3663,20641.0
2024-03-15 15:35:00,49.22,49.25,49.22,49.22,13043.0,47.3759,47.4048,47.3759,47.3759,13043.0
2024-03-15 15:40:00,49.21,49.24,49.2,49.22,28536.0,47.3663,47.3952,47.3567,47.3759,28536.0
2024-03-15 15:45:00,49.23,49.23,49.2,49.23,29271.0,47.3856,47.3856,47.3567,47.3856,29271.0
2024-03-15 15:50:00,49.22,49.28,48.99,49.17,162439.0,47.3759,47.4337,47.1546,47.3278,162439.0
2024-03-15 15:55:00,49.16,49.16,48.92,48.93,196675.0,47.3182,47.3182,47.0872,47.0968,196675.0
2024-03-18 09:30:00,49.22,49.22,49.07,49.07,22994.0,47.3759,47.3759,47.2316,47.2316,22994.0
2024-03-18 09:35:00,49.08,49.09,48.99,49.01,17381.0,47.2412,47.2508,47.1546,47.1738,17381.0
2024-03-18 09:40:00,49.02,49.19,49.02,49.16,19884.0,47.1834,47.3471,47.1834,47.3182,19884.0
2024-03-18 09:45:00,49.15,49.15,49.04,49.08,17338.0,47.3086,47.3086,47.2027,47.2412,17338.0
2024-03-18 09:50:00,49.08,49.29,49.08,49.27,21111.0,47.2412,47.4433,47.2412,47.4241,21111.0
2024-03-18 09:55:00,49.31,49.4,49.28,49.35,11239.0,47.4626,47.5492,47.4337,47.5011,11239.0
2024-03-18 10:00:00,49.34,49.37,49.27,49.32,9491.0,47.4914,47.5203,47.4241,47.4722,9491.0
2024-03-18 10:05:00,49.32,49.47,49.32,49.46,11653.0,47.4722,47.6166,47.4722,47.6069,11653.0
2024-03-18 10:10:00,49.47,49.58,49.47,49.56,13883.0,47.6166,47.7225,47.6166,47.7032,13883.0
2024-03-18 10:15:00,49.55,49.58,49.53,49.53,12523.0,47.6936,47.7225,47.6743,47.6743,12523.0
2024-03-18 10:20:00,49.54,49.63,49.54,49.59,16232.0,47.6839,47.7706,47.6839,47.7321,16232.0
2024-03-18 10:25:00,49.6,49.65,49.55,49.55,9451.0,47.7417,47.7898,47.6936,47.6936,9451.0
2024-03-18 10:30:00,49.54,49.57,49.52,49.52,6141.0,47.6839,47.7128,47.6647,47.6647,6141.0
2024-03-18 10:35:00,49.51,49.54,49.5,49.54,14142.0,47.6551,47.6839,47.6454,47.6839,14142.0
2024-03-18 10:40:00,49.55,49.66,49.54,49.65,25035.0,47.6936,47.7995,47.6839,47.7898,25035.0
2024-03-18 10:45:00,49.62,49.64,49.48,49.51,16047.0,47.761,47.7802,47.6262,47.6551,16047.0
2024-03-18 10:50:00,49.51,49.53,49.43,49.45,10268.0,47.6551,47.6743,47.5781,47.5973,10268.0
2024-03-18 10:55:00,49.45,49.45,49.39,49.4,9361.0,47.5973,47.5973,47.5396,47.5492,9361.0
2024-03-18 11:00:00,49.39,49.45,49.36,49.45,6829.0,47.5396,47.5973,47.5107,47.5973,6829.0
2024-03-18 11:05:00,49.45,49.52,49.45,49.5,3488.0,47.5973,47.6647,47.5973,47.6454,3488.0
2024-03-18 11:10:00,49.49,49.51,49.48,49.49,10170.0,47.6358,47.6551,47.6262,47.6358,10170.0
2024-03-18 11:15:00,49.48,49.48,49.43,49.48,6104.0,47.6262,47.6262,47.5781,47.6262,6104.0
2024-03-18 11:20:00,49.48,49.54,49.48,49.54,13056.0,47.6262,47.6839,47.6262,47.6839,13056.0
2024-03-18 11:25:00,49.54,49.55,49.52,49.53,4415.0,47.6839,47.6936,47.6647,47.6743,4415.0
2024-03-18 11:30:00,49.52,49.53,49.48,49.48,8102.0,47.6647,47.6743,47.6262,47.6262,8102.0
2024-03-18 11:35:00,49.46,49.49,49.46,49.47,6403.0,47.6069,47.6358,47.6069,47.6166,6403.0
2024-03-18 11:40:00,49.46,49.52,49.46,49.5,5723.0,47.6069,47.6647,47.6069,47.6454,5723.0
2024-03-18 11:45:00,49.5,49.51,49.47,49.48,5078.0,47.6454,47.6551,47.6166,47.6262,5078.0
2024-03-18 11:50:00,49.47,49.47,49.44,49.47,7744.0,47.6166,47.6166,47.5877,47.6166,7744.0
2024-03-18 11:55:00,49.48,49.53,49.48,49.52,4123.0,47.6262,47.6743,47.6262,47.6647,4123.0
2024-03-18 12:00:00,49.53,49.53,49.48,49.49,4337.0,47.6743,47.6743,47.6262,47.6358,4337.0
2024-03-18 12:05:00,49.48,49.48,49.46,49.46,5744.0,47.6262,47.6262,47.6069,47.6069,5744.0
2024-03-18 12:10:00,49.46,49.49,49.46,49.47,4438.0,47.6069,47.6358,47.6069,47.6166,4438.0
2024-03-18 12:15:00,49.48,49.49,49.46,49.47,5440.0,47.6262,47.6358,47.6069,47.6166,5440.0
2024-03-18 12:20:00,49.47,49.49,49.46,49.46,3583.0,47.6166,47.6358,47.6069,47.6069,3583.0
2024-03-18 12:25:00,49.46,49.46,49.45,49.45,5082.0,47.6069,47.6069,47.5973,47.5973,5082.0
2024-03-18 12:30:00,49.45,49.45,49.43,49.45,2917.0,47.5973,47.5973,47.5781,47.5973,2917.0
2024-03-18 12:35:00,49.44,49.44,49.4,49.41,4616.0,47.5877,47.5877,47.5492,47.5588,4616.0
2024-03-18 12:40:00,49.41,49.5,49.41,49.5,4557.0,47.5588,47.6454,47.5588,47.6454,4557.0
2024-03-18 12:45:00,49.5,49.51,49.48,49.49,2410.0,47.6454,47.6551,47.6262,47.6358,2410.0
2024-03-18 12:50:00,49.48,49.48,49.41,49.48,8310.0,47.6262,47.6262,47.5588,47.6262,8310.0
2024-03-18 12:55:00,49.47,49.49,49.47,49.49,2245.0,47.6166,47.6358,47.6166,47.6358,2245.0
2024-03-18 13:00:00,49.49,49.53,49.49,49.52,7810.0,47.6358,47.6743,47.6358,47.6647,7810.0
2024-03-18 13:05:00,49.51,49.59,49.51,49.54,11538.0,47.6551,47.7321,47.6551,47.6839,11538.0
2024-03-18 13:10:00,49.54,49.54,49.5,49.51,4583.0,47.6839,47.6839,47.6454,47.6551,4583.0
2024-03-18 13:15:00,49.51,49.51,49.46,49.46,8662.0,47.6551,47.6551,47.6069,47.6069,8662.0
2024-03-18 13:20:00,49.45,49.49,49.44,49.45,12148.0,47.5973,47.6358,47.5877,47.5973,12148.0
2024-03-18 13:25:00,49.45,49.5,49.44,49.47,9642.0,47.5973,47.6454,47.5877,47.6166,9642.0
2024-03-18 13:30:00,49.48,49.49,49.46,49.48,5686.0,47.6262,47.6358,47.6069,47.6262,5686.0
2024-03-18 13:35:00,49.48,49.48,49.42,49.42,9045.0,47.6262,47.6262,47.5684,47.5684,9045.0
2024-03-18 13:40:00,49.42,49.42,49.38,49.38,4796.0,47.5684,47.5684,47.5299,47.5299,4796.0
2024-03-18 13:45:00,49.37,49.38,49.36,49.37,5235.0,47.5203,47.5299,47.5107,47.5203,5235.0
2024-03-18 13:50:00,49.37,49.37,49.34,49.34,4491.0,47.5203,47.5203,47.4914,47.4914,4491.0
2024-03-18 13:55:00,49.33,49.34,49.31,49.33,10243.0,47.4818,47.4914,47.4626,47.4818,10243.0
2024-03-18 14:00:00,49.33,49.34,49.3,49.33,10005.0,47.4818,47.4914,47.4529,47.4818,10005.0
2024-03-18 14:05:00,49.32,49.33,49.31,49.32,7320.0,47.4722,47.4818,47.4626,47.4722,7320.0
2024-03-18 14:10:00,49.31,49.32,49.3,49.3,2892.0,47.4626,47.4722,47.4529,47.4529,2892.0
2024-03-18 14:15:00,49.29,49.29,49.26,49.29,12527.0,47.4433,47.4433,47.4144,47.4433,12527.0
2024-03-18 14:20:00,49.29,49.33,49.29,49.33,5408.0,47.4433,47.4818,47.4433,47.4818,5408.0
2024-03-18 14:25:00,49.34,49.38,49.34,49.38,4181.0,47.4914,47.5299,47.4914,47.5299,4181.0
2024-03-18 14:30:00,49.38,49.42,49.38,49.41,7919.0,47.5299,47.5684,47.5299,47.5588,7919.0
2024-03-18 14:35:00,49.42,49.44,49.42,49.43,5413.0,47.5684,47.5877,47.5684,47.5781,5413.0
2024-03-18 14:40:00,49.42,49.42,49.28,49.31,15874.0,47.5684,47.5684,47.4337,47.4626,15874.0
2024-03-18 14:45:00,49.31,49.33,49.3,49.32,4172.0,47.4626,47.4818,47.4529,47.4722,4172.0
2024-03-18 14:50:00,49.32,49.35,49.32,49.35,1985.0,47.4722,47.5011,47.4722,47.5011,1985.0
2024-03-18 14:55:00,49.37,49.39,49.35,49.39,6904.0,47.5203,47.5396,47.5011,47.5396,6904.0
2024-03-18 15:00:00,49.4,49.4,49.36,49.37,10816.0,47.5492,47.5492,47.5107,47.5203,10816.0
2024-03-18 15:05:00,49.37,49.4,49.36,49.36,8213.0,47.5203,47.5492,47.5107,47.5107,8213.0
2024-03-18 15:10:00,49.35,49.38,49.34,49.37,8333.0,47.5011,47.5299,47.4914,47.5203,8333.0
2024-03-18 15:15:00,49.36,49.37,49.34,49.34,11337.0,47.5107,47.5203,47.4914,47.4914,11337.0
2024-03-18 15:20:00,49.34,49.35,49.33,49.33,18369.0,47.4914,47.5011,47.4818,47.4818,18369.0
2024-03-18 15:25:00,49.33,49.34,49.33,49.34,9053.0,47.4818,47.4914,47.4818,47.4914,9053.0
2024-03-18 15:30:00,49.34,49.35,49.34,49.35,8931.0,47.4914,47.5011,47.4914,47.5011,8931.0
2024-03-18 15:35:00,49.35,49.35,49.29,49.29,11941.0,47.5011,47.5011,47.4433,47.4433,11941.0
2024-03-18 15:40:00,49.29,49.3,49.28,49.29,25935.0,47.4433,47.4529,47.4337,47.4433,25935.0
2024-03-18 15:45:00,49.29,49.3,49.28,49.28,25983.0,47.4433,47.4529,47.4337,47.4337,25983.0
2024-03-18 15:50:00,49.27,49.27,49.22,49.22,61636.0,47.4241,47.4241,47.3759,47.3759,61636.0
2024-03-18 15:55:00,49.22,49.27,49.22,49.25,77009.0,47.3759,47.4241,47.3759,47.4048,77009.0
2024-03-19 09:30:00,49.12,49.15,48.97,49.01,30539.0,47.2797,47.3086,47.1353,47.1738,30539.0
2024-03-19 09:35:00,48.99,49.19,48.99,49.19,7950.0,47.1546,47.3471,47.1546,47.3471,7950.0
2024-03-19 09:40:00,49.2,49.3,49.2,49.29,10317.0,47.3567,47.4529,47.3567,47.4433,10317.0
2024-03-19 09:45:00,49.28,49.33,49.24,49.26,9010.0,47.4337,47.4818,47.3952,47.4144,9010.0
2024-03-19 09:50:00,49.23,49.32,49.23,49.27,6544.0,47.3856,47.4722,47.3856,47.4241,6544.0
2024-03-19 09:55:00,49.25,49.33,49.24,49.33,11249.0,47.4048,47.4818,47.3952,47.4818,11249.0
2024-03-19 10:00:00,49.29,49.38,49.27,49.37,7807.0,47.4433,47.5299,47.4241,47.5203,7807.0
2024-03-19 10:05:00,49.37,49.37,49.3,49.34,9622.0,47.5203,47.5203,47.4529,47.4914,9622.0
2024-03-19 10:10:00,49.33,49.44,49.3,49.42,16959.0,47.4818,47.5877,47.4529,47.5684,16959.0
2024-03-19 10:15:00,49.41,49.41,49.34,49.37,4100.0,47.5588,47.5588,47.4914,47.5203,4100.0
2024-03-19 10:20:00,49.37,49.39,49.36,49.39,3700.0,47.5203,47.5396,47.5107,47.5396,3700.0
2024-03-19 10:25:00,49.39,49.4,49.32,49.32,10527.0,47.5396,47.5492,47.4722,47.4722,10527.0
2024-03-19 10:30:00,49.32,49.38,49.32,49.37,9650.0,47.4722,47.5299,47.4722,47.5203,9650.0
2024-03-19 10:35:00,49.36,49.43,49.34,49.43,5402.0,47.5107,47.5781,47.4914,47.5781,5402.0
2024-03-19 10:40:00,49.42,49.49,49.41,49.46,12100.0,47.5684,47.6358,47.5588,47.6069,12100.0
2024-03-19 10:45:00,49.47,49.47,49.42,49.42,3700.0,47.6166,47.6166,47.5684,47.5684,3700.0
2024-03-19 10:50:00,49.42,49.47,49.37,49.47,8486.0,47.5684,47.6166,47.5203,47.6166,8486.0
2024-03-19 10:55:00,49.47,49.51,49.46,49.5,7430.0,47.6166,47.6551,47.6069,47.6454,7430.0
2024-03-19 11:00:00,49.5,49.59,49.5,49.59,13282.0,47.6454,47.7321,47.6454,47.7321,13282.0
2024-03-19 11:05:00,49.58,49.59,49.48,49.48,10637.0,47.7225,47.7321,47.6262,47.6262,10637.0
2024-03-19 11:10:00,49.48,49.48,49.42,49.48,6107.0,47.6262,47.6262,47.5684,47.6262,6107.0
2024-03-19 11:15:00,49.48,49.49,49.46,49.46,5433.0,47.6262,47.6358,47.6069,47.6069,5433.0
2024-03-19 11:20:00,49.46,49.5,49.44,49.45,3828.0,47.6069,47.6454,47.5877,47.5973,3828.0
2024-03-19 11:25:00,49.45,49.45,49.41,49.41,8706.0,47.5973,47.5973,47.5588,47.5588,8706.0
2024-03-19 11:30:00,49.41,49.48,49.41,49.47,6265.0,47.5588,47.6262,47.5588,47.6166,6265.0
2024-03-19 11:35:00,49.46,49.52,49.46,49.51,7533.0,47.6069,47.6647,47.6069,47.6551,7533.0
2024-03-19 11:40:00,49.51,49.51,49.48,49.49,5147.0,47.6551,47.6551,47.6262,47.6358,5147.0
2024-03-19 11:45:00,49.49,49.53,49.46,49.53,4310.0,47.6358,47.6743,47.6069,47.6743,4310.0
2024-03-19 11:50:00,49.53,49.53,49.52,49.53,4894.0,47.6743,47.6743,47.6647,47.6743,4894.0
2024-03-19 11:55:00,49.53,49.53,49.42,49.42,6053.0,47.6743,47.6743,47.5684,47.5684,6053.0
2024-03-19 12:00:00,49.42,49.43,49.38,49.39,6978.0,47.5684,47.5781,47.5299,47.5396,6978.0
2024-03-19 12:05:00,49.38,49.38,49.33,49.33,6938.0,47.5299,47.5299,47.4818,47.4818,6938.0
2024-03-19 12:10:00,49.32,49.35,49.31,49.32,7300.0,47.4722,47.5011,47.4626,47.4722,7300.0
2024-03-19 12:15:00,49.32,49.37,49.32,49.36,5423.0,47.4722,47.5203,47.4722,47.5107,5423.0
2024-03-19 12:20:00,49.36,49.43,49.36,49.39,10076.0,47.5107,47.5781,47.5107,47.5396,10076.0
2024-03-19 12:25:00,49.39,49.4,49.36,49.36,6817.0,47.5396,47.5492,47.5107,47.5107,6817.0
2024-03-19 12:30:00,49.37,49.39,49.36,49.37,6084.0,47.5203,47.5396,47.5107,47.5203,6084.0
2024-03-19 12:35:00,49.37,49.38,49.33,49.35,9106.0,47.5203,47.5299,47.4818,47.5011,9106.0
2024-03-19 12:40:00,49.35,49.38,49.32,49.35,8807.0,47.5011,47.5299,47.4722,47.5011,8807.0
2024-03-19 12:45:00,49.36,49.37,49.33,49.33,5638.0,47.5107,47.5203,47.4818,47.4818,5638.0
2024-03-19 12:50:00,49.33,49.36,49.31,49.33,4883.0,47.4818,47.5107,47.4626,47.4818,4883.0
2024-03-19 12:55:00,49.33,49.35,49.32,49.32,5616.0,47.4818,47.5011,47.4722,47.4722,5616.0
2024-03-19 13:00:00,49.33,49.4,49.33,49.33,8133.0,47.4818,47.5492,47.4818,47.4818,8133.0
2024-03-19 13:05:00,49.33,49.34,49.28,49.3,9193.0,47.4818,47.4914,47.4337,47.4529,9193.0
2024-03-19 13:10:00,49.31,49.34,49.31,49.33,4928.0,47.4626,47.4914,47.4626,47.4818,4928.0
2024-03-19 13:15:00,49.33,49.36,49.33,49.36,2037.0,47.4818,47.5107,47.4818,47.5107,2037.0
2024-03-19 13:20:00,49.37,49.37,49.33,49.33,4972.0,47.5203,47.5203,47.4818,47.4818,4972.0
2024-03-19 13:25:00,49.34,49.37,49.34,49.35,6837.0,47.4914,47.5203,47.4914,47.5011,6837.0
2024-03-19 13:30:00,49.36,49.36,49.32,49.34,10044.0,47.5107,47.5107,47.4722,47.4914,10044.0
2024-03-19 13:35:00,49.34,49.34,49.33,49.34,3455.0,47.4914,47.4914,47.4818,47.4914,3455.0
2024-03-19 13:40:00,49.34,49.38,49.34,49.36,6166.0,47.4914,47.5299,47.4914,47.5107,6166.0
2024-03-19 13:45:00,49.37,49.39,49.36,49.39,7687.0,47.5203,47.5396,47.5107,47.5396,7687.0
2024-03-19 13:50:00,49.38,49.38,49.33,49.34,5525.0,47.5299,47.5299,47.4818,47.4914,5525.0
2024-03-19 13:55:00,49.33,49.35,49.33,49.34,2210.0,47.4818,47.5011,47.4818,47.4914,2210.0
2024-03-19 14:00:00,49.34,49.34,49.33,49.34,5413.0,47.4914,47.4914,47.4818,47.4914,5413.0
2024-03-19 14:05:00,49.35,49.35,49.32,49.33,6364.0,47.5011,47.5011,47.4722,47.4818,6364.0
2024-03-19 14:10:00,49.33,49.33,49.3,49.3,7434.0,47.4818,47.4818,47.4529,47.4529,7434.0
2024-03-19 14:15:00,49.3,49.32,49.3,49.32,3017.0,47.4529,47.4722,47.4529,47.4722,3017.0
2024-03-19 14:20:00,49.33,49.34,49.31,49.32,6156.0,47.4818,47.4914,47.4626,47.4722,6156.0
2024-03-19 14:25:00,49.33,49.34,49.33,49.33,2324.0,47.4818,47.4914,47.4818,47.4818,2324.0
2024-03-19 14:30:00,49.33,49.35,49.33,49.34,4962.0,47.4818,47.5011,47.4818,47.4914,4962.0
2024-03-19 14:35:00,49.36,49.39,49.36,49.39,4685.0,47.5107,47.5396,47.5107,47.5396,4685.0
2024-03-19 14:40:00,49.39,49.4,49.38,49.39,3637.0,47.5396,47.5492,47.5299,47.5396,3637.0
2024-03-19 14:45:00,49.39,49.4,49.38,49.4,4299.0,47.5396,47.5492,47.5299,47.5492,4299.0
2024-03-19 14:50:00,49.4,49.43,49.4,49.41,4832.0,47.5492,47.5781,47.5492,47.5588,4832.0
2024-03-19 14:55:00,49.41,49.41,49.38,49.38,6389.0,47.5588,47.5588,47.5299,47.5299,6389.0
2024-03-19 15:00:00,49.39,49.39,49.35,49.36,7012.0,47.5396,47.5396,47.5011,47.5107,7012.0
2024-03-19 15:05:00,49.35,49.36,49.33,49.33,6990.0,47.5011,47.5107,47.4818,47.4818,6990.0
2024-03-19 15:10:00,49.34,49.36,49.34,49.35,10744.0,47.4914,47.5107,47.4914,47.5011,10744.0
2024-03-19 15:15:00,49.34,49.36,49.32,49.33,12400.0,47.4914,47.5107,47.4722,47.4818,12400.0
2024-03-19 15:20:00,49.32,49.34,49.3,49.3,11610.0,47.4722,47.4914,47.4529,47.4529,11610.0
2024-03-19 15:25:00,49.3,49.34,49.29,49.3,6632.0,47.4529,47.4914,47.4433,47.4529,6632.0
2024-03-19 15:30:00,49.3,49.32,49.29,49.31,14041.0,47.4529,47.4722,47.4433,47.4626,14041.0
2024-03-19 15:35:00,49.3,49.32,49.3,49.32,6925.0,47.4529,47.4722,47.4529,47.4722,6925.0
2024-03-19 15:40:00,49.32,49.33,49.28,49.29,18818.0,47.4722,47.4818,47.4337,47.4433,18818.0
2024-03-19 15:45:00,49.29,49.32,49.27,49.28,23535.0,47.4433,47.4722,47.4241,47.4337,23535.0
2024-03-19 15:50:00,49.27,49.27,49.19,49.21,59088.0,47.4241,47.4241,47.3471,47.3663,59088.0
2024-03-19 15:55:00,49.2,49.21,49.11,49.13,151056.0,47.3567,47.3663,47.2701,47.2893,151056.0
2024-03-20 09:30:00,49.03,49.4,48.96,49.38,18475.0,47.1931,47.5492,47.1257,47.5299,18475.0
2024-03-20 09:35:00,49.37,49.57,49.31,49.47,22687.0,47.5203,47.7128,47.4626,47.6166,22687.0
2024-03-20 09:40:00,49.47,49.51,49.35,49.37,10632.0,47.6166,47.6551,47.5011,47.5203,10632.0
2024-03-20 09:45:00,49.37,49.37,49.29,49.31,11414.0,47.5203,47.5203,47.4433,47.4626,11414.0
2024-03-20 09:50:00,49.33,49.33,49.1,49.12,14032.0,47.4818,47.4818,47.2604,47.2797,14032.0
2024-03-20 09:55:00,49.12,49.16,49.08,49.1,8926.0,47.2797,47.3182,47.2412,47.2604,8926.0
2024-03-20 10:00:00,49.1,49.2,49.09,49.16,25004.0,47.2604,47.3567,47.2508,47.3182,25004.0
2024-03-20 10:05:00,49.15,49.22,49.15,49.22,10805.0,47.3086,47.3759,47.3086,47.3759,10805.0
2024-03-20 10:10:00,49.21,49.27,49.21,49.27,6710.0,47.3663,47.4241,47.3663,47.4241,6710.0
2024-03-20 10:15:00,49.26,49.27,49.24,49.26,7994.0,47.4144,47.4241,47.3952,47.4144,7994.0
2024-03-20 10:20:00,49.25,49.27,49.23,49.27,9698.0,47.4048,47.4241,47.3856,47.4241,9698.0
2024-03-20 10:25:00,49.27,49.3,49.26,49.27,8140.0,47.4241,47.4529,47.4144,47.4241,8140.0
2024-03-20 10:30:00,49.27,49.28,49.23,49.25,17079.0,47.4241,47.4337,47.3856,47.4048,17079.0
2024-03-20 10:35:00,49.25,49.26,49.19,49.2,17798.0,47.4048,47.4144,47.3471,47.3567,17798.0
2024-03-20 10:40:00,49.2,49.2,49.12,49.12,11093.0,47.3567,47.3567,47.2797,47.2797,11093.0
2024-03-20 10:45:00,49.12,49.16,49.12,49.14,5279.0,47.2797,47.3182,47.2797,47.2989,5279.0
2024-03-20 10:50:00,49.16,49.2,49.14,49.15,8998.0,47.3182,47.3567,47.2989,47.3086,8998.0
2024-03-20 10:55:00,49.16,49.16,49.09,49.15,13316.0,47.3182,47.3182,47.2508,47.3086,13316.0
2024-03-20 11:00:00,49.14,49.14,49.12,49.13,10299.0,47.2989,47.2989,47.2797,47.2893,10299.0
2024-03-20 11:05:00,49.13,49.13,49.08,49.09,8320.0,47.2893,47.2893,47.2412,47.2508,8320.0
2024-03-20 11:10:00,49.1,49.13,49.08,49.09,11997.0,47.2604,47.2893,47.2412,47.2508,11997.0
2024-03-20 11:15:00,49.09,49.12,49.09,49.1,18377.0,47.2508,47.2797,47.2508,47.2604,18377.0
2024-03-20 11:20:00,49.09,49.09,49.05,49.08,10214.0,47.2508,47.2508,47.2123,47.2412,10214.0
2024-03-20 11:25:00,49.08,49.12,49.06,49.09,11365.0,47.2412,47.2797,47.2219,47.2508,11365.0
2024-03-20 11:30:00,49.09,49.11,49.06,49.06,12917.0,47.2508,47.2701,47.2219,47.2219,12917.0
2024-03-20 11:35:00,49.07,49.08,49.07,49.08,6444.0,47.2316,47.2412,47.2316,47.2412,6444.0
2024-03-20 11:40:00,49.08,49.08,49.08,49.08,2629.0,47.2412,47.2412,47.2412,47.2412,2629.0
2024-03-20 11:45:00,49.08,49.08,49.05,49.05,9860.0,47.2412,47.2412,47.2123,47.2123,9860.0
2024-03-20 11:50:00,49.05,49.07,49.05,49.06,6856.0,47.2123,47.2316,47.2123,47.2219,6856.0
2024-03-20 11:55:00,49.06,49.08,49.06,49.06,15010.0,47.2219,47.2412,47.2219,47.2219,15010.0
2024-03-20 12:00:00,49.05,49.06,49.05,49.06,3292.0,47.2123,47.2219,47.2123,47.2219,3292.0
2024-03-20 12:05:00,49.06,49.07,49.05,49.05,11341.0,47.2219,47.2316,47.2123,47.2123,11341.0
2024-03-20 12:10:00,49.05,49.06,49.03,49.03,5155.0,47.2123,47.2219,47.1931,47.1931,5155.0
2024-03-20 12:15:00,49.03,49.05,49.03,49.04,6235.0,47.1931,47.2123,47.1931,47.2027,6235.0
2024-03-20 12:20:00,49.05,49.06,49.05,49.05,4842.0,47.2123,47.2219,47.2123,47.2123,4842.0
2024-03-20 12:25:00,49.05,49.07,49.05,49.06,7110.0,47.2123,47.2316,47.2123,47.2219,7110.0
2024-03-20 12:30:00,49.06,49.09,49.05,49.09,8508.0,47.2219,47.2508,47.2123,47.2508,8508.0
2024-03-20 12:35:00,49.09,49.09,49.06,49.08,6918.0,47.2508,47.2508,47.2219,47.2412,6918.0
2024-03-20 12:40:00,49.05,49.08,49.05,49.06,6445.0,47.2123,47.2412,47.2123,47.2219,6445.0
2024-03-20 12:45:00,49.05,49.08,49.05,49.06,4270.0,47.2123,47.2412,47.2123,47.2219,4270.0
2024-03-20 12:50:00,49.05,49.1,49.05,49.09,11818.0,47.2123,47.2604,47.2123,47.2508,11818.0
2024-03-20 12:55:00,49.09,49.09,49.08,49.08,5510.0,47.2508,47.2508,47.2412,47.2412,5510.0
2024-03-20 13:00:00,49.07,49.1,49.07,49.08,11791.0,47.2316,47.2604,47.2316,47.2412,11791.0
2024-03-20 13:05:00,49.08,49.09,49.08,49.09,4722.0,47.2412,47.2508,47.2412,47.2508,4722.0
2024-03-20 13:10:00,49.09,49.09,49.08,49.09,4801.0,47.2508,47.2508,47.2412,47.2508,4801.0
2024-03-20 13:15:00,49.09,49.09,49.07,49.07,3000.0,47.2508,47.2508,47.2316,47.2316,3000.0
2024-03-20 13:20:00,49.06,49.08,49.06,49.06,5020.0,47.2219,47.2412,47.2219,47.2219,5020.0
2024-03-20 13:25:00,49.06,49.07,49.05,49.07,3741.0,47.2219,47.2316,47.2123,47.2316,3741.0
2024-03-20 13:30:00,49.06,49.06,49.01,49.02,6390.0,47.2219,47.2219,47.1738,47.1834,6390.0
2024-03-20 13:35:00,49.02,49.02,48.95,48.97,12066.0,47.1834,47.1834,47.1161,47.1353,12066.0
2024-03-20 13:40:00,48.97,48.97,48.95,48.95,5385.0,47.1353,47.1353,47.1161,47.1161,5385.0
2024-03-20 13:45:00,48.95,49.02,48.95,49.01,5421.0,47.1161,47.1834,47.1161,47.1738,5421.0
2024-03-20 13:50:00,49.01,49.04,49.01,49.03,2850.0,47.1738,47.2027,47.1738,47.1931,2850.0
2024-03-20 13:55:00,49.04,49.08,49.04,49.06,12146.0,47.2027,47.2412,47.2027,47.2219,12146.0
2024-03-20 14:00:00,49.07,49.15,49.07,49.14,18295.0,47.2316,47.3086,47.2316,47.2989,18295.0
2024-03-20 14:05:00,49.15,49.2,49.11,49.13,15106.0,47.3086,47.3567,47.2701,47.2893,15106.0
2024-03-20 14:10:00,49.14,49.17,49.14,49.15,5756.0,47.2989,47.3278,47.2989,47.3086,5756.0
2024-03-20 14:15:00,49.16,49.16,49.09,49.13,6800.0,47.3182,47.3182,47.2508,47.2893,6800.0
2024-03-20 14:20:00,49.13,49.14,49.1,49.14,6018.0,47.2893,47.2989,47.2604,47.2989,6018.0
2024-03-20 14:25:00,49.14,49.19,49.13,49.19,10581.0,47.2989,47.3471,47.2893,47.3471,10581.0
2024-03-20 14:30:00,49.19,49.22,49.13,49.14,12586.0,47.3471,47.3759,47.2893,47.2989,12586.0
2024-03-20 14:35:00,49.13,49.24,49.11,49.23,17282.0,47.2893,47.3952,47.2701,47.3856,17282.0
2024-03-20 14:40:00,49.24,49.33,49.21,49.32,12583.0,47.3952,47.4818,47.3663,47.4722,12583.0
2024-03-20 14:45:00,49.33,49.43,49.33,49.43,17421.0,47.4818,47.5781,47.4818,47.5781,17421.0
2024-03-20 14:50:00,49.42,49.43,49.37,49.38,17521.0,47.5684,47.5781,47.5203,47.5299,17521.0
2024-03-20 14:55:00,49.39,49.45,49.38,49.4,12633.0,47.5396,47.5973,47.5299,47.5492,12633.0
2024-03-20 15:00:00,49.4,49.41,49.37,49.38,10614.0,47.5492,47.5588,47.5203,47.5299,10614.0
2024-03-20 15:05:00,49.39,49.46,49.39,49.45,15723.0,47.5396,47.6069,47.5396,47.5973,15723.0
2024-03-20 15:10:00,49.45,49.48,49.38,49.38,16984.0,47.5973,47.6262,47.5299,47.5299,16984.0
2024-03-20 15:15:00,49.39,49.48,49.38,49.47,17492.0,47.5396,47.6262,47.5299,47.6166,17492.0
2024-03-20 15:20:00,49.48,49.53,49.47,49.53,23011.0,47.6262,47.6743,47.6166,47.6743,23011.0
2024-03-20 15:25:00,49.52,49.55,49.51,49.52,16405.0,47.6647,47.6936,47.6551,47.6647,16405.0
2024-03-20 15:30:00,49.52,49.53,49.5,49.52,26796.0,47.6647,47.6743,47.6454,47.6647,26796.0
2024-03-20 15:35:00,49.52,49.53,49.48,49.48,26841.0,47.6647,47.6743,47.6262,47.6262,26841.0
2024-03-20 15:40:00,49.48,49.52,49.45,49.47,27242.0,47.6262,47.6647,47.5973,47.6166,27242.0
2024-03-20 15:45:00,49.46,49.48,49.43,49.44,41437.0,47.6069,47.6262,47.5781,47.5877,41437.0
2024-03-20 15:50:00,49.45,49.55,49.45,49.47,82093.0,47.5973,47.6936,47.5973,47.6166,82093.0
2024-03-20 15:55:00,49.47,49.53,49.47,49.52,88359.0,47.6166,47.6743,47.6166,47.6647,88359.0
2024-03-21 09:30:00,49.73,49.76,49.57,49.76,19325.0,47.8668,47.8957,47.7128,47.8957,19325.0
2024-03-21 09:35:00,49.76,49.86,49.7,49.84,6814.0,47.8957,47.992,47.838,47.9727,6814.0
2024-03-21 09:40:00,49.83,49.99,49.83,49.98,8601.0,47.9631,48.1171,47.9631,48.1075,8601.0
2024-03-21 09:45:00,49.97,50.02,49.91,50.0,28400.0,48.0978,48.146,48.0401,48.1267,28400.0
2024-03-21 09:50:00,50.0,50.03,49.91,49.91,7756.0,48.1267,48.1556,48.0401,48.0401,7756.0
2024-03-21 09:55:00,49.93,49.94,49.9,49.92,5135.0,48.0593,48.069,48.0305,48.0497,5135.0
2024-03-21 10:00:00,49.93,49.97,49.91,49.91,6781.0,48.0593,48.0978,48.0401,48.0401,6781.0
2024-03-21 10:05:00,49.91,49.93,49.88,49.91,5353.0,48.0401,48.0593,48.0112,48.0401,5353.0
2024-03-21 10:10:00,49.91,49.95,49.87,49.87,2378.0,48.0401,48.0786,48.0016,48.0016,2378.0
2024-03-21 10:15:00,49.86,49.92,49.85,49.91,5306.0,47.992,48.0497,47.9823,48.0401,5306.0
2024-03-21 10:20:00,49.91,50.02,49.91,49.98,7120.0,48.0401,48.146,48.0401,48.1075,7120.0
2024-03-21 10:25:00,49.97,49.98,49.95,49.96,6102.0,48.0978,48.1075,48.0786,48.0882,6102.0
2024-03-21 10:30:00,49.94,49.94,49.88,49.91,7050.0,48.069,48.069,48.0112,48.0401,7050.0
2024-03-21 10:35:00,49.91,49.99,49.91,49.99,4155.0,48.0401,48.1171,48.0401,48.1171,4155.0
2024-03-21 10:40:00,49.98,50.01,49.94,49.95,29026.0,48.1075,48.1363,48.069,48.0786,29026.0
2024-03-21 10:45:00,49.96,50.02,49.96,50.02,12476.0,48.0882,48.146,48.0882,48.146,12476.0
2024-03-21 10:50:00,50.02,50.02,49.98,49.99,3163.0,48.146,48.146,48.1075,48.1171,3163.0
2024-03-21 10:55:00,50.0,50.02,50.0,50.01,8393.0,48.1267,48.146,48.1267,48.1363,8393.0
2024-03-21 11:00:00,50.01,50.01,49.96,49.98,4631.0,48.1363,48.1363,48.0882,48.1075,4631.0
2024-03-21 11:05:00,49.98,49.98,49.93,49.94,8811.0,48.1075,48.1075,48.0593,48.069,8811.0
2024-03-21 11:10:00,49.94,49.98,49.94,49.94,5281.0,48.069,48.1075,48.069,48.069,5281.0
2024-03-21 11:15:00,49.95,49.96,49.91,49.91,3873.0,48.0786,48.0882,48.0401,48.0401,3873.0
2024-03-21 11:20:00,49.91,49.91,49.89,49.91,7450.0,48.0401,48.0401,48.0208,48.0401,7450.0
2024-03-21 11:25:00,49.91,49.91,49.86,49.87,4161.0,48.0401,48.0401,47.992,48.0016,4161.0
2024-03-21 11:30:00,49.88,49.92,49.88,49.92,5377.0,48.0112,48.0497,48.0112,48.0497,5377.0
2024-03-21 11:35:00,49.93,50.0,49.93,50.0,19995.0,48.0593,48.1267,48.0593,48.1267,19995.0
2024-03-21 11:40:00,50.01,50.06,49.99,50.06,13412.0,48.1363,48.1845,48.1171,48.1845,13412.0
2024-03-21 11:45:00,50.06,50.12,50.05,50.11,11453.0,48.1845,48.2422,48.1748,48.2326,11453.0
2024-03-21 11:50:00,50.11,50.13,50.11,50.13,7731.0,48.2326,48.2518,48.2326,48.2518,7731.0
2024-03-21 11:55:00,50.13,50.18,50.13,50.18,10031.0,48.2518,48.3,48.2518,48.3,10031.0
2024-03-21 12:00:00,50.17,50.18,50.15,50.16,8863.0,48.2903,48.3,48.2711,48.2807,8863.0
2024-03-21 12:05:00,50.16,50.17,50.15,50.15,4819.0,48.2807,48.2903,48.2711,48.2711,4819.0
2024-03-21 12:10:00,50.15,50.16,50.15,50.16,4481.0,48.2711,48.2807,48.2711,48.2807,4481.0
2024-03-21 12:15:00,50.17,50.17,50.16,50.16,2772.0,48.2903,48.2903,48.2807,48.2807,2772.0
2024-03-21 12:20:00,50.16,50.16,50.13,50.13,6631.0,48.2807,48.2807,48.2518,48.2518,6631.0
2024-03-21 12:25:00,50.13,50.16,50.12,50.14,16455.0,48.2518,48.2807,48.2422,48.2615,16455.0
2024-03-21 12:30:00,50.14,50.14,50.03,50.03,9309.0,48.2615,48.2615,48.1556,48.1556,9309.0
2024-03-21 12:35:00,50.03,50.03,49.99,49.99,5327.0,48.1556,48.1556,48.1171,48.1171,5327.0
2024-03-21 12:40:00,49.99,50.0,49.95,49.95,4627.0,48.1171,48.1267,48.0786,48.0786,4627.0
2024-03-21 12:45:00,49.95,49.98,49.95,49.98,2130.0,48.0786,48.1075,48.0786,48.1075,2130.0
2024-03-21 12:50:00,49.99,49.99,49.99,49.99,2431.0,48.1171,48.1171,48.1171,48.1171,2431.0
2024-03-21 12:55:00,50.0,50.05,50.0,50.05,11359.0,48.1267,48.1748,48.1267,48.1748,11359.0
2024-03-21 13:00:00,50.05,50.08,50.02,50.03,5079.0,48.1748,48.2037,48.146,48.1556,5079.0
2024-03-21 13:05:00,50.04,50.06,50.04,50.05,5338.0,48.1652,48.1845,48.1652,48.1748,5338.0
2024-03-21 13:10:00,50.05,50.09,50.05,50.09,3442.0,48.1748,48.2133,48.1748,48.2133,3442.0
2024-03-21 13:15:00,50.09,50.09,50.08,50.09,4200.0,48.2133,48.2133,48.2037,48.2133,4200.0
2024-03-21 13:20:00,50.08,50.08,50.05,50.05,5563.0,48.2037,48.2037,48.1748,48.1748,5563.0
2024-03-21 13:25:00,50.06,50.08,50.06,50.06,1400.0,48.1845,48.2037,48.1845,48.1845,1400.0
2024-03-21 13:30:00,50.04,50.04,50.01,50.01,4211.0,48.1652,48.1652,48.1363,48.1363,4211.0
2024-03-21 13:35:00,50.01,50.01,49.99,50.01,4443.0,48.1363,48.1363,48.1171,48.1363,4443.0
2024-03-21 13:40:00,50.02,50.03,50.02,50.03,2510.0,48.146,48.1556,48.146,48.1556,2510.0
2024-03-21 13:45:00,50.02,50.02,49.99,50.01,2470.0,48.146,48.146,48.1171,48.1363,2470.0
2024-03-21 13:50:00,50.01,50.01,49.98,49.99,13009.0,48.1363,48.1363,48.1075,48.1171,13009.0
2024-03-21 13:55:00,50.0,50.02,49.98,49.98,7625.0,48.1267,48.146,48.1075,48.1075,7625.0
2024-03-21 14:00:00,49.98,49.98,49.97,49.97,9297.0,48.1075,48.1075,48.0978,48.0978,9297.0
2024-03-21 14:05:00,49.96,49.96,49.92,49.94,3172.0,48.0882,48.0882,48.0497,48.069,3172.0
2024-03-21 14:10:00,49.95,49.97,49.95,49.95,3514.0,48.0786,48.0978,48.0786,48.0786,3514.0
2024-03-21 14:15:00,49.95,49.96,49.95,49.96,5631.0,48.0786,48.0882,48.0786,48.0882,5631.0
2024-03-21 14:20:00,49.97,49.98,49.92,49.92,5252.0,48.0978,48.1075,48.0497,48.0497,5252.0
2024-03-21 14:25:00,49.93,49.93,49.92,49.92,2200.0,48.0593,48.0593,48.0497,48.0497,2200.0
2024-03-21 14:30:00,49.92,49.92,49.9,49.9,4035.0,48.0497,48.0497,48.0305,48.0305,4035.0
2024-03-21 14:35:00,49.89,49.89,49.87,49.88,10442.0,48.0208,48.0208,48.0016,48.0112,10442.0
2024-03-21 14:40:00,49.88,49.9,49.87,49.9,7969.0,48.0112,48.0305,48.0016,48.0305,7969.0
2024-03-21 14:45:00,49.9,49.91,49.9,49.91,4095.0,48.0305,48.0401,48.0305,48.0401,4095.0
2024-03-21 14:50:00,49.91,49.91,49.91,49.91,1320.0,48.0401,48.0401,48.0401,48.0401,1320.0
2024-03-21 14:55:00,49.91,49.92,49.9,49.92,10100.0,48.0401,48.0497,48.0305,48.0497,10100.0
2024-03-21 15:00:00,49.92,49.92,49.88,49.88,9470.0,48.0497,48.0497,48.0112,48.0112,9470.0
2024-03-21 15:05:00,49.89,49.92,49.89,49.91,6459.0,48.0208,48.0497,48.0208,48.0401,6459.0
2024-03-21 15:10:00,49.91,49.94,49.9,49.94,9500.0,48.0401,48.069,48.0305,48.069,9500.0
2024-03-21 15:15:00,49.95,49.97,49.94,49.96,7919.0,48.0786,48.0978,48.069,48.0882,7919.0
2024-03-21 15:20:00,49.95,49.98,49.94,49.98,9177.0,48.0786,48.1075,48.069,48.1075,9177.0
2024-03-21 15:25:00,49.98,49.99,49.96,49.98,8044.0,48.1075,48.1171,48.0882,48.1075,8044.0
2024-03-21 15:30:00,49.98,50.02,49.98,50.0,13376.0,48.1075,48.146,48.1075,48.1267,13376.0
2024-03-21 15:35:00,49.99,49.99,49.95,49.97,11110.0,48.1171,48.1171,48.0786,48.0978,11110.0
2024-03-21 15:40:00,49.97,50.02,49.97,50.01,7712.0,48.0978,48.146,48.0978,48.1363,7712.0
2024-03-21 15:45:00,50.0,50.01,49.95,49.97,14862.0,48.1267,48.1363,48.0786,48.0978,14862.0
2024-03-21 15:50:00,49.97,49.97,49.87,49.9,47913.0,48.0978,48.0978,48.0016,48.0305,47913.0
2024-03-21 15:55:00,49.91,49.92,49.87,49.88,59692.0,48.0401,48.0497,48.0016,48.0112,59692.0
2024-03-22 09:30:00,50.03,50.1,49.91,49.92,12988.0,48.1556,48.223,48.0401,48.0497,12988.0
2024-03-22 09:35:00,49.92,49.92,49.83,49.9,17835.0,48.0497,48.0497,47.9631,48.0305,17835.0
2024-03-22 09:40:00,49.91,49.94,49.87,49.87,9142.0,48.0401,48.069,48.0016,48.0016,9142.0
2024-03-22 09:45:00,49.87,49.95,49.87,49.94,9434.0,48.0016,48.0786,48.0016,48.069,9434.0
2024-03-22 09:50:00,49.95,50.03,49.95,50.01,14334.0,48.0786,48.1556,48.0786,48.1363,14334.0
2024-03-22 09:55:00,50.02,50.03,50.01,50.01,11367.0,48.146,48.1556,48.1363,48.1363,11367.0
2024-03-22 10:00:00,50.0,50.02,49.96,49.98,12433.0,48.1267,48.146,48.0882,48.1075,12433.0
2024-03-22 10:05:00,49.98,50.02,49.97,50.0,8598.0,48.1075,48.146,48.0978,48.1267,8598.0
2024-03-22 10:10:00,50.0,50.0,49.93,49.95,10183.0,48.1267,48.1267,48.0593,48.0786,10183.0
2024-03-22 10:15:00,49.94,49.99,49.94,49.95,5985.0,48.069,48.1171,48.069,48.0786,5985.0
2024-03-22 10:20:00,49.95,49.95,49.91,49.91,11580.0,48.0786,48.0786,48.0401,48.0401,11580.0
2024-03-22 10:25:00,49.91,49.91,49.88,49.9,14650.0,48.0401,48.0401,48.0112,48.0305,14650.0
2024-03-22 10:30:00,49.89,49.93,49.88,49.92,10359.0,48.0208,48.0593,48.0112,48.0497,10359.0
2024-03-22 10:35:00,49.91,49.93,49.87,49.88,12770.0,48.0401,48.0593,48.0016,48.0112,12770.0
2024-03-22 10:40:00,49.88,49.9,49.88,49.88,7076.0,48.0112,48.0305,48.0112,48.0112,7076.0
2024-03-22 10:45:00,49.88,49.91,49.86,49.91,9370.0,48.0112,48.0401,47.992,48.0401,9370.0
2024-03-22 10:50:00,49.91,49.91,49.88,49.91,5310.0,48.0401,48.0401,48.0112,48.0401,5310.0
2024-03-22 10:55:00,49.91,49.92,49.91,49.92,1780.0,48.0401,48.0497,48.0401,48.0497,1780.0
2024-03-22 11:00:00,49.91,49.94,49.9,49.91,11410.0,48.0401,48.069,48.0305,48.0401,11410.0
2024-03-22 11:05:00,49.91,49.91,49.83,49.83,4556.0,48.0401,48.0401,47.9631,47.9631,4556.0
2024-03-22 11:10:00,49.83,49.84,49.81,49.81,4722.0,47.9631,47.9727,47.9438,47.9438,4722.0
2024-03-22 11:15:00,49.79,49.8,49.77,49.78,4026.0,47.9246,47.9342,47.9053,47.915,4026.0
2024-03-22 11:20:00,49.78,49.85,49.78,49.85,6217.0,47.915,47.9823,47.915,47.9823,6217.0
2024-03-22 11:25:00,49.85,49.86,49.84,49.86,7392.0,47.9823,47.992,47.9727,47.992,7392.0
2024-03-22 11:30:00,49.87,49.89,49.85,49.85,2180.0,48.0016,48.0208,47.9823,47.9823,2180.0
2024-03-22 11:35:00,49.85,49.86,49.85,49.85,4116.0,47.9823,47.992,47.9823,47.9823,4116.0
2024-03-22 11:40:00,49.85,49.85,49.84,49.85,4154.0,47.9823,47.9823,47.9727,47.9823,4154.0
2024-03-22 11:45:00,49.84,49.84,49.84,49.84,4398.0,47.9727,47.9727,47.9727,47.9727,4398.0
2024-03-22 11:50:00,49.85,49.9,49.85,49.86,10395.0,47.9823,48.0305,47.9823,47.992,10395.0
2024-03-22 11:55:00,49.87,49.87,49.85,49.85,9684.0,48.0016,48.0016,47.9823,47.9823,9684.0
2024-03-22 12:00:00,49.84,49.84,49.73,49.83,34941.0,47.9727,47.9727,47.8668,47.9631,34941.0
2024-03-22 12:05:00,49.84,49.85,49.83,49.83,4682.0,47.9727,47.9823,47.9631,47.9631,4682.0
2024-03-22 12:10:00,49.84,49.84,49.83,49.84,9137.0,47.9727,47.9727,47.9631,47.9727,9137.0
2024-03-22 12:15:00,49.84,49.85,49.84,49.85,2188.0,47.9727,47.9823,47.9727,47.9823,2188.0
2024-03-22 12:20:00,49.84,49.84,49.81,49.81,10844.0,47.9727,47.9727,47.9438,47.9438,10844.0
2024-03-22 12:25:00,49.81,49.81,49.76,49.78,10571.0,47.9438,47.9438,47.8957,47.915,10571.0
2024-03-22 12:30:00,49.78,49.8,49.77,49.77,12051.0,47.915,47.9342,47.9053,47.9053,12051.0
2024-03-22 12:35:00,49.78,49.78,49.75,49.76,7796.0,47.915,47.915,47.8861,47.8957,7796.0
2024-03-22 12:40:00,49.76,49.81,49.76,49.81,7316.0,47.8957,47.9438,47.8957,47.9438,7316.0
2024-03-22 12:45:00,49.81,49.83,49.77,49.79,8621.0,47.9438,47.9631,47.9053,47.9246,8621.0
2024-03-22 12:50:00,49.79,49.82,49.79,49.82,6167.0,47.9246,47.9535,47.9246,47.9535,6167.0
2024-03-22 12:55:00,49.83,49.85,49.83,49.84,10181.0,47.9631,47.9823,47.9631,47.9727,10181.0
2024-03-22 13:00:00,49.83,49.84,49.81,49.83,7371.0,47.9631,47.9727,47.9438,47.9631,7371.0
2024-03-22 13:05:00,49.83,49.84,49.83,49.83,1536.0,47.9631,47.9727,47.9631,47.9631,1536.0
2024-03-22 13:10:00,49.82,49.84,49.81,49.84,6498.0,47.9535,47.9727,47.9438,47.9727,6498.0
2024-03-22 13:15:00,49.84,49.84,49.81,49.82,6171.0,47.9727,47.9727,47.9438,47.9535,6171.0
2024-03-22 13:20:00,49.8,49.8,49.78,49.8,3779.0,47.9342,47.9342,47.915,47.9342,3779.0
2024-03-22 13:25:00,49.8,49.82,49.79,49.8,5853.0,47.9342,47.9535,47.9246,47.9342,5853.0
2024-03-22 13:30:00,49.8,49.81,49.8,49.81,4745.0,47.9342,47.9438,47.9342,47.9438,4745.0
2024-03-22 13:35:00,49.81,49.82,49.81,49.81,4599.0,47.9438,47.9535,47.9438,47.9438,4599.0
2024-03-22 13:40:00,49.81,49.81,49.8,49.81,7057.0,47.9438,47.9438,47.9342,47.9438,7057.0
2024-03-22 13:45:00,49.82,49.84,49.82,49.83,5402.0,47.9535,47.9727,47.9535,47.9631,5402.0
2024-03-22 13:50:00,49.83,49.84,49.83,49.84,4705.0,47.9631,47.9727,47.9631,47.9727,4705.0
2024-03-22 13:55:00,49.84,49.85,49.83,49.84,8503.0,47.9727,47.9823,47.9631,47.9727,8503.0
2024-03-22 14:00:00,49.84,49.85,49.84,49.84,8503.0,47.9727,47.9823,47.9727,47.9727,8503.0
2024-03-22 14:05:00,49.84,49.84,49.84,49.84,400.0,47.9727,47.9727,47.9727,47.9727,400.0
2024-03-22 14:10:00,49.85,49.89,49.85,49.88,6942.0,47.9823,48.0208,47.9823,48.0112,6942.0
2024-03-22 14:15:00,49.87,49.88,49.86,49.86,11865.0,48.0016,48.0112,47.992,47.992,11865.0
2024-03-22 14:20:00,49.85,49.85,49.81,49.83,7107.0,47.9823,47.9823,47.9438,47.9631,7107.0
2024-03-22 14:25:00,49.83,49.84,49.82,49.82,4433.0,47.9631,47.9727,47.9535,47.9535,4433.0
2024-03-22 14:30:00,49.83,49.83,49.81,49.81,3411.0,47.9631,47.9631,47.9438,47.9438,3411.0
2024-03-22 14:35:00,49.8,49.81,49.8,49.81,2100.0,47.9342,47.9438,47.9342,47.9438,2100.0
2024-03-22 14:40:00,49.81,49.82,49.79,49.82,8911.0,47.9438,47.9535,47.9246,47.9535,8911.0
2024-03-22 14:45:00,49.82,49.84,49.81,49.84,6025.0,47.9535,47.9727,47.9438,47.9727,6025.0
2024-03-22 14:50:00,49.84,49.85,49.84,49.85,5311.0,47.9727,47.9823,47.9727,47.9823,5311.0
2024-03-22 14:55:00,49.84,49.84,49.84,49.84,2404.0,47.9727,47.9727,47.9727,47.9727,2404.0
2024-03-22 15:00:00,49.84,49.84,49.82,49.84,4662.0,47.9727,47.9727,47.9535,47.9727,4662.0
2024-03-22 15:05:00,49.84,49.85,49.83,49.84,11673.0,47.9727,47.9823,47.9631,47.9727,11673.0
2024-03-22 15:10:00,49.85,49.85,49.78,49.78,16738.0,47.9823,47.9823,47.915,47.915,16738.0
2024-03-22 15:15:00,49.77,49.77,49.75,49.76,4384.0,47.9053,47.9053,47.8861,47.8957,4384.0
2024-03-22 15:20:00,49.75,49.77,49.75,49.77,1850.0,47.8861,47.9053,47.8861,47.9053,1850.0
2024-03-22 15:25:00,49.78,49.8,49.78,49.79,4577.0,47.915,47.9342,47.915,47.9246,4577.0
2024-03-22 15:30:00,49.78,49.8,49.77,49.77,12644.0,47.915,47.9342,47.9053,47.9053,12644.0
2024-03-22 15:35:00,49.77,49.81,49.77,49.81,10720.0,47.9053,47.9438,47.9053,47.9438,10720.0
2024-03-22 15:40:00,49.8,49.82,49.8,49.82,12801.0,47.9342,47.9535,47.9342,47.9535,12801.0
2024-03-22 15:45:00,49.81,49.84,49.81,49.82,14092.0,47.9438,47.9727,47.9438,47.9535,14092.0
2024-03-22 15:50:00,49.83,49.87,49.83,49.84,36296.0,47.9631,48.0016,47.9631,47.9727,36296.0
2024-03-22 15:55:00,49.84,49.84,49.76,49.77,55180.0,47.9727,47.9727,47.8957,47.9053,55180.0
2024-03-25 09:30:00,49.56,49.56,49.4,49.53,12312.0,47.7032,47.7032,47.5492,47.6743,12312.0
2024-03-25 09:35:00,49.53,49.59,49.48,49.53,7968.0,47.6743,47.7321,47.6262,47.6743,7968.0
2024-03-25 09:40:00,49.53,49.59,49.5,49.5,12640.0,47.6743,47.7321,47.6454,47.6454,12640.0
2024-03-25 09:45:00,49.5,49.5,49.38,49.42,18167.0,47.6454,47.6454,47.5299,47.5684,18167.0
2024-03-25 09:50:00,49.42,49.43,49.35,49.41,6564.0,47.5684,47.5781,47.5011,47.5588,6564.0
2024-03-25 09:55:00,49.39,49.41,49.37,49.4,5398.0,47.5396,47.5588,47.5203,47.5492,5398.0
2024-03-25 10:00:00,49.39,49.45,49.36,49.38,12075.0,47.5396,47.5973,47.5107,47.5299,12075.0
2024-03-25 10:05:00,49.38,49.39,49.31,49.31,10132.0,47.5299,47.5396,47.4626,47.4626,10132.0
2024-03-25 10:10:00,49.31,49.34,49.3,49.33,6666.0,47.4626,47.4914,47.4529,47.4818,6666.0
2024-03-25 10:15:00,49.34,49.35,49.34,49.35,9887.0,47.4914,47.5011,47.4914,47.5011,9887.0
2024-03-25 10:20:00,49.35,49.46,49.35,49.42,9309.0,47.5011,47.6069,47.5011,47.5684,9309.0
2024-03-25 10:25:00,49.45,49.45,49.39,49.39,5536.0,47.5973,47.5973,47.5396,47.5396,5536.0
2024-03-25 10:30:00,49.38,49.4,49.36,49.37,3335.0,47.5299,47.5492,47.5107,47.5203,3335.0
2024-03-25 10:35:00,49.35,49.35,49.34,49.34,2931.0,47.5011,47.5011,47.4914,47.4914,2931.0
2024-03-25 10:40:00,49.34,49.38,49.34,49.37,6444.0,47.4914,47.5299,47.4914,47.5203,6444.0
2024-03-25 10:45:00,49.37,49.37,49.34,49.36,4085.0,47.5203,47.5203,47.4914,47.5107,4085.0
2024-03-25 10:50:00,49.37,49.4,49.36,49.4,2368.0,47.5203,47.5492,47.5107,47.5492,2368.0
2024-03-25 10:55:00,49.41,49.42,49.38,49.38,4596.0,47.5588,47.5684,47.5299,47.5299,4596.0
2024-03-25 11:00:00,49.37,49.4,49.36,49.39,4254.0,47.5203,47.5492,47.5107,47.5396,4254.0
2024-03-25 11:05:00,49.4,49.43,49.38,49.43,3094.0,47.5492,47.5781,47.5299,47.5781,3094.0
2024-03-25 11:10:00,49.44,49.49,49.44,49.49,4640.0,47.5877,47.6358,47.5877,47.6358,4640.0
2024-03-25 11:15:00,49.49,49.49,49.48,49.48,3275.0,47.6358,47.6358,47.6262,47.6262,3275.0
2024-03-25 11:20:00,49.47,49.5,49.47,49.48,6634.0,47.6166,47.6454,47.6166,47.6262,6634.0
2024-03-25 11:25:00,49.46,49.48,49.44,49.47,2100.0,47.6069,47.6262,47.5877,47.6166,2100.0
2024-03-25 11:30:00,49.48,49.49,49.47,49.48,5598.0,47.6262,47.6358,47.6166,47.6262,5598.0
2024-03-25 11:35:00,49.48,49.52,49.48,49.52,5451.0,47.6262,47.6647,47.6262,47.6647,5451.0
2024-03-25 11:40:00,49.53,49.54,49.53,49.53,2622.0,47.6743,47.6839,47.6743,47.6743,2622.0
2024-03-25 11:45:00,49.53,49.55,49.53,49.55,3162.0,47.6743,47.6936,47.6743,47.6936,3162.0
2024-03-25 11:50:00,49.54,49.56,49.53,49.55,1983.0,47.6839,47.7032,47.6743,47.6936,1983.0
2024-03-25 11:55:00,49.55,49.59,49.55,49.59,3214.0,47.6936,47.7321,47.6936,47.7321,3214.0
2024-03-25 12:00:00,49.59,49.61,49.59,49.61,7685.0,47.7321,47.7513,47.7321,47.7513,7685.0
2024-03-25 12:05:00,49.62,49.66,49.62,49.66,4143.0,47.761,47.7995,47.761,47.7995,4143.0
2024-03-25 12:10:00,49.65,49.66,49.63,49.63,7562.0,47.7898,47.7995,47.7706,47.7706,7562.0
2024-03-25 12:15:00,49.64,49.69,49.64,49.66,5777.0,47.7802,47.8283,47.7802,47.7995,5777.0
2024-03-25 12:20:00,49.66,49.66,49.63,49.64,8139.0,47.7995,47.7995,47.7706,47.7802,8139.0
2024-03-25 12:25:00,49.65,49.65,49.64,49.65,6046.0,47.7898,47.7898,47.7802,47.7898,6046.0
2024-03-25 12:30:00,49.65,49.66,49.64,49.65,4439.0,47.7898,47.7995,47.7802,47.7898,4439.0
2024-03-25 12:35:00,49.65,49.66,49.65,49.65,3003.0,47.7898,47.7995,47.7898,47.7898,3003.0
2024-03-25 12:40:00,49.66,49.7,49.66,49.7,7122.0,47.7995,47.838,47.7995,47.838,7122.0
2024-03-25 12:45:00,49.72,49.72,49.7,49.7,3609.0,47.8572,47.8572,47.838,47.838,3609.0
2024-03-25 12:50:00,49.7,49.7,49.7,49.7,1470.0,47.838,47.838,47.838,47.838,1470.0
2024-03-25 12:55:00,49.71,49.71,49.7,49.7,4046.0,47.8476,47.8476,47.838,47.838,4046.0
2024-03-25 13:00:00,49.71,49.72,49.71,49.72,2203.0,47.8476,47.8572,47.8476,47.8572,2203.0
2024-03-25 13:05:00,49.71,49.74,49.71,49.74,4840.0,47.8476,47.8765,47.8476,47.8765,4840.0
2024-03-25 13:10:00,49.75,49.76,49.74,49.75,8383.0,47.8861,47.8957,47.8765,47.8861,8383.0
2024-03-25 13:15:00,49.74,49.76,49.74,49.75,5663.0,47.8765,47.8957,47.8765,47.8861,5663.0
2024-03-25 13:20:00,49.74,49.74,49.72,49.73,21964.0,47.8765,47.8765,47.8572,47.8668,21964.0
2024-03-25 13:25:00,49.73,49.73,49.67,49.67,2294.0,47.8668,47.8668,47.8091,47.8091,2294.0
2024-03-25 13:30:00,49.67,49.69,49.66,49.69,4234.0,47.8091,47.8283,47.7995,47.8283,4234.0
2024-03-25 13:35:00,49.71,49.71,49.7,49.7,2590.0,47.8476,47.8476,47.838,47.838,2590.0
2024-03-25 13:40:00,49.7,49.7,49.69,49.7,1973.0,47.838,47.838,47.8283,47.838,1973.0
2024-03-25 13:45:00,49.7,49.71,49.68,49.7,5866.0,47.838,47.8476,47.8187,47.838,5866.0
2024-03-25 13:50:00,49.69,49.7,49.68,49.7,3343.0,47.8283,47.838,47.8187,47.838,3343.0
2024-03-25 13:55:00,49.7,49.7,49.7,49.7,200.0,47.838,47.838,47.838,47.838,200.0
2024-03-25 14:00:00,49.69,49.69,49.63,49.63,4952.0,47.8283,47.8283,47.7706,47.7706,4952.0
2024-03-25 14:05:00,49.63,49.65,49.63,49.65,5786.0,47.7706,47.7898,47.7706,47.7898,5786.0
2024-03-25 14:10:00,49.65,49.66,49.63,49.66,2486.0,47.7898,47.7995,47.7706,47.7995,2486.0
2024-03-25 14:15:00,49.65,49.66,49.65,49.66,2640.0,47.7898,47.7995,47.7898,47.7995,2640.0
2024-03-25 14:20:00,49.66,49.66,49.63,49.65,3670.0,47.7995,47.7995,47.7706,47.7898,3670.0
2024-03-25 14:25:00,49.66,49.66,49.65,49.66,1121.0,47.7995,47.7995,47.7898,47.7995,1121.0
2024-03-25 14:30:00,49.66,49.66,49.66,49.66,931.0,47.7995,47.7995,47.7995,47.7995,931.0
2024-03-25 14:35:00,49.67,49.69,49.67,49.69,3864.0,47.8091,47.8283,47.8091,47.8283,3864.0
2024-03-25 14:40:00,49.7,49.7,49.67,49.67,2273.0,47.838,47.838,47.8091,47.8091,2273.0
2024-03-25 14:45:00,49.65,49.66,49.65,49.66,1700.0,47.7898,47.7995,47.7898,47.7995,1700.0
2024-03-25 14:50:00,49.66,49.66,49.66,49.66,3010.0,47.7995,47.7995,47.7995,47.7995,3010.0
2024-03-25 14:55:00,49.66,49.69,49.66,49.68,6146.0,47.7995,47.8283,47.7995,47.8187,6146.0
2024-03-25 15:00:00,49.68,49.72,49.67,49.7,14126.0,47.8187,47.8572,47.8091,47.838,14126.0
2024-03-25 15:05:00,49.69,49.69,49.67,49.67,600.0,47.8283,47.8283,47.8091,47.8091,600.0
2024-03-25 15:10:00,49.67,49.67,49.65,49.66,5688.0,47.8091,47.8091,47.7898,47.7995,5688.0
2024-03-25 15:15:00,49.66,49.67,49.66,49.66,2300.0,47.7995,47.8091,47.7995,47.7995,2300.0
2024-03-25 15:20:00,49.66,49.66,49.65,49.66,5302.0,47.7995,47.7995,47.7898,47.7995,5302.0
2024-03-25 15:25:00,49.67,49.69,49.66,49.69,5007.0,47.8091,47.8283,47.7995,47.8283,5007.0
2024-03-25 15:30:00,49.69,49.7,49.69,49.69,10972.0,47.8283,47.838,47.8283,47.8283,10972.0
2024-03-25 15:35:00,49.69,49.7,49.68,49.68,4504.0,47.8283,47.838,47.8187,47.8187,4504.0
2024-03-25 15:40:00,49.69,49.71,49.69,49.7,6847.0,47.8283,47.8476,47.8283,47.838,6847.0
2024-03-25 15:45:00,49.7,49.7,49.68,49.69,7553.0,47.838,47.838,47.8187,47.8283,7553.0
2024-03-25 15:50:00,49.69,49.71,49.63,49.67,38845.0,47.8283,47.8476,47.7706,47.8091,38845.0
2024-03-25 15:55:00,49.67,49.71,49.66,49.7,53659.0,47.8091,47.8476,47.7995,47.838,53659.0
2024-03-26 09:30:00,49.51,49.65,49.51,49.59,4176.0,47.6551,47.7898,47.6551,47.7321,4176.0
2024-03-26 09:35:00,49.61,49.61,49.52,49.55,7832.0,47.7513,47.7513,47.6647,47.6936,7832.0
2024-03-26 09:40:00,49.57,49.59,49.55,49.59,4640.0,47.7128,47.7321,47.6936,47.7321,4640.0
2024-03-26 09:45:00,49.59,49.6,49.58,49.59,3980.0,47.7321,47.7417,47.7225,47.7321,3980.0
2024-03-26 09:50:00,49.59,49.6,49.56,49.57,6496.0,47.7321,47.7417,47.7032,47.7128,6496.0
2024-03-26 09:55:00,49.56,49.58,49.55,49.55,3943.0,47.7032,47.7225,47.6936,47.6936,3943.0
2024-03-26 10:00:00,49.57,49.61,49.55,49.56,5697.0,47.7128,47.7513,47.6936,47.7032,5697.0
2024-03-26 10:05:00,49.57,49.64,49.57,49.63,1700.0,47.7128,47.7802,47.7128,47.7706,1700.0
2024-03-26 10:10:00,49.63,49.66,49.63,49.66,7896.0,47.7706,47.7995,47.7706,47.7995,7896.0
2024-03-26 10:15:00,49.67,49.72,49.67,49.67,3745.0,47.8091,47.8572,47.8091,47.8091,3745.0
2024-03-26 10:20:00,49.65,49.67,49.63,49.63,3264.0,47.7898,47.8091,47.7706,47.7706,3264.0
2024-03-26 10:25:00,49.64,49.7,49.63,49.7,6305.0,47.7802,47.838,47.7706,47.838,6305.0
2024-03-26 10:30:00,49.68,49.69,49.66,49.66,4100.0,47.8187,47.8283,47.7995,47.7995,4100.0
2024-03-26 10:35:00,49.66,49.66,49.62,49.64,4330.0,47.7995,47.7995,47.761,47.7802,4330.0
2024-03-26 10:40:00,49.64,49.67,49.64,49.67,2614.0,47.7802,47.8091,47.7802,47.8091,2614.0
2024-03-26 10:45:00,49.67,49.67,49.63,49.66,7392.0,47.8091,47.8091,47.7706,47.7995,7392.0
2024-03-26 10:50:00,49.65,49.68,49.65,49.68,4749.0,47.7898,47.8187,47.7898,47.8187,4749.0
2024-03-26 10:55:00,49.68,49.73,49.68,49.71,3263.0,47.8187,47.8668,47.8187,47.8476,3263.0
2024-03-26 11:00:00,49.71,49.74,49.7,49.7,5633.0,47.8476,47.8765,47.838,47.838,5633.0
2024-03-26 11:05:00,49.7,49.73,49.7,49.71,5060.0,47.838,47.8668,47.838,47.8476,5060.0
2024-03-26 11:10:00,49.7,49.72,49.69,49.72,2400.0,47.838,47.8572,47.8283,47.8572,2400.0
2024-03-26 11:15:00,49.73,49.75,49.72,49.74,6326.0,47.8668,47.8861,47.8572,47.8765,6326.0
2024-03-26 11:20:00,49.74,49.76,49.74,49.76,2476.0,47.8765,47.8957,47.8765,47.8957,2476.0
2024-03-26 11:25:00,49.76,49.8,49.75,49.78,13429.0,47.8957,47.9342,47.8861,47.915,13429.0
2024-03-26 11:30:00,49.77,49.78,49.77,49.77,2587.0,47.9053,47.915,47.9053,47.9053,2587.0
2024-03-26 11:35:00,49.76,49.76,49.73,49.73,9611.0,47.8957,47.8957,47.8668,47.8668,9611.0
2024-03-26 11:40:00,49.73,49.74,49.72,49.74,3382.0,47.8668,47.8765,47.8572,47.8765,3382.0
2024-03-26 11:45:00,49.73,49.73,49.72,49.72,360.0,47.8668,47.8668,47.8572,47.8572,360.0
2024-03-26 11:50:00,49.72,49.74,49.72,49.74,1240.0,47.8572,47.8765,47.8572,47.8765,1240.0
2024-03-26 11:55:00,49.74,49.78,49.74,49.75,8134.0,47.8765,47.915,47.8765,47.8861,8134.0
2024-03-26 12:00:00,49.75,49.75,49.73,49.73,4668.0,47.8861,47.8861,47.8668,47.8668,4668.0
2024-03-26 12:05:00,49.72,49.72,49.71,49.72,2522.0,47.8572,47.8572,47.8476,47.8572,2522.0
2024-03-26 12:10:00,49.72,49.77,49.72,49.77,11107.0,47.8572,47.9053,47.8572,47.9053,11107.0
2024-03-26 12:15:00,49.76,49.79,49.75,49.76,12634.0,47.8957,47.9246,47.8861,47.8957,12634.0
2024-03-26 12:20:00,49.75,49.76,49.75,49.76,550.0,47.8861,47.8957,47.8861,47.8957,550.0
2024-03-26 12:25:00,49.76,49.76,49.74,49.76,2787.0,47.8957,47.8957,47.8765,47.8957,2787.0
2024-03-26 12:30:00,49.76,49.76,49.7,49.7,3049.0,47.8957,47.8957,47.838,47.838,3049.0
2024-03-26 12:35:00,49.7,49.72,49.7,49.7,9346.0,47.838,47.8572,47.838,47.838,9346.0
2024-03-26 12:40:00,49.7,49.7,49.69,49.69,2265.0,47.838,47.838,47.8283,47.8283,2265.0
2024-03-26 12:45:00,49.69,49.72,49.69,49.7,6060.0,47.8283,47.8572,47.8283,47.838,6060.0
2024-03-26 12:50:00,49.7,49.7,49.68,49.68,4491.0,47.838,47.838,47.8187,47.8187,4491.0
2024-03-26 12:55:00,49.68,49.68,49.67,49.67,3600.0,47.8187,47.8187,47.8091,47.8091,3600.0
2024-03-26 13:00:00,49.66,49.69,49.66,49.68,4170.0,47.7995,47.8283,47.7995,47.8187,4170.0
2024-03-26 13:05:00,49.67,49.67,49.67,49.67,1271.0,47.8091,47.8091,47.8091,47.8091,1271.0
2024-03-26 13:10:00,49.67,49.68,49.67,49.68,3874.0,47.8091,47.8187,47.8091,47.8187,3874.0
2024-03-26 13:15:00,49.69,49.69,49.68,49.68,4940.0,47.8283,47.8283,47.8187,47.8187,4940.0
2024-03-26 13:20:00,49.68,49.68,49.68,49.68,1250.0,47.8187,47.8187,47.8187,47.8187,1250.0
2024-03-26 13:25:00,49.69,49.69,49.67,49.67,6562.0,47.8283,47.8283,47.8091,47.8091,6562.0
2024-03-26 13:30:00,49.66,49.67,49.66,49.66,1438.0,47.7995,47.8091,47.7995,47.7995,1438.0
2024-03-26 13:35:00,49.66,49.66,49.64,49.64,2200.0,47.7995,47.7995,47.7802,47.7802,2200.0
2024-03-26 13:40:00,49.65,49.66,49.63,49.63,5583.0,47.7898,47.7995,47.7706,47.7706,5583.0
2024-03-26 13:45:00,49.63,49.63,49.62,49.62,4770.0,47.7706,47.7706,47.761,47.761,4770.0
2024-03-26 13:50:00,49.62,49.63,49.61,49.63,4182.0,47.761,47.7706,47.7513,47.7706,4182.0
2024-03-26 13:55:00,49.64,49.65,49.64,49.65,3090.0,47.7802,47.7898,47.7802,47.7898,3090.0
2024-03-26 14:00:00,49.65,49.65,49.65,49.65,1950.0,47.7898,47.7898,47.7898,47.7898,1950.0
2024-03-26 14:05:00,49.64,49.64,49.6,49.6,1950.0,47.7802,47.7802,47.7417,47.7417,1950.0
2024-03-26 14:10:00,49.6,49.62,49.59,49.6,5495.0,47.7417,47.761,47.7321,47.7417,5495.0
2024-03-26 14:15:00,49.6,49.61,49.59,49.59,3178.0,47.7417,47.7513,47.7321,47.7321,3178.0
2024-03-26 14:20:00,49.59,49.59,49.58,49.58,996.0,47.7321,47.7321,47.7225,47.7225,996.0
2024-03-26 14:25:00,49.58,49.58,49.58,49.58,3013.0,47.7225,47.7225,47.7225,47.7225,3013.0
2024-03-26 14:30:00,49.58,49.58,49.56,49.56,4102.0,47.7225,47.7225,47.7032,47.7032,4102.0
2024-03-26 14:35:00,49.56,49.56,49.52,49.52,1584.0,47.7032,47.7032,47.6647,47.6647,1584.0
2024-03-26 14:40:00,49.51,49.52,49.49,49.51,6050.0,47.6551,47.6647,47.6358,47.6551,6050.0
2024-03-26 14:45:00,49.51,49.52,49.51,49.52,3412.0,47.6551,47.6647,47.6551,47.6647,3412.0
2024-03-26 14:50:00,49.52,49.52,49.52,49.52,4709.0,47.6647,47.6647,47.6647,47.6647,4709.0
2024-03-26 14:55:00,49.52,49.52,49.52,49.52,1700.0,47.6647,47.6647,47.6647,47.6647,1700.0
2024-03-26 15:00:00,49.52,49.52,49.5,49.5,900.0,47.6647,47.6647,47.6454,47.6454,900.0
2024-03-26 15:05:00,49.5,49.52,49.5,49.52,3403.0,47.6454,47.6647,47.6454,47.6647,3403.0
2024-03-26 15:10:00,49.52,49.55,49.52,49.55,3303.0,47.6647,47.6936,47.6647,47.6936,3303.0
2024-03-26 15:15:00,49.55,49.55,49.53,49.53,2638.0,47.6936,47.6936,47.6743,47.6743,2638.0
2024-03-26 15:20:00,49.52,49.52,49.5,49.52,4680.0,47.6647,47.6647,47.6454,47.6647,4680.0
2024-03-26 15:25:00,49.53,49.55,49.53,49.54,4184.0,47.6743,47.6936,47.6743,47.6839,4184.0
2024-03-26 15:30:00,49.54,49.56,49.54,49.55,6678.0,47.6839,47.7032,47.6839,47.6936,6678.0
2024-03-26 15:35:00,49.54,49.54,49.52,49.52,4973.0,47.6839,47.6839,47.6647,47.6647,4973.0
2024-03-26 15:40:00,49.53,49.56,49.53,49.53,11443.0,47.6743,47.7032,47.6743,47.6743,11443.0
2024-03-26 15:45:00,49.53,49.55,49.51,49.51,9206.0,47.6743,47.6936,47.6551,47.6551,9206.0
2024-03-26 15:50:00,49.51,49.52,49.49,49.51,34678.0,47.6551,47.6647,47.6358,47.6551,34678.0
2024-03-26 15:55:00,49.51,49.57,49.48,49.56,130349.0,47.6551,47.7128,47.6262,47.7032,130349.0
2024-03-27 09:30:00,49.79,49.79,49.6,49.64,15234.0,47.9246,47.9246,47.7417,47.7802,15234.0
2024-03-27 09:35:00,49.63,49.8,49.63,49.8,8422.0,47.7706,47.9342,47.7706,47.9342,8422.0
2024-03-27 09:40:00,49.8,49.84,49.78,49.84,5835.0,47.9342,47.9727,47.915,47.9727,5835.0
2024-03-27 09:45:00,49.85,49.85,49.78,49.8,6999.0,47.9823,47.9823,47.915,47.9342,6999.0
2024-03-27 09:50:00,49.8,49.82,49.76,49.81,6989.0,47.9342,47.9535,47.8957,47.9438,6989.0
2024-03-27 09:55:00,49.81,49.9,49.81,49.89,9257.0,47.9438,48.0305,47.9438,48.0208,9257.0
2024-03-27 10:00:00,49.88,49.9,49.83,49.83,17076.0,48.0112,48.0305,47.9631,47.9631,17076.0
2024-03-27 10:05:00,49.83,49.88,49.8,49.87,9097.0,47.9631,48.0112,47.9342,48.0016,9097.0
2024-03-27 10:10:00,49.87,49.87,49.79,49.79,12947.0,48.0016,48.0016,47.9246,47.9246,12947.0
2024-03-27 10:15:00,49.79,49.8,49.78,49.78,10500.0,47.9246,47.9342,47.915,47.915,10500.0
2024-03-27 10:20:00,49.79,49.8,49.71,49.71,9224.0,47.9246,47.9342,47.8476,47.8476,9224.0
2024-03-27 10:25:00,49.71,49.76,49.71,49.76,5693.0,47.8476,47.8957,47.8476,47.8957,5693.0
2024-03-27 10:30:00,49.76,49.77,49.74,49.75,7398.0,47.8957,47.9053,47.8765,47.8861,7398.0
2024-03-27 10:35:00,49.74,49.76,49.73,49.76,5728.0,47.8765,47.8957,47.8668,47.8957,5728.0
2024-03-27 10:40:00,49.77,49.78,49.71,49.71,5396.0,47.9053,47.915,47.8476,47.8476,5396.0
2024-03-27 10:45:00,49.7,49.71,49.68,49.7,5669.0,47.838,47.8476,47.8187,47.838,5669.0
2024-03-27 10:50:00,49.71,49.71,49.69,49.7,9022.0,47.8476,47.8476,47.8283,47.838,9022.0
2024-03-27 10:55:00,49.7,49.71,49.68,49.7,14962.0,47.838,47.8476,47.8187,47.838,14962.0
2024-03-27 11:00:00,49.7,49.77,49.7,49.75,8183.0,47.838,47.9053,47.838,47.8861,8183.0
2024-03-27 11:05:00,49.75,49.75,49.72,49.73,5711.0,47.8861,47.8861,47.8572,47.8668,5711.0
2024-03-27 11:10:00,49.73,49.73,49.72,49.72,4271.0,47.8668,47.8668,47.8572,47.8572,4271.0
2024-03-27 11:15:00,49.72,49.73,49.7,49.72,4529.0,47.8572,47.8668,47.838,47.8572,4529.0
2024-03-27 11:20:00,49.71,49.71,49.67,49.67,6457.0,47.8476,47.8476,47.8091,47.8091,6457.0
2024-03-27 11:25:00,49.68,49.71,49.68,49.71,31074.0,47.8187,47.8476,47.8187,47.8476,31074.0
2024-03-27 11:30:00,49.72,49.73,49.7,49.7,14837.0,47.8572,47.8668,47.838,47.838,14837.0
2024-03-27 11:35:00,49.7,49.72,49.69,49.69,10266.0,47.838,47.8572,47.8283,47.8283,10266.0
2024-03-27 11:40:00,49.69,49.71,49.69,49.7,6449.0,47.8283,47.8476,47.8283,47.838,6449.0
2024-03-27 11:45:00,49.7,49.7,49.65,49.65,6917.0,47.838,47.838,47.7898,47.7898,6917.0
2024-03-27 11:50:00,49.63,49.66,49.63,49.66,7982.0,47.7706,47.7995,47.7706,47.7995,7982.0
2024-03-27 11:55:00,49.65,49.65,49.6,49.6,6051.0,47.7898,47.7898,47.7417,47.7417,6051.0
2024-03-27 12:00:00,49.6,49.61,49.57,49.59,6526.0,47.7417,47.7513,47.7128,47.7321,6526.0
2024-03-27 12:05:00,49.59,49.6,49.58,49.58,4746.0,47.7321,47.7417,47.7225,47.7225,4746.0
2024-03-27 12:10:00,49.57,49.58,49.55,49.55,5031.0,47.7128,47.7225,47.6936,47.6936,5031.0
2024-03-27 12:15:00,49.55,49.58,49.55,49.58,4243.0,47.6936,47.7225,47.6936,47.7225,4243.0
2024-03-27 12:20:00,49.58,49.59,49.56,49.56,2914.0,47.7225,47.7321,47.7032,47.7032,2914.0
2024-03-27 12:25:00,49.57,49.59,49.57,49.58,8845.0,47.7128,47.7321,47.7128,47.7225,8845.0
2024-03-27 12:30:00,49.59,49.6,49.59,49.59,3388.0,47.7321,47.7417,47.7321,47.7321,3388.0
2024-03-27 12:35:00,49.59,49.59,49.56,49.56,12008.0,47.7321,47.7321,47.7032,47.7032,12008.0
2024-03-27 12:40:00,49.56,49.56,49.51,49.51,13137.0,47.7032,47.7032,47.6551,47.6551,13137.0
2024-03-27 12:45:00,49.51,49.53,49.51,49.53,8395.0,47.6551,47.6743,47.6551,47.6743,8395.0
2024-03-27 12:50:00,49.52,49.52,49.49,49.51,7040.0,47.6647,47.6647,47.6358,47.6551,7040.0
2024-03-27 12:55:00,49.51,49.53,49.49,49.49,18258.0,47.6551,47.6743,47.6358,47.6358,18258.0
2024-03-27 13:00:00,49.49,49.53,49.49,49.52,10898.0,47.6358,47.6743,47.6358,47.6647,10898.0
2024-03-27 13:05:00,49.51,49.51,49.48,49.48,3456.0,47.6551,47.6551,47.6262,47.6262,3456.0
2024-03-27 13:10:00,49.46,49.48,49.45,49.48,3827.0,47.6069,47.6262,47.5973,47.6262,3827.0
2024-03-27 13:15:00,49.49,49.53,49.48,49.53,4600.0,47.6358,47.6743,47.6262,47.6743,4600.0
2024-03-27 13:20:00,49.53,49.56,49.53,49.55,2109.0,47.6743,47.7032,47.6743,47.6936,2109.0
2024-03-27 13:25:00,49.55,49.55,49.53,49.54,3450.0,47.6936,47.6936,47.6743,47.6839,3450.0
2024-03-27 13:30:00,49.54,49.54,49.52,49.52,2400.0,47.6839,47.6839,47.6647,47.6647,2400.0
2024-03-27 13:35:00,49.51,49.51,49.49,49.49,5211.0,47.6551,47.6551,47.6358,47.6358,5211.0
2024-03-27 13:40:00,49.48,49.48,49.47,49.47,3339.0,47.6262,47.6262,47.6166,47.6166,3339.0
2024-03-27 13:45:00,49.47,49.47,49.46,49.47,3983.0,47.6166,47.6166,47.6069,47.6166,3983.0
2024-03-27 13:50:00,49.47,49.47,49.45,49.45,7820.0,47.6166,47.6166,47.5973,47.5973,7820.0
2024-03-27 13:55:00,49.45,49.47,49.45,49.47,6323.0,47.5973,47.6166,47.5973,47.6166,6323.0
2024-03-27 14:00:00,49.48,49.49,49.47,49.47,5013.0,47.6262,47.6358,47.6166,47.6166,5013.0
2024-03-27 14:05:00,49.46,49.46,49.43,49.44,7870.0,47.6069,47.6069,47.5781,47.5877,7870.0
2024-03-27 14:10:00,49.43,49.44,49.42,49.44,2798.0,47.5781,47.5877,47.5684,47.5877,2798.0
2024-03-27 14:15:00,49.44,49.48,49.44,49.48,10450.0,47.5877,47.6262,47.5877,47.6262,10450.0
2024-03-27 14:20:00,49.47,49.5,49.47,49.5,6049.0,47.6166,47.6454,47.6166,47.6454,6049.0
2024-03-27 14:25:00,49.49,49.52,49.49,49.52,3201.0,47.6358,47.6647,47.6358,47.6647,3201.0
2024-03-27 14:30:00,49.52,49.53,49.52,49.52,3438.0,47.6647,47.6743,47.6647,47.6647,3438.0
2024-03-27 14:35:00,49.51,49.51,49.48,49.48,7028.0,47.6551,47.6551,47.6262,47.6262,7028.0
2024-03-27 14:40:00,49.48,49.48,49.46,49.47,8622.0,47.6262,47.6262,47.6069,47.6166,8622.0
2024-03-27 14:45:00,49.46,49.46,49.45,49.45,10633.0,47.6069,47.6069,47.5973,47.5973,10633.0
2024-03-27 14:50:00,49.44,49.44,49.41,49.42,8509.0,47.5877,47.5877,47.5588,47.5684,8509.0
2024-03-27 14:55:00,49.42,49.45,49.41,49.45,9934.0,47.5684,47.5973,47.5588,47.5973,9934.0
2024-03-27 15:00:00,49.45,49.46,49.45,49.46,6896.0,47.5973,47.6069,47.5973,47.6069,6896.0
2024-03-27 15:05:00,49.46,49.5,49.46,49.48,6436.0,47.6069,47.6454,47.6069,47.6262,6436.0
2024-03-27 15:10:00,49.48,49.5,49.47,49.5,2825.0,47.6262,47.6454,47.6166,47.6454,2825.0
2024-03-27 15:15:00,49.51,49.51,49.48,49.48,5896.0,47.6551,47.6551,47.6262,47.6262,5896.0
2024-03-27 15:20:00,49.49,49.53,49.49,49.53,7101.0,47.6358,47.6743,47.6358,47.6743,7101.0
2024-03-27 15:25:00,49.52,49.58,49.52,49.58,7131.0,47.6647,47.7225,47.6647,47.7225,7131.0
2024-03-27 15:30:00,49.58,49.59,49.56,49.59,9217.0,47.7225,47.7321,47.7032,47.7321,9217.0
2024-03-27 15:35:00,49.58,49.63,49.58,49.63,13058.0,47.7225,47.7706,47.7225,47.7706,13058.0
2024-03-27 15:40:00,49.63,49.66,49.62,49.66,8392.0,47.7706,47.7995,47.761,47.7995,8392.0
2024-03-27 15:45:00,49.66,49.68,49.64,49.65,9248.0,47.7995,47.8187,47.7802,47.7898,9248.0
2024-03-27 15:50:00,49.64,49.69,49.64,49.69,34517.0,47.7802,47.8283,47.7802,47.8283,34517.0
2024-03-27 15:55:00,49.68,49.78,49.68,49.78,63605.0,47.8187,47.915,47.8187,47.915,63605.0
2024-03-28 09:30:00,49.89,50.06,49.83,50.03,36903.0,48.0208,48.1845,47.9631,48.1556,36903.0
2024-03-28 09:35:00,50.02,50.13,50.01,50.11,16987.0,48.146,48.2518,48.1363,48.2326,16987.0
2024-03-28 09:40:00,50.11,50.13,49.96,49.96,9360.0,48.2326,48.2518,48.0882,48.0882,9360.0
2024-03-28 09:45:00,49.97,50.02,49.95,49.97,5658.0,48.0978,48.146,48.0786,48.0978,5658.0
2024-03-28 09:50:00,49.98,50.07,49.98,50.03,7679.0,48.1075,48.1941,48.1075,48.1556,7679.0
2024-03-28 09:55:00,50.05,50.12,50.05,50.1,7674.0,48.1748,48.2422,48.1748,48.223,7674.0
2024-03-28 10:00:00,50.08,50.08,50.03,50.05,7380.0,48.2037,48.2037,48.1556,48.1748,7380.0
2024-03-28 10:05:00,50.05,50.05,50.01,50.02,8303.0,48.1748,48.1748,48.1363,48.146,8303.0
2024-03-28 10:10:00,50.02,50.06,49.98,49.98,22556.0,48.146,48.1845,48.1075,48.1075,22556.0
2024-03-28 10:15:00,49.98,49.99,49.92,49.92,4979.0,48.1075,48.1171,48.0497,48.0497,4979.0
2024-03-28 10:20:00,49.92,49.99,49.91,49.98,5812.0,48.0497,48.1171,48.0401,48.1075,5812.0
2024-03-28 10:25:00,49.97,49.97,49.94,49.94,3500.0,48.0978,48.0978,48.069,48.069,3500.0
2024-03-28 10:30:00,49.95,49.95,49.9,49.91,8470.0,48.0786,48.0786,48.0305,48.0401,8470.0
2024-03-28 10:35:00,49.92,49.97,49.91,49.97,6698.0,48.0497,48.0978,48.0401,48.0978,6698.0
2024-03-28 10:40:00,49.97,49.97,49.92,49.93,7555.0,48.0978,48.0978,48.0497,48.0593,7555.0
2024-03-28 10:45:00,49.94,49.96,49.94,49.96,3850.0,48.069,48.0882,48.069,48.0882,3850.0
2024-03-28 10:50:00,49.97,49.98,49.97,49.97,5049.0,48.0978,48.1075,48.0978,48.0978,5049.0
2024-03-28 10:55:00,49.97,50.01,49.97,50.01,6481.0,48.0978,48.1363,48.0978,48.1363,6481.0
2024-03-28 11:00:00,50.04,50.06,50.03,50.06,4408.0,48.1652,48.1845,48.1556,48.1845,4408.0
2024-03-28 11:05:00,50.06,50.09,50.05,50.06,7278.0,48.1845,48.2133,48.1748,48.1845,7278.0
2024-03-28 11:10:00,50.07,50.08,50.06,50.08,2909.0,48.1941,48.2037,48.1845,48.2037,2909.0
2024-03-28 11:15:00,50.08,50.09,50.06,50.09,6809.0,48.2037,48.2133,48.1845,48.2133,6809.0
2024-03-28 11:20:00,50.08,50.08,50.06,50.06,2077.0,48.2037,48.2037,48.1845,48.1845,2077.0
2024-03-28 11:25:00,50.06,50.1,50.06,50.1,6549.0,48.1845,48.223,48.1845,48.223,6549.0
2024-03-28 11:30:00,50.11,50.14,50.09,50.1,7427.0,48.2326,48.2615,48.2133,48.223,7427.0
2024-03-28 11:35:00,50.09,50.13,50.09,50.13,5291.0,48.2133,48.2518,48.2133,48.2518,5291.0
2024-03-28 11:40:00,50.13,50.13,50.12,50.13,2819.0,48.2518,48.2518,48.2422,48.2518,2819.0
2024-03-28 11:45:00,50.13,50.16,50.13,50.16,3290.0,48.2518,48.2807,48.2518,48.2807,3290.0
2024-03-28 11:50:00,50.16,50.17,50.15,50.17,8532.0,48.2807,48.2903,48.2711,48.2903,8532.0
2024-03-28 11:55:00,50.17,50.19,50.17,50.18,4682.0,48.2903,48.3096,48.2903,48.3,4682.0
2024-03-28 12:00:00,50.18,50.18,50.15,50.15,4804.0,48.3,48.3,48.2711,48.2711,4804.0
2024-03-28 12:05:00,50.14,50.14,50.09,50.12,9158.0,48.2615,48.2615,48.2133,48.2422,9158.0
2024-03-28 12:10:00,50.11,50.11,50.09,50.09,5063.0,48.2326,48.2326,48.2133,48.2133,5063.0
2024-03-28 12:15:00,50.09,50.09,50.04,50.04,4280.0,48.2133,48.2133,48.1652,48.1652,4280.0
2024-03-28 12:20:00,50.03,50.04,50.0,50.01,10280.0,48.1556,48.1652,48.1267,48.1363,10280.0
2024-03-28 12:25:00,49.99,50.01,49.98,50.01,10055.0,48.1171,48.1363,48.1075,48.1363,10055.0
2024-03-28 12:30:00,50.0,50.02,49.98,50.01,3170.0,48.1267,48.146,48.1075,48.1363,3170.0
2024-03-28 12:35:00,50.01,50.03,50.0,50.01,4885.0,48.1363,48.1556,48.1267,48.1363,4885.0
2024-03-28 12:40:00,50.01,50.05,50.01,50.04,4490.0,48.1363,48.1748,48.1363,48.1652,4490.0
2024-03-28 12:45:00,50.02,50.04,50.02,50.03,1800.0,48.146,48.1652,48.146,48.1556,1800.0
2024-03-28 12:50:00,50.03,50.07,50.03,50.05,5497.0,48.1556,48.1941,48.1556,48.1748,5497.0
2024-03-28 12:55:00,50.05,50.06,50.04,50.04,4219.0,48.1748,48.1845,48.1652,48.1652,4219.0
2024-03-28 13:00:00,50.04,50.04,50.02,50.02,2352.0,48.1652,48.1652,48.146,48.146,2352.0
2024-03-28 13:05:00,50.03,50.06,50.03,50.04,7267.0,48.1556,48.1845,48.1556,48.1652,7267.0
2024-03-28 13:10:00,50.03,50.05,50.01,50.01,3322.0,48.1556,48.1748,48.1363,48.1363,3322.0
2024-03-28 13:15:00,50.02,50.03,50.01,50.03,3141.0,48.146,48.1556,48.1363,48.1556,3141.0
2024-03-28 13:20:00,50.03,50.03,50.01,50.03,4114.0,48.1556,48.1556,48.1363,48.1556,4114.0
2024-03-28 13:25:00,50.03,50.05,50.03,50.03,4035.0,48.1556,48.1748,48.1556,48.1556,4035.0
2024-03-28 13:30:00,50.03,50.04,50.02,50.02,5515.0,48.1556,48.1652,48.146,48.146,5515.0
2024-03-28 13:35:00,50.01,50.04,50.01,50.04,2424.0,48.1363,48.1652,48.1363,48.1652,2424.0
2024-03-28 13:40:00,50.04,50.06,50.04,50.06,4694.0,48.1652,48.1845,48.1652,48.1845,4694.0
2024-03-28 13:45:00,50.07,50.09,50.07,50.07,4494.0,48.1941,48.2133,48.1941,48.1941,4494.0
2024-03-28 13:50:00,50.07,50.07,50.04,50.05,2887.0,48.1941,48.1941,48.1652,48.1748,2887.0
2024-03-28 13:55:00,50.04,50.06,50.03,50.05,4731.0,48.1652,48.1845,48.1556,48.1748,4731.0
2024-03-28 14:00:00,50.05,50.05,50.02,50.03,2970.0,48.1748,48.1748,48.146,48.1556,2970.0
2024-03-28 14:05:00,50.02,50.05,50.02,50.02,8036.0,48.146,48.1748,48.146,48.146,8036.0
2024-03-28 14:10:00,50.02,50.02,50.01,50.01,3100.0,48.146,48.146,48.1363,48.1363,3100.0
2024-03-28 14:15:00,50.0,50.0,49.98,49.99,6466.0,48.1267,48.1267,48.1075,48.1171,6466.0
2024-03-28 14:20:00,49.98,50.01,49.98,50.0,3582.0,48.1075,48.1363,48.1075,48.1267,3582.0
2024-03-28 14:25:00,50.0,50.02,50.0,50.0,4966.0,48.1267,48.146,48.1267,48.1267,4966.0
2024-03-28 14:30:00,49.99,50.0,49.97,49.97,5708.0,48.1171,48.1267,48.0978,48.0978,5708.0
2024-03-28 14:35:00,49.96,49.97,49.95,49.97,750.0,48.0882,48.0978,48.0786,48.0978,750.0
2024-03-28 14:40:00,49.96,49.97,49.92,49.94,5674.0,48.0882,48.0978,48.0497,48.069,5674.0
2024-03-28 14:45:00,49.94,49.97,49.94,49.95,4506.0,48.069,48.0978,48.069,48.0786,4506.0
2024-03-28 14:50:00,49.95,49.96,49.94,49.96,4931.0,48.0786,48.0882,48.069,48.0882,4931.0
2024-03-28 14:55:00,49.97,50.02,49.97,50.01,6046.0,48.0978,48.146,48.0978,48.1363,6046.0
2024-03-28 15:00:00,50.01,50.01,49.96,49.96,8794.0,48.1363,48.1363,48.0882,48.0882,8794.0
2024-03-28 15:05:00,49.95,49.97,49.94,49.96,6113.0,48.0786,48.0978,48.069,48.0882,6113.0
2024-03-28 15:10:00,49.96,49.98,49.95,49.96,7268.0,48.0882,48.1075,48.0786,48.0882,7268.0
2024-03-28 15:15:00,49.96,49.98,49.95,49.96,6874.0,48.0882,48.1075,48.0786,48.0882,6874.0
2024-03-28 15:20:00,49.95,49.97,49.95,49.96,8111.0,48.0786,48.0978,48.0786,48.0882,8111.0
2024-03-28 15:25:00,49.96,50.0,49.95,49.99,7022.0,48.0882,48.1267,48.0786,48.1171,7022.0
2024-03-28 15:30:00,50.0,50.03,49.98,49.99,18732.0,48.1267,48.1556,48.1075,48.1171,18732.0
2024-03-28 15:35:00,49.99,50.0,49.96,49.96,9015.0,48.1171,48.1267,48.0882,48.0882,9015.0
2024-03-28 15:40:00,49.97,49.99,49.95,49.97,19947.0,48.0978,48.1171,48.0786,48.0978,19947.0
2024-03-28 15:45:00,49.97,49.97,49.93,49.94,19483.0,48.0978,48.0978,48.0593,48.069,19483.0
2024-03-28 15:50:00,49.93,49.98,49.84,49.86,127485.0,48.0593,48.1075,47.9727,47.992,127485.0
2024-03-28 15:55:00,49.87,49.96,49.87,49.88,132566.0,48.0016,48.0882,48.0016,48.0112,132566.0
2024-04-01 09:30:00,49.96,50.03,49.87,50.01,10039.0,48.0882,48.1556,48.0016,48.1363,10039.0
2024-04-01 09:35:00,50.01,50.04,49.97,50.03,5894.0,48.1363,48.1652,48.0978,48.1556,5894.0
2024-04-01 09:40:00,50.05,50.06,50.01,50.01,6821.0,48.1748,48.1845,48.1363,48.1363,6821.0
2024-04-01 09:45:00,50.03,50.08,49.98,50.05,10254.0,48.1556,48.2037,48.1075,48.1748,10254.0
2024-04-01 09:50:00,50.08,50.13,50.05,50.08,5533.0,48.2037,48.2518,48.1748,48.2037,5533.0
2024-04-01 09:55:00,50.08,50.16,50.08,50.15,6570.0,48.2037,48.2807,48.2037,48.2711,6570.0
2024-04-01 10:00:00,50.13,50.18,50.09,50.15,7663.0,48.2518,48.3,48.2133,48.2711,7663.0
2024-04-01 10:05:00,50.14,50.17,50.13,50.15,8667.0,48.2615,48.2903,48.2518,48.2711,8667.0
2024-04-01 10:10:00,50.14,50.17,50.14,50.17,4299.0,48.2615,48.2903,48.2615,48.2903,4299.0
2024-04-01 10:15:00,50.17,50.19,50.06,50.07,8468.0,48.2903,48.3096,48.1845,48.1941,8468.0
2024-04-01 10:20:00,50.06,50.09,50.05,50.09,5600.0,48.1845,48.2133,48.1748,48.2133,5600.0
2024-04-01 10:25:00,50.08,50.1,50.07,50.08,7785.0,48.2037,48.223,48.1941,48.2037,7785.0
2024-04-01 10:30:00,50.08,50.08,50.03,50.06,8136.0,48.2037,48.2037,48.1556,48.1845,8136.0
2024-04-01 10:35:00,50.07,50.09,50.04,50.06,11065.0,48.1941,48.2133,48.1652,48.1845,11065.0
2024-04-01 10:40:00,50.07,50.1,50.05,50.08,11469.0,48.1941,48.223,48.1748,48.2037,11469.0
2024-04-01 10:45:00,50.07,50.08,50.03,50.06,13043.0,48.1941,48.2037,48.1556,48.1845,13043.0
2024-04-01 10:50:00,50.07,50.1,50.06,50.1,9062.0,48.1941,48.223,48.1845,48.223,9062.0
2024-04-01 10:55:00,50.09,50.12,50.08,50.11,7551.0,48.2133,48.2422,48.2037,48.2326,7551.0
2024-04-01 11:00:00,50.11,50.11,50.08,50.08,9814.0,48.2326,48.2326,48.2037,48.2037,9814.0
2024-04-01 11:05:00,50.07,50.07,50.04,50.05,9255.0,48.1941,48.1941,48.1652,48.1748,9255.0
2024-04-01 11:10:00,50.05,50.05,50.02,50.03,5171.0,48.1748,48.1748,48.146,48.1556,5171.0
2024-04-01 11:15:00,50.02,50.02,49.99,50.01,4300.0,48.146,48.146,48.1171,48.1363,4300.0
2024-04-01 11:20:00,50.01,50.02,49.99,50.02,6086.0,48.1363,48.146,48.1171,48.146,6086.0
2024-04-01 11:25:00,50.02,50.04,50.02,50.04,4021.0,48.146,48.1652,48.146,48.1652,4021.0
2024-04-01 11:30:00,50.03,50.04,50.03,50.04,1340.0,48.1556,48.1652,48.1556,48.1652,1340.0
2024-04-01 11:35:00,50.03,50.07,50.03,50.04,10259.0,48.1556,48.1941,48.1556,48.1652,10259.0
2024-04-01 11:40:00,50.04,50.04,50.01,50.01,7009.0,48.1652,48.1652,48.1363,48.1363,7009.0
2024-04-01 11:45:00,50.02,50.02,50.0,50.0,3520.0,48.146,48.146,48.1267,48.1267,3520.0
2024-04-01 11:50:00,50.0,50.0,49.93,49.96,8172.0,48.1267,48.1267,48.0593,48.0882,8172.0
2024-04-01 11:55:00,49.96,49.96,49.91,49.92,9924.0,48.0882,48.0882,48.0401,48.0497,9924.0
2024-04-01 12:00:00,49.92,49.94,49.9,49.94,5399.0,48.0497,48.069,48.0305,48.069,5399.0
2024-04-01 12:05:00,49.95,49.97,49.95,49.97,3954.0,48.0786,48.0978,48.0786,48.0978,3954.0
2024-04-01 12:10:00,49.97,49.98,49.97,49.98,3609.0,48.0978,48.1075,48.0978,48.1075,3609.0
2024-04-01 12:15:00,49.98,49.98,49.98,49.98,1407.0,48.1075,48.1075,48.1075,48.1075,1407.0
2024-04-01 12:20:00,49.97,50.0,49.96,49.99,6830.0,48.0978,48.1267,48.0882,48.1171,6830.0
2024-04-01 12:25:00,49.99,50.04,49.99,50.04,4420.0,48.1171,48.1652,48.1171,48.1652,4420.0
2024-04-01 12:30:00,50.03,50.05,50.01,50.03,10822.0,48.1556,48.1748,48.1363,48.1556,10822.0
2024-04-01 12:35:00,50.04,50.05,50.03,50.05,5524.0,48.1652,48.1748,48.1556,48.1748,5524.0
2024-04-01 12:40:00,50.06,50.08,50.05,50.08,7839.0,48.1845,48.2037,48.1748,48.2037,7839.0
2024-04-01 12:45:00,50.08,50.08,50.05,50.06,9095.0,48.2037,48.2037,48.1748,48.1845,9095.0
2024-04-01 12:50:00,50.06,50.07,50.05,50.06,7815.0,48.1845,48.1941,48.1748,48.1845,7815.0
2024-04-01 12:55:00,50.06,50.06,50.04,50.04,2900.0,48.1845,48.1845,48.1652,48.1652,2900.0
2024-04-01 13:00:00,50.02,50.05,50.02,50.04,6609.0,48.146,48.1748,48.146,48.1652,6609.0
2024-04-01 13:05:00,50.03,50.04,50.03,50.04,4593.0,48.1556,48.1652,48.1556,48.1652,4593.0
2024-04-01 13:10:00,50.04,50.05,50.03,50.05,3648.0,48.1652,48.1748,48.1556,48.1748,3648.0
2024-04-01 13:15:00,50.05,50.06,50.05,50.05,7608.0,48.1748,48.1845,48.1748,48.1748,7608.0
2024-04-01 13:20:00,50.04,50.04,50.0,50.0,6000.0,48.1652,48.1652,48.1267,48.1267,6000.0
2024-04-01 13:25:00,50.0,50.05,50.0,50.05,11448.0,48.1267,48.1748,48.1267,48.1748,11448.0
2024-04-01 13:30:00,50.05,50.05,50.02,50.02,14174.0,48.1748,48.1748,48.146,48.146,14174.0
2024-04-01 13:35:00,50.01,50.03,50.01,50.01,8013.0,48.1363,48.1556,48.1363,48.1363,8013.0
2024-04-01 13:40:00,50.01,50.04,50.01,50.03,8288.0,48.1363,48.1652,48.1363,48.1556,8288.0
2024-04-01 13:45:00,50.03,50.03,50.03,50.03,1572.0,48.1556,48.1556,48.1556,48.1556,1572.0
2024-04-01 13:50:00,50.03,50.03,50.0,50.01,6563.0,48.1556,48.1556,48.1267,48.1363,6563.0
2024-04-01 13:55:00,50.01,50.02,50.01,50.01,3975.0,48.1363,48.146,48.1363,48.1363,3975.0
2024-04-01 14:00:00,50.02,50.02,50.01,50.02,1804.0,48.146,48.146,48.1363,48.146,1804.0
2024-04-01 14:05:00,50.01,50.01,50.0,50.01,2712.0,48.1363,48.1363,48.1267,48.1363,2712.0
2024-04-01 14:10:00,50.01,50.01,49.99,49.99,4784.0,48.1363,48.1363,48.1171,48.1171,4784.0
2024-04-01 14:15:00,49.99,50.02,49.99,50.02,3972.0,48.1171,48.146,48.1171,48.146,3972.0
2024-04-01 14:20:00,50.02,50.04,50.02,50.04,4833.0,48.146,48.1652,48.146,48.1652,4833.0
2024-04-01 14:25:00,50.05,50.05,50.04,50.05,3811.0,48.1748,48.1748,48.1652,48.1748,3811.0
2024-04-01 14:30:00,50.05,50.05,50.05,50.05,4600.0,48.1748,48.1748,48.1748,48.1748,4600.0
2024-04-01 14:35:00,50.05,50.05,50.03,50.05,6928.0,48.1748,48.1748,48.1556,48.1748,6928.0
2024-04-01 14:40:00,50.04,50.08,50.04,50.08,8417.0,48.1652,48.2037,48.1652,48.2037,8417.0
2024-04-01 14:45:00,50.08,50.09,50.06,50.06,6060.0,48.2037,48.2133,48.1845,48.1845,6060.0
2024-04-01 14:50:00,50.06,50.07,50.06,50.07,2200.0,48.1845,48.1941,48.1845,48.1941,2200.0
2024-04-01 14:55:00,50.08,50.08,50.05,50.05,5620.0,48.2037,48.2037,48.1748,48.1748,5620.0
2024-04-01 15:00:00,50.04,50.07,50.04,50.07,6759.0,48.1652,48.1941,48.1652,48.1941,6759.0
2024-04-01 15:05:00,50.07,50.07,50.06,50.06,8656.0,48.1941,48.1941,48.1845,48.1845,8656.0
2024-04-01 15:10:00,50.06,50.06,50.04,50.05,9309.0,48.1845,48.1845,48.1652,48.1748,9309.0
2024-04-01 15:15:00,50.05,50.05,50.02,50.02,11442.0,48.1748,48.1748,48.146,48.146,11442.0
2024-04-01 15:20:00,50.03,50.03,50.02,50.02,9083.0,48.1556,48.1556,48.146,48.146,9083.0
2024-04-01 15:25:00,50.02,50.02,49.99,50.01,16199.0,48.146,48.146,48.1171,48.1363,16199.0
2024-04-01 15:30:00,50.01,50.04,50.01,50.04,8388.0,48.1363,48.1652,48.1363,48.1652,8388.0
2024-04-01 15:35:00,50.05,50.05,50.01,50.03,14144.0,48.1748,48.1748,48.1363,48.1556,14144.0
2024-04-01 15:40:00,50.04,50.07,50.04,50.07,8023.0,48.1652,48.1941,48.1652,48.1941,8023.0
2024-04-01 15:45:00,50.07,50.08,50.03,50.04,15461.0,48.1941,48.2037,48.1556,48.1652,15461.0
2024-04-01 15:50:00,50.04,50.06,50.01,50.02,44083.0,48.1652,48.1845,48.1363,48.146,44083.0
2024-04-01 15:55:00,50.02,50.06,50.01,50.02,168737.0,48.146,48.1845,48.1363,48.146,168737.0
2024-04-02 09:30:00,49.96,50.08,49.81,49.84,19808.0,48.0882,48.2037,47.9438,47.9727,19808.0
2024-04-02 09:35:00,49.84,49.84,49.63,49.71,12414.0,47.9727,47.9727,47.7706,47.8476,12414.0
2024-04-02 09:40:00,49.71,49.71,49.66,49.67,12513.0,47.8476,47.8476,47.7995,47.8091,12513.0
2024-04-02 09:45:00,49.67,49.67,49.59,49.6,13565.0,47.8091,47.8091,47.7321,47.7417,13565.0
2024-04-02 09:50:00,49.61,49.61,49.54,49.59,10231.0,47.7513,47.7513,47.6839,47.7321,10231.0
2024-04-02 09:55:00,49.6,49.66,49.57,49.62,10253.0,47.7417,47.7995,47.7128,47.761,10253.0
2024-04-02 10:00:00,49.61,49.64,49.56,49.64,11289.0,47.7513,47.7802,47.7032,47.7802,11289.0
2024-04-02 10:05:00,49.63,49.65,49.55,49.56,8570.0,47.7706,47.7898,47.6936,47.7032,8570.0
2024-04-02 10:10:00,49.55,49.55,49.46,49.47,13876.0,47.6936,47.6936,47.6069,47.6166,13876.0
2024-04-02 10:15:00,49.47,49.53,49.47,49.53,9567.0,47.6166,47.6743,47.6166,47.6743,9567.0
2024-04-02 10:20:00,49.54,49.54,49.48,49.51,7683.0,47.6839,47.6839,47.6262,47.6551,7683.0
2024-04-02 10:25:00,49.52,49.52,49.48,49.48,12207.0,47.6647,47.6647,47.6262,47.6262,12207.0
2024-04-02 10:30:00,49.47,49.5,49.47,49.48,4521.0,47.6166,47.6454,47.6166,47.6262,4521.0
2024-04-02 10:35:00,49.47,49.47,49.42,49.43,5342.0,47.6166,47.6166,47.5684,47.5781,5342.0
2024-04-02 10:40:00,49.44,49.48,49.42,49.42,14038.0,47.5877,47.6262,47.5684,47.5684,14038.0
2024-04-02 10:45:00,49.44,49.45,49.41,49.44,7413.0,47.5877,47.5973,47.5588,47.5877,7413.0
2024-04-02 10:50:00,49.43,49.43,49.4,49.4,3099.0,47.5781,47.5781,47.5492,47.5492,3099.0
2024-04-02 10:55:00,49.4,49.42,49.4,49.42,3117.0,47.5492,47.5684,47.5492,47.5684,3117.0
2024-04-02 11:00:00,49.44,49.45,49.41,49.43,4862.0,47.5877,47.5973,47.5588,47.5781,4862.0
2024-04-02 11:05:00,49.43,49.44,49.42,49.42,4547.0,47.5781,47.5877,47.5684,47.5684,4547.0
2024-04-02 11:10:00,49.42,49.47,49.42,49.47,5817.0,47.5684,47.6166,47.5684,47.6166,5817.0
2024-04-02 11:15:00,49.47,49.49,49.45,49.45,9252.0,47.6166,47.6358,47.5973,47.5973,9252.0
2024-04-02 11:20:00,49.46,49.46,49.44,49.44,2165.0,47.6069,47.6069,47.5877,47.5877,2165.0
2024-04-02 11:25:00,49.44,49.46,49.42,49.42,8274.0,47.5877,47.6069,47.5684,47.5684,8274.0
2024-04-02 11:30:00,49.43,49.46,49.42,49.43,9785.0,47.5781,47.6069,47.5684,47.5781,9785.0
2024-04-02 11:35:00,49.43,49.43,49.35,49.36,13836.0,47.5781,47.5781,47.5011,47.5107,13836.0
2024-04-02 11:40:00,49.37,49.4,49.36,49.38,11703.0,47.5203,47.5492,47.5107,47.5299,11703.0
2024-04-02 11:45:00,49.38,49.38,49.34,49.35,4254.0,47.5299,47.5299,47.4914,47.5011,4254.0
2024-04-02 11:50:00,49.35,49.35,49.34,49.35,1538.0,47.5011,47.5011,47.4914,47.5011,1538.0
2024-04-02 11:55:00,49.36,49.36,49.31,49.31,9879.0,47.5107,47.5107,47.4626,47.4626,9879.0
2024-04-02 12:00:00,49.31,49.31,49.27,49.29,6971.0,47.4626,47.4626,47.4241,47.4433,6971.0
2024-04-02 12:05:00,49.29,49.31,49.28,49.29,7187.0,47.4433,47.4626,47.4337,47.4433,7187.0
2024-04-02 12:10:00,49.29,49.29,49.27,49.27,2915.0,47.4433,47.4433,47.4241,47.4241,2915.0
2024-04-02 12:15:00,49.28,49.29,49.27,49.29,1790.0,47.4337,47.4433,47.4241,47.4433,1790.0
2024-04-02 12:20:00,49.3,49.34,49.3,49.34,5410.0,47.4529,47.4914,47.4529,47.4914,5410.0
2024-04-02 12:25:00,49.35,49.35,49.3,49.3,8140.0,47.5011,47.5011,47.4529,47.4529,8140.0
2024-04-02 12:30:00,49.3,49.31,49.29,49.29,2440.0,47.4529,47.4626,47.4433,47.4433,2440.0
2024-04-02 12:35:00,49.28,49.28,49.24,49.24,3125.0,47.4337,47.4337,47.3952,47.3952,3125.0
2024-04-02 12:40:00,49.26,49.28,49.26,49.27,2786.0,47.4144,47.4337,47.4144,47.4241,2786.0
2024-04-02 12:45:00,49.27,49.3,49.27,49.29,6881.0,47.4241,47.4529,47.4241,47.4433,6881.0
2024-04-02 12:50:00,49.28,49.28,49.27,49.27,2351.0,47.4337,47.4337,47.4241,47.4241,2351.0
2024-04-02 12:55:00,49.27,49.27,49.27,49.27,4578.0,47.4241,47.4241,47.4241,47.4241,4578.0
2024-04-02 13:00:00,49.26,49.26,49.26,49.26,4410.0,47.4144,47.4144,47.4144,47.4144,4410.0
2024-04-02 13:05:00,49.25,49.25,49.22,49.22,6546.0,47.4048,47.4048,47.3759,47.3759,6546.0
2024-04-02 13:10:00,49.21,49.21,49.2,49.21,2531.0,47.3663,47.3663,47.3567,47.3663,2531.0
2024-04-02 13:15:00,49.22,49.23,49.22,49.23,3990.0,47.3759,47.3856,47.3759,47.3856,3990.0
2024-04-02 13:20:00,49.23,49.23,49.22,49.22,7706.0,47.3856,47.3856,47.3759,47.3759,7706.0
2024-04-02 13:25:00,49.22,49.22,49.2,49.2,3390.0,47.3759,47.3759,47.3567,47.3567,3390.0
2024-04-02 13:30:00,49.2,49.2,49.15,49.18,13754.0,47.3567,47.3567,47.3086,47.3374,13754.0
2024-04-02 13:35:00,49.17,49.22,49.17,49.2,5900.0,47.3278,47.3759,47.3278,47.3567,5900.0
2024-04-02 13:40:00,49.21,49.23,49.2,49.23,9323.0,47.3663,47.3856,47.3567,47.3856,9323.0
2024-04-02 13:45:00,49.23,49.23,49.22,49.22,5115.0,47.3856,47.3856,47.3759,47.3759,5115.0
2024-04-02 13:50:00,49.23,49.24,49.22,49.22,5892.0,47.3856,47.3952,47.3759,47.3759,5892.0
2024-04-02 13:55:00,49.22,49.23,49.22,49.22,4277.0,47.3759,47.3856,47.3759,47.3759,4277.0
2024-04-02 14:00:00,49.22,49.24,49.21,49.22,6218.0,47.3759,47.3952,47.3663,47.3759,6218.0
2024-04-02 14:05:00,49.22,49.26,49.22,49.25,7324.0,47.3759,47.4144,47.3759,47.4048,7324.0
2024-04-02 14:10:00,49.25,49.29,49.25,49.29,6829.0,47.4048,47.4433,47.4048,47.4433,6829.0
2024-04-02 14:15:00,49.29,49.29,49.27,49.27,6872.0,47.4433,47.4433,47.4241,47.4241,6872.0
2024-04-02 14:20:00,49.28,49.3,49.27,49.27,6756.0,47.4337,47.4529,47.4241,47.4241,6756.0
2024-04-02 14:25:00,49.27,49.31,49.27,49.3,7083.0,47.4241,47.4626,47.4241,47.4529,7083.0
2024-04-02 14:30:00,49.3,49.34,49.3,49.33,4140.0,47.4529,47.4914,47.4529,47.4818,4140.0
2024-04-02 14:35:00,49.33,49.35,49.31,49.35,6587.0,47.4818,47.5011,47.4626,47.5011,6587.0
2024-04-02 14:40:00,49.34,49.38,49.34,49.36,18377.0,47.4914,47.5299,47.4914,47.5107,18377.0
2024-04-02 14:45:00,49.36,49.36,49.32,49.32,10159.0,47.5107,47.5107,47.4722,47.4722,10159.0
2024-04-02 14:50:00,49.32,49.35,49.32,49.33,3539.0,47.4722,47.5011,47.4722,47.4818,3539.0
2024-04-02 14:55:00,49.33,49.33,49.31,49.31,2401.0,47.4818,47.4818,47.4626,47.4626,2401.0
2024-04-02 15:00:00,49.31,49.31,49.28,49.3,8731.0,47.4626,47.4626,47.4337,47.4529,8731.0
2024-04-02 15:05:00,49.3,49.34,49.3,49.32,10727.0,47.4529,47.4914,47.4529,47.4722,10727.0
2024-04-02 15:10:00,49.32,49.32,49.29,49.29,4201.0,47.4722,47.4722,47.4433,47.4433,4201.0
2024-04-02 15:15:00,49.28,49.28,49.26,49.26,6144.0,47.4337,47.4337,47.4144,47.4144,6144.0
2024-04-02 15:20:00,49.26,49.27,49.25,49.26,10845.0,47.4144,47.4241,47.4048,47.4144,10845.0
2024-04-02 15:25:00,49.27,49.29,49.27,49.28,8353.0,47.4241,47.4433,47.4241,47.4337,8353.0
2024-04-02 15:30:00,49.28,49.34,49.28,49.34,14692.0,47.4337,47.4914,47.4337,47.4914,14692.0
2024-04-02 15:35:00,49.34,49.36,49.33,49.36,9961.0,47.4914,47.5107,47.4818,47.5107,9961.0
2024-04-02 15:40:00,49.36,49.38,49.35,49.38,13496.0,47.5107,47.5299,47.5011,47.5299,13496.0
2024-04-02 15:45:00,49.38,49.38,49.34,49.37,19007.0,47.5299,47.5299,47.4914,47.5203,19007.0
2024-04-02 15:50:00,49.37,49.37,49.34,49.35,32725.0,47.5203,47.5203,47.4914,47.5011,32725.0
2024-04-02 15:55:00,49.35,49.39,49.32,49.37,60195.0,47.5011,47.5396,47.4722,47.5203,60195.0
2024-04-03 09:30:00,48.78,48.94,48.76,48.88,10296.0,47.3378,47.493,47.3183,47.4348,10296.0
2024-04-03 09:35:00,48.88,48.89,48.77,48.77,9994.0,47.4348,47.4445,47.328,47.328,9994.0
2024-04-03 09:40:00,48.79,48.94,48.79,48.94,19473.0,47.3475,47.493,47.3475,47.493,19473.0
2024-04-03 09:45:00,48.94,48.99,48.93,48.97,6269.0,47.493,47.5415,47.4833,47.5221,6269.0
2024-04-03 09:50:00,48.97,48.97,48.92,48.95,3600.0,47.5221,47.5221,47.4736,47.5027,3600.0
2024-04-03 09:55:00,48.95,48.96,48.89,48.95,7034.0,47.5027,47.5124,47.4445,47.5027,7034.0
2024-04-03 10:00:00,48.96,49.21,48.96,49.08,17675.0,47.5124,47.755,47.5124,47.6289,17675.0
2024-04-03 10:05:00,49.09,49.12,49.04,49.05,6912.0,47.6386,47.6677,47.5901,47.5998,6912.0
2024-04-03 10:10:00,49.05,49.05,49.0,49.02,5257.0,47.5998,47.5998,47.5512,47.5707,5257.0
2024-04-03 10:15:00,49.02,49.06,48.99,49.03,8833.0,47.5707,47.6095,47.5415,47.5804,8833.0
2024-04-03 10:20:00,49.0,49.03,48.99,49.02,9620.0,47.5512,47.5804,47.5415,47.5707,9620.0
2024-04-03 10:25:00,49.0,49.0,48.97,48.99,5197.0,47.5512,47.5512,47.5221,47.5415,5197.0
2024-04-03 10:30:00,49.0,49.02,48.95,48.97,9130.0,47.5512,47.5707,47.5027,47.5221,9130.0
2024-04-03 10:35:00,48.97,48.97,48.92,48.96,7436.0,47.5221,47.5221,47.4736,47.5124,7436.0
2024-04-03 10:40:00,48.95,48.98,48.94,48.94,10666.0,47.5027,47.5318,47.493,47.493,10666.0
2024-04-03 10:45:00,48.94,49.0,48.94,49.0,7400.0,47.493,47.5512,47.493,47.5512,7400.0
2024-04-03 10:50:00,49.0,49.04,49.0,49.02,6839.0,47.5512,47.5901,47.5512,47.5707,6839.0
2024-04-03 10:55:00,49.02,49.07,49.02,49.06,8647.0,47.5707,47.6192,47.5707,47.6095,8647.0
2024-04-03 11:00:00,49.06,49.08,49.04,49.08,11171.0,47.6095,47.6289,47.5901,47.6289,11171.0
2024-04-03 11:05:00,49.07,49.08,49.05,49.06,6075.0,47.6192,47.6289,47.5998,47.6095,6075.0
2024-04-03 11:10:00,49.07,49.07,49.05,49.05,3457.0,47.6192,47.6192,47.5998,47.5998,3457.0
2024-04-03 11:15:00,49.05,49.05,48.99,48.99,7556.0,47.5998,47.5998,47.5415,47.5415,7556.0
2024-04-03 11:20:00,48.99,49.0,48.98,48.99,5505.0,47.5415,47.5512,47.5318,47.5415,5505.0
2024-04-03 11:25:00,48.99,49.03,48.99,49.03,5647.0,47.5415,47.5804,47.5415,47.5804,5647.0
2024-04-03 11:30:00,49.02,49.04,49.01,49.03,8470.0,47.5707,47.5901,47.561,47.5804,8470.0
2024-04-03 11:35:00,49.02,49.07,49.02,49.05,8147.0,47.5707,47.6192,47.5707,47.5998,8147.0
2024-04-03 11:40:00,49.04,49.04,48.99,48.99,5335.0,47.5901,47.5901,47.5415,47.5415,5335.0
2024-04-03 11:45:00,48.99,49.01,48.98,48.99,4293.0,47.5415,47.561,47.5318,47.5415,4293.0
2024-04-03 11:50:00,48.99,48.99,48.95,48.96,5016.0,47.5415,47.5415,47.5027,47.5124,5016.0
2024-04-03 11:55:00,48.96,48.96,48.94,48.96,4992.0,47.5124,47.5124,47.493,47.5124,4992.0
2024-04-03 12:00:00,48.97,48.98,48.95,48.95,5441.0,47.5221,47.5318,47.5027,47.5027,5441.0
2024-04-03 12:05:00,48.95,48.97,48.95,48.95,4014.0,47.5027,47.5221,47.5027,47.5027,4014.0
2024-04-03 12:10:00,48.96,48.97,48.92,48.93,10300.0,47.5124,47.5221,47.4736,47.4833,10300.0
2024-04-03 12:15:00,48.93,48.95,48.91,48.95,6303.0,47.4833,47.5027,47.4639,47.5027,6303.0
2024-04-03 12:20:00,48.96,48.99,48.96,48.98,6316.0,47.5124,47.5415,47.5124,47.5318,6316.0
2024-04-03 12:25:00,48.97,48.99,48.96,48.99,3300.0,47.5221,47.5415,47.5124,47.5415,3300.0
2024-04-03 12:30:00,48.99,49.01,48.98,48.98,6242.0,47.5415,47.561,47.5318,47.5318,6242.0
2024-04-03 12:35:00,48.97,48.98,48.84,48.84,8133.0,47.5221,47.5318,47.396,47.396,8133.0
2024-04-03 12:40:00,48.84,48.95,48.84,48.94,7201.0,47.396,47.5027,47.396,47.493,7201.0
2024-04-03 12:45:00,48.93,48.94,48.9,48.9,5681.0,47.4833,47.493,47.4542,47.4542,5681.0
2024-04-03 12:50:00,48.9,48.92,48.9,48.9,5999.0,47.4542,47.4736,47.4542,47.4542,5999.0
2024-04-03 12:55:00,48.91,48.91,48.88,48.88,2668.0,47.4639,47.4639,47.4348,47.4348,2668.0
2024-04-03 13:00:00,48.88,48.89,48.88,48.88,6133.0,47.4348,47.4445,47.4348,47.4348,6133.0
2024-04-03 13:05:00,48.87,48.87,48.84,48.87,3200.0,47.4251,47.4251,47.396,47.4251,3200.0
2024-04-03 13:10:00,48.86,48.88,48.86,48.88,4989.0,47.4154,47.4348,47.4154,47.4348,4989.0
2024-04-03 13:15:00,48.88,48.88,48.86,48.87,12766.0,47.4348,47.4348,47.4154,47.4251,12766.0
2024-04-03 13:20:00,48.87,48.87,48.85,48.86,3400.0,47.4251,47.4251,47.4057,47.4154,3400.0
2024-04-03 13:25:00,48.87,48.88,48.87,48.88,2120.0,47.4251,47.4348,47.4251,47.4348,2120.0
2024-04-03 13:30:00,48.89,48.89,48.87,48.88,3108.0,47.4445,47.4445,47.4251,47.4348,3108.0
2024-04-03 13:35:00,48.88,48.88,48.86,48.86,4774.0,47.4348,47.4348,47.4154,47.4154,4774.0
2024-04-03 13:40:00,48.87,48.88,48.87,48.87,5786.0,47.4251,47.4348,47.4251,47.4251,5786.0
2024-04-03 13:45:00,48.87,48.89,48.87,48.89,5605.0,47.4251,47.4445,47.4251,47.4445,5605.0
2024-04-03 13:50:00,48.9,48.92,48.9,48.91,5410.0,47.4542,47.4736,47.4542,47.4639,5410.0
2024-04-03 13:55:00,48.91,48.91,48.9,48.9,5740.0,47.4639,47.4639,47.4542,47.4542,5740.0
2024-04-03 14:00:00,48.9,48.9,48.88,48.89,6030.0,47.4542,47.4542,47.4348,47.4445,6030.0
2024-04-03 14:05:00,48.88,48.88,48.86,48.86,12836.0,47.4348,47.4348,47.4154,47.4154,12836.0
2024-04-03 14:10:00,48.87,48.88,48.86,48.86,2800.0,47.4251,47.4348,47.4154,47.4154,2800.0
2024-04-03 14:15:00,48.86,48.9,48.84,48.9,9992.0,47.4154,47.4542,47.396,47.4542,9992.0
2024-04-03 14:20:00,48.9,48.9,48.89,48.9,6027.0,47.4542,47.4542,47.4445,47.4542,6027.0
2024-04-03 14:25:00,48.89,48.9,48.88,48.88,4025.0,47.4445,47.4542,47.4348,47.4348,4025.0
2024-04-03 14:30:00,48.88,48.88,48.83,48.86,7489.0,47.4348,47.4348,47.3863,47.4154,7489.0
2024-04-03 14:35:00,48.85,48.87,48.85,48.86,3380.0,47.4057,47.4251,47.4057,47.4154,3380.0
2024-04-03 14:40:00,48.86,48.88,48.84,48.84,3142.0,47.4154,47.4348,47.396,47.396,3142.0
2024-04-03 14:45:00,48.84,48.84,48.82,48.82,5317.0,47.396,47.396,47.3766,47.3766,5317.0
2024-04-03 14:50:00,48.82,48.83,48.81,48.83,6970.0,47.3766,47.3863,47.3669,47.3863,6970.0
2024-04-03 14:55:00,48.84,48.84,48.81,48.83,4897.0,47.396,47.396,47.3669,47.3863,4897.0
2024-04-03 15:00:00,48.82,48.82,48.8,48.82,5869.0,47.3766,47.3766,47.3572,47.3766,5869.0
2024-04-03 15:05:00,48.82,48.83,48.8,48.8,5155.0,47.3766,47.3863,47.3572,47.3572,5155.0
2024-04-03 15:10:00,48.8,48.81,48.74,48.74,13105.0,47.3572,47.3669,47.2989,47.2989,13105.0
2024-04-03 15:15:00,48.74,48.77,48.69,48.77,11576.0,47.2989,47.328,47.2504,47.328,11576.0
2024-04-03 15:20:00,48.77,48.77,48.74,48.74,6800.0,47.328,47.328,47.2989,47.2989,6800.0
2024-04-03 15:25:00,48.75,48.76,48.73,48.75,5078.0,47.3086,47.3183,47.2892,47.3086,5078.0
2024-04-03 15:30:00,48.74,48.76,48.73,48.76,7037.0,47.2989,47.3183,47.2892,47.3183,7037.0
2024-04-03 15:35:00,48.76,48.77,48.76,48.77,14968.0,47.3183,47.328,47.3183,47.328,14968.0
2024-04-03 15:40:00,48.77,48.77,48.76,48.77,10018.0,47.328,47.328,47.3183,47.328,10018.0
2024-04-03 15:45:00,48.77,48.82,48.77,48.82,21816.0,47.328,47.3766,47.328,47.3766,21816.0
2024-04-03 15:50:00,48.81,48.83,48.74,48.74,66934.0,47.3669,47.3863,47.2989,47.2989,66934.0
2024-04-03 15:55:00,48.74,48.76,48.67,48.75,94750.0,47.2989,47.3183,47.231,47.3086,94750.0
2024-04-04 09:30:00,49.11,49.27,49.11,49.24,16516.0,47.658,47.8133,47.658,47.7842,16516.0
2024-04-04 09:35:00,49.28,49.39,49.28,49.39,5534.0,47.823,47.9297,47.823,47.9297,5534.0
2024-04-04 09:40:00,49.41,49.43,49.36,49.43,8629.0,47.9491,47.9685,47.9006,47.9685,8629.0
2024-04-04 09:45:00,49.44,49.52,49.43,49.52,10967.0,47.9782,48.0559,47.9685,48.0559,10967.0
2024-04-04 09:50:00,49.52,49.54,49.39,49.41,6901.0,48.0559,48.0753,47.9297,47.9491,6901.0
2024-04-04 09:55:00,49.41,49.45,49.39,49.43,7456.0,47.9491,47.9879,47.9297,47.9685,7456.0
2024-04-04 10:00:00,49.44,49.48,49.41,49.41,16266.0,47.9782,48.0171,47.9491,47.9491,16266.0
2024-04-04 10:05:00,49.41,49.41,49.28,49.28,11743.0,47.9491,47.9491,47.823,47.823,11743.0
2024-04-04 10:10:00,49.26,49.3,49.26,49.3,7288.0,47.8036,47.8424,47.8036,47.8424,7288.0
2024-04-04 10:15:00,49.3,49.35,49.3,49.35,8065.0,47.8424,47.8909,47.8424,47.8909,8065.0
2024-04-04 10:20:00,49.35,49.37,49.3,49.32,8961.0,47.8909,47.9103,47.8424,47.8618,8961.0
2024-04-04 10:25:00,49.33,49.33,49.29,49.31,7465.0,47.8715,47.8715,47.8327,47.8521,7465.0
2024-04-04 10:30:00,49.29,49.3,49.26,49.28,6282.0,47.8327,47.8424,47.8036,47.823,6282.0
2024-04-04 10:35:00,49.27,49.29,49.27,49.29,3694.0,47.8133,47.8327,47.8133,47.8327,3694.0
2024-04-04 10:40:00,49.28,49.29,49.23,49.24,5012.0,47.823,47.8327,47.7744,47.7842,5012.0
2024-04-04 10:45:00,49.23,49.26,49.23,49.24,6248.0,47.7744,47.8036,47.7744,47.7842,6248.0
2024-04-04 10:50:00,49.23,49.23,49.19,49.19,5168.0,47.7744,47.7744,47.7356,47.7356,5168.0
2024-04-04 10:55:00,49.17,49.21,49.17,49.19,4214.0,47.7162,47.755,47.7162,47.7356,4214.0
2024-04-04 11:00:00,49.19,49.19,49.12,49.12,3175.0,47.7356,47.7356,47.6677,47.6677,3175.0
2024-04-04 11:05:00,49.11,49.11,49.05,49.06,13034.0,47.658,47.658,47.5998,47.6095,13034.0
2024-04-04 11:10:00,49.06,49.07,49.02,49.02,10600.0,47.6095,47.6192,47.5707,47.5707,10600.0
2024-04-04 11:15:00,49.03,49.04,49.02,49.04,2799.0,47.5804,47.5901,47.5707,47.5901,2799.0
2024-04-04 11:20:00,49.03,49.06,49.03,49.05,4146.0,47.5804,47.6095,47.5804,47.5998,4146.0
2024-04-04 11:25:00,49.05,49.05,48.98,49.02,19391.0,47.5998,47.5998,47.5318,47.5707,19391.0
2024-04-04 11:30:00,49.02,49.05,49.02,49.03,4210.0,47.5707,47.5998,47.5707,47.5804,4210.0
2024-04-04 11:35:00,49.04,49.04,48.99,48.99,3000.0,47.5901,47.5901,47.5415,47.5415,3000.0
2024-04-04 11:40:00,48.99,48.99,48.97,48.97,7013.0,47.5415,47.5415,47.5221,47.5221,7013.0
2024-04-04 11:45:00,48.97,48.97,48.93,48.93,9237.0,47.5221,47.5221,47.4833,47.4833,9237.0
2024-04-04 11:50:00,48.94,48.96,48.94,48.94,15610.0,47.493,47.5124,47.493,47.493,15610.0
2024-04-04 11:55:00,48.93,48.96,48.93,48.95,7986.0,47.4833,47.5124,47.4833,47.5027,7986.0
2024-04-04 12:00:00,48.94,48.96,48.91,48.96,8636.0,47.493,47.5124,47.4639,47.5124,8636.0
2024-04-04 12:05:00,48.96,48.99,48.95,48.98,30695.0,47.5124,47.5415,47.5027,47.5318,30695.0
2024-04-04 12:10:00,48.98,49.0,48.97,48.97,5027.0,47.5318,47.5512,47.5221,47.5221,5027.0
2024-04-04 12:15:00,48.97,48.97,48.94,48.94,6966.0,47.5221,47.5221,47.493,47.493,6966.0
2024-04-04 12:20:00,48.93,48.94,48.92,48.93,5129.0,47.4833,47.493,47.4736,47.4833,5129.0
2024-04-04 12:25:00,48.95,48.96,48.92,48.94,13637.0,47.5027,47.5124,47.4736,47.493,13637.0
2024-04-04 12:30:00,48.93,48.94,48.93,48.93,2495.0,47.4833,47.493,47.4833,47.4833,2495.0
2024-04-04 12:35:00,48.92,48.92,48.88,48.88,13475.0,47.4736,47.4736,47.4348,47.4348,13475.0
2024-04-04 12:40:00,48.89,48.89,48.87,48.87,4190.0,47.4445,47.4445,47.4251,47.4251,4190.0
2024-04-04 12:45:00,48.87,48.87,48.84,48.84,8102.0,47.4251,47.4251,47.396,47.396,8102.0
2024-04-04 12:50:00,48.84,48.85,48.84,48.85,10256.0,47.396,47.4057,47.396,47.4057,10256.0
2024-04-04 12:55:00,48.85,48.87,48.84,48.84,9090.0,47.4057,47.4251,47.396,47.396,9090.0
2024-04-04 13:00:00,48.84,48.85,48.83,48.84,23179.0,47.396,47.4057,47.3863,47.396,23179.0
2024-04-04 13:05:00,48.84,48.88,48.84,48.88,3107.0,47.396,47.4348,47.396,47.4348,3107.0
2024-04-04 13:10:00,48.88,48.89,48.87,48.88,10052.0,47.4348,47.4445,47.4251,47.4348,10052.0
2024-04-04 13:15:00,48.87,48.89,48.87,48.89,3044.0,47.4251,47.4445,47.4251,47.4445,3044.0
2024-04-04 13:20:00,48.9,48.91,48.9,48.91,2490.0,47.4542,47.4639,47.4542,47.4639,2490.0
2024-04-04 13:25:00,48.9,48.9,48.85,48.85,11313.0,47.4542,47.4542,47.4057,47.4057,11313.0
2024-04-04 13:30:00,48.85,48.85,48.83,48.83,12525.0,47.4057,47.4057,47.3863,47.3863,12525.0
2024-04-04 13:35:00,48.84,48.84,48.81,48.81,9077.0,47.396,47.396,47.3669,47.3669,9077.0
2024-04-04 13:40:00,48.81,48.81,48.79,48.79,7194.0,47.3669,47.3669,47.3475,47.3475,7194.0
2024-04-04 13:45:00,48.78,48.79,48.76,48.77,16084.0,47.3378,47.3475,47.3183,47.328,16084.0
2024-04-04 13:50:00,48.76,48.76,48.73,48.74,15753.0,47.3183,47.3183,47.2892,47.2989,15753.0
2024-04-04 13:55:00,48.76,48.76,48.69,48.69,32171.0,47.3183,47.3183,47.2504,47.2504,32171.0
2024-04-04 14:00:00,48.68,48.68,48.64,48.67,12257.0,47.2407,47.2407,47.2019,47.231,12257.0
2024-04-04 14:05:00,48.67,48.67,48.63,48.64,15316.0,47.231,47.231,47.1922,47.2019,15316.0
2024-04-04 14:10:00,48.63,48.64,48.58,48.58,17434.0,47.1922,47.2019,47.1437,47.1437,17434.0
2024-04-04 14:15:00,48.57,48.58,48.53,48.56,19032.0,47.134,47.1437,47.0951,47.1243,19032.0
2024-04-04 14:20:00,48.55,48.55,48.52,48.54,8725.0,47.1146,47.1146,47.0854,47.1048,8725.0
2024-04-04 14:25:00,48.54,48.55,48.46,48.46,12354.0,47.1048,47.1146,47.0272,47.0272,12354.0
2024-04-04 14:30:00,48.42,48.42,48.32,48.32,15756.0,46.9884,46.9884,46.8914,46.8914,15756.0
2024-04-04 14:35:00,48.32,48.41,48.32,48.39,9833.0,46.8914,46.9787,46.8914,46.9593,9833.0
2024-04-04 14:40:00,48.37,48.38,48.3,48.3,10077.0,46.9399,46.9496,46.8719,46.8719,10077.0
2024-04-04 14:45:00,48.32,48.36,48.32,48.36,8300.0,46.8914,46.9302,46.8914,46.9302,8300.0
2024-04-04 14:50:00,48.37,48.37,48.33,48.33,10757.0,46.9399,46.9399,46.9011,46.9011,10757.0
2024-04-04 14:55:00,48.32,48.32,48.24,48.29,13391.0,46.8914,46.8914,46.8137,46.8622,13391.0
2024-04-04 15:00:00,48.28,48.28,48.21,48.24,10847.0,46.8525,46.8525,46.7846,46.8137,10847.0
2024-04-04 15:05:00,48.24,48.3,48.24,48.26,12129.0,46.8137,46.8719,46.8137,46.8331,12129.0
2024-04-04 15:10:00,48.24,48.24,48.2,48.23,8313.0,46.8137,46.8137,46.7749,46.804,8313.0
2024-04-04 15:15:00,48.22,48.22,48.16,48.17,12005.0,46.7943,46.7943,46.7361,46.7458,12005.0
2024-04-04 15:20:00,48.19,48.2,48.13,48.15,12038.0,46.7652,46.7749,46.707,46.7264,12038.0
2024-04-04 15:25:00,48.15,48.15,48.07,48.08,20139.0,46.7264,46.7264,46.6487,46.6584,20139.0
2024-04-04 15:30:00,48.09,48.14,48.09,48.12,13011.0,46.6682,46.7167,46.6682,46.6973,13011.0
2024-04-04 15:35:00,48.11,48.11,48.08,48.08,10718.0,46.6876,46.6876,46.6584,46.6584,10718.0
2024-04-04 15:40:00,48.08,48.08,48.05,48.08,15850.0,46.6584,46.6584,46.6293,46.6584,15850.0
2024-04-04 15:45:00,48.08,48.13,48.08,48.13,21157.0,46.6584,46.707,46.6584,46.707,21157.0
2024-04-04 15:50:00,48.14,48.16,48.09,48.16,60651.0,46.7167,46.7361,46.6682,46.7361,60651.0
2024-04-04 15:55:00,48.16,48.17,48.11,48.14,83210.0,46.7361,46.7458,46.6876,46.7167,83210.0
2024-04-05 09:30:00,47.96,48.27,47.91,48.23,24772.0,46.542,46.8428,46.4935,46.804,24772.0
2024-04-05 09:35:00,48.23,48.23,48.19,48.22,39169.0,46.804,46.804,46.7652,46.7943,39169.0
2024-04-05 09:40:00,48.22,48.22,48.2,48.21,21122.0,46.7943,46.7943,46.7749,46.7846,21122.0
2024-04-05 09:45:00,48.21,48.28,48.2,48.24,6859.0,46.7846,46.8525,46.7749,46.8137,6859.0
2024-04-05 09:50:00,48.23,48.26,48.2,48.2,12285.0,46.804,46.8331,46.7749,46.7749,12285.0
2024-04-05 09:55:00,48.2,48.28,48.2,48.2,13865.0,46.7749,46.8525,46.7749,46.7749,13865.0
2024-04-05 10:00:00,48.21,48.23,48.2,48.23,30989.0,46.7846,46.804,46.7749,46.804,30989.0
2024-04-05 10:05:00,48.23,48.24,48.19,48.24,32994.0,46.804,46.8137,46.7652,46.8137,32994.0
2024-04-05 10:10:00,48.25,48.31,48.24,48.31,5576.0,46.8234,46.8816,46.8137,46.8816,5576.0
2024-04-05 10:15:00,48.31,48.31,48.25,48.25,5055.0,46.8816,46.8816,46.8234,46.8234,5055.0
2024-04-05 10:20:00,48.21,48.26,48.21,48.26,3988.0,46.7846,46.8331,46.7846,46.8331,3988.0
2024-04-05 10:25:00,48.25,48.25,48.21,48.22,7654.0,46.8234,46.8234,46.7846,46.7943,7654.0
2024-04-05 10:30:00,48.22,48.27,48.22,48.27,5910.0,46.7943,46.8428,46.7943,46.8428,5910.0
2024-04-05 10:35:00,48.27,48.3,48.26,48.28,4602.0,46.8428,46.8719,46.8331,46.8525,4602.0
2024-04-05 10:40:00,48.29,48.34,48.29,48.33,3039.0,46.8622,46.9108,46.8622,46.9011,3039.0
2024-04-05 10:45:00,48.34,48.4,48.34,48.4,4753.0,46.9108,46.969,46.9108,46.969,4753.0
2024-04-05 10:50:00,48.41,48.45,48.41,48.44,8248.0,46.9787,47.0175,46.9787,47.0078,8248.0
2024-04-05 10:55:00,48.44,48.5,48.42,48.48,9974.0,47.0078,47.066,46.9884,47.0466,9974.0
2024-04-05 11:00:00,48.47,48.5,48.47,48.48,10037.0,47.0369,47.066,47.0369,47.0466,10037.0
2024-04-05 11:05:00,48.49,48.52,48.45,48.48,14111.0,47.0563,47.0854,47.0175,47.0466,14111.0
2024-04-05 11:10:00,48.49,48.52,48.48,48.49,9988.0,47.0563,47.0854,47.0466,47.0563,9988.0
2024-04-05 11:15:00,48.49,48.51,48.47,48.48,13473.0,47.0563,47.0757,47.0369,47.0466,13473.0
2024-04-05 11:20:00,48.49,48.49,48.45,48.48,5600.0,47.0563,47.0563,47.0175,47.0466,5600.0
2024-04-05 11:25:00,48.48,48.56,48.48,48.56,5787.0,47.0466,47.1243,47.0466,47.1243,5787.0
2024-04-05 11:30:00,48.58,48.58,48.53,48.55,13453.0,47.1437,47.1437,47.0951,47.1146,13453.0
2024-04-05 11:35:00,48.54,48.54,48.49,48.51,4260.0,47.1048,47.1048,47.0563,47.0757,4260.0
2024-04-05 11:40:00,48.52,48.58,48.52,48.57,6702.0,47.0854,47.1437,47.0854,47.134,6702.0
2024-04-05 11:45:00,48.59,48.63,48.58,48.58,7786.0,47.1534,47.1922,47.1437,47.1437,7786.0
2024-04-05 11:50:00,48.59,48.62,48.59,48.62,6330.0,47.1534,47.1825,47.1534,47.1825,6330.0
2024-04-05 11:55:00,48.63,48.65,48.62,48.62,7995.0,47.1922,47.2116,47.1825,47.1825,7995.0
2024-04-05 12:00:00,48.61,48.64,48.58,48.59,5142.0,47.1728,47.2019,47.1437,47.1534,5142.0
2024-04-05 12:05:00,48.59,48.61,48.57,48.61,2914.0,47.1534,47.1728,47.134,47.1728,2914.0
2024-04-05 12:10:00,48.61,48.62,48.58,48.59,3978.0,47.1728,47.1825,47.1437,47.1534,3978.0
2024-04-05 12:15:00,48.6,48.61,48.6,48.61,4030.0,47.1631,47.1728,47.1631,47.1728,4030.0
2024-04-05 12:20:00,48.62,48.63,48.59,48.63,5512.0,47.1825,47.1922,47.1534,47.1922,5512.0
2024-04-05 12:25:00,48.63,48.63,48.57,48.57,2275.0,47.1922,47.1922,47.134,47.134,2275.0
2024-04-05 12:30:00,48.58,48.6,48.56,48.6,2060.0,47.1437,47.1631,47.1243,47.1631,2060.0
2024-04-05 12:35:00,48.6,48.6,48.57,48.59,2360.0,47.1631,47.1631,47.134,47.1534,2360.0
2024-04-05 12:40:00,48.59,48.59,48.58,48.59,4081.0,47.1534,47.1534,47.1437,47.1534,4081.0
2024-04-05 12:45:00,48.6,48.62,48.59,48.59,8391.0,47.1631,47.1825,47.1534,47.1534,8391.0
2024-04-05 12:50:00,48.6,48.62,48.6,48.61,6701.0,47.1631,47.1825,47.1631,47.1728,6701.0
2024-04-05 12:55:00,48.61,48.66,48.61,48.66,8790.0,47.1728,47.2213,47.1728,47.2213,8790.0
2024-04-05 13:00:00,48.65,48.67,48.59,48.61,5664.0,47.2116,47.231,47.1534,47.1728,5664.0
2024-04-05 13:05:00,48.6,48.6,48.56,48.56,6726.0,47.1631,47.1631,47.1243,47.1243,6726.0
2024-04-05 13:10:00,48.56,48.58,48.52,48.53,4355.0,47.1243,47.1437,47.0854,47.0951,4355.0
2024-04-05 13:15:00,48.54,48.55,48.51,48.52,4583.0,47.1048,47.1146,47.0757,47.0854,4583.0
2024-04-05 13:20:00,48.54,48.58,48.54,48.57,3760.0,47.1048,47.1437,47.1048,47.134,3760.0
2024-04-05 13:25:00,48.58,48.61,48.58,48.61,1917.0,47.1437,47.1728,47.1437,47.1728,1917.0
2024-04-05 13:30:00,48.61,48.61,48.59,48.6,4806.0,47.1728,47.1728,47.1534,47.1631,4806.0
2024-04-05 13:35:00,48.6,48.6,48.59,48.59,4796.0,47.1631,47.1631,47.1534,47.1534,4796.0
2024-04-05 13:40:00,48.59,48.61,48.55,48.57,11576.0,47.1534,47.1728,47.1146,47.134,11576.0
2024-04-05 13:45:00,48.57,48.58,48.55,48.56,9946.0,47.134,47.1437,47.1146,47.1243,9946.0
2024-04-05 13:50:00,48.56,48.58,48.54,48.56,5203.0,47.1243,47.1437,47.1048,47.1243,5203.0
2024-04-05 13:55:00,48.56,48.56,48.51,48.52,8230.0,47.1243,47.1243,47.0757,47.0854,8230.0
2024-04-05 14:00:00,48.49,48.49,48.43,48.45,13651.0,47.0563,47.0563,46.9981,47.0175,13651.0
2024-04-05 14:05:00,48.45,48.57,48.45,48.57,9308.0,47.0175,47.134,47.0175,47.134,9308.0
2024-04-05 14:10:00,48.57,48.58,48.53,48.55,9050.0,47.134,47.1437,47.0951,47.1146,9050.0
2024-04-05 14:15:00,48.54,48.54,48.49,48.49,3950.0,47.1048,47.1048,47.0563,47.0563,3950.0
2024-04-05 14:20:00,48.49,48.53,48.47,48.47,9002.0,47.0563,47.0951,47.0369,47.0369,9002.0
2024-04-05 14:25:00,48.47,48.51,48.46,48.46,7676.0,47.0369,47.0757,47.0272,47.0272,7676.0
2024-04-05 14:30:00,48.46,48.5,48.46,48.48,4336.0,47.0272,47.066,47.0272,47.0466,4336.0
2024-04-05 14:35:00,48.48,48.51,48.47,48.47,6492.0,47.0466,47.0757,47.0369,47.0369,6492.0
2024-04-05 14:40:00,48.48,48.48,48.43,48.46,7937.0,47.0466,47.0466,46.9981,47.0272,7937.0
2024-04-05 14:45:00,48.45,48.46,48.41,48.41,6530.0,47.0175,47.0272,46.9787,46.9787,6530.0
2024-04-05 14:50:00,48.42,48.43,48.41,48.42,4920.0,46.9884,46.9981,46.9787,46.9884,4920.0
2024-04-05 14:55:00,48.42,48.45,48.4,48.45,8708.0,46.9884,47.0175,46.969,47.0175,8708.0
2024-04-05 15:00:00,48.44,48.46,48.42,48.43,2721.0,47.0078,47.0272,46.9884,46.9981,2721.0
2024-04-05 15:05:00,48.45,48.47,48.43,48.44,7197.0,47.0175,47.0369,46.9981,47.0078,7197.0
2024-04-05 15:10:00,48.44,48.48,48.44,48.48,10800.0,47.0078,47.0466,47.0078,47.0466,10800.0
2024-04-05 15:15:00,48.48,48.49,48.47,48.49,10139.0,47.0466,47.0563,47.0369,47.0563,10139.0
2024-04-05 15:20:00,48.49,48.49,48.45,48.47,9925.0,47.0563,47.0563,47.0175,47.0369,9925.0
2024-04-05 15:25:00,48.48,48.51,48.47,48.51,9239.0,47.0466,47.0757,47.0369,47.0757,9239.0
2024-04-05 15:30:00,48.51,48.55,48.5,48.55,13945.0,47.0757,47.1146,47.066,47.1146,13945.0
2024-04-05 15:35:00,48.55,48.55,48.51,48.53,21341.0,47.1146,47.1146,47.0757,47.0951,21341.0
2024-04-05 15:40:00,48.54,48.56,48.54,48.55,14553.0,47.1048,47.1243,47.1048,47.1146,14553.0
2024-04-05 15:45:00,48.55,48.57,48.53,48.56,23988.0,47.1146,47.134,47.0951,47.1243,23988.0
2024-04-05 15:50:00,48.57,48.62,48.57,48.6,36144.0,47.134,47.1825,47.134,47.1631,36144.0
2024-04-05 15:55:00,48.6,48.63,48.52,48.52,136686.0,47.1631,47.1922,47.0854,47.0854,136686.0
2024-04-08 09:30:00,48.18,48.59,48.18,48.57,30003.0,46.7555,47.1534,46.7555,47.134,30003.0
2024-04-08 09:35:00,48.56,48.56,48.44,48.5,5712.0,47.1243,47.1243,47.0078,47.066,5712.0
2024-04-08 09:40:00,48.5,48.6,48.49,48.54,5243.0,47.066,47.1631,47.0563,47.1048,5243.0
2024-04-08 09:45:00,48.51,48.61,48.51,48.51,6500.0,47.0757,47.1728,47.0757,47.0757,6500.0
2024-04-08 09:50:00,48.55,48.56,48.5,48.53,5003.0,47.1146,47.1243,47.066,47.0951,5003.0
2024-04-08 09:55:00,48.51,48.54,48.51,48.54,3618.0,47.0757,47.1048,47.0757,47.1048,3618.0
2024-04-08 10:00:00,48.57,48.57,48.48,48.5,15959.0,47.134,47.134,47.0466,47.066,15959.0
2024-04-08 10:05:00,48.5,48.56,48.49,48.54,6956.0,47.066,47.1243,47.0563,47.1048,6956.0
2024-04-08 10:10:00,48.53,48.54,48.48,48.51,13616.0,47.0951,47.1048,47.0466,47.0757,13616.0
2024-04-08 10:15:00,48.51,48.53,48.43,48.45,14116.0,47.0757,47.0951,46.9981,47.0175,14116.0
2024-04-08 10:20:00,48.45,48.47,48.42,48.45,11037.0,47.0175,47.0369,46.9884,47.0175,11037.0
2024-04-08 10:25:00,48.46,48.6,48.46,48.59,33586.0,47.0272,47.1631,47.0272,47.1534,33586.0
2024-04-08 10:30:00,48.58,48.66,48.58,48.61,26737.0,47.1437,47.2213,47.1437,47.1728,26737.0
2024-04-08 10:35:00,48.6,48.63,48.6,48.62,12957.0,47.1631,47.1922,47.1631,47.1825,12957.0
2024-04-08 10:40:00,48.62,48.62,48.59,48.6,10642.0,47.1825,47.1825,47.1534,47.1631,10642.0
2024-04-08 10:45:00,48.6,48.61,48.6,48.6,11018.0,47.1631,47.1728,47.1631,47.1631,11018.0
2024-04-08 10:50:00,48.61,48.62,48.56,48.59,33379.0,47.1728,47.1825,47.1243,47.1534,33379.0
2024-04-08 10:55:00,48.59,48.61,48.58,48.59,14050.0,47.1534,47.1728,47.1437,47.1534,14050.0
2024-04-08 11:00:00,48.59,48.61,48.58,48.6,19326.0,47.1534,47.1728,47.1437,47.1631,19326.0
2024-04-08 11:05:00,48.59,48.6,48.58,48.59,13531.0,47.1534,47.1631,47.1437,47.1534,13531.0
2024-04-08 11:10:00,48.59,48.59,48.5,48.5,7261.0,47.1534,47.1534,47.066,47.066,7261.0
2024-04-08 11:15:00,48.5,48.55,48.5,48.53,23223.0,47.066,47.1146,47.066,47.0951,23223.0
2024-04-08 11:20:00,48.53,48.57,48.53,48.56,17439.0,47.0951,47.134,47.0951,47.1243,17439.0
2024-04-08 11:25:00,48.56,48.56,48.53,48.53,11002.0,47.1243,47.1243,47.0951,47.0951,11002.0
2024-04-08 11:30:00,48.52,48.52,48.48,48.48,5842.0,47.0854,47.0854,47.0466,47.0466,5842.0
2024-04-08 11:35:00,48.48,48.5,48.46,48.47,27731.0,47.0466,47.066,47.0272,47.0369,27731.0
2024-04-08 11:40:00,48.46,48.48,48.46,48.46,14502.0,47.0272,47.0466,47.0272,47.0272,14502.0
2024-04-08 11:45:00,48.45,48.45,48.39,48.39,14592.0,47.0175,47.0175,46.9593,46.9593,14592.0
2024-04-08 11:50:00,48.38,48.45,48.38,48.45,28808.0,46.9496,47.0175,46.9496,47.0175,28808.0
2024-04-08 11:55:00,48.45,48.45,48.43,48.44,13821.0,47.0175,47.0175,46.9981,47.0078,13821.0
2024-04-08 12:00:00,48.43,48.43,48.41,48.43,13920.0,46.9981,46.9981,46.9787,46.9981,13920.0
2024-04-08 12:05:00,48.42,48.44,48.41,48.41,9244.0,46.9884,47.0078,46.9787,46.9787,9244.0
2024-04-08 12:10:00,48.41,48.41,48.37,48.38,8026.0,46.9787,46.9787,46.9399,46.9496,8026.0
2024-04-08 12:15:00,48.39,48.4,48.38,48.38,6425.0,46.9593,46.969,46.9496,46.9496,6425.0
2024-04-08 12:20:00,48.37,48.38,48.35,48.37,14226.0,46.9399,46.9496,46.9205,46.9399,14226.0
2024-04-08 12:25:00,48.37,48.39,48.35,48.36,13068.0,46.9399,46.9593,46.9205,46.9302,13068.0
2024-04-08 12:30:00,48.36,48.39,48.36,48.37,9538.0,46.9302,46.9593,46.9302,46.9399,9538.0
2024-04-08 12:35:00,48.37,48.38,48.37,48.37,8470.0,46.9399,46.9496,46.9399,46.9399,8470.0
2024-04-08 12:40:00,48.36,48.38,48.36,48.37,8745.0,46.9302,46.9496,46.9302,46.9399,8745.0
2024-04-08 12:45:00,48.38,48.38,48.36,48.36,2000.0,46.9496,46.9496,46.9302,46.9302,2000.0
2024-04-08 12:50:00,48.37,48.37,48.34,48.35,14718.0,46.9399,46.9399,46.9108,46.9205,14718.0
2024-04-08 12:55:00,48.37,48.44,48.37,48.44,12362.0,46.9399,47.0078,46.9399,47.0078,12362.0
2024-04-08 13:00:00,48.45,48.47,48.45,48.45,7533.0,47.0175,47.0369,47.0175,47.0175,7533.0
2024-04-08 13:05:00,48.45,48.48,48.45,48.48,13302.0,47.0175,47.0466,47.0175,47.0466,13302.0
2024-04-08 13:10:00,48.47,48.48,48.42,48.44,11348.0,47.0369,47.0466,46.9884,47.0078,11348.0
2024-04-08 13:15:00,48.44,48.44,48.42,48.43,9394.0,47.0078,47.0078,46.9884,46.9981,9394.0
2024-04-08 13:20:00,48.44,48.46,48.42,48.45,7787.0,47.0078,47.0272,46.9884,47.0175,7787.0
2024-04-08 13:25:00,48.45,48.45,48.45,48.45,7668.0,47.0175,47.0175,47.0175,47.0175,7668.0
2024-04-08 13:30:00,48.46,48.47,48.46,48.47,5558.0,47.0272,47.0369,47.0272,47.0369,5558.0
2024-04-08 13:35:00,48.47,48.47,48.44,48.44,12511.0,47.0369,47.0369,47.0078,47.0078,12511.0
2024-04-08 13:40:00,48.44,48.44,48.41,48.41,9810.0,47.0078,47.0078,46.9787,46.9787,9810.0
2024-04-08 13:45:00,48.41,48.43,48.41,48.41,8825.0,46.9787,46.9981,46.9787,46.9787,8825.0
2024-04-08 13:50:00,48.41,48.42,48.41,48.42,3427.0,46.9787,46.9884,46.9787,46.9884,3427.0
2024-04-08 13:55:00,48.42,48.44,48.42,48.43,8047.0,46.9884,47.0078,46.9884,46.9981,8047.0
2024-04-08 14:00:00,48.44,48.44,48.4,48.4,4398.0,47.0078,47.0078,46.969,46.969,4398.0
2024-04-08 14:05:00,48.41,48.45,48.41,48.45,4932.0,46.9787,47.0175,46.9787,47.0175,4932.0
2024-04-08 14:10:00,48.45,48.45,48.41,48.42,2782.0,47.0175,47.0175,46.9787,46.9884,2782.0
2024-04-08 14:15:00,48.42,48.44,48.41,48.42,3920.0,46.9884,47.0078,46.9787,46.9884,3920.0
2024-04-08 14:20:00,48.41,48.42,48.38,48.38,3015.0,46.9787,46.9884,46.9496,46.9496,3015.0
2024-04-08 14:25:00,48.39,48.42,48.39,48.41,2728.0,46.9593,46.9884,46.9593,46.9787,2728.0
2024-04-08 14:30:00,48.39,48.4,48.39,48.39,2057.0,46.9593,46.969,46.9593,46.9593,2057.0
2024-04-08 14:35:00,48.39,48.4,48.39,48.39,3055.0,46.9593,46.969,46.9593,46.9593,3055.0
2024-04-08 14:40:00,48.39,48.4,48.39,48.39,2946.0,46.9593,46.969,46.9593,46.9593,2946.0
2024-04-08 14:45:00,48.4,48.4,48.38,48.4,6610.0,46.969,46.969,46.9496,46.969,6610.0
2024-04-08 14:50:00,48.41,48.41,48.37,48.4,8240.0,46.9787,46.9787,46.9399,46.969,8240.0
2024-04-08 14:55:00,48.38,48.39,48.37,48.38,9167.0,46.9496,46.9593,46.9399,46.9496,9167.0
2024-04-08 15:00:00,48.38,48.4,48.36,48.36,10025.0,46.9496,46.969,46.9302,46.9302,10025.0
2024-04-08 15:05:00,48.36,48.36,48.32,48.34,7552.0,46.9302,46.9302,46.8914,46.9108,7552.0
2024-04-08 15:10:00,48.34,48.34,48.33,48.34,4917.0,46.9108,46.9108,46.9011,46.9108,4917.0
2024-04-08 15:15:00,48.34,48.34,48.33,48.34,7698.0,46.9108,46.9108,46.9011,46.9108,7698.0
2024-04-08 15:20:00,48.35,48.37,48.34,48.34,4389.0,46.9205,46.9399,46.9108,46.9108,4389.0
2024-04-08 15:25:00,48.35,48.37,48.35,48.37,3885.0,46.9205,46.9399,46.9205,46.9399,3885.0
2024-04-08 15:30:00,48.37,48.39,48.35,48.38,7380.0,46.9399,46.9593,46.9205,46.9496,7380.0
2024-04-08 15:35:00,48.37,48.38,48.35,48.36,3660.0,46.9399,46.9496,46.9205,46.9302,3660.0
2024-04-08 15:40:00,48.35,48.36,48.34,48.35,17307.0,46.9205,46.9302,46.9108,46.9205,17307.0
2024-04-08 15:45:00,48.34,48.35,48.33,48.34,21409.0,46.9108,46.9205,46.9011,46.9108,21409.0
2024-04-08 15:50:00,48.33,48.33,48.24,48.24,33899.0,46.9011,46.9011,46.8137,46.8137,33899.0
2024-04-08 15:55:00,48.24,48.26,48.23,48.26,52085.0,46.8137,46.8331,46.804,46.8331,52085.0
2024-04-09 09:30:00,48.8,48.92,48.52,48.87,45472.0,47.3572,47.4736,47.0854,47.4251,45472.0
2024-04-09 09:35:00,48.87,48.99,48.74,48.97,26634.0,47.4251,47.5415,47.2989,47.5221,26634.0
2024-04-09 09:40:00,48.97,48.99,48.76,48.78,24257.0,47.5221,47.5415,47.3183,47.3378,24257.0
2024-04-09 09:45:00,48.79,48.81,48.65,48.65,18911.0,47.3475,47.3669,47.2116,47.2116,18911.0
2024-04-09 09:50:00,48.65,48.67,48.59,48.67,27629.0,47.2116,47.231,47.1534,47.231,27629.0
2024-04-09 09:55:00,48.69,48.8,48.66,48.8,19266.0,47.2504,47.3572,47.2213,47.3572,19266.0
2024-04-09 10:00:00,48.78,48.84,48.77,48.77,29487.0,47.3378,47.396,47.328,47.328,29487.0
2024-04-09 10:05:00,48.77,48.97,48.77,48.95,21557.0,47.328,47.5221,47.328,47.5027,21557.0
2024-04-09 10:10:00,48.92,49.11,48.92,49.1,23957.0,47.4736,47.658,47.4736,47.6483,23957.0
2024-04-09 10:15:00,49.1,49.1,48.99,49.06,8990.0,47.6483,47.6483,47.5415,47.6095,8990.0
2024-04-09 10:20:00,49.05,49.1,49.01,49.1,9144.0,47.5998,47.6483,47.561,47.6483,9144.0
2024-04-09 10:25:00,49.1,49.11,49.03,49.08,16227.0,47.6483,47.658,47.5804,47.6289,16227.0
2024-04-09 10:30:00,49.04,49.04,48.97,49.02,15525.0,47.5901,47.5901,47.5221,47.5707,15525.0
2024-04-09 10:35:00,48.99,49.0,48.91,48.94,9496.0,47.5415,47.5512,47.4639,47.493,9496.0
2024-04-09 10:40:00,48.94,48.98,48.85,48.86,7804.0,47.493,47.5318,47.4057,47.4154,7804.0
2024-04-09 10:45:00,48.88,48.92,48.85,48.9,13050.0,47.4348,47.4736,47.4057,47.4542,13050.0
2024-04-09 10:50:00,48.9,48.95,48.89,48.94,11449.0,47.4542,47.5027,47.4445,47.493,11449.0
2024-04-09 10:55:00,48.96,49.02,48.96,49.02,15257.0,47.5124,47.5707,47.5124,47.5707,15257.0
2024-04-09 11:00:00,49.03,49.09,49.02,49.06,13269.0,47.5804,47.6386,47.5707,47.6095,13269.0
2024-04-09 11:05:00,49.08,49.14,49.05,49.14,11710.0,47.6289,47.6871,47.5998,47.6871,11710.0
2024-04-09 11:10:00,49.13,49.2,49.11,49.19,29903.0,47.6774,47.7453,47.658,47.7356,29903.0
2024-04-09 11:15:00,49.19,49.28,49.19,49.27,16417.0,47.7356,47.823,47.7356,47.8133,16417.0
2024-04-09 11:20:00,49.26,49.29,49.24,49.27,17537.0,47.8036,47.8327,47.7842,47.8133,17537.0
2024-04-09 11:25:00,49.28,49.35,49.27,49.3,18453.0,47.823,47.8909,47.8133,47.8424,18453.0
2024-04-09 11:30:00,49.31,49.33,49.27,49.33,15458.0,47.8521,47.8715,47.8133,47.8715,15458.0
2024-04-09 11:35:00,49.34,49.41,49.33,49.41,19365.0,47.8812,47.9491,47.8715,47.9491,19365.0
2024-04-09 11:40:00,49.43,49.47,49.38,49.45,14516.0,47.9685,48.0074,47.92,47.9879,14516.0
2024-04-09 11:45:00,49.44,49.46,49.42,49.46,10111.0,47.9782,47.9976,47.9588,47.9976,10111.0
2024-04-09 11:50:00,49.47,49.55,49.46,49.55,16839.0,48.0074,48.085,47.9976,48.085,16839.0
2024-04-09 11:55:00,49.55,49.55,49.5,49.54,10341.0,48.085,48.085,48.0365,48.0753,10341.0
2024-04-09 12:00:00,49.54,49.58,49.5,49.58,4470.0,48.0753,48.1141,48.0365,48.1141,4470.0
2024-04-09 12:05:00,49.59,49.65,49.55,49.65,26593.0,48.1238,48.182,48.085,48.182,26593.0
2024-04-09 12:10:00,49.65,49.76,49.65,49.74,53675.0,48.182,48.2888,48.182,48.2694,53675.0
2024-04-09 12:15:00,49.75,49.87,49.75,49.85,33884.0,48.2791,48.3955,48.2791,48.3761,33884.0
2024-04-09 12:20:00,49.84,49.92,49.82,49.92,25955.0,48.3664,48.444,48.347,48.444,25955.0
2024-04-09 12:25:00,49.92,49.95,49.84,49.84,23811.0,48.444,48.4732,48.3664,48.3664,23811.0
2024-04-09 12:30:00,49.84,49.85,49.77,49.85,20342.0,48.3664,48.3761,48.2985,48.3761,20342.0
2024-04-09 12:35:00,49.85,49.93,49.8,49.93,14640.0,48.3761,48.4538,48.3276,48.4538,14640.0
2024-04-09 12:40:00,49.88,49.88,49.79,49.8,12335.0,48.4052,48.4052,48.3179,48.3276,12335.0
2024-04-09 12:45:00,49.78,49.9,49.77,49.89,13400.0,48.3082,48.4246,48.2985,48.4149,13400.0
2024-04-09 12:50:00,49.89,49.89,49.82,49.82,10154.0,48.4149,48.4149,48.347,48.347,10154.0
2024-04-09 12:55:00,49.82,49.89,49.82,49.88,9960.0,48.347,48.4149,48.347,48.4052,9960.0
2024-04-09 13:00:00,49.88,49.93,49.87,49.92,14951.0,48.4052,48.4538,48.3955,48.444,14951.0
2024-04-09 13:05:00,49.91,50.0,49.91,49.98,43116.0,48.4343,48.5217,48.4343,48.5023,43116.0
2024-04-09 13:10:00,49.99,50.06,49.98,50.06,57607.0,48.512,48.5799,48.5023,48.5799,57607.0
2024-04-09 13:15:00,50.07,50.09,50.02,50.09,15029.0,48.5896,48.609,48.5411,48.609,15029.0
2024-04-09 13:20:00,50.08,50.15,50.08,50.13,12014.0,48.5993,48.6672,48.5993,48.6478,12014.0
2024-04-09 13:25:00,50.12,50.12,50.07,50.1,8866.0,48.6381,48.6381,48.5896,48.6187,8866.0
2024-04-09 13:30:00,50.1,50.17,50.1,50.15,19933.0,48.6187,48.6867,48.6187,48.6672,19933.0
2024-04-09 13:35:00,50.15,50.19,50.13,50.13,19454.0,48.6672,48.7061,48.6478,48.6478,19454.0
2024-04-09 13:40:00,50.13,50.15,50.09,50.11,13592.0,48.6478,48.6672,48.609,48.6284,13592.0
2024-04-09 13:45:00,50.11,50.15,50.09,50.09,11565.0,48.6284,48.6672,48.609,48.609,11565.0
2024-04-09 13:50:00,50.09,50.09,50.04,50.09,8067.0,48.609,48.609,48.5605,48.609,8067.0
2024-04-09 13:55:00,50.09,50.09,50.03,50.05,10566.0,48.609,48.609,48.5508,48.5702,10566.0
2024-04-09 14:00:00,50.05,50.05,49.96,49.98,12843.0,48.5702,48.5702,48.4829,48.5023,12843.0
2024-04-09 14:05:00,49.98,49.99,49.96,49.99,9955.0,48.5023,48.512,48.4829,48.512,9955.0
2024-04-09 14:10:00,49.98,49.98,49.94,49.96,12288.0,48.5023,48.5023,48.4635,48.4829,12288.0
2024-04-09 14:15:00,49.96,49.97,49.93,49.97,6327.0,48.4829,48.4926,48.4538,48.4926,6327.0
2024-04-09 14:20:00,49.96,49.96,49.88,49.88,12097.0,48.4829,48.4829,48.4052,48.4052,12097.0
2024-04-09 14:25:00,49.87,49.88,49.8,49.82,5350.0,48.3955,48.4052,48.3276,48.347,5350.0
2024-04-09 14:30:00,49.83,49.83,49.77,49.77,10396.0,48.3567,48.3567,48.2985,48.2985,10396.0
2024-04-09 14:35:00,49.77,49.82,49.76,49.76,13376.0,48.2985,48.347,48.2888,48.2888,13376.0
2024-04-09 14:40:00,49.77,49.79,49.73,49.78,7717.0,48.2985,48.3179,48.2597,48.3082,7717.0
2024-04-09 14:45:00,49.77,49.8,49.77,49.77,7458.0,48.2985,48.3276,48.2985,48.2985,7458.0
2024-04-09 14:50:00,49.76,49.81,49.76,49.8,7462.0,48.2888,48.3373,48.2888,48.3276,7462.0
2024-04-09 14:55:00,49.79,49.79,49.76,49.76,7762.0,48.3179,48.3179,48.2888,48.2888,7762.0
2024-04-09 15:00:00,49.76,49.76,49.71,49.72,18965.0,48.2888,48.2888,48.2403,48.25,18965.0
2024-04-09 15:05:00,49.72,49.73,49.67,49.67,7637.0,48.25,48.2597,48.2014,48.2014,7637.0
2024-04-09 15:10:00,49.67,49.75,49.67,49.74,10721.0,48.2014,48.2791,48.2014,48.2694,10721.0
2024-04-09 15:15:00,49.74,49.8,49.73,49.78,9867.0,48.2694,48.3276,48.2597,48.3082,9867.0
2024-04-09 15:20:00,49.78,49.84,49.76,49.84,14009.0,48.3082,48.3664,48.2888,48.3664,14009.0
2024-04-09 15:25:00,49.84,49.91,49.84,49.91,14505.0,48.3664,48.4343,48.3664,48.4343,14505.0
2024-04-09 15:30:00,49.91,49.97,49.9,49.94,21655.0,48.4343,48.4926,48.4246,48.4635,21655.0
2024-04-09 15:35:00,49.93,49.94,49.85,49.85,21877.0,48.4538,48.4635,48.3761,48.3761,21877.0
2024-04-09 15:40:00,49.86,49.9,49.84,49.89,32597.0,48.3858,48.4246,48.3664,48.4149,32597.0
2024-04-09 15:45:00,49.88,49.88,49.87,49.87,32598.0,48.4052,48.4052,48.3955,48.3955,32598.0
2024-04-09 15:50:00,49.87,49.95,49.87,49.87,135715.0,48.3955,48.4732,48.3955,48.3955,135715.0
2024-04-09 15:55:00,49.88,50.04,49.88,50.03,190641.0,48.4052,48.5605,48.4052,48.5508,190641.0
2024-04-10 09:30:00,49.73,49.74,49.54,49.54,11448.0,48.2597,48.2694,48.0753,48.0753,11448.0
2024-04-10 09:35:00,49.53,49.53,49.27,49.27,21446.0,48.0656,48.0656,47.8133,47.8133,21446.0
2024-04-10 09:40:00,49.28,49.34,49.19,49.19,20771.0,47.823,47.8812,47.7356,47.7356,20771.0
2024-04-10 09:45:00,49.16,49.16,48.91,48.95,43015.0,47.7065,47.7065,47.4639,47.5027,43015.0
2024-04-10 09:50:00,48.97,49.08,48.94,49.08,12067.0,47.5221,47.6289,47.493,47.6289,12067.0
2024-04-10 09:55:00,49.07,49.09,48.95,48.98,10175.0,47.6192,47.6386,47.5027,47.5318,10175.0
2024-04-10 10:00:00,48.97,48.97,48.9,48.94,11489.0,47.5221,47.5221,47.4542,47.493,11489.0
2024-04-10 10:05:00,48.94,49.03,48.92,49.0,18689.0,47.493,47.5804,47.4736,47.5512,18689.0
2024-04-10 10:10:00,49.0,49.05,48.96,48.96,8978.0,47.5512,47.5998,47.5124,47.5124,8978.0
2024-04-10 10:15:00,48.98,49.03,48.94,49.0,19306.0,47.5318,47.5804,47.493,47.5512,19306.0
2024-04-10 10:20:00,48.99,49.02,48.95,48.97,21536.0,47.5415,47.5707,47.5027,47.5221,21536.0
2024-04-10 10:25:00,48.98,48.99,48.88,48.92,21785.0,47.5318,47.5415,47.4348,47.4736,21785.0
2024-04-10 10:30:00,48.91,48.95,48.91,48.91,14155.0,47.4639,47.5027,47.4639,47.4639,14155.0
2024-04-10 10:35:00,48.91,49.11,48.88,49.0,15301.0,47.4639,47.658,47.4348,47.5512,15301.0
2024-04-10 10:40:00,48.98,48.98,48.85,48.86,13126.0,47.5318,47.5318,47.4057,47.4154,13126.0
2024-04-10 10:45:00,48.89,48.93,48.88,48.93,18742.0,47.4445,47.4833,47.4348,47.4833,18742.0
2024-04-10 10:50:00,48.96,48.96,48.89,48.89,9892.0,47.5124,47.5124,47.4445,47.4445,9892.0
2024-04-10 10:55:00,48.9,48.92,48.85,48.92,15796.0,47.4542,47.4736,47.4057,47.4736,15796.0
2024-04-10 11:00:00,48.92,48.98,48.92,48.92,11512.0,47.4736,47.5318,47.4736,47.4736,11512.0
2024-04-10 11:05:00,48.92,48.92,48.84,48.89,9874.0,47.4736,47.4736,47.396,47.4445,9874.0
2024-04-10 11:10:00,48.88,48.91,48.86,48.91,7225.0,47.4348,47.4639,47.4154,47.4639,7225.0
2024-04-10 11:15:00,48.9,48.94,48.87,48.93,17645.0,47.4542,47.493,47.4251,47.4833,17645.0
2024-04-10 11:20:00,48.93,48.97,48.88,48.93,11854.0,47.4833,47.5221,47.4348,47.4833,11854.0
2024-04-10 11:25:00,48.94,49.03,48.94,48.99,14322.0,47.493,47.5804,47.493,47.5415,14322.0
2024-04-10 11:30:00,48.99,49.04,48.98,49.02,13155.0,47.5415,47.5901,47.5318,47.5707,13155.0
2024-04-10 11:35:00,48.99,48.99,48.97,48.97,6064.0,47.5415,47.5415,47.5221,47.5221,6064.0
2024-04-10 11:40:00,48.97,48.98,48.93,48.94,5650.0,47.5221,47.5318,47.4833,47.493,5650.0
2024-04-10 11:45:00,48.93,48.97,48.92,48.97,6685.0,47.4833,47.5221,47.4736,47.5221,6685.0
2024-04-10 11:50:00,48.97,49.05,48.96,49.0,4742.0,47.5221,47.5998,47.5124,47.5512,4742.0
2024-04-10 11:55:00,48.97,48.97,48.94,48.96,6277.0,47.5221,47.5221,47.493,47.5124,6277.0
2024-04-10 12:00:00,48.95,49.02,48.94,49.02,3933.0,47.5027,47.5707,47.493,47.5707,3933.0
2024-04-10 12:05:00,49.02,49.02,48.94,48.96,7639.0,47.5707,47.5707,47.493,47.5124,7639.0
2024-04-10 12:10:00,48.96,48.96,48.9,48.91,5136.0,47.5124,47.5124,47.4542,47.4639,5136.0
2024-04-10 12:15:00,48.89,48.9,48.88,48.88,4677.0,47.4445,47.4542,47.4348,47.4348,4677.0
2024-04-10 12:20:00,48.87,48.87,48.82,48.83,2827.0,47.4251,47.4251,47.3766,47.3863,2827.0
2024-04-10 12:25:00,48.83,48.89,48.83,48.88,4712.0,47.3863,47.4445,47.3863,47.4348,4712.0
2024-04-10 12:30:00,48.89,48.91,48.88,48.91,4350.0,47.4445,47.4639,47.4348,47.4639,4350.0
2024-04-10 12:35:00,48.91,48.92,48.87,48.89,7976.0,47.4639,47.4736,47.4251,47.4445,7976.0
2024-04-10 12:40:00,48.89,48.92,48.88,48.92,4414.0,47.4445,47.4736,47.4348,47.4736,4414.0
2024-04-10 12:45:00,48.93,48.96,48.93,48.96,3445.0,47.4833,47.5124,47.4833,47.5124,3445.0
2024-04-10 12:50:00,48.96,49.01,48.95,49.01,8377.0,47.5124,47.561,47.5027,47.561,8377.0
2024-04-10 12:55:00,49.0,49.1,49.0,49.08,9251.0,47.5512,47.6483,47.5512,47.6289,9251.0
2024-04-10 13:00:00,49.08,49.08,48.96,48.96,12816.0,47.6289,47.6289,47.5124,47.5124,12816.0
2024-04-10 13:05:00,48.96,48.97,48.91,48.91,10116.0,47.5124,47.5221,47.4639,47.4639,10116.0
2024-04-10 13:10:00,48.92,48.96,48.91,48.96,6344.0,47.4736,47.5124,47.4639,47.5124,6344.0
2024-04-10 13:15:00,48.96,48.99,48.94,48.97,8846.0,47.5124,47.5415,47.493,47.5221,8846.0
2024-04-10 13:20:00,48.97,49.12,48.97,49.1,17846.0,47.5221,47.6677,47.5221,47.6483,17846.0
2024-04-10 13:25:00,49.11,49.12,49.06,49.06,11243.0,47.658,47.6677,47.6095,47.6095,11243.0
2024-04-10 13:30:00,49.05,49.09,49.03,49.06,14963.0,47.5998,47.6386,47.5804,47.6095,14963.0
2024-04-10 13:35:00,49.07,49.07,49.01,49.02,4254.0,47.6192,47.6192,47.561,47.5707,4254.0
2024-04-10 13:40:00,49.02,49.1,49.02,49.04,3720.0,47.5707,47.6483,47.5707,47.5901,3720.0
2024-04-10 13:45:00,49.04,49.08,49.04,49.07,5287.0,47.5901,47.6289,47.5901,47.6192,5287.0
2024-04-10 13:50:00,49.09,49.1,49.06,49.1,5260.0,47.6386,47.6483,47.6095,47.6483,5260.0
2024-04-10 13:55:00,49.11,49.22,49.11,49.13,12560.0,47.658,47.7647,47.658,47.6774,12560.0
2024-04-10 14:00:00,49.14,49.15,49.1,49.13,9776.0,47.6871,47.6968,47.6483,47.6774,9776.0
2024-04-10 14:05:00,49.13,49.16,49.13,49.16,6285.0,47.6774,47.7065,47.6774,47.7065,6285.0
2024-04-10 14:10:00,49.17,49.18,49.13,49.18,7157.0,47.7162,47.7259,47.6774,47.7259,7157.0
2024-04-10 14:15:00,49.21,49.21,49.11,49.12,6865.0,47.755,47.755,47.658,47.6677,6865.0
2024-04-10 14:20:00,49.13,49.15,49.07,49.08,5609.0,47.6774,47.6968,47.6192,47.6289,5609.0
2024-04-10 14:25:00,49.09,49.12,49.07,49.08,2438.0,47.6386,47.6677,47.6192,47.6289,2438.0
2024-04-10 14:30:00,49.08,49.11,49.07,49.09,4249.0,47.6289,47.658,47.6192,47.6386,4249.0
2024-04-10 14:35:00,49.09,49.12,49.09,49.12,5897.0,47.6386,47.6677,47.6386,47.6677,5897.0
2024-04-10 14:40:00,49.12,49.17,49.12,49.16,6577.0,47.6677,47.7162,47.6677,47.7065,6577.0
2024-04-10 14:45:00,49.16,49.16,49.13,49.16,4304.0,47.7065,47.7065,47.6774,47.7065,4304.0
2024-04-10 14:50:00,49.16,49.19,49.13,49.15,7522.0,47.7065,47.7356,47.6774,47.6968,7522.0
2024-04-10 14:55:00,49.13,49.13,49.07,49.07,6540.0,47.6774,47.6774,47.6192,47.6192,6540.0
2024-04-10 15:00:00,49.08,49.15,49.08,49.12,11841.0,47.6289,47.6968,47.6289,47.6677,11841.0
2024-04-10 15:05:00,49.13,49.19,49.13,49.19,10406.0,47.6774,47.7356,47.6774,47.7356,10406.0
2024-04-10 15:10:00,49.2,49.26,49.19,49.26,9924.0,47.7453,47.8036,47.7356,47.8036,9924.0
2024-04-10 15:15:00,49.27,49.29,49.24,49.27,11760.0,47.8133,47.8327,47.7842,47.8133,11760.0
2024-04-10 15:20:00,49.28,49.29,49.24,49.27,11294.0,47.823,47.8327,47.7842,47.8133,11294.0
2024-04-10 15:25:00,49.27,49.3,49.25,49.25,16679.0,47.8133,47.8424,47.7939,47.7939,16679.0
2024-04-10 15:30:00,49.25,49.25,49.19,49.21,18745.0,47.7939,47.7939,47.7356,47.755,18745.0
2024-04-10 15:35:00,49.22,49.23,49.16,49.16,17105.0,47.7647,47.7744,47.7065,47.7065,17105.0
2024-04-10 15:40:00,49.15,49.21,49.15,49.21,15416.0,47.6968,47.755,47.6968,47.755,15416.0
2024-04-10 15:45:00,49.2,49.26,49.2,49.23,23461.0,47.7453,47.8036,47.7453,47.7744,23461.0
2024-04-10 15:50:00,49.22,49.23,49.2,49.2,46637.0,47.7647,47.7744,47.7453,47.7453,46637.0
2024-04-10 15:55:00,49.2,49.26,49.19,49.19,79005.0,47.7453,47.8036,47.7356,47.7356,79005.0
2024-04-11 09:30:00,49.35,49.39,49.15,49.15,6118.0,47.8909,47.9297,47.6968,47.6968,6118.0
2024-04-11 09:35:00,49.12,49.19,49.03,49.13,8075.0,47.6677,47.7356,47.5804,47.6774,8075.0
2024-04-11 09:40:00,49.12,49.35,49.12,49.33,16443.0,47.6677,47.8909,47.6677,47.8715,16443.0
2024-04-11 09:45:00,49.32,49.35,49.26,49.35,8351.0,47.8618,47.8909,47.8036,47.8909,8351.0
2024-04-11 09:50:00,49.33,49.37,49.3,49.36,4212.0,47.8715,47.9103,47.8424,47.9006,4212.0
2024-04-11 09:55:00,49.37,49.42,49.28,49.35,4982.0,47.9103,47.9588,47.823,47.8909,4982.0
2024-04-11 10:00:00,49.31,49.31,49.19,49.21,6800.0,47.8521,47.8521,47.7356,47.755,6800.0
2024-04-11 10:05:00,49.22,49.26,49.22,49.23,3733.0,47.7647,47.8036,47.7647,47.7744,3733.0
2024-04-11 10:10:00,49.23,49.27,49.19,49.23,5564.0,47.7744,47.8133,47.7356,47.7744,5564.0
2024-04-11 10:15:00,49.22,49.22,49.18,49.18,5212.0,47.7647,47.7647,47.7259,47.7259,5212.0
2024-04-11 10:20:00,49.17,49.22,49.13,49.13,5494.0,47.7162,47.7647,47.6774,47.6774,5494.0
2024-04-11 10:25:00,49.13,49.15,49.08,49.09,9755.0,47.6774,47.6968,47.6289,47.6386,9755.0
2024-04-11 10:30:00,49.09,49.17,49.08,49.11,5210.0,47.6386,47.7162,47.6289,47.658,5210.0
2024-04-11 10:35:00,49.12,49.16,49.08,49.16,4854.0,47.6677,47.7065,47.6289,47.7065,4854.0
2024-04-11 10:40:00,49.16,49.17,49.11,49.15,6975.0,47.7065,47.7162,47.658,47.6968,6975.0
2024-04-11 10:45:00,49.16,49.17,49.13,49.17,5711.0,47.7065,47.7162,47.6774,47.7162,5711.0
2024-04-11 10:50:00,49.18,49.2,49.15,49.15,5425.0,47.7259,47.7453,47.6968,47.6968,5425.0
2024-04-11 10:55:00,49.12,49.14,49.06,49.07,4900.0,47.6677,47.6871,47.6095,47.6192,4900.0
2024-04-11 11:00:00,49.07,49.09,49.03,49.07,4774.0,47.6192,47.6386,47.5804,47.6192,4774.0
2024-04-11 11:05:00,49.05,49.05,49.02,49.04,3656.0,47.5998,47.5998,47.5707,47.5901,3656.0
2024-04-11 11:10:00,49.05,49.06,49.01,49.01,3859.0,47.5998,47.6095,47.561,47.561,3859.0
2024-04-11 11:15:00,49.02,49.08,49.02,49.07,5752.0,47.5707,47.6289,47.5707,47.6192,5752.0
2024-04-11 11:20:00,49.08,49.13,49.08,49.09,8030.0,47.6289,47.6774,47.6289,47.6386,8030.0
2024-04-11 11:25:00,49.09,49.14,49.08,49.12,8609.0,47.6386,47.6871,47.6289,47.6677,8609.0
2024-04-11 11:30:00,49.12,49.17,49.12,49.17,6303.0,47.6677,47.7162,47.6677,47.7162,6303.0
2024-04-11 11:35:00,49.17,49.18,49.15,49.18,4681.0,47.7162,47.7259,47.6968,47.7259,4681.0
2024-04-11 11:40:00,49.18,49.22,49.17,49.17,4613.0,47.7259,47.7647,47.7162,47.7162,4613.0
2024-04-11 11:45:00,49.17,49.19,49.17,49.18,2800.0,47.7162,47.7356,47.7162,47.7259,2800.0
2024-04-11 11:50:00,49.18,49.2,49.17,49.18,4349.0,47.7259,47.7453,47.7162,47.7259,4349.0
2024-04-11 11:55:00,49.19,49.2,49.15,49.18,9727.0,47.7356,47.7453,47.6968,47.7259,9727.0
2024-04-11 12:00:00,49.19,49.21,49.17,49.19,3830.0,47.7356,47.755,47.7162,47.7356,3830.0
2024-04-11 12:05:00,49.18,49.18,49.13,49.16,6253.0,47.7259,47.7259,47.6774,47.7065,6253.0
2024-04-11 12:10:00,49.17,49.17,49.12,49.14,3754.0,47.7162,47.7162,47.6677,47.6871,3754.0
2024-04-11 12:15:00,49.14,49.15,49.11,49.13,3631.0,47.6871,47.6968,47.658,47.6774,3631.0
2024-04-11 12:20:00,49.13,49.14,49.12,49.14,3742.0,47.6774,47.6871,47.6677,47.6871,3742.0
2024-04-11 12:25:00,49.13,49.13,49.05,49.05,3028.0,47.6774,47.6774,47.5998,47.5998,3028.0
2024-04-11 12:30:00,49.04,49.08,49.02,49.08,6058.0,47.5901,47.6289,47.5707,47.6289,6058.0
2024-04-11 12:35:00,49.08,49.09,49.06,49.06,3195.0,47.6289,47.6386,47.6095,47.6095,3195.0
2024-04-11 12:40:00,49.06,49.1,49.05,49.1,7362.0,47.6095,47.6483,47.5998,47.6483,7362.0
2024-04-11 12:45:00,49.11,49.17,49.1,49.15,9079.0,47.658,47.7162,47.6483,47.6968,9079.0
2024-04-11 12:50:00,49.14,49.16,49.1,49.11,4600.0,47.6871,47.7065,47.6483,47.658,4600.0
2024-04-11 12:55:00,49.11,49.14,49.09,49.14,7590.0,47.658,47.6871,47.6386,47.6871,7590.0
2024-04-11 13:00:00,49.14,49.17,49.08,49.16,8343.0,47.6871,47.7162,47.6289,47.7065,8343.0
2024-04-11 13:05:00,49.17,49.24,49.17,49.22,13642.0,47.7162,47.7842,47.7162,47.7647,13642.0
2024-04-11 13:10:00,49.21,49.29,49.19,49.27,12862.0,47.755,47.8327,47.7356,47.8133,12862.0
2024-04-11 13:15:00,49.27,49.28,49.2,49.26,5400.0,47.8133,47.823,47.7453,47.8036,5400.0
2024-04-11 13:20:00,49.27,49.29,49.22,49.25,13127.0,47.8133,47.8327,47.7647,47.7939,13127.0
2024-04-11 13:25:00,49.25,49.28,49.25,49.26,5254.0,47.7939,47.823,47.7939,47.8036,5254.0
2024-04-11 13:30:00,49.26,49.31,49.26,49.3,11441.0,47.8036,47.8521,47.8036,47.8424,11441.0
2024-04-11 13:35:00,49.29,49.3,49.27,49.28,9854.0,47.8327,47.8424,47.8133,47.823,9854.0
2024-04-11 13:40:00,49.28,49.29,49.27,49.28,8521.0,47.823,47.8327,47.8133,47.823,8521.0
2024-04-11 13:45:00,49.28,49.29,49.25,49.28,5070.0,47.823,47.8327,47.7939,47.823,5070.0
2024-04-11 13:50:00,49.28,49.3,49.28,49.3,3050.0,47.823,47.8424,47.823,47.8424,3050.0
2024-04-11 13:55:00,49.3,49.31,49.28,49.28,2400.0,47.8424,47.8521,47.823,47.823,2400.0
2024-04-11 14:00:00,49.29,49.35,49.28,49.35,7850.0,47.8327,47.8909,47.823,47.8909,7850.0
2024-04-11 14:05:00,49.36,49.45,49.36,49.43,8049.0,47.9006,47.9879,47.9006,47.9685,8049.0
2024-04-11 14:10:00,49.42,49.42,49.36,49.36,6556.0,47.9588,47.9588,47.9006,47.9006,6556.0
2024-04-11 14:15:00,49.36,49.38,49.36,49.37,5285.0,47.9006,47.92,47.9006,47.9103,5285.0
2024-04-11 14:20:00,49.37,49.39,49.37,49.38,4145.0,47.9103,47.9297,47.9103,47.92,4145.0
2024-04-11 14:25:00,49.39,49.4,49.38,49.38,1086.0,47.9297,47.9394,47.92,47.92,1086.0
2024-04-11 14:30:00,49.39,49.45,49.39,49.44,11701.0,47.9297,47.9879,47.9297,47.9782,11701.0
2024-04-11 14:35:00,49.44,49.45,49.41,49.42,5413.0,47.9782,47.9879,47.9491,47.9588,5413.0
2024-04-11 14:40:00,49.43,49.49,49.42,49.48,18000.0,47.9685,48.0268,47.9588,48.0171,18000.0
2024-04-11 14:45:00,49.48,49.49,49.44,49.45,11443.0,48.0171,48.0268,47.9782,47.9879,11443.0
2024-04-11 14:50:00,49.45,49.49,49.45,49.49,6460.0,47.9879,48.0268,47.9879,48.0268,6460.0
2024-04-11 14:55:00,49.48,49.5,49.46,49.47,21178.0,48.0171,48.0365,47.9976,48.0074,21178.0
2024-04-11 15:00:00,49.47,49.49,49.45,49.48,11014.0,48.0074,48.0268,47.9879,48.0171,11014.0
2024-04-11 15:05:00,49.49,49.53,49.49,49.5,5958.0,48.0268,48.0656,48.0268,48.0365,5958.0
2024-04-11 15:10:00,49.5,49.51,49.48,49.49,6764.0,48.0365,48.0462,48.0171,48.0268,6764.0
2024-04-11 15:15:00,49.49,49.5,49.48,49.48,7547.0,48.0268,48.0365,48.0171,48.0171,7547.0
2024-04-11 15:20:00,49.47,49.49,49.47,49.48,3574.0,48.0074,48.0268,48.0074,48.0171,3574.0
2024-04-11 15:25:00,49.47,49.55,49.47,49.55,28252.0,48.0074,48.085,48.0074,48.085,28252.0
2024-04-11 15:30:00,49.55,49.55,49.52,49.54,20404.0,48.085,48.085,48.0559,48.0753,20404.0
2024-04-11 15:35:00,49.53,49.54,49.51,49.54,22909.0,48.0656,48.0753,48.0462,48.0753,22909.0
2024-04-11 15:40:00,49.54,49.57,49.52,49.57,20908.0,48.0753,48.1044,48.0559,48.1044,20908.0
2024-04-11 15:45:00,49.57,49.58,49.55,49.55,19892.0,48.1044,48.1141,48.085,48.085,19892.0
2024-04-11 15:50:00,49.55,49.58,49.52,49.55,68854.0,48.085,48.1141,48.0559,48.085,68854.0
2024-04-11 15:55:00,49.55,49.58,49.48,49.51,76210.0,48.085,48.1141,48.0171,48.0462,76210.0
2024-04-12 09:30:00,49.17,49.21,48.92,48.93,12732.0,47.7162,47.755,47.4736,47.4833,12732.0
2024-04-12 09:35:00,48.98,49.09,48.96,49.07,8930.0,47.5318,47.6386,47.5124,47.6192,8930.0
2024-04-12 09:40:00,49.07,49.13,49.03,49.07,14001.0,47.6192,47.6774,47.5804,47.6192,14001.0
2024-04-12 09:45:00,49.07,49.16,49.07,49.15,20445.0,47.6192,47.7065,47.6192,47.6968,20445.0
2024-04-12 09:50:00,49.15,49.2,49.11,49.16,8216.0,47.6968,47.7453,47.658,47.7065,8216.0
2024-04-12 09:55:00,49.16,49.16,49.12,49.13,12866.0,47.7065,47.7065,47.6677,47.6774,12866.0
2024-04-12 10:00:00,49.14,49.14,48.96,48.98,17505.0,47.6871,47.6871,47.5124,47.5318,17505.0
2024-04-12 10:05:00,49.0,49.01,48.97,48.98,12907.0,47.5512,47.561,47.5221,47.5318,12907.0
2024-04-12 10:10:00,48.97,49.01,48.95,49.01,7605.0,47.5221,47.561,47.5027,47.561,7605.0
2024-04-12 10:15:00,49.01,49.07,48.98,49.07,18210.0,47.561,47.6192,47.5318,47.6192,18210.0
2024-04-12 10:20:00,49.05,49.05,49.0,49.01,5182.0,47.5998,47.5998,47.5512,47.561,5182.0
2024-04-12 10:25:00,49.02,49.02,49.01,49.01,4443.0,47.5707,47.5707,47.561,47.561,4443.0
2024-04-12 10:30:00,49.02,49.05,49.01,49.02,13285.0,47.5707,47.5998,47.561,47.5707,13285.0
2024-04-12 10:35:00,49.03,49.03,48.95,48.99,8269.0,47.5804,47.5804,47.5027,47.5415,8269.0
2024-04-12 10:40:00,49.0,49.0,48.97,49.0,6447.0,47.5512,47.5512,47.5221,47.5512,6447.0
2024-04-12 10:45:00,49.0,49.0,48.91,48.92,13948.0,47.5512,47.5512,47.4639,47.4736,13948.0
2024-04-12 10:50:00,48.93,48.98,48.91,48.98,8200.0,47.4833,47.5318,47.4639,47.5318,8200.0
2024-04-12 10:55:00,48.99,49.03,48.98,48.99,13268.0,47.5415,47.5804,47.5318,47.5415,13268.0
2024-04-12 11:00:00,48.99,49.1,48.99,49.1,8282.0,47.5415,47.6483,47.5415,47.6483,8282.0
2024-04-12 11:05:00,49.1,49.12,48.98,49.02,15433.0,47.6483,47.6677,47.5318,47.5707,15433.0
2024-04-12 11:10:00,49.01,49.02,49.0,49.0,5105.0,47.561,47.5707,47.5512,47.5512,5105.0
2024-04-12 11:15:00,48.99,49.01,48.99,49.01,5156.0,47.5415,47.561,47.5415,47.561,5156.0
2024-04-12 11:20:00,49.0,49.0,48.96,48.97,7404.0,47.5512,47.5512,47.5124,47.5221,7404.0
2024-04-12 11:25:00,48.97,49.01,48.96,49.01,5489.0,47.5221,47.561,47.5124,47.561,5489.0
2024-04-12 11:30:00,49.0,49.0,48.97,48.98,7011.0,47.5512,47.5512,47.5221,47.5318,7011.0
2024-04-12 11:35:00,48.97,48.97,48.91,48.92,8403.0,47.5221,47.5221,47.4639,47.4736,8403.0
2024-04-12 11:40:00,48.92,48.92,48.9,48.91,5817.0,47.4736,47.4736,47.4542,47.4639,5817.0
2024-04-12 11:45:00,48.93,48.96,48.93,48.94,6205.0,47.4833,47.5124,47.4833,47.493,6205.0
2024-04-12 11:50:00,48.93,48.93,48.85,48.85,7170.0,47.4833,47.4833,47.4057,47.4057,7170.0
2024-04-12 11:55:00,48.85,48.86,48.84,48.86,4108.0,47.4057,47.4154,47.396,47.4154,4108.0
2024-04-12 12:00:00,48.87,48.89,48.86,48.89,8349.0,47.4251,47.4445,47.4154,47.4445,8349.0
2024-04-12 12:05:00,48.9,48.93,48.9,48.91,3678.0,47.4542,47.4833,47.4542,47.4639,3678.0
2024-04-12 12:10:00,48.91,48.92,48.88,48.91,5000.0,47.4639,47.4736,47.4348,47.4639,5000.0
2024-04-12 12:15:00,48.91,48.92,48.87,48.87,5515.0,47.4639,47.4736,47.4251,47.4251,5515.0
2024-04-12 12:20:00,48.88,48.9,48.88,48.88,4445.0,47.4348,47.4542,47.4348,47.4348,4445.0
2024-04-12 12:25:00,48.89,48.9,48.85,48.85,12425.0,47.4445,47.4542,47.4057,47.4057,12425.0
2024-04-12 12:30:00,48.87,48.87,48.8,48.85,10119.0,47.4251,47.4251,47.3572,47.4057,10119.0
2024-04-12 12:35:00,48.84,48.85,48.79,48.81,3624.0,47.396,47.4057,47.3475,47.3669,3624.0
2024-04-12 12:40:00,48.83,48.84,48.79,48.79,6135.0,47.3863,47.396,47.3475,47.3475,6135.0
2024-04-12 12:45:00,48.79,48.8,48.78,48.78,5773.0,47.3475,47.3572,47.3378,47.3378,5773.0
2024-04-12 12:50:00,48.79,48.82,48.79,48.81,4638.0,47.3475,47.3766,47.3475,47.3669,4638.0
2024-04-12 12:55:00,48.8,48.8,48.76,48.76,3800.0,47.3572,47.3572,47.3183,47.3183,3800.0
2024-04-12 13:00:00,48.76,48.78,48.74,48.76,14075.0,47.3183,47.3378,47.2989,47.3183,14075.0
2024-04-12 13:05:00,48.77,48.77,48.72,48.72,4955.0,47.328,47.328,47.2795,47.2795,4955.0
2024-04-12 13:10:00,48.73,48.76,48.73,48.76,8353.0,47.2892,47.3183,47.2892,47.3183,8353.0
2024-04-12 13:15:00,48.76,48.81,48.76,48.77,9543.0,47.3183,47.3669,47.3183,47.328,9543.0
2024-04-12 13:20:00,48.76,48.76,48.7,48.73,8451.0,47.3183,47.3183,47.2601,47.2892,8451.0
2024-04-12 13:25:00,48.74,48.75,48.7,48.72,7178.0,47.2989,47.3086,47.2601,47.2795,7178.0
2024-04-12 13:30:00,48.71,48.73,48.71,48.73,2720.0,47.2698,47.2892,47.2698,47.2892,2720.0
2024-04-12 13:35:00,48.74,48.74,48.7,48.71,8271.0,47.2989,47.2989,47.2601,47.2698,8271.0
2024-04-12 13:40:00,48.72,48.79,48.72,48.78,5480.0,47.2795,47.3475,47.2795,47.3378,5480.0
2024-04-12 13:45:00,48.77,48.83,48.77,48.8,8583.0,47.328,47.3863,47.328,47.3572,8583.0
2024-04-12 13:50:00,48.8,48.81,48.77,48.77,3466.0,47.3572,47.3669,47.328,47.328,3466.0
2024-04-12 13:55:00,48.77,48.78,48.75,48.76,4689.0,47.328,47.3378,47.3086,47.3183,4689.0
2024-04-12 14:00:00,48.77,48.77,48.74,48.75,5465.0,47.328,47.328,47.2989,47.3086,5465.0
2024-04-12 14:05:00,48.76,48.78,48.74,48.76,6610.0,47.3183,47.3378,47.2989,47.3183,6610.0
2024-04-12 14:10:00,48.75,48.79,48.74,48.76,6469.0,47.3086,47.3475,47.2989,47.3183,6469.0
2024-04-12 14:15:00,48.76,48.78,48.76,48.76,4645.0,47.3183,47.3378,47.3183,47.3183,4645.0
2024-04-12 14:20:00,48.77,48.78,48.74,48.74,3365.0,47.328,47.3378,47.2989,47.2989,3365.0
2024-04-12 14:25:00,48.74,48.74,48.72,48.73,4743.0,47.2989,47.2989,47.2795,47.2892,4743.0
2024-04-12 14:30:00,48.74,48.74,48.69,48.71,7164.0,47.2989,47.2989,47.2504,47.2698,7164.0
2024-04-12 14:35:00,48.7,48.71,48.67,48.67,11574.0,47.2601,47.2698,47.231,47.231,11574.0
2024-04-12 14:40:00,48.69,48.74,48.67,48.67,10683.0,47.2504,47.2989,47.231,47.231,10683.0
2024-04-12 14:45:00,48.68,48.72,48.68,48.71,4304.0,47.2407,47.2795,47.2407,47.2698,4304.0
2024-04-12 14:50:00,48.72,48.77,48.72,48.75,7660.0,47.2795,47.328,47.2795,47.3086,7660.0
2024-04-12 14:55:00,48.74,48.74,48.69,48.69,3136.0,47.2989,47.2989,47.2504,47.2504,3136.0
2024-04-12 15:00:00,48.68,48.73,48.67,48.72,5440.0,47.2407,47.2892,47.231,47.2795,5440.0
2024-04-12 15:05:00,48.71,48.73,48.69,48.7,11827.0,47.2698,47.2892,47.2504,47.2601,11827.0
2024-04-12 15:10:00,48.69,48.7,48.64,48.64,10616.0,47.2504,47.2601,47.2019,47.2019,10616.0
2024-04-12 15:15:00,48.64,48.65,48.61,48.64,13346.0,47.2019,47.2116,47.1728,47.2019,13346.0
2024-04-12 15:20:00,48.64,48.65,48.62,48.63,6078.0,47.2019,47.2116,47.1825,47.1922,6078.0
2024-04-12 15:25:00,48.62,48.65,48.61,48.61,10000.0,47.1825,47.2116,47.1728,47.1728,10000.0
2024-04-12 15:30:00,48.61,48.63,48.59,48.59,23769.0,47.1728,47.1922,47.1534,47.1534,23769.0
2024-04-12 15:35:00,48.58,48.58,48.53,48.53,14097.0,47.1437,47.1437,47.0951,47.0951,14097.0
2024-04-12 15:40:00,48.53,48.59,48.53,48.59,25933.0,47.0951,47.1534,47.0951,47.1534,25933.0
2024-04-12 15:45:00,48.59,48.61,48.58,48.59,20047.0,47.1534,47.1728,47.1437,47.1534,20047.0
2024-04-12 15:50:00,48.6,48.63,48.5,48.5,48635.0,47.1631,47.1922,47.066,47.066,48635.0
2024-04-12 15:55:00,48.49,48.51,48.45,48.51,88939.0,47.0563,47.0757,47.0175,47.0757,88939.0
2024-04-15 09:30:00,49.76,49.77,49.27,49.28,48694.0,48.2888,48.2985,47.8133,47.823,48694.0
2024-04-15 09:35:00,49.29,49.29,49.03,49.06,23331.0,47.8327,47.8327,47.5804,47.6095,23331.0
2024-04-15 09:40:00,49.05,49.28,49.02,49.19,35343.0,47.5998,47.823,47.5707,47.7356,35343.0
2024-04-15 09:45:00,49.22,49.23,49.03,49.18,26177.0,47.7647,47.7744,47.5804,47.7259,26177.0
2024-04-15 09:50:00,49.17,49.32,49.14,49.31,29527.0,47.7162,47.8618,47.6871,47.8521,29527.0
2024-04-15 09:55:00,49.31,49.36,49.15,49.19,31500.0,47.8521,47.9006,47.6968,47.7356,31500.0
2024-04-15 10:00:00,49.18,49.23,49.06,49.21,21983.0,47.7259,47.7744,47.6095,47.755,21983.0
2024-04-15 10:05:00,49.15,49.2,48.9,48.9,32011.0,47.6968,47.7453,47.4542,47.4542,32011.0
2024-04-15 10:10:00,48.9,48.91,48.69,48.72,39712.0,47.4542,47.4639,47.2504,47.2795,39712.0
2024-04-15 10:15:00,48.72,48.92,48.72,48.89,14676.0,47.2795,47.4736,47.2795,47.4445,14676.0
2024-04-15 10:20:00,48.87,48.91,48.85,48.86,3915.0,47.4251,47.4639,47.4057,47.4154,3915.0
2024-04-15 10:25:00,48.86,48.86,48.74,48.78,18544.0,47.4154,47.4154,47.2989,47.3378,18544.0
2024-04-15 10:30:00,48.77,48.88,48.71,48.86,15936.0,47.328,47.4348,47.2698,47.4154,15936.0
2024-04-15 10:35:00,48.86,48.86,48.67,48.7,15750.0,47.4154,47.4154,47.231,47.2601,15750.0
2024-04-15 10:40:00,48.69,48.72,48.66,48.7,13819.0,47.2504,47.2795,47.2213,47.2601,13819.0
2024-04-15 10:45:00,48.69,48.69,48.62,48.65,20446.0,47.2504,47.2504,47.1825,47.2116,20446.0
2024-04-15 10:50:00,48.64,48.73,48.61,48.73,14012.0,47.2019,47.2892,47.1728,47.2892,14012.0
2024-04-15 10:55:00,48.73,48.77,48.69,48.76,10693.0,47.2892,47.328,47.2504,47.3183,10693.0
2024-04-15 11:00:00,48.76,48.79,48.72,48.77,11947.0,47.3183,47.3475,47.2795,47.328,11947.0
2024-04-15 11:05:00,48.76,48.77,48.72,48.72,7931.0,47.3183,47.328,47.2795,47.2795,7931.0
2024-04-15 11:10:00,48.72,48.73,48.69,48.72,6604.0,47.2795,47.2892,47.2504,47.2795,6604.0
2024-04-15 11:15:00,48.71,48.78,48.7,48.72,7924.0,47.2698,47.3378,47.2601,47.2795,7924.0
2024-04-15 11:20:00,48.72,48.8,48.72,48.78,7620.0,47.2795,47.3572,47.2795,47.3378,7620.0
2024-04-15 11:25:00,48.78,48.87,48.78,48.86,7954.0,47.3378,47.4251,47.3378,47.4154,7954.0
2024-04-15 11:30:00,48.85,48.93,48.84,48.91,8657.0,47.4057,47.4833,47.396,47.4639,8657.0
2024-04-15 11:35:00,48.91,48.94,48.91,48.94,10930.0,47.4639,47.493,47.4639,47.493,10930.0
2024-04-15 11:40:00,48.94,48.95,48.88,48.91,12779.0,47.493,47.5027,47.4348,47.4639,12779.0
2024-04-15 11:45:00,48.91,48.95,48.91,48.92,5506.0,47.4639,47.5027,47.4639,47.4736,5506.0
2024-04-15 11:50:00,48.92,48.96,48.92,48.95,3192.0,47.4736,47.5124,47.4736,47.5027,3192.0
2024-04-15 11:55:00,48.96,48.98,48.96,48.96,2608.0,47.5124,47.5318,47.5124,47.5124,2608.0
2024-04-15 12:00:00,48.95,48.98,48.94,48.96,6945.0,47.5027,47.5318,47.493,47.5124,6945.0
2024-04-15 12:05:00,48.96,48.96,48.93,48.93,4136.0,47.5124,47.5124,47.4833,47.4833,4136.0
2024-04-15 12:10:00,48.93,48.98,48.93,48.97,5306.0,47.4833,47.5318,47.4833,47.5221,5306.0
2024-04-15 12:15:00,48.97,48.97,48.87,48.87,4988.0,47.5221,47.5221,47.4251,47.4251,4988.0
2024-04-15 12:20:00,48.86,48.89,48.8,48.81,9799.0,47.4154,47.4445,47.3572,47.3669,9799.0
2024-04-15 12:25:00,48.8,48.86,48.8,48.85,7468.0,47.3572,47.4154,47.3572,47.4057,7468.0
2024-04-15 12:30:00,48.84,48.84,48.82,48.82,5160.0,47.396,47.396,47.3766,47.3766,5160.0
2024-04-15 12:35:00,48.83,48.86,48.83,48.84,9354.0,47.3863,47.4154,47.3863,47.396,9354.0
2024-04-15 12:40:00,48.85,48.87,48.84,48.86,12980.0,47.4057,47.4251,47.396,47.4154,12980.0
2024-04-15 12:45:00,48.87,48.87,48.82,48.82,14789.0,47.4251,47.4251,47.3766,47.3766,14789.0
2024-04-15 12:50:00,48.82,48.85,48.81,48.85,7670.0,47.3766,47.4057,47.3669,47.4057,7670.0
2024-04-15 12:55:00,48.84,48.88,48.84,48.86,8538.0,47.396,47.4348,47.396,47.4154,8538.0
2024-04-15 13:00:00,48.85,48.85,48.78,48.8,13399.0,47.4057,47.4057,47.3378,47.3572,13399.0
2024-04-15 13:05:00,48.79,48.81,48.77,48.79,5989.0,47.3475,47.3669,47.328,47.3475,5989.0
2024-04-15 13:10:00,48.78,48.78,48.71,48.72,6270.0,47.3378,47.3378,47.2698,47.2795,6270.0
2024-04-15 13:15:00,48.72,48.73,48.67,48.67,8784.0,47.2795,47.2892,47.231,47.231,8784.0
2024-04-15 13:20:00,48.66,48.66,48.58,48.6,16343.0,47.2213,47.2213,47.1437,47.1631,16343.0
2024-04-15 13:25:00,48.6,48.6,48.49,48.52,11864.0,47.1631,47.1631,47.0563,47.0854,11864.0
2024-04-15 13:30:00,48.5,48.5,48.43,48.46,8807.0,47.066,47.066,46.9981,47.0272,8807.0
2024-04-15 13:35:00,48.44,48.51,48.44,48.45,10399.0,47.0078,47.0757,47.0078,47.0175,10399.0
2024-04-15 13:40:00,48.44,48.5,48.42,48.44,6191.0,47.0078,47.066,46.9884,47.0078,6191.0
2024-04-15 13:45:00,48.45,48.45,48.36,48.36,7122.0,47.0175,47.0175,46.9302,46.9302,7122.0
2024-04-15 13:50:00,48.36,48.39,48.32,48.39,6436.0,46.9302,46.9593,46.8914,46.9593,6436.0
2024-04-15 13:55:00,48.38,48.41,48.37,48.38,5631.0,46.9496,46.9787,46.9399,46.9496,5631.0
2024-04-15 14:00:00,48.35,48.36,48.3,48.35,6064.0,46.9205,46.9302,46.8719,46.9205,6064.0
2024-04-15 14:05:00,48.34,48.34,48.3,48.32,8296.0,46.9108,46.9108,46.8719,46.8914,8296.0
2024-04-15 14:10:00,48.31,48.33,48.28,48.33,4787.0,46.8816,46.9011,46.8525,46.9011,4787.0
2024-04-15 14:15:00,48.31,48.33,48.27,48.3,13221.0,46.8816,46.9011,46.8428,46.8719,13221.0
2024-04-15 14:20:00,48.3,48.31,48.24,48.26,4904.0,46.8719,46.8816,46.8137,46.8331,4904.0
2024-04-15 14:25:00,48.28,48.31,48.27,48.28,6994.0,46.8525,46.8816,46.8428,46.8525,6994.0
2024-04-15 14:30:00,48.27,48.35,48.27,48.32,7949.0,46.8428,46.9205,46.8428,46.8914,7949.0
2024-04-15 14:35:00,48.32,48.33,48.28,48.28,11331.0,46.8914,46.9011,46.8525,46.8525,11331.0
2024-04-15 14:40:00,48.28,48.3,48.27,48.27,6356.0,46.8525,46.8719,46.8428,46.8428,6356.0
2024-04-15 14:45:00,48.27,48.28,48.26,48.26,5657.0,46.8428,46.8525,46.8331,46.8331,5657.0
2024-04-15 14:50:00,48.26,48.26,48.22,48.22,10381.0,46.8331,46.8331,46.7943,46.7943,10381.0
2024-04-15 14:55:00,48.22,48.26,48.22,48.24,10477.0,46.7943,46.8331,46.7943,46.8137,10477.0
2024-04-15 15:00:00,48.25,48.3,48.24,48.24,9976.0,46.8234,46.8719,46.8137,46.8137,9976.0
2024-04-15 15:05:00,48.23,48.27,48.22,48.26,17238.0,46.804,46.8428,46.7943,46.8331,17238.0
2024-04-15 15:10:00,48.27,48.3,48.23,48.26,24648.0,46.8428,46.8719,46.804,46.8331,24648.0
2024-04-15 15:15:00,48.26,48.27,48.2,48.21,9584.0,46.8331,46.8428,46.7749,46.7846,9584.0
2024-04-15 15:20:00,48.22,48.34,48.22,48.32,13791.0,46.7943,46.9108,46.7943,46.8914,13791.0
2024-04-15 15:25:00,48.33,48.33,48.3,48.31,12038.0,46.9011,46.9011,46.8719,46.8816,12038.0
2024-04-15 15:30:00,48.31,48.38,48.31,48.33,38996.0,46.8816,46.9496,46.8816,46.9011,38996.0
2024-04-15 15:35:00,48.32,48.33,48.3,48.3,24103.0,46.8914,46.9011,46.8719,46.8719,24103.0
2024-04-15 15:40:00,48.3,48.31,48.26,48.3,16895.0,46.8719,46.8816,46.8331,46.8719,16895.0
2024-04-15 15:45:00,48.3,48.35,48.28,48.35,38157.0,46.8719,46.9205,46.8525,46.9205,38157.0
2024-04-15 15:50:00,48.35,48.37,48.29,48.31,76643.0,46.9205,46.9399,46.8622,46.8816,76643.0
2024-04-15 15:55:00,48.29,48.31,48.22,48.24,67757.0,46.8622,46.8816,46.7943,46.8137,67757.0
2024-04-16 09:30:00,48.43,48.51,48.33,48.42,9241.0,46.9981,47.0757,46.9011,46.9884,9241.0
2024-04-16 09:35:00,48.44,48.44,48.22,48.22,7057.0,47.0078,47.0078,46.7943,46.7943,7057.0
2024-04-16 09:40:00,48.22,48.25,48.17,48.22,9260.0,46.7943,46.8234,46.7458,46.7943,9260.0
2024-04-16 09:45:00,48.25,48.31,48.22,48.28,7877.0,46.8234,46.8816,46.7943,46.8525,7877.0
2024-04-16 09:50:00,48.27,48.29,48.23,48.25,6472.0,46.8428,46.8622,46.804,46.8234,6472.0
2024-04-16 09:55:00,48.25,48.28,48.19,48.2,12993.0,46.8234,46.8525,46.7652,46.7749,12993.0
2024-04-16 10:00:00,48.2,48.2,48.11,48.11,8380.0,46.7749,46.7749,46.6876,46.6876,8380.0
2024-04-16 10:05:00,48.1,48.16,48.09,48.15,18013.0,46.6779,46.7361,46.6682,46.7264,18013.0
2024-04-16 10:10:00,48.14,48.25,48.14,48.25,12381.0,46.7167,46.8234,46.7167,46.8234,12381.0
2024-04-16 10:15:00,48.26,48.31,48.26,48.28,12249.0,46.8331,46.8816,46.8331,46.8525,12249.0
2024-04-16 10:20:00,48.33,48.34,48.3,48.34,11262.0,46.9011,46.9108,46.8719,46.9108,11262.0
2024-04-16 10:25:00,48.35,48.35,48.23,48.23,10727.0,46.9205,46.9205,46.804,46.804,10727.0
2024-04-16 10:30:00,48.23,48.28,48.18,48.19,8666.0,46.804,46.8525,46.7555,46.7652,8666.0
2024-04-16 10:35:00,48.19,48.22,48.16,48.2,6972.0,46.7652,46.7943,46.7361,46.7749,6972.0
2024-04-16 10:40:00,48.2,48.27,48.19,48.25,5498.0,46.7749,46.8428,46.7652,46.8234,5498.0
2024-04-16 10:45:00,48.25,48.28,48.22,48.22,2969.0,46.8234,46.8525,46.7943,46.7943,2969.0
2024-04-16 10:50:00,48.22,48.25,48.2,48.21,5785.0,46.7943,46.8234,46.7749,46.7846,5785.0
2024-04-16 10:55:00,48.21,48.25,48.2,48.2,5139.0,46.7846,46.8234,46.7749,46.7749,5139.0
2024-04-16 11:00:00,48.2,48.2,48.16,48.2,7543.0,46.7749,46.7749,46.7361,46.7749,7543.0
2024-04-16 11:05:00,48.22,48.26,48.2,48.2,8452.0,46.7943,46.8331,46.7749,46.7749,8452.0
2024-04-16 11:10:00,48.19,48.2,48.1,48.13,13730.0,46.7652,46.7749,46.6779,46.707,13730.0
2024-04-16 11:15:00,48.13,48.18,48.12,48.17,5185.0,46.707,46.7555,46.6973,46.7458,5185.0
2024-04-16 11:20:00,48.16,48.21,48.13,48.2,7135.0,46.7361,46.7846,46.707,46.7749,7135.0
2024-04-16 11:25:00,48.19,48.2,48.18,48.2,8097.0,46.7652,46.7749,46.7555,46.7749,8097.0
2024-04-16 11:30:00,48.2,48.22,48.15,48.22,9305.0,46.7749,46.7943,46.7264,46.7943,9305.0
2024-04-16 11:35:00,48.22,48.22,48.18,48.18,4466.0,46.7943,46.7943,46.7555,46.7555,4466.0
2024-04-16 11:40:00,48.17,48.21,48.17,48.18,4820.0,46.7458,46.7846,46.7458,46.7555,4820.0
2024-04-16 11:45:00,48.19,48.19,48.13,48.15,4957.0,46.7652,46.7652,46.707,46.7264,4957.0
2024-04-16 11:50:00,48.16,48.22,48.16,48.22,3450.0,46.7361,46.7943,46.7361,46.7943,3450.0
2024-04-16 11:55:00,48.23,48.23,48.16,48.16,5020.0,46.804,46.804,46.7361,46.7361,5020.0
2024-04-16 12:00:00,48.14,48.14,48.07,48.08,10833.0,46.7167,46.7167,46.6487,46.6584,10833.0
2024-04-16 12:05:00,48.08,48.13,48.08,48.12,6957.0,46.6584,46.707,46.6584,46.6973,6957.0
2024-04-16 12:10:00,48.12,48.14,48.07,48.1,4181.0,46.6973,46.7167,46.6487,46.6779,4181.0
2024-04-16 12:15:00,48.11,48.15,48.11,48.15,4172.0,46.6876,46.7264,46.6876,46.7264,4172.0
2024-04-16 12:20:00,48.14,48.17,48.14,48.16,4612.0,46.7167,46.7458,46.7167,46.7361,4612.0
2024-04-16 12:25:00,48.16,48.2,48.11,48.11,5947.0,46.7361,46.7749,46.6876,46.6876,5947.0
2024-04-16 12:30:00,48.12,48.14,48.1,48.12,5102.0,46.6973,46.7167,46.6779,46.6973,5102.0
2024-04-16 12:35:00,48.12,48.13,48.1,48.11,8545.0,46.6973,46.707,46.6779,46.6876,8545.0
2024-04-16 12:40:00,48.11,48.14,48.11,48.11,3511.0,46.6876,46.7167,46.6876,46.6876,3511.0
2024-04-16 12:45:00,48.11,48.14,48.11,48.13,2857.0,46.6876,46.7167,46.6876,46.707,2857.0
2024-04-16 12:50:00,48.12,48.12,48.05,48.05,7413.0,46.6973,46.6973,46.6293,46.6293,7413.0
2024-04-16 12:55:00,48.03,48.04,47.99,48.02,8817.0,46.6099,46.6196,46.5711,46.6002,8817.0
2024-04-16 13:00:00,48.02,48.02,47.95,47.95,7851.0,46.6002,46.6002,46.5323,46.5323,7851.0
2024-04-16 13:05:00,47.94,48.0,47.94,48.0,5128.0,46.5226,46.5808,46.5226,46.5808,5128.0
2024-04-16 13:10:00,48.01,48.01,47.95,47.99,3745.0,46.5905,46.5905,46.5323,46.5711,3745.0
2024-04-16 13:15:00,47.98,48.03,47.97,48.03,2573.0,46.5614,46.6099,46.5517,46.6099,2573.0
2024-04-16 13:20:00,48.03,48.05,48.02,48.05,6910.0,46.6099,46.6293,46.6002,46.6293,6910.0
2024-04-16 13:25:00,48.05,48.05,47.96,47.96,8242.0,46.6293,46.6293,46.542,46.542,8242.0
2024-04-16 13:30:00,47.97,47.97,47.84,47.92,19785.0,46.5517,46.5517,46.4255,46.5032,19785.0
2024-04-16 13:35:00,47.94,48.01,47.93,47.94,11361.0,46.5226,46.5905,46.5129,46.5226,11361.0
2024-04-16 13:40:00,47.96,48.01,47.96,48.0,3515.0,46.542,46.5905,46.542,46.5808,3515.0
2024-04-16 13:45:00,48.0,48.02,47.93,47.93,7408.0,46.5808,46.6002,46.5129,46.5129,7408.0
2024-04-16 13:50:00,47.93,47.98,47.88,47.97,9675.0,46.5129,46.5614,46.4644,46.5517,9675.0
2024-04-16 13:55:00,47.94,47.98,47.93,47.97,5202.0,46.5226,46.5614,46.5129,46.5517,5202.0
2024-04-16 14:00:00,47.96,47.99,47.94,47.98,7285.0,46.542,46.5711,46.5226,46.5614,7285.0
2024-04-16 14:05:00,48.01,48.13,47.99,48.12,15358.0,46.5905,46.707,46.5711,46.6973,15358.0
2024-04-16 14:10:00,48.1,48.12,48.0,48.0,5274.0,46.6779,46.6973,46.5808,46.5808,5274.0
2024-04-16 14:15:00,47.99,47.99,47.92,47.92,10200.0,46.5711,46.5711,46.5032,46.5032,10200.0
2024-04-16 14:20:00,47.93,47.93,47.85,47.87,7818.0,46.5129,46.5129,46.4352,46.4547,7818.0
2024-04-16 14:25:00,47.9,47.93,47.88,47.89,8702.0,46.4838,46.5129,46.4644,46.4741,8702.0
2024-04-16 14:30:00,47.9,47.97,47.87,47.97,6009.0,46.4838,46.5517,46.4547,46.5517,6009.0
2024-04-16 14:35:00,47.98,47.98,47.92,47.92,3398.0,46.5614,46.5614,46.5032,46.5032,3398.0
2024-04-16 14:40:00,47.92,47.99,47.92,47.99,3798.0,46.5032,46.5711,46.5032,46.5711,3798.0
2024-04-16 14:45:00,48.01,48.01,47.95,47.96,15125.0,46.5905,46.5905,46.5323,46.542,15125.0
2024-04-16 14:50:00,47.97,48.08,47.97,48.06,17067.0,46.5517,46.6584,46.5517,46.639,17067.0
2024-04-16 14:55:00,48.05,48.12,48.05,48.12,8660.0,46.6293,46.6973,46.6293,46.6973,8660.0
2024-04-16 15:00:00,48.12,48.12,48.04,48.06,6100.0,46.6973,46.6973,46.6196,46.639,6100.0
2024-04-16 15:05:00,48.05,48.09,48.05,48.07,8607.0,46.6293,46.6682,46.6293,46.6487,8607.0
2024-04-16 15:10:00,48.06,48.1,48.06,48.1,6474.0,46.639,46.6779,46.639,46.6779,6474.0
2024-04-16 15:15:00,48.1,48.11,48.05,48.07,11784.0,46.6779,46.6876,46.6293,46.6487,11784.0
2024-04-16 15:20:00,48.06,48.1,48.05,48.07,4533.0,46.639,46.6779,46.6293,46.6487,4533.0
2024-04-16 15:25:00,48.07,48.11,48.07,48.1,3589.0,46.6487,46.6876,46.6487,46.6779,3589.0
2024-04-16 15:30:00,48.09,48.09,47.98,47.98,7034.0,46.6682,46.6682,46.5614,46.5614,7034.0
2024-04-16 15:35:00,47.96,48.01,47.96,47.99,8924.0,46.542,46.5905,46.542,46.5711,8924.0
2024-04-16 15:40:00,47.98,48.0,47.96,48.0,8082.0,46.5614,46.5808,46.542,46.5808,8082.0
2024-04-16 15:45:00,48.0,48.04,47.99,48.01,9588.0,46.5808,46.6196,46.5711,46.5905,9588.0
2024-04-16 15:50:00,47.99,47.99,47.94,47.96,38500.0,46.5711,46.5711,46.5226,46.542,38500.0
2024-04-16 15:55:00,47.95,47.96,47.88,47.91,45857.0,46.5323,46.542,46.4644,46.4935,45857.0
2024-04-17 09:30:00,47.98,48.05,47.91,48.02,4555.0,46.5614,46.6293,46.4935,46.6002,4555.0
2024-04-17 09:35:00,48.01,48.22,48.0,48.22,12866.0,46.5905,46.7943,46.5808,46.7943,12866.0
2024-04-17 09:40:00,48.2,48.21,48.14,48.16,6827.0,46.7749,46.7846,46.7167,46.7361,6827.0
2024-04-17 09:45:00,48.16,48.24,48.13,48.24,7548.0,46.7361,46.8137,46.707,46.8137,7548.0
2024-04-17 09:50:00,48.23,48.28,48.22,48.25,9975.0,46.804,46.8525,46.7943,46.8234,9975.0
2024-04-17 09:55:00,48.25,48.26,48.19,48.21,18424.0,46.8234,46.8331,46.7652,46.7846,18424.0
2024-04-17 10:00:00,48.21,48.21,48.03,48.04,16447.0,46.7846,46.7846,46.6099,46.6196,16447.0
2024-04-17 10:05:00,48.03,48.14,48.03,48.13,11666.0,46.6099,46.7167,46.6099,46.707,11666.0
2024-04-17 10:10:00,48.12,48.12,48.01,48.01,13350.0,46.6973,46.6973,46.5905,46.5905,13350.0
2024-04-17 10:15:00,48.01,48.03,47.99,48.02,10500.0,46.5905,46.6099,46.5711,46.6002,10500.0
2024-04-17 10:20:00,48.02,48.02,47.97,47.99,8220.0,46.6002,46.6002,46.5517,46.5711,8220.0
2024-04-17 10:25:00,47.99,47.99,47.92,47.92,5255.0,46.5711,46.5711,46.5032,46.5032,5255.0
2024-04-17 10:30:00,47.92,47.95,47.91,47.93,8410.0,46.5032,46.5323,46.4935,46.5129,8410.0
2024-04-17 10:35:00,47.92,47.95,47.88,47.92,13864.0,46.5032,46.5323,46.4644,46.5032,13864.0
2024-04-17 10:40:00,47.92,47.92,47.9,47.9,6708.0,46.5032,46.5032,46.4838,46.4838,6708.0
2024-04-17 10:45:00,47.88,47.91,47.86,47.91,6437.0,46.4644,46.4935,46.445,46.4935,6437.0
2024-04-17 10:50:00,47.91,47.92,47.82,47.82,13670.0,46.4935,46.5032,46.4061,46.4061,13670.0
2024-04-17 10:55:00,47.84,47.88,47.84,47.87,3743.0,46.4255,46.4644,46.4255,46.4547,3743.0
2024-04-17 11:00:00,47.87,47.92,47.85,47.91,8150.0,46.4547,46.5032,46.4352,46.4935,8150.0
2024-04-17 11:05:00,47.91,47.91,47.82,47.84,4954.0,46.4935,46.4935,46.4061,46.4255,4954.0
2024-04-17 11:10:00,47.83,47.84,47.8,47.82,7048.0,46.4158,46.4255,46.3867,46.4061,7048.0
2024-04-17 11:15:00,47.82,47.89,47.82,47.88,9135.0,46.4061,46.4741,46.4061,46.4644,9135.0
2024-04-17 11:20:00,47.88,47.88,47.81,47.81,6893.0,46.4644,46.4644,46.3964,46.3964,6893.0
2024-04-17 11:25:00,47.81,47.85,47.79,47.82,9192.0,46.3964,46.4352,46.377,46.4061,9192.0
2024-04-17 11:30:00,47.8,47.8,47.73,47.75,23618.0,46.3867,46.3867,46.3188,46.3382,23618.0
2024-04-17 11:35:00,47.76,47.79,47.76,47.79,7995.0,46.3479,46.377,46.3479,46.377,7995.0
2024-04-17 11:40:00,47.79,47.83,47.77,47.81,11204.0,46.377,46.4158,46.3576,46.3964,11204.0
2024-04-17 11:45:00,47.81,47.81,47.76,47.77,7261.0,46.3964,46.3964,46.3479,46.3576,7261.0
2024-04-17 11:50:00,47.78,47.78,47.76,47.77,6363.0,46.3673,46.3673,46.3479,46.3576,6363.0
2024-04-17 11:55:00,47.76,47.81,47.76,47.79,6571.0,46.3479,46.3964,46.3479,46.377,6571.0
2024-04-17 12:00:00,47.79,47.8,47.76,47.76,10308.0,46.377,46.3867,46.3479,46.3479,10308.0
2024-04-17 12:05:00,47.75,47.78,47.72,47.78,5050.0,46.3382,46.3673,46.3091,46.3673,5050.0
2024-04-17 12:10:00,47.78,47.82,47.78,47.82,6966.0,46.3673,46.4061,46.3673,46.4061,6966.0
2024-04-17 12:15:00,47.81,47.81,47.78,47.79,4684.0,46.3964,46.3964,46.3673,46.377,4684.0
2024-04-17 12:20:00,47.78,47.79,47.73,47.78,15222.0,46.3673,46.377,46.3188,46.3673,15222.0
2024-04-17 12:25:00,47.78,47.81,47.75,47.75,3082.0,46.3673,46.3964,46.3382,46.3382,3082.0
2024-04-17 12:30:00,47.74,47.76,47.74,47.76,14193.0,46.3285,46.3479,46.3285,46.3479,14193.0
2024-04-17 12:35:00,47.75,47.78,47.73,47.78,7920.0,46.3382,46.3673,46.3188,46.3673,7920.0
2024-04-17 12:40:00,47.78,47.81,47.77,47.79,10103.0,46.3673,46.3964,46.3576,46.377,10103.0
2024-04-17 12:45:00,47.78,47.82,47.78,47.81,8660.0,46.3673,46.4061,46.3673,46.3964,8660.0
2024-04-17 12:50:00,47.81,47.81,47.77,47.78,3931.0,46.3964,46.3964,46.3576,46.3673,3931.0
2024-04-17 12:55:00,47.78,47.8,47.75,47.77,6377.0,46.3673,46.3867,46.3382,46.3576,6377.0
2024-04-17 13:00:00,47.77,47.83,47.77,47.81,8350.0,46.3576,46.4158,46.3576,46.3964,8350.0
2024-04-17 13:05:00,47.81,47.84,47.8,47.81,7011.0,46.3964,46.4255,46.3867,46.3964,7011.0
2024-04-17 13:10:00,47.83,47.88,47.83,47.87,6338.0,46.4158,46.4644,46.4158,46.4547,6338.0
2024-04-17 13:15:00,47.88,47.94,47.88,47.94,6112.0,46.4644,46.5226,46.4644,46.5226,6112.0
2024-04-17 13:20:00,47.94,47.98,47.94,47.97,5251.0,46.5226,46.5614,46.5226,46.5517,5251.0
2024-04-17 13:25:00,47.97,48.02,47.96,48.02,6586.0,46.5517,46.6002,46.542,46.6002,6586.0
2024-04-17 13:30:00,48.02,48.03,48.0,48.0,7236.0,46.6002,46.6099,46.5808,46.5808,7236.0
2024-04-17 13:35:00,48.0,48.04,48.0,48.04,8096.0,46.5808,46.6196,46.5808,46.6196,8096.0
2024-04-17 13:40:00,48.04,48.04,47.95,47.98,4300.0,46.6196,46.6196,46.5323,46.5614,4300.0
2024-04-17 13:45:00,47.98,47.98,47.94,47.98,3785.0,46.5614,46.5614,46.5226,46.5614,3785.0
2024-04-17 13:50:00,47.99,48.01,47.92,47.97,8758.0,46.5711,46.5905,46.5032,46.5517,8758.0
2024-04-17 13:55:00,47.98,47.99,47.95,47.95,5526.0,46.5614,46.5711,46.5323,46.5323,5526.0
2024-04-17 14:00:00,47.95,47.96,47.94,47.96,4604.0,46.5323,46.542,46.5226,46.542,4604.0
2024-04-17 14:05:00,47.96,47.96,47.91,47.93,2851.0,46.542,46.542,46.4935,46.5129,2851.0
2024-04-17 14:10:00,47.9,47.9,47.88,47.89,2596.0,46.4838,46.4838,46.4644,46.4741,2596.0
2024-04-17 14:15:00,47.88,47.91,47.86,47.9,5186.0,46.4644,46.4935,46.445,46.4838,5186.0
2024-04-17 14:20:00,47.88,47.88,47.84,47.85,5859.0,46.4644,46.4644,46.4255,46.4352,5859.0
2024-04-17 14:25:00,47.87,47.9,47.86,47.87,2457.0,46.4547,46.4838,46.445,46.4547,2457.0
2024-04-17 14:30:00,47.88,47.89,47.86,47.88,2390.0,46.4644,46.4741,46.445,46.4644,2390.0
2024-04-17 14:35:00,47.87,47.87,47.83,47.85,5439.0,46.4547,46.4547,46.4158,46.4352,5439.0
2024-04-17 14:40:00,47.85,48.01,47.85,48.01,8658.0,46.4352,46.5905,46.4352,46.5905,8658.0
2024-04-17 14:45:00,48.02,48.04,47.96,47.96,5410.0,46.6002,46.6196,46.542,46.542,5410.0
2024-04-17 14:50:00,47.98,47.99,47.86,47.86,6921.0,46.5614,46.5711,46.445,46.445,6921.0
2024-04-17 14:55:00,47.88,47.94,47.86,47.93,7347.0,46.4644,46.5226,46.445,46.5129,7347.0
2024-04-17 15:00:00,47.93,47.97,47.91,47.92,8072.0,46.5129,46.5517,46.4935,46.5032,8072.0
2024-04-17 15:05:00,47.9,47.92,47.88,47.88,5870.0,46.4838,46.5032,46.4644,46.4644,5870.0
2024-04-17 15:10:00,47.88,47.89,47.84,47.86,3951.0,46.4644,46.4741,46.4255,46.445,3951.0
2024-04-17 15:15:00,47.85,47.89,47.85,47.85,6978.0,46.4352,46.4741,46.4352,46.4352,6978.0
2024-04-17 15:20:00,47.86,47.89,47.85,47.88,8440.0,46.445,46.4741,46.4352,46.4644,8440.0
2024-04-17 15:25:00,47.88,47.9,47.88,47.89,2000.0,46.4644,46.4838,46.4644,46.4741,2000.0
2024-04-17 15:30:00,47.89,47.93,47.89,47.9,13177.0,46.4741,46.5129,46.4741,46.4838,13177.0
2024-04-17 15:35:00,47.89,47.89,47.86,47.88,5998.0,46.4741,46.4741,46.445,46.4644,5998.0
2024-04-17 15:40:00,47.87,47.95,47.87,47.95,11201.0,46.4547,46.5323,46.4547,46.5323,11201.0
2024-04-17 15:45:00,47.95,48.0,47.94,47.96,24177.0,46.5323,46.5808,46.5226,46.542,24177.0
2024-04-17 15:50:00,47.95,47.95,47.89,47.92,24851.0,46.5323,46.5323,46.4741,46.5032,24851.0
2024-04-17 15:55:00,47.9,47.91,47.78,47.79,46863.0,46.4838,46.4935,46.3673,46.377,46863.0
2024-04-18 09:30:00,48.25,48.25,48.01,48.12,17942.0,46.8234,46.8234,46.5905,46.6973,17942.0
2024-04-18 09:35:00,48.18,48.21,48.1,48.15,13410.0,46.7555,46.7846,46.6779,46.7264,13410.0
2024-04-18 09:40:00,48.13,48.17,48.08,48.08,19320.0,46.707,46.7458,46.6584,46.6584,19320.0
2024-04-18 09:45:00,48.09,48.13,48.03,48.03,13557.0,46.6682,46.707,46.6099,46.6099,13557.0
2024-04-18 09:50:00,48.02,48.1,47.91,48.1,7954.0,46.6002,46.6779,46.4935,46.6779,7954.0
2024-04-18 09:55:00,48.1,48.27,48.1,48.24,16793.0,46.6779,46.8428,46.6779,46.8137,16793.0
2024-04-18 10:00:00,48.25,48.25,48.11,48.11,8491.0,46.8234,46.8234,46.6876,46.6876,8491.0
2024-04-18 10:05:00,48.12,48.15,48.05,48.05,7754.0,46.6973,46.7264,46.6293,46.6293,7754.0
2024-04-18 10:10:00,48.06,48.06,48.01,48.03,8491.0,46.639,46.639,46.5905,46.6099,8491.0
2024-04-18 10:15:00,48.03,48.12,48.03,48.11,7459.0,46.6099,46.6973,46.6099,46.6876,7459.0
2024-04-18 10:20:00,48.1,48.12,48.03,48.05,4324.0,46.6779,46.6973,46.6099,46.6293,4324.0
2024-04-18 10:25:00,48.05,48.09,48.02,48.08,3988.0,46.6293,46.6682,46.6002,46.6584,3988.0
2024-04-18 10:30:00,48.09,48.14,48.04,48.13,12484.0,46.6682,46.7167,46.6196,46.707,12484.0
2024-04-18 10:35:00,48.13,48.19,48.13,48.18,6631.0,46.707,46.7652,46.707,46.7555,6631.0
2024-04-18 10:40:00,48.18,48.26,48.18,48.2,16836.0,46.7555,46.8331,46.7555,46.7749,16836.0
2024-04-18 10:45:00,48.21,48.23,48.2,48.2,3290.0,46.7846,46.804,46.7749,46.7749,3290.0
2024-04-18 10:50:00,48.21,48.24,48.21,48.24,2846.0,46.7846,46.8137,46.7846,46.8137,2846.0
2024-04-18 10:55:00,48.25,48.36,48.25,48.32,14357.0,46.8234,46.9302,46.8234,46.8914,14357.0
2024-04-18 11:00:00,48.31,48.31,48.23,48.25,3944.0,46.8816,46.8816,46.804,46.8234,3944.0
2024-04-18 11:05:00,48.26,48.27,48.18,48.2,2919.0,46.8331,46.8428,46.7555,46.7749,2919.0
2024-04-18 11:10:00,48.18,48.2,48.16,48.16,2510.0,46.7555,46.7749,46.7361,46.7361,2510.0
2024-04-18 11:15:00,48.16,48.17,48.12,48.12,4498.0,46.7361,46.7458,46.6973,46.6973,4498.0
2024-04-18 11:20:00,48.12,48.16,48.12,48.14,1800.0,46.6973,46.7361,46.6973,46.7167,1800.0
2024-04-18 11:25:00,48.11,48.11,48.03,48.04,4098.0,46.6876,46.6876,46.6099,46.6196,4098.0
2024-04-18 11:30:00,48.03,48.03,47.99,48.02,4357.0,46.6099,46.6099,46.5711,46.6002,4357.0
2024-04-18 11:35:00,48.01,48.03,48.0,48.01,5179.0,46.5905,46.6099,46.5808,46.5905,5179.0
2024-04-18 11:40:00,47.99,48.01,47.99,48.01,1067.0,46.5711,46.5905,46.5711,46.5905,1067.0
2024-04-18 11:45:00,48.01,48.03,48.0,48.02,2789.0,46.5905,46.6099,46.5808,46.6002,2789.0
2024-04-18 11:50:00,48.02,48.02,48.0,48.01,2304.0,46.6002,46.6002,46.5808,46.5905,2304.0
2024-04-18 11:55:00,48.02,48.04,48.01,48.02,1500.0,46.6002,46.6196,46.5905,46.6002,1500.0
2024-04-18 12:00:00,48.01,48.07,48.0,48.03,10310.0,46.5905,46.6487,46.5808,46.6099,10310.0
2024-04-18 12:05:00,48.02,48.02,47.96,47.97,4607.0,46.6002,46.6002,46.542,46.5517,4607.0
2024-04-18 12:10:00,47.98,48.01,47.98,48.01,2711.0,46.5614,46.5905,46.5614,46.5905,2711.0
2024-04-18 12:15:00,48.01,48.05,48.01,48.05,2064.0,46.5905,46.6293,46.5905,46.6293,2064.0
2024-04-18 12:20:00,48.05,48.05,48.0,48.0,1926.0,46.6293,46.6293,46.5808,46.5808,1926.0
2024-04-18 12:25:00,48.0,48.01,47.98,48.01,3069.0,46.5808,46.5905,46.5614,46.5905,3069.0
2024-04-18 12:30:00,48.02,48.02,47.93,47.93,5220.0,46.6002,46.6002,46.5129,46.5129,5220.0
2024-04-18 12:35:00,47.95,48.02,47.95,48.01,4025.0,46.5323,46.6002,46.5323,46.5905,4025.0
2024-04-18 12:40:00,48.02,48.03,47.96,47.97,3410.0,46.6002,46.6099,46.542,46.5517,3410.0
2024-04-18 12:45:00,47.96,47.97,47.94,47.97,3864.0,46.542,46.5517,46.5226,46.5517,3864.0
2024-04-18 12:50:00,47.98,47.98,47.95,47.97,2510.0,46.5614,46.5614,46.5323,46.5517,2510.0
2024-04-18 12:55:00,47.97,48.01,47.97,47.97,3807.0,46.5517,46.5905,46.5517,46.5517,3807.0
2024-04-18 13:00:00,47.98,47.99,47.97,47.99,1601.0,46.5614,46.5711,46.5517,46.5711,1601.0
2024-04-18 13:05:00,48.0,48.06,47.98,48.05,8729.0,46.5808,46.639,46.5614,46.6293,8729.0
2024-04-18 13:10:00,48.05,48.05,47.99,48.03,1215.0,46.6293,46.6293,46.5711,46.6099,1215.0
2024-04-18 13:15:00,48.03,48.03,47.94,47.98,12802.0,46.6099,46.6099,46.5226,46.5614,12802.0
2024-04-18 13:20:00,47.99,48.0,47.97,47.97,5365.0,46.5711,46.5808,46.5517,46.5517,5365.0
2024-04-18 13:25:00,47.97,48.03,47.96,48.03,4232.0,46.5517,46.6099,46.542,46.6099,4232.0
2024-04-18 13:30:00,48.03,48.03,47.98,47.99,2100.0,46.6099,46.6099,46.5614,46.5711,2100.0
2024-04-18 13:35:00,47.98,48.0,47.98,47.98,4182.0,46.5614,46.5808,46.5614,46.5614,4182.0
2024-04-18 13:40:00,47.98,47.98,47.94,47.98,4312.0,46.5614,46.5614,46.5226,46.5614,4312.0
2024-04-18 13:45:00,47.98,48.0,47.98,48.0,3710.0,46.5614,46.5808,46.5614,46.5808,3710.0
2024-04-18 13:50:00,48.0,48.02,47.95,47.98,7830.0,46.5808,46.6002,46.5323,46.5614,7830.0
2024-04-18 13:55:00,47.99,48.01,47.98,48.01,5335.0,46.5711,46.5905,46.5614,46.5905,5335.0
2024-04-18 14:00:00,47.99,48.0,47.96,47.97,4246.0,46.5711,46.5808,46.542,46.5517,4246.0
2024-04-18 14:05:00,47.97,47.98,47.92,47.94,8308.0,46.5517,46.5614,46.5032,46.5226,8308.0
2024-04-18 14:10:00,47.94,47.98,47.89,47.97,10520.0,46.5226,46.5614,46.4741,46.5517,10520.0
2024-04-18 14:15:00,47.96,48.03,47.96,48.03,4248.0,46.542,46.6099,46.542,46.6099,4248.0
2024-04-18 14:20:00,48.03,48.09,48.01,48.07,5431.0,46.6099,46.6682,46.5905,46.6487,5431.0
2024-04-18 14:25:00,48.05,48.07,48.03,48.03,4585.0,46.6293,46.6487,46.6099,46.6099,4585.0
2024-04-18 14:30:00,48.04,48.04,48.0,48.01,3786.0,46.6196,46.6196,46.5808,46.5905,3786.0
2024-04-18 14:35:00,48.02,48.09,48.02,48.08,2900.0,46.6002,46.6682,46.6002,46.6584,2900.0
2024-04-18 14:40:00,48.07,48.1,48.05,48.1,4567.0,46.6487,46.6779,46.6293,46.6779,4567.0
2024-04-18 14:45:00,48.1,48.12,48.1,48.1,3797.0,46.6779,46.6973,46.6779,46.6779,3797.0
2024-04-18 14:50:00,48.1,48.1,48.06,48.07,4957.0,46.6779,46.6779,46.639,46.6487,4957.0
2024-04-18 14:55:00,48.08,48.08,48.05,48.05,6456.0,46.6584,46.6584,46.6293,46.6293,6456.0
2024-04-18 15:00:00,48.06,48.14,48.06,48.13,5595.0,46.639,46.7167,46.639,46.707,5595.0
2024-04-18 15:05:00,48.13,48.16,48.09,48.09,7957.0,46.707,46.7361,46.6682,46.6682,7957.0
2024-04-18 15:10:00,48.09,48.15,48.08,48.11,6899.0,46.6682,46.7264,46.6584,46.6876,6899.0
2024-04-18 15:15:00,48.12,48.13,48.08,48.09,4479.0,46.6973,46.707,46.6584,46.6682,4479.0
2024-04-18 15:20:00,48.1,48.14,48.09,48.13,9743.0,46.6779,46.7167,46.6682,46.707,9743.0
2024-04-18 15:25:00,48.11,48.13,48.1,48.11,5491.0,46.6876,46.707,46.6779,46.6876,5491.0
2024-04-18 15:30:00,48.12,48.16,48.12,48.16,10314.0,46.6973,46.7361,46.6973,46.7361,10314.0
2024-04-18 15:35:00,48.17,48.17,48.13,48.13,4909.0,46.7458,46.7458,46.707,46.707,4909.0
2024-04-18 15:40:00,48.13,48.19,48.13,48.18,18331.0,46.707,46.7652,46.707,46.7555,18331.0
2024-04-18 15:45:00,48.19,48.21,48.17,48.2,14904.0,46.7652,46.7846,46.7458,46.7749,14904.0
2024-04-18 15:50:00,48.2,48.22,48.12,48.12,44457.0,46.7749,46.7943,46.6973,46.6973,44457.0
2024-04-18 15:55:00,48.11,48.13,48.05,48.1,77031.0,46.6876,46.707,46.6293,46.6779,77031.0
2024-04-19 09:30:00,48.33,48.38,48.22,48.22,12723.0,46.9011,46.9496,46.7943,46.7943,12723.0
2024-04-19 09:35:00,48.21,48.36,48.21,48.35,7458.0,46.7846,46.9302,46.7846,46.9205,7458.0
2024-04-19 09:40:00,48.35,48.36,48.26,48.29,9684.0,46.9205,46.9302,46.8331,46.8622,9684.0
2024-04-19 09:45:00,48.29,48.3,48.25,48.27,7441.0,46.8622,46.8719,46.8234,46.8428,7441.0
2024-04-19 09:50:00,48.26,48.26,48.17,48.19,7531.0,46.8331,46.8331,46.7458,46.7652,7531.0
2024-04-19 09:55:00,48.18,48.2,48.17,48.17,16222.0,46.7555,46.7749,46.7458,46.7458,16222.0
2024-04-19 10:00:00,48.16,48.16,48.09,48.12,9905.0,46.7361,46.7361,46.6682,46.6973,9905.0
2024-04-19 10:05:00,48.12,48.12,48.08,48.1,9864.0,46.6973,46.6973,46.6584,46.6779,9864.0
2024-04-19 10:10:00,48.09,48.24,48.08,48.24,9949.0,46.6682,46.8137,46.6584,46.8137,9949.0
2024-04-19 10:15:00,48.26,48.3,48.23,48.24,12910.0,46.8331,46.8719,46.804,46.8137,12910.0
2024-04-19 10:20:00,48.24,48.34,48.23,48.33,8588.0,46.8137,46.9108,46.804,46.9011,8588.0
2024-04-19 10:25:00,48.32,48.43,48.3,48.43,9905.0,46.8914,46.9981,46.8719,46.9981,9905.0
2024-04-19 10:30:00,48.42,48.43,48.37,48.39,16191.0,46.9884,46.9981,46.9399,46.9593,16191.0
2024-04-19 10:35:00,48.38,48.4,48.3,48.3,8971.0,46.9496,46.969,46.8719,46.8719,8971.0
2024-04-19 10:40:00,48.29,48.29,48.25,48.26,4496.0,46.8622,46.8622,46.8234,46.8331,4496.0
2024-04-19 10:45:00,48.27,48.31,48.24,48.24,3100.0,46.8428,46.8816,46.8137,46.8137,3100.0
2024-04-19 10:50:00,48.25,48.25,48.21,48.21,2600.0,46.8234,46.8234,46.7846,46.7846,2600.0
2024-04-19 10:55:00,48.2,48.27,48.19,48.24,9552.0,46.7749,46.8428,46.7652,46.8137,9552.0
2024-04-19 11:00:00,48.24,48.27,48.22,48.27,7164.0,46.8137,46.8428,46.7943,46.8428,7164.0
2024-04-19 11:05:00,48.29,48.31,48.27,48.31,8846.0,46.8622,46.8816,46.8428,46.8816,8846.0
2024-04-19 11:10:00,48.31,48.32,48.29,48.29,9781.0,46.8816,46.8914,46.8622,46.8622,9781.0
2024-04-19 11:15:00,48.3,48.31,48.24,48.27,19214.0,46.8719,46.8816,46.8137,46.8428,19214.0
2024-04-19 11:20:00,48.26,48.26,48.23,48.26,12670.0,46.8331,46.8331,46.804,46.8331,12670.0
2024-04-19 11:25:00,48.25,48.26,48.24,48.26,13140.0,46.8234,46.8331,46.8137,46.8331,13140.0
2024-04-19 11:30:00,48.26,48.27,48.25,48.26,36918.0,46.8331,46.8428,46.8234,46.8331,36918.0
2024-04-19 11:35:00,48.27,48.33,48.23,48.32,34204.0,46.8428,46.9011,46.804,46.8914,34204.0
2024-04-19 11:40:00,48.33,48.38,48.33,48.37,14483.0,46.9011,46.9496,46.9011,46.9399,14483.0
2024-04-19 11:45:00,48.36,48.36,48.25,48.25,14487.0,46.9302,46.9302,46.8234,46.8234,14487.0
2024-04-19 11:50:00,48.26,48.27,48.25,48.25,9688.0,46.8331,46.8428,46.8234,46.8234,9688.0
2024-04-19 11:55:00,48.25,48.26,48.2,48.24,19166.0,46.8234,46.8331,46.7749,46.8137,19166.0
2024-04-19 12:00:00,48.24,48.28,48.24,48.26,8230.0,46.8137,46.8525,46.8137,46.8331,8230.0
2024-04-19 12:05:00,48.27,48.29,48.21,48.23,3815.0,46.8428,46.8622,46.7846,46.804,3815.0
2024-04-19 12:10:00,48.23,48.23,48.17,48.18,2998.0,46.804,46.804,46.7458,46.7555,2998.0
2024-04-19 12:15:00,48.18,48.2,48.13,48.13,4257.0,46.7555,46.7749,46.707,46.707,4257.0
2024-04-19 12:20:00,48.13,48.13,48.03,48.06,19105.0,46.707,46.707,46.6099,46.639,19105.0
2024-04-19 12:25:00,48.05,48.14,48.05,48.11,7388.0,46.6293,46.7167,46.6293,46.6876,7388.0
2024-04-19 12:30:00,48.11,48.15,48.11,48.14,5021.0,46.6876,46.7264,46.6876,46.7167,5021.0
2024-04-19 12:35:00,48.15,48.15,48.07,48.09,5374.0,46.7264,46.7264,46.6487,46.6682,5374.0
2024-04-19 12:40:00,48.1,48.13,48.09,48.13,6702.0,46.6779,46.707,46.6682,46.707,6702.0
2024-04-19 12:45:00,48.13,48.15,48.13,48.15,4510.0,46.707,46.7264,46.707,46.7264,4510.0
2024-04-19 12:50:00,48.16,48.25,48.16,48.18,5318.0,46.7361,46.8234,46.7361,46.7555,5318.0
2024-04-19 12:55:00,48.18,48.25,48.18,48.24,6586.0,46.7555,46.8234,46.7555,46.8137,6586.0
2024-04-19 13:00:00,48.25,48.27,48.23,48.26,3100.0,46.8234,46.8428,46.804,46.8331,3100.0
2024-04-19 13:05:00,48.24,48.3,48.24,48.29,5164.0,46.8137,46.8719,46.8137,46.8622,5164.0
2024-04-19 13:10:00,48.3,48.31,48.28,48.3,6898.0,46.8719,46.8816,46.8525,46.8719,6898.0
2024-04-19 13:15:00,48.3,48.33,48.28,48.32,8512.0,46.8719,46.9011,46.8525,46.8914,8512.0
2024-04-19 13:20:00,48.31,48.33,48.29,48.31,4846.0,46.8816,46.9011,46.8622,46.8816,4846.0
2024-04-19 13:25:00,48.31,48.33,48.23,48.24,6681.0,46.8816,46.9011,46.804,46.8137,6681.0
2024-04-19 13:30:00,48.25,48.3,48.25,48.28,6824.0,46.8234,46.8719,46.8234,46.8525,6824.0
2024-04-19 13:35:00,48.28,48.29,48.26,48.26,4768.0,46.8525,46.8622,46.8331,46.8331,4768.0
2024-04-19 13:40:00,48.25,48.27,48.24,48.26,7558.0,46.8234,46.8428,46.8137,46.8331,7558.0
2024-04-19 13:45:00,48.27,48.33,48.27,48.33,11593.0,46.8428,46.9011,46.8428,46.9011,11593.0
2024-04-19 13:50:00,48.34,48.4,48.34,48.4,6932.0,46.9108,46.969,46.9108,46.969,6932.0
2024-04-19 13:55:00,48.4,48.41,48.32,48.32,8833.0,46.969,46.9787,46.8914,46.8914,8833.0
2024-04-19 14:00:00,48.3,48.3,48.22,48.28,10033.0,46.8719,46.8719,46.7943,46.8525,10033.0
2024-04-19 14:05:00,48.29,48.32,48.27,48.32,10056.0,46.8622,46.8914,46.8428,46.8914,10056.0
2024-04-19 14:10:00,48.32,48.32,48.3,48.3,22463.0,46.8914,46.8914,46.8719,46.8719,22463.0
2024-04-19 14:15:00,48.29,48.32,48.28,48.32,4710.0,46.8622,46.8914,46.8525,46.8914,4710.0
2024-04-19 14:20:00,48.31,48.31,48.29,48.31,6050.0,46.8816,46.8816,46.8622,46.8816,6050.0
2024-04-19 14:25:00,48.3,48.32,48.29,48.29,3200.0,46.8719,46.8914,46.8622,46.8622,3200.0
2024-04-19 14:30:00,48.3,48.31,48.29,48.29,4700.0,46.8719,46.8816,46.8622,46.8622,4700.0
2024-04-19 14:35:00,48.29,48.29,48.27,48.28,3439.0,46.8622,46.8622,46.8428,46.8525,3439.0
2024-04-19 14:40:00,48.27,48.32,48.24,48.31,19163.0,46.8428,46.8914,46.8137,46.8816,19163.0
2024-04-19 14:45:00,48.32,48.32,48.22,48.3,18623.0,46.8914,46.8914,46.7943,46.8719,18623.0
2024-04-19 14:50:00,48.28,48.3,48.26,48.28,9791.0,46.8525,46.8719,46.8331,46.8525,9791.0
2024-04-19 14:55:00,48.28,48.3,48.27,48.3,10676.0,46.8525,46.8719,46.8428,46.8719,10676.0
2024-04-19 15:00:00,48.3,48.31,48.27,48.28,10039.0,46.8719,46.8816,46.8428,46.8525,10039.0
2024-04-19 15:05:00,48.27,48.31,48.25,48.31,18893.0,46.8428,46.8816,46.8234,46.8816,18893.0
2024-04-19 15:10:00,48.29,48.32,48.25,48.28,16485.0,46.8622,46.8914,46.8234,46.8525,16485.0
2024-04-19 15:15:00,48.28,48.28,48.19,48.19,17900.0,46.8525,46.8525,46.7652,46.7652,17900.0
2024-04-19 15:20:00,48.19,48.26,48.19,48.21,25784.0,46.7652,46.8331,46.7652,46.7846,25784.0
2024-04-19 15:25:00,48.22,48.28,48.22,48.25,36590.0,46.7943,46.8525,46.7943,46.8234,36590.0
2024-04-19 15:30:00,48.24,48.27,48.23,48.24,25936.0,46.8137,46.8428,46.804,46.8137,25936.0
2024-04-19 15:35:00,48.24,48.24,48.16,48.19,24326.0,46.8137,46.8137,46.7361,46.7652,24326.0
2024-04-19 15:40:00,48.19,48.24,48.18,48.23,34771.0,46.7652,46.8137,46.7555,46.804,34771.0
2024-04-19 15:45:00,48.23,48.28,48.19,48.23,33014.0,46.804,46.8525,46.7652,46.804,33014.0
2024-04-19 15:50:00,48.24,48.34,48.23,48.34,70001.0,46.8137,46.9108,46.804,46.9108,70001.0
2024-04-19 15:55:00,48.35,48.36,48.3,48.34,116245.0,46.9205,46.9302,46.8719,46.9108,116245.0
2024-04-22 09:30:00,48.48,48.55,48.24,48.32,13190.0,47.0466,47.1146,46.8137,46.8914,13190.0
2024-04-22 09:35:00,48.36,48.38,48.14,48.2,12026.0,46.9302,46.9496,46.7167,46.7749,12026.0
2024-04-22 09:40:00,48.18,48.18,48.02,48.06,9944.0,46.7555,46.7555,46.6002,46.639,9944.0
2024-04-22 09:45:00,48.08,48.15,48.06,48.06,6393.0,46.6584,46.7264,46.639,46.639,6393.0
2024-04-22 09:50:00,48.1,48.19,48.09,48.19,9416.0,46.6779,46.7652,46.6682,46.7652,9416.0
2024-04-22 09:55:00,48.21,48.22,48.18,48.22,6700.0,46.7846,46.7943,46.7555,46.7943,6700.0
2024-04-22 10:00:00,48.22,48.23,48.12,48.18,9201.0,46.7943,46.804,46.6973,46.7555,9201.0
2024-04-22 10:05:00,48.18,48.22,48.17,48.2,7499.0,46.7555,46.7943,46.7458,46.7749,7499.0
2024-04-22 10:10:00,48.21,48.22,48.18,48.19,5711.0,46.7846,46.7943,46.7555,46.7652,5711.0
2024-04-22 10:15:00,48.19,48.19,48.14,48.19,7268.0,46.7652,46.7652,46.7167,46.7652,7268.0
2024-04-22 10:20:00,48.2,48.21,48.11,48.2,14732.0,46.7749,46.7846,46.6876,46.7749,14732.0
2024-04-22 10:25:00,48.19,48.19,48.14,48.15,12849.0,46.7652,46.7652,46.7167,46.7264,12849.0
2024-04-22 10:30:00,48.16,48.17,48.13,48.16,10864.0,46.7361,46.7458,46.707,46.7361,10864.0
2024-04-22 10:35:00,48.16,48.26,48.14,48.25,22470.0,46.7361,46.8331,46.7167,46.8234,22470.0
2024-04-22 10:40:00,48.24,48.24,48.22,48.22,7843.0,46.8137,46.8137,46.7943,46.7943,7843.0
2024-04-22 10:45:00,48.22,48.29,48.22,48.23,8572.0,46.7943,46.8622,46.7943,46.804,8572.0
2024-04-22 10:50:00,48.22,48.22,48.15,48.17,4776.0,46.7943,46.7943,46.7264,46.7458,4776.0
2024-04-22 10:55:00,48.16,48.16,48.14,48.15,2267.0,46.7361,46.7361,46.7167,46.7264,2267.0
2024-04-22 11:00:00,48.16,48.16,48.12,48.12,5147.0,46.7361,46.7361,46.6973,46.6973,5147.0
2024-04-22 11:05:00,48.11,48.11,48.11,48.11,8032.0,46.6876,46.6876,46.6876,46.6876,8032.0
2024-04-22 11:10:00,48.11,48.11,48.06,48.06,3500.0,46.6876,46.6876,46.639,46.639,3500.0
2024-04-22 11:15:00,48.05,48.07,48.04,48.05,6017.0,46.6293,46.6487,46.6196,46.6293,6017.0
2024-04-22 11:20:00,48.05,48.05,48.01,48.03,6880.0,46.6293,46.6293,46.5905,46.6099,6880.0
2024-04-22 11:25:00,48.04,48.09,48.04,48.08,5747.0,46.6196,46.6682,46.6196,46.6584,5747.0
2024-04-22 11:30:00,48.12,48.12,48.03,48.03,7242.0,46.6973,46.6973,46.6099,46.6099,7242.0
2024-04-22 11:35:00,48.04,48.08,48.04,48.08,3600.0,46.6196,46.6584,46.6196,46.6584,3600.0
2024-04-22 11:40:00,48.08,48.1,48.05,48.09,5308.0,46.6584,46.6779,46.6293,46.6682,5308.0
2024-04-22 11:45:00,48.1,48.12,48.09,48.11,3793.0,46.6779,46.6973,46.6682,46.6876,3793.0
2024-04-22 11:50:00,48.1,48.16,48.1,48.16,5604.0,46.6779,46.7361,46.6779,46.7361,5604.0
2024-04-22 11:55:00,48.17,48.19,48.16,48.17,15147.0,46.7458,46.7652,46.7361,46.7458,15147.0
2024-04-22 12:00:00,48.18,48.24,48.18,48.23,5657.0,46.7555,46.8137,46.7555,46.804,5657.0
2024-04-22 12:05:00,48.24,48.26,48.24,48.26,4321.0,46.8137,46.8331,46.8137,46.8331,4321.0
2024-04-22 12:10:00,48.26,48.28,48.25,48.27,6711.0,46.8331,46.8525,46.8234,46.8428,6711.0
2024-04-22 12:15:00,48.27,48.33,48.27,48.3,9580.0,46.8428,46.9011,46.8428,46.8719,9580.0
2024-04-22 12:20:00,48.3,48.32,48.29,48.29,4196.0,46.8719,46.8914,46.8622,46.8622,4196.0
2024-04-22 12:25:00,48.29,48.29,48.27,48.28,3197.0,46.8622,46.8622,46.8428,46.8525,3197.0
2024-04-22 12:30:00,48.28,48.31,48.27,48.28,5132.0,46.8525,46.8816,46.8428,46.8525,5132.0
2024-04-22 12:35:00,48.28,48.3,48.28,48.29,2800.0,46.8525,46.8719,46.8525,46.8622,2800.0
2024-04-22 12:40:00,48.28,48.28,48.23,48.27,6142.0,46.8525,46.8525,46.804,46.8428,6142.0
2024-04-22 12:45:00,48.28,48.31,48.28,48.31,5863.0,46.8525,46.8816,46.8525,46.8816,5863.0
2024-04-22 12:50:00,48.3,48.31,48.28,48.3,2975.0,46.8719,46.8816,46.8525,46.8719,2975.0
2024-04-22 12:55:00,48.3,48.34,48.3,48.34,5435.0,46.8719,46.9108,46.8719,46.9108,5435.0
2024-04-22 13:00:00,48.34,48.34,48.3,48.33,5151.0,46.9108,46.9108,46.8719,46.9011,5151.0
2024-04-22 13:05:00,48.34,48.34,48.28,48.29,10309.0,46.9108,46.9108,46.8525,46.8622,10309.0
2024-04-22 13:10:00,48.3,48.31,48.29,48.31,2600.0,46.8719,46.8816,46.8622,46.8816,2600.0
2024-04-22 13:15:00,48.3,48.3,48.26,48.26,1263.0,46.8719,46.8719,46.8331,46.8331,1263.0
2024-04-22 13:20:00,48.27,48.27,48.22,48.24,2510.0,46.8428,46.8428,46.7943,46.8137,2510.0
2024-04-22 13:25:00,48.23,48.26,48.23,48.26,3421.0,46.804,46.8331,46.804,46.8331,3421.0
2024-04-22 13:30:00,48.27,48.33,48.24,48.33,6416.0,46.8428,46.9011,46.8137,46.9011,6416.0
2024-04-22 13:35:00,48.33,48.35,48.33,48.34,4679.0,46.9011,46.9205,46.9011,46.9108,4679.0
2024-04-22 13:40:00,48.34,48.35,48.33,48.34,3688.0,46.9108,46.9205,46.9011,46.9108,3688.0
2024-04-22 13:45:00,48.33,48.37,48.33,48.37,4192.0,46.9011,46.9399,46.9011,46.9399,4192.0
2024-04-22 13:50:00,48.38,48.44,48.38,48.41,6338.0,46.9496,47.0078,46.9496,46.9787,6338.0
2024-04-22 13:55:00,48.42,48.43,48.4,48.43,4228.0,46.9884,46.9981,46.969,46.9981,4228.0
2024-04-22 14:00:00,48.44,48.44,48.38,48.41,5258.0,47.0078,47.0078,46.9496,46.9787,5258.0
2024-04-22 14:05:00,48.41,48.45,48.41,48.44,2109.0,46.9787,47.0175,46.9787,47.0078,2109.0
2024-04-22 14:10:00,48.45,48.47,48.45,48.47,2907.0,47.0175,47.0369,47.0175,47.0369,2907.0
2024-04-22 14:15:00,48.46,48.5,48.46,48.5,4181.0,47.0272,47.066,47.0272,47.066,4181.0
2024-04-22 14:20:00,48.51,48.58,48.51,48.58,4697.0,47.0757,47.1437,47.0757,47.1437,4697.0
2024-04-22 14:25:00,48.59,48.59,48.52,48.52,6475.0,47.1534,47.1534,47.0854,47.0854,6475.0
2024-04-22 14:30:00,48.53,48.55,48.53,48.55,4266.0,47.0951,47.1146,47.0951,47.1146,4266.0
2024-04-22 14:35:00,48.55,48.58,48.52,48.55,6451.0,47.1146,47.1437,47.0854,47.1146,6451.0
2024-04-22 14:40:00,48.54,48.54,48.51,48.52,3980.0,47.1048,47.1048,47.0757,47.0854,3980.0
2024-04-22 14:45:00,48.52,48.52,48.48,48.5,4891.0,47.0854,47.0854,47.0466,47.066,4891.0
2024-04-22 14:50:00,48.49,48.49,48.47,48.49,3047.0,47.0563,47.0563,47.0369,47.0563,3047.0
2024-04-22 14:55:00,48.49,48.5,48.47,48.48,3360.0,47.0563,47.066,47.0369,47.0466,3360.0
2024-04-22 15:00:00,48.48,48.49,48.45,48.47,6596.0,47.0466,47.0563,47.0175,47.0369,6596.0
2024-04-22 15:05:00,48.48,48.49,48.47,48.48,7674.0,47.0466,47.0563,47.0369,47.0466,7674.0
2024-04-22 15:10:00,48.48,48.49,48.45,48.47,7560.0,47.0466,47.0563,47.0175,47.0369,7560.0
2024-04-22 15:15:00,48.47,48.49,48.47,48.49,12064.0,47.0369,47.0563,47.0369,47.0563,12064.0
2024-04-22 15:20:00,48.48,48.48,48.42,48.43,16441.0,47.0466,47.0466,46.9884,46.9981,16441.0
2024-04-22 15:25:00,48.43,48.46,48.43,48.45,4582.0,46.9981,47.0272,46.9981,47.0175,4582.0
2024-04-22 15:30:00,48.44,48.44,48.36,48.36,6420.0,47.0078,47.0078,46.9302,46.9302,6420.0
2024-04-22 15:35:00,48.35,48.35,48.26,48.28,17682.0,46.9205,46.9205,46.8331,46.8525,17682.0
2024-04-22 15:40:00,48.28,48.3,48.21,48.29,24555.0,46.8525,46.8719,46.7846,46.8622,24555.0
2024-04-22 15:45:00,48.3,48.31,48.23,48.3,34017.0,46.8719,46.8816,46.804,46.8719,34017.0
2024-04-22 15:50:00,48.3,48.3,48.08,48.17,116286.0,46.8719,46.8719,46.6584,46.7458,116286.0
2024-04-22 15:55:00,48.16,48.16,48.09,48.12,83479.0,46.7361,46.7361,46.6682,46.6973,83479.0
2024-04-23 09:30:00,48.13,48.14,48.06,48.13,11405.0,46.707,46.7167,46.639,46.707,11405.0
2024-04-23 09:35:00,48.16,48.26,48.15,48.22,4071.0,46.7361,46.8331,46.7264,46.7943,4071.0
2024-04-23 09:40:00,48.22,48.24,48.16,48.19,6524.0,46.7943,46.8137,46.7361,46.7652,6524.0
2024-04-23 09:45:00,48.19,48.34,48.18,48.3,8679.0,46.7652,46.9108,46.7555,46.8719,8679.0
2024-04-23 09:50:00,48.31,48.31,48.23,48.3,8563.0,46.8816,46.8816,46.804,46.8719,8563.0
2024-04-23 09:55:00,48.32,48.35,48.27,48.27,7161.0,46.8914,46.9205,46.8428,46.8428,7161.0
2024-04-23 10:00:00,48.27,48.29,48.23,48.23,9159.0,46.8428,46.8622,46.804,46.804,9159.0
2024-04-23 10:05:00,48.22,48.23,48.13,48.13,9420.0,46.7943,46.804,46.707,46.707,9420.0
2024-04-23 10:10:00,48.12,48.15,48.09,48.13,8842.0,46.6973,46.7264,46.6682,46.707,8842.0
2024-04-23 10:15:00,48.13,48.21,48.1,48.21,12458.0,46.707,46.7846,46.6779,46.7846,12458.0
2024-04-23 10:20:00,48.23,48.27,48.19,48.19,11338.0,46.804,46.8428,46.7652,46.7652,11338.0
2024-04-23 10:25:00,48.18,48.24,48.18,48.2,6073.0,46.7555,46.8137,46.7555,46.7749,6073.0
2024-04-23 10:30:00,48.2,48.3,48.2,48.28,10028.0,46.7749,46.8719,46.7749,46.8525,10028.0
2024-04-23 10:35:00,48.28,48.33,48.27,48.32,4184.0,46.8525,46.9011,46.8428,46.8914,4184.0
2024-04-23 10:40:00,48.32,48.38,48.32,48.37,7901.0,46.8914,46.9496,46.8914,46.9399,7901.0
2024-04-23 10:45:00,48.37,48.37,48.3,48.33,5718.0,46.9399,46.9399,46.8719,46.9011,5718.0
2024-04-23 10:50:00,48.33,48.38,48.33,48.35,9844.0,46.9011,46.9496,46.9011,46.9205,9844.0
2024-04-23 10:55:00,48.34,48.41,48.34,48.41,4214.0,46.9108,46.9787,46.9108,46.9787,4214.0
2024-04-23 11:00:00,48.41,48.44,48.36,48.36,9017.0,46.9787,47.0078,46.9302,46.9302,9017.0
2024-04-23 11:05:00,48.37,48.4,48.34,48.34,4300.0,46.9399,46.969,46.9108,46.9108,4300.0
2024-04-23 11:10:00,48.36,48.45,48.36,48.43,6020.0,46.9302,47.0175,46.9302,46.9981,6020.0
2024-04-23 11:15:00,48.42,48.44,48.41,48.44,4863.0,46.9884,47.0078,46.9787,47.0078,4863.0
2024-04-23 11:20:00,48.44,48.44,48.38,48.39,2663.0,47.0078,47.0078,46.9496,46.9593,2663.0
2024-04-23 11:25:00,48.39,48.4,48.34,48.38,13147.0,46.9593,46.969,46.9108,46.9496,13147.0
2024-04-23 11:30:00,48.38,48.43,48.38,48.38,11018.0,46.9496,46.9981,46.9496,46.9496,11018.0
2024-04-23 11:35:00,48.37,48.45,48.37,48.45,8519.0,46.9399,47.0175,46.9399,47.0175,8519.0
2024-04-23 11:40:00,48.45,48.45,48.37,48.37,5414.0,47.0175,47.0175,46.9399,46.9399,5414.0
2024-04-23 11:45:00,48.34,48.36,48.31,48.34,7897.0,46.9108,46.9302,46.8816,46.9108,7897.0
2024-04-23 11:50:00,48.33,48.36,48.33,48.36,4207.0,46.9011,46.9302,46.9011,46.9302,4207.0
2024-04-23 11:55:00,48.36,48.38,48.36,48.38,4655.0,46.9302,46.9496,46.9302,46.9496,4655.0
2024-04-23 12:00:00,48.38,48.39,48.35,48.37,6235.0,46.9496,46.9593,46.9205,46.9399,6235.0
2024-04-23 12:05:00,48.38,48.38,48.36,48.38,3126.0,46.9496,46.9496,46.9302,46.9496,3126.0
2024-04-23 12:10:00,48.37,48.37,48.33,48.33,6080.0,46.9399,46.9399,46.9011,46.9011,6080.0
2024-04-23 12:15:00,48.33,48.35,48.31,48.31,3737.0,46.9011,46.9205,46.8816,46.8816,3737.0
2024-04-23 12:20:00,48.32,48.33,48.31,48.33,2086.0,46.8914,46.9011,46.8816,46.9011,2086.0
2024-04-23 12:25:00,48.34,48.34,48.3,48.33,5014.0,46.9108,46.9108,46.8719,46.9011,5014.0
2024-04-23 12:30:00,48.34,48.41,48.33,48.41,21780.0,46.9108,46.9787,46.9011,46.9787,21780.0
2024-04-23 12:35:00,48.4,48.42,48.39,48.42,4132.0,46.969,46.9884,46.9593,46.9884,4132.0
2024-04-23 12:40:00,48.42,48.45,48.42,48.42,3525.0,46.9884,47.0175,46.9884,46.9884,3525.0
2024-04-23 12:45:00,48.42,48.42,48.38,48.39,1750.0,46.9884,46.9884,46.9496,46.9593,1750.0
2024-04-23 12:50:00,48.4,48.4,48.37,48.37,1609.0,46.969,46.969,46.9399,46.9399,1609.0
2024-04-23 12:55:00,48.34,48.38,48.34,48.34,4512.0,46.9108,46.9496,46.9108,46.9108,4512.0
2024-04-23 13:00:00,48.33,48.36,48.32,48.36,3205.0,46.9011,46.9302,46.8914,46.9302,3205.0
2024-04-23 13:05:00,48.36,48.38,48.36,48.38,3527.0,46.9302,46.9496,46.9302,46.9496,3527.0
2024-04-23 13:10:00,48.38,48.38,48.32,48.33,3264.0,46.9496,46.9496,46.8914,46.9011,3264.0
2024-04-23 13:15:00,48.33,48.33,48.3,48.3,3800.0,46.9011,46.9011,46.8719,46.8719,3800.0
2024-04-23 13:20:00,48.3,48.31,48.3,48.3,4237.0,46.8719,46.8816,46.8719,46.8719,4237.0
2024-04-23 13:25:00,48.3,48.3,48.28,48.3,4346.0,46.8719,46.8719,46.8525,46.8719,4346.0
2024-04-23 13:30:00,48.3,48.3,48.27,48.27,6245.0,46.8719,46.8719,46.8428,46.8428,6245.0
2024-04-23 13:35:00,48.27,48.27,48.26,48.27,4301.0,46.8428,46.8428,46.8331,46.8428,4301.0
2024-04-23 13:40:00,48.27,48.3,48.27,48.28,5516.0,46.8428,46.8719,46.8428,46.8525,5516.0
2024-04-23 13:45:00,48.27,48.3,48.27,48.3,2500.0,46.8428,46.8719,46.8428,46.8719,2500.0
2024-04-23 13:50:00,48.3,48.3,48.3,48.3,4157.0,46.8719,46.8719,46.8719,46.8719,4157.0
2024-04-23 13:55:00,48.3,48.3,48.3,48.3,800.0,46.8719,46.8719,46.8719,46.8719,800.0
2024-04-23 14:00:00,48.3,48.3,48.27,48.28,6309.0,46.8719,46.8719,46.8428,46.8525,6309.0
2024-04-23 14:05:00,48.28,48.29,48.27,48.27,3532.0,46.8525,46.8622,46.8428,46.8428,3532.0
2024-04-23 14:10:00,48.27,48.28,48.22,48.28,13613.0,46.8428,46.8525,46.7943,46.8525,13613.0
2024-04-23 14:15:00,48.28,48.3,48.27,48.29,10261.0,46.8525,46.8719,46.8428,46.8622,10261.0
2024-04-23 14:20:00,48.29,48.33,48.28,48.33,5528.0,46.8622,46.9011,46.8525,46.9011,5528.0
2024-04-23 14:25:00,48.34,48.36,48.33,48.36,3599.0,46.9108,46.9302,46.9011,46.9302,3599.0
2024-04-23 14:30:00,48.35,48.39,48.34,48.39,6026.0,46.9205,46.9593,46.9108,46.9593,6026.0
2024-04-23 14:35:00,48.39,48.4,48.38,48.4,2621.0,46.9593,46.969,46.9496,46.969,2621.0
2024-04-23 14:40:00,48.39,48.41,48.38,48.4,4056.0,46.9593,46.9787,46.9496,46.969,4056.0
2024-04-23 14:45:00,48.4,48.42,48.4,48.42,7132.0,46.969,46.9884,46.969,46.9884,7132.0
2024-04-23 14:50:00,48.42,48.42,48.38,48.38,8604.0,46.9884,46.9884,46.9496,46.9496,8604.0
2024-04-23 14:55:00,48.39,48.41,48.39,48.4,6919.0,46.9593,46.9787,46.9593,46.969,6919.0
2024-04-23 15:00:00,48.41,48.41,48.38,48.38,5173.0,46.9787,46.9787,46.9496,46.9496,5173.0
2024-04-23 15:05:00,48.38,48.41,48.38,48.4,4281.0,46.9496,46.9787,46.9496,46.969,4281.0
2024-04-23 15:10:00,48.4,48.41,48.38,48.39,4444.0,46.969,46.9787,46.9496,46.9593,4444.0
2024-04-23 15:15:00,48.39,48.4,48.38,48.4,4764.0,46.9593,46.969,46.9496,46.969,4764.0
2024-04-23 15:20:00,48.39,48.39,48.37,48.38,9045.0,46.9593,46.9593,46.9399,46.9496,9045.0
2024-04-23 15:25:00,48.38,48.38,48.35,48.35,8181.0,46.9496,46.9496,46.9205,46.9205,8181.0
2024-04-23 15:30:00,48.35,48.38,48.34,48.37,7941.0,46.9205,46.9496,46.9108,46.9399,7941.0
2024-04-23 15:35:00,48.38,48.41,48.38,48.38,15150.0,46.9496,46.9787,46.9496,46.9496,15150.0
2024-04-23 15:40:00,48.38,48.38,48.34,48.36,10334.0,46.9496,46.9496,46.9108,46.9302,10334.0
2024-04-23 15:45:00,48.37,48.37,48.33,48.33,10013.0,46.9399,46.9399,46.9011,46.9011,10013.0
2024-04-23 15:50:00,48.33,48.38,48.31,48.34,30679.0,46.9011,46.9496,46.8816,46.9108,30679.0
2024-04-23 15:55:00,48.34,48.37,48.27,48.3,60239.0,46.9108,46.9399,46.8428,46.8719,60239.0
2024-04-24 09:30:00,48.05,48.25,47.95,48.11,15623.0,46.6293,46.8234,46.5323,46.6876,15623.0
2024-04-24 09:35:00,48.11,48.21,48.11,48.17,5807.0,46.6876,46.7846,46.6876,46.7458,5807.0
2024-04-24 09:40:00,48.2,48.23,48.06,48.08,13353.0,46.7749,46.804,46.639,46.6584,13353.0
2024-04-24 09:45:00,48.09,48.15,48.04,48.15,8226.0,46.6682,46.7264,46.6196,46.7264,8226.0
2024-04-24 09:50:00,48.15,48.28,48.14,48.28,8787.0,46.7264,46.8525,46.7167,46.8525,8787.0
2024-04-24 09:55:00,48.28,48.28,48.18,48.19,12263.0,46.8525,46.8525,46.7555,46.7652,12263.0
2024-04-24 10:00:00,48.2,48.26,48.18,48.23,10285.0,46.7749,46.8331,46.7555,46.804,10285.0
2024-04-24 10:05:00,48.22,48.22,48.17,48.18,7053.0,46.7943,46.7943,46.7458,46.7555,7053.0
2024-04-24 10:10:00,48.18,48.22,48.12,48.12,8142.0,46.7555,46.7943,46.6973,46.6973,8142.0
2024-04-24 10:15:00,48.12,48.18,48.1,48.17,7269.0,46.6973,46.7555,46.6779,46.7458,7269.0
2024-04-24 10:20:00,48.16,48.18,48.14,48.16,7775.0,46.7361,46.7555,46.7167,46.7361,7775.0
2024-04-24 10:25:00,48.17,48.19,48.13,48.16,6001.0,46.7458,46.7652,46.707,46.7361,6001.0
2024-04-24 10:30:00,48.16,48.17,48.14,48.17,6659.0,46.7361,46.7458,46.7167,46.7458,6659.0
2024-04-24 10:35:00,48.15,48.19,48.14,48.16,5000.0,46.7264,46.7652,46.7167,46.7361,5000.0
2024-04-24 10:40:00,48.17,48.17,48.12,48.12,4009.0,46.7458,46.7458,46.6973,46.6973,4009.0
2024-04-24 10:45:00,48.11,48.17,48.11,48.16,6444.0,46.6876,46.7458,46.6876,46.7361,6444.0
2024-04-24 10:50:00,48.16,48.16,48.13,48.14,3507.0,46.7361,46.7361,46.707,46.7167,3507.0
2024-04-24 10:55:00,48.11,48.13,48.09,48.13,3852.0,46.6876,46.707,46.6682,46.707,3852.0
2024-04-24 11:00:00,48.13,48.19,48.13,48.17,7501.0,46.707,46.7652,46.707,46.7458,7501.0
2024-04-24 11:05:00,48.2,48.2,48.17,48.17,7190.0,46.7749,46.7749,46.7458,46.7458,7190.0
2024-04-24 11:10:00,48.17,48.17,48.05,48.06,14412.0,46.7458,46.7458,46.6293,46.639,14412.0
2024-04-24 11:15:00,48.06,48.09,48.05,48.06,4271.0,46.639,46.6682,46.6293,46.639,4271.0
2024-04-24 11:20:00,48.06,48.09,47.99,48.0,9761.0,46.639,46.6682,46.5711,46.5808,9761.0
2024-04-24 11:25:00,48.02,48.11,48.02,48.1,13084.0,46.6002,46.6876,46.6002,46.6779,13084.0
2024-04-24 11:30:00,48.09,48.12,48.07,48.12,12931.0,46.6682,46.6973,46.6487,46.6973,12931.0
2024-04-24 11:35:00,48.12,48.12,48.07,48.09,5707.0,46.6973,46.6973,46.6487,46.6682,5707.0
2024-04-24 11:40:00,48.09,48.09,48.01,48.01,7819.0,46.6682,46.6682,46.5905,46.5905,7819.0
2024-04-24 11:45:00,48.01,48.06,47.99,48.04,12431.0,46.5905,46.639,46.5711,46.6196,12431.0
2024-04-24 11:50:00,48.05,48.07,48.02,48.04,5380.0,46.6293,46.6487,46.6002,46.6196,5380.0
2024-04-24 11:55:00,48.05,48.05,48.02,48.05,1100.0,46.6293,46.6293,46.6002,46.6293,1100.0
2024-04-24 12:00:00,48.05,48.09,48.01,48.09,5585.0,46.6293,46.6682,46.5905,46.6682,5585.0
2024-04-24 12:05:00,48.09,48.09,47.92,47.97,60423.0,46.6682,46.6682,46.5032,46.5517,60423.0
2024-04-24 12:10:00,47.98,48.11,47.98,48.06,8731.0,46.5614,46.6876,46.5614,46.639,8731.0
2024-04-24 12:15:00,48.09,48.1,48.05,48.08,10717.0,46.6682,46.6779,46.6293,46.6584,10717.0
2024-04-24 12:20:00,48.08,48.12,48.08,48.12,21236.0,46.6584,46.6973,46.6584,46.6973,21236.0
2024-04-24 12:25:00,48.12,48.14,48.09,48.13,12405.0,46.6973,46.7167,46.6682,46.707,12405.0
2024-04-24 12:30:00,48.13,48.13,48.08,48.08,4039.0,46.707,46.707,46.6584,46.6584,4039.0
2024-04-24 12:35:00,48.07,48.1,48.06,48.1,4440.0,46.6487,46.6779,46.639,46.6779,4440.0
2024-04-24 12:40:00,48.1,48.11,48.09,48.09,3750.0,46.6779,46.6876,46.6682,46.6682,3750.0
2024-04-24 12:45:00,48.1,48.1,48.05,48.06,4798.0,46.6779,46.6779,46.6293,46.639,4798.0
2024-04-24 12:50:00,48.05,48.11,48.05,48.11,6106.0,46.6293,46.6876,46.6293,46.6876,6106.0
2024-04-24 12:55:00,48.1,48.13,48.1,48.13,4498.0,46.6779,46.707,46.6779,46.707,4498.0
2024-04-24 13:00:00,48.11,48.15,48.1,48.13,6334.0,46.6876,46.7264,46.6779,46.707,6334.0
2024-04-24 13:05:00,48.14,48.19,48.13,48.17,14215.0,46.7167,46.7652,46.707,46.7458,14215.0
2024-04-24 13:10:00,48.17,48.2,48.17,48.19,2600.0,46.7458,46.7749,46.7458,46.7652,2600.0
2024-04-24 13:15:00,48.2,48.23,48.2,48.23,4030.0,46.7749,46.804,46.7749,46.804,4030.0
2024-04-24 13:20:00,48.22,48.25,48.22,48.25,5477.0,46.7943,46.8234,46.7943,46.8234,5477.0
2024-04-24 13:25:00,48.26,48.27,48.23,48.25,3565.0,46.8331,46.8428,46.804,46.8234,3565.0
2024-04-24 13:30:00,48.25,48.25,48.23,48.23,5597.0,46.8234,46.8234,46.804,46.804,5597.0
2024-04-24 13:35:00,48.22,48.26,48.22,48.24,3712.0,46.7943,46.8331,46.7943,46.8137,3712.0
2024-04-24 13:40:00,48.24,48.25,48.23,48.25,2950.0,46.8137,46.8234,46.804,46.8234,2950.0
2024-04-24 13:45:00,48.24,48.29,48.24,48.28,1414.0,46.8137,46.8622,46.8137,46.8525,1414.0
2024-04-24 13:50:00,48.28,48.3,48.27,48.29,5099.0,46.8525,46.8719,46.8428,46.8622,5099.0
2024-04-24 13:55:00,48.3,48.34,48.29,48.34,9532.0,46.8719,46.9108,46.8622,46.9108,9532.0
2024-04-24 14:00:00,48.34,48.36,48.34,48.36,2978.0,46.9108,46.9302,46.9108,46.9302,2978.0
2024-04-24 14:05:00,48.35,48.35,48.3,48.34,6325.0,46.9205,46.9205,46.8719,46.9108,6325.0
2024-04-24 14:10:00,48.34,48.34,48.27,48.27,4469.0,46.9108,46.9108,46.8428,46.8428,4469.0
2024-04-24 14:15:00,48.25,48.26,48.2,48.2,8365.0,46.8234,46.8331,46.7749,46.7749,8365.0
2024-04-24 14:20:00,48.2,48.27,48.2,48.27,7510.0,46.7749,46.8428,46.7749,46.8428,7510.0
2024-04-24 14:25:00,48.26,48.26,48.25,48.26,2939.0,46.8331,46.8331,46.8234,46.8331,2939.0
2024-04-24 14:30:00,48.27,48.28,48.23,48.26,6006.0,46.8428,46.8525,46.804,46.8331,6006.0
2024-04-24 14:35:00,48.27,48.28,48.23,48.26,7422.0,46.8428,46.8525,46.804,46.8331,7422.0
2024-04-24 14:40:00,48.27,48.27,48.24,48.27,4596.0,46.8428,46.8428,46.8137,46.8428,4596.0
2024-04-24 14:45:00,48.27,48.27,48.23,48.24,2428.0,46.8428,46.8428,46.804,46.8137,2428.0
2024-04-24 14:50:00,48.23,48.23,48.2,48.2,3057.0,46.804,46.804,46.7749,46.7749,3057.0
2024-04-24 14:55:00,48.2,48.25,48.2,48.25,10524.0,46.7749,46.8234,46.7749,46.8234,10524.0
2024-04-24 15:00:00,48.24,48.24,48.2,48.2,11109.0,46.8137,46.8137,46.7749,46.7749,11109.0
2024-04-24 15:05:00,48.2,48.21,48.19,48.21,6738.0,46.7749,46.7846,46.7652,46.7846,6738.0
2024-04-24 15:10:00,48.21,48.24,48.2,48.24,9485.0,46.7846,46.8137,46.7749,46.8137,9485.0
2024-04-24 15:15:00,48.25,48.26,48.23,48.24,8625.0,46.8234,46.8331,46.804,46.8137,8625.0
2024-04-24 15:20:00,48.25,48.25,48.22,48.25,3615.0,46.8234,46.8234,46.7943,46.8234,3615.0
2024-04-24 15:25:00,48.26,48.28,48.26,48.28,5761.0,46.8331,46.8525,46.8331,46.8525,5761.0
2024-04-24 15:30:00,48.28,48.3,48.27,48.29,6111.0,46.8525,46.8719,46.8428,46.8622,6111.0
2024-04-24 15:35:00,48.28,48.29,48.24,48.24,8734.0,46.8525,46.8622,46.8137,46.8137,8734.0
2024-04-24 15:40:00,48.25,48.27,48.23,48.26,6752.0,46.8234,46.8428,46.804,46.8331,6752.0
2024-04-24 15:45:00,48.26,48.28,48.23,48.24,8027.0,46.8331,46.8525,46.804,46.8137,8027.0
2024-04-24 15:50:00,48.25,48.28,48.24,48.28,15392.0,46.8234,46.8525,46.8137,46.8525,15392.0
2024-04-24 15:55:00,48.29,48.38,48.29,48.34,67989.0,46.8622,46.9496,46.8622,46.9108,67989.0
2024-04-25 09:30:00,48.78,48.89,48.54,48.54,40018.0,47.3378,47.4445,47.1048,47.1048,40018.0
2024-04-25 09:35:00,48.52,48.52,48.27,48.48,12871.0,47.0854,47.0854,46.8428,47.0466,12871.0
2024-04-25 09:40:00,48.46,48.49,48.33,48.33,8836.0,47.0272,47.0563,46.9011,46.9011,8836.0
2024-04-25 09:45:00,48.33,48.45,48.31,48.41,16729.0,46.9011,47.0175,46.8816,46.9787,16729.0
2024-04-25 09:50:00,48.41,48.44,48.29,48.35,14678.0,46.9787,47.0078,46.8622,46.9205,14678.0
2024-04-25 09:55:00,48.36,48.38,48.26,48.27,5877.0,46.9302,46.9496,46.8331,46.8428,5877.0
2024-04-25 10:00:00,48.22,48.24,48.15,48.15,9208.0,46.7943,46.8137,46.7264,46.7264,9208.0
2024-04-25 10:05:00,48.15,48.16,48.08,48.08,8784.0,46.7264,46.7361,46.6584,46.6584,8784.0
2024-04-25 10:10:00,48.07,48.08,48.0,48.04,16745.0,46.6487,46.6584,46.5808,46.6196,16745.0
2024-04-25 10:15:00,48.01,48.06,47.99,48.03,7701.0,46.5905,46.639,46.5711,46.6099,7701.0
2024-04-25 10:20:00,48.04,48.05,48.0,48.03,6645.0,46.6196,46.6293,46.5808,46.6099,6645.0
2024-04-25 10:25:00,48.04,48.1,48.03,48.08,8158.0,46.6196,46.6779,46.6099,46.6584,8158.0
2024-04-25 10:30:00,48.09,48.14,48.09,48.11,10206.0,46.6682,46.7167,46.6682,46.6876,10206.0
2024-04-25 10:35:00,48.12,48.16,48.05,48.05,9919.0,46.6973,46.7361,46.6293,46.6293,9919.0
2024-04-25 10:40:00,48.05,48.14,48.05,48.14,10030.0,46.6293,46.7167,46.6293,46.7167,10030.0
2024-04-25 10:45:00,48.13,48.14,48.1,48.11,3200.0,46.707,46.7167,46.6779,46.6876,3200.0
2024-04-25 10:50:00,48.1,48.1,48.05,48.08,4788.0,46.6779,46.6779,46.6293,46.6584,4788.0
2024-04-25 10:55:00,48.08,48.08,47.99,47.99,3664.0,46.6584,46.6584,46.5711,46.5711,3664.0
2024-04-25 11:00:00,48.0,48.03,47.95,47.95,8349.0,46.5808,46.6099,46.5323,46.5323,8349.0
2024-04-25 11:05:00,47.95,47.96,47.92,47.93,7900.0,46.5323,46.542,46.5032,46.5129,7900.0
2024-04-25 11:10:00,47.94,47.95,47.92,47.93,9315.0,46.5226,46.5323,46.5032,46.5129,9315.0
2024-04-25 11:15:00,47.93,47.93,47.89,47.93,14630.0,46.5129,46.5129,46.4741,46.5129,14630.0
2024-04-25 11:20:00,47.94,48.02,47.94,48.02,6477.0,46.5226,46.6002,46.5226,46.6002,6477.0
2024-04-25 11:25:00,48.03,48.05,47.99,48.0,7449.0,46.6099,46.6293,46.5711,46.5808,7449.0
2024-04-25 11:30:00,48.01,48.01,47.91,47.91,6090.0,46.5905,46.5905,46.4935,46.4935,6090.0
2024-04-25 11:35:00,47.91,47.95,47.88,47.94,8085.0,46.4935,46.5323,46.4644,46.5226,8085.0
2024-04-25 11:40:00,47.96,48.0,47.96,47.97,4553.0,46.542,46.5808,46.542,46.5517,4553.0
2024-04-25 11:45:00,47.96,47.96,47.88,47.88,9644.0,46.542,46.542,46.4644,46.4644,9644.0
2024-04-25 11:50:00,47.88,47.94,47.88,47.91,6963.0,46.4644,46.5226,46.4644,46.4935,6963.0
2024-04-25 11:55:00,47.9,47.92,47.9,47.92,6396.0,46.4838,46.5032,46.4838,46.5032,6396.0
2024-04-25 12:00:00,47.92,47.93,47.92,47.92,2842.0,46.5032,46.5129,46.5032,46.5032,2842.0
2024-04-25 12:05:00,47.91,47.91,47.86,47.87,8804.0,46.4935,46.4935,46.445,46.4547,8804.0
2024-04-25 12:10:00,47.86,47.89,47.85,47.86,9094.0,46.445,46.4741,46.4352,46.445,9094.0
2024-04-25 12:15:00,47.86,47.91,47.86,47.91,5104.0,46.445,46.4935,46.445,46.4935,5104.0
2024-04-25 12:20:00,47.9,47.98,47.89,47.98,6410.0,46.4838,46.5614,46.4741,46.5614,6410.0
2024-04-25 12:25:00,47.99,48.02,47.97,48.01,5180.0,46.5711,46.6002,46.5517,46.5905,5180.0
2024-04-25 12:30:00,48.0,48.02,47.99,48.02,3093.0,46.5808,46.6002,46.5711,46.6002,3093.0
2024-04-25 12:35:00,48.02,48.05,48.02,48.05,3941.0,46.6002,46.6293,46.6002,46.6293,3941.0
2024-04-25 12:40:00,48.05,48.06,48.03,48.05,8272.0,46.6293,46.639,46.6099,46.6293,8272.0
2024-04-25 12:45:00,48.06,48.12,48.06,48.12,7847.0,46.639,46.6973,46.639,46.6973,7847.0
2024-04-25 12:50:00,48.12,48.14,48.1,48.14,3694.0,46.6973,46.7167,46.6779,46.7167,3694.0
2024-04-25 12:55:00,48.16,48.16,48.13,48.13,1911.0,46.7361,46.7361,46.707,46.707,1911.0
2024-04-25 13:00:00,48.13,48.13,48.09,48.1,6378.0,46.707,46.707,46.6682,46.6779,6378.0
2024-04-25 13:05:00,48.09,48.09,48.04,48.07,2759.0,46.6682,46.6682,46.6196,46.6487,2759.0
2024-04-25 13:10:00,48.06,48.06,48.03,48.06,4210.0,46.639,46.639,46.6099,46.639,4210.0
2024-04-25 13:15:00,48.06,48.06,48.04,48.05,3300.0,46.639,46.639,46.6196,46.6293,3300.0
2024-04-25 13:20:00,48.07,48.08,48.06,48.06,4948.0,46.6487,46.6584,46.639,46.639,4948.0
2024-04-25 13:25:00,48.06,48.06,48.04,48.06,3497.0,46.639,46.639,46.6196,46.639,3497.0
2024-04-25 13:30:00,48.06,48.1,48.05,48.1,2444.0,46.639,46.6779,46.6293,46.6779,2444.0
2024-04-25 13:35:00,48.1,48.13,48.1,48.13,2273.0,46.6779,46.707,46.6779,46.707,2273.0
2024-04-25 13:40:00,48.16,48.16,48.12,48.14,4360.0,46.7361,46.7361,46.6973,46.7167,4360.0
2024-04-25 13:45:00,48.15,48.17,48.15,48.17,2600.0,46.7264,46.7458,46.7264,46.7458,2600.0
2024-04-25 13:50:00,48.18,48.26,48.17,48.25,4435.0,46.7555,46.8331,46.7458,46.8234,4435.0
2024-04-25 13:55:00,48.25,48.25,48.21,48.23,4594.0,46.8234,46.8234,46.7846,46.804,4594.0
2024-04-25 14:00:00,48.22,48.26,48.22,48.24,6982.0,46.7943,46.8331,46.7943,46.8137,6982.0
2024-04-25 14:05:00,48.24,48.25,48.23,48.23,2425.0,46.8137,46.8234,46.804,46.804,2425.0
2024-04-25 14:10:00,48.22,48.22,48.21,48.21,3225.0,46.7943,46.7943,46.7846,46.7846,3225.0
2024-04-25 14:15:00,48.22,48.27,48.22,48.25,1748.0,46.7943,46.8428,46.7943,46.8234,1748.0
2024-04-25 14:20:00,48.25,48.25,48.22,48.23,3591.0,46.8234,46.8234,46.7943,46.804,3591.0
2024-04-25 14:25:00,48.22,48.23,48.18,48.18,3765.0,46.7943,46.804,46.7555,46.7555,3765.0
2024-04-25 14:30:00,48.18,48.25,48.18,48.22,3006.0,46.7555,46.8234,46.7555,46.7943,3006.0
2024-04-25 14:35:00,48.21,48.21,48.16,48.2,4171.0,46.7846,46.7846,46.7361,46.7749,4171.0
2024-04-25 14:40:00,48.19,48.25,48.19,48.25,4031.0,46.7652,46.8234,46.7652,46.8234,4031.0
2024-04-25 14:45:00,48.24,48.24,48.2,48.2,4458.0,46.8137,46.8137,46.7749,46.7749,4458.0
2024-04-25 14:50:00,48.2,48.2,48.15,48.15,4202.0,46.7749,46.7749,46.7264,46.7264,4202.0
2024-04-25 14:55:00,48.14,48.14,48.12,48.12,6347.0,46.7167,46.7167,46.6973,46.6973,6347.0
2024-04-25 15:00:00,48.11,48.3,48.11,48.29,10869.0,46.6876,46.8719,46.6876,46.8622,10869.0
2024-04-25 15:05:00,48.3,48.32,48.25,48.32,5914.0,46.8719,46.8914,46.8234,46.8914,5914.0
2024-04-25 15:10:00,48.31,48.31,48.28,48.28,2443.0,46.8816,46.8816,46.8525,46.8525,2443.0
2024-04-25 15:15:00,48.28,48.29,48.26,48.29,4001.0,46.8525,46.8622,46.8331,46.8622,4001.0
2024-04-25 15:20:00,48.3,48.35,48.3,48.34,13039.0,46.8719,46.9205,46.8719,46.9108,13039.0
2024-04-25 15:25:00,48.33,48.33,48.29,48.31,9345.0,46.9011,46.9011,46.8622,46.8816,9345.0
2024-04-25 15:30:00,48.31,48.31,48.29,48.3,7530.0,46.8816,46.8816,46.8622,46.8719,7530.0
2024-04-25 15:35:00,48.29,48.32,48.27,48.27,7995.0,46.8622,46.8914,46.8428,46.8428,7995.0
2024-04-25 15:40:00,48.26,48.26,48.18,48.19,15206.0,46.8331,46.8331,46.7555,46.7652,15206.0
2024-04-25 15:45:00,48.18,48.19,48.13,48.15,29765.0,46.7555,46.7652,46.707,46.7264,29765.0
2024-04-25 15:50:00,48.16,48.17,48.1,48.13,58594.0,46.7361,46.7458,46.6779,46.707,58594.0
2024-04-25 15:55:00,48.12,48.13,48.05,48.12,95696.0,46.6973,46.707,46.6293,46.6973,95696.0
2024-04-26 09:30:00,47.65,48.1,47.63,48.06,24496.0,46.2412,46.6779,46.2218,46.639,24496.0
2024-04-26 09:35:00,48.09,48.27,48.08,48.27,16548.0,46.6682,46.8428,46.6584,46.8428,16548.0
2024-04-26 09:40:00,48.25,48.25,48.16,48.2,8576.0,46.8234,46.8234,46.7361,46.7749,8576.0
2024-04-26 09:45:00,48.19,48.19,48.09,48.09,10279.0,46.7652,46.7652,46.6682,46.6682,10279.0
2024-04-26 09:50:00,48.08,48.14,48.06,48.09,10829.0,46.6584,46.7167,46.639,46.6682,10829.0
2024-04-26 09:55:00,48.11,48.11,48.0,48.0,9082.0,46.6876,46.6876,46.5808,46.5808,9082.0
2024-04-26 10:00:00,48.01,48.1,47.95,48.07,13323.0,46.5905,46.6779,46.5323,46.6487,13323.0
2024-04-26 10:05:00,48.06,48.06,47.96,47.97,10630.0,46.639,46.639,46.542,46.5517,10630.0
2024-04-26 10:10:00,47.98,48.02,47.97,47.97,5630.0,46.5614,46.6002,46.5517,46.5517,5630.0
2024-04-26 10:15:00,47.96,47.96,47.91,47.91,11855.0,46.542,46.542,46.4935,46.4935,11855.0
2024-04-26 10:20:00,47.92,47.97,47.91,47.95,14732.0,46.5032,46.5517,46.4935,46.5323,14732.0
2024-04-26 10:25:00,47.96,47.99,47.94,47.95,7281.0,46.542,46.5711,46.5226,46.5323,7281.0
2024-04-26 10:30:00,47.95,47.95,47.88,47.94,6388.0,46.5323,46.5323,46.4644,46.5226,6388.0
2024-04-26 10:35:00,47.94,47.95,47.93,47.94,2823.0,46.5226,46.5323,46.5129,46.5226,2823.0
2024-04-26 10:40:00,47.97,47.97,47.93,47.94,5111.0,46.5517,46.5517,46.5129,46.5226,5111.0
2024-04-26 10:45:00,47.95,47.95,47.86,47.88,6790.0,46.5323,46.5323,46.445,46.4644,6790.0
2024-04-26 10:50:00,47.88,47.91,47.86,47.91,6653.0,46.4644,46.4935,46.445,46.4935,6653.0
2024-04-26 10:55:00,47.91,47.93,47.9,47.93,6237.0,46.4935,46.5129,46.4838,46.5129,6237.0
2024-04-26 11:00:00,47.93,47.93,47.89,47.9,6228.0,46.5129,46.5129,46.4741,46.4838,6228.0
2024-04-26 11:05:00,47.92,47.95,47.92,47.94,3138.0,46.5032,46.5323,46.5032,46.5226,3138.0
2024-04-26 11:10:00,47.94,47.95,47.89,47.95,4499.0,46.5226,46.5323,46.4741,46.5323,4499.0
2024-04-26 11:15:00,47.98,47.99,47.96,47.99,4755.0,46.5614,46.5711,46.542,46.5711,4755.0
2024-04-26 11:20:00,47.99,48.01,47.96,47.96,5467.0,46.5711,46.5905,46.542,46.542,5467.0
2024-04-26 11:25:00,47.95,47.95,47.91,47.91,3032.0,46.5323,46.5323,46.4935,46.4935,3032.0
2024-04-26 11:30:00,47.91,47.94,47.91,47.92,5118.0,46.4935,46.5226,46.4935,46.5032,5118.0
2024-04-26 11:35:00,47.92,47.95,47.92,47.94,4297.0,46.5032,46.5323,46.5032,46.5226,4297.0
2024-04-26 11:40:00,47.95,47.99,47.95,47.99,6460.0,46.5323,46.5711,46.5323,46.5711,6460.0
2024-04-26 11:45:00,48.0,48.05,48.0,48.05,6712.0,46.5808,46.6293,46.5808,46.6293,6712.0
2024-04-26 11:50:00,48.05,48.05,47.99,47.99,13425.0,46.6293,46.6293,46.5711,46.5711,13425.0
2024-04-26 11:55:00,47.99,48.02,47.99,48.02,7153.0,46.5711,46.6002,46.5711,46.6002,7153.0
2024-04-26 12:00:00,48.02,48.05,48.01,48.01,5452.0,46.6002,46.6293,46.5905,46.5905,5452.0
2024-04-26 12:05:00,48.02,48.02,48.01,48.01,5300.0,46.6002,46.6002,46.5905,46.5905,5300.0
2024-04-26 12:10:00,48.01,48.04,48.01,48.02,6939.0,46.5905,46.6196,46.5905,46.6002,6939.0
2024-04-26 12:15:00,48.01,48.02,47.98,47.98,3607.0,46.5905,46.6002,46.5614,46.5614,3607.0
2024-04-26 12:20:00,47.98,47.98,47.95,47.96,6125.0,46.5614,46.5614,46.5323,46.542,6125.0
2024-04-26 12:25:00,47.95,47.97,47.94,47.95,4018.0,46.5323,46.5517,46.5226,46.5323,4018.0
2024-04-26 12:30:00,47.95,47.97,47.95,47.97,1963.0,46.5323,46.5517,46.5323,46.5517,1963.0
2024-04-26 12:35:00,47.97,47.97,47.95,47.97,1568.0,46.5517,46.5517,46.5323,46.5517,1568.0
2024-04-26 12:40:00,47.97,47.97,47.95,47.95,1600.0,46.5517,46.5517,46.5323,46.5323,1600.0
2024-04-26 12:45:00,47.94,47.94,47.91,47.91,4633.0,46.5226,46.5226,46.4935,46.4935,4633.0
2024-04-26 12:50:00,47.91,47.92,47.91,47.92,1188.0,46.4935,46.5032,46.4935,46.5032,1188.0
2024-04-26 12:55:00,47.92,47.93,47.91,47.92,4698.0,46.5032,46.5129,46.4935,46.5032,4698.0
2024-04-26 13:00:00,47.92,47.93,47.89,47.93,10102.0,46.5032,46.5129,46.4741,46.5129,10102.0
2024-04-26 13:05:00,47.94,47.94,47.91,47.91,4777.0,46.5226,46.5226,46.4935,46.4935,4777.0
2024-04-26 13:10:00,47.92,47.94,47.92,47.93,4486.0,46.5032,46.5226,46.5032,46.5129,4486.0
2024-04-26 13:15:00,47.94,47.94,47.89,47.9,6362.0,46.5226,46.5226,46.4741,46.4838,6362.0
2024-04-26 13:20:00,47.91,47.91,47.9,47.9,4190.0,46.4935,46.4935,46.4838,46.4838,4190.0
2024-04-26 13:25:00,47.9,47.92,47.9,47.92,5602.0,46.4838,46.5032,46.4838,46.5032,5602.0
2024-04-26 13:30:00,47.91,47.98,47.91,47.97,2784.0,46.4935,46.5614,46.4935,46.5517,2784.0
2024-04-26 13:35:00,47.97,47.97,47.96,47.96,2699.0,46.5517,46.5517,46.542,46.542,2699.0
2024-04-26 13:40:00,47.95,47.96,47.93,47.96,7725.0,46.5323,46.542,46.5129,46.542,7725.0
2024-04-26 13:45:00,47.95,47.96,47.94,47.96,6592.0,46.5323,46.542,46.5226,46.542,6592.0
2024-04-26 13:50:00,47.98,47.99,47.98,47.99,2465.0,46.5614,46.5711,46.5614,46.5711,2465.0
2024-04-26 13:55:00,47.99,47.99,47.99,47.99,1000.0,46.5711,46.5711,46.5711,46.5711,1000.0
2024-04-26 14:00:00,47.99,48.03,47.98,48.02,4143.0,46.5711,46.6099,46.5614,46.6002,4143.0
2024-04-26 14:05:00,48.01,48.04,48.01,48.02,2342.0,46.5905,46.6196,46.5905,46.6002,2342.0
2024-04-26 14:10:00,48.01,48.01,47.98,47.98,2851.0,46.5905,46.5905,46.5614,46.5614,2851.0
2024-04-26 14:15:00,47.96,47.96,47.94,47.95,3916.0,46.542,46.542,46.5226,46.5323,3916.0
2024-04-26 14:20:00,47.95,47.96,47.94,47.95,4576.0,46.5323,46.542,46.5226,46.5323,4576.0
2024-04-26 14:25:00,47.95,47.97,47.95,47.97,2347.0,46.5323,46.5517,46.5323,46.5517,2347.0
2024-04-26 14:30:00,47.98,47.98,47.97,47.98,4491.0,46.5614,46.5614,46.5517,46.5614,4491.0
2024-04-26 14:35:00,47.98,48.0,47.98,47.98,4925.0,46.5614,46.5808,46.5614,46.5614,4925.0
2024-04-26 14:40:00,47.98,48.01,47.98,48.01,4902.0,46.5614,46.5905,46.5614,46.5905,4902.0
2024-04-26 14:45:00,48.01,48.01,47.97,47.99,4469.0,46.5905,46.5905,46.5517,46.5711,4469.0
2024-04-26 14:50:00,47.99,47.99,47.94,47.94,4084.0,46.5711,46.5711,46.5226,46.5226,4084.0
2024-04-26 14:55:00,47.93,47.96,47.92,47.96,7278.0,46.5129,46.542,46.5032,46.542,7278.0
2024-04-26 15:00:00,47.95,47.95,47.92,47.95,5527.0,46.5323,46.5323,46.5032,46.5323,5527.0
2024-04-26 15:05:00,47.95,47.99,47.95,47.98,13187.0,46.5323,46.5711,46.5323,46.5614,13187.0
2024-04-26 15:10:00,47.98,47.99,47.98,47.99,6683.0,46.5614,46.5711,46.5614,46.5711,6683.0
2024-04-26 15:15:00,47.98,47.98,47.96,47.96,9705.0,46.5614,46.5614,46.542,46.542,9705.0
2024-04-26 15:20:00,47.96,47.96,47.95,47.96,12044.0,46.542,46.542,46.5323,46.542,12044.0
2024-04-26 15:25:00,47.95,47.97,47.95,47.96,8773.0,46.5323,46.5517,46.5323,46.542,8773.0
2024-04-26 15:30:00,47.95,47.95,47.91,47.94,14550.0,46.5323,46.5323,46.4935,46.5226,14550.0
2024-04-26 15:35:00,47.95,47.95,47.9,47.91,27624.0,46.5323,46.5323,46.4838,46.4935,27624.0
2024-04-26 15:40:00,47.92,47.92,47.87,47.87,22259.0,46.5032,46.5032,46.4547,46.4547,22259.0
2024-04-26 15:45:00,47.87,47.9,47.87,47.88,14915.0,46.4547,46.4838,46.4547,46.4644,14915.0
2024-04-26 15:50:00,47.88,47.9,47.84,47.9,114290.0,46.4644,46.4838,46.4255,46.4838,114290.0
2024-04-26 15:55:00,47.9,47.9,47.85,47.85,80876.0,46.4838,46.4838,46.4352,46.4352,80876.0
2024-04-29 09:30:00,47.99,48.27,47.97,48.23,19079.0,46.5711,46.8428,46.5517,46.804,19079.0
2024-04-29 09:35:00,48.18,48.3,48.14,48.29,7506.0,46.7555,46.8719,46.7167,46.8622,7506.0
2024-04-29 09:40:00,48.3,48.3,48.21,48.21,3801.0,46.8719,46.8719,46.7846,46.7846,3801.0
2024-04-29 09:45:00,48.17,48.23,48.13,48.21,3949.0,46.7458,46.804,46.707,46.7846,3949.0
2024-04-29 09:50:00,48.22,48.26,48.17,48.17,6126.0,46.7943,46.8331,46.7458,46.7458,6126.0
2024-04-29 09:55:00,48.17,48.18,48.06,48.07,7110.0,46.7458,46.7555,46.639,46.6487,7110.0
2024-04-29 10:00:00,48.09,48.13,48.08,48.1,5645.0,46.6682,46.707,46.6584,46.6779,5645.0
2024-04-29 10:05:00,48.1,48.1,48.02,48.05,6444.0,46.6779,46.6779,46.6002,46.6293,6444.0
2024-04-29 10:10:00,48.05,48.06,48.03,48.04,2936.0,46.6293,46.639,46.6099,46.6196,2936.0
2024-04-29 10:15:00,48.05,48.05,48.03,48.03,7320.0,46.6293,46.6293,46.6099,46.6099,7320.0
2024-04-29 10:20:00,48.04,48.08,48.03,48.06,8848.0,46.6196,46.6584,46.6099,46.639,8848.0
2024-04-29 10:25:00,48.07,48.07,48.02,48.04,3558.0,46.6487,46.6487,46.6002,46.6196,3558.0
2024-04-29 10:30:00,48.04,48.04,48.02,48.03,4116.0,46.6196,46.6196,46.6002,46.6099,4116.0
2024-04-29 10:35:00,48.02,48.02,47.98,47.98,5276.0,46.6002,46.6002,46.5614,46.5614,5276.0
2024-04-29 10:40:00,47.98,48.02,47.97,48.01,6113.0,46.5614,46.6002,46.5517,46.5905,6113.0
2024-04-29 10:45:00,48.01,48.01,47.97,47.97,9416.0,46.5905,46.5905,46.5517,46.5517,9416.0
2024-04-29 10:50:00,47.96,47.96,47.94,47.96,4032.0,46.542,46.542,46.5226,46.542,4032.0
2024-04-29 10:55:00,47.97,47.98,47.95,47.95,3371.0,46.5517,46.5614,46.5323,46.5323,3371.0
2024-04-29 11:00:00,47.95,47.95,47.92,47.94,4385.0,46.5323,46.5323,46.5032,46.5226,4385.0
2024-04-29 11:05:00,47.95,47.99,47.95,47.97,6209.0,46.5323,46.5711,46.5323,46.5517,6209.0
2024-04-29 11:10:00,47.96,47.97,47.95,47.96,3883.0,46.542,46.5517,46.5323,46.542,3883.0
2024-04-29 11:15:00,47.95,47.97,47.95,47.95,2775.0,46.5323,46.5517,46.5323,46.5323,2775.0
2024-04-29 11:20:00,47.95,47.95,47.91,47.95,2488.0,46.5323,46.5323,46.4935,46.5323,2488.0
2024-04-29 11:25:00,47.94,47.97,47.92,47.95,4108.0,46.5226,46.5517,46.5032,46.5323,4108.0
2024-04-29 11:30:00,47.95,47.95,47.91,47.91,4860.0,46.5323,46.5323,46.4935,46.4935,4860.0
2024-04-29 11:35:00,47.91,47.91,47.87,47.88,5453.0,46.4935,46.4935,46.4547,46.4644,5453.0
2024-04-29 11:40:00,47.87,47.88,47.87,47.88,2342.0,46.4547,46.4644,46.4547,46.4644,2342.0
2024-04-29 11:45:00,47.87,47.87,47.85,47.85,1963.0,46.4547,46.4547,46.4352,46.4352,1963.0
2024-04-29 11:50:00,47.86,47.86,47.84,47.84,673.0,46.445,46.445,46.4255,46.4255,673.0
2024-04-29 11:55:00,47.84,47.85,47.84,47.85,2700.0,46.4255,46.4352,46.4255,46.4352,2700.0
2024-04-29 12:00:00,47.85,47.92,47.84,47.92,3670.0,46.4352,46.5032,46.4255,46.5032,3670.0
2024-04-29 12:05:00,47.92,47.93,47.91,47.91,4433.0,46.5032,46.5129,46.4935,46.4935,4433.0
2024-04-29 12:10:00,47.93,47.93,47.91,47.91,4101.0,46.5129,46.5129,46.4935,46.4935,4101.0
2024-04-29 12:15:00,47.91,47.94,47.91,47.93,1910.0,46.4935,46.5226,46.4935,46.5129,1910.0
2024-04-29 12:20:00,47.93,47.96,47.93,47.95,2856.0,46.5129,46.542,46.5129,46.5323,2856.0
2024-04-29 12:25:00,47.95,47.97,47.95,47.97,3030.0,46.5323,46.5517,46.5323,46.5517,3030.0
2024-04-29 12:30:00,47.98,47.99,47.97,47.97,4431.0,46.5614,46.5711,46.5517,46.5517,4431.0
2024-04-29 12:35:00,47.97,47.98,47.97,47.98,800.0,46.5517,46.5614,46.5517,46.5614,800.0
2024-04-29 12:40:00,47.97,47.97,47.92,47.92,2107.0,46.5517,46.5517,46.5032,46.5032,2107.0
2024-04-29 12:45:00,47.92,47.92,47.9,47.9,900.0,46.5032,46.5032,46.4838,46.4838,900.0
2024-04-29 12:50:00,47.89,47.89,47.84,47.85,3690.0,46.4741,46.4741,46.4255,46.4352,3690.0
2024-04-29 12:55:00,47.85,47.87,47.84,47.87,3155.0,46.4352,46.4547,46.4255,46.4547,3155.0
2024-04-29 13:00:00,47.86,47.88,47.86,47.88,2305.0,46.445,46.4644,46.445,46.4644,2305.0
2024-04-29 13:05:00,47.88,47.88,47.84,47.85,4223.0,46.4644,46.4644,46.4255,46.4352,4223.0
2024-04-29 13:10:00,47.85,47.85,47.81,47.84,3131.0,46.4352,46.4352,46.3964,46.4255,3131.0
2024-04-29 13:15:00,47.85,47.85,47.84,47.84,2780.0,46.4352,46.4352,46.4255,46.4255,2780.0
2024-04-29 13:20:00,47.85,47.88,47.85,47.88,7449.0,46.4352,46.4644,46.4352,46.4644,7449.0
2024-04-29 13:25:00,47.88,47.88,47.84,47.85,8986.0,46.4644,46.4644,46.4255,46.4352,8986.0
2024-04-29 13:30:00,47.85,47.89,47.85,47.89,4160.0,46.4352,46.4741,46.4352,46.4741,4160.0
2024-04-29 13:35:00,47.89,47.9,47.88,47.9,4210.0,46.4741,46.4838,46.4644,46.4838,4210.0
2024-04-29 13:40:00,47.9,47.91,47.88,47.88,3550.0,46.4838,46.4935,46.4644,46.4644,3550.0
2024-04-29 13:45:00,47.88,47.88,47.87,47.87,2563.0,46.4644,46.4644,46.4547,46.4547,2563.0
2024-04-29 13:50:00,47.88,47.88,47.85,47.85,6534.0,46.4644,46.4644,46.4352,46.4352,6534.0
2024-04-29 13:55:00,47.86,47.86,47.83,47.83,5714.0,46.445,46.445,46.4158,46.4158,5714.0
2024-04-29 14:00:00,47.81,47.81,47.78,47.8,11726.0,46.3964,46.3964,46.3673,46.3867,11726.0
2024-04-29 14:05:00,47.81,47.84,47.81,47.84,6309.0,46.3964,46.4255,46.3964,46.4255,6309.0
2024-04-29 14:10:00,47.84,47.84,47.84,47.84,3474.0,46.4255,46.4255,46.4255,46.4255,3474.0
2024-04-29 14:15:00,47.83,47.83,47.83,47.83,1231.0,46.4158,46.4158,46.4158,46.4158,1231.0
2024-04-29 14:20:00,47.82,47.82,47.8,47.8,9039.0,46.4061,46.4061,46.3867,46.3867,9039.0
2024-04-29 14:25:00,47.8,47.8,47.78,47.79,4370.0,46.3867,46.3867,46.3673,46.377,4370.0
2024-04-29 14:30:00,47.79,47.8,47.72,47.72,20536.0,46.377,46.3867,46.3091,46.3091,20536.0
2024-04-29 14:35:00,47.73,47.74,47.72,47.74,7146.0,46.3188,46.3285,46.3091,46.3285,7146.0
2024-04-29 14:40:00,47.75,47.76,47.74,47.76,7409.0,46.3382,46.3479,46.3285,46.3479,7409.0
2024-04-29 14:45:00,47.76,47.76,47.74,47.76,6568.0,46.3479,46.3479,46.3285,46.3479,6568.0
2024-04-29 14:50:00,47.76,47.77,47.75,47.77,2510.0,46.3479,46.3576,46.3382,46.3576,2510.0
2024-04-29 14:55:00,47.77,47.77,47.76,47.76,3678.0,46.3576,46.3576,46.3479,46.3479,3678.0
2024-04-29 15:00:00,47.75,47.75,47.62,47.65,16689.0,46.3382,46.3382,46.212,46.2412,16689.0
2024-04-29 15:05:00,47.64,47.64,47.59,47.61,5812.0,46.2315,46.2315,46.1829,46.2023,5812.0
2024-04-29 15:10:00,47.62,47.66,47.62,47.66,7930.0,46.212,46.2509,46.212,46.2509,7930.0
2024-04-29 15:15:00,47.66,47.67,47.66,47.67,6220.0,46.2509,46.2606,46.2509,46.2606,6220.0
2024-04-29 15:20:00,47.67,47.7,47.66,47.67,6306.0,46.2606,46.2897,46.2509,46.2606,6306.0
2024-04-29 15:25:00,47.67,47.68,47.63,47.66,8712.0,46.2606,46.2703,46.2218,46.2509,8712.0
2024-04-29 15:30:00,47.66,47.66,47.65,47.66,6329.0,46.2509,46.2509,46.2412,46.2509,6329.0
2024-04-29 15:35:00,47.66,47.7,47.63,47.67,11507.0,46.2509,46.2897,46.2218,46.2606,11507.0
2024-04-29 15:40:00,47.67,47.73,47.66,47.73,10178.0,46.2606,46.3188,46.2509,46.3188,10178.0
2024-04-29 15:45:00,47.72,47.73,47.69,47.69,8132.0,46.3091,46.3188,46.28,46.28,8132.0
2024-04-29 15:50:00,47.69,47.78,47.69,47.77,35843.0,46.28,46.3673,46.28,46.3576,35843.0
2024-04-29 15:55:00,47.77,47.8,47.74,47.78,49529.0,46.3576,46.3867,46.3285,46.3673,49529.0
2024-04-30 09:30:00,47.61,47.61,47.25,47.39,29181.0,46.2023,46.2023,45.853,45.9888,29181.0
2024-04-30 09:35:00,47.4,47.42,47.31,47.36,9664.0,45.9986,46.018,45.9112,45.9597,9664.0
2024-04-30 09:40:00,47.35,47.39,47.3,47.39,6819.0,45.95,45.9888,45.9015,45.9888,6819.0
2024-04-30 09:45:00,47.4,47.42,47.25,47.3,5776.0,45.9986,46.018,45.853,45.9015,5776.0
2024-04-30 09:50:00,47.3,47.31,47.14,47.14,7906.0,45.9015,45.9112,45.7462,45.7462,7906.0
2024-04-30 09:55:00,47.13,47.19,47.1,47.17,11020.0,45.7365,45.7948,45.7074,45.7754,11020.0
2024-04-30 10:00:00,47.17,47.23,47.17,47.2,17454.0,45.7754,45.8336,45.7754,45.8045,17454.0
2024-04-30 10:05:00,47.19,47.22,47.17,47.18,18939.0,45.7948,45.8239,45.7754,45.7851,18939.0
2024-04-30 10:10:00,47.19,47.23,47.16,47.22,15290.0,45.7948,45.8336,45.7656,45.8239,15290.0
2024-04-30 10:15:00,47.21,47.23,47.18,47.22,14011.0,45.8142,45.8336,45.7851,45.8239,14011.0
2024-04-30 10:20:00,47.2,47.27,47.17,47.26,9688.0,45.8045,45.8724,45.7754,45.8627,9688.0
2024-04-30 10:25:00,47.24,47.24,47.22,47.23,5281.0,45.8433,45.8433,45.8239,45.8336,5281.0
2024-04-30 10:30:00,47.23,47.24,47.17,47.19,14500.0,45.8336,45.8433,45.7754,45.7948,14500.0
2024-04-30 10:35:00,47.19,47.25,47.19,47.21,7213.0,45.7948,45.853,45.7948,45.8142,7213.0
2024-04-30 10:40:00,47.21,47.31,47.2,47.3,10185.0,45.8142,45.9112,45.8045,45.9015,10185.0
2024-04-30 10:45:00,47.3,47.4,47.3,47.4,8023.0,45.9015,45.9986,45.9015,45.9986,8023.0
2024-04-30 10:50:00,47.4,47.41,47.33,47.37,22184.0,45.9986,46.0083,45.9306,45.9694,22184.0
2024-04-30 10:55:00,47.37,47.37,47.29,47.3,14240.0,45.9694,45.9694,45.8918,45.9015,14240.0
2024-04-30 11:00:00,47.3,47.3,47.24,47.28,9099.0,45.9015,45.9015,45.8433,45.8821,9099.0
2024-04-30 11:05:00,47.28,47.3,47.24,47.24,9358.0,45.8821,45.9015,45.8433,45.8433,9358.0
2024-04-30 11:10:00,47.24,47.29,47.21,47.22,6724.0,45.8433,45.8918,45.8142,45.8239,6724.0
2024-04-30 11:15:00,47.23,47.24,47.2,47.2,3748.0,45.8336,45.8433,45.8045,45.8045,3748.0
2024-04-30 11:20:00,47.19,47.2,47.17,47.18,7703.0,45.7948,45.8045,45.7754,45.7851,7703.0
2024-04-30 11:25:00,47.19,47.2,47.18,47.19,4990.0,45.7948,45.8045,45.7851,45.7948,4990.0
2024-04-30 11:30:00,47.19,47.2,47.11,47.12,11844.0,45.7948,45.8045,45.7171,45.7268,11844.0
2024-04-30 11:35:00,47.13,47.13,47.07,47.07,6681.0,45.7365,45.7365,45.6783,45.6783,6681.0
2024-04-30 11:40:00,47.09,47.13,47.09,47.13,3837.0,45.6977,45.7365,45.6977,45.7365,3837.0
2024-04-30 11:45:00,47.15,47.22,47.15,47.22,6749.0,45.7559,45.8239,45.7559,45.8239,6749.0
2024-04-30 11:50:00,47.23,47.27,47.23,47.25,4432.0,45.8336,45.8724,45.8336,45.853,4432.0
2024-04-30 11:55:00,47.25,47.3,47.25,47.29,6064.0,45.853,45.9015,45.853,45.8918,6064.0
2024-04-30 12:00:00,47.28,47.28,47.24,47.24,5314.0,45.8821,45.8821,45.8433,45.8433,5314.0
2024-04-30 12:05:00,47.24,47.24,47.18,47.21,2639.0,45.8433,45.8433,45.7851,45.8142,2639.0
2024-04-30 12:10:00,47.21,47.25,47.21,47.23,2520.0,45.8142,45.853,45.8142,45.8336,2520.0
2024-04-30 12:15:00,47.22,47.23,47.22,47.23,4519.0,45.8239,45.8336,45.8239,45.8336,4519.0
2024-04-30 12:20:00,47.22,47.24,47.2,47.22,6590.0,45.8239,45.8433,45.8045,45.8239,6590.0
2024-04-30 12:25:00,47.23,47.24,47.23,47.24,1980.0,45.8336,45.8433,45.8336,45.8433,1980.0
2024-04-30 12:30:00,47.24,47.24,47.12,47.12,8543.0,45.8433,45.8433,45.7268,45.7268,8543.0
2024-04-30 12:35:00,47.12,47.14,47.11,47.11,7937.0,45.7268,45.7462,45.7171,45.7171,7937.0
2024-04-30 12:40:00,47.11,47.12,47.1,47.1,2939.0,45.7171,45.7268,45.7074,45.7074,2939.0
2024-04-30 12:45:00,47.1,47.11,47.09,47.09,5361.0,45.7074,45.7171,45.6977,45.6977,5361.0
2024-04-30 12:50:00,47.09,47.1,47.06,47.09,4968.0,45.6977,45.7074,45.6686,45.6977,4968.0
2024-04-30 12:55:00,47.09,47.09,47.08,47.09,2240.0,45.6977,45.6977,45.688,45.6977,2240.0
2024-04-30 13:00:00,47.07,47.08,47.05,47.08,12069.0,45.6783,45.688,45.6589,45.688,12069.0
2024-04-30 13:05:00,47.06,47.08,47.06,47.07,5820.0,45.6686,45.688,45.6686,45.6783,5820.0
2024-04-30 13:10:00,47.08,47.08,47.03,47.04,5884.0,45.688,45.688,45.6395,45.6492,5884.0
2024-04-30 13:15:00,47.05,47.07,47.02,47.07,12034.0,45.6589,45.6783,45.6298,45.6783,12034.0
2024-04-30 13:20:00,47.06,47.1,47.06,47.09,5399.0,45.6686,45.7074,45.6686,45.6977,5399.0
2024-04-30 13:25:00,47.1,47.1,47.07,47.07,2811.0,45.7074,45.7074,45.6783,45.6783,2811.0
2024-04-30 13:30:00,47.07,47.07,47.05,47.06,2800.0,45.6783,45.6783,45.6589,45.6686,2800.0
2024-04-30 13:35:00,47.05,47.06,47.03,47.05,4767.0,45.6589,45.6686,45.6395,45.6589,4767.0
2024-04-30 13:40:00,47.07,47.08,47.04,47.05,5944.0,45.6783,45.688,45.6492,45.6589,5944.0
2024-04-30 13:45:00,47.06,47.09,47.06,47.09,2011.0,45.6686,45.6977,45.6686,45.6977,2011.0
2024-04-30 13:50:00,47.09,47.13,47.07,47.13,9354.0,45.6977,45.7365,45.6783,45.7365,9354.0
2024-04-30 13:55:00,47.13,47.16,47.11,47.14,9635.0,45.7365,45.7656,45.7171,45.7462,9635.0
2024-04-30 14:00:00,47.15,47.19,47.15,47.18,2831.0,45.7559,45.7948,45.7559,45.7851,2831.0
2024-04-30 14:05:00,47.18,47.18,47.14,47.14,2603.0,45.7851,45.7851,45.7462,45.7462,2603.0
2024-04-30 14:10:00,47.13,47.13,47.09,47.12,3155.0,45.7365,45.7365,45.6977,45.7268,3155.0
2024-04-30 14:15:00,47.12,47.13,47.11,47.13,1350.0,45.7268,45.7365,45.7171,45.7365,1350.0
2024-04-30 14:20:00,47.13,47.14,47.11,47.12,6722.0,45.7365,45.7462,45.7171,45.7268,6722.0
2024-04-30 14:25:00,47.12,47.13,47.09,47.1,6991.0,45.7268,45.7365,45.6977,45.7074,6991.0
2024-04-30 14:30:00,47.1,47.14,47.1,47.14,7960.0,45.7074,45.7462,45.7074,45.7462,7960.0
2024-04-30 14:35:00,47.13,47.15,47.12,47.14,3036.0,45.7365,45.7559,45.7268,45.7462,3036.0
2024-04-30 14:40:00,47.14,47.16,47.13,47.14,3999.0,45.7462,45.7656,45.7365,45.7462,3999.0
2024-04-30 14:45:00,47.14,47.17,47.13,47.14,9367.0,45.7462,45.7754,45.7365,45.7462,9367.0
2024-04-30 14:50:00,47.13,47.13,47.09,47.13,2648.0,45.7365,45.7365,45.6977,45.7365,2648.0
2024-04-30 14:55:00,47.14,47.17,47.14,47.17,2153.0,45.7462,45.7754,45.7462,45.7754,2153.0
2024-04-30 15:00:00,47.18,47.21,47.18,47.2,6170.0,45.7851,45.8142,45.7851,45.8045,6170.0
2024-04-30 15:05:00,47.2,47.21,47.18,47.2,7311.0,45.8045,45.8142,45.7851,45.8045,7311.0
2024-04-30 15:10:00,47.21,47.23,47.21,47.21,7336.0,45.8142,45.8336,45.8142,45.8142,7336.0
2024-04-30 15:15:00,47.2,47.2,47.17,47.18,8008.0,45.8045,45.8045,45.7754,45.7851,8008.0
2024-04-30 15:20:00,47.19,47.2,47.18,47.18,4660.0,45.7948,45.8045,45.7851,45.7851,4660.0
2024-04-30 15:25:00,47.18,47.22,47.18,47.2,11192.0,45.7851,45.8239,45.7851,45.8045,11192.0
2024-04-30 15:30:00,47.21,47.22,47.18,47.19,16687.0,45.8142,45.8239,45.7851,45.7948,16687.0
2024-04-30 15:35:00,47.18,47.18,47.1,47.1,9420.0,45.7851,45.7851,45.7074,45.7074,9420.0
2024-04-30 15:40:00,47.1,47.14,47.09,47.11,8281.0,45.7074,45.7462,45.6977,45.7171,8281.0
2024-04-30 15:45:00,47.1,47.17,47.09,47.16,16601.0,45.7074,45.7754,45.6977,45.7656,16601.0
2024-04-30 15:50:00,47.16,47.19,46.97,47.0,68416.0,45.7656,45.7948,45.5813,45.6104,68416.0
2024-04-30 15:55:00,46.99,47.02,46.98,46.98,104760.0,45.6007,45.6298,45.591,45.591,104760.0
2024-05-01 09:30:00,46.71,47.03,46.71,46.99,16787.0,45.329,45.6395,45.329,45.6007,16787.0
2024-05-01 09:35:00,46.99,47.05,46.93,46.98,13970.0,45.6007,45.6589,45.5425,45.591,13970.0
2024-05-01 09:40:00,46.96,46.97,46.89,46.91,13091.0,45.5716,45.5813,45.5036,45.523,13091.0
2024-05-01 09:45:00,46.91,46.92,46.88,46.92,22192.0,45.523,45.5327,45.4939,45.5327,22192.0
2024-05-01 09:50:00,46.95,46.96,46.91,46.94,6772.0,45.5619,45.5716,45.523,45.5522,6772.0
2024-05-01 09:55:00,46.95,46.99,46.93,46.94,4710.0,45.5619,45.6007,45.5425,45.5522,4710.0
2024-05-01 10:00:00,46.94,47.04,46.89,47.04,26043.0,45.5522,45.6492,45.5036,45.6492,26043.0
2024-05-01 10:05:00,47.05,47.1,47.05,47.1,6716.0,45.6589,45.7074,45.6589,45.7074,6716.0
2024-05-01 10:10:00,47.1,47.12,47.07,47.09,14953.0,45.7074,45.7268,45.6783,45.6977,14953.0
2024-05-01 10:15:00,47.08,47.14,47.07,47.14,11486.0,45.688,45.7462,45.6783,45.7462,11486.0
2024-05-01 10:20:00,47.14,47.2,47.13,47.2,19591.0,45.7462,45.8045,45.7365,45.8045,19591.0
2024-05-01 10:25:00,47.2,47.35,47.2,47.34,24102.0,45.8045,45.95,45.8045,45.9403,24102.0
2024-05-01 10:30:00,47.33,47.41,47.3,47.3,33395.0,45.9306,46.0083,45.9015,45.9015,33395.0
2024-05-01 10:35:00,47.29,47.29,47.22,47.22,7319.0,45.8918,45.8918,45.8239,45.8239,7319.0
2024-05-01 10:40:00,47.2,47.27,47.2,47.27,5889.0,45.8045,45.8724,45.8045,45.8724,5889.0
2024-05-01 10:45:00,47.26,47.28,47.23,47.24,5910.0,45.8627,45.8821,45.8336,45.8433,5910.0
2024-05-01 10:50:00,47.24,47.25,47.21,47.24,8451.0,45.8433,45.853,45.8142,45.8433,8451.0
2024-05-01 10:55:00,47.25,47.27,47.25,47.27,3350.0,45.853,45.8724,45.853,45.8724,3350.0
2024-05-01 11:00:00,47.27,47.27,47.19,47.23,6031.0,45.8724,45.8724,45.7948,45.8336,6031.0
2024-05-01 11:05:00,47.23,47.25,47.2,47.2,6883.0,45.8336,45.853,45.8045,45.8045,6883.0
2024-05-01 11:10:00,47.2,47.23,47.19,47.21,5258.0,45.8045,45.8336,45.7948,45.8142,5258.0
2024-05-01 11:15:00,47.22,47.24,47.2,47.22,4430.0,45.8239,45.8433,45.8045,45.8239,4430.0
2024-05-01 11:20:00,47.21,47.23,47.18,47.22,2958.0,45.8142,45.8336,45.7851,45.8239,2958.0
2024-05-01 11:25:00,47.23,47.23,47.2,47.2,9348.0,45.8336,45.8336,45.8045,45.8045,9348.0
2024-05-01 11:30:00,47.21,47.22,47.19,47.2,8881.0,45.8142,45.8239,45.7948,45.8045,8881.0
2024-05-01 11:35:00,47.2,47.2,47.18,47.2,5120.0,45.8045,45.8045,45.7851,45.8045,5120.0
2024-05-01 11:40:00,47.2,47.23,47.2,47.23,2471.0,45.8045,45.8336,45.8045,45.8336,2471.0
2024-05-01 11:45:00,47.24,47.26,47.24,47.24,8574.0,45.8433,45.8627,45.8433,45.8433,8574.0
2024-05-01 11:50:00,47.24,47.31,47.24,47.3,5981.0,45.8433,45.9112,45.8433,45.9015,5981.0
2024-05-01 11:55:00,47.3,47.31,47.26,47.31,8987.0,45.9015,45.9112,45.8627,45.9112,8987.0
2024-05-01 12:00:00,47.3,47.33,47.29,47.32,6953.0,45.9015,45.9306,45.8918,45.9209,6953.0
2024-05-01 12:05:00,47.32,47.33,47.3,47.31,8747.0,45.9209,45.9306,45.9015,45.9112,8747.0
2024-05-01 12:10:00,47.3,47.33,47.3,47.31,3893.0,45.9015,45.9306,45.9015,45.9112,3893.0
2024-05-01 12:15:00,47.31,47.31,47.25,47.26,6092.0,45.9112,45.9112,45.853,45.8627,6092.0
2024-05-01 12:20:00,47.26,47.28,47.24,47.27,4975.0,45.8627,45.8821,45.8433,45.8724,4975.0
2024-05-01 12:25:00,47.27,47.27,47.24,47.25,4100.0,45.8724,45.8724,45.8433,45.853,4100.0
2024-05-01 12:30:00,47.25,47.29,47.25,47.27,7791.0,45.853,45.8918,45.853,45.8724,7791.0
2024-05-01 12:35:00,47.26,47.26,47.22,47.22,2380.0,45.8627,45.8627,45.8239,45.8239,2380.0
2024-05-01 12:40:00,47.22,47.22,47.22,47.22,2601.0,45.8239,45.8239,45.8239,45.8239,2601.0
2024-05-01 12:45:00,47.22,47.22,47.21,47.22,4180.0,45.8239,45.8239,45.8142,45.8239,4180.0
2024-05-01 12:50:00,47.22,47.22,47.18,47.21,7149.0,45.8239,45.8239,45.7851,45.8142,7149.0
2024-05-01 12:55:00,47.21,47.21,47.19,47.2,1545.0,45.8142,45.8142,45.7948,45.8045,1545.0
2024-05-01 13:00:00,47.19,47.19,47.17,47.17,2231.0,45.7948,45.7948,45.7754,45.7754,2231.0
2024-05-01 13:05:00,47.17,47.18,47.16,47.18,3216.0,45.7754,45.7851,45.7656,45.7851,3216.0
2024-05-01 13:10:00,47.18,47.18,47.16,47.16,2932.0,45.7851,45.7851,45.7656,45.7656,2932.0
2024-05-01 13:15:00,47.16,47.17,47.16,47.17,3726.0,45.7656,45.7754,45.7656,45.7754,3726.0
2024-05-01 13:20:00,47.16,47.21,47.16,47.19,4275.0,45.7656,45.8142,45.7656,45.7948,4275.0
2024-05-01 13:25:00,47.19,47.22,47.19,47.19,6140.0,45.7948,45.8239,45.7948,45.7948,6140.0
2024-05-01 13:30:00,47.19,47.2,47.19,47.2,2870.0,45.7948,45.8045,45.7948,45.8045,2870.0
2024-05-01 13:35:00,47.2,47.22,47.17,47.17,2934.0,45.8045,45.8239,45.7754,45.7754,2934.0
2024-05-01 13:40:00,47.16,47.16,47.12,47.14,4672.0,45.7656,45.7656,45.7268,45.7462,4672.0
2024-05-01 13:45:00,47.13,47.14,47.12,47.12,3124.0,45.7365,45.7462,45.7268,45.7268,3124.0
2024-05-01 13:50:00,47.09,47.1,47.09,47.1,2417.0,45.6977,45.7074,45.6977,45.7074,2417.0
2024-05-01 13:55:00,47.1,47.12,47.1,47.12,1250.0,45.7074,45.7268,45.7074,45.7268,1250.0
2024-05-01 14:00:00,47.15,47.22,47.11,47.12,18599.0,45.7559,45.8239,45.7171,45.7268,18599.0
2024-05-01 14:05:00,47.12,47.12,47.06,47.08,6664.0,45.7268,45.7268,45.6686,45.688,6664.0
2024-05-01 14:10:00,47.07,47.07,47.03,47.04,5168.0,45.6783,45.6783,45.6395,45.6492,5168.0
2024-05-01 14:15:00,47.04,47.08,47.04,47.08,3190.0,45.6492,45.688,45.6492,45.688,3190.0
2024-05-01 14:20:00,47.06,47.09,47.03,47.08,4100.0,45.6686,45.6977,45.6395,45.688,4100.0
2024-05-01 14:25:00,47.09,47.11,47.09,47.11,7243.0,45.6977,45.7171,45.6977,45.7171,7243.0
2024-05-01 14:30:00,47.12,47.12,46.97,47.12,20728.0,45.7268,45.7268,45.5813,45.7268,20728.0
2024-05-01 14:35:00,47.11,47.23,46.99,47.23,22309.0,45.7171,45.8336,45.6007,45.8336,22309.0
2024-05-01 14:40:00,47.22,47.42,47.2,47.42,10667.0,45.8239,46.018,45.8045,46.018,10667.0
2024-05-01 14:45:00,47.43,47.49,47.36,47.48,11344.0,46.0277,46.0859,45.9597,46.0762,11344.0
2024-05-01 14:50:00,47.5,47.54,47.48,47.54,7798.0,46.0956,46.1344,46.0762,46.1344,7798.0
2024-05-01 14:55:00,47.54,47.54,47.48,47.51,5026.0,46.1344,46.1344,46.0762,46.1053,5026.0
2024-05-01 15:00:00,47.52,47.56,47.48,47.5,11108.0,46.115,46.1538,46.0762,46.0956,11108.0
2024-05-01 15:05:00,47.49,47.54,47.46,47.52,12377.0,46.0859,46.1344,46.0568,46.115,12377.0
2024-05-01 15:10:00,47.53,47.53,47.47,47.48,6922.0,46.1247,46.1247,46.0665,46.0762,6922.0
2024-05-01 15:15:00,47.48,47.5,47.44,47.44,9765.0,46.0762,46.0956,46.0374,46.0374,9765.0
2024-05-01 15:20:00,47.43,47.44,47.37,47.42,31770.0,46.0277,46.0374,45.9694,46.018,31770.0
2024-05-01 15:25:00,47.42,47.49,47.42,47.44,10984.0,46.018,46.0859,46.018,46.0374,10984.0
2024-05-01 15:30:00,47.44,47.44,47.33,47.38,14177.0,46.0374,46.0374,45.9306,45.9791,14177.0
2024-05-01 15:35:00,47.38,47.38,47.21,47.25,11100.0,45.9791,45.9791,45.8142,45.853,11100.0
2024-05-01 15:40:00,47.25,47.3,47.22,47.26,16666.0,45.853,45.9015,45.8239,45.8627,16666.0
2024-05-01 15:45:00,47.26,47.29,47.19,47.21,22761.0,45.8627,45.8918,45.7948,45.8142,22761.0
2024-05-01 15:50:00,47.2,47.2,47.03,47.06,60360.0,45.8045,45.8045,45.6395,45.6686,60360.0
2024-05-01 15:55:00,47.05,47.05,46.81,46.82,119578.0,45.6589,45.6589,45.426,45.4357,119578.0
2024-05-02 09:30:00,47.02,47.11,46.89,46.89,17992.0,45.6298,45.7171,45.5036,45.5036,17992.0
2024-05-02 09:35:00,46.88,46.93,46.83,46.89,11914.0,45.4939,45.5425,45.4454,45.5036,11914.0
2024-05-02 09:40:00,46.86,46.95,46.8,46.82,13663.0,45.4745,45.5619,45.4163,45.4357,13663.0
2024-05-02 09:45:00,46.8,46.85,46.78,46.85,12552.0,45.4163,45.4648,45.3969,45.4648,12552.0
2024-05-02 09:50:00,46.85,46.88,46.82,46.88,6599.0,45.4648,45.4939,45.4357,45.4939,6599.0
2024-05-02 09:55:00,46.86,46.86,46.77,46.77,11476.0,45.4745,45.4745,45.3872,45.3872,11476.0
2024-05-02 10:00:00,46.77,46.79,46.73,46.78,11525.0,45.3872,45.4066,45.3484,45.3969,11525.0
2024-05-02 10:05:00,46.79,46.81,46.73,46.74,8817.0,45.4066,45.426,45.3484,45.3581,8817.0
2024-05-02 10:10:00,46.74,46.78,46.73,46.74,6683.0,45.3581,45.3969,45.3484,45.3581,6683.0
2024-05-02 10:15:00,46.75,46.78,46.74,46.77,5956.0,45.3678,45.3969,45.3581,45.3872,5956.0
2024-05-02 10:20:00,46.73,46.79,46.73,46.78,3000.0,45.3484,45.4066,45.3484,45.3969,3000.0
2024-05-02 10:25:00,46.78,46.78,46.73,46.73,12048.0,45.3969,45.3969,45.3484,45.3484,12048.0
2024-05-02 10:30:00,46.74,46.78,46.71,46.73,5267.0,45.3581,45.3969,45.329,45.3484,5267.0
2024-05-02 10:35:00,46.72,46.73,46.7,46.71,9939.0,45.3387,45.3484,45.3193,45.329,9939.0
2024-05-02 10:40:00,46.7,46.71,46.63,46.66,19762.0,45.3193,45.329,45.2513,45.2804,19762.0
2024-05-02 10:45:00,46.67,46.73,46.65,46.71,12306.0,45.2901,45.3484,45.2707,45.329,12306.0
2024-05-02 10:50:00,46.72,46.74,46.7,46.73,1915.0,45.3387,45.3581,45.3193,45.3484,1915.0
2024-05-02 10:55:00,46.73,46.78,46.73,46.77,5614.0,45.3484,45.3969,45.3484,45.3872,5614.0
2024-05-02 11:00:00,46.76,46.76,46.73,46.76,6019.0,45.3775,45.3775,45.3484,45.3775,6019.0
2024-05-02 11:05:00,46.75,46.79,46.74,46.79,7384.0,45.3678,45.4066,45.3581,45.4066,7384.0
2024-05-02 11:10:00,46.78,46.78,46.76,46.77,5055.0,45.3969,45.3969,45.3775,45.3872,5055.0
2024-05-02 11:15:00,46.76,46.76,46.75,46.75,4465.0,45.3775,45.3775,45.3678,45.3678,4465.0
2024-05-02 11:20:00,46.75,46.75,46.72,46.73,4071.0,45.3678,45.3678,45.3387,45.3484,4071.0
2024-05-02 11:25:00,46.74,46.75,46.71,46.71,11800.0,45.3581,45.3678,45.329,45.329,11800.0
2024-05-02 11:30:00,46.71,46.71,46.65,46.65,5883.0,45.329,45.329,45.2707,45.2707,5883.0
2024-05-02 11:35:00,46.63,46.67,46.6,46.65,8679.0,45.2513,45.2901,45.2222,45.2707,8679.0
2024-05-02 11:40:00,46.65,46.69,46.65,46.69,5798.0,45.2707,45.3095,45.2707,45.3095,5798.0
2024-05-02 11:45:00,46.7,46.73,46.7,46.72,3772.0,45.3193,45.3484,45.3193,45.3387,3772.0
2024-05-02 11:50:00,46.72,46.77,46.72,46.77,1830.0,45.3387,45.3872,45.3387,45.3872,1830.0
2024-05-02 11:55:00,46.77,46.79,46.76,46.76,6423.0,45.3872,45.4066,45.3775,45.3775,6423.0
2024-05-02 12:00:00,46.76,46.8,46.76,46.77,4328.0,45.3775,45.4163,45.3775,45.3872,4328.0
2024-05-02 12:05:00,46.79,46.79,46.75,46.75,6626.0,45.4066,45.4066,45.3678,45.3678,6626.0
2024-05-02 12:10:00,46.75,46.75,46.71,46.71,4602.0,45.3678,45.3678,45.329,45.329,4602.0
2024-05-02 12:15:00,46.71,46.71,46.69,46.71,2752.0,45.329,45.329,45.3095,45.329,2752.0
2024-05-02 12:20:00,46.7,46.72,46.68,46.72,3339.0,45.3193,45.3387,45.2998,45.3387,3339.0
2024-05-02 12:25:00,46.71,46.72,46.7,46.72,4254.0,45.329,45.3387,45.3193,45.3387,4254.0
2024-05-02 12:30:00,46.72,46.72,46.67,46.68,7732.0,45.3387,45.3387,45.2901,45.2998,7732.0
2024-05-02 12:35:00,46.67,46.69,46.64,46.69,5457.0,45.2901,45.3095,45.261,45.3095,5457.0
2024-05-02 12:40:00,46.7,46.73,46.7,46.71,3608.0,45.3193,45.3484,45.3193,45.329,3608.0
2024-05-02 12:45:00,46.73,46.74,46.73,46.74,2366.0,45.3484,45.3581,45.3484,45.3581,2366.0
2024-05-02 12:50:00,46.75,46.75,46.72,46.73,4227.0,45.3678,45.3678,45.3387,45.3484,4227.0
2024-05-02 12:55:00,46.73,46.73,46.7,46.73,5105.0,45.3484,45.3484,45.3193,45.3484,5105.0
2024-05-02 13:00:00,46.74,46.74,46.72,46.72,819.0,45.3581,45.3581,45.3387,45.3387,819.0
2024-05-02 13:05:00,46.72,46.78,46.72,46.76,5506.0,45.3387,45.3969,45.3387,45.3775,5506.0
2024-05-02 13:10:00,46.77,46.81,46.77,46.79,10303.0,45.3872,45.426,45.3872,45.4066,10303.0
2024-05-02 13:15:00,46.79,46.79,46.77,46.77,2289.0,45.4066,45.4066,45.3872,45.3872,2289.0
2024-05-02 13:20:00,46.76,46.76,46.74,46.75,2226.0,45.3775,45.3775,45.3581,45.3678,2226.0
2024-05-02 13:25:00,46.75,46.78,46.74,46.78,3923.0,45.3678,45.3969,45.3581,45.3969,3923.0
2024-05-02 13:30:00,46.8,46.8,46.78,46.79,4273.0,45.4163,45.4163,45.3969,45.4066,4273.0
2024-05-02 13:35:00,46.78,46.8,46.77,46.77,9757.0,45.3969,45.4163,45.3872,45.3872,9757.0
2024-05-02 13:40:00,46.77,46.79,46.76,46.79,3455.0,45.3872,45.4066,45.3775,45.4066,3455.0
2024-05-02 13:45:00,46.8,46.82,46.79,46.79,5896.0,45.4163,45.4357,45.4066,45.4066,5896.0
2024-05-02 13:50:00,46.78,46.83,46.77,46.8,26509.0,45.3969,45.4454,45.3872,45.4163,26509.0
2024-05-02 13:55:00,46.8,46.83,46.78,46.78,6055.0,45.4163,45.4454,45.3969,45.3969,6055.0
2024-05-02 14:00:00,46.79,46.8,46.78,46.8,5650.0,45.4066,45.4163,45.3969,45.4163,5650.0
2024-05-02 14:05:00,46.79,46.82,46.79,46.81,6842.0,45.4066,45.4357,45.4066,45.426,6842.0
2024-05-02 14:10:00,46.81,46.82,46.79,46.81,17335.0,45.426,45.4357,45.4066,45.426,17335.0
2024-05-02 14:15:00,46.8,46.8,46.79,46.8,5760.0,45.4163,45.4163,45.4066,45.4163,5760.0
2024-05-02 14:20:00,46.8,46.84,46.8,46.83,22434.0,45.4163,45.4551,45.4163,45.4454,22434.0
2024-05-02 14:25:00,46.83,46.83,46.82,46.83,10072.0,45.4454,45.4454,45.4357,45.4454,10072.0
2024-05-02 14:30:00,46.84,46.85,46.83,46.84,18099.0,45.4551,45.4648,45.4454,45.4551,18099.0
2024-05-02 14:35:00,46.84,46.87,46.84,46.85,18683.0,45.4551,45.4842,45.4551,45.4648,18683.0
2024-05-02 14:40:00,46.86,46.86,46.84,46.84,16627.0,45.4745,45.4745,45.4551,45.4551,16627.0
2024-05-02 14:45:00,46.84,46.88,46.84,46.88,6065.0,45.4551,45.4939,45.4551,45.4939,6065.0
2024-05-02 14:50:00,46.87,46.89,46.86,46.87,8812.0,45.4842,45.5036,45.4745,45.4842,8812.0
2024-05-02 14:55:00,46.87,46.89,46.87,46.88,5568.0,45.4842,45.5036,45.4842,45.4939,5568.0
2024-05-02 15:00:00,46.87,46.88,46.85,46.87,8663.0,45.4842,45.4939,45.4648,45.4842,8663.0
2024-05-02 15:05:00,46.88,46.9,46.86,46.9,16619.0,45.4939,45.5133,45.4745,45.5133,16619.0
2024-05-02 15:10:00,46.91,46.92,46.88,46.88,20923.0,45.523,45.5327,45.4939,45.4939,20923.0
2024-05-02 15:15:00,46.88,46.89,46.84,46.84,5607.0,45.4939,45.5036,45.4551,45.4551,5607.0
2024-05-02 15:20:00,46.85,46.88,46.85,46.87,6216.0,45.4648,45.4939,45.4648,45.4842,6216.0
2024-05-02 15:25:00,46.87,46.88,46.86,46.87,13265.0,45.4842,45.4939,45.4745,45.4842,13265.0
2024-05-02 15:30:00,46.86,46.86,46.82,46.82,5933.0,45.4745,45.4745,45.4357,45.4357,5933.0
2024-05-02 15:35:00,46.81,46.85,46.79,46.81,16350.0,45.426,45.4648,45.4066,45.426,16350.0
2024-05-02 15:40:00,46.8,46.8,46.75,46.75,11454.0,45.4163,45.4163,45.3678,45.3678,11454.0
2024-05-02 15:45:00,46.76,46.78,46.74,46.78,10146.0,45.3775,45.3969,45.3581,45.3969,10146.0
2024-05-02 15:50:00,46.78,46.8,46.77,46.78,32287.0,45.3969,45.4163,45.3872,45.3969,32287.0
2024-05-02 15:55:00,46.78,46.82,46.76,46.81,48458.0,45.3969,45.4357,45.3775,45.426,48458.0
2024-05-03 09:30:00,47.09,47.27,47.05,47.16,12631.0,45.6977,45.8724,45.6589,45.7656,12631.0
2024-05-03 09:35:00,47.17,47.36,47.13,47.32,19846.0,45.7754,45.9597,45.7365,45.9209,19846.0
2024-05-03 09:40:00,47.31,47.39,47.31,47.33,9413.0,45.9112,45.9888,45.9112,45.9306,9413.0
2024-05-03 09:45:00,47.36,47.4,47.3,47.33,19049.0,45.9597,45.9986,45.9015,45.9306,19049.0
2024-05-03 09:50:00,47.31,47.32,47.27,47.32,12374.0,45.9112,45.9209,45.8724,45.9209,12374.0
2024-05-03 09:55:00,47.34,47.35,47.26,47.26,7028.0,45.9403,45.95,45.8627,45.8627,7028.0
2024-05-03 10:00:00,47.29,47.36,47.16,47.16,11434.0,45.8918,45.9597,45.7656,45.7656,11434.0
2024-05-03 10:05:00,47.16,47.22,47.11,47.16,7082.0,45.7656,45.8239,45.7171,45.7656,7082.0
2024-05-03 10:10:00,47.17,47.19,47.13,47.18,5560.0,45.7754,45.7948,45.7365,45.7851,5560.0
2024-05-03 10:15:00,47.19,47.19,47.13,47.16,5176.0,45.7948,45.7948,45.7365,45.7656,5176.0
2024-05-03 10:20:00,47.2,47.24,47.17,47.24,8450.0,45.8045,45.8433,45.7754,45.8433,8450.0
2024-05-03 10:25:00,47.23,47.26,47.16,47.24,5240.0,45.8336,45.8627,45.7656,45.8433,5240.0
2024-05-03 10:30:00,47.24,47.27,47.12,47.12,8100.0,45.8433,45.8724,45.7268,45.7268,8100.0
2024-05-03 10:35:00,47.11,47.18,47.08,47.16,10280.0,45.7171,45.7851,45.688,45.7656,10280.0
2024-05-03 10:40:00,47.14,47.16,47.09,47.15,13012.0,45.7462,45.7656,45.6977,45.7559,13012.0
2024-05-03 10:45:00,47.15,47.15,47.08,47.08,8700.0,45.7559,45.7559,45.688,45.688,8700.0
2024-05-03 10:50:00,47.07,47.07,47.02,47.02,3146.0,45.6783,45.6783,45.6298,45.6298,3146.0
2024-05-03 10:55:00,47.02,47.06,46.98,46.98,7760.0,45.6298,45.6686,45.591,45.591,7760.0
2024-05-03 11:00:00,46.95,46.98,46.95,46.97,3720.0,45.5619,45.591,45.5619,45.5813,3720.0
2024-05-03 11:05:00,46.96,46.98,46.95,46.95,4935.0,45.5716,45.591,45.5619,45.5619,4935.0
2024-05-03 11:10:00,46.95,46.96,46.94,46.95,6139.0,45.5619,45.5716,45.5522,45.5619,6139.0
2024-05-03 11:15:00,46.97,46.98,46.95,46.95,8131.0,45.5813,45.591,45.5619,45.5619,8131.0
2024-05-03 11:20:00,46.95,46.99,46.94,46.94,6996.0,45.5619,45.6007,45.5522,45.5522,6996.0
2024-05-03 11:25:00,46.95,46.95,46.9,46.91,17984.0,45.5619,45.5619,45.5133,45.523,17984.0
2024-05-03 11:30:00,46.9,46.91,46.89,46.91,17382.0,45.5133,45.523,45.5036,45.523,17382.0
2024-05-03 11:35:00,46.91,46.91,46.87,46.9,34761.0,45.523,45.523,45.4842,45.5133,34761.0
2024-05-03 11:40:00,46.9,46.91,46.84,46.86,14104.0,45.5133,45.523,45.4551,45.4745,14104.0
2024-05-03 11:45:00,46.85,46.91,46.85,46.91,4020.0,45.4648,45.523,45.4648,45.523,4020.0
2024-05-03 11:50:00,46.92,47.0,46.92,46.98,14370.0,45.5327,45.6104,45.5327,45.591,14370.0
2024-05-03 11:55:00,46.98,47.02,46.98,46.98,7343.0,45.591,45.6298,45.591,45.591,7343.0
2024-05-03 12:00:00,46.99,47.01,46.99,46.99,7197.0,45.6007,45.6201,45.6007,45.6007,7197.0
2024-05-03 12:05:00,46.99,47.13,46.99,47.13,24759.0,45.6007,45.7365,45.6007,45.7365,24759.0
2024-05-03 12:10:00,47.13,47.13,47.1,47.12,5370.0,45.7365,45.7365,45.7074,45.7268,5370.0
2024-05-03 12:15:00,47.14,47.16,47.13,47.13,6559.0,45.7462,45.7656,45.7365,45.7365,6559.0
2024-05-03 12:20:00,47.13,47.14,47.07,47.11,12934.0,45.7365,45.7462,45.6783,45.7171,12934.0
2024-05-03 12:25:00,47.11,47.12,47.1,47.1,2497.0,45.7171,45.7268,45.7074,45.7074,2497.0
2024-05-03 12:30:00,47.12,47.14,47.11,47.11,2707.0,45.7268,45.7462,45.7171,45.7171,2707.0
2024-05-03 12:35:00,47.12,47.12,47.11,47.12,4657.0,45.7268,45.7268,45.7171,45.7268,4657.0
2024-05-03 12:40:00,47.13,47.14,47.11,47.12,4758.0,45.7365,45.7462,45.7171,45.7268,4758.0
2024-05-03 12:45:00,47.13,47.14,47.09,47.1,5722.0,45.7365,45.7462,45.6977,45.7074,5722.0
2024-05-03 12:50:00,47.11,47.11,47.09,47.09,2965.0,45.7171,45.7171,45.6977,45.6977,2965.0
2024-05-03 12:55:00,47.08,47.08,47.05,47.05,2919.0,45.688,45.688,45.6589,45.6589,2919.0
2024-05-03 13:00:00,47.06,47.08,47.06,47.08,3169.0,45.6686,45.688,45.6686,45.688,3169.0
2024-05-03 13:05:00,47.09,47.1,47.07,47.08,4100.0,45.6977,45.7074,45.6783,45.688,4100.0
2024-05-03 13:10:00,47.07,47.09,47.07,47.09,5014.0,45.6783,45.6977,45.6783,45.6977,5014.0
2024-05-03 13:15:00,47.09,47.1,47.01,47.03,7509.0,45.6977,45.7074,45.6201,45.6395,7509.0
2024-05-03 13:20:00,47.02,47.04,47.02,47.03,4015.0,45.6298,45.6492,45.6298,45.6395,4015.0
2024-05-03 13:25:00,47.04,47.05,47.04,47.05,3480.0,45.6492,45.6589,45.6492,45.6589,3480.0
2024-05-03 13:30:00,47.06,47.07,47.02,47.03,1930.0,45.6686,45.6783,45.6298,45.6395,1930.0
2024-05-03 13:35:00,47.04,47.09,47.04,47.09,2300.0,45.6492,45.6977,45.6492,45.6977,2300.0
2024-05-03 13:40:00,47.1,47.1,47.06,47.07,4290.0,45.7074,45.7074,45.6686,45.6783,4290.0
2024-05-03 13:45:00,47.07,47.09,47.07,47.09,2176.0,45.6783,45.6977,45.6783,45.6977,2176.0
2024-05-03 13:50:00,47.09,47.1,47.09,47.1,1900.0,45.6977,45.7074,45.6977,45.7074,1900.0
2024-05-03 13:55:00,47.1,47.14,47.1,47.12,8543.0,45.7074,45.7462,45.7074,45.7268,8543.0
2024-05-03 14:00:00,47.12,47.14,47.12,47.13,2785.0,45.7268,45.7462,45.7268,45.7365,2785.0
2024-05-03 14:05:00,47.14,47.17,47.14,47.17,2912.0,45.7462,45.7754,45.7462,45.7754,2912.0
2024-05-03 14:10:00,47.17,47.18,47.13,47.13,2485.0,45.7754,45.7851,45.7365,45.7365,2485.0
2024-05-03 14:15:00,47.14,47.15,47.13,47.13,10722.0,45.7462,45.7559,45.7365,45.7365,10722.0
2024-05-03 14:20:00,47.14,47.15,47.12,47.13,6131.0,45.7462,45.7559,45.7268,45.7365,6131.0
2024-05-03 14:25:00,47.13,47.13,47.11,47.11,1820.0,45.7365,45.7365,45.7171,45.7171,1820.0
2024-05-03 14:30:00,47.1,47.1,47.09,47.09,4000.0,45.7074,45.7074,45.6977,45.6977,4000.0
2024-05-03 14:35:00,47.08,47.08,47.06,47.06,3286.0,45.688,45.688,45.6686,45.6686,3286.0
2024-05-03 14:40:00,47.06,47.11,47.06,47.11,5556.0,45.6686,45.7171,45.6686,45.7171,5556.0
2024-05-03 14:45:00,47.1,47.12,47.09,47.12,5277.0,45.7074,45.7268,45.6977,45.7268,5277.0
2024-05-03 14:50:00,47.12,47.12,47.1,47.1,2810.0,45.7268,45.7268,45.7074,45.7074,2810.0
2024-05-03 14:55:00,47.1,47.11,47.07,47.11,9275.0,45.7074,45.7171,45.6783,45.7171,9275.0
2024-05-03 15:00:00,47.11,47.14,47.1,47.14,4975.0,45.7171,45.7462,45.7074,45.7462,4975.0
2024-05-03 15:05:00,47.16,47.19,47.16,47.19,1862.0,45.7656,45.7948,45.7656,45.7948,1862.0
2024-05-03 15:10:00,47.19,47.2,47.16,47.16,17746.0,45.7948,45.8045,45.7656,45.7656,17746.0
2024-05-03 15:15:00,47.15,47.16,47.14,47.15,5754.0,45.7559,45.7656,45.7462,45.7559,5754.0
2024-05-03 15:20:00,47.15,47.17,47.15,47.17,8681.0,45.7559,45.7754,45.7559,45.7754,8681.0
2024-05-03 15:25:00,47.18,47.19,47.18,47.18,6255.0,45.7851,45.7948,45.7851,45.7851,6255.0
2024-05-03 15:30:00,47.18,47.18,47.13,47.14,29631.0,45.7851,45.7851,45.7365,45.7462,29631.0
2024-05-03 15:35:00,47.14,47.17,47.14,47.16,23069.0,45.7462,45.7754,45.7462,45.7656,23069.0
2024-05-03 15:40:00,47.16,47.16,47.12,47.15,23973.0,45.7656,45.7656,45.7268,45.7559,23973.0
2024-05-03 15:45:00,47.14,47.14,47.11,47.12,26061.0,45.7462,45.7462,45.7171,45.7268,26061.0
2024-05-03 15:50:00,47.12,47.17,47.11,47.17,103034.0,45.7268,45.7754,45.7171,45.7754,103034.0
2024-05-03 15:55:00,47.16,47.16,47.1,47.13,56484.0,45.7656,45.7656,45.7074,45.7365,56484.0
2024-05-06 09:30:00,47.19,47.31,47.19,47.23,4112.0,45.7948,45.9112,45.7948,45.8336,4112.0
2024-05-06 09:35:00,47.24,47.29,47.21,47.29,10677.0,45.8433,45.8918,45.8142,45.8918,10677.0
2024-05-06 09:40:00,47.3,47.3,47.25,47.26,6083.0,45.9015,45.9015,45.853,45.8627,6083.0
2024-05-06 09:45:00,47.26,47.27,47.2,47.22,5047.0,45.8627,45.8724,45.8045,45.8239,5047.0
2024-05-06 09:50:00,47.19,47.3,47.18,47.29,24707.0,45.7948,45.9015,45.7851,45.8918,24707.0
2024-05-06 09:55:00,47.29,47.3,47.24,47.26,24015.0,45.8918,45.9015,45.8433,45.8627,24015.0
2024-05-06 10:00:00,47.25,47.32,47.25,47.32,8944.0,45.853,45.9209,45.853,45.9209,8944.0
2024-05-06 10:05:00,47.34,47.38,47.32,47.36,7570.0,45.9403,45.9791,45.9209,45.9597,7570.0
2024-05-06 10:10:00,47.35,47.41,47.34,47.41,6968.0,45.95,46.0083,45.9403,46.0083,6968.0
2024-05-06 10:15:00,47.43,47.43,47.38,47.42,3764.0,46.0277,46.0277,45.9791,46.018,3764.0
2024-05-06 10:20:00,47.42,47.42,47.37,47.38,7943.0,46.018,46.018,45.9694,45.9791,7943.0
2024-05-06 10:25:00,47.39,47.39,47.34,47.37,9337.0,45.9888,45.9888,45.9403,45.9694,9337.0
2024-05-06 10:30:00,47.36,47.4,47.35,47.37,16503.0,45.9597,45.9986,45.95,45.9694,16503.0
2024-05-06 10:35:00,47.37,47.38,47.32,47.34,5095.0,45.9694,45.9791,45.9209,45.9403,5095.0
2024-05-06 10:40:00,47.35,47.37,47.35,47.37,3028.0,45.95,45.9694,45.95,45.9694,3028.0
2024-05-06 10:45:00,47.37,47.38,47.34,47.34,9642.0,45.9694,45.9791,45.9403,45.9403,9642.0
2024-05-06 10:50:00,47.34,47.36,47.31,47.32,9147.0,45.9403,45.9597,45.9112,45.9209,9147.0
2024-05-06 10:55:00,47.32,47.37,47.32,47.35,4635.0,45.9209,45.9694,45.9209,45.95,4635.0
2024-05-06 11:00:00,47.34,47.35,47.26,47.26,10668.0,45.9403,45.95,45.8627,45.8627,10668.0
2024-05-06 11:05:00,47.26,47.26,47.23,47.23,6269.0,45.8627,45.8627,45.8336,45.8336,6269.0
2024-05-06 11:10:00,47.23,47.24,47.22,47.22,7180.0,45.8336,45.8433,45.8239,45.8239,7180.0
2024-05-06 11:15:00,47.22,47.22,47.16,47.17,5947.0,45.8239,45.8239,45.7656,45.7754,5947.0
2024-05-06 11:20:00,47.18,47.19,47.15,47.15,6985.0,45.7851,45.7948,45.7559,45.7559,6985.0
2024-05-06 11:25:00,47.15,47.16,47.13,47.15,7560.0,45.7559,45.7656,45.7365,45.7559,7560.0
2024-05-06 11:30:00,47.15,47.15,47.12,47.12,5017.0,45.7559,45.7559,45.7268,45.7268,5017.0
2024-05-06 11:35:00,47.12,47.13,47.09,47.12,5724.0,45.7268,45.7365,45.6977,45.7268,5724.0
2024-05-06 11:40:00,47.12,47.12,47.09,47.11,3300.0,45.7268,45.7268,45.6977,45.7171,3300.0
2024-05-06 11:45:00,47.11,47.12,47.09,47.09,2800.0,45.7171,45.7268,45.6977,45.6977,2800.0
2024-05-06 11:50:00,47.08,47.08,47.06,47.07,3720.0,45.688,45.688,45.6686,45.6783,3720.0
2024-05-06 11:55:00,47.08,47.1,47.08,47.08,3610.0,45.688,45.7074,45.688,45.688,3610.0
2024-05-06 12:00:00,47.09,47.09,47.06,47.08,4775.0,45.6977,45.6977,45.6686,45.688,4775.0
2024-05-06 12:05:00,47.08,47.08,47.02,47.02,5587.0,45.688,45.688,45.6298,45.6298,5587.0
2024-05-06 12:10:00,47.03,47.03,47.02,47.02,5319.0,45.6395,45.6395,45.6298,45.6298,5319.0
2024-05-06 12:15:00,47.02,47.05,47.01,47.01,4798.0,45.6298,45.6589,45.6201,45.6201,4798.0
2024-05-06 12:20:00,47.01,47.03,47.0,47.03,2757.0,45.6201,45.6395,45.6104,45.6395,2757.0
2024-05-06 12:25:00,47.02,47.03,47.02,47.03,4063.0,45.6298,45.6395,45.6298,45.6395,4063.0
2024-05-06 12:30:00,47.03,47.08,47.02,47.05,2213.0,45.6395,45.688,45.6298,45.6589,2213.0
2024-05-06 12:35:00,47.05,47.08,47.04,47.08,5233.0,45.6589,45.688,45.6492,45.688,5233.0
2024-05-06 12:40:00,47.09,47.11,47.08,47.09,8316.0,45.6977,45.7171,45.688,45.6977,8316.0
2024-05-06 12:45:00,47.11,47.13,47.1,47.12,4116.0,45.7171,45.7365,45.7074,45.7268,4116.0
2024-05-06 12:50:00,47.12,47.13,47.12,47.13,4747.0,45.7268,45.7365,45.7268,45.7365,4747.0
2024-05-06 12:55:00,47.13,47.13,47.09,47.09,14080.0,45.7365,45.7365,45.6977,45.6977,14080.0
2024-05-06 13:00:00,47.09,47.1,47.07,47.08,10665.0,45.6977,45.7074,45.6783,45.688,10665.0
2024-05-06 13:05:00,47.08,47.09,47.06,47.06,6086.0,45.688,45.6977,45.6686,45.6686,6086.0
2024-05-06 13:10:00,47.05,47.05,47.03,47.04,6010.0,45.6589,45.6589,45.6395,45.6492,6010.0
2024-05-06 13:15:00,47.04,47.05,47.02,47.05,4205.0,45.6492,45.6589,45.6298,45.6589,4205.0
2024-05-06 13:20:00,47.05,47.08,47.05,47.08,2349.0,45.6589,45.688,45.6589,45.688,2349.0
2024-05-06 13:25:00,47.08,47.09,47.05,47.05,5824.0,45.688,45.6977,45.6589,45.6589,5824.0
2024-05-06 13:30:00,47.07,47.08,47.07,47.08,5833.0,45.6783,45.688,45.6783,45.688,5833.0
2024-05-06 13:35:00,47.08,47.09,47.06,47.06,6360.0,45.688,45.6977,45.6686,45.6686,6360.0
2024-05-06 13:40:00,47.06,47.12,47.06,47.11,1577.0,45.6686,45.7268,45.6686,45.7171,1577.0
2024-05-06 13:45:00,47.12,47.12,47.11,47.11,2478.0,45.7268,45.7268,45.7171,45.7171,2478.0
2024-05-06 13:50:00,47.11,47.16,47.11,47.13,3565.0,45.7171,45.7656,45.7171,45.7365,3565.0
2024-05-06 13:55:00,47.15,47.15,47.12,47.12,4923.0,45.7559,45.7559,45.7268,45.7268,4923.0
2024-05-06 14:00:00,47.13,47.13,47.12,47.13,5351.0,45.7365,45.7365,45.7268,45.7365,5351.0
2024-05-06 14:05:00,47.12,47.13,47.1,47.13,3536.0,45.7268,45.7365,45.7074,45.7365,3536.0
2024-05-06 14:10:00,47.13,47.15,47.11,47.11,11733.0,45.7365,45.7559,45.7171,45.7171,11733.0
2024-05-06 14:15:00,47.12,47.14,47.12,47.14,3130.0,45.7268,45.7462,45.7268,45.7462,3130.0
2024-05-06 14:20:00,47.13,47.16,47.11,47.15,7317.0,45.7365,45.7656,45.7171,45.7559,7317.0
2024-05-06 14:25:00,47.14,47.15,47.13,47.14,3577.0,45.7462,45.7559,45.7365,45.7462,3577.0
2024-05-06 14:30:00,47.14,47.14,47.13,47.14,1404.0,45.7462,45.7462,45.7365,45.7462,1404.0
2024-05-06 14:35:00,47.14,47.14,47.1,47.12,4106.0,45.7462,45.7462,45.7074,45.7268,4106.0
2024-05-06 14:40:00,47.11,47.11,47.09,47.09,2621.0,45.7171,45.7171,45.6977,45.6977,2621.0
2024-05-06 14:45:00,47.08,47.1,47.08,47.09,3490.0,45.688,45.7074,45.688,45.6977,3490.0
2024-05-06 14:50:00,47.08,47.09,47.07,47.09,6064.0,45.688,45.6977,45.6783,45.6977,6064.0
2024-05-06 14:55:00,47.09,47.09,47.06,47.06,9270.0,45.6977,45.6977,45.6686,45.6686,9270.0
2024-05-06 15:00:00,47.06,47.07,47.06,47.06,10696.0,45.6686,45.6783,45.6686,45.6686,10696.0
2024-05-06 15:05:00,47.06,47.12,47.06,47.09,8236.0,45.6686,45.7268,45.6686,45.6977,8236.0
2024-05-06 15:10:00,47.08,47.09,47.08,47.08,6160.0,45.688,45.6977,45.688,45.688,6160.0
2024-05-06 15:15:00,47.08,47.08,47.07,47.08,5181.0,45.688,45.688,45.6783,45.688,5181.0
2024-05-06 15:20:00,47.09,47.09,47.06,47.06,4310.0,45.6977,45.6977,45.6686,45.6686,4310.0
2024-05-06 15:25:00,47.07,47.09,47.06,47.06,10419.0,45.6783,45.6977,45.6686,45.6686,10419.0
2024-05-06 15:30:00,47.07,47.08,47.03,47.03,9110.0,45.6783,45.688,45.6395,45.6395,9110.0
2024-05-06 15:35:00,47.02,47.02,47.0,47.02,6757.0,45.6298,45.6298,45.6104,45.6298,6757.0
2024-05-06 15:40:00,47.02,47.02,46.98,46.98,13733.0,45.6298,45.6298,45.591,45.591,13733.0
2024-05-06 15:45:00,46.98,47.02,46.97,47.02,5682.0,45.591,45.6298,45.5813,45.6298,5682.0
2024-05-06 15:50:00,47.02,47.04,46.99,47.04,40621.0,45.6298,45.6492,45.6007,45.6492,40621.0
2024-05-06 15:55:00,47.04,47.11,47.04,47.1,58765.0,45.6492,45.7171,45.6492,45.7074,58765.0
2024-05-07 09:30:00,47.26,47.36,47.19,47.36,19547.0,45.8627,45.9597,45.7948,45.9597,19547.0
2024-05-07 09:35:00,47.36,47.37,47.29,47.34,8297.0,45.9597,45.9694,45.8918,45.9403,8297.0
2024-05-07 09:40:00,47.35,47.39,47.27,47.27,17780.0,45.95,45.9888,45.8724,45.8724,17780.0
2024-05-07 09:45:00,47.28,47.37,47.27,47.36,12074.0,45.8821,45.9694,45.8724,45.9597,12074.0
2024-05-07 09:50:00,47.36,47.41,47.34,47.36,8780.0,45.9597,46.0083,45.9403,45.9597,8780.0
2024-05-07 09:55:00,47.38,47.42,47.36,47.4,7735.0,45.9791,46.018,45.9597,45.9986,7735.0
2024-05-07 10:00:00,47.4,47.43,47.39,47.4,12073.0,45.9986,46.0277,45.9888,45.9986,12073.0
2024-05-07 10:05:00,47.42,47.45,47.42,47.45,1400.0,46.018,46.0471,46.018,46.0471,1400.0
2024-05-07 10:10:00,47.45,47.45,47.36,47.36,8163.0,46.0471,46.0471,45.9597,45.9597,8163.0
2024-05-07 10:15:00,47.36,47.37,47.34,47.37,7598.0,45.9597,45.9694,45.9403,45.9694,7598.0
2024-05-07 10:20:00,47.38,47.39,47.32,47.33,9971.0,45.9791,45.9888,45.9209,45.9306,9971.0
2024-05-07 10:25:00,47.33,47.37,47.33,47.33,8904.0,45.9306,45.9694,45.9306,45.9306,8904.0
2024-05-07 10:30:00,47.31,47.34,47.3,47.31,6693.0,45.9112,45.9403,45.9015,45.9112,6693.0
2024-05-07 10:35:00,47.3,47.34,47.3,47.34,4698.0,45.9015,45.9403,45.9015,45.9403,4698.0
2024-05-07 10:40:00,47.33,47.34,47.26,47.29,9924.0,45.9306,45.9403,45.8627,45.8918,9924.0
2024-05-07 10:45:00,47.29,47.29,47.27,47.27,10677.0,45.8918,45.8918,45.8724,45.8724,10677.0
2024-05-07 10:50:00,47.27,47.27,47.24,47.24,18991.0,45.8724,45.8724,45.8433,45.8433,18991.0
2024-05-07 10:55:00,47.24,47.25,47.2,47.21,20450.0,45.8433,45.853,45.8045,45.8142,20450.0
2024-05-07 11:00:00,47.21,47.22,47.16,47.2,7739.0,45.8142,45.8239,45.7656,45.8045,7739.0
2024-05-07 11:05:00,47.2,47.2,47.18,47.19,6484.0,45.8045,45.8045,45.7851,45.7948,6484.0
2024-05-07 11:10:00,47.19,47.21,47.19,47.2,3984.0,45.7948,45.8142,45.7948,45.8045,3984.0
2024-05-07 11:15:00,47.22,47.22,47.17,47.17,6107.0,45.8239,45.8239,45.7754,45.7754,6107.0
2024-05-07 11:20:00,47.16,47.18,47.16,47.17,4743.0,45.7656,45.7851,45.7656,45.7754,4743.0
2024-05-07 11:25:00,47.16,47.16,47.13,47.13,4600.0,45.7656,45.7656,45.7365,45.7365,4600.0
2024-05-07 11:30:00,47.13,47.13,47.06,47.09,13983.0,45.7365,45.7365,45.6686,45.6977,13983.0
2024-05-07 11:35:00,47.09,47.09,47.06,47.09,6676.0,45.6977,45.6977,45.6686,45.6977,6676.0
2024-05-07 11:40:00,47.1,47.1,47.04,47.05,3481.0,45.7074,45.7074,45.6492,45.6589,3481.0
2024-05-07 11:45:00,47.05,47.05,47.03,47.04,6749.0,45.6589,45.6589,45.6395,45.6492,6749.0
2024-05-07 11:50:00,47.03,47.07,47.03,47.07,5160.0,45.6395,45.6783,45.6395,45.6783,5160.0
2024-05-07 11:55:00,47.08,47.1,47.06,47.06,20030.0,45.688,45.7074,45.6686,45.6686,20030.0
2024-05-07 12:00:00,47.05,47.08,47.01,47.06,26774.0,45.6589,45.688,45.6201,45.6686,26774.0
2024-05-07 12:05:00,47.05,47.09,47.05,47.09,6059.0,45.6589,45.6977,45.6589,45.6977,6059.0
2024-05-07 12:10:00,47.08,47.13,47.08,47.13,4860.0,45.688,45.7365,45.688,45.7365,4860.0
2024-05-07 12:15:00,47.13,47.13,47.05,47.08,10803.0,45.7365,45.7365,45.6589,45.688,10803.0
2024-05-07 12:20:00,47.07,47.11,47.07,47.11,4921.0,45.6783,45.7171,45.6783,45.7171,4921.0
2024-05-07 12:25:00,47.11,47.14,47.11,47.13,5820.0,45.7171,45.7462,45.7171,45.7365,5820.0
2024-05-07 12:30:00,47.13,47.16,47.11,47.11,10910.0,45.7365,45.7656,45.7171,45.7171,10910.0
2024-05-07 12:35:00,47.11,47.15,47.1,47.13,2928.0,45.7171,45.7559,45.7074,45.7365,2928.0
2024-05-07 12:40:00,47.13,47.14,47.09,47.11,14580.0,45.7365,45.7462,45.6977,45.7171,14580.0
2024-05-07 12:45:00,47.1,47.13,47.1,47.13,5220.0,45.7074,45.7365,45.7074,45.7365,5220.0
2024-05-07 12:50:00,47.13,47.14,47.13,47.14,2108.0,45.7365,45.7462,45.7365,45.7462,2108.0
2024-05-07 12:55:00,47.14,47.16,47.14,47.16,8900.0,45.7462,45.7656,45.7462,45.7656,8900.0
2024-05-07 13:00:00,47.16,47.16,47.15,47.15,9317.0,45.7656,45.7656,45.7559,45.7559,9317.0
2024-05-07 13:05:00,47.14,47.17,47.14,47.15,4217.0,45.7462,45.7754,45.7462,45.7559,4217.0
2024-05-07 13:10:00,47.16,47.18,47.16,47.16,4100.0,45.7656,45.7851,45.7656,45.7656,4100.0
2024-05-07 13:15:00,47.15,47.15,47.13,47.13,2000.0,45.7559,45.7559,45.7365,45.7365,2000.0
2024-05-07 13:20:00,47.14,47.18,47.14,47.18,2398.0,45.7462,45.7851,45.7462,45.7851,2398.0
2024-05-07 13:25:00,47.18,47.2,47.18,47.19,1832.0,45.7851,45.8045,45.7851,45.7948,1832.0
2024-05-07 13:30:00,47.19,47.25,47.19,47.2,16974.0,45.7948,45.853,45.7948,45.8045,16974.0
2024-05-07 13:35:00,47.2,47.22,47.19,47.21,4290.0,45.8045,45.8239,45.7948,45.8142,4290.0
2024-05-07 13:40:00,47.2,47.22,47.2,47.22,4008.0,45.8045,45.8239,45.8045,45.8239,4008.0
2024-05-07 13:45:00,47.23,47.23,47.16,47.17,6260.0,45.8336,45.8336,45.7656,45.7754,6260.0
2024-05-07 13:50:00,47.16,47.2,47.16,47.2,5187.0,45.7656,45.8045,45.7656,45.8045,5187.0
2024-05-07 13:55:00,47.2,47.23,47.2,47.21,2238.0,45.8045,45.8336,45.8045,45.8142,2238.0
2024-05-07 14:00:00,47.21,47.23,47.18,47.23,7989.0,45.8142,45.8336,45.7851,45.8336,7989.0
2024-05-07 14:05:00,47.23,47.24,47.22,47.24,5764.0,45.8336,45.8433,45.8239,45.8433,5764.0
2024-05-07 14:10:00,47.25,47.28,47.24,47.28,5627.0,45.853,45.8821,45.8433,45.8821,5627.0
2024-05-07 14:15:00,47.28,47.28,47.23,47.23,3958.0,45.8821,45.8821,45.8336,45.8336,3958.0
2024-05-07 14:20:00,47.23,47.25,47.23,47.24,6755.0,45.8336,45.853,45.8336,45.8433,6755.0
2024-05-07 14:25:00,47.24,47.25,47.24,47.24,7409.0,45.8433,45.853,45.8433,45.8433,7409.0
2024-05-07 14:30:00,47.25,47.28,47.25,47.28,10746.0,45.853,45.8821,45.853,45.8821,10746.0
2024-05-07 14:35:00,47.28,47.31,47.28,47.31,12723.0,45.8821,45.9112,45.8821,45.9112,12723.0
2024-05-07 14:40:00,47.32,47.34,47.32,47.34,4670.0,45.9209,45.9403,45.9209,45.9403,4670.0
2024-05-07 14:45:00,47.33,47.33,47.3,47.31,4844.0,45.9306,45.9306,45.9015,45.9112,4844.0
2024-05-07 14:50:00,47.31,47.31,47.31,47.31,2600.0,45.9112,45.9112,45.9112,45.9112,2600.0
2024-05-07 14:55:00,47.32,47.33,47.31,47.31,5426.0,45.9209,45.9306,45.9112,45.9112,5426.0
2024-05-07 15:00:00,47.31,47.31,47.27,47.27,3712.0,45.9112,45.9112,45.8724,45.8724,3712.0
2024-05-07 15:05:00,47.26,47.28,47.26,47.27,6306.0,45.8627,45.8821,45.8627,45.8724,6306.0
2024-05-07 15:10:00,47.28,47.28,47.24,47.24,11986.0,45.8821,45.8821,45.8433,45.8433,11986.0
2024-05-07 15:15:00,47.24,47.26,47.24,47.25,4530.0,45.8433,45.8627,45.8433,45.853,4530.0
2024-05-07 15:20:00,47.24,47.27,47.24,47.27,10566.0,45.8433,45.8724,45.8433,45.8724,10566.0
2024-05-07 15:25:00,47.28,47.28,47.26,47.27,13274.0,45.8821,45.8821,45.8627,45.8724,13274.0
2024-05-07 15:30:00,47.27,47.29,47.26,47.26,12349.0,45.8724,45.8918,45.8627,45.8627,12349.0
2024-05-07 15:35:00,47.26,47.26,47.22,47.23,14507.0,45.8627,45.8627,45.8239,45.8336,14507.0
2024-05-07 15:40:00,47.23,47.23,47.22,47.23,9842.0,45.8336,45.8336,45.8239,45.8336,9842.0
2024-05-07 15:45:00,47.22,47.24,47.22,47.24,16151.0,45.8239,45.8433,45.8239,45.8433,16151.0
2024-05-07 15:50:00,47.24,47.29,47.22,47.28,31115.0,45.8433,45.8918,45.8239,45.8821,31115.0
2024-05-07 15:55:00,47.28,47.3,47.25,47.26,70145.0,45.8821,45.9015,45.853,45.8627,70145.0
2024-05-08 09:30:00,47.44,47.46,47.26,47.4,12642.0,46.0374,46.0568,45.8627,45.9986,12642.0
2024-05-08 09:35:00,47.4,47.45,47.34,47.42,11946.0,45.9986,46.0471,45.9403,46.018,11946.0
2024-05-08 09:40:00,47.44,47.45,47.39,47.42,7226.0,46.0374,46.0471,45.9888,46.018,7226.0
2024-05-08 09:45:00,47.44,47.51,47.43,47.49,12813.0,46.0374,46.1053,46.0277,46.0859,12813.0
2024-05-08 09:50:00,47.49,47.61,47.49,47.57,7891.0,46.0859,46.2023,46.0859,46.1635,7891.0
2024-05-08 09:55:00,47.57,47.57,47.5,47.51,15937.0,46.1635,46.1635,46.0956,46.1053,15937.0
2024-05-08 10:00:00,47.51,47.51,47.44,47.48,11182.0,46.1053,46.1053,46.0374,46.0762,11182.0
2024-05-08 10:05:00,47.5,47.57,47.5,47.57,12224.0,46.0956,46.1635,46.0956,46.1635,12224.0
2024-05-08 10:10:00,47.58,47.66,47.58,47.65,11066.0,46.1732,46.2509,46.1732,46.2412,11066.0
2024-05-08 10:15:00,47.65,47.65,47.6,47.63,11530.0,46.2412,46.2412,46.1926,46.2218,11530.0
2024-05-08 10:20:00,47.63,47.69,47.63,47.66,8867.0,46.2218,46.28,46.2218,46.2509,8867.0
2024-05-08 10:25:00,47.67,47.75,47.67,47.71,10084.0,46.2606,46.3382,46.2606,46.2994,10084.0
2024-05-08 10:30:00,47.72,47.72,47.69,47.72,6873.0,46.3091,46.3091,46.28,46.3091,6873.0
2024-05-08 10:35:00,47.71,47.73,47.67,47.73,5861.0,46.2994,46.3188,46.2606,46.3188,5861.0
2024-05-08 10:40:00,47.74,47.75,47.73,47.74,6816.0,46.3285,46.3382,46.3188,46.3285,6816.0
2024-05-08 10:45:00,47.75,47.78,47.72,47.77,13573.0,46.3382,46.3673,46.3091,46.3576,13573.0
2024-05-08 10:50:00,47.76,47.82,47.75,47.81,7258.0,46.3479,46.4061,46.3382,46.3964,7258.0
2024-05-08 10:55:00,47.82,47.83,47.8,47.81,5400.0,46.4061,46.4158,46.3867,46.3964,5400.0
2024-05-08 11:00:00,47.82,47.83,47.8,47.8,3233.0,46.4061,46.4158,46.3867,46.3867,3233.0
2024-05-08 11:05:00,47.79,47.88,47.79,47.85,6415.0,46.377,46.4644,46.377,46.4352,6415.0
2024-05-08 11:10:00,47.85,47.87,47.84,47.86,3596.0,46.4352,46.4547,46.4255,46.445,3596.0
2024-05-08 11:15:00,47.86,47.9,47.84,47.9,7955.0,46.445,46.4838,46.4255,46.4838,7955.0
2024-05-08 11:20:00,47.9,47.9,47.87,47.88,8988.0,46.4838,46.4838,46.4547,46.4644,8988.0
2024-05-08 11:25:00,47.88,47.95,47.88,47.95,11734.0,46.4644,46.5323,46.4644,46.5323,11734.0
2024-05-08 11:30:00,47.95,48.02,47.95,47.98,18943.0,46.5323,46.6002,46.5323,46.5614,18943.0
2024-05-08 11:35:00,47.98,48.03,47.96,48.03,7220.0,46.5614,46.6099,46.542,46.6099,7220.0
2024-05-08 11:40:00,48.01,48.01,47.98,48.0,9095.0,46.5905,46.5905,46.5614,46.5808,9095.0
2024-05-08 11:45:00,48.0,48.02,47.99,48.02,4080.0,46.5808,46.6002,46.5711,46.6002,4080.0
2024-05-08 11:50:00,48.02,48.04,47.99,48.01,7172.0,46.6002,46.6196,46.5711,46.5905,7172.0
2024-05-08 11:55:00,48.02,48.04,48.01,48.04,7505.0,46.6002,46.6196,46.5905,46.6196,7505.0
2024-05-08 12:00:00,48.05,48.05,48.04,48.05,6622.0,46.6293,46.6293,46.6196,46.6293,6622.0
2024-05-08 12:05:00,48.06,48.08,48.05,48.05,8805.0,46.639,46.6584,46.6293,46.6293,8805.0
2024-05-08 12:10:00,48.05,48.05,48.0,48.01,10021.0,46.6293,46.6293,46.5808,46.5905,10021.0
2024-05-08 12:15:00,48.01,48.02,48.0,48.0,14884.0,46.5905,46.6002,46.5808,46.5808,14884.0
2024-05-08 12:20:00,47.99,48.01,47.99,47.99,5191.0,46.5711,46.5905,46.5711,46.5711,5191.0
2024-05-08 12:25:00,47.99,48.03,47.98,47.99,18722.0,46.5711,46.6099,46.5614,46.5711,18722.0
2024-05-08 12:30:00,48.0,48.01,47.98,47.99,15261.0,46.5808,46.5905,46.5614,46.5711,15261.0
2024-05-08 12:35:00,47.99,48.03,47.97,48.03,4000.0,46.5711,46.6099,46.5517,46.6099,4000.0
2024-05-08 12:40:00,48.03,48.1,48.03,48.06,7852.0,46.6099,46.6779,46.6099,46.639,7852.0
2024-05-08 12:45:00,48.07,48.09,48.07,48.09,2200.0,46.6487,46.6682,46.6487,46.6682,2200.0
2024-05-08 12:50:00,48.08,48.08,48.03,48.04,10426.0,46.6584,46.6584,46.6099,46.6196,10426.0
2024-05-08 12:55:00,48.05,48.08,48.05,48.07,7081.0,46.6293,46.6584,46.6293,46.6487,7081.0
2024-05-08 13:00:00,48.07,48.09,48.03,48.09,10550.0,46.6487,46.6682,46.6099,46.6682,10550.0
2024-05-08 13:05:00,48.09,48.13,48.09,48.12,7015.0,46.6682,46.707,46.6682,46.6973,7015.0
2024-05-08 13:10:00,48.11,48.11,48.07,48.09,10261.0,46.6876,46.6876,46.6487,46.6682,10261.0
2024-05-08 13:15:00,48.09,48.12,48.09,48.1,8318.0,46.6682,46.6973,46.6682,46.6779,8318.0
2024-05-08 13:20:00,48.1,48.1,48.08,48.08,6714.0,46.6779,46.6779,46.6584,46.6584,6714.0
2024-05-08 13:25:00,48.08,48.1,48.08,48.08,7542.0,46.6584,46.6779,46.6584,46.6584,7542.0
2024-05-08 13:30:00,48.08,48.1,48.06,48.08,9466.0,46.6584,46.6779,46.639,46.6584,9466.0
2024-05-08 13:35:00,48.07,48.08,48.06,48.06,6706.0,46.6487,46.6584,46.639,46.639,6706.0
2024-05-08 13:40:00,48.06,48.06,48.03,48.06,10698.0,46.639,46.639,46.6099,46.639,10698.0
2024-05-08 13:45:00,48.06,48.06,48.03,48.03,11891.0,46.639,46.639,46.6099,46.6099,11891.0
2024-05-08 13:50:00,48.03,48.07,48.0,48.03,22202.0,46.6099,46.6487,46.5808,46.6099,22202.0
2024-05-08 13:55:00,48.02,48.02,47.99,48.02,12216.0,46.6002,46.6002,46.5711,46.6002,12216.0
2024-05-08 14:00:00,48.03,48.07,48.02,48.07,12799.0,46.6099,46.6487,46.6002,46.6487,12799.0
2024-05-08 14:05:00,48.06,48.06,48.03,48.05,10181.0,46.639,46.639,46.6099,46.6293,10181.0
2024-05-08 14:10:00,48.05,48.05,48.03,48.05,12225.0,46.6293,46.6293,46.6099,46.6293,12225.0
2024-05-08 14:15:00,48.06,48.07,48.05,48.07,8713.0,46.639,46.6487,46.6293,46.6487,8713.0
2024-05-08 14:20:00,48.07,48.07,48.02,48.03,8258.0,46.6487,46.6487,46.6002,46.6099,8258.0
2024-05-08 14:25:00,48.03,48.04,48.02,48.03,11178.0,46.6099,46.6196,46.6002,46.6099,11178.0
2024-05-08 14:30:00,48.04,48.05,48.03,48.03,8462.0,46.6196,46.6293,46.6099,46.6099,8462.0
2024-05-08 14:35:00,48.02,48.03,48.01,48.03,6616.0,46.6002,46.6099,46.5905,46.6099,6616.0
2024-05-08 14:40:00,48.04,48.05,48.02,48.02,7895.0,46.6196,46.6293,46.6002,46.6002,7895.0
2024-05-08 14:45:00,48.02,48.05,48.02,48.02,9818.0,46.6002,46.6293,46.6002,46.6002,9818.0
2024-05-08 14:50:00,48.03,48.04,48.01,48.04,11680.0,46.6099,46.6196,46.5905,46.6196,11680.0
2024-05-08 14:55:00,48.04,48.05,48.03,48.03,11401.0,46.6196,46.6293,46.6099,46.6099,11401.0
2024-05-08 15:00:00,48.03,48.05,48.02,48.04,8597.0,46.6099,46.6293,46.6002,46.6196,8597.0
2024-05-08 15:05:00,48.04,48.04,48.04,48.04,7947.0,46.6196,46.6196,46.6196,46.6196,7947.0
2024-05-08 15:10:00,48.04,48.04,47.99,48.01,23071.0,46.6196,46.6196,46.5711,46.5905,23071.0
2024-05-08 15:15:00,48.0,48.04,48.0,48.04,10388.0,46.5808,46.6196,46.5808,46.6196,10388.0
2024-05-08 15:20:00,48.05,48.05,48.03,48.04,12570.0,46.6293,46.6293,46.6099,46.6196,12570.0
2024-05-08 15:25:00,48.05,48.07,48.05,48.06,10032.0,46.6293,46.6487,46.6293,46.639,10032.0
2024-05-08 15:30:00,48.06,48.06,48.03,48.04,10192.0,46.639,46.639,46.6099,46.6196,10192.0
2024-05-08 15:35:00,48.05,48.08,48.05,48.06,8679.0,46.6293,46.6584,46.6293,46.639,8679.0
2024-05-08 15:40:00,48.07,48.08,48.05,48.05,13861.0,46.6487,46.6584,46.6293,46.6293,13861.0
2024-05-08 15:45:00,48.05,48.05,48.02,48.02,42976.0,46.6293,46.6293,46.6002,46.6002,42976.0
2024-05-08 15:50:00,48.02,48.05,48.01,48.01,82676.0,46.6002,46.6293,46.5905,46.5905,82676.0
2024-05-08 15:55:00,48.01,48.02,47.97,47.98,61346.0,46.5905,46.6002,46.5517,46.5614,61346.0
2024-05-09 09:30:00,48.02,48.08,47.97,48.01,7529.0,46.6002,46.6584,46.5517,46.5905,7529.0
2024-05-09 09:35:00,48.0,48.02,47.99,47.99,5264.0,46.5808,46.6002,46.5711,46.5711,5264.0
2024-05-09 09:40:00,47.98,47.98,47.88,47.88,4100.0,46.5614,46.5614,46.4644,46.4644,4100.0
2024-05-09 09:45:00,47.87,47.88,47.83,47.85,9364.0,46.4547,46.4644,46.4158,46.4352,9364.0
2024-05-09 09:50:00,47.86,47.91,47.84,47.84,10883.0,46.445,46.4935,46.4255,46.4255,10883.0
2024-05-09 09:55:00,47.85,47.91,47.85,47.89,12122.0,46.4352,46.4935,46.4352,46.4741,12122.0
2024-05-09 10:00:00,47.87,47.9,47.85,47.88,8136.0,46.4547,46.4838,46.4352,46.4644,8136.0
2024-05-09 10:05:00,47.9,47.92,47.84,47.84,5143.0,46.4838,46.5032,46.4255,46.4255,5143.0
2024-05-09 10:10:00,47.85,47.9,47.85,47.9,9708.0,46.4352,46.4838,46.4352,46.4838,9708.0
2024-05-09 10:15:00,47.89,47.89,47.86,47.88,10610.0,46.4741,46.4741,46.445,46.4644,10610.0
2024-05-09 10:20:00,47.88,47.91,47.86,47.91,9039.0,46.4644,46.4935,46.445,46.4935,9039.0
2024-05-09 10:25:00,47.9,47.9,47.84,47.86,6743.0,46.4838,46.4838,46.4255,46.445,6743.0
2024-05-09 10:30:00,47.87,47.89,47.83,47.84,13549.0,46.4547,46.4741,46.4158,46.4255,13549.0
2024-05-09 10:35:00,47.85,47.9,47.85,47.88,8018.0,46.4352,46.4838,46.4352,46.4644,8018.0
2024-05-09 10:40:00,47.89,47.9,47.85,47.86,4325.0,46.4741,46.4838,46.4352,46.445,4325.0
2024-05-09 10:45:00,47.86,47.86,47.82,47.86,17369.0,46.445,46.445,46.4061,46.445,17369.0
2024-05-09 10:50:00,47.85,47.88,47.84,47.87,12993.0,46.4352,46.4644,46.4255,46.4547,12993.0
2024-05-09 10:55:00,47.87,47.88,47.87,47.88,6118.0,46.4547,46.4644,46.4547,46.4644,6118.0
2024-05-09 11:00:00,47.88,47.91,47.83,47.84,19410.0,46.4644,46.4935,46.4158,46.4255,19410.0
2024-05-09 11:05:00,47.84,47.84,47.82,47.82,6090.0,46.4255,46.4255,46.4061,46.4061,6090.0
2024-05-09 11:10:00,47.82,47.83,47.78,47.78,8440.0,46.4061,46.4158,46.3673,46.3673,8440.0
2024-05-09 11:15:00,47.79,47.8,47.79,47.8,8352.0,46.377,46.3867,46.377,46.3867,8352.0
2024-05-09 11:20:00,47.8,47.8,47.8,47.8,2000.0,46.3867,46.3867,46.3867,46.3867,2000.0
2024-05-09 11:25:00,47.8,47.8,47.78,47.78,10608.0,46.3867,46.3867,46.3673,46.3673,10608.0
2024-05-09 11:30:00,47.77,47.79,47.77,47.79,6433.0,46.3576,46.377,46.3576,46.377,6433.0
2024-05-09 11:35:00,47.79,47.79,47.77,47.79,2378.0,46.377,46.377,46.3576,46.377,2378.0
2024-05-09 11:40:00,47.79,47.8,47.77,47.77,5410.0,46.377,46.3867,46.3576,46.3576,5410.0
2024-05-09 11:45:00,47.76,47.78,47.76,47.78,3430.0,46.3479,46.3673,46.3479,46.3673,3430.0
2024-05-09 11:50:00,47.79,47.79,47.79,47.79,700.0,46.377,46.377,46.377,46.377,700.0
2024-05-09 11:55:00,47.78,47.82,47.78,47.82,4825.0,46.3673,46.4061,46.3673,46.4061,4825.0
2024-05-09 12:00:00,47.82,47.82,47.8,47.8,4200.0,46.4061,46.4061,46.3867,46.3867,4200.0
2024-05-09 12:05:00,47.79,47.79,47.77,47.78,5150.0,46.377,46.377,46.3576,46.3673,5150.0
2024-05-09 12:10:00,47.78,47.8,47.78,47.78,10119.0,46.3673,46.3867,46.3673,46.3673,10119.0
2024-05-09 12:15:00,47.77,47.77,47.75,47.75,5601.0,46.3576,46.3576,46.3382,46.3382,5601.0
2024-05-09 12:20:00,47.75,47.76,47.75,47.76,508.0,46.3382,46.3479,46.3382,46.3479,508.0
2024-05-09 12:25:00,47.77,47.77,47.76,47.76,3846.0,46.3576,46.3576,46.3479,46.3479,3846.0
2024-05-09 12:30:00,47.76,47.78,47.76,47.78,6580.0,46.3479,46.3673,46.3479,46.3673,6580.0
2024-05-09 12:35:00,47.78,47.83,47.78,47.82,6537.0,46.3673,46.4158,46.3673,46.4061,6537.0
2024-05-09 12:40:00,47.85,47.85,47.84,47.84,6843.0,46.4352,46.4352,46.4255,46.4255,6843.0
2024-05-09 12:45:00,47.83,47.83,47.81,47.81,5337.0,46.4158,46.4158,46.3964,46.3964,5337.0
2024-05-09 12:50:00,47.81,47.83,47.81,47.82,3134.0,46.3964,46.4158,46.3964,46.4061,3134.0
2024-05-09 12:55:00,47.82,47.83,47.81,47.81,3163.0,46.4061,46.4158,46.3964,46.3964,3163.0
2024-05-09 13:00:00,47.81,47.84,47.8,47.83,13038.0,46.3964,46.4255,46.3867,46.4158,13038.0
2024-05-09 13:05:00,47.81,47.82,47.81,47.81,1813.0,46.3964,46.4061,46.3964,46.3964,1813.0
2024-05-09 13:10:00,47.81,47.82,47.81,47.82,9788.0,46.3964,46.4061,46.3964,46.4061,9788.0
2024-05-09 13:15:00,47.82,47.82,47.77,47.79,12858.0,46.4061,46.4061,46.3576,46.377,12858.0
2024-05-09 13:20:00,47.78,47.78,47.76,47.76,3421.0,46.3673,46.3673,46.3479,46.3479,3421.0
2024-05-09 13:25:00,47.76,47.79,47.76,47.79,7462.0,46.3479,46.377,46.3479,46.377,7462.0
2024-05-09 13:30:00,47.78,47.78,47.76,47.76,4105.0,46.3673,46.3673,46.3479,46.3479,4105.0
2024-05-09 13:35:00,47.76,47.77,47.76,47.77,4873.0,46.3479,46.3576,46.3479,46.3576,4873.0
2024-05-09 13:40:00,47.77,47.77,47.75,47.75,2450.0,46.3576,46.3576,46.3382,46.3382,2450.0
2024-05-09 13:45:00,47.74,47.76,47.74,47.74,7692.0,46.3285,46.3479,46.3285,46.3285,7692.0
2024-05-09 13:50:00,47.73,47.73,47.72,47.72,6171.0,46.3188,46.3188,46.3091,46.3091,6171.0
2024-05-09 13:55:00,47.72,47.72,47.7,47.7,4813.0,46.3091,46.3091,46.2897,46.2897,4813.0
2024-05-09 14:00:00,47.7,47.7,47.68,47.68,1974.0,46.2897,46.2897,46.2703,46.2703,1974.0
2024-05-09 14:05:00,47.68,47.7,47.68,47.69,5654.0,46.2703,46.2897,46.2703,46.28,5654.0
2024-05-09 14:10:00,47.69,47.69,47.66,47.67,14405.0,46.28,46.28,46.2509,46.2606,14405.0
2024-05-09 14:15:00,47.68,47.7,47.68,47.7,4956.0,46.2703,46.2897,46.2703,46.2897,4956.0
2024-05-09 14:20:00,47.7,47.71,47.7,47.71,2250.0,46.2897,46.2994,46.2897,46.2994,2250.0
2024-05-09 14:25:00,47.72,47.74,47.72,47.74,3152.0,46.3091,46.3285,46.3091,46.3285,3152.0
2024-05-09 14:30:00,47.74,47.75,47.74,47.74,5904.0,46.3285,46.3382,46.3285,46.3285,5904.0
2024-05-09 14:35:00,47.74,47.77,47.74,47.77,2292.0,46.3285,46.3576,46.3285,46.3576,2292.0
2024-05-09 14:40:00,47.77,47.78,47.77,47.77,6778.0,46.3576,46.3673,46.3576,46.3576,6778.0
2024-05-09 14:45:00,47.78,47.78,47.77,47.78,3806.0,46.3673,46.3673,46.3576,46.3673,3806.0
2024-05-09 14:50:00,47.77,47.79,47.77,47.78,6286.0,46.3576,46.377,46.3576,46.3673,6286.0
2024-05-09 14:55:00,47.79,47.81,47.79,47.81,6677.0,46.377,46.3964,46.377,46.3964,6677.0
2024-05-09 15:00:00,47.8,47.8,47.77,47.77,6482.0,46.3867,46.3867,46.3576,46.3576,6482.0
2024-05-09 15:05:00,47.78,47.78,47.77,47.77,6061.0,46.3673,46.3673,46.3576,46.3576,6061.0
2024-05-09 15:10:00,47.76,47.77,47.75,47.77,5097.0,46.3479,46.3576,46.3382,46.3576,5097.0
2024-05-09 15:15:00,47.78,47.79,47.78,47.78,3257.0,46.3673,46.377,46.3673,46.3673,3257.0
2024-05-09 15:20:00,47.79,47.79,47.78,47.79,5684.0,46.377,46.377,46.3673,46.377,5684.0
2024-05-09 15:25:00,47.8,47.82,47.8,47.81,11570.0,46.3867,46.4061,46.3867,46.3964,11570.0
2024-05-09 15:30:00,47.8,47.83,47.8,47.8,16815.0,46.3867,46.4158,46.3867,46.3867,16815.0
2024-05-09 15:35:00,47.8,47.8,47.78,47.78,7168.0,46.3867,46.3867,46.3673,46.3673,7168.0
2024-05-09 15:40:00,47.78,47.78,47.76,47.77,17836.0,46.3673,46.3673,46.3479,46.3576,17836.0
2024-05-09 15:45:00,47.77,47.77,47.76,47.77,8254.0,46.3576,46.3576,46.3479,46.3576,8254.0
2024-05-09 15:50:00,47.76,47.81,47.76,47.78,61886.0,46.3479,46.3964,46.3479,46.3673,61886.0
2024-05-09 15:55:00,47.77,47.81,47.74,47.8,89189.0,46.3576,46.3964,46.3285,46.3867,89189.0
2024-05-10 09:30:00,47.9,47.9,47.74,47.82,19376.0,46.4838,46.4838,46.3285,46.4061,19376.0
2024-05-10 09:35:00,47.82,47.9,47.82,47.84,11979.0,46.4061,46.4838,46.4061,46.4255,11979.0
2024-05-10 09:40:00,47.84,47.85,47.8,47.81,8750.0,46.4255,46.4352,46.3867,46.3964,8750.0
2024-05-10 09:45:00,47.82,47.84,47.79,47.83,5874.0,46.4061,46.4255,46.377,46.4158,5874.0
2024-05-10 09:50:00,47.84,47.85,47.78,47.78,4229.0,46.4255,46.4352,46.3673,46.3673,4229.0
2024-05-10 09:55:00,47.8,47.82,47.78,47.79,6339.0,46.3867,46.4061,46.3673,46.377,6339.0
2024-05-10 10:00:00,47.81,47.84,47.77,47.82,8431.0,46.3964,46.4255,46.3576,46.4061,8431.0
2024-05-10 10:05:00,47.83,47.89,47.83,47.83,9591.0,46.4158,46.4741,46.4158,46.4158,9591.0
2024-05-10 10:10:00,47.82,47.86,47.81,47.85,5646.0,46.4061,46.445,46.3964,46.4352,5646.0
2024-05-10 10:15:00,47.84,47.84,47.77,47.78,7998.0,46.4255,46.4255,46.3576,46.3673,7998.0
2024-05-10 10:20:00,47.77,47.77,47.73,47.75,9476.0,46.3576,46.3576,46.3188,46.3382,9476.0
2024-05-10 10:25:00,47.75,47.78,47.74,47.78,3500.0,46.3382,46.3673,46.3285,46.3673,3500.0
2024-05-10 10:30:00,47.78,47.79,47.74,47.74,7476.0,46.3673,46.377,46.3285,46.3285,7476.0
2024-05-10 10:35:00,47.74,47.78,47.74,47.77,4958.0,46.3285,46.3673,46.3285,46.3576,4958.0
2024-05-10 10:40:00,47.77,47.81,47.76,47.8,7895.0,46.3576,46.3964,46.3479,46.3867,7895.0
2024-05-10 10:45:00,47.8,47.8,47.77,47.78,6142.0,46.3867,46.3867,46.3576,46.3673,6142.0
2024-05-10 10:50:00,47.78,47.78,47.71,47.72,5725.0,46.3673,46.3673,46.2994,46.3091,5725.0
2024-05-10 10:55:00,47.72,47.74,47.71,47.74,9177.0,46.3091,46.3285,46.2994,46.3285,9177.0
2024-05-10 11:00:00,47.74,47.74,47.72,47.74,10018.0,46.3285,46.3285,46.3091,46.3285,10018.0
2024-05-10 11:05:00,47.73,47.74,47.71,47.73,3982.0,46.3188,46.3285,46.2994,46.3188,3982.0
2024-05-10 11:10:00,47.75,47.75,47.73,47.73,2259.0,46.3382,46.3382,46.3188,46.3188,2259.0
2024-05-10 11:15:00,47.73,47.76,47.72,47.73,4306.0,46.3188,46.3479,46.3091,46.3188,4306.0
2024-05-10 11:20:00,47.72,47.76,47.71,47.74,8877.0,46.3091,46.3479,46.2994,46.3285,8877.0
2024-05-10 11:25:00,47.73,47.76,47.73,47.76,1548.0,46.3188,46.3479,46.3188,46.3479,1548.0
2024-05-10 11:30:00,47.76,47.78,47.76,47.78,4106.0,46.3479,46.3673,46.3479,46.3673,4106.0
2024-05-10 11:35:00,47.78,47.78,47.77,47.77,3445.0,46.3673,46.3673,46.3576,46.3576,3445.0
2024-05-10 11:40:00,47.77,47.78,47.75,47.76,8030.0,46.3576,46.3673,46.3382,46.3479,8030.0
2024-05-10 11:45:00,47.77,47.84,47.77,47.84,2550.0,46.3576,46.4255,46.3576,46.4255,2550.0
2024-05-10 11:50:00,47.85,47.87,47.85,47.85,4449.0,46.4352,46.4547,46.4352,46.4352,4449.0
2024-05-10 11:55:00,47.85,47.88,47.85,47.88,5695.0,46.4352,46.4644,46.4352,46.4644,5695.0
2024-05-10 12:00:00,47.88,47.9,47.87,47.87,7088.0,46.4644,46.4838,46.4547,46.4547,7088.0
2024-05-10 12:05:00,47.85,47.89,47.85,47.89,1700.0,46.4352,46.4741,46.4352,46.4741,1700.0
2024-05-10 12:10:00,47.89,47.92,47.88,47.92,3711.0,46.4741,46.5032,46.4644,46.5032,3711.0
2024-05-10 12:15:00,47.92,47.93,47.91,47.93,4723.0,46.5032,46.5129,46.4935,46.5129,4723.0
2024-05-10 12:20:00,47.93,47.97,47.91,47.94,13224.0,46.5129,46.5517,46.4935,46.5226,13224.0
2024-05-10 12:25:00,47.94,47.94,47.91,47.92,11498.0,46.5226,46.5226,46.4935,46.5032,11498.0
2024-05-10 12:30:00,47.91,47.94,47.91,47.92,11466.0,46.4935,46.5226,46.4935,46.5032,11466.0
2024-05-10 12:35:00,47.92,47.93,47.89,47.93,11712.0,46.5032,46.5129,46.4741,46.5129,11712.0
2024-05-10 12:40:00,47.95,47.97,47.95,47.97,4083.0,46.5323,46.5517,46.5323,46.5517,4083.0
2024-05-10 12:45:00,47.98,47.99,47.98,47.99,3894.0,46.5614,46.5711,46.5614,46.5711,3894.0
2024-05-10 12:50:00,47.99,47.99,47.98,47.99,12154.0,46.5711,46.5711,46.5614,46.5711,12154.0
2024-05-10 12:55:00,47.99,48.02,47.97,48.01,7701.0,46.5711,46.6002,46.5517,46.5905,7701.0
2024-05-10 13:00:00,48.01,48.02,47.98,47.98,3235.0,46.5905,46.6002,46.5614,46.5614,3235.0
2024-05-10 13:05:00,47.98,47.98,47.96,47.97,2436.0,46.5614,46.5614,46.542,46.5517,2436.0
2024-05-10 13:10:00,47.97,47.97,47.96,47.96,3095.0,46.5517,46.5517,46.542,46.542,3095.0
2024-05-10 13:15:00,47.97,48.02,47.97,48.02,2900.0,46.5517,46.6002,46.5517,46.6002,2900.0
2024-05-10 13:20:00,48.02,48.05,48.02,48.05,1200.0,46.6002,46.6293,46.6002,46.6293,1200.0
2024-05-10 13:25:00,48.05,48.07,48.05,48.07,7843.0,46.6293,46.6487,46.6293,46.6487,7843.0
2024-05-10 13:30:00,48.08,48.08,48.03,48.03,6336.0,46.6584,46.6584,46.6099,46.6099,6336.0
2024-05-10 13:35:00,48.03,48.05,48.02,48.04,7763.0,46.6099,46.6293,46.6002,46.6196,7763.0
2024-05-10 13:40:00,48.04,48.04,48.02,48.02,1818.0,46.6196,46.6196,46.6002,46.6002,1818.0
2024-05-10 13:45:00,48.02,48.05,48.02,48.05,8530.0,46.6002,46.6293,46.6002,46.6293,8530.0
2024-05-10 13:50:00,48.05,48.06,48.05,48.05,9896.0,46.6293,46.639,46.6293,46.6293,9896.0
2024-05-10 13:55:00,48.05,48.05,48.02,48.03,3485.0,46.6293,46.6293,46.6002,46.6099,3485.0
2024-05-10 14:00:00,48.03,48.03,48.02,48.03,3934.0,46.6099,46.6099,46.6002,46.6099,3934.0
2024-05-10 14:05:00,48.02,48.04,48.01,48.04,5524.0,46.6002,46.6196,46.5905,46.6196,5524.0
2024-05-10 14:10:00,48.04,48.05,48.04,48.04,4967.0,46.6196,46.6293,46.6196,46.6196,4967.0
2024-05-10 14:15:00,48.03,48.05,48.03,48.05,7138.0,46.6099,46.6293,46.6099,46.6293,7138.0
2024-05-10 14:20:00,48.05,48.05,48.02,48.02,7125.0,46.6293,46.6293,46.6002,46.6002,7125.0
2024-05-10 14:25:00,48.02,48.02,48.0,48.02,14763.0,46.6002,46.6002,46.5808,46.6002,14763.0
2024-05-10 14:30:00,48.02,48.02,48.01,48.02,8285.0,46.6002,46.6002,46.5905,46.6002,8285.0
2024-05-10 14:35:00,48.02,48.02,47.99,48.0,7680.0,46.6002,46.6002,46.5711,46.5808,7680.0
2024-05-10 14:40:00,48.01,48.02,48.0,48.02,8766.0,46.5905,46.6002,46.5808,46.6002,8766.0
2024-05-10 14:45:00,48.02,48.04,48.02,48.04,3086.0,46.6002,46.6196,46.6002,46.6196,3086.0
2024-05-10 14:50:00,48.04,48.05,48.02,48.03,13067.0,46.6196,46.6293,46.6002,46.6099,13067.0
2024-05-10 14:55:00,48.03,48.05,48.03,48.05,3399.0,46.6099,46.6293,46.6099,46.6293,3399.0
2024-05-10 15:00:00,48.04,48.04,48.01,48.02,12319.0,46.6196,46.6196,46.5905,46.6002,12319.0
2024-05-10 15:05:00,48.02,48.03,48.0,48.0,16009.0,46.6002,46.6099,46.5808,46.5808,16009.0
2024-05-10 15:10:00,48.0,48.01,47.98,48.01,10560.0,46.5808,46.5905,46.5614,46.5905,10560.0
2024-05-10 15:15:00,48.01,48.03,48.0,48.01,17301.0,46.5905,46.6099,46.5808,46.5905,17301.0
2024-05-10 15:20:00,48.02,48.03,47.99,48.03,13908.0,46.6002,46.6099,46.5711,46.6099,13908.0
2024-05-10 15:25:00,48.02,48.02,48.01,48.01,5473.0,46.6002,46.6002,46.5905,46.5905,5473.0
2024-05-10 15:30:00,48.01,48.02,48.0,48.02,19564.0,46.5905,46.6002,46.5808,46.6002,19564.0
2024-05-10 15:35:00,48.02,48.03,48.01,48.03,14644.0,46.6002,46.6099,46.5905,46.6099,14644.0
2024-05-10 15:40:00,48.03,48.03,48.01,48.02,12912.0,46.6099,46.6099,46.5905,46.6002,12912.0
2024-05-10 15:45:00,48.02,48.06,48.02,48.05,21408.0,46.6002,46.639,46.6002,46.6293,21408.0
2024-05-10 15:50:00,48.05,48.09,48.05,48.05,22406.0,46.6293,46.6682,46.6293,46.6293,22406.0
2024-05-10 15:55:00,48.05,48.1,48.05,48.06,58673.0,46.6293,46.6779,46.6293,46.639,58673.0
2024-05-13 09:30:00,48.27,48.47,48.25,48.42,15764.0,46.8428,47.0369,46.8234,46.9884,15764.0
2024-05-13 09:35:00,48.39,48.48,48.39,48.45,8656.0,46.9593,47.0466,46.9593,47.0175,8656.0
2024-05-13 09:40:00,48.44,48.48,48.4,48.42,10406.0,47.0078,47.0466,46.969,46.9884,10406.0
2024-05-13 09:45:00,48.41,48.53,48.41,48.52,19143.0,46.9787,47.0951,46.9787,47.0854,19143.0
2024-05-13 09:50:00,48.53,48.57,48.52,48.53,8596.0,47.0951,47.134,47.0854,47.0951,8596.0
2024-05-13 09:55:00,48.53,48.58,48.52,48.53,6979.0,47.0951,47.1437,47.0854,47.0951,6979.0
2024-05-13 10:00:00,48.52,48.6,48.48,48.59,16711.0,47.0854,47.1631,47.0466,47.1534,16711.0
2024-05-13 10:05:00,48.59,48.59,48.56,48.57,9029.0,47.1534,47.1534,47.1243,47.134,9029.0
2024-05-13 10:10:00,48.56,48.64,48.53,48.64,10311.0,47.1243,47.2019,47.0951,47.2019,10311.0
2024-05-13 10:15:00,48.63,48.64,48.58,48.58,10624.0,47.1922,47.2019,47.1437,47.1437,10624.0
2024-05-13 10:20:00,48.58,48.62,48.58,48.61,9702.0,47.1437,47.1825,47.1437,47.1728,9702.0
2024-05-13 10:25:00,48.61,48.65,48.61,48.64,10146.0,47.1728,47.2116,47.1728,47.2019,10146.0
2024-05-13 10:30:00,48.64,48.67,48.63,48.65,12856.0,47.2019,47.231,47.1922,47.2116,12856.0
2024-05-13 10:35:00,48.64,48.69,48.61,48.69,10714.0,47.2019,47.2504,47.1728,47.2504,10714.0
2024-05-13 10:40:00,48.71,48.73,48.68,48.68,8535.0,47.2698,47.2892,47.2407,47.2407,8535.0
2024-05-13 10:45:00,48.67,48.68,48.66,48.66,16112.0,47.231,47.2407,47.2213,47.2213,16112.0
2024-05-13 10:50:00,48.65,48.67,48.64,48.67,7850.0,47.2116,47.231,47.2019,47.231,7850.0
2024-05-13 10:55:00,48.66,48.7,48.66,48.7,5961.0,47.2213,47.2601,47.2213,47.2601,5961.0
2024-05-13 11:00:00,48.71,48.77,48.7,48.77,9061.0,47.2698,47.328,47.2601,47.328,9061.0
2024-05-13 11:05:00,48.76,48.81,48.76,48.81,9573.0,47.3183,47.3669,47.3183,47.3669,9573.0
2024-05-13 11:10:00,48.8,48.8,48.76,48.76,5948.0,47.3572,47.3572,47.3183,47.3183,5948.0
2024-05-13 11:15:00,48.77,48.78,48.76,48.78,7610.0,47.328,47.3378,47.3183,47.3378,7610.0
2024-05-13 11:20:00,48.78,48.78,48.74,48.75,13836.0,47.3378,47.3378,47.2989,47.3086,13836.0
2024-05-13 11:25:00,48.75,48.77,48.74,48.75,9277.0,47.3086,47.328,47.2989,47.3086,9277.0
2024-05-13 11:30:00,48.75,48.75,48.67,48.67,16229.0,47.3086,47.3086,47.231,47.231,16229.0
2024-05-13 11:35:00,48.67,48.68,48.65,48.65,15824.0,47.231,47.2407,47.2116,47.2116,15824.0
2024-05-13 11:40:00,48.66,48.67,48.66,48.67,2396.0,47.2213,47.231,47.2213,47.231,2396.0
2024-05-13 11:45:00,48.67,48.68,48.66,48.68,9229.0,47.231,47.2407,47.2213,47.2407,9229.0
2024-05-13 11:50:00,48.68,48.77,48.68,48.77,7972.0,47.2407,47.328,47.2407,47.328,7972.0
2024-05-13 11:55:00,48.76,48.77,48.73,48.73,5706.0,47.3183,47.328,47.2892,47.2892,5706.0
2024-05-13 12:00:00,48.73,48.77,48.73,48.74,7035.0,47.2892,47.328,47.2892,47.2989,7035.0
2024-05-13 12:05:00,48.74,48.75,48.72,48.75,4072.0,47.2989,47.3086,47.2795,47.3086,4072.0
2024-05-13 12:10:00,48.76,48.78,48.74,48.74,8585.0,47.3183,47.3378,47.2989,47.2989,8585.0
2024-05-13 12:15:00,48.73,48.74,48.71,48.72,10443.0,47.2892,47.2989,47.2698,47.2795,10443.0
2024-05-13 12:20:00,48.73,48.73,48.68,48.69,12104.0,47.2892,47.2892,47.2407,47.2504,12104.0
2024-05-13 12:25:00,48.69,48.72,48.67,48.68,6650.0,47.2504,47.2795,47.231,47.2407,6650.0
2024-05-13 12:30:00,48.68,48.69,48.66,48.67,4500.0,47.2407,47.2504,47.2213,47.231,4500.0
2024-05-13 12:35:00,48.68,48.69,48.67,48.68,1253.0,47.2407,47.2504,47.231,47.2407,1253.0
2024-05-13 12:40:00,48.69,48.74,48.69,48.74,6763.0,47.2504,47.2989,47.2504,47.2989,6763.0
2024-05-13 12:45:00,48.74,48.76,48.72,48.72,5125.0,47.2989,47.3183,47.2795,47.2795,5125.0
2024-05-13 12:50:00,48.72,48.74,48.72,48.73,4228.0,47.2795,47.2989,47.2795,47.2892,4228.0
2024-05-13 12:55:00,48.73,48.73,48.72,48.72,2780.0,47.2892,47.2892,47.2795,47.2795,2780.0
2024-05-13 13:00:00,48.72,48.72,48.66,48.66,3819.0,47.2795,47.2795,47.2213,47.2213,3819.0
2024-05-13 13:05:00,48.66,48.66,48.63,48.64,3654.0,47.2213,47.2213,47.1922,47.2019,3654.0
2024-05-13 13:10:00,48.64,48.66,48.61,48.66,8648.0,47.2019,47.2213,47.1728,47.2213,8648.0
2024-05-13 13:15:00,48.66,48.69,48.66,48.69,7082.0,47.2213,47.2504,47.2213,47.2504,7082.0
2024-05-13 13:20:00,48.69,48.7,48.67,48.68,4271.0,47.2504,47.2601,47.231,47.2407,4271.0
2024-05-13 13:25:00,48.69,48.7,48.67,48.67,5983.0,47.2504,47.2601,47.231,47.231,5983.0
2024-05-13 13:30:00,48.67,48.7,48.67,48.69,3210.0,47.231,47.2601,47.231,47.2504,3210.0
2024-05-13 13:35:00,48.68,48.7,48.67,48.7,4742.0,47.2407,47.2601,47.231,47.2601,4742.0
2024-05-13 13:40:00,48.69,48.69,48.68,48.69,5389.0,47.2504,47.2504,47.2407,47.2504,5389.0
2024-05-13 13:45:00,48.69,48.69,48.66,48.66,14615.0,47.2504,47.2504,47.2213,47.2213,14615.0
2024-05-13 13:50:00,48.66,48.68,48.65,48.67,13343.0,47.2213,47.2407,47.2116,47.231,13343.0
2024-05-13 13:55:00,48.68,48.68,48.67,48.67,700.0,47.2407,47.2407,47.231,47.231,700.0
2024-05-13 14:00:00,48.67,48.67,48.65,48.65,3747.0,47.231,47.231,47.2116,47.2116,3747.0
2024-05-13 14:05:00,48.66,48.66,48.61,48.63,2811.0,47.2213,47.2213,47.1728,47.1922,2811.0
2024-05-13 14:10:00,48.63,48.63,48.59,48.6,6534.0,47.1922,47.1922,47.1534,47.1631,6534.0
2024-05-13 14:15:00,48.61,48.62,48.6,48.61,2886.0,47.1728,47.1825,47.1631,47.1728,2886.0
2024-05-13 14:20:00,48.61,48.64,48.61,48.64,1300.0,47.1728,47.2019,47.1728,47.2019,1300.0
2024-05-13 14:25:00,48.64,48.65,48.62,48.62,7725.0,47.2019,47.2116,47.1825,47.1825,7725.0
2024-05-13 14:30:00,48.61,48.64,48.6,48.63,3600.0,47.1728,47.2019,47.1631,47.1922,3600.0
2024-05-13 14:35:00,48.64,48.64,48.62,48.62,5540.0,47.2019,47.2019,47.1825,47.1825,5540.0
2024-05-13 14:40:00,48.62,48.62,48.6,48.62,3102.0,47.1825,47.1825,47.1631,47.1825,3102.0
2024-05-13 14:45:00,48.62,48.63,48.58,48.59,3822.0,47.1825,47.1922,47.1437,47.1534,3822.0
2024-05-13 14:50:00,48.59,48.63,48.59,48.63,5827.0,47.1534,47.1922,47.1534,47.1922,5827.0
2024-05-13 14:55:00,48.63,48.65,48.62,48.64,3093.0,47.1922,47.2116,47.1825,47.2019,3093.0
2024-05-13 15:00:00,48.64,48.65,48.62,48.62,14186.0,47.2019,47.2116,47.1825,47.1825,14186.0
2024-05-13 15:05:00,48.62,48.62,48.61,48.62,6623.0,47.1825,47.1825,47.1728,47.1825,6623.0
2024-05-13 15:10:00,48.61,48.62,48.6,48.61,9033.0,47.1728,47.1825,47.1631,47.1728,9033.0
2024-05-13 15:15:00,48.61,48.65,48.61,48.65,5160.0,47.1728,47.2116,47.1728,47.2116,5160.0
2024-05-13 15:20:00,48.66,48.67,48.66,48.67,4324.0,47.2213,47.231,47.2213,47.231,4324.0
2024-05-13 15:25:00,48.67,48.69,48.66,48.69,9672.0,47.231,47.2504,47.2213,47.2504,9672.0
2024-05-13 15:30:00,48.68,48.69,48.66,48.68,7430.0,47.2407,47.2504,47.2213,47.2407,7430.0
2024-05-13 15:35:00,48.68,48.72,48.68,48.7,11757.0,47.2407,47.2795,47.2407,47.2601,11757.0
2024-05-13 15:40:00,48.71,48.73,48.7,48.73,11454.0,47.2698,47.2892,47.2601,47.2892,11454.0
2024-05-13 15:45:00,48.73,48.73,48.7,48.7,11516.0,47.2892,47.2892,47.2601,47.2601,11516.0
2024-05-13 15:50:00,48.71,48.72,48.64,48.64,52962.0,47.2698,47.2795,47.2019,47.2019,52962.0
2024-05-13 15:55:00,48.65,48.72,48.63,48.69,45756.0,47.2116,47.2795,47.1922,47.2504,45756.0
2024-05-14 09:30:00,48.99,49.18,48.94,49.06,23498.0,47.5415,47.7259,47.493,47.6095,23498.0
2024-05-14 09:35:00,49.05,49.05,48.82,48.91,9955.0,47.5998,47.5998,47.3766,47.4639,9955.0
2024-05-14 09:40:00,48.91,48.92,48.8,48.8,7691.0,47.4639,47.4736,47.3572,47.3572,7691.0
2024-05-14 09:45:00,48.79,48.79,48.76,48.78,5449.0,47.3475,47.3475,47.3183,47.3378,5449.0
2024-05-14 09:50:00,48.79,48.87,48.77,48.87,8376.0,47.3475,47.4251,47.328,47.4251,8376.0
2024-05-14 09:55:00,48.82,48.85,48.77,48.8,13027.0,47.3766,47.4057,47.328,47.3572,13027.0
2024-05-14 10:00:00,48.79,48.8,48.75,48.77,7135.0,47.3475,47.3572,47.3086,47.328,7135.0
2024-05-14 10:05:00,48.77,48.77,48.74,48.76,7864.0,47.328,47.328,47.2989,47.3183,7864.0
2024-05-14 10:10:00,48.76,48.77,48.7,48.7,6295.0,47.3183,47.328,47.2601,47.2601,6295.0
2024-05-14 10:15:00,48.69,48.7,48.61,48.62,7952.0,47.2504,47.2601,47.1728,47.1825,7952.0
2024-05-14 10:20:00,48.62,48.62,48.58,48.59,7144.0,47.1825,47.1825,47.1437,47.1534,7144.0
2024-05-14 10:25:00,48.59,48.63,48.55,48.57,12165.0,47.1534,47.1922,47.1146,47.134,12165.0
2024-05-14 10:30:00,48.58,48.6,48.56,48.56,5156.0,47.1437,47.1631,47.1243,47.1243,5156.0
2024-05-14 10:35:00,48.56,48.56,48.45,48.47,6606.0,47.1243,47.1243,47.0175,47.0369,6606.0
2024-05-14 10:40:00,48.45,48.45,48.4,48.42,10346.0,47.0175,47.0175,46.969,46.9884,10346.0
2024-05-14 10:45:00,48.42,48.49,48.42,48.47,8077.0,46.9884,47.0563,46.9884,47.0369,8077.0
2024-05-14 10:50:00,48.47,48.48,48.4,48.4,11881.0,47.0369,47.0466,46.969,46.969,11881.0
2024-05-14 10:55:00,48.4,48.44,48.35,48.44,34499.0,46.969,47.0078,46.9205,47.0078,34499.0
2024-05-14 11:00:00,48.44,48.46,48.41,48.43,20153.0,47.0078,47.0272,46.9787,46.9981,20153.0
2024-05-14 11:05:00,48.42,48.46,48.4,48.46,18812.0,46.9884,47.0272,46.969,47.0272,18812.0
2024-05-14 11:10:00,48.46,48.5,48.38,48.42,11561.0,47.0272,47.066,46.9496,46.9884,11561.0
2024-05-14 11:15:00,48.43,48.47,48.42,48.43,10742.0,46.9981,47.0369,46.9884,46.9981,10742.0
2024-05-14 11:20:00,48.43,48.48,48.41,48.48,8365.0,46.9981,47.0466,46.9787,47.0466,8365.0
2024-05-14 11:25:00,48.49,48.53,48.49,48.52,10227.0,47.0563,47.0951,47.0563,47.0854,10227.0
2024-05-14 11:30:00,48.51,48.55,48.49,48.51,16939.0,47.0757,47.1146,47.0563,47.0757,16939.0
2024-05-14 11:35:00,48.51,48.51,48.42,48.43,23351.0,47.0757,47.0757,46.9884,46.9981,23351.0
2024-05-14 11:40:00,48.44,48.45,48.42,48.44,5194.0,47.0078,47.0175,46.9884,47.0078,5194.0
2024-05-14 11:45:00,48.43,48.47,48.41,48.47,6158.0,46.9981,47.0369,46.9787,47.0369,6158.0
2024-05-14 11:50:00,48.48,48.48,48.42,48.47,24652.0,47.0466,47.0466,46.9884,47.0369,24652.0
2024-05-14 11:55:00,48.47,48.48,48.42,48.45,17526.0,47.0369,47.0466,46.9884,47.0175,17526.0
2024-05-14 12:00:00,48.43,48.45,48.42,48.43,11595.0,46.9981,47.0175,46.9884,46.9981,11595.0
2024-05-14 12:05:00,48.42,48.48,48.42,48.48,10003.0,46.9884,47.0466,46.9884,47.0466,10003.0
2024-05-14 12:10:00,48.48,48.49,48.45,48.48,6951.0,47.0466,47.0563,47.0175,47.0466,6951.0
2024-05-14 12:15:00,48.49,48.49,48.45,48.48,8069.0,47.0563,47.0563,47.0175,47.0466,8069.0
2024-05-14 12:20:00,48.48,48.49,48.48,48.48,2900.0,47.0466,47.0563,47.0466,47.0466,2900.0
2024-05-14 12:25:00,48.48,48.49,48.48,48.48,6510.0,47.0466,47.0563,47.0466,47.0466,6510.0
2024-05-14 12:30:00,48.48,48.48,48.44,48.46,6931.0,47.0466,47.0466,47.0078,47.0272,6931.0
2024-05-14 12:35:00,48.46,48.46,48.43,48.45,8033.0,47.0272,47.0272,46.9981,47.0175,8033.0
2024-05-14 12:40:00,48.45,48.47,48.45,48.45,1400.0,47.0175,47.0369,47.0175,47.0175,1400.0
2024-05-14 12:45:00,48.46,48.48,48.46,48.48,5504.0,47.0272,47.0466,47.0272,47.0466,5504.0
2024-05-14 12:50:00,48.49,48.53,48.47,48.47,4681.0,47.0563,47.0951,47.0369,47.0369,4681.0
2024-05-14 12:55:00,48.47,48.52,48.47,48.51,4224.0,47.0369,47.0854,47.0369,47.0757,4224.0
2024-05-14 13:00:00,48.51,48.51,48.48,48.49,4742.0,47.0757,47.0757,47.0466,47.0563,4742.0
2024-05-14 13:05:00,48.49,48.5,48.48,48.5,4039.0,47.0563,47.066,47.0466,47.066,4039.0
2024-05-14 13:10:00,48.49,48.51,48.49,48.5,6830.0,47.0563,47.0757,47.0563,47.066,6830.0
2024-05-14 13:15:00,48.5,48.52,48.48,48.52,5673.0,47.066,47.0854,47.0466,47.0854,5673.0
2024-05-14 13:20:00,48.51,48.53,48.51,48.52,8161.0,47.0757,47.0951,47.0757,47.0854,8161.0
2024-05-14 13:25:00,48.52,48.56,48.52,48.52,11264.0,47.0854,47.1243,47.0854,47.0854,11264.0
2024-05-14 13:30:00,48.52,48.56,48.52,48.56,5530.0,47.0854,47.1243,47.0854,47.1243,5530.0
2024-05-14 13:35:00,48.56,48.56,48.55,48.55,3342.0,47.1243,47.1243,47.1146,47.1146,3342.0
2024-05-14 13:40:00,48.55,48.57,48.54,48.55,10558.0,47.1146,47.134,47.1048,47.1146,10558.0
2024-05-14 13:45:00,48.55,48.56,48.55,48.56,4566.0,47.1146,47.1243,47.1146,47.1243,4566.0
2024-05-14 13:50:00,48.55,48.55,48.52,48.55,3554.0,47.1146,47.1146,47.0854,47.1146,3554.0
2024-05-14 13:55:00,48.55,48.56,48.55,48.56,3169.0,47.1146,47.1243,47.1146,47.1243,3169.0
2024-05-14 14:00:00,48.55,48.56,48.55,48.56,2482.0,47.1146,47.1243,47.1146,47.1243,2482.0
2024-05-14 14:05:00,48.56,48.56,48.52,48.56,27661.0,47.1243,47.1243,47.0854,47.1243,27661.0
2024-05-14 14:10:00,48.57,48.63,48.57,48.62,4327.0,47.134,47.1922,47.134,47.1825,4327.0
2024-05-14 14:15:00,48.62,48.64,48.6,48.63,10117.0,47.1825,47.2019,47.1631,47.1922,10117.0
2024-05-14 14:20:00,48.63,48.66,48.63,48.66,5921.0,47.1922,47.2213,47.1922,47.2213,5921.0
2024-05-14 14:25:00,48.66,48.66,48.63,48.66,5536.0,47.2213,47.2213,47.1922,47.2213,5536.0
2024-05-14 14:30:00,48.65,48.69,48.63,48.69,16926.0,47.2116,47.2504,47.1922,47.2504,16926.0
2024-05-14 14:35:00,48.69,48.72,48.69,48.72,6838.0,47.2504,47.2795,47.2504,47.2795,6838.0
2024-05-14 14:40:00,48.72,48.76,48.72,48.74,8205.0,47.2795,47.3183,47.2795,47.2989,8205.0
2024-05-14 14:45:00,48.73,48.77,48.73,48.77,5061.0,47.2892,47.328,47.2892,47.328,5061.0
2024-05-14 14:50:00,48.77,48.77,48.74,48.74,7128.0,47.328,47.328,47.2989,47.2989,7128.0
2024-05-14 14:55:00,48.73,48.74,48.73,48.73,4544.0,47.2892,47.2989,47.2892,47.2892,4544.0
2024-05-14 15:00:00,48.73,48.75,48.73,48.75,4431.0,47.2892,47.3086,47.2892,47.3086,4431.0
2024-05-14 15:05:00,48.75,48.77,48.74,48.77,2013.0,47.3086,47.328,47.2989,47.328,2013.0
2024-05-14 15:10:00,48.77,48.77,48.77,48.77,7040.0,47.328,47.328,47.328,47.328,7040.0
2024-05-14 15:15:00,48.77,48.81,48.77,48.79,10759.0,47.328,47.3669,47.328,47.3475,10759.0
2024-05-14 15:20:00,48.8,48.83,48.8,48.81,8542.0,47.3572,47.3863,47.3572,47.3669,8542.0
2024-05-14 15:25:00,48.81,48.81,48.78,48.79,11142.0,47.3669,47.3669,47.3378,47.3475,11142.0
2024-05-14 15:30:00,48.79,48.79,48.77,48.77,5984.0,47.3475,47.3475,47.328,47.328,5984.0
2024-05-14 15:35:00,48.77,48.83,48.77,48.77,24466.0,47.328,47.3863,47.328,47.328,24466.0
2024-05-14 15:40:00,48.77,48.82,48.77,48.82,8132.0,47.328,47.3766,47.328,47.3766,8132.0
2024-05-14 15:45:00,48.82,48.87,48.8,48.87,11443.0,47.3766,47.4251,47.3572,47.4251,11443.0
2024-05-14 15:50:00,48.87,48.95,48.86,48.93,70118.0,47.4251,47.5027,47.4154,47.4833,70118.0
2024-05-14 15:55:00,48.93,48.99,48.93,48.93,97755.0,47.4833,47.5415,47.4833,47.4833,97755.0
2024-05-15 09:30:00,49.26,49.31,49.09,49.19,19160.0,47.8036,47.8521,47.6386,47.7356,19160.0
2024-05-15 09:35:00,49.23,49.23,48.95,49.02,27272.0,47.7744,47.7744,47.5027,47.5707,27272.0
2024-05-15 09:40:00,49.04,49.05,48.74,48.76,22088.0,47.5901,47.5998,47.2989,47.3183,22088.0
2024-05-15 09:45:00,48.76,48.98,48.73,48.96,19478.0,47.3183,47.5318,47.2892,47.5124,19478.0
2024-05-15 09:50:00,48.97,49.05,48.92,49.04,45828.0,47.5221,47.5998,47.4736,47.5901,45828.0
2024-05-15 09:55:00,49.05,49.17,48.95,49.16,35958.0,47.5998,47.7162,47.5027,47.7065,35958.0
2024-05-15 10:00:00,49.16,49.19,49.06,49.11,16922.0,47.7065,47.7356,47.6095,47.658,16922.0
2024-05-15 10:05:00,49.12,49.14,48.98,48.98,46224.0,47.6677,47.6871,47.5318,47.5318,46224.0
2024-05-15 10:10:00,48.98,49.05,48.96,49.02,31017.0,47.5318,47.5998,47.5124,47.5707,31017.0
2024-05-15 10:15:00,49.01,49.11,49.0,49.06,23062.0,47.561,47.658,47.5512,47.6095,23062.0
2024-05-15 10:20:00,49.06,49.07,48.97,49.05,22358.0,47.6095,47.6192,47.5221,47.5998,22358.0
2024-05-15 10:25:00,49.05,49.06,49.03,49.03,19014.0,47.5998,47.6095,47.5804,47.5804,19014.0
2024-05-15 10:30:00,49.03,49.11,49.03,49.09,22457.0,47.5804,47.658,47.5804,47.6386,22457.0
2024-05-15 10:35:00,49.09,49.15,49.06,49.13,12435.0,47.6386,47.6968,47.6095,47.6774,12435.0
2024-05-15 10:40:00,49.12,49.2,49.12,49.2,16249.0,47.6677,47.7453,47.6677,47.7453,16249.0
2024-05-15 10:45:00,49.2,49.27,49.17,49.21,21398.0,47.7453,47.8133,47.7162,47.755,21398.0
2024-05-15 10:50:00,49.2,49.2,49.12,49.12,13463.0,47.7453,47.7453,47.6677,47.6677,13463.0
2024-05-15 10:55:00,49.12,49.13,49.09,49.11,36528.0,47.6677,47.6774,47.6386,47.658,36528.0
2024-05-15 11:00:00,49.12,49.22,49.12,49.21,31198.0,47.6677,47.7647,47.6677,47.755,31198.0
2024-05-15 11:05:00,49.21,49.27,49.16,49.18,28019.0,47.755,47.8133,47.7065,47.7259,28019.0
2024-05-15 11:10:00,49.17,49.22,49.15,49.19,24197.0,47.7162,47.7647,47.6968,47.7356,24197.0
2024-05-15 11:15:00,49.19,49.25,49.18,49.25,7199.0,47.7356,47.7939,47.7259,47.7939,7199.0
2024-05-15 11:20:00,49.26,49.26,49.2,49.23,12977.0,47.8036,47.8036,47.7453,47.7744,12977.0
2024-05-15 11:25:00,49.23,49.23,49.17,49.2,12643.0,47.7744,47.7744,47.7162,47.7453,12643.0
2024-05-15 11:30:00,49.21,49.24,49.19,49.21,18952.0,47.755,47.7842,47.7356,47.755,18952.0
2024-05-15 11:35:00,49.2,49.28,49.2,49.23,27962.0,47.7453,47.823,47.7453,47.7744,27962.0
2024-05-15 11:40:00,49.23,49.27,49.23,49.25,14071.0,47.7744,47.8133,47.7744,47.7939,14071.0
2024-05-15 11:45:00,49.26,49.33,49.25,49.3,18179.0,47.8036,47.8715,47.7939,47.8424,18179.0
2024-05-15 11:50:00,49.3,49.36,49.29,49.32,28822.0,47.8424,47.9006,47.8327,47.8618,28822.0
2024-05-15 11:55:00,49.33,49.38,49.31,49.38,10978.0,47.8715,47.92,47.8521,47.92,10978.0
2024-05-15 12:00:00,49.38,49.4,49.34,49.38,16853.0,47.92,47.9394,47.8812,47.92,16853.0
2024-05-15 12:05:00,49.38,49.47,49.35,49.47,18077.0,47.92,48.0074,47.8909,48.0074,18077.0
2024-05-15 12:10:00,49.48,49.49,49.46,49.48,14408.0,48.0171,48.0268,47.9976,48.0171,14408.0
2024-05-15 12:15:00,49.48,49.48,49.4,49.41,10850.0,48.0171,48.0171,47.9394,47.9491,10850.0
2024-05-15 12:20:00,49.41,49.41,49.37,49.38,11209.0,47.9491,47.9491,47.9103,47.92,11209.0
2024-05-15 12:25:00,49.37,49.43,49.37,49.42,6346.0,47.9103,47.9685,47.9103,47.9588,6346.0
2024-05-15 12:30:00,49.43,49.47,49.41,49.47,19357.0,47.9685,48.0074,47.9491,48.0074,19357.0
2024-05-15 12:35:00,49.47,49.51,49.47,49.5,21745.0,48.0074,48.0462,48.0074,48.0365,21745.0
2024-05-15 12:40:00,49.51,49.52,49.47,49.52,30951.0,48.0462,48.0559,48.0074,48.0559,30951.0
2024-05-15 12:45:00,49.51,49.55,49.5,49.52,25453.0,48.0462,48.085,48.0365,48.0559,25453.0
2024-05-15 12:50:00,49.52,49.58,49.52,49.55,30722.0,48.0559,48.1141,48.0559,48.085,30722.0
2024-05-15 12:55:00,49.55,49.58,49.53,49.57,18221.0,48.085,48.1141,48.0656,48.1044,18221.0
2024-05-15 13:00:00,49.57,49.6,49.55,49.59,21890.0,48.1044,48.1335,48.085,48.1238,21890.0
2024-05-15 13:05:00,49.59,49.61,49.58,49.59,30215.0,48.1238,48.1432,48.1141,48.1238,30215.0
2024-05-15 13:10:00,49.6,49.65,49.6,49.65,71048.0,48.1335,48.182,48.1335,48.182,71048.0
2024-05-15 13:15:00,49.65,49.66,49.63,49.65,20869.0,48.182,48.1917,48.1626,48.182,20869.0
2024-05-15 13:20:00,49.65,49.65,49.6,49.6,16171.0,48.182,48.182,48.1335,48.1335,16171.0
2024-05-15 13:25:00,49.6,49.63,49.59,49.63,14094.0,48.1335,48.1626,48.1238,48.1626,14094.0
2024-05-15 13:30:00,49.62,49.62,49.53,49.56,19882.0,48.1529,48.1529,48.0656,48.0947,19882.0
2024-05-15 13:35:00,49.56,49.59,49.56,49.57,17462.0,48.0947,48.1238,48.0947,48.1044,17462.0
2024-05-15 13:40:00,49.56,49.57,49.53,49.53,11484.0,48.0947,48.1044,48.0656,48.0656,11484.0
2024-05-15 13:45:00,49.53,49.56,49.51,49.53,26736.0,48.0656,48.0947,48.0462,48.0656,26736.0
2024-05-15 13:50:00,49.53,49.57,49.51,49.56,22330.0,48.0656,48.1044,48.0462,48.0947,22330.0
2024-05-15 13:55:00,49.57,49.58,49.5,49.5,35086.0,48.1044,48.1141,48.0365,48.0365,35086.0
2024-05-15 14:00:00,49.49,49.51,49.44,49.48,22666.0,48.0268,48.0462,47.9782,48.0171,22666.0
2024-05-15 14:05:00,49.48,49.51,49.47,49.48,11932.0,48.0171,48.0462,48.0074,48.0171,11932.0
2024-05-15 14:10:00,49.48,49.49,49.45,49.45,15679.0,48.0171,48.0268,47.9879,47.9879,15679.0
2024-05-15 14:15:00,49.45,49.45,49.41,49.44,30156.0,47.9879,47.9879,47.9491,47.9782,30156.0
2024-05-15 14:20:00,49.44,49.45,49.42,49.45,17717.0,47.9782,47.9879,47.9588,47.9879,17717.0
2024-05-15 14:25:00,49.45,49.5,49.44,49.5,17669.0,47.9879,48.0365,47.9782,48.0365,17669.0
2024-05-15 14:30:00,49.49,49.51,49.45,49.45,14079.0,48.0268,48.0462,47.9879,47.9879,14079.0
2024-05-15 14:35:00,49.45,49.52,49.45,49.52,20976.0,47.9879,48.0559,47.9879,48.0559,20976.0
2024-05-15 14:40:00,49.53,49.53,49.48,49.49,14978.0,48.0656,48.0656,48.0171,48.0268,14978.0
2024-05-15 14:45:00,49.49,49.53,49.49,49.52,10708.0,48.0268,48.0656,48.0268,48.0559,10708.0
2024-05-15 14:50:00,49.52,49.54,49.52,49.53,16333.0,48.0559,48.0753,48.0559,48.0656,16333.0
2024-05-15 14:55:00,49.53,49.55,49.47,49.49,16004.0,48.0656,48.085,48.0074,48.0268,16004.0
2024-05-15 15:00:00,49.49,49.49,49.47,49.48,16611.0,48.0268,48.0268,48.0074,48.0171,16611.0
2024-05-15 15:05:00,49.48,49.48,49.47,49.48,14185.0,48.0171,48.0171,48.0074,48.0171,14185.0
2024-05-15 15:10:00,49.48,49.49,49.45,49.48,13698.0,48.0171,48.0268,47.9879,48.0171,13698.0
2024-05-15 15:15:00,49.48,49.52,49.48,49.52,7109.0,48.0171,48.0559,48.0171,48.0559,7109.0
2024-05-15 15:20:00,49.52,49.59,49.51,49.57,26334.0,48.0559,48.1238,48.0462,48.1044,26334.0
2024-05-15 15:25:00,49.57,49.59,49.55,49.59,16941.0,48.1044,48.1238,48.085,48.1238,16941.0
2024-05-15 15:30:00,49.59,49.62,49.59,49.6,33792.0,48.1238,48.1529,48.1238,48.1335,33792.0
2024-05-15 15:35:00,49.59,49.6,49.56,49.57,22148.0,48.1238,48.1335,48.0947,48.1044,22148.0
2024-05-15 15:40:00,49.58,49.59,49.54,49.56,33427.0,48.1141,48.1238,48.0753,48.0947,33427.0
2024-05-15 15:45:00,49.56,49.58,49.55,49.56,19134.0,48.0947,48.1141,48.085,48.0947,19134.0
2024-05-15 15:50:00,49.57,49.66,49.57,49.62,63787.0,48.1044,48.1917,48.1044,48.1529,63787.0
2024-05-15 15:55:00,49.63,49.73,49.62,49.67,142030.0,48.1626,48.2597,48.1529,48.2014,142030.0
2024-05-16 09:30:00,50.07,50.08,48.81,49.02,173163.0,48.5896,48.5993,47.3669,47.5707,173163.0
2024-05-16 09:35:00,49.03,49.19,48.57,48.82,95447.0,47.5804,47.7356,47.134,47.3766,95447.0
2024-05-16 09:40:00,48.84,49.16,48.73,48.82,91038.0,47.396,47.7065,47.2892,47.3766,91038.0
2024-05-16 09:45:00,48.81,48.88,48.51,48.71,66106.0,47.3669,47.4348,47.0757,47.2698,66106.0
2024-05-16 09:50:00,48.74,48.87,48.62,48.85,51850.0,47.2989,47.4251,47.1825,47.4057,51850.0
2024-05-16 09:55:00,48.84,48.9,48.76,48.86,69125.0,47.396,47.4542,47.3183,47.4154,69125.0
2024-05-16 10:00:00,48.87,49.06,48.86,48.99,56364.0,47.4251,47.6095,47.4154,47.5415,56364.0
2024-05-16 10:05:00,49.0,49.21,48.99,49.2,62515.0,47.5512,47.755,47.5415,47.7453,62515.0
2024-05-16 10:10:00,49.22,49.42,49.12,49.16,53240.0,47.7647,47.9588,47.6677,47.7065,53240.0
2024-05-16 10:15:00,49.16,49.35,49.15,49.35,24749.0,47.7065,47.8909,47.6968,47.8909,24749.0
2024-05-16 10:20:00,49.4,49.45,49.21,49.32,32229.0,47.9394,47.9879,47.755,47.8618,32229.0
2024-05-16 10:25:00,49.31,49.32,49.09,49.2,33601.0,47.8521,47.8618,47.6386,47.7453,33601.0
2024-05-16 10:30:00,49.18,49.28,49.08,49.12,21738.0,47.7259,47.823,47.6289,47.6677,21738.0
2024-05-16 10:35:00,49.13,49.13,48.9,48.9,31950.0,47.6774,47.6774,47.4542,47.4542,31950.0
2024-05-16 10:40:00,48.87,48.96,48.81,48.85,41980.0,47.4251,47.5124,47.3669,47.4057,41980.0
2024-05-16 10:45:00,48.84,48.89,48.74,48.78,36616.0,47.396,47.4445,47.2989,47.3378,36616.0
2024-05-16 10:50:00,48.77,48.77,48.67,48.71,37958.0,47.328,47.328,47.231,47.2698,37958.0
2024-05-16 10:55:00,48.71,48.82,48.66,48.82,42629.0,47.2698,47.3766,47.2213,47.3766,42629.0
2024-05-16 11:00:00,48.81,48.81,48.62,48.71,46561.0,47.3669,47.3669,47.1825,47.2698,46561.0
2024-05-16 11:05:00,48.71,48.74,48.66,48.73,22326.0,47.2698,47.2989,47.2213,47.2892,22326.0
2024-05-16 11:10:00,48.74,48.87,48.73,48.77,50107.0,47.2989,47.4251,47.2892,47.328,50107.0
2024-05-16 11:15:00,48.75,48.83,48.67,48.77,34612.0,47.3086,47.3863,47.231,47.328,34612.0
2024-05-16 11:20:00,48.77,48.79,48.71,48.72,25649.0,47.328,47.3475,47.2698,47.2795,25649.0
2024-05-16 11:25:00,48.72,48.74,48.66,48.7,24466.0,47.2795,47.2989,47.2213,47.2601,24466.0
2024-05-16 11:30:00,48.72,48.78,48.65,48.65,19415.0,47.2795,47.3378,47.2116,47.2116,19415.0
2024-05-16 11:35:00,48.66,48.69,48.61,48.64,21356.0,47.2213,47.2504,47.1728,47.2019,21356.0
2024-05-16 11:40:00,48.63,48.63,48.57,48.57,29144.0,47.1922,47.1922,47.134,47.134,29144.0
2024-05-16 11:45:00,48.58,48.58,48.45,48.56,35207.0,47.1437,47.1437,47.0175,47.1243,35207.0
2024-05-16 11:50:00,48.55,48.56,48.46,48.52,18921.0,47.1146,47.1243,47.0272,47.0854,18921.0
2024-05-16 11:55:00,48.52,48.63,48.51,48.59,26411.0,47.0854,47.1922,47.0757,47.1534,26411.0
2024-05-16 12:00:00,48.59,48.67,48.56,48.63,20005.0,47.1534,47.231,47.1243,47.1922,20005.0
2024-05-16 12:05:00,48.62,48.63,48.51,48.55,23594.0,47.1825,47.1922,47.0757,47.1146,23594.0
2024-05-16 12:10:00,48.55,48.55,48.49,48.49,17507.0,47.1146,47.1146,47.0563,47.0563,17507.0
2024-05-16 12:15:00,48.52,48.54,48.49,48.52,20979.0,47.0854,47.1048,47.0563,47.0854,20979.0
2024-05-16 12:20:00,48.51,48.52,48.44,48.5,18561.0,47.0757,47.0854,47.0078,47.066,18561.0
2024-05-16 12:25:00,48.51,48.52,48.42,48.47,17532.0,47.0757,47.0854,46.9884,47.0369,17532.0
2024-05-16 12:30:00,48.47,48.47,48.3,48.35,27663.0,47.0369,47.0369,46.8719,46.9205,27663.0
2024-05-16 12:35:00,48.34,48.44,48.34,48.44,18229.0,46.9108,47.0078,46.9108,47.0078,18229.0
2024-05-16 12:40:00,48.44,48.44,48.37,48.4,12741.0,47.0078,47.0078,46.9399,46.969,12741.0
2024-05-16 12:45:00,48.41,48.41,48.32,48.37,21681.0,46.9787,46.9787,46.8914,46.9399,21681.0
2024-05-16 12:50:00,48.37,48.46,48.37,48.45,14639.0,46.9399,47.0272,46.9399,47.0175,14639.0
2024-05-16 12:55:00,48.45,48.45,48.38,48.41,27862.0,47.0175,47.0175,46.9496,46.9787,27862.0
2024-05-16 13:00:00,48.41,48.48,48.39,48.46,11154.0,46.9787,47.0466,46.9593,47.0272,11154.0
2024-05-16 13:05:00,48.45,48.48,48.43,48.45,15747.0,47.0175,47.0466,46.9981,47.0175,15747.0
2024-05-16 13:10:00,48.45,48.53,48.44,48.52,11600.0,47.0175,47.0951,47.0078,47.0854,11600.0
2024-05-16 13:15:00,48.53,48.55,48.49,48.49,18608.0,47.0951,47.1146,47.0563,47.0563,18608.0
2024-05-16 13:20:00,48.49,48.49,48.38,48.39,23647.0,47.0563,47.0563,46.9496,46.9593,23647.0
2024-05-16 13:25:00,48.38,48.41,48.38,48.38,13105.0,46.9496,46.9787,46.9496,46.9496,13105.0
2024-05-16 13:30:00,48.38,48.44,48.36,48.42,11785.0,46.9496,47.0078,46.9302,46.9884,11785.0
2024-05-16 13:35:00,48.42,48.47,48.41,48.43,21813.0,46.9884,47.0369,46.9787,46.9981,21813.0
2024-05-16 13:40:00,48.43,48.44,48.39,48.41,16706.0,46.9981,47.0078,46.9593,46.9787,16706.0
2024-05-16 13:45:00,48.41,48.41,48.34,48.37,17823.0,46.9787,46.9787,46.9108,46.9399,17823.0
2024-05-16 13:50:00,48.37,48.42,48.36,48.42,13165.0,46.9399,46.9884,46.9302,46.9884,13165.0
2024-05-16 13:55:00,48.43,48.46,48.4,48.46,23570.0,46.9981,47.0272,46.969,47.0272,23570.0
2024-05-16 14:00:00,48.45,48.47,48.39,48.4,21659.0,47.0175,47.0369,46.9593,46.969,21659.0
2024-05-16 14:05:00,48.41,48.45,48.34,48.44,38977.0,46.9787,47.0175,46.9108,47.0078,38977.0
2024-05-16 14:10:00,48.45,48.52,48.41,48.43,29158.0,47.0175,47.0854,46.9787,46.9981,29158.0
2024-05-16 14:15:00,48.43,48.46,48.35,48.37,25522.0,46.9981,47.0272,46.9205,46.9399,25522.0
2024-05-16 14:20:00,48.37,48.37,48.32,48.33,16972.0,46.9399,46.9399,46.8914,46.9011,16972.0
2024-05-16 14:25:00,48.33,48.33,48.27,48.27,40413.0,46.9011,46.9011,46.8428,46.8428,40413.0
2024-05-16 14:30:00,48.3,48.3,48.19,48.2,35554.0,46.8719,46.8719,46.7652,46.7749,35554.0
2024-05-16 14:35:00,48.2,48.28,48.17,48.27,23593.0,46.7749,46.8525,46.7458,46.8428,23593.0
2024-05-16 14:40:00,48.27,48.3,48.21,48.27,35577.0,46.8428,46.8719,46.7846,46.8428,35577.0
2024-05-16 14:45:00,48.27,48.28,48.23,48.24,25041.0,46.8428,46.8525,46.804,46.8137,25041.0
2024-05-16 14:50:00,48.24,48.3,48.22,48.3,30301.0,46.8137,46.8719,46.7943,46.8719,30301.0
2024-05-16 14:55:00,48.3,48.33,48.28,48.33,40230.0,46.8719,46.9011,46.8525,46.9011,40230.0
2024-05-16 15:00:00,48.33,48.35,48.27,48.35,35263.0,46.9011,46.9205,46.8428,46.9205,35263.0
2024-05-16 15:05:00,48.36,48.41,48.36,48.41,28509.0,46.9302,46.9787,46.9302,46.9787,28509.0
2024-05-16 15:10:00,48.4,48.4,48.3,48.35,21270.0,46.969,46.969,46.8719,46.9205,21270.0
2024-05-16 15:15:00,48.35,48.4,48.34,48.39,29728.0,46.9205,46.969,46.9108,46.9593,29728.0
2024-05-16 15:20:00,48.39,48.39,48.3,48.31,31569.0,46.9593,46.9593,46.8719,46.8816,31569.0
2024-05-16 15:25:00,48.31,48.31,48.28,48.28,36009.0,46.8816,46.8816,46.8525,46.8525,36009.0
2024-05-16 15:30:00,48.28,48.3,48.25,48.29,34643.0,46.8525,46.8719,46.8234,46.8622,34643.0
2024-05-16 15:35:00,48.28,48.29,48.24,48.27,35982.0,46.8525,46.8622,46.8137,46.8428,35982.0
2024-05-16 15:40:00,48.27,48.27,48.21,48.22,34080.0,46.8428,46.8428,46.7846,46.7943,34080.0
2024-05-16 15:45:00,48.22,48.23,48.21,48.21,52951.0,46.7943,46.804,46.7846,46.7846,52951.0
2024-05-16 15:50:00,48.21,48.42,48.21,48.41,114661.0,46.7846,46.9884,46.7846,46.9787,114661.0
2024-05-16 15:55:00,48.4,48.44,48.29,48.31,146097.0,46.969,47.0078,46.8622,46.8816,146097.0
2024-05-17 09:30:00,48.26,48.55,48.17,48.31,31678.0,46.8331,47.1146,46.7458,46.8816,31678.0
2024-05-17 09:35:00,48.3,48.35,48.2,48.2,21215.0,46.8719,46.9205,46.7749,46.7749,21215.0
2024-05-17 09:40:00,48.26,48.37,48.26,48.37,17639.0,46.8331,46.9399,46.8331,46.9399,17639.0
2024-05-17 09:45:00,48.38,48.44,48.32,48.44,16789.0,46.9496,47.0078,46.8914,47.0078,16789.0
2024-05-17 09:50:00,48.47,48.47,48.23,48.24,19115.0,47.0369,47.0369,46.804,46.8137,19115.0
2024-05-17 09:55:00,48.28,48.28,48.16,48.16,18063.0,46.8525,46.8525,46.7361,46.7361,18063.0
2024-05-17 10:00:00,48.17,48.18,48.11,48.12,24671.0,46.7458,46.7555,46.6876,46.6973,24671.0
2024-05-17 10:05:00,48.13,48.21,48.13,48.19,15202.0,46.707,46.7846,46.707,46.7652,15202.0
2024-05-17 10:10:00,48.19,48.21,48.16,48.16,14335.0,46.7652,46.7846,46.7361,46.7361,14335.0
2024-05-17 10:15:00,48.16,48.2,48.12,48.18,31361.0,46.7361,46.7749,46.6973,46.7555,31361.0
2024-05-17 10:20:00,48.18,48.23,48.13,48.13,14728.0,46.7555,46.804,46.707,46.707,14728.0
2024-05-17 10:25:00,48.14,48.2,48.13,48.16,16502.0,46.7167,46.7749,46.707,46.7361,16502.0
2024-05-17 10:30:00,48.17,48.24,48.15,48.21,14001.0,46.7458,46.8137,46.7264,46.7846,14001.0
2024-05-17 10:35:00,48.2,48.2,48.17,48.18,10099.0,46.7749,46.7749,46.7458,46.7555,10099.0
2024-05-17 10:40:00,48.18,48.23,48.17,48.21,12610.0,46.7555,46.804,46.7458,46.7846,12610.0
2024-05-17 10:45:00,48.23,48.29,48.23,48.27,10920.0,46.804,46.8622,46.804,46.8428,10920.0
2024-05-17 10:50:00,48.27,48.28,48.25,48.27,7593.0,46.8428,46.8525,46.8234,46.8428,7593.0
2024-05-17 10:55:00,48.28,48.3,48.24,48.24,15121.0,46.8525,46.8719,46.8137,46.8137,15121.0
2024-05-17 11:00:00,48.23,48.26,48.21,48.21,8537.0,46.804,46.8331,46.7846,46.7846,8537.0
2024-05-17 11:05:00,48.22,48.22,48.17,48.17,9005.0,46.7943,46.7943,46.7458,46.7458,9005.0
2024-05-17 11:10:00,48.17,48.23,48.17,48.2,13328.0,46.7458,46.804,46.7458,46.7749,13328.0
2024-05-17 11:15:00,48.2,48.2,48.16,48.16,9026.0,46.7749,46.7749,46.7361,46.7361,9026.0
2024-05-17 11:20:00,48.16,48.2,48.13,48.14,20726.0,46.7361,46.7749,46.707,46.7167,20726.0
2024-05-17 11:25:00,48.14,48.2,48.14,48.17,19036.0,46.7167,46.7749,46.7167,46.7458,19036.0
2024-05-17 11:30:00,48.17,48.2,48.16,48.19,11205.0,46.7458,46.7749,46.7361,46.7652,11205.0
2024-05-17 11:35:00,48.2,48.24,48.18,48.2,15390.0,46.7749,46.8137,46.7555,46.7749,15390.0
2024-05-17 11:40:00,48.19,48.2,48.17,48.19,7961.0,46.7652,46.7749,46.7458,46.7652,7961.0
2024-05-17 11:45:00,48.2,48.21,48.17,48.18,6058.0,46.7749,46.7846,46.7458,46.7555,6058.0
2024-05-17 11:50:00,48.18,48.21,48.18,48.2,5318.0,46.7555,46.7846,46.7555,46.7749,5318.0
2024-05-17 11:55:00,48.23,48.28,48.23,48.25,10486.0,46.804,46.8525,46.804,46.8234,10486.0
2024-05-17 12:00:00,48.24,48.3,48.24,48.3,4820.0,46.8137,46.8719,46.8137,46.8719,4820.0
2024-05-17 12:05:00,48.3,48.3,48.27,48.28,7687.0,46.8719,46.8719,46.8428,46.8525,7687.0
2024-05-17 12:10:00,48.27,48.27,48.23,48.24,6340.0,46.8428,46.8428,46.804,46.8137,6340.0
2024-05-17 12:15:00,48.23,48.26,48.23,48.23,6056.0,46.804,46.8331,46.804,46.804,6056.0
2024-05-17 12:20:00,48.24,48.24,48.21,48.23,7577.0,46.8137,46.8137,46.7846,46.804,7577.0
2024-05-17 12:25:00,48.23,48.23,48.16,48.18,10892.0,46.804,46.804,46.7361,46.7555,10892.0
2024-05-17 12:30:00,48.17,48.2,48.17,48.2,5331.0,46.7458,46.7749,46.7458,46.7749,5331.0
2024-05-17 12:35:00,48.2,48.23,48.2,48.22,13082.0,46.7749,46.804,46.7749,46.7943,13082.0
2024-05-17 12:40:00,48.22,48.22,48.17,48.17,4918.0,46.7943,46.7943,46.7458,46.7458,4918.0
2024-05-17 12:45:00,48.18,48.22,48.18,48.21,4198.0,46.7555,46.7943,46.7555,46.7846,4198.0
2024-05-17 12:50:00,48.2,48.23,48.2,48.22,6441.0,46.7749,46.804,46.7749,46.7943,6441.0
2024-05-17 12:55:00,48.23,48.24,48.22,48.22,3210.0,46.804,46.8137,46.7943,46.7943,3210.0
2024-05-17 13:00:00,48.22,48.23,48.2,48.22,6146.0,46.7943,46.804,46.7749,46.7943,6146.0
2024-05-17 13:05:00,48.23,48.23,48.21,48.23,5328.0,46.804,46.804,46.7846,46.804,5328.0
2024-05-17 13:10:00,48.23,48.24,48.23,48.23,6351.0,46.804,46.8137,46.804,46.804,6351.0
2024-05-17 13:15:00,48.23,48.24,48.22,48.24,7003.0,46.804,46.8137,46.7943,46.8137,7003.0
2024-05-17 13:20:00,48.24,48.26,48.23,48.25,7107.0,46.8137,46.8331,46.804,46.8234,7107.0
2024-05-17 13:25:00,48.26,48.28,48.26,48.27,10816.0,46.8331,46.8525,46.8331,46.8428,10816.0
2024-05-17 13:30:00,48.28,48.31,48.27,48.27,8952.0,46.8525,46.8816,46.8428,46.8428,8952.0
2024-05-17 13:35:00,48.27,48.27,48.26,48.27,6926.0,46.8428,46.8428,46.8331,46.8428,6926.0
2024-05-17 13:40:00,48.27,48.28,48.26,48.26,5290.0,46.8428,46.8525,46.8331,46.8331,5290.0
2024-05-17 13:45:00,48.26,48.27,48.23,48.27,6988.0,46.8331,46.8428,46.804,46.8428,6988.0
2024-05-17 13:50:00,48.27,48.27,48.26,48.26,7884.0,46.8428,46.8428,46.8331,46.8331,7884.0
2024-05-17 13:55:00,48.27,48.27,48.25,48.25,4700.0,46.8428,46.8428,46.8234,46.8234,4700.0
2024-05-17 14:00:00,48.25,48.26,48.22,48.24,7294.0,46.8234,46.8331,46.7943,46.8137,7294.0
2024-05-17 14:05:00,48.23,48.27,48.23,48.26,7824.0,46.804,46.8428,46.804,46.8331,7824.0
2024-05-17 14:10:00,48.27,48.27,48.21,48.21,13986.0,46.8428,46.8428,46.7846,46.7846,13986.0
2024-05-17 14:15:00,48.2,48.2,48.17,48.18,9948.0,46.7749,46.7749,46.7458,46.7555,9948.0
2024-05-17 14:20:00,48.18,48.2,48.16,48.16,14945.0,46.7555,46.7749,46.7361,46.7361,14945.0
2024-05-17 14:25:00,48.17,48.26,48.17,48.23,14659.0,46.7458,46.8331,46.7458,46.804,14659.0
2024-05-17 14:30:00,48.23,48.28,48.23,48.28,8620.0,46.804,46.8525,46.804,46.8525,8620.0
2024-05-17 14:35:00,48.29,48.3,48.28,48.29,4741.0,46.8622,46.8719,46.8525,46.8622,4741.0
2024-05-17 14:40:00,48.28,48.3,48.28,48.3,6040.0,46.8525,46.8719,46.8525,46.8719,6040.0
2024-05-17 14:45:00,48.3,48.32,48.28,48.32,5970.0,46.8719,46.8914,46.8525,46.8914,5970.0
2024-05-17 14:50:00,48.33,48.33,48.31,48.33,6900.0,46.9011,46.9011,46.8816,46.9011,6900.0
2024-05-17 14:55:00,48.33,48.36,48.33,48.33,5702.0,46.9011,46.9302,46.9011,46.9011,5702.0
2024-05-17 15:00:00,48.33,48.35,48.33,48.35,3695.0,46.9011,46.9205,46.9011,46.9205,3695.0
2024-05-17 15:05:00,48.35,48.38,48.34,48.37,10238.0,46.9205,46.9496,46.9108,46.9399,10238.0
2024-05-17 15:10:00,48.36,48.36,48.31,48.31,11237.0,46.9302,46.9302,46.8816,46.8816,11237.0
2024-05-17 15:15:00,48.31,48.35,48.31,48.33,11952.0,46.8816,46.9205,46.8816,46.9011,11952.0
2024-05-17 15:20:00,48.34,48.34,48.31,48.34,11223.0,46.9108,46.9108,46.8816,46.9108,11223.0
2024-05-17 15:25:00,48.35,48.35,48.27,48.28,18875.0,46.9205,46.9205,46.8428,46.8525,18875.0
2024-05-17 15:30:00,48.27,48.28,48.26,48.28,11726.0,46.8428,46.8525,46.8331,46.8525,11726.0
2024-05-17 15:35:00,48.29,48.29,48.23,48.23,14477.0,46.8622,46.8622,46.804,46.804,14477.0
2024-05-17 15:40:00,48.24,48.24,48.2,48.23,33648.0,46.8137,46.8137,46.7749,46.804,33648.0
2024-05-17 15:45:00,48.23,48.27,48.22,48.27,28210.0,46.804,46.8428,46.7943,46.8428,28210.0
2024-05-17 15:50:00,48.26,48.3,48.25,48.26,55009.0,46.8331,46.8719,46.8234,46.8331,55009.0
2024-05-17 15:55:00,48.24,48.24,48.13,48.17,84924.0,46.8137,46.8137,46.707,46.7458,84924.0
2024-05-20 09:30:00,48.0,48.07,47.84,47.88,20590.0,46.5808,46.6487,46.4255,46.4644,20590.0
2024-05-20 09:35:00,47.88,47.89,47.78,47.78,15367.0,46.4644,46.4741,46.3673,46.3673,15367.0
2024-05-20 09:40:00,47.79,47.8,47.62,47.63,44447.0,46.377,46.3867,46.212,46.2218,44447.0
2024-05-20 09:45:00,47.63,47.72,47.59,47.67,25692.0,46.2218,46.3091,46.1829,46.2606,25692.0
2024-05-20 09:50:00,47.67,47.74,47.63,47.7,32571.0,46.2606,46.3285,46.2218,46.2897,32571.0
2024-05-20 09:55:00,47.7,47.8,47.7,47.76,37477.0,46.2897,46.3867,46.2897,46.3479,37477.0
2024-05-20 10:00:00,47.77,47.8,47.75,47.75,11259.0,46.3576,46.3867,46.3382,46.3382,11259.0
2024-05-20 10:05:00,47.74,47.75,47.69,47.74,10621.0,46.3285,46.3382,46.28,46.3285,10621.0
2024-05-20 10:10:00,47.74,47.74,47.68,47.68,7933.0,46.3285,46.3285,46.2703,46.2703,7933.0
2024-05-20 10:15:00,47.67,47.69,47.64,47.65,15611.0,46.2606,46.28,46.2315,46.2412,15611.0
2024-05-20 10:20:00,47.66,47.67,47.61,47.61,10412.0,46.2509,46.2606,46.2023,46.2023,10412.0
2024-05-20 10:25:00,47.6,47.61,47.57,47.59,13609.0,46.1926,46.2023,46.1635,46.1829,13609.0
2024-05-20 10:30:00,47.59,47.59,47.52,47.52,18893.0,46.1829,46.1829,46.115,46.115,18893.0
2024-05-20 10:35:00,47.52,47.55,47.5,47.52,20389.0,46.115,46.1441,46.0956,46.115,20389.0
2024-05-20 10:40:00,47.52,47.56,47.52,47.55,11014.0,46.115,46.1538,46.115,46.1441,11014.0
2024-05-20 10:45:00,47.55,47.59,47.54,47.56,11038.0,46.1441,46.1829,46.1344,46.1538,11038.0
2024-05-20 10:50:00,47.56,47.58,47.5,47.51,16047.0,46.1538,46.1732,46.0956,46.1053,16047.0
2024-05-20 10:55:00,47.51,47.51,47.45,47.48,12084.0,46.1053,46.1053,46.0471,46.0762,12084.0
2024-05-20 11:00:00,47.48,47.52,47.47,47.49,12287.0,46.0762,46.115,46.0665,46.0859,12287.0
2024-05-20 11:05:00,47.49,47.5,47.47,47.49,15564.0,46.0859,46.0956,46.0665,46.0859,15564.0
2024-05-20 11:10:00,47.49,47.51,47.48,47.49,7702.0,46.0859,46.1053,46.0762,46.0859,7702.0
2024-05-20 11:15:00,47.49,47.49,47.45,47.46,11675.0,46.0859,46.0859,46.0471,46.0568,11675.0
2024-05-20 11:20:00,47.46,47.46,47.37,47.41,33890.0,46.0568,46.0568,45.9694,46.0083,33890.0
2024-05-20 11:25:00,47.41,47.45,47.38,47.41,19807.0,46.0083,46.0471,45.9791,46.0083,19807.0
2024-05-20 11:30:00,47.43,47.49,47.43,47.47,16852.0,46.0277,46.0859,46.0277,46.0665,16852.0
2024-05-20 11:35:00,47.47,47.51,47.44,47.44,14412.0,46.0665,46.1053,46.0374,46.0374,14412.0
2024-05-20 11:40:00,47.45,47.45,47.41,47.41,4690.0,46.0471,46.0471,46.0083,46.0083,4690.0
2024-05-20 11:45:00,47.41,47.43,47.39,47.42,14752.0,46.0083,46.0277,45.9888,46.018,14752.0
2024-05-20 11:50:00,47.43,47.44,47.39,47.4,8483.0,46.0277,46.0374,45.9888,45.9986,8483.0
2024-05-20 11:55:00,47.39,47.39,47.34,47.34,5115.0,45.9888,45.9888,45.9403,45.9403,5115.0
2024-05-20 12:00:00,47.34,47.38,47.34,47.38,8686.0,45.9403,45.9791,45.9403,45.9791,8686.0
2024-05-20 12:05:00,47.38,47.38,47.32,47.33,8651.0,45.9791,45.9791,45.9209,45.9306,8651.0
2024-05-20 12:10:00,47.33,47.33,47.27,47.28,12722.0,45.9306,45.9306,45.8724,45.8821,12722.0
2024-05-20 12:15:00,47.27,47.27,47.25,47.25,14061.0,45.8724,45.8724,45.853,45.853,14061.0
2024-05-20 12:20:00,47.26,47.34,47.26,47.34,10466.0,45.8627,45.9403,45.8627,45.9403,10466.0
2024-05-20 12:25:00,47.34,47.35,47.33,47.35,19692.0,45.9403,45.95,45.9306,45.95,19692.0
2024-05-20 12:30:00,47.35,47.37,47.29,47.29,14005.0,45.95,45.9694,45.8918,45.8918,14005.0
2024-05-20 12:35:00,47.29,47.33,47.28,47.31,14652.0,45.8918,45.9306,45.8821,45.9112,14652.0
2024-05-20 12:40:00,47.32,47.34,47.32,47.33,9631.0,45.9209,45.9403,45.9209,45.9306,9631.0
2024-05-20 12:45:00,47.33,47.37,47.32,47.32,6786.0,45.9306,45.9694,45.9209,45.9209,6786.0
2024-05-20 12:50:00,47.33,47.35,47.32,47.32,17907.0,45.9306,45.95,45.9209,45.9209,17907.0
2024-05-20 12:55:00,47.31,47.34,47.3,47.34,14244.0,45.9112,45.9403,45.9015,45.9403,14244.0
2024-05-20 13:00:00,47.34,47.38,47.33,47.35,18136.0,45.9403,45.9791,45.9306,45.95,18136.0
2024-05-20 13:05:00,47.35,47.36,47.33,47.34,15737.0,45.95,45.9597,45.9306,45.9403,15737.0
2024-05-20 13:10:00,47.33,47.33,47.3,47.33,10890.0,45.9306,45.9306,45.9015,45.9306,10890.0
2024-05-20 13:15:00,47.34,47.34,47.29,47.29,16213.0,45.9403,45.9403,45.8918,45.8918,16213.0
2024-05-20 13:20:00,47.27,47.27,47.24,47.24,14780.0,45.8724,45.8724,45.8433,45.8433,14780.0
2024-05-20 13:25:00,47.24,47.24,47.18,47.18,26987.0,45.8433,45.8433,45.7851,45.7851,26987.0
2024-05-20 13:30:00,47.18,47.2,47.17,47.17,20857.0,45.7851,45.8045,45.7754,45.7754,20857.0
2024-05-20 13:35:00,47.16,47.16,47.12,47.15,16342.0,45.7656,45.7656,45.7268,45.7559,16342.0
2024-05-20 13:40:00,47.16,47.2,47.15,47.17,9232.0,45.7656,45.8045,45.7559,45.7754,9232.0
2024-05-20 13:45:00,47.17,47.2,47.17,47.2,5290.0,45.7754,45.8045,45.7754,45.8045,5290.0
2024-05-20 13:50:00,47.2,47.2,47.17,47.17,16866.0,45.8045,45.8045,45.7754,45.7754,16866.0
2024-05-20 13:55:00,47.18,47.2,47.18,47.2,14131.0,45.7851,45.8045,45.7851,45.8045,14131.0
2024-05-20 14:00:00,47.2,47.25,47.18,47.24,19552.0,45.8045,45.853,45.7851,45.8433,19552.0
2024-05-20 14:05:00,47.23,47.23,47.15,47.17,19287.0,45.8336,45.8336,45.7559,45.7754,19287.0
2024-05-20 14:10:00,47.17,47.2,47.17,47.18,13184.0,45.7754,45.8045,45.7754,45.7851,13184.0
2024-05-20 14:15:00,47.17,47.17,47.14,47.16,5044.0,45.7754,45.7754,45.7462,45.7656,5044.0
2024-05-20 14:20:00,47.16,47.2,47.16,47.2,9735.0,45.7656,45.8045,45.7656,45.8045,9735.0
2024-05-20 14:25:00,47.21,47.22,47.2,47.21,13450.0,45.8142,45.8239,45.8045,45.8142,13450.0
2024-05-20 14:30:00,47.22,47.22,47.17,47.17,7190.0,45.8239,45.8239,45.7754,45.7754,7190.0
2024-05-20 14:35:00,47.17,47.2,47.16,47.18,3149.0,45.7754,45.8045,45.7656,45.7851,3149.0
2024-05-20 14:40:00,47.18,47.22,47.18,47.21,10344.0,45.7851,45.8239,45.7851,45.8142,10344.0
2024-05-20 14:45:00,47.2,47.2,47.15,47.19,12244.0,45.8045,45.8045,45.7559,45.7948,12244.0
2024-05-20 14:50:00,47.18,47.18,47.15,47.16,12491.0,45.7851,45.7851,45.7559,45.7656,12491.0
2024-05-20 14:55:00,47.16,47.17,47.15,47.15,18486.0,45.7656,45.7754,45.7559,45.7559,18486.0
2024-05-20 15:00:00,47.16,47.17,47.15,47.16,18317.0,45.7656,45.7754,45.7559,45.7656,18317.0
2024-05-20 15:05:00,47.16,47.16,47.13,47.15,28157.0,45.7656,45.7656,45.7365,45.7559,28157.0
2024-05-20 15:10:00,47.16,47.18,47.1,47.1,20109.0,45.7656,45.7851,45.7074,45.7074,20109.0
2024-05-20 15:15:00,47.1,47.12,47.09,47.11,27943.0,45.7074,45.7268,45.6977,45.7171,27943.0
2024-05-20 15:20:00,47.12,47.13,47.09,47.11,14043.0,45.7268,45.7365,45.6977,45.7171,14043.0
2024-05-20 15:25:00,47.11,47.11,47.1,47.11,21908.0,45.7171,45.7171,45.7074,45.7171,21908.0
2024-05-20 15:30:00,47.11,47.12,47.08,47.08,22448.0,45.7171,45.7268,45.688,45.688,22448.0
2024-05-20 15:35:00,47.07,47.12,47.06,47.12,23609.0,45.6783,45.7268,45.6686,45.7268,23609.0
2024-05-20 15:40:00,47.11,47.11,47.07,47.09,26729.0,45.7171,45.7171,45.6783,45.6977,26729.0
2024-05-20 15:45:00,47.09,47.09,47.03,47.03,35800.0,45.6977,45.6977,45.6395,45.6395,35800.0
2024-05-20 15:50:00,47.03,47.08,47.01,47.07,74094.0,45.6395,45.688,45.6201,45.6783,74094.0
2024-05-20 15:55:00,47.07,47.14,47.07,47.14,86249.0,45.6783,45.7462,45.6783,45.7462,86249.0
2024-05-21 09:30:00,47.13,47.13,46.92,46.93,17281.0,45.7365,45.7365,45.5327,45.5425,17281.0
2024-05-21 09:35:00,46.94,47.03,46.91,47.0,13152.0,45.5522,45.6395,45.523,45.6104,13152.0
2024-05-21 09:40:00,47.01,47.01,46.94,46.99,5200.0,45.6201,45.6201,45.5522,45.6007,5200.0
2024-05-21 09:45:00,47.0,47.1,47.0,47.04,14433.0,45.6104,45.7074,45.6104,45.6492,14433.0
2024-05-21 09:50:00,47.05,47.05,46.97,46.97,12728.0,45.6589,45.6589,45.5813,45.5813,12728.0
2024-05-21 09:55:00,46.97,46.98,46.94,46.96,11714.0,45.5813,45.591,45.5522,45.5716,11714.0
2024-05-21 10:00:00,46.97,46.98,46.87,46.88,19608.0,45.5813,45.591,45.4842,45.4939,19608.0
2024-05-21 10:05:00,46.88,46.92,46.85,46.86,8962.0,45.4939,45.5327,45.4648,45.4745,8962.0
2024-05-21 10:10:00,46.87,46.9,46.83,46.85,20104.0,45.4842,45.5133,45.4454,45.4648,20104.0
2024-05-21 10:15:00,46.85,46.92,46.85,46.86,16723.0,45.4648,45.5327,45.4648,45.4745,16723.0
2024-05-21 10:20:00,46.87,46.88,46.84,46.87,15977.0,45.4842,45.4939,45.4551,45.4842,15977.0
2024-05-21 10:25:00,46.88,46.9,46.86,46.87,11313.0,45.4939,45.5133,45.4745,45.4842,11313.0
2024-05-21 10:30:00,46.87,46.87,46.83,46.85,12242.0,45.4842,45.4842,45.4454,45.4648,12242.0
2024-05-21 10:35:00,46.86,46.95,46.86,46.94,10571.0,45.4745,45.5619,45.4745,45.5522,10571.0
2024-05-21 10:40:00,46.94,47.02,46.93,47.02,5229.0,45.5522,45.6298,45.5425,45.6298,5229.0
2024-05-21 10:45:00,47.03,47.04,47.02,47.03,3931.0,45.6395,45.6492,45.6298,45.6395,3931.0
2024-05-21 10:50:00,47.03,47.05,47.01,47.02,4841.0,45.6395,45.6589,45.6201,45.6298,4841.0
2024-05-21 10:55:00,47.01,47.03,47.0,47.01,6655.0,45.6201,45.6395,45.6104,45.6201,6655.0
2024-05-21 11:00:00,47.01,47.02,46.96,46.98,6219.0,45.6201,45.6298,45.5716,45.591,6219.0
2024-05-21 11:05:00,46.98,47.02,46.97,47.01,3793.0,45.591,45.6298,45.5813,45.6201,3793.0
2024-05-21 11:10:00,47.02,47.08,47.02,47.08,3605.0,45.6298,45.688,45.6298,45.688,3605.0
2024-05-21 11:15:00,47.09,47.09,47.08,47.09,5476.0,45.6977,45.6977,45.688,45.6977,5476.0
2024-05-21 11:20:00,47.09,47.12,47.09,47.12,4786.0,45.6977,45.7268,45.6977,45.7268,4786.0
2024-05-21 11:25:00,47.12,47.15,47.06,47.06,11190.0,45.7268,45.7559,45.6686,45.6686,11190.0
2024-05-21 11:30:00,47.06,47.07,47.02,47.03,14305.0,45.6686,45.6783,45.6298,45.6395,14305.0
2024-05-21 11:35:00,47.03,47.03,46.98,46.99,13294.0,45.6395,45.6395,45.591,45.6007,13294.0
2024-05-21 11:40:00,46.98,46.98,46.95,46.98,3621.0,45.591,45.591,45.5619,45.591,3621.0
2024-05-21 11:45:00,46.99,47.02,46.96,46.98,5293.0,45.6007,45.6298,45.5716,45.591,5293.0
2024-05-21 11:50:00,46.98,46.98,46.97,46.98,2091.0,45.591,45.591,45.5813,45.591,2091.0
2024-05-21 11:55:00,46.99,46.99,46.97,46.98,2959.0,45.6007,45.6007,45.5813,45.591,2959.0
2024-05-21 12:00:00,46.98,46.98,46.97,46.97,2725.0,45.591,45.591,45.5813,45.5813,2725.0
2024-05-21 12:05:00,46.97,46.97,46.95,46.97,3250.0,45.5813,45.5813,45.5619,45.5813,3250.0
2024-05-21 12:10:00,46.97,46.99,46.97,46.97,3061.0,45.5813,45.6007,45.5813,45.5813,3061.0
2024-05-21 12:15:00,46.97,46.98,46.97,46.98,2064.0,45.5813,45.591,45.5813,45.591,2064.0
2024-05-21 12:20:00,46.98,46.99,46.98,46.99,2345.0,45.591,45.6007,45.591,45.6007,2345.0
2024-05-21 12:25:00,46.98,47.03,46.98,47.03,4523.0,45.591,45.6395,45.591,45.6395,4523.0
2024-05-21 12:30:00,47.04,47.04,47.02,47.02,2915.0,45.6492,45.6492,45.6298,45.6298,2915.0
2024-05-21 12:35:00,47.02,47.05,47.01,47.04,1566.0,45.6298,45.6589,45.6201,45.6492,1566.0
2024-05-21 12:40:00,47.04,47.09,47.04,47.06,5793.0,45.6492,45.6977,45.6492,45.6686,5793.0
2024-05-21 12:45:00,47.06,47.12,47.06,47.11,4987.0,45.6686,45.7268,45.6686,45.7171,4987.0
2024-05-21 12:50:00,47.12,47.12,47.06,47.06,12400.0,45.7268,45.7268,45.6686,45.6686,12400.0
2024-05-21 12:55:00,47.06,47.06,47.03,47.05,8509.0,45.6686,45.6686,45.6395,45.6589,8509.0
2024-05-21 13:00:00,47.05,47.05,47.03,47.03,11657.0,45.6589,45.6589,45.6395,45.6395,11657.0
2024-05-21 13:05:00,47.03,47.06,47.01,47.03,17343.0,45.6395,45.6686,45.6201,45.6395,17343.0
2024-05-21 13:10:00,47.03,47.03,46.98,47.0,5093.0,45.6395,45.6395,45.591,45.6104,5093.0
2024-05-21 13:15:00,47.01,47.03,47.01,47.02,5903.0,45.6201,45.6395,45.6201,45.6298,5903.0
2024-05-21 13:20:00,47.02,47.04,46.99,47.02,21465.0,45.6298,45.6492,45.6007,45.6298,21465.0
2024-05-21 13:25:00,47.02,47.02,46.97,46.97,7282.0,45.6298,45.6298,45.5813,45.5813,7282.0
2024-05-21 13:30:00,46.97,46.97,46.94,46.95,8835.0,45.5813,45.5813,45.5522,45.5619,8835.0
2024-05-21 13:35:00,46.95,46.96,46.9,46.9,8435.0,45.5619,45.5716,45.5133,45.5133,8435.0
2024-05-21 13:40:00,46.9,46.93,46.9,46.92,8435.0,45.5133,45.5425,45.5133,45.5327,8435.0
2024-05-21 13:45:00,46.93,46.94,46.92,46.92,3450.0,45.5425,45.5522,45.5327,45.5327,3450.0
2024-05-21 13:50:00,46.92,46.93,46.91,46.93,7982.0,45.5327,45.5425,45.523,45.5425,7982.0
2024-05-21 13:55:00,46.94,46.95,46.93,46.93,5158.0,45.5522,45.5619,45.5425,45.5425,5158.0
2024-05-21 14:00:00,46.92,46.92,46.88,46.89,14894.0,45.5327,45.5327,45.4939,45.5036,14894.0
2024-05-21 14:05:00,46.9,46.91,46.88,46.88,6048.0,45.5133,45.523,45.4939,45.4939,6048.0
2024-05-21 14:10:00,46.87,46.87,46.84,46.84,10875.0,45.4842,45.4842,45.4551,45.4551,10875.0
2024-05-21 14:15:00,46.84,46.85,46.8,46.81,12828.0,45.4551,45.4648,45.4163,45.426,12828.0
2024-05-21 14:20:00,46.81,46.83,46.8,46.81,22883.0,45.426,45.4454,45.4163,45.426,22883.0
2024-05-21 14:25:00,46.81,46.83,46.8,46.83,9467.0,45.426,45.4454,45.4163,45.4454,9467.0
2024-05-21 14:30:00,46.83,46.83,46.8,46.81,10698.0,45.4454,45.4454,45.4163,45.426,10698.0
2024-05-21 14:35:00,46.81,46.83,46.77,46.77,9621.0,45.426,45.4454,45.3872,45.3872,9621.0
2024-05-21 14:40:00,46.76,46.77,46.73,46.75,27922.0,45.3775,45.3872,45.3484,45.3678,27922.0
2024-05-21 14:45:00,46.76,46.8,46.76,46.8,14441.0,45.3775,45.4163,45.3775,45.4163,14441.0
2024-05-21 14:50:00,46.8,46.81,46.76,46.77,17794.0,45.4163,45.426,45.3775,45.3872,17794.0
2024-05-21 14:55:00,46.77,46.78,46.74,46.74,30796.0,45.3872,45.3969,45.3581,45.3581,30796.0
2024-05-21 15:00:00,46.74,46.76,46.7,46.72,38004.0,45.3581,45.3775,45.3193,45.3387,38004.0
2024-05-21 15:05:00,46.71,46.73,46.7,46.71,16234.0,45.329,45.3484,45.3193,45.329,16234.0
2024-05-21 15:10:00,46.71,46.73,46.7,46.71,20447.0,45.329,45.3484,45.3193,45.329,20447.0
2024-05-21 15:15:00,46.7,46.72,46.69,46.7,16199.0,45.3193,45.3387,45.3095,45.3193,16199.0
2024-05-21 15:20:00,46.7,46.7,46.66,46.66,21700.0,45.3193,45.3193,45.2804,45.2804,21700.0
2024-05-21 15:25:00,46.66,46.67,46.63,46.65,20592.0,45.2804,45.2901,45.2513,45.2707,20592.0
2024-05-21 15:30:00,46.64,46.66,46.61,46.66,53302.0,45.261,45.2804,45.2319,45.2804,53302.0
2024-05-21 15:35:00,46.66,46.72,46.66,46.72,29176.0,45.2804,45.3387,45.2804,45.3387,29176.0
2024-05-21 15:40:00,46.72,46.73,46.69,46.7,29224.0,45.3387,45.3484,45.3095,45.3193,29224.0
2024-05-21 15:45:00,46.7,46.75,46.7,46.71,22906.0,45.3193,45.3678,45.3193,45.329,22906.0
2024-05-21 15:50:00,46.72,46.9,46.72,46.88,35104.0,45.3387,45.5133,45.3387,45.4939,35104.0
2024-05-21 15:55:00,46.88,46.97,46.84,46.94,64571.0,45.4939,45.5813,45.4551,45.5522,64571.0
2024-05-22 09:30:00,47.08,47.15,47.04,47.15,26124.0,45.688,45.7559,45.6492,45.7559,26124.0
2024-05-22 09:35:00,47.17,47.32,47.12,47.32,11197.0,45.7754,45.9209,45.7268,45.9209,11197.0
2024-05-22 09:40:00,47.34,47.46,47.31,47.31,16219.0,45.9403,46.0568,45.9112,45.9112,16219.0
2024-05-22 09:45:00,47.31,47.31,47.24,47.28,10051.0,45.9112,45.9112,45.8433,45.8821,10051.0
2024-05-22 09:50:00,47.29,47.32,47.27,47.3,10732.0,45.8918,45.9209,45.8724,45.9015,10732.0
2024-05-22 09:55:00,47.3,47.37,47.27,47.34,5380.0,45.9015,45.9694,45.8724,45.9403,5380.0
2024-05-22 10:00:00,47.34,47.43,47.34,47.37,6548.0,45.9403,46.0277,45.9403,45.9694,6548.0
2024-05-22 10:05:00,47.36,47.4,47.31,47.32,11930.0,45.9597,45.9986,45.9112,45.9209,11930.0
2024-05-22 10:10:00,47.31,47.34,47.31,47.32,14260.0,45.9112,45.9403,45.9112,45.9209,14260.0
2024-05-22 10:15:00,47.32,47.35,47.31,47.35,15850.0,45.9209,45.95,45.9112,45.95,15850.0
2024-05-22 10:20:00,47.36,47.4,47.35,47.39,14350.0,45.9597,45.9986,45.95,45.9888,14350.0
2024-05-22 10:25:00,47.39,47.41,47.38,47.38,11985.0,45.9888,46.0083,45.9791,45.9791,11985.0
2024-05-22 10:30:00,47.38,47.38,47.33,47.35,6282.0,45.9791,45.9791,45.9306,45.95,6282.0
2024-05-22 10:35:00,47.36,47.37,47.27,47.3,11618.0,45.9597,45.9694,45.8724,45.9015,11618.0
2024-05-22 10:40:00,47.31,47.32,47.29,47.3,7210.0,45.9112,45.9209,45.8918,45.9015,7210.0
2024-05-22 10:45:00,47.3,47.3,47.27,47.29,5860.0,45.9015,45.9015,45.8724,45.8918,5860.0
2024-05-22 10:50:00,47.31,47.32,47.28,47.28,3949.0,45.9112,45.9209,45.8821,45.8821,3949.0
2024-05-22 10:55:00,47.28,47.37,47.28,47.37,15216.0,45.8821,45.9694,45.8821,45.9694,15216.0
2024-05-22 11:00:00,47.37,47.37,47.34,47.34,8780.0,45.9694,45.9694,45.9403,45.9403,8780.0
2024-05-22 11:05:00,47.35,47.36,47.31,47.34,10236.0,45.95,45.9597,45.9112,45.9403,10236.0
2024-05-22 11:10:00,47.34,47.35,47.33,47.34,1770.0,45.9403,45.95,45.9306,45.9403,1770.0
2024-05-22 11:15:00,47.35,47.35,47.33,47.33,2635.0,45.95,45.95,45.9306,45.9306,2635.0
2024-05-22 11:20:00,47.32,47.32,47.26,47.28,6012.0,45.9209,45.9209,45.8627,45.8821,6012.0
2024-05-22 11:25:00,47.28,47.3,47.28,47.3,3149.0,45.8821,45.9015,45.8821,45.9015,3149.0
2024-05-22 11:30:00,47.3,47.36,47.3,47.31,17211.0,45.9015,45.9597,45.9015,45.9112,17211.0
2024-05-22 11:35:00,47.32,47.34,47.31,47.33,4950.0,45.9209,45.9403,45.9112,45.9306,4950.0
2024-05-22 11:40:00,47.33,47.36,47.33,47.34,4703.0,45.9306,45.9597,45.9306,45.9403,4703.0
2024-05-22 11:45:00,47.34,47.38,47.34,47.38,9281.0,45.9403,45.9791,45.9403,45.9791,9281.0
2024-05-22 11:50:00,47.38,47.41,47.35,47.41,4587.0,45.9791,46.0083,45.95,46.0083,4587.0
2024-05-22 11:55:00,47.42,47.43,47.41,47.43,5473.0,46.018,46.0277,46.0083,46.0277,5473.0
2024-05-22 12:00:00,47.42,47.42,47.39,47.41,6833.0,46.018,46.018,45.9888,46.0083,6833.0
2024-05-22 12:05:00,47.42,47.44,47.42,47.44,5217.0,46.018,46.0374,46.018,46.0374,5217.0
2024-05-22 12:10:00,47.44,47.49,47.44,47.48,11949.0,46.0374,46.0859,46.0374,46.0762,11949.0
2024-05-22 12:15:00,47.49,47.52,47.49,47.51,14418.0,46.0859,46.115,46.0859,46.1053,14418.0
2024-05-22 12:20:00,47.52,47.52,47.49,47.49,9466.0,46.115,46.115,46.0859,46.0859,9466.0
2024-05-22 12:25:00,47.5,47.52,47.5,47.51,3703.0,46.0956,46.115,46.0956,46.1053,3703.0
2024-05-22 12:30:00,47.51,47.51,47.48,47.49,6663.0,46.1053,46.1053,46.0762,46.0859,6663.0
2024-05-22 12:35:00,47.47,47.49,47.46,47.47,7353.0,46.0665,46.0859,46.0568,46.0665,7353.0
2024-05-22 12:40:00,47.47,47.57,47.47,47.57,17369.0,46.0665,46.1635,46.0665,46.1635,17369.0
2024-05-22 12:45:00,47.57,47.65,47.57,47.62,25876.0,46.1635,46.2412,46.1635,46.212,25876.0
2024-05-22 12:50:00,47.63,47.71,47.63,47.7,18400.0,46.2218,46.2994,46.2218,46.2897,18400.0
2024-05-22 12:55:00,47.7,47.74,47.7,47.74,10205.0,46.2897,46.3285,46.2897,46.3285,10205.0
2024-05-22 13:00:00,47.75,47.77,47.73,47.74,9899.0,46.3382,46.3576,46.3188,46.3285,9899.0
2024-05-22 13:05:00,47.75,47.79,47.73,47.76,17642.0,46.3382,46.377,46.3188,46.3479,17642.0
2024-05-22 13:10:00,47.74,47.82,47.74,47.81,21182.0,46.3285,46.4061,46.3285,46.3964,21182.0
2024-05-22 13:15:00,47.8,47.83,47.77,47.78,6416.0,46.3867,46.4158,46.3576,46.3673,6416.0
2024-05-22 13:20:00,47.77,47.78,47.69,47.7,9052.0,46.3576,46.3673,46.28,46.2897,9052.0
2024-05-22 13:25:00,47.7,47.77,47.7,47.76,11300.0,46.2897,46.3576,46.2897,46.3479,11300.0
2024-05-22 13:30:00,47.76,47.76,47.7,47.72,4482.0,46.3479,46.3479,46.2897,46.3091,4482.0
2024-05-22 13:35:00,47.72,47.73,47.64,47.67,12193.0,46.3091,46.3188,46.2315,46.2606,12193.0
2024-05-22 13:40:00,47.66,47.67,47.63,47.63,8788.0,46.2509,46.2606,46.2218,46.2218,8788.0
2024-05-22 13:45:00,47.63,47.66,47.61,47.66,17297.0,46.2218,46.2509,46.2023,46.2509,17297.0
2024-05-22 13:50:00,47.66,47.7,47.66,47.68,5170.0,46.2509,46.2897,46.2509,46.2703,5170.0
2024-05-22 13:55:00,47.67,47.67,47.61,47.63,6090.0,46.2606,46.2606,46.2023,46.2218,6090.0
2024-05-22 14:00:00,47.63,47.64,47.56,47.58,11251.0,46.2218,46.2315,46.1538,46.1732,11251.0
2024-05-22 14:05:00,47.58,47.59,47.54,47.55,8744.0,46.1732,46.1829,46.1344,46.1441,8744.0
2024-05-22 14:10:00,47.55,47.56,47.54,47.54,5460.0,46.1441,46.1538,46.1344,46.1344,5460.0
2024-05-22 14:15:00,47.53,47.53,47.49,47.49,9724.0,46.1247,46.1247,46.0859,46.0859,9724.0
2024-05-22 14:20:00,47.49,47.5,47.42,47.44,14127.0,46.0859,46.0956,46.018,46.0374,14127.0
2024-05-22 14:25:00,47.45,47.45,47.39,47.39,7377.0,46.0471,46.0471,45.9888,45.9888,7377.0
2024-05-22 14:30:00,47.4,47.4,47.37,47.37,6961.0,45.9986,45.9986,45.9694,45.9694,6961.0
2024-05-22 14:35:00,47.36,47.38,47.33,47.33,7828.0,45.9597,45.9791,45.9306,45.9306,7828.0
2024-05-22 14:40:00,47.34,47.38,47.33,47.38,6629.0,45.9403,45.9791,45.9306,45.9791,6629.0
2024-05-22 14:45:00,47.37,47.46,47.37,47.46,6714.0,45.9694,46.0568,45.9694,46.0568,6714.0
2024-05-22 14:50:00,47.46,47.46,47.42,47.42,6775.0,46.0568,46.0568,46.018,46.018,6775.0
2024-05-22 14:55:00,47.42,47.42,47.37,47.38,8844.0,46.018,46.018,45.9694,45.9791,8844.0
2024-05-22 15:00:00,47.39,47.4,47.36,47.37,19662.0,45.9888,45.9986,45.9597,45.9694,19662.0
2024-05-22 15:05:00,47.38,47.38,47.34,47.35,7273.0,45.9791,45.9791,45.9403,45.95,7273.0
2024-05-22 15:10:00,47.36,47.38,47.35,47.36,16136.0,45.9597,45.9791,45.95,45.9597,16136.0
2024-05-22 15:15:00,47.35,47.41,47.34,47.34,15850.0,45.95,46.0083,45.9403,45.9403,15850.0
2024-05-22 15:20:00,47.35,47.39,47.35,47.35,10311.0,45.95,45.9888,45.95,45.95,10311.0
2024-05-22 15:25:00,47.36,47.36,47.32,47.33,12986.0,45.9597,45.9597,45.9209,45.9306,12986.0
2024-05-22 15:30:00,47.34,47.43,47.33,47.41,19502.0,45.9403,46.0277,45.9306,46.0083,19502.0
2024-05-22 15:35:00,47.4,47.41,47.38,47.39,12203.0,45.9986,46.0083,45.9791,45.9888,12203.0
2024-05-22 15:40:00,47.38,47.4,47.31,47.32,20396.0,45.9791,45.9986,45.9112,45.9209,20396.0
2024-05-22 15:45:00,47.33,47.37,47.33,47.33,17627.0,45.9306,45.9694,45.9306,45.9306,17627.0
2024-05-22 15:50:00,47.33,47.36,47.3,47.34,36913.0,45.9306,45.9597,45.9015,45.9403,36913.0
2024-05-22 15:55:00,47.35,47.46,47.35,47.46,75238.0,45.95,46.0568,45.95,46.0568,75238.0
2024-05-23 09:30:00,47.17,47.17,46.85,46.9,18150.0,45.7754,45.7754,45.4648,45.5133,18150.0
2024-05-23 09:35:00,46.89,46.92,46.78,46.81,14261.0,45.5036,45.5327,45.3969,45.426,14261.0
2024-05-23 09:40:00,46.82,46.94,46.76,46.94,11872.0,45.4357,45.5522,45.3775,45.5522,11872.0
2024-05-23 09:45:00,46.92,46.92,46.79,46.84,13539.0,45.5327,45.5327,45.4066,45.4551,13539.0
2024-05-23 09:50:00,46.85,46.87,46.74,46.78,14507.0,45.4648,45.4842,45.3581,45.3969,14507.0
2024-05-23 09:55:00,46.79,46.88,46.79,46.84,9372.0,45.4066,45.4939,45.4066,45.4551,9372.0
2024-05-23 10:00:00,46.85,46.93,46.84,46.9,7340.0,45.4648,45.5425,45.4551,45.5133,7340.0
2024-05-23 10:05:00,46.9,46.96,46.85,46.85,7584.0,45.5133,45.5716,45.4648,45.4648,7584.0
2024-05-23 10:10:00,46.86,46.99,46.86,46.92,23014.0,45.4745,45.6007,45.4745,45.5327,23014.0
2024-05-23 10:15:00,46.91,46.95,46.87,46.87,10394.0,45.523,45.5619,45.4842,45.4842,10394.0
2024-05-23 10:20:00,46.88,46.91,46.85,46.89,4864.0,45.4939,45.523,45.4648,45.5036,4864.0
2024-05-23 10:25:00,46.9,46.9,46.87,46.89,4670.0,45.5133,45.5133,45.4842,45.5036,4670.0
2024-05-23 10:30:00,46.89,46.92,46.87,46.9,4800.0,45.5036,45.5327,45.4842,45.5133,4800.0
2024-05-23 10:35:00,46.92,47.03,46.91,47.03,7881.0,45.5327,45.6395,45.523,45.6395,7881.0
2024-05-23 10:40:00,47.03,47.06,47.01,47.02,6850.0,45.6395,45.6686,45.6201,45.6298,6850.0
2024-05-23 10:45:00,47.01,47.01,46.95,46.97,28622.0,45.6201,45.6201,45.5619,45.5813,28622.0
2024-05-23 10:50:00,46.97,46.98,46.92,46.94,11065.0,45.5813,45.591,45.5327,45.5522,11065.0
2024-05-23 10:55:00,46.94,46.94,46.89,46.92,7771.0,45.5522,45.5522,45.5036,45.5327,7771.0
2024-05-23 11:00:00,46.93,47.01,46.93,46.99,14884.0,45.5425,45.6201,45.5425,45.6007,14884.0
2024-05-23 11:05:00,46.99,47.09,46.98,47.09,8324.0,45.6007,45.6977,45.591,45.6977,8324.0
2024-05-23 11:10:00,47.08,47.09,47.05,47.08,4737.0,45.688,45.6977,45.6589,45.688,4737.0
2024-05-23 11:15:00,47.08,47.1,47.07,47.1,8350.0,45.688,45.7074,45.6783,45.7074,8350.0
2024-05-23 11:20:00,47.1,47.11,47.01,47.02,7224.0,45.7074,45.7171,45.6201,45.6298,7224.0
2024-05-23 11:25:00,47.02,47.03,47.0,47.0,4358.0,45.6298,45.6395,45.6104,45.6104,4358.0
2024-05-23 11:30:00,47.0,47.03,47.0,47.02,4848.0,45.6104,45.6395,45.6104,45.6298,4848.0
2024-05-23 11:35:00,47.02,47.08,47.02,47.08,4586.0,45.6298,45.688,45.6298,45.688,4586.0
2024-05-23 11:40:00,47.08,47.11,47.07,47.11,6647.0,45.688,45.7171,45.6783,45.7171,6647.0
2024-05-23 11:45:00,47.11,47.11,47.08,47.09,4950.0,45.7171,45.7171,45.688,45.6977,4950.0
2024-05-23 11:50:00,47.09,47.1,47.09,47.09,3926.0,45.6977,45.7074,45.6977,45.6977,3926.0
2024-05-23 11:55:00,47.09,47.1,47.09,47.09,5319.0,45.6977,45.7074,45.6977,45.6977,5319.0
2024-05-23 12:00:00,47.07,47.1,47.07,47.07,3555.0,45.6783,45.7074,45.6783,45.6783,3555.0
2024-05-23 12:05:00,47.06,47.07,47.05,47.05,5944.0,45.6686,45.6783,45.6589,45.6589,5944.0
2024-05-23 12:10:00,47.05,47.06,47.03,47.05,10431.0,45.6589,45.6686,45.6395,45.6589,10431.0
2024-05-23 12:15:00,47.05,47.05,47.03,47.04,4469.0,45.6589,45.6589,45.6395,45.6492,4469.0
2024-05-23 12:20:00,47.04,47.07,47.04,47.07,4689.0,45.6492,45.6783,45.6492,45.6783,4689.0
2024-05-23 12:25:00,47.07,47.09,47.07,47.09,5036.0,45.6783,45.6977,45.6783,45.6977,5036.0
2024-05-23 12:30:00,47.08,47.08,47.02,47.02,4426.0,45.688,45.688,45.6298,45.6298,4426.0
2024-05-23 12:35:00,47.02,47.02,47.01,47.02,5154.0,45.6298,45.6298,45.6201,45.6298,5154.0
2024-05-23 12:40:00,47.02,47.02,47.0,47.0,2215.0,45.6298,45.6298,45.6104,45.6104,2215.0
2024-05-23 12:45:00,47.0,47.0,46.92,46.93,12297.0,45.6104,45.6104,45.5327,45.5425,12297.0
2024-05-23 12:50:00,46.94,46.94,46.88,46.9,4155.0,45.5522,45.5522,45.4939,45.5133,4155.0
2024-05-23 12:55:00,46.91,46.91,46.88,46.88,5339.0,45.523,45.523,45.4939,45.4939,5339.0
2024-05-23 13:00:00,46.89,46.9,46.86,46.87,8113.0,45.5036,45.5133,45.4745,45.4842,8113.0
2024-05-23 13:05:00,46.87,46.87,46.85,46.87,4679.0,45.4842,45.4842,45.4648,45.4842,4679.0
2024-05-23 13:10:00,46.87,46.88,46.85,46.88,3160.0,45.4842,45.4939,45.4648,45.4939,3160.0
2024-05-23 13:15:00,46.87,46.88,46.84,46.84,7235.0,45.4842,45.4939,45.4551,45.4551,7235.0
2024-05-23 13:20:00,46.85,46.85,46.82,46.85,11334.0,45.4648,45.4648,45.4357,45.4648,11334.0
2024-05-23 13:25:00,46.87,46.94,46.87,46.94,6120.0,45.4842,45.5522,45.4842,45.5522,6120.0
2024-05-23 13:30:00,46.93,46.93,46.84,46.86,4704.0,45.5425,45.5425,45.4551,45.4745,4704.0
2024-05-23 13:35:00,46.86,46.86,46.8,46.8,11609.0,45.4745,45.4745,45.4163,45.4163,11609.0
2024-05-23 13:40:00,46.81,46.83,46.77,46.78,3490.0,45.426,45.4454,45.3872,45.3969,3490.0
2024-05-23 13:45:00,46.79,46.79,46.75,46.76,15643.0,45.4066,45.4066,45.3678,45.3775,15643.0
2024-05-23 13:50:00,46.76,46.78,46.72,46.72,12968.0,45.3775,45.3969,45.3387,45.3387,12968.0
2024-05-23 13:55:00,46.71,46.71,46.68,46.69,6704.0,45.329,45.329,45.2998,45.3095,6704.0
2024-05-23 14:00:00,46.69,46.69,46.66,46.66,4635.0,45.3095,45.3095,45.2804,45.2804,4635.0
2024-05-23 14:05:00,46.66,46.66,46.63,46.65,7645.0,45.2804,45.2804,45.2513,45.2707,7645.0
2024-05-23 14:10:00,46.65,46.7,46.64,46.69,4422.0,45.2707,45.3193,45.261,45.3095,4422.0
2024-05-23 14:15:00,46.69,46.71,46.68,46.68,8300.0,45.3095,45.329,45.2998,45.2998,8300.0
2024-05-23 14:20:00,46.67,46.7,46.67,46.69,5506.0,45.2901,45.3193,45.2901,45.3095,5506.0
2024-05-23 14:25:00,46.71,46.72,46.7,46.7,8541.0,45.329,45.3387,45.3193,45.3193,8541.0
2024-05-23 14:30:00,46.71,46.71,46.69,46.71,5437.0,45.329,45.329,45.3095,45.329,5437.0
2024-05-23 14:35:00,46.7,46.75,46.7,46.74,3129.0,45.3193,45.3678,45.3193,45.3581,3129.0
2024-05-23 14:40:00,46.73,46.75,46.71,46.71,9789.0,45.3484,45.3678,45.329,45.329,9789.0
2024-05-23 14:45:00,46.71,46.71,46.67,46.67,5824.0,45.329,45.329,45.2901,45.2901,5824.0
2024-05-23 14:50:00,46.67,46.67,46.63,46.63,10589.0,45.2901,45.2901,45.2513,45.2513,10589.0
2024-05-23 14:55:00,46.63,46.63,46.59,46.59,14737.0,45.2513,45.2513,45.2125,45.2125,14737.0
2024-05-23 15:00:00,46.6,46.61,46.58,46.6,17221.0,45.2222,45.2319,45.2028,45.2222,17221.0
2024-05-23 15:05:00,46.6,46.64,46.59,46.64,19916.0,45.2222,45.261,45.2125,45.261,19916.0
2024-05-23 15:10:00,46.63,46.63,46.61,46.63,16263.0,45.2513,45.2513,45.2319,45.2513,16263.0
2024-05-23 15:15:00,46.64,46.7,46.63,46.63,11990.0,45.261,45.3193,45.2513,45.2513,11990.0
2024-05-23 15:20:00,46.64,46.66,46.62,46.63,12793.0,45.261,45.2804,45.2416,45.2513,12793.0
2024-05-23 15:25:00,46.63,46.63,46.56,46.58,12119.0,45.2513,45.2513,45.1834,45.2028,12119.0
2024-05-23 15:30:00,46.58,46.6,46.56,46.57,16338.0,45.2028,45.2222,45.1834,45.1931,16338.0
2024-05-23 15:35:00,46.58,46.58,46.55,46.58,20126.0,45.2028,45.2028,45.1737,45.2028,20126.0
2024-05-23 15:40:00,46.58,46.58,46.52,46.55,22850.0,45.2028,45.2028,45.1446,45.1737,22850.0
2024-05-23 15:45:00,46.54,46.59,46.53,46.59,26980.0,45.164,45.2125,45.1543,45.2125,26980.0
2024-05-23 15:50:00,46.59,46.63,46.58,46.62,67030.0,45.2125,45.2513,45.2028,45.2416,67030.0
2024-05-23 15:55:00,46.63,46.63,46.58,46.61,65189.0,45.2513,45.2513,45.2028,45.2319,65189.0
2024-05-24 09:30:00,46.67,46.78,46.65,46.68,20259.0,45.2901,45.3969,45.2707,45.2998,20259.0
2024-05-24 09:35:00,46.66,46.79,46.65,46.73,11934.0,45.2804,45.4066,45.2707,45.3484,11934.0
2024-05-24 09:40:00,46.73,46.73,46.6,46.63,4905.0,45.3484,45.3484,45.2222,45.2513,4905.0
2024-05-24 09:45:00,46.61,46.66,46.6,46.6,4692.0,45.2319,45.2804,45.2222,45.2222,4692.0
2024-05-24 09:50:00,46.6,46.62,46.57,46.6,11904.0,45.2222,45.2416,45.1931,45.2222,11904.0
2024-05-24 09:55:00,46.59,46.61,46.58,46.58,3650.0,45.2125,45.2319,45.2028,45.2028,3650.0
2024-05-24 10:00:00,46.59,46.64,46.59,46.61,6782.0,45.2125,45.261,45.2125,45.2319,6782.0
2024-05-24 10:05:00,46.6,46.64,46.59,46.6,5889.0,45.2222,45.261,45.2125,45.2222,5889.0
2024-05-24 10:10:00,46.59,46.6,46.56,46.56,3997.0,45.2125,45.2222,45.1834,45.1834,3997.0
2024-05-24 10:15:00,46.56,46.57,46.55,46.56,4627.0,45.1834,45.1931,45.1737,45.1834,4627.0
2024-05-24 10:20:00,46.56,46.59,46.55,46.59,3923.0,45.1834,45.2125,45.1737,45.2125,3923.0
2024-05-24 10:25:00,46.59,46.64,46.59,46.64,4777.0,45.2125,45.261,45.2125,45.261,4777.0
2024-05-24 10:30:00,46.63,46.64,46.59,46.59,3432.0,45.2513,45.261,45.2125,45.2125,3432.0
2024-05-24 10:35:00,46.59,46.59,46.54,46.55,10232.0,45.2125,45.2125,45.164,45.1737,10232.0
2024-05-24 10:40:00,46.55,46.56,46.52,46.53,6281.0,45.1737,45.1834,45.1446,45.1543,6281.0
2024-05-24 10:45:00,46.53,46.56,46.49,46.56,13464.0,45.1543,45.1834,45.1155,45.1834,13464.0
2024-05-24 10:50:00,46.57,46.61,46.57,46.59,11258.0,45.1931,45.2319,45.1931,45.2125,11258.0
2024-05-24 10:55:00,46.58,46.62,46.58,46.59,16143.0,45.2028,45.2416,45.2028,45.2125,16143.0
2024-05-24 11:00:00,46.59,46.65,46.58,46.64,14257.0,45.2125,45.2707,45.2028,45.261,14257.0
2024-05-24 11:05:00,46.64,46.65,46.61,46.65,11054.0,45.261,45.2707,45.2319,45.2707,11054.0
2024-05-24 11:10:00,46.65,46.71,46.65,46.68,14136.0,45.2707,45.329,45.2707,45.2998,14136.0
2024-05-24 11:15:00,46.69,46.69,46.68,46.68,8768.0,45.3095,45.3095,45.2998,45.2998,8768.0
2024-05-24 11:20:00,46.67,46.67,46.61,46.61,5721.0,45.2901,45.2901,45.2319,45.2319,5721.0
2024-05-24 11:25:00,46.62,46.63,46.61,46.61,11656.0,45.2416,45.2513,45.2319,45.2319,11656.0
2024-05-24 11:30:00,46.62,46.65,46.62,46.65,11068.0,45.2416,45.2707,45.2416,45.2707,11068.0
2024-05-24 11:35:00,46.63,46.64,46.61,46.62,10961.0,45.2513,45.261,45.2319,45.2416,10961.0
2024-05-24 11:40:00,46.62,46.68,46.62,46.68,6454.0,45.2416,45.2998,45.2416,45.2998,6454.0
2024-05-24 11:45:00,46.68,46.7,46.67,46.7,7192.0,45.2998,45.3193,45.2901,45.3193,7192.0
2024-05-24 11:50:00,46.71,46.72,46.7,46.71,13771.0,45.329,45.3387,45.3193,45.329,13771.0
2024-05-24 11:55:00,46.71,46.71,46.69,46.69,4467.0,45.329,45.329,45.3095,45.3095,4467.0
2024-05-24 12:00:00,46.68,46.68,46.64,46.64,5694.0,45.2998,45.2998,45.261,45.261,5694.0
2024-05-24 12:05:00,46.65,46.69,46.65,46.69,6497.0,45.2707,45.3095,45.2707,45.3095,6497.0
2024-05-24 12:10:00,46.68,46.7,46.68,46.69,13420.0,45.2998,45.3193,45.2998,45.3095,13420.0
2024-05-24 12:15:00,46.69,46.69,46.66,46.68,15826.0,45.3095,45.3095,45.2804,45.2998,15826.0
2024-05-24 12:20:00,46.68,46.69,46.68,46.68,4375.0,45.2998,45.3095,45.2998,45.2998,4375.0
2024-05-24 12:25:00,46.67,46.69,46.67,46.68,2289.0,45.2901,45.3095,45.2901,45.2998,2289.0
2024-05-24 12:30:00,46.69,46.7,46.67,46.67,5413.0,45.3095,45.3193,45.2901,45.2901,5413.0
2024-05-24 12:35:00,46.67,46.7,46.66,46.69,4775.0,45.2901,45.3193,45.2804,45.3095,4775.0
2024-05-24 12:40:00,46.68,46.69,46.66,46.66,5980.0,45.2998,45.3095,45.2804,45.2804,5980.0
2024-05-24 12:45:00,46.66,46.67,46.66,46.66,3969.0,45.2804,45.2901,45.2804,45.2804,3969.0
2024-05-24 12:50:00,46.67,46.68,46.67,46.67,4918.0,45.2901,45.2998,45.2901,45.2901,4918.0
2024-05-24 12:55:00,46.67,46.68,46.65,46.66,6555.0,45.2901,45.2998,45.2707,45.2804,6555.0
2024-05-24 13:00:00,46.65,46.66,46.63,46.63,3120.0,45.2707,45.2804,45.2513,45.2513,3120.0
2024-05-24 13:05:00,46.62,46.63,46.61,46.62,7547.0,45.2416,45.2513,45.2319,45.2416,7547.0
2024-05-24 13:10:00,46.61,46.65,46.61,46.65,3891.0,45.2319,45.2707,45.2319,45.2707,3891.0
2024-05-24 13:15:00,46.65,46.65,46.64,46.65,8975.0,45.2707,45.2707,45.261,45.2707,8975.0
2024-05-24 13:20:00,46.65,46.66,46.65,46.66,14334.0,45.2707,45.2804,45.2707,45.2804,14334.0
2024-05-24 13:25:00,46.66,46.66,46.62,46.62,8677.0,45.2804,45.2804,45.2416,45.2416,8677.0
2024-05-24 13:30:00,46.61,46.61,46.59,46.59,3770.0,45.2319,45.2319,45.2125,45.2125,3770.0
2024-05-24 13:35:00,46.6,46.62,46.6,46.6,9052.0,45.2222,45.2416,45.2222,45.2222,9052.0
2024-05-24 13:40:00,46.6,46.6,46.57,46.58,10792.0,45.2222,45.2222,45.1931,45.2028,10792.0
2024-05-24 13:45:00,46.59,46.6,46.59,46.6,5562.0,45.2125,45.2222,45.2125,45.2222,5562.0
2024-05-24 13:50:00,46.6,46.6,46.59,46.59,6260.0,45.2222,45.2222,45.2125,45.2125,6260.0
2024-05-24 13:55:00,46.6,46.6,46.59,46.59,6895.0,45.2222,45.2222,45.2125,45.2125,6895.0
2024-05-24 14:00:00,46.59,46.63,46.59,46.62,6443.0,45.2125,45.2513,45.2125,45.2416,6443.0
2024-05-24 14:05:00,46.61,46.62,46.6,46.62,8832.0,45.2319,45.2416,45.2222,45.2416,8832.0
2024-05-24 14:10:00,46.61,46.62,46.6,46.62,10796.0,45.2319,45.2416,45.2222,45.2416,10796.0
2024-05-24 14:15:00,46.62,46.62,46.6,46.62,7733.0,45.2416,45.2416,45.2222,45.2416,7733.0
2024-05-24 14:20:00,46.61,46.61,46.57,46.57,6724.0,45.2319,45.2319,45.1931,45.1931,6724.0
2024-05-24 14:25:00,46.57,46.58,46.57,46.57,2324.0,45.1931,45.2028,45.1931,45.1931,2324.0
2024-05-24 14:30:00,46.56,46.57,46.53,46.55,5412.0,45.1834,45.1931,45.1543,45.1737,5412.0
2024-05-24 14:35:00,46.54,46.55,46.53,46.55,6830.0,45.164,45.1737,45.1543,45.1737,6830.0
2024-05-24 14:40:00,46.55,46.56,46.54,46.56,7124.0,45.1737,45.1834,45.164,45.1834,7124.0
2024-05-24 14:45:00,46.56,46.57,46.55,46.55,11702.0,45.1834,45.1931,45.1737,45.1737,11702.0
2024-05-24 14:50:00,46.55,46.55,46.52,46.52,3672.0,45.1737,45.1737,45.1446,45.1446,3672.0
2024-05-24 14:55:00,46.51,46.51,46.48,46.48,9276.0,45.1349,45.1349,45.1058,45.1058,9276.0
2024-05-24 15:00:00,46.47,46.48,46.44,46.45,12406.0,45.0961,45.1058,45.0669,45.0766,12406.0
2024-05-24 15:05:00,46.45,46.46,46.45,46.46,5989.0,45.0766,45.0863,45.0766,45.0863,5989.0
2024-05-24 15:10:00,46.47,46.51,46.47,46.49,9587.0,45.0961,45.1349,45.0961,45.1155,9587.0
2024-05-24 15:15:00,46.49,46.52,46.49,46.52,8740.0,45.1155,45.1446,45.1155,45.1446,8740.0
2024-05-24 15:20:00,46.52,46.52,46.49,46.5,7366.0,45.1446,45.1446,45.1155,45.1252,7366.0
2024-05-24 15:25:00,46.5,46.5,46.47,46.48,4482.0,45.1252,45.1252,45.0961,45.1058,4482.0
2024-05-24 15:30:00,46.47,46.51,46.47,46.48,9897.0,45.0961,45.1349,45.0961,45.1058,9897.0
2024-05-24 15:35:00,46.48,46.48,46.45,46.45,8494.0,45.1058,45.1058,45.0766,45.0766,8494.0
2024-05-24 15:40:00,46.45,46.47,46.39,46.41,17048.0,45.0766,45.0961,45.0184,45.0378,17048.0
2024-05-24 15:45:00,46.42,46.45,46.4,46.4,10195.0,45.0475,45.0766,45.0281,45.0281,10195.0
2024-05-24 15:50:00,46.4,46.46,46.38,46.46,49992.0,45.0281,45.0863,45.0087,45.0863,49992.0
2024-05-24 15:55:00,46.46,46.46,46.38,46.43,63210.0,45.0863,45.0863,45.0087,45.0572,63210.0
2024-05-28 09:30:00,46.15,46.4,46.12,46.39,54461.0,44.7855,45.0281,44.7564,45.0184,54461.0
2024-05-28 09:35:00,46.39,46.41,46.31,46.32,16017.0,45.0184,45.0378,44.9408,44.9505,16017.0
2024-05-28 09:40:00,46.33,46.51,46.31,46.51,13772.0,44.9602,45.1349,44.9408,45.1349,13772.0
2024-05-28 09:45:00,46.5,46.62,46.5,46.57,14474.0,45.1252,45.2416,45.1252,45.1931,14474.0
2024-05-28 09:50:00,46.58,46.66,46.55,46.62,43999.0,45.2028,45.2804,45.1737,45.2416,43999.0
2024-05-28 09:55:00,46.62,46.7,46.6,46.7,18808.0,45.2416,45.3193,45.2222,45.3193,18808.0
2024-05-28 10:00:00,46.7,46.88,46.67,46.86,27533.0,45.3193,45.4939,45.2901,45.4745,27533.0
2024-05-28 10:05:00,46.87,46.87,46.78,46.8,17764.0,45.4842,45.4842,45.3969,45.4163,17764.0
2024-05-28 10:10:00,46.81,46.87,46.8,46.85,21317.0,45.426,45.4842,45.4163,45.4648,21317.0
2024-05-28 10:15:00,46.84,46.87,46.79,46.79,17369.0,45.4551,45.4842,45.4066,45.4066,17369.0
2024-05-28 10:20:00,46.8,46.83,46.77,46.82,12051.0,45.4163,45.4454,45.3872,45.4357,12051.0
2024-05-28 10:25:00,46.83,46.83,46.72,46.78,9364.0,45.4454,45.4454,45.3387,45.3969,9364.0
2024-05-28 10:30:00,46.78,46.81,46.74,46.79,10492.0,45.3969,45.426,45.3581,45.4066,10492.0
2024-05-28 10:35:00,46.78,46.8,46.74,46.77,8683.0,45.3969,45.4163,45.3581,45.3872,8683.0
2024-05-28 10:40:00,46.78,46.8,46.76,46.8,9901.0,45.3969,45.4163,45.3775,45.4163,9901.0
2024-05-28 10:45:00,46.79,46.82,46.78,46.81,7486.0,45.4066,45.4357,45.3969,45.426,7486.0
2024-05-28 10:50:00,46.8,46.81,46.77,46.81,6555.0,45.4163,45.426,45.3872,45.426,6555.0
2024-05-28 10:55:00,46.8,46.8,46.73,46.74,7245.0,45.4163,45.4163,45.3484,45.3581,7245.0
2024-05-28 11:00:00,46.74,46.74,46.71,46.73,4105.0,45.3581,45.3581,45.329,45.3484,4105.0
2024-05-28 11:05:00,46.73,46.74,46.71,46.74,7841.0,45.3484,45.3581,45.329,45.3581,7841.0
2024-05-28 11:10:00,46.74,46.78,46.73,46.74,11907.0,45.3581,45.3969,45.3484,45.3581,11907.0
2024-05-28 11:15:00,46.74,46.77,46.71,46.77,9167.0,45.3581,45.3872,45.329,45.3872,9167.0
2024-05-28 11:20:00,46.77,46.81,46.77,46.81,8415.0,45.3872,45.426,45.3872,45.426,8415.0
2024-05-28 11:25:00,46.81,46.81,46.78,46.8,10214.0,45.426,45.426,45.3969,45.4163,10214.0
2024-05-28 11:30:00,46.8,46.83,46.78,46.79,7671.0,45.4163,45.4454,45.3969,45.4066,7671.0
2024-05-28 11:35:00,46.8,46.8,46.76,46.79,6177.0,45.4163,45.4163,45.3775,45.4066,6177.0
2024-05-28 11:40:00,46.79,46.79,46.76,46.76,9397.0,45.4066,45.4066,45.3775,45.3775,9397.0
2024-05-28 11:45:00,46.74,46.77,46.73,46.74,7640.0,45.3581,45.3872,45.3484,45.3581,7640.0
2024-05-28 11:50:00,46.74,46.74,46.7,46.71,4097.0,45.3581,45.3581,45.3193,45.329,4097.0
2024-05-28 11:55:00,46.71,46.73,46.69,46.7,6920.0,45.329,45.3484,45.3095,45.3193,6920.0
2024-05-28 12:00:00,46.7,46.7,46.68,46.69,1945.0,45.3193,45.3193,45.2998,45.3095,1945.0
2024-05-28 12:05:00,46.67,46.69,46.66,46.67,5294.0,45.2901,45.3095,45.2804,45.2901,5294.0
2024-05-28 12:10:00,46.68,46.7,46.68,46.68,8053.0,45.2998,45.3193,45.2998,45.2998,8053.0
2024-05-28 12:15:00,46.69,46.69,46.63,46.63,2046.0,45.3095,45.3095,45.2513,45.2513,2046.0
2024-05-28 12:20:00,46.62,46.63,46.61,46.62,1960.0,45.2416,45.2513,45.2319,45.2416,1960.0
2024-05-28 12:25:00,46.61,46.62,46.6,46.6,2130.0,45.2319,45.2416,45.2222,45.2222,2130.0
2024-05-28 12:30:00,46.6,46.62,46.59,46.62,4163.0,45.2222,45.2416,45.2125,45.2416,4163.0
2024-05-28 12:35:00,46.63,46.63,46.59,46.6,7754.0,45.2513,45.2513,45.2125,45.2222,7754.0
2024-05-28 12:40:00,46.6,46.6,46.56,46.56,5628.0,45.2222,45.2222,45.1834,45.1834,5628.0
2024-05-28 12:45:00,46.57,46.58,46.53,46.54,6291.0,45.1931,45.2028,45.1543,45.164,6291.0
2024-05-28 12:50:00,46.54,46.54,46.52,46.52,3380.0,45.164,45.164,45.1446,45.1446,3380.0
2024-05-28 12:55:00,46.51,46.51,46.49,46.5,3600.0,45.1349,45.1349,45.1155,45.1252,3600.0
2024-05-28 13:00:00,46.49,46.49,46.45,46.45,8128.0,45.1155,45.1155,45.0766,45.0766,8128.0
2024-05-28 13:05:00,46.45,46.46,46.45,46.45,3608.0,45.0766,45.0863,45.0766,45.0766,3608.0
2024-05-28 13:10:00,46.44,46.45,46.42,46.44,8977.0,45.0669,45.0766,45.0475,45.0669,8977.0
2024-05-28 13:15:00,46.45,46.45,46.42,46.43,4331.0,45.0766,45.0766,45.0475,45.0572,4331.0
2024-05-28 13:20:00,46.42,46.42,46.37,46.38,22075.0,45.0475,45.0475,44.999,45.0087,22075.0
2024-05-28 13:25:00,46.37,46.37,46.33,46.33,2657.0,44.999,44.999,44.9602,44.9602,2657.0
2024-05-28 13:30:00,46.34,46.38,46.34,46.35,4199.0,44.9699,45.0087,44.9699,44.9796,4199.0
2024-05-28 13:35:00,46.35,46.35,46.34,46.35,3080.0,44.9796,44.9796,44.9699,44.9796,3080.0
2024-05-28 13:40:00,46.34,46.34,46.31,46.31,5556.0,44.9699,44.9699,44.9408,44.9408,5556.0
2024-05-28 13:45:00,46.31,46.31,46.28,46.31,7038.0,44.9408,44.9408,44.9117,44.9408,7038.0
2024-05-28 13:50:00,46.31,46.31,46.27,46.28,6600.0,44.9408,44.9408,44.902,44.9117,6600.0
2024-05-28 13:55:00,46.27,46.27,46.22,46.23,5825.0,44.902,44.902,44.8534,44.8631,5825.0
2024-05-28 14:00:00,46.23,46.23,46.19,46.21,11246.0,44.8631,44.8631,44.8243,44.8437,11246.0
2024-05-28 14:05:00,46.21,46.25,46.21,46.22,4085.0,44.8437,44.8826,44.8437,44.8534,4085.0
2024-05-28 14:10:00,46.22,46.22,46.18,46.2,7413.0,44.8534,44.8534,44.8146,44.834,7413.0
2024-05-28 14:15:00,46.2,46.22,46.19,46.21,7024.0,44.834,44.8534,44.8243,44.8437,7024.0
2024-05-28 14:20:00,46.21,46.21,46.18,46.18,6086.0,44.8437,44.8437,44.8146,44.8146,6086.0
2024-05-28 14:25:00,46.17,46.17,46.15,46.16,9655.0,44.8049,44.8049,44.7855,44.7952,9655.0
2024-05-28 14:30:00,46.16,46.16,46.13,46.13,6326.0,44.7952,44.7952,44.7661,44.7661,6326.0
2024-05-28 14:35:00,46.13,46.13,46.09,46.1,7763.0,44.7661,44.7661,44.7273,44.737,7763.0
2024-05-28 14:40:00,46.11,46.12,46.09,46.09,10197.0,44.7467,44.7564,44.7273,44.7273,10197.0
2024-05-28 14:45:00,46.09,46.13,46.07,46.12,19041.0,44.7273,44.7661,44.7079,44.7564,19041.0
2024-05-28 14:50:00,46.11,46.11,46.08,46.09,7700.0,44.7467,44.7467,44.7176,44.7273,7700.0
2024-05-28 14:55:00,46.09,46.09,46.07,46.07,7882.0,44.7273,44.7273,44.7079,44.7079,7882.0
2024-05-28 15:00:00,46.07,46.07,45.98,46.01,30678.0,44.7079,44.7079,44.6205,44.6497,30678.0
2024-05-28 15:05:00,46.01,46.04,46.01,46.02,18101.0,44.6497,44.6788,44.6497,44.6594,18101.0
2024-05-28 15:10:00,46.02,46.06,46.02,46.04,8241.0,44.6594,44.6982,44.6594,44.6788,8241.0
2024-05-28 15:15:00,46.04,46.07,46.03,46.07,12504.0,44.6788,44.7079,44.6691,44.7079,12504.0
2024-05-28 15:20:00,46.08,46.09,46.06,46.07,9886.0,44.7176,44.7273,44.6982,44.7079,9886.0
2024-05-28 15:25:00,46.08,46.12,46.08,46.11,12775.0,44.7176,44.7564,44.7176,44.7467,12775.0
2024-05-28 15:30:00,46.11,46.13,46.1,46.12,10575.0,44.7467,44.7661,44.737,44.7564,10575.0
2024-05-28 15:35:00,46.12,46.16,46.09,46.15,12309.0,44.7564,44.7952,44.7273,44.7855,12309.0
2024-05-28 15:40:00,46.14,46.14,46.11,46.13,13029.0,44.7758,44.7758,44.7467,44.7661,13029.0
2024-05-28 15:45:00,46.13,46.16,46.13,46.15,10491.0,44.7661,44.7952,44.7661,44.7855,10491.0
2024-05-28 15:50:00,46.15,46.26,46.15,46.24,62455.0,44.7855,44.8923,44.7855,44.8729,62455.0
2024-05-28 15:55:00,46.25,46.29,46.23,46.27,95748.0,44.8826,44.9214,44.8631,44.902,95748.0
2024-05-29 09:30:00,45.92,46.0,45.86,45.87,17019.0,44.5623,44.6399,44.5041,44.5138,17019.0
2024-05-29 09:35:00,45.86,46.02,45.86,46.0,12568.0,44.5041,44.6594,44.5041,44.6399,12568.0
2024-05-29 09:40:00,45.99,46.08,45.93,46.08,13143.0,44.6302,44.7176,44.572,44.7176,13143.0
2024-05-29 09:45:00,46.08,46.08,45.99,45.99,15681.0,44.7176,44.7176,44.6302,44.6302,15681.0
2024-05-29 09:50:00,45.99,46.05,45.99,46.03,12774.0,44.6302,44.6885,44.6302,44.6691,12774.0
2024-05-29 09:55:00,46.04,46.14,46.04,46.13,16721.0,44.6788,44.7758,44.6788,44.7661,16721.0
2024-05-29 10:00:00,46.12,46.15,46.09,46.09,11923.0,44.7564,44.7855,44.7273,44.7273,11923.0
2024-05-29 10:05:00,46.08,46.09,45.99,45.99,9839.0,44.7176,44.7273,44.6302,44.6302,9839.0
2024-05-29 10:10:00,46.0,46.02,45.95,45.95,10338.0,44.6399,44.6594,44.5914,44.5914,10338.0
2024-05-29 10:15:00,45.96,46.01,45.96,45.96,14246.0,44.6011,44.6497,44.6011,44.6011,14246.0
2024-05-29 10:20:00,45.96,46.05,45.96,46.04,10526.0,44.6011,44.6885,44.6011,44.6788,10526.0
2024-05-29 10:25:00,46.05,46.1,46.03,46.1,6897.0,44.6885,44.737,44.6691,44.737,6897.0
2024-05-29 10:30:00,46.1,46.14,46.08,46.08,5910.0,44.737,44.7758,44.7176,44.7176,5910.0
2024-05-29 10:35:00,46.09,46.13,46.07,46.13,7527.0,44.7273,44.7661,44.7079,44.7661,7527.0
2024-05-29 10:40:00,46.15,46.19,46.14,46.15,10922.0,44.7855,44.8243,44.7758,44.7855,10922.0
2024-05-29 10:45:00,46.16,46.24,46.16,46.24,7210.0,44.7952,44.8729,44.7952,44.8729,7210.0
2024-05-29 10:50:00,46.24,46.27,46.13,46.14,16616.0,44.8729,44.902,44.7661,44.7758,16616.0
2024-05-29 10:55:00,46.14,46.14,46.09,46.12,9177.0,44.7758,44.7758,44.7273,44.7564,9177.0
2024-05-29 11:00:00,46.11,46.11,46.05,46.06,5600.0,44.7467,44.7467,44.6885,44.6982,5600.0
2024-05-29 11:05:00,46.05,46.11,46.05,46.1,7772.0,44.6885,44.7467,44.6885,44.737,7772.0
2024-05-29 11:10:00,46.1,46.12,46.09,46.1,3697.0,44.737,44.7564,44.7273,44.737,3697.0
2024-05-29 11:15:00,46.1,46.16,46.1,46.16,6098.0,44.737,44.7952,44.737,44.7952,6098.0
2024-05-29 11:20:00,46.16,46.21,46.16,46.21,9430.0,44.7952,44.8437,44.7952,44.8437,9430.0
2024-05-29 11:25:00,46.22,46.27,46.2,46.27,21896.0,44.8534,44.902,44.834,44.902,21896.0
2024-05-29 11:30:00,46.27,46.3,46.27,46.28,9686.0,44.902,44.9311,44.902,44.9117,9686.0
2024-05-29 11:35:00,46.28,46.32,46.28,46.3,7693.0,44.9117,44.9505,44.9117,44.9311,7693.0
2024-05-29 11:40:00,46.31,46.31,46.24,46.26,3738.0,44.9408,44.9408,44.8729,44.8923,3738.0
2024-05-29 11:45:00,46.24,46.24,46.19,46.2,14822.0,44.8729,44.8729,44.8243,44.834,14822.0
2024-05-29 11:50:00,46.2,46.22,46.17,46.19,17452.0,44.834,44.8534,44.8049,44.8243,17452.0
2024-05-29 11:55:00,46.2,46.22,46.18,46.2,21323.0,44.834,44.8534,44.8146,44.834,21323.0
2024-05-29 12:00:00,46.19,46.19,46.12,46.12,21808.0,44.8243,44.8243,44.7564,44.7564,21808.0
2024-05-29 12:05:00,46.11,46.14,46.09,46.14,15165.0,44.7467,44.7758,44.7273,44.7758,15165.0
2024-05-29 12:10:00,46.14,46.16,46.13,46.14,16346.0,44.7758,44.7952,44.7661,44.7758,16346.0
2024-05-29 12:15:00,46.15,46.19,46.15,46.19,14599.0,44.7855,44.8243,44.7855,44.8243,14599.0
2024-05-29 12:20:00,46.19,46.23,46.17,46.22,17105.0,44.8243,44.8631,44.8049,44.8534,17105.0
2024-05-29 12:25:00,46.23,46.24,46.22,46.23,8850.0,44.8631,44.8729,44.8534,44.8631,8850.0
2024-05-29 12:30:00,46.23,46.24,46.22,46.23,7260.0,44.8631,44.8729,44.8534,44.8631,7260.0
2024-05-29 12:35:00,46.23,46.23,46.22,46.23,7205.0,44.8631,44.8631,44.8534,44.8631,7205.0
2024-05-29 12:40:00,46.23,46.24,46.23,46.23,5907.0,44.8631,44.8729,44.8631,44.8631,5907.0
2024-05-29 12:45:00,46.24,46.25,46.22,46.23,5950.0,44.8729,44.8826,44.8534,44.8631,5950.0
2024-05-29 12:50:00,46.22,46.22,46.2,46.21,7530.0,44.8534,44.8534,44.834,44.8437,7530.0
2024-05-29 12:55:00,46.21,46.21,46.18,46.18,5578.0,44.8437,44.8437,44.8146,44.8146,5578.0
2024-05-29 13:00:00,46.18,46.18,46.13,46.15,9749.0,44.8146,44.8146,44.7661,44.7855,9749.0
2024-05-29 13:05:00,46.15,46.18,46.15,46.18,5709.0,44.7855,44.8146,44.7855,44.8146,5709.0
2024-05-29 13:10:00,46.18,46.19,46.18,46.19,2350.0,44.8146,44.8243,44.8146,44.8243,2350.0
2024-05-29 13:15:00,46.18,46.19,46.17,46.19,4004.0,44.8146,44.8243,44.8049,44.8243,4004.0
2024-05-29 13:20:00,46.18,46.22,46.17,46.2,5883.0,44.8146,44.8534,44.8049,44.834,5883.0
2024-05-29 13:25:00,46.2,46.23,46.2,46.22,4170.0,44.834,44.8631,44.834,44.8534,4170.0
2024-05-29 13:30:00,46.22,46.22,46.16,46.17,12672.0,44.8534,44.8534,44.7952,44.8049,12672.0
2024-05-29 13:35:00,46.17,46.19,46.16,46.18,7540.0,44.8049,44.8243,44.7952,44.8146,7540.0
2024-05-29 13:40:00,46.17,46.17,46.09,46.09,6246.0,44.8049,44.8049,44.7273,44.7273,6246.0
2024-05-29 13:45:00,46.09,46.13,46.09,46.12,9064.0,44.7273,44.7661,44.7273,44.7564,9064.0
2024-05-29 13:50:00,46.13,46.13,46.12,46.13,5945.0,44.7661,44.7661,44.7564,44.7661,5945.0
2024-05-29 13:55:00,46.13,46.14,46.13,46.13,8176.0,44.7661,44.7758,44.7661,44.7661,8176.0
2024-05-29 14:00:00,46.13,46.14,46.12,46.12,10227.0,44.7661,44.7758,44.7564,44.7564,10227.0
2024-05-29 14:05:00,46.12,46.13,46.12,46.13,9650.0,44.7564,44.7661,44.7564,44.7661,9650.0
2024-05-29 14:10:00,46.13,46.13,46.12,46.12,9471.0,44.7661,44.7661,44.7564,44.7564,9471.0
2024-05-29 14:15:00,46.12,46.12,46.09,46.12,9797.0,44.7564,44.7564,44.7273,44.7564,9797.0
2024-05-29 14:20:00,46.12,46.12,46.09,46.1,9567.0,44.7564,44.7564,44.7273,44.737,9567.0
2024-05-29 14:25:00,46.11,46.13,46.11,46.11,7426.0,44.7467,44.7661,44.7467,44.7467,7426.0
2024-05-29 14:30:00,46.12,46.13,46.09,46.1,7303.0,44.7564,44.7661,44.7273,44.737,7303.0
2024-05-29 14:35:00,46.1,46.1,46.08,46.08,7979.0,44.737,44.737,44.7176,44.7176,7979.0
2024-05-29 14:40:00,46.09,46.13,46.09,46.12,10594.0,44.7273,44.7661,44.7273,44.7564,10594.0
2024-05-29 14:45:00,46.13,46.13,46.07,46.09,6660.0,44.7661,44.7661,44.7079,44.7273,6660.0
2024-05-29 14:50:00,46.1,46.11,46.09,46.11,5231.0,44.737,44.7467,44.7273,44.7467,5231.0
2024-05-29 14:55:00,46.12,46.12,46.1,46.12,6736.0,44.7564,44.7564,44.737,44.7564,6736.0
2024-05-29 15:00:00,46.12,46.12,46.09,46.12,8187.0,44.7564,44.7564,44.7273,44.7564,8187.0
2024-05-29 15:05:00,46.12,46.12,46.08,46.08,6963.0,44.7564,44.7564,44.7176,44.7176,6963.0
2024-05-29 15:10:00,46.08,46.1,46.08,46.1,7456.0,44.7176,44.737,44.7176,44.737,7456.0
2024-05-29 15:15:00,46.11,46.12,46.1,46.1,9324.0,44.7467,44.7564,44.737,44.737,9324.0
2024-05-29 15:20:00,46.1,46.13,46.1,46.13,6010.0,44.737,44.7661,44.737,44.7661,6010.0
2024-05-29 15:25:00,46.13,46.16,46.13,46.13,19223.0,44.7661,44.7952,44.7661,44.7661,19223.0
2024-05-29 15:30:00,46.14,46.16,46.14,46.16,27009.0,44.7758,44.7952,44.7758,44.7952,27009.0
2024-05-29 15:35:00,46.16,46.19,46.15,46.17,8775.0,44.7952,44.8243,44.7855,44.8049,8775.0
2024-05-29 15:40:00,46.17,46.17,46.16,46.16,17368.0,44.8049,44.8049,44.7952,44.7952,17368.0
2024-05-29 15:45:00,46.16,46.16,46.13,46.13,18598.0,44.7952,44.7952,44.7661,44.7661,18598.0
2024-05-29 15:50:00,46.14,46.14,46.08,46.09,38288.0,44.7758,44.7758,44.7176,44.7273,38288.0
2024-05-29 15:55:00,46.09,46.11,46.03,46.11,131193.0,44.7273,44.7467,44.6691,44.7467,131193.0
2024-05-30 09:30:00,46.13,46.24,46.13,46.13,14568.0,44.7661,44.8729,44.7661,44.7661,14568.0
2024-05-30 09:35:00,46.14,46.14,46.01,46.06,5975.0,44.7758,44.7758,44.6497,44.6982,5975.0
2024-05-30 09:40:00,46.06,46.16,46.04,46.07,11580.0,44.6982,44.7952,44.6788,44.7079,11580.0
2024-05-30 09:45:00,46.07,46.14,46.07,46.1,8982.0,44.7079,44.7758,44.7079,44.737,8982.0
2024-05-30 09:50:00,46.09,46.16,46.07,46.16,11793.0,44.7273,44.7952,44.7079,44.7952,11793.0
2024-05-30 09:55:00,46.16,46.22,46.15,46.22,10401.0,44.7952,44.8534,44.7855,44.8534,10401.0
2024-05-30 10:00:00,46.23,46.31,46.22,46.31,19346.0,44.8631,44.9408,44.8534,44.9408,19346.0
2024-05-30 10:05:00,46.32,46.38,46.3,46.36,14845.0,44.9505,45.0087,44.9311,44.9893,14845.0
2024-05-30 10:10:00,46.35,46.36,46.27,46.32,14411.0,44.9796,44.9893,44.902,44.9505,14411.0
2024-05-30 10:15:00,46.34,46.4,46.32,46.38,30614.0,44.9699,45.0281,44.9505,45.0087,30614.0
2024-05-30 10:20:00,46.38,46.38,46.34,46.37,6887.0,45.0087,45.0087,44.9699,44.999,6887.0
2024-05-30 10:25:00,46.37,46.37,46.28,46.3,3300.0,44.999,44.999,44.9117,44.9311,3300.0
2024-05-30 10:30:00,46.31,46.36,46.29,46.36,7623.0,44.9408,44.9893,44.9214,44.9893,7623.0
2024-05-30 10:35:00,46.37,46.45,46.37,46.39,15627.0,44.999,45.0766,44.999,45.0184,15627.0
2024-05-30 10:40:00,46.39,46.4,46.37,46.4,3516.0,45.0184,45.0281,44.999,45.0281,3516.0
2024-05-30 10:45:00,46.4,46.42,46.38,46.42,11977.0,45.0281,45.0475,45.0087,45.0475,11977.0
2024-05-30 10:50:00,46.42,46.45,46.41,46.41,5080.0,45.0475,45.0766,45.0378,45.0378,5080.0
2024-05-30 10:55:00,46.41,46.43,46.4,46.43,5465.0,45.0378,45.0572,45.0281,45.0572,5465.0
2024-05-30 11:00:00,46.43,46.45,46.4,46.4,9140.0,45.0572,45.0766,45.0281,45.0281,9140.0
2024-05-30 11:05:00,46.38,46.38,46.35,46.36,14458.0,45.0087,45.0087,44.9796,44.9893,14458.0
2024-05-30 11:10:00,46.37,46.39,46.35,46.35,3672.0,44.999,45.0184,44.9796,44.9796,3672.0
2024-05-30 11:15:00,46.34,46.41,46.34,46.41,9700.0,44.9699,45.0378,44.9699,45.0378,9700.0
2024-05-30 11:20:00,46.41,46.41,46.37,46.39,7144.0,45.0378,45.0378,44.999,45.0184,7144.0
2024-05-30 11:25:00,46.4,46.43,46.4,46.41,11545.0,45.0281,45.0572,45.0281,45.0378,11545.0
2024-05-30 11:30:00,46.41,46.45,46.38,46.44,8130.0,45.0378,45.0766,45.0087,45.0669,8130.0
2024-05-30 11:35:00,46.43,46.44,46.38,46.38,5749.0,45.0572,45.0669,45.0087,45.0087,5749.0
2024-05-30 11:40:00,46.38,46.39,46.35,46.37,21069.0,45.0087,45.0184,44.9796,44.999,21069.0
2024-05-30 11:45:00,46.36,46.38,46.35,46.36,11959.0,44.9893,45.0087,44.9796,44.9893,11959.0
2024-05-30 11:50:00,46.35,46.35,46.31,46.32,13780.0,44.9796,44.9796,44.9408,44.9505,13780.0
2024-05-30 11:55:00,46.33,46.33,46.28,46.3,27274.0,44.9602,44.9602,44.9117,44.9311,27274.0
2024-05-30 12:00:00,46.28,46.33,46.28,46.33,9103.0,44.9117,44.9602,44.9117,44.9602,9103.0
2024-05-30 12:05:00,46.33,46.35,46.32,46.32,20054.0,44.9602,44.9796,44.9505,44.9505,20054.0
2024-05-30 12:10:00,46.31,46.33,46.3,46.33,9895.0,44.9408,44.9602,44.9311,44.9602,9895.0
2024-05-30 12:15:00,46.34,46.37,46.34,46.35,7904.0,44.9699,44.999,44.9699,44.9796,7904.0
2024-05-30 12:20:00,46.36,46.39,46.36,46.38,5819.0,44.9893,45.0184,44.9893,45.0087,5819.0
2024-05-30 12:25:00,46.38,46.39,46.37,46.38,14867.0,45.0087,45.0184,44.999,45.0087,14867.0
2024-05-30 12:30:00,46.37,46.4,46.35,46.37,15545.0,44.999,45.0281,44.9796,44.999,15545.0
2024-05-30 12:35:00,46.36,46.37,46.34,46.35,5767.0,44.9893,44.999,44.9699,44.9796,5767.0
2024-05-30 12:40:00,46.36,46.37,46.34,46.35,6743.0,44.9893,44.999,44.9699,44.9796,6743.0
2024-05-30 12:45:00,46.35,46.36,46.32,46.32,6597.0,44.9796,44.9893,44.9505,44.9505,6597.0
2024-05-30 12:50:00,46.33,46.34,46.32,46.32,5502.0,44.9602,44.9699,44.9505,44.9505,5502.0
2024-05-30 12:55:00,46.32,46.33,46.29,46.29,11060.0,44.9505,44.9602,44.9214,44.9214,11060.0
2024-05-30 13:00:00,46.29,46.31,46.29,46.3,5548.0,44.9214,44.9408,44.9214,44.9311,5548.0
2024-05-30 13:05:00,46.3,46.31,46.28,46.3,10970.0,44.9311,44.9408,44.9117,44.9311,10970.0
2024-05-30 13:10:00,46.31,46.33,46.28,46.28,9398.0,44.9408,44.9602,44.9117,44.9117,9398.0
2024-05-30 13:15:00,46.27,46.3,46.26,46.28,8197.0,44.902,44.9311,44.8923,44.9117,8197.0
2024-05-30 13:20:00,46.28,46.3,46.28,46.29,4270.0,44.9117,44.9311,44.9117,44.9214,4270.0
2024-05-30 13:25:00,46.3,46.31,46.29,46.31,5070.0,44.9311,44.9408,44.9214,44.9408,5070.0
2024-05-30 13:30:00,46.31,46.32,46.27,46.28,8675.0,44.9408,44.9505,44.902,44.9117,8675.0
2024-05-30 13:35:00,46.29,46.31,46.28,46.29,12101.0,44.9214,44.9408,44.9117,44.9214,12101.0
2024-05-30 13:40:00,46.28,46.29,46.28,46.28,7798.0,44.9117,44.9214,44.9117,44.9117,7798.0
2024-05-30 13:45:00,46.29,46.3,46.29,46.29,3565.0,44.9214,44.9311,44.9214,44.9214,3565.0
2024-05-30 13:50:00,46.28,46.28,46.24,46.27,16704.0,44.9117,44.9117,44.8729,44.902,16704.0
2024-05-30 13:55:00,46.27,46.28,46.25,46.28,13720.0,44.902,44.9117,44.8826,44.9117,13720.0
2024-05-30 14:00:00,46.3,46.32,46.3,46.3,7856.0,44.9311,44.9505,44.9311,44.9311,7856.0
2024-05-30 14:05:00,46.29,46.3,46.28,46.28,9276.0,44.9214,44.9311,44.9117,44.9117,9276.0
2024-05-30 14:10:00,46.28,46.3,46.25,46.25,10859.0,44.9117,44.9311,44.8826,44.8826,10859.0
2024-05-30 14:15:00,46.24,46.24,46.18,46.19,11725.0,44.8729,44.8729,44.8146,44.8243,11725.0
2024-05-30 14:20:00,46.19,46.2,46.16,46.19,8342.0,44.8243,44.834,44.7952,44.8243,8342.0
2024-05-30 14:25:00,46.19,46.2,46.18,46.2,4464.0,44.8243,44.834,44.8146,44.834,4464.0
2024-05-30 14:30:00,46.2,46.22,46.2,46.21,5770.0,44.834,44.8534,44.834,44.8437,5770.0
2024-05-30 14:35:00,46.21,46.22,46.19,46.22,4460.0,44.8437,44.8534,44.8243,44.8534,4460.0
2024-05-30 14:40:00,46.22,46.26,46.22,46.25,15216.0,44.8534,44.8923,44.8534,44.8826,15216.0
2024-05-30 14:45:00,46.25,46.27,46.25,46.27,4705.0,44.8826,44.902,44.8826,44.902,4705.0
2024-05-30 14:50:00,46.27,46.27,46.24,46.24,6637.0,44.902,44.902,44.8729,44.8729,6637.0
2024-05-30 14:55:00,46.25,46.27,46.25,46.27,2844.0,44.8826,44.902,44.8826,44.902,2844.0
2024-05-30 15:00:00,46.27,46.27,46.26,46.27,4590.0,44.902,44.902,44.8923,44.902,4590.0
2024-05-30 15:05:00,46.27,46.27,46.22,46.24,8203.0,44.902,44.902,44.8534,44.8729,8203.0
2024-05-30 15:10:00,46.25,46.28,46.25,46.27,9260.0,44.8826,44.9117,44.8826,44.902,9260.0
2024-05-30 15:15:00,46.27,46.27,46.24,46.24,7897.0,44.902,44.902,44.8729,44.8729,7897.0
2024-05-30 15:20:00,46.26,46.28,46.23,46.24,14641.0,44.8923,44.9117,44.8631,44.8729,14641.0
2024-05-30 15:25:00,46.24,46.26,46.22,46.25,16858.0,44.8729,44.8923,44.8534,44.8826,16858.0
2024-05-30 15:30:00,46.25,46.3,46.25,46.28,23846.0,44.8826,44.9311,44.8826,44.9117,23846.0
2024-05-30 15:35:00,46.27,46.28,46.23,46.24,21348.0,44.902,44.9117,44.8631,44.8729,21348.0
2024-05-30 15:40:00,46.24,46.26,46.23,46.23,33415.0,44.8729,44.8923,44.8631,44.8631,33415.0
2024-05-30 15:45:00,46.23,46.23,46.13,46.13,47386.0,44.8631,44.8631,44.7661,44.7661,47386.0
2024-05-30 15:50:00,46.12,46.18,46.09,46.15,60466.0,44.7564,44.8146,44.7273,44.7855,60466.0
2024-05-30 15:55:00,46.16,46.17,46.09,46.13,113046.0,44.7952,44.8049,44.7273,44.7661,113046.0
2024-05-31 09:30:00,46.13,46.31,46.06,46.31,26258.0,44.7661,44.9408,44.6982,44.9408,26258.0
2024-05-31 09:35:00,46.35,46.4,46.33,46.34,18690.0,44.9796,45.0281,44.9602,44.9699,18690.0
2024-05-31 09:40:00,46.34,46.38,46.3,46.34,7548.0,44.9699,45.0087,44.9311,44.9699,7548.0
2024-05-31 09:45:00,46.35,46.38,46.26,46.3,5610.0,44.9796,45.0087,44.8923,44.9311,5610.0
2024-05-31 09:50:00,46.3,46.32,46.23,46.24,6682.0,44.9311,44.9505,44.8631,44.8729,6682.0
2024-05-31 09:55:00,46.24,46.25,46.21,46.25,7550.0,44.8729,44.8826,44.8437,44.8826,7550.0
2024-05-31 10:00:00,46.26,46.27,46.18,46.21,22444.0,44.8923,44.902,44.8146,44.8437,22444.0
2024-05-31 10:05:00,46.2,46.2,46.11,46.11,16379.0,44.834,44.834,44.7467,44.7467,16379.0
2024-05-31 10:10:00,46.12,46.12,46.05,46.06,16977.0,44.7564,44.7564,44.6885,44.6982,16977.0
2024-05-31 10:15:00,46.07,46.17,46.07,46.17,20278.0,44.7079,44.8049,44.7079,44.8049,20278.0
2024-05-31 10:20:00,46.17,46.24,46.16,46.23,14232.0,44.8049,44.8729,44.7952,44.8631,14232.0
2024-05-31 10:25:00,46.23,46.28,46.21,46.21,10046.0,44.8631,44.9117,44.8437,44.8437,10046.0
2024-05-31 10:30:00,46.2,46.23,46.11,46.2,22689.0,44.834,44.8631,44.7467,44.834,22689.0
2024-05-31 10:35:00,46.18,46.19,46.16,46.18,17312.0,44.8146,44.8243,44.7952,44.8146,17312.0
2024-05-31 10:40:00,46.19,46.21,46.17,46.21,12438.0,44.8243,44.8437,44.8049,44.8437,12438.0
2024-05-31 10:45:00,46.21,46.22,46.19,46.21,11955.0,44.8437,44.8534,44.8243,44.8437,11955.0
2024-05-31 10:50:00,46.21,46.21,46.12,46.13,12998.0,44.8437,44.8437,44.7564,44.7661,12998.0
2024-05-31 10:55:00,46.13,46.16,46.1,46.12,7023.0,44.7661,44.7952,44.737,44.7564,7023.0
2024-05-31 11:00:00,46.11,46.12,46.08,46.12,8266.0,44.7467,44.7564,44.7176,44.7564,8266.0
2024-05-31 11:05:00,46.12,46.14,46.11,46.13,7148.0,44.7564,44.7758,44.7467,44.7661,7148.0
2024-05-31 11:10:00,46.13,46.16,46.13,46.13,4489.0,44.7661,44.7952,44.7661,44.7661,4489.0
2024-05-31 11:15:00,46.12,46.16,46.11,46.15,8835.0,44.7564,44.7952,44.7467,44.7855,8835.0
2024-05-31 11:20:00,46.15,46.16,46.1,46.1,13806.0,44.7855,44.7952,44.737,44.737,13806.0
2024-05-31 11:25:00,46.1,46.15,46.1,46.11,9878.0,44.737,44.7855,44.737,44.7467,9878.0
2024-05-31 11:30:00,46.13,46.13,46.05,46.06,11047.0,44.7661,44.7661,44.6885,44.6982,11047.0
2024-05-31 11:35:00,46.06,46.09,46.05,46.06,7865.0,44.6982,44.7273,44.6885,44.6982,7865.0
2024-05-31 11:40:00,46.08,46.1,46.08,46.09,2934.0,44.7176,44.737,44.7176,44.7273,2934.0
2024-05-31 11:45:00,46.08,46.08,46.04,46.04,7712.0,44.7176,44.7176,44.6788,44.6788,7712.0
2024-05-31 11:50:00,46.03,46.06,46.03,46.04,5020.0,44.6691,44.6982,44.6691,44.6788,5020.0
2024-05-31 11:55:00,46.03,46.07,46.03,46.07,1898.0,44.6691,44.7079,44.6691,44.7079,1898.0
2024-05-31 12:00:00,46.07,46.07,46.02,46.02,7451.0,44.7079,44.7079,44.6594,44.6594,7451.0
2024-05-31 12:05:00,46.02,46.06,46.02,46.05,2377.0,44.6594,44.6982,44.6594,44.6885,2377.0
2024-05-31 12:10:00,46.05,46.06,46.04,46.06,4553.0,44.6885,44.6982,44.6788,44.6982,4553.0
2024-05-31 12:15:00,46.06,46.1,46.06,46.09,4807.0,44.6982,44.737,44.6982,44.7273,4807.0
2024-05-31 12:20:00,46.08,46.08,46.05,46.06,4063.0,44.7176,44.7176,44.6885,44.6982,4063.0
2024-05-31 12:25:00,46.07,46.08,46.04,46.06,10187.0,44.7079,44.7176,44.6788,44.6982,10187.0
2024-05-31 12:30:00,46.07,46.07,46.04,46.07,5386.0,44.7079,44.7079,44.6788,44.7079,5386.0
2024-05-31 12:35:00,46.08,46.08,46.06,46.06,3927.0,44.7176,44.7176,44.6982,44.6982,3927.0
2024-05-31 12:40:00,46.08,46.08,46.05,46.05,4884.0,44.7176,44.7176,44.6885,44.6885,4884.0
2024-05-31 12:45:00,46.05,46.08,46.05,46.07,2959.0,44.6885,44.7176,44.6885,44.7079,2959.0
2024-05-31 12:50:00,46.07,46.1,46.07,46.1,1700.0,44.7079,44.737,44.7079,44.737,1700.0
2024-05-31 12:55:00,46.09,46.14,46.09,46.13,11322.0,44.7273,44.7758,44.7273,44.7661,11322.0
2024-05-31 13:00:00,46.13,46.14,46.12,46.12,6330.0,44.7661,44.7758,44.7564,44.7564,6330.0
2024-05-31 13:05:00,46.11,46.13,46.11,46.12,9111.0,44.7467,44.7661,44.7467,44.7564,9111.0
2024-05-31 13:10:00,46.11,46.11,46.09,46.09,5234.0,44.7467,44.7467,44.7273,44.7273,5234.0
2024-05-31 13:15:00,46.09,46.1,46.07,46.08,4599.0,44.7273,44.737,44.7079,44.7176,4599.0
2024-05-31 13:20:00,46.08,46.11,46.08,46.11,3968.0,44.7176,44.7467,44.7176,44.7467,3968.0
2024-05-31 13:25:00,46.11,46.17,46.11,46.17,4500.0,44.7467,44.8049,44.7467,44.8049,4500.0
2024-05-31 13:30:00,46.18,46.2,46.15,46.19,5248.0,44.8146,44.834,44.7855,44.8243,5248.0
2024-05-31 13:35:00,46.2,46.24,46.2,46.23,5209.0,44.834,44.8729,44.834,44.8631,5209.0
2024-05-31 13:40:00,46.24,46.29,46.22,46.29,5182.0,44.8729,44.9214,44.8534,44.9214,5182.0
2024-05-31 13:45:00,46.28,46.28,46.27,46.27,4017.0,44.9117,44.9117,44.902,44.902,4017.0
2024-05-31 13:50:00,46.28,46.31,46.27,46.27,13225.0,44.9117,44.9408,44.902,44.902,13225.0
2024-05-31 13:55:00,46.28,46.33,46.28,46.3,4270.0,44.9117,44.9602,44.9117,44.9311,4270.0
2024-05-31 14:00:00,46.3,46.3,46.23,46.23,2894.0,44.9311,44.9311,44.8631,44.8631,2894.0
2024-05-31 14:05:00,46.23,46.24,46.2,46.24,7395.0,44.8631,44.8729,44.834,44.8729,7395.0
2024-05-31 14:10:00,46.24,46.26,46.2,46.21,17773.0,44.8729,44.8923,44.834,44.8437,17773.0
2024-05-31 14:15:00,46.21,46.23,46.2,46.23,9447.0,44.8437,44.8631,44.834,44.8631,9447.0
2024-05-31 14:20:00,46.24,46.25,46.23,46.25,4898.0,44.8729,44.8826,44.8631,44.8826,4898.0
2024-05-31 14:25:00,46.25,46.25,46.2,46.23,9239.0,44.8826,44.8826,44.834,44.8631,9239.0
2024-05-31 14:30:00,46.24,46.24,46.22,46.24,9494.0,44.8729,44.8729,44.8534,44.8729,9494.0
2024-05-31 14:35:00,46.25,46.27,46.24,46.27,5850.0,44.8826,44.902,44.8729,44.902,5850.0
2024-05-31 14:40:00,46.27,46.34,46.27,46.34,5602.0,44.902,44.9699,44.902,44.9699,5602.0
2024-05-31 14:45:00,46.35,46.35,46.32,46.33,4247.0,44.9796,44.9796,44.9505,44.9602,4247.0
2024-05-31 14:50:00,46.32,46.33,46.31,46.31,2620.0,44.9505,44.9602,44.9408,44.9408,2620.0
2024-05-31 14:55:00,46.3,46.32,46.28,46.31,5477.0,44.9311,44.9505,44.9117,44.9408,5477.0
2024-05-31 15:00:00,46.3,46.31,46.28,46.3,9500.0,44.9311,44.9408,44.9117,44.9311,9500.0
2024-05-31 15:05:00,46.3,46.31,46.27,46.31,9892.0,44.9311,44.9408,44.902,44.9408,9892.0
2024-05-31 15:10:00,46.31,46.34,46.31,46.34,4200.0,44.9408,44.9699,44.9408,44.9699,4200.0
2024-05-31 15:15:00,46.34,46.37,46.34,46.35,8900.0,44.9699,44.999,44.9699,44.9796,8900.0
2024-05-31 15:20:00,46.35,46.4,46.35,46.4,12371.0,44.9796,45.0281,44.9796,45.0281,12371.0
2024-05-31 15:25:00,46.4,46.43,46.38,46.41,15308.0,45.0281,45.0572,45.0087,45.0378,15308.0
2024-05-31 15:30:00,46.4,46.4,46.36,46.37,46497.0,45.0281,45.0281,44.9893,44.999,46497.0
2024-05-31 15:35:00,46.37,46.38,46.34,46.36,39448.0,44.999,45.0087,44.9699,44.9893,39448.0
2024-05-31 15:40:00,46.37,46.47,46.36,46.42,55627.0,44.999,45.0961,44.9893,45.0475,55627.0
2024-05-31 15:45:00,46.43,46.5,46.43,46.48,54293.0,45.0572,45.1252,45.0572,45.1058,54293.0
2024-05-31 15:50:00,46.48,46.57,46.41,46.54,99349.0,45.1058,45.1931,45.0378,45.164,99349.0
2024-05-31 15:55:00,46.53,46.55,46.43,46.52,211641.0,45.1543,45.1737,45.0572,45.1446,211641.0
2024-06-03 09:30:00,46.75,46.75,46.55,46.72,11494.0,45.3678,45.3678,45.1737,45.3387,11494.0
2024-06-03 09:35:00,46.74,46.77,46.52,46.58,10811.0,45.3581,45.3872,45.1446,45.2028,10811.0
2024-06-03 09:40:00,46.59,46.59,46.51,46.56,14090.0,45.2125,45.2125,45.1349,45.1834,14090.0
2024-06-03 09:45:00,46.56,46.62,46.52,46.6,24209.0,45.1834,45.2416,45.1446,45.2222,24209.0
2024-06-03 09:50:00,46.59,46.68,46.51,46.52,22484.0,45.2125,45.2998,45.1349,45.1446,22484.0
2024-06-03 09:55:00,46.52,46.55,46.44,46.46,29426.0,45.1446,45.1737,45.0669,45.0863,29426.0
2024-06-03 10:00:00,46.49,46.54,46.43,46.46,13395.0,45.1155,45.164,45.0572,45.0863,13395.0
2024-06-03 10:05:00,46.48,46.6,46.46,46.58,8365.0,45.1058,45.2222,45.0863,45.2028,8365.0
2024-06-03 10:10:00,46.57,46.59,46.54,46.59,15763.0,45.1931,45.2125,45.164,45.2125,15763.0
2024-06-03 10:15:00,46.62,46.64,46.59,46.62,6649.0,45.2416,45.261,45.2125,45.2416,6649.0
2024-06-03 10:20:00,46.62,46.7,46.62,46.69,7198.0,45.2416,45.3193,45.2416,45.3095,7198.0
2024-06-03 10:25:00,46.69,46.71,46.62,46.62,8621.0,45.3095,45.329,45.2416,45.2416,8621.0
2024-06-03 10:30:00,46.62,46.62,46.55,46.6,24374.0,45.2416,45.2416,45.1737,45.2222,24374.0
2024-06-03 10:35:00,46.6,46.64,46.59,46.61,4122.0,45.2222,45.261,45.2125,45.2319,4122.0
2024-06-03 10:40:00,46.62,46.63,46.58,46.58,5399.0,45.2416,45.2513,45.2028,45.2028,5399.0
2024-06-03 10:45:00,46.57,46.57,46.52,46.52,7089.0,45.1931,45.1931,45.1446,45.1446,7089.0
2024-06-03 10:50:00,46.52,46.55,46.51,46.53,9429.0,45.1446,45.1737,45.1349,45.1543,9429.0
2024-06-03 10:55:00,46.52,46.52,46.45,46.45,12434.0,45.1446,45.1446,45.0766,45.0766,12434.0
2024-06-03 11:00:00,46.46,46.49,46.46,46.47,13501.0,45.0863,45.1155,45.0863,45.0961,13501.0
2024-06-03 11:05:00,46.45,46.48,46.44,46.45,7405.0,45.0766,45.1058,45.0669,45.0766,7405.0
2024-06-03 11:10:00,46.46,46.48,46.45,46.45,3780.0,45.0863,45.1058,45.0766,45.0766,3780.0
2024-06-03 11:15:00,46.46,46.46,46.38,46.38,8458.0,45.0863,45.0863,45.0087,45.0087,8458.0
2024-06-03 11:20:00,46.38,46.38,46.34,46.34,12901.0,45.0087,45.0087,44.9699,44.9699,12901.0
2024-06-03 11:25:00,46.34,46.38,46.33,46.38,9139.0,44.9699,45.0087,44.9602,45.0087,9139.0
2024-06-03 11:30:00,46.38,46.38,46.34,46.38,11334.0,45.0087,45.0087,44.9699,45.0087,11334.0
2024-06-03 11:35:00,46.37,46.44,46.36,46.39,22701.0,44.999,45.0669,44.9893,45.0184,22701.0
2024-06-03 11:40:00,46.39,46.42,46.34,46.4,25318.0,45.0184,45.0475,44.9699,45.0281,25318.0
2024-06-03 11:45:00,46.4,46.43,46.36,46.39,15730.0,45.0281,45.0572,44.9893,45.0184,15730.0
2024-06-03 11:50:00,46.39,46.43,46.38,46.38,5291.0,45.0184,45.0572,45.0087,45.0087,5291.0
2024-06-03 11:55:00,46.38,46.39,46.37,46.39,8767.0,45.0087,45.0184,44.999,45.0184,8767.0
2024-06-03 12:00:00,46.39,46.43,46.39,46.43,8744.0,45.0184,45.0572,45.0184,45.0572,8744.0
2024-06-03 12:05:00,46.43,46.48,46.42,46.44,14561.0,45.0572,45.1058,45.0475,45.0669,14561.0
2024-06-03 12:10:00,46.46,46.46,46.37,46.4,16871.0,45.0863,45.0863,44.999,45.0281,16871.0
2024-06-03 12:15:00,46.4,46.42,46.39,46.4,17926.0,45.0281,45.0475,45.0184,45.0281,17926.0
2024-06-03 12:20:00,46.4,46.41,46.33,46.37,10743.0,45.0281,45.0378,44.9602,44.999,10743.0
2024-06-03 12:25:00,46.38,46.38,46.35,46.36,5094.0,45.0087,45.0087,44.9796,44.9893,5094.0
2024-06-03 12:30:00,46.34,46.36,46.31,46.32,13013.0,44.9699,44.9893,44.9408,44.9505,13013.0
2024-06-03 12:35:00,46.31,46.34,46.29,46.34,9979.0,44.9408,44.9699,44.9214,44.9699,9979.0
2024-06-03 12:40:00,46.34,46.34,46.32,46.33,8535.0,44.9699,44.9699,44.9505,44.9602,8535.0
2024-06-03 12:45:00,46.34,46.34,46.3,46.32,7538.0,44.9699,44.9699,44.9311,44.9505,7538.0
2024-06-03 12:50:00,46.31,46.36,46.3,46.36,7160.0,44.9408,44.9893,44.9311,44.9893,7160.0
2024-06-03 12:55:00,46.36,46.36,46.34,46.35,5613.0,44.9893,44.9893,44.9699,44.9796,5613.0
2024-06-03 13:00:00,46.34,46.35,46.32,46.34,8544.0,44.9699,44.9796,44.9505,44.9699,8544.0
2024-06-03 13:05:00,46.33,46.35,46.31,46.32,7282.0,44.9602,44.9796,44.9408,44.9505,7282.0
2024-06-03 13:10:00,46.32,46.34,46.29,46.34,8235.0,44.9505,44.9699,44.9214,44.9699,8235.0
2024-06-03 13:15:00,46.34,46.41,46.34,46.41,7253.0,44.9699,45.0378,44.9699,45.0378,7253.0
2024-06-03 13:20:00,46.41,46.41,46.38,46.39,8423.0,45.0378,45.0378,45.0087,45.0184,8423.0
2024-06-03 13:25:00,46.4,46.42,46.4,46.42,7075.0,45.0281,45.0475,45.0281,45.0475,7075.0
2024-06-03 13:30:00,46.41,46.43,46.41,46.42,7239.0,45.0378,45.0572,45.0378,45.0475,7239.0
2024-06-03 13:35:00,46.42,46.48,46.42,46.47,16657.0,45.0475,45.1058,45.0475,45.0961,16657.0
2024-06-03 13:40:00,46.48,46.5,46.47,46.47,8966.0,45.1058,45.1252,45.0961,45.0961,8966.0
2024-06-03 13:45:00,46.47,46.47,46.44,46.46,5274.0,45.0961,45.0961,45.0669,45.0863,5274.0
2024-06-03 13:50:00,46.46,46.48,46.45,46.48,3830.0,45.0863,45.1058,45.0766,45.1058,3830.0
2024-06-03 13:55:00,46.47,46.47,46.44,46.45,4986.0,45.0961,45.0961,45.0669,45.0766,4986.0
2024-06-03 14:00:00,46.45,46.46,46.43,46.45,6170.0,45.0766,45.0863,45.0572,45.0766,6170.0
2024-06-03 14:05:00,46.44,46.47,46.44,46.45,3882.0,45.0669,45.0961,45.0669,45.0766,3882.0
2024-06-03 14:10:00,46.45,46.46,46.42,46.42,9810.0,45.0766,45.0863,45.0475,45.0475,9810.0
2024-06-03 14:15:00,46.42,46.47,46.42,46.47,4052.0,45.0475,45.0961,45.0475,45.0961,4052.0
2024-06-03 14:20:00,46.47,46.5,46.47,46.49,7305.0,45.0961,45.1252,45.0961,45.1155,7305.0
2024-06-03 14:25:00,46.5,46.53,46.5,46.5,5386.0,45.1252,45.1543,45.1252,45.1252,5386.0
2024-06-03 14:30:00,46.5,46.56,46.5,46.56,6361.0,45.1252,45.1834,45.1252,45.1834,6361.0
2024-06-03 14:35:00,46.57,46.57,46.55,46.56,7352.0,45.1931,45.1931,45.1737,45.1834,7352.0
2024-06-03 14:40:00,46.57,46.58,46.56,46.57,7431.0,45.1931,45.2028,45.1834,45.1931,7431.0
2024-06-03 14:45:00,46.57,46.59,46.57,46.58,3837.0,45.1931,45.2125,45.1931,45.2028,3837.0
2024-06-03 14:50:00,46.58,46.58,46.53,46.54,9313.0,45.2028,45.2028,45.1543,45.164,9313.0
2024-06-03 14:55:00,46.54,46.54,46.51,46.54,4755.0,45.164,45.164,45.1349,45.164,4755.0
2024-06-03 15:00:00,46.54,46.54,46.5,46.51,12343.0,45.164,45.164,45.1252,45.1349,12343.0
2024-06-03 15:05:00,46.51,46.51,46.48,46.51,10978.0,45.1349,45.1349,45.1058,45.1349,10978.0
2024-06-03 15:10:00,46.51,46.53,46.51,46.53,5449.0,45.1349,45.1543,45.1349,45.1543,5449.0
2024-06-03 15:15:00,46.52,46.52,46.5,46.51,3600.0,45.1446,45.1446,45.1252,45.1349,3600.0
2024-06-03 15:20:00,46.52,46.52,46.5,46.51,5510.0,45.1446,45.1446,45.1252,45.1349,5510.0
2024-06-03 15:25:00,46.51,46.55,46.51,46.55,4353.0,45.1349,45.1737,45.1349,45.1737,4353.0
2024-06-03 15:30:00,46.55,46.58,46.54,46.58,13218.0,45.1737,45.2028,45.164,45.2028,13218.0
2024-06-03 15:35:00,46.58,46.59,46.54,46.55,9518.0,45.2028,45.2125,45.164,45.1737,9518.0
2024-06-03 15:40:00,46.55,46.61,46.55,46.58,23295.0,45.1737,45.2319,45.1737,45.2028,23295.0
2024-06-03 15:45:00,46.58,46.6,46.56,46.56,19710.0,45.2028,45.2222,45.1834,45.1834,19710.0
2024-06-03 15:50:00,46.56,46.62,46.54,46.61,32984.0,45.1834,45.2416,45.164,45.2319,32984.0
2024-06-03 15:55:00,46.62,46.67,46.6,46.67,87868.0,45.2416,45.2901,45.2222,45.2901,87868.0
2024-06-04 09:30:00,46.7,46.72,46.6,46.67,7719.0,45.3193,45.3387,45.2222,45.2901,7719.0
2024-06-04 09:35:00,46.69,46.69,46.62,46.64,8045.0,45.3095,45.3095,45.2416,45.261,8045.0
2024-06-04 09:40:00,46.64,46.64,46.53,46.58,6912.0,45.261,45.261,45.1543,45.2028,6912.0
2024-06-04 09:45:00,46.59,46.62,46.52,46.54,10197.0,45.2125,45.2416,45.1446,45.164,10197.0
2024-06-04 09:50:00,46.54,46.58,46.53,46.58,12176.0,45.164,45.2028,45.1543,45.2028,12176.0
2024-06-04 09:55:00,46.59,46.69,46.59,46.67,18861.0,45.2125,45.3095,45.2125,45.2901,18861.0
2024-06-04 10:00:00,46.68,46.76,46.67,46.71,22901.0,45.2998,45.3775,45.2901,45.329,22901.0
2024-06-04 10:05:00,46.7,46.72,46.66,46.67,10759.0,45.3193,45.3387,45.2804,45.2901,10759.0
2024-06-04 10:10:00,46.67,46.71,46.66,46.68,19498.0,45.2901,45.329,45.2804,45.2998,19498.0
2024-06-04 10:15:00,46.68,46.77,46.68,46.76,18831.0,45.2998,45.3872,45.2998,45.3775,18831.0
2024-06-04 10:20:00,46.77,46.78,46.76,46.78,9212.0,45.3872,45.3969,45.3775,45.3969,9212.0
2024-06-04 10:25:00,46.78,46.78,46.76,46.78,8773.0,45.3969,45.3969,45.3775,45.3969,8773.0
2024-06-04 10:30:00,46.78,46.83,46.75,46.75,11112.0,45.3969,45.4454,45.3678,45.3678,11112.0
2024-06-04 10:35:00,46.76,46.77,46.72,46.75,12577.0,45.3775,45.3872,45.3387,45.3678,12577.0
2024-06-04 10:40:00,46.75,46.78,46.75,46.77,5772.0,45.3678,45.3969,45.3678,45.3872,5772.0
2024-06-04 10:45:00,46.77,46.79,46.77,46.79,10341.0,45.3872,45.4066,45.3872,45.4066,10341.0
2024-06-04 10:50:00,46.79,46.79,46.76,46.76,3380.0,45.4066,45.4066,45.3775,45.3775,3380.0
2024-06-04 10:55:00,46.76,46.76,46.72,46.72,5134.0,45.3775,45.3775,45.3387,45.3387,5134.0
2024-06-04 11:00:00,46.71,46.79,46.7,46.77,9286.0,45.329,45.4066,45.3193,45.3872,9286.0
2024-06-04 11:05:00,46.77,46.85,46.77,46.84,31547.0,45.3872,45.4648,45.3872,45.4551,31547.0
2024-06-04 11:10:00,46.85,46.85,46.76,46.78,9977.0,45.4648,45.4648,45.3775,45.3969,9977.0
2024-06-04 11:15:00,46.78,46.83,46.78,46.83,9576.0,45.3969,45.4454,45.3969,45.4454,9576.0
2024-06-04 11:20:00,46.84,46.85,46.84,46.84,9301.0,45.4551,45.4648,45.4551,45.4551,9301.0
2024-06-04 11:25:00,46.84,46.85,46.82,46.82,8884.0,45.4551,45.4648,45.4357,45.4357,8884.0
2024-06-04 11:30:00,46.82,46.82,46.7,46.7,12596.0,45.4357,45.4357,45.3193,45.3193,12596.0
2024-06-04 11:35:00,46.69,46.72,46.67,46.72,21403.0,45.3095,45.3387,45.2901,45.3387,21403.0
2024-06-04 11:40:00,46.71,46.8,46.7,46.79,14076.0,45.329,45.4163,45.3193,45.4066,14076.0
2024-06-04 11:45:00,46.79,46.79,46.75,46.76,3161.0,45.4066,45.4066,45.3678,45.3775,3161.0
2024-06-04 11:50:00,46.75,46.79,46.75,46.76,12999.0,45.3678,45.4066,45.3678,45.3775,12999.0
2024-06-04 11:55:00,46.77,46.8,46.77,46.78,7582.0,45.3872,45.4163,45.3872,45.3969,7582.0
2024-06-04 12:00:00,46.8,46.81,46.79,46.8,2444.0,45.4163,45.426,45.4066,45.4163,2444.0
2024-06-04 12:05:00,46.81,46.84,46.8,46.82,4958.0,45.426,45.4551,45.4163,45.4357,4958.0
2024-06-04 12:10:00,46.81,46.82,46.8,46.82,3863.0,45.426,45.4357,45.4163,45.4357,3863.0
2024-06-04 12:15:00,46.84,46.87,46.84,46.84,5265.0,45.4551,45.4842,45.4551,45.4551,5265.0
2024-06-04 12:20:00,46.83,46.86,46.83,46.85,4043.0,45.4454,45.4745,45.4454,45.4648,4043.0
2024-06-04 12:25:00,46.86,46.94,46.86,46.94,10728.0,45.4745,45.5522,45.4745,45.5522,10728.0
2024-06-04 12:30:00,46.94,47.04,46.94,47.04,19544.0,45.5522,45.6492,45.5522,45.6492,19544.0
2024-06-04 12:35:00,47.05,47.07,46.97,46.98,10443.0,45.6589,45.6783,45.5813,45.591,10443.0
2024-06-04 12:40:00,46.99,47.1,46.99,47.1,12551.0,45.6007,45.7074,45.6007,45.7074,12551.0
2024-06-04 12:45:00,47.11,47.13,47.1,47.11,7610.0,45.7171,45.7365,45.7074,45.7171,7610.0
2024-06-04 12:50:00,47.1,47.1,47.06,47.07,5735.0,45.7074,45.7074,45.6686,45.6783,5735.0
2024-06-04 12:55:00,47.08,47.09,47.07,47.08,6226.0,45.688,45.6977,45.6783,45.688,6226.0
2024-06-04 13:00:00,47.09,47.12,47.09,47.11,9019.0,45.6977,45.7268,45.6977,45.7171,9019.0
2024-06-04 13:05:00,47.12,47.14,47.12,47.14,4452.0,45.7268,45.7462,45.7268,45.7462,4452.0
2024-06-04 13:10:00,47.15,47.17,47.15,47.17,6983.0,45.7559,45.7754,45.7559,45.7754,6983.0
2024-06-04 13:15:00,47.16,47.18,47.16,47.18,7232.0,45.7656,45.7851,45.7656,45.7851,7232.0
2024-06-04 13:20:00,47.19,47.26,47.19,47.26,16182.0,45.7948,45.8627,45.7948,45.8627,16182.0
2024-06-04 13:25:00,47.26,47.26,47.18,47.22,16892.0,45.8627,45.8627,45.7851,45.8239,16892.0
2024-06-04 13:30:00,47.22,47.22,47.14,47.16,8850.0,45.8239,45.8239,45.7462,45.7656,8850.0
2024-06-04 13:35:00,47.16,47.18,47.16,47.17,3541.0,45.7656,45.7851,45.7656,45.7754,3541.0
2024-06-04 13:40:00,47.19,47.25,47.19,47.25,8127.0,45.7948,45.853,45.7948,45.853,8127.0
2024-06-04 13:45:00,47.26,47.28,47.26,47.26,6203.0,45.8627,45.8821,45.8627,45.8627,6203.0
2024-06-04 13:50:00,47.27,47.39,47.26,47.39,17614.0,45.8724,45.9888,45.8627,45.9888,17614.0
2024-06-04 13:55:00,47.39,47.44,47.39,47.41,22947.0,45.9888,46.0374,45.9888,46.0083,22947.0
2024-06-04 14:00:00,47.4,47.4,47.35,47.38,8460.0,45.9986,45.9986,45.95,45.9791,8460.0
2024-06-04 14:05:00,47.37,47.4,47.36,47.39,8325.0,45.9694,45.9986,45.9597,45.9888,8325.0
2024-06-04 14:10:00,47.38,47.4,47.38,47.4,8088.0,45.9791,45.9986,45.9791,45.9986,8088.0
2024-06-04 14:15:00,47.41,47.47,47.41,47.47,10276.0,46.0083,46.0665,46.0083,46.0665,10276.0
2024-06-04 14:20:00,47.47,47.55,47.47,47.55,15227.0,46.0665,46.1441,46.0665,46.1441,15227.0
2024-06-04 14:25:00,47.56,47.57,47.52,47.55,10548.0,46.1538,46.1635,46.115,46.1441,10548.0
2024-06-04 14:30:00,47.56,47.57,47.51,47.55,14164.0,46.1538,46.1635,46.1053,46.1441,14164.0
2024-06-04 14:35:00,47.55,47.59,47.52,47.56,10002.0,46.1441,46.1829,46.115,46.1538,10002.0
2024-06-04 14:40:00,47.55,47.58,47.53,47.56,6952.0,46.1441,46.1732,46.1247,46.1538,6952.0
2024-06-04 14:45:00,47.56,47.58,47.55,47.57,7546.0,46.1538,46.1732,46.1441,46.1635,7546.0
2024-06-04 14:50:00,47.57,47.59,47.55,47.55,8938.0,46.1635,46.1829,46.1441,46.1441,8938.0
2024-06-04 14:55:00,47.55,47.55,47.52,47.53,6380.0,46.1441,46.1441,46.115,46.1247,6380.0
2024-06-04 15:00:00,47.52,47.52,47.41,47.41,9769.0,46.115,46.115,46.0083,46.0083,9769.0
2024-06-04 15:05:00,47.39,47.39,47.34,47.35,9978.0,45.9888,45.9888,45.9403,45.95,9978.0
2024-06-04 15:10:00,47.35,47.38,47.31,47.31,15963.0,45.95,45.9791,45.9112,45.9112,15963.0
2024-06-04 15:15:00,47.32,47.33,47.3,47.31,9622.0,45.9209,45.9306,45.9015,45.9112,9622.0
2024-06-04 15:20:00,47.32,47.34,47.31,47.33,9193.0,45.9209,45.9403,45.9112,45.9306,9193.0
2024-06-04 15:25:00,47.33,47.39,47.33,47.38,8869.0,45.9306,45.9888,45.9306,45.9791,8869.0
2024-06-04 15:30:00,47.38,47.41,47.38,47.39,11086.0,45.9791,46.0083,45.9791,45.9888,11086.0
2024-06-04 15:35:00,47.4,47.44,47.38,47.44,21501.0,45.9986,46.0374,45.9791,46.0374,21501.0
2024-06-04 15:40:00,47.44,47.55,47.44,47.53,26930.0,46.0374,46.1441,46.0374,46.1247,26930.0
2024-06-04 15:45:00,47.52,47.59,47.51,47.54,31744.0,46.115,46.1829,46.1053,46.1344,31744.0
2024-06-04 15:50:00,47.52,47.54,47.45,47.45,50900.0,46.115,46.1344,46.0471,46.0471,50900.0
2024-06-04 15:55:00,47.44,47.45,47.31,47.41,86711.0,46.0374,46.0471,45.9112,46.0083,86711.0
2024-06-05 09:30:00,47.52,47.62,47.06,47.07,37983.0,46.115,46.212,45.6686,45.6783,37983.0
2024-06-05 09:35:00,47.07,47.1,46.81,46.94,63465.0,45.6783,45.7074,45.426,45.5522,63465.0
2024-06-05 09:40:00,46.96,46.97,46.58,46.76,35078.0,45.5716,45.5813,45.2028,45.3775,35078.0
2024-06-05 09:45:00,46.73,46.73,46.41,46.45,34411.0,45.3484,45.3484,45.0378,45.0766,34411.0
2024-06-05 09:50:00,46.46,46.47,46.34,46.38,20501.0,45.0863,45.0961,44.9699,45.0087,20501.0
2024-06-05 09:55:00,46.42,46.44,46.22,46.22,39900.0,45.0475,45.0669,44.8534,44.8534,39900.0
2024-06-05 10:00:00,46.21,46.21,46.09,46.19,30423.0,44.8437,44.8437,44.7273,44.8243,30423.0
2024-06-05 10:05:00,46.19,46.2,45.93,45.98,40329.0,44.8243,44.834,44.572,44.6205,40329.0
2024-06-05 10:10:00,45.99,46.05,45.97,46.01,47498.0,44.6302,44.6885,44.6108,44.6497,47498.0
2024-06-05 10:15:00,46.02,46.11,46.02,46.1,28346.0,44.6594,44.7467,44.6594,44.737,28346.0
2024-06-05 10:20:00,46.08,46.08,45.95,45.99,23080.0,44.7176,44.7176,44.5914,44.6302,23080.0
2024-06-05 10:25:00,45.99,46.0,45.93,45.95,23083.0,44.6302,44.6399,44.572,44.5914,23083.0
2024-06-05 10:30:00,45.96,46.07,45.96,46.03,30267.0,44.6011,44.7079,44.6011,44.6691,30267.0
2024-06-05 10:35:00,46.03,46.08,46.02,46.03,25274.0,44.6691,44.7176,44.6594,44.6691,25274.0
2024-06-05 10:40:00,46.03,46.05,45.92,45.94,20059.0,44.6691,44.6885,44.5623,44.5817,20059.0
2024-06-05 10:45:00,45.95,45.95,45.78,45.86,44678.0,44.5914,44.5914,44.4265,44.5041,44678.0
2024-06-05 10:50:00,45.84,45.84,45.71,45.73,36759.0,44.4847,44.4847,44.3585,44.3779,36759.0
2024-06-05 10:55:00,45.73,45.74,45.65,45.73,29529.0,44.3779,44.3876,44.3003,44.3779,29529.0
2024-06-05 11:00:00,45.74,45.96,45.74,45.94,17685.0,44.3876,44.6011,44.3876,44.5817,17685.0
2024-06-05 11:05:00,45.93,46.02,45.93,46.01,22260.0,44.572,44.6594,44.572,44.6497,22260.0
2024-06-05 11:10:00,46.02,46.05,45.94,46.02,22965.0,44.6594,44.6885,44.5817,44.6594,22965.0
2024-06-05 11:15:00,46.02,46.04,45.97,46.02,10255.0,44.6594,44.6788,44.6108,44.6594,10255.0
2024-06-05 11:20:00,46.02,46.09,46.02,46.07,10718.0,44.6594,44.7273,44.6594,44.7079,10718.0
2024-06-05 11:25:00,46.08,46.12,46.05,46.09,14821.0,44.7176,44.7564,44.6885,44.7273,14821.0
2024-06-05 11:30:00,46.09,46.17,46.09,46.16,12120.0,44.7273,44.8049,44.7273,44.7952,12120.0
2024-06-05 11:35:00,46.17,46.17,46.12,46.16,15842.0,44.8049,44.8049,44.7564,44.7952,15842.0
2024-06-05 11:40:00,46.16,46.19,46.16,46.17,13826.0,44.7952,44.8243,44.7952,44.8049,13826.0
2024-06-05 11:45:00,46.17,46.18,46.09,46.09,25764.0,44.8049,44.8146,44.7273,44.7273,25764.0
2024-06-05 11:50:00,46.1,46.13,46.08,46.13,5355.0,44.737,44.7661,44.7176,44.7661,5355.0
2024-06-05 11:55:00,46.12,46.16,46.11,46.16,4497.0,44.7564,44.7952,44.7467,44.7952,4497.0
2024-06-05 12:00:00,46.16,46.18,46.13,46.13,5920.0,44.7952,44.8146,44.7661,44.7661,5920.0
2024-06-05 12:05:00,46.13,46.16,46.11,46.15,15109.0,44.7661,44.7952,44.7467,44.7855,15109.0
2024-06-05 12:10:00,46.15,46.16,46.11,46.11,6829.0,44.7855,44.7952,44.7467,44.7467,6829.0
2024-06-05 12:15:00,46.11,46.11,46.04,46.04,7192.0,44.7467,44.7467,44.6788,44.6788,7192.0
2024-06-05 12:20:00,46.04,46.04,45.95,45.95,16712.0,44.6788,44.6788,44.5914,44.5914,16712.0
2024-06-05 12:25:00,45.96,45.97,45.95,45.95,6871.0,44.6011,44.6108,44.5914,44.5914,6871.0
2024-06-05 12:30:00,45.96,45.96,45.92,45.94,10053.0,44.6011,44.6011,44.5623,44.5817,10053.0
2024-06-05 12:35:00,45.94,45.99,45.94,45.98,8916.0,44.5817,44.6302,44.5817,44.6205,8916.0
2024-06-05 12:40:00,45.98,46.0,45.97,45.97,10108.0,44.6205,44.6399,44.6108,44.6108,10108.0
2024-06-05 12:45:00,45.98,46.02,45.98,45.99,5422.0,44.6205,44.6594,44.6205,44.6302,5422.0
2024-06-05 12:50:00,46.0,46.04,46.0,46.0,10509.0,44.6399,44.6788,44.6399,44.6399,10509.0
2024-06-05 12:55:00,45.99,46.02,45.98,45.98,16693.0,44.6302,44.6594,44.6205,44.6205,16693.0
2024-06-05 13:00:00,45.98,45.98,45.95,45.96,10669.0,44.6205,44.6205,44.5914,44.6011,10669.0
2024-06-05 13:05:00,45.95,45.95,45.92,45.95,6764.0,44.5914,44.5914,44.5623,44.5914,6764.0
2024-06-05 13:10:00,45.95,45.98,45.93,45.98,8914.0,44.5914,44.6205,44.572,44.6205,8914.0
2024-06-05 13:15:00,45.98,45.99,45.91,45.91,21692.0,44.6205,44.6302,44.5526,44.5526,21692.0
2024-06-05 13:20:00,45.91,45.91,45.87,45.91,15986.0,44.5526,44.5526,44.5138,44.5526,15986.0
2024-06-05 13:25:00,45.9,45.91,45.88,45.89,8280.0,44.5429,44.5526,44.5235,44.5332,8280.0
2024-06-05 13:30:00,45.88,45.88,45.84,45.84,9159.0,44.5235,44.5235,44.4847,44.4847,9159.0
2024-06-05 13:35:00,45.84,45.88,45.81,45.88,22271.0,44.4847,44.5235,44.4556,44.5235,22271.0
2024-06-05 13:40:00,45.88,45.88,45.84,45.87,14720.0,44.5235,44.5235,44.4847,44.5138,14720.0
2024-06-05 13:45:00,45.88,45.91,45.88,45.9,33514.0,44.5235,44.5526,44.5235,44.5429,33514.0
2024-06-05 13:50:00,45.91,45.93,45.85,45.89,18754.0,44.5526,44.572,44.4944,44.5332,18754.0
2024-06-05 13:55:00,45.9,45.91,45.86,45.87,15205.0,44.5429,44.5526,44.5041,44.5138,15205.0
2024-06-05 14:00:00,45.88,45.96,45.88,45.95,16099.0,44.5235,44.6011,44.5235,44.5914,16099.0
2024-06-05 14:05:00,45.94,45.97,45.91,45.97,11671.0,44.5817,44.6108,44.5526,44.6108,11671.0
2024-06-05 14:10:00,45.98,46.03,45.98,46.02,12279.0,44.6205,44.6691,44.6205,44.6594,12279.0
2024-06-05 14:15:00,46.04,46.07,46.03,46.07,10659.0,44.6788,44.7079,44.6691,44.7079,10659.0
2024-06-05 14:20:00,46.08,46.09,46.05,46.09,9345.0,44.7176,44.7273,44.6885,44.7273,9345.0
2024-06-05 14:25:00,46.09,46.11,46.09,46.09,6436.0,44.7273,44.7467,44.7273,44.7273,6436.0
2024-06-05 14:30:00,46.09,46.15,46.09,46.15,11179.0,44.7273,44.7855,44.7273,44.7855,11179.0
2024-06-05 14:35:00,46.16,46.16,46.13,46.15,18707.0,44.7952,44.7952,44.7661,44.7855,18707.0
2024-06-05 14:40:00,46.16,46.2,46.16,46.2,11554.0,44.7952,44.834,44.7952,44.834,11554.0
2024-06-05 14:45:00,46.2,46.26,46.19,46.26,22896.0,44.834,44.8923,44.8243,44.8923,22896.0
2024-06-05 14:50:00,46.26,46.29,46.25,46.28,12172.0,44.8923,44.9214,44.8826,44.9117,12172.0
2024-06-05 14:55:00,46.28,46.28,46.22,46.22,11400.0,44.9117,44.9117,44.8534,44.8534,11400.0
2024-06-05 15:00:00,46.22,46.23,46.2,46.2,8869.0,44.8534,44.8631,44.834,44.834,8869.0
2024-06-05 15:05:00,46.21,46.22,46.16,46.17,12460.0,44.8437,44.8534,44.7952,44.8049,12460.0
2024-06-05 15:10:00,46.17,46.18,46.13,46.17,18694.0,44.8049,44.8146,44.7661,44.8049,18694.0
2024-06-05 15:15:00,46.17,46.2,46.16,46.17,13805.0,44.8049,44.834,44.7952,44.8049,13805.0
2024-06-05 15:20:00,46.17,46.2,46.13,46.13,16772.0,44.8049,44.834,44.7661,44.7661,16772.0
2024-06-05 15:25:00,46.13,46.13,46.09,46.09,8644.0,44.7661,44.7661,44.7273,44.7273,8644.0
2024-06-05 15:30:00,46.09,46.09,46.06,46.09,15367.0,44.7273,44.7273,44.6982,44.7273,15367.0
2024-06-05 15:35:00,46.09,46.16,46.09,46.14,17484.0,44.7273,44.7952,44.7273,44.7758,17484.0
2024-06-05 15:40:00,46.13,46.13,46.05,46.05,27502.0,44.7661,44.7661,44.6885,44.6885,27502.0
2024-06-05 15:45:00,46.04,46.06,46.03,46.05,31678.0,44.6788,44.6982,44.6691,44.6885,31678.0
2024-06-05 15:50:00,46.05,46.05,45.97,46.02,79029.0,44.6885,44.6885,44.6108,44.6594,79029.0
2024-06-05 15:55:00,46.01,46.06,45.98,46.01,89919.0,44.6497,44.6982,44.6205,44.6497,89919.0
2024-06-06 09:30:00,45.91,46.08,45.87,45.88,12860.0,44.5526,44.7176,44.5138,44.5235,12860.0
2024-06-06 09:35:00,45.86,45.93,45.78,45.86,9285.0,44.5041,44.572,44.4265,44.5041,9285.0
2024-06-06 09:40:00,45.85,46.16,45.85,46.13,13590.0,44.4944,44.7952,44.4944,44.7661,13590.0
2024-06-06 09:45:00,46.12,46.25,46.06,46.24,19313.0,44.7564,44.8826,44.6982,44.8729,19313.0
2024-06-06 09:50:00,46.21,46.29,46.11,46.27,15200.0,44.8437,44.9214,44.7467,44.902,15200.0
2024-06-06 09:55:00,46.28,46.39,46.28,46.37,19638.0,44.9117,45.0184,44.9117,44.999,19638.0
2024-06-06 10:00:00,46.38,46.38,46.25,46.27,8326.0,45.0087,45.0087,44.8826,44.902,8326.0
2024-06-06 10:05:00,46.27,46.28,46.17,46.21,16472.0,44.902,44.9117,44.8049,44.8437,16472.0
2024-06-06 10:10:00,46.19,46.2,46.06,46.06,19965.0,44.8243,44.834,44.6982,44.6982,19965.0
2024-06-06 10:15:00,46.07,46.11,46.07,46.11,15936.0,44.7079,44.7467,44.7079,44.7467,15936.0
2024-06-06 10:20:00,46.1,46.12,46.02,46.02,8622.0,44.737,44.7564,44.6594,44.6594,8622.0
2024-06-06 10:25:00,46.02,46.1,46.02,46.09,15573.0,44.6594,44.737,44.6594,44.7273,15573.0
2024-06-06 10:30:00,46.07,46.08,46.03,46.04,18825.0,44.7079,44.7176,44.6691,44.6788,18825.0
2024-06-06 10:35:00,46.04,46.04,45.96,45.97,19595.0,44.6788,44.6788,44.6011,44.6108,19595.0
2024-06-06 10:40:00,45.97,46.01,45.94,45.98,13723.0,44.6108,44.6497,44.5817,44.6205,13723.0
2024-06-06 10:45:00,45.99,46.01,45.98,46.0,12578.0,44.6302,44.6497,44.6205,44.6399,12578.0
2024-06-06 10:50:00,45.99,46.01,45.95,45.96,6126.0,44.6302,44.6497,44.5914,44.6011,6126.0
2024-06-06 10:55:00,45.97,46.01,45.95,46.01,9013.0,44.6108,44.6497,44.5914,44.6497,9013.0
2024-06-06 11:00:00,46.02,46.07,46.02,46.04,9255.0,44.6594,44.7079,44.6594,44.6788,9255.0
2024-06-06 11:05:00,46.04,46.1,46.04,46.1,8641.0,44.6788,44.737,44.6788,44.737,8641.0
2024-06-06 11:10:00,46.11,46.17,46.11,46.17,8331.0,44.7467,44.8049,44.7467,44.8049,8331.0
2024-06-06 11:15:00,46.17,46.19,46.15,46.17,7098.0,44.8049,44.8243,44.7855,44.8049,7098.0
2024-06-06 11:20:00,46.18,46.2,46.15,46.2,5715.0,44.8146,44.834,44.7855,44.834,5715.0
2024-06-06 11:25:00,46.2,46.21,46.17,46.19,6747.0,44.834,44.8437,44.8049,44.8243,6747.0
2024-06-06 11:30:00,46.19,46.23,46.19,46.23,9048.0,44.8243,44.8631,44.8243,44.8631,9048.0
2024-06-06 11:35:00,46.23,46.27,46.23,46.27,6721.0,44.8631,44.902,44.8631,44.902,6721.0
2024-06-06 11:40:00,46.27,46.28,46.23,46.28,8601.0,44.902,44.9117,44.8631,44.9117,8601.0
2024-06-06 11:45:00,46.28,46.29,46.23,46.23,7145.0,44.9117,44.9214,44.8631,44.8631,7145.0
2024-06-06 11:50:00,46.23,46.23,46.19,46.22,6210.0,44.8631,44.8631,44.8243,44.8534,6210.0
2024-06-06 11:55:00,46.22,46.24,46.21,46.24,5124.0,44.8534,44.8729,44.8437,44.8729,5124.0
2024-06-06 12:00:00,46.24,46.24,46.21,46.23,4102.0,44.8729,44.8729,44.8437,44.8631,4102.0
2024-06-06 12:05:00,46.22,46.23,46.21,46.23,4710.0,44.8534,44.8631,44.8437,44.8631,4710.0
2024-06-06 12:10:00,46.23,46.23,46.2,46.2,3762.0,44.8631,44.8631,44.834,44.834,3762.0
2024-06-06 12:15:00,46.19,46.2,46.16,46.18,5184.0,44.8243,44.834,44.7952,44.8146,5184.0
2024-06-06 12:20:00,46.17,46.18,46.16,46.17,4278.0,44.8049,44.8146,44.7952,44.8049,4278.0
2024-06-06 12:25:00,46.16,46.18,46.16,46.17,6555.0,44.7952,44.8146,44.7952,44.8049,6555.0
2024-06-06 12:30:00,46.16,46.21,46.16,46.2,5698.0,44.7952,44.8437,44.7952,44.834,5698.0
2024-06-06 12:35:00,46.2,46.25,46.18,46.24,7525.0,44.834,44.8826,44.8146,44.8729,7525.0
2024-06-06 12:40:00,46.24,46.24,46.19,46.19,4628.0,44.8729,44.8729,44.8243,44.8243,4628.0
2024-06-06 12:45:00,46.18,46.18,46.16,46.16,1700.0,44.8146,44.8146,44.7952,44.7952,1700.0
2024-06-06 12:50:00,46.16,46.2,46.15,46.2,4129.0,44.7952,44.834,44.7855,44.834,4129.0
2024-06-06 12:55:00,46.19,46.23,46.18,46.23,5922.0,44.8243,44.8631,44.8146,44.8631,5922.0
2024-06-06 13:00:00,46.24,46.24,46.19,46.2,4757.0,44.8729,44.8729,44.8243,44.834,4757.0
2024-06-06 13:05:00,46.22,46.22,46.19,46.19,3290.0,44.8534,44.8534,44.8243,44.8243,3290.0
2024-06-06 13:10:00,46.18,46.19,46.16,46.18,5941.0,44.8146,44.8243,44.7952,44.8146,5941.0
2024-06-06 13:15:00,46.19,46.21,46.17,46.18,3599.0,44.8243,44.8437,44.8049,44.8146,3599.0
2024-06-06 13:20:00,46.16,46.19,46.12,46.18,9824.0,44.7952,44.8243,44.7564,44.8146,9824.0
2024-06-06 13:25:00,46.19,46.23,46.19,46.22,2750.0,44.8243,44.8631,44.8243,44.8534,2750.0
2024-06-06 13:30:00,46.22,46.23,46.22,46.22,3930.0,44.8534,44.8631,44.8534,44.8534,3930.0
2024-06-06 13:35:00,46.23,46.23,46.21,46.23,2182.0,44.8631,44.8631,44.8437,44.8631,2182.0
2024-06-06 13:40:00,46.23,46.23,46.22,46.23,6946.0,44.8631,44.8631,44.8534,44.8631,6946.0
2024-06-06 13:45:00,46.22,46.23,46.2,46.23,3589.0,44.8534,44.8631,44.834,44.8631,3589.0
2024-06-06 13:50:00,46.23,46.23,46.21,46.22,4594.0,44.8631,44.8631,44.8437,44.8534,4594.0
2024-06-06 13:55:00,46.22,46.23,46.18,46.19,7719.0,44.8534,44.8631,44.8146,44.8243,7719.0
2024-06-06 14:00:00,46.18,46.19,46.17,46.17,4994.0,44.8146,44.8243,44.8049,44.8049,4994.0
2024-06-06 14:05:00,46.17,46.17,46.12,46.12,11270.0,44.8049,44.8049,44.7564,44.7564,11270.0
2024-06-06 14:10:00,46.11,46.16,46.11,46.16,5735.0,44.7467,44.7952,44.7467,44.7952,5735.0
2024-06-06 14:15:00,46.16,46.2,46.15,46.2,4367.0,44.7952,44.834,44.7855,44.834,4367.0
2024-06-06 14:20:00,46.22,46.25,46.22,46.24,3492.0,44.8534,44.8826,44.8534,44.8729,3492.0
2024-06-06 14:25:00,46.24,46.26,46.23,46.26,6459.0,44.8729,44.8923,44.8631,44.8923,6459.0
2024-06-06 14:30:00,46.27,46.3,46.26,46.3,4963.0,44.902,44.9311,44.8923,44.9311,4963.0
2024-06-06 14:35:00,46.3,46.3,46.27,46.27,5277.0,44.9311,44.9311,44.902,44.902,5277.0
2024-06-06 14:40:00,46.27,46.28,46.25,46.25,6683.0,44.902,44.9117,44.8826,44.8826,6683.0
2024-06-06 14:45:00,46.26,46.27,46.26,46.27,4324.0,44.8923,44.902,44.8923,44.902,4324.0
2024-06-06 14:50:00,46.27,46.33,46.27,46.32,4901.0,44.902,44.9602,44.902,44.9505,4901.0
2024-06-06 14:55:00,46.31,46.32,46.28,46.28,3891.0,44.9408,44.9505,44.9117,44.9117,3891.0
2024-06-06 15:00:00,46.28,46.28,46.24,46.26,5252.0,44.9117,44.9117,44.8729,44.8923,5252.0
2024-06-06 15:05:00,46.26,46.3,46.26,46.29,5891.0,44.8923,44.9311,44.8923,44.9214,5891.0
2024-06-06 15:10:00,46.3,46.3,46.26,46.27,10162.0,44.9311,44.9311,44.8923,44.902,10162.0
2024-06-06 15:15:00,46.26,46.29,46.26,46.27,4707.0,44.8923,44.9214,44.8923,44.902,4707.0
2024-06-06 15:20:00,46.27,46.27,46.26,46.27,3479.0,44.902,44.902,44.8923,44.902,3479.0
2024-06-06 15:25:00,46.27,46.27,46.24,46.26,7396.0,44.902,44.902,44.8729,44.8923,7396.0
2024-06-06 15:30:00,46.27,46.29,46.26,46.28,7137.0,44.902,44.9214,44.8923,44.9117,7137.0
2024-06-06 15:35:00,46.28,46.31,46.27,46.28,12324.0,44.9117,44.9408,44.902,44.9117,12324.0
2024-06-06 15:40:00,46.27,46.29,46.27,46.28,13146.0,44.902,44.9214,44.902,44.9117,13146.0
2024-06-06 15:45:00,46.29,46.3,46.19,46.22,24459.0,44.9214,44.9311,44.8243,44.8534,24459.0
2024-06-06 15:50:00,46.22,46.25,46.18,46.22,53794.0,44.8534,44.8826,44.8146,44.8534,53794.0
2024-06-06 15:55:00,46.22,46.26,46.21,46.23,65434.0,44.8534,44.8923,44.8437,44.8631,65434.0
2024-06-07 09:30:00,45.91,46.09,45.88,46.09,9777.0,44.5526,44.7273,44.5235,44.7273,9777.0
2024-06-07 09:35:00,46.11,46.12,45.93,45.98,8226.0,44.7467,44.7564,44.572,44.6205,8226.0
2024-06-07 09:40:00,45.99,46.06,45.99,46.05,12710.0,44.6302,44.6982,44.6302,44.6885,12710.0
2024-06-07 09:45:00,46.05,46.05,45.99,46.03,4359.0,44.6885,44.6885,44.6302,44.6691,4359.0
2024-06-07 09:50:00,46.03,46.03,45.96,45.96,8881.0,44.6691,44.6691,44.6011,44.6011,8881.0
2024-06-07 09:55:00,45.96,46.04,45.91,46.03,24827.0,44.6011,44.6788,44.5526,44.6691,24827.0
2024-06-07 10:00:00,46.01,46.15,46.01,46.15,8998.0,44.6497,44.7855,44.6497,44.7855,8998.0
2024-06-07 10:05:00,46.16,46.25,46.16,46.19,7706.0,44.7952,44.8826,44.7952,44.8243,7706.0
2024-06-07 10:10:00,46.18,46.18,46.11,46.15,9920.0,44.8146,44.8146,44.7467,44.7855,9920.0
2024-06-07 10:15:00,46.16,46.18,46.11,46.15,14646.0,44.7952,44.8146,44.7467,44.7855,14646.0
2024-06-07 10:20:00,46.15,46.19,46.15,46.19,22402.0,44.7855,44.8243,44.7855,44.8243,22402.0
2024-06-07 10:25:00,46.19,46.23,46.19,46.23,4665.0,44.8243,44.8631,44.8243,44.8631,4665.0
2024-06-07 10:30:00,46.22,46.22,46.08,46.08,8766.0,44.8534,44.8534,44.7176,44.7176,8766.0
2024-06-07 10:35:00,46.08,46.14,46.07,46.13,16249.0,44.7176,44.7758,44.7079,44.7661,16249.0
2024-06-07 10:40:00,46.13,46.18,46.13,46.17,16525.0,44.7661,44.8146,44.7661,44.8049,16525.0
2024-06-07 10:45:00,46.16,46.17,46.13,46.16,20102.0,44.7952,44.8049,44.7661,44.7952,20102.0
2024-06-07 10:50:00,46.14,46.22,46.14,46.2,20973.0,44.7758,44.8534,44.7758,44.834,20973.0
2024-06-07 10:55:00,46.2,46.21,46.16,46.17,14762.0,44.834,44.8437,44.7952,44.8049,14762.0
2024-06-07 11:00:00,46.18,46.18,46.12,46.15,23423.0,44.8146,44.8146,44.7564,44.7855,23423.0
2024-06-07 11:05:00,46.15,46.15,46.08,46.1,22059.0,44.7855,44.7855,44.7176,44.737,22059.0
2024-06-07 11:10:00,46.09,46.13,46.09,46.1,11580.0,44.7273,44.7661,44.7273,44.737,11580.0
2024-06-07 11:15:00,46.09,46.12,46.09,46.11,9573.0,44.7273,44.7564,44.7273,44.7467,9573.0
2024-06-07 11:20:00,46.1,46.19,46.09,46.19,6944.0,44.737,44.8243,44.7273,44.8243,6944.0
2024-06-07 11:25:00,46.2,46.26,46.2,46.26,16500.0,44.834,44.8923,44.834,44.8923,16500.0
2024-06-07 11:30:00,46.26,46.28,46.22,46.22,11841.0,44.8923,44.9117,44.8534,44.8534,11841.0
2024-06-07 11:35:00,46.23,46.24,46.17,46.18,9843.0,44.8631,44.8729,44.8049,44.8146,9843.0
2024-06-07 11:40:00,46.19,46.2,46.18,46.2,2642.0,44.8243,44.834,44.8146,44.834,2642.0
2024-06-07 11:45:00,46.2,46.2,46.17,46.18,4109.0,44.834,44.834,44.8049,44.8146,4109.0
2024-06-07 11:50:00,46.18,46.23,46.18,46.22,10106.0,44.8146,44.8631,44.8146,44.8534,10106.0
2024-06-07 11:55:00,46.23,46.26,46.23,46.24,4663.0,44.8631,44.8923,44.8631,44.8729,4663.0
2024-06-07 12:00:00,46.24,46.24,46.19,46.21,6514.0,44.8729,44.8729,44.8243,44.8437,6514.0
2024-06-07 12:05:00,46.21,46.24,46.2,46.24,8864.0,44.8437,44.8729,44.834,44.8729,8864.0
2024-06-07 12:10:00,46.24,46.24,46.19,46.19,2486.0,44.8729,44.8729,44.8243,44.8243,2486.0
2024-06-07 12:15:00,46.19,46.21,46.19,46.2,5190.0,44.8243,44.8437,44.8243,44.834,5190.0
2024-06-07 12:20:00,46.19,46.19,46.17,46.17,3969.0,44.8243,44.8243,44.8049,44.8049,3969.0
2024-06-07 12:25:00,46.17,46.18,46.16,46.16,8893.0,44.8049,44.8146,44.7952,44.7952,8893.0
2024-06-07 12:30:00,46.16,46.18,46.11,46.11,13145.0,44.7952,44.8146,44.7467,44.7467,13145.0
2024-06-07 12:35:00,46.1,46.12,46.1,46.12,11878.0,44.737,44.7564,44.737,44.7564,11878.0
2024-06-07 12:40:00,46.11,46.13,46.1,46.12,7604.0,44.7467,44.7661,44.737,44.7564,7604.0
2024-06-07 12:45:00,46.11,46.11,46.07,46.07,5035.0,44.7467,44.7467,44.7079,44.7079,5035.0
2024-06-07 12:50:00,46.08,46.14,46.08,46.14,6125.0,44.7176,44.7758,44.7176,44.7758,6125.0
2024-06-07 12:55:00,46.15,46.19,46.15,46.17,6392.0,44.7855,44.8243,44.7855,44.8049,6392.0
2024-06-07 13:00:00,46.17,46.17,46.11,46.12,5602.0,44.8049,44.8049,44.7467,44.7564,5602.0
2024-06-07 13:05:00,46.13,46.15,46.12,46.14,14123.0,44.7661,44.7855,44.7564,44.7758,14123.0
2024-06-07 13:10:00,46.13,46.17,46.13,46.17,4901.0,44.7661,44.8049,44.7661,44.8049,4901.0
2024-06-07 13:15:00,46.17,46.19,46.16,46.19,4843.0,44.8049,44.8243,44.7952,44.8243,4843.0
2024-06-07 13:20:00,46.17,46.24,46.16,46.24,7290.0,44.8049,44.8729,44.7952,44.8729,7290.0
2024-06-07 13:25:00,46.23,46.23,46.17,46.17,5384.0,44.8631,44.8631,44.8049,44.8049,5384.0
2024-06-07 13:30:00,46.17,46.17,46.15,46.16,6856.0,44.8049,44.8049,44.7855,44.7952,6856.0
2024-06-07 13:35:00,46.15,46.16,46.11,46.12,6044.0,44.7855,44.7952,44.7467,44.7564,6044.0
2024-06-07 13:40:00,46.12,46.13,46.12,46.13,6463.0,44.7564,44.7661,44.7564,44.7661,6463.0
2024-06-07 13:45:00,46.15,46.15,46.12,46.13,8740.0,44.7855,44.7855,44.7564,44.7661,8740.0
2024-06-07 13:50:00,46.12,46.15,46.12,46.13,10137.0,44.7564,44.7855,44.7564,44.7661,10137.0
2024-06-07 13:55:00,46.13,46.14,46.11,46.11,10623.0,44.7661,44.7758,44.7467,44.7467,10623.0
2024-06-07 14:00:00,46.11,46.11,46.04,46.04,16278.0,44.7467,44.7467,44.6788,44.6788,16278.0
2024-06-07 14:05:00,46.03,46.03,46.0,46.01,22825.0,44.6691,44.6691,44.6399,44.6497,22825.0
2024-06-07 14:10:00,46.01,46.01,45.98,45.99,10401.0,44.6497,44.6497,44.6205,44.6302,10401.0
2024-06-07 14:15:00,45.98,45.99,45.96,45.97,7491.0,44.6205,44.6302,44.6011,44.6108,7491.0
2024-06-07 14:20:00,45.98,46.01,45.98,46.01,14554.0,44.6205,44.6497,44.6205,44.6497,14554.0
2024-06-07 14:25:00,46.01,46.03,46.01,46.03,15458.0,44.6497,44.6691,44.6497,44.6691,15458.0
2024-06-07 14:30:00,46.02,46.03,46.02,46.02,11800.0,44.6594,44.6691,44.6594,44.6594,11800.0
2024-06-07 14:35:00,46.01,46.05,46.01,46.03,8627.0,44.6497,44.6885,44.6497,44.6691,8627.0
2024-06-07 14:40:00,46.02,46.04,46.02,46.04,18131.0,44.6594,44.6788,44.6594,44.6788,18131.0
2024-06-07 14:45:00,46.04,46.08,46.04,46.06,14705.0,44.6788,44.7176,44.6788,44.6982,14705.0
2024-06-07 14:50:00,46.06,46.06,46.03,46.06,7772.0,44.6982,44.6982,44.6691,44.6982,7772.0
2024-06-07 14:55:00,46.06,46.06,46.04,46.05,5919.0,44.6982,44.6982,44.6788,44.6885,5919.0
2024-06-07 15:00:00,46.04,46.04,46.0,46.0,8149.0,44.6788,44.6788,44.6399,44.6399,8149.0
2024-06-07 15:05:00,45.99,46.0,45.99,45.99,13020.0,44.6302,44.6399,44.6302,44.6302,13020.0
2024-06-07 15:10:00,45.99,46.0,45.96,45.99,8371.0,44.6302,44.6399,44.6011,44.6302,8371.0
2024-06-07 15:15:00,45.99,46.02,45.98,45.98,12183.0,44.6302,44.6594,44.6205,44.6205,12183.0
2024-06-07 15:20:00,45.98,45.98,45.95,45.96,12595.0,44.6205,44.6205,44.5914,44.6011,12595.0
2024-06-07 15:25:00,45.95,45.97,45.93,45.95,14243.0,44.5914,44.6108,44.572,44.5914,14243.0
2024-06-07 15:30:00,45.95,45.97,45.92,45.95,25704.0,44.5914,44.6108,44.5623,44.5914,25704.0
2024-06-07 15:35:00,45.94,45.94,45.91,45.92,12407.0,44.5817,44.5817,44.5526,44.5623,12407.0
2024-06-07 15:40:00,45.93,45.93,45.9,45.91,13389.0,44.572,44.572,44.5429,44.5526,13389.0
2024-06-07 15:45:00,45.91,45.92,45.84,45.84,15649.0,44.5526,44.5623,44.4847,44.4847,15649.0
2024-06-07 15:50:00,45.83,45.85,45.79,45.84,52372.0,44.475,44.4944,44.4362,44.4847,52372.0
2024-06-07 15:55:00,45.85,45.9,45.79,45.84,70681.0,44.4944,44.5429,44.4362,44.4847,70681.0
2024-06-10 09:30:00,45.65,45.74,45.33,45.33,17041.0,44.3003,44.3876,43.9898,43.9898,17041.0
2024-06-10 09:35:00,45.34,45.39,45.28,45.33,21454.0,43.9995,44.048,43.9412,43.9898,21454.0
2024-06-10 09:40:00,45.33,45.52,45.33,45.5,11385.0,43.9898,44.1741,43.9898,44.1547,11385.0
2024-06-10 09:45:00,45.52,45.62,45.48,45.59,8758.0,44.1741,44.2712,44.1353,44.2421,8758.0
2024-06-10 09:50:00,45.64,45.73,45.63,45.69,8200.0,44.2906,44.3779,44.2809,44.3391,8200.0
2024-06-10 09:55:00,45.69,45.7,45.6,45.7,6196.0,44.3391,44.3488,44.2518,44.3488,6196.0
2024-06-10 10:00:00,45.69,45.74,45.69,45.72,7911.0,44.3391,44.3876,44.3391,44.3682,7911.0
2024-06-10 10:05:00,45.74,45.79,45.69,45.69,12327.0,44.3876,44.4362,44.3391,44.3391,12327.0
2024-06-10 10:10:00,45.69,45.7,45.63,45.69,10384.0,44.3391,44.3488,44.2809,44.3391,10384.0
2024-06-10 10:15:00,45.69,45.78,45.69,45.73,10390.0,44.3391,44.4265,44.3391,44.3779,10390.0
2024-06-10 10:20:00,45.73,45.75,45.7,45.73,4269.0,44.3779,44.3973,44.3488,44.3779,4269.0
2024-06-10 10:25:00,45.73,45.77,45.71,45.74,8748.0,44.3779,44.4167,44.3585,44.3876,8748.0
2024-06-10 10:30:00,45.73,45.76,45.73,45.75,6489.0,44.3779,44.407,44.3779,44.3973,6489.0
2024-06-10 10:35:00,45.76,45.76,45.69,45.69,3407.0,44.407,44.407,44.3391,44.3391,3407.0
2024-06-10 10:40:00,45.7,45.72,45.65,45.72,8202.0,44.3488,44.3682,44.3003,44.3682,8202.0
2024-06-10 10:45:00,45.71,45.72,45.65,45.68,8538.0,44.3585,44.3682,44.3003,44.3294,8538.0
2024-06-10 10:50:00,45.67,45.73,45.67,45.69,6262.0,44.3197,44.3779,44.3197,44.3391,6262.0
2024-06-10 10:55:00,45.7,45.7,45.6,45.6,7064.0,44.3488,44.3488,44.2518,44.2518,7064.0
2024-06-10 11:00:00,45.6,45.66,45.6,45.65,8220.0,44.2518,44.31,44.2518,44.3003,8220.0
2024-06-10 11:05:00,45.65,45.65,45.58,45.58,3849.0,44.3003,44.3003,44.2324,44.2324,3849.0
2024-06-10 11:10:00,45.58,45.58,45.54,45.54,1918.0,44.2324,44.2324,44.1935,44.1935,1918.0
2024-06-10 11:15:00,45.53,45.53,45.53,45.53,1969.0,44.1838,44.1838,44.1838,44.1838,1969.0
2024-06-10 11:20:00,45.53,45.57,45.52,45.56,4307.0,44.1838,44.2227,44.1741,44.213,4307.0
2024-06-10 11:25:00,45.57,45.57,45.53,45.56,8294.0,44.2227,44.2227,44.1838,44.213,8294.0
2024-06-10 11:30:00,45.57,45.62,45.57,45.6,6926.0,44.2227,44.2712,44.2227,44.2518,6926.0
2024-06-10 11:35:00,45.59,45.6,45.55,45.56,5562.0,44.2421,44.2518,44.2033,44.213,5562.0
2024-06-10 11:40:00,45.56,45.56,45.56,45.56,2920.0,44.213,44.213,44.213,44.213,2920.0
2024-06-10 11:45:00,45.56,45.59,45.53,45.53,4500.0,44.213,44.2421,44.1838,44.1838,4500.0
2024-06-10 11:50:00,45.54,45.57,45.54,45.56,5412.0,44.1935,44.2227,44.1935,44.213,5412.0
2024-06-10 11:55:00,45.56,45.62,45.56,45.62,4565.0,44.213,44.2712,44.213,44.2712,4565.0
2024-06-10 12:00:00,45.61,45.64,45.58,45.64,5420.0,44.2615,44.2906,44.2324,44.2906,5420.0
2024-06-10 12:05:00,45.63,45.64,45.61,45.61,3636.0,44.2809,44.2906,44.2615,44.2615,3636.0
2024-06-10 12:10:00,45.6,45.6,45.56,45.58,5431.0,44.2518,44.2518,44.213,44.2324,5431.0
2024-06-10 12:15:00,45.57,45.57,45.54,45.54,4781.0,44.2227,44.2227,44.1935,44.1935,4781.0
2024-06-10 12:20:00,45.53,45.53,45.52,45.52,5244.0,44.1838,44.1838,44.1741,44.1741,5244.0
2024-06-10 12:25:00,45.51,45.51,45.48,45.51,5537.0,44.1644,44.1644,44.1353,44.1644,5537.0
2024-06-10 12:30:00,45.51,45.51,45.49,45.49,3620.0,44.1644,44.1644,44.145,44.145,3620.0
2024-06-10 12:35:00,45.49,45.49,45.46,45.47,4711.0,44.145,44.145,44.1159,44.1256,4711.0
2024-06-10 12:40:00,45.47,45.47,45.46,45.47,7053.0,44.1256,44.1256,44.1159,44.1256,7053.0
2024-06-10 12:45:00,45.48,45.49,45.47,45.47,8537.0,44.1353,44.145,44.1256,44.1256,8537.0
2024-06-10 12:50:00,45.47,45.48,45.46,45.47,5591.0,44.1256,44.1353,44.1159,44.1256,5591.0
2024-06-10 12:55:00,45.46,45.46,45.42,45.42,1390.0,44.1159,44.1159,44.0771,44.0771,1390.0
2024-06-10 13:00:00,45.42,45.47,45.42,45.47,5350.0,44.0771,44.1256,44.0771,44.1256,5350.0
2024-06-10 13:05:00,45.46,45.47,45.45,45.45,6666.0,44.1159,44.1256,44.1062,44.1062,6666.0
2024-06-10 13:10:00,45.45,45.47,45.45,45.46,5520.0,44.1062,44.1256,44.1062,44.1159,5520.0
2024-06-10 13:15:00,45.45,45.51,45.45,45.5,17888.0,44.1062,44.1644,44.1062,44.1547,17888.0
2024-06-10 13:20:00,45.5,45.54,45.5,45.53,10508.0,44.1547,44.1935,44.1547,44.1838,10508.0
2024-06-10 13:25:00,45.52,45.53,45.5,45.53,5547.0,44.1741,44.1838,44.1547,44.1838,5547.0
2024-06-10 13:30:00,45.54,45.58,45.54,45.56,14805.0,44.1935,44.2324,44.1935,44.213,14805.0
2024-06-10 13:35:00,45.56,45.6,45.56,45.6,7084.0,44.213,44.2518,44.213,44.2518,7084.0
2024-06-10 13:40:00,45.59,45.59,45.56,45.58,9386.0,44.2421,44.2421,44.213,44.2324,9386.0
2024-06-10 13:45:00,45.57,45.63,45.57,45.63,10860.0,44.2227,44.2809,44.2227,44.2809,10860.0
2024-06-10 13:50:00,45.63,45.63,45.62,45.62,8988.0,44.2809,44.2809,44.2712,44.2712,8988.0
2024-06-10 13:55:00,45.63,45.63,45.59,45.6,10101.0,44.2809,44.2809,44.2421,44.2518,10101.0
2024-06-10 14:00:00,45.6,45.61,45.59,45.61,9616.0,44.2518,44.2615,44.2421,44.2615,9616.0
2024-06-10 14:05:00,45.61,45.63,45.6,45.62,12414.0,44.2615,44.2809,44.2518,44.2712,12414.0
2024-06-10 14:10:00,45.62,45.64,45.61,45.64,4972.0,44.2712,44.2906,44.2615,44.2906,4972.0
2024-06-10 14:15:00,45.64,45.7,45.64,45.7,14216.0,44.2906,44.3488,44.2906,44.3488,14216.0
2024-06-10 14:20:00,45.69,45.73,45.69,45.73,11522.0,44.3391,44.3779,44.3391,44.3779,11522.0
2024-06-10 14:25:00,45.73,45.73,45.69,45.69,5267.0,44.3779,44.3779,44.3391,44.3391,5267.0
2024-06-10 14:30:00,45.7,45.71,45.69,45.71,2970.0,44.3488,44.3585,44.3391,44.3585,2970.0
2024-06-10 14:35:00,45.72,45.74,45.71,45.73,7247.0,44.3682,44.3876,44.3585,44.3779,7247.0
2024-06-10 14:40:00,45.73,45.73,45.7,45.71,10204.0,44.3779,44.3779,44.3488,44.3585,10204.0
2024-06-10 14:45:00,45.71,45.74,45.71,45.73,6293.0,44.3585,44.3876,44.3585,44.3779,6293.0
2024-06-10 14:50:00,45.74,45.77,45.74,45.77,6038.0,44.3876,44.4167,44.3876,44.4167,6038.0
2024-06-10 14:55:00,45.77,45.8,45.76,45.78,7957.0,44.4167,44.4459,44.407,44.4265,7957.0
2024-06-10 15:00:00,45.78,45.81,45.77,45.8,8759.0,44.4265,44.4556,44.4167,44.4459,8759.0
2024-06-10 15:05:00,45.8,45.8,45.76,45.77,11397.0,44.4459,44.4459,44.407,44.4167,11397.0
2024-06-10 15:10:00,45.78,45.79,45.75,45.76,14038.0,44.4265,44.4362,44.3973,44.407,14038.0
2024-06-10 15:15:00,45.77,45.77,45.74,45.76,13945.0,44.4167,44.4167,44.3876,44.407,13945.0
2024-06-10 15:20:00,45.76,45.78,45.76,45.78,7522.0,44.407,44.4265,44.407,44.4265,7522.0
2024-06-10 15:25:00,45.78,45.8,45.78,45.78,8715.0,44.4265,44.4459,44.4265,44.4265,8715.0
2024-06-10 15:30:00,45.77,45.8,45.77,45.8,7517.0,44.4167,44.4459,44.4167,44.4459,7517.0
2024-06-10 15:35:00,45.8,45.8,45.73,45.76,47941.0,44.4459,44.4459,44.3779,44.407,47941.0
2024-06-10 15:40:00,45.77,45.8,45.76,45.8,8284.0,44.4167,44.4459,44.407,44.4459,8284.0
2024-06-10 15:45:00,45.8,45.84,45.8,45.81,23090.0,44.4459,44.4847,44.4459,44.4556,23090.0
2024-06-10 15:50:00,45.82,45.86,45.81,45.86,39092.0,44.4653,44.5041,44.4556,44.5041,39092.0
2024-06-10 15:55:00,45.85,45.85,45.81,45.85,52052.0,44.4944,44.4944,44.4556,44.4944,52052.0
2024-06-11 09:30:00,45.65,45.65,45.48,45.48,10529.0,44.3003,44.3003,44.1353,44.1353,10529.0
2024-06-11 09:35:00,45.46,45.63,45.46,45.63,5477.0,44.1159,44.2809,44.1159,44.2809,5477.0
2024-06-11 09:40:00,45.65,45.68,45.51,45.59,10527.0,44.3003,44.3294,44.1644,44.2421,10527.0
2024-06-11 09:45:00,45.57,45.57,45.44,45.46,12499.0,44.2227,44.2227,44.0965,44.1159,12499.0
2024-06-11 09:50:00,45.48,45.59,45.47,45.59,6883.0,44.1353,44.2421,44.1256,44.2421,6883.0
2024-06-11 09:55:00,45.59,45.59,45.48,45.52,13316.0,44.2421,44.2421,44.1353,44.1741,13316.0
2024-06-11 10:00:00,45.51,45.51,45.39,45.39,18019.0,44.1644,44.1644,44.048,44.048,18019.0
2024-06-11 10:05:00,45.37,45.45,45.37,45.45,9575.0,44.0286,44.1062,44.0286,44.1062,9575.0
2024-06-11 10:10:00,45.45,45.49,45.42,45.48,6900.0,44.1062,44.145,44.0771,44.1353,6900.0
2024-06-11 10:15:00,45.48,45.48,45.41,45.47,12429.0,44.1353,44.1353,44.0674,44.1256,12429.0
2024-06-11 10:20:00,45.46,45.46,45.38,45.38,7891.0,44.1159,44.1159,44.0383,44.0383,7891.0
2024-06-11 10:25:00,45.39,45.42,45.37,45.37,9581.0,44.048,44.0771,44.0286,44.0286,9581.0
2024-06-11 10:30:00,45.37,45.48,45.37,45.48,8367.0,44.0286,44.1353,44.0286,44.1353,8367.0
2024-06-11 10:35:00,45.48,45.49,45.41,45.46,21298.0,44.1353,44.145,44.0674,44.1159,21298.0
2024-06-11 10:40:00,45.45,45.45,45.42,45.45,8894.0,44.1062,44.1062,44.0771,44.1062,8894.0
2024-06-11 10:45:00,45.44,45.48,45.42,45.48,15563.0,44.0965,44.1353,44.0771,44.1353,15563.0
2024-06-11 10:50:00,45.48,45.48,45.45,45.45,12661.0,44.1353,44.1353,44.1062,44.1062,12661.0
2024-06-11 10:55:00,45.46,45.47,45.45,45.46,10071.0,44.1159,44.1256,44.1062,44.1159,10071.0
2024-06-11 11:00:00,45.47,45.51,45.44,45.44,11719.0,44.1256,44.1644,44.0965,44.0965,11719.0
2024-06-11 11:05:00,45.44,45.46,45.44,45.45,6083.0,44.0965,44.1159,44.0965,44.1062,6083.0
2024-06-11 11:10:00,45.45,45.45,45.38,45.38,10556.0,44.1062,44.1062,44.0383,44.0383,10556.0
2024-06-11 11:15:00,45.38,45.45,45.38,45.43,12733.0,44.0383,44.1062,44.0383,44.0868,12733.0
2024-06-11 11:20:00,45.44,45.45,45.42,45.45,10498.0,44.0965,44.1062,44.0771,44.1062,10498.0
2024-06-11 11:25:00,45.45,45.45,45.44,45.45,5911.0,44.1062,44.1062,44.0965,44.1062,5911.0
2024-06-11 11:30:00,45.46,45.52,45.46,45.49,15040.0,44.1159,44.1741,44.1159,44.145,15040.0
2024-06-11 11:35:00,45.49,45.49,45.43,45.44,10379.0,44.145,44.145,44.0868,44.0965,10379.0
2024-06-11 11:40:00,45.44,45.46,45.43,45.46,5306.0,44.0965,44.1159,44.0868,44.1159,5306.0
2024-06-11 11:45:00,45.47,45.52,45.47,45.48,7351.0,44.1256,44.1741,44.1256,44.1353,7351.0
2024-06-11 11:50:00,45.48,45.52,45.48,45.51,7799.0,44.1353,44.1741,44.1353,44.1644,7799.0
2024-06-11 11:55:00,45.51,45.53,45.47,45.47,9770.0,44.1644,44.1838,44.1256,44.1256,9770.0
2024-06-11 12:00:00,45.47,45.48,45.45,45.47,6523.0,44.1256,44.1353,44.1062,44.1256,6523.0
2024-06-11 12:05:00,45.47,45.47,45.44,45.45,3320.0,44.1256,44.1256,44.0965,44.1062,3320.0
2024-06-11 12:10:00,45.45,45.46,45.45,45.45,1891.0,44.1062,44.1159,44.1062,44.1062,1891.0
2024-06-11 12:15:00,45.44,45.44,45.42,45.43,11935.0,44.0965,44.0965,44.0771,44.0868,11935.0
2024-06-11 12:20:00,45.44,45.44,45.4,45.41,6410.0,44.0965,44.0965,44.0577,44.0674,6410.0
2024-06-11 12:25:00,45.42,45.46,45.42,45.45,6483.0,44.0771,44.1159,44.0771,44.1062,6483.0
2024-06-11 12:30:00,45.45,45.47,45.44,45.45,6413.0,44.1062,44.1256,44.0965,44.1062,6413.0
2024-06-11 12:35:00,45.45,45.47,45.45,45.45,5138.0,44.1062,44.1256,44.1062,44.1062,5138.0
2024-06-11 12:40:00,45.45,45.46,45.44,45.44,13512.0,44.1062,44.1159,44.0965,44.0965,13512.0
2024-06-11 12:45:00,45.44,45.44,45.38,45.4,12788.0,44.0965,44.0965,44.0383,44.0577,12788.0
2024-06-11 12:50:00,45.4,45.42,45.38,45.42,16578.0,44.0577,44.0771,44.0383,44.0771,16578.0
2024-06-11 12:55:00,45.41,45.41,45.38,45.41,13213.0,44.0674,44.0674,44.0383,44.0674,13213.0
2024-06-11 13:00:00,45.41,45.46,45.38,45.46,14337.0,44.0674,44.1159,44.0383,44.1159,14337.0
2024-06-11 13:05:00,45.47,45.48,45.46,45.47,10672.0,44.1256,44.1353,44.1159,44.1256,10672.0
2024-06-11 13:10:00,45.47,45.53,45.47,45.52,10314.0,44.1256,44.1838,44.1256,44.1741,10314.0
2024-06-11 13:15:00,45.52,45.55,45.48,45.49,15270.0,44.1741,44.2033,44.1353,44.145,15270.0
2024-06-11 13:20:00,45.48,45.52,45.47,45.52,13859.0,44.1353,44.1741,44.1256,44.1741,13859.0
2024-06-11 13:25:00,45.53,45.61,45.53,45.6,13855.0,44.1838,44.2615,44.1838,44.2518,13855.0
2024-06-11 13:30:00,45.6,45.63,45.6,45.63,8706.0,44.2518,44.2809,44.2518,44.2809,8706.0
2024-06-11 13:35:00,45.64,45.69,45.64,45.68,20159.0,44.2906,44.3391,44.2906,44.3294,20159.0
2024-06-11 13:40:00,45.68,45.7,45.67,45.69,5336.0,44.3294,44.3488,44.3197,44.3391,5336.0
2024-06-11 13:45:00,45.69,45.73,45.69,45.73,15144.0,44.3391,44.3779,44.3391,44.3779,15144.0
2024-06-11 13:50:00,45.74,45.77,45.74,45.77,17644.0,44.3876,44.4167,44.3876,44.4167,17644.0
2024-06-11 13:55:00,45.76,45.77,45.73,45.74,7762.0,44.407,44.4167,44.3779,44.3876,7762.0
2024-06-11 14:00:00,45.75,45.75,45.7,45.74,9588.0,44.3973,44.3973,44.3488,44.3876,9588.0
2024-06-11 14:05:00,45.75,45.77,45.74,45.75,12680.0,44.3973,44.4167,44.3876,44.3973,12680.0
2024-06-11 14:10:00,45.76,45.82,45.76,45.81,12751.0,44.407,44.4653,44.407,44.4556,12751.0
2024-06-11 14:15:00,45.8,45.83,45.78,45.83,11571.0,44.4459,44.475,44.4265,44.475,11571.0
2024-06-11 14:20:00,45.83,45.87,45.81,45.83,14651.0,44.475,44.5138,44.4556,44.475,14651.0
2024-06-11 14:25:00,45.83,45.85,45.8,45.85,21025.0,44.475,44.4944,44.4459,44.4944,21025.0
2024-06-11 14:30:00,45.85,45.92,45.85,45.88,10828.0,44.4944,44.5623,44.4944,44.5235,10828.0
2024-06-11 14:35:00,45.88,45.88,45.86,45.87,8680.0,44.5235,44.5235,44.5041,44.5138,8680.0
2024-06-11 14:40:00,45.87,45.91,45.87,45.87,7659.0,44.5138,44.5526,44.5138,44.5138,7659.0
2024-06-11 14:45:00,45.86,45.89,45.83,45.88,15468.0,44.5041,44.5332,44.475,44.5235,15468.0
2024-06-11 14:50:00,45.88,45.9,45.87,45.88,14655.0,44.5235,44.5429,44.5138,44.5235,14655.0
2024-06-11 14:55:00,45.88,45.89,45.85,45.87,7726.0,44.5235,44.5332,44.4944,44.5138,7726.0
2024-06-11 15:00:00,45.87,45.87,45.86,45.87,7533.0,44.5138,44.5138,44.5041,44.5138,7533.0
2024-06-11 15:05:00,45.87,45.9,45.87,45.88,10225.0,44.5138,44.5429,44.5138,44.5235,10225.0
2024-06-11 15:10:00,45.88,45.88,45.82,45.82,13371.0,44.5235,44.5235,44.4653,44.4653,13371.0
2024-06-11 15:15:00,45.82,45.84,45.8,45.81,17745.0,44.4653,44.4847,44.4459,44.4556,17745.0
2024-06-11 15:20:00,45.81,45.82,45.8,45.8,15112.0,44.4556,44.4653,44.4459,44.4459,15112.0
2024-06-11 15:25:00,45.79,45.8,45.77,45.79,21730.0,44.4362,44.4459,44.4167,44.4362,21730.0
2024-06-11 15:30:00,45.78,45.81,45.77,45.79,13418.0,44.4265,44.4556,44.4167,44.4362,13418.0
2024-06-11 15:35:00,45.78,45.78,45.74,45.75,29951.0,44.4265,44.4265,44.3876,44.3973,29951.0
2024-06-11 15:40:00,45.74,45.77,45.73,45.77,24095.0,44.3876,44.4167,44.3779,44.4167,24095.0
2024-06-11 15:45:00,45.77,45.8,45.72,45.73,21321.0,44.4167,44.4459,44.3682,44.3779,21321.0
2024-06-11 15:50:00,45.73,45.75,45.7,45.7,37031.0,44.3779,44.3973,44.3488,44.3488,37031.0
2024-06-11 15:55:00,45.7,45.77,45.7,45.77,59257.0,44.3488,44.4167,44.3488,44.4167,59257.0
2024-06-12 09:30:00,46.0,46.01,45.89,45.97,7943.0,44.6399,44.6497,44.5332,44.6108,7943.0
2024-06-12 09:35:00,45.97,46.01,45.88,45.88,13152.0,44.6108,44.6497,44.5235,44.5235,13152.0
2024-06-12 09:40:00,45.9,46.08,45.89,46.03,12766.0,44.5429,44.7176,44.5332,44.6691,12766.0
2024-06-12 09:45:00,46.06,46.06,45.89,45.96,16569.0,44.6982,44.6982,44.5332,44.6011,16569.0
2024-06-12 09:50:00,45.95,45.95,45.85,45.87,11795.0,44.5914,44.5914,44.4944,44.5138,11795.0
2024-06-12 09:55:00,45.87,45.94,45.85,45.91,7300.0,44.5138,44.5817,44.4944,44.5526,7300.0
2024-06-12 10:00:00,45.91,45.91,45.77,45.79,10430.0,44.5526,44.5526,44.4167,44.4362,10430.0
2024-06-12 10:05:00,45.8,45.8,45.77,45.77,4601.0,44.4459,44.4459,44.4167,44.4167,4601.0
2024-06-12 10:10:00,45.8,45.8,45.73,45.74,10625.0,44.4459,44.4459,44.3779,44.3876,10625.0
2024-06-12 10:15:00,45.73,45.74,45.66,45.68,9419.0,44.3779,44.3876,44.31,44.3294,9419.0
2024-06-12 10:20:00,45.66,45.67,45.63,45.65,8272.0,44.31,44.3197,44.2809,44.3003,8272.0
2024-06-12 10:25:00,45.65,45.67,45.63,45.67,13240.0,44.3003,44.3197,44.2809,44.3197,13240.0
2024-06-12 10:30:00,45.66,45.7,45.65,45.7,36943.0,44.31,44.3488,44.3003,44.3488,36943.0
2024-06-12 10:35:00,45.7,45.85,45.7,45.8,11978.0,44.3488,44.4944,44.3488,44.4459,11978.0
2024-06-12 10:40:00,45.81,45.85,45.74,45.74,13637.0,44.4556,44.4944,44.3876,44.3876,13637.0
2024-06-12 10:45:00,45.74,45.75,45.72,45.72,3326.0,44.3876,44.3973,44.3682,44.3682,3326.0
2024-06-12 10:50:00,45.72,45.72,45.67,45.67,5603.0,44.3682,44.3682,44.3197,44.3197,5603.0
2024-06-12 10:55:00,45.67,45.67,45.62,45.62,6993.0,44.3197,44.3197,44.2712,44.2712,6993.0
2024-06-12 11:00:00,45.62,45.62,45.58,45.6,8076.0,44.2712,44.2712,44.2324,44.2518,8076.0
2024-06-12 11:05:00,45.6,45.62,45.58,45.58,8881.0,44.2518,44.2712,44.2324,44.2324,8881.0
2024-06-12 11:10:00,45.59,45.59,45.53,45.54,10331.0,44.2421,44.2421,44.1838,44.1935,10331.0
2024-06-12 11:15:00,45.54,45.56,45.54,45.56,6618.0,44.1935,44.213,44.1935,44.213,6618.0
2024-06-12 11:20:00,45.55,45.55,45.52,45.52,5929.0,44.2033,44.2033,44.1741,44.1741,5929.0
2024-06-12 11:25:00,45.53,45.56,45.52,45.52,12167.0,44.1838,44.213,44.1741,44.1741,12167.0
2024-06-12 11:30:00,45.52,45.52,45.5,45.52,19834.0,44.1741,44.1741,44.1547,44.1741,19834.0
2024-06-12 11:35:00,45.52,45.54,45.52,45.53,10855.0,44.1741,44.1935,44.1741,44.1838,10855.0
2024-06-12 11:40:00,45.53,45.6,45.52,45.59,8881.0,44.1838,44.2518,44.1741,44.2421,8881.0
2024-06-12 11:45:00,45.58,45.59,45.57,45.59,6483.0,44.2324,44.2421,44.2227,44.2421,6483.0
2024-06-12 11:50:00,45.59,45.59,45.57,45.57,5372.0,44.2421,44.2421,44.2227,44.2227,5372.0
2024-06-12 11:55:00,45.57,45.6,45.57,45.57,4837.0,44.2227,44.2518,44.2227,44.2227,4837.0
2024-06-12 12:00:00,45.56,45.57,45.54,45.54,4578.0,44.213,44.2227,44.1935,44.1935,4578.0
2024-06-12 12:05:00,45.54,45.54,45.52,45.54,12221.0,44.1935,44.1935,44.1741,44.1935,12221.0
2024-06-12 12:10:00,45.53,45.55,45.53,45.54,5734.0,44.1838,44.2033,44.1838,44.1935,5734.0
2024-06-12 12:15:00,45.54,45.54,45.54,45.54,4400.0,44.1935,44.1935,44.1935,44.1935,4400.0
2024-06-12 12:20:00,45.55,45.56,45.53,45.53,7979.0,44.2033,44.213,44.1838,44.1838,7979.0
2024-06-12 12:25:00,45.53,45.53,45.49,45.49,10912.0,44.1838,44.1838,44.145,44.145,10912.0
2024-06-12 12:30:00,45.49,45.49,45.43,45.44,8657.0,44.145,44.145,44.0868,44.0965,8657.0
2024-06-12 12:35:00,45.45,45.46,45.44,45.44,8485.0,44.1062,44.1159,44.0965,44.0965,8485.0
2024-06-12 12:40:00,45.44,45.44,45.42,45.42,5240.0,44.0965,44.0965,44.0771,44.0771,5240.0
2024-06-12 12:45:00,45.41,45.44,45.41,45.44,5907.0,44.0674,44.0965,44.0674,44.0965,5907.0
2024-06-12 12:50:00,45.44,45.45,45.42,45.42,6479.0,44.0965,44.1062,44.0771,44.0771,6479.0
2024-06-12 12:55:00,45.41,45.44,45.4,45.44,6540.0,44.0674,44.0965,44.0577,44.0965,6540.0
2024-06-12 13:00:00,45.44,45.5,45.44,45.5,5002.0,44.0965,44.1547,44.0965,44.1547,5002.0
2024-06-12 13:05:00,45.49,45.5,45.47,45.47,6876.0,44.145,44.1547,44.1256,44.1256,6876.0
2024-06-12 13:10:00,45.47,45.49,45.46,45.46,9173.0,44.1256,44.145,44.1159,44.1159,9173.0
2024-06-12 13:15:00,45.45,45.46,45.44,45.45,10894.0,44.1062,44.1159,44.0965,44.1062,10894.0
2024-06-12 13:20:00,45.45,45.46,45.44,45.46,6035.0,44.1062,44.1159,44.0965,44.1159,6035.0
2024-06-12 13:25:00,45.47,45.49,45.44,45.44,8845.0,44.1256,44.145,44.0965,44.0965,8845.0
2024-06-12 13:30:00,45.44,45.44,45.41,45.43,12300.0,44.0965,44.0965,44.0674,44.0868,12300.0
2024-06-12 13:35:00,45.43,45.44,45.42,45.43,7822.0,44.0868,44.0965,44.0771,44.0868,7822.0
2024-06-12 13:40:00,45.43,45.44,45.42,45.43,5513.0,44.0868,44.0965,44.0771,44.0868,5513.0
2024-06-12 13:45:00,45.42,45.45,45.42,45.45,12218.0,44.0771,44.1062,44.0771,44.1062,12218.0
2024-06-12 13:50:00,45.45,45.49,45.45,45.49,10627.0,44.1062,44.145,44.1062,44.145,10627.0
2024-06-12 13:55:00,45.49,45.54,45.49,45.54,6265.0,44.145,44.1935,44.145,44.1935,6265.0
2024-06-12 14:00:00,45.54,45.54,45.42,45.49,28006.0,44.1935,44.1935,44.0771,44.145,28006.0
2024-06-12 14:05:00,45.5,45.51,45.46,45.51,12027.0,44.1547,44.1644,44.1159,44.1644,12027.0
2024-06-12 14:10:00,45.52,45.53,45.48,45.51,10835.0,44.1741,44.1838,44.1353,44.1644,10835.0
2024-06-12 14:15:00,45.51,45.58,45.51,45.58,7119.0,44.1644,44.2324,44.1644,44.2324,7119.0
2024-06-12 14:20:00,45.58,45.58,45.56,45.56,6186.0,44.2324,44.2324,44.213,44.213,6186.0
2024-06-12 14:25:00,45.56,45.63,45.56,45.61,9439.0,44.213,44.2809,44.213,44.2615,9439.0
2024-06-12 14:30:00,45.61,45.62,45.57,45.57,17573.0,44.2615,44.2712,44.2227,44.2227,17573.0
2024-06-12 14:35:00,45.57,45.61,45.54,45.6,14346.0,44.2227,44.2615,44.1935,44.2518,14346.0
2024-06-12 14:40:00,45.61,45.61,45.49,45.53,17344.0,44.2615,44.2615,44.145,44.1838,17344.0
2024-06-12 14:45:00,45.52,45.55,45.52,45.52,8853.0,44.1741,44.2033,44.1741,44.1741,8853.0
2024-06-12 14:50:00,45.53,45.55,45.51,45.53,11122.0,44.1838,44.2033,44.1644,44.1838,11122.0
2024-06-12 14:55:00,45.53,45.58,45.53,45.54,11911.0,44.1838,44.2324,44.1838,44.1935,11911.0
2024-06-12 15:00:00,45.55,45.55,45.52,45.53,17825.0,44.2033,44.2033,44.1741,44.1838,17825.0
2024-06-12 15:05:00,45.52,45.56,45.52,45.54,5234.0,44.1741,44.213,44.1741,44.1935,5234.0
2024-06-12 15:10:00,45.53,45.56,45.51,45.54,13201.0,44.1838,44.213,44.1644,44.1935,13201.0
2024-06-12 15:15:00,45.54,45.59,45.53,45.59,9660.0,44.1935,44.2421,44.1838,44.2421,9660.0
2024-06-12 15:20:00,45.6,45.64,45.54,45.54,20885.0,44.2518,44.2906,44.1935,44.1935,20885.0
2024-06-12 15:25:00,45.53,45.55,45.47,45.51,16484.0,44.1838,44.2033,44.1256,44.1644,16484.0
2024-06-12 15:30:00,45.5,45.57,45.49,45.57,35499.0,44.1547,44.2227,44.145,44.2227,35499.0
2024-06-12 15:35:00,45.56,45.64,45.56,45.6,17902.0,44.213,44.2906,44.213,44.2518,17902.0
2024-06-12 15:40:00,45.6,45.66,45.59,45.62,31241.0,44.2518,44.31,44.2421,44.2712,31241.0
2024-06-12 15:45:00,45.63,45.64,45.59,45.62,28016.0,44.2809,44.2906,44.2421,44.2712,28016.0
2024-06-12 15:50:00,45.6,45.63,45.56,45.62,43586.0,44.2518,44.2809,44.213,44.2712,43586.0
2024-06-12 15:55:00,45.62,45.68,45.59,45.62,40054.0,44.2712,44.3294,44.2421,44.2712,40054.0
2024-06-13 09:30:00,45.43,45.45,45.31,45.37,7591.0,44.0868,44.1062,43.9703,44.0286,7591.0
2024-06-13 09:35:00,45.37,45.46,45.3,45.3,15066.0,44.0286,44.1159,43.9606,43.9606,15066.0
2024-06-13 09:40:00,45.31,45.39,45.31,45.39,8403.0,43.9703,44.048,43.9703,44.048,8403.0
2024-06-13 09:45:00,45.38,45.38,45.23,45.26,13742.0,44.0383,44.0383,43.8927,43.9218,13742.0
2024-06-13 09:50:00,45.28,45.3,45.25,45.26,4504.0,43.9412,43.9606,43.9121,43.9218,4504.0
2024-06-13 09:55:00,45.25,45.29,45.18,45.27,15298.0,43.9121,43.9509,43.8442,43.9315,15298.0
2024-06-13 10:00:00,45.27,45.27,45.14,45.15,14293.0,43.9315,43.9315,43.8054,43.8151,14293.0
2024-06-13 10:05:00,45.13,45.23,45.12,45.18,8679.0,43.7957,43.8927,43.786,43.8442,8679.0
2024-06-13 10:10:00,45.18,45.23,45.17,45.2,10147.0,43.8442,43.8927,43.8345,43.8636,10147.0
2024-06-13 10:15:00,45.2,45.28,45.2,45.26,9840.0,43.8636,43.9412,43.8636,43.9218,9840.0
2024-06-13 10:20:00,45.29,45.3,45.24,45.25,18146.0,43.9509,43.9606,43.9024,43.9121,18146.0
2024-06-13 10:25:00,45.24,45.31,45.24,45.28,9782.0,43.9024,43.9703,43.9024,43.9412,9782.0
2024-06-13 10:30:00,45.27,45.27,45.17,45.18,9069.0,43.9315,43.9315,43.8345,43.8442,9069.0
2024-06-13 10:35:00,45.18,45.2,45.17,45.19,8757.0,43.8442,43.8636,43.8345,43.8539,8757.0
2024-06-13 10:40:00,45.18,45.2,45.15,45.18,9950.0,43.8442,43.8636,43.8151,43.8442,9950.0
2024-06-13 10:45:00,45.2,45.24,45.2,45.23,2636.0,43.8636,43.9024,43.8636,43.8927,2636.0
2024-06-13 10:50:00,45.24,45.24,45.23,45.24,3827.0,43.9024,43.9024,43.8927,43.9024,3827.0
2024-06-13 10:55:00,45.24,45.24,45.18,45.2,13124.0,43.9024,43.9024,43.8442,43.8636,13124.0
2024-06-13 11:00:00,45.2,45.22,45.19,45.2,2186.0,43.8636,43.883,43.8539,43.8636,2186.0
2024-06-13 11:05:00,45.22,45.27,45.21,45.26,9000.0,43.883,43.9315,43.8733,43.9218,9000.0
2024-06-13 11:10:00,45.27,45.27,45.25,45.26,6511.0,43.9315,43.9315,43.9121,43.9218,6511.0
2024-06-13 11:15:00,45.27,45.3,45.27,45.29,6160.0,43.9315,43.9606,43.9315,43.9509,6160.0
2024-06-13 11:20:00,45.3,45.35,45.3,45.35,7261.0,43.9606,44.0092,43.9606,44.0092,7261.0
2024-06-13 11:25:00,45.36,45.39,45.35,45.39,8337.0,44.0189,44.048,44.0092,44.048,8337.0
2024-06-13 11:30:00,45.39,45.43,45.38,45.4,6890.0,44.048,44.0868,44.0383,44.0577,6890.0
2024-06-13 11:35:00,45.4,45.4,45.38,45.4,6801.0,44.0577,44.0577,44.0383,44.0577,6801.0
2024-06-13 11:40:00,45.39,45.43,45.39,45.43,5042.0,44.048,44.0868,44.048,44.0868,5042.0
2024-06-13 11:45:00,45.42,45.42,45.38,45.38,6431.0,44.0771,44.0771,44.0383,44.0383,6431.0
2024-06-13 11:50:00,45.39,45.41,45.37,45.37,4362.0,44.048,44.0674,44.0286,44.0286,4362.0
2024-06-13 11:55:00,45.36,45.36,45.35,45.35,2358.0,44.0189,44.0189,44.0092,44.0092,2358.0
2024-06-13 12:00:00,45.34,45.34,45.31,45.32,5800.0,43.9995,43.9995,43.9703,43.9801,5800.0
2024-06-13 12:05:00,45.34,45.34,45.3,45.3,2089.0,43.9995,43.9995,43.9606,43.9606,2089.0
2024-06-13 12:10:00,45.3,45.31,45.3,45.31,3410.0,43.9606,43.9703,43.9606,43.9703,3410.0
2024-06-13 12:15:00,45.3,45.33,45.29,45.32,4591.0,43.9606,43.9898,43.9509,43.9801,4591.0
2024-06-13 12:20:00,45.32,45.35,45.32,45.35,7444.0,43.9801,44.0092,43.9801,44.0092,7444.0
2024-06-13 12:25:00,45.34,45.34,45.33,45.33,2561.0,43.9995,43.9995,43.9898,43.9898,2561.0
2024-06-13 12:30:00,45.34,45.35,45.34,45.34,1817.0,43.9995,44.0092,43.9995,43.9995,1817.0
2024-06-13 12:35:00,45.33,45.34,45.31,45.34,4287.0,43.9898,43.9995,43.9703,43.9995,4287.0
2024-06-13 12:40:00,45.34,45.37,45.34,45.37,3019.0,43.9995,44.0286,43.9995,44.0286,3019.0
2024-06-13 12:45:00,45.39,45.39,45.36,45.37,4320.0,44.048,44.048,44.0189,44.0286,4320.0
2024-06-13 12:50:00,45.39,45.39,45.37,45.39,3700.0,44.048,44.048,44.0286,44.048,3700.0
2024-06-13 12:55:00,45.39,45.42,45.38,45.38,3731.0,44.048,44.0771,44.0383,44.0383,3731.0
2024-06-13 13:00:00,45.39,45.41,45.38,45.41,2307.0,44.048,44.0674,44.0383,44.0674,2307.0
2024-06-13 13:05:00,45.42,45.46,45.42,45.46,6875.0,44.0771,44.1159,44.0771,44.1159,6875.0
2024-06-13 13:10:00,45.46,45.51,45.46,45.51,4166.0,44.1159,44.1644,44.1159,44.1644,4166.0
2024-06-13 13:15:00,45.5,45.5,45.48,45.49,8620.0,44.1547,44.1547,44.1353,44.145,8620.0
2024-06-13 13:20:00,45.49,45.52,45.49,45.52,6191.0,44.145,44.1741,44.145,44.1741,6191.0
2024-06-13 13:25:00,45.52,45.54,45.52,45.54,3180.0,44.1741,44.1935,44.1741,44.1935,3180.0
2024-06-13 13:30:00,45.53,45.53,45.49,45.5,6116.0,44.1838,44.1838,44.145,44.1547,6116.0
2024-06-13 13:35:00,45.49,45.49,45.47,45.47,3851.0,44.145,44.145,44.1256,44.1256,3851.0
2024-06-13 13:40:00,45.48,45.49,45.47,45.48,4200.0,44.1353,44.145,44.1256,44.1353,4200.0
2024-06-13 13:45:00,45.47,45.47,45.43,45.43,3115.0,44.1256,44.1256,44.0868,44.0868,3115.0
2024-06-13 13:50:00,45.44,45.44,45.4,45.4,6796.0,44.0965,44.0965,44.0577,44.0577,6796.0
2024-06-13 13:55:00,45.4,45.42,45.4,45.4,5874.0,44.0577,44.0771,44.0577,44.0577,5874.0
2024-06-13 14:00:00,45.39,45.39,45.37,45.37,6742.0,44.048,44.048,44.0286,44.0286,6742.0
2024-06-13 14:05:00,45.37,45.43,45.37,45.41,5131.0,44.0286,44.0868,44.0286,44.0674,5131.0
2024-06-13 14:10:00,45.41,45.43,45.39,45.39,4749.0,44.0674,44.0868,44.048,44.048,4749.0
2024-06-13 14:15:00,45.39,45.39,45.35,45.35,6835.0,44.048,44.048,44.0092,44.0092,6835.0
2024-06-13 14:20:00,45.35,45.36,45.34,45.35,4688.0,44.0092,44.0189,43.9995,44.0092,4688.0
2024-06-13 14:25:00,45.35,45.36,45.34,45.34,5828.0,44.0092,44.0189,43.9995,43.9995,5828.0
2024-06-13 14:30:00,45.36,45.38,45.36,45.38,7889.0,44.0189,44.0383,44.0189,44.0383,7889.0
2024-06-13 14:35:00,45.38,45.39,45.34,45.35,5125.0,44.0383,44.048,43.9995,44.0092,5125.0
2024-06-13 14:40:00,45.34,45.36,45.34,45.35,21926.0,43.9995,44.0189,43.9995,44.0092,21926.0
2024-06-13 14:45:00,45.34,45.34,45.32,45.33,7983.0,43.9995,43.9995,43.9801,43.9898,7983.0
2024-06-13 14:50:00,45.33,45.34,45.32,45.32,13520.0,43.9898,43.9995,43.9801,43.9801,13520.0
2024-06-13 14:55:00,45.32,45.32,45.28,45.29,17801.0,43.9801,43.9801,43.9412,43.9509,17801.0
2024-06-13 15:00:00,45.28,45.35,45.28,45.35,13114.0,43.9412,44.0092,43.9412,44.0092,13114.0
2024-06-13 15:05:00,45.35,45.41,45.34,45.41,13845.0,44.0092,44.0674,43.9995,44.0674,13845.0
2024-06-13 15:10:00,45.4,45.46,45.4,45.46,13342.0,44.0577,44.1159,44.0577,44.1159,13342.0
2024-06-13 15:15:00,45.46,45.48,45.45,45.48,12252.0,44.1159,44.1353,44.1062,44.1353,12252.0
2024-06-13 15:20:00,45.48,45.5,45.48,45.49,16728.0,44.1353,44.1547,44.1353,44.145,16728.0
2024-06-13 15:25:00,45.5,45.54,45.5,45.52,19106.0,44.1547,44.1935,44.1547,44.1741,19106.0
2024-06-13 15:30:00,45.52,45.52,45.47,45.47,7425.0,44.1741,44.1741,44.1256,44.1256,7425.0
2024-06-13 15:35:00,45.47,45.49,45.45,45.49,5868.0,44.1256,44.145,44.1062,44.145,5868.0
2024-06-13 15:40:00,45.5,45.5,45.45,45.45,10001.0,44.1547,44.1547,44.1062,44.1062,10001.0
2024-06-13 15:45:00,45.45,45.47,45.45,45.47,11258.0,44.1062,44.1256,44.1062,44.1256,11258.0
2024-06-13 15:50:00,45.47,45.51,45.47,45.51,26300.0,44.1256,44.1644,44.1256,44.1644,26300.0
2024-06-13 15:55:00,45.51,45.55,45.49,45.49,67616.0,44.1644,44.2033,44.145,44.145,67616.0
2024-06-14 09:30:00,45.3,45.32,45.2,45.26,7108.0,43.9606,43.9801,43.8636,43.9218,7108.0
2024-06-14 09:35:00,45.25,45.43,45.25,45.28,12955.0,43.9121,44.0868,43.9121,43.9412,12955.0
2024-06-14 09:40:00,45.3,45.37,45.3,45.31,14037.0,43.9606,44.0286,43.9606,43.9703,14037.0
2024-06-14 09:45:00,45.3,45.3,45.17,45.17,10580.0,43.9606,43.9606,43.8345,43.8345,10580.0
2024-06-14 09:50:00,45.16,45.2,45.11,45.19,14835.0,43.8248,43.8636,43.7763,43.8539,14835.0
2024-06-14 09:55:00,45.2,45.22,45.18,45.21,11923.0,43.8636,43.883,43.8442,43.8733,11923.0
2024-06-14 10:00:00,45.2,45.21,45.13,45.16,7145.0,43.8636,43.8733,43.7957,43.8248,7145.0
2024-06-14 10:05:00,45.16,45.17,45.12,45.14,15588.0,43.8248,43.8345,43.786,43.8054,15588.0
2024-06-14 10:10:00,45.14,45.2,45.13,45.13,10218.0,43.8054,43.8636,43.7957,43.7957,10218.0
2024-06-14 10:15:00,45.13,45.18,45.13,45.15,10093.0,43.7957,43.8442,43.7957,43.8151,10093.0
2024-06-14 10:20:00,45.12,45.15,45.08,45.09,11205.0,43.786,43.8151,43.7471,43.7569,11205.0
2024-06-14 10:25:00,45.09,45.09,45.02,45.02,8089.0,43.7569,43.7569,43.6889,43.6889,8089.0
2024-06-14 10:30:00,45.02,45.02,44.98,45.02,26290.0,43.6889,43.6889,43.6501,43.6889,26290.0
2024-06-14 10:35:00,45.01,45.05,45.01,45.03,8413.0,43.6792,43.718,43.6792,43.6986,8413.0
2024-06-14 10:40:00,45.02,45.07,45.02,45.07,5354.0,43.6889,43.7374,43.6889,43.7374,5354.0
2024-06-14 10:45:00,45.09,45.09,45.06,45.09,5561.0,43.7569,43.7569,43.7277,43.7569,5561.0
2024-06-14 10:50:00,45.11,45.13,45.11,45.13,4522.0,43.7763,43.7957,43.7763,43.7957,4522.0
2024-06-14 10:55:00,45.14,45.19,45.14,45.18,5077.0,43.8054,43.8539,43.8054,43.8442,5077.0
2024-06-14 11:00:00,45.19,45.24,45.19,45.22,8790.0,43.8539,43.9024,43.8539,43.883,8790.0
2024-06-14 11:05:00,45.2,45.28,45.2,45.28,7609.0,43.8636,43.9412,43.8636,43.9412,7609.0
2024-06-14 11:10:00,45.3,45.39,45.3,45.37,9755.0,43.9606,44.048,43.9606,44.0286,9755.0
2024-06-14 11:15:00,45.37,45.44,45.37,45.42,11295.0,44.0286,44.0965,44.0286,44.0771,11295.0
2024-06-14 11:20:00,45.42,45.45,45.37,45.45,7717.0,44.0771,44.1062,44.0286,44.1062,7717.0
2024-06-14 11:25:00,45.45,45.48,45.45,45.48,9834.0,44.1062,44.1353,44.1062,44.1353,9834.0
2024-06-14 11:30:00,45.48,45.52,45.48,45.49,7931.0,44.1353,44.1741,44.1353,44.145,7931.0
2024-06-14 11:35:00,45.49,45.52,45.48,45.48,7550.0,44.145,44.1741,44.1353,44.1353,7550.0
2024-06-14 11:40:00,45.48,45.51,45.44,45.48,14924.0,44.1353,44.1644,44.0965,44.1353,14924.0
2024-06-14 11:45:00,45.48,45.53,45.47,45.53,11572.0,44.1353,44.1838,44.1256,44.1838,11572.0
2024-06-14 11:50:00,45.53,45.55,45.52,45.53,11855.0,44.1838,44.2033,44.1741,44.1838,11855.0
2024-06-14 11:55:00,45.53,45.58,45.53,45.58,6594.0,44.1838,44.2324,44.1838,44.2324,6594.0
2024-06-14 12:00:00,45.59,45.59,45.52,45.53,14960.0,44.2421,44.2421,44.1741,44.1838,14960.0
2024-06-14 12:05:00,45.55,45.56,45.52,45.56,5774.0,44.2033,44.213,44.1741,44.213,5774.0
2024-06-14 12:10:00,45.57,45.57,45.53,45.54,9098.0,44.2227,44.2227,44.1838,44.1935,9098.0
2024-06-14 12:15:00,45.55,45.58,45.55,45.57,7998.0,44.2033,44.2324,44.2033,44.2227,7998.0
2024-06-14 12:20:00,45.56,45.59,45.56,45.59,13309.0,44.213,44.2421,44.213,44.2421,13309.0
2024-06-14 12:25:00,45.6,45.61,45.56,45.56,9156.0,44.2518,44.2615,44.213,44.213,9156.0
2024-06-14 12:30:00,45.58,45.59,45.56,45.58,6755.0,44.2324,44.2421,44.213,44.2324,6755.0
2024-06-14 12:35:00,45.59,45.59,45.53,45.56,4331.0,44.2421,44.2421,44.1838,44.213,4331.0
2024-06-14 12:40:00,45.55,45.61,45.55,45.61,6059.0,44.2033,44.2615,44.2033,44.2615,6059.0
2024-06-14 12:45:00,45.61,45.61,45.55,45.57,6258.0,44.2615,44.2615,44.2033,44.2227,6258.0
2024-06-14 12:50:00,45.56,45.56,45.52,45.53,5958.0,44.213,44.213,44.1741,44.1838,5958.0
2024-06-14 12:55:00,45.53,45.58,45.53,45.58,5643.0,44.1838,44.2324,44.1838,44.2324,5643.0
2024-06-14 13:00:00,45.58,45.61,45.58,45.6,10567.0,44.2324,44.2615,44.2324,44.2518,10567.0
2024-06-14 13:05:00,45.6,45.6,45.57,45.59,11851.0,44.2518,44.2518,44.2227,44.2421,11851.0
2024-06-14 13:10:00,45.6,45.6,45.57,45.57,6527.0,44.2518,44.2518,44.2227,44.2227,6527.0
2024-06-14 13:15:00,45.56,45.6,45.56,45.6,8898.0,44.213,44.2518,44.213,44.2518,8898.0
2024-06-14 13:20:00,45.6,45.61,45.54,45.54,17078.0,44.2518,44.2615,44.1935,44.1935,17078.0
2024-06-14 13:25:00,45.54,45.59,45.53,45.59,9268.0,44.1935,44.2421,44.1838,44.2421,9268.0
2024-06-14 13:30:00,45.59,45.59,45.55,45.55,8937.0,44.2421,44.2421,44.2033,44.2033,8937.0
2024-06-14 13:35:00,45.55,45.6,45.55,45.59,7649.0,44.2033,44.2518,44.2033,44.2421,7649.0
2024-06-14 13:40:00,45.6,45.61,45.59,45.6,6482.0,44.2518,44.2615,44.2421,44.2518,6482.0
2024-06-14 13:45:00,45.6,45.62,45.58,45.6,4859.0,44.2518,44.2712,44.2324,44.2518,4859.0
2024-06-14 13:50:00,45.6,45.64,45.6,45.61,6134.0,44.2518,44.2906,44.2518,44.2615,6134.0
2024-06-14 13:55:00,45.6,45.6,45.56,45.6,7796.0,44.2518,44.2518,44.213,44.2518,7796.0
2024-06-14 14:00:00,45.59,45.63,45.57,45.6,15946.0,44.2421,44.2809,44.2227,44.2518,15946.0
2024-06-14 14:05:00,45.6,45.61,45.58,45.58,9993.0,44.2518,44.2615,44.2324,44.2324,9993.0
2024-06-14 14:10:00,45.58,45.62,45.56,45.61,6486.0,44.2324,44.2712,44.213,44.2615,6486.0
2024-06-14 14:15:00,45.62,45.64,45.6,45.64,6047.0,44.2712,44.2906,44.2518,44.2906,6047.0
2024-06-14 14:20:00,45.63,45.64,45.6,45.64,7211.0,44.2809,44.2906,44.2518,44.2906,7211.0
2024-06-14 14:25:00,45.63,45.64,45.62,45.62,6878.0,44.2809,44.2906,44.2712,44.2712,6878.0
2024-06-14 14:30:00,45.62,45.62,45.61,45.62,6226.0,44.2712,44.2712,44.2615,44.2712,6226.0
2024-06-14 14:35:00,45.62,45.64,45.61,45.61,6892.0,44.2712,44.2906,44.2615,44.2615,6892.0
2024-06-14 14:40:00,45.61,45.66,45.61,45.66,5340.0,44.2615,44.31,44.2615,44.31,5340.0
2024-06-14 14:45:00,45.66,45.68,45.65,45.67,5580.0,44.31,44.3294,44.3003,44.3197,5580.0
2024-06-14 14:50:00,45.67,45.7,45.67,45.7,8728.0,44.3197,44.3488,44.3197,44.3488,8728.0
2024-06-14 14:55:00,45.7,45.7,45.66,45.69,9395.0,44.3488,44.3488,44.31,44.3391,9395.0
2024-06-14 15:00:00,45.68,45.7,45.66,45.7,6323.0,44.3294,44.3488,44.31,44.3488,6323.0
2024-06-14 15:05:00,45.69,45.69,45.67,45.68,12731.0,44.3391,44.3391,44.3197,44.3294,12731.0
2024-06-14 15:10:00,45.68,45.68,45.65,45.65,4519.0,44.3294,44.3294,44.3003,44.3003,4519.0
2024-06-14 15:15:00,45.65,45.67,45.64,45.67,8816.0,44.3003,44.3197,44.2906,44.3197,8816.0
2024-06-14 15:20:00,45.67,45.69,45.65,45.69,13047.0,44.3197,44.3391,44.3003,44.3391,13047.0
2024-06-14 15:25:00,45.68,45.68,45.62,45.63,16029.0,44.3294,44.3294,44.2712,44.2809,16029.0
2024-06-14 15:30:00,45.63,45.63,45.6,45.61,7051.0,44.2809,44.2809,44.2518,44.2615,7051.0
2024-06-14 15:35:00,45.6,45.66,45.6,45.63,11968.0,44.2518,44.31,44.2518,44.2809,11968.0
2024-06-14 15:40:00,45.62,45.63,45.6,45.6,7275.0,44.2712,44.2809,44.2518,44.2518,7275.0
2024-06-14 15:45:00,45.6,45.63,45.6,45.61,9223.0,44.2518,44.2809,44.2518,44.2615,9223.0
2024-06-14 15:50:00,45.61,45.63,45.59,45.61,24087.0,44.2615,44.2809,44.2421,44.2615,24087.0
2024-06-14 15:55:00,45.61,45.7,45.61,45.7,47723.0,44.2615,44.3488,44.2615,44.3488,47723.0
2024-06-17 09:30:00,45.43,45.43,45.14,45.42,11665.0,44.0868,44.0868,43.8054,44.0771,11665.0
2024-06-17 09:35:00,45.42,45.43,45.08,45.1,15242.0,44.0771,44.0868,43.7471,43.7666,15242.0
2024-06-17 09:40:00,45.1,45.22,45.06,45.2,20243.0,43.7666,43.883,43.7277,43.8636,20243.0
2024-06-17 09:45:00,45.2,45.2,45.09,45.1,11684.0,43.8636,43.8636,43.7569,43.7666,11684.0
2024-06-17 09:50:00,45.11,45.23,45.11,45.13,9867.0,43.7763,43.8927,43.7763,43.7957,9867.0
2024-06-17 09:55:00,45.13,45.19,45.11,45.14,9968.0,43.7957,43.8539,43.7763,43.8054,9968.0
2024-06-17 10:00:00,45.14,45.19,45.1,45.12,7300.0,43.8054,43.8539,43.7666,43.786,7300.0
2024-06-17 10:05:00,45.13,45.13,45.04,45.04,14350.0,43.7957,43.7957,43.7083,43.7083,14350.0
2024-06-17 10:10:00,45.04,45.04,44.95,44.99,16403.0,43.7083,43.7083,43.621,43.6598,16403.0
2024-06-17 10:15:00,45.0,45.03,44.98,44.99,8367.0,43.6695,43.6986,43.6501,43.6598,8367.0
2024-06-17 10:20:00,44.99,45.08,44.98,45.08,13790.0,43.6598,43.7471,43.6501,43.7471,13790.0
2024-06-17 10:25:00,45.1,45.11,45.06,45.06,4419.0,43.7666,43.7763,43.7277,43.7277,4419.0
2024-06-17 10:30:00,45.06,45.06,44.98,44.99,4501.0,43.7277,43.7277,43.6501,43.6598,4501.0
2024-06-17 10:35:00,44.98,45.09,44.98,45.03,10993.0,43.6501,43.7569,43.6501,43.6986,10993.0
2024-06-17 10:40:00,45.03,45.19,45.03,45.13,9638.0,43.6986,43.8539,43.6986,43.7957,9638.0
2024-06-17 10:45:00,45.13,45.15,45.12,45.15,4743.0,43.7957,43.8151,43.786,43.8151,4743.0
2024-06-17 10:50:00,45.17,45.17,45.13,45.13,4440.0,43.8345,43.8345,43.7957,43.7957,4440.0
2024-06-17 10:55:00,45.13,45.15,45.11,45.15,4093.0,43.7957,43.8151,43.7763,43.8151,4093.0
2024-06-17 11:00:00,45.16,45.19,45.16,45.19,6487.0,43.8248,43.8539,43.8248,43.8539,6487.0
2024-06-17 11:05:00,45.2,45.2,45.13,45.13,3826.0,43.8636,43.8636,43.7957,43.7957,3826.0
2024-06-17 11:10:00,45.14,45.18,45.12,45.18,2500.0,43.8054,43.8442,43.786,43.8442,2500.0
2024-06-17 11:15:00,45.19,45.2,45.17,45.17,6302.0,43.8539,43.8636,43.8345,43.8345,6302.0
2024-06-17 11:20:00,45.17,45.24,45.17,45.24,6959.0,43.8345,43.9024,43.8345,43.9024,6959.0
2024-06-17 11:25:00,45.23,45.25,45.22,45.22,5752.0,43.8927,43.9121,43.883,43.883,5752.0
2024-06-17 11:30:00,45.21,45.31,45.21,45.3,5022.0,43.8733,43.9703,43.8733,43.9606,5022.0
2024-06-17 11:35:00,45.3,45.33,45.3,45.3,5057.0,43.9606,43.9898,43.9606,43.9606,5057.0
2024-06-17 11:40:00,45.29,45.29,45.26,45.27,2500.0,43.9509,43.9509,43.9218,43.9315,2500.0
2024-06-17 11:45:00,45.26,45.3,45.25,45.3,1400.0,43.9218,43.9606,43.9121,43.9606,1400.0
2024-06-17 11:50:00,45.3,45.34,45.3,45.33,3222.0,43.9606,43.9995,43.9606,43.9898,3222.0
2024-06-17 11:55:00,45.34,45.34,45.28,45.28,4436.0,43.9995,43.9995,43.9412,43.9412,4436.0
2024-06-17 12:00:00,45.29,45.32,45.29,45.32,1410.0,43.9509,43.9801,43.9509,43.9801,1410.0
2024-06-17 12:05:00,45.34,45.34,45.33,45.34,4482.0,43.9995,43.9995,43.9898,43.9995,4482.0
2024-06-17 12:10:00,45.35,45.36,45.34,45.35,1400.0,44.0092,44.0189,43.9995,44.0092,1400.0
2024-06-17 12:15:00,45.35,45.35,45.31,45.32,3900.0,44.0092,44.0092,43.9703,43.9801,3900.0
2024-06-17 12:20:00,45.32,45.36,45.31,45.36,5178.0,43.9801,44.0189,43.9703,44.0189,5178.0
2024-06-17 12:25:00,45.37,45.41,45.37,45.41,3209.0,44.0286,44.0674,44.0286,44.0674,3209.0
2024-06-17 12:30:00,45.41,45.42,45.35,45.36,6670.0,44.0674,44.0771,44.0092,44.0189,6670.0
2024-06-17 12:35:00,45.36,45.37,45.34,45.34,2280.0,44.0189,44.0286,43.9995,43.9995,2280.0
2024-06-17 12:40:00,45.34,45.35,45.33,45.34,2949.0,43.9995,44.0092,43.9898,43.9995,2949.0
2024-06-17 12:45:00,45.34,45.38,45.34,45.38,2100.0,43.9995,44.0383,43.9995,44.0383,2100.0
2024-06-17 12:50:00,45.38,45.4,45.38,45.39,7694.0,44.0383,44.0577,44.0383,44.048,7694.0
2024-06-17 12:55:00,45.38,45.39,45.38,45.38,3668.0,44.0383,44.048,44.0383,44.0383,3668.0
2024-06-17 13:00:00,45.38,45.39,45.37,45.38,3931.0,44.0383,44.048,44.0286,44.0383,3931.0
2024-06-17 13:05:00,45.38,45.38,45.34,45.34,2940.0,44.0383,44.0383,43.9995,43.9995,2940.0
2024-06-17 13:10:00,45.33,45.33,45.3,45.3,2181.0,43.9898,43.9898,43.9606,43.9606,2181.0
2024-06-17 13:15:00,45.3,45.35,45.3,45.35,8184.0,43.9606,44.0092,43.9606,44.0092,8184.0
2024-06-17 13:20:00,45.36,45.36,45.31,45.32,6326.0,44.0189,44.0189,43.9703,43.9801,6326.0
2024-06-17 13:25:00,45.33,45.36,45.33,45.35,4452.0,43.9898,44.0189,43.9898,44.0092,4452.0
2024-06-17 13:30:00,45.36,45.43,45.36,45.42,5900.0,44.0189,44.0868,44.0189,44.0771,5900.0
2024-06-17 13:35:00,45.43,45.45,45.43,45.44,5299.0,44.0868,44.1062,44.0868,44.0965,5299.0
2024-06-17 13:40:00,45.44,45.45,45.42,45.44,5957.0,44.0965,44.1062,44.0771,44.0965,5957.0
2024-06-17 13:45:00,45.43,45.43,45.4,45.4,3329.0,44.0868,44.0868,44.0577,44.0577,3329.0
2024-06-17 13:50:00,45.4,45.48,45.4,45.48,7209.0,44.0577,44.1353,44.0577,44.1353,7209.0
2024-06-17 13:55:00,45.49,45.5,45.49,45.5,4990.0,44.145,44.1547,44.145,44.1547,4990.0
2024-06-17 14:00:00,45.51,45.54,45.5,45.53,7385.0,44.1644,44.1935,44.1547,44.1838,7385.0
2024-06-17 14:05:00,45.53,45.56,45.53,45.55,8290.0,44.1838,44.213,44.1838,44.2033,8290.0
2024-06-17 14:10:00,45.55,45.56,45.51,45.51,9360.0,44.2033,44.213,44.1644,44.1644,9360.0
2024-06-17 14:15:00,45.52,45.57,45.52,45.53,10723.0,44.1741,44.2227,44.1741,44.1838,10723.0
2024-06-17 14:20:00,45.53,45.55,45.52,45.55,8444.0,44.1838,44.2033,44.1741,44.2033,8444.0
2024-06-17 14:25:00,45.54,45.58,45.53,45.55,9447.0,44.1935,44.2324,44.1838,44.2033,9447.0
2024-06-17 14:30:00,45.55,45.55,45.5,45.51,9990.0,44.2033,44.2033,44.1547,44.1644,9990.0
2024-06-17 14:35:00,45.51,45.52,45.51,45.52,7591.0,44.1644,44.1741,44.1644,44.1741,7591.0
2024-06-17 14:40:00,45.51,45.51,45.47,45.5,7408.0,44.1644,44.1644,44.1256,44.1547,7408.0
2024-06-17 14:45:00,45.49,45.54,45.49,45.54,5717.0,44.145,44.1935,44.145,44.1935,5717.0
2024-06-17 14:50:00,45.53,45.53,45.48,45.49,11802.0,44.1838,44.1838,44.1353,44.145,11802.0
2024-06-17 14:55:00,45.49,45.49,45.47,45.48,5705.0,44.145,44.145,44.1256,44.1353,5705.0
2024-06-17 15:00:00,45.47,45.47,45.43,45.46,12427.0,44.1256,44.1256,44.0868,44.1159,12427.0
2024-06-17 15:05:00,45.45,45.48,45.45,45.48,8247.0,44.1062,44.1353,44.1062,44.1353,8247.0
2024-06-17 15:10:00,45.48,45.53,45.48,45.52,16291.0,44.1353,44.1838,44.1353,44.1741,16291.0
2024-06-17 15:15:00,45.52,45.58,45.52,45.58,14650.0,44.1741,44.2324,44.1741,44.2324,14650.0
2024-06-17 15:20:00,45.58,45.59,45.56,45.59,7604.0,44.2324,44.2421,44.213,44.2421,7604.0
2024-06-17 15:25:00,45.59,45.6,45.57,45.6,9579.0,44.2421,44.2518,44.2227,44.2518,9579.0
2024-06-17 15:30:00,45.6,45.63,45.59,45.59,14514.0,44.2518,44.2809,44.2421,44.2421,14514.0
2024-06-17 15:35:00,45.59,45.63,45.59,45.61,14702.0,44.2421,44.2809,44.2421,44.2615,14702.0
2024-06-17 15:40:00,45.61,45.62,45.57,45.57,11431.0,44.2615,44.2712,44.2227,44.2227,11431.0
2024-06-17 15:45:00,45.57,45.59,45.56,45.57,13252.0,44.2227,44.2421,44.213,44.2227,13252.0
2024-06-17 15:50:00,45.58,45.64,45.58,45.63,57132.0,44.2324,44.2906,44.2324,44.2809,57132.0
2024-06-17 15:55:00,45.64,45.71,45.63,45.71,61331.0,44.2906,44.3585,44.2809,44.3585,61331.0
2024-06-18 09:30:00,45.6,45.81,45.55,45.76,17600.0,44.2518,44.4556,44.2033,44.407,17600.0
2024-06-18 09:35:00,45.75,45.84,45.64,45.84,12852.0,44.3973,44.4847,44.2906,44.4847,12852.0
2024-06-18 09:40:00,45.84,45.84,45.64,45.72,12707.0,44.4847,44.4847,44.2906,44.3682,12707.0
2024-06-18 09:45:00,45.72,45.72,45.64,45.68,7391.0,44.3682,44.3682,44.2906,44.3294,7391.0
2024-06-18 09:50:00,45.67,45.74,45.65,45.69,10581.0,44.3197,44.3876,44.3003,44.3391,10581.0
2024-06-18 09:55:00,45.66,45.68,45.63,45.68,11625.0,44.31,44.3294,44.2809,44.3294,11625.0
2024-06-18 10:00:00,45.69,45.76,45.69,45.73,12685.0,44.3391,44.407,44.3391,44.3779,12685.0
2024-06-18 10:05:00,45.67,45.69,45.64,45.65,5231.0,44.3197,44.3391,44.2906,44.3003,5231.0
2024-06-18 10:10:00,45.65,45.7,45.64,45.65,5184.0,44.3003,44.3488,44.2906,44.3003,5184.0
2024-06-18 10:15:00,45.63,45.63,45.58,45.58,6074.0,44.2809,44.2809,44.2324,44.2324,6074.0
2024-06-18 10:20:00,45.58,45.63,45.58,45.6,7745.0,44.2324,44.2809,44.2324,44.2518,7745.0
2024-06-18 10:25:00,45.6,45.66,45.6,45.61,6926.0,44.2518,44.31,44.2518,44.2615,6926.0
2024-06-18 10:30:00,45.6,45.69,45.59,45.64,10403.0,44.2518,44.3391,44.2421,44.2906,10403.0
2024-06-18 10:35:00,45.63,45.67,45.6,45.67,11568.0,44.2809,44.3197,44.2518,44.3197,11568.0
2024-06-18 10:40:00,45.68,45.69,45.67,45.69,4391.0,44.3294,44.3391,44.3197,44.3391,4391.0
2024-06-18 10:45:00,45.67,45.71,45.66,45.7,4621.0,44.3197,44.3585,44.31,44.3488,4621.0
2024-06-18 10:50:00,45.69,45.7,45.66,45.68,6858.0,44.3391,44.3488,44.31,44.3294,6858.0
2024-06-18 10:55:00,45.68,45.72,45.68,45.71,9199.0,44.3294,44.3682,44.3294,44.3585,9199.0
2024-06-18 11:00:00,45.71,45.76,45.71,45.75,21777.0,44.3585,44.407,44.3585,44.3973,21777.0
2024-06-18 11:05:00,45.75,45.81,45.74,45.81,24045.0,44.3973,44.4556,44.3876,44.4556,24045.0
2024-06-18 11:10:00,45.8,45.84,45.79,45.84,21727.0,44.4459,44.4847,44.4362,44.4847,21727.0
2024-06-18 11:15:00,45.84,45.87,45.84,45.86,18289.0,44.4847,44.5138,44.4847,44.5041,18289.0
2024-06-18 11:20:00,45.86,45.9,45.83,45.87,13810.0,44.5041,44.5429,44.475,44.5138,13810.0
2024-06-18 11:25:00,45.87,45.87,45.86,45.86,12343.0,44.5138,44.5138,44.5041,44.5041,12343.0
2024-06-18 11:30:00,45.85,45.9,45.84,45.86,26356.0,44.4944,44.5429,44.4847,44.5041,26356.0
2024-06-18 11:35:00,45.87,45.87,45.8,45.8,13171.0,44.5138,44.5138,44.4459,44.4459,13171.0
2024-06-18 11:40:00,45.79,45.79,45.77,45.78,21262.0,44.4362,44.4362,44.4167,44.4265,21262.0
2024-06-18 11:45:00,45.78,45.87,45.76,45.86,9161.0,44.4265,44.5138,44.407,44.5041,9161.0
2024-06-18 11:50:00,45.85,45.85,45.83,45.84,9171.0,44.4944,44.4944,44.475,44.4847,9171.0
2024-06-18 11:55:00,45.84,45.85,45.82,45.85,10172.0,44.4847,44.4944,44.4653,44.4944,10172.0
2024-06-18 12:00:00,45.85,45.88,45.84,45.88,19034.0,44.4944,44.5235,44.4847,44.5235,19034.0
2024-06-18 12:05:00,45.88,45.93,45.88,45.92,20117.0,44.5235,44.572,44.5235,44.5623,20117.0
2024-06-18 12:10:00,45.92,45.92,45.87,45.87,5258.0,44.5623,44.5623,44.5138,44.5138,5258.0
2024-06-18 12:15:00,45.86,45.89,45.86,45.88,11878.0,44.5041,44.5332,44.5041,44.5235,11878.0
2024-06-18 12:20:00,45.88,45.88,45.84,45.84,8851.0,44.5235,44.5235,44.4847,44.4847,8851.0
2024-06-18 12:25:00,45.84,45.85,45.82,45.82,9355.0,44.4847,44.4944,44.4653,44.4653,9355.0
2024-06-18 12:30:00,45.81,45.81,45.74,45.79,12416.0,44.4556,44.4556,44.3876,44.4362,12416.0
2024-06-18 12:35:00,45.79,45.84,45.79,45.84,6909.0,44.4362,44.4847,44.4362,44.4847,6909.0
2024-06-18 12:40:00,45.84,45.86,45.84,45.85,6816.0,44.4847,44.5041,44.4847,44.4944,6816.0
2024-06-18 12:45:00,45.85,45.85,45.81,45.85,7753.0,44.4944,44.4944,44.4556,44.4944,7753.0
2024-06-18 12:50:00,45.85,45.85,45.79,45.79,10255.0,44.4944,44.4944,44.4362,44.4362,10255.0
2024-06-18 12:55:00,45.79,45.83,45.77,45.82,10992.0,44.4362,44.475,44.4167,44.4653,10992.0
2024-06-18 13:00:00,45.82,45.82,45.78,45.78,9485.0,44.4653,44.4653,44.4265,44.4265,9485.0
2024-06-18 13:05:00,45.78,45.78,45.76,45.76,7925.0,44.4265,44.4265,44.407,44.407,7925.0
2024-06-18 13:10:00,45.75,45.82,45.74,45.82,9431.0,44.3973,44.4653,44.3876,44.4653,9431.0
2024-06-18 13:15:00,45.81,45.81,45.78,45.78,5700.0,44.4556,44.4556,44.4265,44.4265,5700.0
2024-06-18 13:20:00,45.78,45.79,45.77,45.78,7025.0,44.4265,44.4362,44.4167,44.4265,7025.0
2024-06-18 13:25:00,45.77,45.85,45.77,45.85,13651.0,44.4167,44.4944,44.4167,44.4944,13651.0
2024-06-18 13:30:00,45.84,45.85,45.84,45.85,9333.0,44.4847,44.4944,44.4847,44.4944,9333.0
2024-06-18 13:35:00,45.84,45.87,45.84,45.84,15225.0,44.4847,44.5138,44.4847,44.4847,15225.0
2024-06-18 13:40:00,45.84,45.84,45.81,45.82,3585.0,44.4847,44.4847,44.4556,44.4653,3585.0
2024-06-18 13:45:00,45.81,45.84,45.81,45.83,7329.0,44.4556,44.4847,44.4556,44.475,7329.0
2024-06-18 13:50:00,45.83,45.83,45.78,45.79,13424.0,44.475,44.475,44.4265,44.4362,13424.0
2024-06-18 13:55:00,45.79,45.79,45.77,45.78,7760.0,44.4362,44.4362,44.4167,44.4265,7760.0
2024-06-18 14:00:00,45.78,45.79,45.76,45.79,10164.0,44.4265,44.4362,44.407,44.4362,10164.0
2024-06-18 14:05:00,45.8,45.8,45.77,45.79,10158.0,44.4459,44.4459,44.4167,44.4362,10158.0
2024-06-18 14:10:00,45.79,45.81,45.79,45.79,10633.0,44.4362,44.4556,44.4362,44.4362,10633.0
2024-06-18 14:15:00,45.78,45.79,45.77,45.78,8061.0,44.4265,44.4362,44.4167,44.4265,8061.0
2024-06-18 14:20:00,45.78,45.79,45.77,45.79,5231.0,44.4265,44.4362,44.4167,44.4362,5231.0
2024-06-18 14:25:00,45.79,45.8,45.77,45.78,3800.0,44.4362,44.4459,44.4167,44.4265,3800.0
2024-06-18 14:30:00,45.79,45.81,45.79,45.81,7792.0,44.4362,44.4556,44.4362,44.4556,7792.0
2024-06-18 14:35:00,45.81,45.81,45.78,45.81,3672.0,44.4556,44.4556,44.4265,44.4556,3672.0
2024-06-18 14:40:00,45.83,45.85,45.81,45.81,9647.0,44.475,44.4944,44.4556,44.4556,9647.0
2024-06-18 14:45:00,45.81,45.81,45.79,45.79,3545.0,44.4556,44.4556,44.4362,44.4362,3545.0
2024-06-18 14:50:00,45.79,45.8,45.74,45.74,17644.0,44.4362,44.4459,44.3876,44.3876,17644.0
2024-06-18 14:55:00,45.74,45.75,45.72,45.75,10117.0,44.3876,44.3973,44.3682,44.3973,10117.0
2024-06-18 15:00:00,45.75,45.8,45.75,45.79,5013.0,44.3973,44.4459,44.3973,44.4362,5013.0
2024-06-18 15:05:00,45.79,45.83,45.79,45.79,7702.0,44.4362,44.475,44.4362,44.4362,7702.0
2024-06-18 15:10:00,45.78,45.8,45.75,45.8,6645.0,44.4265,44.4459,44.3973,44.4459,6645.0
2024-06-18 15:15:00,45.8,45.82,45.8,45.8,5919.0,44.4459,44.4653,44.4459,44.4459,5919.0
2024-06-18 15:20:00,45.8,45.81,45.8,45.81,4052.0,44.4459,44.4556,44.4459,44.4556,4052.0
2024-06-18 15:25:00,45.81,45.81,45.8,45.8,10560.0,44.4556,44.4556,44.4459,44.4459,10560.0
2024-06-18 15:30:00,45.8,45.82,45.79,45.8,9416.0,44.4459,44.4653,44.4362,44.4459,9416.0
2024-06-18 15:35:00,45.8,45.8,45.77,45.78,7743.0,44.4459,44.4459,44.4167,44.4265,7743.0
2024-06-18 15:40:00,45.78,45.79,45.77,45.79,7065.0,44.4265,44.4362,44.4167,44.4362,7065.0
2024-06-18 15:45:00,45.8,45.83,45.79,45.82,6739.0,44.4459,44.475,44.4362,44.4653,6739.0
2024-06-18 15:50:00,45.83,45.94,45.83,45.92,33358.0,44.475,44.5817,44.475,44.5623,33358.0
2024-06-18 15:55:00,45.92,45.99,45.92,45.98,57608.0,44.5623,44.6302,44.5623,44.6205,57608.0
2024-06-20 09:30:00,45.89,46.55,45.89,46.48,102524.0,44.5332,45.1737,44.5332,45.1058,102524.0
2024-06-20 09:35:00,46.48,46.48,46.15,46.15,16452.0,45.1058,45.1058,44.7855,44.7855,16452.0
2024-06-20 09:40:00,46.13,46.2,46.1,46.15,7541.0,44.7661,44.834,44.737,44.7855,7541.0
2024-06-20 09:45:00,46.13,46.18,46.09,46.15,5558.0,44.7661,44.8146,44.7273,44.7855,5558.0
2024-06-20 09:50:00,46.14,46.26,46.11,46.13,20294.0,44.7758,44.8923,44.7467,44.7661,20294.0
2024-06-20 09:55:00,46.13,46.16,46.1,46.13,10236.0,44.7661,44.7952,44.737,44.7661,10236.0
2024-06-20 10:00:00,46.11,46.16,46.02,46.05,17713.0,44.7467,44.7952,44.6594,44.6885,17713.0
2024-06-20 10:05:00,46.05,46.09,46.02,46.06,12018.0,44.6885,44.7273,44.6594,44.6982,12018.0
2024-06-20 10:10:00,46.06,46.16,46.02,46.13,34658.0,44.6982,44.7952,44.6594,44.7661,34658.0
2024-06-20 10:15:00,46.14,46.24,46.09,46.24,44693.0,44.7758,44.8729,44.7273,44.8729,44693.0
2024-06-20 10:20:00,46.23,46.28,46.1,46.1,9235.0,44.8631,44.9117,44.737,44.737,9235.0
2024-06-20 10:25:00,46.09,46.11,46.04,46.04,6838.0,44.7273,44.7467,44.6788,44.6788,6838.0
2024-06-20 10:30:00,46.03,46.06,46.02,46.05,10543.0,44.6691,44.6982,44.6594,44.6885,10543.0
2024-06-20 10:35:00,46.08,46.16,46.03,46.16,14182.0,44.7176,44.7952,44.6691,44.7952,14182.0
2024-06-20 10:40:00,46.14,46.23,46.14,46.21,19379.0,44.7758,44.8631,44.7758,44.8437,19379.0
2024-06-20 10:45:00,46.22,46.28,46.22,46.26,12676.0,44.8534,44.9117,44.8534,44.8923,12676.0
2024-06-20 10:50:00,46.27,46.36,46.25,46.35,11581.0,44.902,44.9893,44.8826,44.9796,11581.0
2024-06-20 10:55:00,46.36,46.45,46.33,46.44,25947.0,44.9893,45.0766,44.9602,45.0669,25947.0
2024-06-20 11:00:00,46.44,46.45,46.37,46.39,16716.0,45.0669,45.0766,44.999,45.0184,16716.0
2024-06-20 11:05:00,46.39,46.46,46.38,46.41,32049.0,45.0184,45.0863,45.0087,45.0378,32049.0
2024-06-20 11:10:00,46.4,46.45,46.39,46.45,22027.0,45.0281,45.0766,45.0184,45.0766,22027.0
2024-06-20 11:15:00,46.46,46.52,46.45,46.47,23128.0,45.0863,45.1446,45.0766,45.0961,23128.0
2024-06-20 11:20:00,46.47,46.51,46.46,46.51,13368.0,45.0961,45.1349,45.0863,45.1349,13368.0
2024-06-20 11:25:00,46.5,46.51,46.45,46.46,14148.0,45.1252,45.1349,45.0766,45.0863,14148.0
2024-06-20 11:30:00,46.45,46.58,46.43,46.58,10586.0,45.0766,45.2028,45.0572,45.2028,10586.0
2024-06-20 11:35:00,46.58,46.59,46.54,46.55,6864.0,45.2028,45.2125,45.164,45.1737,6864.0
2024-06-20 11:40:00,46.55,46.61,46.55,46.58,7644.0,45.1737,45.2319,45.1737,45.2028,7644.0
2024-06-20 11:45:00,46.58,46.69,46.58,46.68,11498.0,45.2028,45.3095,45.2028,45.2998,11498.0
2024-06-20 11:50:00,46.69,46.73,46.69,46.73,12571.0,45.3095,45.3484,45.3095,45.3484,12571.0
2024-06-20 11:55:00,46.73,46.74,46.62,46.65,23085.0,45.3484,45.3581,45.2416,45.2707,23085.0
2024-06-20 12:00:00,46.65,46.66,46.6,46.6,15439.0,45.2707,45.2804,45.2222,45.2222,15439.0
2024-06-20 12:05:00,46.6,46.65,46.59,46.64,8055.0,45.2222,45.2707,45.2125,45.261,8055.0
2024-06-20 12:10:00,46.66,46.67,46.65,46.65,3900.0,45.2804,45.2901,45.2707,45.2707,3900.0
2024-06-20 12:15:00,46.66,46.66,46.52,46.53,20396.0,45.2804,45.2804,45.1446,45.1543,20396.0
2024-06-20 12:20:00,46.53,46.58,46.46,46.47,10228.0,45.1543,45.2028,45.0863,45.0961,10228.0
2024-06-20 12:25:00,46.48,46.5,46.47,46.5,6102.0,45.1058,45.1252,45.0961,45.1252,6102.0
2024-06-20 12:30:00,46.49,46.59,46.47,46.53,12457.0,45.1155,45.2125,45.0961,45.1543,12457.0
2024-06-20 12:35:00,46.53,46.56,46.52,46.55,5814.0,45.1543,45.1834,45.1446,45.1737,5814.0
2024-06-20 12:40:00,46.54,46.58,46.52,46.56,8992.0,45.164,45.2028,45.1446,45.1834,8992.0
2024-06-20 12:45:00,46.56,46.57,46.54,46.57,5306.0,45.1834,45.1931,45.164,45.1931,5306.0
2024-06-20 12:50:00,46.57,46.65,46.57,46.63,6105.0,45.1931,45.2707,45.1931,45.2513,6105.0
2024-06-20 12:55:00,46.64,46.68,46.63,46.63,12044.0,45.261,45.2998,45.2513,45.2513,12044.0
2024-06-20 13:00:00,46.63,46.71,46.63,46.7,12670.0,45.2513,45.329,45.2513,45.3193,12670.0
2024-06-20 13:05:00,46.7,46.76,46.68,46.71,19879.0,45.3193,45.3775,45.2998,45.329,19879.0
2024-06-20 13:10:00,46.72,46.77,46.7,46.7,31972.0,45.3387,45.3872,45.3193,45.3193,31972.0
2024-06-20 13:15:00,46.7,46.75,46.69,46.73,18793.0,45.3193,45.3678,45.3095,45.3484,18793.0
2024-06-20 13:20:00,46.72,46.73,46.66,46.69,17170.0,45.3387,45.3484,45.2804,45.3095,17170.0
2024-06-20 13:25:00,46.68,46.71,46.68,46.71,14440.0,45.2998,45.329,45.2998,45.329,14440.0
2024-06-20 13:30:00,46.71,46.78,46.66,46.78,22016.0,45.329,45.3969,45.2804,45.3969,22016.0
2024-06-20 13:35:00,46.78,46.81,46.75,46.8,39729.0,45.3969,45.426,45.3678,45.4163,39729.0
2024-06-20 13:40:00,46.81,46.86,46.79,46.8,18670.0,45.426,45.4745,45.4066,45.4163,18670.0
2024-06-20 13:45:00,46.79,46.82,46.76,46.76,12909.0,45.4066,45.4357,45.3775,45.3775,12909.0
2024-06-20 13:50:00,46.77,46.77,46.7,46.73,11722.0,45.3872,45.3872,45.3193,45.3484,11722.0
2024-06-20 13:55:00,46.73,46.8,46.73,46.77,7908.0,45.3484,45.4163,45.3484,45.3872,7908.0
2024-06-20 14:00:00,46.77,46.82,46.76,46.8,12672.0,45.3872,45.4357,45.3775,45.4163,12672.0
2024-06-20 14:05:00,46.8,46.8,46.74,46.74,7338.0,45.4163,45.4163,45.3581,45.3581,7338.0
2024-06-20 14:10:00,46.74,46.81,46.72,46.73,21633.0,45.3581,45.426,45.3387,45.3484,21633.0
2024-06-20 14:15:00,46.73,46.78,46.73,46.77,11265.0,45.3484,45.3969,45.3484,45.3872,11265.0
2024-06-20 14:20:00,46.76,46.79,46.76,46.77,8602.0,45.3775,45.4066,45.3775,45.3872,8602.0
2024-06-20 14:25:00,46.77,46.8,46.76,46.76,9127.0,45.3872,45.4163,45.3775,45.3775,9127.0
2024-06-20 14:30:00,46.75,46.77,46.73,46.73,4700.0,45.3678,45.3872,45.3484,45.3484,4700.0
2024-06-20 14:35:00,46.73,46.75,46.73,46.74,16386.0,45.3484,45.3678,45.3484,45.3581,16386.0
2024-06-20 14:40:00,46.74,46.77,46.73,46.77,6988.0,45.3581,45.3872,45.3484,45.3872,6988.0
2024-06-20 14:45:00,46.77,46.83,46.77,46.81,15322.0,45.3872,45.4454,45.3872,45.426,15322.0
2024-06-20 14:50:00,46.81,46.85,46.76,46.76,11127.0,45.426,45.4648,45.3775,45.3775,11127.0
2024-06-20 14:55:00,46.76,46.79,46.76,46.77,10018.0,45.3775,45.4066,45.3775,45.3872,10018.0
2024-06-20 15:00:00,46.78,46.78,46.73,46.75,11316.0,45.3969,45.3969,45.3484,45.3678,11316.0
2024-06-20 15:05:00,46.75,46.77,46.74,46.76,15874.0,45.3678,45.3872,45.3581,45.3775,15874.0
2024-06-20 15:10:00,46.76,46.79,46.75,46.76,10776.0,45.3775,45.4066,45.3678,45.3775,10776.0
2024-06-20 15:15:00,46.77,46.8,46.76,46.77,12422.0,45.3872,45.4163,45.3775,45.3872,12422.0
2024-06-20 15:20:00,46.77,46.81,46.75,46.75,11926.0,45.3872,45.426,45.3678,45.3678,11926.0
2024-06-20 15:25:00,46.74,46.83,46.74,46.82,22734.0,45.3581,45.4454,45.3581,45.4357,22734.0
2024-06-20 15:30:00,46.81,46.81,46.75,46.77,23453.0,45.426,45.426,45.3678,45.3872,23453.0
2024-06-20 15:35:00,46.77,46.79,46.7,46.72,25577.0,45.3872,45.4066,45.3193,45.3387,25577.0
2024-06-20 15:40:00,46.73,46.74,46.68,46.69,26341.0,45.3484,45.3581,45.2998,45.3095,26341.0
2024-06-20 15:45:00,46.7,46.73,46.7,46.7,21644.0,45.3193,45.3484,45.3193,45.3193,21644.0
2024-06-20 15:50:00,46.7,46.77,46.69,46.74,38297.0,45.3193,45.3872,45.3095,45.3581,38297.0
2024-06-20 15:55:00,46.74,46.76,46.7,46.74,71114.0,45.3581,45.3775,45.3193,45.3581,71114.0
2024-06-21 09:30:00,47.07,47.32,47.05,47.14,29594.0,45.6783,45.9209,45.6589,45.7462,29594.0
2024-06-21 09:35:00,47.12,47.3,47.1,47.25,32055.0,45.7268,45.9015,45.7074,45.853,32055.0
2024-06-21 09:40:00,47.25,47.42,47.21,47.42,48557.0,45.853,46.018,45.8142,46.018,48557.0
2024-06-21 09:45:00,47.39,47.5,47.36,47.43,54250.0,45.9888,46.0956,45.9597,46.0277,54250.0
2024-06-21 09:50:00,47.44,47.5,47.28,47.47,30504.0,46.0374,46.0956,45.8821,46.0665,30504.0
2024-06-21 09:55:00,47.47,47.49,47.31,47.34,27881.0,46.0665,46.0859,45.9112,45.9403,27881.0
2024-06-21 10:00:00,47.34,47.39,47.31,47.39,17834.0,45.9403,45.9888,45.9112,45.9888,17834.0
2024-06-21 10:05:00,47.36,47.42,47.35,47.41,17725.0,45.9597,46.018,45.95,46.0083,17725.0
2024-06-21 10:10:00,47.42,47.43,47.35,47.39,13174.0,46.018,46.0277,45.95,45.9888,13174.0
2024-06-21 10:15:00,47.4,47.48,47.38,47.47,17334.0,45.9986,46.0762,45.9791,46.0665,17334.0
2024-06-21 10:20:00,47.47,47.5,47.44,47.48,24570.0,46.0665,46.0956,46.0374,46.0762,24570.0
2024-06-21 10:25:00,47.47,47.53,47.47,47.5,40169.0,46.0665,46.1247,46.0665,46.0956,40169.0
2024-06-21 10:30:00,47.49,47.58,47.48,47.5,14872.0,46.0859,46.1732,46.0762,46.0956,14872.0
2024-06-21 10:35:00,47.51,47.51,47.45,47.5,13950.0,46.1053,46.1053,46.0471,46.0956,13950.0
2024-06-21 10:40:00,47.5,47.51,47.48,47.49,8006.0,46.0956,46.1053,46.0762,46.0859,8006.0
2024-06-21 10:45:00,47.47,47.54,47.42,47.54,22100.0,46.0665,46.1344,46.018,46.1344,22100.0
2024-06-21 10:50:00,47.53,47.53,47.41,47.43,14541.0,46.1247,46.1247,46.0083,46.0277,14541.0
2024-06-21 10:55:00,47.44,47.47,47.42,47.43,9000.0,46.0374,46.0665,46.018,46.0277,9000.0
2024-06-21 11:00:00,47.43,47.44,47.37,47.43,15758.0,46.0277,46.0374,45.9694,46.0277,15758.0
2024-06-21 11:05:00,47.42,47.51,47.42,47.49,9659.0,46.018,46.1053,46.018,46.0859,9659.0
2024-06-21 11:10:00,47.5,47.57,47.46,47.57,10644.0,46.0956,46.1635,46.0568,46.1635,10644.0
2024-06-21 11:15:00,47.56,47.56,47.42,47.44,13542.0,46.1538,46.1538,46.018,46.0374,13542.0
2024-06-21 11:20:00,47.44,47.45,47.36,47.36,13517.0,46.0374,46.0471,45.9597,45.9597,13517.0
2024-06-21 11:25:00,47.37,47.37,47.31,47.33,10020.0,45.9694,45.9694,45.9112,45.9306,10020.0
2024-06-21 11:30:00,47.33,47.45,47.33,47.45,6912.0,45.9306,46.0471,45.9306,46.0471,6912.0
2024-06-21 11:35:00,47.44,47.47,47.44,47.46,6484.0,46.0374,46.0665,46.0374,46.0568,6484.0
2024-06-21 11:40:00,47.47,47.48,47.44,47.45,8055.0,46.0665,46.0762,46.0374,46.0471,8055.0
2024-06-21 11:45:00,47.44,47.47,47.42,47.45,5160.0,46.0374,46.0665,46.018,46.0471,5160.0
2024-06-21 11:50:00,47.45,47.47,47.42,47.42,5230.0,46.0471,46.0665,46.018,46.018,5230.0
2024-06-21 11:55:00,47.42,47.5,47.42,47.48,6633.0,46.018,46.0956,46.018,46.0762,6633.0
2024-06-21 12:00:00,47.49,47.5,47.45,47.47,6294.0,46.0859,46.0956,46.0471,46.0665,6294.0
2024-06-21 12:05:00,47.48,47.56,47.48,47.56,8160.0,46.0762,46.1538,46.0762,46.1538,8160.0
2024-06-21 12:10:00,47.57,47.63,47.57,47.62,10084.0,46.1635,46.2218,46.1635,46.212,10084.0
2024-06-21 12:15:00,47.62,47.64,47.59,47.64,11230.0,46.212,46.2315,46.1829,46.2315,11230.0
2024-06-21 12:20:00,47.63,47.67,47.62,47.67,11184.0,46.2218,46.2606,46.212,46.2606,11184.0
2024-06-21 12:25:00,47.67,47.68,47.65,47.66,7158.0,46.2606,46.2703,46.2412,46.2509,7158.0
2024-06-21 12:30:00,47.66,47.68,47.59,47.59,6767.0,46.2509,46.2703,46.1829,46.1829,6767.0
2024-06-21 12:35:00,47.6,47.61,47.52,47.53,17277.0,46.1926,46.2023,46.115,46.1247,17277.0
2024-06-21 12:40:00,47.53,47.54,47.49,47.5,11280.0,46.1247,46.1344,46.0859,46.0956,11280.0
2024-06-21 12:45:00,47.51,47.51,47.47,47.5,11769.0,46.1053,46.1053,46.0665,46.0956,11769.0
2024-06-21 12:50:00,47.5,47.5,47.45,47.46,6144.0,46.0956,46.0956,46.0471,46.0568,6144.0
2024-06-21 12:55:00,47.47,47.52,47.45,47.51,10101.0,46.0665,46.115,46.0471,46.1053,10101.0
2024-06-21 13:00:00,47.51,47.53,47.51,47.52,3228.0,46.1053,46.1247,46.1053,46.115,3228.0
2024-06-21 13:05:00,47.53,47.53,47.51,47.51,5144.0,46.1247,46.1247,46.1053,46.1053,5144.0
2024-06-21 13:10:00,47.52,47.6,47.49,47.58,9895.0,46.115,46.1926,46.0859,46.1732,9895.0
2024-06-21 13:15:00,47.57,47.6,47.56,47.6,8859.0,46.1635,46.1926,46.1538,46.1926,8859.0
2024-06-21 13:20:00,47.58,47.62,47.56,47.62,9191.0,46.1732,46.212,46.1538,46.212,9191.0
2024-06-21 13:25:00,47.62,47.66,47.6,47.66,9921.0,46.212,46.2509,46.1926,46.2509,9921.0
2024-06-21 13:30:00,47.65,47.66,47.62,47.65,6063.0,46.2412,46.2509,46.212,46.2412,6063.0
2024-06-21 13:35:00,47.64,47.67,47.59,47.66,10532.0,46.2315,46.2606,46.1829,46.2509,10532.0
2024-06-21 13:40:00,47.66,47.68,47.63,47.64,6307.0,46.2509,46.2703,46.2218,46.2315,6307.0
2024-06-21 13:45:00,47.63,47.66,47.63,47.63,5668.0,46.2218,46.2509,46.2218,46.2218,5668.0
2024-06-21 13:50:00,47.63,47.68,47.63,47.68,9250.0,46.2218,46.2703,46.2218,46.2703,9250.0
2024-06-21 13:55:00,47.68,47.7,47.67,47.7,10388.0,46.2703,46.2897,46.2606,46.2897,10388.0
2024-06-21 14:00:00,47.7,47.7,47.66,47.67,9236.0,46.2897,46.2897,46.2509,46.2606,9236.0
2024-06-21 14:05:00,47.68,47.73,47.68,47.73,14120.0,46.2703,46.3188,46.2703,46.3188,14120.0
2024-06-21 14:10:00,47.73,47.74,47.72,47.74,10897.0,46.3188,46.3285,46.3091,46.3285,10897.0
2024-06-21 14:15:00,47.74,47.8,47.74,47.8,22318.0,46.3285,46.3867,46.3285,46.3867,22318.0
2024-06-21 14:20:00,47.8,47.8,47.75,47.78,16230.0,46.3867,46.3867,46.3382,46.3673,16230.0
2024-06-21 14:25:00,47.78,47.79,47.77,47.78,6455.0,46.3673,46.377,46.3576,46.3673,6455.0
2024-06-21 14:30:00,47.79,47.8,47.76,47.78,9359.0,46.377,46.3867,46.3479,46.3673,9359.0
2024-06-21 14:35:00,47.78,47.78,47.73,47.73,7449.0,46.3673,46.3673,46.3188,46.3188,7449.0
2024-06-21 14:40:00,47.73,47.73,47.67,47.67,7603.0,46.3188,46.3188,46.2606,46.2606,7603.0
2024-06-21 14:45:00,47.68,47.71,47.68,47.7,6798.0,46.2703,46.2994,46.2703,46.2897,6798.0
2024-06-21 14:50:00,47.7,47.76,47.7,47.73,20400.0,46.2897,46.3479,46.2897,46.3188,20400.0
2024-06-21 14:55:00,47.74,47.77,47.73,47.77,12898.0,46.3285,46.3576,46.3188,46.3576,12898.0
2024-06-21 15:00:00,47.77,47.8,47.77,47.8,9215.0,46.3576,46.3867,46.3576,46.3867,9215.0
2024-06-21 15:05:00,47.8,47.83,47.8,47.83,8991.0,46.3867,46.4158,46.3867,46.4158,8991.0
2024-06-21 15:10:00,47.83,47.83,47.78,47.78,8997.0,46.4158,46.4158,46.3673,46.3673,8997.0
2024-06-21 15:15:00,47.79,47.81,47.73,47.74,6329.0,46.377,46.3964,46.3188,46.3285,6329.0
2024-06-21 15:20:00,47.75,47.75,47.67,47.68,12436.0,46.3382,46.3382,46.2606,46.2703,12436.0
2024-06-21 15:25:00,47.67,47.67,47.6,47.65,17473.0,46.2606,46.2606,46.1926,46.2412,17473.0
2024-06-21 15:30:00,47.65,47.73,47.65,47.73,19797.0,46.2412,46.3188,46.2412,46.3188,19797.0
2024-06-21 15:35:00,47.73,47.74,47.71,47.72,26332.0,46.3188,46.3285,46.2994,46.3091,26332.0
2024-06-21 15:40:00,47.71,47.77,47.67,47.72,49807.0,46.2994,46.3576,46.2606,46.3091,49807.0
2024-06-21 15:45:00,47.7,47.72,47.67,47.71,41784.0,46.2897,46.3091,46.2606,46.2994,41784.0
2024-06-21 15:50:00,47.71,47.72,47.31,47.32,201981.0,46.2994,46.3091,45.9112,45.9209,201981.0
2024-06-21 15:55:00,47.32,47.35,47.14,47.27,344461.0,45.9209,45.95,45.7462,45.8724,344461.0
2024-06-24 09:30:00,47.37,47.48,47.26,47.46,13918.0,45.9694,46.0762,45.8627,46.0568,13918.0
2024-06-24 09:35:00,47.45,47.57,47.42,47.51,19380.0,46.0471,46.1635,46.018,46.1053,19380.0
2024-06-24 09:40:00,47.51,47.59,47.48,47.56,14422.0,46.1053,46.1829,46.0762,46.1538,14422.0
2024-06-24 09:45:00,47.57,47.63,47.44,47.6,26764.0,46.1635,46.2218,46.0374,46.1926,26764.0
2024-06-24 09:50:00,47.61,47.69,47.57,47.57,17925.0,46.2023,46.28,46.1635,46.1635,17925.0
2024-06-24 09:55:00,47.55,47.69,47.55,47.66,10541.0,46.1441,46.28,46.1441,46.2509,10541.0
2024-06-24 10:00:00,47.66,47.66,47.52,47.57,11635.0,46.2509,46.2509,46.115,46.1635,11635.0
2024-06-24 10:05:00,47.54,47.55,47.42,47.42,15984.0,46.1344,46.1441,46.018,46.018,15984.0
2024-06-24 10:10:00,47.42,47.58,47.42,47.55,11536.0,46.018,46.1732,46.018,46.1441,11536.0
2024-06-24 10:15:00,47.55,47.58,47.48,47.58,12806.0,46.1441,46.1732,46.0762,46.1732,12806.0
2024-06-24 10:20:00,47.6,47.77,47.6,47.71,8904.0,46.1926,46.3576,46.1926,46.2994,8904.0
2024-06-24 10:25:00,47.69,47.7,47.63,47.66,8164.0,46.28,46.2897,46.2218,46.2509,8164.0
2024-06-24 10:30:00,47.66,47.66,47.62,47.66,5036.0,46.2509,46.2509,46.212,46.2509,5036.0
2024-06-24 10:35:00,47.66,47.69,47.62,47.69,6557.0,46.2509,46.28,46.212,46.28,6557.0
2024-06-24 10:40:00,47.69,47.77,47.67,47.74,9311.0,46.28,46.3576,46.2606,46.3285,9311.0
2024-06-24 10:45:00,47.74,47.76,47.71,47.75,10875.0,46.3285,46.3479,46.2994,46.3382,10875.0
2024-06-24 10:50:00,47.75,47.77,47.7,47.72,10299.0,46.3382,46.3576,46.2897,46.3091,10299.0
2024-06-24 10:55:00,47.71,47.71,47.63,47.68,6109.0,46.2994,46.2994,46.2218,46.2703,6109.0
2024-06-24 11:00:00,47.68,47.7,47.6,47.66,6450.0,46.2703,46.2897,46.1926,46.2509,6450.0
2024-06-24 11:05:00,47.67,47.67,47.57,47.57,4300.0,46.2606,46.2606,46.1635,46.1635,4300.0
2024-06-24 11:10:00,47.56,47.56,47.53,47.55,5494.0,46.1538,46.1538,46.1247,46.1441,5494.0
2024-06-24 11:15:00,47.55,47.6,47.5,47.51,12237.0,46.1441,46.1926,46.0956,46.1053,12237.0
2024-06-24 11:20:00,47.51,47.56,47.51,47.56,6825.0,46.1053,46.1538,46.1053,46.1538,6825.0
2024-06-24 11:25:00,47.55,47.58,47.54,47.55,7198.0,46.1441,46.1732,46.1344,46.1441,7198.0
2024-06-24 11:30:00,47.55,47.55,47.5,47.5,8169.0,46.1441,46.1441,46.0956,46.0956,8169.0
2024-06-24 11:35:00,47.49,47.5,47.42,47.42,4033.0,46.0859,46.0956,46.018,46.018,4033.0
2024-06-24 11:40:00,47.43,47.47,47.41,47.43,7422.0,46.0277,46.0665,46.0083,46.0277,7422.0
2024-06-24 11:45:00,47.44,47.48,47.44,47.47,4855.0,46.0374,46.0762,46.0374,46.0665,4855.0
2024-06-24 11:50:00,47.47,47.49,47.45,47.48,2826.0,46.0665,46.0859,46.0471,46.0762,2826.0
2024-06-24 11:55:00,47.48,47.5,47.44,47.44,5729.0,46.0762,46.0956,46.0374,46.0374,5729.0
2024-06-24 12:00:00,47.43,47.46,47.42,47.45,3063.0,46.0277,46.0568,46.018,46.0471,3063.0
2024-06-24 12:05:00,47.46,47.48,47.44,47.45,2826.0,46.0568,46.0762,46.0374,46.0471,2826.0
2024-06-24 12:10:00,47.45,47.49,47.45,47.46,4309.0,46.0471,46.0859,46.0471,46.0568,4309.0
2024-06-24 12:15:00,47.45,47.45,47.39,47.43,5934.0,46.0471,46.0471,45.9888,46.0277,5934.0
2024-06-24 12:20:00,47.44,47.5,47.44,47.5,8145.0,46.0374,46.0956,46.0374,46.0956,8145.0
2024-06-24 12:25:00,47.5,47.51,47.44,47.46,4700.0,46.0956,46.1053,46.0374,46.0568,4700.0
2024-06-24 12:30:00,47.45,47.47,47.45,47.46,1711.0,46.0471,46.0665,46.0471,46.0568,1711.0
2024-06-24 12:35:00,47.45,47.47,47.45,47.47,2186.0,46.0471,46.0665,46.0471,46.0665,2186.0
2024-06-24 12:40:00,47.47,47.47,47.45,47.45,5074.0,46.0665,46.0665,46.0471,46.0471,5074.0
2024-06-24 12:45:00,47.45,47.47,47.43,47.45,4816.0,46.0471,46.0665,46.0277,46.0471,4816.0
2024-06-24 12:50:00,47.44,47.44,47.4,47.42,4829.0,46.0374,46.0374,45.9986,46.018,4829.0
2024-06-24 12:55:00,47.41,47.41,47.32,47.35,3800.0,46.0083,46.0083,45.9209,45.95,3800.0
2024-06-24 13:00:00,47.35,47.35,47.31,47.34,3400.0,45.95,45.95,45.9112,45.9403,3400.0
2024-06-24 13:05:00,47.34,47.35,47.26,47.28,8159.0,45.9403,45.95,45.8627,45.8821,8159.0
2024-06-24 13:10:00,47.28,47.28,47.2,47.2,11092.0,45.8821,45.8821,45.8045,45.8045,11092.0
2024-06-24 13:15:00,47.19,47.22,47.19,47.19,15343.0,45.7948,45.8239,45.7948,45.7948,15343.0
2024-06-24 13:20:00,47.19,47.19,47.14,47.14,8709.0,45.7948,45.7948,45.7462,45.7462,8709.0
2024-06-24 13:25:00,47.14,47.22,47.14,47.17,11731.0,45.7462,45.8239,45.7462,45.7754,11731.0
2024-06-24 13:30:00,47.18,47.18,47.11,47.11,10068.0,45.7851,45.7851,45.7171,45.7171,10068.0
2024-06-24 13:35:00,47.1,47.17,47.1,47.14,13477.0,45.7074,45.7754,45.7074,45.7462,13477.0
2024-06-24 13:40:00,47.15,47.17,47.14,47.15,4233.0,45.7559,45.7754,45.7462,45.7559,4233.0
2024-06-24 13:45:00,47.14,47.14,47.06,47.09,18343.0,45.7462,45.7462,45.6686,45.6977,18343.0
2024-06-24 13:50:00,47.09,47.09,47.04,47.06,13270.0,45.6977,45.6977,45.6492,45.6686,13270.0
2024-06-24 13:55:00,47.06,47.08,47.02,47.03,12799.0,45.6686,45.688,45.6298,45.6395,12799.0
2024-06-24 14:00:00,47.03,47.1,47.02,47.09,15195.0,45.6395,45.7074,45.6298,45.6977,15195.0
2024-06-24 14:05:00,47.1,47.18,47.1,47.12,8094.0,45.7074,45.7851,45.7074,45.7268,8094.0
2024-06-24 14:10:00,47.12,47.16,47.12,47.14,6727.0,45.7268,45.7656,45.7268,45.7462,6727.0
2024-06-24 14:15:00,47.15,47.15,47.11,47.13,7092.0,45.7559,45.7559,45.7171,45.7365,7092.0
2024-06-24 14:20:00,47.14,47.17,47.13,47.17,6268.0,45.7462,45.7754,45.7365,45.7754,6268.0
2024-06-24 14:25:00,47.16,47.19,47.13,47.17,6624.0,45.7656,45.7948,45.7365,45.7754,6624.0
2024-06-24 14:30:00,47.18,47.24,47.18,47.21,9393.0,45.7851,45.8433,45.7851,45.8142,9393.0
2024-06-24 14:35:00,47.21,47.22,47.17,47.17,14597.0,45.8142,45.8239,45.7754,45.7754,14597.0
2024-06-24 14:40:00,47.17,47.21,47.16,47.21,9842.0,45.7754,45.8142,45.7656,45.8142,9842.0
2024-06-24 14:45:00,47.22,47.24,47.15,47.21,25392.0,45.8239,45.8433,45.7559,45.8142,25392.0
2024-06-24 14:50:00,47.21,47.23,47.19,47.23,8287.0,45.8142,45.8336,45.7948,45.8336,8287.0
2024-06-24 14:55:00,47.23,47.25,47.22,47.22,5565.0,45.8336,45.853,45.8239,45.8239,5565.0
2024-06-24 15:00:00,47.23,47.28,47.23,47.26,4042.0,45.8336,45.8821,45.8336,45.8627,4042.0
2024-06-24 15:05:00,47.28,47.29,47.26,47.29,8258.0,45.8821,45.8918,45.8627,45.8918,8258.0
2024-06-24 15:10:00,47.29,47.29,47.28,47.28,1861.0,45.8918,45.8918,45.8821,45.8821,1861.0
2024-06-24 15:15:00,47.28,47.29,47.24,47.28,6485.0,45.8821,45.8918,45.8433,45.8821,6485.0
2024-06-24 15:20:00,47.28,47.34,47.28,47.34,4079.0,45.8821,45.9403,45.8821,45.9403,4079.0
2024-06-24 15:25:00,47.33,47.35,47.33,47.33,10975.0,45.9306,45.95,45.9306,45.9306,10975.0
2024-06-24 15:30:00,47.34,47.39,47.34,47.37,14157.0,45.9403,45.9888,45.9403,45.9694,14157.0
2024-06-24 15:35:00,47.38,47.39,47.35,47.38,18687.0,45.9791,45.9888,45.95,45.9791,18687.0
2024-06-24 15:40:00,47.38,47.39,47.33,47.34,12766.0,45.9791,45.9888,45.9306,45.9403,12766.0
2024-06-24 15:45:00,47.34,47.35,47.32,47.34,9985.0,45.9403,45.95,45.9209,45.9403,9985.0
2024-06-24 15:50:00,47.35,47.39,47.32,47.33,28571.0,45.95,45.9888,45.9209,45.9306,28571.0
2024-06-24 15:55:00,47.32,47.33,47.26,47.29,88292.0,45.9209,45.9306,45.8627,45.8918,88292.0
2024-06-25 09:30:00,47.19,47.49,46.99,47.48,20989.0,45.7948,46.0859,45.6007,46.0762,20989.0
2024-06-25 09:35:00,47.49,47.54,47.41,47.46,7428.0,46.0859,46.1344,46.0083,46.0568,7428.0
2024-06-25 09:40:00,47.47,47.5,47.42,47.48,7539.0,46.0665,46.0956,46.018,46.0762,7539.0
2024-06-25 09:45:00,47.48,47.53,47.42,47.5,6350.0,46.0762,46.1247,46.018,46.0956,6350.0
2024-06-25 09:50:00,47.47,47.64,47.47,47.57,11166.0,46.0665,46.2315,46.0665,46.1635,11166.0
2024-06-25 09:55:00,47.59,47.61,47.52,47.57,9331.0,46.1829,46.2023,46.115,46.1635,9331.0
2024-06-25 10:00:00,47.59,47.62,47.56,47.58,10673.0,46.1829,46.212,46.1538,46.1732,10673.0
2024-06-25 10:05:00,47.58,47.63,47.56,47.58,6153.0,46.1732,46.2218,46.1538,46.1732,6153.0
2024-06-25 10:10:00,47.6,47.73,47.6,47.69,10355.0,46.1926,46.3188,46.1926,46.28,10355.0
2024-06-25 10:15:00,47.69,47.76,47.69,47.76,6538.0,46.28,46.3479,46.28,46.3479,6538.0
2024-06-25 10:20:00,47.75,47.77,47.72,47.74,7330.0,46.3382,46.3576,46.3091,46.3285,7330.0
2024-06-25 10:25:00,47.74,47.74,47.7,47.72,4511.0,46.3285,46.3285,46.2897,46.3091,4511.0
2024-06-25 10:30:00,47.71,47.76,47.7,47.73,10783.0,46.2994,46.3479,46.2897,46.3188,10783.0
2024-06-25 10:35:00,47.72,47.78,47.72,47.78,6369.0,46.3091,46.3673,46.3091,46.3673,6369.0
2024-06-25 10:40:00,47.81,47.81,47.77,47.77,10579.0,46.3964,46.3964,46.3576,46.3576,10579.0
2024-06-25 10:45:00,47.77,47.8,47.75,47.76,6642.0,46.3576,46.3867,46.3382,46.3479,6642.0
2024-06-25 10:50:00,47.75,47.75,47.73,47.74,5341.0,46.3382,46.3382,46.3188,46.3285,5341.0
2024-06-25 10:55:00,47.73,47.75,47.7,47.7,8274.0,46.3188,46.3382,46.2897,46.2897,8274.0
2024-06-25 11:00:00,47.7,47.7,47.61,47.61,8697.0,46.2897,46.2897,46.2023,46.2023,8697.0
2024-06-25 11:05:00,47.61,47.61,47.58,47.6,7043.0,46.2023,46.2023,46.1732,46.1926,7043.0
2024-06-25 11:10:00,47.6,47.61,47.57,47.57,5610.0,46.1926,46.2023,46.1635,46.1635,5610.0
2024-06-25 11:15:00,47.56,47.59,47.56,47.56,11251.0,46.1538,46.1829,46.1538,46.1538,11251.0
2024-06-25 11:20:00,47.56,47.59,47.56,47.57,10150.0,46.1538,46.1829,46.1538,46.1635,10150.0
2024-06-25 11:25:00,47.56,47.57,47.52,47.56,6665.0,46.1538,46.1635,46.115,46.1538,6665.0
2024-06-25 11:30:00,47.57,47.62,47.57,47.62,9567.0,46.1635,46.212,46.1635,46.212,9567.0
2024-06-25 11:35:00,47.63,47.65,47.56,47.57,6563.0,46.2218,46.2412,46.1538,46.1635,6563.0
2024-06-25 11:40:00,47.57,47.57,47.55,47.57,3885.0,46.1635,46.1635,46.1441,46.1635,3885.0
2024-06-25 11:45:00,47.59,47.61,47.59,47.59,2269.0,46.1829,46.2023,46.1829,46.1829,2269.0
2024-06-25 11:50:00,47.58,47.6,47.58,47.6,8543.0,46.1732,46.1926,46.1732,46.1926,8543.0
2024-06-25 11:55:00,47.6,47.61,47.56,47.56,11402.0,46.1926,46.2023,46.1538,46.1538,11402.0
2024-06-25 12:00:00,47.55,47.56,47.53,47.55,3721.0,46.1441,46.1538,46.1247,46.1441,3721.0
2024-06-25 12:05:00,47.55,47.58,47.55,47.58,5618.0,46.1441,46.1732,46.1441,46.1732,5618.0
2024-06-25 12:10:00,47.58,47.58,47.54,47.54,4086.0,46.1732,46.1732,46.1344,46.1344,4086.0
2024-06-25 12:15:00,47.53,47.53,47.48,47.48,5587.0,46.1247,46.1247,46.0762,46.0762,5587.0
2024-06-25 12:20:00,47.48,47.52,47.48,47.5,6151.0,46.0762,46.115,46.0762,46.0956,6151.0
2024-06-25 12:25:00,47.51,47.52,47.49,47.51,3098.0,46.1053,46.115,46.0859,46.1053,3098.0
2024-06-25 12:30:00,47.5,47.5,47.44,47.44,3480.0,46.0956,46.0956,46.0374,46.0374,3480.0
2024-06-25 12:35:00,47.45,47.45,47.43,47.43,5634.0,46.0471,46.0471,46.0277,46.0277,5634.0
2024-06-25 12:40:00,47.44,47.49,47.44,47.48,3765.0,46.0374,46.0859,46.0374,46.0762,3765.0
2024-06-25 12:45:00,47.48,47.49,47.47,47.49,3685.0,46.0762,46.0859,46.0665,46.0859,3685.0
2024-06-25 12:50:00,47.49,47.49,47.48,47.48,3429.0,46.0859,46.0859,46.0762,46.0762,3429.0
2024-06-25 12:55:00,47.48,47.51,47.48,47.51,3870.0,46.0762,46.1053,46.0762,46.1053,3870.0
2024-06-25 13:00:00,47.53,47.53,47.49,47.49,5635.0,46.1247,46.1247,46.0859,46.0859,5635.0
2024-06-25 13:05:00,47.49,47.49,47.47,47.48,3887.0,46.0859,46.0859,46.0665,46.0762,3887.0
2024-06-25 13:10:00,47.48,47.49,47.48,47.49,5112.0,46.0762,46.0859,46.0762,46.0859,5112.0
2024-06-25 13:15:00,47.49,47.49,47.47,47.48,6104.0,46.0859,46.0859,46.0665,46.0762,6104.0
2024-06-25 13:20:00,47.48,47.51,47.48,47.5,4853.0,46.0762,46.1053,46.0762,46.0956,4853.0
2024-06-25 13:25:00,47.51,47.53,47.51,47.53,998.0,46.1053,46.1247,46.1053,46.1247,998.0
2024-06-25 13:30:00,47.53,47.54,47.49,47.51,10051.0,46.1247,46.1344,46.0859,46.1053,10051.0
2024-06-25 13:35:00,47.51,47.51,47.46,47.46,3836.0,46.1053,46.1053,46.0568,46.0568,3836.0
2024-06-25 13:40:00,47.47,47.47,47.44,47.44,5089.0,46.0665,46.0665,46.0374,46.0374,5089.0
2024-06-25 13:45:00,47.45,47.47,47.44,47.47,4605.0,46.0471,46.0665,46.0374,46.0665,4605.0
2024-06-25 13:50:00,47.46,47.47,47.46,47.47,1488.0,46.0568,46.0665,46.0568,46.0665,1488.0
2024-06-25 13:55:00,47.48,47.48,47.4,47.4,9148.0,46.0762,46.0762,45.9986,45.9986,9148.0
2024-06-25 14:00:00,47.4,47.45,47.4,47.45,2771.0,45.9986,46.0471,45.9986,46.0471,2771.0
2024-06-25 14:05:00,47.46,47.46,47.44,47.44,2785.0,46.0568,46.0568,46.0374,46.0374,2785.0
2024-06-25 14:10:00,47.45,47.47,47.45,47.47,4529.0,46.0471,46.0665,46.0471,46.0665,4529.0
2024-06-25 14:15:00,47.47,47.48,47.47,47.48,3372.0,46.0665,46.0762,46.0665,46.0762,3372.0
2024-06-25 14:20:00,47.47,47.47,47.45,47.45,4237.0,46.0665,46.0665,46.0471,46.0471,4237.0
2024-06-25 14:25:00,47.45,47.48,47.45,47.47,3232.0,46.0471,46.0762,46.0471,46.0665,3232.0
2024-06-25 14:30:00,47.47,47.47,47.41,47.41,4932.0,46.0665,46.0665,46.0083,46.0083,4932.0
2024-06-25 14:35:00,47.41,47.41,47.4,47.4,3305.0,46.0083,46.0083,45.9986,45.9986,3305.0
2024-06-25 14:40:00,47.39,47.4,47.38,47.4,5590.0,45.9888,45.9986,45.9791,45.9986,5590.0
2024-06-25 14:45:00,47.4,47.4,47.36,47.37,6361.0,45.9986,45.9986,45.9597,45.9694,6361.0
2024-06-25 14:50:00,47.37,47.37,47.34,47.34,10534.0,45.9694,45.9694,45.9403,45.9403,10534.0
2024-06-25 14:55:00,47.34,47.36,47.34,47.36,10480.0,45.9403,45.9597,45.9403,45.9597,10480.0
2024-06-25 15:00:00,47.36,47.37,47.35,47.37,3365.0,45.9597,45.9694,45.95,45.9694,3365.0
2024-06-25 15:05:00,47.37,47.37,47.32,47.34,13802.0,45.9694,45.9694,45.9209,45.9403,13802.0
2024-06-25 15:10:00,47.33,47.34,47.31,47.31,5195.0,45.9306,45.9403,45.9112,45.9112,5195.0
2024-06-25 15:15:00,47.31,47.31,47.28,47.3,6939.0,45.9112,45.9112,45.8821,45.9015,6939.0
2024-06-25 15:20:00,47.31,47.32,47.3,47.32,6234.0,45.9112,45.9209,45.9015,45.9209,6234.0
2024-06-25 15:25:00,47.32,47.32,47.27,47.29,12291.0,45.9209,45.9209,45.8724,45.8918,12291.0
2024-06-25 15:30:00,47.29,47.31,47.29,47.3,7775.0,45.8918,45.9112,45.8918,45.9015,7775.0
2024-06-25 15:35:00,47.31,47.31,47.26,47.27,12286.0,45.9112,45.9112,45.8627,45.8724,12286.0
2024-06-25 15:40:00,47.26,47.3,47.25,47.3,10134.0,45.8627,45.9015,45.853,45.9015,10134.0
2024-06-25 15:45:00,47.32,47.34,47.32,47.34,13261.0,45.9209,45.9403,45.9209,45.9403,13261.0
2024-06-25 15:50:00,47.34,47.41,47.32,47.33,41814.0,45.9403,46.0083,45.9209,45.9306,41814.0
2024-06-25 15:55:00,47.34,47.41,47.33,47.39,66696.0,45.9403,46.0083,45.9306,45.9888,66696.0
2024-06-26 09:30:00,47.11,47.26,47.11,47.21,13824.0,45.7171,45.8627,45.7171,45.8142,13824.0
2024-06-26 09:35:00,47.2,47.23,47.13,47.16,11512.0,45.8045,45.8336,45.7365,45.7656,11512.0
2024-06-26 09:40:00,47.16,47.24,47.13,47.14,8362.0,45.7656,45.8433,45.7365,45.7462,8362.0
2024-06-26 09:45:00,47.15,47.15,47.05,47.07,5913.0,45.7559,45.7559,45.6589,45.6783,5913.0
2024-06-26 09:50:00,47.08,47.17,47.08,47.14,7230.0,45.688,45.7754,45.688,45.7462,7230.0
2024-06-26 09:55:00,47.14,47.16,47.14,47.15,5213.0,45.7462,45.7656,45.7462,45.7559,5213.0
2024-06-26 10:00:00,47.13,47.13,47.02,47.03,8199.0,45.7365,45.7365,45.6298,45.6395,8199.0
2024-06-26 10:05:00,47.03,47.03,47.01,47.02,7228.0,45.6395,45.6395,45.6201,45.6298,7228.0
2024-06-26 10:10:00,47.03,47.07,46.99,47.06,6829.0,45.6395,45.6783,45.6007,45.6686,6829.0
2024-06-26 10:15:00,47.08,47.12,47.04,47.04,7877.0,45.688,45.7268,45.6492,45.6492,7877.0
2024-06-26 10:20:00,47.04,47.04,46.97,46.98,8319.0,45.6492,45.6492,45.5813,45.591,8319.0
2024-06-26 10:25:00,46.99,47.03,46.99,47.0,6464.0,45.6007,45.6395,45.6007,45.6104,6464.0
2024-06-26 10:30:00,46.99,47.0,46.97,46.97,3816.0,45.6007,45.6104,45.5813,45.5813,3816.0
2024-06-26 10:35:00,46.98,47.0,46.97,46.99,7049.0,45.591,45.6104,45.5813,45.6007,7049.0
2024-06-26 10:40:00,46.99,46.99,46.95,46.96,4544.0,45.6007,45.6007,45.5619,45.5716,4544.0
2024-06-26 10:45:00,46.95,47.01,46.95,47.01,9851.0,45.5619,45.6201,45.5619,45.6201,9851.0
2024-06-26 10:50:00,47.01,47.02,46.97,46.97,4702.0,45.6201,45.6298,45.5813,45.5813,4702.0
2024-06-26 10:55:00,46.96,47.03,46.94,47.03,11458.0,45.5716,45.6395,45.5522,45.6395,11458.0
2024-06-26 11:00:00,47.03,47.03,46.98,47.01,12691.0,45.6395,45.6395,45.591,45.6201,12691.0
2024-06-26 11:05:00,47.0,47.03,46.98,47.02,9024.0,45.6104,45.6395,45.591,45.6298,9024.0
2024-06-26 11:10:00,47.02,47.02,46.98,46.98,7804.0,45.6298,45.6298,45.591,45.591,7804.0
2024-06-26 11:15:00,46.97,47.04,46.97,47.04,4063.0,45.5813,45.6492,45.5813,45.6492,4063.0
2024-06-26 11:20:00,47.05,47.13,47.01,47.13,11872.0,45.6589,45.7365,45.6201,45.7365,11872.0
2024-06-26 11:25:00,47.13,47.13,47.1,47.1,7257.0,45.7365,45.7365,45.7074,45.7074,7257.0
2024-06-26 11:30:00,47.11,47.16,47.11,47.16,5649.0,45.7171,45.7656,45.7171,45.7656,5649.0
2024-06-26 11:35:00,47.15,47.18,47.13,47.16,12923.0,45.7559,45.7851,45.7365,45.7656,12923.0
2024-06-26 11:40:00,47.16,47.17,47.15,47.17,4829.0,45.7656,45.7754,45.7559,45.7754,4829.0
2024-06-26 11:45:00,47.17,47.2,47.17,47.2,3778.0,45.7754,45.8045,45.7754,45.8045,3778.0
2024-06-26 11:50:00,47.2,47.26,47.2,47.26,7193.0,45.8045,45.8627,45.8045,45.8627,7193.0
2024-06-26 11:55:00,47.25,47.29,47.24,47.28,7194.0,45.853,45.8918,45.8433,45.8821,7194.0
2024-06-26 12:00:00,47.29,47.39,47.29,47.39,16419.0,45.8918,45.9888,45.8918,45.9888,16419.0
2024-06-26 12:05:00,47.39,47.4,47.33,47.35,19089.0,45.9888,45.9986,45.9306,45.95,19089.0
2024-06-26 12:10:00,47.34,47.34,47.31,47.33,4281.0,45.9403,45.9403,45.9112,45.9306,4281.0
2024-06-26 12:15:00,47.33,47.33,47.3,47.3,8981.0,45.9306,45.9306,45.9015,45.9015,8981.0
2024-06-26 12:20:00,47.3,47.32,47.3,47.31,3701.0,45.9015,45.9209,45.9015,45.9112,3701.0
2024-06-26 12:25:00,47.32,47.32,47.3,47.32,2685.0,45.9209,45.9209,45.9015,45.9209,2685.0
2024-06-26 12:30:00,47.31,47.31,47.27,47.27,7323.0,45.9112,45.9112,45.8724,45.8724,7323.0
2024-06-26 12:35:00,47.27,47.28,47.26,47.28,4641.0,45.8724,45.8821,45.8627,45.8821,4641.0
2024-06-26 12:40:00,47.28,47.28,47.25,47.27,5818.0,45.8821,45.8821,45.853,45.8724,5818.0
2024-06-26 12:45:00,47.26,47.27,47.25,47.25,3478.0,45.8627,45.8724,45.853,45.853,3478.0
2024-06-26 12:50:00,47.25,47.26,47.24,47.25,4793.0,45.853,45.8627,45.8433,45.853,4793.0
2024-06-26 12:55:00,47.26,47.27,47.26,47.26,2981.0,45.8627,45.8724,45.8627,45.8627,2981.0
2024-06-26 13:00:00,47.27,47.27,47.24,47.24,2909.0,45.8724,45.8724,45.8433,45.8433,2909.0
2024-06-26 13:05:00,47.23,47.26,47.23,47.23,5263.0,45.8336,45.8627,45.8336,45.8336,5263.0
2024-06-26 13:10:00,47.23,47.26,47.23,47.26,5114.0,45.8336,45.8627,45.8336,45.8627,5114.0
2024-06-26 13:15:00,47.26,47.26,47.25,47.25,1849.0,45.8627,45.8627,45.853,45.853,1849.0
2024-06-26 13:20:00,47.24,47.24,47.21,47.21,6660.0,45.8433,45.8433,45.8142,45.8142,6660.0
2024-06-26 13:25:00,47.2,47.22,47.18,47.19,5750.0,45.8045,45.8239,45.7851,45.7948,5750.0
2024-06-26 13:30:00,47.19,47.2,47.18,47.2,4100.0,45.7948,45.8045,45.7851,45.8045,4100.0
2024-06-26 13:35:00,47.2,47.2,47.17,47.19,5897.0,45.8045,45.8045,45.7754,45.7948,5897.0
2024-06-26 13:40:00,47.19,47.19,47.13,47.16,4534.0,45.7948,45.7948,45.7365,45.7656,4534.0
2024-06-26 13:45:00,47.15,47.15,47.1,47.11,6648.0,45.7559,45.7559,45.7074,45.7171,6648.0
2024-06-26 13:50:00,47.11,47.12,47.1,47.11,5338.0,45.7171,45.7268,45.7074,45.7171,5338.0
2024-06-26 13:55:00,47.12,47.13,47.1,47.12,7035.0,45.7268,45.7365,45.7074,45.7268,7035.0
2024-06-26 14:00:00,47.12,47.14,47.08,47.14,7121.0,45.7268,45.7462,45.688,45.7462,7121.0
2024-06-26 14:05:00,47.15,47.17,47.13,47.14,6515.0,45.7559,45.7754,45.7365,45.7462,6515.0
2024-06-26 14:10:00,47.14,47.15,47.14,47.14,4159.0,45.7462,45.7559,45.7462,45.7462,4159.0
2024-06-26 14:15:00,47.14,47.14,47.12,47.13,4455.0,45.7462,45.7462,45.7268,45.7365,4455.0
2024-06-26 14:20:00,47.12,47.16,47.12,47.15,8165.0,45.7268,45.7656,45.7268,45.7559,8165.0
2024-06-26 14:25:00,47.14,47.14,47.12,47.12,2120.0,45.7462,45.7462,45.7268,45.7268,2120.0
2024-06-26 14:30:00,47.12,47.13,47.12,47.13,4451.0,45.7268,45.7365,45.7268,45.7365,4451.0
2024-06-26 14:35:00,47.12,47.13,47.1,47.13,3755.0,45.7268,45.7365,45.7074,45.7365,3755.0
2024-06-26 14:40:00,47.12,47.12,47.11,47.11,2531.0,45.7268,45.7268,45.7171,45.7171,2531.0
2024-06-26 14:45:00,47.11,47.14,47.1,47.14,7287.0,45.7171,45.7462,45.7074,45.7462,7287.0
2024-06-26 14:50:00,47.13,47.13,47.1,47.13,7004.0,45.7365,45.7365,45.7074,45.7365,7004.0
2024-06-26 14:55:00,47.13,47.14,47.09,47.09,4328.0,45.7365,45.7462,45.6977,45.6977,4328.0
2024-06-26 15:00:00,47.09,47.09,46.99,47.0,16030.0,45.6977,45.6977,45.6007,45.6104,16030.0
2024-06-26 15:05:00,46.99,47.0,46.97,46.97,8681.0,45.6007,45.6104,45.5813,45.5813,8681.0
2024-06-26 15:10:00,46.97,46.97,46.93,46.94,8671.0,45.5813,45.5813,45.5425,45.5522,8671.0
2024-06-26 15:15:00,46.94,46.94,46.93,46.93,34769.0,45.5522,45.5522,45.5425,45.5425,34769.0
2024-06-26 15:20:00,46.92,46.96,46.91,46.94,19169.0,45.5327,45.5716,45.523,45.5522,19169.0
2024-06-26 15:25:00,46.93,46.93,46.91,46.91,5909.0,45.5425,45.5425,45.523,45.523,5909.0
2024-06-26 15:30:00,46.91,46.93,46.89,46.89,22918.0,45.523,45.5425,45.5036,45.5036,22918.0
2024-06-26 15:35:00,46.9,46.92,46.87,46.89,10898.0,45.5133,45.5327,45.4842,45.5036,10898.0
2024-06-26 15:40:00,46.9,46.9,46.85,46.85,11712.0,45.5133,45.5133,45.4648,45.4648,11712.0
2024-06-26 15:45:00,46.86,46.91,46.86,46.87,10672.0,45.4745,45.523,45.4745,45.4842,10672.0
2024-06-26 15:50:00,46.87,46.91,46.82,46.82,35798.0,45.4842,45.523,45.4357,45.4357,35798.0
2024-06-26 15:55:00,46.81,46.91,46.8,46.87,62987.0,45.426,45.523,45.4163,45.4842,62987.0
2024-06-27 09:30:00,46.77,46.97,46.77,46.94,9335.0,45.3872,45.5813,45.3872,45.5522,9335.0
2024-06-27 09:35:00,46.89,46.99,46.89,46.97,8191.0,45.5036,45.6007,45.5036,45.5813,8191.0
2024-06-27 09:40:00,46.97,47.06,46.95,47.06,10523.0,45.5813,45.6686,45.5619,45.6686,10523.0
2024-06-27 09:45:00,47.06,47.06,46.97,46.98,8455.0,45.6686,45.6686,45.5813,45.591,8455.0
2024-06-27 09:50:00,46.98,47.0,46.95,46.96,8541.0,45.591,45.6104,45.5619,45.5716,8541.0
2024-06-27 09:55:00,46.97,47.05,46.92,46.94,13976.0,45.5813,45.6589,45.5327,45.5522,13976.0
2024-06-27 10:00:00,46.91,46.96,46.87,46.88,12029.0,45.523,45.5716,45.4842,45.4939,12029.0
2024-06-27 10:05:00,46.87,46.95,46.84,46.88,11508.0,45.4842,45.5619,45.4551,45.4939,11508.0
2024-06-27 10:10:00,46.89,46.97,46.89,46.96,10135.0,45.5036,45.5813,45.5036,45.5716,10135.0
2024-06-27 10:15:00,46.97,46.98,46.93,46.93,6770.0,45.5813,45.591,45.5425,45.5425,6770.0
2024-06-27 10:20:00,46.93,46.96,46.92,46.94,2624.0,45.5425,45.5716,45.5327,45.5522,2624.0
2024-06-27 10:25:00,46.94,46.94,46.89,46.91,6506.0,45.5522,45.5522,45.5036,45.523,6506.0
2024-06-27 10:30:00,46.91,46.91,46.88,46.89,6103.0,45.523,45.523,45.4939,45.5036,6103.0
2024-06-27 10:35:00,46.9,46.93,46.9,46.92,4386.0,45.5133,45.5425,45.5133,45.5327,4386.0
2024-06-27 10:40:00,46.92,46.92,46.87,46.91,7584.0,45.5327,45.5327,45.4842,45.523,7584.0
2024-06-27 10:45:00,46.91,46.92,46.89,46.9,12738.0,45.523,45.5327,45.5036,45.5133,12738.0
2024-06-27 10:50:00,46.91,46.95,46.89,46.92,14629.0,45.523,45.5619,45.5036,45.5327,14629.0
2024-06-27 10:55:00,46.92,46.94,46.91,46.93,6062.0,45.5327,45.5522,45.523,45.5425,6062.0
2024-06-27 11:00:00,46.93,46.94,46.9,46.9,6244.0,45.5425,45.5522,45.5133,45.5133,6244.0
2024-06-27 11:05:00,46.89,46.9,46.88,46.9,7323.0,45.5036,45.5133,45.4939,45.5133,7323.0
2024-06-27 11:10:00,46.89,46.89,46.86,46.88,10359.0,45.5036,45.5036,45.4745,45.4939,10359.0
2024-06-27 11:15:00,46.88,47.01,46.88,47.01,17893.0,45.4939,45.6201,45.4939,45.6201,17893.0
2024-06-27 11:20:00,47.0,47.0,46.94,46.98,6635.0,45.6104,45.6104,45.5522,45.591,6635.0
2024-06-27 11:25:00,46.99,47.04,46.99,47.03,11087.0,45.6007,45.6492,45.6007,45.6395,11087.0
2024-06-27 11:30:00,47.03,47.06,47.01,47.03,8242.0,45.6395,45.6686,45.6201,45.6395,8242.0
2024-06-27 11:35:00,47.04,47.11,47.04,47.08,9704.0,45.6492,45.7171,45.6492,45.688,9704.0
2024-06-27 11:40:00,47.1,47.28,47.1,47.28,14702.0,45.7074,45.8821,45.7074,45.8821,14702.0
2024-06-27 11:45:00,47.28,47.29,47.19,47.25,13142.0,45.8821,45.8918,45.7948,45.853,13142.0
2024-06-27 11:50:00,47.24,47.24,47.14,47.19,7042.0,45.8433,45.8433,45.7462,45.7948,7042.0
2024-06-27 11:55:00,47.19,47.22,47.19,47.22,2186.0,45.7948,45.8239,45.7948,45.8239,2186.0
2024-06-27 12:00:00,47.23,47.24,47.22,47.24,5034.0,45.8336,45.8433,45.8239,45.8433,5034.0
2024-06-27 12:05:00,47.25,47.28,47.25,47.28,6679.0,45.853,45.8821,45.853,45.8821,6679.0
2024-06-27 12:10:00,47.28,47.32,47.28,47.32,4114.0,45.8821,45.9209,45.8821,45.9209,4114.0
2024-06-27 12:15:00,47.33,47.37,47.33,47.36,10316.0,45.9306,45.9694,45.9306,45.9597,10316.0
2024-06-27 12:20:00,47.35,47.37,47.33,47.35,6773.0,45.95,45.9694,45.9306,45.95,6773.0
2024-06-27 12:25:00,47.35,47.36,47.31,47.33,5016.0,45.95,45.9597,45.9112,45.9306,5016.0
2024-06-27 12:30:00,47.33,47.35,47.33,47.35,9056.0,45.9306,45.95,45.9306,45.95,9056.0
2024-06-27 12:35:00,47.36,47.4,47.34,47.34,14199.0,45.9597,45.9986,45.9403,45.9403,14199.0
2024-06-27 12:40:00,47.33,47.35,47.26,47.3,32035.0,45.9306,45.95,45.8627,45.9015,32035.0
2024-06-27 12:45:00,47.3,47.3,47.27,47.28,5516.0,45.9015,45.9015,45.8724,45.8821,5516.0
2024-06-27 12:50:00,47.29,47.3,47.28,47.3,6563.0,45.8918,45.9015,45.8821,45.9015,6563.0
2024-06-27 12:55:00,47.3,47.3,47.23,47.23,3423.0,45.9015,45.9015,45.8336,45.8336,3423.0
2024-06-27 13:00:00,47.23,47.24,47.22,47.23,6262.0,45.8336,45.8433,45.8239,45.8336,6262.0
2024-06-27 13:05:00,47.23,47.24,47.22,47.22,2880.0,45.8336,45.8433,45.8239,45.8239,2880.0
2024-06-27 13:10:00,47.22,47.22,47.2,47.2,3751.0,45.8239,45.8239,45.8045,45.8045,3751.0
2024-06-27 13:15:00,47.2,47.2,47.16,47.16,9137.0,45.8045,45.8045,45.7656,45.7656,9137.0
2024-06-27 13:20:00,47.16,47.2,47.13,47.2,6921.0,45.7656,45.8045,45.7365,45.8045,6921.0
2024-06-27 13:25:00,47.2,47.23,47.2,47.23,2600.0,45.8045,45.8336,45.8045,45.8336,2600.0
2024-06-27 13:30:00,47.23,47.26,47.23,47.26,6523.0,45.8336,45.8627,45.8336,45.8627,6523.0
2024-06-27 13:35:00,47.27,47.32,47.27,47.32,5506.0,45.8724,45.9209,45.8724,45.9209,5506.0
2024-06-27 13:40:00,47.31,47.34,47.27,47.33,17675.0,45.9112,45.9403,45.8724,45.9306,17675.0
2024-06-27 13:45:00,47.34,47.38,47.33,47.38,10386.0,45.9403,45.9791,45.9306,45.9791,10386.0
2024-06-27 13:50:00,47.38,47.38,47.34,47.34,4733.0,45.9791,45.9791,45.9403,45.9403,4733.0
2024-06-27 13:55:00,47.34,47.39,47.34,47.35,15753.0,45.9403,45.9888,45.9403,45.95,15753.0
2024-06-27 14:00:00,47.34,47.34,47.27,47.32,12631.0,45.9403,45.9403,45.8724,45.9209,12631.0
2024-06-27 14:05:00,47.32,47.33,47.3,47.33,4588.0,45.9209,45.9306,45.9015,45.9306,4588.0
2024-06-27 14:10:00,47.33,47.33,47.3,47.3,7410.0,45.9306,45.9306,45.9015,45.9015,7410.0
2024-06-27 14:15:00,47.3,47.3,47.25,47.26,6874.0,45.9015,45.9015,45.853,45.8627,6874.0
2024-06-27 14:20:00,47.26,47.27,47.25,47.26,1186.0,45.8627,45.8724,45.853,45.8627,1186.0
2024-06-27 14:25:00,47.25,47.25,47.21,47.22,6270.0,45.853,45.853,45.8142,45.8239,6270.0
2024-06-27 14:30:00,47.23,47.25,47.21,47.25,6650.0,45.8336,45.853,45.8142,45.853,6650.0
2024-06-27 14:35:00,47.26,47.26,47.23,47.23,2355.0,45.8627,45.8627,45.8336,45.8336,2355.0
2024-06-27 14:40:00,47.24,47.3,47.24,47.29,14001.0,45.8433,45.9015,45.8433,45.8918,14001.0
2024-06-27 14:45:00,47.3,47.34,47.3,47.34,12186.0,45.9015,45.9403,45.9015,45.9403,12186.0
2024-06-27 14:50:00,47.34,47.44,47.34,47.42,21780.0,45.9403,46.0374,45.9403,46.018,21780.0
2024-06-27 14:55:00,47.42,47.42,47.35,47.39,15051.0,46.018,46.018,45.95,45.9888,15051.0
2024-06-27 15:00:00,47.4,47.45,47.4,47.45,12951.0,45.9986,46.0471,45.9986,46.0471,12951.0
2024-06-27 15:05:00,47.44,47.44,47.4,47.43,10021.0,46.0374,46.0374,45.9986,46.0277,10021.0
2024-06-27 15:10:00,47.43,47.46,47.42,47.43,14943.0,46.0277,46.0568,46.018,46.0277,14943.0
2024-06-27 15:15:00,47.44,47.48,47.44,47.45,8683.0,46.0374,46.0762,46.0374,46.0471,8683.0
2024-06-27 15:20:00,47.45,47.47,47.43,47.44,11496.0,46.0471,46.0665,46.0277,46.0374,11496.0
2024-06-27 15:25:00,47.44,47.48,47.44,47.46,6951.0,46.0374,46.0762,46.0374,46.0568,6951.0
2024-06-27 15:30:00,47.45,47.51,47.44,47.47,13808.0,46.0471,46.1053,46.0374,46.0665,13808.0
2024-06-27 15:35:00,47.46,47.49,47.45,47.48,7824.0,46.0568,46.0859,46.0471,46.0762,7824.0
2024-06-27 15:40:00,47.48,47.49,47.45,47.48,9351.0,46.0762,46.0859,46.0471,46.0762,9351.0
2024-06-27 15:45:00,47.48,47.49,47.46,47.46,6672.0,46.0762,46.0859,46.0568,46.0568,6672.0
2024-06-27 15:50:00,47.46,47.49,47.43,47.43,18478.0,46.0568,46.0859,46.0277,46.0277,18478.0
2024-06-27 15:55:00,47.42,47.46,47.35,47.45,54471.0,46.018,46.0568,45.95,46.0471,54471.0
2024-06-28 09:30:00,47.45,47.55,47.34,47.55,8912.0,46.0471,46.1441,45.9403,46.1441,8912.0
2024-06-28 09:35:00,47.56,47.6,47.52,47.52,5862.0,46.1538,46.1926,46.115,46.115,5862.0
2024-06-28 09:40:00,47.54,47.55,47.49,47.5,4848.0,46.1344,46.1441,46.0859,46.0956,4848.0
2024-06-28 09:45:00,47.5,47.53,47.47,47.48,5910.0,46.0956,46.1247,46.0665,46.0762,5910.0
2024-06-28 09:50:00,47.48,47.55,47.48,47.54,6624.0,46.0762,46.1441,46.0762,46.1344,6624.0
2024-06-28 09:55:00,47.58,47.59,47.51,47.51,3929.0,46.1732,46.1829,46.1053,46.1053,3929.0
2024-06-28 10:00:00,47.52,47.66,47.52,47.66,17239.0,46.115,46.2509,46.115,46.2509,17239.0
2024-06-28 10:05:00,47.67,47.72,47.67,47.71,10047.0,46.2606,46.3091,46.2606,46.2994,10047.0
2024-06-28 10:10:00,47.72,47.77,47.7,47.75,11092.0,46.3091,46.3576,46.2897,46.3382,11092.0
2024-06-28 10:15:00,47.76,47.76,47.71,47.71,13298.0,46.3479,46.3479,46.2994,46.2994,13298.0
2024-06-28 10:20:00,47.67,47.7,47.66,47.69,6165.0,46.2606,46.2897,46.2509,46.28,6165.0
2024-06-28 10:25:00,47.7,47.76,47.7,47.76,5625.0,46.2897,46.3479,46.2897,46.3479,5625.0
2024-06-28 10:30:00,47.76,47.83,47.76,47.83,14966.0,46.3479,46.4158,46.3479,46.4158,14966.0
2024-06-28 10:35:00,47.82,47.85,47.81,47.84,10110.0,46.4061,46.4352,46.3964,46.4255,10110.0
2024-06-28 10:40:00,47.84,47.84,47.78,47.78,3535.0,46.4255,46.4255,46.3673,46.3673,3535.0
2024-06-28 10:45:00,47.78,47.8,47.78,47.79,7156.0,46.3673,46.3867,46.3673,46.377,7156.0
2024-06-28 10:50:00,47.79,47.79,47.74,47.78,5297.0,46.377,46.377,46.3285,46.3673,5297.0
2024-06-28 10:55:00,47.77,47.77,47.68,47.69,3564.0,46.3576,46.3576,46.2703,46.28,3564.0
2024-06-28 11:00:00,47.67,47.67,47.61,47.63,3000.0,46.2606,46.2606,46.2023,46.2218,3000.0
2024-06-28 11:05:00,47.63,47.63,47.59,47.6,5600.0,46.2218,46.2218,46.1829,46.1926,5600.0
2024-06-28 11:10:00,47.6,47.65,47.6,47.65,11222.0,46.1926,46.2412,46.1926,46.2412,11222.0
2024-06-28 11:15:00,47.66,47.67,47.66,47.67,3599.0,46.2509,46.2606,46.2509,46.2606,3599.0
2024-06-28 11:20:00,47.68,47.68,47.63,47.66,5232.0,46.2703,46.2703,46.2218,46.2509,5232.0
2024-06-28 11:25:00,47.66,47.66,47.59,47.61,4048.0,46.2509,46.2509,46.1829,46.2023,4048.0
2024-06-28 11:30:00,47.6,47.67,47.6,47.67,7629.0,46.1926,46.2606,46.1926,46.2606,7629.0
2024-06-28 11:35:00,47.68,47.68,47.66,47.68,9931.0,46.2703,46.2703,46.2509,46.2703,9931.0
2024-06-28 11:40:00,47.7,47.7,47.62,47.62,3909.0,46.2897,46.2897,46.212,46.212,3909.0
2024-06-28 11:45:00,47.62,47.63,47.59,47.59,2752.0,46.212,46.2218,46.1829,46.1829,2752.0
2024-06-28 11:50:00,47.59,47.61,47.59,47.61,2029.0,46.1829,46.2023,46.1829,46.2023,2029.0
2024-06-28 11:55:00,47.6,47.63,47.6,47.61,6013.0,46.1926,46.2218,46.1926,46.2023,6013.0
2024-06-28 12:00:00,47.61,47.62,47.6,47.6,4911.0,46.2023,46.212,46.1926,46.1926,4911.0
2024-06-28 12:05:00,47.6,47.6,47.54,47.54,5685.0,46.1926,46.1926,46.1344,46.1344,5685.0
2024-06-28 12:10:00,47.54,47.57,47.54,47.57,4058.0,46.1344,46.1635,46.1344,46.1635,4058.0
2024-06-28 12:15:00,47.58,47.58,47.55,47.57,2711.0,46.1732,46.1732,46.1441,46.1635,2711.0
2024-06-28 12:20:00,47.57,47.62,47.57,47.62,7811.0,46.1635,46.212,46.1635,46.212,7811.0
2024-06-28 12:25:00,47.63,47.67,47.63,47.67,2702.0,46.2218,46.2606,46.2218,46.2606,2702.0
2024-06-28 12:30:00,47.67,47.77,47.67,47.75,6861.0,46.2606,46.3576,46.2606,46.3382,6861.0
2024-06-28 12:35:00,47.76,47.78,47.76,47.76,4054.0,46.3479,46.3673,46.3479,46.3479,4054.0
2024-06-28 12:40:00,47.75,47.77,47.73,47.75,4528.0,46.3382,46.3576,46.3188,46.3382,4528.0
2024-06-28 12:45:00,47.76,47.77,47.75,47.76,2336.0,46.3479,46.3576,46.3382,46.3479,2336.0
2024-06-28 12:50:00,47.76,47.77,47.75,47.76,3485.0,46.3479,46.3576,46.3382,46.3479,3485.0
2024-06-28 12:55:00,47.77,47.79,47.77,47.79,4419.0,46.3576,46.377,46.3576,46.377,4419.0
2024-06-28 13:00:00,47.78,47.82,47.77,47.8,6637.0,46.3673,46.4061,46.3576,46.3867,6637.0
2024-06-28 13:05:00,47.8,47.83,47.8,47.82,5791.0,46.3867,46.4158,46.3867,46.4061,5791.0
2024-06-28 13:10:00,47.83,47.83,47.75,47.76,10699.0,46.4158,46.4158,46.3382,46.3479,10699.0
2024-06-28 13:15:00,47.74,47.79,47.74,47.79,3244.0,46.3285,46.377,46.3285,46.377,3244.0
2024-06-28 13:20:00,47.78,47.8,47.78,47.8,4492.0,46.3673,46.3867,46.3673,46.3867,4492.0
2024-06-28 13:25:00,47.79,47.8,47.74,47.74,2775.0,46.377,46.3867,46.3285,46.3285,2775.0
2024-06-28 13:30:00,47.75,47.75,47.71,47.71,4732.0,46.3382,46.3382,46.2994,46.2994,4732.0
2024-06-28 13:35:00,47.68,47.69,47.66,47.68,2202.0,46.2703,46.28,46.2509,46.2703,2202.0
2024-06-28 13:40:00,47.68,47.68,47.67,47.67,1600.0,46.2703,46.2703,46.2606,46.2606,1600.0
2024-06-28 13:45:00,47.67,47.7,47.67,47.67,1800.0,46.2606,46.2897,46.2606,46.2606,1800.0
2024-06-28 13:50:00,47.67,47.67,47.66,47.67,5098.0,46.2606,46.2606,46.2509,46.2606,5098.0
2024-06-28 13:55:00,47.67,47.67,47.64,47.64,5000.0,46.2606,46.2606,46.2315,46.2315,5000.0
2024-06-28 14:00:00,47.64,47.66,47.63,47.66,4727.0,46.2315,46.2509,46.2218,46.2509,4727.0
2024-06-28 14:05:00,47.66,47.66,47.62,47.63,4263.0,46.2509,46.2509,46.212,46.2218,4263.0
2024-06-28 14:10:00,47.63,47.63,47.59,47.59,7494.0,46.2218,46.2218,46.1829,46.1829,7494.0
2024-06-28 14:15:00,47.59,47.59,47.55,47.55,2646.0,46.1829,46.1829,46.1441,46.1441,2646.0
2024-06-28 14:20:00,47.54,47.55,47.5,47.52,4965.0,46.1344,46.1441,46.0956,46.115,4965.0
2024-06-28 14:25:00,47.52,47.55,47.52,47.54,3515.0,46.115,46.1441,46.115,46.1344,3515.0
2024-06-28 14:30:00,47.52,47.56,47.51,47.56,5328.0,46.115,46.1538,46.1053,46.1538,5328.0
2024-06-28 14:35:00,47.56,47.58,47.56,47.56,3619.0,46.1538,46.1732,46.1538,46.1538,3619.0
2024-06-28 14:40:00,47.56,47.58,47.56,47.57,3130.0,46.1538,46.1732,46.1538,46.1635,3130.0
2024-06-28 14:45:00,47.56,47.56,47.54,47.55,2730.0,46.1538,46.1538,46.1344,46.1441,2730.0
2024-06-28 14:50:00,47.55,47.55,47.54,47.54,5987.0,46.1441,46.1441,46.1344,46.1344,5987.0
2024-06-28 14:55:00,47.55,47.55,47.52,47.52,4027.0,46.1441,46.1441,46.115,46.115,4027.0
2024-06-28 15:00:00,47.52,47.52,47.49,47.5,7618.0,46.115,46.115,46.0859,46.0956,7618.0
2024-06-28 15:05:00,47.49,47.49,47.48,47.48,3655.0,46.0859,46.0859,46.0762,46.0762,3655.0
2024-06-28 15:10:00,47.48,47.48,47.46,47.47,3750.0,46.0762,46.0762,46.0568,46.0665,3750.0
2024-06-28 15:15:00,47.47,47.48,47.47,47.47,3681.0,46.0665,46.0762,46.0665,46.0665,3681.0
2024-06-28 15:20:00,47.47,47.49,47.47,47.48,5782.0,46.0665,46.0859,46.0665,46.0762,5782.0
2024-06-28 15:25:00,47.48,47.5,47.47,47.5,9580.0,46.0762,46.0956,46.0665,46.0956,9580.0
2024-06-28 15:30:00,47.48,47.51,47.43,47.48,13878.0,46.0762,46.1053,46.0277,46.0762,13878.0
2024-06-28 15:35:00,47.48,47.51,47.48,47.51,8455.0,46.0762,46.1053,46.0762,46.1053,8455.0
2024-06-28 15:40:00,47.5,47.59,47.5,47.57,15729.0,46.0956,46.1829,46.0956,46.1635,15729.0
2024-06-28 15:45:00,47.57,47.6,47.56,47.56,7904.0,46.1635,46.1926,46.1538,46.1538,7904.0
2024-06-28 15:50:00,47.56,47.56,47.44,47.48,71318.0,46.1538,46.1538,46.0374,46.0762,71318.0
2024-06-28 15:55:00,47.49,47.54,47.47,47.5,97565.0,46.0859,46.1344,46.0665,46.0956,97565.0
2024-07-01 09:30:00,47.4,47.7,47.38,47.67,13394.0,45.9986,46.2897,45.9791,46.2606,13394.0
2024-07-01 09:35:00,47.61,47.63,47.48,47.49,17451.0,46.2023,46.2218,46.0762,46.0859,17451.0
2024-07-01 09:40:00,47.49,47.57,47.45,47.55,15081.0,46.0859,46.1635,46.0471,46.1441,15081.0
2024-07-01 09:45:00,47.54,47.73,47.5,47.73,24085.0,46.1344,46.3188,46.0956,46.3188,24085.0
2024-07-01 09:50:00,47.73,47.75,47.61,47.61,10233.0,46.3188,46.3382,46.2023,46.2023,10233.0
2024-07-01 09:55:00,47.62,47.7,47.59,47.68,9667.0,46.212,46.2897,46.1829,46.2703,9667.0
2024-07-01 10:00:00,47.69,47.8,47.69,47.79,20302.0,46.28,46.3867,46.28,46.377,20302.0
2024-07-01 10:05:00,47.8,47.83,47.75,47.77,11322.0,46.3867,46.4158,46.3382,46.3576,11322.0
2024-07-01 10:10:00,47.75,47.77,47.66,47.66,12886.0,46.3382,46.3576,46.2509,46.2509,12886.0
2024-07-01 10:15:00,47.66,47.67,47.63,47.63,16091.0,46.2509,46.2606,46.2218,46.2218,16091.0
2024-07-01 10:20:00,47.62,47.63,47.59,47.63,8560.0,46.212,46.2218,46.1829,46.2218,8560.0
2024-07-01 10:25:00,47.64,47.64,47.59,47.59,5593.0,46.2315,46.2315,46.1829,46.1829,5593.0
2024-07-01 10:30:00,47.6,47.6,47.53,47.56,5960.0,46.1926,46.1926,46.1247,46.1538,5960.0
2024-07-01 10:35:00,47.55,47.55,47.49,47.54,10708.0,46.1441,46.1441,46.0859,46.1344,10708.0
2024-07-01 10:40:00,47.53,47.55,47.51,47.53,9724.0,46.1247,46.1441,46.1053,46.1247,9724.0
2024-07-01 10:45:00,47.52,47.54,47.52,47.52,7374.0,46.115,46.1344,46.115,46.115,7374.0
2024-07-01 10:50:00,47.53,47.57,47.53,47.57,7773.0,46.1247,46.1635,46.1247,46.1635,7773.0
2024-07-01 10:55:00,47.56,47.59,47.56,47.59,7357.0,46.1538,46.1829,46.1538,46.1829,7357.0
2024-07-01 11:00:00,47.59,47.59,47.53,47.53,8027.0,46.1829,46.1829,46.1247,46.1247,8027.0
2024-07-01 11:05:00,47.53,47.53,47.48,47.52,1800.0,46.1247,46.1247,46.0762,46.115,1800.0
2024-07-01 11:10:00,47.5,47.56,47.48,47.54,3700.0,46.0956,46.1538,46.0762,46.1344,3700.0
2024-07-01 11:15:00,47.51,47.51,47.47,47.47,1000.0,46.1053,46.1053,46.0665,46.0665,1000.0
2024-07-01 11:20:00,47.48,47.48,47.43,47.44,1774.0,46.0762,46.0762,46.0277,46.0374,1774.0
2024-07-01 11:25:00,47.44,47.5,47.44,47.49,4517.0,46.0374,46.0956,46.0374,46.0859,4517.0
2024-07-01 11:30:00,47.51,47.53,47.51,47.52,4290.0,46.1053,46.1247,46.1053,46.115,4290.0
2024-07-01 11:35:00,47.51,47.52,47.49,47.51,4183.0,46.1053,46.115,46.0859,46.1053,4183.0
2024-07-01 11:40:00,47.51,47.54,47.51,47.54,4566.0,46.1053,46.1344,46.1053,46.1344,4566.0
2024-07-01 11:45:00,47.54,47.56,47.54,47.56,983.0,46.1344,46.1538,46.1344,46.1538,983.0
2024-07-01 11:50:00,47.59,47.61,47.58,47.61,3637.0,46.1829,46.2023,46.1732,46.2023,3637.0
2024-07-01 11:55:00,47.6,47.6,47.58,47.59,2201.0,46.1926,46.1926,46.1732,46.1829,2201.0
2024-07-01 12:00:00,47.59,47.59,47.55,47.55,5720.0,46.1829,46.1829,46.1441,46.1441,5720.0
2024-07-01 12:05:00,47.55,47.61,47.55,47.61,2822.0,46.1441,46.2023,46.1441,46.2023,2822.0
2024-07-01 12:10:00,47.63,47.66,47.63,47.66,4623.0,46.2218,46.2509,46.2218,46.2509,4623.0
2024-07-01 12:15:00,47.66,47.67,47.63,47.67,4780.0,46.2509,46.2606,46.2218,46.2606,4780.0
2024-07-01 12:20:00,47.67,47.67,47.66,47.67,3500.0,46.2606,46.2606,46.2509,46.2606,3500.0
2024-07-01 12:25:00,47.67,47.67,47.65,47.65,5294.0,46.2606,46.2606,46.2412,46.2412,5294.0
2024-07-01 12:30:00,47.66,47.67,47.65,47.66,5208.0,46.2509,46.2606,46.2412,46.2509,5208.0
2024-07-01 12:35:00,47.66,47.67,47.66,47.66,5108.0,46.2509,46.2606,46.2509,46.2509,5108.0
2024-07-01 12:40:00,47.66,47.67,47.6,47.63,5568.0,46.2509,46.2606,46.1926,46.2218,5568.0
2024-07-01 12:45:00,47.62,47.63,47.57,47.59,10183.0,46.212,46.2218,46.1635,46.1829,10183.0
2024-07-01 12:50:00,47.59,47.59,47.56,47.56,3249.0,46.1829,46.1829,46.1538,46.1538,3249.0
2024-07-01 12:55:00,47.56,47.59,47.55,47.59,5939.0,46.1538,46.1829,46.1441,46.1829,5939.0
2024-07-01 13:00:00,47.59,47.62,47.59,47.61,3866.0,46.1829,46.212,46.1829,46.2023,3866.0
2024-07-01 13:05:00,47.61,47.61,47.59,47.59,5338.0,46.2023,46.2023,46.1829,46.1829,5338.0
2024-07-01 13:10:00,47.61,47.67,47.61,47.65,7712.0,46.2023,46.2606,46.2023,46.2412,7712.0
2024-07-01 13:15:00,47.65,47.7,47.65,47.7,9730.0,46.2412,46.2897,46.2412,46.2897,9730.0
2024-07-01 13:20:00,47.7,47.73,47.69,47.7,6704.0,46.2897,46.3188,46.28,46.2897,6704.0
2024-07-01 13:25:00,47.72,47.73,47.7,47.7,5850.0,46.3091,46.3188,46.2897,46.2897,5850.0
2024-07-01 13:30:00,47.69,47.7,47.66,47.68,4600.0,46.28,46.2897,46.2509,46.2703,4600.0
2024-07-01 13:35:00,47.68,47.7,47.67,47.67,8015.0,46.2703,46.2897,46.2606,46.2606,8015.0
2024-07-01 13:40:00,47.68,47.69,47.67,47.69,5175.0,46.2703,46.28,46.2606,46.28,5175.0
2024-07-01 13:45:00,47.69,47.71,47.67,47.69,5683.0,46.28,46.2994,46.2606,46.28,5683.0
2024-07-01 13:50:00,47.7,47.7,47.68,47.68,3225.0,46.2897,46.2897,46.2703,46.2703,3225.0
2024-07-01 13:55:00,47.69,47.69,47.62,47.62,8412.0,46.28,46.28,46.212,46.212,8412.0
2024-07-01 14:00:00,47.62,47.63,47.59,47.6,5182.0,46.212,46.2218,46.1829,46.1926,5182.0
2024-07-01 14:05:00,47.6,47.63,47.6,47.61,4768.0,46.1926,46.2218,46.1926,46.2023,4768.0
2024-07-01 14:10:00,47.6,47.64,47.6,47.63,4603.0,46.1926,46.2315,46.1926,46.2218,4603.0
2024-07-01 14:15:00,47.63,47.63,47.59,47.6,11691.0,46.2218,46.2218,46.1829,46.1926,11691.0
2024-07-01 14:20:00,47.6,47.6,47.57,47.58,7359.0,46.1926,46.1926,46.1635,46.1732,7359.0
2024-07-01 14:25:00,47.58,47.58,47.52,47.52,7524.0,46.1732,46.1732,46.115,46.115,7524.0
2024-07-01 14:30:00,47.53,47.59,47.52,47.59,10191.0,46.1247,46.1829,46.115,46.1829,10191.0
2024-07-01 14:35:00,47.59,47.59,47.58,47.59,9218.0,46.1829,46.1829,46.1732,46.1829,9218.0
2024-07-01 14:40:00,47.59,47.62,47.59,47.61,3546.0,46.1829,46.212,46.1829,46.2023,3546.0
2024-07-01 14:45:00,47.61,47.62,47.58,47.58,6289.0,46.2023,46.212,46.1732,46.1732,6289.0
2024-07-01 14:50:00,47.58,47.59,47.56,47.58,4796.0,46.1732,46.1829,46.1538,46.1732,4796.0
2024-07-01 14:55:00,47.58,47.58,47.48,47.48,7553.0,46.1732,46.1732,46.0762,46.0762,7553.0
2024-07-01 15:00:00,47.48,47.48,47.45,47.45,1700.0,46.0762,46.0762,46.0471,46.0471,1700.0
2024-07-01 15:05:00,47.46,47.49,47.46,47.47,4100.0,46.0568,46.0859,46.0568,46.0665,4100.0
2024-07-01 15:10:00,47.47,47.48,47.47,47.48,3883.0,46.0665,46.0762,46.0665,46.0762,3883.0
2024-07-01 15:15:00,47.48,47.48,47.45,47.46,6262.0,46.0762,46.0762,46.0471,46.0568,6262.0
2024-07-01 15:20:00,47.47,47.48,47.45,47.48,3747.0,46.0665,46.0762,46.0471,46.0762,3747.0
2024-07-01 15:25:00,47.48,47.48,47.43,47.46,16316.0,46.0762,46.0762,46.0277,46.0568,16316.0
2024-07-01 15:30:00,47.47,47.5,47.45,47.49,8956.0,46.0665,46.0956,46.0471,46.0859,8956.0
2024-07-01 15:35:00,47.49,47.49,47.45,47.47,9102.0,46.0859,46.0859,46.0471,46.0665,9102.0
2024-07-01 15:40:00,47.47,47.47,47.44,47.45,11045.0,46.0665,46.0665,46.0374,46.0471,11045.0
2024-07-01 15:45:00,47.44,47.48,47.44,47.47,9178.0,46.0374,46.0762,46.0374,46.0665,9178.0
2024-07-01 15:50:00,47.48,47.52,47.47,47.52,29796.0,46.0762,46.115,46.0665,46.115,29796.0
2024-07-01 15:55:00,47.52,47.58,47.5,47.5,37460.0,46.115,46.1732,46.0956,46.0956,37460.0
2024-07-02 09:30:00,47.43,47.64,47.39,47.64,11417.0,46.0277,46.2315,45.9888,46.2315,11417.0
2024-07-02 09:35:00,47.67,47.78,47.62,47.71,9035.0,46.2606,46.3673,46.212,46.2994,9035.0
2024-07-02 09:40:00,47.72,47.74,47.59,47.59,3171.0,46.3091,46.3285,46.1829,46.1829,3171.0
2024-07-02 09:45:00,47.57,47.62,47.45,47.62,24129.0,46.1635,46.212,46.0471,46.212,24129.0
2024-07-02 09:50:00,47.58,47.58,47.46,47.47,5733.0,46.1732,46.1732,46.0568,46.0665,5733.0
2024-07-02 09:55:00,47.47,47.49,47.38,47.38,9300.0,46.0665,46.0859,45.9791,45.9791,9300.0
2024-07-02 10:00:00,47.38,47.45,47.33,47.39,11057.0,45.9791,46.0471,45.9306,45.9888,11057.0
2024-07-02 10:05:00,47.38,47.39,47.28,47.3,9656.0,45.9791,45.9888,45.8821,45.9015,9656.0
2024-07-02 10:10:00,47.3,47.41,47.3,47.41,9709.0,45.9015,46.0083,45.9015,46.0083,9709.0
2024-07-02 10:15:00,47.42,47.42,47.37,47.37,3101.0,46.018,46.018,45.9694,45.9694,3101.0
2024-07-02 10:20:00,47.37,47.41,47.37,47.4,3881.0,45.9694,46.0083,45.9694,45.9986,3881.0
2024-07-02 10:25:00,47.4,47.43,47.39,47.43,3700.0,45.9986,46.0277,45.9888,46.0277,3700.0
2024-07-02 10:30:00,47.44,47.45,47.41,47.41,7035.0,46.0374,46.0471,46.0083,46.0083,7035.0
2024-07-02 10:35:00,47.41,47.41,47.36,47.36,9615.0,46.0083,46.0083,45.9597,45.9597,9615.0
2024-07-02 10:40:00,47.35,47.38,47.27,47.27,7022.0,45.95,45.9791,45.8724,45.8724,7022.0
2024-07-02 10:45:00,47.28,47.29,47.23,47.24,6713.0,45.8821,45.8918,45.8336,45.8433,6713.0
2024-07-02 10:50:00,47.24,47.27,47.23,47.27,3500.0,45.8433,45.8724,45.8336,45.8724,3500.0
2024-07-02 10:55:00,47.28,47.31,47.28,47.3,6950.0,45.8821,45.9112,45.8821,45.9015,6950.0
2024-07-02 11:00:00,47.3,47.3,47.27,47.27,3722.0,45.9015,45.9015,45.8724,45.8724,3722.0
2024-07-02 11:05:00,47.25,47.25,47.22,47.22,2325.0,45.853,45.853,45.8239,45.8239,2325.0
2024-07-02 11:10:00,47.22,47.24,47.21,47.23,2572.0,45.8239,45.8433,45.8142,45.8336,2572.0
2024-07-02 11:15:00,47.25,47.28,47.25,47.28,3402.0,45.853,45.8821,45.853,45.8821,3402.0
2024-07-02 11:20:00,47.28,47.31,47.28,47.3,2436.0,45.8821,45.9112,45.8821,45.9015,2436.0
2024-07-02 11:25:00,47.3,47.3,47.26,47.28,10553.0,45.9015,45.9015,45.8627,45.8821,10553.0
2024-07-02 11:30:00,47.28,47.34,47.28,47.32,6552.0,45.8821,45.9403,45.8821,45.9209,6552.0
2024-07-02 11:35:00,47.32,47.32,47.24,47.24,4641.0,45.9209,45.9209,45.8433,45.8433,4641.0
2024-07-02 11:40:00,47.24,47.25,47.22,47.22,3829.0,45.8433,45.853,45.8239,45.8239,3829.0
2024-07-02 11:45:00,47.21,47.23,47.19,47.23,6730.0,45.8142,45.8336,45.7948,45.8336,6730.0
2024-07-02 11:50:00,47.23,47.23,47.18,47.18,4583.0,45.8336,45.8336,45.7851,45.7851,4583.0
2024-07-02 11:55:00,47.17,47.17,47.09,47.09,12661.0,45.7754,45.7754,45.6977,45.6977,12661.0
2024-07-02 12:00:00,47.12,47.12,47.02,47.02,11201.0,45.7268,45.7268,45.6298,45.6298,11201.0
2024-07-02 12:05:00,47.01,47.02,46.98,47.01,8629.0,45.6201,45.6298,45.591,45.6201,8629.0
2024-07-02 12:10:00,47.01,47.03,46.99,46.99,4835.0,45.6201,45.6395,45.6007,45.6007,4835.0
2024-07-02 12:15:00,46.99,47.03,46.99,47.03,1450.0,45.6007,45.6395,45.6007,45.6395,1450.0
2024-07-02 12:20:00,47.02,47.04,47.01,47.03,12022.0,45.6298,45.6492,45.6201,45.6395,12022.0
2024-07-02 12:25:00,47.03,47.03,47.02,47.02,3752.0,45.6395,45.6395,45.6298,45.6298,3752.0
2024-07-02 12:30:00,47.01,47.01,46.97,46.98,5921.0,45.6201,45.6201,45.5813,45.591,5921.0
2024-07-02 12:35:00,46.99,47.02,46.98,47.02,5887.0,45.6007,45.6298,45.591,45.6298,5887.0
2024-07-02 12:40:00,47.02,47.07,47.02,47.06,5500.0,45.6298,45.6783,45.6298,45.6686,5500.0
2024-07-02 12:45:00,47.05,47.09,47.05,47.07,5040.0,45.6589,45.6977,45.6589,45.6783,5040.0
2024-07-02 12:50:00,47.07,47.07,47.07,47.07,720.0,45.6783,45.6783,45.6783,45.6783,720.0
2024-07-02 12:55:00,47.06,47.06,47.03,47.03,4007.0,45.6686,45.6686,45.6395,45.6395,4007.0
2024-07-02 13:00:00,47.03,47.05,47.01,47.05,4838.0,45.6395,45.6589,45.6201,45.6589,4838.0
2024-07-02 13:05:00,47.06,47.13,47.06,47.13,3532.0,45.6686,45.7365,45.6686,45.7365,3532.0
2024-07-02 13:10:00,47.14,47.17,47.14,47.17,2299.0,45.7462,45.7754,45.7462,45.7754,2299.0
2024-07-02 13:15:00,47.17,47.19,47.17,47.19,4443.0,45.7754,45.7948,45.7754,45.7948,4443.0
2024-07-02 13:20:00,47.18,47.2,47.17,47.19,3835.0,45.7851,45.8045,45.7754,45.7948,3835.0
2024-07-02 13:25:00,47.2,47.2,47.19,47.2,1830.0,45.8045,45.8045,45.7948,45.8045,1830.0
2024-07-02 13:30:00,47.21,47.24,47.21,47.23,7716.0,45.8142,45.8433,45.8142,45.8336,7716.0
2024-07-02 13:35:00,47.23,47.25,47.21,47.25,5735.0,45.8336,45.853,45.8142,45.853,5735.0
2024-07-02 13:40:00,47.25,47.27,47.24,47.24,5731.0,45.853,45.8724,45.8433,45.8433,5731.0
2024-07-02 13:45:00,47.24,47.25,47.24,47.25,2412.0,45.8433,45.853,45.8433,45.853,2412.0
2024-07-02 13:50:00,47.25,47.29,47.25,47.29,6920.0,45.853,45.8918,45.853,45.8918,6920.0
2024-07-02 13:55:00,47.29,47.3,47.27,47.27,6231.0,45.8918,45.9015,45.8724,45.8724,6231.0
2024-07-02 14:00:00,47.27,47.27,47.25,47.27,3713.0,45.8724,45.8724,45.853,45.8724,3713.0
2024-07-02 14:05:00,47.26,47.29,47.26,47.29,5717.0,45.8627,45.8918,45.8627,45.8918,5717.0
2024-07-02 14:10:00,47.3,47.33,47.3,47.3,9294.0,45.9015,45.9306,45.9015,45.9015,9294.0
2024-07-02 14:15:00,47.29,47.29,47.26,47.26,3460.0,45.8918,45.8918,45.8627,45.8627,3460.0
2024-07-02 14:20:00,47.26,47.28,47.26,47.28,1062.0,45.8627,45.8821,45.8627,45.8821,1062.0
2024-07-02 14:25:00,47.28,47.28,47.27,47.27,3713.0,45.8821,45.8821,45.8724,45.8724,3713.0
2024-07-02 14:30:00,47.27,47.27,47.2,47.2,25314.0,45.8724,45.8724,45.8045,45.8045,25314.0
2024-07-02 14:35:00,47.2,47.23,47.2,47.22,17281.0,45.8045,45.8336,45.8045,45.8239,17281.0
2024-07-02 14:40:00,47.23,47.24,47.23,47.24,3003.0,45.8336,45.8433,45.8336,45.8433,3003.0
2024-07-02 14:45:00,47.25,47.27,47.23,47.26,3496.0,45.853,45.8724,45.8336,45.8627,3496.0
2024-07-02 14:50:00,47.25,47.28,47.24,47.24,3251.0,45.853,45.8821,45.8433,45.8433,3251.0
2024-07-02 14:55:00,47.24,47.25,47.23,47.23,2903.0,45.8433,45.853,45.8336,45.8336,2903.0
2024-07-02 15:00:00,47.22,47.22,47.2,47.2,5929.0,45.8239,45.8239,45.8045,45.8045,5929.0
2024-07-02 15:05:00,47.21,47.23,47.21,47.22,5030.0,45.8142,45.8336,45.8142,45.8239,5030.0
2024-07-02 15:10:00,47.23,47.23,47.22,47.23,2857.0,45.8336,45.8336,45.8239,45.8336,2857.0
2024-07-02 15:15:00,47.24,47.24,47.23,47.24,2141.0,45.8433,45.8433,45.8336,45.8433,2141.0
2024-07-02 15:20:00,47.24,47.24,47.23,47.24,7167.0,45.8433,45.8433,45.8336,45.8433,7167.0
2024-07-02 15:25:00,47.23,47.26,47.23,47.25,5055.0,45.8336,45.8627,45.8336,45.853,5055.0
2024-07-02 15:30:00,47.25,47.31,47.25,47.31,10792.0,45.853,45.9112,45.853,45.9112,10792.0
2024-07-02 15:35:00,47.3,47.34,47.3,47.32,15076.0,45.9015,45.9403,45.9015,45.9209,15076.0
2024-07-02 15:40:00,47.33,47.33,47.3,47.32,7340.0,45.9306,45.9306,45.9015,45.9209,7340.0
2024-07-02 15:45:00,47.31,47.33,47.29,47.29,8940.0,45.9112,45.9306,45.8918,45.8918,8940.0
2024-07-02 15:50:00,47.29,47.3,47.24,47.25,36654.0,45.8918,45.9015,45.8433,45.853,36654.0
2024-07-02 15:55:00,47.26,47.31,47.22,47.29,63130.0,45.8627,45.9112,45.8239,45.8918,63130.0
2024-07-03 09:30:00,47.13,47.26,47.04,47.15,17285.0,45.7365,45.8627,45.6492,45.7559,17285.0
2024-07-03 09:35:00,47.16,47.34,47.16,47.3,8894.0,45.7656,45.9403,45.7656,45.9015,8894.0
2024-07-03 09:40:00,47.3,47.33,47.26,47.27,6377.0,45.9015,45.9306,45.8627,45.8724,6377.0
2024-07-03 09:45:00,47.26,47.29,47.1,47.12,18711.0,45.8627,45.8918,45.7074,45.7268,18711.0
2024-07-03 09:50:00,47.11,47.17,47.06,47.15,8411.0,45.7171,45.7754,45.6686,45.7559,8411.0
2024-07-03 09:55:00,47.16,47.18,47.15,47.17,3475.0,45.7656,45.7851,45.7559,45.7754,3475.0
2024-07-03 10:00:00,47.19,47.22,47.13,47.15,8050.0,45.7948,45.8239,45.7365,45.7559,8050.0
2024-07-03 10:05:00,47.15,47.2,47.14,47.14,5828.0,45.7559,45.8045,45.7462,45.7462,5828.0
2024-07-03 10:10:00,47.13,47.22,47.12,47.22,2800.0,45.7365,45.8239,45.7268,45.8239,2800.0
2024-07-03 10:15:00,47.25,47.25,47.21,47.21,5411.0,45.853,45.853,45.8142,45.8142,5411.0
2024-07-03 10:20:00,47.2,47.22,47.19,47.19,4531.0,45.8045,45.8239,45.7948,45.7948,4531.0
2024-07-03 10:25:00,47.2,47.27,47.2,47.22,8456.0,45.8045,45.8724,45.8045,45.8239,8456.0
2024-07-03 10:30:00,47.23,47.31,47.23,47.31,26218.0,45.8336,45.9112,45.8336,45.9112,26218.0
2024-07-03 10:35:00,47.31,47.34,47.29,47.34,23980.0,45.9112,45.9403,45.8918,45.9403,23980.0
2024-07-03 10:40:00,47.34,47.41,47.34,47.41,26553.0,45.9403,46.0083,45.9403,46.0083,26553.0
2024-07-03 10:45:00,47.41,47.42,47.38,47.4,14489.0,46.0083,46.018,45.9791,45.9986,14489.0
2024-07-03 10:50:00,47.4,47.42,47.4,47.41,38768.0,45.9986,46.018,45.9986,46.0083,38768.0
2024-07-03 10:55:00,47.41,47.43,47.41,47.43,16364.0,46.0083,46.0277,46.0083,46.0277,16364.0
2024-07-03 11:00:00,47.44,47.47,47.43,47.46,11724.0,46.0374,46.0665,46.0277,46.0568,11724.0
2024-07-03 11:05:00,47.47,47.48,47.45,47.48,26297.0,46.0665,46.0762,46.0471,46.0762,26297.0
2024-07-03 11:10:00,47.47,47.52,47.46,47.51,34112.0,46.0665,46.115,46.0568,46.1053,34112.0
2024-07-03 11:15:00,47.51,47.51,47.44,47.48,9685.0,46.1053,46.1053,46.0374,46.0762,9685.0
2024-07-03 11:20:00,47.48,47.5,47.46,47.47,9620.0,46.0762,46.0956,46.0568,46.0665,9620.0
2024-07-03 11:25:00,47.45,47.47,47.33,47.33,13016.0,46.0471,46.0665,45.9306,45.9306,13016.0
2024-07-03 11:30:00,47.32,47.32,47.28,47.32,5566.0,45.9209,45.9209,45.8821,45.9209,5566.0
2024-07-03 11:35:00,47.31,47.34,47.29,47.34,5086.0,45.9112,45.9403,45.8918,45.9403,5086.0
2024-07-03 11:40:00,47.33,47.33,47.29,47.29,7475.0,45.9306,45.9306,45.8918,45.8918,7475.0
2024-07-03 11:45:00,47.3,47.35,47.29,47.34,4884.0,45.9015,45.95,45.8918,45.9403,4884.0
2024-07-03 11:50:00,47.34,47.34,47.34,47.34,832.0,45.9403,45.9403,45.9403,45.9403,832.0
2024-07-03 11:55:00,47.34,47.38,47.34,47.38,2532.0,45.9403,45.9791,45.9403,45.9791,2532.0
2024-07-03 12:00:00,47.38,47.42,47.38,47.38,7244.0,45.9791,46.018,45.9791,45.9791,7244.0
2024-07-03 12:05:00,47.38,47.39,47.36,47.39,7260.0,45.9791,45.9888,45.9597,45.9888,7260.0
2024-07-03 12:10:00,47.38,47.39,47.37,47.39,8345.0,45.9791,45.9888,45.9694,45.9888,8345.0
2024-07-03 12:15:00,47.39,47.39,47.35,47.35,11124.0,45.9888,45.9888,45.95,45.95,11124.0
2024-07-03 12:20:00,47.35,47.35,47.28,47.28,6259.0,45.95,45.95,45.8821,45.8821,6259.0
2024-07-03 12:25:00,47.28,47.28,47.19,47.19,6994.0,45.8821,45.8821,45.7948,45.7948,6994.0
2024-07-03 12:30:00,47.19,47.22,47.19,47.22,9690.0,45.7948,45.8239,45.7948,45.8239,9690.0
2024-07-03 12:35:00,47.22,47.23,47.21,47.22,4231.0,45.8239,45.8336,45.8142,45.8239,4231.0
2024-07-03 12:40:00,47.21,47.26,47.21,47.24,8003.0,45.8142,45.8627,45.8142,45.8433,8003.0
2024-07-03 12:45:00,47.25,47.26,47.2,47.21,7417.0,45.853,45.8627,45.8045,45.8142,7417.0
2024-07-03 12:50:00,47.21,47.21,47.13,47.13,17396.0,45.8142,45.8142,45.7365,45.7365,17396.0
2024-07-03 12:55:00,47.12,47.12,47.07,47.09,54023.0,45.7268,45.7268,45.6783,45.6977,54023.0
2024-07-05 09:30:00,46.46,46.6,46.45,46.51,12666.0,45.4729,45.61,45.4632,45.5219,12666.0
2024-07-05 09:35:00,46.52,46.76,46.52,46.73,14461.0,45.5317,45.7666,45.5317,45.7372,14461.0
2024-07-05 09:40:00,46.73,46.73,46.6,46.66,5010.0,45.7372,45.7372,45.61,45.6687,5010.0
2024-07-05 09:45:00,46.63,46.63,46.51,46.51,5061.0,45.6393,45.6393,45.5219,45.5219,5061.0
2024-07-05 09:50:00,46.52,46.55,46.42,46.42,9461.0,45.5317,45.561,45.4338,45.4338,9461.0
2024-07-05 09:55:00,46.42,46.52,46.38,46.45,10251.0,45.4338,45.5317,45.3946,45.4632,10251.0
2024-07-05 10:00:00,46.42,46.47,46.42,46.47,6401.0,45.4338,45.4827,45.4338,45.4827,6401.0
2024-07-05 10:05:00,46.45,46.45,46.35,46.42,10741.0,45.4632,45.4632,45.3653,45.4338,10741.0
2024-07-05 10:10:00,46.41,46.44,46.36,46.36,6582.0,45.424,45.4534,45.3751,45.3751,6582.0
2024-07-05 10:15:00,46.36,46.38,46.33,46.36,7800.0,45.3751,45.3946,45.3457,45.3751,7800.0
2024-07-05 10:20:00,46.34,46.39,46.31,46.33,6245.0,45.3555,45.4044,45.3261,45.3457,6245.0
2024-07-05 10:25:00,46.33,46.37,46.33,46.36,4998.0,45.3457,45.3849,45.3457,45.3751,4998.0
2024-07-05 10:30:00,46.34,46.37,46.33,46.37,4145.0,45.3555,45.3849,45.3457,45.3849,4145.0
2024-07-05 10:35:00,46.37,46.39,46.37,46.39,4748.0,45.3849,45.4044,45.3849,45.4044,4748.0
2024-07-05 10:40:00,46.39,46.42,46.39,46.42,5173.0,45.4044,45.4338,45.4044,45.4338,5173.0
2024-07-05 10:45:00,46.43,46.47,46.43,46.46,6634.0,45.4436,45.4827,45.4436,45.4729,6634.0
2024-07-05 10:50:00,46.49,46.51,46.49,46.49,2376.0,45.5023,45.5219,45.5023,45.5023,2376.0
2024-07-05 10:55:00,46.5,46.51,46.47,46.47,2024.0,45.5121,45.5219,45.4827,45.4827,2024.0
2024-07-05 11:00:00,46.46,46.49,46.46,46.49,2259.0,45.4729,45.5023,45.4729,45.5023,2259.0
2024-07-05 11:05:00,46.49,46.51,46.49,46.49,4639.0,45.5023,45.5219,45.5023,45.5023,4639.0
2024-07-05 11:10:00,46.49,46.52,46.49,46.51,5460.0,45.5023,45.5317,45.5023,45.5219,5460.0
2024-07-05 11:15:00,46.51,46.53,46.51,46.52,6176.0,45.5219,45.5415,45.5219,45.5317,6176.0
2024-07-05 11:20:00,46.52,46.52,46.46,46.46,4424.0,45.5317,45.5317,45.4729,45.4729,4424.0
2024-07-05 11:25:00,46.47,46.51,46.47,46.5,5112.0,45.4827,45.5219,45.4827,45.5121,5112.0
2024-07-05 11:30:00,46.51,46.52,46.49,46.52,5210.0,45.5219,45.5317,45.5023,45.5317,5210.0
2024-07-05 11:35:00,46.53,46.58,46.53,46.57,6352.0,45.5415,45.5904,45.5415,45.5806,6352.0
2024-07-05 11:40:00,46.58,46.64,46.57,46.64,12312.0,45.5904,45.6491,45.5806,45.6491,12312.0
2024-07-05 11:45:00,46.65,46.68,46.64,46.68,4040.0,45.6589,45.6883,45.6491,45.6883,4040.0
2024-07-05 11:50:00,46.67,46.67,46.65,46.66,3399.0,45.6785,45.6785,45.6589,45.6687,3399.0
2024-07-05 11:55:00,46.66,46.66,46.61,46.61,4857.0,45.6687,45.6687,45.6198,45.6198,4857.0
2024-07-05 12:00:00,46.6,46.6,46.55,46.55,8484.0,45.61,45.61,45.561,45.561,8484.0
2024-07-05 12:05:00,46.55,46.6,46.55,46.6,7181.0,45.561,45.61,45.561,45.61,7181.0
2024-07-05 12:10:00,46.59,46.6,46.59,46.6,2680.0,45.6002,45.61,45.6002,45.61,2680.0
2024-07-05 12:15:00,46.6,46.6,46.57,46.58,6822.0,45.61,45.61,45.5806,45.5904,6822.0
2024-07-05 12:20:00,46.58,46.6,46.58,46.59,6288.0,45.5904,45.61,45.5904,45.6002,6288.0
2024-07-05 12:25:00,46.58,46.58,46.55,46.55,8704.0,45.5904,45.5904,45.561,45.561,8704.0
2024-07-05 12:30:00,46.55,46.55,46.52,46.52,1580.0,45.561,45.561,45.5317,45.5317,1580.0
2024-07-05 12:35:00,46.52,46.55,46.49,46.55,12320.0,45.5317,45.561,45.5023,45.561,12320.0
2024-07-05 12:40:00,46.55,46.55,46.55,46.55,472.0,45.561,45.561,45.561,45.561,472.0
2024-07-05 12:45:00,46.54,46.57,46.54,46.57,2707.0,45.5512,45.5806,45.5512,45.5806,2707.0
2024-07-05 12:50:00,46.57,46.59,46.57,46.59,2410.0,45.5806,45.6002,45.5806,45.6002,2410.0
2024-07-05 12:55:00,46.6,46.6,46.59,46.59,5710.0,45.61,45.61,45.6002,45.6002,5710.0
2024-07-05 13:00:00,46.58,46.58,46.56,46.56,3600.0,45.5904,45.5904,45.5708,45.5708,3600.0
2024-07-05 13:05:00,46.56,46.57,46.55,46.57,1900.0,45.5708,45.5806,45.561,45.5806,1900.0
2024-07-05 13:10:00,46.57,46.57,46.56,46.56,7780.0,45.5806,45.5806,45.5708,45.5708,7780.0
2024-07-05 13:15:00,46.55,46.55,46.55,46.55,5046.0,45.561,45.561,45.561,45.561,5046.0
2024-07-05 13:20:00,46.55,46.55,46.53,46.53,2550.0,45.561,45.561,45.5415,45.5415,2550.0
2024-07-05 13:25:00,46.52,46.54,46.52,46.53,1894.0,45.5317,45.5512,45.5317,45.5415,1894.0
2024-07-05 13:30:00,46.53,46.56,46.53,46.56,2425.0,45.5415,45.5708,45.5415,45.5708,2425.0
2024-07-05 13:35:00,46.57,46.6,46.57,46.59,3412.0,45.5806,45.61,45.5806,45.6002,3412.0
2024-07-05 13:40:00,46.6,46.62,46.6,46.62,7866.0,45.61,45.6295,45.61,45.6295,7866.0
2024-07-05 13:45:00,46.61,46.61,46.6,46.6,2936.0,45.6198,45.6198,45.61,45.61,2936.0
2024-07-05 13:50:00,46.61,46.62,46.61,46.61,4036.0,45.6198,45.6295,45.6198,45.6198,4036.0
2024-07-05 13:55:00,46.62,46.63,46.59,46.59,12061.0,45.6295,45.6393,45.6002,45.6002,12061.0
2024-07-05 14:00:00,46.59,46.59,46.57,46.58,3304.0,45.6002,45.6002,45.5806,45.5904,3304.0
2024-07-05 14:05:00,46.57,46.58,46.57,46.58,3321.0,45.5806,45.5904,45.5806,45.5904,3321.0
2024-07-05 14:10:00,46.57,46.57,46.57,46.57,1965.0,45.5806,45.5806,45.5806,45.5806,1965.0
2024-07-05 14:15:00,46.56,46.56,46.56,46.56,3051.0,45.5708,45.5708,45.5708,45.5708,3051.0
2024-07-05 14:20:00,46.57,46.57,46.54,46.54,5979.0,45.5806,45.5806,45.5512,45.5512,5979.0
2024-07-05 14:25:00,46.53,46.53,46.53,46.53,700.0,45.5415,45.5415,45.5415,45.5415,700.0
2024-07-05 14:30:00,46.54,46.57,46.54,46.57,6741.0,45.5512,45.5806,45.5512,45.5806,6741.0
2024-07-05 14:35:00,46.58,46.58,46.55,46.55,2089.0,45.5904,45.5904,45.561,45.561,2089.0
2024-07-05 14:40:00,46.55,46.55,46.54,46.55,1320.0,45.561,45.561,45.5512,45.561,1320.0
2024-07-05 14:45:00,46.55,46.56,46.55,46.56,1500.0,45.561,45.5708,45.561,45.5708,1500.0
2024-07-05 14:50:00,46.56,46.58,46.56,46.57,3089.0,45.5708,45.5904,45.5708,45.5806,3089.0
2024-07-05 14:55:00,46.56,46.56,46.53,46.54,4644.0,45.5708,45.5708,45.5415,45.5512,4644.0
2024-07-05 15:00:00,46.54,46.54,46.52,46.52,3346.0,45.5512,45.5512,45.5317,45.5317,3346.0
2024-07-05 15:05:00,46.52,46.52,46.51,46.52,2962.0,45.5317,45.5317,45.5219,45.5317,2962.0
2024-07-05 15:10:00,46.52,46.53,46.51,46.51,3408.0,45.5317,45.5415,45.5219,45.5219,3408.0
2024-07-05 15:15:00,46.51,46.51,46.48,46.48,5376.0,45.5219,45.5219,45.4925,45.4925,5376.0
2024-07-05 15:20:00,46.48,46.52,46.48,46.52,2726.0,45.4925,45.5317,45.4925,45.5317,2726.0
2024-07-05 15:25:00,46.52,46.53,46.52,46.52,6021.0,45.5317,45.5415,45.5317,45.5317,6021.0
2024-07-05 15:30:00,46.52,46.55,46.52,46.54,12827.0,45.5317,45.561,45.5317,45.5512,12827.0
2024-07-05 15:35:00,46.54,46.57,46.52,46.57,14224.0,45.5512,45.5806,45.5317,45.5806,14224.0
2024-07-05 15:40:00,46.56,46.57,46.54,46.54,14288.0,45.5708,45.5806,45.5512,45.5512,14288.0
2024-07-05 15:45:00,46.54,46.57,46.54,46.54,7770.0,45.5512,45.5806,45.5512,45.5512,7770.0
2024-07-05 15:50:00,46.54,46.66,46.52,46.66,55829.0,45.5512,45.6687,45.5317,45.6687,55829.0
2024-07-05 15:55:00,46.65,46.67,46.62,46.65,49199.0,45.6589,45.6785,45.6295,45.6589,49199.0
2024-07-08 09:30:00,46.37,46.77,46.37,46.75,18409.0,45.3849,45.7764,45.3849,45.7568,18409.0
2024-07-08 09:35:00,46.73,46.77,46.68,46.7,8765.0,45.7372,45.7764,45.6883,45.7078,8765.0
2024-07-08 09:40:00,46.66,46.69,46.63,46.69,14071.0,45.6687,45.6981,45.6393,45.6981,14071.0
2024-07-08 09:45:00,46.66,46.68,46.61,46.61,6685.0,45.6687,45.6883,45.6198,45.6198,6685.0
2024-07-08 09:50:00,46.6,46.6,46.48,46.51,9706.0,45.61,45.61,45.4925,45.5219,9706.0
2024-07-08 09:55:00,46.48,46.54,46.47,46.48,8615.0,45.4925,45.5512,45.4827,45.4925,8615.0
2024-07-08 10:00:00,46.48,46.57,46.48,46.5,8499.0,45.4925,45.5806,45.4925,45.5121,8499.0
2024-07-08 10:05:00,46.49,46.5,46.39,46.4,9705.0,45.5023,45.5121,45.4044,45.4142,9705.0
2024-07-08 10:10:00,46.4,46.45,46.38,46.43,6730.0,45.4142,45.4632,45.3946,45.4436,6730.0
2024-07-08 10:15:00,46.43,46.45,46.43,46.45,5154.0,45.4436,45.4632,45.4436,45.4632,5154.0
2024-07-08 10:20:00,46.42,46.44,46.37,46.39,21012.0,45.4338,45.4534,45.3849,45.4044,21012.0
2024-07-08 10:25:00,46.38,46.4,46.32,46.32,4390.0,45.3946,45.4142,45.3359,45.3359,4390.0
2024-07-08 10:30:00,46.28,46.35,46.28,46.32,8787.0,45.2968,45.3653,45.2968,45.3359,8787.0
2024-07-08 10:35:00,46.32,46.45,46.32,46.44,9081.0,45.3359,45.4632,45.3359,45.4534,9081.0
2024-07-08 10:40:00,46.43,46.44,46.41,46.41,6048.0,45.4436,45.4534,45.424,45.424,6048.0
2024-07-08 10:45:00,46.42,46.45,46.41,46.45,2730.0,45.4338,45.4632,45.424,45.4632,2730.0
2024-07-08 10:50:00,46.45,46.45,46.41,46.41,3255.0,45.4632,45.4632,45.424,45.424,3255.0
2024-07-08 10:55:00,46.42,46.46,46.42,46.44,6258.0,45.4338,45.4729,45.4338,45.4534,6258.0
2024-07-08 11:00:00,46.44,46.44,46.41,46.41,4886.0,45.4534,45.4534,45.424,45.424,4886.0
2024-07-08 11:05:00,46.4,46.4,46.36,46.36,6053.0,45.4142,45.4142,45.3751,45.3751,6053.0
2024-07-08 11:10:00,46.36,46.38,46.35,46.35,7152.0,45.3751,45.3946,45.3653,45.3653,7152.0
2024-07-08 11:15:00,46.34,46.35,46.3,46.31,13695.0,45.3555,45.3653,45.3163,45.3261,13695.0
2024-07-08 11:20:00,46.32,46.32,46.27,46.28,21321.0,45.3359,45.3359,45.287,45.2968,21321.0
2024-07-08 11:25:00,46.28,46.28,46.25,46.25,10382.0,45.2968,45.2968,45.2674,45.2674,10382.0
2024-07-08 11:30:00,46.24,46.25,46.19,46.19,14564.0,45.2576,45.2674,45.2087,45.2087,14564.0
2024-07-08 11:35:00,46.16,46.17,46.12,46.12,10737.0,45.1793,45.1891,45.1402,45.1402,10737.0
2024-07-08 11:40:00,46.11,46.13,46.09,46.13,10327.0,45.1304,45.1499,45.1108,45.1499,10327.0
2024-07-08 11:45:00,46.12,46.12,46.09,46.11,2626.0,45.1402,45.1402,45.1108,45.1304,2626.0
2024-07-08 11:50:00,46.11,46.13,46.09,46.1,8214.0,45.1304,45.1499,45.1108,45.1206,8214.0
2024-07-08 11:55:00,46.1,46.13,46.08,46.13,9918.0,45.1206,45.1499,45.101,45.1499,9918.0
2024-07-08 12:00:00,46.13,46.16,46.13,46.16,6896.0,45.1499,45.1793,45.1499,45.1793,6896.0
2024-07-08 12:05:00,46.17,46.19,46.16,46.17,5899.0,45.1891,45.2087,45.1793,45.1891,5899.0
2024-07-08 12:10:00,46.17,46.19,46.17,46.18,5797.0,45.1891,45.2087,45.1891,45.1989,5797.0
2024-07-08 12:15:00,46.17,46.18,46.17,46.18,2957.0,45.1891,45.1989,45.1891,45.1989,2957.0
2024-07-08 12:20:00,46.18,46.18,46.17,46.17,6280.0,45.1989,45.1989,45.1891,45.1891,6280.0
2024-07-08 12:25:00,46.18,46.23,46.18,46.23,7477.0,45.1989,45.2478,45.1989,45.2478,7477.0
2024-07-08 12:30:00,46.23,46.25,46.21,46.25,5418.0,45.2478,45.2674,45.2283,45.2674,5418.0
2024-07-08 12:35:00,46.25,46.25,46.23,46.23,3006.0,45.2674,45.2674,45.2478,45.2478,3006.0
2024-07-08 12:40:00,46.24,46.24,46.21,46.21,2338.0,45.2576,45.2576,45.2283,45.2283,2338.0
2024-07-08 12:45:00,46.21,46.24,46.21,46.21,4407.0,45.2283,45.2576,45.2283,45.2283,4407.0
2024-07-08 12:50:00,46.2,46.24,46.2,46.24,5156.0,45.2185,45.2576,45.2185,45.2576,5156.0
2024-07-08 12:55:00,46.25,46.27,46.24,46.25,4490.0,45.2674,45.287,45.2576,45.2674,4490.0
2024-07-08 13:00:00,46.25,46.3,46.24,46.29,3291.0,45.2674,45.3163,45.2576,45.3066,3291.0
2024-07-08 13:05:00,46.29,46.32,46.28,46.28,3788.0,45.3066,45.3359,45.2968,45.2968,3788.0
2024-07-08 13:10:00,46.27,46.27,46.25,46.26,3427.0,45.287,45.287,45.2674,45.2772,3427.0
2024-07-08 13:15:00,46.27,46.27,46.24,46.24,5969.0,45.287,45.287,45.2576,45.2576,5969.0
2024-07-08 13:20:00,46.23,46.26,46.23,46.25,5241.0,45.2478,45.2772,45.2478,45.2674,5241.0
2024-07-08 13:25:00,46.26,46.26,46.25,46.26,2475.0,45.2772,45.2772,45.2674,45.2772,2475.0
2024-07-08 13:30:00,46.26,46.27,46.25,46.26,6667.0,45.2772,45.287,45.2674,45.2772,6667.0
2024-07-08 13:35:00,46.25,46.25,46.23,46.24,3526.0,45.2674,45.2674,45.2478,45.2576,3526.0
2024-07-08 13:40:00,46.24,46.26,46.23,46.24,4869.0,45.2576,45.2772,45.2478,45.2576,4869.0
2024-07-08 13:45:00,46.23,46.25,46.23,46.23,3542.0,45.2478,45.2674,45.2478,45.2478,3542.0
2024-07-08 13:50:00,46.23,46.24,46.23,46.23,5498.0,45.2478,45.2576,45.2478,45.2478,5498.0
2024-07-08 13:55:00,46.22,46.22,46.17,46.19,9395.0,45.238,45.238,45.1891,45.2087,9395.0
2024-07-08 14:00:00,46.18,46.18,46.11,46.16,5279.0,45.1989,45.1989,45.1304,45.1793,5279.0
2024-07-08 14:05:00,46.16,46.18,46.13,46.13,6090.0,45.1793,45.1989,45.1499,45.1499,6090.0
2024-07-08 14:10:00,46.13,46.13,46.12,46.12,13497.0,45.1499,45.1499,45.1402,45.1402,13497.0
2024-07-08 14:15:00,46.12,46.12,46.06,46.06,9994.0,45.1402,45.1402,45.0814,45.0814,9994.0
2024-07-08 14:20:00,46.06,46.06,46.02,46.02,5423.0,45.0814,45.0814,45.0423,45.0423,5423.0
2024-07-08 14:25:00,46.02,46.02,45.99,45.99,6069.0,45.0423,45.0423,45.0129,45.0129,6069.0
2024-07-08 14:30:00,45.99,46.0,45.97,45.98,32517.0,45.0129,45.0227,44.9933,45.0031,32517.0
2024-07-08 14:35:00,45.98,46.01,45.97,45.99,17174.0,45.0031,45.0325,44.9933,45.0129,17174.0
2024-07-08 14:40:00,45.99,45.99,45.97,45.99,9942.0,45.0129,45.0129,44.9933,45.0129,9942.0
2024-07-08 14:45:00,45.99,46.0,45.95,46.0,13045.0,45.0129,45.0227,44.9738,45.0227,13045.0
2024-07-08 14:50:00,45.99,46.01,45.99,46.0,31160.0,45.0129,45.0325,45.0129,45.0227,31160.0
2024-07-08 14:55:00,45.99,46.01,45.99,45.99,8572.0,45.0129,45.0325,45.0129,45.0129,8572.0
2024-07-08 15:00:00,45.99,45.99,45.97,45.99,8765.0,45.0129,45.0129,44.9933,45.0129,8765.0
2024-07-08 15:05:00,46.0,46.01,45.98,45.99,12578.0,45.0227,45.0325,45.0031,45.0129,12578.0
2024-07-08 15:10:00,45.99,46.02,45.99,46.0,23847.0,45.0129,45.0423,45.0129,45.0227,23847.0
2024-07-08 15:15:00,46.0,46.01,45.98,46.0,20039.0,45.0227,45.0325,45.0031,45.0227,20039.0
2024-07-08 15:20:00,45.99,46.01,45.99,45.99,53880.0,45.0129,45.0325,45.0129,45.0129,53880.0
2024-07-08 15:25:00,46.0,46.03,45.98,45.99,55088.0,45.0227,45.0521,45.0031,45.0129,55088.0
2024-07-08 15:30:00,45.99,46.0,45.95,45.95,12598.0,45.0129,45.0227,44.9738,44.9738,12598.0
2024-07-08 15:35:00,45.96,45.98,45.96,45.98,16348.0,44.9836,45.0031,44.9836,45.0031,16348.0
2024-07-08 15:40:00,45.98,45.99,45.98,45.99,26297.0,45.0031,45.0129,45.0031,45.0129,26297.0
2024-07-08 15:45:00,45.99,46.04,45.98,46.04,50531.0,45.0129,45.0619,45.0031,45.0619,50531.0
2024-07-08 15:50:00,46.04,46.05,45.99,46.05,55066.0,45.0619,45.0716,45.0129,45.0716,55066.0
2024-07-08 15:55:00,46.05,46.13,46.02,46.05,93172.0,45.0716,45.1499,45.0423,45.0716,93172.0
2024-07-09 09:30:00,46.0,46.09,45.98,46.03,15500.0,45.0227,45.1108,45.0031,45.0521,15500.0
2024-07-09 09:35:00,46.03,46.09,45.95,46.06,32616.0,45.0521,45.1108,44.9738,45.0814,32616.0
2024-07-09 09:40:00,46.06,46.06,45.99,46.0,1200.0,45.0814,45.0814,45.0129,45.0227,1200.0
2024-07-09 09:45:00,45.98,45.98,45.95,45.95,11843.0,45.0031,45.0031,44.9738,44.9738,11843.0
2024-07-09 09:50:00,45.95,45.96,45.93,45.93,2332.0,44.9738,44.9836,44.9542,44.9542,2332.0
2024-07-09 09:55:00,45.92,45.93,45.87,45.87,6909.0,44.9444,44.9542,44.8955,44.8955,6909.0
2024-07-09 10:00:00,45.87,45.88,45.84,45.84,5796.0,44.8955,44.9053,44.8661,44.8661,5796.0
2024-07-09 10:05:00,45.83,45.83,45.76,45.76,9929.0,44.8563,44.8563,44.7878,44.7878,9929.0
2024-07-09 10:10:00,45.77,45.77,45.69,45.7,6599.0,44.7976,44.7976,44.7193,44.7291,6599.0
2024-07-09 10:15:00,45.69,45.75,45.69,45.75,8576.0,44.7193,44.778,44.7193,44.778,8576.0
2024-07-09 10:20:00,45.76,45.8,45.76,45.8,4805.0,44.7878,44.827,44.7878,44.827,4805.0
2024-07-09 10:25:00,45.79,45.85,45.78,45.84,7719.0,44.8172,44.8759,44.8074,44.8661,7719.0
2024-07-09 10:30:00,45.84,45.91,45.84,45.9,7629.0,44.8661,44.9346,44.8661,44.9248,7629.0
2024-07-09 10:35:00,45.9,45.91,45.89,45.9,8389.0,44.9248,44.9346,44.915,44.9248,8389.0
2024-07-09 10:40:00,45.9,45.91,45.9,45.91,3368.0,44.9248,44.9346,44.9248,44.9346,3368.0
2024-07-09 10:45:00,45.93,45.94,45.92,45.92,2707.0,44.9542,44.964,44.9444,44.9444,2707.0
2024-07-09 10:50:00,45.92,45.97,45.9,45.97,5795.0,44.9444,44.9933,44.9248,44.9933,5795.0
2024-07-09 10:55:00,45.97,46.01,45.96,46.01,8379.0,44.9933,45.0325,44.9836,45.0325,8379.0
2024-07-09 11:00:00,46.02,46.02,45.99,46.01,9458.0,45.0423,45.0423,45.0129,45.0325,9458.0
2024-07-09 11:05:00,46.01,46.02,45.99,46.02,5431.0,45.0325,45.0423,45.0129,45.0423,5431.0
2024-07-09 11:10:00,46.01,46.05,45.99,46.01,4754.0,45.0325,45.0716,45.0129,45.0325,4754.0
2024-07-09 11:15:00,46.02,46.02,45.98,45.98,5178.0,45.0423,45.0423,45.0031,45.0031,5178.0
2024-07-09 11:20:00,45.98,45.98,45.91,45.92,4410.0,45.0031,45.0031,44.9346,44.9444,4410.0
2024-07-09 11:25:00,45.93,45.96,45.93,45.95,8293.0,44.9542,44.9836,44.9542,44.9738,8293.0
2024-07-09 11:30:00,45.95,45.96,45.93,45.96,20368.0,44.9738,44.9836,44.9542,44.9836,20368.0
2024-07-09 11:35:00,45.96,45.96,45.92,45.94,10232.0,44.9836,44.9836,44.9444,44.964,10232.0
2024-07-09 11:40:00,45.92,45.97,45.91,45.97,3107.0,44.9444,44.9933,44.9346,44.9933,3107.0
2024-07-09 11:45:00,45.98,46.01,45.98,46.0,4250.0,45.0031,45.0325,45.0031,45.0227,4250.0
2024-07-09 11:50:00,46.0,46.0,45.98,45.98,3186.0,45.0227,45.0227,45.0031,45.0031,3186.0
2024-07-09 11:55:00,45.98,45.98,45.96,45.98,2396.0,45.0031,45.0031,44.9836,45.0031,2396.0
2024-07-09 12:00:00,45.98,46.01,45.98,46.01,5501.0,45.0031,45.0325,45.0031,45.0325,5501.0
2024-07-09 12:05:00,46.01,46.01,45.98,45.98,2420.0,45.0325,45.0325,45.0031,45.0031,2420.0
2024-07-09 12:10:00,45.98,45.99,45.98,45.98,400.0,45.0031,45.0129,45.0031,45.0031,400.0
2024-07-09 12:15:00,45.98,45.98,45.96,45.96,3650.0,45.0031,45.0031,44.9836,44.9836,3650.0
2024-07-09 12:20:00,45.96,45.99,45.96,45.99,29109.0,44.9836,45.0129,44.9836,45.0129,29109.0
2024-07-09 12:25:00,46.0,46.02,46.0,46.02,2100.0,45.0227,45.0423,45.0227,45.0423,2100.0
2024-07-09 12:30:00,46.02,46.02,46.02,46.02,2003.0,45.0423,45.0423,45.0423,45.0423,2003.0
2024-07-09 12:35:00,46.01,46.01,45.99,46.0,9570.0,45.0325,45.0325,45.0129,45.0227,9570.0
2024-07-09 12:40:00,46.02,46.06,46.02,46.05,12193.0,45.0423,45.0814,45.0423,45.0716,12193.0
2024-07-09 12:45:00,46.08,46.1,46.08,46.08,7184.0,45.101,45.1206,45.101,45.101,7184.0
2024-07-09 12:50:00,46.07,46.07,46.04,46.04,5158.0,45.0912,45.0912,45.0619,45.0619,5158.0
2024-07-09 12:55:00,46.05,46.05,46.05,46.05,2527.0,45.0716,45.0716,45.0716,45.0716,2527.0
2024-07-09 13:00:00,46.05,46.05,46.03,46.04,3816.0,45.0716,45.0716,45.0521,45.0619,3816.0
2024-07-09 13:05:00,46.03,46.03,45.98,45.98,4176.0,45.0521,45.0521,45.0031,45.0031,4176.0
2024-07-09 13:10:00,45.98,45.99,45.94,45.95,7221.0,45.0031,45.0129,44.964,44.9738,7221.0
2024-07-09 13:15:00,45.95,45.95,45.92,45.93,6803.0,44.9738,44.9738,44.9444,44.9542,6803.0
2024-07-09 13:20:00,45.94,45.95,45.93,45.94,1600.0,44.964,44.9738,44.9542,44.964,1600.0
2024-07-09 13:25:00,45.95,45.98,45.95,45.98,2135.0,44.9738,45.0031,44.9738,45.0031,2135.0
2024-07-09 13:30:00,45.97,45.97,45.92,45.92,4550.0,44.9933,44.9933,44.9444,44.9444,4550.0
2024-07-09 13:35:00,45.92,45.96,45.92,45.95,4433.0,44.9444,44.9836,44.9444,44.9738,4433.0
2024-07-09 13:40:00,45.94,45.95,45.94,45.95,2863.0,44.964,44.9738,44.964,44.9738,2863.0
2024-07-09 13:45:00,45.95,45.95,45.93,45.94,2742.0,44.9738,44.9738,44.9542,44.964,2742.0
2024-07-09 13:50:00,45.94,45.95,45.93,45.93,4253.0,44.964,44.9738,44.9542,44.9542,4253.0
2024-07-09 13:55:00,45.92,45.94,45.92,45.92,2690.0,44.9444,44.964,44.9444,44.9444,2690.0
2024-07-09 14:00:00,45.92,45.92,45.87,45.87,4532.0,44.9444,44.9444,44.8955,44.8955,4532.0
2024-07-09 14:05:00,45.87,45.88,45.87,45.88,6684.0,44.8955,44.9053,44.8955,44.9053,6684.0
2024-07-09 14:10:00,45.88,45.88,45.84,45.86,10447.0,44.9053,44.9053,44.8661,44.8857,10447.0
2024-07-09 14:15:00,45.85,45.9,45.85,45.9,11127.0,44.8759,44.9248,44.8759,44.9248,11127.0
2024-07-09 14:20:00,45.9,45.9,45.88,45.88,3794.0,44.9248,44.9248,44.9053,44.9053,3794.0
2024-07-09 14:25:00,45.88,45.91,45.88,45.88,9485.0,44.9053,44.9346,44.9053,44.9053,9485.0
2024-07-09 14:30:00,45.88,45.88,45.86,45.86,3039.0,44.9053,44.9053,44.8857,44.8857,3039.0
2024-07-09 14:35:00,45.87,45.88,45.87,45.88,4572.0,44.8955,44.9053,44.8955,44.9053,4572.0
2024-07-09 14:40:00,45.88,45.88,45.83,45.83,20592.0,44.9053,44.9053,44.8563,44.8563,20592.0
2024-07-09 14:45:00,45.82,45.82,45.78,45.78,5278.0,44.8465,44.8465,44.8074,44.8074,5278.0
2024-07-09 14:50:00,45.78,45.78,45.76,45.76,11338.0,44.8074,44.8074,44.7878,44.7878,11338.0
2024-07-09 14:55:00,45.75,45.76,45.71,45.71,10048.0,44.778,44.7878,44.7389,44.7389,10048.0
2024-07-09 15:00:00,45.7,45.72,45.66,45.66,13357.0,44.7291,44.7487,44.6899,44.6899,13357.0
2024-07-09 15:05:00,45.66,45.69,45.65,45.69,25979.0,44.6899,44.7193,44.6801,44.7193,25979.0
2024-07-09 15:10:00,45.68,45.68,45.66,45.67,10046.0,44.7095,44.7095,44.6899,44.6997,10046.0
2024-07-09 15:15:00,45.67,45.72,45.67,45.7,11397.0,44.6997,44.7487,44.6997,44.7291,11397.0
2024-07-09 15:20:00,45.7,45.72,45.7,45.71,5002.0,44.7291,44.7487,44.7291,44.7389,5002.0
2024-07-09 15:25:00,45.7,45.74,45.69,45.74,14925.0,44.7291,44.7682,44.7193,44.7682,14925.0
2024-07-09 15:30:00,45.73,45.77,45.73,45.77,6739.0,44.7584,44.7976,44.7584,44.7976,6739.0
2024-07-09 15:35:00,45.77,45.77,45.74,45.76,13321.0,44.7976,44.7976,44.7682,44.7878,13321.0
2024-07-09 15:40:00,45.76,45.76,45.74,45.74,4054.0,44.7878,44.7878,44.7682,44.7682,4054.0
2024-07-09 15:45:00,45.74,45.78,45.74,45.78,7867.0,44.7682,44.8074,44.7682,44.8074,7867.0
2024-07-09 15:50:00,45.78,45.78,45.7,45.76,43077.0,44.8074,44.8074,44.7291,44.7878,43077.0
2024-07-09 15:55:00,45.76,45.85,45.76,45.8,69459.0,44.7878,44.8759,44.7878,44.827,69459.0
2024-07-10 09:30:00,46.02,46.18,46.01,46.12,10986.0,45.0423,45.1989,45.0325,45.1402,10986.0
2024-07-10 09:35:00,46.12,46.24,46.1,46.18,12266.0,45.1402,45.2576,45.1206,45.1989,12266.0
2024-07-10 09:40:00,46.17,46.27,46.12,46.22,6400.0,45.1891,45.287,45.1402,45.238,6400.0
2024-07-10 09:45:00,46.23,46.27,46.16,46.25,6395.0,45.2478,45.287,45.1793,45.2674,6395.0
2024-07-10 09:50:00,46.26,46.26,46.15,46.15,6269.0,45.2772,45.2772,45.1695,45.1695,6269.0
2024-07-10 09:55:00,46.14,46.15,46.09,46.11,6187.0,45.1597,45.1695,45.1108,45.1304,6187.0
2024-07-10 10:00:00,46.12,46.15,46.11,46.12,9324.0,45.1402,45.1695,45.1304,45.1402,9324.0
2024-07-10 10:05:00,46.12,46.13,46.05,46.09,7598.0,45.1402,45.1499,45.0716,45.1108,7598.0
2024-07-10 10:10:00,46.09,46.11,46.03,46.05,16655.0,45.1108,45.1304,45.0521,45.0716,16655.0
2024-07-10 10:15:00,46.04,46.12,46.0,46.09,25593.0,45.0619,45.1402,45.0227,45.1108,25593.0
2024-07-10 10:20:00,46.09,46.12,46.03,46.05,10276.0,45.1108,45.1402,45.0521,45.0716,10276.0
2024-07-10 10:25:00,46.03,46.03,45.98,45.98,3752.0,45.0521,45.0521,45.0031,45.0031,3752.0
2024-07-10 10:30:00,45.98,46.01,45.97,46.0,7301.0,45.0031,45.0325,44.9933,45.0227,7301.0
2024-07-10 10:35:00,45.99,46.01,45.98,45.99,9254.0,45.0129,45.0325,45.0031,45.0129,9254.0
2024-07-10 10:40:00,45.99,45.99,45.94,45.94,5543.0,45.0129,45.0129,44.964,44.964,5543.0
2024-07-10 10:45:00,45.95,45.95,45.94,45.94,6400.0,44.9738,44.9738,44.964,44.964,6400.0
2024-07-10 10:50:00,45.95,45.95,45.9,45.9,3047.0,44.9738,44.9738,44.9248,44.9248,3047.0
2024-07-10 10:55:00,45.9,45.9,45.87,45.88,4026.0,44.9248,44.9248,44.8955,44.9053,4026.0
2024-07-10 11:00:00,45.88,45.89,45.86,45.86,11908.0,44.9053,44.915,44.8857,44.8857,11908.0
2024-07-10 11:05:00,45.85,45.93,45.85,45.92,13054.0,44.8759,44.9542,44.8759,44.9444,13054.0
2024-07-10 11:10:00,45.91,45.92,45.91,45.91,4336.0,44.9346,44.9444,44.9346,44.9346,4336.0
2024-07-10 11:15:00,45.91,45.91,45.9,45.91,6713.0,44.9346,44.9346,44.9248,44.9346,6713.0
2024-07-10 11:20:00,45.91,45.92,45.9,45.91,10087.0,44.9346,44.9444,44.9248,44.9346,10087.0
2024-07-10 11:25:00,45.91,45.92,45.91,45.92,8658.0,44.9346,44.9444,44.9346,44.9444,8658.0
2024-07-10 11:30:00,45.91,45.92,45.87,45.9,10122.0,44.9346,44.9444,44.8955,44.9248,10122.0
2024-07-10 11:35:00,45.91,45.91,45.9,45.91,9866.0,44.9346,44.9346,44.9248,44.9346,9866.0
2024-07-10 11:40:00,45.91,45.92,45.91,45.91,2800.0,44.9346,44.9444,44.9346,44.9346,2800.0
2024-07-10 11:45:00,45.9,45.91,45.9,45.91,5130.0,44.9248,44.9346,44.9248,44.9346,5130.0
2024-07-10 11:50:00,45.9,45.9,45.87,45.89,12899.0,44.9248,44.9248,44.8955,44.915,12899.0
2024-07-10 11:55:00,45.88,45.9,45.88,45.89,5900.0,44.9053,44.9248,44.9053,44.915,5900.0
2024-07-10 12:00:00,45.9,45.95,45.9,45.94,11022.0,44.9248,44.9738,44.9248,44.964,11022.0
2024-07-10 12:05:00,45.94,45.95,45.94,45.94,3366.0,44.964,44.9738,44.964,44.964,3366.0
2024-07-10 12:10:00,45.94,45.94,45.93,45.94,3161.0,44.964,44.964,44.9542,44.964,3161.0
2024-07-10 12:15:00,45.94,45.97,45.94,45.97,12056.0,44.964,44.9933,44.964,44.9933,12056.0
2024-07-10 12:20:00,45.97,46.0,45.96,45.98,20658.0,44.9933,45.0227,44.9836,45.0031,20658.0
2024-07-10 12:25:00,45.98,45.98,45.96,45.96,10342.0,45.0031,45.0031,44.9836,44.9836,10342.0
2024-07-10 12:30:00,45.95,45.96,45.94,45.94,8881.0,44.9738,44.9836,44.964,44.964,8881.0
2024-07-10 12:35:00,45.94,45.94,45.91,45.91,12116.0,44.964,44.964,44.9346,44.9346,12116.0
2024-07-10 12:40:00,45.9,45.92,45.89,45.92,9455.0,44.9248,44.9444,44.915,44.9444,9455.0
2024-07-10 12:45:00,45.91,45.94,45.91,45.94,4540.0,44.9346,44.964,44.9346,44.964,4540.0
2024-07-10 12:50:00,45.94,45.95,45.92,45.93,7300.0,44.964,44.9738,44.9444,44.9542,7300.0
2024-07-10 12:55:00,45.92,45.94,45.91,45.94,8154.0,44.9444,44.964,44.9346,44.964,8154.0
2024-07-10 13:00:00,45.91,45.92,45.91,45.92,6254.0,44.9346,44.9444,44.9346,44.9444,6254.0
2024-07-10 13:05:00,45.93,45.94,45.91,45.94,7093.0,44.9542,44.964,44.9346,44.964,7093.0
2024-07-10 13:10:00,45.95,45.95,45.92,45.94,6770.0,44.9738,44.9738,44.9444,44.964,6770.0
2024-07-10 13:15:00,45.94,45.96,45.94,45.96,7490.0,44.964,44.9836,44.964,44.9836,7490.0
2024-07-10 13:20:00,45.96,45.96,45.95,45.95,6317.0,44.9836,44.9836,44.9738,44.9738,6317.0
2024-07-10 13:25:00,45.95,45.95,45.95,45.95,5480.0,44.9738,44.9738,44.9738,44.9738,5480.0
2024-07-10 13:30:00,45.95,45.95,45.87,45.87,13572.0,44.9738,44.9738,44.8955,44.8955,13572.0
2024-07-10 13:35:00,45.86,45.9,45.85,45.9,6986.0,44.8857,44.9248,44.8759,44.9248,6986.0
2024-07-10 13:40:00,45.9,45.91,45.9,45.91,2100.0,44.9248,44.9346,44.9248,44.9346,2100.0
2024-07-10 13:45:00,45.9,45.92,45.9,45.91,4517.0,44.9248,44.9444,44.9248,44.9346,4517.0
2024-07-10 13:50:00,45.91,45.92,45.9,45.9,4741.0,44.9346,44.9444,44.9248,44.9248,4741.0
2024-07-10 13:55:00,45.91,45.91,45.88,45.88,3910.0,44.9346,44.9346,44.9053,44.9053,3910.0
2024-07-10 14:00:00,45.88,45.9,45.88,45.89,6004.0,44.9053,44.9248,44.9053,44.915,6004.0
2024-07-10 14:05:00,45.88,45.88,45.88,45.88,1894.0,44.9053,44.9053,44.9053,44.9053,1894.0
2024-07-10 14:10:00,45.88,45.88,45.87,45.88,6144.0,44.9053,44.9053,44.8955,44.9053,6144.0
2024-07-10 14:15:00,45.88,45.88,45.84,45.85,6246.0,44.9053,44.9053,44.8661,44.8759,6246.0
2024-07-10 14:20:00,45.84,45.85,45.84,45.84,3669.0,44.8661,44.8759,44.8661,44.8661,3669.0
2024-07-10 14:25:00,45.84,45.85,45.84,45.84,2600.0,44.8661,44.8759,44.8661,44.8661,2600.0
2024-07-10 14:30:00,45.85,45.88,45.85,45.86,9147.0,44.8759,44.9053,44.8759,44.8857,9147.0
2024-07-10 14:35:00,45.87,45.88,45.84,45.85,6894.0,44.8955,44.9053,44.8661,44.8759,6894.0
2024-07-10 14:40:00,45.84,45.88,45.84,45.88,9753.0,44.8661,44.9053,44.8661,44.9053,9753.0
2024-07-10 14:45:00,45.88,45.92,45.88,45.9,10635.0,44.9053,44.9444,44.9053,44.9248,10635.0
2024-07-10 14:50:00,45.9,45.9,45.9,45.9,5050.0,44.9248,44.9248,44.9248,44.9248,5050.0
2024-07-10 14:55:00,45.89,45.92,45.88,45.92,6034.0,44.915,44.9444,44.9053,44.9444,6034.0
2024-07-10 15:00:00,45.93,45.95,45.89,45.9,30161.0,44.9542,44.9738,44.915,44.9248,30161.0
2024-07-10 15:05:00,45.91,45.95,45.91,45.95,4884.0,44.9346,44.9738,44.9346,44.9738,4884.0
2024-07-10 15:10:00,45.95,45.97,45.95,45.97,5424.0,44.9738,44.9933,44.9738,44.9933,5424.0
2024-07-10 15:15:00,45.96,45.99,45.95,45.99,11490.0,44.9836,45.0129,44.9738,45.0129,11490.0
2024-07-10 15:20:00,45.98,46.01,45.98,46.01,8508.0,45.0031,45.0325,45.0031,45.0325,8508.0
2024-07-10 15:25:00,46.02,46.04,46.02,46.02,7148.0,45.0423,45.0619,45.0423,45.0423,7148.0
2024-07-10 15:30:00,46.02,46.05,46.02,46.03,11049.0,45.0423,45.0716,45.0423,45.0521,11049.0
2024-07-10 15:35:00,46.02,46.03,46.0,46.03,7415.0,45.0423,45.0521,45.0227,45.0521,7415.0
2024-07-10 15:40:00,46.02,46.05,46.02,46.05,11045.0,45.0423,45.0716,45.0423,45.0716,11045.0
2024-07-10 15:45:00,46.05,46.08,46.05,46.06,11543.0,45.0716,45.101,45.0716,45.0814,11543.0
2024-07-10 15:50:00,46.06,46.23,46.05,46.23,54657.0,45.0814,45.2478,45.0716,45.2478,54657.0
2024-07-10 15:55:00,46.24,46.29,46.23,46.27,96308.0,45.2576,45.3066,45.2478,45.287,96308.0
2024-07-11 09:30:00,46.25,46.44,46.25,46.35,13523.0,45.2674,45.4534,45.2674,45.3653,13523.0
2024-07-11 09:35:00,46.36,46.42,46.35,46.37,13568.0,45.3751,45.4338,45.3653,45.3849,13568.0
2024-07-11 09:40:00,46.38,46.59,46.37,46.5,25962.0,45.3946,45.6002,45.3849,45.5121,25962.0
2024-07-11 09:45:00,46.48,46.61,46.47,46.61,11483.0,45.4925,45.6198,45.4827,45.6198,11483.0
2024-07-11 09:50:00,46.6,46.66,46.57,46.65,19773.0,45.61,45.6687,45.5806,45.6589,19773.0
2024-07-11 09:55:00,46.65,46.68,46.59,46.6,13043.0,45.6589,45.6883,45.6002,45.61,13043.0
2024-07-11 10:00:00,46.59,46.71,46.59,46.71,16689.0,45.6002,45.7176,45.6002,45.7176,16689.0
2024-07-11 10:05:00,46.71,46.75,46.7,46.72,13153.0,45.7176,45.7568,45.7078,45.7274,13153.0
2024-07-11 10:10:00,46.72,46.85,46.72,46.84,14952.0,45.7274,45.8547,45.7274,45.8449,14952.0
2024-07-11 10:15:00,46.83,46.83,46.75,46.8,21341.0,45.8351,45.8351,45.7568,45.8057,21341.0
2024-07-11 10:20:00,46.78,46.81,46.74,46.76,13171.0,45.7861,45.8155,45.747,45.7666,13171.0
2024-07-11 10:25:00,46.74,46.74,46.68,46.68,8484.0,45.747,45.747,45.6883,45.6883,8484.0
2024-07-11 10:30:00,46.67,46.69,46.59,46.66,15625.0,45.6785,45.6981,45.6002,45.6687,15625.0
2024-07-11 10:35:00,46.66,46.69,46.63,46.65,6485.0,45.6687,45.6981,45.6393,45.6589,6485.0
2024-07-11 10:40:00,46.65,46.7,46.62,46.69,5624.0,45.6589,45.7078,45.6295,45.6981,5624.0
2024-07-11 10:45:00,46.68,46.73,46.68,46.72,1400.0,45.6883,45.7372,45.6883,45.7274,1400.0
2024-07-11 10:50:00,46.7,46.71,46.68,46.68,2130.0,45.7078,45.7176,45.6883,45.6883,2130.0
2024-07-11 10:55:00,46.67,46.67,46.59,46.65,10399.0,45.6785,45.6785,45.6002,45.6589,10399.0
2024-07-11 11:00:00,46.65,46.72,46.65,46.72,7700.0,45.6589,45.7274,45.6589,45.7274,7700.0
2024-07-11 11:05:00,46.73,46.74,46.63,46.63,18816.0,45.7372,45.747,45.6393,45.6393,18816.0
2024-07-11 11:10:00,46.61,46.61,46.55,46.55,7380.0,45.6198,45.6198,45.561,45.561,7380.0
2024-07-11 11:15:00,46.55,46.55,46.52,46.55,10355.0,45.561,45.561,45.5317,45.561,10355.0
2024-07-11 11:20:00,46.55,46.56,46.49,46.56,11745.0,45.561,45.5708,45.5023,45.5708,11745.0
2024-07-11 11:25:00,46.57,46.68,46.57,46.68,14566.0,45.5806,45.6883,45.5806,45.6883,14566.0
2024-07-11 11:30:00,46.67,46.69,46.64,46.66,16178.0,45.6785,45.6981,45.6491,45.6687,16178.0
2024-07-11 11:35:00,46.66,46.78,46.66,46.78,9603.0,45.6687,45.7861,45.6687,45.7861,9603.0
2024-07-11 11:40:00,46.78,46.83,46.76,46.82,12895.0,45.7861,45.8351,45.7666,45.8253,12895.0
2024-07-11 11:45:00,46.83,46.9,46.83,46.86,51655.0,45.8351,45.9036,45.8351,45.8644,51655.0
2024-07-11 11:50:00,46.85,46.85,46.8,46.82,5924.0,45.8547,45.8547,45.8057,45.8253,5924.0
2024-07-11 11:55:00,46.81,46.83,46.78,46.78,4865.0,45.8155,45.8351,45.7861,45.7861,4865.0
2024-07-11 12:00:00,46.77,46.77,46.7,46.73,7924.0,45.7764,45.7764,45.7078,45.7372,7924.0
2024-07-11 12:05:00,46.71,46.71,46.66,46.68,10138.0,45.7176,45.7176,45.6687,45.6883,10138.0
2024-07-11 12:10:00,46.69,46.69,46.62,46.66,11924.0,45.6981,45.6981,45.6295,45.6687,11924.0
2024-07-11 12:15:00,46.67,46.68,46.62,46.62,10568.0,45.6785,45.6883,45.6295,45.6295,10568.0
2024-07-11 12:20:00,46.63,46.64,46.6,46.62,8020.0,45.6393,45.6491,45.61,45.6295,8020.0
2024-07-11 12:25:00,46.63,46.7,46.63,46.69,3713.0,45.6393,45.7078,45.6393,45.6981,3713.0
2024-07-11 12:30:00,46.69,46.72,46.66,46.66,13131.0,45.6981,45.7274,45.6687,45.6687,13131.0
2024-07-11 12:35:00,46.66,46.67,46.62,46.65,8935.0,45.6687,45.6785,45.6295,45.6589,8935.0
2024-07-11 12:40:00,46.65,46.66,46.63,46.66,7349.0,45.6589,45.6687,45.6393,45.6687,7349.0
2024-07-11 12:45:00,46.65,46.65,46.55,46.57,7202.0,45.6589,45.6589,45.561,45.5806,7202.0
2024-07-11 12:50:00,46.58,46.58,46.56,46.56,1966.0,45.5904,45.5904,45.5708,45.5708,1966.0
2024-07-11 12:55:00,46.57,46.65,46.57,46.65,2944.0,45.5806,45.6589,45.5806,45.6589,2944.0
2024-07-11 13:00:00,46.65,46.65,46.58,46.59,5609.0,45.6589,45.6589,45.5904,45.6002,5609.0
2024-07-11 13:05:00,46.58,46.61,46.57,46.6,2949.0,45.5904,45.6198,45.5806,45.61,2949.0
2024-07-11 13:10:00,46.6,46.61,46.57,46.61,7388.0,45.61,45.6198,45.5806,45.6198,7388.0
2024-07-11 13:15:00,46.61,46.63,46.6,46.6,4567.0,45.6198,45.6393,45.61,45.61,4567.0
2024-07-11 13:20:00,46.6,46.62,46.59,46.59,5565.0,45.61,45.6295,45.6002,45.6002,5565.0
2024-07-11 13:25:00,46.59,46.65,46.59,46.64,3200.0,45.6002,45.6589,45.6002,45.6491,3200.0
2024-07-11 13:30:00,46.63,46.63,46.62,46.62,1535.0,45.6393,45.6393,45.6295,45.6295,1535.0
2024-07-11 13:35:00,46.62,46.62,46.59,46.59,4160.0,45.6295,45.6295,45.6002,45.6002,4160.0
2024-07-11 13:40:00,46.59,46.64,46.59,46.64,2900.0,45.6002,45.6491,45.6002,45.6491,2900.0
2024-07-11 13:45:00,46.63,46.66,46.63,46.66,4209.0,45.6393,45.6687,45.6393,45.6687,4209.0
2024-07-11 13:50:00,46.65,46.67,46.65,46.67,2533.0,45.6589,45.6785,45.6589,45.6785,2533.0
2024-07-11 13:55:00,46.67,46.7,46.67,46.7,5833.0,45.6785,45.7078,45.6785,45.7078,5833.0
2024-07-11 14:00:00,46.7,46.73,46.7,46.73,5884.0,45.7078,45.7372,45.7078,45.7372,5884.0
2024-07-11 14:05:00,46.74,46.76,46.74,46.75,7188.0,45.747,45.7666,45.747,45.7568,7188.0
2024-07-11 14:10:00,46.76,46.77,46.75,46.75,4901.0,45.7666,45.7764,45.7568,45.7568,4901.0
2024-07-11 14:15:00,46.76,46.78,46.76,46.77,5299.0,45.7666,45.7861,45.7666,45.7764,5299.0
2024-07-11 14:20:00,46.77,46.78,46.77,46.78,4708.0,45.7764,45.7861,45.7764,45.7861,4708.0
2024-07-11 14:25:00,46.77,46.77,46.74,46.75,4550.0,45.7764,45.7764,45.747,45.7568,4550.0
2024-07-11 14:30:00,46.74,46.82,46.74,46.82,10086.0,45.747,45.8253,45.747,45.8253,10086.0
2024-07-11 14:35:00,46.81,46.81,46.78,46.81,5436.0,45.8155,45.8155,45.7861,45.8155,5436.0
2024-07-11 14:40:00,46.81,46.83,46.81,46.83,4534.0,45.8155,45.8351,45.8155,45.8351,4534.0
2024-07-11 14:45:00,46.82,46.82,46.8,46.8,2513.0,45.8253,45.8253,45.8057,45.8057,2513.0
2024-07-11 14:50:00,46.8,46.8,46.76,46.77,5441.0,45.8057,45.8057,45.7666,45.7764,5441.0
2024-07-11 14:55:00,46.77,46.79,46.76,46.77,5435.0,45.7764,45.7959,45.7666,45.7764,5435.0
2024-07-11 15:00:00,46.76,46.77,46.73,46.74,4767.0,45.7666,45.7764,45.7372,45.747,4767.0
2024-07-11 15:05:00,46.74,46.76,46.69,46.69,5030.0,45.747,45.7666,45.6981,45.6981,5030.0
2024-07-11 15:10:00,46.68,46.69,46.66,46.69,11075.0,45.6883,45.6981,45.6687,45.6981,11075.0
2024-07-11 15:15:00,46.7,46.73,46.7,46.7,9179.0,45.7078,45.7372,45.7078,45.7078,9179.0
2024-07-11 15:20:00,46.7,46.73,46.69,46.73,3842.0,45.7078,45.7372,45.6981,45.7372,3842.0
2024-07-11 15:25:00,46.73,46.75,46.72,46.74,7008.0,45.7372,45.7568,45.7274,45.747,7008.0
2024-07-11 15:30:00,46.75,46.76,46.73,46.73,9827.0,45.7568,45.7666,45.7372,45.7372,9827.0
2024-07-11 15:35:00,46.72,46.72,46.7,46.7,2654.0,45.7274,45.7274,45.7078,45.7078,2654.0
2024-07-11 15:40:00,46.7,46.71,46.67,46.69,11550.0,45.7078,45.7176,45.6785,45.6981,11550.0
2024-07-11 15:45:00,46.69,46.8,46.69,46.8,18622.0,45.6981,45.8057,45.6981,45.8057,18622.0
2024-07-11 15:50:00,46.81,46.87,46.78,46.78,37217.0,45.8155,45.8742,45.7861,45.7861,37217.0
2024-07-11 15:55:00,46.78,46.81,46.75,46.78,115709.0,45.7861,45.8155,45.7568,45.7861,115709.0
2024-07-12 09:30:00,46.78,47.33,46.65,47.31,41362.0,45.7861,46.3245,45.6589,46.3049,41362.0
2024-07-12 09:35:00,47.31,47.35,47.05,47.14,14434.0,46.3049,46.344,46.0504,46.1385,14434.0
2024-07-12 09:40:00,47.13,47.37,47.12,47.37,19219.0,46.1287,46.3636,46.1189,46.3636,19219.0
2024-07-12 09:45:00,47.36,47.37,47.24,47.24,33556.0,46.3538,46.3636,46.2364,46.2364,33556.0
2024-07-12 09:50:00,47.23,47.23,47.14,47.22,20359.0,46.2266,46.2266,46.1385,46.2168,20359.0
2024-07-12 09:55:00,47.25,47.36,47.24,47.35,29442.0,46.2462,46.3538,46.2364,46.344,29442.0
2024-07-12 10:00:00,47.35,47.38,47.27,47.34,20949.0,46.344,46.3734,46.2657,46.3342,20949.0
2024-07-12 10:05:00,47.35,47.36,47.27,47.35,22195.0,46.344,46.3538,46.2657,46.344,22195.0
2024-07-12 10:10:00,47.34,47.38,47.33,47.38,14998.0,46.3342,46.3734,46.3245,46.3734,14998.0
2024-07-12 10:15:00,47.38,47.51,47.38,47.45,23330.0,46.3734,46.5006,46.3734,46.4419,23330.0
2024-07-12 10:20:00,47.45,47.45,47.33,47.33,8766.0,46.4419,46.4419,46.3245,46.3245,8766.0
2024-07-12 10:25:00,47.33,47.37,47.26,47.37,17991.0,46.3245,46.3636,46.2559,46.3636,17991.0
2024-07-12 10:30:00,47.37,47.46,47.37,47.46,10100.0,46.3636,46.4517,46.3636,46.4517,10100.0
2024-07-12 10:35:00,47.47,47.47,47.33,47.33,14633.0,46.4615,46.4615,46.3245,46.3245,14633.0
2024-07-12 10:40:00,47.32,47.32,47.25,47.28,11879.0,46.3147,46.3147,46.2462,46.2755,11879.0
2024-07-12 10:45:00,47.27,47.3,47.26,47.3,14012.0,46.2657,46.2951,46.2559,46.2951,14012.0
2024-07-12 10:50:00,47.3,47.31,47.26,47.3,10116.0,46.2951,46.3049,46.2559,46.2951,10116.0
2024-07-12 10:55:00,47.3,47.31,47.27,47.3,7296.0,46.2951,46.3049,46.2657,46.2951,7296.0
2024-07-12 11:00:00,47.31,47.38,47.31,47.36,10002.0,46.3049,46.3734,46.3049,46.3538,10002.0
2024-07-12 11:05:00,47.37,47.49,47.37,47.49,14617.0,46.3636,46.4811,46.3636,46.4811,14617.0
2024-07-12 11:10:00,47.49,47.56,47.48,47.56,20506.0,46.4811,46.5496,46.4713,46.5496,20506.0
2024-07-12 11:15:00,47.56,47.59,47.49,47.49,15114.0,46.5496,46.5789,46.4811,46.4811,15114.0
2024-07-12 11:20:00,47.49,47.51,47.45,47.45,9416.0,46.4811,46.5006,46.4419,46.4419,9416.0
2024-07-12 11:25:00,47.45,47.46,47.38,47.39,16326.0,46.4419,46.4517,46.3734,46.3832,16326.0
2024-07-12 11:30:00,47.39,47.39,47.31,47.31,14544.0,46.3832,46.3832,46.3049,46.3049,14544.0
2024-07-12 11:35:00,47.3,47.35,47.3,47.35,7299.0,46.2951,46.344,46.2951,46.344,7299.0
2024-07-12 11:40:00,47.36,47.48,47.36,47.45,12295.0,46.3538,46.4713,46.3538,46.4419,12295.0
2024-07-12 11:45:00,47.46,47.53,47.46,47.52,60706.0,46.4517,46.5202,46.4517,46.5104,60706.0
2024-07-12 11:50:00,47.52,47.56,47.51,47.51,21042.0,46.5104,46.5496,46.5006,46.5006,21042.0
2024-07-12 11:55:00,47.52,47.55,47.5,47.5,18311.0,46.5104,46.5398,46.4908,46.4908,18311.0
2024-07-12 12:00:00,47.49,47.52,47.46,47.52,14759.0,46.4811,46.5104,46.4517,46.5104,14759.0
2024-07-12 12:05:00,47.52,47.52,47.43,47.45,12814.0,46.5104,46.5104,46.4223,46.4419,12814.0
2024-07-12 12:10:00,47.45,47.48,47.45,47.48,3585.0,46.4419,46.4713,46.4419,46.4713,3585.0
2024-07-12 12:15:00,47.48,47.57,47.48,47.56,10485.0,46.4713,46.5594,46.4713,46.5496,10485.0
2024-07-12 12:20:00,47.56,47.57,47.53,47.57,7307.0,46.5496,46.5594,46.5202,46.5594,7307.0
2024-07-12 12:25:00,47.58,47.58,47.49,47.5,22413.0,46.5691,46.5691,46.4811,46.4908,22413.0
2024-07-12 12:30:00,47.49,47.49,47.42,47.43,8715.0,46.4811,46.4811,46.4125,46.4223,8715.0
2024-07-12 12:35:00,47.43,47.46,47.4,47.44,17640.0,46.4223,46.4517,46.393,46.4321,17640.0
2024-07-12 12:40:00,47.43,47.43,47.42,47.42,4538.0,46.4223,46.4223,46.4125,46.4125,4538.0
2024-07-12 12:45:00,47.42,47.43,47.38,47.41,6557.0,46.4125,46.4223,46.3734,46.4028,6557.0
2024-07-12 12:50:00,47.4,47.43,47.37,47.41,30906.0,46.393,46.4223,46.3636,46.4028,30906.0
2024-07-12 12:55:00,47.41,47.51,47.41,47.51,7453.0,46.4028,46.5006,46.4028,46.5006,7453.0
2024-07-12 13:00:00,47.51,47.54,47.49,47.54,11576.0,46.5006,46.53,46.4811,46.53,11576.0
2024-07-12 13:05:00,47.54,47.54,47.53,47.54,1950.0,46.53,46.53,46.5202,46.53,1950.0
2024-07-12 13:10:00,47.55,47.58,47.55,47.56,6167.0,46.5398,46.5691,46.5398,46.5496,6167.0
2024-07-12 13:15:00,47.56,47.59,47.56,47.59,6324.0,46.5496,46.5789,46.5496,46.5789,6324.0
2024-07-12 13:20:00,47.59,47.66,47.59,47.65,7940.0,46.5789,46.6474,46.5789,46.6377,7940.0
2024-07-12 13:25:00,47.65,47.66,47.6,47.66,8013.0,46.6377,46.6474,46.5887,46.6474,8013.0
2024-07-12 13:30:00,47.66,47.7,47.62,47.7,10411.0,46.6474,46.6866,46.6083,46.6866,10411.0
2024-07-12 13:35:00,47.7,47.73,47.68,47.73,11531.0,46.6866,46.716,46.667,46.716,11531.0
2024-07-12 13:40:00,47.72,47.78,47.71,47.78,12553.0,46.7062,46.7649,46.6964,46.7649,12553.0
2024-07-12 13:45:00,47.77,47.84,47.77,47.83,13601.0,46.7551,46.8236,46.7551,46.8138,13601.0
2024-07-12 13:50:00,47.82,47.85,47.81,47.82,8954.0,46.804,46.8334,46.7943,46.804,8954.0
2024-07-12 13:55:00,47.83,47.83,47.76,47.77,10290.0,46.8138,46.8138,46.7453,46.7551,10290.0
2024-07-12 14:00:00,47.77,47.77,47.74,47.77,6906.0,46.7551,46.7551,46.7257,46.7551,6906.0
2024-07-12 14:05:00,47.76,47.77,47.69,47.73,15579.0,46.7453,46.7551,46.6768,46.716,15579.0
2024-07-12 14:10:00,47.73,47.74,47.73,47.73,7152.0,46.716,46.7257,46.716,46.716,7152.0
2024-07-12 14:15:00,47.74,47.8,47.74,47.8,13895.0,46.7257,46.7845,46.7257,46.7845,13895.0
2024-07-12 14:20:00,47.8,47.8,47.72,47.72,9761.0,46.7845,46.7845,46.7062,46.7062,9761.0
2024-07-12 14:25:00,47.72,47.75,47.71,47.75,10720.0,46.7062,46.7355,46.6964,46.7355,10720.0
2024-07-12 14:30:00,47.75,47.75,47.69,47.72,6600.0,46.7355,46.7355,46.6768,46.7062,6600.0
2024-07-12 14:35:00,47.72,47.74,47.66,47.69,21697.0,46.7062,46.7257,46.6474,46.6768,21697.0
2024-07-12 14:40:00,47.69,47.72,47.64,47.65,22811.0,46.6768,46.7062,46.6279,46.6377,22811.0
2024-07-12 14:45:00,47.65,47.66,47.63,47.65,8476.0,46.6377,46.6474,46.6181,46.6377,8476.0
2024-07-12 14:50:00,47.65,47.68,47.65,47.68,7337.0,46.6377,46.667,46.6377,46.667,7337.0
2024-07-12 14:55:00,47.69,47.73,47.68,47.73,13297.0,46.6768,46.716,46.667,46.716,13297.0
2024-07-12 15:00:00,47.73,47.74,47.7,47.7,14323.0,46.716,46.7257,46.6866,46.6866,14323.0
2024-07-12 15:05:00,47.7,47.7,47.66,47.67,26038.0,46.6866,46.6866,46.6474,46.6572,26038.0
2024-07-12 15:10:00,47.69,47.69,47.66,47.67,11906.0,46.6768,46.6768,46.6474,46.6572,11906.0
2024-07-12 15:15:00,47.66,47.67,47.64,47.67,12723.0,46.6474,46.6572,46.6279,46.6572,12723.0
2024-07-12 15:20:00,47.66,47.66,47.61,47.62,20514.0,46.6474,46.6474,46.5985,46.6083,20514.0
2024-07-12 15:25:00,47.62,47.63,47.61,47.63,11903.0,46.6083,46.6181,46.5985,46.6181,11903.0
2024-07-12 15:30:00,47.63,47.64,47.59,47.63,10726.0,46.6181,46.6279,46.5789,46.6181,10726.0
2024-07-12 15:35:00,47.63,47.64,47.58,47.6,15774.0,46.6181,46.6279,46.5691,46.5887,15774.0
2024-07-12 15:40:00,47.59,47.59,47.5,47.5,23036.0,46.5789,46.5789,46.4908,46.4908,23036.0
2024-07-12 15:45:00,47.51,47.54,47.46,47.5,39259.0,46.5006,46.53,46.4517,46.4908,39259.0
2024-07-12 15:50:00,47.5,47.56,47.34,47.44,74112.0,46.4908,46.5496,46.3342,46.4321,74112.0
2024-07-12 15:55:00,47.44,47.45,47.35,47.38,77269.0,46.4321,46.4419,46.344,46.3734,77269.0
2024-07-15 09:30:00,47.43,47.45,47.13,47.16,18519.0,46.4223,46.4419,46.1287,46.1581,18519.0
2024-07-15 09:35:00,47.13,47.14,46.99,47.0,34008.0,46.1287,46.1385,45.9917,46.0015,34008.0
2024-07-15 09:40:00,46.98,46.99,46.79,46.89,45440.0,45.9819,45.9917,45.7959,45.8938,45440.0
2024-07-15 09:45:00,46.92,46.97,46.85,46.92,19615.0,45.9232,45.9721,45.8547,45.9232,19615.0
2024-07-15 09:50:00,46.94,47.12,46.94,47.12,16483.0,45.9427,46.1189,45.9427,46.1189,16483.0
2024-07-15 09:55:00,47.11,47.12,47.05,47.06,19682.0,46.1091,46.1189,46.0504,46.0602,19682.0
2024-07-15 10:00:00,47.06,47.09,46.98,46.99,22358.0,46.0602,46.0896,45.9819,45.9917,22358.0
2024-07-15 10:05:00,46.95,47.05,46.95,47.0,13552.0,45.9525,46.0504,45.9525,46.0015,13552.0
2024-07-15 10:10:00,47.01,47.07,47.01,47.03,14478.0,46.0113,46.07,46.0113,46.0308,14478.0
2024-07-15 10:15:00,47.04,47.06,47.02,47.02,12922.0,46.0406,46.0602,46.021,46.021,12922.0
2024-07-15 10:20:00,47.03,47.04,47.01,47.03,5603.0,46.0308,46.0406,46.0113,46.0308,5603.0
2024-07-15 10:25:00,47.03,47.07,47.01,47.06,15568.0,46.0308,46.07,46.0113,46.0602,15568.0
2024-07-15 10:30:00,47.06,47.13,47.06,47.09,19184.0,46.0602,46.1287,46.0602,46.0896,19184.0
2024-07-15 10:35:00,47.09,47.09,47.02,47.06,13265.0,46.0896,46.0896,46.021,46.0602,13265.0
2024-07-15 10:40:00,47.07,47.07,47.01,47.03,17924.0,46.07,46.07,46.0113,46.0308,17924.0
2024-07-15 10:45:00,47.02,47.08,47.02,47.04,11954.0,46.021,46.0798,46.021,46.0406,11954.0
2024-07-15 10:50:00,47.03,47.1,47.03,47.1,9320.0,46.0308,46.0993,46.0308,46.0993,9320.0
2024-07-15 10:55:00,47.1,47.27,47.1,47.27,21934.0,46.0993,46.2657,46.0993,46.2657,21934.0
2024-07-15 11:00:00,47.27,47.35,47.27,47.31,44583.0,46.2657,46.344,46.2657,46.3049,44583.0
2024-07-15 11:05:00,47.3,47.37,47.3,47.37,20946.0,46.2951,46.3636,46.2951,46.3636,20946.0
2024-07-15 11:10:00,47.37,47.47,47.35,47.46,16301.0,46.3636,46.4615,46.344,46.4517,16301.0
2024-07-15 11:15:00,47.46,47.47,47.41,47.41,12466.0,46.4517,46.4615,46.4028,46.4028,12466.0
2024-07-15 11:20:00,47.41,47.41,47.35,47.36,28187.0,46.4028,46.4028,46.344,46.3538,28187.0
2024-07-15 11:25:00,47.37,47.37,47.28,47.28,8383.0,46.3636,46.3636,46.2755,46.2755,8383.0
2024-07-15 11:30:00,47.28,47.34,47.27,47.33,17176.0,46.2755,46.3342,46.2657,46.3245,17176.0
2024-07-15 11:35:00,47.33,47.38,47.31,47.37,9431.0,46.3245,46.3734,46.3049,46.3636,9431.0
2024-07-15 11:40:00,47.36,47.38,47.34,47.35,18441.0,46.3538,46.3734,46.3342,46.344,18441.0
2024-07-15 11:45:00,47.35,47.4,47.31,47.4,11705.0,46.344,46.393,46.3049,46.393,11705.0
2024-07-15 11:50:00,47.4,47.42,47.38,47.42,13527.0,46.393,46.4125,46.3734,46.4125,13527.0
2024-07-15 11:55:00,47.42,47.44,47.41,47.41,21993.0,46.4125,46.4321,46.4028,46.4028,21993.0
2024-07-15 12:00:00,47.41,47.41,47.34,47.35,5923.0,46.4028,46.4028,46.3342,46.344,5923.0
2024-07-15 12:05:00,47.34,47.42,47.34,47.41,10353.0,46.3342,46.4125,46.3342,46.4028,10353.0
2024-07-15 12:10:00,47.41,47.47,47.41,47.45,13404.0,46.4028,46.4615,46.4028,46.4419,13404.0
2024-07-15 12:15:00,47.44,47.47,47.43,47.47,11052.0,46.4321,46.4615,46.4223,46.4615,11052.0
2024-07-15 12:20:00,47.47,47.48,47.4,47.41,30693.0,46.4615,46.4713,46.393,46.4028,30693.0
2024-07-15 12:25:00,47.41,47.44,47.38,47.4,13393.0,46.4028,46.4321,46.3734,46.393,13393.0
2024-07-15 12:30:00,47.39,47.41,47.37,47.41,6220.0,46.3832,46.4028,46.3636,46.4028,6220.0
2024-07-15 12:35:00,47.41,47.41,47.39,47.39,4259.0,46.4028,46.4028,46.3832,46.3832,4259.0
2024-07-15 12:40:00,47.4,47.4,47.37,47.38,7654.0,46.393,46.393,46.3636,46.3734,7654.0
2024-07-15 12:45:00,47.37,47.37,47.31,47.32,5466.0,46.3636,46.3636,46.3049,46.3147,5466.0
2024-07-15 12:50:00,47.32,47.32,47.27,47.28,5065.0,46.3147,46.3147,46.2657,46.2755,5065.0
2024-07-15 12:55:00,47.28,47.3,47.25,47.3,15190.0,46.2755,46.2951,46.2462,46.2951,15190.0
2024-07-15 13:00:00,47.3,47.33,47.27,47.33,12505.0,46.2951,46.3245,46.2657,46.3245,12505.0
2024-07-15 13:05:00,47.32,47.38,47.29,47.37,7038.0,46.3147,46.3734,46.2853,46.3636,7038.0
2024-07-15 13:10:00,47.37,47.38,47.37,47.37,3257.0,46.3636,46.3734,46.3636,46.3636,3257.0
2024-07-15 13:15:00,47.38,47.39,47.36,47.37,5696.0,46.3734,46.3832,46.3538,46.3636,5696.0
2024-07-15 13:20:00,47.37,47.4,47.36,47.39,8457.0,46.3636,46.393,46.3538,46.3832,8457.0
2024-07-15 13:25:00,47.39,47.39,47.34,47.36,7750.0,46.3832,46.3832,46.3342,46.3538,7750.0
2024-07-15 13:30:00,47.36,47.36,47.26,47.29,27275.0,46.3538,46.3538,46.2559,46.2853,27275.0
2024-07-15 13:35:00,47.3,47.37,47.3,47.35,9113.0,46.2951,46.3636,46.2951,46.344,9113.0
2024-07-15 13:40:00,47.34,47.35,47.34,47.34,3960.0,46.3342,46.344,46.3342,46.3342,3960.0
2024-07-15 13:45:00,47.34,47.34,47.28,47.29,6161.0,46.3342,46.3342,46.2755,46.2853,6161.0
2024-07-15 13:50:00,47.29,47.34,47.29,47.34,7667.0,46.2853,46.3342,46.2853,46.3342,7667.0
2024-07-15 13:55:00,47.34,47.35,47.27,47.29,15078.0,46.3342,46.344,46.2657,46.2853,15078.0
2024-07-15 14:00:00,47.27,47.28,47.25,47.28,4958.0,46.2657,46.2755,46.2462,46.2755,4958.0
2024-07-15 14:05:00,47.28,47.35,47.28,47.35,8626.0,46.2755,46.344,46.2755,46.344,8626.0
2024-07-15 14:10:00,47.36,47.36,47.3,47.31,5474.0,46.3538,46.3538,46.2951,46.3049,5474.0
2024-07-15 14:15:00,47.32,47.32,47.29,47.3,3550.0,46.3147,46.3147,46.2853,46.2951,3550.0
2024-07-15 14:20:00,47.32,47.33,47.28,47.33,11465.0,46.3147,46.3245,46.2755,46.3245,11465.0
2024-07-15 14:25:00,47.33,47.37,47.33,47.37,3182.0,46.3245,46.3636,46.3245,46.3636,3182.0
2024-07-15 14:30:00,47.37,47.4,47.36,47.39,9231.0,46.3636,46.393,46.3538,46.3832,9231.0
2024-07-15 14:35:00,47.39,47.39,47.36,47.37,3550.0,46.3832,46.3832,46.3538,46.3636,3550.0
2024-07-15 14:40:00,47.38,47.38,47.34,47.34,4835.0,46.3734,46.3734,46.3342,46.3342,4835.0
2024-07-15 14:45:00,47.34,47.35,47.32,47.34,10028.0,46.3342,46.344,46.3147,46.3342,10028.0
2024-07-15 14:50:00,47.33,47.36,47.33,47.35,4593.0,46.3245,46.3538,46.3245,46.344,4593.0
2024-07-15 14:55:00,47.34,47.37,47.34,47.37,5556.0,46.3342,46.3636,46.3342,46.3636,5556.0
2024-07-15 15:00:00,47.37,47.38,47.34,47.36,6835.0,46.3636,46.3734,46.3342,46.3538,6835.0
2024-07-15 15:05:00,47.36,47.39,47.35,47.39,3730.0,46.3538,46.3832,46.344,46.3832,3730.0
2024-07-15 15:10:00,47.4,47.42,47.38,47.39,7914.0,46.393,46.4125,46.3734,46.3832,7914.0
2024-07-15 15:15:00,47.4,47.4,47.35,47.37,6904.0,46.393,46.393,46.344,46.3636,6904.0
2024-07-15 15:20:00,47.38,47.4,47.38,47.4,4590.0,46.3734,46.393,46.3734,46.393,4590.0
2024-07-15 15:25:00,47.4,47.4,47.39,47.39,6114.0,46.393,46.393,46.3832,46.3832,6114.0
2024-07-15 15:30:00,47.38,47.4,47.35,47.4,8374.0,46.3734,46.393,46.344,46.393,8374.0
2024-07-15 15:35:00,47.4,47.4,47.34,47.34,3841.0,46.393,46.393,46.3342,46.3342,3841.0
2024-07-15 15:40:00,47.33,47.33,47.28,47.28,9903.0,46.3245,46.3245,46.2755,46.2755,9903.0
2024-07-15 15:45:00,47.28,47.29,47.26,47.28,15657.0,46.2755,46.2853,46.2559,46.2755,15657.0
2024-07-15 15:50:00,47.27,47.36,47.24,47.36,57787.0,46.2657,46.3538,46.2364,46.3538,57787.0
2024-07-15 15:55:00,47.37,47.43,47.35,47.42,64831.0,46.3636,46.4223,46.344,46.4125,64831.0
2024-07-16 09:30:00,47.45,47.59,47.39,47.51,7216.0,46.4419,46.5789,46.3832,46.5006,7216.0
2024-07-16 09:35:00,47.55,47.65,47.5,47.55,14085.0,46.5398,46.6377,46.4908,46.5398,14085.0
2024-07-16 09:40:00,47.59,47.65,47.59,47.59,5698.0,46.5789,46.6377,46.5789,46.5789,5698.0
2024-07-16 09:45:00,47.59,47.69,47.59,47.66,13295.0,46.5789,46.6768,46.5789,46.6474,13295.0
2024-07-16 09:50:00,47.66,47.72,47.66,47.71,13369.0,46.6474,46.7062,46.6474,46.6964,13369.0
2024-07-16 09:55:00,47.72,47.86,47.72,47.84,11274.0,46.7062,46.8432,46.7062,46.8236,11274.0
2024-07-16 10:00:00,47.84,47.96,47.84,47.9,24529.0,46.8236,46.9411,46.8236,46.8823,24529.0
2024-07-16 10:05:00,47.89,47.96,47.84,47.86,18446.0,46.8726,46.9411,46.8236,46.8432,18446.0
2024-07-16 10:10:00,47.84,47.86,47.74,47.75,17487.0,46.8236,46.8432,46.7257,46.7355,17487.0
2024-07-16 10:15:00,47.76,47.8,47.73,47.73,11941.0,46.7453,46.7845,46.716,46.716,11941.0
2024-07-16 10:20:00,47.72,47.79,47.72,47.76,7879.0,46.7062,46.7747,46.7062,46.7453,7879.0
2024-07-16 10:25:00,47.75,47.84,47.74,47.79,7884.0,46.7355,46.8236,46.7257,46.7747,7884.0
2024-07-16 10:30:00,47.78,47.81,47.77,47.79,9155.0,46.7649,46.7943,46.7551,46.7747,9155.0
2024-07-16 10:35:00,47.79,47.84,47.78,47.82,5793.0,46.7747,46.8236,46.7649,46.804,5793.0
2024-07-16 10:40:00,47.81,47.83,47.71,47.71,5760.0,46.7943,46.8138,46.6964,46.6964,5760.0
2024-07-16 10:45:00,47.71,47.73,47.7,47.7,3782.0,46.6964,46.716,46.6866,46.6866,3782.0
2024-07-16 10:50:00,47.71,47.74,47.71,47.73,2361.0,46.6964,46.7257,46.6964,46.716,2361.0
2024-07-16 10:55:00,47.73,47.74,47.7,47.74,2755.0,46.716,46.7257,46.6866,46.7257,2755.0
2024-07-16 11:00:00,47.74,47.74,47.68,47.68,8178.0,46.7257,46.7257,46.667,46.667,8178.0
2024-07-16 11:05:00,47.68,47.68,47.61,47.67,20923.0,46.667,46.667,46.5985,46.6572,20923.0
2024-07-16 11:10:00,47.69,47.69,47.65,47.65,4873.0,46.6768,46.6768,46.6377,46.6377,4873.0
2024-07-16 11:15:00,47.62,47.62,47.6,47.61,2688.0,46.6083,46.6083,46.5887,46.5985,2688.0
2024-07-16 11:20:00,47.62,47.67,47.62,47.67,13539.0,46.6083,46.6572,46.6083,46.6572,13539.0
2024-07-16 11:25:00,47.67,47.67,47.64,47.64,3465.0,46.6572,46.6572,46.6279,46.6279,3465.0
2024-07-16 11:30:00,47.63,47.63,47.59,47.61,3058.0,46.6181,46.6181,46.5789,46.5985,3058.0
2024-07-16 11:35:00,47.6,47.66,47.6,47.64,2647.0,46.5887,46.6474,46.5887,46.6279,2647.0
2024-07-16 11:40:00,47.65,47.65,47.55,47.57,3130.0,46.6377,46.6377,46.5398,46.5594,3130.0
2024-07-16 11:45:00,47.57,47.57,47.53,47.55,10529.0,46.5594,46.5594,46.5202,46.5398,10529.0
2024-07-16 11:50:00,47.55,47.61,47.55,47.59,6407.0,46.5398,46.5985,46.5398,46.5789,6407.0
2024-07-16 11:55:00,47.58,47.58,47.55,47.56,6575.0,46.5691,46.5691,46.5398,46.5496,6575.0
2024-07-16 12:00:00,47.55,47.58,47.52,47.52,9998.0,46.5398,46.5691,46.5104,46.5104,9998.0
2024-07-16 12:05:00,47.52,47.56,47.52,47.55,6425.0,46.5104,46.5496,46.5104,46.5398,6425.0
2024-07-16 12:10:00,47.55,47.57,47.52,47.57,4986.0,46.5398,46.5594,46.5104,46.5594,4986.0
2024-07-16 12:15:00,47.59,47.59,47.55,47.59,5324.0,46.5789,46.5789,46.5398,46.5789,5324.0
2024-07-16 12:20:00,47.59,47.59,47.58,47.59,1701.0,46.5789,46.5789,46.5691,46.5789,1701.0
2024-07-16 12:25:00,47.59,47.61,47.59,47.61,3583.0,46.5789,46.5985,46.5789,46.5985,3583.0
2024-07-16 12:30:00,47.61,47.62,47.59,47.62,5166.0,46.5985,46.6083,46.5789,46.6083,5166.0
2024-07-16 12:35:00,47.63,47.65,47.63,47.63,2229.0,46.6181,46.6377,46.6181,46.6181,2229.0
2024-07-16 12:40:00,47.63,47.63,47.6,47.61,3224.0,46.6181,46.6181,46.5887,46.5985,3224.0
2024-07-16 12:45:00,47.6,47.68,47.6,47.68,8569.0,46.5887,46.667,46.5887,46.667,8569.0
2024-07-16 12:50:00,47.67,47.67,47.65,47.66,4085.0,46.6572,46.6572,46.6377,46.6474,4085.0
2024-07-16 12:55:00,47.66,47.67,47.66,47.67,1900.0,46.6474,46.6572,46.6474,46.6572,1900.0
2024-07-16 13:00:00,47.67,47.68,47.65,47.65,10652.0,46.6572,46.667,46.6377,46.6377,10652.0
2024-07-16 13:05:00,47.65,47.72,47.65,47.68,8569.0,46.6377,46.7062,46.6377,46.667,8569.0
2024-07-16 13:10:00,47.68,47.69,47.58,47.58,39269.0,46.667,46.6768,46.5691,46.5691,39269.0
2024-07-16 13:15:00,47.58,47.58,47.52,47.52,6651.0,46.5691,46.5691,46.5104,46.5104,6651.0
2024-07-16 13:20:00,47.52,47.52,47.45,47.45,14350.0,46.5104,46.5104,46.4419,46.4419,14350.0
2024-07-16 13:25:00,47.45,47.45,47.41,47.41,11617.0,46.4419,46.4419,46.4028,46.4028,11617.0
2024-07-16 13:30:00,47.4,47.44,47.39,47.41,15757.0,46.393,46.4321,46.3832,46.4028,15757.0
2024-07-16 13:35:00,47.41,47.41,47.4,47.4,5344.0,46.4028,46.4028,46.393,46.393,5344.0
2024-07-16 13:40:00,47.38,47.38,47.35,47.37,6603.0,46.3734,46.3734,46.344,46.3636,6603.0
2024-07-16 13:45:00,47.38,47.39,47.35,47.37,3460.0,46.3734,46.3832,46.344,46.3636,3460.0
2024-07-16 13:50:00,47.37,47.37,47.35,47.35,12063.0,46.3636,46.3636,46.344,46.344,12063.0
2024-07-16 13:55:00,47.35,47.35,47.23,47.3,37851.0,46.344,46.344,46.2266,46.2951,37851.0
2024-07-16 14:00:00,47.3,47.3,47.26,47.27,10929.0,46.2951,46.2951,46.2559,46.2657,10929.0
2024-07-16 14:05:00,47.28,47.33,47.28,47.32,6153.0,46.2755,46.3245,46.2755,46.3147,6153.0
2024-07-16 14:10:00,47.31,47.33,47.26,47.26,5502.0,46.3049,46.3245,46.2559,46.2559,5502.0
2024-07-16 14:15:00,47.25,47.25,47.22,47.22,5106.0,46.2462,46.2462,46.2168,46.2168,5106.0
2024-07-16 14:20:00,47.23,47.28,47.23,47.27,9075.0,46.2266,46.2755,46.2266,46.2657,9075.0
2024-07-16 14:25:00,47.27,47.3,47.27,47.28,5502.0,46.2657,46.2951,46.2657,46.2755,5502.0
2024-07-16 14:30:00,47.28,47.28,47.26,47.27,7605.0,46.2755,46.2755,46.2559,46.2657,7605.0
2024-07-16 14:35:00,47.27,47.34,47.27,47.32,7820.0,46.2657,46.3342,46.2657,46.3147,7820.0
2024-07-16 14:40:00,47.33,47.35,47.33,47.34,6625.0,46.3245,46.344,46.3245,46.3342,6625.0
2024-07-16 14:45:00,47.34,47.38,47.33,47.38,8726.0,46.3342,46.3734,46.3245,46.3734,8726.0
2024-07-16 14:50:00,47.37,47.4,47.34,47.4,9173.0,46.3636,46.393,46.3342,46.393,9173.0
2024-07-16 14:55:00,47.4,47.41,47.38,47.4,5743.0,46.393,46.4028,46.3734,46.393,5743.0
2024-07-16 15:00:00,47.39,47.41,47.37,47.38,6476.0,46.3832,46.4028,46.3636,46.3734,6476.0
2024-07-16 15:05:00,47.39,47.4,47.38,47.38,3625.0,46.3832,46.393,46.3734,46.3734,3625.0
2024-07-16 15:10:00,47.38,47.38,47.35,47.35,9299.0,46.3734,46.3734,46.344,46.344,9299.0
2024-07-16 15:15:00,47.34,47.38,47.34,47.35,6965.0,46.3342,46.3734,46.3342,46.344,6965.0
2024-07-16 15:20:00,47.35,47.37,47.33,47.34,8964.0,46.344,46.3636,46.3245,46.3342,8964.0
2024-07-16 15:25:00,47.35,47.38,47.35,47.38,13216.0,46.344,46.3734,46.344,46.3734,13216.0
2024-07-16 15:30:00,47.38,47.4,47.35,47.37,15752.0,46.3734,46.393,46.344,46.3636,15752.0
2024-07-16 15:35:00,47.38,47.38,47.32,47.34,14694.0,46.3734,46.3734,46.3147,46.3342,14694.0
2024-07-16 15:40:00,47.34,47.35,47.3,47.3,14950.0,46.3342,46.344,46.2951,46.2951,14950.0
2024-07-16 15:45:00,47.3,47.33,47.28,47.3,15101.0,46.2951,46.3245,46.2755,46.2951,15101.0
2024-07-16 15:50:00,47.31,47.4,47.31,47.4,35411.0,46.3049,46.393,46.3049,46.393,35411.0
2024-07-16 15:55:00,47.4,47.44,47.4,47.42,66645.0,46.393,46.4321,46.393,46.4125,66645.0
2024-07-17 09:30:00,47.43,47.64,47.43,47.61,9966.0,46.4223,46.6279,46.4223,46.5985,9966.0
2024-07-17 09:35:00,47.59,47.6,47.45,47.48,7992.0,46.5789,46.5887,46.4419,46.4713,7992.0
2024-07-17 09:40:00,47.51,47.52,47.44,47.52,8159.0,46.5006,46.5104,46.4321,46.5104,8159.0
2024-07-17 09:45:00,47.53,47.54,47.35,47.41,12564.0,46.5202,46.53,46.344,46.4028,12564.0
2024-07-17 09:50:00,47.42,47.55,47.42,47.55,12122.0,46.4125,46.5398,46.4125,46.5398,12122.0
2024-07-17 09:55:00,47.55,47.64,47.51,47.62,10516.0,46.5398,46.6279,46.5006,46.6083,10516.0
2024-07-17 10:00:00,47.62,47.68,47.59,47.68,11358.0,46.6083,46.667,46.5789,46.667,11358.0
2024-07-17 10:05:00,47.69,47.73,47.66,47.73,18066.0,46.6768,46.716,46.6474,46.716,18066.0
2024-07-17 10:10:00,47.73,47.91,47.73,47.82,57905.0,46.716,46.8921,46.716,46.804,57905.0
2024-07-17 10:15:00,47.83,47.88,47.8,47.86,17219.0,46.8138,46.8628,46.7845,46.8432,17219.0
2024-07-17 10:20:00,47.87,47.93,47.85,47.88,16981.0,46.853,46.9117,46.8334,46.8628,16981.0
2024-07-17 10:25:00,47.87,47.93,47.87,47.91,19544.0,46.853,46.9117,46.853,46.8921,19544.0
2024-07-17 10:30:00,47.9,47.98,47.9,47.97,9998.0,46.8823,46.9606,46.8823,46.9509,9998.0
2024-07-17 10:35:00,47.97,47.97,47.94,47.95,10528.0,46.9509,46.9509,46.9215,46.9313,10528.0
2024-07-17 10:40:00,47.95,47.95,47.91,47.95,11257.0,46.9313,46.9313,46.8921,46.9313,11257.0
2024-07-17 10:45:00,47.96,47.98,47.91,47.93,12109.0,46.9411,46.9606,46.8921,46.9117,12109.0
2024-07-17 10:50:00,47.92,47.93,47.91,47.93,6504.0,46.9019,46.9117,46.8921,46.9117,6504.0
2024-07-17 10:55:00,47.93,47.99,47.92,47.99,11379.0,46.9117,46.9704,46.9019,46.9704,11379.0
2024-07-17 11:00:00,47.99,48.12,47.98,48.09,73587.0,46.9704,47.0977,46.9606,47.0683,73587.0
2024-07-17 11:05:00,48.1,48.13,48.06,48.12,18567.0,47.0781,47.1075,47.0389,47.0977,18567.0
2024-07-17 11:10:00,48.11,48.13,48.05,48.05,11476.0,47.0879,47.1075,47.0292,47.0292,11476.0
2024-07-17 11:15:00,48.05,48.09,48.02,48.03,16965.0,47.0292,47.0683,46.9998,47.0096,16965.0
2024-07-17 11:20:00,48.05,48.05,48.01,48.01,13365.0,47.0292,47.0292,46.99,46.99,13365.0
2024-07-17 11:25:00,48.0,48.03,47.98,48.03,9182.0,46.9802,47.0096,46.9606,47.0096,9182.0
2024-07-17 11:30:00,48.03,48.04,48.02,48.04,12993.0,47.0096,47.0194,46.9998,47.0194,12993.0
2024-07-17 11:35:00,48.03,48.06,48.0,48.06,18041.0,47.0096,47.0389,46.9802,47.0389,18041.0
2024-07-17 11:40:00,48.06,48.06,47.99,48.03,23492.0,47.0389,47.0389,46.9704,47.0096,23492.0
2024-07-17 11:45:00,48.04,48.21,48.04,48.21,16779.0,47.0194,47.1858,47.0194,47.1858,16779.0
2024-07-17 11:50:00,48.22,48.25,48.18,48.21,11173.0,47.1955,47.2249,47.1564,47.1858,11173.0
2024-07-17 11:55:00,48.22,48.23,48.15,48.17,10529.0,47.1955,47.2053,47.127,47.1466,10529.0
2024-07-17 12:00:00,48.16,48.19,48.09,48.12,12083.0,47.1368,47.1662,47.0683,47.0977,12083.0
2024-07-17 12:05:00,48.12,48.14,48.1,48.13,8967.0,47.0977,47.1172,47.0781,47.1075,8967.0
2024-07-17 12:10:00,48.14,48.16,48.13,48.14,22775.0,47.1172,47.1368,47.1075,47.1172,22775.0
2024-07-17 12:15:00,48.15,48.21,48.13,48.16,33414.0,47.127,47.1858,47.1075,47.1368,33414.0
2024-07-17 12:20:00,48.16,48.16,48.12,48.16,14559.0,47.1368,47.1368,47.0977,47.1368,14559.0
2024-07-17 12:25:00,48.15,48.17,48.12,48.15,19468.0,47.127,47.1466,47.0977,47.127,19468.0
2024-07-17 12:30:00,48.16,48.19,48.13,48.18,14512.0,47.1368,47.1662,47.1075,47.1564,14512.0
2024-07-17 12:35:00,48.18,48.23,48.17,48.23,33872.0,47.1564,47.2053,47.1466,47.2053,33872.0
2024-07-17 12:40:00,48.23,48.28,48.23,48.26,17216.0,47.2053,47.2543,47.2053,47.2347,17216.0
2024-07-17 12:45:00,48.26,48.32,48.26,48.32,15916.0,47.2347,47.2934,47.2347,47.2934,15916.0
2024-07-17 12:50:00,48.31,48.34,48.3,48.33,13747.0,47.2836,47.313,47.2738,47.3032,13747.0
2024-07-17 12:55:00,48.34,48.39,48.31,48.35,46056.0,47.313,47.3619,47.2836,47.3228,46056.0
2024-07-17 13:00:00,48.35,48.35,48.31,48.33,14460.0,47.3228,47.3228,47.2836,47.3032,14460.0
2024-07-17 13:05:00,48.33,48.34,48.3,48.34,13016.0,47.3032,47.313,47.2738,47.313,13016.0
2024-07-17 13:10:00,48.34,48.34,48.28,48.28,13339.0,47.313,47.313,47.2543,47.2543,13339.0
2024-07-17 13:15:00,48.27,48.34,48.27,48.34,8224.0,47.2445,47.313,47.2445,47.313,8224.0
2024-07-17 13:20:00,48.34,48.37,48.34,48.34,15447.0,47.313,47.3424,47.313,47.313,15447.0
2024-07-17 13:25:00,48.34,48.37,48.34,48.34,9259.0,47.313,47.3424,47.313,47.313,9259.0
2024-07-17 13:30:00,48.35,48.37,48.33,48.34,11033.0,47.3228,47.3424,47.3032,47.313,11033.0
2024-07-17 13:35:00,48.34,48.35,48.31,48.35,10605.0,47.313,47.3228,47.2836,47.3228,10605.0
2024-07-17 13:40:00,48.36,48.42,48.36,48.42,7173.0,47.3326,47.3913,47.3326,47.3913,7173.0
2024-07-17 13:45:00,48.42,48.42,48.39,48.39,14051.0,47.3913,47.3913,47.3619,47.3619,14051.0
2024-07-17 13:50:00,48.4,48.47,48.39,48.47,15251.0,47.3717,47.4402,47.3619,47.4402,15251.0
2024-07-17 13:55:00,48.47,48.48,48.45,48.48,7604.0,47.4402,47.45,47.4207,47.45,7604.0
2024-07-17 14:00:00,48.48,48.49,48.44,48.44,16180.0,47.45,47.4598,47.4109,47.4109,16180.0
2024-07-17 14:05:00,48.45,48.52,48.43,48.52,20681.0,47.4207,47.4892,47.4011,47.4892,20681.0
2024-07-17 14:10:00,48.51,48.59,48.51,48.59,13806.0,47.4794,47.5577,47.4794,47.5577,13806.0
2024-07-17 14:15:00,48.59,48.65,48.59,48.64,18444.0,47.5577,47.6164,47.5577,47.6066,18444.0
2024-07-17 14:20:00,48.64,48.69,48.63,48.69,13832.0,47.6066,47.6556,47.5968,47.6556,13832.0
2024-07-17 14:25:00,48.69,48.72,48.69,48.72,22448.0,47.6556,47.6849,47.6556,47.6849,22448.0
2024-07-17 14:30:00,48.72,48.73,48.67,48.71,46401.0,47.6849,47.6947,47.636,47.6751,46401.0
2024-07-17 14:35:00,48.71,48.72,48.44,48.44,66953.0,47.6751,47.6849,47.4109,47.4109,66953.0
2024-07-17 14:40:00,48.44,48.58,48.43,48.55,28345.0,47.4109,47.5479,47.4011,47.5185,28345.0
2024-07-17 14:45:00,48.55,48.58,48.52,48.55,18742.0,47.5185,47.5479,47.4892,47.5185,18742.0
2024-07-17 14:50:00,48.54,48.55,48.51,48.53,21031.0,47.5087,47.5185,47.4794,47.499,21031.0
2024-07-17 14:55:00,48.54,48.55,48.48,48.51,16909.0,47.5087,47.5185,47.45,47.4794,16909.0
2024-07-17 15:00:00,48.51,48.53,48.44,48.48,21967.0,47.4794,47.499,47.4109,47.45,21967.0
2024-07-17 15:05:00,48.49,48.51,48.36,48.37,33247.0,47.4598,47.4794,47.3326,47.3424,33247.0
2024-07-17 15:10:00,48.35,48.41,48.35,48.39,20555.0,47.3228,47.3815,47.3228,47.3619,20555.0
2024-07-17 15:15:00,48.39,48.42,48.38,48.41,8872.0,47.3619,47.3913,47.3521,47.3815,8872.0
2024-07-17 15:20:00,48.41,48.48,48.4,48.47,15215.0,47.3815,47.45,47.3717,47.4402,15215.0
2024-07-17 15:25:00,48.47,48.47,48.43,48.44,13808.0,47.4402,47.4402,47.4011,47.4109,13808.0
2024-07-17 15:30:00,48.44,48.46,48.41,48.42,18398.0,47.4109,47.4304,47.3815,47.3913,18398.0
2024-07-17 15:35:00,48.42,48.48,48.4,48.4,14091.0,47.3913,47.45,47.3717,47.3717,14091.0
2024-07-17 15:40:00,48.4,48.41,48.37,48.41,19771.0,47.3717,47.3815,47.3424,47.3815,19771.0
2024-07-17 15:45:00,48.41,48.48,48.41,48.48,21319.0,47.3815,47.45,47.3815,47.45,21319.0
2024-07-17 15:50:00,48.49,48.56,48.49,48.53,80380.0,47.4598,47.5283,47.4598,47.499,80380.0
2024-07-17 15:55:00,48.52,48.56,48.49,48.52,89655.0,47.4892,47.5283,47.4598,47.4892,89655.0
2024-07-18 09:30:00,48.22,48.31,48.06,48.13,17295.0,47.1955,47.2836,47.0389,47.1075,17295.0
2024-07-18 09:35:00,48.14,48.19,48.06,48.18,7533.0,47.1172,47.1662,47.0389,47.1564,7533.0
2024-07-18 09:40:00,48.2,48.3,48.17,48.25,26423.0,47.176,47.2738,47.1466,47.2249,26423.0
2024-07-18 09:45:00,48.23,48.31,48.12,48.14,10165.0,47.2053,47.2836,47.0977,47.1172,10165.0
2024-07-18 09:50:00,48.17,48.24,48.16,48.21,4295.0,47.1466,47.2151,47.1368,47.1858,4295.0
2024-07-18 09:55:00,48.19,48.34,48.18,48.34,10029.0,47.1662,47.313,47.1564,47.313,10029.0
2024-07-18 10:00:00,48.33,48.44,48.29,48.42,20878.0,47.3032,47.4109,47.2641,47.3913,20878.0
2024-07-18 10:05:00,48.42,48.47,48.3,48.3,7993.0,47.3913,47.4402,47.2738,47.2738,7993.0
2024-07-18 10:10:00,48.3,48.3,48.27,48.27,6461.0,47.2738,47.2738,47.2445,47.2445,6461.0
2024-07-18 10:15:00,48.3,48.31,48.22,48.23,9872.0,47.2738,47.2836,47.1955,47.2053,9872.0
2024-07-18 10:20:00,48.24,48.29,48.24,48.29,2400.0,47.2151,47.2641,47.2151,47.2641,2400.0
2024-07-18 10:25:00,48.34,48.37,48.34,48.34,6195.0,47.313,47.3424,47.313,47.313,6195.0
2024-07-18 10:30:00,48.34,48.38,48.26,48.26,9800.0,47.313,47.3521,47.2347,47.2347,9800.0
2024-07-18 10:35:00,48.23,48.32,48.22,48.31,8001.0,47.2053,47.2934,47.1955,47.2836,8001.0
2024-07-18 10:40:00,48.32,48.51,48.3,48.5,24658.0,47.2934,47.4794,47.2738,47.4696,24658.0
2024-07-18 10:45:00,48.49,48.51,48.43,48.48,12113.0,47.4598,47.4794,47.4011,47.45,12113.0
2024-07-18 10:50:00,48.47,48.58,48.44,48.56,22665.0,47.4402,47.5479,47.4109,47.5283,22665.0
2024-07-18 10:55:00,48.56,48.57,48.48,48.49,10657.0,47.5283,47.5381,47.45,47.4598,10657.0
2024-07-18 11:00:00,48.48,48.51,48.47,48.49,8083.0,47.45,47.4794,47.4402,47.4598,8083.0
2024-07-18 11:05:00,48.49,48.52,48.45,48.52,10951.0,47.4598,47.4892,47.4207,47.4892,10951.0
2024-07-18 11:10:00,48.51,48.54,48.39,48.47,11688.0,47.4794,47.5087,47.3619,47.4402,11688.0
2024-07-18 11:15:00,48.47,48.47,48.41,48.44,8137.0,47.4402,47.4402,47.3815,47.4109,8137.0
2024-07-18 11:20:00,48.45,48.49,48.45,48.48,10355.0,47.4207,47.4598,47.4207,47.45,10355.0
2024-07-18 11:25:00,48.47,48.54,48.45,48.48,18222.0,47.4402,47.5087,47.4207,47.45,18222.0
2024-07-18 11:30:00,48.48,48.54,48.48,48.54,15458.0,47.45,47.5087,47.45,47.5087,15458.0
2024-07-18 11:35:00,48.53,48.57,48.48,48.48,19510.0,47.499,47.5381,47.45,47.45,19510.0
2024-07-18 11:40:00,48.48,48.52,48.44,48.45,9907.0,47.45,47.4892,47.4109,47.4207,9907.0
2024-07-18 11:45:00,48.45,48.49,48.44,48.45,9868.0,47.4207,47.4598,47.4109,47.4207,9868.0
2024-07-18 11:50:00,48.46,48.51,48.46,48.5,7198.0,47.4304,47.4794,47.4304,47.4696,7198.0
2024-07-18 11:55:00,48.5,48.56,48.48,48.56,6631.0,47.4696,47.5283,47.45,47.5283,6631.0
2024-07-18 12:00:00,48.58,48.58,48.5,48.51,11204.0,47.5479,47.5479,47.4696,47.4794,11204.0
2024-07-18 12:05:00,48.51,48.57,48.51,48.55,13153.0,47.4794,47.5381,47.4794,47.5185,13153.0
2024-07-18 12:10:00,48.55,48.55,48.51,48.51,5899.0,47.5185,47.5185,47.4794,47.4794,5899.0
2024-07-18 12:15:00,48.52,48.55,48.49,48.55,2806.0,47.4892,47.5185,47.4598,47.5185,2806.0
2024-07-18 12:20:00,48.56,48.61,48.54,48.54,8075.0,47.5283,47.5773,47.5087,47.5087,8075.0
2024-07-18 12:25:00,48.55,48.55,48.52,48.55,3142.0,47.5185,47.5185,47.4892,47.5185,3142.0
2024-07-18 12:30:00,48.55,48.63,48.55,48.63,11012.0,47.5185,47.5968,47.5185,47.5968,11012.0
2024-07-18 12:35:00,48.63,48.63,48.55,48.59,10145.0,47.5968,47.5968,47.5185,47.5577,10145.0
2024-07-18 12:40:00,48.59,48.59,48.52,48.53,12134.0,47.5577,47.5577,47.4892,47.499,12134.0
2024-07-18 12:45:00,48.53,48.53,48.49,48.51,11062.0,47.499,47.499,47.4598,47.4794,11062.0
2024-07-18 12:50:00,48.51,48.52,48.49,48.49,5545.0,47.4794,47.4892,47.4598,47.4598,5545.0
2024-07-18 12:55:00,48.5,48.51,48.48,48.48,8964.0,47.4696,47.4794,47.45,47.45,8964.0
2024-07-18 13:00:00,48.48,48.48,48.47,48.48,8313.0,47.45,47.45,47.4402,47.45,8313.0
2024-07-18 13:05:00,48.48,48.48,48.41,48.42,25231.0,47.45,47.45,47.3815,47.3913,25231.0
2024-07-18 13:10:00,48.43,48.45,48.43,48.45,3821.0,47.4011,47.4207,47.4011,47.4207,3821.0
2024-07-18 13:15:00,48.48,48.48,48.44,48.45,4711.0,47.45,47.45,47.4109,47.4207,4711.0
2024-07-18 13:20:00,48.46,48.46,48.41,48.42,2600.0,47.4304,47.4304,47.3815,47.3913,2600.0
2024-07-18 13:25:00,48.42,48.42,48.38,48.42,5300.0,47.3913,47.3913,47.3521,47.3913,5300.0
2024-07-18 13:30:00,48.42,48.42,48.41,48.41,3110.0,47.3913,47.3913,47.3815,47.3815,3110.0
2024-07-18 13:35:00,48.41,48.42,48.41,48.41,2145.0,47.3815,47.3913,47.3815,47.3815,2145.0
2024-07-18 13:40:00,48.42,48.43,48.41,48.42,3800.0,47.3913,47.4011,47.3815,47.3913,3800.0
2024-07-18 13:45:00,48.41,48.44,48.41,48.43,5476.0,47.3815,47.4109,47.3815,47.4011,5476.0
2024-07-18 13:50:00,48.44,48.44,48.38,48.44,11823.0,47.4109,47.4109,47.3521,47.4109,11823.0
2024-07-18 13:55:00,48.43,48.43,48.38,48.41,15949.0,47.4011,47.4011,47.3521,47.3815,15949.0
2024-07-18 14:00:00,48.41,48.41,48.39,48.4,17326.0,47.3815,47.3815,47.3619,47.3717,17326.0
2024-07-18 14:05:00,48.4,48.41,48.3,48.32,15451.0,47.3717,47.3815,47.2738,47.2934,15451.0
2024-07-18 14:10:00,48.33,48.34,48.27,48.3,9356.0,47.3032,47.313,47.2445,47.2738,9356.0
2024-07-18 14:15:00,48.3,48.32,48.29,48.3,18990.0,47.2738,47.2934,47.2641,47.2738,18990.0
2024-07-18 14:20:00,48.31,48.34,48.3,48.34,14022.0,47.2836,47.313,47.2738,47.313,14022.0
2024-07-18 14:25:00,48.34,48.36,48.28,48.28,15352.0,47.313,47.3326,47.2543,47.2543,15352.0
2024-07-18 14:30:00,48.27,48.31,48.26,48.28,11179.0,47.2445,47.2836,47.2347,47.2543,11179.0
2024-07-18 14:35:00,48.26,48.26,48.16,48.16,22824.0,47.2347,47.2347,47.1368,47.1368,22824.0
2024-07-18 14:40:00,48.17,48.2,48.13,48.14,16567.0,47.1466,47.176,47.1075,47.1172,16567.0
2024-07-18 14:45:00,48.14,48.15,48.11,48.11,6990.0,47.1172,47.127,47.0879,47.0879,6990.0
2024-07-18 14:50:00,48.11,48.11,48.05,48.1,14716.0,47.0879,47.0879,47.0292,47.0781,14716.0
2024-07-18 14:55:00,48.09,48.18,48.09,48.18,10636.0,47.0683,47.1564,47.0683,47.1564,10636.0
2024-07-18 15:00:00,48.18,48.22,48.16,48.19,18703.0,47.1564,47.1955,47.1368,47.1662,18703.0
2024-07-18 15:05:00,48.19,48.22,48.19,48.2,10209.0,47.1662,47.1955,47.1662,47.176,10209.0
2024-07-18 15:10:00,48.2,48.21,48.06,48.09,57825.0,47.176,47.1858,47.0389,47.0683,57825.0
2024-07-18 15:15:00,48.09,48.13,48.08,48.11,17857.0,47.0683,47.1075,47.0585,47.0879,17857.0
2024-07-18 15:20:00,48.09,48.1,48.06,48.06,11807.0,47.0683,47.0781,47.0389,47.0389,11807.0
2024-07-18 15:25:00,48.06,48.11,48.06,48.09,14829.0,47.0389,47.0879,47.0389,47.0683,14829.0
2024-07-18 15:30:00,48.08,48.1,48.05,48.06,23759.0,47.0585,47.0781,47.0292,47.0389,23759.0
2024-07-18 15:35:00,48.06,48.1,48.03,48.06,44165.0,47.0389,47.0781,47.0096,47.0389,44165.0
2024-07-18 15:40:00,48.06,48.12,48.06,48.1,20625.0,47.0389,47.0977,47.0389,47.0781,20625.0
2024-07-18 15:45:00,48.1,48.12,48.09,48.11,18940.0,47.0781,47.0977,47.0683,47.0879,18940.0
2024-07-18 15:50:00,48.11,48.12,47.98,47.99,60737.0,47.0879,47.0977,46.9606,46.9704,60737.0
2024-07-18 15:55:00,47.99,48.11,47.99,48.03,48085.0,46.9704,47.0879,46.9704,47.0096,48085.0
2024-07-19 09:30:00,48.02,48.07,47.8,47.85,7057.0,46.9998,47.0487,46.7845,46.8334,7057.0
2024-07-19 09:35:00,47.85,47.91,47.7,47.71,13268.0,46.8334,46.8921,46.6866,46.6964,13268.0
2024-07-19 09:40:00,47.71,47.75,47.61,47.63,9443.0,46.6964,46.7355,46.5985,46.6181,9443.0
2024-07-19 09:45:00,47.64,47.67,47.57,47.63,7446.0,46.6279,46.6572,46.5594,46.6181,7446.0
2024-07-19 09:50:00,47.62,47.63,47.52,47.52,4822.0,46.6083,46.6181,46.5104,46.5104,4822.0
2024-07-19 09:55:00,47.51,47.54,47.47,47.5,12062.0,46.5006,46.53,46.4615,46.4908,12062.0
2024-07-19 10:00:00,47.56,47.62,47.55,47.6,10077.0,46.5496,46.6083,46.5398,46.5887,10077.0
2024-07-19 10:05:00,47.56,47.63,47.55,47.63,7005.0,46.5496,46.6181,46.5398,46.6181,7005.0
2024-07-19 10:10:00,47.63,47.64,47.56,47.57,7745.0,46.6181,46.6279,46.5496,46.5594,7745.0
2024-07-19 10:15:00,47.57,47.61,47.48,47.61,9638.0,46.5594,46.5985,46.4713,46.5985,9638.0
2024-07-19 10:20:00,47.61,47.61,47.49,47.49,4267.0,46.5985,46.5985,46.4811,46.4811,4267.0
2024-07-19 10:25:00,47.52,47.52,47.39,47.4,12227.0,46.5104,46.5104,46.3832,46.393,12227.0
2024-07-19 10:30:00,47.41,47.44,47.41,47.42,5398.0,46.4028,46.4321,46.4028,46.4125,5398.0
2024-07-19 10:35:00,47.42,47.47,47.39,47.45,7653.0,46.4125,46.4615,46.3832,46.4419,7653.0
2024-07-19 10:40:00,47.45,47.45,47.36,47.36,4260.0,46.4419,46.4419,46.3538,46.3538,4260.0
2024-07-19 10:45:00,47.36,47.37,47.35,47.37,3315.0,46.3538,46.3636,46.344,46.3636,3315.0
2024-07-19 10:50:00,47.35,47.36,47.33,47.34,7595.0,46.344,46.3538,46.3245,46.3342,7595.0
2024-07-19 10:55:00,47.33,47.35,47.3,47.3,8186.0,46.3245,46.344,46.2951,46.2951,8186.0
2024-07-19 11:00:00,47.3,47.41,47.3,47.38,11272.0,46.2951,46.4028,46.2951,46.3734,11272.0
2024-07-19 11:05:00,47.38,47.38,47.3,47.32,7200.0,46.3734,46.3734,46.2951,46.3147,7200.0
2024-07-19 11:10:00,47.33,47.34,47.25,47.25,6150.0,46.3245,46.3342,46.2462,46.2462,6150.0
2024-07-19 11:15:00,47.24,47.28,47.23,47.28,7908.0,46.2364,46.2755,46.2266,46.2755,7908.0
2024-07-19 11:20:00,47.3,47.32,47.27,47.29,9330.0,46.2951,46.3147,46.2657,46.2853,9330.0
2024-07-19 11:25:00,47.3,47.3,47.23,47.23,4937.0,46.2951,46.2951,46.2266,46.2266,4937.0
2024-07-19 11:30:00,47.24,47.24,47.21,47.21,4804.0,46.2364,46.2364,46.207,46.207,4804.0
2024-07-19 11:35:00,47.22,47.22,47.19,47.22,5514.0,46.2168,46.2168,46.1874,46.2168,5514.0
2024-07-19 11:40:00,47.21,47.21,47.16,47.16,4273.0,46.207,46.207,46.1581,46.1581,4273.0
2024-07-19 11:45:00,47.16,47.21,47.14,47.2,8121.0,46.1581,46.207,46.1385,46.1972,8121.0
2024-07-19 11:50:00,47.22,47.26,47.21,47.21,5318.0,46.2168,46.2559,46.207,46.207,5318.0
2024-07-19 11:55:00,47.21,47.28,47.18,47.28,6130.0,46.207,46.2755,46.1776,46.2755,6130.0
2024-07-19 12:00:00,47.31,47.31,47.28,47.29,7009.0,46.3049,46.3049,46.2755,46.2853,7009.0
2024-07-19 12:05:00,47.3,47.35,47.3,47.34,4410.0,46.2951,46.344,46.2951,46.3342,4410.0
2024-07-19 12:10:00,47.35,47.35,47.31,47.35,4735.0,46.344,46.344,46.3049,46.344,4735.0
2024-07-19 12:15:00,47.36,47.4,47.35,47.35,20418.0,46.3538,46.393,46.344,46.344,20418.0
2024-07-19 12:20:00,47.35,47.37,47.33,47.33,16938.0,46.344,46.3636,46.3245,46.3245,16938.0
2024-07-19 12:25:00,47.33,47.34,47.31,47.32,10804.0,46.3245,46.3342,46.3049,46.3147,10804.0
2024-07-19 12:30:00,47.32,47.32,47.28,47.31,15020.0,46.3147,46.3147,46.2755,46.3049,15020.0
2024-07-19 12:35:00,47.35,47.35,47.29,47.29,13983.0,46.344,46.344,46.2853,46.2853,13983.0
2024-07-19 12:40:00,47.3,47.31,47.27,47.29,15802.0,46.2951,46.3049,46.2657,46.2853,15802.0
2024-07-19 12:45:00,47.29,47.3,47.28,47.3,7329.0,46.2853,46.2951,46.2755,46.2951,7329.0
2024-07-19 12:50:00,47.31,47.34,47.3,47.3,16664.0,46.3049,46.3342,46.2951,46.2951,16664.0
2024-07-19 12:55:00,47.3,47.31,47.29,47.3,23327.0,46.2951,46.3049,46.2853,46.2951,23327.0
2024-07-19 13:00:00,47.3,47.33,47.3,47.3,16363.0,46.2951,46.3245,46.2951,46.2951,16363.0
2024-07-19 13:05:00,47.3,47.35,47.29,47.35,11480.0,46.2951,46.344,46.2853,46.344,11480.0
2024-07-19 13:10:00,47.35,47.37,47.34,47.34,19924.0,46.344,46.3636,46.3342,46.3342,19924.0
2024-07-19 13:15:00,47.34,47.36,47.32,47.34,13376.0,46.3342,46.3538,46.3147,46.3342,13376.0
2024-07-19 13:20:00,47.35,47.38,47.3,47.31,20594.0,46.344,46.3734,46.2951,46.3049,20594.0
2024-07-19 13:25:00,47.34,47.4,47.31,47.38,19942.0,46.3342,46.393,46.3049,46.3734,19942.0
2024-07-19 13:30:00,47.38,47.38,47.33,47.36,19698.0,46.3734,46.3734,46.3245,46.3538,19698.0
2024-07-19 13:35:00,47.36,47.37,47.32,47.32,13330.0,46.3538,46.3636,46.3147,46.3147,13330.0
2024-07-19 13:40:00,47.33,47.33,47.25,47.26,9617.0,46.3245,46.3245,46.2462,46.2559,9617.0
2024-07-19 13:45:00,47.26,47.33,47.26,47.31,15282.0,46.2559,46.3245,46.2559,46.3049,15282.0
2024-07-19 13:50:00,47.31,47.31,47.29,47.3,8869.0,46.3049,46.3049,46.2853,46.2951,8869.0
2024-07-19 13:55:00,47.3,47.34,47.3,47.32,8371.0,46.2951,46.3342,46.2951,46.3147,8371.0
2024-07-19 14:00:00,47.32,47.34,47.31,47.33,12868.0,46.3147,46.3342,46.3049,46.3245,12868.0
2024-07-19 14:05:00,47.34,47.36,47.34,47.35,14554.0,46.3342,46.3538,46.3342,46.344,14554.0
2024-07-19 14:10:00,47.35,47.37,47.33,47.37,10504.0,46.344,46.3636,46.3245,46.3636,10504.0
2024-07-19 14:15:00,47.38,47.41,47.37,47.37,10904.0,46.3734,46.4028,46.3636,46.3636,10904.0
2024-07-19 14:20:00,47.36,47.36,47.34,47.34,13226.0,46.3538,46.3538,46.3342,46.3342,13226.0
2024-07-19 14:25:00,47.33,47.36,47.33,47.36,17819.0,46.3245,46.3538,46.3245,46.3538,17819.0
2024-07-19 14:30:00,47.35,47.39,47.33,47.38,10189.0,46.344,46.3832,46.3245,46.3734,10189.0
2024-07-19 14:35:00,47.39,47.4,47.33,47.33,11417.0,46.3832,46.393,46.3245,46.3245,11417.0
2024-07-19 14:40:00,47.34,47.35,47.27,47.28,24397.0,46.3342,46.344,46.2657,46.2755,24397.0
2024-07-19 14:45:00,47.27,47.27,47.24,47.25,20068.0,46.2657,46.2657,46.2364,46.2462,20068.0
2024-07-19 14:50:00,47.25,47.36,47.25,47.36,19045.0,46.2462,46.3538,46.2462,46.3538,19045.0
2024-07-19 14:55:00,47.35,47.35,47.32,47.34,10316.0,46.344,46.344,46.3147,46.3342,10316.0
2024-07-19 15:00:00,47.34,47.45,47.34,47.45,23590.0,46.3342,46.4419,46.3342,46.4419,23590.0
2024-07-19 15:05:00,47.45,47.45,47.42,47.45,12223.0,46.4419,46.4419,46.4125,46.4419,12223.0
2024-07-19 15:10:00,47.46,47.49,47.46,47.47,29553.0,46.4517,46.4811,46.4517,46.4615,29553.0
2024-07-19 15:15:00,47.46,47.46,47.43,47.43,11929.0,46.4517,46.4517,46.4223,46.4223,11929.0
2024-07-19 15:20:00,47.43,47.44,47.41,47.43,8787.0,46.4223,46.4321,46.4028,46.4223,8787.0
2024-07-19 15:25:00,47.42,47.42,47.34,47.35,15136.0,46.4125,46.4125,46.3342,46.344,15136.0
2024-07-19 15:30:00,47.35,47.37,47.34,47.34,27752.0,46.344,46.3636,46.3342,46.3342,27752.0
2024-07-19 15:35:00,47.34,47.34,47.27,47.28,36267.0,46.3342,46.3342,46.2657,46.2755,36267.0
2024-07-19 15:40:00,47.28,47.28,47.2,47.2,51466.0,46.2755,46.2755,46.1972,46.1972,51466.0
2024-07-19 15:45:00,47.21,47.28,47.21,47.27,30438.0,46.207,46.2755,46.207,46.2657,30438.0
2024-07-19 15:50:00,47.28,47.35,47.28,47.32,106860.0,46.2755,46.344,46.2755,46.3147,106860.0
2024-07-19 15:55:00,47.32,47.33,47.26,47.31,98163.0,46.3147,46.3245,46.2559,46.3049,98163.0
2024-07-22 09:30:00,47.28,47.35,47.15,47.2,8848.0,46.2755,46.344,46.1483,46.1972,8848.0
2024-07-22 09:35:00,47.24,47.24,47.12,47.19,14077.0,46.2364,46.2364,46.1189,46.1874,14077.0
2024-07-22 09:40:00,47.22,47.27,47.11,47.14,15556.0,46.2168,46.2657,46.1091,46.1385,15556.0
2024-07-22 09:45:00,47.12,47.2,47.07,47.2,10253.0,46.1189,46.1972,46.07,46.1972,10253.0
2024-07-22 09:50:00,47.21,47.22,47.11,47.12,11124.0,46.207,46.2168,46.1091,46.1189,11124.0
2024-07-22 09:55:00,47.13,47.15,46.98,46.99,10570.0,46.1287,46.1483,45.9819,45.9917,10570.0
2024-07-22 10:00:00,46.99,47.01,46.94,46.99,8931.0,45.9917,46.0113,45.9427,45.9917,8931.0
2024-07-22 10:05:00,46.96,46.99,46.92,46.95,8200.0,45.9623,45.9917,45.9232,45.9525,8200.0
2024-07-22 10:10:00,46.95,47.03,46.95,47.03,7752.0,45.9525,46.0308,45.9525,46.0308,7752.0
2024-07-22 10:15:00,47.03,47.03,46.94,46.99,10146.0,46.0308,46.0308,45.9427,45.9917,10146.0
2024-07-22 10:20:00,46.99,47.07,46.99,47.06,8159.0,45.9917,46.07,45.9917,46.0602,8159.0
2024-07-22 10:25:00,47.06,47.07,47.01,47.04,7751.0,46.0602,46.07,46.0113,46.0406,7751.0
2024-07-22 10:30:00,47.03,47.05,47.01,47.04,4833.0,46.0308,46.0504,46.0113,46.0406,4833.0
2024-07-22 10:35:00,47.05,47.19,47.05,47.19,7701.0,46.0504,46.1874,46.0504,46.1874,7701.0
2024-07-22 10:40:00,47.2,47.27,47.2,47.26,8453.0,46.1972,46.2657,46.1972,46.2559,8453.0
2024-07-22 10:45:00,47.25,47.27,47.24,47.24,7099.0,46.2462,46.2657,46.2364,46.2364,7099.0
2024-07-22 10:50:00,47.23,47.27,47.2,47.27,4158.0,46.2266,46.2657,46.1972,46.2657,4158.0
2024-07-22 10:55:00,47.26,47.28,47.23,47.27,7072.0,46.2559,46.2755,46.2266,46.2657,7072.0
2024-07-22 11:00:00,47.26,47.27,47.21,47.21,5693.0,46.2559,46.2657,46.207,46.207,5693.0
2024-07-22 11:05:00,47.21,47.21,47.11,47.11,8596.0,46.207,46.207,46.1091,46.1091,8596.0
2024-07-22 11:10:00,47.11,47.15,47.11,47.15,7632.0,46.1091,46.1483,46.1091,46.1483,7632.0
2024-07-22 11:15:00,47.15,47.15,47.07,47.13,8378.0,46.1483,46.1483,46.07,46.1287,8378.0
2024-07-22 11:20:00,47.1,47.13,47.06,47.06,6074.0,46.0993,46.1287,46.0602,46.0602,6074.0
2024-07-22 11:25:00,47.06,47.12,47.06,47.07,7586.0,46.0602,46.1189,46.0602,46.07,7586.0
2024-07-22 11:30:00,47.06,47.06,47.02,47.03,4856.0,46.0602,46.0602,46.021,46.0308,4856.0
2024-07-22 11:35:00,47.03,47.05,47.02,47.04,6734.0,46.0308,46.0504,46.021,46.0406,6734.0
2024-07-22 11:40:00,47.04,47.04,47.01,47.03,5445.0,46.0406,46.0406,46.0113,46.0308,5445.0
2024-07-22 11:45:00,47.02,47.03,46.99,47.03,3771.0,46.021,46.0308,45.9917,46.0308,3771.0
2024-07-22 11:50:00,47.03,47.08,47.02,47.06,6769.0,46.0308,46.0798,46.021,46.0602,6769.0
2024-07-22 11:55:00,47.06,47.08,47.02,47.08,6296.0,46.0602,46.0798,46.021,46.0798,6296.0
2024-07-22 12:00:00,47.08,47.09,47.06,47.06,3686.0,46.0798,46.0896,46.0602,46.0602,3686.0
2024-07-22 12:05:00,47.05,47.06,47.05,47.06,9971.0,46.0504,46.0602,46.0504,46.0602,9971.0
2024-07-22 12:10:00,47.06,47.06,47.03,47.05,4612.0,46.0602,46.0602,46.0308,46.0504,4612.0
2024-07-22 12:15:00,47.06,47.06,47.03,47.04,3499.0,46.0602,46.0602,46.0308,46.0406,3499.0
2024-07-22 12:20:00,47.05,47.05,46.97,47.0,4173.0,46.0504,46.0504,45.9721,46.0015,4173.0
2024-07-22 12:25:00,47.0,47.01,46.94,46.94,5291.0,46.0015,46.0113,45.9427,45.9427,5291.0
2024-07-22 12:30:00,46.94,46.98,46.92,46.98,6753.0,45.9427,45.9819,45.9232,45.9819,6753.0
2024-07-22 12:35:00,46.98,47.02,46.98,47.0,10865.0,45.9819,46.021,45.9819,46.0015,10865.0
2024-07-22 12:40:00,47.0,47.0,46.94,46.94,7386.0,46.0015,46.0015,45.9427,45.9427,7386.0
2024-07-22 12:45:00,46.93,46.95,46.91,46.94,6455.0,45.933,45.9525,45.9134,45.9427,6455.0
2024-07-22 12:50:00,46.94,47.03,46.94,47.0,8463.0,45.9427,46.0308,45.9427,46.0015,8463.0
2024-07-22 12:55:00,46.99,47.01,46.98,46.99,5777.0,45.9917,46.0113,45.9819,45.9917,5777.0
2024-07-22 13:00:00,47.0,47.02,46.94,46.95,31867.0,46.0015,46.021,45.9427,45.9525,31867.0
2024-07-22 13:05:00,46.95,46.97,46.91,46.92,4797.0,45.9525,45.9721,45.9134,45.9232,4797.0
2024-07-22 13:10:00,46.91,46.92,46.9,46.91,5854.0,45.9134,45.9232,45.9036,45.9134,5854.0
2024-07-22 13:15:00,46.91,46.95,46.88,46.95,4870.0,45.9134,45.9525,45.884,45.9525,4870.0
2024-07-22 13:20:00,46.95,46.98,46.93,46.97,3376.0,45.9525,45.9819,45.933,45.9721,3376.0
2024-07-22 13:25:00,46.96,46.97,46.95,46.95,3841.0,45.9623,45.9721,45.9525,45.9525,3841.0
2024-07-22 13:30:00,46.95,47.01,46.94,47.0,15027.0,45.9525,46.0113,45.9427,46.0015,15027.0
2024-07-22 13:35:00,46.97,46.98,46.96,46.98,2320.0,45.9721,45.9819,45.9623,45.9819,2320.0
2024-07-22 13:40:00,46.98,46.99,46.93,46.93,8165.0,45.9819,45.9917,45.933,45.933,8165.0
2024-07-22 13:45:00,46.93,46.95,46.92,46.94,3761.0,45.933,45.9525,45.9232,45.9427,3761.0
2024-07-22 13:50:00,46.93,46.93,46.89,46.91,9939.0,45.933,45.933,45.8938,45.9134,9939.0
2024-07-22 13:55:00,46.9,46.92,46.88,46.92,11672.0,45.9036,45.9232,45.884,45.9232,11672.0
2024-07-22 14:00:00,46.91,46.92,46.88,46.88,4723.0,45.9134,45.9232,45.884,45.884,4723.0
2024-07-22 14:05:00,46.88,46.93,46.88,46.93,9295.0,45.884,45.933,45.884,45.933,9295.0
2024-07-22 14:10:00,46.93,46.93,46.86,46.88,8442.0,45.933,45.933,45.8644,45.884,8442.0
2024-07-22 14:15:00,46.88,46.9,46.87,46.87,4083.0,45.884,45.9036,45.8742,45.8742,4083.0
2024-07-22 14:20:00,46.87,46.91,46.87,46.91,7330.0,45.8742,45.9134,45.8742,45.9134,7330.0
2024-07-22 14:25:00,46.91,46.94,46.91,46.94,5482.0,45.9134,45.9427,45.9134,45.9427,5482.0
2024-07-22 14:30:00,46.93,47.01,46.93,47.01,7750.0,45.933,46.0113,45.933,46.0113,7750.0
2024-07-22 14:35:00,47.01,47.01,46.98,46.98,6119.0,46.0113,46.0113,45.9819,45.9819,6119.0
2024-07-22 14:40:00,46.98,47.0,46.95,46.96,8561.0,45.9819,46.0015,45.9525,45.9623,8561.0
2024-07-22 14:45:00,46.94,46.97,46.94,46.95,6923.0,45.9427,45.9721,45.9427,45.9525,6923.0
2024-07-22 14:50:00,46.95,46.95,46.93,46.93,11702.0,45.9525,45.9525,45.933,45.933,11702.0
2024-07-22 14:55:00,46.93,46.93,46.89,46.91,20271.0,45.933,45.933,45.8938,45.9134,20271.0
2024-07-22 15:00:00,46.9,46.91,46.87,46.9,24297.0,45.9036,45.9134,45.8742,45.9036,24297.0
2024-07-22 15:05:00,46.89,46.89,46.86,46.87,13296.0,45.8938,45.8938,45.8644,45.8742,13296.0
2024-07-22 15:10:00,46.87,46.93,46.87,46.92,15264.0,45.8742,45.933,45.8742,45.9232,15264.0
2024-07-22 15:15:00,46.92,46.92,46.86,46.86,27021.0,45.9232,45.9232,45.8644,45.8644,27021.0
2024-07-22 15:20:00,46.87,46.88,46.84,46.87,15269.0,45.8742,45.884,45.8449,45.8742,15269.0
2024-07-22 15:25:00,46.87,46.88,46.85,46.86,16691.0,45.8742,45.884,45.8547,45.8644,16691.0
2024-07-22 15:30:00,46.85,46.89,46.85,46.85,16372.0,45.8547,45.8938,45.8547,45.8547,16372.0
2024-07-22 15:35:00,46.85,46.87,46.85,46.87,11909.0,45.8547,45.8742,45.8547,45.8742,11909.0
2024-07-22 15:40:00,46.86,46.86,46.82,46.83,12905.0,45.8644,45.8644,45.8253,45.8351,12905.0
2024-07-22 15:45:00,46.83,46.87,46.82,46.83,20765.0,45.8351,45.8742,45.8253,45.8351,20765.0
2024-07-22 15:50:00,46.82,46.85,46.78,46.78,59620.0,45.8253,45.8547,45.7861,45.7861,59620.0
2024-07-22 15:55:00,46.79,46.84,46.77,46.8,96864.0,45.7959,45.8449,45.7764,45.8057,96864.0
2024-07-23 09:30:00,46.66,46.72,46.55,46.56,4150.0,45.6687,45.7274,45.561,45.5708,4150.0
2024-07-23 09:35:00,46.58,46.65,46.56,46.6,5000.0,45.5904,45.6589,45.5708,45.61,5000.0
2024-07-23 09:40:00,46.57,46.74,46.57,46.72,7650.0,45.5806,45.747,45.5806,45.7274,7650.0
2024-07-23 09:45:00,46.7,46.72,46.68,46.71,11106.0,45.7078,45.7274,45.6883,45.7176,11106.0
2024-07-23 09:50:00,46.71,46.71,46.66,46.69,6555.0,45.7176,45.7176,45.6687,45.6981,6555.0
2024-07-23 09:55:00,46.69,46.69,46.6,46.65,8082.0,45.6981,45.6981,45.61,45.6589,8082.0
2024-07-23 10:00:00,46.64,46.72,46.63,46.72,10699.0,45.6491,45.7274,45.6393,45.7274,10699.0
2024-07-23 10:05:00,46.71,46.77,46.7,46.72,11960.0,45.7176,45.7764,45.7078,45.7274,11960.0
2024-07-23 10:10:00,46.71,46.73,46.69,46.72,11054.0,45.7176,45.7372,45.6981,45.7274,11054.0
2024-07-23 10:15:00,46.71,46.72,46.65,46.65,11162.0,45.7176,45.7274,45.6589,45.6589,11162.0
2024-07-23 10:20:00,46.65,46.66,46.63,46.63,6720.0,45.6589,45.6687,45.6393,45.6393,6720.0
2024-07-23 10:25:00,46.63,46.65,46.6,46.62,5306.0,45.6393,45.6589,45.61,45.6295,5306.0
2024-07-23 10:30:00,46.63,46.68,46.63,46.65,19273.0,45.6393,45.6883,45.6393,45.6589,19273.0
2024-07-23 10:35:00,46.65,46.67,46.61,46.67,16242.0,45.6589,45.6785,45.6198,45.6785,16242.0
2024-07-23 10:40:00,46.67,46.72,46.64,46.64,8231.0,45.6785,45.7274,45.6491,45.6491,8231.0
2024-07-23 10:45:00,46.64,46.64,46.59,46.64,15050.0,45.6491,45.6491,45.6002,45.6491,15050.0
2024-07-23 10:50:00,46.64,46.66,46.62,46.66,6684.0,45.6491,45.6687,45.6295,45.6687,6684.0
2024-07-23 10:55:00,46.65,46.65,46.62,46.62,14678.0,45.6589,45.6589,45.6295,45.6295,14678.0
2024-07-23 11:00:00,46.63,46.63,46.55,46.55,18184.0,45.6393,45.6393,45.561,45.561,18184.0
2024-07-23 11:05:00,46.55,46.69,46.54,46.68,21120.0,45.561,45.6981,45.5512,45.6883,21120.0
2024-07-23 11:10:00,46.67,46.7,46.66,46.7,6298.0,45.6785,45.7078,45.6687,45.7078,6298.0
2024-07-23 11:15:00,46.7,46.74,46.69,46.71,15014.0,45.7078,45.747,45.6981,45.7176,15014.0
2024-07-23 11:20:00,46.71,46.74,46.7,46.72,10330.0,45.7176,45.747,45.7078,45.7274,10330.0
2024-07-23 11:25:00,46.71,46.71,46.65,46.66,6519.0,45.7176,45.7176,45.6589,45.6687,6519.0
2024-07-23 11:30:00,46.65,46.69,46.63,46.67,7261.0,45.6589,45.6981,45.6393,45.6785,7261.0
2024-07-23 11:35:00,46.67,46.73,46.67,46.7,6245.0,45.6785,45.7372,45.6785,45.7078,6245.0
2024-07-23 11:40:00,46.7,46.74,46.7,46.73,7397.0,45.7078,45.747,45.7078,45.7372,7397.0
2024-07-23 11:45:00,46.74,46.74,46.71,46.72,4091.0,45.747,45.747,45.7176,45.7274,4091.0
2024-07-23 11:50:00,46.7,46.7,46.67,46.68,4916.0,45.7078,45.7078,45.6785,45.6883,4916.0
2024-07-23 11:55:00,46.68,46.7,46.67,46.67,4589.0,45.6883,45.7078,45.6785,45.6785,4589.0
2024-07-23 12:00:00,46.67,46.7,46.67,46.68,7052.0,45.6785,45.7078,45.6785,45.6883,7052.0
2024-07-23 12:05:00,46.67,46.67,46.65,46.66,3690.0,45.6785,45.6785,45.6589,45.6687,3690.0
2024-07-23 12:10:00,46.65,46.65,46.63,46.63,5141.0,45.6589,45.6589,45.6393,45.6393,5141.0
2024-07-23 12:15:00,46.63,46.63,46.61,46.63,12003.0,45.6393,45.6393,45.6198,45.6393,12003.0
2024-07-23 12:20:00,46.64,46.65,46.56,46.57,11026.0,45.6491,45.6589,45.5708,45.5806,11026.0
2024-07-23 12:25:00,46.55,46.59,46.53,46.55,4809.0,45.561,45.6002,45.5415,45.561,4809.0
2024-07-23 12:30:00,46.55,46.55,46.52,46.52,6115.0,45.561,45.561,45.5317,45.5317,6115.0
2024-07-23 12:35:00,46.53,46.53,46.45,46.45,11988.0,45.5415,45.5415,45.4632,45.4632,11988.0
2024-07-23 12:40:00,46.45,46.47,46.45,46.47,5809.0,45.4632,45.4827,45.4632,45.4827,5809.0
2024-07-23 12:45:00,46.45,46.46,46.44,46.45,6274.0,45.4632,45.4729,45.4534,45.4632,6274.0
2024-07-23 12:50:00,46.45,46.45,46.4,46.4,10898.0,45.4632,45.4632,45.4142,45.4142,10898.0
2024-07-23 12:55:00,46.41,46.42,46.38,46.4,8718.0,45.424,45.4338,45.3946,45.4142,8718.0
2024-07-23 13:00:00,46.4,46.45,46.4,46.45,9009.0,45.4142,45.4632,45.4142,45.4632,9009.0
2024-07-23 13:05:00,46.44,46.46,46.41,46.44,5882.0,45.4534,45.4729,45.424,45.4534,5882.0
2024-07-23 13:10:00,46.45,46.47,46.43,46.46,8588.0,45.4632,45.4827,45.4436,45.4729,8588.0
2024-07-23 13:15:00,46.45,46.49,46.45,46.48,5618.0,45.4632,45.5023,45.4632,45.4925,5618.0
2024-07-23 13:20:00,46.48,46.51,46.48,46.48,10324.0,45.4925,45.5219,45.4925,45.4925,10324.0
2024-07-23 13:25:00,46.47,46.51,46.47,46.5,11495.0,45.4827,45.5219,45.4827,45.5121,11495.0
2024-07-23 13:30:00,46.51,46.55,46.48,46.52,9365.0,45.5219,45.561,45.4925,45.5317,9365.0
2024-07-23 13:35:00,46.52,46.56,46.52,46.54,3131.0,45.5317,45.5708,45.5317,45.5512,3131.0
2024-07-23 13:40:00,46.54,46.55,46.53,46.55,4088.0,45.5512,45.561,45.5415,45.561,4088.0
2024-07-23 13:45:00,46.55,46.57,46.55,46.56,7386.0,45.561,45.5806,45.561,45.5708,7386.0
2024-07-23 13:50:00,46.57,46.58,46.56,46.57,3526.0,45.5806,45.5904,45.5708,45.5806,3526.0
2024-07-23 13:55:00,46.57,46.59,46.55,46.58,14533.0,45.5806,45.6002,45.561,45.5904,14533.0
2024-07-23 14:00:00,46.58,46.62,46.58,46.59,8100.0,45.5904,45.6295,45.5904,45.6002,8100.0
2024-07-23 14:05:00,46.57,46.59,46.56,46.57,2641.0,45.5806,45.6002,45.5708,45.5806,2641.0
2024-07-23 14:10:00,46.56,46.58,46.55,46.55,5871.0,45.5708,45.5904,45.561,45.561,5871.0
2024-07-23 14:15:00,46.55,46.58,46.55,46.58,2978.0,45.561,45.5904,45.561,45.5904,2978.0
2024-07-23 14:20:00,46.58,46.62,46.57,46.62,1322.0,45.5904,45.6295,45.5806,45.6295,1322.0
2024-07-23 14:25:00,46.62,46.66,46.62,46.66,10902.0,45.6295,45.6687,45.6295,45.6687,10902.0
2024-07-23 14:30:00,46.66,46.66,46.62,46.62,4442.0,45.6687,45.6687,45.6295,45.6295,4442.0
2024-07-23 14:35:00,46.61,46.63,46.61,46.63,3976.0,45.6198,45.6393,45.6198,45.6393,3976.0
2024-07-23 14:40:00,46.63,46.63,46.59,46.59,7564.0,45.6393,45.6393,45.6002,45.6002,7564.0
2024-07-23 14:45:00,46.59,46.61,46.57,46.57,7705.0,45.6002,45.6198,45.5806,45.5806,7705.0
2024-07-23 14:50:00,46.57,46.61,46.57,46.58,4247.0,45.5806,45.6198,45.5806,45.5904,4247.0
2024-07-23 14:55:00,46.58,46.58,46.58,46.58,3601.0,45.5904,45.5904,45.5904,45.5904,3601.0
2024-07-23 15:00:00,46.57,46.57,46.56,46.56,6916.0,45.5806,45.5806,45.5708,45.5708,6916.0
2024-07-23 15:05:00,46.55,46.56,46.55,46.55,5385.0,45.561,45.5708,45.561,45.561,5385.0
2024-07-23 15:10:00,46.56,46.56,46.55,46.55,7090.0,45.5708,45.5708,45.561,45.561,7090.0
2024-07-23 15:15:00,46.55,46.55,46.53,46.53,5507.0,45.561,45.561,45.5415,45.5415,5507.0
2024-07-23 15:20:00,46.52,46.58,46.52,46.57,7429.0,45.5317,45.5904,45.5317,45.5806,7429.0
2024-07-23 15:25:00,46.58,46.59,46.56,46.56,9824.0,45.5904,45.6002,45.5708,45.5708,9824.0
2024-07-23 15:30:00,46.56,46.56,46.54,46.54,6702.0,45.5708,45.5708,45.5512,45.5512,6702.0
2024-07-23 15:35:00,46.54,46.54,46.51,46.53,7185.0,45.5512,45.5512,45.5219,45.5415,7185.0
2024-07-23 15:40:00,46.53,46.53,46.48,46.49,9725.0,45.5415,45.5415,45.4925,45.5023,9725.0
2024-07-23 15:45:00,46.49,46.52,46.49,46.52,8497.0,45.5023,45.5317,45.5023,45.5317,8497.0
2024-07-23 15:50:00,46.52,46.56,46.45,46.45,55380.0,45.5317,45.5708,45.4632,45.4632,55380.0
2024-07-23 15:55:00,46.45,46.45,46.34,46.35,69120.0,45.4632,45.4632,45.3555,45.3653,69120.0
2024-07-24 09:30:00,46.47,46.56,46.31,46.46,18034.0,45.4827,45.5708,45.3261,45.4729,18034.0
2024-07-24 09:35:00,46.48,46.53,46.41,46.48,14993.0,45.4925,45.5415,45.424,45.4925,14993.0
2024-07-24 09:40:00,46.47,46.6,46.46,46.6,13109.0,45.4827,45.61,45.4729,45.61,13109.0
2024-07-24 09:45:00,46.61,46.62,46.43,46.46,14307.0,45.6198,45.6295,45.4436,45.4729,14307.0
2024-07-24 09:50:00,46.46,46.49,46.28,46.3,10226.0,45.4729,45.5023,45.2968,45.3163,10226.0
2024-07-24 09:55:00,46.3,46.38,46.25,46.36,6648.0,45.3163,45.3946,45.2674,45.3751,6648.0
2024-07-24 10:00:00,46.35,46.35,46.29,46.29,8918.0,45.3653,45.3653,45.3066,45.3066,8918.0
2024-07-24 10:05:00,46.3,46.42,46.3,46.42,7237.0,45.3163,45.4338,45.3163,45.4338,7237.0
2024-07-24 10:10:00,46.42,46.47,46.39,46.43,11333.0,45.4338,45.4827,45.4044,45.4436,11333.0
2024-07-24 10:15:00,46.44,46.46,46.34,46.34,5472.0,45.4534,45.4729,45.3555,45.3555,5472.0
2024-07-24 10:20:00,46.35,46.4,46.28,46.28,5349.0,45.3653,45.4142,45.2968,45.2968,5349.0
2024-07-24 10:25:00,46.28,46.41,46.28,46.41,4824.0,45.2968,45.424,45.2968,45.424,4824.0
2024-07-24 10:30:00,46.42,46.42,46.36,46.38,10758.0,45.4338,45.4338,45.3751,45.3946,10758.0
2024-07-24 10:35:00,46.38,46.4,46.34,46.34,5410.0,45.3946,45.4142,45.3555,45.3555,5410.0
2024-07-24 10:40:00,46.36,46.4,46.36,46.4,2992.0,45.3751,45.4142,45.3751,45.4142,2992.0
2024-07-24 10:45:00,46.45,46.47,46.45,46.47,4207.0,45.4632,45.4827,45.4632,45.4827,4207.0
2024-07-24 10:50:00,46.49,46.54,46.46,46.46,8074.0,45.5023,45.5512,45.4729,45.4729,8074.0
2024-07-24 10:55:00,46.47,46.52,46.47,46.49,4685.0,45.4827,45.5317,45.4827,45.5023,4685.0
2024-07-24 11:00:00,46.47,46.5,46.46,46.48,6371.0,45.4827,45.5121,45.4729,45.4925,6371.0
2024-07-24 11:05:00,46.46,46.51,46.41,46.51,9418.0,45.4729,45.5219,45.424,45.5219,9418.0
2024-07-24 11:10:00,46.51,46.56,46.51,46.52,6390.0,45.5219,45.5708,45.5219,45.5317,6390.0
2024-07-24 11:15:00,46.53,46.6,46.52,46.52,7871.0,45.5415,45.61,45.5317,45.5317,7871.0
2024-07-24 11:20:00,46.53,46.57,46.53,46.56,7352.0,45.5415,45.5806,45.5415,45.5708,7352.0
2024-07-24 11:25:00,46.56,46.62,46.56,46.62,18492.0,45.5708,45.6295,45.5708,45.6295,18492.0
2024-07-24 11:30:00,46.62,46.67,46.62,46.66,16534.0,45.6295,45.6785,45.6295,45.6687,16534.0
2024-07-24 11:35:00,46.65,46.68,46.63,46.67,11851.0,45.6589,45.6883,45.6393,45.6785,11851.0
2024-07-24 11:40:00,46.67,46.72,46.66,46.69,10101.0,45.6785,45.7274,45.6687,45.6981,10101.0
2024-07-24 11:45:00,46.7,46.74,46.65,46.74,9933.0,45.7078,45.747,45.6589,45.747,9933.0
2024-07-24 11:50:00,46.76,46.78,46.66,46.66,10521.0,45.7666,45.7861,45.6687,45.6687,10521.0
2024-07-24 11:55:00,46.66,46.78,46.66,46.78,8408.0,45.6687,45.7861,45.6687,45.7861,8408.0
2024-07-24 12:00:00,46.78,46.85,46.77,46.83,16211.0,45.7861,45.8547,45.7764,45.8351,16211.0
2024-07-24 12:05:00,46.84,46.91,46.79,46.79,19550.0,45.8449,45.9134,45.7959,45.7959,19550.0
2024-07-24 12:10:00,46.8,46.86,46.78,46.86,10993.0,45.8057,45.8644,45.7861,45.8644,10993.0
2024-07-24 12:15:00,46.87,46.89,46.83,46.84,8065.0,45.8742,45.8938,45.8351,45.8449,8065.0
2024-07-24 12:20:00,46.85,46.9,46.85,46.9,5792.0,45.8547,45.9036,45.8547,45.9036,5792.0
2024-07-24 12:25:00,46.9,46.91,46.86,46.88,4575.0,45.9036,45.9134,45.8644,45.884,4575.0
2024-07-24 12:30:00,46.88,46.92,46.85,46.85,9804.0,45.884,45.9232,45.8547,45.8547,9804.0
2024-07-24 12:35:00,46.84,46.88,46.84,46.88,12861.0,45.8449,45.884,45.8449,45.884,12861.0
2024-07-24 12:40:00,46.89,46.89,46.8,46.83,5155.0,45.8938,45.8938,45.8057,45.8351,5155.0
2024-07-24 12:45:00,46.83,46.86,46.82,46.84,10358.0,45.8351,45.8644,45.8253,45.8449,10358.0
2024-07-24 12:50:00,46.84,46.84,46.79,46.82,7927.0,45.8449,45.8449,45.7959,45.8253,7927.0
2024-07-24 12:55:00,46.82,46.86,46.82,46.85,7152.0,45.8253,45.8644,45.8253,45.8547,7152.0
2024-07-24 13:00:00,46.85,46.87,46.82,46.84,4946.0,45.8547,45.8742,45.8253,45.8449,4946.0
2024-07-24 13:05:00,46.85,46.93,46.84,46.89,12000.0,45.8547,45.933,45.8449,45.8938,12000.0
2024-07-24 13:10:00,46.89,46.97,46.89,46.9,18009.0,45.8938,45.9721,45.8938,45.9036,18009.0
2024-07-24 13:15:00,46.89,46.93,46.85,46.88,5659.0,45.8938,45.933,45.8547,45.884,5659.0
2024-07-24 13:20:00,46.87,46.9,46.83,46.86,9276.0,45.8742,45.9036,45.8351,45.8644,9276.0
2024-07-24 13:25:00,46.87,46.87,46.82,46.82,6107.0,45.8742,45.8742,45.8253,45.8253,6107.0
2024-07-24 13:30:00,46.81,46.81,46.75,46.78,8707.0,45.8155,45.8155,45.7568,45.7861,8707.0
2024-07-24 13:35:00,46.78,46.82,46.74,46.74,9717.0,45.7861,45.8253,45.747,45.747,9717.0
2024-07-24 13:40:00,46.75,46.78,46.75,46.78,2236.0,45.7568,45.7861,45.7568,45.7861,2236.0
2024-07-24 13:45:00,46.78,46.8,46.77,46.78,5874.0,45.7861,45.8057,45.7764,45.7861,5874.0
2024-07-24 13:50:00,46.78,46.8,46.78,46.79,7203.0,45.7861,45.8057,45.7861,45.7959,7203.0
2024-07-24 13:55:00,46.79,46.8,46.77,46.8,9453.0,45.7959,45.8057,45.7764,45.8057,9453.0
2024-07-24 14:00:00,46.8,46.88,46.8,46.83,15366.0,45.8057,45.884,45.8057,45.8351,15366.0
2024-07-24 14:05:00,46.83,46.86,46.82,46.86,11701.0,45.8351,45.8644,45.8253,45.8644,11701.0
2024-07-24 14:10:00,46.87,46.87,46.82,46.84,14724.0,45.8742,45.8742,45.8253,45.8449,14724.0
2024-07-24 14:15:00,46.84,46.87,46.84,46.84,6856.0,45.8449,45.8742,45.8449,45.8449,6856.0
2024-07-24 14:20:00,46.84,46.86,46.82,46.82,12420.0,45.8449,45.8644,45.8253,45.8253,12420.0
2024-07-24 14:25:00,46.79,46.84,46.79,46.83,8497.0,45.7959,45.8449,45.7959,45.8351,8497.0
2024-07-24 14:30:00,46.84,46.84,46.8,46.82,12594.0,45.8449,45.8449,45.8057,45.8253,12594.0
2024-07-24 14:35:00,46.82,46.89,46.82,46.89,16022.0,45.8253,45.8938,45.8253,45.8938,16022.0
2024-07-24 14:40:00,46.9,46.91,46.86,46.87,12578.0,45.9036,45.9134,45.8644,45.8742,12578.0
2024-07-24 14:45:00,46.87,46.9,46.86,46.88,15442.0,45.8742,45.9036,45.8644,45.884,15442.0
2024-07-24 14:50:00,46.89,46.92,46.87,46.88,14922.0,45.8938,45.9232,45.8742,45.884,14922.0
2024-07-24 14:55:00,46.89,46.91,46.87,46.9,17336.0,45.8938,45.9134,45.8742,45.9036,17336.0
2024-07-24 15:00:00,46.91,46.94,46.85,46.86,24444.0,45.9134,45.9427,45.8547,45.8644,24444.0
2024-07-24 15:05:00,46.86,46.89,46.81,46.81,12023.0,45.8644,45.8938,45.8155,45.8155,12023.0
2024-07-24 15:10:00,46.81,46.83,46.8,46.8,13103.0,45.8155,45.8351,45.8057,45.8057,13103.0
2024-07-24 15:15:00,46.79,46.87,46.77,46.87,16058.0,45.7959,45.8742,45.7764,45.8742,16058.0
2024-07-24 15:20:00,46.88,46.95,46.85,46.95,13853.0,45.884,45.9525,45.8547,45.9525,13853.0
2024-07-24 15:25:00,46.95,46.97,46.93,46.96,15430.0,45.9525,45.9721,45.933,45.9623,15430.0
2024-07-24 15:30:00,46.97,47.02,46.96,47.01,32228.0,45.9721,46.021,45.9623,46.0113,32228.0
2024-07-24 15:35:00,47.0,47.02,46.95,46.95,37095.0,46.0015,46.021,45.9525,45.9525,37095.0
2024-07-24 15:40:00,46.96,46.99,46.95,46.98,61698.0,45.9623,45.9917,45.9525,45.9819,61698.0
2024-07-24 15:45:00,46.98,47.03,46.97,46.98,75178.0,45.9819,46.0308,45.9721,45.9819,75178.0
2024-07-24 15:50:00,46.99,47.02,46.85,46.85,249729.0,45.9917,46.021,45.8547,45.8547,249729.0
2024-07-24 15:55:00,46.85,46.88,46.83,46.86,290445.0,45.8547,45.884,45.8351,45.8644,290445.0
2024-07-25 09:30:00,47.27,47.31,47.07,47.25,15048.0,46.2657,46.3049,46.07,46.2462,15048.0
2024-07-25 09:35:00,47.27,47.37,47.22,47.32,11773.0,46.2657,46.3636,46.2168,46.3147,11773.0
2024-07-25 09:40:00,47.32,47.35,47.13,47.28,12269.0,46.3147,46.344,46.1287,46.2755,12269.0
2024-07-25 09:45:00,47.29,47.47,47.24,47.47,20223.0,46.2853,46.4615,46.2364,46.4615,20223.0
2024-07-25 09:50:00,47.47,47.67,47.41,47.64,19909.0,46.4615,46.6572,46.4028,46.6279,19909.0
2024-07-25 09:55:00,47.64,47.8,47.63,47.74,24764.0,46.6279,46.7845,46.6181,46.7257,24764.0
2024-07-25 10:00:00,47.73,47.89,47.69,47.89,41898.0,46.716,46.8726,46.6768,46.8726,41898.0
2024-07-25 10:05:00,47.9,48.12,47.9,48.07,32432.0,46.8823,47.0977,46.8823,47.0487,32432.0
2024-07-25 10:10:00,48.09,48.16,48.02,48.03,23000.0,47.0683,47.1368,46.9998,47.0096,23000.0
2024-07-25 10:15:00,48.03,48.06,47.9,47.94,20257.0,47.0096,47.0389,46.8823,46.9215,20257.0
2024-07-25 10:20:00,47.93,47.94,47.77,47.8,8346.0,46.9117,46.9215,46.7551,46.7845,8346.0
2024-07-25 10:25:00,47.8,47.88,47.75,47.83,6925.0,46.7845,46.8628,46.7355,46.8138,6925.0
2024-07-25 10:30:00,47.84,47.91,47.82,47.85,24013.0,46.8236,46.8921,46.804,46.8334,24013.0
2024-07-25 10:35:00,47.87,47.96,47.82,47.84,9689.0,46.853,46.9411,46.804,46.8236,9689.0
2024-07-25 10:40:00,47.84,47.92,47.82,47.89,9795.0,46.8236,46.9019,46.804,46.8726,9795.0
2024-07-25 10:45:00,47.89,47.89,47.81,47.86,10180.0,46.8726,46.8726,46.7943,46.8432,10180.0
2024-07-25 10:50:00,47.84,47.84,47.75,47.8,11043.0,46.8236,46.8236,46.7355,46.7845,11043.0
2024-07-25 10:55:00,47.81,47.86,47.8,47.83,10374.0,46.7943,46.8432,46.7845,46.8138,10374.0
2024-07-25 11:00:00,47.85,47.98,47.85,47.97,12561.0,46.8334,46.9606,46.8334,46.9509,12561.0
2024-07-25 11:05:00,47.98,47.98,47.96,47.96,6591.0,46.9606,46.9606,46.9411,46.9411,6591.0
2024-07-25 11:10:00,47.98,47.98,47.91,47.91,9296.0,46.9606,46.9606,46.8921,46.8921,9296.0
2024-07-25 11:15:00,47.92,47.96,47.91,47.92,5465.0,46.9019,46.9411,46.8921,46.9019,5465.0
2024-07-25 11:20:00,47.92,47.93,47.83,47.84,6988.0,46.9019,46.9117,46.8138,46.8236,6988.0
2024-07-25 11:25:00,47.82,47.82,47.72,47.73,9320.0,46.804,46.804,46.7062,46.716,9320.0
2024-07-25 11:30:00,47.72,47.84,47.67,47.84,10664.0,46.7062,46.8236,46.6572,46.8236,10664.0
2024-07-25 11:35:00,47.85,48.09,47.85,48.09,25055.0,46.8334,47.0683,46.8334,47.0683,25055.0
2024-07-25 11:40:00,48.09,48.13,48.09,48.13,17249.0,47.0683,47.1075,47.0683,47.1075,17249.0
2024-07-25 11:45:00,48.14,48.18,48.1,48.1,21084.0,47.1172,47.1564,47.0781,47.0781,21084.0
2024-07-25 11:50:00,48.1,48.12,48.0,48.0,11449.0,47.0781,47.0977,46.9802,46.9802,11449.0
2024-07-25 11:55:00,47.99,48.03,47.97,47.99,6049.0,46.9704,47.0096,46.9509,46.9704,6049.0
2024-07-25 12:00:00,47.98,48.02,47.94,48.0,11633.0,46.9606,46.9998,46.9215,46.9802,11633.0
2024-07-25 12:05:00,48.0,48.01,47.95,47.97,9115.0,46.9802,46.99,46.9313,46.9509,9115.0
2024-07-25 12:10:00,47.96,48.02,47.95,48.02,4630.0,46.9411,46.9998,46.9313,46.9998,4630.0
2024-07-25 12:15:00,48.02,48.06,47.96,47.98,4566.0,46.9998,47.0389,46.9411,46.9606,4566.0
2024-07-25 12:20:00,47.98,48.03,47.97,48.03,7680.0,46.9606,47.0096,46.9509,47.0096,7680.0
2024-07-25 12:25:00,48.02,48.04,48.01,48.03,4358.0,46.9998,47.0194,46.99,47.0096,4358.0
2024-07-25 12:30:00,48.01,48.01,47.98,47.99,2777.0,46.99,46.99,46.9606,46.9704,2777.0
2024-07-25 12:35:00,47.99,47.99,47.92,47.93,2975.0,46.9704,46.9704,46.9019,46.9117,2975.0
2024-07-25 12:40:00,47.92,47.95,47.84,47.84,3403.0,46.9019,46.9313,46.8236,46.8236,3403.0
2024-07-25 12:45:00,47.84,47.85,47.74,47.75,3974.0,46.8236,46.8334,46.7257,46.7355,3974.0
2024-07-25 12:50:00,47.76,47.78,47.73,47.78,5261.0,46.7453,46.7649,46.716,46.7649,5261.0
2024-07-25 12:55:00,47.78,47.79,47.75,47.77,4200.0,46.7649,46.7747,46.7355,46.7551,4200.0
2024-07-25 13:00:00,47.76,47.8,47.76,47.77,3668.0,46.7453,46.7845,46.7453,46.7551,3668.0
2024-07-25 13:05:00,47.79,47.8,47.79,47.8,2553.0,46.7747,46.7845,46.7747,46.7845,2553.0
2024-07-25 13:10:00,47.8,47.82,47.75,47.75,7090.0,46.7845,46.804,46.7355,46.7355,7090.0
2024-07-25 13:15:00,47.73,47.75,47.7,47.73,6275.0,46.716,46.7355,46.6866,46.716,6275.0
2024-07-25 13:20:00,47.74,47.75,47.71,47.72,6565.0,46.7257,46.7355,46.6964,46.7062,6565.0
2024-07-25 13:25:00,47.71,47.76,47.7,47.76,2650.0,46.6964,46.7453,46.6866,46.7453,2650.0
2024-07-25 13:30:00,47.76,47.76,47.7,47.73,1300.0,46.7453,46.7453,46.6866,46.716,1300.0
2024-07-25 13:35:00,47.74,47.75,47.73,47.74,3963.0,46.7257,46.7355,46.716,46.7257,3963.0
2024-07-25 13:40:00,47.75,47.77,47.73,47.73,2978.0,46.7355,46.7551,46.716,46.716,2978.0
2024-07-25 13:45:00,47.73,47.73,47.7,47.7,2647.0,46.716,46.716,46.6866,46.6866,2647.0
2024-07-25 13:50:00,47.69,47.69,47.63,47.63,5833.0,46.6768,46.6768,46.6181,46.6181,5833.0
2024-07-25 13:55:00,47.63,47.64,47.58,47.58,2997.0,46.6181,46.6279,46.5691,46.5691,2997.0
2024-07-25 14:00:00,47.57,47.57,47.48,47.48,4899.0,46.5594,46.5594,46.4713,46.4713,4899.0
2024-07-25 14:05:00,47.48,47.52,47.48,47.5,3709.0,46.4713,46.5104,46.4713,46.4908,3709.0
2024-07-25 14:10:00,47.5,47.6,47.5,47.6,5985.0,46.4908,46.5887,46.4908,46.5887,5985.0
2024-07-25 14:15:00,47.59,47.59,47.53,47.53,4211.0,46.5789,46.5789,46.5202,46.5202,4211.0
2024-07-25 14:20:00,47.54,47.55,47.52,47.53,3492.0,46.53,46.5398,46.5104,46.5202,3492.0
2024-07-25 14:25:00,47.52,47.55,47.49,47.5,5191.0,46.5104,46.5398,46.4811,46.4908,5191.0
2024-07-25 14:30:00,47.49,47.51,47.45,47.47,5563.0,46.4811,46.5006,46.4419,46.4615,5563.0
2024-07-25 14:35:00,47.47,47.47,47.45,47.47,6153.0,46.4615,46.4615,46.4419,46.4615,6153.0
2024-07-25 14:40:00,47.46,47.46,47.41,47.45,13601.0,46.4517,46.4517,46.4028,46.4419,13601.0
2024-07-25 14:45:00,47.45,47.45,47.38,47.39,7786.0,46.4419,46.4419,46.3734,46.3832,7786.0
2024-07-25 14:50:00,47.41,47.41,47.37,47.38,7498.0,46.4028,46.4028,46.3636,46.3734,7498.0
2024-07-25 14:55:00,47.39,47.42,47.35,47.36,15560.0,46.3832,46.4125,46.344,46.3538,15560.0
2024-07-25 15:00:00,47.36,47.41,47.29,47.31,15131.0,46.3538,46.4028,46.2853,46.3049,15131.0
2024-07-25 15:05:00,47.31,47.32,47.28,47.28,10915.0,46.3049,46.3147,46.2755,46.2755,10915.0
2024-07-25 15:10:00,47.27,47.32,47.27,47.3,9689.0,46.2657,46.3147,46.2657,46.2951,9689.0
2024-07-25 15:15:00,47.3,47.37,47.3,47.34,12995.0,46.2951,46.3636,46.2951,46.3342,12995.0
2024-07-25 15:20:00,47.33,47.37,47.3,47.34,8408.0,46.3245,46.3636,46.2951,46.3342,8408.0
2024-07-25 15:25:00,47.33,47.41,47.33,47.39,7540.0,46.3245,46.4028,46.3245,46.3832,7540.0
2024-07-25 15:30:00,47.4,47.4,47.32,47.32,9966.0,46.393,46.393,46.3147,46.3147,9966.0
2024-07-25 15:35:00,47.33,47.34,47.26,47.27,12150.0,46.3245,46.3342,46.2559,46.2657,12150.0
2024-07-25 15:40:00,47.26,47.26,47.21,47.22,13365.0,46.2559,46.2559,46.207,46.2168,13365.0
2024-07-25 15:45:00,47.21,47.28,47.19,47.27,17124.0,46.207,46.2755,46.1874,46.2657,17124.0
2024-07-25 15:50:00,47.26,47.3,47.19,47.27,44369.0,46.2559,46.2951,46.1874,46.2657,44369.0
2024-07-25 15:55:00,47.27,47.3,47.18,47.23,134070.0,46.2657,46.2951,46.1776,46.2266,134070.0
2024-07-26 09:30:00,47.32,47.54,47.26,47.51,9942.0,46.3147,46.53,46.2559,46.5006,9942.0
2024-07-26 09:35:00,47.44,47.53,47.41,47.51,9321.0,46.4321,46.5202,46.4028,46.5006,9321.0
2024-07-26 09:40:00,47.53,47.57,47.48,47.5,5748.0,46.5202,46.5594,46.4713,46.4908,5748.0
2024-07-26 09:45:00,47.48,47.55,47.48,47.54,11110.0,46.4713,46.5398,46.4713,46.53,11110.0
2024-07-26 09:50:00,47.55,47.57,47.5,47.52,5711.0,46.5398,46.5594,46.4908,46.5104,5711.0
2024-07-26 09:55:00,47.53,47.53,47.47,47.49,15119.0,46.5202,46.5202,46.4615,46.4811,15119.0
2024-07-26 10:00:00,47.5,47.57,47.47,47.57,8326.0,46.4908,46.5594,46.4615,46.5594,8326.0
2024-07-26 10:05:00,47.57,47.57,47.5,47.5,7086.0,46.5594,46.5594,46.4908,46.4908,7086.0
2024-07-26 10:10:00,47.5,47.53,47.48,47.5,7191.0,46.4908,46.5202,46.4713,46.4908,7191.0
2024-07-26 10:15:00,47.5,47.54,47.49,47.5,7613.0,46.4908,46.53,46.4811,46.4908,7613.0
2024-07-26 10:20:00,47.51,47.58,47.51,47.56,4000.0,46.5006,46.5691,46.5006,46.5496,4000.0
2024-07-26 10:25:00,47.56,47.65,47.55,47.62,6290.0,46.5496,46.6377,46.5398,46.6083,6290.0
2024-07-26 10:30:00,47.62,47.62,47.51,47.51,7438.0,46.6083,46.6083,46.5006,46.5006,7438.0
2024-07-26 10:35:00,47.51,47.51,47.46,47.48,9014.0,46.5006,46.5006,46.4517,46.4713,9014.0
2024-07-26 10:40:00,47.49,47.54,47.49,47.53,3043.0,46.4811,46.53,46.4811,46.5202,3043.0
2024-07-26 10:45:00,47.54,47.55,47.51,47.51,1776.0,46.53,46.5398,46.5006,46.5006,1776.0
2024-07-26 10:50:00,47.51,47.56,47.51,47.56,2049.0,46.5006,46.5496,46.5006,46.5496,2049.0
2024-07-26 10:55:00,47.56,47.66,47.55,47.66,4505.0,46.5496,46.6474,46.5398,46.6474,4505.0
2024-07-26 11:00:00,47.67,47.74,47.67,47.74,7117.0,46.6572,46.7257,46.6572,46.7257,7117.0
2024-07-26 11:05:00,47.76,47.81,47.74,47.81,7048.0,46.7453,46.7943,46.7257,46.7943,7048.0
2024-07-26 11:10:00,47.81,47.81,47.72,47.75,6171.0,46.7943,46.7943,46.7062,46.7355,6171.0
2024-07-26 11:15:00,47.75,47.75,47.72,47.73,3350.0,46.7355,46.7355,46.7062,46.716,3350.0
2024-07-26 11:20:00,47.74,47.77,47.74,47.77,3468.0,46.7257,46.7551,46.7257,46.7551,3468.0
2024-07-26 11:25:00,47.77,47.78,47.73,47.74,4865.0,46.7551,46.7649,46.716,46.7257,4865.0
2024-07-26 11:30:00,47.73,47.76,47.73,47.73,3736.0,46.716,46.7453,46.716,46.716,3736.0
2024-07-26 11:35:00,47.71,47.77,47.71,47.77,4433.0,46.6964,46.7551,46.6964,46.7551,4433.0
2024-07-26 11:40:00,47.76,47.78,47.73,47.75,4617.0,46.7453,46.7649,46.716,46.7355,4617.0
2024-07-26 11:45:00,47.74,47.79,47.74,47.77,3952.0,46.7257,46.7747,46.7257,46.7551,3952.0
2024-07-26 11:50:00,47.77,47.84,47.77,47.83,10590.0,46.7551,46.8236,46.7551,46.8138,10590.0
2024-07-26 11:55:00,47.83,47.9,47.83,47.9,5686.0,46.8138,46.8823,46.8138,46.8823,5686.0
2024-07-26 12:00:00,47.9,47.94,47.86,47.93,10432.0,46.8823,46.9215,46.8432,46.9117,10432.0
2024-07-26 12:05:00,47.93,47.95,47.91,47.95,7219.0,46.9117,46.9313,46.8921,46.9313,7219.0
2024-07-26 12:10:00,47.96,47.96,47.93,47.95,4341.0,46.9411,46.9411,46.9117,46.9313,4341.0
2024-07-26 12:15:00,47.94,47.94,47.91,47.92,9537.0,46.9215,46.9215,46.8921,46.9019,9537.0
2024-07-26 12:20:00,47.91,47.92,47.88,47.89,5552.0,46.8921,46.9019,46.8628,46.8726,5552.0
2024-07-26 12:25:00,47.9,47.92,47.89,47.92,5783.0,46.8823,46.9019,46.8726,46.9019,5783.0
2024-07-26 12:30:00,47.92,47.93,47.86,47.86,2869.0,46.9019,46.9117,46.8432,46.8432,2869.0
2024-07-26 12:35:00,47.85,47.91,47.85,47.91,3258.0,46.8334,46.8921,46.8334,46.8921,3258.0
2024-07-26 12:40:00,47.92,47.99,47.92,47.99,7710.0,46.9019,46.9704,46.9019,46.9704,7710.0
2024-07-26 12:45:00,47.99,47.99,47.94,47.95,4696.0,46.9704,46.9704,46.9215,46.9313,4696.0
2024-07-26 12:50:00,47.94,48.01,47.94,47.97,12315.0,46.9215,46.99,46.9215,46.9509,12315.0
2024-07-26 12:55:00,47.97,47.98,47.94,47.94,4439.0,46.9509,46.9606,46.9215,46.9215,4439.0
2024-07-26 13:00:00,47.92,47.92,47.86,47.88,6085.0,46.9019,46.9019,46.8432,46.8628,6085.0
2024-07-26 13:05:00,47.85,47.89,47.84,47.88,15048.0,46.8334,46.8726,46.8236,46.8628,15048.0
2024-07-26 13:10:00,47.88,47.9,47.87,47.87,3788.0,46.8628,46.8823,46.853,46.853,3788.0
2024-07-26 13:15:00,47.87,47.91,47.87,47.91,3187.0,46.853,46.8921,46.853,46.8921,3187.0
2024-07-26 13:20:00,47.91,47.97,47.91,47.95,4504.0,46.8921,46.9509,46.8921,46.9313,4504.0
2024-07-26 13:25:00,47.94,47.99,47.93,47.98,4932.0,46.9215,46.9704,46.9117,46.9606,4932.0
2024-07-26 13:30:00,47.98,47.99,47.96,47.96,5594.0,46.9606,46.9704,46.9411,46.9411,5594.0
2024-07-26 13:35:00,47.94,47.94,47.8,47.81,9982.0,46.9215,46.9215,46.7845,46.7943,9982.0
2024-07-26 13:40:00,47.82,47.82,47.77,47.78,5596.0,46.804,46.804,46.7551,46.7649,5596.0
2024-07-26 13:45:00,47.8,47.86,47.8,47.84,13600.0,46.7845,46.8432,46.7845,46.8236,13600.0
2024-07-26 13:50:00,47.86,47.88,47.82,47.88,3200.0,46.8432,46.8628,46.804,46.8628,3200.0
2024-07-26 13:55:00,47.88,47.88,47.86,47.87,4296.0,46.8628,46.8628,46.8432,46.853,4296.0
2024-07-26 14:00:00,47.87,47.89,47.86,47.86,3765.0,46.853,46.8726,46.8432,46.8432,3765.0
2024-07-26 14:05:00,47.84,47.87,47.83,47.86,4451.0,46.8236,46.853,46.8138,46.8432,4451.0
2024-07-26 14:10:00,47.85,47.85,47.81,47.81,3329.0,46.8334,46.8334,46.7943,46.7943,3329.0
2024-07-26 14:15:00,47.82,47.86,47.82,47.83,3750.0,46.804,46.8432,46.804,46.8138,3750.0
2024-07-26 14:20:00,47.82,47.83,47.81,47.83,2199.0,46.804,46.8138,46.7943,46.8138,2199.0
2024-07-26 14:25:00,47.82,47.82,47.79,47.79,2996.0,46.804,46.804,46.7747,46.7747,2996.0
2024-07-26 14:30:00,47.79,47.79,47.78,47.79,3891.0,46.7747,46.7747,46.7649,46.7747,3891.0
2024-07-26 14:35:00,47.8,47.81,47.79,47.8,4626.0,46.7845,46.7943,46.7747,46.7845,4626.0
2024-07-26 14:40:00,47.8,47.83,47.77,47.83,19479.0,46.7845,46.8138,46.7551,46.8138,19479.0
2024-07-26 14:45:00,47.83,47.84,47.81,47.84,6659.0,46.8138,46.8236,46.7943,46.8236,6659.0
2024-07-26 14:50:00,47.84,47.84,47.79,47.8,9870.0,46.8236,46.8236,46.7747,46.7845,9870.0
2024-07-26 14:55:00,47.8,47.82,47.79,47.79,3418.0,46.7845,46.804,46.7747,46.7747,3418.0
2024-07-26 15:00:00,47.78,47.79,47.75,47.75,4432.0,46.7649,46.7747,46.7355,46.7355,4432.0
2024-07-26 15:05:00,47.73,47.77,47.73,47.76,6580.0,46.716,46.7551,46.716,46.7453,6580.0
2024-07-26 15:10:00,47.76,47.77,47.75,47.75,4181.0,46.7453,46.7551,46.7355,46.7355,4181.0
2024-07-26 15:15:00,47.75,47.78,47.73,47.78,6554.0,46.7355,46.7649,46.716,46.7649,6554.0
2024-07-26 15:20:00,47.78,47.79,47.77,47.77,5905.0,46.7649,46.7747,46.7551,46.7551,5905.0
2024-07-26 15:25:00,47.78,47.81,47.78,47.8,8667.0,46.7649,46.7943,46.7649,46.7845,8667.0
2024-07-26 15:30:00,47.79,47.79,47.71,47.71,9743.0,46.7747,46.7747,46.6964,46.6964,9743.0
2024-07-26 15:35:00,47.7,47.73,47.69,47.72,8913.0,46.6866,46.716,46.6768,46.7062,8913.0
2024-07-26 15:40:00,47.73,47.78,47.73,47.78,16303.0,46.716,46.7649,46.716,46.7649,16303.0
2024-07-26 15:45:00,47.78,47.81,47.77,47.8,13798.0,46.7649,46.7943,46.7551,46.7845,13798.0
2024-07-26 15:50:00,47.8,47.81,47.71,47.78,84442.0,46.7845,46.7943,46.6964,46.7649,84442.0
2024-07-26 15:55:00,47.77,47.88,47.76,47.88,85597.0,46.7551,46.8628,46.7453,46.8628,85597.0
2024-07-29 09:30:00,47.81,47.84,47.49,47.51,17233.0,46.7943,46.8236,46.4811,46.5006,17233.0
2024-07-29 09:35:00,47.51,47.62,47.44,47.62,11358.0,46.5006,46.6083,46.4321,46.6083,11358.0
2024-07-29 09:40:00,47.59,47.69,47.59,47.69,12529.0,46.5789,46.6768,46.5789,46.6768,12529.0
2024-07-29 09:45:00,47.67,47.74,47.6,47.6,11128.0,46.6572,46.7257,46.5887,46.5887,11128.0
2024-07-29 09:50:00,47.6,47.61,47.53,47.54,15721.0,46.5887,46.5985,46.5202,46.53,15721.0
2024-07-29 09:55:00,47.53,47.65,47.53,47.65,10181.0,46.5202,46.6377,46.5202,46.6377,10181.0
2024-07-29 10:00:00,47.65,47.81,47.65,47.8,14391.0,46.6377,46.7943,46.6377,46.7845,14391.0
2024-07-29 10:05:00,47.8,47.85,47.76,47.83,10065.0,46.7845,46.8334,46.7453,46.8138,10065.0
2024-07-29 10:10:00,47.83,47.83,47.79,47.79,11912.0,46.8138,46.8138,46.7747,46.7747,11912.0
2024-07-29 10:15:00,47.78,47.82,47.78,47.78,6203.0,46.7649,46.804,46.7649,46.7649,6203.0
2024-07-29 10:20:00,47.78,47.8,47.77,47.78,11676.0,46.7649,46.7845,46.7551,46.7649,11676.0
2024-07-29 10:25:00,47.77,47.79,47.76,47.77,14456.0,46.7551,46.7747,46.7453,46.7551,14456.0
2024-07-29 10:30:00,47.77,47.78,47.73,47.75,9450.0,46.7551,46.7649,46.716,46.7355,9450.0
2024-07-29 10:35:00,47.75,47.75,47.71,47.75,7359.0,46.7355,46.7355,46.6964,46.7355,7359.0
2024-07-29 10:40:00,47.75,47.82,47.75,47.81,6509.0,46.7355,46.804,46.7355,46.7943,6509.0
2024-07-29 10:45:00,47.82,47.85,47.81,47.81,11564.0,46.804,46.8334,46.7943,46.7943,11564.0
2024-07-29 10:50:00,47.82,47.89,47.82,47.89,5833.0,46.804,46.8726,46.804,46.8726,5833.0
2024-07-29 10:55:00,47.88,47.96,47.88,47.92,7565.0,46.8628,46.9411,46.8628,46.9019,7565.0
2024-07-29 11:00:00,47.93,47.94,47.91,47.91,7473.0,46.9117,46.9215,46.8921,46.8921,7473.0
2024-07-29 11:05:00,47.9,47.9,47.88,47.9,3199.0,46.8823,46.8823,46.8628,46.8823,3199.0
2024-07-29 11:10:00,47.91,47.93,47.9,47.92,6698.0,46.8921,46.9117,46.8823,46.9019,6698.0
2024-07-29 11:15:00,47.91,47.95,47.91,47.94,6895.0,46.8921,46.9313,46.8921,46.9215,6895.0
2024-07-29 11:20:00,47.95,47.97,47.94,47.96,6741.0,46.9313,46.9509,46.9215,46.9411,6741.0
2024-07-29 11:25:00,47.95,47.95,47.89,47.92,8811.0,46.9313,46.9313,46.8726,46.9019,8811.0
2024-07-29 11:30:00,47.91,47.92,47.86,47.88,10174.0,46.8921,46.9019,46.8432,46.8628,10174.0
2024-07-29 11:35:00,47.87,47.87,47.84,47.85,3855.0,46.853,46.853,46.8236,46.8334,3855.0
2024-07-29 11:40:00,47.86,47.9,47.86,47.89,6520.0,46.8432,46.8823,46.8432,46.8726,6520.0
2024-07-29 11:45:00,47.88,47.97,47.88,47.97,3593.0,46.8628,46.9509,46.8628,46.9509,3593.0
2024-07-29 11:50:00,47.97,47.97,47.9,47.91,7238.0,46.9509,46.9509,46.8823,46.8921,7238.0
2024-07-29 11:55:00,47.92,47.98,47.92,47.98,6815.0,46.9019,46.9606,46.9019,46.9606,6815.0
2024-07-29 12:00:00,47.99,48.02,47.98,47.98,23256.0,46.9704,46.9998,46.9606,46.9606,23256.0
2024-07-29 12:05:00,47.99,48.02,47.99,48.02,24385.0,46.9704,46.9998,46.9704,46.9998,24385.0
2024-07-29 12:10:00,48.03,48.05,48.0,48.0,9954.0,47.0096,47.0292,46.9802,46.9802,9954.0
2024-07-29 12:15:00,47.99,48.0,47.95,47.96,9270.0,46.9704,46.9802,46.9313,46.9411,9270.0
2024-07-29 12:20:00,47.98,47.99,47.98,47.99,4297.0,46.9606,46.9704,46.9606,46.9704,4297.0
2024-07-29 12:25:00,47.99,47.99,47.95,47.99,8236.0,46.9704,46.9704,46.9313,46.9704,8236.0
2024-07-29 12:30:00,48.0,48.04,48.0,48.03,6069.0,46.9802,47.0194,46.9802,47.0096,6069.0
2024-07-29 12:35:00,48.03,48.04,48.03,48.04,4331.0,47.0096,47.0194,47.0096,47.0194,4331.0
2024-07-29 12:40:00,48.04,48.06,48.04,48.05,7253.0,47.0194,47.0389,47.0194,47.0292,7253.0
2024-07-29 12:45:00,48.06,48.07,48.04,48.04,3027.0,47.0389,47.0487,47.0194,47.0194,3027.0
2024-07-29 12:50:00,48.04,48.06,48.04,48.06,6626.0,47.0194,47.0389,47.0194,47.0389,6626.0
2024-07-29 12:55:00,48.07,48.08,48.07,48.08,5318.0,47.0487,47.0585,47.0487,47.0585,5318.0
2024-07-29 13:00:00,48.09,48.17,48.09,48.16,9754.0,47.0683,47.1466,47.0683,47.1368,9754.0
2024-07-29 13:05:00,48.16,48.18,48.15,48.16,8984.0,47.1368,47.1564,47.127,47.1368,8984.0
2024-07-29 13:10:00,48.16,48.2,48.16,48.19,10803.0,47.1368,47.176,47.1368,47.1662,10803.0
2024-07-29 13:15:00,48.19,48.2,48.13,48.13,8114.0,47.1662,47.176,47.1075,47.1075,8114.0
2024-07-29 13:20:00,48.13,48.14,48.11,48.12,6996.0,47.1075,47.1172,47.0879,47.0977,6996.0
2024-07-29 13:25:00,48.12,48.12,48.06,48.06,5180.0,47.0977,47.0977,47.0389,47.0389,5180.0
2024-07-29 13:30:00,48.06,48.06,48.03,48.03,3547.0,47.0389,47.0389,47.0096,47.0096,3547.0
2024-07-29 13:35:00,48.02,48.02,48.0,48.02,8152.0,46.9998,46.9998,46.9802,46.9998,8152.0
2024-07-29 13:40:00,48.02,48.03,48.02,48.02,5580.0,46.9998,47.0096,46.9998,46.9998,5580.0
2024-07-29 13:45:00,48.01,48.02,48.01,48.01,4225.0,46.99,46.9998,46.99,46.99,4225.0
2024-07-29 13:50:00,48.0,48.01,48.0,48.0,5879.0,46.9802,46.99,46.9802,46.9802,5879.0
2024-07-29 13:55:00,48.01,48.03,48.01,48.03,4969.0,46.99,47.0096,46.99,47.0096,4969.0
2024-07-29 14:00:00,48.03,48.07,48.02,48.07,8572.0,47.0096,47.0487,46.9998,47.0487,8572.0
2024-07-29 14:05:00,48.08,48.08,48.0,48.0,12979.0,47.0585,47.0585,46.9802,46.9802,12979.0
2024-07-29 14:10:00,48.0,48.0,47.99,47.99,3682.0,46.9802,46.9802,46.9704,46.9704,3682.0
2024-07-29 14:15:00,47.99,47.99,47.97,47.99,6755.0,46.9704,46.9704,46.9509,46.9704,6755.0
2024-07-29 14:20:00,48.0,48.01,48.0,48.01,5448.0,46.9802,46.99,46.9802,46.99,5448.0
2024-07-29 14:25:00,48.02,48.02,48.02,48.02,5635.0,46.9998,46.9998,46.9998,46.9998,5635.0
2024-07-29 14:30:00,48.01,48.01,47.99,48.0,5183.0,46.99,46.99,46.9704,46.9802,5183.0
2024-07-29 14:35:00,48.0,48.01,48.0,48.01,8991.0,46.9802,46.99,46.9802,46.99,8991.0
2024-07-29 14:40:00,48.02,48.03,48.02,48.02,6279.0,46.9998,47.0096,46.9998,46.9998,6279.0
2024-07-29 14:45:00,48.03,48.04,48.02,48.03,6976.0,47.0096,47.0194,46.9998,47.0096,6976.0
2024-07-29 14:50:00,48.02,48.03,48.01,48.02,7200.0,46.9998,47.0096,46.99,46.9998,7200.0
2024-07-29 14:55:00,48.03,48.04,48.02,48.02,8315.0,47.0096,47.0194,46.9998,46.9998,8315.0
2024-07-29 15:00:00,48.01,48.07,48.01,48.06,9551.0,46.99,47.0487,46.99,47.0389,9551.0
2024-07-29 15:05:00,48.06,48.06,48.02,48.02,4529.0,47.0389,47.0389,46.9998,46.9998,4529.0
2024-07-29 15:10:00,48.02,48.03,48.02,48.02,6243.0,46.9998,47.0096,46.9998,46.9998,6243.0
2024-07-29 15:15:00,48.02,48.03,48.01,48.02,18657.0,46.9998,47.0096,46.99,46.9998,18657.0
2024-07-29 15:20:00,48.03,48.05,48.0,48.02,13649.0,47.0096,47.0292,46.9802,46.9998,13649.0
2024-07-29 15:25:00,48.01,48.02,47.99,48.0,14793.0,46.99,46.9998,46.9704,46.9802,14793.0
2024-07-29 15:30:00,48.0,48.01,47.95,47.97,15891.0,46.9802,46.99,46.9313,46.9509,15891.0
2024-07-29 15:35:00,47.96,48.01,47.96,47.99,13099.0,46.9411,46.99,46.9411,46.9704,13099.0
2024-07-29 15:40:00,48.0,48.02,47.99,48.01,13968.0,46.9802,46.9998,46.9704,46.99,13968.0
2024-07-29 15:45:00,48.02,48.02,47.98,48.0,24831.0,46.9998,46.9998,46.9606,46.9802,24831.0
2024-07-29 15:50:00,47.99,48.03,47.94,47.98,50023.0,46.9704,47.0096,46.9215,46.9606,50023.0
2024-07-29 15:55:00,47.98,48.02,47.95,48.01,76906.0,46.9606,46.9998,46.9313,46.99,76906.0
2024-07-30 09:30:00,48.17,48.32,48.17,48.21,9676.0,47.1466,47.2934,47.1466,47.1858,9676.0
2024-07-30 09:35:00,48.2,48.34,48.17,48.34,6422.0,47.176,47.313,47.1466,47.313,6422.0
2024-07-30 09:40:00,48.34,48.44,48.33,48.44,12385.0,47.313,47.4109,47.3032,47.4109,12385.0
2024-07-30 09:45:00,48.43,48.46,48.37,48.45,11998.0,47.4011,47.4304,47.3424,47.4207,11998.0
2024-07-30 09:50:00,48.45,48.55,48.4,48.47,29290.0,47.4207,47.5185,47.3717,47.4402,29290.0
2024-07-30 09:55:00,48.46,48.47,48.39,48.46,17311.0,47.4304,47.4402,47.3619,47.4304,17311.0
2024-07-30 10:00:00,48.47,48.47,48.32,48.32,11466.0,47.4402,47.4402,47.2934,47.2934,11466.0
2024-07-30 10:05:00,48.3,48.43,48.3,48.36,9476.0,47.2738,47.4011,47.2738,47.3326,9476.0
2024-07-30 10:10:00,48.36,48.42,48.34,48.41,8766.0,47.3326,47.3913,47.313,47.3815,8766.0
2024-07-30 10:15:00,48.39,48.39,48.28,48.28,6432.0,47.3619,47.3619,47.2543,47.2543,6432.0
2024-07-30 10:20:00,48.28,48.33,48.24,48.24,4773.0,47.2543,47.3032,47.2151,47.2151,4773.0
2024-07-30 10:25:00,48.24,48.33,48.24,48.28,9605.0,47.2151,47.3032,47.2151,47.2543,9605.0
2024-07-30 10:30:00,48.27,48.3,48.25,48.28,8197.0,47.2445,47.2738,47.2249,47.2543,8197.0
2024-07-30 10:35:00,48.28,48.28,48.23,48.25,6844.0,47.2543,47.2543,47.2053,47.2249,6844.0
2024-07-30 10:40:00,48.23,48.26,48.18,48.23,7499.0,47.2053,47.2347,47.1564,47.2053,7499.0
2024-07-30 10:45:00,48.24,48.27,48.23,48.27,2947.0,47.2151,47.2445,47.2053,47.2445,2947.0
2024-07-30 10:50:00,48.27,48.29,48.25,48.25,3932.0,47.2445,47.2641,47.2249,47.2249,3932.0
2024-07-30 10:55:00,48.24,48.26,48.23,48.26,12123.0,47.2151,47.2347,47.2053,47.2347,12123.0
2024-07-30 11:00:00,48.26,48.32,48.26,48.31,14017.0,47.2347,47.2934,47.2347,47.2836,14017.0
2024-07-30 11:05:00,48.31,48.33,48.3,48.31,15749.0,47.2836,47.3032,47.2738,47.2836,15749.0
2024-07-30 11:10:00,48.31,48.31,48.22,48.24,11470.0,47.2836,47.2836,47.1955,47.2151,11470.0
2024-07-30 11:15:00,48.24,48.24,48.2,48.24,11338.0,47.2151,47.2151,47.176,47.2151,11338.0
2024-07-30 11:20:00,48.23,48.23,48.18,48.18,6513.0,47.2053,47.2053,47.1564,47.1564,6513.0
2024-07-30 11:25:00,48.17,48.19,48.11,48.11,9338.0,47.1466,47.1662,47.0879,47.0879,9338.0
2024-07-30 11:30:00,48.11,48.23,48.11,48.23,15681.0,47.0879,47.2053,47.0879,47.2053,15681.0
2024-07-30 11:35:00,48.23,48.3,48.22,48.27,7274.0,47.2053,47.2738,47.1955,47.2445,7274.0
2024-07-30 11:40:00,48.28,48.28,48.2,48.2,7330.0,47.2543,47.2543,47.176,47.176,7330.0
2024-07-30 11:45:00,48.2,48.23,48.19,48.21,8191.0,47.176,47.2053,47.1662,47.1858,8191.0
2024-07-30 11:50:00,48.22,48.23,48.14,48.14,4800.0,47.1955,47.2053,47.1172,47.1172,4800.0
2024-07-30 11:55:00,48.13,48.16,48.1,48.11,6829.0,47.1075,47.1368,47.0781,47.0879,6829.0
2024-07-30 12:00:00,48.12,48.15,48.06,48.06,4598.0,47.0977,47.127,47.0389,47.0389,4598.0
2024-07-30 12:05:00,48.05,48.07,48.05,48.07,6380.0,47.0292,47.0487,47.0292,47.0487,6380.0
2024-07-30 12:10:00,48.06,48.06,48.0,48.0,4104.0,47.0389,47.0389,46.9802,46.9802,4104.0
2024-07-30 12:15:00,48.0,48.05,47.97,48.04,6231.0,46.9802,47.0292,46.9509,47.0194,6231.0
2024-07-30 12:20:00,48.04,48.05,48.01,48.01,4002.0,47.0194,47.0292,46.99,46.99,4002.0
2024-07-30 12:25:00,48.01,48.05,48.01,48.03,8604.0,46.99,47.0292,46.99,47.0096,8604.0
2024-07-30 12:30:00,48.04,48.07,48.03,48.07,7496.0,47.0194,47.0487,47.0096,47.0487,7496.0
2024-07-30 12:35:00,48.07,48.13,48.07,48.09,13482.0,47.0487,47.1075,47.0487,47.0683,13482.0
2024-07-30 12:40:00,48.09,48.12,48.09,48.09,6536.0,47.0683,47.0977,47.0683,47.0683,6536.0
2024-07-30 12:45:00,48.09,48.1,48.08,48.1,4881.0,47.0683,47.0781,47.0585,47.0781,4881.0
2024-07-30 12:50:00,48.09,48.11,48.04,48.04,7573.0,47.0683,47.0879,47.0194,47.0194,7573.0
2024-07-30 12:55:00,48.05,48.09,48.03,48.08,8366.0,47.0292,47.0683,47.0096,47.0585,8366.0
2024-07-30 13:00:00,48.07,48.07,47.95,48.0,11565.0,47.0487,47.0487,46.9313,46.9802,11565.0
2024-07-30 13:05:00,48.02,48.02,47.94,47.94,7629.0,46.9998,46.9998,46.9215,46.9215,7629.0
2024-07-30 13:10:00,47.94,47.98,47.93,47.93,6028.0,46.9215,46.9606,46.9117,46.9117,6028.0
2024-07-30 13:15:00,47.93,47.97,47.93,47.96,4630.0,46.9117,46.9509,46.9117,46.9411,4630.0
2024-07-30 13:20:00,47.97,48.03,47.97,48.0,3708.0,46.9509,47.0096,46.9509,46.9802,3708.0
2024-07-30 13:25:00,48.0,48.0,47.96,47.98,4122.0,46.9802,46.9802,46.9411,46.9606,4122.0
2024-07-30 13:30:00,47.97,47.98,47.92,47.94,6049.0,46.9509,46.9606,46.9019,46.9215,6049.0
2024-07-30 13:35:00,47.93,48.0,47.92,47.99,7265.0,46.9117,46.9802,46.9019,46.9704,7265.0
2024-07-30 13:40:00,47.98,47.98,47.9,47.94,3974.0,46.9606,46.9606,46.8823,46.9215,3974.0
2024-07-30 13:45:00,47.93,47.94,47.9,47.94,3323.0,46.9117,46.9215,46.8823,46.9215,3323.0
2024-07-30 13:50:00,47.94,47.96,47.91,47.91,2518.0,46.9215,46.9411,46.8921,46.8921,2518.0
2024-07-30 13:55:00,47.91,47.94,47.9,47.94,4346.0,46.8921,46.9215,46.8823,46.9215,4346.0
2024-07-30 14:00:00,47.94,47.98,47.94,47.98,4433.0,46.9215,46.9606,46.9215,46.9606,4433.0
2024-07-30 14:05:00,47.98,48.02,47.98,48.01,4044.0,46.9606,46.9998,46.9606,46.99,4044.0
2024-07-30 14:10:00,48.01,48.03,48.01,48.03,6863.0,46.99,47.0096,46.99,47.0096,6863.0
2024-07-30 14:15:00,48.04,48.05,48.03,48.03,2900.0,47.0194,47.0292,47.0096,47.0096,2900.0
2024-07-30 14:20:00,48.04,48.05,48.02,48.02,5388.0,47.0194,47.0292,46.9998,46.9998,5388.0
2024-07-30 14:25:00,48.01,48.02,47.99,48.01,8722.0,46.99,46.9998,46.9704,46.99,8722.0
2024-07-30 14:30:00,48.01,48.02,47.99,47.99,6224.0,46.99,46.9998,46.9704,46.9704,6224.0
2024-07-30 14:35:00,47.99,48.02,47.99,48.0,8005.0,46.9704,46.9998,46.9704,46.9802,8005.0
2024-07-30 14:40:00,48.01,48.02,47.99,47.99,9866.0,46.99,46.9998,46.9704,46.9704,9866.0
2024-07-30 14:45:00,47.99,47.99,47.98,47.99,4971.0,46.9704,46.9704,46.9606,46.9704,4971.0
2024-07-30 14:50:00,47.99,48.02,47.97,48.01,5517.0,46.9704,46.9998,46.9509,46.99,5517.0
2024-07-30 14:55:00,48.0,48.0,47.98,47.99,3318.0,46.9802,46.9802,46.9606,46.9704,3318.0
2024-07-30 15:00:00,47.99,48.02,47.99,48.02,7144.0,46.9704,46.9998,46.9704,46.9998,7144.0
2024-07-30 15:05:00,48.02,48.02,47.99,48.01,5849.0,46.9998,46.9998,46.9704,46.99,5849.0
2024-07-30 15:10:00,48.02,48.06,47.99,48.06,11070.0,46.9998,47.0389,46.9704,47.0389,11070.0
2024-07-30 15:15:00,48.06,48.09,48.06,48.09,6876.0,47.0389,47.0683,47.0389,47.0683,6876.0
2024-07-30 15:20:00,48.11,48.13,48.1,48.1,5254.0,47.0879,47.1075,47.0781,47.0781,5254.0
2024-07-30 15:25:00,48.1,48.1,48.07,48.08,3978.0,47.0781,47.0781,47.0487,47.0585,3978.0
2024-07-30 15:30:00,48.08,48.08,48.05,48.06,7645.0,47.0585,47.0585,47.0292,47.0389,7645.0
2024-07-30 15:35:00,48.06,48.06,48.03,48.05,4858.0,47.0389,47.0389,47.0096,47.0292,4858.0
2024-07-30 15:40:00,48.05,48.09,48.04,48.09,11660.0,47.0292,47.0683,47.0194,47.0683,11660.0
2024-07-30 15:45:00,48.1,48.2,48.07,48.17,18111.0,47.0781,47.176,47.0487,47.1466,18111.0
2024-07-30 15:50:00,48.18,48.28,48.18,48.27,41777.0,47.1564,47.2543,47.1564,47.2445,41777.0
2024-07-30 15:55:00,48.26,48.26,48.1,48.1,82987.0,47.2347,47.2347,47.0781,47.0781,82987.0
2024-07-31 09:30:00,48.42,48.54,48.24,48.48,23241.0,47.3913,47.5087,47.2151,47.45,23241.0
2024-07-31 09:35:00,48.49,48.58,48.46,48.51,17008.0,47.4598,47.5479,47.4304,47.4794,17008.0
2024-07-31 09:40:00,48.5,48.69,48.46,48.69,26251.0,47.4696,47.6556,47.4304,47.6556,26251.0
2024-07-31 09:45:00,48.7,48.73,48.67,48.72,9921.0,47.6653,47.6947,47.636,47.6849,9921.0
2024-07-31 09:50:00,48.72,48.73,48.57,48.57,9657.0,47.6849,47.6947,47.5381,47.5381,9657.0
2024-07-31 09:55:00,48.56,48.62,48.53,48.57,9383.0,47.5283,47.587,47.499,47.5381,9383.0
2024-07-31 10:00:00,48.59,48.66,48.56,48.58,6714.0,47.5577,47.6262,47.5283,47.5479,6714.0
2024-07-31 10:05:00,48.58,48.6,48.5,48.5,13167.0,47.5479,47.5675,47.4696,47.4696,13167.0
2024-07-31 10:10:00,48.5,48.65,48.5,48.6,9031.0,47.4696,47.6164,47.4696,47.5675,9031.0
2024-07-31 10:15:00,48.6,48.65,48.58,48.6,15750.0,47.5675,47.6164,47.5479,47.5675,15750.0
2024-07-31 10:20:00,48.53,48.58,48.51,48.58,4852.0,47.499,47.5479,47.4794,47.5479,4852.0
2024-07-31 10:25:00,48.6,48.65,48.58,48.61,8000.0,47.5675,47.6164,47.5479,47.5773,8000.0
2024-07-31 10:30:00,48.61,48.62,48.57,48.58,6858.0,47.5773,47.587,47.5381,47.5479,6858.0
2024-07-31 10:35:00,48.59,48.6,48.49,48.49,6092.0,47.5577,47.5675,47.4598,47.4598,6092.0
2024-07-31 10:40:00,48.49,48.57,48.49,48.56,9402.0,47.4598,47.5381,47.4598,47.5283,9402.0
2024-07-31 10:45:00,48.56,48.57,48.52,48.55,5267.0,47.5283,47.5381,47.4892,47.5185,5267.0
2024-07-31 10:50:00,48.53,48.53,48.51,48.51,5194.0,47.499,47.499,47.4794,47.4794,5194.0
2024-07-31 10:55:00,48.51,48.54,48.51,48.52,5549.0,47.4794,47.5087,47.4794,47.4892,5549.0
2024-07-31 11:00:00,48.53,48.56,48.52,48.56,4552.0,47.499,47.5283,47.4892,47.5283,4552.0
2024-07-31 11:05:00,48.55,48.61,48.55,48.57,7614.0,47.5185,47.5773,47.5185,47.5381,7614.0
2024-07-31 11:10:00,48.56,48.56,48.49,48.5,4270.0,47.5283,47.5283,47.4598,47.4696,4270.0
2024-07-31 11:15:00,48.5,48.5,48.42,48.42,7985.0,47.4696,47.4696,47.3913,47.3913,7985.0
2024-07-31 11:20:00,48.42,48.53,48.42,48.53,4958.0,47.3913,47.499,47.3913,47.499,4958.0
2024-07-31 11:25:00,48.53,48.58,48.51,48.52,4557.0,47.499,47.5479,47.4794,47.4892,4557.0
2024-07-31 11:30:00,48.51,48.54,48.5,48.53,5331.0,47.4794,47.5087,47.4696,47.499,5331.0
2024-07-31 11:35:00,48.54,48.55,48.49,48.51,8963.0,47.5087,47.5185,47.4598,47.4794,8963.0
2024-07-31 11:40:00,48.52,48.55,48.52,48.52,6145.0,47.4892,47.5185,47.4892,47.4892,6145.0
2024-07-31 11:45:00,48.51,48.53,48.49,48.49,7754.0,47.4794,47.499,47.4598,47.4598,7754.0
2024-07-31 11:50:00,48.48,48.51,48.46,48.5,4531.0,47.45,47.4794,47.4304,47.4696,4531.0
2024-07-31 11:55:00,48.5,48.57,48.5,48.56,3658.0,47.4696,47.5381,47.4696,47.5283,3658.0
2024-07-31 12:00:00,48.56,48.58,48.54,48.55,3078.0,47.5283,47.5479,47.5087,47.5185,3078.0
2024-07-31 12:05:00,48.54,48.59,48.54,48.57,5507.0,47.5087,47.5577,47.5087,47.5381,5507.0
2024-07-31 12:10:00,48.57,48.57,48.55,48.56,2947.0,47.5381,47.5381,47.5185,47.5283,2947.0
2024-07-31 12:15:00,48.54,48.55,48.53,48.55,3400.0,47.5087,47.5185,47.499,47.5185,3400.0
2024-07-31 12:20:00,48.55,48.65,48.55,48.58,16040.0,47.5185,47.6164,47.5185,47.5479,16040.0
2024-07-31 12:25:00,48.57,48.59,48.55,48.56,3106.0,47.5381,47.5577,47.5185,47.5283,3106.0
2024-07-31 12:30:00,48.58,48.59,48.56,48.58,6660.0,47.5479,47.5577,47.5283,47.5479,6660.0
2024-07-31 12:35:00,48.57,48.59,48.56,48.57,3902.0,47.5381,47.5577,47.5283,47.5381,3902.0
2024-07-31 12:40:00,48.54,48.57,48.54,48.57,6512.0,47.5087,47.5381,47.5087,47.5381,6512.0
2024-07-31 12:45:00,48.57,48.57,48.54,48.54,1400.0,47.5381,47.5381,47.5087,47.5087,1400.0
2024-07-31 12:50:00,48.53,48.55,48.48,48.5,2544.0,47.499,47.5185,47.45,47.4696,2544.0
2024-07-31 12:55:00,48.5,48.51,48.47,48.49,3574.0,47.4696,47.4794,47.4402,47.4598,3574.0
2024-07-31 13:00:00,48.47,48.51,48.47,48.51,4043.0,47.4402,47.4794,47.4402,47.4794,4043.0
2024-07-31 13:05:00,48.51,48.52,48.49,48.49,3816.0,47.4794,47.4892,47.4598,47.4598,3816.0
2024-07-31 13:10:00,48.49,48.5,48.47,48.47,4154.0,47.4598,47.4696,47.4402,47.4402,4154.0
2024-07-31 13:15:00,48.46,48.49,48.45,48.49,3052.0,47.4304,47.4598,47.4207,47.4598,3052.0
2024-07-31 13:20:00,48.49,48.51,48.48,48.48,6282.0,47.4598,47.4794,47.45,47.45,6282.0
2024-07-31 13:25:00,48.48,48.5,48.47,48.49,6024.0,47.45,47.4696,47.4402,47.4598,6024.0
2024-07-31 13:30:00,48.49,48.49,48.38,48.39,8739.0,47.4598,47.4598,47.3521,47.3619,8739.0
2024-07-31 13:35:00,48.4,48.42,48.37,48.38,8667.0,47.3717,47.3913,47.3424,47.3521,8667.0
2024-07-31 13:40:00,48.39,48.45,48.38,48.42,12229.0,47.3619,47.4207,47.3521,47.3913,12229.0
2024-07-31 13:45:00,48.43,48.43,48.4,48.41,5769.0,47.4011,47.4011,47.3717,47.3815,5769.0
2024-07-31 13:50:00,48.41,48.52,48.41,48.52,3402.0,47.3815,47.4892,47.3815,47.4892,3402.0
2024-07-31 13:55:00,48.53,48.53,48.49,48.51,5615.0,47.499,47.499,47.4598,47.4794,5615.0
2024-07-31 14:00:00,48.52,48.53,48.45,48.53,3148.0,47.4892,47.499,47.4207,47.499,3148.0
2024-07-31 14:05:00,48.55,48.57,48.53,48.53,3938.0,47.5185,47.5381,47.499,47.499,3938.0
2024-07-31 14:10:00,48.54,48.59,48.54,48.59,5856.0,47.5087,47.5577,47.5087,47.5577,5856.0
2024-07-31 14:15:00,48.59,48.62,48.55,48.55,9878.0,47.5577,47.587,47.5185,47.5185,9878.0
2024-07-31 14:20:00,48.55,48.62,48.55,48.62,6921.0,47.5185,47.587,47.5185,47.587,6921.0
2024-07-31 14:25:00,48.62,48.66,48.62,48.65,4950.0,47.587,47.6262,47.587,47.6164,4950.0
2024-07-31 14:30:00,48.65,48.68,48.65,48.68,4556.0,47.6164,47.6458,47.6164,47.6458,4556.0
2024-07-31 14:35:00,48.67,48.67,48.59,48.66,12845.0,47.636,47.636,47.5577,47.6262,12845.0
2024-07-31 14:40:00,48.66,48.71,48.63,48.7,8115.0,47.6262,47.6751,47.5968,47.6653,8115.0
2024-07-31 14:45:00,48.69,48.71,48.68,48.7,5786.0,47.6556,47.6751,47.6458,47.6653,5786.0
2024-07-31 14:50:00,48.7,48.7,48.67,48.67,5669.0,47.6653,47.6653,47.636,47.636,5669.0
2024-07-31 14:55:00,48.67,48.77,48.67,48.73,17728.0,47.636,47.7339,47.636,47.6947,17728.0
2024-07-31 15:00:00,48.72,48.75,48.7,48.71,8194.0,47.6849,47.7143,47.6653,47.6751,8194.0
2024-07-31 15:05:00,48.71,48.76,48.71,48.72,4316.0,47.6751,47.7241,47.6751,47.6849,4316.0
2024-07-31 15:10:00,48.71,48.72,48.67,48.7,9726.0,47.6751,47.6849,47.636,47.6653,9726.0
2024-07-31 15:15:00,48.72,48.72,48.6,48.6,8524.0,47.6849,47.6849,47.5675,47.5675,8524.0
2024-07-31 15:20:00,48.59,48.65,48.59,48.6,6408.0,47.5577,47.6164,47.5577,47.5675,6408.0
2024-07-31 15:25:00,48.59,48.61,48.5,48.51,9706.0,47.5577,47.5773,47.4696,47.4794,9706.0
2024-07-31 15:30:00,48.51,48.53,48.44,48.52,18664.0,47.4794,47.499,47.4109,47.4892,18664.0
2024-07-31 15:35:00,48.54,48.61,48.53,48.58,12235.0,47.5087,47.5773,47.499,47.5479,12235.0
2024-07-31 15:40:00,48.58,48.58,48.51,48.57,19685.0,47.5479,47.5479,47.4794,47.5381,19685.0
2024-07-31 15:45:00,48.57,48.6,48.54,48.59,22133.0,47.5381,47.5675,47.5087,47.5577,22133.0
2024-07-31 15:50:00,48.59,48.63,48.38,48.44,66667.0,47.5577,47.5968,47.3521,47.4109,66667.0
2024-07-31 15:55:00,48.43,48.53,48.41,48.43,80169.0,47.4011,47.499,47.3815,47.4011,80169.0
2024-08-01 09:30:00,48.67,48.71,48.56,48.57,4335.0,47.636,47.6751,47.5283,47.5381,4335.0
2024-08-01 09:35:00,48.58,48.7,48.53,48.7,6140.0,47.5479,47.6653,47.499,47.6653,6140.0
2024-08-01 09:40:00,48.68,48.68,48.55,48.55,5723.0,47.6458,47.6458,47.5185,47.5185,5723.0
2024-08-01 09:45:00,48.56,48.56,48.44,48.48,8134.0,47.5283,47.5283,47.4109,47.45,8134.0
2024-08-01 09:50:00,48.53,48.53,48.4,48.43,6473.0,47.499,47.499,47.3717,47.4011,6473.0
2024-08-01 09:55:00,48.44,48.48,48.4,48.44,6251.0,47.4109,47.45,47.3717,47.4109,6251.0
2024-08-01 10:00:00,48.42,48.53,48.38,48.49,7017.0,47.3913,47.499,47.3521,47.4598,7017.0
2024-08-01 10:05:00,48.48,48.48,48.31,48.31,8300.0,47.45,47.45,47.2836,47.2836,8300.0
2024-08-01 10:10:00,48.31,48.36,48.26,48.26,7859.0,47.2836,47.3326,47.2347,47.2347,7859.0
2024-08-01 10:15:00,48.25,48.25,48.15,48.19,5758.0,47.2249,47.2249,47.127,47.1662,5758.0
2024-08-01 10:20:00,48.21,48.26,48.16,48.25,6915.0,47.1858,47.2347,47.1368,47.2249,6915.0
2024-08-01 10:25:00,48.22,48.27,48.22,48.23,3002.0,47.1955,47.2445,47.1955,47.2053,3002.0
2024-08-01 10:30:00,48.2,48.27,48.15,48.18,7143.0,47.176,47.2445,47.127,47.1564,7143.0
2024-08-01 10:35:00,48.19,48.24,48.16,48.19,7597.0,47.1662,47.2151,47.1368,47.1662,7597.0
2024-08-01 10:40:00,48.16,48.19,48.14,48.17,7275.0,47.1368,47.1662,47.1172,47.1466,7275.0
2024-08-01 10:45:00,48.16,48.16,48.09,48.09,10590.0,47.1368,47.1368,47.0683,47.0683,10590.0
2024-08-01 10:50:00,48.07,48.07,47.95,47.98,9845.0,47.0487,47.0487,46.9313,46.9606,9845.0
2024-08-01 10:55:00,47.98,48.07,47.97,47.97,6841.0,46.9606,47.0487,46.9509,46.9509,6841.0
2024-08-01 11:00:00,47.98,47.99,47.91,47.93,16677.0,46.9606,46.9704,46.8921,46.9117,16677.0
2024-08-01 11:05:00,47.93,47.94,47.85,47.85,11288.0,46.9117,46.9215,46.8334,46.8334,11288.0
2024-08-01 11:10:00,47.85,47.88,47.8,47.85,15268.0,46.8334,46.8628,46.7845,46.8334,15268.0
2024-08-01 11:15:00,47.85,47.89,47.82,47.82,6176.0,46.8334,46.8726,46.804,46.804,6176.0
2024-08-01 11:20:00,47.83,47.85,47.77,47.84,16693.0,46.8138,46.8334,46.7551,46.8236,16693.0
2024-08-01 11:25:00,47.84,47.84,47.76,47.76,7909.0,46.8236,46.8236,46.7453,46.7453,7909.0
2024-08-01 11:30:00,47.76,47.87,47.76,47.81,7278.0,46.7453,46.853,46.7453,46.7943,7278.0
2024-08-01 11:35:00,47.8,47.94,47.75,47.92,21254.0,46.7845,46.9215,46.7355,46.9019,21254.0
2024-08-01 11:40:00,47.9,47.91,47.87,47.9,4719.0,46.8823,46.8921,46.853,46.8823,4719.0
2024-08-01 11:45:00,47.89,47.94,47.86,47.86,5454.0,46.8726,46.9215,46.8432,46.8432,5454.0
2024-08-01 11:50:00,47.87,47.9,47.84,47.84,9379.0,46.853,46.8823,46.8236,46.8236,9379.0
2024-08-01 11:55:00,47.85,47.87,47.83,47.84,5247.0,46.8334,46.853,46.8138,46.8236,5247.0
2024-08-01 12:00:00,47.84,47.85,47.8,47.8,7398.0,46.8236,46.8334,46.7845,46.7845,7398.0
2024-08-01 12:05:00,47.81,47.86,47.76,47.86,17656.0,46.7943,46.8432,46.7453,46.8432,17656.0
2024-08-01 12:10:00,47.87,47.87,47.77,47.78,9931.0,46.853,46.853,46.7551,46.7649,9931.0
2024-08-01 12:15:00,47.78,47.83,47.78,47.8,8424.0,46.7649,46.8138,46.7649,46.7845,8424.0
2024-08-01 12:20:00,47.8,47.8,47.65,47.67,8714.0,46.7845,46.7845,46.6377,46.6572,8714.0
2024-08-01 12:25:00,47.68,47.71,47.68,47.71,9601.0,46.667,46.6964,46.667,46.6964,9601.0
2024-08-01 12:30:00,47.7,47.7,47.63,47.65,7295.0,46.6866,46.6866,46.6181,46.6377,7295.0
2024-08-01 12:35:00,47.64,47.68,47.64,47.64,7560.0,46.6279,46.667,46.6279,46.6279,7560.0
2024-08-01 12:40:00,47.63,47.63,47.6,47.61,3453.0,46.6181,46.6181,46.5887,46.5985,3453.0
2024-08-01 12:45:00,47.63,47.64,47.62,47.62,2525.0,46.6181,46.6279,46.6083,46.6083,2525.0
2024-08-01 12:50:00,47.61,47.66,47.59,47.66,3540.0,46.5985,46.6474,46.5789,46.6474,3540.0
2024-08-01 12:55:00,47.65,47.65,47.56,47.56,6063.0,46.6377,46.6377,46.5496,46.5496,6063.0
2024-08-01 13:00:00,47.57,47.64,47.55,47.64,4973.0,46.5594,46.6279,46.5398,46.6279,4973.0
2024-08-01 13:05:00,47.63,47.63,47.58,47.58,4432.0,46.6181,46.6181,46.5691,46.5691,4432.0
2024-08-01 13:10:00,47.59,47.64,47.58,47.61,4258.0,46.5789,46.6279,46.5691,46.5985,4258.0
2024-08-01 13:15:00,47.6,47.61,47.58,47.58,2916.0,46.5887,46.5985,46.5691,46.5691,2916.0
2024-08-01 13:20:00,47.56,47.63,47.56,47.63,13104.0,46.5496,46.6181,46.5496,46.6181,13104.0
2024-08-01 13:25:00,47.63,47.66,47.58,47.62,6626.0,46.6181,46.6474,46.5691,46.6083,6626.0
2024-08-01 13:30:00,47.61,47.61,47.51,47.52,6302.0,46.5985,46.5985,46.5006,46.5104,6302.0
2024-08-01 13:35:00,47.52,47.53,47.46,47.49,8403.0,46.5104,46.5202,46.4517,46.4811,8403.0
2024-08-01 13:40:00,47.5,47.52,47.46,47.48,4547.0,46.4908,46.5104,46.4517,46.4713,4547.0
2024-08-01 13:45:00,47.47,47.47,47.39,47.41,6873.0,46.4615,46.4615,46.3832,46.4028,6873.0
2024-08-01 13:50:00,47.41,47.42,47.39,47.41,5693.0,46.4028,46.4125,46.3832,46.4028,5693.0
2024-08-01 13:55:00,47.41,47.43,47.33,47.43,6534.0,46.4028,46.4223,46.3245,46.4223,6534.0
2024-08-01 14:00:00,47.42,47.43,47.34,47.36,5880.0,46.4125,46.4223,46.3342,46.3538,5880.0
2024-08-01 14:05:00,47.36,47.41,47.36,47.36,8273.0,46.3538,46.4028,46.3538,46.3538,8273.0
2024-08-01 14:10:00,47.36,47.41,47.33,47.36,9677.0,46.3538,46.4028,46.3245,46.3538,9677.0
2024-08-01 14:15:00,47.38,47.41,47.36,47.4,9472.0,46.3734,46.4028,46.3538,46.393,9472.0
2024-08-01 14:20:00,47.4,47.43,47.38,47.38,3810.0,46.393,46.4223,46.3734,46.3734,3810.0
2024-08-01 14:25:00,47.37,47.37,47.33,47.35,3857.0,46.3636,46.3636,46.3245,46.344,3857.0
2024-08-01 14:30:00,47.35,47.35,47.32,47.34,6073.0,46.344,46.344,46.3147,46.3342,6073.0
2024-08-01 14:35:00,47.35,47.35,47.3,47.31,4947.0,46.344,46.344,46.2951,46.3049,4947.0
2024-08-01 14:40:00,47.31,47.32,47.26,47.29,7151.0,46.3049,46.3147,46.2559,46.2853,7151.0
2024-08-01 14:45:00,47.29,47.29,47.26,47.27,3720.0,46.2853,46.2853,46.2559,46.2657,3720.0
2024-08-01 14:50:00,47.27,47.31,47.27,47.3,6818.0,46.2657,46.3049,46.2657,46.2951,6818.0
2024-08-01 14:55:00,47.29,47.33,47.28,47.29,6256.0,46.2853,46.3245,46.2755,46.2853,6256.0
2024-08-01 15:00:00,47.29,47.34,47.28,47.33,6816.0,46.2853,46.3342,46.2755,46.3245,6816.0
2024-08-01 15:05:00,47.32,47.33,47.27,47.33,8265.0,46.3147,46.3245,46.2657,46.3245,8265.0
2024-08-01 15:10:00,47.32,47.33,47.3,47.32,10615.0,46.3147,46.3245,46.2951,46.3147,10615.0
2024-08-01 15:15:00,47.31,47.31,47.27,47.29,4305.0,46.3049,46.3049,46.2657,46.2853,4305.0
2024-08-01 15:20:00,47.28,47.29,47.25,47.27,5941.0,46.2755,46.2853,46.2462,46.2657,5941.0
2024-08-01 15:25:00,47.27,47.3,47.2,47.25,19736.0,46.2657,46.2951,46.1972,46.2462,19736.0
2024-08-01 15:30:00,47.26,47.37,47.26,47.3,17074.0,46.2559,46.3636,46.2559,46.2951,17074.0
2024-08-01 15:35:00,47.31,47.33,47.31,47.32,5347.0,46.3049,46.3245,46.3049,46.3147,5347.0
2024-08-01 15:40:00,47.31,47.31,47.27,47.3,11615.0,46.3049,46.3049,46.2657,46.2951,11615.0
2024-08-01 15:45:00,47.3,47.31,47.27,47.29,26918.0,46.2951,46.3049,46.2657,46.2853,26918.0
2024-08-01 15:50:00,47.29,47.45,47.29,47.4,81919.0,46.2853,46.4419,46.2853,46.393,81919.0
2024-08-01 15:55:00,47.4,47.44,47.37,47.38,102784.0,46.393,46.4321,46.3636,46.3734,102784.0
2024-08-02 09:30:00,47.66,47.75,47.31,47.4,19248.0,46.6474,46.7355,46.3049,46.393,19248.0
2024-08-02 09:35:00,47.37,47.46,47.24,47.29,14415.0,46.3636,46.4517,46.2364,46.2853,14415.0
2024-08-02 09:40:00,47.32,47.42,47.27,47.39,10113.0,46.3147,46.4125,46.2657,46.3832,10113.0
2024-08-02 09:45:00,47.35,47.54,47.3,47.53,18232.0,46.344,46.53,46.2951,46.5202,18232.0
2024-08-02 09:50:00,47.56,47.58,47.42,47.43,14265.0,46.5496,46.5691,46.4125,46.4223,14265.0
2024-08-02 09:55:00,47.42,47.43,47.27,47.28,17721.0,46.4125,46.4223,46.2657,46.2755,17721.0
2024-08-02 10:00:00,47.29,47.32,47.21,47.31,20294.0,46.2853,46.3147,46.207,46.3049,20294.0
2024-08-02 10:05:00,47.31,47.31,47.14,47.23,45174.0,46.3049,46.3049,46.1385,46.2266,45174.0
2024-08-02 10:10:00,47.24,47.28,47.1,47.16,33122.0,46.2364,46.2755,46.0993,46.1581,33122.0
2024-08-02 10:15:00,47.16,47.2,47.04,47.04,24547.0,46.1581,46.1972,46.0406,46.0406,24547.0
2024-08-02 10:20:00,47.04,47.12,46.99,47.12,24870.0,46.0406,46.1189,45.9917,46.1189,24870.0
2024-08-02 10:25:00,47.12,47.13,47.05,47.05,24136.0,46.1189,46.1287,46.0504,46.0504,24136.0
2024-08-02 10:30:00,47.04,47.09,47.01,47.09,21937.0,46.0406,46.0896,46.0113,46.0896,21937.0
2024-08-02 10:35:00,47.09,47.1,47.01,47.01,16498.0,46.0896,46.0993,46.0113,46.0113,16498.0
2024-08-02 10:40:00,47.01,47.1,47.01,47.04,25490.0,46.0113,46.0993,46.0113,46.0406,25490.0
2024-08-02 10:45:00,47.04,47.04,46.94,46.97,17449.0,46.0406,46.0406,45.9427,45.9721,17449.0
2024-08-02 10:50:00,46.96,46.96,46.85,46.85,19289.0,45.9623,45.9623,45.8547,45.8547,19289.0
2024-08-02 10:55:00,46.86,46.86,46.77,46.82,21671.0,45.8644,45.8644,45.7764,45.8253,21671.0
2024-08-02 11:00:00,46.82,46.82,46.7,46.71,17911.0,45.8253,45.8253,45.7078,45.7176,17911.0
2024-08-02 11:05:00,46.7,46.7,46.61,46.63,18474.0,45.7078,45.7078,45.6198,45.6393,18474.0
2024-08-02 11:10:00,46.63,46.66,46.58,46.6,75831.0,45.6393,45.6687,45.5904,45.61,75831.0
2024-08-02 11:15:00,46.59,46.64,46.57,46.57,25007.0,45.6002,45.6491,45.5806,45.5806,25007.0
2024-08-02 11:20:00,46.57,46.59,46.52,46.53,22480.0,45.5806,45.6002,45.5317,45.5415,22480.0
2024-08-02 11:25:00,46.53,46.53,46.45,46.47,25187.0,45.5415,45.5415,45.4632,45.4827,25187.0
2024-08-02 11:30:00,46.47,46.59,46.45,46.58,38544.0,45.4827,45.6002,45.4632,45.5904,38544.0
2024-08-02 11:35:00,46.59,46.62,46.57,46.58,28211.0,45.6002,45.6295,45.5806,45.5904,28211.0
2024-08-02 11:40:00,46.59,46.66,46.57,46.63,23973.0,45.6002,45.6687,45.5806,45.6393,23973.0
2024-08-02 11:45:00,46.63,46.67,46.6,46.67,26382.0,45.6393,45.6785,45.61,45.6785,26382.0
2024-08-02 11:50:00,46.68,46.7,46.6,46.61,26519.0,45.6883,45.7078,45.61,45.6198,26519.0
2024-08-02 11:55:00,46.62,46.67,46.59,46.61,26876.0,45.6295,45.6785,45.6002,45.6198,26876.0
2024-08-02 12:00:00,46.61,46.76,46.6,46.76,15672.0,45.6198,45.7666,45.61,45.7666,15672.0
2024-08-02 12:05:00,46.75,46.75,46.68,46.7,21646.0,45.7568,45.7568,45.6883,45.7078,21646.0
2024-08-02 12:10:00,46.69,46.69,46.57,46.57,18756.0,45.6981,45.6981,45.5806,45.5806,18756.0
2024-08-02 12:15:00,46.58,46.67,46.57,46.66,12672.0,45.5904,45.6785,45.5806,45.6687,12672.0
2024-08-02 12:20:00,46.66,46.69,46.61,46.61,19713.0,45.6687,45.6981,45.6198,45.6198,19713.0
2024-08-02 12:25:00,46.6,46.64,46.6,46.64,17204.0,45.61,45.6491,45.61,45.6491,17204.0
2024-08-02 12:30:00,46.64,46.67,46.63,46.65,26482.0,45.6491,45.6785,45.6393,45.6589,26482.0
2024-08-02 12:35:00,46.65,46.65,46.63,46.65,18292.0,45.6589,45.6589,45.6393,45.6589,18292.0
2024-08-02 12:40:00,46.65,46.65,46.64,46.65,13103.0,45.6589,45.6589,45.6491,45.6589,13103.0
2024-08-02 12:45:00,46.65,46.66,46.61,46.63,29124.0,45.6589,45.6687,45.6198,45.6393,29124.0
2024-08-02 12:50:00,46.61,46.61,46.53,46.53,23891.0,45.6198,45.6198,45.5415,45.5415,23891.0
2024-08-02 12:55:00,46.53,46.54,46.51,46.53,12106.0,45.5415,45.5512,45.5219,45.5415,12106.0
2024-08-02 13:00:00,46.54,46.54,46.45,46.45,24567.0,45.5512,45.5512,45.4632,45.4632,24567.0
2024-08-02 13:05:00,46.46,46.52,46.45,46.5,15928.0,45.4729,45.5317,45.4632,45.5121,15928.0
2024-08-02 13:10:00,46.5,46.51,46.46,46.51,11352.0,45.5121,45.5219,45.4729,45.5219,11352.0
2024-08-02 13:15:00,46.51,46.51,46.47,46.49,19224.0,45.5219,45.5219,45.4827,45.5023,19224.0
2024-08-02 13:20:00,46.48,46.51,46.46,46.51,12853.0,45.4925,45.5219,45.4729,45.5219,12853.0
2024-08-02 13:25:00,46.52,46.52,46.46,46.47,10899.0,45.5317,45.5317,45.4729,45.4827,10899.0
2024-08-02 13:30:00,46.46,46.46,46.4,46.43,11399.0,45.4729,45.4729,45.4142,45.4436,11399.0
2024-08-02 13:35:00,46.42,46.45,46.41,46.42,8822.0,45.4338,45.4632,45.424,45.4338,8822.0
2024-08-02 13:40:00,46.42,46.44,46.41,46.42,13319.0,45.4338,45.4534,45.424,45.4338,13319.0
2024-08-02 13:45:00,46.42,46.44,46.4,46.43,12424.0,45.4338,45.4534,45.4142,45.4436,12424.0
2024-08-02 13:50:00,46.43,46.43,46.4,46.4,13508.0,45.4436,45.4436,45.4142,45.4142,13508.0
2024-08-02 13:55:00,46.4,46.43,46.39,46.41,14903.0,45.4142,45.4436,45.4044,45.424,14903.0
2024-08-02 14:00:00,46.41,46.41,46.37,46.38,10329.0,45.424,45.424,45.3849,45.3946,10329.0
2024-08-02 14:05:00,46.39,46.41,46.35,46.35,9839.0,45.4044,45.424,45.3653,45.3653,9839.0
2024-08-02 14:10:00,46.35,46.44,46.35,46.44,6103.0,45.3653,45.4534,45.3653,45.4534,6103.0
2024-08-02 14:15:00,46.44,46.49,46.44,46.49,7112.0,45.4534,45.5023,45.4534,45.5023,7112.0
2024-08-02 14:20:00,46.52,46.55,46.51,46.54,6066.0,45.5317,45.561,45.5219,45.5512,6066.0
2024-08-02 14:25:00,46.55,46.6,46.55,46.6,7829.0,45.561,45.61,45.561,45.61,7829.0
2024-08-02 14:30:00,46.59,46.64,46.57,46.57,19975.0,45.6002,45.6491,45.5806,45.5806,19975.0
2024-08-02 14:35:00,46.56,46.57,46.52,46.52,8749.0,45.5708,45.5806,45.5317,45.5317,8749.0
2024-08-02 14:40:00,46.52,46.57,46.52,46.54,9015.0,45.5317,45.5806,45.5317,45.5512,9015.0
2024-08-02 14:45:00,46.53,46.64,46.52,46.62,9609.0,45.5415,45.6491,45.5317,45.6295,9609.0
2024-08-02 14:50:00,46.61,46.69,46.61,46.69,10932.0,45.6198,45.6981,45.6198,45.6981,10932.0
2024-08-02 14:55:00,46.69,46.7,46.62,46.62,9982.0,45.6981,45.7078,45.6295,45.6295,9982.0
2024-08-02 15:00:00,46.63,46.66,46.62,46.63,10057.0,45.6393,45.6687,45.6295,45.6393,10057.0
2024-08-02 15:05:00,46.63,46.64,46.59,46.59,17030.0,45.6393,45.6491,45.6002,45.6002,17030.0
2024-08-02 15:10:00,46.59,46.6,46.53,46.6,6558.0,45.6002,45.61,45.5415,45.61,6558.0
2024-08-02 15:15:00,46.59,46.62,46.56,46.6,5585.0,45.6002,45.6295,45.5708,45.61,5585.0
2024-08-02 15:20:00,46.59,46.62,46.56,46.6,8213.0,45.6002,45.6295,45.5708,45.61,8213.0
2024-08-02 15:25:00,46.6,46.66,46.6,46.64,13748.0,45.61,45.6687,45.61,45.6491,13748.0
2024-08-02 15:30:00,46.65,46.67,46.63,46.63,16732.0,45.6589,45.6785,45.6393,45.6393,16732.0
2024-08-02 15:35:00,46.64,46.64,46.56,46.56,15883.0,45.6491,45.6491,45.5708,45.5708,15883.0
2024-08-02 15:40:00,46.55,46.59,46.55,46.59,23780.0,45.561,45.6002,45.561,45.6002,23780.0
2024-08-02 15:45:00,46.58,46.65,46.56,46.56,36379.0,45.5904,45.6589,45.5708,45.5708,36379.0
2024-08-02 15:50:00,46.55,46.63,46.53,46.62,86940.0,45.561,45.6393,45.5415,45.6295,86940.0
2024-08-02 15:55:00,46.63,46.71,46.62,46.65,74917.0,45.6393,45.7176,45.6295,45.6589,74917.0
2024-08-05 09:30:00,46.64,46.64,45.72,45.73,42186.0,45.6491,45.6491,44.7487,44.7584,42186.0
2024-08-05 09:35:00,45.74,45.78,45.45,45.52,46461.0,44.7682,44.8074,44.4844,44.5529,46461.0
2024-08-05 09:40:00,45.51,45.63,45.19,45.23,44456.0,44.5431,44.6606,44.2299,44.2691,44456.0
2024-08-05 09:45:00,45.2,45.49,45.2,45.3,20029.0,44.2397,44.5235,44.2397,44.3376,20029.0
2024-08-05 09:50:00,45.29,45.39,45.09,45.13,30300.0,44.3278,44.4257,44.132,44.1712,30300.0
2024-08-05 09:55:00,45.1,45.16,45.01,45.11,16192.0,44.1418,44.2006,44.0537,44.1516,16192.0
2024-08-05 10:00:00,45.12,45.66,45.12,45.64,37234.0,44.1614,44.6899,44.1614,44.6704,37234.0
2024-08-05 10:05:00,45.64,45.64,45.34,45.38,22898.0,44.6704,44.6704,44.3767,44.4159,22898.0
2024-08-05 10:10:00,45.38,45.47,45.31,45.31,17285.0,44.4159,44.504,44.3474,44.3474,17285.0
2024-08-05 10:15:00,45.3,45.37,45.22,45.28,22680.0,44.3376,44.4061,44.2593,44.318,22680.0
2024-08-05 10:20:00,45.28,45.29,45.13,45.16,23083.0,44.318,44.3278,44.1712,44.2006,23083.0
2024-08-05 10:25:00,45.14,45.23,45.05,45.1,17460.0,44.181,44.2691,44.0929,44.1418,17460.0
2024-08-05 10:30:00,45.08,45.25,45.04,45.17,32701.0,44.1223,44.2886,44.0831,44.2103,32701.0
2024-08-05 10:35:00,45.18,45.23,45.06,45.12,20687.0,44.2201,44.2691,44.1027,44.1614,20687.0
2024-08-05 10:40:00,45.1,45.13,45.02,45.03,14491.0,44.1418,44.1712,44.0635,44.0733,14491.0
2024-08-05 10:45:00,45.03,45.07,44.99,45.01,12989.0,44.0733,44.1125,44.0342,44.0537,12989.0
2024-08-05 10:50:00,45.02,45.13,44.93,45.08,15667.0,44.0635,44.1712,43.9754,44.1223,15667.0
2024-08-05 10:55:00,45.09,45.09,44.83,44.85,14691.0,44.132,44.132,43.8776,43.8971,14691.0
2024-08-05 11:00:00,44.86,44.91,44.79,44.83,28424.0,43.9069,43.9559,43.8384,43.8776,28424.0
2024-08-05 11:05:00,44.82,45.07,44.82,45.03,33992.0,43.8678,44.1125,43.8678,44.0733,33992.0
2024-08-05 11:10:00,45.03,45.16,44.98,44.98,19172.0,44.0733,44.2006,44.0244,44.0244,19172.0
2024-08-05 11:15:00,44.98,45.0,44.93,44.93,11049.0,44.0244,44.044,43.9754,43.9754,11049.0
2024-08-05 11:20:00,44.93,45.06,44.91,44.97,35767.0,43.9754,44.1027,43.9559,44.0146,35767.0
2024-08-05 11:25:00,44.98,45.15,44.98,45.1,23755.0,44.0244,44.1908,44.0244,44.1418,23755.0
2024-08-05 11:30:00,45.08,45.24,45.08,45.19,20344.0,44.1223,44.2789,44.1223,44.2299,20344.0
2024-08-05 11:35:00,45.2,45.24,45.13,45.13,14734.0,44.2397,44.2789,44.1712,44.1712,14734.0
2024-08-05 11:40:00,45.1,45.13,45.02,45.08,14616.0,44.1418,44.1712,44.0635,44.1223,14616.0
2024-08-05 11:45:00,45.08,45.16,45.04,45.08,13979.0,44.1223,44.2006,44.0831,44.1223,13979.0
2024-08-05 11:50:00,45.09,45.17,45.04,45.15,12019.0,44.132,44.2103,44.0831,44.1908,12019.0
2024-08-05 11:55:00,45.14,45.15,45.06,45.13,8323.0,44.181,44.1908,44.1027,44.1712,8323.0
2024-08-05 12:00:00,45.13,45.14,45.05,45.1,7982.0,44.1712,44.181,44.0929,44.1418,7982.0
2024-08-05 12:05:00,45.08,45.14,45.04,45.12,8921.0,44.1223,44.181,44.0831,44.1614,8921.0
2024-08-05 12:10:00,45.12,45.14,45.11,45.14,5848.0,44.1614,44.181,44.1516,44.181,5848.0
2024-08-05 12:15:00,45.15,45.17,45.13,45.14,7119.0,44.1908,44.2103,44.1712,44.181,7119.0
2024-08-05 12:20:00,45.13,45.15,45.11,45.15,4517.0,44.1712,44.1908,44.1516,44.1908,4517.0
2024-08-05 12:25:00,45.16,45.2,45.13,45.17,10435.0,44.2006,44.2397,44.1712,44.2103,10435.0
2024-08-05 12:30:00,45.17,45.21,45.13,45.18,14759.0,44.2103,44.2495,44.1712,44.2201,14759.0
2024-08-05 12:35:00,45.18,45.19,45.1,45.1,12963.0,44.2201,44.2299,44.1418,44.1418,12963.0
2024-08-05 12:40:00,45.11,45.12,44.92,44.95,18578.0,44.1516,44.1614,43.9657,43.995,18578.0
2024-08-05 12:45:00,44.95,45.08,44.94,45.04,28275.0,43.995,44.1223,43.9852,44.0831,28275.0
2024-08-05 12:50:00,45.05,45.06,45.01,45.05,6449.0,44.0929,44.1027,44.0537,44.0929,6449.0
2024-08-05 12:55:00,45.05,45.1,45.04,45.04,16422.0,44.0929,44.1418,44.0831,44.0831,16422.0
2024-08-05 13:00:00,45.04,45.06,44.98,44.98,18579.0,44.0831,44.1027,44.0244,44.0244,18579.0
2024-08-05 13:05:00,44.98,45.07,44.96,44.99,15160.0,44.0244,44.1125,44.0048,44.0342,15160.0
2024-08-05 13:10:00,44.99,45.02,44.94,44.96,25262.0,44.0342,44.0635,43.9852,44.0048,25262.0
2024-08-05 13:15:00,44.95,45.01,44.93,44.95,13854.0,43.995,44.0537,43.9754,43.995,13854.0
2024-08-05 13:20:00,44.94,45.08,44.94,45.07,12561.0,43.9852,44.1223,43.9852,44.1125,12561.0
2024-08-05 13:25:00,45.08,45.12,45.07,45.09,7730.0,44.1223,44.1614,44.1125,44.132,7730.0
2024-08-05 13:30:00,45.09,45.18,45.09,45.16,13730.0,44.132,44.2201,44.132,44.2006,13730.0
2024-08-05 13:35:00,45.15,45.17,45.06,45.09,20047.0,44.1908,44.2103,44.1027,44.132,20047.0
2024-08-05 13:40:00,45.08,45.15,45.04,45.04,19642.0,44.1223,44.1908,44.0831,44.0831,19642.0
2024-08-05 13:45:00,45.02,45.05,45.0,45.0,10125.0,44.0635,44.0929,44.044,44.044,10125.0
2024-08-05 13:50:00,44.99,44.99,44.95,44.96,11946.0,44.0342,44.0342,43.995,44.0048,11946.0
2024-08-05 13:55:00,44.95,44.95,44.91,44.94,14027.0,43.995,43.995,43.9559,43.9852,14027.0
2024-08-05 14:00:00,44.94,44.99,44.91,44.96,28039.0,43.9852,44.0342,43.9559,44.0048,28039.0
2024-08-05 14:05:00,44.95,45.0,44.95,45.0,11845.0,43.995,44.044,43.995,44.044,11845.0
2024-08-05 14:10:00,45.02,45.03,44.96,44.98,13137.0,44.0635,44.0733,44.0048,44.0244,13137.0
2024-08-05 14:15:00,44.97,45.03,44.97,45.01,10473.0,44.0146,44.0733,44.0146,44.0537,10473.0
2024-08-05 14:20:00,45.0,45.03,45.0,45.01,6019.0,44.044,44.0733,44.044,44.0537,6019.0
2024-08-05 14:25:00,45.01,45.05,45.01,45.03,6529.0,44.0537,44.0929,44.0537,44.0733,6529.0
2024-08-05 14:30:00,45.02,45.02,44.96,44.96,17649.0,44.0635,44.0635,44.0048,44.0048,17649.0
2024-08-05 14:35:00,44.96,44.97,44.9,44.9,20326.0,44.0048,44.0146,43.9461,43.9461,20326.0
2024-08-05 14:40:00,44.9,44.94,44.87,44.88,24976.0,43.9461,43.9852,43.9167,43.9265,24976.0
2024-08-05 14:45:00,44.89,44.96,44.86,44.96,20756.0,43.9363,44.0048,43.9069,44.0048,20756.0
2024-08-05 14:50:00,44.96,45.0,44.96,44.98,12995.0,44.0048,44.044,44.0048,44.0244,12995.0
2024-08-05 14:55:00,44.98,44.99,44.94,44.96,13128.0,44.0244,44.0342,43.9852,44.0048,13128.0
2024-08-05 15:00:00,44.96,45.06,44.95,45.05,31720.0,44.0048,44.1027,43.995,44.0929,31720.0
2024-08-05 15:05:00,45.06,45.06,44.95,44.96,17877.0,44.1027,44.1027,43.995,44.0048,17877.0
2024-08-05 15:10:00,44.95,45.0,44.94,44.94,19098.0,43.995,44.044,43.9852,43.9852,19098.0
2024-08-05 15:15:00,44.95,45.01,44.95,44.98,20991.0,43.995,44.0537,43.995,44.0244,20991.0
2024-08-05 15:20:00,44.98,45.01,44.91,44.93,25434.0,44.0244,44.0537,43.9559,43.9754,25434.0
2024-08-05 15:25:00,44.93,44.95,44.89,44.92,11396.0,43.9754,43.995,43.9363,43.9657,11396.0
2024-08-05 15:30:00,44.92,44.93,44.84,44.86,19615.0,43.9657,43.9754,43.8874,43.9069,19615.0
2024-08-05 15:35:00,44.86,44.9,44.84,44.84,10041.0,43.9069,43.9461,43.8874,43.8874,10041.0
2024-08-05 15:40:00,44.84,44.85,44.82,44.82,36299.0,43.8874,43.8971,43.8678,43.8678,36299.0
2024-08-05 15:45:00,44.82,44.85,44.82,44.83,41041.0,43.8678,43.8971,43.8678,43.8776,41041.0
2024-08-05 15:50:00,44.82,44.87,44.71,44.81,118188.0,43.8678,43.9167,43.7601,43.858,118188.0
2024-08-05 15:55:00,44.81,44.82,44.7,44.76,254752.0,43.858,43.8678,43.7503,43.8091,254752.0
2024-08-06 09:30:00,44.71,45.19,44.66,45.19,28434.0,43.7601,44.2299,43.7112,44.2299,28434.0
2024-08-06 09:35:00,45.2,45.41,45.09,45.37,22464.0,44.2397,44.4452,44.132,44.4061,22464.0
2024-08-06 09:40:00,45.37,45.47,45.34,45.39,21392.0,44.4061,44.504,44.3767,44.4257,21392.0
2024-08-06 09:45:00,45.39,45.4,45.17,45.27,15277.0,44.4257,44.4355,44.2103,44.3082,15277.0
2024-08-06 09:50:00,45.21,45.39,45.21,45.33,5972.0,44.2495,44.4257,44.2495,44.3669,5972.0
2024-08-06 09:55:00,45.32,45.36,45.25,45.35,13859.0,44.3572,44.3963,44.2886,44.3865,13859.0
2024-08-06 10:00:00,45.35,45.41,45.3,45.32,16108.0,44.3865,44.4452,44.3376,44.3572,16108.0
2024-08-06 10:05:00,45.3,45.43,45.27,45.42,15803.0,44.3376,44.4648,44.3082,44.455,15803.0
2024-08-06 10:10:00,45.43,45.43,45.32,45.34,15011.0,44.4648,44.4648,44.3572,44.3767,15011.0
2024-08-06 10:15:00,45.35,45.4,45.32,45.33,12723.0,44.3865,44.4355,44.3572,44.3669,12723.0
2024-08-06 10:20:00,45.34,45.43,45.32,45.43,10649.0,44.3767,44.4648,44.3572,44.4648,10649.0
2024-08-06 10:25:00,45.43,45.5,45.27,45.27,23991.0,44.4648,44.5333,44.3082,44.3082,23991.0
2024-08-06 10:30:00,45.27,45.32,45.25,45.27,11945.0,44.3082,44.3572,44.2886,44.3082,11945.0
2024-08-06 10:35:00,45.3,45.34,45.26,45.29,18405.0,44.3376,44.3767,44.2984,44.3278,18405.0
2024-08-06 10:40:00,45.28,45.33,45.28,45.32,11303.0,44.318,44.3669,44.318,44.3572,11303.0
2024-08-06 10:45:00,45.33,45.44,45.31,45.44,8779.0,44.3669,44.4746,44.3474,44.4746,8779.0
2024-08-06 10:50:00,45.45,45.49,45.38,45.47,15079.0,44.4844,44.5235,44.4159,44.504,15079.0
2024-08-06 10:55:00,45.46,45.5,45.43,45.49,11124.0,44.4942,44.5333,44.4648,44.5235,11124.0
2024-08-06 11:00:00,45.49,45.55,45.43,45.54,17093.0,44.5235,44.5823,44.4648,44.5725,17093.0
2024-08-06 11:05:00,45.55,45.59,45.46,45.47,23390.0,44.5823,44.6214,44.4942,44.504,23390.0
2024-08-06 11:10:00,45.47,45.48,45.43,45.47,14643.0,44.504,44.5138,44.4648,44.504,14643.0
2024-08-06 11:15:00,45.47,45.47,45.39,45.43,10685.0,44.504,44.504,44.4257,44.4648,10685.0
2024-08-06 11:20:00,45.42,45.42,45.37,45.39,18590.0,44.455,44.455,44.4061,44.4257,18590.0
2024-08-06 11:25:00,45.4,45.4,45.27,45.27,10554.0,44.4355,44.4355,44.3082,44.3082,10554.0
2024-08-06 11:30:00,45.29,45.39,45.28,45.37,5653.0,44.3278,44.4257,44.318,44.4061,5653.0
2024-08-06 11:35:00,45.38,45.47,45.35,45.47,7303.0,44.4159,44.504,44.3865,44.504,7303.0
2024-08-06 11:40:00,45.49,45.5,45.43,45.44,5458.0,44.5235,44.5333,44.4648,44.4746,5458.0
2024-08-06 11:45:00,45.44,45.5,45.44,45.49,8845.0,44.4746,44.5333,44.4746,44.5235,8845.0
2024-08-06 11:50:00,45.49,45.58,45.48,45.56,11194.0,44.5235,44.6116,44.5138,44.5921,11194.0
2024-08-06 11:55:00,45.58,45.59,45.49,45.5,7886.0,44.6116,44.6214,44.5235,44.5333,7886.0
2024-08-06 12:00:00,45.52,45.58,45.52,45.55,9836.0,44.5529,44.6116,44.5529,44.5823,9836.0
2024-08-06 12:05:00,45.56,45.62,45.56,45.61,11976.0,44.5921,44.6508,44.5921,44.641,11976.0
2024-08-06 12:10:00,45.6,45.63,45.59,45.63,9928.0,44.6312,44.6606,44.6214,44.6606,9928.0
2024-08-06 12:15:00,45.63,45.67,45.62,45.63,11408.0,44.6606,44.6997,44.6508,44.6606,11408.0
2024-08-06 12:20:00,45.63,45.63,45.53,45.54,5383.0,44.6606,44.6606,44.5627,44.5725,5383.0
2024-08-06 12:25:00,45.54,45.56,45.52,45.54,4805.0,44.5725,44.5921,44.5529,44.5725,4805.0
2024-08-06 12:30:00,45.53,45.57,45.53,45.57,9249.0,44.5627,44.6018,44.5627,44.6018,9249.0
2024-08-06 12:35:00,45.56,45.57,45.54,45.57,4829.0,44.5921,44.6018,44.5725,44.6018,4829.0
2024-08-06 12:40:00,45.57,45.57,45.56,45.56,3874.0,44.6018,44.6018,44.5921,44.5921,3874.0
2024-08-06 12:45:00,45.55,45.56,45.52,45.52,3753.0,44.5823,44.5921,44.5529,44.5529,3753.0
2024-08-06 12:50:00,45.52,45.63,45.52,45.6,5524.0,44.5529,44.6606,44.5529,44.6312,5524.0
2024-08-06 12:55:00,45.59,45.61,45.58,45.58,1295.0,44.6214,44.641,44.6116,44.6116,1295.0
2024-08-06 13:00:00,45.58,45.65,45.56,45.63,7832.0,44.6116,44.6801,44.5921,44.6606,7832.0
2024-08-06 13:05:00,45.64,45.65,45.61,45.61,7732.0,44.6704,44.6801,44.641,44.641,7732.0
2024-08-06 13:10:00,45.63,45.65,45.62,45.62,7083.0,44.6606,44.6801,44.6508,44.6508,7083.0
2024-08-06 13:15:00,45.64,45.65,45.57,45.57,6757.0,44.6704,44.6801,44.6018,44.6018,6757.0
2024-08-06 13:20:00,45.56,45.61,45.56,45.6,10051.0,44.5921,44.641,44.5921,44.6312,10051.0
2024-08-06 13:25:00,45.61,45.68,45.61,45.67,10836.0,44.641,44.7095,44.641,44.6997,10836.0
2024-08-06 13:30:00,45.68,45.7,45.66,45.69,8702.0,44.7095,44.7291,44.6899,44.7193,8702.0
2024-08-06 13:35:00,45.69,45.7,45.68,45.69,11470.0,44.7193,44.7291,44.7095,44.7193,11470.0
2024-08-06 13:40:00,45.69,45.7,45.65,45.67,9617.0,44.7193,44.7291,44.6801,44.6997,9617.0
2024-08-06 13:45:00,45.67,45.68,45.65,45.68,2304.0,44.6997,44.7095,44.6801,44.7095,2304.0
2024-08-06 13:50:00,45.69,45.72,45.69,45.72,8233.0,44.7193,44.7487,44.7193,44.7487,8233.0
2024-08-06 13:55:00,45.73,45.73,45.7,45.7,4295.0,44.7584,44.7584,44.7291,44.7291,4295.0
2024-08-06 14:00:00,45.7,45.7,45.64,45.66,10948.0,44.7291,44.7291,44.6704,44.6899,10948.0
2024-08-06 14:05:00,45.67,45.67,45.63,45.63,3756.0,44.6997,44.6997,44.6606,44.6606,3756.0
2024-08-06 14:10:00,45.63,45.65,45.6,45.6,4506.0,44.6606,44.6801,44.6312,44.6312,4506.0
2024-08-06 14:15:00,45.61,45.66,45.61,45.66,4196.0,44.641,44.6899,44.641,44.6899,4196.0
2024-08-06 14:20:00,45.67,45.68,45.67,45.67,5939.0,44.6997,44.7095,44.6997,44.6997,5939.0
2024-08-06 14:25:00,45.67,45.68,45.64,45.65,5197.0,44.6997,44.7095,44.6704,44.6801,5197.0
2024-08-06 14:30:00,45.65,45.66,45.62,45.66,9634.0,44.6801,44.6899,44.6508,44.6899,9634.0
2024-08-06 14:35:00,45.66,45.71,45.66,45.69,7827.0,44.6899,44.7389,44.6899,44.7193,7827.0
2024-08-06 14:40:00,45.67,45.68,45.63,45.67,8373.0,44.6997,44.7095,44.6606,44.6997,8373.0
2024-08-06 14:45:00,45.68,45.68,45.59,45.59,8199.0,44.7095,44.7095,44.6214,44.6214,8199.0
2024-08-06 14:50:00,45.59,45.62,45.58,45.62,3591.0,44.6214,44.6508,44.6116,44.6508,3591.0
2024-08-06 14:55:00,45.62,45.62,45.48,45.48,11548.0,44.6508,44.6508,44.5138,44.5138,11548.0
2024-08-06 15:00:00,45.47,45.49,45.37,45.38,12821.0,44.504,44.5235,44.4061,44.4159,12821.0
2024-08-06 15:05:00,45.39,45.39,45.33,45.36,17157.0,44.4257,44.4257,44.3669,44.3963,17157.0
2024-08-06 15:10:00,45.36,45.42,45.35,45.39,12980.0,44.3963,44.455,44.3865,44.4257,12980.0
2024-08-06 15:15:00,45.39,45.39,45.31,45.34,12322.0,44.4257,44.4257,44.3474,44.3767,12322.0
2024-08-06 15:20:00,45.34,45.41,45.33,45.41,15140.0,44.3767,44.4452,44.3669,44.4452,15140.0
2024-08-06 15:25:00,45.41,45.41,45.31,45.32,17759.0,44.4452,44.4452,44.3474,44.3572,17759.0
2024-08-06 15:30:00,45.32,45.34,45.27,45.31,14179.0,44.3572,44.3767,44.3082,44.3474,14179.0
2024-08-06 15:35:00,45.3,45.37,45.3,45.35,10269.0,44.3376,44.4061,44.3376,44.3865,10269.0
2024-08-06 15:40:00,45.35,45.35,45.28,45.28,14212.0,44.3865,44.3865,44.318,44.318,14212.0
2024-08-06 15:45:00,45.27,45.3,45.22,45.26,19123.0,44.3082,44.3376,44.2593,44.2984,19123.0
2024-08-06 15:50:00,45.26,45.34,45.2,45.23,63594.0,44.2984,44.3767,44.2397,44.2691,63594.0
2024-08-06 15:55:00,45.23,45.27,45.13,45.13,108929.0,44.2691,44.3082,44.1712,44.1712,108929.0
2024-08-07 09:30:00,45.44,45.89,45.44,45.76,25122.0,44.4746,44.915,44.4746,44.7878,25122.0
2024-08-07 09:35:00,45.78,45.95,45.78,45.93,21835.0,44.8074,44.9738,44.8074,44.9542,21835.0
2024-08-07 09:40:00,45.93,46.06,45.93,45.97,21925.0,44.9542,45.0814,44.9542,44.9933,21925.0
2024-08-07 09:45:00,45.99,46.04,45.88,45.9,12022.0,45.0129,45.0619,44.9053,44.9248,12022.0
2024-08-07 09:50:00,45.9,46.1,45.89,46.1,7112.0,44.9248,45.1206,44.915,45.1206,7112.0
2024-08-07 09:55:00,46.1,46.2,46.1,46.17,10740.0,45.1206,45.2185,45.1206,45.1891,10740.0
2024-08-07 10:00:00,46.17,46.19,46.0,46.0,8073.0,45.1891,45.2087,45.0227,45.0227,8073.0
2024-08-07 10:05:00,45.99,46.06,45.97,46.05,13844.0,45.0129,45.0814,44.9933,45.0716,13844.0
2024-08-07 10:10:00,46.04,46.08,46.03,46.04,9775.0,45.0619,45.101,45.0521,45.0619,9775.0
2024-08-07 10:15:00,46.04,46.07,45.95,45.97,11226.0,45.0619,45.0912,44.9738,44.9933,11226.0
2024-08-07 10:20:00,46.0,46.0,45.95,45.97,3939.0,45.0227,45.0227,44.9738,44.9933,3939.0
2024-08-07 10:25:00,45.99,45.99,45.91,45.92,10822.0,45.0129,45.0129,44.9346,44.9444,10822.0
2024-08-07 10:30:00,45.92,45.92,45.84,45.84,10062.0,44.9444,44.9444,44.8661,44.8661,10062.0
2024-08-07 10:35:00,45.84,45.88,45.83,45.87,9390.0,44.8661,44.9053,44.8563,44.8955,9390.0
2024-08-07 10:40:00,45.85,45.85,45.78,45.81,7019.0,44.8759,44.8759,44.8074,44.8367,7019.0
2024-08-07 10:45:00,45.83,45.93,45.83,45.85,4329.0,44.8563,44.9542,44.8563,44.8759,4329.0
2024-08-07 10:50:00,45.89,45.94,45.87,45.9,6226.0,44.915,44.964,44.8955,44.9248,6226.0
2024-08-07 10:55:00,45.91,45.98,45.91,45.97,6136.0,44.9346,45.0031,44.9346,44.9933,6136.0
2024-08-07 11:00:00,45.97,45.99,45.93,45.99,8014.0,44.9933,45.0129,44.9542,45.0129,8014.0
2024-08-07 11:05:00,45.98,45.99,45.95,45.96,10048.0,45.0031,45.0129,44.9738,44.9836,10048.0
2024-08-07 11:10:00,45.96,45.96,45.87,45.9,5353.0,44.9836,44.9836,44.8955,44.9248,5353.0
2024-08-07 11:15:00,45.9,45.91,45.77,45.8,6326.0,44.9248,44.9346,44.7976,44.827,6326.0
2024-08-07 11:20:00,45.8,45.8,45.74,45.76,5300.0,44.827,44.827,44.7682,44.7878,5300.0
2024-08-07 11:25:00,45.75,45.85,45.75,45.82,6914.0,44.778,44.8759,44.778,44.8465,6914.0
2024-08-07 11:30:00,45.82,45.84,45.81,45.84,5275.0,44.8465,44.8661,44.8367,44.8661,5275.0
2024-08-07 11:35:00,45.84,45.87,45.82,45.83,10658.0,44.8661,44.8955,44.8465,44.8563,10658.0
2024-08-07 11:40:00,45.81,45.83,45.76,45.76,6145.0,44.8367,44.8563,44.7878,44.7878,6145.0
2024-08-07 11:45:00,45.76,45.76,45.68,45.7,7810.0,44.7878,44.7878,44.7095,44.7291,7810.0
2024-08-07 11:50:00,45.7,45.72,45.69,45.71,12012.0,44.7291,44.7487,44.7193,44.7389,12012.0
2024-08-07 11:55:00,45.71,45.75,45.7,45.73,9663.0,44.7389,44.778,44.7291,44.7584,9663.0
2024-08-07 12:00:00,45.73,45.75,45.62,45.64,11385.0,44.7584,44.778,44.6508,44.6704,11385.0
2024-08-07 12:05:00,45.63,45.69,45.63,45.66,7863.0,44.6606,44.7193,44.6606,44.6899,7863.0
2024-08-07 12:10:00,45.65,45.73,45.62,45.73,4592.0,44.6801,44.7584,44.6508,44.7584,4592.0
2024-08-07 12:15:00,45.74,45.74,45.66,45.7,6648.0,44.7682,44.7682,44.6899,44.7291,6648.0
2024-08-07 12:20:00,45.7,45.73,45.68,45.7,7499.0,44.7291,44.7584,44.7095,44.7291,7499.0
2024-08-07 12:25:00,45.7,45.73,45.68,45.7,7446.0,44.7291,44.7584,44.7095,44.7291,7446.0
2024-08-07 12:30:00,45.71,45.73,45.68,45.69,6850.0,44.7389,44.7584,44.7095,44.7193,6850.0
2024-08-07 12:35:00,45.69,45.7,45.66,45.69,15787.0,44.7193,44.7291,44.6899,44.7193,15787.0
2024-08-07 12:40:00,45.69,45.71,45.63,45.63,7332.0,44.7193,44.7389,44.6606,44.6606,7332.0
2024-08-07 12:45:00,45.63,45.66,45.58,45.59,2337.0,44.6606,44.6899,44.6116,44.6214,2337.0
2024-08-07 12:50:00,45.58,45.61,45.55,45.56,7096.0,44.6116,44.641,44.5823,44.5921,7096.0
2024-08-07 12:55:00,45.56,45.62,45.55,45.61,6517.0,44.5921,44.6508,44.5823,44.641,6517.0
2024-08-07 13:00:00,45.61,45.61,45.54,45.6,6872.0,44.641,44.641,44.5725,44.6312,6872.0
2024-08-07 13:05:00,45.61,45.62,45.59,45.6,4227.0,44.641,44.6508,44.6214,44.6312,4227.0
2024-08-07 13:10:00,45.6,45.6,45.53,45.58,3876.0,44.6312,44.6312,44.5627,44.6116,3876.0
2024-08-07 13:15:00,45.58,45.58,45.55,45.57,2117.0,44.6116,44.6116,44.5823,44.6018,2117.0
2024-08-07 13:20:00,45.58,45.62,45.58,45.6,2814.0,44.6116,44.6508,44.6116,44.6312,2814.0
2024-08-07 13:25:00,45.6,45.63,45.59,45.59,3440.0,44.6312,44.6606,44.6214,44.6214,3440.0
2024-08-07 13:30:00,45.6,45.65,45.6,45.65,6708.0,44.6312,44.6801,44.6312,44.6801,6708.0
2024-08-07 13:35:00,45.66,45.69,45.65,45.65,2568.0,44.6899,44.7193,44.6801,44.6801,2568.0
2024-08-07 13:40:00,45.65,45.66,45.61,45.61,5170.0,44.6801,44.6899,44.641,44.641,5170.0
2024-08-07 13:45:00,45.6,45.6,45.49,45.49,6475.0,44.6312,44.6312,44.5235,44.5235,6475.0
2024-08-07 13:50:00,45.49,45.52,45.47,45.52,6103.0,44.5235,44.5529,44.504,44.5529,6103.0
2024-08-07 13:55:00,45.51,45.51,45.45,45.47,6515.0,44.5431,44.5431,44.4844,44.504,6515.0
2024-08-07 14:00:00,45.47,45.5,45.44,45.44,7032.0,44.504,44.5333,44.4746,44.4746,7032.0
2024-08-07 14:05:00,45.44,45.44,45.41,45.44,7433.0,44.4746,44.4746,44.4452,44.4746,7433.0
2024-08-07 14:10:00,45.43,45.45,45.41,45.41,13692.0,44.4648,44.4844,44.4452,44.4452,13692.0
2024-08-07 14:15:00,45.4,45.51,45.38,45.5,19087.0,44.4355,44.5431,44.4159,44.5333,19087.0
2024-08-07 14:20:00,45.5,45.52,45.47,45.47,10058.0,44.5333,44.5529,44.504,44.504,10058.0
2024-08-07 14:25:00,45.48,45.55,45.48,45.53,12244.0,44.5138,44.5823,44.5138,44.5627,12244.0
2024-08-07 14:30:00,45.52,45.54,45.49,45.54,18346.0,44.5529,44.5725,44.5235,44.5725,18346.0
2024-08-07 14:35:00,45.54,45.57,45.52,45.56,14589.0,44.5725,44.6018,44.5529,44.5921,14589.0
2024-08-07 14:40:00,45.55,45.58,45.52,45.52,13669.0,44.5823,44.6116,44.5529,44.5529,13669.0
2024-08-07 14:45:00,45.53,45.53,45.43,45.44,15753.0,44.5627,44.5627,44.4648,44.4746,15753.0
2024-08-07 14:50:00,45.44,45.44,45.41,45.42,9648.0,44.4746,44.4746,44.4452,44.455,9648.0
2024-08-07 14:55:00,45.42,45.48,45.42,45.46,19601.0,44.455,44.5138,44.455,44.4942,19601.0
2024-08-07 15:00:00,45.46,45.56,45.45,45.56,13839.0,44.4942,44.5921,44.4844,44.5921,13839.0
2024-08-07 15:05:00,45.56,45.56,45.49,45.5,11124.0,44.5921,44.5921,44.5235,44.5333,11124.0
2024-08-07 15:10:00,45.51,45.55,45.51,45.51,8162.0,44.5431,44.5823,44.5431,44.5431,8162.0
2024-08-07 15:15:00,45.51,45.52,45.48,45.49,7582.0,44.5431,44.5529,44.5138,44.5235,7582.0
2024-08-07 15:20:00,45.5,45.53,45.47,45.49,6447.0,44.5333,44.5627,44.504,44.5235,6447.0
2024-08-07 15:25:00,45.49,45.49,45.44,45.48,5224.0,44.5235,44.5235,44.4746,44.5138,5224.0
2024-08-07 15:30:00,45.48,45.48,45.42,45.44,12531.0,44.5138,44.5138,44.455,44.4746,12531.0
2024-08-07 15:35:00,45.44,45.46,45.4,45.4,15303.0,44.4746,44.4942,44.4355,44.4355,15303.0
2024-08-07 15:40:00,45.4,45.4,45.37,45.38,9065.0,44.4355,44.4355,44.4061,44.4159,9065.0
2024-08-07 15:45:00,45.38,45.43,45.38,45.42,9373.0,44.4159,44.4648,44.4159,44.455,9373.0
2024-08-07 15:50:00,45.43,45.43,45.23,45.28,40456.0,44.4648,44.4648,44.2691,44.318,40456.0
2024-08-07 15:55:00,45.29,45.29,45.09,45.12,72968.0,44.3278,44.3278,44.132,44.1614,72968.0
2024-08-08 09:30:00,45.39,45.71,45.39,45.56,18076.0,44.4257,44.7389,44.4257,44.5921,18076.0
2024-08-08 09:35:00,45.56,45.68,45.55,45.66,12586.0,44.5921,44.7095,44.5823,44.6899,12586.0
2024-08-08 09:40:00,45.66,45.71,45.61,45.7,16641.0,44.6899,44.7389,44.641,44.7291,16641.0
2024-08-08 09:45:00,45.7,45.9,45.7,45.86,18722.0,44.7291,44.9248,44.7291,44.8857,18722.0
2024-08-08 09:50:00,45.87,46.04,45.85,46.04,20776.0,44.8955,45.0619,44.8759,45.0619,20776.0
2024-08-08 09:55:00,46.03,46.05,45.91,45.96,12216.0,45.0521,45.0716,44.9346,44.9836,12216.0
2024-08-08 10:00:00,45.96,46.03,45.94,46.01,9205.0,44.9836,45.0521,44.964,45.0325,9205.0
2024-08-08 10:05:00,46.01,46.07,45.97,46.0,11730.0,45.0325,45.0912,44.9933,45.0227,11730.0
2024-08-08 10:10:00,46.01,46.06,45.98,46.03,8905.0,45.0325,45.0814,45.0031,45.0521,8905.0
2024-08-08 10:15:00,46.02,46.1,46.02,46.06,9613.0,45.0423,45.1206,45.0423,45.0814,9613.0
2024-08-08 10:20:00,46.06,46.16,46.03,46.16,7711.0,45.0814,45.1793,45.0521,45.1793,7711.0
2024-08-08 10:25:00,46.16,46.17,46.08,46.11,10157.0,45.1793,45.1891,45.101,45.1304,10157.0
2024-08-08 10:30:00,46.11,46.17,46.1,46.17,8623.0,45.1304,45.1891,45.1206,45.1891,8623.0
2024-08-08 10:35:00,46.17,46.17,46.05,46.05,5518.0,45.1891,45.1891,45.0716,45.0716,5518.0
2024-08-08 10:40:00,46.05,46.09,46.03,46.05,5127.0,45.0716,45.1108,45.0521,45.0716,5127.0
2024-08-08 10:45:00,46.05,46.2,46.05,46.19,13338.0,45.0716,45.2185,45.0716,45.2087,13338.0
2024-08-08 10:50:00,46.18,46.22,46.15,46.17,6820.0,45.1989,45.238,45.1695,45.1891,6820.0
2024-08-08 10:55:00,46.17,46.21,46.17,46.2,6048.0,45.1891,45.2283,45.1891,45.2185,6048.0
2024-08-08 11:00:00,46.2,46.26,46.2,46.21,11428.0,45.2185,45.2772,45.2185,45.2283,11428.0
2024-08-08 11:05:00,46.22,46.22,46.17,46.18,4504.0,45.238,45.238,45.1891,45.1989,4504.0
2024-08-08 11:10:00,46.18,46.19,46.12,46.12,6317.0,45.1989,45.2087,45.1402,45.1402,6317.0
2024-08-08 11:15:00,46.11,46.13,46.07,46.07,2916.0,45.1304,45.1499,45.0912,45.0912,2916.0
2024-08-08 11:20:00,46.09,46.15,46.08,46.11,4117.0,45.1108,45.1695,45.101,45.1304,4117.0
2024-08-08 11:25:00,46.09,46.09,46.02,46.03,3483.0,45.1108,45.1108,45.0423,45.0521,3483.0
2024-08-08 11:30:00,46.02,46.02,45.96,45.96,3565.0,45.0423,45.0423,44.9836,44.9836,3565.0
2024-08-08 11:35:00,45.96,46.01,45.94,45.99,5789.0,44.9836,45.0325,44.964,45.0129,5789.0
2024-08-08 11:40:00,45.99,45.99,45.94,45.94,3946.0,45.0129,45.0129,44.964,44.964,3946.0
2024-08-08 11:45:00,45.95,46.0,45.95,45.95,8510.0,44.9738,45.0227,44.9738,44.9738,8510.0
2024-08-08 11:50:00,45.95,46.01,45.95,46.01,3300.0,44.9738,45.0325,44.9738,45.0325,3300.0
2024-08-08 11:55:00,46.0,46.05,46.0,46.03,5164.0,45.0227,45.0716,45.0227,45.0521,5164.0
2024-08-08 12:00:00,46.03,46.08,46.03,46.08,4511.0,45.0521,45.101,45.0521,45.101,4511.0
2024-08-08 12:05:00,46.09,46.12,46.07,46.07,4306.0,45.1108,45.1402,45.0912,45.0912,4306.0
2024-08-08 12:10:00,46.08,46.12,46.01,46.04,6303.0,45.101,45.1402,45.0325,45.0619,6303.0
2024-08-08 12:15:00,46.05,46.08,46.05,46.07,2800.0,45.0716,45.101,45.0716,45.0912,2800.0
2024-08-08 12:20:00,46.08,46.08,46.05,46.05,2595.0,45.101,45.101,45.0716,45.0716,2595.0
2024-08-08 12:25:00,46.05,46.05,46.0,46.01,2944.0,45.0716,45.0716,45.0227,45.0325,2944.0
2024-08-08 12:30:00,46.0,46.0,45.92,45.92,8944.0,45.0227,45.0227,44.9444,44.9444,8944.0
2024-08-08 12:35:00,45.92,45.92,45.86,45.86,5577.0,44.9444,44.9444,44.8857,44.8857,5577.0
2024-08-08 12:40:00,45.86,45.88,45.84,45.84,3710.0,44.8857,44.9053,44.8661,44.8661,3710.0
2024-08-08 12:45:00,45.84,45.88,45.84,45.85,5894.0,44.8661,44.9053,44.8661,44.8759,5894.0
2024-08-08 12:50:00,45.85,45.9,45.85,45.9,4308.0,44.8759,44.9248,44.8759,44.9248,4308.0
2024-08-08 12:55:00,45.9,45.9,45.8,45.8,2640.0,44.9248,44.9248,44.827,44.827,2640.0
2024-08-08 13:00:00,45.81,45.81,45.76,45.79,11606.0,44.8367,44.8367,44.7878,44.8172,11606.0
2024-08-08 13:05:00,45.8,45.84,45.77,45.84,6593.0,44.827,44.8661,44.7976,44.8661,6593.0
2024-08-08 13:10:00,45.84,45.87,45.84,45.86,6295.0,44.8661,44.8955,44.8661,44.8857,6295.0
2024-08-08 13:15:00,45.87,45.92,45.87,45.92,6330.0,44.8955,44.9444,44.8955,44.9444,6330.0
2024-08-08 13:20:00,45.92,45.95,45.92,45.93,3697.0,44.9444,44.9738,44.9444,44.9542,3697.0
2024-08-08 13:25:00,45.94,46.02,45.94,46.02,6892.0,44.964,45.0423,44.964,45.0423,6892.0
2024-08-08 13:30:00,46.01,46.02,45.99,45.99,4493.0,45.0325,45.0423,45.0129,45.0129,4493.0
2024-08-08 13:35:00,46.0,46.01,45.95,45.96,6046.0,45.0227,45.0325,44.9738,44.9836,6046.0
2024-08-08 13:40:00,45.97,46.0,45.94,45.94,5282.0,44.9933,45.0227,44.964,44.964,5282.0
2024-08-08 13:45:00,45.95,45.95,45.93,45.93,5095.0,44.9738,44.9738,44.9542,44.9542,5095.0
2024-08-08 13:50:00,45.93,45.94,45.92,45.94,5110.0,44.9542,44.964,44.9444,44.964,5110.0
2024-08-08 13:55:00,45.93,45.94,45.91,45.91,5692.0,44.9542,44.964,44.9346,44.9346,5692.0
2024-08-08 14:00:00,45.91,45.98,45.89,45.98,9904.0,44.9346,45.0031,44.915,45.0031,9904.0
2024-08-08 14:05:00,46.0,46.06,46.0,46.05,5393.0,45.0227,45.0814,45.0227,45.0716,5393.0
2024-08-08 14:10:00,46.04,46.05,46.02,46.03,6512.0,45.0619,45.0716,45.0423,45.0521,6512.0
2024-08-08 14:15:00,46.02,46.04,46.01,46.02,8553.0,45.0423,45.0619,45.0325,45.0423,8553.0
2024-08-08 14:20:00,46.02,46.05,46.0,46.05,9317.0,45.0423,45.0716,45.0227,45.0716,9317.0
2024-08-08 14:25:00,46.04,46.04,45.92,45.92,10142.0,45.0619,45.0619,44.9444,44.9444,10142.0
2024-08-08 14:30:00,45.91,45.94,45.9,45.91,6305.0,44.9346,44.964,44.9248,44.9346,6305.0
2024-08-08 14:35:00,45.91,45.94,45.87,45.88,10111.0,44.9346,44.964,44.8955,44.9053,10111.0
2024-08-08 14:40:00,45.87,45.88,45.84,45.88,9509.0,44.8955,44.9053,44.8661,44.9053,9509.0
2024-08-08 14:45:00,45.87,45.89,45.86,45.86,7468.0,44.8955,44.915,44.8857,44.8857,7468.0
2024-08-08 14:50:00,45.87,45.89,45.87,45.89,4628.0,44.8955,44.915,44.8955,44.915,4628.0
2024-08-08 14:55:00,45.9,45.91,45.88,45.89,6112.0,44.9248,44.9346,44.9053,44.915,6112.0
2024-08-08 15:00:00,45.89,45.89,45.84,45.84,11047.0,44.915,44.915,44.8661,44.8661,11047.0
2024-08-08 15:05:00,45.83,45.95,45.82,45.95,10859.0,44.8563,44.9738,44.8465,44.9738,10859.0
2024-08-08 15:10:00,45.95,45.97,45.91,45.91,9191.0,44.9738,44.9933,44.9346,44.9346,9191.0
2024-08-08 15:15:00,45.91,45.92,45.88,45.88,7190.0,44.9346,44.9444,44.9053,44.9053,7190.0
2024-08-08 15:20:00,45.88,45.88,45.84,45.84,11019.0,44.9053,44.9053,44.8661,44.8661,11019.0
2024-08-08 15:25:00,45.84,45.89,45.81,45.84,20535.0,44.8661,44.915,44.8367,44.8661,20535.0
2024-08-08 15:30:00,45.83,45.83,45.73,45.79,30735.0,44.8563,44.8563,44.7584,44.8172,30735.0
2024-08-08 15:35:00,45.79,45.8,45.76,45.78,12379.0,44.8172,44.827,44.7878,44.8074,12379.0
2024-08-08 15:40:00,45.78,45.86,45.78,45.86,11404.0,44.8074,44.8857,44.8074,44.8857,11404.0
2024-08-08 15:45:00,45.85,45.87,45.83,45.84,19188.0,44.8759,44.8955,44.8563,44.8661,19188.0
2024-08-08 15:50:00,45.84,45.86,45.77,45.85,42884.0,44.8661,44.8857,44.7976,44.8759,42884.0
2024-08-08 15:55:00,45.85,45.88,45.77,45.83,71638.0,44.8759,44.9053,44.7976,44.8563,71638.0
2024-08-09 09:30:00,45.71,45.85,45.64,45.74,23120.0,44.7389,44.8759,44.6704,44.7682,23120.0
2024-08-09 09:35:00,45.74,45.83,45.65,45.68,15298.0,44.7682,44.8563,44.6801,44.7095,15298.0
2024-08-09 09:40:00,45.68,45.84,45.67,45.84,15117.0,44.7095,44.8661,44.6997,44.8661,15117.0
2024-08-09 09:45:00,45.85,45.85,45.77,45.77,14444.0,44.8759,44.8759,44.7976,44.7976,14444.0
2024-08-09 09:50:00,45.76,45.83,45.71,45.75,13425.0,44.7878,44.8563,44.7389,44.778,13425.0
2024-08-09 09:55:00,45.76,45.9,45.74,45.9,10086.0,44.7878,44.9248,44.7682,44.9248,10086.0
2024-08-09 10:00:00,45.89,45.98,45.88,45.94,20245.0,44.915,45.0031,44.9053,44.964,20245.0
2024-08-09 10:05:00,45.95,46.02,45.93,46.01,33329.0,44.9738,45.0423,44.9542,45.0325,33329.0
2024-08-09 10:10:00,46.01,46.05,45.99,46.0,12638.0,45.0325,45.0716,45.0129,45.0227,12638.0
2024-08-09 10:15:00,46.01,46.02,45.92,45.95,12572.0,45.0325,45.0423,44.9444,44.9738,12572.0
2024-08-09 10:20:00,45.95,46.04,45.95,46.04,10766.0,44.9738,45.0619,44.9738,45.0619,10766.0
2024-08-09 10:25:00,46.04,46.04,45.93,46.0,8176.0,45.0619,45.0619,44.9542,45.0227,8176.0
2024-08-09 10:30:00,46.01,46.03,45.96,46.03,12343.0,45.0325,45.0521,44.9836,45.0521,12343.0
2024-08-09 10:35:00,46.03,46.03,45.87,45.87,12151.0,45.0521,45.0521,44.8955,44.8955,12151.0
2024-08-09 10:40:00,45.87,45.95,45.87,45.93,11437.0,44.8955,44.9738,44.8955,44.9542,11437.0
2024-08-09 10:45:00,45.91,45.99,45.91,45.94,7271.0,44.9346,45.0129,44.9346,44.964,7271.0
2024-08-09 10:50:00,45.94,45.97,45.88,45.93,22153.0,44.964,44.9933,44.9053,44.9542,22153.0
2024-08-09 10:55:00,45.92,45.97,45.81,45.81,28018.0,44.9444,44.9933,44.8367,44.8367,28018.0
2024-08-09 11:00:00,45.81,45.85,45.36,45.54,84666.0,44.8367,44.8759,44.3963,44.5725,84666.0
2024-08-09 11:05:00,45.53,45.64,45.38,45.55,58239.0,44.5627,44.6704,44.4159,44.5823,58239.0
2024-08-09 11:10:00,45.57,45.63,45.39,45.39,20591.0,44.6018,44.6606,44.4257,44.4257,20591.0
2024-08-09 11:15:00,45.4,45.56,45.34,45.34,27575.0,44.4355,44.5921,44.3767,44.3767,27575.0
2024-08-09 11:20:00,45.35,45.44,45.24,45.33,49680.0,44.3865,44.4746,44.2789,44.3669,49680.0
2024-08-09 11:25:00,45.33,45.4,45.29,45.3,71163.0,44.3669,44.4355,44.3278,44.3376,71163.0
2024-08-09 11:30:00,45.3,45.35,45.3,45.34,10802.0,44.3376,44.3865,44.3376,44.3767,10802.0
2024-08-09 11:35:00,45.33,45.34,45.29,45.33,9330.0,44.3669,44.3767,44.3278,44.3669,9330.0
2024-08-09 11:40:00,45.33,45.35,45.31,45.32,5773.0,44.3669,44.3865,44.3474,44.3572,5773.0
2024-08-09 11:45:00,45.33,45.43,45.33,45.38,8103.0,44.3669,44.4648,44.3669,44.4159,8103.0
2024-08-09 11:50:00,45.38,45.49,45.37,45.49,15203.0,44.4159,44.5235,44.4061,44.5235,15203.0
2024-08-09 11:55:00,45.49,45.5,45.41,45.45,8765.0,44.5235,44.5333,44.4452,44.4844,8765.0
2024-08-09 12:00:00,45.45,45.47,45.36,45.41,13993.0,44.4844,44.504,44.3963,44.4452,13993.0
2024-08-09 12:05:00,45.42,45.45,45.4,45.43,5555.0,44.455,44.4844,44.4355,44.4648,5555.0
2024-08-09 12:10:00,45.44,45.47,45.42,45.42,6783.0,44.4746,44.504,44.455,44.455,6783.0
2024-08-09 12:15:00,45.41,45.42,45.35,45.39,6396.0,44.4452,44.455,44.3865,44.4257,6396.0
2024-08-09 12:20:00,45.39,45.4,45.34,45.34,8746.0,44.4257,44.4355,44.3767,44.3767,8746.0
2024-08-09 12:25:00,45.34,45.41,45.34,45.41,5587.0,44.3767,44.4452,44.3767,44.4452,5587.0
2024-08-09 12:30:00,45.41,45.43,45.4,45.4,5608.0,44.4452,44.4648,44.4355,44.4355,5608.0
2024-08-09 12:35:00,45.42,45.44,45.41,45.44,5007.0,44.455,44.4746,44.4452,44.4746,5007.0
2024-08-09 12:40:00,45.44,45.44,45.39,45.43,13800.0,44.4746,44.4746,44.4257,44.4648,13800.0
2024-08-09 12:45:00,45.43,45.49,45.42,45.48,7880.0,44.4648,44.5235,44.455,44.5138,7880.0
2024-08-09 12:50:00,45.47,45.49,45.47,45.48,7144.0,44.504,44.5235,44.504,44.5138,7144.0
2024-08-09 12:55:00,45.49,45.53,45.49,45.51,6026.0,44.5235,44.5627,44.5235,44.5431,6026.0
2024-08-09 13:00:00,45.51,45.51,45.47,45.47,9061.0,44.5431,44.5431,44.504,44.504,9061.0
2024-08-09 13:05:00,45.45,45.47,45.44,45.47,5300.0,44.4844,44.504,44.4746,44.504,5300.0
2024-08-09 13:10:00,45.48,45.56,45.47,45.56,6553.0,44.5138,44.5921,44.504,44.5921,6553.0
2024-08-09 13:15:00,45.58,45.66,45.58,45.61,7534.0,44.6116,44.6899,44.6116,44.641,7534.0
2024-08-09 13:20:00,45.62,45.72,45.62,45.72,3562.0,44.6508,44.7487,44.6508,44.7487,3562.0
2024-08-09 13:25:00,45.72,45.76,45.72,45.76,6016.0,44.7487,44.7878,44.7487,44.7878,6016.0
2024-08-09 13:30:00,45.77,45.8,45.74,45.75,7197.0,44.7976,44.827,44.7682,44.778,7197.0
2024-08-09 13:35:00,45.74,45.74,45.7,45.7,6895.0,44.7682,44.7682,44.7291,44.7291,6895.0
2024-08-09 13:40:00,45.71,45.73,45.67,45.67,5830.0,44.7389,44.7584,44.6997,44.6997,5830.0
2024-08-09 13:45:00,45.66,45.71,45.65,45.68,5533.0,44.6899,44.7389,44.6801,44.7095,5533.0
2024-08-09 13:50:00,45.67,45.67,45.63,45.66,8726.0,44.6997,44.6997,44.6606,44.6899,8726.0
2024-08-09 13:55:00,45.66,45.66,45.63,45.64,3256.0,44.6899,44.6899,44.6606,44.6704,3256.0
2024-08-09 14:00:00,45.64,45.67,45.63,45.67,4405.0,44.6704,44.6997,44.6606,44.6997,4405.0
2024-08-09 14:05:00,45.66,45.7,45.63,45.7,4358.0,44.6899,44.7291,44.6606,44.7291,4358.0
2024-08-09 14:10:00,45.71,45.71,45.66,45.67,9672.0,44.7389,44.7389,44.6899,44.6997,9672.0
2024-08-09 14:15:00,45.68,45.71,45.67,45.71,4169.0,44.7095,44.7389,44.6997,44.7389,4169.0
2024-08-09 14:20:00,45.71,45.71,45.67,45.69,4072.0,44.7389,44.7389,44.6997,44.7193,4072.0
2024-08-09 14:25:00,45.69,45.71,45.65,45.66,6225.0,44.7193,44.7389,44.6801,44.6899,6225.0
2024-08-09 14:30:00,45.66,45.68,45.62,45.63,7798.0,44.6899,44.7095,44.6508,44.6606,7798.0
2024-08-09 14:35:00,45.63,45.66,45.63,45.65,6109.0,44.6606,44.6899,44.6606,44.6801,6109.0
2024-08-09 14:40:00,45.65,45.68,45.65,45.67,8102.0,44.6801,44.7095,44.6801,44.6997,8102.0
2024-08-09 14:45:00,45.67,45.71,45.67,45.69,7105.0,44.6997,44.7389,44.6997,44.7193,7105.0
2024-08-09 14:50:00,45.67,45.67,45.63,45.65,3516.0,44.6997,44.6997,44.6606,44.6801,3516.0
2024-08-09 14:55:00,45.65,45.7,45.64,45.68,12882.0,44.6801,44.7291,44.6704,44.7095,12882.0
2024-08-09 15:00:00,45.67,45.68,45.59,45.61,59154.0,44.6997,44.7095,44.6214,44.641,59154.0
2024-08-09 15:05:00,45.62,45.66,45.62,45.64,16324.0,44.6508,44.6899,44.6508,44.6704,16324.0
2024-08-09 15:10:00,45.65,45.67,45.63,45.63,14251.0,44.6801,44.6997,44.6606,44.6606,14251.0
2024-08-09 15:15:00,45.64,45.64,45.58,45.6,16865.0,44.6704,44.6704,44.6116,44.6312,16865.0
2024-08-09 15:20:00,45.57,45.57,45.49,45.49,10974.0,44.6018,44.6018,44.5235,44.5235,10974.0
2024-08-09 15:25:00,45.49,45.52,45.44,45.44,30428.0,44.5235,44.5529,44.4746,44.4746,30428.0
2024-08-09 15:30:00,45.43,45.45,45.4,45.44,68506.0,44.4648,44.4844,44.4355,44.4746,68506.0
2024-08-09 15:35:00,45.44,45.48,45.44,45.46,17841.0,44.4746,44.5138,44.4746,44.4942,17841.0
2024-08-09 15:40:00,45.46,45.5,45.44,45.45,26861.0,44.4942,44.5333,44.4746,44.4844,26861.0
2024-08-09 15:45:00,45.47,45.5,45.47,45.48,16531.0,44.504,44.5333,44.504,44.5138,16531.0
2024-08-09 15:50:00,45.47,45.47,45.37,45.4,66504.0,44.504,44.504,44.4061,44.4355,66504.0
2024-08-09 15:55:00,45.41,45.51,45.38,45.47,89932.0,44.4452,44.5431,44.4159,44.504,89932.0
2024-08-12 09:30:00,45.53,45.7,45.42,45.43,20442.0,44.5627,44.7291,44.455,44.4648,20442.0
2024-08-12 09:35:00,45.43,45.57,45.43,45.45,21056.0,44.4648,44.6018,44.4648,44.4844,21056.0
2024-08-12 09:40:00,45.45,45.55,45.45,45.47,17314.0,44.4844,44.5823,44.4844,44.504,17314.0
2024-08-12 09:45:00,45.44,45.46,45.35,45.35,11663.0,44.4746,44.4942,44.3865,44.3865,11663.0
2024-08-12 09:50:00,45.35,45.41,45.31,45.35,11295.0,44.3865,44.4452,44.3474,44.3865,11295.0
2024-08-12 09:55:00,45.31,45.49,45.31,45.45,9511.0,44.3474,44.5235,44.3474,44.4844,9511.0
2024-08-12 10:00:00,45.45,45.51,45.41,45.44,10788.0,44.4844,44.5431,44.4452,44.4746,10788.0
2024-08-12 10:05:00,45.43,45.51,45.39,45.42,8791.0,44.4648,44.5431,44.4257,44.455,8791.0
2024-08-12 10:10:00,45.43,45.48,45.42,45.46,3107.0,44.4648,44.5138,44.455,44.4942,3107.0
2024-08-12 10:15:00,45.46,45.48,45.42,45.45,8821.0,44.4942,44.5138,44.455,44.4844,8821.0
2024-08-12 10:20:00,45.46,45.5,45.44,45.47,9148.0,44.4942,44.5333,44.4746,44.504,9148.0
2024-08-12 10:25:00,45.48,45.49,45.44,45.47,4776.0,44.5138,44.5235,44.4746,44.504,4776.0
2024-08-12 10:30:00,45.48,45.52,45.46,45.46,6262.0,44.5138,44.5529,44.4942,44.4942,6262.0
2024-08-12 10:35:00,45.45,45.45,45.44,45.45,3775.0,44.4844,44.4844,44.4746,44.4844,3775.0
2024-08-12 10:40:00,45.46,45.47,45.37,45.38,12487.0,44.4942,44.504,44.4061,44.4159,12487.0
2024-08-12 10:45:00,45.37,45.42,45.36,45.41,3379.0,44.4061,44.455,44.3963,44.4452,3379.0
2024-08-12 10:50:00,45.41,45.44,45.4,45.43,5043.0,44.4452,44.4746,44.4355,44.4648,5043.0
2024-08-12 10:55:00,45.44,45.49,45.44,45.48,6787.0,44.4746,44.5235,44.4746,44.5138,6787.0
2024-08-12 11:00:00,45.49,45.5,45.41,45.41,9848.0,44.5235,44.5333,44.4452,44.4452,9848.0
2024-08-12 11:05:00,45.41,45.41,45.34,45.35,9878.0,44.4452,44.4452,44.3767,44.3865,9878.0
2024-08-12 11:10:00,45.35,45.41,45.35,45.4,8807.0,44.3865,44.4452,44.3865,44.4355,8807.0
2024-08-12 11:15:00,45.39,45.43,45.36,45.37,7867.0,44.4257,44.4648,44.3963,44.4061,7867.0
2024-08-12 11:20:00,45.38,45.42,45.23,45.24,16176.0,44.4159,44.455,44.2691,44.2789,16176.0
2024-08-12 11:25:00,45.23,45.27,45.2,45.24,14049.0,44.2691,44.3082,44.2397,44.2789,14049.0
2024-08-12 11:30:00,45.22,45.27,45.2,45.23,10211.0,44.2593,44.3082,44.2397,44.2691,10211.0
2024-08-12 11:35:00,45.21,45.21,45.16,45.17,15518.0,44.2495,44.2495,44.2006,44.2103,15518.0
2024-08-12 11:40:00,45.17,45.17,45.13,45.17,11796.0,44.2103,44.2103,44.1712,44.2103,11796.0
2024-08-12 11:45:00,45.18,45.18,45.13,45.16,5327.0,44.2201,44.2201,44.1712,44.2006,5327.0
2024-08-12 11:50:00,45.15,45.24,45.15,45.24,4097.0,44.1908,44.2789,44.1908,44.2789,4097.0
2024-08-12 11:55:00,45.24,45.28,45.23,45.28,8331.0,44.2789,44.318,44.2691,44.318,8331.0
2024-08-12 12:00:00,45.28,45.3,45.23,45.25,13285.0,44.318,44.3376,44.2691,44.2886,13285.0
2024-08-12 12:05:00,45.26,45.27,45.23,45.24,9518.0,44.2984,44.3082,44.2691,44.2789,9518.0
2024-08-12 12:10:00,45.24,45.27,45.24,45.26,6702.0,44.2789,44.3082,44.2789,44.2984,6702.0
2024-08-12 12:15:00,45.26,45.26,45.23,45.24,3806.0,44.2984,44.2984,44.2691,44.2789,3806.0
2024-08-12 12:20:00,45.24,45.25,45.21,45.25,4600.0,44.2789,44.2886,44.2495,44.2886,4600.0
2024-08-12 12:25:00,45.25,45.25,45.22,45.24,2904.0,44.2886,44.2886,44.2593,44.2789,2904.0
2024-08-12 12:30:00,45.24,45.24,45.14,45.15,6458.0,44.2789,44.2789,44.181,44.1908,6458.0
2024-08-12 12:35:00,45.14,45.16,45.13,45.16,5529.0,44.181,44.2006,44.1712,44.2006,5529.0
2024-08-12 12:40:00,45.16,45.16,45.11,45.12,7150.0,44.2006,44.2006,44.1516,44.1614,7150.0
2024-08-12 12:45:00,45.12,45.13,45.12,45.13,3496.0,44.1614,44.1712,44.1614,44.1712,3496.0
2024-08-12 12:50:00,45.13,45.13,45.09,45.1,9580.0,44.1712,44.1712,44.132,44.1418,9580.0
2024-08-12 12:55:00,45.11,45.12,45.02,45.02,23269.0,44.1516,44.1614,44.0635,44.0635,23269.0
2024-08-12 13:00:00,45.01,45.02,44.97,44.98,22437.0,44.0537,44.0635,44.0146,44.0244,22437.0
2024-08-12 13:05:00,44.97,45.01,44.97,45.0,12899.0,44.0146,44.0537,44.0146,44.044,12899.0
2024-08-12 13:10:00,44.99,45.01,44.98,44.98,13164.0,44.0342,44.0537,44.0244,44.0244,13164.0
2024-08-12 13:15:00,44.99,45.08,44.99,45.08,10071.0,44.0342,44.1223,44.0342,44.1223,10071.0
2024-08-12 13:20:00,45.08,45.12,45.08,45.08,6033.0,44.1223,44.1614,44.1223,44.1223,6033.0
2024-08-12 13:25:00,45.06,45.07,45.01,45.04,13106.0,44.1027,44.1125,44.0537,44.0831,13106.0
2024-08-12 13:30:00,45.05,45.09,45.05,45.09,9918.0,44.0929,44.132,44.0929,44.132,9918.0
2024-08-12 13:35:00,45.1,45.12,45.07,45.1,5759.0,44.1418,44.1614,44.1125,44.1418,5759.0
2024-08-12 13:40:00,45.11,45.12,45.05,45.06,7694.0,44.1516,44.1614,44.0929,44.1027,7694.0
2024-08-12 13:45:00,45.06,45.06,45.0,45.0,6849.0,44.1027,44.1027,44.044,44.044,6849.0
2024-08-12 13:50:00,45.0,45.02,44.99,45.01,6615.0,44.044,44.0635,44.0342,44.0537,6615.0
2024-08-12 13:55:00,45.01,45.02,44.99,45.02,3300.0,44.0537,44.0635,44.0342,44.0635,3300.0
2024-08-12 14:00:00,45.01,45.02,44.99,44.99,1748.0,44.0537,44.0635,44.0342,44.0342,1748.0
2024-08-12 14:05:00,44.97,44.98,44.96,44.98,8491.0,44.0146,44.0244,44.0048,44.0244,8491.0
2024-08-12 14:10:00,44.98,45.03,44.98,45.03,3977.0,44.0244,44.0733,44.0244,44.0733,3977.0
2024-08-12 14:15:00,45.03,45.03,44.98,44.99,10240.0,44.0733,44.0733,44.0244,44.0342,10240.0
2024-08-12 14:20:00,44.99,45.01,44.96,44.96,9361.0,44.0342,44.0537,44.0048,44.0048,9361.0
2024-08-12 14:25:00,44.95,44.97,44.92,44.93,10401.0,43.995,44.0146,43.9657,43.9754,10401.0
2024-08-12 14:30:00,44.93,44.93,44.9,44.91,9488.0,43.9754,43.9754,43.9461,43.9559,9488.0
2024-08-12 14:35:00,44.89,44.91,44.86,44.91,10289.0,43.9363,43.9559,43.9069,43.9559,10289.0
2024-08-12 14:40:00,44.9,44.92,44.88,44.88,12385.0,43.9461,43.9657,43.9265,43.9265,12385.0
2024-08-12 14:45:00,44.88,44.88,44.84,44.87,17405.0,43.9265,43.9265,43.8874,43.9167,17405.0
2024-08-12 14:50:00,44.87,44.87,44.85,44.85,6549.0,43.9167,43.9167,43.8971,43.8971,6549.0
2024-08-12 14:55:00,44.85,44.85,44.78,44.83,18448.0,43.8971,43.8971,43.8286,43.8776,18448.0
2024-08-12 15:00:00,44.84,44.87,44.77,44.78,18454.0,43.8874,43.9167,43.8188,43.8286,18454.0
2024-08-12 15:05:00,44.79,44.8,44.78,44.79,13701.0,43.8384,43.8482,43.8286,43.8384,13701.0
2024-08-12 15:10:00,44.8,44.84,44.77,44.78,11191.0,43.8482,43.8874,43.8188,43.8286,11191.0
2024-08-12 15:15:00,44.77,44.81,44.77,44.79,28712.0,43.8188,43.858,43.8188,43.8384,28712.0
2024-08-12 15:20:00,44.79,44.8,44.77,44.78,13789.0,43.8384,43.8482,43.8188,43.8286,13789.0
2024-08-12 15:25:00,44.8,44.84,44.78,44.78,13615.0,43.8482,43.8874,43.8286,43.8286,13615.0
2024-08-12 15:30:00,44.78,44.8,44.74,44.76,40479.0,43.8286,43.8482,43.7895,43.8091,40479.0
2024-08-12 15:35:00,44.76,44.77,44.74,44.76,51285.0,43.8091,43.8188,43.7895,43.8091,51285.0
2024-08-12 15:40:00,44.76,44.77,44.73,44.75,9225.0,43.8091,43.8188,43.7797,43.7993,9225.0
2024-08-12 15:45:00,44.74,44.79,44.73,44.78,17089.0,43.7895,43.8384,43.7797,43.8286,17089.0
2024-08-12 15:50:00,44.79,44.88,44.79,44.88,37592.0,43.8384,43.9265,43.8384,43.9265,37592.0
2024-08-12 15:55:00,44.88,44.89,44.8,44.85,76175.0,43.9265,43.9363,43.8482,43.8971,76175.0
2024-08-13 09:30:00,44.99,45.26,44.99,45.15,17794.0,44.0342,44.2984,44.0342,44.1908,17794.0
2024-08-13 09:35:00,45.14,45.17,45.05,45.1,16929.0,44.181,44.2103,44.0929,44.1418,16929.0
2024-08-13 09:40:00,45.11,45.16,45.08,45.08,11112.0,44.1516,44.2006,44.1223,44.1223,11112.0
2024-08-13 09:45:00,45.07,45.2,45.03,45.18,14249.0,44.1125,44.2397,44.0733,44.2201,14249.0
2024-08-13 09:50:00,45.17,45.2,45.09,45.09,17087.0,44.2103,44.2397,44.132,44.132,17087.0
2024-08-13 09:55:00,45.07,45.07,44.98,45.06,14890.0,44.1125,44.1125,44.0244,44.1027,14890.0
2024-08-13 10:00:00,45.06,45.09,45.02,45.05,9556.0,44.1027,44.132,44.0635,44.0929,9556.0
2024-08-13 10:05:00,45.02,45.04,44.98,45.03,10655.0,44.0635,44.0831,44.0244,44.0733,10655.0
2024-08-13 10:10:00,45.02,45.05,44.97,44.98,13082.0,44.0635,44.0929,44.0146,44.0244,13082.0
2024-08-13 10:15:00,44.97,44.97,44.94,44.95,9001.0,44.0146,44.0146,43.9852,43.995,9001.0
2024-08-13 10:20:00,44.94,44.94,44.89,44.94,10200.0,43.9852,43.9852,43.9363,43.9852,10200.0
2024-08-13 10:25:00,44.94,45.01,44.93,45.01,10512.0,43.9852,44.0537,43.9754,44.0537,10512.0
2024-08-13 10:30:00,45.0,45.01,44.98,44.99,14935.0,44.044,44.0537,44.0244,44.0342,14935.0
2024-08-13 10:35:00,44.99,45.01,44.97,45.0,17984.0,44.0342,44.0537,44.0146,44.044,17984.0
2024-08-13 10:40:00,45.01,45.04,45.0,45.04,11541.0,44.0537,44.0831,44.044,44.0831,11541.0
2024-08-13 10:45:00,45.05,45.07,45.04,45.06,8295.0,44.0929,44.1125,44.0831,44.1027,8295.0
2024-08-13 10:50:00,45.07,45.07,45.04,45.04,10579.0,44.1125,44.1125,44.0831,44.0831,10579.0
2024-08-13 10:55:00,45.04,45.05,45.02,45.04,9885.0,44.0831,44.0929,44.0635,44.0831,9885.0
2024-08-13 11:00:00,45.05,45.1,45.03,45.09,23842.0,44.0929,44.1418,44.0733,44.132,23842.0
2024-08-13 11:05:00,45.09,45.18,45.09,45.16,7231.0,44.132,44.2201,44.132,44.2006,7231.0
2024-08-13 11:10:00,45.15,45.16,45.15,45.15,4176.0,44.1908,44.2006,44.1908,44.1908,4176.0
2024-08-13 11:15:00,45.15,45.2,45.14,45.2,9399.0,44.1908,44.2397,44.181,44.2397,9399.0
2024-08-13 11:20:00,45.19,45.19,45.15,45.16,13462.0,44.2299,44.2299,44.1908,44.2006,13462.0
2024-08-13 11:25:00,45.16,45.19,45.15,45.15,12764.0,44.2006,44.2299,44.1908,44.1908,12764.0
2024-08-13 11:30:00,45.15,45.16,45.13,45.15,5609.0,44.1908,44.2006,44.1712,44.1908,5609.0
2024-08-13 11:35:00,45.15,45.18,45.15,45.17,8087.0,44.1908,44.2201,44.1908,44.2103,8087.0
2024-08-13 11:40:00,45.18,45.19,45.17,45.19,7992.0,44.2201,44.2299,44.2103,44.2299,7992.0
2024-08-13 11:45:00,45.18,45.19,45.14,45.14,8382.0,44.2201,44.2299,44.181,44.181,8382.0
2024-08-13 11:50:00,45.16,45.19,45.15,45.17,7019.0,44.2006,44.2299,44.1908,44.2103,7019.0
2024-08-13 11:55:00,45.17,45.2,45.17,45.2,7943.0,44.2103,44.2397,44.2103,44.2397,7943.0
2024-08-13 12:00:00,45.2,45.2,45.18,45.18,7140.0,44.2397,44.2397,44.2201,44.2201,7140.0
2024-08-13 12:05:00,45.17,45.18,45.16,45.17,6550.0,44.2103,44.2201,44.2006,44.2103,6550.0
2024-08-13 12:10:00,45.18,45.18,45.16,45.17,5232.0,44.2201,44.2201,44.2006,44.2103,5232.0
2024-08-13 12:15:00,45.17,45.28,45.17,45.27,15892.0,44.2103,44.318,44.2103,44.3082,15892.0
2024-08-13 12:20:00,45.27,45.3,45.24,45.25,7207.0,44.3082,44.3376,44.2789,44.2886,7207.0
2024-08-13 12:25:00,45.25,45.26,45.22,45.22,7264.0,44.2886,44.2984,44.2593,44.2593,7264.0
2024-08-13 12:30:00,45.22,45.23,45.19,45.21,16321.0,44.2593,44.2691,44.2299,44.2495,16321.0
2024-08-13 12:35:00,45.21,45.26,45.2,45.26,5630.0,44.2495,44.2984,44.2397,44.2984,5630.0
2024-08-13 12:40:00,45.25,45.25,45.2,45.21,7499.0,44.2886,44.2886,44.2397,44.2495,7499.0
2024-08-13 12:45:00,45.2,45.23,45.19,45.22,11625.0,44.2397,44.2691,44.2299,44.2593,11625.0
2024-08-13 12:50:00,45.23,45.26,45.23,45.23,9272.0,44.2691,44.2984,44.2691,44.2691,9272.0
2024-08-13 12:55:00,45.23,45.26,45.23,45.25,8809.0,44.2691,44.2984,44.2691,44.2886,8809.0
2024-08-13 13:00:00,45.24,45.27,45.23,45.26,9213.0,44.2789,44.3082,44.2691,44.2984,9213.0
2024-08-13 13:05:00,45.25,45.28,45.24,45.26,8036.0,44.2886,44.318,44.2789,44.2984,8036.0
2024-08-13 13:10:00,45.25,45.26,45.22,45.23,11057.0,44.2886,44.2984,44.2593,44.2691,11057.0
2024-08-13 13:15:00,45.23,45.23,45.18,45.23,15212.0,44.2691,44.2691,44.2201,44.2691,15212.0
2024-08-13 13:20:00,45.23,45.25,45.22,45.23,21131.0,44.2691,44.2886,44.2593,44.2691,21131.0
2024-08-13 13:25:00,45.23,45.28,45.23,45.26,9815.0,44.2691,44.318,44.2691,44.2984,9815.0
2024-08-13 13:30:00,45.27,45.28,45.26,45.28,10371.0,44.3082,44.318,44.2984,44.318,10371.0
2024-08-13 13:35:00,45.28,45.28,45.2,45.23,8559.0,44.318,44.318,44.2397,44.2691,8559.0
2024-08-13 13:40:00,45.23,45.23,45.2,45.2,13857.0,44.2691,44.2691,44.2397,44.2397,13857.0
2024-08-13 13:45:00,45.2,45.2,45.16,45.17,14167.0,44.2397,44.2397,44.2006,44.2103,14167.0
2024-08-13 13:50:00,45.16,45.19,45.16,45.19,17088.0,44.2006,44.2299,44.2006,44.2299,17088.0
2024-08-13 13:55:00,45.2,45.2,45.16,45.17,9869.0,44.2397,44.2397,44.2006,44.2103,9869.0
2024-08-13 14:00:00,45.17,45.23,45.17,45.22,14331.0,44.2103,44.2691,44.2103,44.2593,14331.0
2024-08-13 14:05:00,45.22,45.24,45.2,45.23,11356.0,44.2593,44.2789,44.2397,44.2691,11356.0
2024-08-13 14:10:00,45.23,45.24,45.23,45.24,13845.0,44.2691,44.2789,44.2691,44.2789,13845.0
2024-08-13 14:15:00,45.25,45.27,45.23,45.23,14959.0,44.2886,44.3082,44.2691,44.2691,14959.0
2024-08-13 14:20:00,45.23,45.26,45.23,45.26,12011.0,44.2691,44.2984,44.2691,44.2984,12011.0
2024-08-13 14:25:00,45.25,45.27,45.25,45.26,11506.0,44.2886,44.3082,44.2886,44.2984,11506.0
2024-08-13 14:30:00,45.27,45.28,45.26,45.28,10714.0,44.3082,44.318,44.2984,44.318,10714.0
2024-08-13 14:35:00,45.29,45.31,45.29,45.3,10489.0,44.3278,44.3474,44.3278,44.3376,10489.0
2024-08-13 14:40:00,45.3,45.3,45.23,45.24,17884.0,44.3376,44.3376,44.2691,44.2789,17884.0
2024-08-13 14:45:00,45.24,45.26,45.22,45.22,11788.0,44.2789,44.2984,44.2593,44.2593,11788.0
2024-08-13 14:50:00,45.22,45.27,45.22,45.27,15412.0,44.2593,44.3082,44.2593,44.3082,15412.0
2024-08-13 14:55:00,45.27,45.28,45.25,45.27,20408.0,44.3082,44.318,44.2886,44.3082,20408.0
2024-08-13 15:00:00,45.28,45.31,45.27,45.29,13471.0,44.318,44.3474,44.3082,44.3278,13471.0
2024-08-13 15:05:00,45.29,45.32,45.27,45.3,20763.0,44.3278,44.3572,44.3082,44.3376,20763.0
2024-08-13 15:10:00,45.3,45.3,45.28,45.28,12467.0,44.3376,44.3376,44.318,44.318,12467.0
2024-08-13 15:15:00,45.28,45.29,45.23,45.24,20192.0,44.318,44.3278,44.2691,44.2789,20192.0
2024-08-13 15:20:00,45.25,45.32,45.22,45.32,18840.0,44.2886,44.3572,44.2593,44.3572,18840.0
2024-08-13 15:25:00,45.32,45.34,45.29,45.34,11072.0,44.3572,44.3767,44.3278,44.3767,11072.0
2024-08-13 15:30:00,45.33,45.33,45.27,45.28,13591.0,44.3669,44.3669,44.3082,44.318,13591.0
2024-08-13 15:35:00,45.28,45.32,45.28,45.31,14191.0,44.318,44.3572,44.318,44.3474,14191.0
2024-08-13 15:40:00,45.32,45.32,45.28,45.28,15520.0,44.3572,44.3572,44.318,44.318,15520.0
2024-08-13 15:45:00,45.29,45.36,45.27,45.36,31589.0,44.3278,44.3963,44.3082,44.3963,31589.0
2024-08-13 15:50:00,45.36,45.37,45.31,45.36,44603.0,44.3963,44.4061,44.3474,44.3963,44603.0
2024-08-13 15:55:00,45.36,45.38,45.34,45.35,59394.0,44.3963,44.4159,44.3767,44.3865,59394.0
2024-08-14 09:30:00,45.1,45.55,45.1,45.32,32171.0,44.1418,44.5823,44.1418,44.3572,32171.0
2024-08-14 09:35:00,45.31,45.37,45.25,45.27,11126.0,44.3474,44.4061,44.2886,44.3082,11126.0
2024-08-14 09:40:00,45.24,45.33,45.24,45.28,18518.0,44.2789,44.3669,44.2789,44.318,18518.0
2024-08-14 09:45:00,45.27,45.36,45.18,45.36,21601.0,44.3082,44.3963,44.2201,44.3963,21601.0
2024-08-14 09:50:00,45.38,45.46,45.35,45.41,21864.0,44.4159,44.4942,44.3865,44.4452,21864.0
2024-08-14 09:55:00,45.41,45.41,45.28,45.34,28178.0,44.4452,44.4452,44.318,44.3767,28178.0
2024-08-14 10:00:00,45.34,45.39,45.32,45.34,18230.0,44.3767,44.4257,44.3572,44.3767,18230.0
2024-08-14 10:05:00,45.36,45.36,45.25,45.32,30955.0,44.3963,44.3963,44.2886,44.3572,30955.0
2024-08-14 10:10:00,45.31,45.31,45.12,45.16,35842.0,44.3474,44.3474,44.1614,44.2006,35842.0
2024-08-14 10:15:00,45.17,45.31,45.17,45.31,24672.0,44.2103,44.3474,44.2103,44.3474,24672.0
2024-08-14 10:20:00,45.33,45.33,45.25,45.28,24993.0,44.3669,44.3669,44.2886,44.318,24993.0
2024-08-14 10:25:00,45.29,45.3,45.21,45.23,27512.0,44.3278,44.3376,44.2495,44.2691,27512.0
2024-08-14 10:30:00,45.23,45.24,45.18,45.22,33141.0,44.2691,44.2789,44.2201,44.2593,33141.0
2024-08-14 10:35:00,45.22,45.29,45.22,45.25,23359.0,44.2593,44.3278,44.2593,44.2886,23359.0
2024-08-14 10:40:00,45.25,45.26,45.2,45.26,14592.0,44.2886,44.2984,44.2397,44.2984,14592.0
2024-08-14 10:45:00,45.25,45.25,45.21,45.22,14341.0,44.2886,44.2886,44.2495,44.2593,14341.0
2024-08-14 10:50:00,45.22,45.3,45.2,45.3,12772.0,44.2593,44.3376,44.2397,44.3376,12772.0
2024-08-14 10:55:00,45.3,45.37,45.3,45.37,13740.0,44.3376,44.4061,44.3376,44.4061,13740.0
2024-08-14 11:00:00,45.37,45.37,45.35,45.36,7182.0,44.4061,44.4061,44.3865,44.3963,7182.0
2024-08-14 11:05:00,45.37,45.41,45.37,45.38,13286.0,44.4061,44.4452,44.4061,44.4159,13286.0
2024-08-14 11:10:00,45.39,45.42,45.39,45.4,10560.0,44.4257,44.455,44.4257,44.4355,10560.0
2024-08-14 11:15:00,45.39,45.39,45.35,45.36,14372.0,44.4257,44.4257,44.3865,44.3963,14372.0
2024-08-14 11:20:00,45.36,45.39,45.35,45.36,14954.0,44.3963,44.4257,44.3865,44.3963,14954.0
2024-08-14 11:25:00,45.37,45.41,45.35,45.38,13891.0,44.4061,44.4452,44.3865,44.4159,13891.0
2024-08-14 11:30:00,45.38,45.44,45.38,45.44,38033.0,44.4159,44.4746,44.4159,44.4746,38033.0
2024-08-14 11:35:00,45.44,45.5,45.44,45.5,17457.0,44.4746,44.5333,44.4746,44.5333,17457.0
2024-08-14 11:40:00,45.5,45.54,45.48,45.49,20474.0,44.5333,44.5725,44.5138,44.5235,20474.0
2024-08-14 11:45:00,45.49,45.52,45.49,45.5,13063.0,44.5235,44.5529,44.5235,44.5333,13063.0
2024-08-14 11:50:00,45.51,45.58,45.51,45.56,13981.0,44.5431,44.6116,44.5431,44.5921,13981.0
2024-08-14 11:55:00,45.55,45.6,45.55,45.59,20655.0,44.5823,44.6312,44.5823,44.6214,20655.0
2024-08-14 12:00:00,45.59,45.59,45.55,45.58,14613.0,44.6214,44.6214,44.5823,44.6116,14613.0
2024-08-14 12:05:00,45.57,45.6,45.57,45.59,13608.0,44.6018,44.6312,44.6018,44.6214,13608.0
2024-08-14 12:10:00,45.59,45.62,45.58,45.59,12434.0,44.6214,44.6508,44.6116,44.6214,12434.0
2024-08-14 12:15:00,45.6,45.6,45.57,45.58,14299.0,44.6312,44.6312,44.6018,44.6116,14299.0
2024-08-14 12:20:00,45.57,45.58,45.47,45.47,15813.0,44.6018,44.6116,44.504,44.504,15813.0
2024-08-14 12:25:00,45.47,45.48,45.45,45.48,10071.0,44.504,44.5138,44.4844,44.5138,10071.0
2024-08-14 12:30:00,45.48,45.48,45.45,45.47,10953.0,44.5138,44.5138,44.4844,44.504,10953.0
2024-08-14 12:35:00,45.48,45.53,45.46,45.53,10444.0,44.5138,44.5627,44.4942,44.5627,10444.0
2024-08-14 12:40:00,45.52,45.55,45.5,45.5,11362.0,44.5529,44.5823,44.5333,44.5333,11362.0
2024-08-14 12:45:00,45.5,45.5,45.46,45.49,8640.0,44.5333,44.5333,44.4942,44.5235,8640.0
2024-08-14 12:50:00,45.48,45.51,45.46,45.51,7038.0,44.5138,44.5431,44.4942,44.5431,7038.0
2024-08-14 12:55:00,45.52,45.59,45.52,45.59,9580.0,44.5529,44.6214,44.5529,44.6214,9580.0
2024-08-14 13:00:00,45.59,45.62,45.57,45.61,13863.0,44.6214,44.6508,44.6018,44.641,13863.0
2024-08-14 13:05:00,45.61,45.63,45.59,45.59,10515.0,44.641,44.6606,44.6214,44.6214,10515.0
2024-08-14 13:10:00,45.58,45.58,45.53,45.55,11425.0,44.6116,44.6116,44.5627,44.5823,11425.0
2024-08-14 13:15:00,45.56,45.58,45.52,45.58,14490.0,44.5921,44.6116,44.5529,44.6116,14490.0
2024-08-14 13:20:00,45.59,45.6,45.56,45.57,34623.0,44.6214,44.6312,44.5921,44.6018,34623.0
2024-08-14 13:25:00,45.56,45.56,45.51,45.56,20157.0,44.5921,44.5921,44.5431,44.5921,20157.0
2024-08-14 13:30:00,45.56,45.6,45.55,45.56,13034.0,44.5921,44.6312,44.5823,44.5921,13034.0
2024-08-14 13:35:00,45.57,45.63,45.56,45.63,16233.0,44.6018,44.6606,44.5921,44.6606,16233.0
2024-08-14 13:40:00,45.63,45.66,45.63,45.64,16315.0,44.6606,44.6899,44.6606,44.6704,16315.0
2024-08-14 13:45:00,45.65,45.66,45.61,45.66,19536.0,44.6801,44.6899,44.641,44.6899,19536.0
2024-08-14 13:50:00,45.67,45.68,45.62,45.68,17836.0,44.6997,44.7095,44.6508,44.7095,17836.0
2024-08-14 13:55:00,45.69,45.69,45.64,45.65,15877.0,44.7193,44.7193,44.6704,44.6801,15877.0
2024-08-14 14:00:00,45.64,45.64,45.61,45.63,6890.0,44.6704,44.6704,44.641,44.6606,6890.0
2024-08-14 14:05:00,45.62,45.63,45.6,45.61,6247.0,44.6508,44.6606,44.6312,44.641,6247.0
2024-08-14 14:10:00,45.61,45.66,45.61,45.63,13369.0,44.641,44.6899,44.641,44.6606,13369.0
2024-08-14 14:15:00,45.63,45.65,45.63,45.64,5671.0,44.6606,44.6801,44.6606,44.6704,5671.0
2024-08-14 14:20:00,45.64,45.67,45.61,45.62,23748.0,44.6704,44.6997,44.641,44.6508,23748.0
2024-08-14 14:25:00,45.63,45.67,45.62,45.67,8926.0,44.6606,44.6997,44.6508,44.6997,8926.0
2024-08-14 14:30:00,45.67,45.7,45.67,45.69,17146.0,44.6997,44.7291,44.6997,44.7193,17146.0
2024-08-14 14:35:00,45.69,45.69,45.64,45.65,8602.0,44.7193,44.7193,44.6704,44.6801,8602.0
2024-08-14 14:40:00,45.66,45.67,45.63,45.67,8756.0,44.6899,44.6997,44.6606,44.6997,8756.0
2024-08-14 14:45:00,45.68,45.71,45.68,45.71,13423.0,44.7095,44.7389,44.7095,44.7389,13423.0
2024-08-14 14:50:00,45.7,45.72,45.7,45.7,5286.0,44.7291,44.7487,44.7291,44.7291,5286.0
2024-08-14 14:55:00,45.7,45.73,45.7,45.72,14417.0,44.7291,44.7584,44.7291,44.7487,14417.0
2024-08-14 15:00:00,45.72,45.72,45.7,45.71,7570.0,44.7487,44.7487,44.7291,44.7389,7570.0
2024-08-14 15:05:00,45.72,45.72,45.63,45.64,13986.0,44.7487,44.7487,44.6606,44.6704,13986.0
2024-08-14 15:10:00,45.64,45.64,45.59,45.6,12573.0,44.6704,44.6704,44.6214,44.6312,12573.0
2024-08-14 15:15:00,45.59,45.61,45.56,45.59,16052.0,44.6214,44.641,44.5921,44.6214,16052.0
2024-08-14 15:20:00,45.59,45.59,45.48,45.51,20391.0,44.6214,44.6214,44.5138,44.5431,20391.0
2024-08-14 15:25:00,45.5,45.5,45.48,45.49,6354.0,44.5333,44.5333,44.5138,44.5235,6354.0
2024-08-14 15:30:00,45.5,45.51,45.48,45.49,14234.0,44.5333,44.5431,44.5138,44.5235,14234.0
2024-08-14 15:35:00,45.5,45.51,45.45,45.47,20441.0,44.5333,44.5431,44.4844,44.504,20441.0
2024-08-14 15:40:00,45.47,45.49,45.42,45.48,26596.0,44.504,44.5235,44.455,44.5138,26596.0
2024-08-14 15:45:00,45.48,45.51,45.45,45.48,42765.0,44.5138,44.5431,44.4844,44.5138,42765.0
2024-08-14 15:50:00,45.48,45.48,45.35,45.4,95085.0,44.5138,44.5138,44.3865,44.4355,95085.0
2024-08-14 15:55:00,45.39,45.47,45.39,45.43,93874.0,44.4257,44.504,44.4257,44.4648,93874.0
2024-08-15 09:30:00,48.7,50.27,48.65,49.68,351711.0,47.6653,49.202,47.6164,48.6245,351711.0
2024-08-15 09:35:00,49.69,49.9,49.51,49.89,98478.0,48.6343,48.8399,48.4581,48.8301,98478.0
2024-08-15 09:40:00,49.89,49.99,49.78,49.82,80909.0,48.8301,48.9279,48.7224,48.7616,80909.0
2024-08-15 09:45:00,49.84,49.84,49.56,49.75,62273.0,48.7811,48.7811,48.5071,48.693,62273.0
2024-08-15 09:50:00,49.76,49.83,49.52,49.65,46825.0,48.7028,48.7713,48.4679,48.5952,46825.0
2024-08-15 09:55:00,49.69,49.87,49.53,49.86,48177.0,48.6343,48.8105,48.4777,48.8007,48177.0
2024-08-15 10:00:00,49.86,49.86,49.6,49.63,53175.0,48.8007,48.8007,48.5462,48.5756,53175.0
2024-08-15 10:05:00,49.64,49.66,49.29,49.29,100050.0,48.5854,48.605,48.2428,48.2428,100050.0
2024-08-15 10:10:00,49.3,49.38,49.23,49.36,55848.0,48.2526,48.3309,48.1841,48.3113,55848.0
2024-08-15 10:15:00,49.35,49.44,49.23,49.23,36561.0,48.3015,48.3896,48.1841,48.1841,36561.0
2024-08-15 10:20:00,49.23,49.34,49.13,49.3,39593.0,48.1841,48.2918,48.0862,48.2526,39593.0
2024-08-15 10:25:00,49.29,49.35,49.24,49.35,24948.0,48.2428,48.3015,48.1939,48.3015,24948.0
2024-08-15 10:30:00,49.36,49.38,49.11,49.21,31276.0,48.3113,48.3309,48.0666,48.1645,31276.0
2024-08-15 10:35:00,49.2,49.27,49.11,49.19,29650.0,48.1547,48.2232,48.0666,48.1449,29650.0
2024-08-15 10:40:00,49.2,49.3,49.19,49.28,20612.0,48.1547,48.2526,48.1449,48.233,20612.0
2024-08-15 10:45:00,49.28,49.3,49.05,49.06,20589.0,48.233,48.2526,48.0079,48.0177,20589.0
2024-08-15 10:50:00,49.05,49.16,48.99,49.16,24911.0,48.0079,48.1156,47.9492,48.1156,24911.0
2024-08-15 10:55:00,49.15,49.16,48.98,49.04,15272.0,48.1058,48.1156,47.9394,47.9981,15272.0
2024-08-15 11:00:00,49.04,49.04,48.87,48.88,21655.0,47.9981,47.9981,47.8317,47.8415,21655.0
2024-08-15 11:05:00,48.88,48.98,48.84,48.87,18841.0,47.8415,47.9394,47.8024,47.8317,18841.0
2024-08-15 11:10:00,48.88,48.97,48.81,48.93,18595.0,47.8415,47.9296,47.773,47.8905,18595.0
2024-08-15 11:15:00,48.92,49.13,48.9,49.0,38286.0,47.8807,48.0862,47.8611,47.959,38286.0
2024-08-15 11:20:00,49.0,49.0,48.86,48.88,19870.0,47.959,47.959,47.8219,47.8415,19870.0
2024-08-15 11:25:00,48.85,48.93,48.78,48.85,28429.0,47.8122,47.8905,47.7436,47.8122,28429.0
2024-08-15 11:30:00,48.84,48.85,48.66,48.7,43381.0,47.8024,47.8122,47.6262,47.6653,43381.0
2024-08-15 11:35:00,48.7,48.81,48.7,48.76,29925.0,47.6653,47.773,47.6653,47.7241,29925.0
2024-08-15 11:40:00,48.77,48.8,48.73,48.73,19466.0,47.7339,47.7632,47.6947,47.6947,19466.0
2024-08-15 11:45:00,48.74,48.81,48.63,48.64,22063.0,47.7045,47.773,47.5968,47.6066,22063.0
2024-08-15 11:50:00,48.63,48.64,48.56,48.56,24905.0,47.5968,47.6066,47.5283,47.5283,24905.0
2024-08-15 11:55:00,48.55,48.58,48.52,48.55,13260.0,47.5185,47.5479,47.4892,47.5185,13260.0
2024-08-15 12:00:00,48.55,48.65,48.55,48.65,28405.0,47.5185,47.6164,47.5185,47.6164,28405.0
2024-08-15 12:05:00,48.65,48.73,48.64,48.67,12134.0,47.6164,47.6947,47.6066,47.636,12134.0
2024-08-15 12:10:00,48.65,48.7,48.49,48.49,13441.0,47.6164,47.6653,47.4598,47.4598,13441.0
2024-08-15 12:15:00,48.5,48.65,48.5,48.59,15929.0,47.4696,47.6164,47.4696,47.5577,15929.0
2024-08-15 12:20:00,48.59,48.67,48.57,48.59,16471.0,47.5577,47.636,47.5381,47.5577,16471.0
2024-08-15 12:25:00,48.58,48.62,48.56,48.57,19606.0,47.5479,47.587,47.5283,47.5381,19606.0
2024-08-15 12:30:00,48.57,48.66,48.54,48.66,12915.0,47.5381,47.6262,47.5087,47.6262,12915.0
2024-08-15 12:35:00,48.65,48.73,48.64,48.69,12111.0,47.6164,47.6947,47.6066,47.6556,12111.0
2024-08-15 12:40:00,48.7,48.7,48.63,48.66,8405.0,47.6653,47.6653,47.5968,47.6262,8405.0
2024-08-15 12:45:00,48.65,48.67,48.58,48.58,8321.0,47.6164,47.636,47.5479,47.5479,8321.0
2024-08-15 12:50:00,48.58,48.63,48.55,48.63,10000.0,47.5479,47.5968,47.5185,47.5968,10000.0
2024-08-15 12:55:00,48.63,48.7,48.63,48.7,31006.0,47.5968,47.6653,47.5968,47.6653,31006.0
2024-08-15 13:00:00,48.7,48.73,48.69,48.7,16526.0,47.6653,47.6947,47.6556,47.6653,16526.0
2024-08-15 13:05:00,48.72,48.77,48.71,48.73,5780.0,47.6849,47.7339,47.6751,47.6947,5780.0
2024-08-15 13:10:00,48.73,48.76,48.61,48.64,15301.0,47.6947,47.7241,47.5773,47.6066,15301.0
2024-08-15 13:15:00,48.63,48.73,48.63,48.67,15709.0,47.5968,47.6947,47.5968,47.636,15709.0
2024-08-15 13:20:00,48.67,48.7,48.65,48.65,11073.0,47.636,47.6653,47.6164,47.6164,11073.0
2024-08-15 13:25:00,48.66,48.77,48.66,48.67,12814.0,47.6262,47.7339,47.6262,47.636,12814.0
2024-08-15 13:30:00,48.67,48.67,48.53,48.54,12813.0,47.636,47.636,47.499,47.5087,12813.0
2024-08-15 13:35:00,48.54,48.6,48.49,48.52,26692.0,47.5087,47.5675,47.4598,47.4892,26692.0
2024-08-15 13:40:00,48.54,48.55,48.5,48.55,14019.0,47.5087,47.5185,47.4696,47.5185,14019.0
2024-08-15 13:45:00,48.56,48.62,48.56,48.6,9537.0,47.5283,47.587,47.5283,47.5675,9537.0
2024-08-15 13:50:00,48.62,48.64,48.6,48.62,7870.0,47.587,47.6066,47.5675,47.587,7870.0
2024-08-15 13:55:00,48.63,48.67,48.61,48.63,19587.0,47.5968,47.636,47.5773,47.5968,19587.0
2024-08-15 14:00:00,48.62,48.62,48.43,48.44,18959.0,47.587,47.587,47.4011,47.4109,18959.0
2024-08-15 14:05:00,48.44,48.52,48.4,48.47,15559.0,47.4109,47.4892,47.3717,47.4402,15559.0
2024-08-15 14:10:00,48.47,48.48,48.43,48.46,16328.0,47.4402,47.45,47.4011,47.4304,16328.0
2024-08-15 14:15:00,48.48,48.53,48.47,48.47,21521.0,47.45,47.499,47.4402,47.4402,21521.0
2024-08-15 14:20:00,48.47,48.5,48.45,48.5,11414.0,47.4402,47.4696,47.4207,47.4696,11414.0
2024-08-15 14:25:00,48.49,48.53,48.45,48.46,22305.0,47.4598,47.499,47.4207,47.4304,22305.0
2024-08-15 14:30:00,48.45,48.54,48.39,48.39,16101.0,47.4207,47.5087,47.3619,47.3619,16101.0
2024-08-15 14:35:00,48.4,48.43,48.39,48.41,17319.0,47.3717,47.4011,47.3619,47.3815,17319.0
2024-08-15 14:40:00,48.4,48.51,48.38,48.49,8612.0,47.3717,47.4794,47.3521,47.4598,8612.0
2024-08-15 14:45:00,48.48,48.52,48.45,48.45,12542.0,47.45,47.4892,47.4207,47.4207,12542.0
2024-08-15 14:50:00,48.45,48.45,48.41,48.45,13828.0,47.4207,47.4207,47.3815,47.4207,13828.0
2024-08-15 14:55:00,48.45,48.51,48.45,48.47,21934.0,47.4207,47.4794,47.4207,47.4402,21934.0
2024-08-15 15:00:00,48.47,48.47,48.34,48.4,18511.0,47.4402,47.4402,47.313,47.3717,18511.0
2024-08-15 15:05:00,48.4,48.41,48.34,48.35,13323.0,47.3717,47.3815,47.313,47.3228,13323.0
2024-08-15 15:10:00,48.36,48.36,48.21,48.21,34962.0,47.3326,47.3326,47.1858,47.1858,34962.0
2024-08-15 15:15:00,48.2,48.32,48.17,48.31,21686.0,47.176,47.2934,47.1466,47.2836,21686.0
2024-08-15 15:20:00,48.31,48.39,48.31,48.33,12555.0,47.2836,47.3619,47.2836,47.3032,12555.0
2024-08-15 15:25:00,48.32,48.33,48.23,48.25,24188.0,47.2934,47.3032,47.2053,47.2249,24188.0
2024-08-15 15:30:00,48.25,48.33,48.2,48.3,22654.0,47.2249,47.3032,47.176,47.2738,22654.0
2024-08-15 15:35:00,48.3,48.3,48.23,48.24,16870.0,47.2738,47.2738,47.2053,47.2151,16870.0
2024-08-15 15:40:00,48.23,48.41,48.22,48.39,35210.0,47.2053,47.3815,47.1955,47.3619,35210.0
2024-08-15 15:45:00,48.4,48.44,48.37,48.44,29467.0,47.3717,47.4109,47.3424,47.4109,29467.0
2024-08-15 15:50:00,48.43,48.43,48.31,48.42,110214.0,47.4011,47.4011,47.2836,47.3913,110214.0
2024-08-15 15:55:00,48.43,48.54,48.41,48.52,146901.0,47.4011,47.5087,47.3815,47.4892,146901.0
2024-08-16 09:30:00,48.6,49.2,48.53,49.17,58661.0,47.5675,48.1547,47.499,48.1254,58661.0
2024-08-16 09:35:00,49.15,49.15,48.87,48.99,23077.0,48.1058,48.1058,47.8317,47.9492,23077.0
2024-08-16 09:40:00,49.01,49.3,49.01,49.26,22817.0,47.9688,48.2526,47.9688,48.2135,22817.0
2024-08-16 09:45:00,49.28,49.31,49.1,49.13,42120.0,48.233,48.2624,48.0569,48.0862,42120.0
2024-08-16 09:50:00,49.13,49.28,49.11,49.15,38325.0,48.0862,48.233,48.0666,48.1058,38325.0
2024-08-16 09:55:00,49.14,49.18,48.94,49.06,36263.0,48.096,48.1352,47.9003,48.0177,36263.0
2024-08-16 10:00:00,49.04,49.32,49.04,49.3,21347.0,47.9981,48.2722,47.9981,48.2526,21347.0
2024-08-16 10:05:00,49.3,49.31,49.15,49.29,30426.0,48.2526,48.2624,48.1058,48.2428,30426.0
2024-08-16 10:10:00,49.28,49.4,49.25,49.37,22326.0,48.233,48.3505,48.2037,48.3211,22326.0
2024-08-16 10:15:00,49.36,49.44,49.32,49.33,31776.0,48.3113,48.3896,48.2722,48.282,31776.0
2024-08-16 10:20:00,49.33,49.4,49.28,49.36,21434.0,48.282,48.3505,48.233,48.3113,21434.0
2024-08-16 10:25:00,49.35,49.43,49.29,49.29,33318.0,48.3015,48.3798,48.2428,48.2428,33318.0
2024-08-16 10:30:00,49.28,49.41,49.28,49.38,19145.0,48.233,48.3603,48.233,48.3309,19145.0
2024-08-16 10:35:00,49.37,49.48,49.37,49.48,23295.0,48.3211,48.4288,48.3211,48.4288,23295.0
2024-08-16 10:40:00,49.47,49.58,49.47,49.56,31478.0,48.419,48.5267,48.419,48.5071,31478.0
2024-08-16 10:45:00,49.56,49.66,49.56,49.6,15100.0,48.5071,48.605,48.5071,48.5462,15100.0
2024-08-16 10:50:00,49.59,49.64,49.55,49.63,20520.0,48.5364,48.5854,48.4973,48.5756,20520.0
2024-08-16 10:55:00,49.67,49.72,49.48,49.57,28936.0,48.6147,48.6637,48.4288,48.5169,28936.0
2024-08-16 11:00:00,49.56,49.61,49.52,49.54,18184.0,48.5071,48.556,48.4679,48.4875,18184.0
2024-08-16 11:05:00,49.55,49.63,49.53,49.61,8269.0,48.4973,48.5756,48.4777,48.556,8269.0
2024-08-16 11:10:00,49.62,49.66,49.6,49.66,9120.0,48.5658,48.605,48.5462,48.605,9120.0
2024-08-16 11:15:00,49.66,49.69,49.62,49.66,14751.0,48.605,48.6343,48.5658,48.605,14751.0
2024-08-16 11:20:00,49.66,49.69,49.63,49.68,10820.0,48.605,48.6343,48.5756,48.6245,10820.0
2024-08-16 11:25:00,49.68,49.73,49.66,49.68,17946.0,48.6245,48.6735,48.605,48.6245,17946.0
2024-08-16 11:30:00,49.67,49.7,49.59,49.6,13728.0,48.6147,48.6441,48.5364,48.5462,13728.0
2024-08-16 11:35:00,49.6,49.61,49.52,49.55,25744.0,48.5462,48.556,48.4679,48.4973,25744.0
2024-08-16 11:40:00,49.53,49.54,49.47,49.47,21451.0,48.4777,48.4875,48.419,48.419,21451.0
2024-08-16 11:45:00,49.48,49.48,49.41,49.43,33243.0,48.4288,48.4288,48.3603,48.3798,33243.0
2024-08-16 11:50:00,49.41,49.49,49.37,49.48,43434.0,48.3603,48.4386,48.3211,48.4288,43434.0
2024-08-16 11:55:00,49.48,49.56,49.43,49.55,44960.0,48.4288,48.5071,48.3798,48.4973,44960.0
2024-08-16 12:00:00,49.53,49.58,49.51,49.53,38267.0,48.4777,48.5267,48.4581,48.4777,38267.0
2024-08-16 12:05:00,49.55,49.67,49.54,49.62,19792.0,48.4973,48.6147,48.4875,48.5658,19792.0
2024-08-16 12:10:00,49.65,49.72,49.63,49.65,26862.0,48.5952,48.6637,48.5756,48.5952,26862.0
2024-08-16 12:15:00,49.67,49.67,49.63,49.65,17009.0,48.6147,48.6147,48.5756,48.5952,17009.0
2024-08-16 12:20:00,49.65,49.7,49.63,49.7,20350.0,48.5952,48.6441,48.5756,48.6441,20350.0
2024-08-16 12:25:00,49.7,49.72,49.65,49.65,22797.0,48.6441,48.6637,48.5952,48.5952,22797.0
2024-08-16 12:30:00,49.65,49.7,49.63,49.69,21825.0,48.5952,48.6441,48.5756,48.6343,21825.0
2024-08-16 12:35:00,49.69,49.73,49.67,49.7,15054.0,48.6343,48.6735,48.6147,48.6441,15054.0
2024-08-16 12:40:00,49.69,49.71,49.65,49.71,13970.0,48.6343,48.6539,48.5952,48.6539,13970.0
2024-08-16 12:45:00,49.71,49.71,49.62,49.62,13438.0,48.6539,48.6539,48.5658,48.5658,13438.0
2024-08-16 12:50:00,49.62,49.65,49.56,49.64,13103.0,48.5658,48.5952,48.5071,48.5854,13103.0
2024-08-16 12:55:00,49.64,49.68,49.64,49.64,4463.0,48.5854,48.6245,48.5854,48.5854,4463.0
2024-08-16 13:00:00,49.63,49.65,49.62,49.65,5470.0,48.5756,48.5952,48.5658,48.5952,5470.0
2024-08-16 13:05:00,49.66,49.68,49.59,49.59,5791.0,48.605,48.6245,48.5364,48.5364,5791.0
2024-08-16 13:10:00,49.59,49.66,49.59,49.63,2180.0,48.5364,48.605,48.5364,48.5756,2180.0
2024-08-16 13:15:00,49.64,49.66,49.63,49.63,6212.0,48.5854,48.605,48.5756,48.5756,6212.0
2024-08-16 13:20:00,49.63,49.64,49.59,49.62,3201.0,48.5756,48.5854,48.5364,48.5658,3201.0
2024-08-16 13:25:00,49.61,49.63,49.6,49.63,5365.0,48.556,48.5756,48.5462,48.5756,5365.0
2024-08-16 13:30:00,49.63,49.64,49.62,49.62,7980.0,48.5756,48.5854,48.5658,48.5658,7980.0
2024-08-16 13:35:00,49.62,49.62,49.56,49.6,10978.0,48.5658,48.5658,48.5071,48.5462,10978.0
2024-08-16 13:40:00,49.59,49.62,49.56,49.57,15143.0,48.5364,48.5658,48.5071,48.5169,15143.0
2024-08-16 13:45:00,49.58,49.59,49.52,49.55,11937.0,48.5267,48.5364,48.4679,48.4973,11937.0
2024-08-16 13:50:00,49.56,49.56,49.49,49.5,10736.0,48.5071,48.5071,48.4386,48.4484,10736.0
2024-08-16 13:55:00,49.51,49.54,49.5,49.54,16948.0,48.4581,48.4875,48.4484,48.4875,16948.0
2024-08-16 14:00:00,49.55,49.56,49.54,49.54,6965.0,48.4973,48.5071,48.4875,48.4875,6965.0
2024-08-16 14:05:00,49.54,49.58,49.53,49.54,8954.0,48.4875,48.5267,48.4777,48.4875,8954.0
2024-08-16 14:10:00,49.54,49.54,49.42,49.42,5075.0,48.4875,48.4875,48.3701,48.3701,5075.0
2024-08-16 14:15:00,49.42,49.48,49.42,49.47,9616.0,48.3701,48.4288,48.3701,48.419,9616.0
2024-08-16 14:20:00,49.45,49.46,49.41,49.43,4700.0,48.3994,48.4092,48.3603,48.3798,4700.0
2024-08-16 14:25:00,49.43,49.44,49.4,49.42,6885.0,48.3798,48.3896,48.3505,48.3701,6885.0
2024-08-16 14:30:00,49.42,49.47,49.41,49.47,7905.0,48.3701,48.419,48.3603,48.419,7905.0
2024-08-16 14:35:00,49.47,49.56,49.47,49.56,24844.0,48.419,48.5071,48.419,48.5071,24844.0
2024-08-16 14:40:00,49.55,49.58,49.53,49.54,9575.0,48.4973,48.5267,48.4777,48.4875,9575.0
2024-08-16 14:45:00,49.55,49.59,49.55,49.55,9044.0,48.4973,48.5364,48.4973,48.4973,9044.0
2024-08-16 14:50:00,49.57,49.62,49.55,49.6,16541.0,48.5169,48.5658,48.4973,48.5462,16541.0
2024-08-16 14:55:00,49.61,49.63,49.6,49.63,11268.0,48.556,48.5756,48.5462,48.5756,11268.0
2024-08-16 15:00:00,49.63,49.63,49.55,49.55,12660.0,48.5756,48.5756,48.4973,48.4973,12660.0
2024-08-16 15:05:00,49.55,49.55,49.51,49.52,11744.0,48.4973,48.4973,48.4581,48.4679,11744.0
2024-08-16 15:10:00,49.52,49.55,49.51,49.51,13283.0,48.4679,48.4973,48.4581,48.4581,13283.0
2024-08-16 15:15:00,49.52,49.53,49.52,49.53,4248.0,48.4679,48.4777,48.4679,48.4777,4248.0
2024-08-16 15:20:00,49.53,49.53,49.49,49.5,15691.0,48.4777,48.4777,48.4386,48.4484,15691.0
2024-08-16 15:25:00,49.51,49.59,49.49,49.57,32030.0,48.4581,48.5364,48.4386,48.5169,32030.0
2024-08-16 15:30:00,49.57,49.6,49.52,49.53,28869.0,48.5169,48.5462,48.4679,48.4777,28869.0
2024-08-16 15:35:00,49.53,49.55,49.52,49.53,14585.0,48.4777,48.4973,48.4679,48.4777,14585.0
2024-08-16 15:40:00,49.53,49.57,49.53,49.55,23843.0,48.4777,48.5169,48.4777,48.4973,23843.0
2024-08-16 15:45:00,49.55,49.55,49.43,49.45,60386.0,48.4973,48.4973,48.3798,48.3994,60386.0
2024-08-16 15:50:00,49.45,49.55,49.44,49.5,84352.0,48.3994,48.4973,48.3896,48.4484,84352.0
2024-08-16 15:55:00,49.49,49.49,49.42,49.48,111215.0,48.4386,48.4386,48.3701,48.4288,111215.0
2024-08-19 09:30:00,49.33,49.61,49.33,49.61,18634.0,48.282,48.556,48.282,48.556,18634.0
2024-08-19 09:35:00,49.61,49.7,49.52,49.6,11087.0,48.556,48.6441,48.4679,48.5462,11087.0
2024-08-19 09:40:00,49.59,49.59,49.41,49.43,9056.0,48.5364,48.5364,48.3603,48.3798,9056.0
2024-08-19 09:45:00,49.43,49.46,49.41,49.41,6567.0,48.3798,48.4092,48.3603,48.3603,6567.0
2024-08-19 09:50:00,49.41,49.44,49.38,49.4,4565.0,48.3603,48.3896,48.3309,48.3505,4565.0
2024-08-19 09:55:00,49.4,49.53,49.4,49.48,13097.0,48.3505,48.4777,48.3505,48.4288,13097.0
2024-08-19 10:00:00,49.5,49.6,49.5,49.56,9620.0,48.4484,48.5462,48.4484,48.5071,9620.0
2024-08-19 10:05:00,49.55,49.55,49.51,49.55,2838.0,48.4973,48.4973,48.4581,48.4973,2838.0
2024-08-19 10:10:00,49.56,49.57,49.52,49.53,4480.0,48.5071,48.5169,48.4679,48.4777,4480.0
2024-08-19 10:15:00,49.53,49.53,49.47,49.5,9739.0,48.4777,48.4777,48.419,48.4484,9739.0
2024-08-19 10:20:00,49.51,49.57,49.51,49.55,10991.0,48.4581,48.5169,48.4581,48.4973,10991.0
2024-08-19 10:25:00,49.54,49.62,49.52,49.6,8283.0,48.4875,48.5658,48.4679,48.5462,8283.0
2024-08-19 10:30:00,49.6,49.63,49.54,49.58,7750.0,48.5462,48.5756,48.4875,48.5267,7750.0
2024-08-19 10:35:00,49.59,49.69,49.58,49.65,6618.0,48.5364,48.6343,48.5267,48.5952,6618.0
2024-08-19 10:40:00,49.65,49.69,49.63,49.63,3800.0,48.5952,48.6343,48.5756,48.5756,3800.0
2024-08-19 10:45:00,49.63,49.67,49.63,49.66,2300.0,48.5756,48.6147,48.5756,48.605,2300.0
2024-08-19 10:50:00,49.67,49.67,49.63,49.65,3524.0,48.6147,48.6147,48.5756,48.5952,3524.0
2024-08-19 10:55:00,49.65,49.66,49.6,49.61,3789.0,48.5952,48.605,48.5462,48.556,3789.0
2024-08-19 11:00:00,49.61,49.63,49.58,49.59,5137.0,48.556,48.5756,48.5267,48.5364,5137.0
2024-08-19 11:05:00,49.59,49.59,49.52,49.53,3000.0,48.5364,48.5364,48.4679,48.4777,3000.0
2024-08-19 11:10:00,49.5,49.53,49.5,49.51,8935.0,48.4484,48.4777,48.4484,48.4581,8935.0
2024-08-19 11:15:00,49.52,49.52,49.49,49.51,4609.0,48.4679,48.4679,48.4386,48.4581,4609.0
2024-08-19 11:20:00,49.5,49.52,49.48,49.52,6671.0,48.4484,48.4679,48.4288,48.4679,6671.0
2024-08-19 11:25:00,49.52,49.55,49.51,49.52,6314.0,48.4679,48.4973,48.4581,48.4679,6314.0
2024-08-19 11:30:00,49.52,49.57,49.52,49.54,7707.0,48.4679,48.5169,48.4679,48.4875,7707.0
2024-08-19 11:35:00,49.55,49.56,49.48,49.49,5029.0,48.4973,48.5071,48.4288,48.4386,5029.0
2024-08-19 11:40:00,49.49,49.53,49.48,49.53,5578.0,48.4386,48.4777,48.4288,48.4777,5578.0
2024-08-19 11:45:00,49.53,49.57,49.53,49.55,6781.0,48.4777,48.5169,48.4777,48.4973,6781.0
2024-08-19 11:50:00,49.55,49.59,49.55,49.58,7705.0,48.4973,48.5364,48.4973,48.5267,7705.0
2024-08-19 11:55:00,49.57,49.57,49.5,49.52,7712.0,48.5169,48.5169,48.4484,48.4679,7712.0
2024-08-19 12:00:00,49.52,49.52,49.5,49.5,4373.0,48.4679,48.4679,48.4484,48.4484,4373.0
2024-08-19 12:05:00,49.5,49.55,49.5,49.54,6828.0,48.4484,48.4973,48.4484,48.4875,6828.0
2024-08-19 12:10:00,49.53,49.54,49.51,49.52,6800.0,48.4777,48.4875,48.4581,48.4679,6800.0
2024-08-19 12:15:00,49.52,49.52,49.48,49.49,3041.0,48.4679,48.4679,48.4288,48.4386,3041.0
2024-08-19 12:20:00,49.49,49.52,49.48,49.49,8886.0,48.4386,48.4679,48.4288,48.4386,8886.0
2024-08-19 12:25:00,49.5,49.51,49.49,49.51,3121.0,48.4484,48.4581,48.4386,48.4581,3121.0
2024-08-19 12:30:00,49.48,49.51,49.47,49.51,5744.0,48.4288,48.4581,48.419,48.4581,5744.0
2024-08-19 12:35:00,49.52,49.52,49.48,49.52,9445.0,48.4679,48.4679,48.4288,48.4679,9445.0
2024-08-19 12:40:00,49.52,49.55,49.52,49.54,5471.0,48.4679,48.4973,48.4679,48.4875,5471.0
2024-08-19 12:45:00,49.53,49.53,49.49,49.5,5550.0,48.4777,48.4777,48.4386,48.4484,5550.0
2024-08-19 12:50:00,49.49,49.51,49.48,49.48,9403.0,48.4386,48.4581,48.4288,48.4288,9403.0
2024-08-19 12:55:00,49.48,49.52,49.48,49.52,2604.0,48.4288,48.4679,48.4288,48.4679,2604.0
2024-08-19 13:00:00,49.52,49.54,49.52,49.52,5144.0,48.4679,48.4875,48.4679,48.4679,5144.0
2024-08-19 13:05:00,49.53,49.53,49.51,49.52,3320.0,48.4777,48.4777,48.4581,48.4679,3320.0
2024-08-19 13:10:00,49.52,49.52,49.49,49.51,5058.0,48.4679,48.4679,48.4386,48.4581,5058.0
2024-08-19 13:15:00,49.52,49.53,49.52,49.52,3113.0,48.4679,48.4777,48.4679,48.4679,3113.0
2024-08-19 13:20:00,49.52,49.52,49.51,49.51,4182.0,48.4679,48.4679,48.4581,48.4581,4182.0
2024-08-19 13:25:00,49.5,49.52,49.49,49.5,6760.0,48.4484,48.4679,48.4386,48.4484,6760.0
2024-08-19 13:30:00,49.51,49.51,49.45,49.45,12650.0,48.4581,48.4581,48.3994,48.3994,12650.0
2024-08-19 13:35:00,49.45,49.48,49.45,49.47,10343.0,48.3994,48.4288,48.3994,48.419,10343.0
2024-08-19 13:40:00,49.47,49.48,49.47,49.47,3100.0,48.419,48.4288,48.419,48.419,3100.0
2024-08-19 13:45:00,49.47,49.48,49.47,49.47,4542.0,48.419,48.4288,48.419,48.419,4542.0
2024-08-19 13:50:00,49.47,49.48,49.47,49.48,1500.0,48.419,48.4288,48.419,48.4288,1500.0
2024-08-19 13:55:00,49.48,49.49,49.48,49.48,4660.0,48.4288,48.4386,48.4288,48.4288,4660.0
2024-08-19 14:00:00,49.47,49.47,49.44,49.44,10983.0,48.419,48.419,48.3896,48.3896,10983.0
2024-08-19 14:05:00,49.44,49.44,49.39,49.39,9989.0,48.3896,48.3896,48.3407,48.3407,9989.0
2024-08-19 14:10:00,49.4,49.43,49.39,49.42,11008.0,48.3505,48.3798,48.3407,48.3701,11008.0
2024-08-19 14:15:00,49.42,49.47,49.42,49.46,4176.0,48.3701,48.419,48.3701,48.4092,4176.0
2024-08-19 14:20:00,49.45,49.51,49.45,49.5,11974.0,48.3994,48.4581,48.3994,48.4484,11974.0
2024-08-19 14:25:00,49.49,49.5,49.48,49.5,10451.0,48.4386,48.4484,48.4288,48.4484,10451.0
2024-08-19 14:30:00,49.49,49.53,49.49,49.51,16871.0,48.4386,48.4777,48.4386,48.4581,16871.0
2024-08-19 14:35:00,49.51,49.54,49.47,49.54,26824.0,48.4581,48.4875,48.419,48.4875,26824.0
2024-08-19 14:40:00,49.55,49.65,49.55,49.65,22543.0,48.4973,48.5952,48.4973,48.5952,22543.0
2024-08-19 14:45:00,49.66,49.66,49.6,49.65,18192.0,48.605,48.605,48.5462,48.5952,18192.0
2024-08-19 14:50:00,49.65,49.7,49.65,49.7,5684.0,48.5952,48.6441,48.5952,48.6441,5684.0
2024-08-19 14:55:00,49.7,49.72,49.69,49.71,26032.0,48.6441,48.6637,48.6343,48.6539,26032.0
2024-08-19 15:00:00,49.72,49.72,49.67,49.67,15587.0,48.6637,48.6637,48.6147,48.6147,15587.0
2024-08-19 15:05:00,49.68,49.7,49.67,49.68,17133.0,48.6245,48.6441,48.6147,48.6245,17133.0
2024-08-19 15:10:00,49.67,49.71,49.67,49.7,16313.0,48.6147,48.6539,48.6147,48.6441,16313.0
2024-08-19 15:15:00,49.7,49.73,49.69,49.72,21042.0,48.6441,48.6735,48.6343,48.6637,21042.0
2024-08-19 15:20:00,49.73,49.79,49.73,49.79,20994.0,48.6735,48.7322,48.6735,48.7322,20994.0
2024-08-19 15:25:00,49.79,49.8,49.78,49.8,10179.0,48.7322,48.742,48.7224,48.742,10179.0
2024-08-19 15:30:00,49.8,49.82,49.76,49.81,28693.0,48.742,48.7616,48.7028,48.7518,28693.0
2024-08-19 15:35:00,49.81,49.81,49.8,49.81,27745.0,48.7518,48.7518,48.742,48.7518,27745.0
2024-08-19 15:40:00,49.81,49.81,49.78,49.79,15789.0,48.7518,48.7518,48.7224,48.7322,15789.0
2024-08-19 15:45:00,49.8,49.84,49.8,49.83,18426.0,48.742,48.7811,48.742,48.7713,18426.0
2024-08-19 15:50:00,49.83,49.92,49.78,49.91,56718.0,48.7713,48.8594,48.7224,48.8496,56718.0
2024-08-19 15:55:00,49.91,49.98,49.89,49.97,81838.0,48.8496,48.9182,48.8301,48.9084,81838.0
2024-08-20 09:30:00,49.98,50.0,49.81,49.92,37002.0,48.9182,48.9377,48.7518,48.8594,37002.0
2024-08-20 09:35:00,49.92,49.94,49.76,49.76,16354.0,48.8594,48.879,48.7028,48.7028,16354.0
2024-08-20 09:40:00,49.75,49.75,49.6,49.69,11683.0,48.693,48.693,48.5462,48.6343,11683.0
2024-08-20 09:45:00,49.68,49.72,49.6,49.72,25320.0,48.6245,48.6637,48.5462,48.6637,25320.0
2024-08-20 09:50:00,49.73,49.8,49.7,49.77,7015.0,48.6735,48.742,48.6441,48.7126,7015.0
2024-08-20 09:55:00,49.76,49.85,49.76,49.84,7138.0,48.7028,48.7909,48.7028,48.7811,7138.0
2024-08-20 10:00:00,49.82,49.91,49.78,49.87,20850.0,48.7616,48.8496,48.7224,48.8105,20850.0
2024-08-20 10:05:00,49.85,49.85,49.75,49.77,9913.0,48.7909,48.7909,48.693,48.7126,9913.0
2024-08-20 10:10:00,49.77,49.84,49.75,49.84,7075.0,48.7126,48.7811,48.693,48.7811,7075.0
2024-08-20 10:15:00,49.85,49.86,49.82,49.84,15223.0,48.7909,48.8007,48.7616,48.7811,15223.0
2024-08-20 10:20:00,49.84,49.88,49.83,49.87,11197.0,48.7811,48.8203,48.7713,48.8105,11197.0
2024-08-20 10:25:00,49.88,49.93,49.88,49.93,5407.0,48.8203,48.8692,48.8203,48.8692,5407.0
2024-08-20 10:30:00,49.91,49.93,49.87,49.91,8910.0,48.8496,48.8692,48.8105,48.8496,8910.0
2024-08-20 10:35:00,49.87,49.91,49.83,49.86,11248.0,48.8105,48.8496,48.7713,48.8007,11248.0
2024-08-20 10:40:00,49.85,49.89,49.83,49.88,7816.0,48.7909,48.8301,48.7713,48.8203,7816.0
2024-08-20 10:45:00,49.88,49.91,49.86,49.88,7101.0,48.8203,48.8496,48.8007,48.8203,7101.0
2024-08-20 10:50:00,49.89,49.9,49.86,49.88,3075.0,48.8301,48.8399,48.8007,48.8203,3075.0
2024-08-20 10:55:00,49.88,49.99,49.88,49.99,10947.0,48.8203,48.9279,48.8203,48.9279,10947.0
2024-08-20 11:00:00,49.98,50.0,49.93,49.93,8922.0,48.9182,48.9377,48.8692,48.8692,8922.0
2024-08-20 11:05:00,49.93,49.99,49.92,49.99,8462.0,48.8692,48.9279,48.8594,48.9279,8462.0
2024-08-20 11:10:00,49.99,50.06,49.99,50.06,38793.0,48.9279,48.9965,48.9279,48.9965,38793.0
2024-08-20 11:15:00,50.07,50.09,50.02,50.06,3902.0,49.0062,49.0258,48.9573,48.9965,3902.0
2024-08-20 11:20:00,50.05,50.08,50.05,50.06,9143.0,48.9867,49.016,48.9867,48.9965,9143.0
2024-08-20 11:25:00,50.08,50.12,50.08,50.12,8994.0,49.016,49.0552,49.016,49.0552,8994.0
2024-08-20 11:30:00,50.12,50.14,50.03,50.08,7372.0,49.0552,49.0748,48.9671,49.016,7372.0
2024-08-20 11:35:00,50.07,50.1,50.07,50.07,4189.0,49.0062,49.0356,49.0062,49.0062,4189.0
2024-08-20 11:40:00,50.08,50.11,50.06,50.1,6605.0,49.016,49.0454,48.9965,49.0356,6605.0
2024-08-20 11:45:00,50.1,50.11,50.08,50.09,3500.0,49.0356,49.0454,49.016,49.0258,3500.0
2024-08-20 11:50:00,50.11,50.12,50.08,50.12,3927.0,49.0454,49.0552,49.016,49.0552,3927.0
2024-08-20 11:55:00,50.15,50.16,50.13,50.16,6079.0,49.0845,49.0943,49.065,49.0943,6079.0
2024-08-20 12:00:00,50.17,50.22,50.17,50.2,8337.0,49.1041,49.1531,49.1041,49.1335,8337.0
2024-08-20 12:05:00,50.21,50.23,50.2,50.22,1642.0,49.1433,49.1628,49.1335,49.1531,1642.0
2024-08-20 12:10:00,50.23,50.24,50.2,50.2,11388.0,49.1628,49.1726,49.1335,49.1335,11388.0
2024-08-20 12:15:00,50.19,50.19,50.13,50.14,7448.0,49.1237,49.1237,49.065,49.0748,7448.0
2024-08-20 12:20:00,50.12,50.14,50.08,50.1,11000.0,49.0552,49.0748,49.016,49.0356,11000.0
2024-08-20 12:25:00,50.11,50.12,50.1,50.12,1744.0,49.0454,49.0552,49.0356,49.0552,1744.0
2024-08-20 12:30:00,50.12,50.14,50.12,50.12,2300.0,49.0552,49.0748,49.0552,49.0552,2300.0
2024-08-20 12:35:00,50.12,50.14,50.1,50.14,2800.0,49.0552,49.0748,49.0356,49.0748,2800.0
2024-08-20 12:40:00,50.14,50.17,50.12,50.16,5494.0,49.0748,49.1041,49.0552,49.0943,5494.0
2024-08-20 12:45:00,50.15,50.15,50.11,50.12,3154.0,49.0845,49.0845,49.0454,49.0552,3154.0
2024-08-20 12:50:00,50.13,50.13,50.1,50.11,3126.0,49.065,49.065,49.0356,49.0454,3126.0
2024-08-20 12:55:00,50.13,50.17,50.12,50.12,6174.0,49.065,49.1041,49.0552,49.0552,6174.0
2024-08-20 13:00:00,50.1,50.11,50.08,50.09,7400.0,49.0356,49.0454,49.016,49.0258,7400.0
2024-08-20 13:05:00,50.09,50.15,50.08,50.15,8631.0,49.0258,49.0845,49.016,49.0845,8631.0
2024-08-20 13:10:00,50.14,50.14,50.12,50.12,5270.0,49.0748,49.0748,49.0552,49.0552,5270.0
2024-08-20 13:15:00,50.11,50.12,50.1,50.1,4972.0,49.0454,49.0552,49.0356,49.0356,4972.0
2024-08-20 13:20:00,50.11,50.13,50.09,50.13,9779.0,49.0454,49.065,49.0258,49.065,9779.0
2024-08-20 13:25:00,50.13,50.2,50.13,50.2,12284.0,49.065,49.1335,49.065,49.1335,12284.0
2024-08-20 13:30:00,50.2,50.21,50.19,50.2,15235.0,49.1335,49.1433,49.1237,49.1335,15235.0
2024-08-20 13:35:00,50.2,50.27,50.19,50.26,17882.0,49.1335,49.202,49.1237,49.1922,17882.0
2024-08-20 13:40:00,50.26,50.27,50.24,50.27,5816.0,49.1922,49.202,49.1726,49.202,5816.0
2024-08-20 13:45:00,50.27,50.3,50.27,50.27,7747.0,49.202,49.2314,49.202,49.202,7747.0
2024-08-20 13:50:00,50.27,50.28,50.24,50.24,6992.0,49.202,49.2118,49.1726,49.1726,6992.0
2024-08-20 13:55:00,50.22,50.22,50.2,50.21,3575.0,49.1531,49.1531,49.1335,49.1433,3575.0
2024-08-20 14:00:00,50.2,50.23,50.18,50.18,4300.0,49.1335,49.1628,49.1139,49.1139,4300.0
2024-08-20 14:05:00,50.19,50.22,50.18,50.22,3894.0,49.1237,49.1531,49.1139,49.1531,3894.0
2024-08-20 14:10:00,50.2,50.24,50.2,50.23,5420.0,49.1335,49.1726,49.1335,49.1628,5420.0
2024-08-20 14:15:00,50.24,50.24,50.22,50.22,2290.0,49.1726,49.1726,49.1531,49.1531,2290.0
2024-08-20 14:20:00,50.22,50.26,50.21,50.25,4620.0,49.1531,49.1922,49.1433,49.1824,4620.0
2024-08-20 14:25:00,50.25,50.25,50.2,50.21,11149.0,49.1824,49.1824,49.1335,49.1433,11149.0
2024-08-20 14:30:00,50.21,50.26,50.21,50.26,4033.0,49.1433,49.1922,49.1433,49.1922,4033.0
2024-08-20 14:35:00,50.26,50.34,50.26,50.34,20349.0,49.1922,49.2705,49.1922,49.2705,20349.0
2024-08-20 14:40:00,50.33,50.37,50.32,50.34,16155.0,49.2607,49.2999,49.2509,49.2705,16155.0
2024-08-20 14:45:00,50.33,50.33,50.3,50.31,2335.0,49.2607,49.2607,49.2314,49.2411,2335.0
2024-08-20 14:50:00,50.31,50.31,50.24,50.27,4522.0,49.2411,49.2411,49.1726,49.202,4522.0
2024-08-20 14:55:00,50.26,50.29,50.26,50.27,3953.0,49.1922,49.2216,49.1922,49.202,3953.0
2024-08-20 15:00:00,50.27,50.28,50.26,50.28,7110.0,49.202,49.2118,49.1922,49.2118,7110.0
2024-08-20 15:05:00,50.28,50.29,50.27,50.27,2905.0,49.2118,49.2216,49.202,49.202,2905.0
2024-08-20 15:10:00,50.28,50.32,50.27,50.29,5268.0,49.2118,49.2509,49.202,49.2216,5268.0
2024-08-20 15:15:00,50.3,50.3,50.23,50.28,10500.0,49.2314,49.2314,49.1628,49.2118,10500.0
2024-08-20 15:20:00,50.28,50.28,50.24,50.26,4308.0,49.2118,49.2118,49.1726,49.1922,4308.0
2024-08-20 15:25:00,50.25,50.26,50.23,50.23,4116.0,49.1824,49.1922,49.1628,49.1628,4116.0
2024-08-20 15:30:00,50.24,50.27,50.23,50.24,10203.0,49.1726,49.202,49.1628,49.1726,10203.0
2024-08-20 15:35:00,50.25,50.25,50.21,50.21,5899.0,49.1824,49.1824,49.1433,49.1433,5899.0
2024-08-20 15:40:00,50.22,50.26,50.2,50.2,9999.0,49.1531,49.1922,49.1335,49.1335,9999.0
2024-08-20 15:45:00,50.2,50.26,50.2,50.26,10967.0,49.1335,49.1922,49.1335,49.1922,10967.0
2024-08-20 15:50:00,50.26,50.28,50.19,50.24,30820.0,49.1922,49.2118,49.1237,49.1726,30820.0
2024-08-20 15:55:00,50.23,50.27,50.2,50.23,35334.0,49.1628,49.202,49.1335,49.1628,35334.0
2024-08-21 09:30:00,50.35,50.4,50.11,50.13,6651.0,49.2803,49.3292,49.0454,49.065,6651.0
2024-08-21 09:35:00,50.16,50.2,50.07,50.07,5900.0,49.0943,49.1335,49.0062,49.0062,5900.0
2024-08-21 09:40:00,50.12,50.21,50.12,50.17,5243.0,49.0552,49.1433,49.0552,49.1041,5243.0
2024-08-21 09:45:00,50.18,50.19,50.04,50.04,4943.0,49.1139,49.1237,48.9769,48.9769,4943.0
2024-08-21 09:50:00,50.08,50.18,50.08,50.15,3067.0,49.016,49.1139,49.016,49.0845,3067.0
2024-08-21 09:55:00,50.16,50.23,50.14,50.2,4779.0,49.0943,49.1628,49.0748,49.1335,4779.0
2024-08-21 10:00:00,50.19,50.25,50.15,50.15,6205.0,49.1237,49.1824,49.0845,49.0845,6205.0
2024-08-21 10:05:00,50.14,50.2,50.1,50.15,9326.0,49.0748,49.1335,49.0356,49.0845,9326.0
2024-08-21 10:10:00,50.15,50.23,50.13,50.2,8257.0,49.0845,49.1628,49.065,49.1335,8257.0
2024-08-21 10:15:00,50.2,50.26,50.19,50.26,7667.0,49.1335,49.1922,49.1237,49.1922,7667.0
2024-08-21 10:20:00,50.27,50.27,50.23,50.23,4003.0,49.202,49.202,49.1628,49.1628,4003.0
2024-08-21 10:25:00,50.23,50.29,50.23,50.25,3485.0,49.1628,49.2216,49.1628,49.1824,3485.0
2024-08-21 10:30:00,50.24,50.27,50.21,50.27,5145.0,49.1726,49.202,49.1433,49.202,5145.0
2024-08-21 10:35:00,50.29,50.39,50.29,50.34,11889.0,49.2216,49.3194,49.2216,49.2705,11889.0
2024-08-21 10:40:00,50.34,50.42,50.34,50.41,5731.0,49.2705,49.3488,49.2705,49.339,5731.0
2024-08-21 10:45:00,50.41,50.42,50.34,50.34,5803.0,49.339,49.3488,49.2705,49.2705,5803.0
2024-08-21 10:50:00,50.35,50.35,50.12,50.12,21389.0,49.2803,49.2803,49.0552,49.0552,21389.0
2024-08-21 10:55:00,50.13,50.26,50.13,50.26,6391.0,49.065,49.1922,49.065,49.1922,6391.0
2024-08-21 11:00:00,50.25,50.25,50.21,50.23,7823.0,49.1824,49.1824,49.1433,49.1628,7823.0
2024-08-21 11:05:00,50.25,50.34,50.25,50.34,4171.0,49.1824,49.2705,49.1824,49.2705,4171.0
2024-08-21 11:10:00,50.33,50.38,50.33,50.34,4655.0,49.2607,49.3097,49.2607,49.2705,4655.0
2024-08-21 11:15:00,50.38,50.4,50.36,50.38,10242.0,49.3097,49.3292,49.2901,49.3097,10242.0
2024-08-21 11:20:00,50.38,50.38,50.34,50.34,2833.0,49.3097,49.3097,49.2705,49.2705,2833.0
2024-08-21 11:25:00,50.35,50.36,50.31,50.32,4618.0,49.2803,49.2901,49.2411,49.2509,4618.0
2024-08-21 11:30:00,50.31,50.34,50.3,50.3,8682.0,49.2411,49.2705,49.2314,49.2314,8682.0
2024-08-21 11:35:00,50.32,50.37,50.31,50.37,19142.0,49.2509,49.2999,49.2411,49.2999,19142.0
2024-08-21 11:40:00,50.37,50.41,50.36,50.4,11573.0,49.2999,49.339,49.2901,49.3292,11573.0
2024-08-21 11:45:00,50.41,50.41,50.33,50.33,5078.0,49.339,49.339,49.2607,49.2607,5078.0
2024-08-21 11:50:00,50.32,50.36,50.3,50.35,5390.0,49.2509,49.2901,49.2314,49.2803,5390.0
2024-08-21 11:55:00,50.34,50.37,50.33,50.37,8093.0,49.2705,49.2999,49.2607,49.2999,8093.0
2024-08-21 12:00:00,50.37,50.38,50.35,50.38,6912.0,49.2999,49.3097,49.2803,49.3097,6912.0
2024-08-21 12:05:00,50.39,50.42,50.39,50.42,9826.0,49.3194,49.3488,49.3194,49.3488,9826.0
2024-08-21 12:10:00,50.42,50.44,50.38,50.38,4626.0,49.3488,49.3684,49.3097,49.3097,4626.0
2024-08-21 12:15:00,50.39,50.4,50.36,50.38,2793.0,49.3194,49.3292,49.2901,49.3097,2793.0
2024-08-21 12:20:00,50.4,50.44,50.4,50.43,5913.0,49.3292,49.3684,49.3292,49.3586,5913.0
2024-08-21 12:25:00,50.42,50.43,50.42,50.43,1613.0,49.3488,49.3586,49.3488,49.3586,1613.0
2024-08-21 12:30:00,50.44,50.45,50.43,50.45,4433.0,49.3684,49.3782,49.3586,49.3782,4433.0
2024-08-21 12:35:00,50.45,50.46,50.45,50.46,8344.0,49.3782,49.388,49.3782,49.388,8344.0
2024-08-21 12:40:00,50.46,50.48,50.46,50.48,7391.0,49.388,49.4075,49.388,49.4075,7391.0
2024-08-21 12:45:00,50.47,50.5,50.46,50.5,24052.0,49.3977,49.4271,49.388,49.4271,24052.0
2024-08-21 12:50:00,50.5,50.5,50.48,50.48,3259.0,49.4271,49.4271,49.4075,49.4075,3259.0
2024-08-21 12:55:00,50.48,50.52,50.48,50.52,5638.0,49.4075,49.4467,49.4075,49.4467,5638.0
2024-08-21 13:00:00,50.51,50.54,50.51,50.54,3820.0,49.4369,49.4663,49.4369,49.4663,3820.0
2024-08-21 13:05:00,50.54,50.54,50.46,50.46,7211.0,49.4663,49.4663,49.388,49.388,7211.0
2024-08-21 13:10:00,50.46,50.48,50.45,50.48,6545.0,49.388,49.4075,49.3782,49.4075,6545.0
2024-08-21 13:15:00,50.48,50.48,50.44,50.45,700.0,49.4075,49.4075,49.3684,49.3782,700.0
2024-08-21 13:20:00,50.43,50.43,50.41,50.41,5246.0,49.3586,49.3586,49.339,49.339,5246.0
2024-08-21 13:25:00,50.42,50.45,50.42,50.44,5908.0,49.3488,49.3782,49.3488,49.3684,5908.0
2024-08-21 13:30:00,50.44,50.44,50.42,50.43,5226.0,49.3684,49.3684,49.3488,49.3586,5226.0
2024-08-21 13:35:00,50.42,50.42,50.38,50.41,1449.0,49.3488,49.3488,49.3097,49.339,1449.0
2024-08-21 13:40:00,50.39,50.39,50.37,50.39,2350.0,49.3194,49.3194,49.2999,49.3194,2350.0
2024-08-21 13:45:00,50.39,50.39,50.37,50.38,3417.0,49.3194,49.3194,49.2999,49.3097,3417.0
2024-08-21 13:50:00,50.38,50.38,50.36,50.38,4660.0,49.3097,49.3097,49.2901,49.3097,4660.0
2024-08-21 13:55:00,50.39,50.4,50.38,50.4,5351.0,49.3194,49.3292,49.3097,49.3292,5351.0
2024-08-21 14:00:00,50.41,50.44,50.37,50.37,4783.0,49.339,49.3684,49.2999,49.2999,4783.0
2024-08-21 14:05:00,50.33,50.41,50.33,50.4,9055.0,49.2607,49.339,49.2607,49.3292,9055.0
2024-08-21 14:10:00,50.4,50.4,50.37,50.4,2808.0,49.3292,49.3292,49.2999,49.3292,2808.0
2024-08-21 14:15:00,50.42,50.42,50.38,50.39,5731.0,49.3488,49.3488,49.3097,49.3194,5731.0
2024-08-21 14:20:00,50.38,50.38,50.3,50.31,3901.0,49.3097,49.3097,49.2314,49.2411,3901.0
2024-08-21 14:25:00,50.32,50.37,50.32,50.37,5367.0,49.2509,49.2999,49.2509,49.2999,5367.0
2024-08-21 14:30:00,50.37,50.41,50.35,50.38,12233.0,49.2999,49.339,49.2803,49.3097,12233.0
2024-08-21 14:35:00,50.37,50.38,50.33,50.36,3955.0,49.2999,49.3097,49.2607,49.2901,3955.0
2024-08-21 14:40:00,50.36,50.36,50.34,50.35,2185.0,49.2901,49.2901,49.2705,49.2803,2185.0
2024-08-21 14:45:00,50.36,50.37,50.34,50.36,2511.0,49.2901,49.2999,49.2705,49.2901,2511.0
2024-08-21 14:50:00,50.36,50.4,50.36,50.38,8130.0,49.2901,49.3292,49.2901,49.3097,8130.0
2024-08-21 14:55:00,50.38,50.4,50.36,50.39,7090.0,49.3097,49.3292,49.2901,49.3194,7090.0
2024-08-21 15:00:00,50.39,50.39,50.35,50.35,6271.0,49.3194,49.3194,49.2803,49.2803,6271.0
2024-08-21 15:05:00,50.35,50.36,50.31,50.34,3939.0,49.2803,49.2901,49.2411,49.2705,3939.0
2024-08-21 15:10:00,50.35,50.37,50.35,50.35,3700.0,49.2803,49.2999,49.2803,49.2803,3700.0
2024-08-21 15:15:00,50.34,50.35,50.33,50.34,3991.0,49.2705,49.2803,49.2607,49.2705,3991.0
2024-08-21 15:20:00,50.34,50.34,50.31,50.33,5782.0,49.2705,49.2705,49.2411,49.2607,5782.0
2024-08-21 15:25:00,50.34,50.35,50.33,50.34,3348.0,49.2705,49.2803,49.2607,49.2705,3348.0
2024-08-21 15:30:00,50.3,50.33,50.3,50.31,7115.0,49.2314,49.2607,49.2314,49.2411,7115.0
2024-08-21 15:35:00,50.31,50.34,50.28,50.34,10376.0,49.2411,49.2705,49.2118,49.2705,10376.0
2024-08-21 15:40:00,50.35,50.38,50.33,50.34,22505.0,49.2803,49.3097,49.2607,49.2705,22505.0
2024-08-21 15:45:00,50.34,50.34,50.3,50.33,16604.0,49.2705,49.2705,49.2314,49.2607,16604.0
2024-08-21 15:50:00,50.35,50.43,50.33,50.42,52063.0,49.2803,49.3586,49.2607,49.3488,52063.0
2024-08-21 15:55:00,50.44,50.49,50.42,50.45,61274.0,49.3684,49.4173,49.3488,49.3782,61274.0
2024-08-22 09:30:00,50.73,50.89,50.63,50.63,17147.0,49.6522,49.8088,49.5543,49.5543,17147.0
2024-08-22 09:35:00,50.64,50.75,50.62,50.67,21837.0,49.5641,49.6718,49.5446,49.5935,21837.0
2024-08-22 09:40:00,50.69,50.75,50.63,50.7,9869.0,49.6131,49.6718,49.5543,49.6229,9869.0
2024-08-22 09:45:00,50.77,50.89,50.73,50.89,13685.0,49.6914,49.8088,49.6522,49.8088,13685.0
2024-08-22 09:50:00,50.88,50.91,50.82,50.82,14939.0,49.799,49.8284,49.7403,49.7403,14939.0
2024-08-22 09:55:00,50.79,50.84,50.73,50.78,13686.0,49.7109,49.7599,49.6522,49.7012,13686.0
2024-08-22 10:00:00,50.78,50.78,50.55,50.56,9769.0,49.7012,49.7012,49.476,49.4858,9769.0
2024-08-22 10:05:00,50.57,50.66,50.55,50.63,13542.0,49.4956,49.5837,49.476,49.5543,13542.0
2024-08-22 10:10:00,50.59,50.62,50.56,50.59,9729.0,49.5152,49.5446,49.4858,49.5152,9729.0
2024-08-22 10:15:00,50.59,50.64,50.53,50.53,10861.0,49.5152,49.5641,49.4565,49.4565,10861.0
2024-08-22 10:20:00,50.53,50.58,50.52,50.55,16683.0,49.4565,49.5054,49.4467,49.476,16683.0
2024-08-22 10:25:00,50.55,50.55,50.43,50.49,17662.0,49.476,49.476,49.3586,49.4173,17662.0
2024-08-22 10:30:00,50.49,50.57,50.49,50.51,10450.0,49.4173,49.4956,49.4173,49.4369,10450.0
2024-08-22 10:35:00,50.52,50.6,50.52,50.58,7033.0,49.4467,49.525,49.4467,49.5054,7033.0
2024-08-22 10:40:00,50.58,50.61,50.58,50.61,8462.0,49.5054,49.5348,49.5054,49.5348,8462.0
2024-08-22 10:45:00,50.61,50.62,50.58,50.59,5958.0,49.5348,49.5446,49.5054,49.5152,5958.0
2024-08-22 10:50:00,50.58,50.69,50.58,50.69,9547.0,49.5054,49.6131,49.5054,49.6131,9547.0
2024-08-22 10:55:00,50.68,50.68,50.65,50.65,4848.0,49.6033,49.6033,49.5739,49.5739,4848.0
2024-08-22 11:00:00,50.65,50.67,50.61,50.62,10349.0,49.5739,49.5935,49.5348,49.5446,10349.0
2024-08-22 11:05:00,50.63,50.67,50.53,50.53,7266.0,49.5543,49.5935,49.4565,49.4565,7266.0
2024-08-22 11:10:00,50.53,50.57,50.49,50.53,9925.0,49.4565,49.4956,49.4173,49.4565,9925.0
2024-08-22 11:15:00,50.52,50.54,50.44,50.44,6637.0,49.4467,49.4663,49.3684,49.3684,6637.0
2024-08-22 11:20:00,50.43,50.44,50.39,50.44,13397.0,49.3586,49.3684,49.3194,49.3684,13397.0
2024-08-22 11:25:00,50.45,50.45,50.41,50.41,6526.0,49.3782,49.3782,49.339,49.339,6526.0
2024-08-22 11:30:00,50.41,50.49,50.41,50.49,5624.0,49.339,49.4173,49.339,49.4173,5624.0
2024-08-22 11:35:00,50.47,50.48,50.45,50.46,14934.0,49.3977,49.4075,49.3782,49.388,14934.0
2024-08-22 11:40:00,50.46,50.5,50.44,50.5,7251.0,49.388,49.4271,49.3684,49.4271,7251.0
2024-08-22 11:45:00,50.51,50.55,50.44,50.44,6972.0,49.4369,49.476,49.3684,49.3684,6972.0
2024-08-22 11:50:00,50.44,50.44,50.38,50.4,3471.0,49.3684,49.3684,49.3097,49.3292,3471.0
2024-08-22 11:55:00,50.4,50.41,50.39,50.39,4064.0,49.3292,49.339,49.3194,49.3194,4064.0
2024-08-22 12:00:00,50.39,50.49,50.39,50.49,4359.0,49.3194,49.4173,49.3194,49.4173,4359.0
2024-08-22 12:05:00,50.49,50.51,50.48,50.48,3858.0,49.4173,49.4369,49.4075,49.4075,3858.0
2024-08-22 12:10:00,50.49,50.52,50.49,50.5,7425.0,49.4173,49.4467,49.4173,49.4271,7425.0
2024-08-22 12:15:00,50.5,50.54,50.48,50.54,5342.0,49.4271,49.4663,49.4075,49.4663,5342.0
2024-08-22 12:20:00,50.56,50.59,50.56,50.57,6028.0,49.4858,49.5152,49.4858,49.4956,6028.0
2024-08-22 12:25:00,50.56,50.63,50.56,50.63,7035.0,49.4858,49.5543,49.4858,49.5543,7035.0
2024-08-22 12:30:00,50.63,50.65,50.63,50.65,5946.0,49.5543,49.5739,49.5543,49.5739,5946.0
2024-08-22 12:35:00,50.66,50.66,50.63,50.63,7393.0,49.5837,49.5837,49.5543,49.5543,7393.0
2024-08-22 12:40:00,50.63,50.67,50.62,50.62,11306.0,49.5543,49.5935,49.5446,49.5446,11306.0
2024-08-22 12:45:00,50.62,50.62,50.57,50.57,6411.0,49.5446,49.5446,49.4956,49.4956,6411.0
2024-08-22 12:50:00,50.57,50.57,50.47,50.47,8675.0,49.4956,49.4956,49.3977,49.3977,8675.0
2024-08-22 12:55:00,50.45,50.46,50.43,50.43,13408.0,49.3782,49.388,49.3586,49.3586,13408.0
2024-08-22 13:00:00,50.42,50.42,50.38,50.39,16320.0,49.3488,49.3488,49.3097,49.3194,16320.0
2024-08-22 13:05:00,50.39,50.44,50.37,50.41,10989.0,49.3194,49.3684,49.2999,49.339,10989.0
2024-08-22 13:10:00,50.41,50.5,50.41,50.41,6810.0,49.339,49.4271,49.339,49.339,6810.0
2024-08-22 13:15:00,50.42,50.47,50.42,50.47,4700.0,49.3488,49.3977,49.3488,49.3977,4700.0
2024-08-22 13:20:00,50.47,50.49,50.45,50.49,6915.0,49.3977,49.4173,49.3782,49.4173,6915.0
2024-08-22 13:25:00,50.48,50.49,50.47,50.48,7633.0,49.4075,49.4173,49.3977,49.4075,7633.0
2024-08-22 13:30:00,50.48,50.48,50.42,50.45,21626.0,49.4075,49.4075,49.3488,49.3782,21626.0
2024-08-22 13:35:00,50.45,50.47,50.44,50.45,10662.0,49.3782,49.3977,49.3684,49.3782,10662.0
2024-08-22 13:40:00,50.44,50.49,50.42,50.45,14094.0,49.3684,49.4173,49.3488,49.3782,14094.0
2024-08-22 13:45:00,50.45,50.47,50.43,50.43,5597.0,49.3782,49.3977,49.3586,49.3586,5597.0
2024-08-22 13:50:00,50.44,50.44,50.37,50.39,30962.0,49.3684,49.3684,49.2999,49.3194,30962.0
2024-08-22 13:55:00,50.4,50.4,50.35,50.36,26587.0,49.3292,49.3292,49.2803,49.2901,26587.0
2024-08-22 14:00:00,50.37,50.37,50.32,50.34,13312.0,49.2999,49.2999,49.2509,49.2705,13312.0
2024-08-22 14:05:00,50.34,50.41,50.34,50.41,5761.0,49.2705,49.339,49.2705,49.339,5761.0
2024-08-22 14:10:00,50.42,50.44,50.4,50.44,5154.0,49.3488,49.3684,49.3292,49.3684,5154.0
2024-08-22 14:15:00,50.45,50.49,50.45,50.48,8051.0,49.3782,49.4173,49.3782,49.4075,8051.0
2024-08-22 14:20:00,50.49,50.49,50.46,50.46,5340.0,49.4173,49.4173,49.388,49.388,5340.0
2024-08-22 14:25:00,50.45,50.52,50.44,50.52,3737.0,49.3782,49.4467,49.3684,49.4467,3737.0
2024-08-22 14:30:00,50.51,50.52,50.47,50.5,13245.0,49.4369,49.4467,49.3977,49.4271,13245.0
2024-08-22 14:35:00,50.5,50.52,50.47,50.47,4848.0,49.4271,49.4467,49.3977,49.3977,4848.0
2024-08-22 14:40:00,50.47,50.48,50.45,50.46,4919.0,49.3977,49.4075,49.3782,49.388,4919.0
2024-08-22 14:45:00,50.45,50.48,50.45,50.46,5521.0,49.3782,49.4075,49.3782,49.388,5521.0
2024-08-22 14:50:00,50.45,50.47,50.45,50.45,4215.0,49.3782,49.3977,49.3782,49.3782,4215.0
2024-08-22 14:55:00,50.45,50.48,50.42,50.42,7634.0,49.3782,49.4075,49.3488,49.3488,7634.0
2024-08-22 15:00:00,50.41,50.48,50.4,50.46,10015.0,49.339,49.4075,49.3292,49.388,10015.0
2024-08-22 15:05:00,50.46,50.46,50.42,50.42,6092.0,49.388,49.388,49.3488,49.3488,6092.0
2024-08-22 15:10:00,50.4,50.45,50.4,50.45,8347.0,49.3292,49.3782,49.3292,49.3782,8347.0
2024-08-22 15:15:00,50.46,50.49,50.45,50.46,12786.0,49.388,49.4173,49.3782,49.388,12786.0
2024-08-22 15:20:00,50.45,50.47,50.4,50.4,6970.0,49.3782,49.3977,49.3292,49.3292,6970.0
2024-08-22 15:25:00,50.41,50.42,50.38,50.4,9506.0,49.339,49.3488,49.3097,49.3292,9506.0
2024-08-22 15:30:00,50.41,50.41,50.37,50.38,16455.0,49.339,49.339,49.2999,49.3097,16455.0
2024-08-22 15:35:00,50.38,50.38,50.34,50.37,11826.0,49.3097,49.3097,49.2705,49.2999,11826.0
2024-08-22 15:40:00,50.37,50.38,50.34,50.35,8858.0,49.2999,49.3097,49.2705,49.2803,8858.0
2024-08-22 15:45:00,50.36,50.42,50.35,50.42,19674.0,49.2901,49.3488,49.2803,49.3488,19674.0
2024-08-22 15:50:00,50.41,50.43,50.27,50.28,69441.0,49.339,49.3586,49.202,49.2118,69441.0
2024-08-22 15:55:00,50.27,50.31,50.19,50.25,103657.0,49.202,49.2411,49.1237,49.1824,103657.0
2024-08-23 09:30:00,50.59,50.67,50.58,50.58,1682.0,49.5152,49.5935,49.5054,49.5054,1682.0
2024-08-23 09:35:00,50.58,50.66,50.57,50.58,2934.0,49.5054,49.5837,49.4956,49.5054,2934.0
2024-08-23 09:40:00,50.52,50.57,50.5,50.5,6559.0,49.4467,49.4956,49.4271,49.4271,6559.0
2024-08-23 09:45:00,50.5,50.51,50.44,50.47,4619.0,49.4271,49.4369,49.3684,49.3977,4619.0
2024-08-23 09:50:00,50.46,50.48,50.38,50.46,5772.0,49.388,49.4075,49.3097,49.388,5772.0
2024-08-23 09:55:00,50.49,50.49,50.44,50.46,3900.0,49.4173,49.4173,49.3684,49.388,3900.0
2024-08-23 10:00:00,50.5,50.62,50.5,50.62,12371.0,49.4271,49.5446,49.4271,49.5446,12371.0
2024-08-23 10:05:00,50.6,50.66,50.55,50.64,10495.0,49.525,49.5837,49.476,49.5641,10495.0
2024-08-23 10:10:00,50.64,50.68,50.61,50.61,11215.0,49.5641,49.6033,49.5348,49.5348,11215.0
2024-08-23 10:15:00,50.62,50.64,50.53,50.55,13279.0,49.5446,49.5641,49.4565,49.476,13279.0
2024-08-23 10:20:00,50.55,50.65,50.51,50.64,9475.0,49.476,49.5739,49.4369,49.5641,9475.0
2024-08-23 10:25:00,50.63,50.68,50.59,50.61,7927.0,49.5543,49.6033,49.5152,49.5348,7927.0
2024-08-23 10:30:00,50.62,50.65,50.58,50.59,9757.0,49.5446,49.5739,49.5054,49.5152,9757.0
2024-08-23 10:35:00,50.59,50.59,50.54,50.55,6720.0,49.5152,49.5152,49.4663,49.476,6720.0
2024-08-23 10:40:00,50.55,50.56,50.52,50.54,4819.0,49.476,49.4858,49.4467,49.4663,4819.0
2024-08-23 10:45:00,50.55,50.55,50.45,50.49,25260.0,49.476,49.476,49.3782,49.4173,25260.0
2024-08-23 10:50:00,50.48,50.5,50.45,50.49,8332.0,49.4075,49.4271,49.3782,49.4173,8332.0
2024-08-23 10:55:00,50.49,50.52,50.47,50.51,13931.0,49.4173,49.4467,49.3977,49.4369,13931.0
2024-08-23 11:00:00,50.5,50.57,50.47,50.54,5638.0,49.4271,49.4956,49.3977,49.4663,5638.0
2024-08-23 11:05:00,50.56,50.61,50.56,50.57,7662.0,49.4858,49.5348,49.4858,49.4956,7662.0
2024-08-23 11:10:00,50.57,50.62,50.49,50.62,14349.0,49.4956,49.5446,49.4173,49.5446,14349.0
2024-08-23 11:15:00,50.62,50.75,50.62,50.72,9614.0,49.5446,49.6718,49.5446,49.6424,9614.0
2024-08-23 11:20:00,50.71,50.71,50.65,50.66,6349.0,49.6326,49.6326,49.5739,49.5837,6349.0
2024-08-23 11:25:00,50.64,50.65,50.56,50.56,3733.0,49.5641,49.5739,49.4858,49.4858,3733.0
2024-08-23 11:30:00,50.56,50.59,50.56,50.58,3721.0,49.4858,49.5152,49.4858,49.5054,3721.0
2024-08-23 11:35:00,50.58,50.61,50.57,50.6,6458.0,49.5054,49.5348,49.4956,49.525,6458.0
2024-08-23 11:40:00,50.61,50.67,50.58,50.59,9508.0,49.5348,49.5935,49.5054,49.5152,9508.0
2024-08-23 11:45:00,50.59,50.59,50.54,50.59,8007.0,49.5152,49.5152,49.4663,49.5152,8007.0
2024-08-23 11:50:00,50.58,50.58,50.53,50.55,7190.0,49.5054,49.5054,49.4565,49.476,7190.0
2024-08-23 11:55:00,50.55,50.55,50.49,50.5,7585.0,49.476,49.476,49.4173,49.4271,7585.0
2024-08-23 12:00:00,50.5,50.5,50.41,50.44,16111.0,49.4271,49.4271,49.339,49.3684,16111.0
2024-08-23 12:05:00,50.39,50.46,50.36,50.46,4484.0,49.3194,49.388,49.2901,49.388,4484.0
2024-08-23 12:10:00,50.46,50.46,50.44,50.44,5867.0,49.388,49.388,49.3684,49.3684,5867.0
2024-08-23 12:15:00,50.43,50.5,50.42,50.47,10745.0,49.3586,49.4271,49.3488,49.3977,10745.0
2024-08-23 12:20:00,50.46,50.48,50.45,50.47,6547.0,49.388,49.4075,49.3782,49.3977,6547.0
2024-08-23 12:25:00,50.46,50.46,50.41,50.44,7458.0,49.388,49.388,49.339,49.3684,7458.0
2024-08-23 12:30:00,50.44,50.47,50.44,50.47,3920.0,49.3684,49.3977,49.3684,49.3977,3920.0
2024-08-23 12:35:00,50.49,50.49,50.44,50.44,1302.0,49.4173,49.4173,49.3684,49.3684,1302.0
2024-08-23 12:40:00,50.43,50.43,50.35,50.35,5931.0,49.3586,49.3586,49.2803,49.2803,5931.0
2024-08-23 12:45:00,50.35,50.37,50.32,50.36,3795.0,49.2803,49.2999,49.2509,49.2901,3795.0
2024-08-23 12:50:00,50.38,50.43,50.38,50.43,4816.0,49.3097,49.3586,49.3097,49.3586,4816.0
2024-08-23 12:55:00,50.44,50.48,50.44,50.46,3512.0,49.3684,49.4075,49.3684,49.388,3512.0
2024-08-23 13:00:00,50.46,50.46,50.45,50.45,3566.0,49.388,49.388,49.3782,49.3782,3566.0
2024-08-23 13:05:00,50.43,50.46,50.43,50.46,3852.0,49.3586,49.388,49.3586,49.388,3852.0
2024-08-23 13:10:00,50.47,50.47,50.45,50.47,2841.0,49.3977,49.3977,49.3782,49.3977,2841.0
2024-08-23 13:15:00,50.48,50.48,50.41,50.44,7470.0,49.4075,49.4075,49.339,49.3684,7470.0
2024-08-23 13:20:00,50.47,50.47,50.44,50.44,3212.0,49.3977,49.3977,49.3684,49.3684,3212.0
2024-08-23 13:25:00,50.45,50.51,50.45,50.5,3044.0,49.3782,49.4369,49.3782,49.4271,3044.0
2024-08-23 13:30:00,50.5,50.53,50.5,50.51,2898.0,49.4271,49.4565,49.4271,49.4369,2898.0
2024-08-23 13:35:00,50.5,50.54,50.48,50.54,6707.0,49.4271,49.4663,49.4075,49.4663,6707.0
2024-08-23 13:40:00,50.54,50.57,50.53,50.57,2434.0,49.4663,49.4956,49.4565,49.4956,2434.0
2024-08-23 13:45:00,50.57,50.58,50.52,50.57,5368.0,49.4956,49.5054,49.4467,49.4956,5368.0
2024-08-23 13:50:00,50.58,50.58,50.55,50.58,2495.0,49.5054,49.5054,49.476,49.5054,2495.0
2024-08-23 13:55:00,50.55,50.55,50.54,50.55,3099.0,49.476,49.476,49.4663,49.476,3099.0
2024-08-23 14:00:00,50.55,50.59,50.54,50.59,2506.0,49.476,49.5152,49.4663,49.5152,2506.0
2024-08-23 14:05:00,50.59,50.62,50.58,50.59,5307.0,49.5152,49.5446,49.5054,49.5152,5307.0
2024-08-23 14:10:00,50.6,50.64,50.6,50.63,5392.0,49.525,49.5641,49.525,49.5543,5392.0
2024-08-23 14:15:00,50.63,50.64,50.6,50.63,4159.0,49.5543,49.5641,49.525,49.5543,4159.0
2024-08-23 14:20:00,50.63,50.67,50.63,50.67,7002.0,49.5543,49.5935,49.5543,49.5935,7002.0
2024-08-23 14:25:00,50.68,50.68,50.63,50.63,9018.0,49.6033,49.6033,49.5543,49.5543,9018.0
2024-08-23 14:30:00,50.63,50.63,50.59,50.6,4271.0,49.5543,49.5543,49.5152,49.525,4271.0
2024-08-23 14:35:00,50.59,50.63,50.59,50.63,2640.0,49.5152,49.5543,49.5152,49.5543,2640.0
2024-08-23 14:40:00,50.6,50.64,50.6,50.62,4457.0,49.525,49.5641,49.525,49.5446,4457.0
2024-08-23 14:45:00,50.63,50.64,50.62,50.63,4735.0,49.5543,49.5641,49.5446,49.5543,4735.0
2024-08-23 14:50:00,50.62,50.63,50.61,50.62,6437.0,49.5446,49.5543,49.5348,49.5446,6437.0
2024-08-23 14:55:00,50.62,50.62,50.59,50.59,13861.0,49.5446,49.5446,49.5152,49.5152,13861.0
2024-08-23 15:00:00,50.59,50.59,50.55,50.57,11144.0,49.5152,49.5152,49.476,49.4956,11144.0
2024-08-23 15:05:00,50.58,50.59,50.53,50.59,11984.0,49.5054,49.5152,49.4565,49.5152,11984.0
2024-08-23 15:10:00,50.61,50.69,50.61,50.68,11937.0,49.5348,49.6131,49.5348,49.6033,11937.0
2024-08-23 15:15:00,50.69,50.69,50.66,50.67,4102.0,49.6131,49.6131,49.5837,49.5935,4102.0
2024-08-23 15:20:00,50.67,50.73,50.67,50.73,9474.0,49.5935,49.6522,49.5935,49.6522,9474.0
2024-08-23 15:25:00,50.72,50.74,50.72,50.74,6228.0,49.6424,49.662,49.6424,49.662,6228.0
2024-08-23 15:30:00,50.74,50.76,50.71,50.73,12258.0,49.662,49.6816,49.6326,49.6522,12258.0
2024-08-23 15:35:00,50.72,50.72,50.66,50.68,9877.0,49.6424,49.6424,49.5837,49.6033,9877.0
2024-08-23 15:40:00,50.69,50.72,50.67,50.68,9587.0,49.6131,49.6424,49.5935,49.6033,9587.0
2024-08-23 15:45:00,50.67,50.71,50.65,50.71,20272.0,49.5935,49.6326,49.5739,49.6326,20272.0
2024-08-23 15:50:00,50.71,50.76,50.68,50.75,42779.0,49.6326,49.6816,49.6033,49.6718,42779.0
2024-08-23 15:55:00,50.74,50.77,50.7,50.72,81426.0,49.662,49.6914,49.6229,49.6424,81426.0
2024-08-26 09:30:00,50.74,50.89,50.74,50.84,6332.0,49.662,49.8088,49.662,49.7599,6332.0
2024-08-26 09:35:00,50.86,50.97,50.85,50.96,8678.0,49.7795,49.8871,49.7697,49.8773,8678.0
2024-08-26 09:40:00,50.95,50.97,50.9,50.96,3239.0,49.8675,49.8871,49.8186,49.8773,3239.0
2024-08-26 09:45:00,50.95,50.98,50.9,50.98,5760.0,49.8675,49.8969,49.8186,49.8969,5760.0
2024-08-26 09:50:00,50.96,50.97,50.91,50.94,4101.0,49.8773,49.8871,49.8284,49.8578,4101.0
2024-08-26 09:55:00,50.98,51.01,50.93,51.0,79085.0,49.8969,49.9263,49.848,49.9165,79085.0
2024-08-26 10:00:00,50.99,50.99,50.92,50.95,8900.0,49.9067,49.9067,49.8382,49.8675,8900.0
2024-08-26 10:05:00,50.95,50.98,50.89,50.94,7515.0,49.8675,49.8969,49.8088,49.8578,7515.0
2024-08-26 10:10:00,50.93,50.96,50.91,50.92,4527.0,49.848,49.8773,49.8284,49.8382,4527.0
2024-08-26 10:15:00,50.91,50.97,50.91,50.92,4584.0,49.8284,49.8871,49.8284,49.8382,4584.0
2024-08-26 10:20:00,50.92,50.92,50.89,50.9,4300.0,49.8382,49.8382,49.8088,49.8186,4300.0
2024-08-26 10:25:00,50.89,50.9,50.85,50.9,3685.0,49.8088,49.8186,49.7697,49.8186,3685.0
2024-08-26 10:30:00,50.9,50.9,50.85,50.9,9500.0,49.8186,49.8186,49.7697,49.8186,9500.0
2024-08-26 10:35:00,50.91,50.91,50.83,50.86,5179.0,49.8284,49.8284,49.7501,49.7795,5179.0
2024-08-26 10:40:00,50.86,50.88,50.79,50.81,4257.0,49.7795,49.799,49.7109,49.7305,4257.0
2024-08-26 10:45:00,50.82,50.84,50.82,50.83,1100.0,49.7403,49.7599,49.7403,49.7501,1100.0
2024-08-26 10:50:00,50.85,50.88,50.83,50.87,9328.0,49.7697,49.799,49.7501,49.7892,9328.0
2024-08-26 10:55:00,50.87,50.87,50.8,50.84,4551.0,49.7892,49.7892,49.7207,49.7599,4551.0
2024-08-26 11:00:00,50.84,50.84,50.79,50.79,3600.0,49.7599,49.7599,49.7109,49.7109,3600.0
2024-08-26 11:05:00,50.79,50.79,50.74,50.74,3372.0,49.7109,49.7109,49.662,49.662,3372.0
2024-08-26 11:10:00,50.74,50.77,50.74,50.77,4330.0,49.662,49.6914,49.662,49.6914,4330.0
2024-08-26 11:15:00,50.79,50.79,50.77,50.79,1200.0,49.7109,49.7109,49.6914,49.7109,1200.0
2024-08-26 11:20:00,50.78,50.8,50.77,50.8,1558.0,49.7012,49.7207,49.6914,49.7207,1558.0
2024-08-26 11:25:00,50.81,50.83,50.81,50.83,5972.0,49.7305,49.7501,49.7305,49.7501,5972.0
2024-08-26 11:30:00,50.82,50.84,50.81,50.83,5706.0,49.7403,49.7599,49.7305,49.7501,5706.0
2024-08-26 11:35:00,50.83,50.85,50.81,50.85,5513.0,49.7501,49.7697,49.7305,49.7697,5513.0
2024-08-26 11:40:00,50.87,50.89,50.86,50.86,3352.0,49.7892,49.8088,49.7795,49.7795,3352.0
2024-08-26 11:45:00,50.86,50.87,50.83,50.86,2058.0,49.7795,49.7892,49.7501,49.7795,2058.0
2024-08-26 11:50:00,50.85,50.86,50.83,50.85,2106.0,49.7697,49.7795,49.7501,49.7697,2106.0
2024-08-26 11:55:00,50.85,50.85,50.82,50.83,4572.0,49.7697,49.7697,49.7403,49.7501,4572.0
2024-08-26 12:00:00,50.82,50.86,50.81,50.82,4516.0,49.7403,49.7795,49.7305,49.7403,4516.0
2024-08-26 12:05:00,50.79,50.8,50.78,50.8,2623.0,49.7109,49.7207,49.7012,49.7207,2623.0
2024-08-26 12:10:00,50.81,50.82,50.8,50.81,841.0,49.7305,49.7403,49.7207,49.7305,841.0
2024-08-26 12:15:00,50.81,50.86,50.81,50.86,2719.0,49.7305,49.7795,49.7305,49.7795,2719.0
2024-08-26 12:20:00,50.88,50.88,50.85,50.85,3623.0,49.799,49.799,49.7697,49.7697,3623.0
2024-08-26 12:25:00,50.85,50.85,50.83,50.84,1100.0,49.7697,49.7697,49.7501,49.7599,1100.0
2024-08-26 12:30:00,50.84,50.88,50.84,50.85,6549.0,49.7599,49.799,49.7599,49.7697,6549.0
2024-08-26 12:35:00,50.86,50.88,50.85,50.88,2416.0,49.7795,49.799,49.7697,49.799,2416.0
2024-08-26 12:40:00,50.88,50.89,50.87,50.89,4179.0,49.799,49.8088,49.7892,49.8088,4179.0
2024-08-26 12:45:00,50.89,50.89,50.87,50.87,4245.0,49.8088,49.8088,49.7892,49.7892,4245.0
2024-08-26 12:50:00,50.88,50.9,50.88,50.88,3784.0,49.799,49.8186,49.799,49.799,3784.0
2024-08-26 12:55:00,50.88,50.88,50.86,50.86,1340.0,49.799,49.799,49.7795,49.7795,1340.0
2024-08-26 13:00:00,50.85,50.9,50.85,50.9,3720.0,49.7697,49.8186,49.7697,49.8186,3720.0
2024-08-26 13:05:00,50.9,50.9,50.88,50.89,4621.0,49.8186,49.8186,49.799,49.8088,4621.0
2024-08-26 13:10:00,50.89,50.9,50.87,50.9,2560.0,49.8088,49.8186,49.7892,49.8186,2560.0
2024-08-26 13:15:00,50.9,50.91,50.87,50.87,4692.0,49.8186,49.8284,49.7892,49.7892,4692.0
2024-08-26 13:20:00,50.87,50.92,50.86,50.91,2455.0,49.7892,49.8382,49.7795,49.8284,2455.0
2024-08-26 13:25:00,50.91,50.92,50.87,50.87,1332.0,49.8284,49.8382,49.7892,49.7892,1332.0
2024-08-26 13:30:00,50.87,50.88,50.87,50.87,2757.0,49.7892,49.799,49.7892,49.7892,2757.0
2024-08-26 13:35:00,50.86,50.86,50.81,50.81,5475.0,49.7795,49.7795,49.7305,49.7305,5475.0
2024-08-26 13:40:00,50.83,50.84,50.82,50.82,1673.0,49.7501,49.7599,49.7403,49.7403,1673.0
2024-08-26 13:45:00,50.82,50.82,50.75,50.8,4310.0,49.7403,49.7403,49.6718,49.7207,4310.0
2024-08-26 13:50:00,50.79,50.8,50.77,50.77,3187.0,49.7109,49.7207,49.6914,49.6914,3187.0
2024-08-26 13:55:00,50.77,50.78,50.75,50.78,2972.0,49.6914,49.7012,49.6718,49.7012,2972.0
2024-08-26 14:00:00,50.78,50.8,50.77,50.79,5133.0,49.7012,49.7207,49.6914,49.7109,5133.0
2024-08-26 14:05:00,50.81,50.81,50.8,50.81,2943.0,49.7305,49.7305,49.7207,49.7305,2943.0
2024-08-26 14:10:00,50.81,50.84,50.81,50.84,4154.0,49.7305,49.7599,49.7305,49.7599,4154.0
2024-08-26 14:15:00,50.84,50.84,50.84,50.84,2500.0,49.7599,49.7599,49.7599,49.7599,2500.0
2024-08-26 14:20:00,50.85,50.88,50.83,50.85,6888.0,49.7697,49.799,49.7501,49.7697,6888.0
2024-08-26 14:25:00,50.85,50.9,50.85,50.86,1767.0,49.7697,49.8186,49.7697,49.7795,1767.0
2024-08-26 14:30:00,50.87,50.89,50.87,50.89,1600.0,49.7892,49.8088,49.7892,49.8088,1600.0
2024-08-26 14:35:00,50.9,50.92,50.9,50.91,2099.0,49.8186,49.8382,49.8186,49.8284,2099.0
2024-08-26 14:40:00,50.91,50.93,50.91,50.92,1007.0,49.8284,49.848,49.8284,49.8382,1007.0
2024-08-26 14:45:00,50.92,50.96,50.92,50.95,2029.0,49.8382,49.8773,49.8382,49.8675,2029.0
2024-08-26 14:50:00,50.93,50.94,50.89,50.89,6881.0,49.848,49.8578,49.8088,49.8088,6881.0
2024-08-26 14:55:00,50.89,50.91,50.89,50.89,6210.0,49.8088,49.8284,49.8088,49.8088,6210.0
2024-08-26 15:00:00,50.89,50.89,50.84,50.84,16654.0,49.8088,49.8088,49.7599,49.7599,16654.0
2024-08-26 15:05:00,50.84,50.84,50.8,50.83,7868.0,49.7599,49.7599,49.7207,49.7501,7868.0
2024-08-26 15:10:00,50.84,50.87,50.82,50.83,6276.0,49.7599,49.7892,49.7403,49.7501,6276.0
2024-08-26 15:15:00,50.83,50.84,50.81,50.84,7736.0,49.7501,49.7599,49.7305,49.7599,7736.0
2024-08-26 15:20:00,50.84,50.85,50.83,50.84,8348.0,49.7599,49.7697,49.7501,49.7599,8348.0
2024-08-26 15:25:00,50.84,50.85,50.81,50.81,5736.0,49.7599,49.7697,49.7305,49.7305,5736.0
2024-08-26 15:30:00,50.81,50.82,50.79,50.79,23954.0,49.7305,49.7403,49.7109,49.7109,23954.0
2024-08-26 15:35:00,50.78,50.79,50.75,50.79,15116.0,49.7012,49.7109,49.6718,49.7109,15116.0
2024-08-26 15:40:00,50.78,50.81,50.77,50.77,3664.0,49.7012,49.7305,49.6914,49.6914,3664.0
2024-08-26 15:45:00,50.78,50.78,50.74,50.74,11428.0,49.7012,49.7012,49.662,49.662,11428.0
2024-08-26 15:50:00,50.74,50.81,50.74,50.78,27558.0,49.662,49.7305,49.662,49.7012,27558.0
2024-08-26 15:55:00,50.78,50.82,50.73,50.82,68131.0,49.7012,49.7403,49.6522,49.7403,68131.0
2024-08-27 09:30:00,50.66,50.66,50.47,50.55,10507.0,49.5837,49.5837,49.3977,49.476,10507.0
2024-08-27 09:35:00,50.53,50.59,50.5,50.53,5450.0,49.4565,49.5152,49.4271,49.4565,5450.0
2024-08-27 09:40:00,50.52,50.64,50.51,50.63,16403.0,49.4467,49.5641,49.4369,49.5543,16403.0
2024-08-27 09:45:00,50.6,50.62,50.52,50.52,7560.0,49.525,49.5446,49.4467,49.4467,7560.0
2024-08-27 09:50:00,50.53,50.6,50.51,50.54,7754.0,49.4565,49.525,49.4369,49.4663,7754.0
2024-08-27 09:55:00,50.51,50.51,50.41,50.44,5532.0,49.4369,49.4369,49.339,49.3684,5532.0
2024-08-27 10:00:00,50.46,50.47,50.4,50.47,6268.0,49.388,49.3977,49.3292,49.3977,6268.0
2024-08-27 10:05:00,50.49,50.52,50.48,50.52,6726.0,49.4173,49.4467,49.4075,49.4467,6726.0
2024-08-27 10:10:00,50.52,50.52,50.45,50.49,4665.0,49.4467,49.4467,49.3782,49.4173,4665.0
2024-08-27 10:15:00,50.49,50.5,50.45,50.49,7442.0,49.4173,49.4271,49.3782,49.4173,7442.0
2024-08-27 10:20:00,50.51,50.6,50.51,50.6,7311.0,49.4369,49.525,49.4369,49.525,7311.0
2024-08-27 10:25:00,50.6,50.64,50.57,50.63,11308.0,49.525,49.5641,49.4956,49.5543,11308.0
2024-08-27 10:30:00,50.63,50.68,50.62,50.65,9184.0,49.5543,49.6033,49.5446,49.5739,9184.0
2024-08-27 10:35:00,50.65,50.66,50.63,50.63,3752.0,49.5739,49.5837,49.5543,49.5543,3752.0
2024-08-27 10:40:00,50.63,50.63,50.61,50.61,7134.0,49.5543,49.5543,49.5348,49.5348,7134.0
2024-08-27 10:45:00,50.61,50.65,50.61,50.64,4332.0,49.5348,49.5739,49.5348,49.5641,4332.0
2024-08-27 10:50:00,50.65,50.69,50.65,50.69,4469.0,49.5739,49.6131,49.5739,49.6131,4469.0
2024-08-27 10:55:00,50.69,50.7,50.67,50.7,9893.0,49.6131,49.6229,49.5935,49.6229,9893.0
2024-08-27 11:00:00,50.7,50.73,50.66,50.68,9603.0,49.6229,49.6522,49.5837,49.6033,9603.0
2024-08-27 11:05:00,50.68,50.69,50.66,50.68,4940.0,49.6033,49.6131,49.5837,49.6033,4940.0
2024-08-27 11:10:00,50.67,50.67,50.6,50.6,6095.0,49.5935,49.5935,49.525,49.525,6095.0
2024-08-27 11:15:00,50.66,50.68,50.64,50.65,5456.0,49.5837,49.6033,49.5641,49.5739,5456.0
2024-08-27 11:20:00,50.65,50.69,50.65,50.65,4520.0,49.5739,49.6131,49.5739,49.5739,4520.0
2024-08-27 11:25:00,50.64,50.67,50.64,50.65,4140.0,49.5641,49.5935,49.5641,49.5739,4140.0
2024-08-27 11:30:00,50.64,50.66,50.61,50.63,6631.0,49.5641,49.5837,49.5348,49.5543,6631.0
2024-08-27 11:35:00,50.64,50.65,50.63,50.65,3592.0,49.5641,49.5739,49.5543,49.5739,3592.0
2024-08-27 11:40:00,50.64,50.67,50.64,50.66,3008.0,49.5641,49.5935,49.5641,49.5837,3008.0
2024-08-27 11:45:00,50.63,50.65,50.61,50.65,2598.0,49.5543,49.5739,49.5348,49.5739,2598.0
2024-08-27 11:50:00,50.65,50.66,50.65,50.65,2391.0,49.5739,49.5837,49.5739,49.5739,2391.0
2024-08-27 11:55:00,50.64,50.69,50.63,50.69,2004.0,49.5641,49.6131,49.5543,49.6131,2004.0
2024-08-27 12:00:00,50.69,50.72,50.68,50.69,3872.0,49.6131,49.6424,49.6033,49.6131,3872.0
2024-08-27 12:05:00,50.68,50.71,50.68,50.71,3818.0,49.6033,49.6326,49.6033,49.6326,3818.0
2024-08-27 12:10:00,50.7,50.7,50.66,50.69,4625.0,49.6229,49.6229,49.5837,49.6131,4625.0
2024-08-27 12:15:00,50.7,50.7,50.66,50.7,3754.0,49.6229,49.6229,49.5837,49.6229,3754.0
2024-08-27 12:20:00,50.7,50.7,50.64,50.65,2691.0,49.6229,49.6229,49.5641,49.5739,2691.0
2024-08-27 12:25:00,50.66,50.68,50.63,50.63,4739.0,49.5837,49.6033,49.5543,49.5543,4739.0
2024-08-27 12:30:00,50.63,50.68,50.63,50.67,4290.0,49.5543,49.6033,49.5543,49.5935,4290.0
2024-08-27 12:35:00,50.67,50.67,50.65,50.65,2569.0,49.5935,49.5935,49.5739,49.5739,2569.0
2024-08-27 12:40:00,50.64,50.65,50.63,50.65,2206.0,49.5641,49.5739,49.5543,49.5739,2206.0
2024-08-27 12:45:00,50.65,50.68,50.65,50.68,3503.0,49.5739,49.6033,49.5739,49.6033,3503.0
2024-08-27 12:50:00,50.69,50.7,50.67,50.67,3265.0,49.6131,49.6229,49.5935,49.5935,3265.0
2024-08-27 12:55:00,50.67,50.67,50.65,50.65,2084.0,49.5935,49.5935,49.5739,49.5739,2084.0
2024-08-27 13:00:00,50.65,50.66,50.65,50.66,400.0,49.5739,49.5837,49.5739,49.5837,400.0
2024-08-27 13:05:00,50.65,50.66,50.65,50.65,1181.0,49.5739,49.5837,49.5739,49.5739,1181.0
2024-08-27 13:10:00,50.66,50.72,50.66,50.72,3993.0,49.5837,49.6424,49.5837,49.6424,3993.0
2024-08-27 13:15:00,50.71,50.71,50.69,50.71,1433.0,49.6326,49.6326,49.6131,49.6326,1433.0
2024-08-27 13:20:00,50.71,50.74,50.7,50.7,4174.0,49.6326,49.662,49.6229,49.6229,4174.0
2024-08-27 13:25:00,50.7,50.75,50.7,50.75,3977.0,49.6229,49.6718,49.6229,49.6718,3977.0
2024-08-27 13:30:00,50.76,50.77,50.73,50.73,2028.0,49.6816,49.6914,49.6522,49.6522,2028.0
2024-08-27 13:35:00,50.74,50.77,50.74,50.77,3520.0,49.662,49.6914,49.662,49.6914,3520.0
2024-08-27 13:40:00,50.76,50.78,50.75,50.78,1718.0,49.6816,49.7012,49.6718,49.7012,1718.0
2024-08-27 13:45:00,50.75,50.75,50.72,50.72,2429.0,49.6718,49.6718,49.6424,49.6424,2429.0
2024-08-27 13:50:00,50.73,50.76,50.72,50.76,2078.0,49.6522,49.6816,49.6424,49.6816,2078.0
2024-08-27 13:55:00,50.76,50.78,50.75,50.78,2577.0,49.6816,49.7012,49.6718,49.7012,2577.0
2024-08-27 14:00:00,50.78,50.78,50.76,50.77,3289.0,49.7012,49.7012,49.6816,49.6914,3289.0
2024-08-27 14:05:00,50.78,50.78,50.77,50.78,3214.0,49.7012,49.7012,49.6914,49.7012,3214.0
2024-08-27 14:10:00,50.79,50.83,50.79,50.83,4758.0,49.7109,49.7501,49.7109,49.7501,4758.0
2024-08-27 14:15:00,50.83,50.83,50.8,50.81,4626.0,49.7501,49.7501,49.7207,49.7305,4626.0
2024-08-27 14:20:00,50.81,50.81,50.78,50.78,2725.0,49.7305,49.7305,49.7012,49.7012,2725.0
2024-08-27 14:25:00,50.79,50.8,50.77,50.8,4405.0,49.7109,49.7207,49.6914,49.7207,4405.0
2024-08-27 14:30:00,50.78,50.8,50.77,50.77,2940.0,49.7012,49.7207,49.6914,49.6914,2940.0
2024-08-27 14:35:00,50.77,50.79,50.77,50.77,2060.0,49.6914,49.7109,49.6914,49.6914,2060.0
2024-08-27 14:40:00,50.78,50.8,50.77,50.8,1857.0,49.7012,49.7207,49.6914,49.7207,1857.0
2024-08-27 14:45:00,50.8,50.8,50.76,50.76,4222.0,49.7207,49.7207,49.6816,49.6816,4222.0
2024-08-27 14:50:00,50.76,50.78,50.74,50.74,2503.0,49.6816,49.7012,49.662,49.662,2503.0
2024-08-27 14:55:00,50.75,50.76,50.74,50.76,2429.0,49.6718,49.6816,49.662,49.6816,2429.0
2024-08-27 15:00:00,50.75,50.76,50.73,50.73,4616.0,49.6718,49.6816,49.6522,49.6522,4616.0
2024-08-27 15:05:00,50.74,50.77,50.74,50.75,5022.0,49.662,49.6914,49.662,49.6718,5022.0
2024-08-27 15:10:00,50.74,50.75,50.74,50.75,1600.0,49.662,49.6718,49.662,49.6718,1600.0
2024-08-27 15:15:00,50.75,50.76,50.74,50.74,3662.0,49.6718,49.6816,49.662,49.662,3662.0
2024-08-27 15:20:00,50.74,50.75,50.73,50.75,2930.0,49.662,49.6718,49.6522,49.6718,2930.0
2024-08-27 15:25:00,50.76,50.78,50.76,50.77,11649.0,49.6816,49.7012,49.6816,49.6914,11649.0
2024-08-27 15:30:00,50.76,50.78,50.76,50.77,9266.0,49.6816,49.7012,49.6816,49.6914,9266.0
2024-08-27 15:35:00,50.77,50.77,50.72,50.76,5795.0,49.6914,49.6914,49.6424,49.6816,5795.0
2024-08-27 15:40:00,50.75,50.77,50.73,50.75,15253.0,49.6718,49.6914,49.6522,49.6718,15253.0
2024-08-27 15:45:00,50.75,50.76,50.75,50.76,4849.0,49.6718,49.6816,49.6718,49.6816,4849.0
2024-08-27 15:50:00,50.75,50.77,50.68,50.68,27819.0,49.6718,49.6914,49.6033,49.6033,27819.0
2024-08-27 15:55:00,50.68,50.73,50.66,50.72,34469.0,49.6033,49.6522,49.5837,49.6424,34469.0
2024-08-28 09:30:00,50.44,50.56,50.41,50.44,10594.0,49.3684,49.4858,49.339,49.3684,10594.0
2024-08-28 09:35:00,50.43,50.46,50.37,50.41,8102.0,49.3586,49.388,49.2999,49.339,8102.0
2024-08-28 09:40:00,50.42,50.43,50.27,50.27,16888.0,49.3488,49.3586,49.202,49.202,16888.0
2024-08-28 09:45:00,50.23,50.31,50.17,50.2,27312.0,49.1628,49.2411,49.1041,49.1335,27312.0
2024-08-28 09:50:00,50.22,50.27,50.21,50.22,15573.0,49.1531,49.202,49.1433,49.1531,15573.0
2024-08-28 09:55:00,50.22,50.27,50.2,50.27,7302.0,49.1531,49.202,49.1335,49.202,7302.0
2024-08-28 10:00:00,50.26,50.26,50.15,50.15,6755.0,49.1922,49.1922,49.0845,49.0845,6755.0
2024-08-28 10:05:00,50.16,50.17,50.1,50.1,9338.0,49.0943,49.1041,49.0356,49.0356,9338.0
2024-08-28 10:10:00,50.09,50.12,50.03,50.05,11310.0,49.0258,49.0552,48.9671,48.9867,11310.0
2024-08-28 10:15:00,50.04,50.05,50.0,50.02,8379.0,48.9769,48.9867,48.9377,48.9573,8379.0
2024-08-28 10:20:00,50.01,50.02,49.98,50.02,13039.0,48.9475,48.9573,48.9182,48.9573,13039.0
2024-08-28 10:25:00,50.04,50.05,49.95,49.99,13716.0,48.9769,48.9867,48.8888,48.9279,13716.0
2024-08-28 10:30:00,49.98,50.04,49.95,49.98,10654.0,48.9182,48.9769,48.8888,48.9182,10654.0
2024-08-28 10:35:00,49.98,50.07,49.97,50.06,5730.0,48.9182,49.0062,48.9084,48.9965,5730.0
2024-08-28 10:40:00,50.04,50.07,50.03,50.03,5870.0,48.9769,49.0062,48.9671,48.9671,5870.0
2024-08-28 10:45:00,50.03,50.04,49.96,49.98,7601.0,48.9671,48.9769,48.8986,48.9182,7601.0
2024-08-28 10:50:00,49.99,50.0,49.96,49.99,5919.0,48.9279,48.9377,48.8986,48.9279,5919.0
2024-08-28 10:55:00,49.98,49.98,49.91,49.94,3262.0,48.9182,48.9182,48.8496,48.879,3262.0
2024-08-28 11:00:00,49.94,49.96,49.9,49.91,8542.0,48.879,48.8986,48.8399,48.8496,8542.0
2024-08-28 11:05:00,49.91,49.96,49.91,49.94,3508.0,48.8496,48.8986,48.8496,48.879,3508.0
2024-08-28 11:10:00,49.94,49.97,49.91,49.95,7263.0,48.879,48.9084,48.8496,48.8888,7263.0
2024-08-28 11:15:00,49.96,49.96,49.89,49.9,10224.0,48.8986,48.8986,48.8301,48.8399,10224.0
2024-08-28 11:20:00,49.9,49.91,49.81,49.82,7628.0,48.8399,48.8496,48.7518,48.7616,7628.0
2024-08-28 11:25:00,49.81,49.88,49.8,49.82,6000.0,48.7518,48.8203,48.742,48.7616,6000.0
2024-08-28 11:30:00,49.81,49.81,49.77,49.79,4583.0,48.7518,48.7518,48.7126,48.7322,4583.0
2024-08-28 11:35:00,49.79,49.82,49.78,49.81,4900.0,48.7322,48.7616,48.7224,48.7518,4900.0
2024-08-28 11:40:00,49.8,49.8,49.75,49.75,5362.0,48.742,48.742,48.693,48.693,5362.0
2024-08-28 11:45:00,49.76,49.81,49.76,49.8,3834.0,48.7028,48.7518,48.7028,48.742,3834.0
2024-08-28 11:50:00,49.82,49.83,49.8,49.8,5082.0,48.7616,48.7713,48.742,48.742,5082.0
2024-08-28 11:55:00,49.8,49.8,49.75,49.77,5731.0,48.742,48.742,48.693,48.7126,5731.0
2024-08-28 12:00:00,49.77,49.8,49.74,49.76,3946.0,48.7126,48.742,48.6833,48.7028,3946.0
2024-08-28 12:05:00,49.75,49.75,49.7,49.72,4966.0,48.693,48.693,48.6441,48.6637,4966.0
2024-08-28 12:10:00,49.71,49.73,49.69,49.73,7485.0,48.6539,48.6735,48.6343,48.6735,7485.0
2024-08-28 12:15:00,49.73,49.73,49.65,49.68,11885.0,48.6735,48.6735,48.5952,48.6245,11885.0
2024-08-28 12:20:00,49.68,49.68,49.59,49.61,10194.0,48.6245,48.6245,48.5364,48.556,10194.0
2024-08-28 12:25:00,49.6,49.63,49.6,49.6,2922.0,48.5462,48.5756,48.5462,48.5462,2922.0
2024-08-28 12:30:00,49.6,49.65,49.57,49.65,4405.0,48.5462,48.5952,48.5169,48.5952,4405.0
2024-08-28 12:35:00,49.61,49.62,49.59,49.62,5786.0,48.556,48.5658,48.5364,48.5658,5786.0
2024-08-28 12:40:00,49.61,49.66,49.59,49.66,4200.0,48.556,48.605,48.5364,48.605,4200.0
2024-08-28 12:45:00,49.65,49.69,49.65,49.68,4596.0,48.5952,48.6343,48.5952,48.6245,4596.0
2024-08-28 12:50:00,49.69,49.75,49.69,49.74,3575.0,48.6343,48.693,48.6343,48.6833,3575.0
2024-08-28 12:55:00,49.75,49.77,49.73,49.73,3174.0,48.693,48.7126,48.6735,48.6735,3174.0
2024-08-28 13:00:00,49.73,49.76,49.73,49.74,5462.0,48.6735,48.7028,48.6735,48.6833,5462.0
2024-08-28 13:05:00,49.73,49.76,49.72,49.74,5989.0,48.6735,48.7028,48.6637,48.6833,5989.0
2024-08-28 13:10:00,49.73,49.73,49.67,49.67,6950.0,48.6735,48.6735,48.6147,48.6147,6950.0
2024-08-28 13:15:00,49.66,49.67,49.65,49.65,7559.0,48.605,48.6147,48.5952,48.5952,7559.0
2024-08-28 13:20:00,49.64,49.65,49.59,49.59,2792.0,48.5854,48.5952,48.5364,48.5364,2792.0
2024-08-28 13:25:00,49.6,49.63,49.59,49.6,4202.0,48.5462,48.5756,48.5364,48.5462,4202.0
2024-08-28 13:30:00,49.6,49.62,49.57,49.61,7496.0,48.5462,48.5658,48.5169,48.556,7496.0
2024-08-28 13:35:00,49.63,49.65,49.62,49.64,10310.0,48.5756,48.5952,48.5658,48.5854,10310.0
2024-08-28 13:40:00,49.63,49.66,49.62,49.63,14031.0,48.5756,48.605,48.5658,48.5756,14031.0
2024-08-28 13:45:00,49.63,49.64,49.6,49.61,17241.0,48.5756,48.5854,48.5462,48.556,17241.0
2024-08-28 13:50:00,49.62,49.66,49.62,49.63,12313.0,48.5658,48.605,48.5658,48.5756,12313.0
2024-08-28 13:55:00,49.65,49.65,49.47,49.47,14463.0,48.5952,48.5952,48.419,48.419,14463.0
2024-08-28 14:00:00,49.47,49.47,49.42,49.42,8063.0,48.419,48.419,48.3701,48.3701,8063.0
2024-08-28 14:05:00,49.41,49.53,49.41,49.53,8485.0,48.3603,48.4777,48.3603,48.4777,8485.0
2024-08-28 14:10:00,49.53,49.53,49.51,49.53,5553.0,48.4777,48.4777,48.4581,48.4777,5553.0
2024-08-28 14:15:00,49.53,49.53,49.49,49.49,5108.0,48.4777,48.4777,48.4386,48.4386,5108.0
2024-08-28 14:20:00,49.49,49.52,49.49,49.51,8181.0,48.4386,48.4679,48.4386,48.4581,8181.0
2024-08-28 14:25:00,49.48,49.49,49.45,49.45,5524.0,48.4288,48.4386,48.3994,48.3994,5524.0
2024-08-28 14:30:00,49.46,49.48,49.46,49.48,5090.0,48.4092,48.4288,48.4092,48.4288,5090.0
2024-08-28 14:35:00,49.48,49.53,49.48,49.53,9305.0,48.4288,48.4777,48.4288,48.4777,9305.0
2024-08-28 14:40:00,49.53,49.55,49.52,49.52,5278.0,48.4777,48.4973,48.4679,48.4679,5278.0
2024-08-28 14:45:00,49.51,49.55,49.49,49.5,14249.0,48.4581,48.4973,48.4386,48.4484,14249.0
2024-08-28 14:50:00,49.51,49.61,49.51,49.61,12989.0,48.4581,48.556,48.4581,48.556,12989.0
2024-08-28 14:55:00,49.61,49.7,49.61,49.7,9981.0,48.556,48.6441,48.556,48.6441,9981.0
2024-08-28 15:00:00,49.7,49.79,49.7,49.76,12538.0,48.6441,48.7322,48.6441,48.7028,12538.0
2024-08-28 15:05:00,49.76,49.77,49.72,49.73,8003.0,48.7028,48.7126,48.6637,48.6735,8003.0
2024-08-28 15:10:00,49.73,49.73,49.71,49.73,9341.0,48.6735,48.6735,48.6539,48.6735,9341.0
2024-08-28 15:15:00,49.73,49.77,49.73,49.77,12243.0,48.6735,48.7126,48.6735,48.7126,12243.0
2024-08-28 15:20:00,49.77,49.8,49.77,49.79,7078.0,48.7126,48.742,48.7126,48.7322,7078.0
2024-08-28 15:25:00,49.81,49.81,49.78,49.79,13967.0,48.7518,48.7518,48.7224,48.7322,13967.0
2024-08-28 15:30:00,49.79,49.86,49.78,49.78,38257.0,48.7322,48.8007,48.7224,48.7224,38257.0
2024-08-28 15:35:00,49.79,49.83,49.76,49.77,13178.0,48.7322,48.7713,48.7028,48.7126,13178.0
2024-08-28 15:40:00,49.77,49.81,49.77,49.8,10877.0,48.7126,48.7518,48.7126,48.742,10877.0
2024-08-28 15:45:00,49.82,49.85,49.8,49.82,10604.0,48.7616,48.7909,48.742,48.7616,10604.0
2024-08-28 15:50:00,49.83,49.85,49.79,49.83,35050.0,48.7713,48.7909,48.7322,48.7713,35050.0
2024-08-28 15:55:00,49.83,49.91,49.81,49.84,63515.0,48.7713,48.8496,48.7518,48.7811,63515.0
2024-08-29 09:30:00,50.02,50.16,49.89,49.91,17906.0,48.9573,49.0943,48.8301,48.8496,17906.0
2024-08-29 09:35:00,49.9,50.05,49.9,50.05,15790.0,48.8399,48.9867,48.8399,48.9867,15790.0
2024-08-29 09:40:00,50.04,50.04,49.95,49.95,12423.0,48.9769,48.9769,48.8888,48.8888,12423.0
2024-08-29 09:45:00,49.96,49.98,49.92,49.96,13342.0,48.8986,48.9182,48.8594,48.8986,13342.0
2024-08-29 09:50:00,49.96,49.98,49.92,49.96,14758.0,48.8986,48.9182,48.8594,48.8986,14758.0
2024-08-29 09:55:00,49.95,50.13,49.95,50.12,23031.0,48.8888,49.065,48.8888,49.0552,23031.0
2024-08-29 10:00:00,50.12,50.2,50.12,50.19,13700.0,49.0552,49.1335,49.0552,49.1237,13700.0
2024-08-29 10:05:00,50.18,50.19,50.11,50.19,21329.0,49.1139,49.1237,49.0454,49.1237,21329.0
2024-08-29 10:10:00,50.19,50.24,50.13,50.14,13865.0,49.1237,49.1726,49.065,49.0748,13865.0
2024-08-29 10:15:00,50.14,50.25,50.14,50.21,17927.0,49.0748,49.1824,49.0748,49.1433,17927.0
2024-08-29 10:20:00,50.23,50.38,50.23,50.37,6609.0,49.1628,49.3097,49.1628,49.2999,6609.0
2024-08-29 10:25:00,50.37,50.46,50.37,50.37,21493.0,49.2999,49.388,49.2999,49.2999,21493.0
2024-08-29 10:30:00,50.38,50.53,50.37,50.51,12945.0,49.3097,49.4565,49.2999,49.4369,12945.0
2024-08-29 10:35:00,50.51,50.62,50.51,50.62,11367.0,49.4369,49.5446,49.4369,49.5446,11367.0
2024-08-29 10:40:00,50.63,50.65,50.57,50.57,6489.0,49.5543,49.5739,49.4956,49.4956,6489.0
2024-08-29 10:45:00,50.58,50.62,50.57,50.6,5284.0,49.5054,49.5446,49.4956,49.525,5284.0
2024-08-29 10:50:00,50.63,50.67,50.63,50.65,4598.0,49.5543,49.5935,49.5543,49.5739,4598.0
2024-08-29 10:55:00,50.66,50.69,50.66,50.67,7564.0,49.5837,49.6131,49.5837,49.5935,7564.0
2024-08-29 11:00:00,50.67,50.73,50.66,50.73,8394.0,49.5935,49.6522,49.5837,49.6522,8394.0
2024-08-29 11:05:00,50.72,50.77,50.72,50.73,7634.0,49.6424,49.6914,49.6424,49.6522,7634.0
2024-08-29 11:10:00,50.72,50.76,50.72,50.74,5290.0,49.6424,49.6816,49.6424,49.662,5290.0
2024-08-29 11:15:00,50.74,50.81,50.72,50.72,13755.0,49.662,49.7305,49.6424,49.6424,13755.0
2024-08-29 11:20:00,50.72,50.76,50.65,50.65,9029.0,49.6424,49.6816,49.5739,49.5739,9029.0
2024-08-29 11:25:00,50.66,50.71,50.66,50.69,6129.0,49.5837,49.6326,49.5837,49.6131,6129.0
2024-08-29 11:30:00,50.7,50.72,50.62,50.63,3367.0,49.6229,49.6424,49.5446,49.5543,3367.0
2024-08-29 11:35:00,50.63,50.66,50.59,50.64,6135.0,49.5543,49.5837,49.5152,49.5641,6135.0
2024-08-29 11:40:00,50.64,50.65,50.55,50.55,3670.0,49.5641,49.5739,49.476,49.476,3670.0
2024-08-29 11:45:00,50.55,50.62,50.54,50.62,6763.0,49.476,49.5446,49.4663,49.5446,6763.0
2024-08-29 11:50:00,50.61,50.61,50.55,50.56,4153.0,49.5348,49.5348,49.476,49.4858,4153.0
2024-08-29 11:55:00,50.56,50.59,50.55,50.59,3753.0,49.4858,49.5152,49.476,49.5152,3753.0
2024-08-29 12:00:00,50.58,50.63,50.58,50.63,4440.0,49.5054,49.5543,49.5054,49.5543,4440.0
2024-08-29 12:05:00,50.62,50.63,50.58,50.62,2100.0,49.5446,49.5543,49.5054,49.5446,2100.0
2024-08-29 12:10:00,50.6,50.66,50.6,50.64,3558.0,49.525,49.5837,49.525,49.5641,3558.0
2024-08-29 12:15:00,50.65,50.67,50.61,50.62,5304.0,49.5739,49.5935,49.5348,49.5446,5304.0
2024-08-29 12:20:00,50.62,50.67,50.6,50.66,5493.0,49.5446,49.5935,49.525,49.5837,5493.0
2024-08-29 12:25:00,50.64,50.65,50.63,50.65,2544.0,49.5641,49.5739,49.5543,49.5739,2544.0
2024-08-29 12:30:00,50.63,50.66,50.63,50.66,2123.0,49.5543,49.5837,49.5543,49.5837,2123.0
2024-08-29 12:35:00,50.66,50.67,50.63,50.67,2020.0,49.5837,49.5935,49.5543,49.5935,2020.0
2024-08-29 12:40:00,50.68,50.71,50.68,50.7,4550.0,49.6033,49.6326,49.6033,49.6229,4550.0
2024-08-29 12:45:00,50.69,50.72,50.69,50.69,4368.0,49.6131,49.6424,49.6131,49.6131,4368.0
2024-08-29 12:50:00,50.67,50.7,50.65,50.67,3448.0,49.5935,49.6229,49.5739,49.5935,3448.0
2024-08-29 12:55:00,50.67,50.67,50.65,50.65,3422.0,49.5935,49.5935,49.5739,49.5739,3422.0
2024-08-29 13:00:00,50.65,50.66,50.59,50.6,4730.0,49.5739,49.5837,49.5152,49.525,4730.0
2024-08-29 13:05:00,50.63,50.63,50.59,50.59,3721.0,49.5543,49.5543,49.5152,49.5152,3721.0
2024-08-29 13:10:00,50.58,50.58,50.51,50.52,6800.0,49.5054,49.5054,49.4369,49.4467,6800.0
2024-08-29 13:15:00,50.53,50.53,50.51,50.51,5093.0,49.4565,49.4565,49.4369,49.4369,5093.0
2024-08-29 13:20:00,50.51,50.52,50.5,50.5,2408.0,49.4369,49.4467,49.4271,49.4271,2408.0
2024-08-29 13:25:00,50.51,50.55,50.51,50.52,3306.0,49.4369,49.476,49.4369,49.4467,3306.0
2024-08-29 13:30:00,50.52,50.56,50.52,50.55,4453.0,49.4467,49.4858,49.4467,49.476,4453.0
2024-08-29 13:35:00,50.54,50.54,50.48,50.5,5862.0,49.4663,49.4663,49.4075,49.4271,5862.0
2024-08-29 13:40:00,50.51,50.51,50.48,50.51,5441.0,49.4369,49.4369,49.4075,49.4369,5441.0
2024-08-29 13:45:00,50.5,50.5,50.48,50.5,2444.0,49.4271,49.4271,49.4075,49.4271,2444.0
2024-08-29 13:50:00,50.5,50.5,50.45,50.49,8773.0,49.4271,49.4271,49.3782,49.4173,8773.0
2024-08-29 13:55:00,50.5,50.52,50.5,50.51,4782.0,49.4271,49.4467,49.4271,49.4369,4782.0
2024-08-29 14:00:00,50.5,50.5,50.43,50.49,5864.0,49.4271,49.4271,49.3586,49.4173,5864.0
2024-08-29 14:05:00,50.47,50.47,50.45,50.47,3198.0,49.3977,49.3977,49.3782,49.3977,3198.0
2024-08-29 14:10:00,50.45,50.45,50.41,50.41,3148.0,49.3782,49.3782,49.339,49.339,3148.0
2024-08-29 14:15:00,50.4,50.46,50.4,50.44,3274.0,49.3292,49.388,49.3292,49.3684,3274.0
2024-08-29 14:20:00,50.44,50.44,50.41,50.42,1898.0,49.3684,49.3684,49.339,49.3488,1898.0
2024-08-29 14:25:00,50.42,50.42,50.34,50.36,9465.0,49.3488,49.3488,49.2705,49.2901,9465.0
2024-08-29 14:30:00,50.36,50.36,50.3,50.31,11203.0,49.2901,49.2901,49.2314,49.2411,11203.0
2024-08-29 14:35:00,50.31,50.31,50.21,50.23,12333.0,49.2411,49.2411,49.1433,49.1628,12333.0
2024-08-29 14:40:00,50.23,50.26,50.19,50.22,10306.0,49.1628,49.1922,49.1237,49.1531,10306.0
2024-08-29 14:45:00,50.2,50.26,50.2,50.25,9743.0,49.1335,49.1922,49.1335,49.1824,9743.0
2024-08-29 14:50:00,50.25,50.29,50.2,50.29,7951.0,49.1824,49.2216,49.1335,49.2216,7951.0
2024-08-29 14:55:00,50.28,50.33,50.28,50.33,5246.0,49.2118,49.2607,49.2118,49.2607,5246.0
2024-08-29 15:00:00,50.33,50.33,50.25,50.27,6150.0,49.2607,49.2607,49.1824,49.202,6150.0
2024-08-29 15:05:00,50.26,50.32,50.26,50.28,14568.0,49.1922,49.2509,49.1922,49.2118,14568.0
2024-08-29 15:10:00,50.28,50.29,50.25,50.28,10506.0,49.2118,49.2216,49.1824,49.2118,10506.0
2024-08-29 15:15:00,50.28,50.36,50.27,50.34,8990.0,49.2118,49.2901,49.202,49.2705,8990.0
2024-08-29 15:20:00,50.34,50.36,50.33,50.36,9081.0,49.2705,49.2901,49.2607,49.2901,9081.0
2024-08-29 15:25:00,50.36,50.41,50.35,50.4,12367.0,49.2901,49.339,49.2803,49.3292,12367.0
2024-08-29 15:30:00,50.4,50.41,50.35,50.36,11362.0,49.3292,49.339,49.2803,49.2901,11362.0
2024-08-29 15:35:00,50.37,50.42,50.34,50.4,9184.0,49.2999,49.3488,49.2705,49.3292,9184.0
2024-08-29 15:40:00,50.4,50.41,50.3,50.32,19127.0,49.3292,49.339,49.2314,49.2509,19127.0
2024-08-29 15:45:00,50.32,50.36,50.31,50.33,13726.0,49.2509,49.2901,49.2411,49.2607,13726.0
2024-08-29 15:50:00,50.33,50.38,50.29,50.34,43553.0,49.2607,49.3097,49.2216,49.2705,43553.0
2024-08-29 15:55:00,50.35,50.43,50.34,50.4,65094.0,49.2803,49.3586,49.2705,49.3292,65094.0
2024-08-30 09:30:00,50.61,50.63,50.47,50.54,5512.0,49.5348,49.5543,49.3977,49.4663,5512.0
2024-08-30 09:35:00,50.5,50.53,50.42,50.49,6238.0,49.4271,49.4565,49.3488,49.4173,6238.0
2024-08-30 09:40:00,50.49,50.51,50.41,50.44,3189.0,49.4173,49.4369,49.339,49.3684,3189.0
2024-08-30 09:45:00,50.45,50.47,50.42,50.45,4424.0,49.3782,49.3977,49.3488,49.3782,4424.0
2024-08-30 09:50:00,50.44,50.59,50.43,50.59,12381.0,49.3684,49.5152,49.3586,49.5152,12381.0
2024-08-30 09:55:00,50.59,50.59,50.51,50.55,4911.0,49.5152,49.5152,49.4369,49.476,4911.0
2024-08-30 10:00:00,50.53,50.63,50.53,50.62,5481.0,49.4565,49.5543,49.4565,49.5446,5481.0
2024-08-30 10:05:00,50.63,50.64,50.58,50.64,4294.0,49.5543,49.5641,49.5054,49.5641,4294.0
2024-08-30 10:10:00,50.63,50.68,50.61,50.63,8600.0,49.5543,49.6033,49.5348,49.5543,8600.0
2024-08-30 10:15:00,50.63,50.66,50.6,50.66,6136.0,49.5543,49.5837,49.525,49.5837,6136.0
2024-08-30 10:20:00,50.65,50.66,50.6,50.6,11597.0,49.5739,49.5837,49.525,49.525,11597.0
2024-08-30 10:25:00,50.6,50.61,50.58,50.61,4959.0,49.525,49.5348,49.5054,49.5348,4959.0
2024-08-30 10:30:00,50.6,50.6,50.51,50.51,4696.0,49.525,49.525,49.4369,49.4369,4696.0
2024-08-30 10:35:00,50.52,50.54,50.42,50.45,6005.0,49.4467,49.4663,49.3488,49.3782,6005.0
2024-08-30 10:40:00,50.44,50.47,50.39,50.39,15749.0,49.3684,49.3977,49.3194,49.3194,15749.0
2024-08-30 10:45:00,50.39,50.42,50.37,50.42,3270.0,49.3194,49.3488,49.2999,49.3488,3270.0
2024-08-30 10:50:00,50.42,50.42,50.37,50.37,2191.0,49.3488,49.3488,49.2999,49.2999,2191.0
2024-08-30 10:55:00,50.36,50.36,50.31,50.31,6001.0,49.2901,49.2901,49.2411,49.2411,6001.0
2024-08-30 11:00:00,50.3,50.34,50.28,50.34,3358.0,49.2314,49.2705,49.2118,49.2705,3358.0
2024-08-30 11:05:00,50.35,50.36,50.32,50.34,1500.0,49.2803,49.2901,49.2509,49.2705,1500.0
2024-08-30 11:10:00,50.35,50.35,50.31,50.32,2132.0,49.2803,49.2803,49.2411,49.2509,2132.0
2024-08-30 11:15:00,50.32,50.32,50.27,50.28,4459.0,49.2509,49.2509,49.202,49.2118,4459.0
2024-08-30 11:20:00,50.28,50.29,50.27,50.27,4974.0,49.2118,49.2216,49.202,49.202,4974.0
2024-08-30 11:25:00,50.28,50.28,50.24,50.26,4215.0,49.2118,49.2118,49.1726,49.1922,4215.0
2024-08-30 11:30:00,50.26,50.27,50.21,50.21,7175.0,49.1922,49.202,49.1433,49.1433,7175.0
2024-08-30 11:35:00,50.21,50.22,50.17,50.19,2200.0,49.1433,49.1531,49.1041,49.1237,2200.0
2024-08-30 11:40:00,50.2,50.23,50.2,50.2,3428.0,49.1335,49.1628,49.1335,49.1335,3428.0
2024-08-30 11:45:00,50.21,50.21,50.16,50.17,2560.0,49.1433,49.1433,49.0943,49.1041,2560.0
2024-08-30 11:50:00,50.17,50.21,50.17,50.21,5088.0,49.1041,49.1433,49.1041,49.1433,5088.0
2024-08-30 11:55:00,50.21,50.23,50.18,50.23,11829.0,49.1433,49.1628,49.1139,49.1628,11829.0
2024-08-30 12:00:00,50.23,50.24,50.2,50.24,4102.0,49.1628,49.1726,49.1335,49.1726,4102.0
2024-08-30 12:05:00,50.23,50.26,50.23,50.24,800.0,49.1628,49.1922,49.1628,49.1726,800.0
2024-08-30 12:10:00,50.23,50.25,50.21,50.22,2504.0,49.1628,49.1824,49.1433,49.1531,2504.0
2024-08-30 12:15:00,50.21,50.23,50.2,50.21,1000.0,49.1433,49.1628,49.1335,49.1433,1000.0
2024-08-30 12:20:00,50.21,50.22,50.2,50.2,5099.0,49.1433,49.1531,49.1335,49.1335,5099.0
2024-08-30 12:25:00,50.21,50.21,50.14,50.14,5300.0,49.1433,49.1433,49.0748,49.0748,5300.0
2024-08-30 12:30:00,50.15,50.16,50.1,50.11,4009.0,49.0845,49.0943,49.0356,49.0454,4009.0
2024-08-30 12:35:00,50.11,50.11,50.08,50.11,3000.0,49.0454,49.0454,49.016,49.0454,3000.0
2024-08-30 12:40:00,50.11,50.13,50.11,50.13,694.0,49.0454,49.065,49.0454,49.065,694.0
2024-08-30 12:45:00,50.15,50.19,50.15,50.19,1657.0,49.0845,49.1237,49.0845,49.1237,1657.0
2024-08-30 12:50:00,50.18,50.22,50.17,50.22,1732.0,49.1139,49.1531,49.1041,49.1531,1732.0
2024-08-30 12:55:00,50.21,50.23,50.2,50.21,2748.0,49.1433,49.1628,49.1335,49.1433,2748.0
2024-08-30 13:00:00,50.22,50.28,50.22,50.28,3327.0,49.1531,49.2118,49.1531,49.2118,3327.0
2024-08-30 13:05:00,50.27,50.27,50.23,50.23,700.0,49.202,49.202,49.1628,49.1628,700.0
2024-08-30 13:10:00,50.23,50.24,50.22,50.24,1010.0,49.1628,49.1726,49.1531,49.1726,1010.0
2024-08-30 13:15:00,50.24,50.24,50.21,50.21,1384.0,49.1726,49.1726,49.1433,49.1433,1384.0
2024-08-30 13:20:00,50.2,50.21,50.2,50.2,1400.0,49.1335,49.1433,49.1335,49.1335,1400.0
2024-08-30 13:25:00,50.23,50.25,50.23,50.23,2580.0,49.1628,49.1824,49.1628,49.1628,2580.0
2024-08-30 13:30:00,50.23,50.24,50.22,50.22,1200.0,49.1628,49.1726,49.1531,49.1531,1200.0
2024-08-30 13:35:00,50.22,50.23,50.2,50.2,4730.0,49.1531,49.1628,49.1335,49.1335,4730.0
2024-08-30 13:40:00,50.21,50.22,50.2,50.21,3974.0,49.1433,49.1531,49.1335,49.1433,3974.0
2024-08-30 13:45:00,50.21,50.22,50.2,50.21,1586.0,49.1433,49.1531,49.1335,49.1433,1586.0
2024-08-30 13:50:00,50.21,50.24,50.2,50.24,2764.0,49.1433,49.1726,49.1335,49.1726,2764.0
2024-08-30 13:55:00,50.26,50.26,50.24,50.24,3851.0,49.1922,49.1922,49.1726,49.1726,3851.0
2024-08-30 14:00:00,50.25,50.26,50.24,50.26,4277.0,49.1824,49.1922,49.1726,49.1922,4277.0
2024-08-30 14:05:00,50.26,50.27,50.25,50.26,1766.0,49.1922,49.202,49.1824,49.1922,1766.0
2024-08-30 14:10:00,50.25,50.29,50.25,50.28,4788.0,49.1824,49.2216,49.1824,49.2118,4788.0
2024-08-30 14:15:00,50.29,50.31,50.29,50.31,4733.0,49.2216,49.2411,49.2216,49.2411,4733.0
2024-08-30 14:20:00,50.31,50.32,50.3,50.3,2288.0,49.2411,49.2509,49.2314,49.2314,2288.0
2024-08-30 14:25:00,50.31,50.32,50.27,50.28,1486.0,49.2411,49.2509,49.202,49.2118,1486.0
2024-08-30 14:30:00,50.29,50.31,50.29,50.3,1962.0,49.2216,49.2411,49.2216,49.2314,1962.0
2024-08-30 14:35:00,50.32,50.32,50.3,50.31,810.0,49.2509,49.2509,49.2314,49.2411,810.0
2024-08-30 14:40:00,50.31,50.33,50.3,50.31,2800.0,49.2411,49.2607,49.2314,49.2411,2800.0
2024-08-30 14:45:00,50.32,50.36,50.32,50.36,4253.0,49.2509,49.2901,49.2509,49.2901,4253.0
2024-08-30 14:50:00,50.37,50.4,50.36,50.37,6466.0,49.2999,49.3292,49.2901,49.2999,6466.0
2024-08-30 14:55:00,50.35,50.38,50.35,50.38,8554.0,49.2803,49.3097,49.2803,49.3097,8554.0
2024-08-30 15:00:00,50.38,50.42,50.38,50.42,6650.0,49.3097,49.3488,49.3097,49.3488,6650.0
2024-08-30 15:05:00,50.42,50.42,50.38,50.39,2877.0,49.3488,49.3488,49.3097,49.3194,2877.0
2024-08-30 15:10:00,50.39,50.4,50.37,50.39,3236.0,49.3194,49.3292,49.2999,49.3194,3236.0
2024-08-30 15:15:00,50.4,50.45,50.39,50.45,7339.0,49.3292,49.3782,49.3194,49.3782,7339.0
2024-08-30 15:20:00,50.46,50.47,50.45,50.46,3924.0,49.388,49.3977,49.3782,49.388,3924.0
2024-08-30 15:25:00,50.47,50.52,50.47,50.49,7873.0,49.3977,49.4467,49.3977,49.4173,7873.0
2024-08-30 15:30:00,50.49,50.52,50.46,50.46,7087.0,49.4173,49.4467,49.388,49.388,7087.0
2024-08-30 15:35:00,50.46,50.49,50.46,50.49,3830.0,49.388,49.4173,49.388,49.4173,3830.0
2024-08-30 15:40:00,50.5,50.51,50.47,50.48,7044.0,49.4271,49.4369,49.3977,49.4075,7044.0
2024-08-30 15:45:00,50.48,50.51,50.48,50.49,8461.0,49.4075,49.4369,49.4075,49.4173,8461.0
2024-08-30 15:50:00,50.49,50.55,50.48,50.53,43350.0,49.4173,49.476,49.4075,49.4565,43350.0
2024-08-30 15:55:00,50.52,50.58,50.52,50.53,93547.0,49.4467,49.5054,49.4467,49.4565,93547.0
2024-09-03 09:30:00,50.23,50.4,50.19,50.33,9240.0,49.1628,49.3292,49.1237,49.2607,9240.0
2024-09-03 09:35:00,50.39,50.41,50.25,50.36,7488.0,49.3194,49.339,49.1824,49.2901,7488.0
2024-09-03 09:40:00,50.36,50.49,50.35,50.47,13762.0,49.2901,49.4173,49.2803,49.3977,13762.0
2024-09-03 09:45:00,50.46,50.47,50.38,50.38,8165.0,49.388,49.3977,49.3097,49.3097,8165.0
2024-09-03 09:50:00,50.36,50.36,50.25,50.28,5301.0,49.2901,49.2901,49.1824,49.2118,5301.0
2024-09-03 09:55:00,50.3,50.31,50.23,50.3,7398.0,49.2314,49.2411,49.1628,49.2314,7398.0
2024-09-03 10:00:00,50.28,50.28,50.2,50.22,10190.0,49.2118,49.2118,49.1335,49.1531,10190.0
2024-09-03 10:05:00,50.22,50.24,50.21,50.23,2600.0,49.1531,49.1726,49.1433,49.1628,2600.0
2024-09-03 10:10:00,50.2,50.2,50.12,50.13,5522.0,49.1335,49.1335,49.0552,49.065,5522.0
2024-09-03 10:15:00,50.12,50.22,50.11,50.22,4989.0,49.0552,49.1531,49.0454,49.1531,4989.0
2024-09-03 10:20:00,50.2,50.29,50.16,50.29,10697.0,49.1335,49.2216,49.0943,49.2216,10697.0
2024-09-03 10:25:00,50.29,50.33,50.25,50.27,6358.0,49.2216,49.2607,49.1824,49.202,6358.0
2024-09-03 10:30:00,50.28,50.28,50.14,50.14,19622.0,49.2118,49.2118,49.0748,49.0748,19622.0
2024-09-03 10:35:00,50.13,50.19,50.13,50.19,4621.0,49.065,49.1237,49.065,49.1237,4621.0
2024-09-03 10:40:00,50.18,50.18,50.15,50.16,5601.0,49.1139,49.1139,49.0845,49.0943,5601.0
2024-09-03 10:45:00,50.18,50.22,50.17,50.18,3871.0,49.1139,49.1531,49.1041,49.1139,3871.0
2024-09-03 10:50:00,50.19,50.19,50.11,50.11,4983.0,49.1237,49.1237,49.0454,49.0454,4983.0
2024-09-03 10:55:00,50.11,50.15,50.11,50.14,4974.0,49.0454,49.0845,49.0454,49.0748,4974.0
2024-09-03 11:00:00,50.14,50.19,50.14,50.16,5126.0,49.0748,49.1237,49.0748,49.0943,5126.0
2024-09-03 11:05:00,50.16,50.16,50.07,50.07,7431.0,49.0943,49.0943,49.0062,49.0062,7431.0
2024-09-03 11:10:00,50.06,50.08,50.05,50.06,11265.0,48.9965,49.016,48.9867,48.9965,11265.0
2024-09-03 11:15:00,50.07,50.1,50.07,50.08,4763.0,49.0062,49.0356,49.0062,49.016,4763.0
2024-09-03 11:20:00,50.06,50.06,49.99,50.05,9218.0,48.9965,48.9965,48.9279,48.9867,9218.0
2024-09-03 11:25:00,50.06,50.14,50.06,50.09,4503.0,48.9965,49.0748,48.9965,49.0258,4503.0
2024-09-03 11:30:00,50.1,50.13,50.1,50.12,5472.0,49.0356,49.065,49.0356,49.0552,5472.0
2024-09-03 11:35:00,50.11,50.13,50.08,50.08,3685.0,49.0454,49.065,49.016,49.016,3685.0
2024-09-03 11:40:00,50.07,50.13,50.06,50.12,9261.0,49.0062,49.065,48.9965,49.0552,9261.0
2024-09-03 11:45:00,50.13,50.15,50.13,50.15,2126.0,49.065,49.0845,49.065,49.0845,2126.0
2024-09-03 11:50:00,50.15,50.21,50.14,50.21,4234.0,49.0845,49.1433,49.0748,49.1433,4234.0
2024-09-03 11:55:00,50.2,50.2,50.13,50.15,5503.0,49.1335,49.1335,49.065,49.0845,5503.0
2024-09-03 12:00:00,50.15,50.19,50.14,50.19,2000.0,49.0845,49.1237,49.0748,49.1237,2000.0
2024-09-03 12:05:00,50.2,50.22,50.16,50.17,4255.0,49.1335,49.1531,49.0943,49.1041,4255.0
2024-09-03 12:10:00,50.15,50.23,50.15,50.23,4327.0,49.0845,49.1628,49.0845,49.1628,4327.0
2024-09-03 12:15:00,50.24,50.26,50.21,50.22,3682.0,49.1726,49.1922,49.1433,49.1531,3682.0
2024-09-03 12:20:00,50.22,50.24,50.2,50.21,3381.0,49.1531,49.1726,49.1335,49.1433,3381.0
2024-09-03 12:25:00,50.22,50.22,50.2,50.22,1148.0,49.1531,49.1531,49.1335,49.1531,1148.0
2024-09-03 12:30:00,50.21,50.23,50.19,50.22,1452.0,49.1433,49.1628,49.1237,49.1531,1452.0
2024-09-03 12:35:00,50.2,50.21,50.18,50.18,1988.0,49.1335,49.1433,49.1139,49.1139,1988.0
2024-09-03 12:40:00,50.16,50.17,50.15,50.15,1816.0,49.0943,49.1041,49.0845,49.0845,1816.0
2024-09-03 12:45:00,50.15,50.16,50.14,50.14,2789.0,49.0845,49.0943,49.0748,49.0748,2789.0
2024-09-03 12:50:00,50.15,50.16,50.14,50.16,2369.0,49.0845,49.0943,49.0748,49.0943,2369.0
2024-09-03 12:55:00,50.15,50.17,50.15,50.15,3843.0,49.0845,49.1041,49.0845,49.0845,3843.0
2024-09-03 13:00:00,50.16,50.16,50.15,50.16,2567.0,49.0943,49.0943,49.0845,49.0943,2567.0
2024-09-03 13:05:00,50.19,50.21,50.19,50.21,3561.0,49.1237,49.1433,49.1237,49.1433,3561.0
2024-09-03 13:10:00,50.2,50.2,50.15,50.16,3123.0,49.1335,49.1335,49.0845,49.0943,3123.0
2024-09-03 13:15:00,50.16,50.2,50.16,50.2,3302.0,49.0943,49.1335,49.0943,49.1335,3302.0
2024-09-03 13:20:00,50.2,50.27,50.2,50.26,3542.0,49.1335,49.202,49.1335,49.1922,3542.0
2024-09-03 13:25:00,50.26,50.26,50.25,50.26,1988.0,49.1922,49.1922,49.1824,49.1922,1988.0
2024-09-03 13:30:00,50.24,50.26,50.2,50.2,2939.0,49.1726,49.1922,49.1335,49.1335,2939.0
2024-09-03 13:35:00,50.2,50.26,50.2,50.26,4823.0,49.1335,49.1922,49.1335,49.1922,4823.0
2024-09-03 13:40:00,50.25,50.25,50.2,50.22,3084.0,49.1824,49.1824,49.1335,49.1531,3084.0
2024-09-03 13:45:00,50.23,50.27,50.23,50.27,2768.0,49.1628,49.202,49.1628,49.202,2768.0
2024-09-03 13:50:00,50.27,50.27,50.24,50.25,1694.0,49.202,49.202,49.1726,49.1824,1694.0
2024-09-03 13:55:00,50.24,50.26,50.18,50.19,4237.0,49.1726,49.1922,49.1139,49.1237,4237.0
2024-09-03 14:00:00,50.18,50.18,50.11,50.12,5459.0,49.1139,49.1139,49.0454,49.0552,5459.0
2024-09-03 14:05:00,50.13,50.14,50.11,50.12,6159.0,49.065,49.0748,49.0454,49.0552,6159.0
2024-09-03 14:10:00,50.13,50.15,50.12,50.12,4400.0,49.065,49.0845,49.0552,49.0552,4400.0
2024-09-03 14:15:00,50.12,50.15,50.11,50.13,3006.0,49.0552,49.0845,49.0454,49.065,3006.0
2024-09-03 14:20:00,50.14,50.2,50.14,50.17,2898.0,49.0748,49.1335,49.0748,49.1041,2898.0
2024-09-03 14:25:00,50.19,50.2,50.16,50.17,2800.0,49.1237,49.1335,49.0943,49.1041,2800.0
2024-09-03 14:30:00,50.16,50.19,50.15,50.19,2989.0,49.0943,49.1237,49.0845,49.1237,2989.0
2024-09-03 14:35:00,50.18,50.19,50.16,50.18,3377.0,49.1139,49.1237,49.0943,49.1139,3377.0
2024-09-03 14:40:00,50.17,50.17,50.15,50.17,3907.0,49.1041,49.1041,49.0845,49.1041,3907.0
2024-09-03 14:45:00,50.17,50.2,50.12,50.12,5778.0,49.1041,49.1335,49.0552,49.0552,5778.0
2024-09-03 14:50:00,50.1,50.12,50.09,50.09,2972.0,49.0356,49.0552,49.0258,49.0258,2972.0
2024-09-03 14:55:00,50.09,50.09,50.05,50.09,5354.0,49.0258,49.0258,48.9867,49.0258,5354.0
2024-09-03 15:00:00,50.07,50.12,50.07,50.11,3525.0,49.0062,49.0552,49.0062,49.0454,3525.0
2024-09-03 15:05:00,50.13,50.13,50.07,50.07,3700.0,49.065,49.065,49.0062,49.0062,3700.0
2024-09-03 15:10:00,50.08,50.08,50.03,50.08,8670.0,49.016,49.016,48.9671,49.016,8670.0
2024-09-03 15:15:00,50.07,50.09,50.06,50.08,2758.0,49.0062,49.0258,48.9965,49.016,2758.0
2024-09-03 15:20:00,50.08,50.15,50.08,50.14,5571.0,49.016,49.0845,49.016,49.0748,5571.0
2024-09-03 15:25:00,50.14,50.17,50.13,50.15,7325.0,49.0748,49.1041,49.065,49.0845,7325.0
2024-09-03 15:30:00,50.16,50.16,50.13,50.16,11142.0,49.0943,49.0943,49.065,49.0943,11142.0
2024-09-03 15:35:00,50.16,50.16,50.06,50.06,12003.0,49.0943,49.0943,48.9965,48.9965,12003.0
2024-09-03 15:40:00,50.05,50.05,50.02,50.02,11617.0,48.9867,48.9867,48.9573,48.9573,11617.0
2024-09-03 15:45:00,50.01,50.02,49.93,50.02,20196.0,48.9475,48.9573,48.8692,48.9573,20196.0
2024-09-03 15:50:00,50.03,50.06,49.9,49.97,36079.0,48.9671,48.9965,48.8399,48.9084,36079.0
2024-09-03 15:55:00,49.96,50.08,49.93,50.08,59211.0,48.8986,49.016,48.8692,49.016,59211.0
2024-09-04 09:30:00,49.95,50.03,49.77,49.92,18277.0,48.8888,48.9671,48.7126,48.8594,18277.0
2024-09-04 09:35:00,49.92,49.96,49.85,49.87,6004.0,48.8594,48.8986,48.7909,48.8105,6004.0
2024-09-04 09:40:00,49.86,49.9,49.79,49.79,6985.0,48.8007,48.8399,48.7322,48.7322,6985.0
2024-09-04 09:45:00,49.77,49.84,49.77,49.83,8048.0,48.7126,48.7811,48.7126,48.7713,8048.0
2024-09-04 09:50:00,49.83,49.89,49.81,49.84,8922.0,48.7713,48.8301,48.7518,48.7811,8922.0
2024-09-04 09:55:00,49.85,49.89,49.81,49.84,6619.0,48.7909,48.8301,48.7518,48.7811,6619.0
2024-09-04 10:00:00,49.84,49.84,49.67,49.77,13677.0,48.7811,48.7811,48.6147,48.7126,13677.0
2024-09-04 10:05:00,49.76,49.8,49.72,49.77,8092.0,48.7028,48.742,48.6637,48.7126,8092.0
2024-09-04 10:10:00,49.75,49.81,49.72,49.81,16181.0,48.693,48.7518,48.6637,48.7518,16181.0
2024-09-04 10:15:00,49.81,49.84,49.74,49.8,5540.0,48.7518,48.7811,48.6833,48.742,5540.0
2024-09-04 10:20:00,49.8,49.82,49.78,49.78,3104.0,48.742,48.7616,48.7224,48.7224,3104.0
2024-09-04 10:25:00,49.78,49.8,49.74,49.8,5183.0,48.7224,48.742,48.6833,48.742,5183.0
2024-09-04 10:30:00,49.8,49.81,49.73,49.74,8348.0,48.742,48.7518,48.6735,48.6833,8348.0
2024-09-04 10:35:00,49.75,49.77,49.72,49.76,4499.0,48.693,48.7126,48.6637,48.7028,4499.0
2024-09-04 10:40:00,49.75,49.79,49.73,49.79,2140.0,48.693,48.7322,48.6735,48.7322,2140.0
2024-09-04 10:45:00,49.79,49.79,49.72,49.75,3107.0,48.7322,48.7322,48.6637,48.693,3107.0
2024-09-04 10:50:00,49.76,49.77,49.74,49.74,2390.0,48.7028,48.7126,48.6833,48.6833,2390.0
2024-09-04 10:55:00,49.74,49.81,49.74,49.81,2926.0,48.6833,48.7518,48.6833,48.7518,2926.0
2024-09-04 11:00:00,49.81,49.89,49.79,49.86,11374.0,48.7518,48.8301,48.7322,48.8007,11374.0
2024-09-04 11:05:00,49.84,49.84,49.75,49.75,8326.0,48.7811,48.7811,48.693,48.693,8326.0
2024-09-04 11:10:00,49.76,49.78,49.71,49.72,5009.0,48.7028,48.7224,48.6539,48.6637,5009.0
2024-09-04 11:15:00,49.71,49.8,49.71,49.8,4877.0,48.6539,48.742,48.6539,48.742,4877.0
2024-09-04 11:20:00,49.81,49.81,49.74,49.77,6223.0,48.7518,48.7518,48.6833,48.7126,6223.0
2024-09-04 11:25:00,49.73,49.79,49.73,49.75,8908.0,48.6735,48.7322,48.6735,48.693,8908.0
2024-09-04 11:30:00,49.74,49.78,49.71,49.78,8299.0,48.6833,48.7224,48.6539,48.7224,8299.0
2024-09-04 11:35:00,49.78,49.8,49.77,49.78,3291.0,48.7224,48.742,48.7126,48.7224,3291.0
2024-09-04 11:40:00,49.77,49.8,49.75,49.79,4100.0,48.7126,48.742,48.693,48.7322,4100.0
2024-09-04 11:45:00,49.8,49.81,49.77,49.77,1610.0,48.742,48.7518,48.7126,48.7126,1610.0
2024-09-04 11:50:00,49.77,49.78,49.74,49.77,4777.0,48.7126,48.7224,48.6833,48.7126,4777.0
2024-09-04 11:55:00,49.76,49.76,49.69,49.69,4926.0,48.7028,48.7028,48.6343,48.6343,4926.0
2024-09-04 12:00:00,49.7,49.75,49.7,49.74,4588.0,48.6441,48.693,48.6441,48.6833,4588.0
2024-09-04 12:05:00,49.73,49.76,49.72,49.75,4345.0,48.6735,48.7028,48.6637,48.693,4345.0
2024-09-04 12:10:00,49.75,49.76,49.73,49.74,3043.0,48.693,48.7028,48.6735,48.6833,3043.0
2024-09-04 12:15:00,49.75,49.77,49.72,49.74,6431.0,48.693,48.7126,48.6637,48.6833,6431.0
2024-09-04 12:20:00,49.74,49.76,49.73,49.75,3000.0,48.6833,48.7028,48.6735,48.693,3000.0
2024-09-04 12:25:00,49.76,49.79,49.76,49.79,5126.0,48.7028,48.7322,48.7028,48.7322,5126.0
2024-09-04 12:30:00,49.8,49.87,49.8,49.87,4312.0,48.742,48.8105,48.742,48.8105,4312.0
2024-09-04 12:35:00,49.87,49.87,49.84,49.86,1900.0,48.8105,48.8105,48.7811,48.8007,1900.0
2024-09-04 12:40:00,49.84,49.85,49.77,49.77,2584.0,48.7811,48.7909,48.7126,48.7126,2584.0
2024-09-04 12:45:00,49.77,49.79,49.76,49.79,3139.0,48.7126,48.7322,48.7028,48.7322,3139.0
2024-09-04 12:50:00,49.78,49.8,49.77,49.8,3300.0,48.7224,48.742,48.7126,48.742,3300.0
2024-09-04 12:55:00,49.8,49.81,49.79,49.79,2809.0,48.742,48.7518,48.7322,48.7322,2809.0
2024-09-04 13:00:00,49.79,49.79,49.7,49.71,3369.0,48.7322,48.7322,48.6441,48.6539,3369.0
2024-09-04 13:05:00,49.72,49.73,49.72,49.73,2031.0,48.6637,48.6735,48.6637,48.6735,2031.0
2024-09-04 13:10:00,49.74,49.74,49.69,49.69,1429.0,48.6833,48.6833,48.6343,48.6343,1429.0
2024-09-04 13:15:00,49.69,49.72,49.69,49.72,1910.0,48.6343,48.6637,48.6343,48.6637,1910.0
2024-09-04 13:20:00,49.73,49.75,49.72,49.72,3712.0,48.6735,48.693,48.6637,48.6637,3712.0
2024-09-04 13:25:00,49.72,49.72,49.69,49.69,1500.0,48.6637,48.6637,48.6343,48.6343,1500.0
2024-09-04 13:30:00,49.68,49.68,49.63,49.64,4723.0,48.6245,48.6245,48.5756,48.5854,4723.0
2024-09-04 13:35:00,49.64,49.66,49.63,49.66,3927.0,48.5854,48.605,48.5756,48.605,3927.0
2024-09-04 13:40:00,49.65,49.67,49.65,49.65,2796.0,48.5952,48.6147,48.5952,48.5952,2796.0
2024-09-04 13:45:00,49.65,49.66,49.63,49.64,1400.0,48.5952,48.605,48.5756,48.5854,1400.0
2024-09-04 13:50:00,49.64,49.64,49.61,49.61,3024.0,48.5854,48.5854,48.556,48.556,3024.0
2024-09-04 13:55:00,49.61,49.63,49.6,49.6,3851.0,48.556,48.5756,48.5462,48.5462,3851.0
2024-09-04 14:00:00,49.59,49.63,49.58,49.63,5171.0,48.5364,48.5756,48.5267,48.5756,5171.0
2024-09-04 14:05:00,49.62,49.67,49.62,49.64,2926.0,48.5658,48.6147,48.5658,48.5854,2926.0
2024-09-04 14:10:00,49.65,49.67,49.63,49.67,3195.0,48.5952,48.6147,48.5756,48.6147,3195.0
2024-09-04 14:15:00,49.68,49.7,49.67,49.67,3900.0,48.6245,48.6441,48.6147,48.6147,3900.0
2024-09-04 14:20:00,49.66,49.71,49.66,49.71,3125.0,48.605,48.6539,48.605,48.6539,3125.0
2024-09-04 14:25:00,49.7,49.73,49.7,49.72,3283.0,48.6441,48.6735,48.6441,48.6637,3283.0
2024-09-04 14:30:00,49.71,49.75,49.71,49.72,2938.0,48.6539,48.693,48.6539,48.6637,2938.0
2024-09-04 14:35:00,49.71,49.8,49.7,49.78,7281.0,48.6539,48.742,48.6441,48.7224,7281.0
2024-09-04 14:40:00,49.79,49.82,49.79,49.82,2798.0,48.7322,48.7616,48.7322,48.7616,2798.0
2024-09-04 14:45:00,49.82,49.84,49.8,49.83,6868.0,48.7616,48.7811,48.742,48.7713,6868.0
2024-09-04 14:50:00,49.81,49.81,49.76,49.79,8347.0,48.7518,48.7518,48.7028,48.7322,8347.0
2024-09-04 14:55:00,49.78,49.78,49.72,49.72,3030.0,48.7224,48.7224,48.6637,48.6637,3030.0
2024-09-04 15:00:00,49.71,49.74,49.7,49.73,5842.0,48.6539,48.6833,48.6441,48.6735,5842.0
2024-09-04 15:05:00,49.74,49.76,49.72,49.73,5690.0,48.6833,48.7028,48.6637,48.6735,5690.0
2024-09-04 15:10:00,49.71,49.73,49.71,49.73,6250.0,48.6539,48.6735,48.6539,48.6735,6250.0
2024-09-04 15:15:00,49.73,49.74,49.72,49.74,4324.0,48.6735,48.6833,48.6637,48.6833,4324.0
2024-09-04 15:20:00,49.74,49.78,49.74,49.78,3747.0,48.6833,48.7224,48.6833,48.7224,3747.0
2024-09-04 15:25:00,49.78,49.8,49.77,49.79,7804.0,48.7224,48.742,48.7126,48.7322,7804.0
2024-09-04 15:30:00,49.78,49.78,49.72,49.73,6359.0,48.7224,48.7224,48.6637,48.6735,6359.0
2024-09-04 15:35:00,49.73,49.8,49.72,49.77,7975.0,48.6735,48.742,48.6637,48.7126,7975.0
2024-09-04 15:40:00,49.76,49.8,49.72,49.8,10739.0,48.7028,48.742,48.6637,48.742,10739.0
2024-09-04 15:45:00,49.8,49.82,49.78,49.81,10138.0,48.742,48.7616,48.7224,48.7518,10138.0
2024-09-04 15:50:00,49.81,49.85,49.79,49.82,52485.0,48.7518,48.7909,48.7322,48.7616,52485.0
2024-09-04 15:55:00,49.82,49.82,49.65,49.72,102623.0,48.7616,48.7616,48.5952,48.6637,102623.0
2024-09-05 09:30:00,49.49,49.49,48.94,48.94,43599.0,48.4386,48.4386,47.9003,47.9003,43599.0
2024-09-05 09:35:00,48.95,49.21,48.95,49.21,21581.0,47.91,48.1645,47.91,48.1645,21581.0
2024-09-05 09:40:00,49.23,49.44,49.23,49.44,9274.0,48.1841,48.3896,48.1841,48.3896,9274.0
2024-09-05 09:45:00,49.5,49.55,49.47,49.52,13362.0,48.4484,48.4973,48.419,48.4679,13362.0
2024-09-05 09:50:00,49.52,49.59,49.51,49.55,5390.0,48.4679,48.5364,48.4581,48.4973,5390.0
2024-09-05 09:55:00,49.56,49.62,49.47,49.55,9233.0,48.5071,48.5658,48.419,48.4973,9233.0
2024-09-05 10:00:00,49.54,49.64,49.54,49.59,11526.0,48.4875,48.5854,48.4875,48.5364,11526.0
2024-09-05 10:05:00,49.59,49.6,49.55,49.57,6990.0,48.5364,48.5462,48.4973,48.5169,6990.0
2024-09-05 10:10:00,49.56,49.57,49.49,49.52,12600.0,48.5071,48.5169,48.4386,48.4679,12600.0
2024-09-05 10:15:00,49.53,49.54,49.47,49.47,6579.0,48.4777,48.4875,48.419,48.419,6579.0
2024-09-05 10:20:00,49.49,49.49,49.42,49.48,8312.0,48.4386,48.4386,48.3701,48.4288,8312.0
2024-09-05 10:25:00,49.46,49.51,49.44,49.45,7964.0,48.4092,48.4581,48.3896,48.3994,7964.0
2024-09-05 10:30:00,49.44,49.5,49.43,49.46,8579.0,48.3896,48.4484,48.3798,48.4092,8579.0
2024-09-05 10:35:00,49.46,49.46,49.4,49.4,6989.0,48.4092,48.4092,48.3505,48.3505,6989.0
2024-09-05 10:40:00,49.39,49.41,49.36,49.38,8546.0,48.3407,48.3603,48.3113,48.3309,8546.0
2024-09-05 10:45:00,49.35,49.35,49.27,49.3,11641.0,48.3015,48.3015,48.2232,48.2526,11641.0
2024-09-05 10:50:00,49.29,49.38,49.27,49.37,12550.0,48.2428,48.3309,48.2232,48.3211,12550.0
2024-09-05 10:55:00,49.37,49.4,49.36,49.38,10384.0,48.3211,48.3505,48.3113,48.3309,10384.0
2024-09-05 11:00:00,49.35,49.35,49.24,49.32,9482.0,48.3015,48.3015,48.1939,48.2722,9482.0
2024-09-05 11:05:00,49.31,49.36,49.28,49.3,6500.0,48.2624,48.3113,48.233,48.2526,6500.0
2024-09-05 11:10:00,49.3,49.3,49.24,49.24,3968.0,48.2526,48.2526,48.1939,48.1939,3968.0
2024-09-05 11:15:00,49.24,49.33,49.24,49.32,6686.0,48.1939,48.282,48.1939,48.2722,6686.0
2024-09-05 11:20:00,49.33,49.35,49.26,49.27,11036.0,48.282,48.3015,48.2135,48.2232,11036.0
2024-09-05 11:25:00,49.28,49.28,49.17,49.17,16509.0,48.233,48.233,48.1254,48.1254,16509.0
2024-09-05 11:30:00,49.16,49.2,49.13,49.16,15000.0,48.1156,48.1547,48.0862,48.1156,15000.0
2024-09-05 11:35:00,49.16,49.17,49.1,49.1,6438.0,48.1156,48.1254,48.0569,48.0569,6438.0
2024-09-05 11:40:00,49.1,49.13,49.1,49.11,5048.0,48.0569,48.0862,48.0569,48.0666,5048.0
2024-09-05 11:45:00,49.12,49.13,49.08,49.11,3014.0,48.0764,48.0862,48.0373,48.0666,3014.0
2024-09-05 11:50:00,49.11,49.11,49.07,49.08,5348.0,48.0666,48.0666,48.0275,48.0373,5348.0
2024-09-05 11:55:00,49.08,49.09,49.05,49.07,5000.0,48.0373,48.0471,48.0079,48.0275,5000.0
2024-09-05 12:00:00,49.07,49.08,49.05,49.05,7657.0,48.0275,48.0373,48.0079,48.0079,7657.0
2024-09-05 12:05:00,49.04,49.08,49.04,49.08,4817.0,47.9981,48.0373,47.9981,48.0373,4817.0
2024-09-05 12:10:00,49.09,49.1,49.03,49.04,3920.0,48.0471,48.0569,47.9883,47.9981,3920.0
2024-09-05 12:15:00,49.06,49.08,49.02,49.08,6026.0,48.0177,48.0373,47.9786,48.0373,6026.0
2024-09-05 12:20:00,49.08,49.13,49.08,49.12,6036.0,48.0373,48.0862,48.0373,48.0764,6036.0
2024-09-05 12:25:00,49.12,49.14,49.1,49.14,3896.0,48.0764,48.096,48.0569,48.096,3896.0
2024-09-05 12:30:00,49.12,49.15,49.09,49.15,5722.0,48.0764,48.1058,48.0471,48.1058,5722.0
2024-09-05 12:35:00,49.17,49.2,49.12,49.12,5362.0,48.1254,48.1547,48.0764,48.0764,5362.0
2024-09-05 12:40:00,49.12,49.16,49.12,49.13,5430.0,48.0764,48.1156,48.0764,48.0862,5430.0
2024-09-05 12:45:00,49.13,49.14,49.12,49.14,4464.0,48.0862,48.096,48.0764,48.096,4464.0
2024-09-05 12:50:00,49.15,49.18,49.15,49.18,5520.0,48.1058,48.1352,48.1058,48.1352,5520.0
2024-09-05 12:55:00,49.19,49.25,49.19,49.2,7813.0,48.1449,48.2037,48.1449,48.1547,7813.0
2024-09-05 13:00:00,49.2,49.21,49.19,49.19,4320.0,48.1547,48.1645,48.1449,48.1449,4320.0
2024-09-05 13:05:00,49.19,49.2,49.16,49.2,4826.0,48.1449,48.1547,48.1156,48.1547,4826.0
2024-09-05 13:10:00,49.2,49.25,49.2,49.23,5235.0,48.1547,48.2037,48.1547,48.1841,5235.0
2024-09-05 13:15:00,49.23,49.25,49.19,49.23,7317.0,48.1841,48.2037,48.1449,48.1841,7317.0
2024-09-05 13:20:00,49.22,49.26,49.22,49.24,6141.0,48.1743,48.2135,48.1743,48.1939,6141.0
2024-09-05 13:25:00,49.23,49.23,49.14,49.15,18497.0,48.1841,48.1841,48.096,48.1058,18497.0
2024-09-05 13:30:00,49.14,49.17,49.14,49.17,11665.0,48.096,48.1254,48.096,48.1254,11665.0
2024-09-05 13:35:00,49.18,49.21,49.16,49.19,10397.0,48.1352,48.1645,48.1156,48.1449,10397.0
2024-09-05 13:40:00,49.18,49.25,49.17,49.24,7218.0,48.1352,48.2037,48.1254,48.1939,7218.0
2024-09-05 13:45:00,49.24,49.33,49.24,49.33,10850.0,48.1939,48.282,48.1939,48.282,10850.0
2024-09-05 13:50:00,49.34,49.35,49.29,49.3,12788.0,48.2918,48.3015,48.2428,48.2526,12788.0
2024-09-05 13:55:00,49.31,49.34,49.3,49.33,9944.0,48.2624,48.2918,48.2526,48.282,9944.0
2024-09-05 14:00:00,49.34,49.38,49.34,49.36,8996.0,48.2918,48.3309,48.2918,48.3113,8996.0
2024-09-05 14:05:00,49.35,49.37,49.33,49.33,9492.0,48.3015,48.3211,48.282,48.282,9492.0
2024-09-05 14:10:00,49.33,49.34,49.3,49.31,5074.0,48.282,48.2918,48.2526,48.2624,5074.0
2024-09-05 14:15:00,49.29,49.33,49.29,49.31,4527.0,48.2428,48.282,48.2428,48.2624,4527.0
2024-09-05 14:20:00,49.3,49.31,49.26,49.26,5210.0,48.2526,48.2624,48.2135,48.2135,5210.0
2024-09-05 14:25:00,49.26,49.26,49.24,49.25,7288.0,48.2135,48.2135,48.1939,48.2037,7288.0
2024-09-05 14:30:00,49.24,49.33,49.24,49.31,5444.0,48.1939,48.282,48.1939,48.2624,5444.0
2024-09-05 14:35:00,49.3,49.33,49.29,49.3,3897.0,48.2526,48.282,48.2428,48.2526,3897.0
2024-09-05 14:40:00,49.3,49.3,49.26,49.27,2942.0,48.2526,48.2526,48.2135,48.2232,2942.0
2024-09-05 14:45:00,49.27,49.28,49.27,49.27,3737.0,48.2232,48.233,48.2232,48.2232,3737.0
2024-09-05 14:50:00,49.26,49.28,49.26,49.27,5895.0,48.2135,48.233,48.2135,48.2232,5895.0
2024-09-05 14:55:00,49.26,49.26,49.21,49.22,3644.0,48.2135,48.2135,48.1645,48.1743,3644.0
2024-09-05 15:00:00,49.21,49.28,49.21,49.28,7800.0,48.1645,48.233,48.1645,48.233,7800.0
2024-09-05 15:05:00,49.28,49.28,49.22,49.23,5640.0,48.233,48.233,48.1743,48.1841,5640.0
2024-09-05 15:10:00,49.22,49.24,49.21,49.21,6501.0,48.1743,48.1939,48.1645,48.1645,6501.0
2024-09-05 15:15:00,49.21,49.22,49.13,49.19,13975.0,48.1645,48.1743,48.0862,48.1449,13975.0
2024-09-05 15:20:00,49.18,49.19,49.15,49.18,8533.0,48.1352,48.1449,48.1058,48.1352,8533.0
2024-09-05 15:25:00,49.19,49.19,49.12,49.18,10803.0,48.1449,48.1449,48.0764,48.1352,10803.0
2024-09-05 15:30:00,49.18,49.25,49.18,49.25,5463.0,48.1352,48.2037,48.1352,48.2037,5463.0
2024-09-05 15:35:00,49.24,49.28,49.21,49.22,12676.0,48.1939,48.233,48.1645,48.1743,12676.0
2024-09-05 15:40:00,49.21,49.21,49.15,49.17,15014.0,48.1645,48.1645,48.1058,48.1254,15014.0
2024-09-05 15:45:00,49.16,49.19,49.15,49.19,7897.0,48.1156,48.1449,48.1058,48.1449,7897.0
2024-09-05 15:50:00,49.19,49.22,49.08,49.1,52969.0,48.1449,48.1743,48.0373,48.0569,52969.0
2024-09-05 15:55:00,49.1,49.14,49.06,49.13,47099.0,48.0569,48.096,48.0177,48.0862,47099.0
2024-09-06 09:30:00,48.91,49.22,48.9,49.11,21338.0,47.8709,48.1743,47.8611,48.0666,21338.0
2024-09-06 09:35:00,49.1,49.1,48.95,49.05,20698.0,48.0569,48.0569,47.91,48.0079,20698.0
2024-09-06 09:40:00,49.04,49.12,48.98,49.04,14570.0,47.9981,48.0764,47.9394,47.9981,14570.0
2024-09-06 09:45:00,49.06,49.06,48.86,48.86,22027.0,48.0177,48.0177,47.8219,47.8219,22027.0
2024-09-06 09:50:00,48.87,48.94,48.84,48.86,13397.0,47.8317,47.9003,47.8024,47.8219,13397.0
2024-09-06 09:55:00,48.86,48.86,48.77,48.8,7744.0,47.8219,47.8219,47.7339,47.7632,7744.0
2024-09-06 10:00:00,48.77,48.84,48.72,48.8,15493.0,47.7339,47.8024,47.6849,47.7632,15493.0
2024-09-06 10:05:00,48.81,48.85,48.77,48.84,14294.0,47.773,47.8122,47.7339,47.8024,14294.0
2024-09-06 10:10:00,48.83,48.87,48.72,48.72,15436.0,47.7926,47.8317,47.6849,47.6849,15436.0
2024-09-06 10:15:00,48.77,48.86,48.76,48.86,11048.0,47.7339,47.8219,47.7241,47.8219,11048.0
2024-09-06 10:20:00,48.88,48.89,48.76,48.77,13488.0,47.8415,47.8513,47.7241,47.7339,13488.0
2024-09-06 10:25:00,48.77,48.77,48.66,48.71,22721.0,47.7339,47.7339,47.6262,47.6751,22721.0
2024-09-06 10:30:00,48.71,48.71,48.63,48.65,11316.0,47.6751,47.6751,47.5968,47.6164,11316.0
2024-09-06 10:35:00,48.65,48.65,48.54,48.63,14461.0,47.6164,47.6164,47.5087,47.5968,14461.0
2024-09-06 10:40:00,48.63,48.67,48.6,48.62,16927.0,47.5968,47.636,47.5675,47.587,16927.0
2024-09-06 10:45:00,48.62,48.62,48.54,48.54,16158.0,47.587,47.587,47.5087,47.5087,16158.0
2024-09-06 10:50:00,48.53,48.53,48.49,48.49,9762.0,47.499,47.499,47.4598,47.4598,9762.0
2024-09-06 10:55:00,48.5,48.5,48.45,48.48,10808.0,47.4696,47.4696,47.4207,47.45,10808.0
2024-09-06 11:00:00,48.47,48.64,48.47,48.49,38526.0,47.4402,47.6066,47.4402,47.4598,38526.0
2024-09-06 11:05:00,48.47,48.54,48.45,48.48,12332.0,47.4402,47.5087,47.4207,47.45,12332.0
2024-09-06 11:10:00,48.49,48.5,48.4,48.44,12024.0,47.4598,47.4696,47.3717,47.4109,12024.0
2024-09-06 11:15:00,48.45,48.45,48.35,48.35,9334.0,47.4207,47.4207,47.3228,47.3228,9334.0
2024-09-06 11:20:00,48.36,48.41,48.36,48.39,10261.0,47.3326,47.3815,47.3326,47.3619,10261.0
2024-09-06 11:25:00,48.38,48.42,48.38,48.42,11871.0,47.3521,47.3913,47.3521,47.3913,11871.0
2024-09-06 11:30:00,48.43,48.5,48.43,48.49,8476.0,47.4011,47.4696,47.4011,47.4598,8476.0
2024-09-06 11:35:00,48.48,48.48,48.43,48.45,8823.0,47.45,47.45,47.4011,47.4207,8823.0
2024-09-06 11:40:00,48.46,48.47,48.42,48.46,6740.0,47.4304,47.4402,47.3913,47.4304,6740.0
2024-09-06 11:45:00,48.45,48.45,48.38,48.42,10487.0,47.4207,47.4207,47.3521,47.3913,10487.0
2024-09-06 11:50:00,48.41,48.41,48.36,48.41,5530.0,47.3815,47.3815,47.3326,47.3815,5530.0
2024-09-06 11:55:00,48.42,48.42,48.36,48.38,3719.0,47.3913,47.3913,47.3326,47.3521,3719.0
2024-09-06 12:00:00,48.38,48.41,48.37,48.38,2552.0,47.3521,47.3815,47.3424,47.3521,2552.0
2024-09-06 12:05:00,48.38,48.41,48.35,48.35,4299.0,47.3521,47.3815,47.3228,47.3228,4299.0
2024-09-06 12:10:00,48.36,48.36,48.34,48.35,7753.0,47.3326,47.3326,47.313,47.3228,7753.0
2024-09-06 12:15:00,48.34,48.34,48.27,48.28,4552.0,47.313,47.313,47.2445,47.2543,4552.0
2024-09-06 12:20:00,48.29,48.35,48.29,48.34,3364.0,47.2641,47.3228,47.2641,47.313,3364.0
2024-09-06 12:25:00,48.33,48.36,48.3,48.3,2451.0,47.3032,47.3326,47.2738,47.2738,2451.0
2024-09-06 12:30:00,48.31,48.35,48.28,48.35,3299.0,47.2836,47.3228,47.2543,47.3228,3299.0
2024-09-06 12:35:00,48.37,48.37,48.33,48.34,4171.0,47.3424,47.3424,47.3032,47.313,4171.0
2024-09-06 12:40:00,48.33,48.38,48.33,48.35,5724.0,47.3032,47.3521,47.3032,47.3228,5724.0
2024-09-06 12:45:00,48.36,48.36,48.27,48.29,14145.0,47.3326,47.3326,47.2445,47.2641,14145.0
2024-09-06 12:50:00,48.31,48.32,48.27,48.27,4592.0,47.2836,47.2934,47.2445,47.2445,4592.0
2024-09-06 12:55:00,48.27,48.28,48.24,48.27,6283.0,47.2445,47.2543,47.2151,47.2445,6283.0
2024-09-06 13:00:00,48.27,48.28,48.26,48.28,3822.0,47.2445,47.2543,47.2347,47.2543,3822.0
2024-09-06 13:05:00,48.27,48.3,48.23,48.3,4576.0,47.2445,47.2738,47.2053,47.2738,4576.0
2024-09-06 13:10:00,48.32,48.34,48.32,48.32,1570.0,47.2934,47.313,47.2934,47.2934,1570.0
2024-09-06 13:15:00,48.33,48.33,48.31,48.32,3971.0,47.3032,47.3032,47.2836,47.2934,3971.0
2024-09-06 13:20:00,48.32,48.4,48.32,48.39,3116.0,47.2934,47.3717,47.2934,47.3619,3116.0
2024-09-06 13:25:00,48.39,48.39,48.24,48.24,3185.0,47.3619,47.3619,47.2151,47.2151,3185.0
2024-09-06 13:30:00,48.24,48.26,48.24,48.25,3766.0,47.2151,47.2347,47.2151,47.2249,3766.0
2024-09-06 13:35:00,48.26,48.26,48.23,48.25,4210.0,47.2347,47.2347,47.2053,47.2249,4210.0
2024-09-06 13:40:00,48.25,48.26,48.22,48.23,3406.0,47.2249,47.2347,47.1955,47.2053,3406.0
2024-09-06 13:45:00,48.23,48.23,48.21,48.22,1970.0,47.2053,47.2053,47.1858,47.1955,1970.0
2024-09-06 13:50:00,48.23,48.26,48.2,48.26,4260.0,47.2053,47.2347,47.176,47.2347,4260.0
2024-09-06 13:55:00,48.27,48.32,48.27,48.31,4125.0,47.2445,47.2934,47.2445,47.2836,4125.0
2024-09-06 14:00:00,48.32,48.34,48.25,48.25,4170.0,47.2934,47.313,47.2249,47.2249,4170.0
2024-09-06 14:05:00,48.25,48.28,48.25,48.28,3304.0,47.2249,47.2543,47.2249,47.2543,3304.0
2024-09-06 14:10:00,48.28,48.32,48.28,48.31,900.0,47.2543,47.2934,47.2543,47.2836,900.0
2024-09-06 14:15:00,48.32,48.32,48.29,48.29,5627.0,47.2934,47.2934,47.2641,47.2641,5627.0
2024-09-06 14:20:00,48.33,48.34,48.3,48.32,3221.0,47.3032,47.313,47.2738,47.2934,3221.0
2024-09-06 14:25:00,48.33,48.37,48.32,48.37,7951.0,47.3032,47.3424,47.2934,47.3424,7951.0
2024-09-06 14:30:00,48.36,48.36,48.3,48.3,5933.0,47.3326,47.3326,47.2738,47.2738,5933.0
2024-09-06 14:35:00,48.3,48.31,48.28,48.31,1600.0,47.2738,47.2836,47.2543,47.2836,1600.0
2024-09-06 14:40:00,48.31,48.33,48.3,48.32,3866.0,47.2836,47.3032,47.2738,47.2934,3866.0
2024-09-06 14:45:00,48.33,48.33,48.29,48.33,5911.0,47.3032,47.3032,47.2641,47.3032,5911.0
2024-09-06 14:50:00,48.32,48.34,48.29,48.33,3931.0,47.2934,47.313,47.2641,47.3032,3931.0
2024-09-06 14:55:00,48.33,48.38,48.33,48.36,6996.0,47.3032,47.3521,47.3032,47.3326,6996.0
2024-09-06 15:00:00,48.37,48.4,48.36,48.4,4911.0,47.3424,47.3717,47.3326,47.3717,4911.0
2024-09-06 15:05:00,48.4,48.44,48.39,48.4,10553.0,47.3717,47.4109,47.3619,47.3717,10553.0
2024-09-06 15:10:00,48.4,48.4,48.35,48.38,4754.0,47.3717,47.3717,47.3228,47.3521,4754.0
2024-09-06 15:15:00,48.39,48.39,48.36,48.36,3811.0,47.3619,47.3619,47.3326,47.3326,3811.0
2024-09-06 15:20:00,48.36,48.44,48.36,48.42,10204.0,47.3326,47.4109,47.3326,47.3913,10204.0
2024-09-06 15:25:00,48.42,48.46,48.42,48.44,8670.0,47.3913,47.4304,47.3913,47.4109,8670.0
2024-09-06 15:30:00,48.44,48.51,48.44,48.46,23668.0,47.4109,47.4794,47.4109,47.4304,23668.0
2024-09-06 15:35:00,48.46,48.46,48.39,48.41,12697.0,47.4304,47.4304,47.3619,47.3815,12697.0
2024-09-06 15:40:00,48.4,48.44,48.4,48.42,11868.0,47.3717,47.4109,47.3717,47.3913,11868.0
2024-09-06 15:45:00,48.43,48.55,48.43,48.55,19284.0,47.4011,47.5185,47.4011,47.5185,19284.0
2024-09-06 15:50:00,48.54,48.61,48.41,48.53,69905.0,47.5087,47.5773,47.3815,47.499,69905.0
2024-09-06 15:55:00,48.52,48.54,48.46,48.49,107831.0,47.4892,47.5087,47.4304,47.4598,107831.0
2024-09-09 09:30:00,48.64,48.64,48.5,48.51,11909.0,47.6066,47.6066,47.4696,47.4794,11909.0
2024-09-09 09:35:00,48.51,48.52,48.28,48.33,8461.0,47.4794,47.4892,47.2543,47.3032,8461.0
2024-09-09 09:40:00,48.37,48.43,48.3,48.35,9807.0,47.3424,47.4011,47.2738,47.3228,9807.0
2024-09-09 09:45:00,48.35,48.46,48.32,48.46,10134.0,47.3228,47.4304,47.2934,47.4304,10134.0
2024-09-09 09:50:00,48.45,48.58,48.45,48.58,8644.0,47.4207,47.5479,47.4207,47.5479,8644.0
2024-09-09 09:55:00,48.61,48.67,48.59,48.65,3561.0,47.5773,47.636,47.5577,47.6164,3561.0
2024-09-09 10:00:00,48.65,48.7,48.65,48.69,5153.0,47.6164,47.6653,47.6164,47.6556,5153.0
2024-09-09 10:05:00,48.68,48.71,48.61,48.71,5551.0,47.6458,47.6751,47.5773,47.6751,5551.0
2024-09-09 10:10:00,48.7,48.77,48.7,48.71,5864.0,47.6653,47.7339,47.6653,47.6751,5864.0
2024-09-09 10:15:00,48.72,48.72,48.66,48.66,8094.0,47.6849,47.6849,47.6262,47.6262,8094.0
2024-09-09 10:20:00,48.66,48.67,48.62,48.64,6479.0,47.6262,47.636,47.587,47.6066,6479.0
2024-09-09 10:25:00,48.66,48.69,48.63,48.66,4527.0,47.6262,47.6556,47.5968,47.6262,4527.0
2024-09-09 10:30:00,48.66,48.67,48.61,48.62,2880.0,47.6262,47.636,47.5773,47.587,2880.0
2024-09-09 10:35:00,48.62,48.65,48.6,48.65,3745.0,47.587,47.6164,47.5675,47.6164,3745.0
2024-09-09 10:40:00,48.63,48.69,48.63,48.66,3356.0,47.5968,47.6556,47.5968,47.6262,3356.0
2024-09-09 10:45:00,48.66,48.74,48.66,48.74,3878.0,47.6262,47.7045,47.6262,47.7045,3878.0
2024-09-09 10:50:00,48.74,48.76,48.71,48.71,10490.0,47.7045,47.7241,47.6751,47.6751,10490.0
2024-09-09 10:55:00,48.71,48.71,48.65,48.65,2340.0,47.6751,47.6751,47.6164,47.6164,2340.0
2024-09-09 11:00:00,48.65,48.72,48.65,48.71,6312.0,47.6164,47.6849,47.6164,47.6751,6312.0
2024-09-09 11:05:00,48.7,48.74,48.7,48.74,2690.0,47.6653,47.7045,47.6653,47.7045,2690.0
2024-09-09 11:10:00,48.66,48.68,48.62,48.64,4179.0,47.6262,47.6458,47.587,47.6066,4179.0
2024-09-09 11:15:00,48.63,48.64,48.61,48.62,2295.0,47.5968,47.6066,47.5773,47.587,2295.0
2024-09-09 11:20:00,48.62,48.68,48.62,48.68,4336.0,47.587,47.6458,47.587,47.6458,4336.0
2024-09-09 11:25:00,48.68,48.73,48.67,48.72,3855.0,47.6458,47.6947,47.636,47.6849,3855.0
2024-09-09 11:30:00,48.73,48.79,48.73,48.76,3755.0,47.6947,47.7534,47.6947,47.7241,3755.0
2024-09-09 11:35:00,48.77,48.81,48.77,48.81,4504.0,47.7339,47.773,47.7339,47.773,4504.0
2024-09-09 11:40:00,48.82,48.84,48.82,48.84,2579.0,47.7828,47.8024,47.7828,47.8024,2579.0
2024-09-09 11:45:00,48.85,48.89,48.85,48.89,4886.0,47.8122,47.8513,47.8122,47.8513,4886.0
2024-09-09 11:50:00,48.9,48.92,48.89,48.91,3684.0,47.8611,47.8807,47.8513,47.8709,3684.0
2024-09-09 11:55:00,48.92,48.93,48.91,48.92,6323.0,47.8807,47.8905,47.8709,47.8807,6323.0
2024-09-09 12:00:00,48.91,48.98,48.89,48.97,5538.0,47.8709,47.9394,47.8513,47.9296,5538.0
2024-09-09 12:05:00,48.98,49.0,48.94,48.96,4247.0,47.9394,47.959,47.9003,47.9198,4247.0
2024-09-09 12:10:00,48.98,49.0,48.98,49.0,315.0,47.9394,47.959,47.9394,47.959,315.0
2024-09-09 12:15:00,49.0,49.0,48.97,48.97,1600.0,47.959,47.959,47.9296,47.9296,1600.0
2024-09-09 12:20:00,48.98,48.98,48.95,48.98,2007.0,47.9394,47.9394,47.91,47.9394,2007.0
2024-09-09 12:25:00,48.97,49.01,48.97,48.99,2606.0,47.9296,47.9688,47.9296,47.9492,2606.0
2024-09-09 12:30:00,48.99,48.99,48.96,48.98,1149.0,47.9492,47.9492,47.9198,47.9394,1149.0
2024-09-09 12:35:00,48.99,49.01,48.99,49.01,1200.0,47.9492,47.9688,47.9492,47.9688,1200.0
2024-09-09 12:40:00,49.02,49.08,49.02,49.07,6307.0,47.9786,48.0373,47.9786,48.0275,6307.0
2024-09-09 12:45:00,49.07,49.1,49.07,49.07,4867.0,48.0275,48.0569,48.0275,48.0275,4867.0
2024-09-09 12:50:00,49.08,49.09,49.06,49.07,2856.0,48.0373,48.0471,48.0177,48.0275,2856.0
2024-09-09 12:55:00,49.09,49.14,49.09,49.11,2909.0,48.0471,48.096,48.0471,48.0666,2909.0
2024-09-09 13:00:00,49.1,49.1,49.08,49.09,4132.0,48.0569,48.0569,48.0373,48.0471,4132.0
2024-09-09 13:05:00,49.1,49.11,49.06,49.11,5233.0,48.0569,48.0666,48.0177,48.0666,5233.0
2024-09-09 13:10:00,49.11,49.11,49.06,49.06,3300.0,48.0666,48.0666,48.0177,48.0177,3300.0
2024-09-09 13:15:00,49.02,49.05,49.02,49.04,3165.0,47.9786,48.0079,47.9786,47.9981,3165.0
2024-09-09 13:20:00,49.04,49.04,49.02,49.02,2124.0,47.9981,47.9981,47.9786,47.9786,2124.0
2024-09-09 13:25:00,49.02,49.02,48.98,49.0,2022.0,47.9786,47.9786,47.9394,47.959,2022.0
2024-09-09 13:30:00,49.0,49.03,49.0,49.03,9286.0,47.959,47.9883,47.959,47.9883,9286.0
2024-09-09 13:35:00,49.04,49.09,49.01,49.08,3626.0,47.9981,48.0471,47.9688,48.0373,3626.0
2024-09-09 13:40:00,49.09,49.09,49.0,49.01,5022.0,48.0471,48.0471,47.959,47.9688,5022.0
2024-09-09 13:45:00,49.0,49.02,49.0,49.01,2885.0,47.959,47.9786,47.959,47.9688,2885.0
2024-09-09 13:50:00,49.0,49.0,48.97,48.97,1136.0,47.959,47.959,47.9296,47.9296,1136.0
2024-09-09 13:55:00,48.97,49.01,48.97,48.97,7381.0,47.9296,47.9688,47.9296,47.9296,7381.0
2024-09-09 14:00:00,48.96,48.97,48.93,48.93,5500.0,47.9198,47.9296,47.8905,47.8905,5500.0
2024-09-09 14:05:00,48.93,48.95,48.93,48.93,5199.0,47.8905,47.91,47.8905,47.8905,5199.0
2024-09-09 14:10:00,48.92,48.92,48.9,48.92,2411.0,47.8807,47.8807,47.8611,47.8807,2411.0
2024-09-09 14:15:00,48.91,48.93,48.91,48.91,5387.0,47.8709,47.8905,47.8709,47.8709,5387.0
2024-09-09 14:20:00,48.9,48.9,48.83,48.87,9284.0,47.8611,47.8611,47.7926,47.8317,9284.0
2024-09-09 14:25:00,48.87,48.9,48.84,48.84,3051.0,47.8317,47.8611,47.8024,47.8024,3051.0
2024-09-09 14:30:00,48.85,48.86,48.83,48.86,10718.0,47.8122,47.8219,47.7926,47.8219,10718.0
2024-09-09 14:35:00,48.86,48.86,48.8,48.8,4340.0,47.8219,47.8219,47.7632,47.7632,4340.0
2024-09-09 14:40:00,48.8,48.89,48.8,48.87,14614.0,47.7632,47.8513,47.7632,47.8317,14614.0
2024-09-09 14:45:00,48.88,48.9,48.88,48.89,2358.0,47.8415,47.8611,47.8415,47.8513,2358.0
2024-09-09 14:50:00,48.9,48.9,48.86,48.86,2211.0,47.8611,47.8611,47.8219,47.8219,2211.0
2024-09-09 14:55:00,48.86,48.88,48.86,48.88,3429.0,47.8219,47.8415,47.8219,47.8415,3429.0
2024-09-09 15:00:00,48.87,48.88,48.84,48.84,3814.0,47.8317,47.8415,47.8024,47.8024,3814.0
2024-09-09 15:05:00,48.84,48.9,48.84,48.9,3506.0,47.8024,47.8611,47.8024,47.8611,3506.0
2024-09-09 15:10:00,48.9,48.91,48.88,48.88,3353.0,47.8611,47.8709,47.8415,47.8415,3353.0
2024-09-09 15:15:00,48.88,48.88,48.86,48.86,1760.0,47.8415,47.8415,47.8219,47.8219,1760.0
2024-09-09 15:20:00,48.86,48.86,48.83,48.86,7114.0,47.8219,47.8219,47.7926,47.8219,7114.0
2024-09-09 15:25:00,48.86,48.94,48.86,48.94,2917.0,47.8219,47.9003,47.8219,47.9003,2917.0
2024-09-09 15:30:00,48.93,48.95,48.91,48.91,8222.0,47.8905,47.91,47.8709,47.8709,8222.0
2024-09-09 15:35:00,48.91,48.95,48.91,48.91,6398.0,47.8709,47.91,47.8709,47.8709,6398.0
2024-09-09 15:40:00,48.92,48.92,48.88,48.9,8905.0,47.8807,47.8807,47.8415,47.8611,8905.0
2024-09-09 15:45:00,48.89,48.89,48.76,48.76,16601.0,47.8513,47.8513,47.7241,47.7241,16601.0
2024-09-09 15:50:00,48.76,48.77,48.61,48.68,47352.0,47.7241,47.7339,47.5773,47.6458,47352.0
2024-09-09 15:55:00,48.69,48.74,48.62,48.7,34837.0,47.6556,47.7045,47.587,47.6653,34837.0
2024-09-10 09:30:00,48.88,48.95,48.44,48.49,17937.0,47.8415,47.91,47.4109,47.4598,17937.0
2024-09-10 09:35:00,48.5,48.61,48.47,48.59,6868.0,47.4696,47.5773,47.4402,47.5577,6868.0
2024-09-10 09:40:00,48.57,48.61,48.52,48.57,7065.0,47.5381,47.5773,47.4892,47.5381,7065.0
2024-09-10 09:45:00,48.58,48.6,48.5,48.56,11388.0,47.5479,47.5675,47.4696,47.5283,11388.0
2024-09-10 09:50:00,48.58,48.66,48.56,48.65,6999.0,47.5479,47.6262,47.5283,47.6164,6999.0
2024-09-10 09:55:00,48.67,48.69,48.63,48.65,6501.0,47.636,47.6556,47.5968,47.6164,6501.0
2024-09-10 10:00:00,48.65,48.73,48.59,48.72,6182.0,47.6164,47.6947,47.5577,47.6849,6182.0
2024-09-10 10:05:00,48.7,48.75,48.66,48.74,7487.0,47.6653,47.7143,47.6262,47.7045,7487.0
2024-09-10 10:10:00,48.74,48.74,48.6,48.61,7975.0,47.7045,47.7045,47.5675,47.5773,7975.0
2024-09-10 10:15:00,48.61,48.65,48.56,48.61,5553.0,47.5773,47.6164,47.5283,47.5773,5553.0
2024-09-10 10:20:00,48.62,48.64,48.59,48.6,5618.0,47.587,47.6066,47.5577,47.5675,5618.0
2024-09-10 10:25:00,48.6,48.73,48.6,48.73,11313.0,47.5675,47.6947,47.5675,47.6947,11313.0
2024-09-10 10:30:00,48.71,48.77,48.69,48.7,22655.0,47.6751,47.7339,47.6556,47.6653,22655.0
2024-09-10 10:35:00,48.71,48.74,48.68,48.74,6074.0,47.6751,47.7045,47.6458,47.7045,6074.0
2024-09-10 10:40:00,48.75,48.79,48.74,48.74,7288.0,47.7143,47.7534,47.7045,47.7045,7288.0
2024-09-10 10:45:00,48.74,48.78,48.73,48.73,5077.0,47.7045,47.7436,47.6947,47.6947,5077.0
2024-09-10 10:50:00,48.73,48.77,48.7,48.75,8191.0,47.6947,47.7339,47.6653,47.7143,8191.0
2024-09-10 10:55:00,48.75,48.79,48.73,48.79,5067.0,47.7143,47.7534,47.6947,47.7534,5067.0
2024-09-10 11:00:00,48.79,48.79,48.74,48.78,3999.0,47.7534,47.7534,47.7045,47.7436,3999.0
2024-09-10 11:05:00,48.78,48.81,48.76,48.8,6779.0,47.7436,47.773,47.7241,47.7632,6779.0
2024-09-10 11:10:00,48.8,48.81,48.76,48.77,10489.0,47.7632,47.773,47.7241,47.7339,10489.0
2024-09-10 11:15:00,48.78,48.79,48.77,48.79,4755.0,47.7436,47.7534,47.7339,47.7534,4755.0
2024-09-10 11:20:00,48.79,48.81,48.78,48.81,7366.0,47.7534,47.773,47.7436,47.773,7366.0
2024-09-10 11:25:00,48.81,48.82,48.8,48.8,4445.0,47.773,47.7828,47.7632,47.7632,4445.0
2024-09-10 11:30:00,48.8,48.81,48.76,48.76,10626.0,47.7632,47.773,47.7241,47.7241,10626.0
2024-09-10 11:35:00,48.76,48.77,48.75,48.75,6309.0,47.7241,47.7339,47.7143,47.7143,6309.0
2024-09-10 11:40:00,48.75,48.76,48.73,48.73,4879.0,47.7143,47.7241,47.6947,47.6947,4879.0
2024-09-10 11:45:00,48.7,48.7,48.65,48.66,5634.0,47.6653,47.6653,47.6164,47.6262,5634.0
2024-09-10 11:50:00,48.67,48.67,48.59,48.62,12323.0,47.636,47.636,47.5577,47.587,12323.0
2024-09-10 11:55:00,48.61,48.61,48.55,48.57,7357.0,47.5773,47.5773,47.5185,47.5381,7357.0
2024-09-10 12:00:00,48.56,48.56,48.51,48.53,10100.0,47.5283,47.5283,47.4794,47.499,10100.0
2024-09-10 12:05:00,48.53,48.55,48.51,48.54,6347.0,47.499,47.5185,47.4794,47.5087,6347.0
2024-09-10 12:10:00,48.54,48.56,48.51,48.53,4877.0,47.5087,47.5283,47.4794,47.499,4877.0
2024-09-10 12:15:00,48.54,48.55,48.52,48.55,5096.0,47.5087,47.5185,47.4892,47.5185,5096.0
2024-09-10 12:20:00,48.55,48.56,48.53,48.56,7718.0,47.5185,47.5283,47.499,47.5283,7718.0
2024-09-10 12:25:00,48.56,48.58,48.53,48.58,5226.0,47.5283,47.5479,47.499,47.5479,5226.0
2024-09-10 12:30:00,48.57,48.62,48.56,48.61,4765.0,47.5381,47.587,47.5283,47.5773,4765.0
2024-09-10 12:35:00,48.62,48.62,48.6,48.62,4269.0,47.587,47.587,47.5675,47.587,4269.0
2024-09-10 12:40:00,48.62,48.68,48.62,48.68,5035.0,47.587,47.6458,47.587,47.6458,5035.0
2024-09-10 12:45:00,48.69,48.76,48.67,48.76,8665.0,47.6556,47.7241,47.636,47.7241,8665.0
2024-09-10 12:50:00,48.76,48.79,48.73,48.74,11100.0,47.7241,47.7534,47.6947,47.7045,11100.0
2024-09-10 12:55:00,48.75,48.75,48.7,48.72,6918.0,47.7143,47.7143,47.6653,47.6849,6918.0
2024-09-10 13:00:00,48.72,48.75,48.72,48.74,4261.0,47.6849,47.7143,47.6849,47.7045,4261.0
2024-09-10 13:05:00,48.76,48.77,48.76,48.76,3200.0,47.7241,47.7339,47.7241,47.7241,3200.0
2024-09-10 13:10:00,48.76,48.81,48.76,48.81,9407.0,47.7241,47.773,47.7241,47.773,9407.0
2024-09-10 13:15:00,48.81,48.82,48.8,48.8,4998.0,47.773,47.7828,47.7632,47.7632,4998.0
2024-09-10 13:20:00,48.8,48.8,48.74,48.76,5931.0,47.7632,47.7632,47.7045,47.7241,5931.0
2024-09-10 13:25:00,48.75,48.77,48.75,48.76,800.0,47.7143,47.7339,47.7143,47.7241,800.0
2024-09-10 13:30:00,48.73,48.76,48.73,48.76,1956.0,47.6947,47.7241,47.6947,47.7241,1956.0
2024-09-10 13:35:00,48.76,48.77,48.76,48.77,2700.0,47.7241,47.7339,47.7241,47.7339,2700.0
2024-09-10 13:40:00,48.79,48.8,48.79,48.8,2638.0,47.7534,47.7632,47.7534,47.7632,2638.0
2024-09-10 13:45:00,48.8,48.81,48.78,48.78,2859.0,47.7632,47.773,47.7436,47.7436,2859.0
2024-09-10 13:50:00,48.79,48.81,48.79,48.8,4278.0,47.7534,47.773,47.7534,47.7632,4278.0
2024-09-10 13:55:00,48.8,48.83,48.8,48.82,2659.0,47.7632,47.7926,47.7632,47.7828,2659.0
2024-09-10 14:00:00,48.83,48.88,48.83,48.87,8448.0,47.7926,47.8415,47.7926,47.8317,8448.0
2024-09-10 14:05:00,48.86,48.88,48.84,48.84,4355.0,47.8219,47.8415,47.8024,47.8024,4355.0
2024-09-10 14:10:00,48.85,48.86,48.84,48.84,4273.0,47.8122,47.8219,47.8024,47.8024,4273.0
2024-09-10 14:15:00,48.85,48.87,48.84,48.86,5022.0,47.8122,47.8317,47.8024,47.8219,5022.0
2024-09-10 14:20:00,48.86,48.89,48.86,48.89,6888.0,47.8219,47.8513,47.8219,47.8513,6888.0
2024-09-10 14:25:00,48.9,48.9,48.88,48.88,5143.0,47.8611,47.8611,47.8415,47.8415,5143.0
2024-09-10 14:30:00,48.88,48.88,48.86,48.87,4464.0,47.8415,47.8415,47.8219,47.8317,4464.0
2024-09-10 14:35:00,48.87,48.88,48.87,48.88,2689.0,47.8317,47.8415,47.8317,47.8415,2689.0
2024-09-10 14:40:00,48.89,48.89,48.86,48.88,2855.0,47.8513,47.8513,47.8219,47.8415,2855.0
2024-09-10 14:45:00,48.87,48.88,48.83,48.84,3856.0,47.8317,47.8415,47.7926,47.8024,3856.0
2024-09-10 14:50:00,48.84,48.84,48.83,48.84,3964.0,47.8024,47.8024,47.7926,47.8024,3964.0
2024-09-10 14:55:00,48.84,48.85,48.84,48.84,3724.0,47.8024,47.8122,47.8024,47.8024,3724.0
2024-09-10 15:00:00,48.84,48.84,48.81,48.81,8448.0,47.8024,47.8024,47.773,47.773,8448.0
2024-09-10 15:05:00,48.8,48.84,48.79,48.83,7216.0,47.7632,47.8024,47.7534,47.7926,7216.0
2024-09-10 15:10:00,48.84,48.89,48.84,48.88,4048.0,47.8024,47.8513,47.8024,47.8415,4048.0
2024-09-10 15:15:00,48.87,48.87,48.87,48.87,3683.0,47.8317,47.8317,47.8317,47.8317,3683.0
2024-09-10 15:20:00,48.88,48.9,48.87,48.88,6689.0,47.8415,47.8611,47.8317,47.8415,6689.0
2024-09-10 15:25:00,48.88,48.89,48.85,48.85,5308.0,47.8415,47.8513,47.8122,47.8122,5308.0
2024-09-10 15:30:00,48.85,48.87,48.83,48.84,5850.0,47.8122,47.8317,47.7926,47.8024,5850.0
2024-09-10 15:35:00,48.83,48.87,48.83,48.84,8192.0,47.7926,47.8317,47.7926,47.8024,8192.0
2024-09-10 15:40:00,48.83,48.85,48.83,48.85,6596.0,47.7926,47.8122,47.7926,47.8122,6596.0
2024-09-10 15:45:00,48.85,48.86,48.84,48.84,6852.0,47.8122,47.8219,47.8024,47.8024,6852.0
2024-09-10 15:50:00,48.84,48.88,48.81,48.88,30498.0,47.8024,47.8415,47.773,47.8415,30498.0
2024-09-10 15:55:00,48.88,48.88,48.77,48.8,55889.0,47.8415,47.8415,47.7339,47.7632,55889.0
2024-09-11 09:30:00,48.69,48.74,48.43,48.46,17138.0,47.6556,47.7045,47.4011,47.4304,17138.0
2024-09-11 09:35:00,48.42,48.44,48.33,48.35,10110.0,47.3913,47.4109,47.3032,47.3228,10110.0
2024-09-11 09:40:00,48.37,48.38,48.23,48.27,14405.0,47.3424,47.3521,47.2053,47.2445,14405.0
2024-09-11 09:45:00,48.27,48.28,48.04,48.09,13464.0,47.2445,47.2543,47.0194,47.0683,13464.0
2024-09-11 09:50:00,48.09,48.2,48.09,48.19,6269.0,47.0683,47.176,47.0683,47.1662,6269.0
2024-09-11 09:55:00,48.12,48.13,48.04,48.04,5981.0,47.0977,47.1075,47.0194,47.0194,5981.0
2024-09-11 10:00:00,48.04,48.04,47.97,48.0,7226.0,47.0194,47.0194,46.9509,46.9802,7226.0
2024-09-11 10:05:00,48.0,48.1,48.0,48.1,15937.0,46.9802,47.0781,46.9802,47.0781,15937.0
2024-09-11 10:10:00,48.1,48.15,48.06,48.06,14644.0,47.0781,47.127,47.0389,47.0389,14644.0
2024-09-11 10:15:00,48.06,48.07,47.99,48.03,20910.0,47.0389,47.0487,46.9704,47.0096,20910.0
2024-09-11 10:20:00,48.01,48.09,47.99,48.03,11113.0,46.99,47.0683,46.9704,47.0096,11113.0
2024-09-11 10:25:00,47.99,48.0,47.95,47.96,8698.0,46.9704,46.9802,46.9313,46.9411,8698.0
2024-09-11 10:30:00,47.95,47.98,47.9,47.97,14942.0,46.9313,46.9606,46.8823,46.9509,14942.0
2024-09-11 10:35:00,47.98,48.03,47.98,48.03,11666.0,46.9606,47.0096,46.9606,47.0096,11666.0
2024-09-11 10:40:00,48.03,48.03,47.88,47.91,11324.0,47.0096,47.0096,46.8628,46.8921,11324.0
2024-09-11 10:45:00,47.91,47.94,47.91,47.92,8293.0,46.8921,46.9215,46.8921,46.9019,8293.0
2024-09-11 10:50:00,47.91,47.93,47.88,47.9,11585.0,46.8921,46.9117,46.8628,46.8823,11585.0
2024-09-11 10:55:00,47.9,47.94,47.87,47.94,9229.0,46.8823,46.9215,46.853,46.9215,9229.0
2024-09-11 11:00:00,47.93,47.94,47.86,47.93,11986.0,46.9117,46.9215,46.8432,46.9117,11986.0
2024-09-11 11:05:00,47.95,48.0,47.95,47.98,4515.0,46.9313,46.9802,46.9313,46.9606,4515.0
2024-09-11 11:10:00,47.97,48.04,47.97,48.0,9264.0,46.9509,47.0194,46.9509,46.9802,9264.0
2024-09-11 11:15:00,47.99,48.02,47.97,48.02,8844.0,46.9704,46.9998,46.9509,46.9998,8844.0
2024-09-11 11:20:00,48.01,48.06,48.0,48.02,6688.0,46.99,47.0389,46.9802,46.9998,6688.0
2024-09-11 11:25:00,48.02,48.09,48.02,48.08,6105.0,46.9998,47.0683,46.9998,47.0585,6105.0
2024-09-11 11:30:00,48.13,48.13,48.08,48.12,4218.0,47.1075,47.1075,47.0585,47.0977,4218.0
2024-09-11 11:35:00,48.1,48.18,48.1,48.18,3005.0,47.0781,47.1564,47.0781,47.1564,3005.0
2024-09-11 11:40:00,48.18,48.21,48.17,48.19,3627.0,47.1564,47.1858,47.1466,47.1662,3627.0
2024-09-11 11:45:00,48.2,48.22,48.19,48.2,2376.0,47.176,47.1955,47.1662,47.176,2376.0
2024-09-11 11:50:00,48.21,48.21,48.16,48.17,4257.0,47.1858,47.1858,47.1368,47.1466,4257.0
2024-09-11 11:55:00,48.16,48.17,48.08,48.17,12676.0,47.1368,47.1466,47.0585,47.1466,12676.0
2024-09-11 12:00:00,48.16,48.26,48.16,48.26,12108.0,47.1368,47.2347,47.1368,47.2347,12108.0
2024-09-11 12:05:00,48.27,48.31,48.23,48.24,9108.0,47.2445,47.2836,47.2053,47.2151,9108.0
2024-09-11 12:10:00,48.25,48.28,48.22,48.26,5977.0,47.2249,47.2543,47.1955,47.2347,5977.0
2024-09-11 12:15:00,48.27,48.28,48.25,48.28,5623.0,47.2445,47.2543,47.2249,47.2543,5623.0
2024-09-11 12:20:00,48.33,48.34,48.26,48.3,6214.0,47.3032,47.313,47.2347,47.2738,6214.0
2024-09-11 12:25:00,48.3,48.32,48.3,48.31,3602.0,47.2738,47.2934,47.2738,47.2836,3602.0
2024-09-11 12:30:00,48.32,48.35,48.32,48.32,20726.0,47.2934,47.3228,47.2934,47.2934,20726.0
2024-09-11 12:35:00,48.34,48.38,48.33,48.37,4987.0,47.313,47.3521,47.3032,47.3424,4987.0
2024-09-11 12:40:00,48.38,48.38,48.36,48.36,6817.0,47.3521,47.3521,47.3326,47.3326,6817.0
2024-09-11 12:45:00,48.39,48.41,48.37,48.41,2092.0,47.3619,47.3815,47.3424,47.3815,2092.0
2024-09-11 12:50:00,48.41,48.48,48.4,48.48,5545.0,47.3815,47.45,47.3717,47.45,5545.0
2024-09-11 12:55:00,48.49,48.5,48.46,48.5,2927.0,47.4598,47.4696,47.4304,47.4696,2927.0
2024-09-11 13:00:00,48.49,48.58,48.49,48.55,5214.0,47.4598,47.5479,47.4598,47.5185,5214.0
2024-09-11 13:05:00,48.57,48.65,48.57,48.63,5020.0,47.5381,47.6164,47.5381,47.5968,5020.0
2024-09-11 13:10:00,48.64,48.67,48.64,48.65,3774.0,47.6066,47.636,47.6066,47.6164,3774.0
2024-09-11 13:15:00,48.65,48.66,48.62,48.62,4266.0,47.6164,47.6262,47.587,47.587,4266.0
2024-09-11 13:20:00,48.61,48.61,48.56,48.56,2718.0,47.5773,47.5773,47.5283,47.5283,2718.0
2024-09-11 13:25:00,48.58,48.59,48.56,48.59,2000.0,47.5479,47.5577,47.5283,47.5577,2000.0
2024-09-11 13:30:00,48.6,48.62,48.58,48.61,4987.0,47.5675,47.587,47.5479,47.5773,4987.0
2024-09-11 13:35:00,48.64,48.66,48.62,48.66,2323.0,47.6066,47.6262,47.587,47.6262,2323.0
2024-09-11 13:40:00,48.67,48.67,48.65,48.66,2461.0,47.636,47.636,47.6164,47.6262,2461.0
2024-09-11 13:45:00,48.66,48.73,48.66,48.71,5107.0,47.6262,47.6947,47.6262,47.6751,5107.0
2024-09-11 13:50:00,48.74,48.74,48.69,48.7,5278.0,47.7045,47.7045,47.6556,47.6653,5278.0
2024-09-11 13:55:00,48.71,48.71,48.66,48.69,2800.0,47.6751,47.6751,47.6262,47.6556,2800.0
2024-09-11 14:00:00,48.68,48.69,48.66,48.69,2612.0,47.6458,47.6556,47.6262,47.6556,2612.0
2024-09-11 14:05:00,48.7,48.74,48.69,48.72,4473.0,47.6653,47.7045,47.6556,47.6849,4473.0
2024-09-11 14:10:00,48.73,48.74,48.72,48.72,3159.0,47.6947,47.7045,47.6849,47.6849,3159.0
2024-09-11 14:15:00,48.72,48.73,48.72,48.73,2200.0,47.6849,47.6947,47.6849,47.6947,2200.0
2024-09-11 14:20:00,48.72,48.73,48.72,48.73,722.0,47.6849,47.6947,47.6849,47.6947,722.0
2024-09-11 14:25:00,48.77,48.86,48.77,48.85,11434.0,47.7339,47.8219,47.7339,47.8122,11434.0
2024-09-11 14:30:00,48.86,48.87,48.8,48.85,7152.0,47.8219,47.8317,47.7632,47.8122,7152.0
2024-09-11 14:35:00,48.83,48.88,48.83,48.88,4358.0,47.7926,47.8415,47.7926,47.8415,4358.0
2024-09-11 14:40:00,48.89,48.99,48.89,48.96,10511.0,47.8513,47.9492,47.8513,47.9198,10511.0
2024-09-11 14:45:00,48.96,48.98,48.92,48.97,3400.0,47.9198,47.9394,47.8807,47.9296,3400.0
2024-09-11 14:50:00,48.95,48.95,48.92,48.94,5354.0,47.91,47.91,47.8807,47.9003,5354.0
2024-09-11 14:55:00,48.92,48.95,48.92,48.92,2542.0,47.8807,47.91,47.8807,47.8807,2542.0
2024-09-11 15:00:00,48.92,48.92,48.87,48.88,3836.0,47.8807,47.8807,47.8317,47.8415,3836.0
2024-09-11 15:05:00,48.89,48.94,48.88,48.94,8993.0,47.8513,47.9003,47.8415,47.9003,8993.0
2024-09-11 15:10:00,48.95,48.98,48.94,48.97,4856.0,47.91,47.9394,47.9003,47.9296,4856.0
2024-09-11 15:15:00,48.97,48.99,48.95,48.98,8607.0,47.9296,47.9492,47.91,47.9394,8607.0
2024-09-11 15:20:00,48.98,48.99,48.96,48.98,8777.0,47.9394,47.9492,47.9198,47.9394,8777.0
2024-09-11 15:25:00,48.99,49.03,48.98,49.03,12354.0,47.9492,47.9883,47.9394,47.9883,12354.0
2024-09-11 15:30:00,49.04,49.07,49.03,49.06,14839.0,47.9981,48.0275,47.9883,48.0177,14839.0
2024-09-11 15:35:00,49.06,49.08,49.03,49.05,18177.0,48.0177,48.0373,47.9883,48.0079,18177.0
2024-09-11 15:40:00,49.05,49.05,49.0,49.04,18960.0,48.0079,48.0079,47.959,47.9981,18960.0
2024-09-11 15:45:00,49.05,49.05,48.98,49.02,21900.0,48.0079,48.0079,47.9394,47.9786,21900.0
2024-09-11 15:50:00,49.01,49.08,48.99,49.03,72104.0,47.9688,48.0373,47.9492,47.9883,72104.0
2024-09-11 15:55:00,49.03,49.21,49.03,49.13,90390.0,47.9883,48.1645,47.9883,48.0862,90390.0
2024-09-12 09:30:00,49.06,49.16,49.04,49.13,14329.0,48.0177,48.1156,47.9981,48.0862,14329.0
2024-09-12 09:35:00,49.09,49.09,48.96,49.01,10165.0,48.0471,48.0471,47.9198,47.9688,10165.0
2024-09-12 09:40:00,49.02,49.06,48.96,48.98,10852.0,47.9786,48.0177,47.9198,47.9394,10852.0
2024-09-12 09:45:00,48.97,49.06,48.97,49.01,7375.0,47.9296,48.0177,47.9296,47.9688,7375.0
2024-09-12 09:50:00,49.02,49.05,49.01,49.03,5951.0,47.9786,48.0079,47.9688,47.9883,5951.0
2024-09-12 09:55:00,49.01,49.03,48.93,48.98,6067.0,47.9688,47.9883,47.8905,47.9394,6067.0
2024-09-12 10:00:00,48.97,48.97,48.86,48.89,12511.0,47.9296,47.9296,47.8219,47.8513,12511.0
2024-09-12 10:05:00,48.9,48.95,48.9,48.93,11164.0,47.8611,47.91,47.8611,47.8905,11164.0
2024-09-12 10:10:00,48.94,48.98,48.92,48.98,8267.0,47.9003,47.9394,47.8807,47.9394,8267.0
2024-09-12 10:15:00,48.98,49.02,48.98,49.01,9208.0,47.9394,47.9786,47.9394,47.9688,9208.0
2024-09-12 10:20:00,49.01,49.03,48.97,48.97,10874.0,47.9688,47.9883,47.9296,47.9296,10874.0
2024-09-12 10:25:00,48.98,48.98,48.92,48.93,8827.0,47.9394,47.9394,47.8807,47.8905,8827.0
2024-09-12 10:30:00,48.94,48.97,48.92,48.97,10584.0,47.9003,47.9296,47.8807,47.9296,10584.0
2024-09-12 10:35:00,48.96,48.97,48.89,48.91,22780.0,47.9198,47.9296,47.8513,47.8709,22780.0
2024-09-12 10:40:00,48.9,48.96,48.88,48.96,4415.0,47.8611,47.9198,47.8415,47.9198,4415.0
2024-09-12 10:45:00,48.95,49.04,48.95,49.04,9305.0,47.91,47.9981,47.91,47.9981,9305.0
2024-09-12 10:50:00,49.03,49.03,48.97,48.98,5904.0,47.9883,47.9883,47.9296,47.9394,5904.0
2024-09-12 10:55:00,48.99,49.03,48.99,48.99,13732.0,47.9492,47.9883,47.9492,47.9492,13732.0
2024-09-12 11:00:00,49.0,49.08,48.98,49.06,8494.0,47.959,48.0373,47.9394,48.0177,8494.0
2024-09-12 11:05:00,49.07,49.12,49.07,49.12,5750.0,48.0275,48.0764,48.0275,48.0764,5750.0
2024-09-12 11:10:00,49.12,49.19,49.1,49.19,7982.0,48.0764,48.1449,48.0569,48.1449,7982.0
2024-09-12 11:15:00,49.19,49.19,49.14,49.17,13406.0,48.1449,48.1449,48.096,48.1254,13406.0
2024-09-12 11:20:00,49.17,49.17,49.05,49.08,10703.0,48.1254,48.1254,48.0079,48.0373,10703.0
2024-09-12 11:25:00,49.09,49.09,49.02,49.03,8947.0,48.0471,48.0471,47.9786,47.9883,8947.0
2024-09-12 11:30:00,49.02,49.02,48.97,48.99,10829.0,47.9786,47.9786,47.9296,47.9492,10829.0
2024-09-12 11:35:00,49.0,49.07,49.0,49.06,7062.0,47.959,48.0275,47.959,48.0177,7062.0
2024-09-12 11:40:00,49.06,49.06,49.03,49.04,2000.0,48.0177,48.0177,47.9883,47.9981,2000.0
2024-09-12 11:45:00,49.05,49.06,49.04,49.06,5049.0,48.0079,48.0177,47.9981,48.0177,5049.0
2024-09-12 11:50:00,49.07,49.07,49.03,49.03,5823.0,48.0275,48.0275,47.9883,47.9883,5823.0
2024-09-12 11:55:00,49.05,49.1,49.05,49.1,6831.0,48.0079,48.0569,48.0079,48.0569,6831.0
2024-09-12 12:00:00,49.12,49.12,49.1,49.11,2399.0,48.0764,48.0764,48.0569,48.0666,2399.0
2024-09-12 12:05:00,49.12,49.12,49.08,49.1,5731.0,48.0764,48.0764,48.0373,48.0569,5731.0
2024-09-12 12:10:00,49.09,49.09,49.06,49.07,5318.0,48.0471,48.0471,48.0177,48.0275,5318.0
2024-09-12 12:15:00,49.08,49.1,49.08,49.09,4630.0,48.0373,48.0569,48.0373,48.0471,4630.0
2024-09-12 12:20:00,49.09,49.12,49.09,49.09,6575.0,48.0471,48.0764,48.0471,48.0471,6575.0
2024-09-12 12:25:00,49.1,49.11,49.06,49.06,2730.0,48.0569,48.0666,48.0177,48.0177,2730.0
2024-09-12 12:30:00,49.07,49.09,49.07,49.09,5187.0,48.0275,48.0471,48.0275,48.0471,5187.0
2024-09-12 12:35:00,49.1,49.14,49.1,49.11,5381.0,48.0569,48.096,48.0569,48.0666,5381.0
2024-09-12 12:40:00,49.1,49.13,49.09,49.13,2351.0,48.0569,48.0862,48.0471,48.0862,2351.0
2024-09-12 12:45:00,49.13,49.15,49.13,49.14,4060.0,48.0862,48.1058,48.0862,48.096,4060.0
2024-09-12 12:50:00,49.14,49.19,49.14,49.19,4810.0,48.096,48.1449,48.096,48.1449,4810.0
2024-09-12 12:55:00,49.2,49.24,49.2,49.24,5699.0,48.1547,48.1939,48.1547,48.1939,5699.0
2024-09-12 13:00:00,49.25,49.26,49.24,49.26,4183.0,48.2037,48.2135,48.1939,48.2135,4183.0
2024-09-12 13:05:00,49.25,49.29,49.24,49.29,7211.0,48.2037,48.2428,48.1939,48.2428,7211.0
2024-09-12 13:10:00,49.3,49.31,49.29,49.31,5752.0,48.2526,48.2624,48.2428,48.2624,5752.0
2024-09-12 13:15:00,49.32,49.35,49.32,49.35,5468.0,48.2722,48.3015,48.2722,48.3015,5468.0
2024-09-12 13:20:00,49.34,49.36,49.33,49.36,5086.0,48.2918,48.3113,48.282,48.3113,5086.0
2024-09-12 13:25:00,49.36,49.37,49.35,49.36,7049.0,48.3113,48.3211,48.3015,48.3113,7049.0
2024-09-12 13:30:00,49.35,49.38,49.35,49.38,5899.0,48.3015,48.3309,48.3015,48.3309,5899.0
2024-09-12 13:35:00,49.4,49.42,49.4,49.42,4352.0,48.3505,48.3701,48.3505,48.3701,4352.0
2024-09-12 13:40:00,49.44,49.46,49.44,49.46,4231.0,48.3896,48.4092,48.3896,48.4092,4231.0
2024-09-12 13:45:00,49.47,49.47,49.43,49.44,2400.0,48.419,48.419,48.3798,48.3896,2400.0
2024-09-12 13:50:00,49.45,49.5,49.45,49.5,5827.0,48.3994,48.4484,48.3994,48.4484,5827.0
2024-09-12 13:55:00,49.52,49.53,49.5,49.52,6078.0,48.4679,48.4777,48.4484,48.4679,6078.0
2024-09-12 14:00:00,49.52,49.53,49.51,49.53,5400.0,48.4679,48.4777,48.4581,48.4777,5400.0
2024-09-12 14:05:00,49.53,49.55,49.53,49.54,13388.0,48.4777,48.4973,48.4777,48.4875,13388.0
2024-09-12 14:10:00,49.54,49.55,49.52,49.55,2604.0,48.4875,48.4973,48.4679,48.4973,2604.0
2024-09-12 14:15:00,49.55,49.55,49.48,49.48,9469.0,48.4973,48.4973,48.4288,48.4288,9469.0
2024-09-12 14:20:00,49.49,49.53,49.49,49.53,5103.0,48.4386,48.4777,48.4386,48.4777,5103.0
2024-09-12 14:25:00,49.53,49.54,49.51,49.51,5156.0,48.4777,48.4875,48.4581,48.4581,5156.0
2024-09-12 14:30:00,49.52,49.54,49.49,49.52,4714.0,48.4679,48.4875,48.4386,48.4679,4714.0
2024-09-12 14:35:00,49.53,49.54,49.53,49.53,4837.0,48.4777,48.4875,48.4777,48.4777,4837.0
2024-09-12 14:40:00,49.53,49.54,49.52,49.52,5348.0,48.4777,48.4875,48.4679,48.4679,5348.0
2024-09-12 14:45:00,49.52,49.53,49.49,49.49,11670.0,48.4679,48.4777,48.4386,48.4386,11670.0
2024-09-12 14:50:00,49.48,49.48,49.32,49.4,22986.0,48.4288,48.4288,48.2722,48.3505,22986.0
2024-09-12 14:55:00,49.43,49.47,49.4,49.47,9889.0,48.3798,48.419,48.3505,48.419,9889.0
2024-09-12 15:00:00,49.46,49.46,49.43,49.44,10331.0,48.4092,48.4092,48.3798,48.3896,10331.0
2024-09-12 15:05:00,49.45,49.48,49.44,49.46,6275.0,48.3994,48.4288,48.3896,48.4092,6275.0
2024-09-12 15:10:00,49.45,49.46,49.43,49.44,9815.0,48.3994,48.4092,48.3798,48.3896,9815.0
2024-09-12 15:15:00,49.44,49.48,49.44,49.47,6572.0,48.3896,48.4288,48.3896,48.419,6572.0
2024-09-12 15:20:00,49.47,49.48,49.45,49.47,7641.0,48.419,48.4288,48.3994,48.419,7641.0
2024-09-12 15:25:00,49.47,49.48,49.45,49.45,15526.0,48.419,48.4288,48.3994,48.3994,15526.0
2024-09-12 15:30:00,49.45,49.47,49.44,49.45,13128.0,48.3994,48.419,48.3896,48.3994,13128.0
2024-09-12 15:35:00,49.45,49.48,49.45,49.47,10149.0,48.3994,48.4288,48.3994,48.419,10149.0
2024-09-12 15:40:00,49.47,49.53,49.47,49.52,16972.0,48.419,48.4777,48.419,48.4679,16972.0
2024-09-12 15:45:00,49.52,49.53,49.51,49.53,16339.0,48.4679,48.4777,48.4581,48.4777,16339.0
2024-09-12 15:50:00,49.53,49.53,49.44,49.44,59290.0,48.4777,48.4777,48.3896,48.3896,59290.0
2024-09-12 15:55:00,49.46,49.64,49.46,49.63,87370.0,48.4092,48.5854,48.4092,48.5756,87370.0
2024-09-13 09:30:00,49.7,49.81,49.68,49.71,7966.0,48.6441,48.7518,48.6245,48.6539,7966.0
2024-09-13 09:35:00,49.73,49.83,49.73,49.75,11587.0,48.6735,48.7713,48.6735,48.693,11587.0
2024-09-13 09:40:00,49.72,49.77,49.7,49.76,4600.0,48.6637,48.7126,48.6441,48.7028,4600.0
2024-09-13 09:45:00,49.83,49.88,49.81,49.87,3523.0,48.7713,48.8203,48.7518,48.8105,3523.0
2024-09-13 09:50:00,49.88,49.9,49.85,49.85,5396.0,48.8203,48.8399,48.7909,48.7909,5396.0
2024-09-13 09:55:00,49.87,49.92,49.86,49.92,6438.0,48.8105,48.8594,48.8007,48.8594,6438.0
2024-09-13 10:00:00,49.92,50.01,49.89,49.92,43891.0,48.8594,48.9475,48.8301,48.8594,43891.0
2024-09-13 10:05:00,49.95,49.95,49.86,49.88,8796.0,48.8888,48.8888,48.8007,48.8203,8796.0
2024-09-13 10:10:00,49.89,49.95,49.89,49.9,4330.0,48.8301,48.8888,48.8301,48.8399,4330.0
2024-09-13 10:15:00,49.9,49.96,49.88,49.94,4390.0,48.8399,48.8986,48.8203,48.879,4390.0
2024-09-13 10:20:00,49.91,49.95,49.91,49.95,1460.0,48.8496,48.8888,48.8496,48.8888,1460.0
2024-09-13 10:25:00,49.97,49.99,49.88,49.88,11532.0,48.9084,48.9279,48.8203,48.8203,11532.0
2024-09-13 10:30:00,49.89,49.89,49.83,49.84,7922.0,48.8301,48.8301,48.7713,48.7811,7922.0
2024-09-13 10:35:00,49.83,49.88,49.83,49.88,5171.0,48.7713,48.8203,48.7713,48.8203,5171.0
2024-09-13 10:40:00,49.9,49.96,49.89,49.96,9968.0,48.8399,48.8986,48.8301,48.8986,9968.0
2024-09-13 10:45:00,49.96,49.96,49.92,49.93,7548.0,48.8986,48.8986,48.8594,48.8692,7548.0
2024-09-13 10:50:00,49.93,49.93,49.9,49.9,4849.0,48.8692,48.8692,48.8399,48.8399,4849.0
2024-09-13 10:55:00,49.92,49.93,49.89,49.92,4474.0,48.8594,48.8692,48.8301,48.8594,4474.0
2024-09-13 11:00:00,49.92,49.93,49.9,49.91,6091.0,48.8594,48.8692,48.8399,48.8496,6091.0
2024-09-13 11:05:00,49.9,49.9,49.85,49.88,5849.0,48.8399,48.8399,48.7909,48.8203,5849.0
2024-09-13 11:10:00,49.88,49.9,49.86,49.88,5932.0,48.8203,48.8399,48.8007,48.8203,5932.0
2024-09-13 11:15:00,49.89,49.89,49.87,49.87,4733.0,48.8301,48.8301,48.8105,48.8105,4733.0
2024-09-13 11:20:00,49.86,49.89,49.84,49.84,18810.0,48.8007,48.8301,48.7811,48.7811,18810.0
2024-09-13 11:25:00,49.85,49.85,49.81,49.81,7631.0,48.7909,48.7909,48.7518,48.7518,7631.0
2024-09-13 11:30:00,49.8,49.84,49.8,49.84,7485.0,48.742,48.7811,48.742,48.7811,7485.0
2024-09-13 11:35:00,49.84,49.86,49.82,49.83,5380.0,48.7811,48.8007,48.7616,48.7713,5380.0
2024-09-13 11:40:00,49.83,49.86,49.81,49.86,6979.0,48.7713,48.8007,48.7518,48.8007,6979.0
2024-09-13 11:45:00,49.87,49.9,49.85,49.89,11534.0,48.8105,48.8399,48.7909,48.8301,11534.0
2024-09-13 11:50:00,49.89,49.97,49.89,49.97,10046.0,48.8301,48.9084,48.8301,48.9084,10046.0
2024-09-13 11:55:00,49.97,50.0,49.97,49.98,9609.0,48.9084,48.9377,48.9084,48.9182,9609.0
2024-09-13 12:00:00,49.99,50.04,49.99,49.99,10638.0,48.9279,48.9769,48.9279,48.9279,10638.0
2024-09-13 12:05:00,49.98,50.01,49.98,49.99,5043.0,48.9182,48.9475,48.9182,48.9279,5043.0
2024-09-13 12:10:00,50.0,50.0,49.93,49.94,6436.0,48.9377,48.9377,48.8692,48.879,6436.0
2024-09-13 12:15:00,49.94,49.97,49.93,49.96,4916.0,48.879,48.9084,48.8692,48.8986,4916.0
2024-09-13 12:20:00,49.95,49.95,49.91,49.91,5392.0,48.8888,48.8888,48.8496,48.8496,5392.0
2024-09-13 12:25:00,49.91,49.92,49.9,49.91,3261.0,48.8496,48.8594,48.8399,48.8496,3261.0
2024-09-13 12:30:00,49.92,49.93,49.92,49.93,3216.0,48.8594,48.8692,48.8594,48.8692,3216.0
2024-09-13 12:35:00,49.92,49.92,49.9,49.91,4058.0,48.8594,48.8594,48.8399,48.8496,4058.0
2024-09-13 12:40:00,49.91,49.93,49.9,49.91,5049.0,48.8496,48.8692,48.8399,48.8496,5049.0
2024-09-13 12:45:00,49.92,49.94,49.91,49.94,4169.0,48.8594,48.879,48.8496,48.879,4169.0
2024-09-13 12:50:00,49.95,49.99,49.95,49.96,5981.0,48.8888,48.9279,48.8888,48.8986,5981.0
2024-09-13 12:55:00,49.96,49.98,49.96,49.97,2912.0,48.8986,48.9182,48.8986,48.9084,2912.0
2024-09-13 13:00:00,49.97,49.97,49.96,49.96,2800.0,48.9084,48.9084,48.8986,48.8986,2800.0
2024-09-13 13:05:00,49.96,49.99,49.96,49.98,4578.0,48.8986,48.9279,48.8986,48.9182,4578.0
2024-09-13 13:10:00,49.98,49.98,49.93,49.95,15092.0,48.9182,48.9182,48.8692,48.8888,15092.0
2024-09-13 13:15:00,49.95,49.95,49.94,49.95,7797.0,48.8888,48.8888,48.879,48.8888,7797.0
2024-09-13 13:20:00,49.94,49.94,49.92,49.92,2921.0,48.879,48.879,48.8594,48.8594,2921.0
2024-09-13 13:25:00,49.93,49.98,49.93,49.98,7772.0,48.8692,48.9182,48.8692,48.9182,7772.0
2024-09-13 13:30:00,49.98,49.98,49.94,49.95,48225.0,48.9182,48.9182,48.879,48.8888,48225.0
2024-09-13 13:35:00,49.96,50.01,49.96,50.01,19893.0,48.8986,48.9475,48.8986,48.9475,19893.0
2024-09-13 13:40:00,50.02,50.02,50.0,50.02,4808.0,48.9573,48.9573,48.9377,48.9573,4808.0
2024-09-13 13:45:00,50.03,50.04,50.01,50.01,5990.0,48.9671,48.9769,48.9475,48.9475,5990.0
2024-09-13 13:50:00,50.0,50.0,49.99,49.99,5196.0,48.9377,48.9377,48.9279,48.9279,5196.0
2024-09-13 13:55:00,50.01,50.03,50.0,50.01,5172.0,48.9475,48.9671,48.9377,48.9475,5172.0
2024-09-13 14:00:00,50.01,50.01,49.95,50.0,9628.0,48.9475,48.9475,48.8888,48.9377,9628.0
2024-09-13 14:05:00,49.99,50.05,49.99,50.05,8061.0,48.9279,48.9867,48.9279,48.9867,8061.0
2024-09-13 14:10:00,50.03,50.03,50.0,50.0,5206.0,48.9671,48.9671,48.9377,48.9377,5206.0
2024-09-13 14:15:00,50.0,50.0,49.94,49.95,6181.0,48.9377,48.9377,48.879,48.8888,6181.0
2024-09-13 14:20:00,49.96,49.96,49.91,49.91,3153.0,48.8986,48.8986,48.8496,48.8496,3153.0
2024-09-13 14:25:00,49.9,49.9,49.86,49.86,4830.0,48.8399,48.8399,48.8007,48.8007,4830.0
2024-09-13 14:30:00,49.86,49.86,49.84,49.85,4963.0,48.8007,48.8007,48.7811,48.7909,4963.0
2024-09-13 14:35:00,49.85,49.85,49.82,49.82,2742.0,48.7909,48.7909,48.7616,48.7616,2742.0
2024-09-13 14:40:00,49.82,49.85,49.82,49.84,4459.0,48.7616,48.7909,48.7616,48.7811,4459.0
2024-09-13 14:45:00,49.84,49.84,49.82,49.82,4713.0,48.7811,48.7811,48.7616,48.7616,4713.0
2024-09-13 14:50:00,49.82,49.82,49.79,49.81,5575.0,48.7616,48.7616,48.7322,48.7518,5575.0
2024-09-13 14:55:00,49.8,49.82,49.8,49.82,3418.0,48.742,48.7616,48.742,48.7616,3418.0
2024-09-13 15:00:00,49.83,49.83,49.8,49.81,7881.0,48.7713,48.7713,48.742,48.7518,7881.0
2024-09-13 15:05:00,49.82,49.82,49.77,49.77,5784.0,48.7616,48.7616,48.7126,48.7126,5784.0
2024-09-13 15:10:00,49.77,49.78,49.77,49.77,2749.0,48.7126,48.7224,48.7126,48.7126,2749.0
2024-09-13 15:15:00,49.77,49.8,49.77,49.77,4590.0,48.7126,48.742,48.7126,48.7126,4590.0
2024-09-13 15:20:00,49.75,49.81,49.75,49.8,11713.0,48.693,48.7518,48.693,48.742,11713.0
2024-09-13 15:25:00,49.81,49.83,49.8,49.81,10677.0,48.7518,48.7713,48.742,48.7518,10677.0
2024-09-13 15:30:00,49.82,49.82,49.77,49.77,12399.0,48.7616,48.7616,48.7126,48.7126,12399.0
2024-09-13 15:35:00,49.77,49.8,49.77,49.8,11448.0,48.7126,48.742,48.7126,48.742,11448.0
2024-09-13 15:40:00,49.8,49.85,49.8,49.84,9590.0,48.742,48.7909,48.742,48.7811,9590.0
2024-09-13 15:45:00,49.84,49.85,49.82,49.83,12029.0,48.7811,48.7909,48.7616,48.7713,12029.0
2024-09-13 15:50:00,49.84,49.86,49.82,49.82,22331.0,48.7811,48.8007,48.7616,48.7616,22331.0
2024-09-13 15:55:00,49.82,49.83,49.8,49.8,23013.0,48.7616,48.7713,48.742,48.742,23013.0
2024-09-16 09:30:00,49.87,50.41,49.78,50.39,56421.0,48.8105,49.339,48.7224,49.3194,56421.0
2024-09-16 09:35:00,50.4,50.53,50.33,50.53,33427.0,49.3292,49.4565,49.2607,49.4565,33427.0
2024-09-16 09:40:00,50.52,50.52,50.41,50.48,11521.0,49.4467,49.4467,49.339,49.4075,11521.0
2024-09-16 09:45:00,50.48,50.64,50.48,50.64,17899.0,49.4075,49.5641,49.4075,49.5641,17899.0
2024-09-16 09:50:00,50.65,50.72,50.58,50.72,13268.0,49.5739,49.6424,49.5054,49.6424,13268.0
2024-09-16 09:55:00,50.7,50.73,50.64,50.72,27421.0,49.6229,49.6522,49.5641,49.6424,27421.0
2024-09-16 10:00:00,50.72,50.72,50.67,50.69,16525.0,49.6424,49.6424,49.5935,49.6131,16525.0
2024-09-16 10:05:00,50.69,50.76,50.65,50.75,13077.0,49.6131,49.6816,49.5739,49.6718,13077.0
2024-09-16 10:10:00,50.76,50.79,50.6,50.62,15433.0,49.6816,49.7109,49.525,49.5446,15433.0
2024-09-16 10:15:00,50.63,50.71,50.63,50.67,14184.0,49.5543,49.6326,49.5543,49.5935,14184.0
2024-09-16 10:20:00,50.68,50.72,50.66,50.66,13485.0,49.6033,49.6424,49.5837,49.5837,13485.0
2024-09-16 10:25:00,50.66,50.67,50.6,50.64,6127.0,49.5837,49.5935,49.525,49.5641,6127.0
2024-09-16 10:30:00,50.66,50.66,50.52,50.55,13484.0,49.5837,49.5837,49.4467,49.476,13484.0
2024-09-16 10:35:00,50.59,50.6,50.56,50.56,8172.0,49.5152,49.525,49.4858,49.4858,8172.0
2024-09-16 10:40:00,50.54,50.56,50.53,50.55,9726.0,49.4663,49.4858,49.4565,49.476,9726.0
2024-09-16 10:45:00,50.57,50.62,50.57,50.59,15635.0,49.4956,49.5446,49.4956,49.5152,15635.0
2024-09-16 10:50:00,50.59,50.64,50.59,50.6,8011.0,49.5152,49.5641,49.5152,49.525,8011.0
2024-09-16 10:55:00,50.6,50.68,50.59,50.65,8452.0,49.525,49.6033,49.5152,49.5739,8452.0
2024-09-16 11:00:00,50.65,50.66,50.6,50.61,9326.0,49.5739,49.5837,49.525,49.5348,9326.0
2024-09-16 11:05:00,50.63,50.67,50.63,50.66,8506.0,49.5543,49.5935,49.5543,49.5837,8506.0
2024-09-16 11:10:00,50.66,50.73,50.66,50.73,5666.0,49.5837,49.6522,49.5837,49.6522,5666.0
2024-09-16 11:15:00,50.73,50.78,50.73,50.77,14408.0,49.6522,49.7012,49.6522,49.6914,14408.0
2024-09-16 11:20:00,50.76,50.76,50.67,50.74,5186.0,49.6816,49.6816,49.5935,49.662,5186.0
2024-09-16 11:25:00,50.76,50.76,50.68,50.69,8361.0,49.6816,49.6816,49.6033,49.6131,8361.0
2024-09-16 11:30:00,50.68,50.72,50.68,50.72,8404.0,49.6033,49.6424,49.6033,49.6424,8404.0
2024-09-16 11:35:00,50.72,50.72,50.66,50.68,7414.0,49.6424,49.6424,49.5837,49.6033,7414.0
2024-09-16 11:40:00,50.68,50.69,50.66,50.68,10900.0,49.6033,49.6131,49.5837,49.6033,10900.0
2024-09-16 11:45:00,50.68,50.73,50.68,50.73,7512.0,49.6033,49.6522,49.6033,49.6522,7512.0
2024-09-16 11:50:00,50.73,50.76,50.72,50.76,7642.0,49.6522,49.6816,49.6424,49.6816,7642.0
2024-09-16 11:55:00,50.76,50.77,50.76,50.76,4905.0,49.6816,49.6914,49.6816,49.6816,4905.0
2024-09-16 12:00:00,50.77,50.77,50.73,50.73,6606.0,49.6914,49.6914,49.6522,49.6522,6606.0
2024-09-16 12:05:00,50.73,50.74,50.7,50.7,9097.0,49.6522,49.662,49.6229,49.6229,9097.0
2024-09-16 12:10:00,50.69,50.69,50.64,50.65,4178.0,49.6131,49.6131,49.5641,49.5739,4178.0
2024-09-16 12:15:00,50.64,50.64,50.61,50.61,8622.0,49.5641,49.5641,49.5348,49.5348,8622.0
2024-09-16 12:20:00,50.62,50.63,50.59,50.59,6012.0,49.5446,49.5543,49.5152,49.5152,6012.0
2024-09-16 12:25:00,50.6,50.63,50.6,50.62,5618.0,49.525,49.5543,49.525,49.5446,5618.0
2024-09-16 12:30:00,50.63,50.63,50.6,50.6,4267.0,49.5543,49.5543,49.525,49.525,4267.0
2024-09-16 12:35:00,50.6,50.63,50.6,50.62,7779.0,49.525,49.5543,49.525,49.5446,7779.0
2024-09-16 12:40:00,50.63,50.69,50.63,50.69,5367.0,49.5543,49.6131,49.5543,49.6131,5367.0
2024-09-16 12:45:00,50.69,50.69,50.65,50.66,4239.0,49.6131,49.6131,49.5739,49.5837,4239.0
2024-09-16 12:50:00,50.66,50.71,50.66,50.7,4954.0,49.5837,49.6326,49.5837,49.6229,4954.0
2024-09-16 12:55:00,50.71,50.73,50.71,50.71,11179.0,49.6326,49.6522,49.6326,49.6326,11179.0
2024-09-16 13:00:00,50.71,50.71,50.69,50.69,5926.0,49.6326,49.6326,49.6131,49.6131,5926.0
2024-09-16 13:05:00,50.69,50.69,50.68,50.68,4977.0,49.6131,49.6131,49.6033,49.6033,4977.0
2024-09-16 13:10:00,50.67,50.69,50.67,50.69,4703.0,49.5935,49.6131,49.5935,49.6131,4703.0
2024-09-16 13:15:00,50.68,50.69,50.66,50.67,4919.0,49.6033,49.6131,49.5837,49.5935,4919.0
2024-09-16 13:20:00,50.69,50.69,50.65,50.67,4456.0,49.6131,49.6131,49.5739,49.5935,4456.0
2024-09-16 13:25:00,50.68,50.68,50.63,50.66,10018.0,49.6033,49.6033,49.5543,49.5837,10018.0
2024-09-16 13:30:00,50.66,50.69,50.64,50.69,2468.0,49.5837,49.6131,49.5641,49.6131,2468.0
2024-09-16 13:35:00,50.7,50.77,50.7,50.77,9616.0,49.6229,49.6914,49.6229,49.6914,9616.0
2024-09-16 13:40:00,50.77,50.78,50.74,50.76,6443.0,49.6914,49.7012,49.662,49.6816,6443.0
2024-09-16 13:45:00,50.76,50.77,50.73,50.73,4051.0,49.6816,49.6914,49.6522,49.6522,4051.0
2024-09-16 13:50:00,50.73,50.74,50.71,50.74,8889.0,49.6522,49.662,49.6326,49.662,8889.0
2024-09-16 13:55:00,50.76,50.78,50.76,50.76,4667.0,49.6816,49.7012,49.6816,49.6816,4667.0
2024-09-16 14:00:00,50.76,50.8,50.76,50.78,11793.0,49.6816,49.7207,49.6816,49.7012,11793.0
2024-09-16 14:05:00,50.79,50.8,50.75,50.78,6767.0,49.7109,49.7207,49.6718,49.7012,6767.0
2024-09-16 14:10:00,50.78,50.79,50.78,50.79,1708.0,49.7012,49.7109,49.7012,49.7109,1708.0
2024-09-16 14:15:00,50.79,50.8,50.78,50.78,8204.0,49.7109,49.7207,49.7012,49.7012,8204.0
2024-09-16 14:20:00,50.77,50.82,50.77,50.82,5061.0,49.6914,49.7403,49.6914,49.7403,5061.0
2024-09-16 14:25:00,50.82,50.85,50.82,50.85,8936.0,49.7403,49.7697,49.7403,49.7697,8936.0
2024-09-16 14:30:00,50.85,50.85,50.84,50.84,8512.0,49.7697,49.7697,49.7599,49.7599,8512.0
2024-09-16 14:35:00,50.84,50.84,50.83,50.84,5657.0,49.7599,49.7599,49.7501,49.7599,5657.0
2024-09-16 14:40:00,50.84,50.84,50.8,50.83,9245.0,49.7599,49.7599,49.7207,49.7501,9245.0
2024-09-16 14:45:00,50.83,50.85,50.82,50.85,5927.0,49.7501,49.7697,49.7403,49.7697,5927.0
2024-09-16 14:50:00,50.85,50.87,50.85,50.87,6386.0,49.7697,49.7892,49.7697,49.7892,6386.0
2024-09-16 14:55:00,50.88,50.92,50.88,50.92,8974.0,49.799,49.8382,49.799,49.8382,8974.0
2024-09-16 15:00:00,50.92,50.92,50.88,50.91,8354.0,49.8382,49.8382,49.799,49.8284,8354.0
2024-09-16 15:05:00,50.91,50.93,50.89,50.9,9722.0,49.8284,49.848,49.8088,49.8186,9722.0
2024-09-16 15:10:00,50.91,50.91,50.88,50.88,7302.0,49.8284,49.8284,49.799,49.799,7302.0
2024-09-16 15:15:00,50.89,50.96,50.89,50.94,16497.0,49.8088,49.8773,49.8088,49.8578,16497.0
2024-09-16 15:20:00,50.94,50.94,50.86,50.9,15262.0,49.8578,49.8578,49.7795,49.8186,15262.0
2024-09-16 15:25:00,50.9,50.95,50.88,50.95,12453.0,49.8186,49.8675,49.799,49.8675,12453.0
2024-09-16 15:30:00,50.94,50.97,50.94,50.95,16103.0,49.8578,49.8871,49.8578,49.8675,16103.0
2024-09-16 15:35:00,50.95,50.99,50.93,50.95,40889.0,49.8675,49.9067,49.848,49.8675,40889.0
2024-09-16 15:40:00,50.94,50.98,50.94,50.97,25134.0,49.8578,49.8969,49.8578,49.8871,25134.0
2024-09-16 15:45:00,50.98,50.98,50.94,50.97,11243.0,49.8969,49.8969,49.8578,49.8871,11243.0
2024-09-16 15:50:00,50.96,50.98,50.92,50.97,52583.0,49.8773,49.8969,49.8382,49.8871,52583.0
2024-09-16 15:55:00,50.97,51.06,50.97,51.03,74008.0,49.8871,49.9752,49.8871,49.9458,74008.0
2024-09-17 09:30:00,51.07,51.23,51.06,51.19,19191.0,49.985,50.1416,49.9752,50.1024,19191.0
2024-09-17 09:35:00,51.19,51.19,51.01,51.08,10466.0,50.1024,50.1024,49.9263,49.9948,10466.0
2024-09-17 09:40:00,51.05,51.06,50.97,50.98,8100.0,49.9654,49.9752,49.8871,49.8969,8100.0
2024-09-17 09:45:00,51.0,51.02,50.91,50.95,9898.0,49.9165,49.9361,49.8284,49.8675,9898.0
2024-09-17 09:50:00,50.97,50.97,50.84,50.87,10873.0,49.8871,49.8871,49.7599,49.7892,10873.0
2024-09-17 09:55:00,50.89,50.91,50.82,50.9,3528.0,49.8088,49.8284,49.7403,49.8186,3528.0
2024-09-17 10:00:00,50.91,50.95,50.87,50.95,6560.0,49.8284,49.8675,49.7892,49.8675,6560.0
2024-09-17 10:05:00,50.94,51.02,50.94,51.0,8249.0,49.8578,49.9361,49.8578,49.9165,8249.0
2024-09-17 10:10:00,50.99,51.04,50.99,51.03,4910.0,49.9067,49.9556,49.9067,49.9458,4910.0
2024-09-17 10:15:00,51.04,51.24,51.04,51.24,8201.0,49.9556,50.1514,49.9556,50.1514,8201.0
2024-09-17 10:20:00,51.24,51.34,51.24,51.34,14877.0,50.1514,50.2493,50.1514,50.2493,14877.0
2024-09-17 10:25:00,51.34,51.35,51.26,51.27,9402.0,50.2493,50.259,50.171,50.1807,9402.0
2024-09-17 10:30:00,51.28,51.31,51.2,51.22,10259.0,50.1905,50.2199,50.1122,50.1318,10259.0
2024-09-17 10:35:00,51.22,51.27,51.21,51.27,4300.0,50.1318,50.1807,50.122,50.1807,4300.0
2024-09-17 10:40:00,51.27,51.3,51.25,51.26,10740.0,50.1807,50.2101,50.1612,50.171,10740.0
2024-09-17 10:45:00,51.27,51.33,51.27,51.3,8476.0,50.1807,50.2395,50.1807,50.2101,8476.0
2024-09-17 10:50:00,51.32,51.37,51.31,51.34,8537.0,50.2297,50.2786,50.2199,50.2493,8537.0
2024-09-17 10:55:00,51.34,51.34,51.22,51.24,9222.0,50.2493,50.2493,50.1318,50.1514,9222.0
2024-09-17 11:00:00,51.24,51.32,51.22,51.3,14115.0,50.1514,50.2297,50.1318,50.2101,14115.0
2024-09-17 11:05:00,51.29,51.34,51.28,51.34,5529.0,50.2003,50.2493,50.1905,50.2493,5529.0
2024-09-17 11:10:00,51.34,51.36,51.31,51.32,10903.0,50.2493,50.2688,50.2199,50.2297,10903.0
2024-09-17 11:15:00,51.32,51.41,51.32,51.4,9625.0,50.2297,50.3178,50.2297,50.308,9625.0
2024-09-17 11:20:00,51.39,51.39,51.25,51.26,13661.0,50.2982,50.2982,50.1612,50.171,13661.0
2024-09-17 11:25:00,51.26,51.28,51.2,51.26,18497.0,50.171,50.1905,50.1122,50.171,18497.0
2024-09-17 11:30:00,51.26,51.28,51.24,51.28,5088.0,50.171,50.1905,50.1514,50.1905,5088.0
2024-09-17 11:35:00,51.29,51.3,51.27,51.3,5734.0,50.2003,50.2101,50.1807,50.2101,5734.0
2024-09-17 11:40:00,51.3,51.3,51.23,51.25,6385.0,50.2101,50.2101,50.1416,50.1612,6385.0
2024-09-17 11:45:00,51.25,51.29,51.24,51.25,9262.0,50.1612,50.2003,50.1514,50.1612,9262.0
2024-09-17 11:50:00,51.26,51.29,51.26,51.29,5207.0,50.171,50.2003,50.171,50.2003,5207.0
2024-09-17 11:55:00,51.29,51.3,51.27,51.27,8567.0,50.2003,50.2101,50.1807,50.1807,8567.0
2024-09-17 12:00:00,51.26,51.3,51.25,51.27,12289.0,50.171,50.2101,50.1612,50.1807,12289.0
2024-09-17 12:05:00,51.26,51.26,51.22,51.22,6297.0,50.171,50.171,50.1318,50.1318,6297.0
2024-09-17 12:10:00,51.21,51.21,51.15,51.18,5572.0,50.122,50.122,50.0633,50.0927,5572.0
2024-09-17 12:15:00,51.18,51.18,51.1,51.13,8710.0,50.0927,50.0927,50.0144,50.0437,8710.0
2024-09-17 12:20:00,51.12,51.12,51.04,51.09,10141.0,50.0339,50.0339,49.9556,50.0046,10141.0
2024-09-17 12:25:00,51.1,51.11,51.04,51.08,7480.0,50.0144,50.0241,49.9556,49.9948,7480.0
2024-09-17 12:30:00,51.04,51.05,51.02,51.05,3697.0,49.9556,49.9654,49.9361,49.9654,3697.0
2024-09-17 12:35:00,51.06,51.07,50.98,50.98,3847.0,49.9752,49.985,49.8969,49.8969,3847.0
2024-09-17 12:40:00,50.99,50.99,50.91,50.91,5467.0,49.9067,49.9067,49.8284,49.8284,5467.0
2024-09-17 12:45:00,50.92,50.95,50.85,50.87,5371.0,49.8382,49.8675,49.7697,49.7892,5371.0
2024-09-17 12:50:00,50.86,50.9,50.8,50.9,5343.0,49.7795,49.8186,49.7207,49.8186,5343.0
2024-09-17 12:55:00,50.9,50.9,50.82,50.84,7068.0,49.8186,49.8186,49.7403,49.7599,7068.0
2024-09-17 13:00:00,50.83,50.83,50.76,50.76,10456.0,49.7501,49.7501,49.6816,49.6816,10456.0
2024-09-17 13:05:00,50.76,50.83,50.76,50.83,7849.0,49.6816,49.7501,49.6816,49.7501,7849.0
2024-09-17 13:10:00,50.87,50.87,50.83,50.83,8883.0,49.7892,49.7892,49.7501,49.7501,8883.0
2024-09-17 13:15:00,50.84,50.86,50.84,50.85,6397.0,49.7599,49.7795,49.7599,49.7697,6397.0
2024-09-17 13:20:00,50.86,50.9,50.84,50.9,4407.0,49.7795,49.8186,49.7599,49.8186,4407.0
2024-09-17 13:25:00,50.9,50.9,50.87,50.87,5465.0,49.8186,49.8186,49.7892,49.7892,5465.0
2024-09-17 13:30:00,50.86,50.86,50.79,50.82,8849.0,49.7795,49.7795,49.7109,49.7403,8849.0
2024-09-17 13:35:00,50.82,50.83,50.75,50.75,4950.0,49.7403,49.7501,49.6718,49.6718,4950.0
2024-09-17 13:40:00,50.74,50.74,50.69,50.69,4497.0,49.662,49.662,49.6131,49.6131,4497.0
2024-09-17 13:45:00,50.69,50.77,50.67,50.77,7200.0,49.6131,49.6914,49.5935,49.6914,7200.0
2024-09-17 13:50:00,50.77,50.81,50.77,50.79,6749.0,49.6914,49.7305,49.6914,49.7109,6749.0
2024-09-17 13:55:00,50.78,50.84,50.78,50.81,5087.0,49.7012,49.7599,49.7012,49.7305,5087.0
2024-09-17 14:00:00,50.8,50.84,50.8,50.82,3986.0,49.7207,49.7599,49.7207,49.7403,3986.0
2024-09-17 14:05:00,50.84,50.89,50.84,50.86,11386.0,49.7599,49.8088,49.7599,49.7795,11386.0
2024-09-17 14:10:00,50.88,50.89,50.85,50.85,2701.0,49.799,49.8088,49.7697,49.7697,2701.0
2024-09-17 14:15:00,50.84,50.9,50.84,50.9,6505.0,49.7599,49.8186,49.7599,49.8186,6505.0
2024-09-17 14:20:00,50.9,50.9,50.83,50.85,6665.0,49.8186,49.8186,49.7501,49.7697,6665.0
2024-09-17 14:25:00,50.84,50.84,50.78,50.8,10534.0,49.7599,49.7599,49.7012,49.7207,10534.0
2024-09-17 14:30:00,50.79,50.8,50.76,50.77,8754.0,49.7109,49.7207,49.6816,49.6914,8754.0
2024-09-17 14:35:00,50.77,50.8,50.77,50.79,9919.0,49.6914,49.7207,49.6914,49.7109,9919.0
2024-09-17 14:40:00,50.79,50.8,50.76,50.76,15090.0,49.7109,49.7207,49.6816,49.6816,15090.0
2024-09-17 14:45:00,50.76,50.76,50.65,50.71,10613.0,49.6816,49.6816,49.5739,49.6326,10613.0
2024-09-17 14:50:00,50.71,50.71,50.66,50.7,8330.0,49.6326,49.6326,49.5837,49.6229,8330.0
2024-09-17 14:55:00,50.7,50.71,50.67,50.7,6331.0,49.6229,49.6326,49.5935,49.6229,6331.0
2024-09-17 15:00:00,50.7,50.71,50.67,50.67,9363.0,49.6229,49.6326,49.5935,49.5935,9363.0
2024-09-17 15:05:00,50.68,50.71,50.66,50.7,7698.0,49.6033,49.6326,49.5837,49.6229,7698.0
2024-09-17 15:10:00,50.69,50.74,50.69,50.74,5116.0,49.6131,49.662,49.6131,49.662,5116.0
2024-09-17 15:15:00,50.74,50.74,50.69,50.69,9119.0,49.662,49.662,49.6131,49.6131,9119.0
2024-09-17 15:20:00,50.7,50.71,50.65,50.66,11331.0,49.6229,49.6326,49.5739,49.5837,11331.0
2024-09-17 15:25:00,50.67,50.71,50.67,50.7,9761.0,49.5935,49.6326,49.5935,49.6229,9761.0
2024-09-17 15:30:00,50.7,50.71,50.69,50.71,12776.0,49.6229,49.6326,49.6131,49.6326,12776.0
2024-09-17 15:35:00,50.7,50.71,50.68,50.69,20933.0,49.6229,49.6326,49.6033,49.6131,20933.0
2024-09-17 15:40:00,50.69,50.69,50.61,50.62,23001.0,49.6131,49.6131,49.5348,49.5446,23001.0
2024-09-17 15:45:00,50.62,50.62,50.58,50.6,11827.0,49.5446,49.5446,49.5054,49.525,11827.0
2024-09-17 15:50:00,50.61,50.66,50.59,50.6,51403.0,49.5348,49.5837,49.5152,49.525,51403.0
2024-09-17 15:55:00,50.61,50.63,50.58,50.62,65796.0,49.5348,49.5543,49.5054,49.5446,65796.0
2024-09-18 09:30:00,50.38,50.74,50.38,50.68,24773.0,49.3097,49.662,49.3097,49.6033,24773.0
2024-09-18 09:35:00,50.7,50.76,50.65,50.65,9072.0,49.6229,49.6816,49.5739,49.5739,9072.0
2024-09-18 09:40:00,50.66,50.7,50.57,50.57,8399.0,49.5837,49.6229,49.4956,49.4956,8399.0
2024-09-18 09:45:00,50.58,50.58,50.49,50.53,10686.0,49.5054,49.5054,49.4173,49.4565,10686.0
2024-09-18 09:50:00,50.55,50.58,50.46,50.47,16232.0,49.476,49.5054,49.388,49.3977,16232.0
2024-09-18 09:55:00,50.48,50.52,50.48,50.5,15567.0,49.4075,49.4467,49.4075,49.4271,15567.0
2024-09-18 10:00:00,50.5,50.52,50.47,50.5,14136.0,49.4271,49.4467,49.3977,49.4271,14136.0
2024-09-18 10:05:00,50.49,50.49,50.45,50.47,12567.0,49.4173,49.4173,49.3782,49.3977,12567.0
2024-09-18 10:10:00,50.47,50.52,50.39,50.41,15113.0,49.3977,49.4467,49.3194,49.339,15113.0
2024-09-18 10:15:00,50.42,50.45,50.33,50.33,18316.0,49.3488,49.3782,49.2607,49.2607,18316.0
2024-09-18 10:20:00,50.33,50.34,50.3,50.33,12058.0,49.2607,49.2705,49.2314,49.2607,12058.0
2024-09-18 10:25:00,50.34,50.34,50.29,50.31,14099.0,49.2705,49.2705,49.2216,49.2411,14099.0
2024-09-18 10:30:00,50.31,50.34,50.27,50.34,12919.0,49.2411,49.2705,49.202,49.2705,12919.0
2024-09-18 10:35:00,50.35,50.42,50.35,50.42,6155.0,49.2803,49.3488,49.2803,49.3488,6155.0
2024-09-18 10:40:00,50.42,50.5,50.42,50.45,7453.0,49.3488,49.4271,49.3488,49.3782,7453.0
2024-09-18 10:45:00,50.45,50.52,50.45,50.47,6799.0,49.3782,49.4467,49.3782,49.3977,6799.0
2024-09-18 10:50:00,50.48,50.51,50.44,50.51,3044.0,49.4075,49.4369,49.3684,49.4369,3044.0
2024-09-18 10:55:00,50.51,50.51,50.46,50.47,3633.0,49.4369,49.4369,49.388,49.3977,3633.0
2024-09-18 11:00:00,50.46,50.49,50.44,50.47,3640.0,49.388,49.4173,49.3684,49.3977,3640.0
2024-09-18 11:05:00,50.48,50.52,50.48,50.52,2718.0,49.4075,49.4467,49.4075,49.4467,2718.0
2024-09-18 11:10:00,50.53,50.53,50.46,50.46,2100.0,49.4565,49.4565,49.388,49.388,2100.0
2024-09-18 11:15:00,50.44,50.46,50.42,50.46,4495.0,49.3684,49.388,49.3488,49.388,4495.0
2024-09-18 11:20:00,50.48,50.51,50.46,50.48,4959.0,49.4075,49.4369,49.388,49.4075,4959.0
2024-09-18 11:25:00,50.47,50.56,50.46,50.56,2371.0,49.3977,49.4858,49.388,49.4858,2371.0
2024-09-18 11:30:00,50.55,50.55,50.48,50.51,3766.0,49.476,49.476,49.4075,49.4369,3766.0
2024-09-18 11:35:00,50.51,50.54,50.49,50.49,3483.0,49.4369,49.4663,49.4173,49.4173,3483.0
2024-09-18 11:40:00,50.51,50.52,50.51,50.52,949.0,49.4369,49.4467,49.4369,49.4467,949.0
2024-09-18 11:45:00,50.56,50.57,50.51,50.52,4097.0,49.4858,49.4956,49.4369,49.4467,4097.0
2024-09-18 11:50:00,50.53,50.55,50.52,50.55,2300.0,49.4565,49.476,49.4467,49.476,2300.0
2024-09-18 11:55:00,50.54,50.56,50.54,50.55,1190.0,49.4663,49.4858,49.4663,49.476,1190.0
2024-09-18 12:00:00,50.54,50.54,50.49,50.49,2558.0,49.4663,49.4663,49.4173,49.4173,2558.0
2024-09-18 12:05:00,50.51,50.51,50.5,50.5,200.0,49.4369,49.4369,49.4271,49.4271,200.0
2024-09-18 12:10:00,50.49,50.54,50.49,50.54,2002.0,49.4173,49.4663,49.4173,49.4663,2002.0
2024-09-18 12:15:00,50.55,50.59,50.55,50.59,3200.0,49.476,49.5152,49.476,49.5152,3200.0
2024-09-18 12:20:00,50.59,50.65,50.58,50.64,2689.0,49.5152,49.5739,49.5054,49.5641,2689.0
2024-09-18 12:25:00,50.65,50.66,50.55,50.59,3400.0,49.5739,49.5837,49.476,49.5152,3400.0
2024-09-18 12:30:00,50.59,50.59,50.58,50.59,2223.0,49.5152,49.5152,49.5054,49.5152,2223.0
2024-09-18 12:35:00,50.6,50.6,50.58,50.58,1421.0,49.525,49.525,49.5054,49.5054,1421.0
2024-09-18 12:40:00,50.57,50.57,50.55,50.57,1775.0,49.4956,49.4956,49.476,49.4956,1775.0
2024-09-18 12:45:00,50.58,50.62,50.58,50.62,4533.0,49.5054,49.5446,49.5054,49.5446,4533.0
2024-09-18 12:50:00,50.63,50.71,50.63,50.71,1830.0,49.5543,49.6326,49.5543,49.6326,1830.0
2024-09-18 12:55:00,50.72,50.73,50.68,50.7,4444.0,49.6424,49.6522,49.6033,49.6229,4444.0
2024-09-18 13:00:00,50.7,50.74,50.7,50.7,2899.0,49.6229,49.662,49.6229,49.6229,2899.0
2024-09-18 13:05:00,50.72,50.75,50.72,50.73,3284.0,49.6424,49.6718,49.6424,49.6522,3284.0
2024-09-18 13:10:00,50.73,50.74,50.72,50.72,3390.0,49.6522,49.662,49.6424,49.6424,3390.0
2024-09-18 13:15:00,50.73,50.74,50.7,50.7,4864.0,49.6522,49.662,49.6229,49.6229,4864.0
2024-09-18 13:20:00,50.71,50.71,50.67,50.67,3678.0,49.6326,49.6326,49.5935,49.5935,3678.0
2024-09-18 13:25:00,50.68,50.69,50.67,50.69,4050.0,49.6033,49.6131,49.5935,49.6131,4050.0
2024-09-18 13:30:00,50.68,50.7,50.67,50.7,3789.0,49.6033,49.6229,49.5935,49.6229,3789.0
2024-09-18 13:35:00,50.7,50.74,50.68,50.7,4357.0,49.6229,49.662,49.6033,49.6229,4357.0
2024-09-18 13:40:00,50.7,50.7,50.68,50.7,2537.0,49.6229,49.6229,49.6033,49.6229,2537.0
2024-09-18 13:45:00,50.71,50.75,50.7,50.71,5600.0,49.6326,49.6718,49.6229,49.6326,5600.0
2024-09-18 13:50:00,50.7,50.72,50.67,50.72,3762.0,49.6229,49.6424,49.5935,49.6424,3762.0
2024-09-18 13:55:00,50.7,50.78,50.68,50.73,9080.0,49.6229,49.7012,49.6033,49.6522,9080.0
2024-09-18 14:00:00,50.7,51.12,50.59,50.99,31514.0,49.6229,50.0339,49.5152,49.9067,31514.0
2024-09-18 14:05:00,50.99,51.06,50.86,50.91,20097.0,49.9067,49.9752,49.7795,49.8284,20097.0
2024-09-18 14:10:00,50.91,50.91,50.74,50.86,16554.0,49.8284,49.8284,49.662,49.7795,16554.0
2024-09-18 14:15:00,50.86,50.95,50.86,50.91,11532.0,49.7795,49.8675,49.7795,49.8284,11532.0
2024-09-18 14:20:00,50.92,50.93,50.82,50.84,6999.0,49.8382,49.848,49.7403,49.7599,6999.0
2024-09-18 14:25:00,50.84,50.86,50.79,50.86,5225.0,49.7599,49.7795,49.7109,49.7795,5225.0
2024-09-18 14:30:00,50.86,50.96,50.86,50.93,7231.0,49.7795,49.8773,49.7795,49.848,7231.0
2024-09-18 14:35:00,50.95,50.95,50.79,50.86,9815.0,49.8675,49.8675,49.7109,49.7795,9815.0
2024-09-18 14:40:00,50.87,50.87,50.73,50.75,9172.0,49.7892,49.7892,49.6522,49.6718,9172.0
2024-09-18 14:45:00,50.76,50.91,50.75,50.87,7759.0,49.6816,49.8284,49.6718,49.7892,7759.0
2024-09-18 14:50:00,50.86,50.93,50.83,50.93,4207.0,49.7795,49.848,49.7501,49.848,4207.0
2024-09-18 14:55:00,50.92,50.94,50.75,50.75,7441.0,49.8382,49.8578,49.6718,49.6718,7441.0
2024-09-18 15:00:00,50.73,50.75,50.58,50.7,18054.0,49.6522,49.6718,49.5054,49.6229,18054.0
2024-09-18 15:05:00,50.67,50.67,50.54,50.65,10357.0,49.5935,49.5935,49.4663,49.5739,10357.0
2024-09-18 15:10:00,50.63,50.81,50.63,50.81,4736.0,49.5543,49.7305,49.5543,49.7305,4736.0
2024-09-18 15:15:00,50.78,50.82,50.77,50.8,5011.0,49.7012,49.7403,49.6914,49.7207,5011.0
2024-09-18 15:20:00,50.79,50.8,50.64,50.75,10718.0,49.7109,49.7207,49.5641,49.6718,10718.0
2024-09-18 15:25:00,50.77,50.84,50.73,50.76,34630.0,49.6914,49.7599,49.6522,49.6816,34630.0
2024-09-18 15:30:00,50.77,50.77,50.61,50.64,26659.0,49.6914,49.6914,49.5348,49.5641,26659.0
2024-09-18 15:35:00,50.62,50.65,50.54,50.58,15315.0,49.5446,49.5739,49.4663,49.5054,15315.0
2024-09-18 15:40:00,50.6,50.62,50.53,50.53,18572.0,49.525,49.5446,49.4565,49.4565,18572.0
2024-09-18 15:45:00,50.52,50.6,50.48,50.56,43361.0,49.4467,49.525,49.4075,49.4858,43361.0
2024-09-18 15:50:00,50.55,50.62,50.51,50.55,38983.0,49.476,49.5446,49.4369,49.476,38983.0
2024-09-18 15:55:00,50.56,50.65,50.56,50.59,75934.0,49.4858,49.5739,49.4858,49.5152,75934.0
2024-09-19 09:30:00,51.41,51.68,51.32,51.62,38134.0,50.3178,50.582,50.2297,50.5233,38134.0
2024-09-19 09:35:00,51.64,51.65,51.52,51.53,14855.0,50.5429,50.5527,50.4254,50.4352,14855.0
2024-09-19 09:40:00,51.55,51.62,51.55,51.56,22767.0,50.4548,50.5233,50.4548,50.4646,22767.0
2024-09-19 09:45:00,51.55,51.59,51.5,51.52,14394.0,50.4548,50.4939,50.4059,50.4254,14394.0
2024-09-19 09:50:00,51.51,51.51,51.26,51.28,8878.0,50.4156,50.4156,50.171,50.1905,8878.0
2024-09-19 09:55:00,51.38,51.39,51.34,51.35,4958.0,50.2884,50.2982,50.2493,50.259,4958.0
2024-09-19 10:00:00,51.37,51.39,51.29,51.29,9831.0,50.2786,50.2982,50.2003,50.2003,9831.0
2024-09-19 10:05:00,51.26,51.42,51.26,51.38,15759.0,50.171,50.3276,50.171,50.2884,15759.0
2024-09-19 10:10:00,51.41,51.41,51.24,51.24,7970.0,50.3178,50.3178,50.1514,50.1514,7970.0
2024-09-19 10:15:00,51.24,51.29,51.22,51.23,4758.0,50.1514,50.2003,50.1318,50.1416,4758.0
2024-09-19 10:20:00,51.25,51.25,51.15,51.17,6056.0,50.1612,50.1612,50.0633,50.0829,6056.0
2024-09-19 10:25:00,51.16,51.34,51.16,51.31,9633.0,50.0731,50.2493,50.0731,50.2199,9633.0
2024-09-19 10:30:00,51.3,51.4,51.3,51.4,9839.0,50.2101,50.308,50.2101,50.308,9839.0
2024-09-19 10:35:00,51.41,51.43,51.37,51.39,12276.0,50.3178,50.3373,50.2786,50.2982,12276.0
2024-09-19 10:40:00,51.4,51.43,51.36,51.42,13438.0,50.308,50.3373,50.2688,50.3276,13438.0
2024-09-19 10:45:00,51.38,51.4,51.32,51.36,8535.0,50.2884,50.308,50.2297,50.2688,8535.0
2024-09-19 10:50:00,51.37,51.37,51.29,51.33,7531.0,50.2786,50.2786,50.2003,50.2395,7531.0
2024-09-19 10:55:00,51.33,51.33,51.29,51.3,3162.0,50.2395,50.2395,50.2003,50.2101,3162.0
2024-09-19 11:00:00,51.31,51.37,51.28,51.37,3190.0,50.2199,50.2786,50.1905,50.2786,3190.0
2024-09-19 11:05:00,51.34,51.35,51.27,51.31,8624.0,50.2493,50.259,50.1807,50.2199,8624.0
2024-09-19 11:10:00,51.31,51.37,51.3,51.37,4815.0,50.2199,50.2786,50.2101,50.2786,4815.0
2024-09-19 11:15:00,51.39,51.39,51.37,51.39,4242.0,50.2982,50.2982,50.2786,50.2982,4242.0
2024-09-19 11:20:00,51.39,51.46,51.39,51.46,7905.0,50.2982,50.3667,50.2982,50.3667,7905.0
2024-09-19 11:25:00,51.46,51.46,51.38,51.38,7339.0,50.3667,50.3667,50.2884,50.2884,7339.0
2024-09-19 11:30:00,51.38,51.4,51.36,51.39,5379.0,50.2884,50.308,50.2688,50.2982,5379.0
2024-09-19 11:35:00,51.39,51.41,51.39,51.4,4773.0,50.2982,50.3178,50.2982,50.308,4773.0
2024-09-19 11:40:00,51.4,51.47,51.39,51.43,4983.0,50.308,50.3765,50.2982,50.3373,4983.0
2024-09-19 11:45:00,51.44,51.44,51.43,51.43,1111.0,50.3471,50.3471,50.3373,50.3373,1111.0
2024-09-19 11:50:00,51.44,51.44,51.36,51.39,5406.0,50.3471,50.3471,50.2688,50.2982,5406.0
2024-09-19 11:55:00,51.39,51.43,51.39,51.41,10759.0,50.2982,50.3373,50.2982,50.3178,10759.0
2024-09-19 12:00:00,51.42,51.46,51.42,51.44,3052.0,50.3276,50.3667,50.3276,50.3471,3052.0
2024-09-19 12:05:00,51.45,51.49,51.45,51.49,3548.0,50.3569,50.3961,50.3569,50.3961,3548.0
2024-09-19 12:10:00,51.49,51.51,51.45,51.46,9434.0,50.3961,50.4156,50.3569,50.3667,9434.0
2024-09-19 12:15:00,51.46,51.53,51.46,51.53,1593.0,50.3667,50.4352,50.3667,50.4352,1593.0
2024-09-19 12:20:00,51.54,51.55,51.48,51.5,5891.0,50.445,50.4548,50.3863,50.4059,5891.0
2024-09-19 12:25:00,51.5,51.52,51.5,51.52,2583.0,50.4059,50.4254,50.4059,50.4254,2583.0
2024-09-19 12:30:00,51.52,51.57,51.5,51.5,8247.0,50.4254,50.4744,50.4059,50.4059,8247.0
2024-09-19 12:35:00,51.49,51.55,51.49,51.55,1750.0,50.3961,50.4548,50.3961,50.4548,1750.0
2024-09-19 12:40:00,51.55,51.55,51.53,51.54,5444.0,50.4548,50.4548,50.4352,50.445,5444.0
2024-09-19 12:45:00,51.53,51.56,51.52,51.54,3055.0,50.4352,50.4646,50.4254,50.445,3055.0
2024-09-19 12:50:00,51.54,51.56,51.53,51.54,7141.0,50.445,50.4646,50.4352,50.445,7141.0
2024-09-19 12:55:00,51.53,51.53,51.49,51.52,3900.0,50.4352,50.4352,50.3961,50.4254,3900.0
2024-09-19 13:00:00,51.52,51.54,51.51,51.53,5003.0,50.4254,50.445,50.4156,50.4352,5003.0
2024-09-19 13:05:00,51.52,51.53,51.51,51.53,4165.0,50.4254,50.4352,50.4156,50.4352,4165.0
2024-09-19 13:10:00,51.53,51.53,51.5,51.52,3967.0,50.4352,50.4352,50.4059,50.4254,3967.0
2024-09-19 13:15:00,51.52,51.56,51.52,51.53,5989.0,50.4254,50.4646,50.4254,50.4352,5989.0
2024-09-19 13:20:00,51.53,51.53,51.51,51.53,2794.0,50.4352,50.4352,50.4156,50.4352,2794.0
2024-09-19 13:25:00,51.54,51.57,51.54,51.55,3873.0,50.445,50.4744,50.445,50.4548,3873.0
2024-09-19 13:30:00,51.56,51.59,51.56,51.58,4911.0,50.4646,50.4939,50.4646,50.4842,4911.0
2024-09-19 13:35:00,51.59,51.63,51.59,51.62,4641.0,50.4939,50.5331,50.4939,50.5233,4641.0
2024-09-19 13:40:00,51.63,51.65,51.63,51.65,4128.0,50.5331,50.5527,50.5331,50.5527,4128.0
2024-09-19 13:45:00,51.65,51.66,51.64,51.66,3466.0,50.5527,50.5625,50.5429,50.5625,3466.0
2024-09-19 13:50:00,51.67,51.72,51.67,51.71,8402.0,50.5723,50.6212,50.5723,50.6114,8402.0
2024-09-19 13:55:00,51.7,51.7,51.67,51.67,4130.0,50.6016,50.6016,50.5723,50.5723,4130.0
2024-09-19 14:00:00,51.68,51.7,51.68,51.69,10847.0,50.582,50.6016,50.582,50.5918,10847.0
2024-09-19 14:05:00,51.7,51.7,51.64,51.64,6169.0,50.6016,50.6016,50.5429,50.5429,6169.0
2024-09-19 14:10:00,51.63,51.63,51.56,51.56,7878.0,50.5331,50.5331,50.4646,50.4646,7878.0
2024-09-19 14:15:00,51.55,51.55,51.47,51.48,18451.0,50.4548,50.4548,50.3765,50.3863,18451.0
2024-09-19 14:20:00,51.49,51.52,51.47,51.49,12736.0,50.3961,50.4254,50.3765,50.3961,12736.0
2024-09-19 14:25:00,51.49,51.56,51.49,51.56,8573.0,50.3961,50.4646,50.3961,50.4646,8573.0
2024-09-19 14:30:00,51.57,51.6,51.55,51.55,5088.0,50.4744,50.5037,50.4548,50.4548,5088.0
2024-09-19 14:35:00,51.55,51.62,51.55,51.6,20637.0,50.4548,50.5233,50.4548,50.5037,20637.0
2024-09-19 14:40:00,51.59,51.6,51.59,51.59,11704.0,50.4939,50.5037,50.4939,50.4939,11704.0
2024-09-19 14:45:00,51.6,51.62,51.58,51.58,14790.0,50.5037,50.5233,50.4842,50.4842,14790.0
2024-09-19 14:50:00,51.58,51.59,51.55,51.57,7149.0,50.4842,50.4939,50.4548,50.4744,7149.0
2024-09-19 14:55:00,51.55,51.63,51.55,51.6,6868.0,50.4548,50.5331,50.4548,50.5037,6868.0
2024-09-19 15:00:00,51.6,51.6,51.56,51.58,5421.0,50.5037,50.5037,50.4646,50.4842,5421.0
2024-09-19 15:05:00,51.58,51.59,51.56,51.57,5023.0,50.4842,50.4939,50.4646,50.4744,5023.0
2024-09-19 15:10:00,51.58,51.6,51.55,51.55,8447.0,50.4842,50.5037,50.4548,50.4548,8447.0
2024-09-19 15:15:00,51.54,51.56,51.49,51.55,16432.0,50.445,50.4646,50.3961,50.4548,16432.0
2024-09-19 15:20:00,51.55,51.6,51.51,51.6,6946.0,50.4548,50.5037,50.4156,50.5037,6946.0
2024-09-19 15:25:00,51.61,51.61,51.54,51.56,17114.0,50.5135,50.5135,50.445,50.4646,17114.0
2024-09-19 15:30:00,51.56,51.56,51.48,51.48,10463.0,50.4646,50.4646,50.3863,50.3863,10463.0
2024-09-19 15:35:00,51.46,51.49,51.44,51.48,10014.0,50.3667,50.3961,50.3471,50.3863,10014.0
2024-09-19 15:40:00,51.48,51.48,51.41,51.41,20984.0,50.3863,50.3863,50.3178,50.3178,20984.0
2024-09-19 15:45:00,51.4,51.42,51.37,51.38,7907.0,50.308,50.3276,50.2786,50.2884,7907.0
2024-09-19 15:50:00,51.37,51.37,51.26,51.34,40511.0,50.2786,50.2786,50.171,50.2493,40511.0
2024-09-19 15:55:00,51.34,51.46,51.34,51.43,71410.0,50.2493,50.3667,50.2493,50.3373,71410.0
2024-09-20 09:30:00,51.5,51.8,51.5,51.71,21241.0,50.4059,50.6995,50.4059,50.6114,21241.0
2024-09-20 09:35:00,51.67,51.88,51.67,51.88,18764.0,50.5723,50.7778,50.5723,50.7778,18764.0
2024-09-20 09:40:00,51.88,51.92,51.8,51.88,10661.0,50.7778,50.8169,50.6995,50.7778,10661.0
2024-09-20 09:45:00,51.87,51.92,51.83,51.92,14405.0,50.768,50.8169,50.7289,50.8169,14405.0
2024-09-20 09:50:00,51.91,51.91,51.77,51.85,10684.0,50.8072,50.8072,50.6701,50.7484,10684.0
2024-09-20 09:55:00,51.85,51.87,51.78,51.82,13128.0,50.7484,50.768,50.6799,50.7191,13128.0
2024-09-20 10:00:00,51.81,51.84,51.77,51.84,9746.0,50.7093,50.7386,50.6701,50.7386,9746.0
2024-09-20 10:05:00,51.84,51.84,51.7,51.71,6871.0,50.7386,50.7386,50.6016,50.6114,6871.0
2024-09-20 10:10:00,51.71,51.72,51.64,51.7,10774.0,50.6114,50.6212,50.5429,50.6016,10774.0
2024-09-20 10:15:00,51.71,51.76,51.67,51.75,13547.0,50.6114,50.6603,50.5723,50.6506,13547.0
2024-09-20 10:20:00,51.77,51.83,51.75,51.82,8873.0,50.6701,50.7289,50.6506,50.7191,8873.0
2024-09-20 10:25:00,51.83,51.87,51.81,51.86,5746.0,50.7289,50.768,50.7093,50.7582,5746.0
2024-09-20 10:30:00,51.87,51.92,51.81,51.89,16062.0,50.768,50.8169,50.7093,50.7876,16062.0
2024-09-20 10:35:00,51.89,51.93,51.86,51.86,17897.0,50.7876,50.8267,50.7582,50.7582,17897.0
2024-09-20 10:40:00,51.86,51.93,51.85,51.91,17041.0,50.7582,50.8267,50.7484,50.8072,17041.0
2024-09-20 10:45:00,51.91,51.97,51.91,51.95,14669.0,50.8072,50.8659,50.8072,50.8463,14669.0
2024-09-20 10:50:00,51.94,51.95,51.9,51.94,13930.0,50.8365,50.8463,50.7974,50.8365,13930.0
2024-09-20 10:55:00,51.93,51.99,51.93,51.98,41291.0,50.8267,50.8855,50.8267,50.8757,41291.0
2024-09-20 11:00:00,51.97,52.04,51.97,52.02,174850.0,50.8659,50.9344,50.8659,50.9148,174850.0
2024-09-20 11:05:00,52.02,52.08,51.98,52.05,11508.0,50.9148,50.9735,50.8757,50.9442,11508.0
2024-09-20 11:10:00,52.08,52.16,52.06,52.16,26104.0,50.9735,51.0518,50.954,51.0518,26104.0
2024-09-20 11:15:00,52.16,52.16,52.07,52.15,22908.0,51.0518,51.0518,50.9638,51.0421,22908.0
2024-09-20 11:20:00,52.14,52.16,52.09,52.14,13553.0,51.0323,51.0518,50.9833,51.0323,13553.0
2024-09-20 11:25:00,52.14,52.17,52.09,52.1,18497.0,51.0323,51.0616,50.9833,50.9931,18497.0
2024-09-20 11:30:00,52.1,52.1,52.05,52.07,15087.0,50.9931,50.9931,50.9442,50.9638,15087.0
2024-09-20 11:35:00,52.07,52.16,52.05,52.15,16722.0,50.9638,51.0518,50.9442,51.0421,16722.0
2024-09-20 11:40:00,52.14,52.2,52.13,52.18,10728.0,51.0323,51.091,51.0225,51.0714,10728.0
2024-09-20 11:45:00,52.19,52.19,52.12,52.13,3853.0,51.0812,51.0812,51.0127,51.0225,3853.0
2024-09-20 11:50:00,52.12,52.12,52.08,52.11,5221.0,51.0127,51.0127,50.9735,51.0029,5221.0
2024-09-20 11:55:00,52.1,52.17,52.1,52.16,7804.0,50.9931,51.0616,50.9931,51.0518,7804.0
2024-09-20 12:00:00,52.17,52.2,52.15,52.17,4058.0,51.0616,51.091,51.0421,51.0616,4058.0
2024-09-20 12:05:00,52.17,52.17,52.14,52.16,3800.0,51.0616,51.0616,51.0323,51.0518,3800.0
2024-09-20 12:10:00,52.15,52.17,52.12,52.14,4732.0,51.0421,51.0616,51.0127,51.0323,4732.0
2024-09-20 12:15:00,52.13,52.18,52.12,52.18,9767.0,51.0225,51.0714,51.0127,51.0714,9767.0
2024-09-20 12:20:00,52.18,52.21,52.17,52.21,12208.0,51.0714,51.1008,51.0616,51.1008,12208.0
2024-09-20 12:25:00,52.21,52.24,52.21,52.24,6037.0,51.1008,51.1301,51.1008,51.1301,6037.0
2024-09-20 12:30:00,52.24,52.3,52.24,52.27,15700.0,51.1301,51.1889,51.1301,51.1595,15700.0
2024-09-20 12:35:00,52.27,52.3,52.27,52.27,6170.0,51.1595,51.1889,51.1595,51.1595,6170.0
2024-09-20 12:40:00,52.27,52.31,52.27,52.31,6668.0,51.1595,51.1987,51.1595,51.1987,6668.0
2024-09-20 12:45:00,52.3,52.32,52.29,52.29,4435.0,51.1889,51.2084,51.1791,51.1791,4435.0
2024-09-20 12:50:00,52.3,52.3,52.27,52.29,3154.0,51.1889,51.1889,51.1595,51.1791,3154.0
2024-09-20 12:55:00,52.28,52.33,52.28,52.3,9621.0,51.1693,51.2182,51.1693,51.1889,9621.0
2024-09-20 13:00:00,52.3,52.33,52.26,52.26,8058.0,51.1889,51.2182,51.1497,51.1497,8058.0
2024-09-20 13:05:00,52.27,52.29,52.23,52.23,5971.0,51.1595,51.1791,51.1204,51.1204,5971.0
2024-09-20 13:10:00,52.23,52.27,52.23,52.25,5780.0,51.1204,51.1595,51.1204,51.1399,5780.0
2024-09-20 13:15:00,52.22,52.25,52.2,52.2,6201.0,51.1106,51.1399,51.091,51.091,6201.0
2024-09-20 13:20:00,52.19,52.19,52.16,52.16,1527.0,51.0812,51.0812,51.0518,51.0518,1527.0
2024-09-20 13:25:00,52.18,52.18,52.13,52.16,4866.0,51.0714,51.0714,51.0225,51.0518,4866.0
2024-09-20 13:30:00,52.16,52.2,52.16,52.19,3448.0,51.0518,51.091,51.0518,51.0812,3448.0
2024-09-20 13:35:00,52.18,52.19,52.15,52.15,2600.0,51.0714,51.0812,51.0421,51.0421,2600.0
2024-09-20 13:40:00,52.16,52.16,52.13,52.13,6247.0,51.0518,51.0518,51.0225,51.0225,6247.0
2024-09-20 13:45:00,52.11,52.13,52.09,52.13,3448.0,51.0029,51.0225,50.9833,51.0225,3448.0
2024-09-20 13:50:00,52.13,52.13,52.08,52.08,6727.0,51.0225,51.0225,50.9735,50.9735,6727.0
2024-09-20 13:55:00,52.08,52.09,52.06,52.09,11661.0,50.9735,50.9833,50.954,50.9833,11661.0
2024-09-20 14:00:00,52.09,52.09,52.01,52.03,30923.0,50.9833,50.9833,50.905,50.9246,30923.0
2024-09-20 14:05:00,52.02,52.03,51.95,51.96,9645.0,50.9148,50.9246,50.8463,50.8561,9645.0
2024-09-20 14:10:00,51.97,51.97,51.9,51.95,19404.0,50.8659,50.8659,50.7974,50.8463,19404.0
2024-09-20 14:15:00,51.95,51.98,51.94,51.94,13726.0,50.8463,50.8757,50.8365,50.8365,13726.0
2024-09-20 14:20:00,51.93,51.93,51.88,51.88,6729.0,50.8267,50.8267,50.7778,50.7778,6729.0
2024-09-20 14:25:00,51.88,51.88,51.83,51.83,7031.0,50.7778,50.7778,50.7289,50.7289,7031.0
2024-09-20 14:30:00,51.83,51.88,51.83,51.85,11169.0,50.7289,50.7778,50.7289,50.7484,11169.0
2024-09-20 14:35:00,51.84,51.85,51.81,51.85,3168.0,50.7386,50.7484,50.7093,50.7484,3168.0
2024-09-20 14:40:00,51.84,51.88,51.83,51.87,5656.0,50.7386,50.7778,50.7289,50.768,5656.0
2024-09-20 14:45:00,51.87,51.91,51.87,51.9,4444.0,50.768,50.8072,50.768,50.7974,4444.0
2024-09-20 14:50:00,51.91,51.97,51.9,51.96,8110.0,50.8072,50.8659,50.7974,50.8561,8110.0
2024-09-20 14:55:00,51.96,52.01,51.96,51.99,10121.0,50.8561,50.905,50.8561,50.8855,10121.0
2024-09-20 15:00:00,51.98,52.02,51.98,52.02,11688.0,50.8757,50.9148,50.8757,50.9148,11688.0
2024-09-20 15:05:00,52.02,52.05,52.01,52.05,11463.0,50.9148,50.9442,50.905,50.9442,11463.0
2024-09-20 15:10:00,52.05,52.05,51.97,52.0,11152.0,50.9442,50.9442,50.8659,50.8952,11152.0
2024-09-20 15:15:00,52.01,52.05,52.0,52.03,9200.0,50.905,50.9442,50.8952,50.9246,9200.0
2024-09-20 15:20:00,52.03,52.08,52.02,52.04,12345.0,50.9246,50.9735,50.9148,50.9344,12345.0
2024-09-20 15:25:00,52.05,52.12,52.04,52.09,8854.0,50.9442,51.0127,50.9344,50.9833,8854.0
2024-09-20 15:30:00,52.1,52.19,52.1,52.19,23779.0,50.9931,51.0812,50.9931,51.0812,23779.0
2024-09-20 15:35:00,52.2,52.2,52.12,52.12,17824.0,51.091,51.091,51.0127,51.0127,17824.0
2024-09-20 15:40:00,52.12,52.12,52.05,52.07,12457.0,51.0127,51.0127,50.9442,50.9638,12457.0
2024-09-20 15:45:00,52.06,52.09,52.05,52.09,18884.0,50.954,50.9833,50.9442,50.9833,18884.0
2024-09-20 15:50:00,52.09,52.25,52.09,52.15,89788.0,50.9833,51.1399,50.9833,51.0421,89788.0
2024-09-20 15:55:00,52.14,52.14,51.95,51.98,125433.0,51.0323,51.0323,50.8463,50.8757,125433.0
2024-09-23 09:30:00,52.06,52.3,51.9,52.14,25503.0,50.954,51.1889,50.7974,51.0323,25503.0
2024-09-23 09:35:00,52.13,52.29,52.09,52.25,7359.0,51.0225,51.1791,50.9833,51.1399,7359.0
2024-09-23 09:40:00,52.22,52.41,52.22,52.4,22725.0,51.1106,51.2965,51.1106,51.2867,22725.0
2024-09-23 09:45:00,52.38,52.43,52.28,52.28,17008.0,51.2672,51.3161,51.1693,51.1693,17008.0
2024-09-23 09:50:00,52.29,52.31,52.14,52.17,7379.0,51.1791,51.1987,51.0323,51.0616,7379.0
2024-09-23 09:55:00,52.16,52.23,52.16,52.23,5081.0,51.0518,51.1204,51.0518,51.1204,5081.0
2024-09-23 10:00:00,52.23,52.25,52.14,52.21,7838.0,51.1204,51.1399,51.0323,51.1008,7838.0
2024-09-23 10:05:00,52.2,52.22,52.15,52.17,4704.0,51.091,51.1106,51.0421,51.0616,4704.0
2024-09-23 10:10:00,52.17,52.23,52.15,52.15,5500.0,51.0616,51.1204,51.0421,51.0421,5500.0
2024-09-23 10:15:00,52.15,52.2,52.09,52.19,6505.0,51.0421,51.091,50.9833,51.0812,6505.0
2024-09-23 10:20:00,52.2,52.26,52.2,52.24,3297.0,51.091,51.1497,51.091,51.1301,3297.0
2024-09-23 10:25:00,52.22,52.24,52.2,52.23,6000.0,51.1106,51.1301,51.091,51.1204,6000.0
2024-09-23 10:30:00,52.22,52.23,52.19,52.22,5900.0,51.1106,51.1204,51.0812,51.1106,5900.0
2024-09-23 10:35:00,52.23,52.28,52.21,52.24,3920.0,51.1204,51.1693,51.1008,51.1301,3920.0
2024-09-23 10:40:00,52.25,52.35,52.25,52.33,3794.0,51.1399,51.2378,51.1399,51.2182,3794.0
2024-09-23 10:45:00,52.33,52.34,52.31,52.31,2364.0,51.2182,51.228,51.1987,51.1987,2364.0
2024-09-23 10:50:00,52.34,52.35,52.27,52.29,5814.0,51.228,51.2378,51.1595,51.1791,5814.0
2024-09-23 10:55:00,52.26,52.3,52.26,52.28,6113.0,51.1497,51.1889,51.1497,51.1693,6113.0
2024-09-23 11:00:00,52.27,52.27,52.22,52.23,8338.0,51.1595,51.1595,51.1106,51.1204,8338.0
2024-09-23 11:05:00,52.21,52.24,52.16,52.24,4370.0,51.1008,51.1301,51.0518,51.1301,4370.0
2024-09-23 11:10:00,52.24,52.27,52.23,52.24,3162.0,51.1301,51.1595,51.1204,51.1301,3162.0
2024-09-23 11:15:00,52.26,52.27,52.25,52.27,2751.0,51.1497,51.1595,51.1399,51.1595,2751.0
2024-09-23 11:20:00,52.27,52.27,52.27,52.27,2100.0,51.1595,51.1595,51.1595,51.1595,2100.0
2024-09-23 11:25:00,52.27,52.27,52.2,52.27,6229.0,51.1595,51.1595,51.091,51.1595,6229.0
2024-09-23 11:30:00,52.27,52.28,52.21,52.22,3077.0,51.1595,51.1693,51.1008,51.1106,3077.0
2024-09-23 11:35:00,52.23,52.29,52.22,52.27,2500.0,51.1204,51.1791,51.1106,51.1595,2500.0
2024-09-23 11:40:00,52.28,52.29,52.25,52.25,4418.0,51.1693,51.1791,51.1399,51.1399,4418.0
2024-09-23 11:45:00,52.25,52.28,52.24,52.24,4658.0,51.1399,51.1693,51.1301,51.1301,4658.0
2024-09-23 11:50:00,52.23,52.26,52.23,52.26,2295.0,51.1204,51.1497,51.1204,51.1497,2295.0
2024-09-23 11:55:00,52.27,52.27,52.21,52.21,3507.0,51.1595,51.1595,51.1008,51.1008,3507.0
2024-09-23 12:00:00,52.2,52.26,52.19,52.25,3272.0,51.091,51.1497,51.0812,51.1399,3272.0
2024-09-23 12:05:00,52.26,52.27,52.26,52.27,1960.0,51.1497,51.1595,51.1497,51.1595,1960.0
2024-09-23 12:10:00,52.25,52.25,52.19,52.21,8572.0,51.1399,51.1399,51.0812,51.1008,8572.0
2024-09-23 12:15:00,52.21,52.23,52.17,52.22,5716.0,51.1008,51.1204,51.0616,51.1106,5716.0
2024-09-23 12:20:00,52.21,52.23,52.2,52.22,2655.0,51.1008,51.1204,51.091,51.1106,2655.0
2024-09-23 12:25:00,52.22,52.25,52.22,52.25,3134.0,51.1106,51.1399,51.1106,51.1399,3134.0
2024-09-23 12:30:00,52.26,52.26,52.23,52.24,1800.0,51.1497,51.1497,51.1204,51.1301,1800.0
2024-09-23 12:35:00,52.23,52.23,52.18,52.21,2638.0,51.1204,51.1204,51.0714,51.1008,2638.0
2024-09-23 12:40:00,52.2,52.22,52.19,52.22,1200.0,51.091,51.1106,51.0812,51.1106,1200.0
2024-09-23 12:45:00,52.22,52.22,52.19,52.2,7131.0,51.1106,51.1106,51.0812,51.091,7131.0
2024-09-23 12:50:00,52.2,52.21,52.19,52.2,8518.0,51.091,51.1008,51.0812,51.091,8518.0
2024-09-23 12:55:00,52.19,52.2,52.18,52.2,4252.0,51.0812,51.091,51.0714,51.091,4252.0
2024-09-23 13:00:00,52.2,52.2,52.17,52.2,3434.0,51.091,51.091,51.0616,51.091,3434.0
2024-09-23 13:05:00,52.19,52.19,52.15,52.19,5865.0,51.0812,51.0812,51.0421,51.0812,5865.0
2024-09-23 13:10:00,52.19,52.27,52.19,52.25,12724.0,51.0812,51.1595,51.0812,51.1399,12724.0
2024-09-23 13:15:00,52.25,52.25,52.22,52.24,3810.0,51.1399,51.1399,51.1106,51.1301,3810.0
2024-09-23 13:20:00,52.25,52.25,52.23,52.23,1200.0,51.1399,51.1399,51.1204,51.1204,1200.0
2024-09-23 13:25:00,52.24,52.26,52.24,52.24,2401.0,51.1301,51.1497,51.1301,51.1301,2401.0
2024-09-23 13:30:00,52.24,52.26,52.23,52.26,2902.0,51.1301,51.1497,51.1204,51.1497,2902.0
2024-09-23 13:35:00,52.25,52.25,52.22,52.23,1500.0,51.1399,51.1399,51.1106,51.1204,1500.0
2024-09-23 13:40:00,52.23,52.24,52.23,52.23,800.0,51.1204,51.1301,51.1204,51.1204,800.0
2024-09-23 13:45:00,52.22,52.23,52.22,52.22,2720.0,51.1106,51.1204,51.1106,51.1106,2720.0
2024-09-23 13:50:00,52.22,52.22,52.2,52.2,2652.0,51.1106,51.1106,51.091,51.091,2652.0
2024-09-23 13:55:00,52.2,52.22,52.2,52.22,5093.0,51.091,51.1106,51.091,51.1106,5093.0
2024-09-23 14:00:00,52.22,52.22,52.18,52.18,2712.0,51.1106,51.1106,51.0714,51.0714,2712.0
2024-09-23 14:05:00,52.17,52.17,52.14,52.14,3021.0,51.0616,51.0616,51.0323,51.0323,3021.0
2024-09-23 14:10:00,52.15,52.18,52.15,52.18,3835.0,51.0421,51.0714,51.0421,51.0714,3835.0
2024-09-23 14:15:00,52.18,52.19,52.16,52.17,3307.0,51.0714,51.0812,51.0518,51.0616,3307.0
2024-09-23 14:20:00,52.17,52.17,52.15,52.15,1905.0,51.0616,51.0616,51.0421,51.0421,1905.0
2024-09-23 14:25:00,52.14,52.15,52.13,52.15,3358.0,51.0323,51.0421,51.0225,51.0421,3358.0
2024-09-23 14:30:00,52.14,52.15,52.12,52.14,3205.0,51.0323,51.0421,51.0127,51.0323,3205.0
2024-09-23 14:35:00,52.14,52.14,52.12,52.12,3747.0,51.0323,51.0323,51.0127,51.0127,3747.0
2024-09-23 14:40:00,52.1,52.1,52.09,52.1,2382.0,50.9931,50.9931,50.9833,50.9931,2382.0
2024-09-23 14:45:00,52.1,52.1,52.1,52.1,916.0,50.9931,50.9931,50.9931,50.9931,916.0
2024-09-23 14:50:00,52.09,52.1,52.09,52.1,3185.0,50.9833,50.9931,50.9833,50.9931,3185.0
2024-09-23 14:55:00,52.11,52.12,52.11,52.12,1320.0,51.0029,51.0127,51.0029,51.0127,1320.0
2024-09-23 15:00:00,52.11,52.12,52.09,52.12,2800.0,51.0029,51.0127,50.9833,51.0127,2800.0
2024-09-23 15:05:00,52.13,52.13,52.12,52.13,1820.0,51.0225,51.0225,51.0127,51.0225,1820.0
2024-09-23 15:10:00,52.12,52.12,52.1,52.1,5159.0,51.0127,51.0127,50.9931,50.9931,5159.0
2024-09-23 15:15:00,52.11,52.13,52.11,52.13,4030.0,51.0029,51.0225,51.0029,51.0225,4030.0
2024-09-23 15:20:00,52.14,52.15,52.13,52.13,5000.0,51.0323,51.0421,51.0225,51.0225,5000.0
2024-09-23 15:25:00,52.13,52.14,52.11,52.13,6620.0,51.0225,51.0323,51.0029,51.0225,6620.0
2024-09-23 15:30:00,52.13,52.13,52.1,52.12,5241.0,51.0225,51.0225,50.9931,51.0127,5241.0
2024-09-23 15:35:00,52.12,52.17,52.12,52.17,9028.0,51.0127,51.0616,51.0127,51.0616,9028.0
2024-09-23 15:40:00,52.17,52.17,52.13,52.17,10513.0,51.0616,51.0616,51.0225,51.0616,10513.0
2024-09-23 15:45:00,52.17,52.21,52.17,52.19,4833.0,51.0616,51.1008,51.0616,51.0812,4833.0
2024-09-23 15:50:00,52.18,52.22,52.14,52.2,24095.0,51.0714,51.1106,51.0323,51.091,24095.0
2024-09-23 15:55:00,52.19,52.2,52.16,52.2,40750.0,51.0812,51.091,51.0518,51.091,40750.0
2024-09-24 09:30:00,52.27,52.32,52.09,52.23,16083.0,51.1595,51.2084,50.9833,51.1204,16083.0
2024-09-24 09:35:00,52.21,52.23,52.13,52.14,4489.0,51.1008,51.1204,51.0225,51.0323,4489.0
2024-09-24 09:40:00,52.19,52.19,52.1,52.1,6342.0,51.0812,51.0812,50.9931,50.9931,6342.0
2024-09-24 09:45:00,52.09,52.13,52.02,52.03,7611.0,50.9833,51.0225,50.9148,50.9246,7611.0
2024-09-24 09:50:00,52.06,52.13,52.02,52.09,7277.0,50.954,51.0225,50.9148,50.9833,7277.0
2024-09-24 09:55:00,52.09,52.2,52.05,52.2,42930.0,50.9833,51.091,50.9442,51.091,42930.0
2024-09-24 10:00:00,52.21,52.23,52.05,52.12,13517.0,51.1008,51.1204,50.9442,51.0127,13517.0
2024-09-24 10:05:00,52.1,52.18,52.05,52.15,11238.0,50.9931,51.0714,50.9442,51.0421,11238.0
2024-09-24 10:10:00,52.15,52.19,52.1,52.1,3079.0,51.0421,51.0812,50.9931,50.9931,3079.0
2024-09-24 10:15:00,52.09,52.16,52.08,52.14,12652.0,50.9833,51.0518,50.9735,51.0323,12652.0
2024-09-24 10:20:00,52.15,52.19,52.1,52.17,19027.0,51.0421,51.0812,50.9931,51.0616,19027.0
2024-09-24 10:25:00,52.17,52.24,52.17,52.23,13930.0,51.0616,51.1301,51.0616,51.1204,13930.0
2024-09-24 10:30:00,52.25,52.33,52.25,52.32,16955.0,51.1399,51.2182,51.1399,51.2084,16955.0
2024-09-24 10:35:00,52.31,52.31,52.21,52.27,8098.0,51.1987,51.1987,51.1008,51.1595,8098.0
2024-09-24 10:40:00,52.27,52.28,52.23,52.28,10266.0,51.1595,51.1693,51.1204,51.1693,10266.0
2024-09-24 10:45:00,52.28,52.32,52.27,52.27,2276.0,51.1693,51.2084,51.1595,51.1595,2276.0
2024-09-24 10:50:00,52.28,52.37,52.28,52.32,16390.0,51.1693,51.2574,51.1693,51.2084,16390.0
2024-09-24 10:55:00,52.32,52.44,52.32,52.37,9868.0,51.2084,51.3259,51.2084,51.2574,9868.0
2024-09-24 11:00:00,52.36,52.44,52.34,52.4,8668.0,51.2476,51.3259,51.228,51.2867,8668.0
2024-09-24 11:05:00,52.4,52.4,52.39,52.4,2529.0,51.2867,51.2867,51.277,51.2867,2529.0
2024-09-24 11:10:00,52.41,52.47,52.4,52.44,7805.0,51.2965,51.3553,51.2867,51.3259,7805.0
2024-09-24 11:15:00,52.43,52.44,52.33,52.33,3345.0,51.3161,51.3259,51.2182,51.2182,3345.0
2024-09-24 11:20:00,52.34,52.45,52.34,52.43,9044.0,51.228,51.3357,51.228,51.3161,9044.0
2024-09-24 11:25:00,52.43,52.46,52.37,52.39,13095.0,51.3161,51.3455,51.2574,51.277,13095.0
2024-09-24 11:30:00,52.39,52.41,52.38,52.4,4418.0,51.277,51.2965,51.2672,51.2867,4418.0
2024-09-24 11:35:00,52.4,52.4,52.34,52.36,7760.0,51.2867,51.2867,51.228,51.2476,7760.0
2024-09-24 11:40:00,52.36,52.38,52.33,52.38,10072.0,51.2476,51.2672,51.2182,51.2672,10072.0
2024-09-24 11:45:00,52.38,52.41,52.37,52.38,4809.0,51.2672,51.2965,51.2574,51.2672,4809.0
2024-09-24 11:50:00,52.38,52.45,52.38,52.43,13129.0,51.2672,51.3357,51.2672,51.3161,13129.0
2024-09-24 11:55:00,52.44,52.48,52.44,52.46,7744.0,51.3259,51.365,51.3259,51.3455,7744.0
2024-09-24 12:00:00,52.46,52.48,52.46,52.48,6374.0,51.3455,51.365,51.3455,51.365,6374.0
2024-09-24 12:05:00,52.48,52.48,52.44,52.44,9936.0,51.365,51.365,51.3259,51.3259,9936.0
2024-09-24 12:10:00,52.43,52.47,52.43,52.46,16494.0,51.3161,51.3553,51.3161,51.3455,16494.0
2024-09-24 12:15:00,52.45,52.47,52.45,52.46,6208.0,51.3357,51.3553,51.3357,51.3455,6208.0
2024-09-24 12:20:00,52.47,52.49,52.44,52.44,12539.0,51.3553,51.3748,51.3259,51.3259,12539.0
2024-09-24 12:25:00,52.44,52.44,52.41,52.41,10955.0,51.3259,51.3259,51.2965,51.2965,10955.0
2024-09-24 12:30:00,52.41,52.44,52.41,52.44,18676.0,51.2965,51.3259,51.2965,51.3259,18676.0
2024-09-24 12:35:00,52.45,52.47,52.44,52.47,7526.0,51.3357,51.3553,51.3259,51.3553,7526.0
2024-09-24 12:40:00,52.47,52.48,52.47,52.47,4557.0,51.3553,51.365,51.3553,51.3553,4557.0
2024-09-24 12:45:00,52.48,52.48,52.45,52.45,12991.0,51.365,51.365,51.3357,51.3357,12991.0
2024-09-24 12:50:00,52.45,52.45,52.45,52.45,15697.0,51.3357,51.3357,51.3357,51.3357,15697.0
2024-09-24 12:55:00,52.45,52.46,52.44,52.45,9736.0,51.3357,51.3455,51.3259,51.3357,9736.0
2024-09-24 13:00:00,52.44,52.46,52.44,52.45,7106.0,51.3259,51.3455,51.3259,51.3357,7106.0
2024-09-24 13:05:00,52.45,52.48,52.45,52.45,14616.0,51.3357,51.365,51.3357,51.3357,14616.0
2024-09-24 13:10:00,52.45,52.48,52.45,52.47,11412.0,51.3357,51.365,51.3357,51.3553,11412.0
2024-09-24 13:15:00,52.47,52.49,52.46,52.49,8121.0,51.3553,51.3748,51.3455,51.3748,8121.0
2024-09-24 13:20:00,52.48,52.51,52.47,52.5,16734.0,51.365,51.3944,51.3553,51.3846,16734.0
2024-09-24 13:25:00,52.49,52.5,52.47,52.5,8857.0,51.3748,51.3846,51.3553,51.3846,8857.0
2024-09-24 13:30:00,52.5,52.55,52.49,52.55,8552.0,51.3846,51.4336,51.3748,51.4336,8552.0
2024-09-24 13:35:00,52.55,52.55,52.52,52.54,3339.0,51.4336,51.4336,51.4042,51.4238,3339.0
2024-09-24 13:40:00,52.54,52.55,52.53,52.54,3800.0,51.4238,51.4336,51.414,51.4238,3800.0
2024-09-24 13:45:00,52.53,52.53,52.52,52.53,2166.0,51.414,51.414,51.4042,51.414,2166.0
2024-09-24 13:50:00,52.53,52.55,52.53,52.55,3555.0,51.414,51.4336,51.414,51.4336,3555.0
2024-09-24 13:55:00,52.55,52.55,52.53,52.53,3416.0,51.4336,51.4336,51.414,51.414,3416.0
2024-09-24 14:00:00,52.52,52.52,52.5,52.5,6155.0,51.4042,51.4042,51.3846,51.3846,6155.0
2024-09-24 14:05:00,52.49,52.52,52.49,52.5,4448.0,51.3748,51.4042,51.3748,51.3846,4448.0
2024-09-24 14:10:00,52.5,52.5,52.46,52.48,7108.0,51.3846,51.3846,51.3455,51.365,7108.0
2024-09-24 14:15:00,52.45,52.49,52.45,52.49,1282.0,51.3357,51.3748,51.3357,51.3748,1282.0
2024-09-24 14:20:00,52.49,52.5,52.49,52.5,14494.0,51.3748,51.3846,51.3748,51.3846,14494.0
2024-09-24 14:25:00,52.51,52.51,52.5,52.5,6447.0,51.3944,51.3944,51.3846,51.3846,6447.0
2024-09-24 14:30:00,52.49,52.49,52.43,52.44,33016.0,51.3748,51.3748,51.3161,51.3259,33016.0
2024-09-24 14:35:00,52.43,52.46,52.43,52.46,4107.0,51.3161,51.3455,51.3161,51.3455,4107.0
2024-09-24 14:40:00,52.47,52.47,52.44,52.44,4022.0,51.3553,51.3553,51.3259,51.3259,4022.0
2024-09-24 14:45:00,52.45,52.45,52.41,52.41,4201.0,51.3357,51.3357,51.2965,51.2965,4201.0
2024-09-24 14:50:00,52.41,52.48,52.41,52.43,14729.0,51.2965,51.365,51.2965,51.3161,14729.0
2024-09-24 14:55:00,52.43,52.43,52.39,52.4,7530.0,51.3161,51.3161,51.277,51.2867,7530.0
2024-09-24 15:00:00,52.4,52.43,52.4,52.43,4210.0,51.2867,51.3161,51.2867,51.3161,4210.0
2024-09-24 15:05:00,52.43,52.47,52.43,52.45,4000.0,51.3161,51.3553,51.3161,51.3357,4000.0
2024-09-24 15:10:00,52.44,52.45,52.43,52.44,4579.0,51.3259,51.3357,51.3161,51.3259,4579.0
2024-09-24 15:15:00,52.44,52.45,52.43,52.44,11144.0,51.3259,51.3357,51.3161,51.3259,11144.0
2024-09-24 15:20:00,52.45,52.48,52.44,52.48,7857.0,51.3357,51.365,51.3259,51.365,7857.0
2024-09-24 15:25:00,52.49,52.53,52.48,52.52,14221.0,51.3748,51.414,51.365,51.4042,14221.0
2024-09-24 15:30:00,52.52,52.52,52.5,52.51,23173.0,51.4042,51.4042,51.3846,51.3944,23173.0
2024-09-24 15:35:00,52.52,52.52,52.49,52.5,22170.0,51.4042,51.4042,51.3748,51.3846,22170.0
2024-09-24 15:40:00,52.49,52.52,52.49,52.52,12532.0,51.3748,51.4042,51.3748,51.4042,12532.0
2024-09-24 15:45:00,52.52,52.55,52.51,52.51,12657.0,51.4042,51.4336,51.3944,51.3944,12657.0
2024-09-24 15:50:00,52.52,52.52,52.43,52.44,85078.0,51.4042,51.4042,51.3161,51.3259,85078.0
2024-09-24 15:55:00,52.44,52.56,52.44,52.56,103174.0,51.3259,51.4433,51.3259,51.4433,103174.0
2024-09-25 09:30:00,52.58,52.7,52.56,52.67,11686.0,51.4629,51.5804,51.4433,51.551,11686.0
2024-09-25 09:35:00,52.67,52.72,52.64,52.69,6683.0,51.551,51.5999,51.5216,51.5706,6683.0
2024-09-25 09:40:00,52.7,52.72,52.63,52.65,4868.0,51.5804,51.5999,51.5119,51.5314,4868.0
2024-09-25 09:45:00,52.66,52.67,52.57,52.57,5713.0,51.5412,51.551,51.4531,51.4531,5713.0
2024-09-25 09:50:00,52.6,52.66,52.57,52.64,2556.0,51.4825,51.5412,51.4531,51.5216,2556.0
2024-09-25 09:55:00,52.6,52.63,52.58,52.62,5100.0,51.4825,51.5119,51.4629,51.5021,5100.0
2024-09-25 10:00:00,52.63,52.65,52.57,52.58,6362.0,51.5119,51.5314,51.4531,51.4629,6362.0
2024-09-25 10:05:00,52.57,52.59,52.52,52.53,13852.0,51.4531,51.4727,51.4042,51.414,13852.0
2024-09-25 10:10:00,52.53,52.56,52.45,52.48,11999.0,51.414,51.4433,51.3357,51.365,11999.0
2024-09-25 10:15:00,52.49,52.54,52.48,52.51,5505.0,51.3748,51.4238,51.365,51.3944,5505.0
2024-09-25 10:20:00,52.52,52.53,52.48,52.51,6757.0,51.4042,51.414,51.365,51.3944,6757.0
2024-09-25 10:25:00,52.49,52.52,52.48,52.5,4867.0,51.3748,51.4042,51.365,51.3846,4867.0
2024-09-25 10:30:00,52.47,52.54,52.47,52.54,6985.0,51.3553,51.4238,51.3553,51.4238,6985.0
2024-09-25 10:35:00,52.54,52.54,52.46,52.46,6033.0,51.4238,51.4238,51.3455,51.3455,6033.0
2024-09-25 10:40:00,52.46,52.46,52.4,52.42,3211.0,51.3455,51.3455,51.2867,51.3063,3211.0
2024-09-25 10:45:00,52.4,52.41,52.37,52.37,4359.0,51.2867,51.2965,51.2574,51.2574,4359.0
2024-09-25 10:50:00,52.42,52.44,52.42,52.42,4590.0,51.3063,51.3259,51.3063,51.3063,4590.0
2024-09-25 10:55:00,52.42,52.46,52.42,52.46,9206.0,51.3063,51.3455,51.3063,51.3455,9206.0
2024-09-25 11:00:00,52.47,52.49,52.45,52.45,10148.0,51.3553,51.3748,51.3357,51.3357,10148.0
2024-09-25 11:05:00,52.44,52.47,52.44,52.44,9547.0,51.3259,51.3553,51.3259,51.3259,9547.0
2024-09-25 11:10:00,52.43,52.44,52.42,52.43,15838.0,51.3161,51.3259,51.3063,51.3161,15838.0
2024-09-25 11:15:00,52.45,52.52,52.44,52.52,6537.0,51.3357,51.4042,51.3259,51.4042,6537.0
2024-09-25 11:20:00,52.51,52.53,52.5,52.51,4373.0,51.3944,51.414,51.3846,51.3944,4373.0
2024-09-25 11:25:00,52.51,52.53,52.51,52.53,6019.0,51.3944,51.414,51.3944,51.414,6019.0
2024-09-25 11:30:00,52.52,52.52,52.5,52.52,5337.0,51.4042,51.4042,51.3846,51.4042,5337.0
2024-09-25 11:35:00,52.52,52.52,52.51,52.52,1584.0,51.4042,51.4042,51.3944,51.4042,1584.0
2024-09-25 11:40:00,52.53,52.55,52.53,52.54,4049.0,51.414,51.4336,51.414,51.4238,4049.0
2024-09-25 11:45:00,52.54,52.54,52.53,52.54,1100.0,51.4238,51.4238,51.414,51.4238,1100.0
2024-09-25 11:50:00,52.54,52.55,52.53,52.55,2473.0,51.4238,51.4336,51.414,51.4336,2473.0
2024-09-25 11:55:00,52.56,52.57,52.55,52.57,3098.0,51.4433,51.4531,51.4336,51.4531,3098.0
2024-09-25 12:00:00,52.56,52.57,52.52,52.54,2600.0,51.4433,51.4531,51.4042,51.4238,2600.0
2024-09-25 12:05:00,52.52,52.52,52.48,52.52,4763.0,51.4042,51.4042,51.365,51.4042,4763.0
2024-09-25 12:10:00,52.52,52.54,52.5,52.53,4089.0,51.4042,51.4238,51.3846,51.414,4089.0
2024-09-25 12:15:00,52.53,52.55,52.53,52.55,2221.0,51.414,51.4336,51.414,51.4336,2221.0
2024-09-25 12:20:00,52.55,52.55,52.52,52.55,3199.0,51.4336,51.4336,51.4042,51.4336,3199.0
2024-09-25 12:25:00,52.55,52.58,52.55,52.58,4764.0,51.4336,51.4629,51.4336,51.4629,4764.0
2024-09-25 12:30:00,52.58,52.58,52.55,52.58,2276.0,51.4629,51.4629,51.4336,51.4629,2276.0
2024-09-25 12:35:00,52.58,52.58,52.55,52.55,3223.0,51.4629,51.4629,51.4336,51.4336,3223.0
2024-09-25 12:40:00,52.55,52.55,52.53,52.53,2954.0,51.4336,51.4336,51.414,51.414,2954.0
2024-09-25 12:45:00,52.53,52.53,52.52,52.53,6327.0,51.414,51.414,51.4042,51.414,6327.0
2024-09-25 12:50:00,52.53,52.53,52.52,52.53,3030.0,51.414,51.414,51.4042,51.414,3030.0
2024-09-25 12:55:00,52.52,52.52,52.48,52.48,3201.0,51.4042,51.4042,51.365,51.365,3201.0
2024-09-25 13:00:00,52.48,52.51,52.45,52.5,12486.0,51.365,51.3944,51.3357,51.3846,12486.0
2024-09-25 13:05:00,52.51,52.53,52.5,52.51,11222.0,51.3944,51.414,51.3846,51.3944,11222.0
2024-09-25 13:10:00,52.52,52.55,52.52,52.53,6194.0,51.4042,51.4336,51.4042,51.414,6194.0
2024-09-25 13:15:00,52.53,52.55,52.52,52.54,8513.0,51.414,51.4336,51.4042,51.4238,8513.0
2024-09-25 13:20:00,52.53,52.54,52.52,52.54,11758.0,51.414,51.4238,51.4042,51.4238,11758.0
2024-09-25 13:25:00,52.54,52.54,52.53,52.53,4181.0,51.4238,51.4238,51.414,51.414,4181.0
2024-09-25 13:30:00,52.53,52.53,52.51,52.51,5495.0,51.414,51.414,51.3944,51.3944,5495.0
2024-09-25 13:35:00,52.5,52.52,52.49,52.52,6816.0,51.3846,51.4042,51.3748,51.4042,6816.0
2024-09-25 13:40:00,52.52,52.53,52.5,52.53,6398.0,51.4042,51.414,51.3846,51.414,6398.0
2024-09-25 13:45:00,52.53,52.53,52.5,52.52,15053.0,51.414,51.414,51.3846,51.4042,15053.0
2024-09-25 13:50:00,52.51,52.57,52.51,52.56,4922.0,51.3944,51.4531,51.3944,51.4433,4922.0
2024-09-25 13:55:00,52.55,52.58,52.55,52.58,4440.0,51.4336,51.4629,51.4336,51.4629,4440.0
2024-09-25 14:00:00,52.59,52.6,52.57,52.6,3512.0,51.4727,51.4825,51.4531,51.4825,3512.0
2024-09-25 14:05:00,52.59,52.6,52.57,52.57,8300.0,51.4727,51.4825,51.4531,51.4531,8300.0
2024-09-25 14:10:00,52.57,52.57,52.55,52.55,7188.0,51.4531,51.4531,51.4336,51.4336,7188.0
2024-09-25 14:15:00,52.54,52.59,52.53,52.58,7367.0,51.4238,51.4727,51.414,51.4629,7367.0
2024-09-25 14:20:00,52.6,52.63,52.6,52.61,12635.0,51.4825,51.5119,51.4825,51.4923,12635.0
2024-09-25 14:25:00,52.61,52.63,52.58,52.63,8543.0,51.4923,51.5119,51.4629,51.5119,8543.0
2024-09-25 14:30:00,52.63,52.63,52.61,52.62,5687.0,51.5119,51.5119,51.4923,51.5021,5687.0
2024-09-25 14:35:00,52.63,52.64,52.63,52.63,8048.0,51.5119,51.5216,51.5119,51.5119,8048.0
2024-09-25 14:40:00,52.63,52.63,52.61,52.63,5384.0,51.5119,51.5119,51.4923,51.5119,5384.0
2024-09-25 14:45:00,52.63,52.65,52.63,52.65,6725.0,51.5119,51.5314,51.5119,51.5314,6725.0
2024-09-25 14:50:00,52.65,52.66,52.61,52.65,21344.0,51.5314,51.5412,51.4923,51.5314,21344.0
2024-09-25 14:55:00,52.65,52.66,52.65,52.66,14943.0,51.5314,51.5412,51.5314,51.5412,14943.0
2024-09-25 15:00:00,52.66,52.7,52.66,52.7,13188.0,51.5412,51.5804,51.5412,51.5804,13188.0
2024-09-25 15:05:00,52.7,52.7,52.66,52.66,4877.0,51.5804,51.5804,51.5412,51.5412,4877.0
2024-09-25 15:10:00,52.66,52.66,52.64,52.66,3195.0,51.5412,51.5412,51.5216,51.5412,3195.0
2024-09-25 15:15:00,52.66,52.66,52.63,52.63,7968.0,51.5412,51.5412,51.5119,51.5119,7968.0
2024-09-25 15:20:00,52.63,52.65,52.63,52.63,5253.0,51.5119,51.5314,51.5119,51.5119,5253.0
2024-09-25 15:25:00,52.63,52.65,52.62,52.65,7192.0,51.5119,51.5314,51.5021,51.5314,7192.0
2024-09-25 15:30:00,52.66,52.66,52.64,52.66,9064.0,51.5412,51.5412,51.5216,51.5412,9064.0
2024-09-25 15:35:00,52.66,52.67,52.65,52.65,8601.0,51.5412,51.551,51.5314,51.5314,8601.0
2024-09-25 15:40:00,52.66,52.66,52.56,52.58,26322.0,51.5412,51.5412,51.4433,51.4629,26322.0
2024-09-25 15:45:00,52.59,52.62,52.59,52.61,12950.0,51.4727,51.5021,51.4727,51.4923,12950.0
2024-09-25 15:50:00,52.63,52.69,52.58,52.63,50887.0,51.5119,51.5706,51.4629,51.5119,50887.0
2024-09-25 15:55:00,52.63,52.67,52.59,52.66,90639.0,51.5119,51.551,51.4727,51.5412,90639.0
2024-09-26 09:30:00,53.1,53.28,53.02,53.14,20426.0,51.9719,52.148,51.8936,52.011,20426.0
2024-09-26 09:35:00,53.09,53.09,52.97,53.06,6108.0,51.9621,51.9621,51.8446,51.9327,6108.0
2024-09-26 09:40:00,53.07,53.07,52.96,53.01,4304.0,51.9425,51.9425,51.8348,51.8838,4304.0
2024-09-26 09:45:00,53.0,53.0,52.87,52.88,10711.0,51.874,51.874,51.7468,51.7565,10711.0
2024-09-26 09:50:00,52.86,52.93,52.86,52.88,5687.0,51.737,51.8055,51.737,51.7565,5687.0
2024-09-26 09:55:00,52.88,52.96,52.82,52.96,9935.0,51.7565,51.8348,51.6978,51.8348,9935.0
2024-09-26 10:00:00,52.96,53.03,52.94,52.95,7321.0,51.8348,51.9034,51.8153,51.8251,7321.0
2024-09-26 10:05:00,52.97,53.04,52.94,53.03,6491.0,51.8446,51.9131,51.8153,51.9034,6491.0
2024-09-26 10:10:00,53.02,53.05,53.0,53.05,5851.0,51.8936,51.9229,51.874,51.9229,5851.0
2024-09-26 10:15:00,53.05,53.13,53.05,53.13,4711.0,51.9229,52.0012,51.9229,52.0012,4711.0
2024-09-26 10:20:00,53.13,53.19,53.1,53.18,10749.0,52.0012,52.06,51.9719,52.0502,10749.0
2024-09-26 10:25:00,53.18,53.27,53.15,53.23,19830.0,52.0502,52.1383,52.0208,52.0991,19830.0
2024-09-26 10:30:00,53.21,53.21,53.11,53.16,5438.0,52.0795,52.0795,51.9817,52.0306,5438.0
2024-09-26 10:35:00,53.16,53.22,53.16,53.21,25633.0,52.0306,52.0893,52.0306,52.0795,25633.0
2024-09-26 10:40:00,53.2,53.2,53.11,53.17,9335.0,52.0697,52.0697,51.9817,52.0404,9335.0
2024-09-26 10:45:00,53.17,53.19,53.13,53.14,4831.0,52.0404,52.06,52.0012,52.011,4831.0
2024-09-26 10:50:00,53.15,53.16,53.11,53.12,6245.0,52.0208,52.0306,51.9817,51.9914,6245.0
2024-09-26 10:55:00,53.13,53.13,53.08,53.09,11844.0,52.0012,52.0012,51.9523,51.9621,11844.0
2024-09-26 11:00:00,53.08,53.1,53.08,53.08,6920.0,51.9523,51.9719,51.9523,51.9523,6920.0
2024-09-26 11:05:00,53.08,53.09,53.04,53.08,4435.0,51.9523,51.9621,51.9131,51.9523,4435.0
2024-09-26 11:10:00,53.07,53.09,53.01,53.06,9045.0,51.9425,51.9621,51.8838,51.9327,9045.0
2024-09-26 11:15:00,53.06,53.08,52.99,53.01,17560.0,51.9327,51.9523,51.8642,51.8838,17560.0
2024-09-26 11:20:00,53.0,53.03,52.99,53.03,7193.0,51.874,51.9034,51.8642,51.9034,7193.0
2024-09-26 11:25:00,53.03,53.03,52.9,52.9,7697.0,51.9034,51.9034,51.7761,51.7761,7697.0
2024-09-26 11:30:00,52.87,52.95,52.87,52.94,7791.0,51.7468,51.8251,51.7468,51.8153,7791.0
2024-09-26 11:35:00,52.92,53.0,52.91,53.0,8394.0,51.7957,51.874,51.7859,51.874,8394.0
2024-09-26 11:40:00,53.01,53.02,52.99,53.01,8398.0,51.8838,51.8936,51.8642,51.8838,8398.0
2024-09-26 11:45:00,53.02,53.03,53.0,53.02,7290.0,51.8936,51.9034,51.874,51.8936,7290.0
2024-09-26 11:50:00,53.02,53.05,53.01,53.05,2722.0,51.8936,51.9229,51.8838,51.9229,2722.0
2024-09-26 11:55:00,53.08,53.09,53.06,53.06,3196.0,51.9523,51.9621,51.9327,51.9327,3196.0
2024-09-26 12:00:00,53.06,53.06,52.99,53.0,19996.0,51.9327,51.9327,51.8642,51.874,19996.0
2024-09-26 12:05:00,53.0,53.05,53.0,53.04,3585.0,51.874,51.9229,51.874,51.9131,3585.0
2024-09-26 12:10:00,53.03,53.03,52.99,53.0,4695.0,51.9034,51.9034,51.8642,51.874,4695.0
2024-09-26 12:15:00,53.01,53.01,52.99,53.0,9722.0,51.8838,51.8838,51.8642,51.874,9722.0
2024-09-26 12:20:00,53.0,53.02,52.99,53.01,4453.0,51.874,51.8936,51.8642,51.8838,4453.0
2024-09-26 12:25:00,53.02,53.02,52.99,53.0,2930.0,51.8936,51.8936,51.8642,51.874,2930.0
2024-09-26 12:30:00,52.99,53.01,52.98,53.0,3849.0,51.8642,51.8838,51.8544,51.874,3849.0
2024-09-26 12:35:00,53.01,53.01,52.99,53.01,2400.0,51.8838,51.8838,51.8642,51.8838,2400.0
2024-09-26 12:40:00,53.01,53.03,53.0,53.03,2819.0,51.8838,51.9034,51.874,51.9034,2819.0
2024-09-26 12:45:00,53.03,53.03,53.0,53.0,1512.0,51.9034,51.9034,51.874,51.874,1512.0
2024-09-26 12:50:00,53.01,53.02,53.01,53.01,4008.0,51.8838,51.8936,51.8838,51.8838,4008.0
2024-09-26 12:55:00,53.02,53.02,53.01,53.01,2532.0,51.8936,51.8936,51.8838,51.8838,2532.0
2024-09-26 13:00:00,53.0,53.01,53.0,53.01,1985.0,51.874,51.8838,51.874,51.8838,1985.0
2024-09-26 13:05:00,53.01,53.01,52.99,52.99,8167.0,51.8838,51.8838,51.8642,51.8642,8167.0
2024-09-26 13:10:00,52.98,52.98,52.95,52.97,1512.0,51.8544,51.8544,51.8251,51.8446,1512.0
2024-09-26 13:15:00,52.96,52.96,52.88,52.9,4199.0,51.8348,51.8348,51.7565,51.7761,4199.0
2024-09-26 13:20:00,52.91,52.95,52.91,52.94,3098.0,51.7859,51.8251,51.7859,51.8153,3098.0
2024-09-26 13:25:00,52.94,53.01,52.94,53.01,7069.0,51.8153,51.8838,51.8153,51.8838,7069.0
2024-09-26 13:30:00,53.02,53.02,53.0,53.01,7210.0,51.8936,51.8936,51.874,51.8838,7210.0
2024-09-26 13:35:00,53.0,53.03,52.99,53.0,11748.0,51.874,51.9034,51.8642,51.874,11748.0
2024-09-26 13:40:00,53.0,53.01,52.99,53.01,7888.0,51.874,51.8838,51.8642,51.8838,7888.0
2024-09-26 13:45:00,53.01,53.01,52.95,52.95,3516.0,51.8838,51.8838,51.8251,51.8251,3516.0
2024-09-26 13:50:00,52.96,52.98,52.88,52.89,7975.0,51.8348,51.8544,51.7565,51.7663,7975.0
2024-09-26 13:55:00,52.9,52.9,52.83,52.83,4113.0,51.7761,51.7761,51.7076,51.7076,4113.0
2024-09-26 14:00:00,52.84,52.85,52.84,52.85,2460.0,51.7174,51.7272,51.7174,51.7272,2460.0
2024-09-26 14:05:00,52.85,52.85,52.78,52.78,3957.0,51.7272,51.7272,51.6587,51.6587,3957.0
2024-09-26 14:10:00,52.77,52.83,52.77,52.82,3163.0,51.6489,51.7076,51.6489,51.6978,3163.0
2024-09-26 14:15:00,52.83,52.88,52.83,52.84,2600.0,51.7076,51.7565,51.7076,51.7174,2600.0
2024-09-26 14:20:00,52.85,52.87,52.84,52.87,1400.0,51.7272,51.7468,51.7174,51.7468,1400.0
2024-09-26 14:25:00,52.87,52.9,52.87,52.88,1867.0,51.7468,51.7761,51.7468,51.7565,1867.0
2024-09-26 14:30:00,52.88,52.88,52.86,52.88,3087.0,51.7565,51.7565,51.737,51.7565,3087.0
2024-09-26 14:35:00,52.87,52.87,52.84,52.85,1890.0,51.7468,51.7468,51.7174,51.7272,1890.0
2024-09-26 14:40:00,52.87,52.9,52.85,52.85,2896.0,51.7468,51.7761,51.7272,51.7272,2896.0
2024-09-26 14:45:00,52.85,52.9,52.85,52.87,4485.0,51.7272,51.7761,51.7272,51.7468,4485.0
2024-09-26 14:50:00,52.88,52.88,52.87,52.88,5768.0,51.7565,51.7565,51.7468,51.7565,5768.0
2024-09-26 14:55:00,52.88,52.91,52.88,52.9,2541.0,51.7565,51.7859,51.7565,51.7761,2541.0
2024-09-26 15:00:00,52.89,52.91,52.86,52.86,5656.0,51.7663,51.7859,51.737,51.737,5656.0
2024-09-26 15:05:00,52.86,52.87,52.82,52.82,2000.0,51.737,51.7468,51.6978,51.6978,2000.0
2024-09-26 15:10:00,52.81,52.86,52.81,52.86,5785.0,51.688,51.737,51.688,51.737,5785.0
2024-09-26 15:15:00,52.87,52.91,52.87,52.9,4396.0,51.7468,51.7859,51.7468,51.7761,4396.0
2024-09-26 15:20:00,52.92,52.94,52.87,52.87,3725.0,51.7957,51.8153,51.7468,51.7468,3725.0
2024-09-26 15:25:00,52.86,52.88,52.83,52.85,4731.0,51.737,51.7565,51.7076,51.7272,4731.0
2024-09-26 15:30:00,52.85,52.85,52.81,52.83,6745.0,51.7272,51.7272,51.688,51.7076,6745.0
2024-09-26 15:35:00,52.83,52.84,52.83,52.84,6221.0,51.7076,51.7174,51.7076,51.7174,6221.0
2024-09-26 15:40:00,52.82,52.82,52.8,52.81,6525.0,51.6978,51.6978,51.6782,51.688,6525.0
2024-09-26 15:45:00,52.8,52.86,52.8,52.86,8068.0,51.6782,51.737,51.6782,51.737,8068.0
2024-09-26 15:50:00,52.86,52.91,52.76,52.83,28384.0,51.737,51.7859,51.6391,51.7076,28384.0
2024-09-26 15:55:00,52.82,52.9,52.79,52.85,48675.0,51.6978,51.7761,51.6685,51.7272,48675.0
2024-09-27 09:30:00,53.05,53.19,52.88,52.91,15415.0,51.9229,52.06,51.7565,51.7859,15415.0
2024-09-27 09:35:00,52.94,52.97,52.92,52.94,4631.0,51.8153,51.8446,51.7957,51.8153,4631.0
2024-09-27 09:40:00,52.96,52.99,52.96,52.96,2099.0,51.8348,51.8642,51.8348,51.8348,2099.0
2024-09-27 09:45:00,52.98,52.99,52.91,52.96,3771.0,51.8544,51.8642,51.7859,51.8348,3771.0
2024-09-27 09:50:00,52.95,53.03,52.91,53.0,6581.0,51.8251,51.9034,51.7859,51.874,6581.0
2024-09-27 09:55:00,53.0,53.03,52.98,53.0,4493.0,51.874,51.9034,51.8544,51.874,4493.0
2024-09-27 10:00:00,53.03,53.05,52.92,52.94,6677.0,51.9034,51.9229,51.7957,51.8153,6677.0
2024-09-27 10:05:00,52.93,53.02,52.92,52.93,3900.0,51.8055,51.8936,51.7957,51.8055,3900.0
2024-09-27 10:10:00,52.95,52.98,52.92,52.98,4979.0,51.8251,51.8544,51.7957,51.8544,4979.0
2024-09-27 10:15:00,52.98,53.06,52.98,53.06,7858.0,51.8544,51.9327,51.8544,51.9327,7858.0
2024-09-27 10:20:00,53.06,53.12,53.06,53.11,8569.0,51.9327,51.9914,51.9327,51.9817,8569.0
2024-09-27 10:25:00,53.12,53.13,53.07,53.07,6384.0,51.9914,52.0012,51.9425,51.9425,6384.0
2024-09-27 10:30:00,53.07,53.09,53.03,53.03,7160.0,51.9425,51.9621,51.9034,51.9034,7160.0
2024-09-27 10:35:00,53.03,53.03,52.99,52.99,7136.0,51.9034,51.9034,51.8642,51.8642,7136.0
2024-09-27 10:40:00,52.99,53.0,52.94,52.96,5196.0,51.8642,51.874,51.8153,51.8348,5196.0
2024-09-27 10:45:00,52.95,52.97,52.94,52.95,3380.0,51.8251,51.8446,51.8153,51.8251,3380.0
2024-09-27 10:50:00,52.97,52.97,52.93,52.97,4200.0,51.8446,51.8446,51.8055,51.8446,4200.0
2024-09-27 10:55:00,52.97,53.03,52.97,53.02,3570.0,51.8446,51.9034,51.8446,51.8936,3570.0
2024-09-27 11:00:00,53.03,53.1,53.01,53.1,5494.0,51.9034,51.9719,51.8838,51.9719,5494.0
2024-09-27 11:05:00,53.1,53.12,53.07,53.12,3885.0,51.9719,51.9914,51.9425,51.9914,3885.0
2024-09-27 11:10:00,53.11,53.11,53.07,53.1,6533.0,51.9817,51.9817,51.9425,51.9719,6533.0
2024-09-27 11:15:00,53.09,53.16,53.09,53.14,6462.0,51.9621,52.0306,51.9621,52.011,6462.0
2024-09-27 11:20:00,53.14,53.19,53.13,53.19,5090.0,52.011,52.06,52.0012,52.06,5090.0
2024-09-27 11:25:00,53.2,53.21,53.17,53.17,7157.0,52.0697,52.0795,52.0404,52.0404,7157.0
2024-09-27 11:30:00,53.17,53.19,53.12,53.14,9705.0,52.0404,52.06,51.9914,52.011,9705.0
2024-09-27 11:35:00,53.14,53.15,53.14,53.14,3022.0,52.011,52.0208,52.011,52.011,3022.0
2024-09-27 11:40:00,53.14,53.14,53.08,53.09,5991.0,52.011,52.011,51.9523,51.9621,5991.0
2024-09-27 11:45:00,53.1,53.1,53.06,53.06,1856.0,51.9719,51.9719,51.9327,51.9327,1856.0
2024-09-27 11:50:00,53.05,53.08,53.05,53.07,5411.0,51.9229,51.9523,51.9229,51.9425,5411.0
2024-09-27 11:55:00,53.06,53.07,53.05,53.05,2576.0,51.9327,51.9425,51.9229,51.9229,2576.0
2024-09-27 12:00:00,53.04,53.05,53.03,53.05,3196.0,51.9131,51.9229,51.9034,51.9229,3196.0
2024-09-27 12:05:00,53.05,53.05,53.0,53.0,2785.0,51.9229,51.9229,51.874,51.874,2785.0
2024-09-27 12:10:00,52.99,53.0,52.96,52.97,3956.0,51.8642,51.874,51.8348,51.8446,3956.0
2024-09-27 12:15:00,52.96,52.99,52.95,52.95,4557.0,51.8348,51.8642,51.8251,51.8251,4557.0
2024-09-27 12:20:00,52.96,52.99,52.95,52.97,4913.0,51.8348,51.8642,51.8251,51.8446,4913.0
2024-09-27 12:25:00,52.97,52.99,52.94,52.94,3181.0,51.8446,51.8642,51.8153,51.8153,3181.0
2024-09-27 12:30:00,52.95,52.95,52.92,52.92,1965.0,51.8251,51.8251,51.7957,51.7957,1965.0
2024-09-27 12:35:00,52.91,52.95,52.91,52.95,4109.0,51.7859,51.8251,51.7859,51.8251,4109.0
2024-09-27 12:40:00,52.94,52.96,52.94,52.96,2060.0,51.8153,51.8348,51.8153,51.8348,2060.0
2024-09-27 12:45:00,52.97,52.98,52.95,52.97,2482.0,51.8446,51.8544,51.8251,51.8446,2482.0
2024-09-27 12:50:00,52.97,52.97,52.94,52.96,2130.0,51.8446,51.8446,51.8153,51.8348,2130.0
2024-09-27 12:55:00,52.97,52.97,52.94,52.95,4163.0,51.8446,51.8446,51.8153,51.8251,4163.0
2024-09-27 13:00:00,52.96,52.99,52.96,52.98,4299.0,51.8348,51.8642,51.8348,51.8544,4299.0
2024-09-27 13:05:00,52.97,52.97,52.94,52.94,8185.0,51.8446,51.8446,51.8153,51.8153,8185.0
2024-09-27 13:10:00,52.95,52.98,52.95,52.97,2749.0,51.8251,51.8544,51.8251,51.8446,2749.0
2024-09-27 13:15:00,52.96,52.98,52.94,52.94,4092.0,51.8348,51.8544,51.8153,51.8153,4092.0
2024-09-27 13:20:00,52.94,53.0,52.94,53.0,4163.0,51.8153,51.874,51.8153,51.874,4163.0
2024-09-27 13:25:00,53.01,53.03,53.01,53.01,1633.0,51.8838,51.9034,51.8838,51.8838,1633.0
2024-09-27 13:30:00,53.01,53.03,53.01,53.03,3037.0,51.8838,51.9034,51.8838,51.9034,3037.0
2024-09-27 13:35:00,53.02,53.02,53.0,53.0,2135.0,51.8936,51.8936,51.874,51.874,2135.0
2024-09-27 13:40:00,53.0,53.01,53.0,53.01,1551.0,51.874,51.8838,51.874,51.8838,1551.0
2024-09-27 13:45:00,53.01,53.01,52.98,52.98,1902.0,51.8838,51.8838,51.8544,51.8544,1902.0
2024-09-27 13:50:00,53.0,53.0,52.99,53.0,2800.0,51.874,51.874,51.8642,51.874,2800.0
2024-09-27 13:55:00,53.02,53.05,53.02,53.05,2917.0,51.8936,51.9229,51.8936,51.9229,2917.0
2024-09-27 14:00:00,53.05,53.08,53.01,53.01,3508.0,51.9229,51.9523,51.8838,51.8838,3508.0
2024-09-27 14:05:00,53.0,53.0,52.98,53.0,2622.0,51.874,51.874,51.8544,51.874,2622.0
2024-09-27 14:10:00,53.01,53.02,52.99,52.99,2815.0,51.8838,51.8936,51.8642,51.8642,2815.0
2024-09-27 14:15:00,52.98,52.99,52.95,52.98,3083.0,51.8544,51.8642,51.8251,51.8544,3083.0
2024-09-27 14:20:00,52.99,53.01,52.99,53.01,1200.0,51.8642,51.8838,51.8642,51.8838,1200.0
2024-09-27 14:25:00,53.0,53.01,52.95,52.98,3048.0,51.874,51.8838,51.8251,51.8544,3048.0
2024-09-27 14:30:00,52.99,52.99,52.92,52.93,4599.0,51.8642,51.8642,51.7957,51.8055,4599.0
2024-09-27 14:35:00,52.93,52.95,52.9,52.93,2605.0,51.8055,51.8251,51.7761,51.8055,2605.0
2024-09-27 14:40:00,52.94,52.98,52.93,52.97,3988.0,51.8153,51.8544,51.8055,51.8446,3988.0
2024-09-27 14:45:00,52.98,53.02,52.98,53.02,4003.0,51.8544,51.8936,51.8544,51.8936,4003.0
2024-09-27 14:50:00,53.03,53.05,53.01,53.05,5028.0,51.9034,51.9229,51.8838,51.9229,5028.0
2024-09-27 14:55:00,53.04,53.08,53.04,53.06,3758.0,51.9131,51.9523,51.9131,51.9327,3758.0
2024-09-27 15:00:00,53.06,53.13,53.06,53.13,8494.0,51.9327,52.0012,51.9327,52.0012,8494.0
2024-09-27 15:05:00,53.13,53.13,53.09,53.1,11507.0,52.0012,52.0012,51.9621,51.9719,11507.0
2024-09-27 15:10:00,53.1,53.1,53.02,53.04,5812.0,51.9719,51.9719,51.8936,51.9131,5812.0
2024-09-27 15:15:00,53.03,53.08,53.03,53.04,3806.0,51.9034,51.9523,51.9034,51.9131,3806.0
2024-09-27 15:20:00,53.03,53.1,53.03,53.1,11688.0,51.9034,51.9719,51.9034,51.9719,11688.0
2024-09-27 15:25:00,53.1,53.12,53.1,53.11,15975.0,51.9719,51.9914,51.9719,51.9817,15975.0
2024-09-27 15:30:00,53.12,53.12,53.1,53.11,10038.0,51.9914,51.9914,51.9719,51.9817,10038.0
2024-09-27 15:35:00,53.12,53.14,53.12,53.13,13083.0,51.9914,52.011,51.9914,52.0012,13083.0
2024-09-27 15:40:00,53.13,53.13,53.1,53.1,11663.0,52.0012,52.0012,51.9719,51.9719,11663.0
2024-09-27 15:45:00,53.11,53.12,53.02,53.06,19510.0,51.9817,51.9914,51.8936,51.9327,19510.0
2024-09-27 15:50:00,53.06,53.06,52.95,52.97,44273.0,51.9327,51.9327,51.8251,51.8446,44273.0
2024-09-27 15:55:00,52.98,53.03,52.98,53.01,53688.0,51.8544,51.9034,51.8544,51.8838,53688.0
2024-09-30 09:30:00,53.02,53.13,52.76,52.84,12058.0,51.8936,52.0012,51.6391,51.7174,12058.0
2024-09-30 09:35:00,52.82,52.82,52.69,52.76,27463.0,51.6978,51.6978,51.5706,51.6391,27463.0
2024-09-30 09:40:00,52.77,52.9,52.77,52.86,9832.0,51.6489,51.7761,51.6489,51.737,9832.0
2024-09-30 09:45:00,52.85,52.85,52.65,52.7,11544.0,51.7272,51.7272,51.5314,51.5804,11544.0
2024-09-30 09:50:00,52.72,52.78,52.65,52.78,5260.0,51.5999,51.6587,51.5314,51.6587,5260.0
2024-09-30 09:55:00,52.83,52.84,52.79,52.84,7498.0,51.7076,51.7174,51.6685,51.7174,7498.0
2024-09-30 10:00:00,52.85,52.95,52.85,52.94,5624.0,51.7272,51.8251,51.7272,51.8153,5624.0
2024-09-30 10:05:00,52.95,52.97,52.92,52.94,4915.0,51.8251,51.8446,51.7957,51.8153,4915.0
2024-09-30 10:10:00,52.94,52.99,52.94,52.97,3980.0,51.8153,51.8642,51.8153,51.8446,3980.0
2024-09-30 10:15:00,52.97,53.0,52.92,52.92,4068.0,51.8446,51.874,51.7957,51.7957,4068.0
2024-09-30 10:20:00,52.91,52.95,52.91,52.95,1934.0,51.7859,51.8251,51.7859,51.8251,1934.0
2024-09-30 10:25:00,52.95,52.98,52.95,52.98,3890.0,51.8251,51.8544,51.8251,51.8544,3890.0
2024-09-30 10:30:00,52.98,52.99,52.94,52.97,3951.0,51.8544,51.8642,51.8153,51.8446,3951.0
2024-09-30 10:35:00,52.95,52.99,52.95,52.97,2900.0,51.8251,51.8642,51.8251,51.8446,2900.0
2024-09-30 10:40:00,52.97,53.02,52.97,52.98,9382.0,51.8446,51.8936,51.8446,51.8544,9382.0
2024-09-30 10:45:00,52.99,53.06,52.99,53.04,7242.0,51.8642,51.9327,51.8642,51.9131,7242.0
2024-09-30 10:50:00,53.03,53.03,53.01,53.01,3117.0,51.9034,51.9034,51.8838,51.8838,3117.0
2024-09-30 10:55:00,53.03,53.06,53.02,53.02,3831.0,51.9034,51.9327,51.8936,51.8936,3831.0
2024-09-30 11:00:00,53.02,53.06,53.01,53.05,7997.0,51.8936,51.9327,51.8838,51.9229,7997.0
2024-09-30 11:05:00,53.05,53.05,53.0,53.0,4112.0,51.9229,51.9229,51.874,51.874,4112.0
2024-09-30 11:10:00,53.0,53.01,52.98,52.98,6551.0,51.874,51.8838,51.8544,51.8544,6551.0
2024-09-30 11:15:00,52.99,52.99,52.94,52.94,2560.0,51.8642,51.8642,51.8153,51.8153,2560.0
2024-09-30 11:20:00,52.92,52.95,52.91,52.94,3600.0,51.7957,51.8251,51.7859,51.8153,3600.0
2024-09-30 11:25:00,52.94,52.95,52.94,52.95,3282.0,51.8153,51.8251,51.8153,51.8251,3282.0
2024-09-30 11:30:00,52.95,52.98,52.95,52.98,2100.0,51.8251,51.8544,51.8251,51.8544,2100.0
2024-09-30 11:35:00,52.98,53.01,52.97,52.97,2376.0,51.8544,51.8838,51.8446,51.8446,2376.0
2024-09-30 11:40:00,52.96,52.99,52.95,52.99,4014.0,51.8348,51.8642,51.8251,51.8642,4014.0
2024-09-30 11:45:00,52.98,53.01,52.98,52.98,4635.0,51.8544,51.8838,51.8544,51.8544,4635.0
2024-09-30 11:50:00,52.96,52.99,52.96,52.99,3045.0,51.8348,51.8642,51.8348,51.8642,3045.0
2024-09-30 11:55:00,52.99,52.99,52.99,52.99,2115.0,51.8642,51.8642,51.8642,51.8642,2115.0
2024-09-30 12:00:00,52.99,53.01,52.99,53.01,2800.0,51.8642,51.8838,51.8642,51.8838,2800.0
2024-09-30 12:05:00,53.01,53.08,53.01,53.06,3839.0,51.8838,51.9523,51.8838,51.9327,3839.0
2024-09-30 12:10:00,53.07,53.09,53.06,53.08,7135.0,51.9425,51.9621,51.9327,51.9523,7135.0
2024-09-30 12:15:00,53.08,53.09,53.08,53.08,2501.0,51.9523,51.9621,51.9523,51.9523,2501.0
2024-09-30 12:20:00,53.07,53.09,53.04,53.04,2984.0,51.9425,51.9621,51.9131,51.9131,2984.0
2024-09-30 12:25:00,53.03,53.05,53.03,53.05,2202.0,51.9034,51.9229,51.9034,51.9229,2202.0
2024-09-30 12:30:00,53.04,53.04,53.03,53.03,1187.0,51.9131,51.9131,51.9034,51.9034,1187.0
2024-09-30 12:35:00,53.03,53.04,53.01,53.02,3033.0,51.9034,51.9131,51.8838,51.8936,3033.0
2024-09-30 12:40:00,53.01,53.02,53.0,53.0,3711.0,51.8838,51.8936,51.874,51.874,3711.0
2024-09-30 12:45:00,53.0,53.03,53.0,53.02,2420.0,51.874,51.9034,51.874,51.8936,2420.0
2024-09-30 12:50:00,53.02,53.05,53.02,53.05,900.0,51.8936,51.9229,51.8936,51.9229,900.0
2024-09-30 12:55:00,53.04,53.05,53.04,53.05,1559.0,51.9131,51.9229,51.9131,51.9229,1559.0
2024-09-30 13:00:00,53.05,53.07,53.05,53.05,1015.0,51.9229,51.9425,51.9229,51.9229,1015.0
2024-09-30 13:05:00,53.07,53.07,53.07,53.07,900.0,51.9425,51.9425,51.9425,51.9425,900.0
2024-09-30 13:10:00,53.08,53.09,53.05,53.08,3099.0,51.9523,51.9621,51.9229,51.9523,3099.0
2024-09-30 13:15:00,53.08,53.12,53.08,53.11,2513.0,51.9523,51.9914,51.9523,51.9817,2513.0
2024-09-30 13:20:00,53.12,53.13,53.12,53.13,1138.0,51.9914,52.0012,51.9914,52.0012,1138.0
2024-09-30 13:25:00,53.13,53.13,53.07,53.07,700.0,52.0012,52.0012,51.9425,51.9425,700.0
2024-09-30 13:30:00,53.07,53.08,53.07,53.08,1000.0,51.9425,51.9523,51.9425,51.9523,1000.0
2024-09-30 13:35:00,53.09,53.1,53.09,53.09,800.0,51.9621,51.9719,51.9621,51.9621,800.0
2024-09-30 13:40:00,53.08,53.09,53.07,53.08,1882.0,51.9523,51.9621,51.9425,51.9523,1882.0
2024-09-30 13:45:00,53.08,53.13,53.07,53.13,5032.0,51.9523,52.0012,51.9425,52.0012,5032.0
2024-09-30 13:50:00,53.13,53.13,53.11,53.12,2301.0,52.0012,52.0012,51.9817,51.9914,2301.0
2024-09-30 13:55:00,53.13,53.16,53.08,53.11,5877.0,52.0012,52.0306,51.9523,51.9817,5877.0
2024-09-30 14:00:00,53.12,53.12,53.09,53.09,1416.0,51.9914,51.9914,51.9621,51.9621,1416.0
2024-09-30 14:05:00,53.08,53.09,53.08,53.09,1400.0,51.9523,51.9621,51.9523,51.9621,1400.0
2024-09-30 14:10:00,53.09,53.09,53.06,53.07,2837.0,51.9621,51.9621,51.9327,51.9425,2837.0
2024-09-30 14:15:00,53.05,53.05,52.98,52.98,3479.0,51.9229,51.9229,51.8544,51.8544,3479.0
2024-09-30 14:20:00,52.97,52.97,52.89,52.91,9435.0,51.8446,51.8446,51.7663,51.7859,9435.0
2024-09-30 14:25:00,52.91,52.95,52.88,52.95,6817.0,51.7859,51.8251,51.7565,51.8251,6817.0
2024-09-30 14:30:00,52.95,53.02,52.94,53.01,4101.0,51.8251,51.8936,51.8153,51.8838,4101.0
2024-09-30 14:35:00,53.01,53.08,53.01,53.07,5091.0,51.8838,51.9523,51.8838,51.9425,5091.0
2024-09-30 14:40:00,53.07,53.1,53.06,53.08,5131.0,51.9425,51.9719,51.9327,51.9523,5131.0
2024-09-30 14:45:00,53.09,53.12,53.09,53.09,4630.0,51.9621,51.9914,51.9621,51.9621,4630.0
2024-09-30 14:50:00,53.09,53.09,53.05,53.08,3006.0,51.9621,51.9621,51.9229,51.9523,3006.0
2024-09-30 14:55:00,53.09,53.09,53.05,53.05,2755.0,51.9621,51.9621,51.9229,51.9229,2755.0
2024-09-30 15:00:00,53.05,53.06,53.0,53.03,5268.0,51.9229,51.9327,51.874,51.9034,5268.0
2024-09-30 15:05:00,53.02,53.05,53.01,53.04,4156.0,51.8936,51.9229,51.8838,51.9131,4156.0
2024-09-30 15:10:00,53.04,53.05,53.01,53.04,4029.0,51.9131,51.9229,51.8838,51.9131,4029.0
2024-09-30 15:15:00,53.03,53.09,53.02,53.08,5950.0,51.9034,51.9621,51.8936,51.9523,5950.0
2024-09-30 15:20:00,53.07,53.09,53.06,53.08,6865.0,51.9425,51.9621,51.9327,51.9523,6865.0
2024-09-30 15:25:00,53.09,53.1,53.08,53.09,5856.0,51.9621,51.9719,51.9523,51.9621,5856.0
2024-09-30 15:30:00,53.09,53.11,53.07,53.09,8353.0,51.9621,51.9817,51.9425,51.9621,8353.0
2024-09-30 15:35:00,53.09,53.13,53.09,53.13,5677.0,51.9621,52.0012,51.9621,52.0012,5677.0
2024-09-30 15:40:00,53.14,53.17,53.14,53.17,13098.0,52.011,52.0404,52.011,52.0404,13098.0
2024-09-30 15:45:00,53.17,53.23,53.17,53.22,23506.0,52.0404,52.0991,52.0404,52.0893,23506.0
2024-09-30 15:50:00,53.21,53.3,53.2,53.22,52879.0,52.0795,52.1676,52.0697,52.0893,52879.0
2024-09-30 15:55:00,53.23,53.24,53.18,53.21,56780.0,52.0991,52.1089,52.0502,52.0795,56780.0
2024-10-01 09:30:00,53.19,53.2,52.69,52.69,11455.0,52.06,52.0697,51.5706,51.5706,11455.0
2024-10-01 09:35:00,52.69,52.79,52.69,52.79,6178.0,51.5706,51.6685,51.5706,51.6685,6178.0
2024-10-01 09:40:00,52.81,52.81,52.72,52.73,5949.0,51.688,51.688,51.5999,51.6097,5949.0
2024-10-01 09:45:00,52.67,52.7,52.58,52.6,13901.0,51.551,51.5804,51.4629,51.4825,13901.0
2024-10-01 09:50:00,52.59,52.64,52.55,52.57,19440.0,51.4727,51.5216,51.4336,51.4531,19440.0
2024-10-01 09:55:00,52.56,52.64,52.52,52.63,19862.0,51.4433,51.5216,51.4042,51.5119,19862.0
2024-10-01 10:00:00,52.63,52.69,52.56,52.61,14256.0,51.5119,51.5706,51.4433,51.4923,14256.0
2024-10-01 10:05:00,52.6,52.6,52.49,52.52,20869.0,51.4825,51.4825,51.3748,51.4042,20869.0
2024-10-01 10:10:00,52.52,52.57,52.47,52.54,23880.0,51.4042,51.4531,51.3553,51.4238,23880.0
2024-10-01 10:15:00,52.54,52.63,52.54,52.56,7050.0,51.4238,51.5119,51.4238,51.4433,7050.0
2024-10-01 10:20:00,52.57,52.69,52.57,52.62,10753.0,51.4531,51.5706,51.4531,51.5021,10753.0
2024-10-01 10:25:00,52.62,52.64,52.53,52.58,12179.0,51.5021,51.5216,51.414,51.4629,12179.0
2024-10-01 10:30:00,52.59,52.59,52.48,52.52,9806.0,51.4727,51.4727,51.365,51.4042,9806.0
2024-10-01 10:35:00,52.51,52.57,52.51,52.57,3808.0,51.3944,51.4531,51.3944,51.4531,3808.0
2024-10-01 10:40:00,52.55,52.59,52.5,52.52,5988.0,51.4336,51.4727,51.3846,51.4042,5988.0
2024-10-01 10:45:00,52.54,52.59,52.54,52.56,9568.0,51.4238,51.4727,51.4238,51.4433,9568.0
2024-10-01 10:50:00,52.52,52.54,52.46,52.46,4154.0,51.4042,51.4238,51.3455,51.3455,4154.0
2024-10-01 10:55:00,52.46,52.48,52.42,52.45,6800.0,51.3455,51.365,51.3063,51.3357,6800.0
2024-10-01 11:00:00,52.44,52.44,52.41,52.41,8738.0,51.3259,51.3259,51.2965,51.2965,8738.0
2024-10-01 11:05:00,52.4,52.42,52.32,52.32,6922.0,51.2867,51.3063,51.2084,51.2084,6922.0
2024-10-01 11:10:00,52.32,52.4,52.32,52.38,8343.0,51.2084,51.2867,51.2084,51.2672,8343.0
2024-10-01 11:15:00,52.4,52.41,52.35,52.37,4967.0,51.2867,51.2965,51.2378,51.2574,4967.0
2024-10-01 11:20:00,52.38,52.4,52.33,52.4,8319.0,51.2672,51.2867,51.2182,51.2867,8319.0
2024-10-01 11:25:00,52.4,52.49,52.38,52.49,8931.0,51.2867,51.3748,51.2672,51.3748,8931.0
2024-10-01 11:30:00,52.49,52.54,52.49,52.53,5988.0,51.3748,51.4238,51.3748,51.414,5988.0
2024-10-01 11:35:00,52.53,52.56,52.52,52.56,2357.0,51.414,51.4433,51.4042,51.4433,2357.0
2024-10-01 11:40:00,52.57,52.67,52.57,52.64,19225.0,51.4531,51.551,51.4531,51.5216,19225.0
2024-10-01 11:45:00,52.64,52.7,52.59,52.68,5399.0,51.5216,51.5804,51.4727,51.5608,5399.0
2024-10-01 11:50:00,52.7,52.74,52.7,52.7,2923.0,51.5804,51.6195,51.5804,51.5804,2923.0
2024-10-01 11:55:00,52.72,52.72,52.69,52.69,2973.0,51.5999,51.5999,51.5706,51.5706,2973.0
2024-10-01 12:00:00,52.67,52.71,52.67,52.71,2000.0,51.551,51.5902,51.551,51.5902,2000.0
2024-10-01 12:05:00,52.71,52.72,52.7,52.72,2824.0,51.5902,51.5999,51.5804,51.5999,2824.0
2024-10-01 12:10:00,52.73,52.78,52.7,52.72,3587.0,51.6097,51.6587,51.5804,51.5999,3587.0
2024-10-01 12:15:00,52.73,52.76,52.73,52.73,1545.0,51.6097,51.6391,51.6097,51.6097,1545.0
2024-10-01 12:20:00,52.77,52.77,52.71,52.71,1974.0,51.6489,51.6489,51.5902,51.5902,1974.0
2024-10-01 12:25:00,52.74,52.74,52.66,52.72,2306.0,51.6195,51.6195,51.5412,51.5999,2306.0
2024-10-01 12:30:00,52.72,52.74,52.63,52.71,13318.0,51.5999,51.6195,51.5119,51.5902,13318.0
2024-10-01 12:35:00,52.71,52.74,52.64,52.64,1500.0,51.5902,51.6195,51.5216,51.5216,1500.0
2024-10-01 12:40:00,52.65,52.66,52.63,52.65,8896.0,51.5314,51.5412,51.5119,51.5314,8896.0
2024-10-01 12:45:00,52.66,52.66,52.56,52.56,3324.0,51.5412,51.5412,51.4433,51.4433,3324.0
2024-10-01 12:50:00,52.58,52.63,52.58,52.63,5600.0,51.4629,51.5119,51.4629,51.5119,5600.0
2024-10-01 12:55:00,52.62,52.64,52.55,52.62,7975.0,51.5021,51.5216,51.4336,51.5021,7975.0
2024-10-01 13:00:00,52.61,52.61,52.53,52.53,6907.0,51.4923,51.4923,51.414,51.414,6907.0
2024-10-01 13:05:00,52.49,52.51,52.48,52.51,3475.0,51.3748,51.3944,51.365,51.3944,3475.0
2024-10-01 13:10:00,52.52,52.56,52.5,52.52,4600.0,51.4042,51.4433,51.3846,51.4042,4600.0
2024-10-01 13:15:00,52.52,52.52,52.46,52.46,4892.0,51.4042,51.4042,51.3455,51.3455,4892.0
2024-10-01 13:20:00,52.46,52.49,52.43,52.44,5083.0,51.3455,51.3748,51.3161,51.3259,5083.0
2024-10-01 13:25:00,52.42,52.44,52.4,52.43,4013.0,51.3063,51.3259,51.2867,51.3161,4013.0
2024-10-01 13:30:00,52.41,52.53,52.4,52.48,13973.0,51.2965,51.414,51.2867,51.365,13973.0
2024-10-01 13:35:00,52.43,52.46,52.43,52.44,3516.0,51.3161,51.3455,51.3161,51.3259,3516.0
2024-10-01 13:40:00,52.44,52.51,52.41,52.51,3900.0,51.3259,51.3944,51.2965,51.3944,3900.0
2024-10-01 13:45:00,52.51,52.52,52.48,52.48,6907.0,51.3944,51.4042,51.365,51.365,6907.0
2024-10-01 13:50:00,52.47,52.49,52.47,52.49,3731.0,51.3553,51.3748,51.3553,51.3748,3731.0
2024-10-01 13:55:00,52.5,52.57,52.49,52.57,7728.0,51.3846,51.4531,51.3748,51.4531,7728.0
2024-10-01 14:00:00,52.61,52.65,52.6,52.63,7429.0,51.4923,51.5314,51.4825,51.5119,7429.0
2024-10-01 14:05:00,52.64,52.67,52.64,52.67,2325.0,51.5216,51.551,51.5216,51.551,2325.0
2024-10-01 14:10:00,52.65,52.68,52.65,52.68,3400.0,51.5314,51.5608,51.5314,51.5608,3400.0
2024-10-01 14:15:00,52.68,52.71,52.65,52.65,6053.0,51.5608,51.5902,51.5314,51.5314,6053.0
2024-10-01 14:20:00,52.65,52.69,52.64,52.66,3724.0,51.5314,51.5706,51.5216,51.5412,3724.0
2024-10-01 14:25:00,52.66,52.66,52.62,52.65,4251.0,51.5412,51.5412,51.5021,51.5314,4251.0
2024-10-01 14:30:00,52.65,52.71,52.63,52.64,4910.0,51.5314,51.5902,51.5119,51.5216,4910.0
2024-10-01 14:35:00,52.64,52.66,52.61,52.64,3416.0,51.5216,51.5412,51.4923,51.5216,3416.0
2024-10-01 14:40:00,52.66,52.68,52.65,52.66,5009.0,51.5412,51.5608,51.5314,51.5412,5009.0
2024-10-01 14:45:00,52.66,52.66,52.63,52.63,3443.0,51.5412,51.5412,51.5119,51.5119,3443.0
2024-10-01 14:50:00,52.64,52.68,52.64,52.66,5173.0,51.5216,51.5608,51.5216,51.5412,5173.0
2024-10-01 14:55:00,52.67,52.71,52.66,52.68,5477.0,51.551,51.5902,51.5412,51.5608,5477.0
2024-10-01 15:00:00,52.67,52.68,52.66,52.66,7821.0,51.551,51.5608,51.5412,51.5412,7821.0
2024-10-01 15:05:00,52.67,52.7,52.66,52.7,5826.0,51.551,51.5804,51.5412,51.5804,5826.0
2024-10-01 15:10:00,52.69,52.69,52.64,52.67,6238.0,51.5706,51.5706,51.5216,51.551,6238.0
2024-10-01 15:15:00,52.67,52.67,52.63,52.65,4943.0,51.551,51.551,51.5119,51.5314,4943.0
2024-10-01 15:20:00,52.67,52.7,52.65,52.67,10265.0,51.551,51.5804,51.5314,51.551,10265.0
2024-10-01 15:25:00,52.66,52.68,52.66,52.66,8748.0,51.5412,51.5608,51.5412,51.5412,8748.0
2024-10-01 15:30:00,52.66,52.71,52.65,52.68,16563.0,51.5412,51.5902,51.5314,51.5608,16563.0
2024-10-01 15:35:00,52.67,52.67,52.58,52.66,25733.0,51.551,51.551,51.4629,51.5412,25733.0
2024-10-01 15:40:00,52.66,52.71,52.66,52.69,10645.0,51.5412,51.5902,51.5412,51.5706,10645.0
2024-10-01 15:45:00,52.69,52.69,52.64,52.64,8247.0,51.5706,51.5706,51.5216,51.5216,8247.0
2024-10-01 15:50:00,52.65,52.69,52.59,52.62,23999.0,51.5314,51.5706,51.4727,51.5021,23999.0
2024-10-01 15:55:00,52.62,52.73,52.62,52.73,64535.0,51.5021,51.6097,51.5021,51.6097,64535.0
2024-10-02 09:30:00,52.43,52.51,52.15,52.21,28035.0,51.7062,51.7851,51.4301,51.4892,28035.0
2024-10-02 09:35:00,52.23,52.36,52.14,52.3,11308.0,51.509,51.6372,51.4202,51.578,11308.0
2024-10-02 09:40:00,52.26,52.32,52.23,52.27,8253.0,51.5385,51.5977,51.509,51.5484,8253.0
2024-10-02 09:45:00,52.26,52.61,52.26,52.6,13849.0,51.5385,51.8837,51.5385,51.8738,13849.0
2024-10-02 09:50:00,52.62,52.71,52.62,52.68,17584.0,51.8936,51.9823,51.8936,51.9527,17584.0
2024-10-02 09:55:00,52.68,52.68,52.57,52.58,22487.0,51.9527,51.9527,51.8443,51.8541,22487.0
2024-10-02 10:00:00,52.57,52.63,52.48,52.59,8746.0,51.8443,51.9034,51.7555,51.864,8746.0
2024-10-02 10:05:00,52.59,52.65,52.56,52.59,9904.0,51.864,51.9232,51.8344,51.864,9904.0
2024-10-02 10:10:00,52.6,52.64,52.55,52.55,4894.0,51.8738,51.9133,51.8245,51.8245,4894.0
2024-10-02 10:15:00,52.55,52.56,52.52,52.55,10070.0,51.8245,51.8344,51.7949,51.8245,10070.0
2024-10-02 10:20:00,52.56,52.57,52.41,52.45,9679.0,51.8344,51.8443,51.6865,51.7259,9679.0
2024-10-02 10:25:00,52.46,52.56,52.46,52.55,5791.0,51.7358,51.8344,51.7358,51.8245,5791.0
2024-10-02 10:30:00,52.56,52.61,52.56,52.6,4022.0,51.8344,51.8837,51.8344,51.8738,4022.0
2024-10-02 10:35:00,52.6,52.6,52.56,52.6,3968.0,51.8738,51.8738,51.8344,51.8738,3968.0
2024-10-02 10:40:00,52.63,52.77,52.63,52.75,10309.0,51.9034,52.0415,51.9034,52.0218,10309.0
2024-10-02 10:45:00,52.74,52.78,52.73,52.77,4900.0,52.0119,52.0514,52.0021,52.0415,4900.0
2024-10-02 10:50:00,52.78,52.78,52.69,52.73,8859.0,52.0514,52.0514,51.9626,52.0021,8859.0
2024-10-02 10:55:00,52.73,52.75,52.72,52.73,3038.0,52.0021,52.0218,51.9922,52.0021,3038.0
2024-10-02 11:00:00,52.75,52.83,52.74,52.8,4021.0,52.0218,52.1007,52.0119,52.0711,4021.0
2024-10-02 11:05:00,52.8,52.8,52.76,52.76,5756.0,52.0711,52.0711,52.0316,52.0316,5756.0
2024-10-02 11:10:00,52.76,52.78,52.74,52.76,3551.0,52.0316,52.0514,52.0119,52.0316,3551.0
2024-10-02 11:15:00,52.77,52.79,52.76,52.79,6203.0,52.0415,52.0612,52.0316,52.0612,6203.0
2024-10-02 11:20:00,52.79,52.8,52.7,52.72,6573.0,52.0612,52.0711,51.9725,51.9922,6573.0
2024-10-02 11:25:00,52.72,52.74,52.7,52.73,6694.0,51.9922,52.0119,51.9725,52.0021,6694.0
2024-10-02 11:30:00,52.74,52.75,52.7,52.71,6234.0,52.0119,52.0218,51.9725,51.9823,6234.0
2024-10-02 11:35:00,52.73,52.73,52.72,52.72,2310.0,52.0021,52.0021,51.9922,51.9922,2310.0
2024-10-02 11:40:00,52.72,52.76,52.68,52.76,6212.0,51.9922,52.0316,51.9527,52.0316,6212.0
2024-10-02 11:45:00,52.77,52.78,52.74,52.76,3567.0,52.0415,52.0514,52.0119,52.0316,3567.0
2024-10-02 11:50:00,52.76,52.76,52.71,52.71,7751.0,52.0316,52.0316,51.9823,51.9823,7751.0
2024-10-02 11:55:00,52.72,52.72,52.69,52.7,3773.0,51.9922,51.9922,51.9626,51.9725,3773.0
2024-10-02 12:00:00,52.7,52.7,52.62,52.62,4700.0,51.9725,51.9725,51.8936,51.8936,4700.0
2024-10-02 12:05:00,52.62,52.65,52.62,52.62,2246.0,51.8936,51.9232,51.8936,51.8936,2246.0
2024-10-02 12:10:00,52.62,52.65,52.62,52.62,3808.0,51.8936,51.9232,51.8936,51.8936,3808.0
2024-10-02 12:15:00,52.61,52.62,52.56,52.59,5429.0,51.8837,51.8936,51.8344,51.864,5429.0
2024-10-02 12:20:00,52.58,52.6,52.57,52.6,1801.0,51.8541,51.8738,51.8443,51.8738,1801.0
2024-10-02 12:25:00,52.6,52.62,52.59,52.59,3400.0,51.8738,51.8936,51.864,51.864,3400.0
2024-10-02 12:30:00,52.58,52.58,52.52,52.52,4271.0,51.8541,51.8541,51.7949,51.7949,4271.0
2024-10-02 12:35:00,52.51,52.53,52.49,52.51,7380.0,51.7851,51.8048,51.7654,51.7851,7380.0
2024-10-02 12:40:00,52.51,52.52,52.51,52.52,3297.0,51.7851,51.7949,51.7851,51.7949,3297.0
2024-10-02 12:45:00,52.51,52.51,52.47,52.49,5026.0,51.7851,51.7851,51.7456,51.7654,5026.0
2024-10-02 12:50:00,52.47,52.49,52.47,52.49,2800.0,51.7456,51.7654,51.7456,51.7654,2800.0
2024-10-02 12:55:00,52.49,52.49,52.43,52.43,7968.0,51.7654,51.7654,51.7062,51.7062,7968.0
2024-10-02 13:00:00,52.43,52.46,52.43,52.44,2496.0,51.7062,51.7358,51.7062,51.7161,2496.0
2024-10-02 13:05:00,52.43,52.43,52.4,52.41,2624.0,51.7062,51.7062,51.6766,51.6865,2624.0
2024-10-02 13:10:00,52.41,52.42,52.4,52.4,4025.0,51.6865,51.6963,51.6766,51.6766,4025.0
2024-10-02 13:15:00,52.4,52.44,52.4,52.43,2948.0,51.6766,51.7161,51.6766,51.7062,2948.0
2024-10-02 13:20:00,52.44,52.45,52.42,52.43,2506.0,51.7161,51.7259,51.6963,51.7062,2506.0
2024-10-02 13:25:00,52.43,52.46,52.43,52.45,2700.0,51.7062,51.7358,51.7062,51.7259,2700.0
2024-10-02 13:30:00,52.45,52.46,52.39,52.39,4842.0,51.7259,51.7358,51.6667,51.6667,4842.0
2024-10-02 13:35:00,52.39,52.47,52.39,52.47,2826.0,51.6667,51.7456,51.6667,51.7456,2826.0
2024-10-02 13:40:00,52.47,52.48,52.47,52.47,2926.0,51.7456,51.7555,51.7456,51.7456,2926.0
2024-10-02 13:45:00,52.48,52.51,52.48,52.51,600.0,51.7555,51.7851,51.7555,51.7851,600.0
2024-10-02 13:50:00,52.53,52.57,52.53,52.57,2971.0,51.8048,51.8443,51.8048,51.8443,2971.0
2024-10-02 13:55:00,52.57,52.6,52.57,52.58,1617.0,51.8443,51.8738,51.8443,51.8541,1617.0
2024-10-02 14:00:00,52.58,52.59,52.54,52.54,5305.0,51.8541,51.864,51.8147,51.8147,5305.0
2024-10-02 14:05:00,52.55,52.56,52.54,52.56,6136.0,51.8245,51.8344,51.8147,51.8344,6136.0
2024-10-02 14:10:00,52.56,52.56,52.53,52.55,4358.0,51.8344,51.8344,51.8048,51.8245,4358.0
2024-10-02 14:15:00,52.55,52.56,52.54,52.55,4947.0,51.8245,51.8344,51.8147,51.8245,4947.0
2024-10-02 14:20:00,52.55,52.55,52.52,52.53,7296.0,51.8245,51.8245,51.7949,51.8048,7296.0
2024-10-02 14:25:00,52.53,52.54,52.44,52.51,5605.0,51.8048,51.8147,51.7161,51.7851,5605.0
2024-10-02 14:30:00,52.48,52.51,52.48,52.51,1185.0,51.7555,51.7851,51.7555,51.7851,1185.0
2024-10-02 14:35:00,52.5,52.51,52.48,52.5,2000.0,51.7752,51.7851,51.7555,51.7752,2000.0
2024-10-02 14:40:00,52.52,52.53,52.52,52.53,800.0,51.7949,51.8048,51.7949,51.8048,800.0
2024-10-02 14:45:00,52.53,52.54,52.53,52.53,2017.0,51.8048,51.8147,51.8048,51.8048,2017.0
2024-10-02 14:50:00,52.54,52.54,52.52,52.52,2785.0,51.8147,51.8147,51.7949,51.7949,2785.0
2024-10-02 14:55:00,52.52,52.52,52.48,52.52,5792.0,51.7949,51.7949,51.7555,51.7949,5792.0
2024-10-02 15:00:00,52.51,52.54,52.51,52.54,3887.0,51.7851,51.8147,51.7851,51.8147,3887.0
2024-10-02 15:05:00,52.53,52.53,52.52,52.52,1800.0,51.8048,51.8048,51.7949,51.7949,1800.0
2024-10-02 15:10:00,52.53,52.55,52.51,52.54,2197.0,51.8048,51.8245,51.7851,51.8147,2197.0
2024-10-02 15:15:00,52.54,52.55,52.52,52.53,2612.0,51.8147,51.8245,51.7949,51.8048,2612.0
2024-10-02 15:20:00,52.53,52.54,52.52,52.52,4150.0,51.8048,51.8147,51.7949,51.7949,4150.0
2024-10-02 15:25:00,52.52,52.58,52.52,52.56,13248.0,51.7949,51.8541,51.7949,51.8344,13248.0
2024-10-02 15:30:00,52.56,52.56,52.53,52.55,8363.0,51.8344,51.8344,51.8048,51.8245,8363.0
2024-10-02 15:35:00,52.55,52.58,52.55,52.56,9925.0,51.8245,51.8541,51.8245,51.8344,9925.0
2024-10-02 15:40:00,52.57,52.59,52.56,52.57,6532.0,51.8443,51.864,51.8344,51.8443,6532.0
2024-10-02 15:45:00,52.58,52.6,52.58,52.59,5945.0,51.8541,51.8738,51.8541,51.864,5945.0
2024-10-02 15:50:00,52.6,52.62,52.58,52.61,52025.0,51.8738,51.8936,51.8541,51.8837,52025.0
2024-10-02 15:55:00,52.6,52.65,52.59,52.62,47654.0,51.8738,51.9232,51.864,51.8936,47654.0
2024-10-03 09:30:00,52.2,52.44,52.18,52.39,5922.0,51.4794,51.7161,51.4596,51.6667,5922.0
2024-10-03 09:35:00,52.4,52.4,52.31,52.35,2800.0,51.6766,51.6766,51.5878,51.6273,2800.0
2024-10-03 09:40:00,52.35,52.41,52.34,52.4,6112.0,51.6273,51.6865,51.6174,51.6766,6112.0
2024-10-03 09:45:00,52.39,52.47,52.34,52.34,16247.0,51.6667,51.7456,51.6174,51.6174,16247.0
2024-10-03 09:50:00,52.34,52.38,52.28,52.32,7354.0,51.6174,51.6569,51.5583,51.5977,7354.0
2024-10-03 09:55:00,52.32,52.52,52.32,52.44,14097.0,51.5977,51.7949,51.5977,51.7161,14097.0
2024-10-03 10:00:00,52.47,52.56,52.44,52.52,6296.0,51.7456,51.8344,51.7161,51.7949,6296.0
2024-10-03 10:05:00,52.53,52.57,52.49,52.52,68280.0,51.8048,51.8443,51.7654,51.7949,68280.0
2024-10-03 10:10:00,52.52,52.53,52.36,52.36,32716.0,51.7949,51.8048,51.6372,51.6372,32716.0
2024-10-03 10:15:00,52.37,52.48,52.34,52.44,10215.0,51.647,51.7555,51.6174,51.7161,10215.0
2024-10-03 10:20:00,52.44,52.47,52.3,52.35,8379.0,51.7161,51.7456,51.578,51.6273,8379.0
2024-10-03 10:25:00,52.34,52.41,52.33,52.41,10648.0,51.6174,51.6865,51.6076,51.6865,10648.0
2024-10-03 10:30:00,52.36,52.46,52.3,52.45,5988.0,51.6372,51.7358,51.578,51.7259,5988.0
2024-10-03 10:35:00,52.46,52.48,52.44,52.47,3557.0,51.7358,51.7555,51.7161,51.7456,3557.0
2024-10-03 10:40:00,52.48,52.51,52.34,52.4,13900.0,51.7555,51.7851,51.6174,51.6766,13900.0
2024-10-03 10:45:00,52.39,52.52,52.38,52.46,12402.0,51.6667,51.7949,51.6569,51.7358,12402.0
2024-10-03 10:50:00,52.46,52.53,52.43,52.49,7725.0,51.7358,51.8048,51.7062,51.7654,7725.0
2024-10-03 10:55:00,52.49,52.49,52.33,52.33,5139.0,51.7654,51.7654,51.6076,51.6076,5139.0
2024-10-03 11:00:00,52.35,52.38,52.33,52.35,6020.0,51.6273,51.6569,51.6076,51.6273,6020.0
2024-10-03 11:05:00,52.35,52.43,52.35,52.42,1559.0,51.6273,51.7062,51.6273,51.6963,1559.0
2024-10-03 11:10:00,52.43,52.43,52.4,52.41,2122.0,51.7062,51.7062,51.6766,51.6865,2122.0
2024-10-03 11:15:00,52.44,52.44,52.42,52.42,4494.0,51.7161,51.7161,51.6963,51.6963,4494.0
2024-10-03 11:20:00,52.42,52.49,52.42,52.49,2351.0,51.6963,51.7654,51.6963,51.7654,2351.0
2024-10-03 11:25:00,52.49,52.49,52.41,52.42,3691.0,51.7654,51.7654,51.6865,51.6963,3691.0
2024-10-03 11:30:00,52.42,52.49,52.42,52.42,4159.0,51.6963,51.7654,51.6963,51.6963,4159.0
2024-10-03 11:35:00,52.41,52.41,52.38,52.38,2669.0,51.6865,51.6865,51.6569,51.6569,2669.0
2024-10-03 11:40:00,52.38,52.49,52.38,52.49,6165.0,51.6569,51.7654,51.6569,51.7654,6165.0
2024-10-03 11:45:00,52.48,52.5,52.47,52.47,2500.0,51.7555,51.7752,51.7456,51.7456,2500.0
2024-10-03 11:50:00,52.46,52.55,52.46,52.53,3500.0,51.7358,51.8245,51.7358,51.8048,3500.0
2024-10-03 11:55:00,52.54,52.55,52.53,52.54,2676.0,51.8147,51.8245,51.8048,51.8147,2676.0
2024-10-03 12:00:00,52.54,52.57,52.54,52.56,2601.0,51.8147,51.8443,51.8147,51.8344,2601.0
2024-10-03 12:05:00,52.56,52.59,52.56,52.59,2456.0,51.8344,51.864,51.8344,51.864,2456.0
2024-10-03 12:10:00,52.58,52.61,52.58,52.6,1631.0,51.8541,51.8837,51.8541,51.8738,1631.0
2024-10-03 12:15:00,52.6,52.6,52.59,52.59,900.0,51.8738,51.8738,51.864,51.864,900.0
2024-10-03 12:20:00,52.6,52.63,52.6,52.62,2353.0,51.8738,51.9034,51.8738,51.8936,2353.0
2024-10-03 12:25:00,52.62,52.66,52.62,52.62,3663.0,51.8936,51.933,51.8936,51.8936,3663.0
2024-10-03 12:30:00,52.62,52.62,52.56,52.57,2626.0,51.8936,51.8936,51.8344,51.8443,2626.0
2024-10-03 12:35:00,52.59,52.59,52.55,52.55,4894.0,51.864,51.864,51.8245,51.8245,4894.0
2024-10-03 12:40:00,52.53,52.53,52.44,52.44,7688.0,51.8048,51.8048,51.7161,51.7161,7688.0
2024-10-03 12:45:00,52.45,52.46,52.39,52.39,6403.0,51.7259,51.7358,51.6667,51.6667,6403.0
2024-10-03 12:50:00,52.41,52.41,52.35,52.36,8898.0,51.6865,51.6865,51.6273,51.6372,8898.0
2024-10-03 12:55:00,52.36,52.43,52.36,52.41,7726.0,51.6372,51.7062,51.6372,51.6865,7726.0
2024-10-03 13:00:00,52.41,52.42,52.35,52.35,8263.0,51.6865,51.6963,51.6273,51.6273,8263.0
2024-10-03 13:05:00,52.37,52.37,52.33,52.35,2963.0,51.647,51.647,51.6076,51.6273,2963.0
2024-10-03 13:10:00,52.35,52.36,52.33,52.33,3275.0,51.6273,51.6372,51.6076,51.6076,3275.0
2024-10-03 13:15:00,52.33,52.35,52.31,52.33,3533.0,51.6076,51.6273,51.5878,51.6076,3533.0
2024-10-03 13:20:00,52.33,52.43,52.33,52.41,3799.0,51.6076,51.7062,51.6076,51.6865,3799.0
2024-10-03 13:25:00,52.4,52.48,52.39,52.43,4200.0,51.6766,51.7555,51.6667,51.7062,4200.0
2024-10-03 13:30:00,52.41,52.45,52.41,52.43,2900.0,51.6865,51.7259,51.6865,51.7062,2900.0
2024-10-03 13:35:00,52.43,52.43,52.4,52.41,3026.0,51.7062,51.7062,51.6766,51.6865,3026.0
2024-10-03 13:40:00,52.41,52.41,52.35,52.4,4829.0,51.6865,51.6865,51.6273,51.6766,4829.0
2024-10-03 13:45:00,52.4,52.41,52.37,52.37,2001.0,51.6766,51.6865,51.647,51.647,2001.0
2024-10-03 13:50:00,52.35,52.37,52.35,52.35,1300.0,51.6273,51.647,51.6273,51.6273,1300.0
2024-10-03 13:55:00,52.35,52.38,52.34,52.38,2719.0,51.6273,51.6569,51.6174,51.6569,2719.0
2024-10-03 14:00:00,52.38,52.4,52.37,52.4,6098.0,51.6569,51.6766,51.647,51.6766,6098.0
2024-10-03 14:05:00,52.41,52.46,52.41,52.43,1717.0,51.6865,51.7358,51.6865,51.7062,1717.0
2024-10-03 14:10:00,52.43,52.43,52.41,52.42,2200.0,51.7062,51.7062,51.6865,51.6963,2200.0
2024-10-03 14:15:00,52.42,52.44,52.4,52.44,1357.0,51.6963,51.7161,51.6766,51.7161,1357.0
2024-10-03 14:20:00,52.42,52.42,52.36,52.38,3162.0,51.6963,51.6963,51.6372,51.6569,3162.0
2024-10-03 14:25:00,52.4,52.41,52.38,52.4,2500.0,51.6766,51.6865,51.6569,51.6766,2500.0
2024-10-03 14:30:00,52.37,52.38,52.35,52.38,3285.0,51.647,51.6569,51.6273,51.6569,3285.0
2024-10-03 14:35:00,52.38,52.41,52.37,52.41,3830.0,51.6569,51.6865,51.647,51.6865,3830.0
2024-10-03 14:40:00,52.43,52.43,52.4,52.41,1622.0,51.7062,51.7062,51.6766,51.6865,1622.0
2024-10-03 14:45:00,52.42,52.45,52.41,52.45,4694.0,51.6963,51.7259,51.6865,51.7259,4694.0
2024-10-03 14:50:00,52.46,52.46,52.44,52.45,3857.0,51.7358,51.7358,51.7161,51.7259,3857.0
2024-10-03 14:55:00,52.45,52.46,52.44,52.44,2716.0,51.7259,51.7358,51.7161,51.7161,2716.0
2024-10-03 15:00:00,52.43,52.44,52.41,52.44,4053.0,51.7062,51.7161,51.6865,51.7161,4053.0
2024-10-03 15:05:00,52.44,52.45,52.43,52.45,3095.0,51.7161,51.7259,51.7062,51.7259,3095.0
2024-10-03 15:10:00,52.42,52.45,52.41,52.44,5309.0,51.6963,51.7259,51.6865,51.7161,5309.0
2024-10-03 15:15:00,52.44,52.45,52.43,52.43,3428.0,51.7161,51.7259,51.7062,51.7062,3428.0
2024-10-03 15:20:00,52.44,52.44,52.44,52.44,4069.0,51.7161,51.7161,51.7161,51.7161,4069.0
2024-10-03 15:25:00,52.44,52.44,52.4,52.41,16402.0,51.7161,51.7161,51.6766,51.6865,16402.0
2024-10-03 15:30:00,52.41,52.45,52.38,52.38,26214.0,51.6865,51.7259,51.6569,51.6569,26214.0
2024-10-03 15:35:00,52.38,52.4,52.37,52.37,3963.0,51.6569,51.6766,51.647,51.647,3963.0
2024-10-03 15:40:00,52.36,52.37,52.32,52.33,8424.0,51.6372,51.647,51.5977,51.6076,8424.0
2024-10-03 15:45:00,52.34,52.34,52.32,52.33,7499.0,51.6174,51.6174,51.5977,51.6076,7499.0
2024-10-03 15:50:00,52.33,52.37,52.29,52.32,20850.0,51.6076,51.647,51.5681,51.5977,20850.0
2024-10-03 15:55:00,52.33,52.48,52.33,52.44,30673.0,51.6076,51.7555,51.6076,51.7161,30673.0
2024-10-04 09:30:00,52.8,52.89,52.74,52.74,9827.0,52.0711,52.1598,52.0119,52.0119,9827.0
2024-10-04 09:35:00,52.76,52.83,52.71,52.73,7967.0,52.0316,52.1007,51.9823,52.0021,7967.0
2024-10-04 09:40:00,52.73,52.74,52.68,52.68,4255.0,52.0021,52.0119,51.9527,51.9527,4255.0
2024-10-04 09:45:00,52.7,52.7,52.65,52.67,5586.0,51.9725,51.9725,51.9232,51.9429,5586.0
2024-10-04 09:50:00,52.67,52.72,52.62,52.67,7496.0,51.9429,51.9922,51.8936,51.9429,7496.0
2024-10-04 09:55:00,52.63,52.64,52.44,52.51,14672.0,51.9034,51.9133,51.7161,51.7851,14672.0
2024-10-04 10:00:00,52.47,52.58,52.44,52.58,8206.0,51.7456,51.8541,51.7161,51.8541,8206.0
2024-10-04 10:05:00,52.62,52.65,52.5,52.51,9348.0,51.8936,51.9232,51.7752,51.7851,9348.0
2024-10-04 10:10:00,52.51,52.52,52.43,52.48,11769.0,51.7851,51.7949,51.7062,51.7555,11769.0
2024-10-04 10:15:00,52.48,52.67,52.48,52.66,8905.0,51.7555,51.9429,51.7555,51.933,8905.0
2024-10-04 10:20:00,52.65,52.65,52.47,52.47,17477.0,51.9232,51.9232,51.7456,51.7456,17477.0
2024-10-04 10:25:00,52.51,52.53,52.41,52.49,10514.0,51.7851,51.8048,51.6865,51.7654,10514.0
2024-10-04 10:30:00,52.47,52.49,52.43,52.44,15401.0,51.7456,51.7654,51.7062,51.7161,15401.0
2024-10-04 10:35:00,52.44,52.48,52.42,52.44,6198.0,51.7161,51.7555,51.6963,51.7161,6198.0
2024-10-04 10:40:00,52.44,52.54,52.44,52.51,10718.0,51.7161,51.8147,51.7161,51.7851,10718.0
2024-10-04 10:45:00,52.51,52.56,52.5,52.55,7020.0,51.7851,51.8344,51.7752,51.8245,7020.0
2024-10-04 10:50:00,52.55,52.63,52.55,52.62,7738.0,51.8245,51.9034,51.8245,51.8936,7738.0
2024-10-04 10:55:00,52.64,52.64,52.59,52.64,7168.0,51.9133,51.9133,51.864,51.9133,7168.0
2024-10-04 11:00:00,52.65,52.67,52.62,52.65,8558.0,51.9232,51.9429,51.8936,51.9232,8558.0
2024-10-04 11:05:00,52.66,52.67,52.64,52.67,7417.0,51.933,51.9429,51.9133,51.9429,7417.0
2024-10-04 11:10:00,52.64,52.69,52.64,52.67,6042.0,51.9133,51.9626,51.9133,51.9429,6042.0
2024-10-04 11:15:00,52.67,52.71,52.65,52.67,2600.0,51.9429,51.9823,51.9232,51.9429,2600.0
2024-10-04 11:20:00,52.66,52.66,52.57,52.6,4631.0,51.933,51.933,51.8443,51.8738,4631.0
2024-10-04 11:25:00,52.59,52.59,52.51,52.55,3496.0,51.864,51.864,51.7851,51.8245,3496.0
2024-10-04 11:30:00,52.49,52.53,52.49,52.53,3626.0,51.7654,51.8048,51.7654,51.8048,3626.0
2024-10-04 11:35:00,52.53,52.53,52.49,52.5,2932.0,51.8048,51.8048,51.7654,51.7752,2932.0
2024-10-04 11:40:00,52.5,52.55,52.49,52.52,3167.0,51.7752,51.8245,51.7654,51.7949,3167.0
2024-10-04 11:45:00,52.51,52.51,52.45,52.45,2202.0,51.7851,51.7851,51.7259,51.7259,2202.0
2024-10-04 11:50:00,52.46,52.53,52.46,52.52,3337.0,51.7358,51.8048,51.7358,51.7949,3337.0
2024-10-04 11:55:00,52.52,52.62,52.52,52.6,6906.0,51.7949,51.8936,51.7949,51.8738,6906.0
2024-10-04 12:00:00,52.62,52.69,52.62,52.67,3800.0,51.8936,51.9626,51.8936,51.9429,3800.0
2024-10-04 12:05:00,52.66,52.66,52.57,52.58,3300.0,51.933,51.933,51.8443,51.8541,3300.0
2024-10-04 12:10:00,52.57,52.62,52.56,52.56,1913.0,51.8443,51.8936,51.8344,51.8344,1913.0
2024-10-04 12:15:00,52.56,52.58,52.55,52.56,1000.0,51.8344,51.8541,51.8245,51.8344,1000.0
2024-10-04 12:20:00,52.57,52.57,52.51,52.51,2160.0,51.8443,51.8443,51.7851,51.7851,2160.0
2024-10-04 12:25:00,52.49,52.51,52.46,52.51,2700.0,51.7654,51.7851,51.7358,51.7851,2700.0
2024-10-04 12:30:00,52.5,52.52,52.5,52.52,1317.0,51.7752,51.7949,51.7752,51.7949,1317.0
2024-10-04 12:35:00,52.52,52.62,52.52,52.61,3115.0,51.7949,51.8936,51.7949,51.8837,3115.0
2024-10-04 12:40:00,52.61,52.62,52.57,52.62,3785.0,51.8837,51.8936,51.8443,51.8936,3785.0
2024-10-04 12:45:00,52.63,52.63,52.6,52.6,2085.0,51.9034,51.9034,51.8738,51.8738,2085.0
2024-10-04 12:50:00,52.59,52.6,52.56,52.59,900.0,51.864,51.8738,51.8344,51.864,900.0
2024-10-04 12:55:00,52.58,52.6,52.57,52.59,1632.0,51.8541,51.8738,51.8443,51.864,1632.0
2024-10-04 13:00:00,52.59,52.59,52.58,52.59,3422.0,51.864,51.864,51.8541,51.864,3422.0
2024-10-04 13:05:00,52.6,52.6,52.56,52.56,1400.0,51.8738,51.8738,51.8344,51.8344,1400.0
2024-10-04 13:10:00,52.56,52.58,52.56,52.58,1557.0,51.8344,51.8541,51.8344,51.8541,1557.0
2024-10-04 13:15:00,52.59,52.6,52.58,52.6,1993.0,51.864,51.8738,51.8541,51.8738,1993.0
2024-10-04 13:20:00,52.59,52.6,52.59,52.6,1307.0,51.864,51.8738,51.864,51.8738,1307.0
2024-10-04 13:25:00,52.61,52.62,52.59,52.59,1693.0,51.8837,51.8936,51.864,51.864,1693.0
2024-10-04 13:30:00,52.58,52.58,52.56,52.56,1757.0,51.8541,51.8541,51.8344,51.8344,1757.0
2024-10-04 13:35:00,52.56,52.58,52.49,52.56,5326.0,51.8344,51.8541,51.7654,51.8344,5326.0
2024-10-04 13:40:00,52.56,52.64,52.55,52.64,3780.0,51.8344,51.9133,51.8245,51.9133,3780.0
2024-10-04 13:45:00,52.65,52.65,52.59,52.59,3044.0,51.9232,51.9232,51.864,51.864,3044.0
2024-10-04 13:50:00,52.58,52.58,52.55,52.57,2403.0,51.8541,51.8541,51.8245,51.8443,2403.0
2024-10-04 13:55:00,52.57,52.57,52.53,52.53,2047.0,51.8443,51.8443,51.8048,51.8048,2047.0
2024-10-04 14:00:00,52.54,52.58,52.53,52.56,4700.0,51.8147,51.8541,51.8048,51.8344,4700.0
2024-10-04 14:05:00,52.54,52.56,52.54,52.56,1200.0,51.8147,51.8344,51.8147,51.8344,1200.0
2024-10-04 14:10:00,52.55,52.55,52.5,52.51,2526.0,51.8245,51.8245,51.7752,51.7851,2526.0
2024-10-04 14:15:00,52.5,52.52,52.48,52.52,2337.0,51.7752,51.7949,51.7555,51.7949,2337.0
2024-10-04 14:20:00,52.52,52.56,52.52,52.56,2200.0,51.7949,51.8344,51.7949,51.8344,2200.0
2024-10-04 14:25:00,52.57,52.57,52.55,52.55,1197.0,51.8443,51.8443,51.8245,51.8245,1197.0
2024-10-04 14:30:00,52.56,52.57,52.55,52.57,3101.0,51.8344,51.8443,51.8245,51.8443,3101.0
2024-10-04 14:35:00,52.55,52.56,52.52,52.54,3409.0,51.8245,51.8344,51.7949,51.8147,3409.0
2024-10-04 14:40:00,52.54,52.58,52.54,52.58,2002.0,51.8147,51.8541,51.8147,51.8541,2002.0
2024-10-04 14:45:00,52.58,52.59,52.57,52.58,2978.0,51.8541,51.864,51.8443,51.8541,2978.0
2024-10-04 14:50:00,52.61,52.63,52.6,52.6,3445.0,51.8837,51.9034,51.8738,51.8738,3445.0
2024-10-04 14:55:00,52.61,52.64,52.61,52.64,2520.0,51.8837,51.9133,51.8837,51.9133,2520.0
2024-10-04 15:00:00,52.64,52.65,52.63,52.65,5706.0,51.9133,51.9232,51.9034,51.9232,5706.0
2024-10-04 15:05:00,52.66,52.68,52.66,52.67,1510.0,51.933,51.9527,51.933,51.9429,1510.0
2024-10-04 15:10:00,52.68,52.7,52.68,52.7,1810.0,51.9527,51.9725,51.9527,51.9725,1810.0
2024-10-04 15:15:00,52.68,52.71,52.67,52.69,6936.0,51.9527,51.9823,51.9429,51.9626,6936.0
2024-10-04 15:20:00,52.69,52.77,52.69,52.74,7010.0,51.9626,52.0415,51.9626,52.0119,7010.0
2024-10-04 15:25:00,52.75,52.75,52.73,52.73,5261.0,52.0218,52.0218,52.0021,52.0021,5261.0
2024-10-04 15:30:00,52.72,52.75,52.71,52.75,8255.0,51.9922,52.0218,51.9823,52.0218,8255.0
2024-10-04 15:35:00,52.73,52.75,52.72,52.75,7719.0,52.0021,52.0218,51.9922,52.0218,7719.0
2024-10-04 15:40:00,52.75,52.76,52.75,52.76,6146.0,52.0218,52.0316,52.0218,52.0316,6146.0
2024-10-04 15:45:00,52.75,52.75,52.72,52.75,7475.0,52.0218,52.0218,51.9922,52.0218,7475.0
2024-10-04 15:50:00,52.75,52.76,52.69,52.75,29750.0,52.0218,52.0316,51.9626,52.0218,29750.0
2024-10-04 15:55:00,52.73,52.8,52.7,52.73,44261.0,52.0021,52.0711,51.9725,52.0021,44261.0
2024-10-07 09:30:00,52.65,52.65,52.55,52.57,6185.0,51.9232,51.9232,51.8245,51.8443,6185.0
2024-10-07 09:35:00,52.57,52.67,52.57,52.64,2215.0,51.8443,51.9429,51.8443,51.9133,2215.0
2024-10-07 09:40:00,52.68,52.72,52.63,52.63,4596.0,51.9527,51.9922,51.9034,51.9034,4596.0
2024-10-07 09:45:00,52.65,52.68,52.6,52.66,5568.0,51.9232,51.9527,51.8738,51.933,5568.0
2024-10-07 09:50:00,52.68,52.8,52.68,52.79,4702.0,51.9527,52.0711,51.9527,52.0612,4702.0
2024-10-07 09:55:00,52.78,52.78,52.71,52.71,2851.0,52.0514,52.0514,51.9823,51.9823,2851.0
2024-10-07 10:00:00,52.68,52.76,52.68,52.73,3428.0,51.9527,52.0316,51.9527,52.0021,3428.0
2024-10-07 10:05:00,52.75,52.75,52.7,52.74,6630.0,52.0218,52.0218,51.9725,52.0119,6630.0
2024-10-07 10:10:00,52.75,52.78,52.72,52.74,6687.0,52.0218,52.0514,51.9922,52.0119,6687.0
2024-10-07 10:15:00,52.73,52.84,52.73,52.84,5717.0,52.0021,52.1105,52.0021,52.1105,5717.0
2024-10-07 10:20:00,52.84,52.84,52.8,52.81,5418.0,52.1105,52.1105,52.0711,52.0809,5418.0
2024-10-07 10:25:00,52.8,52.81,52.76,52.77,5630.0,52.0711,52.0809,52.0316,52.0415,5630.0
2024-10-07 10:30:00,52.76,52.76,52.73,52.75,3225.0,52.0316,52.0316,52.0021,52.0218,3225.0
2024-10-07 10:35:00,52.75,52.8,52.75,52.77,5783.0,52.0218,52.0711,52.0218,52.0415,5783.0
2024-10-07 10:40:00,52.76,52.8,52.72,52.76,8627.0,52.0316,52.0711,51.9922,52.0316,8627.0
2024-10-07 10:45:00,52.75,52.76,52.72,52.75,7173.0,52.0218,52.0316,51.9922,52.0218,7173.0
2024-10-07 10:50:00,52.75,52.83,52.74,52.83,8918.0,52.0218,52.1007,52.0119,52.1007,8918.0
2024-10-07 10:55:00,52.84,52.84,52.79,52.8,5232.0,52.1105,52.1105,52.0612,52.0711,5232.0
2024-10-07 11:00:00,52.8,52.82,52.78,52.82,3367.0,52.0711,52.0908,52.0514,52.0908,3367.0
2024-10-07 11:05:00,52.83,52.84,52.81,52.84,4950.0,52.1007,52.1105,52.0809,52.1105,4950.0
2024-10-07 11:10:00,52.84,52.84,52.78,52.79,7103.0,52.1105,52.1105,52.0514,52.0612,7103.0
2024-10-07 11:15:00,52.79,52.84,52.79,52.83,3775.0,52.0612,52.1105,52.0612,52.1007,3775.0
2024-10-07 11:20:00,52.82,52.83,52.8,52.8,4293.0,52.0908,52.1007,52.0711,52.0711,4293.0
2024-10-07 11:25:00,52.8,52.84,52.77,52.77,3900.0,52.0711,52.1105,52.0415,52.0415,3900.0
2024-10-07 11:30:00,52.78,52.81,52.77,52.8,2204.0,52.0514,52.0809,52.0415,52.0711,2204.0
2024-10-07 11:35:00,52.8,52.8,52.77,52.78,1026.0,52.0711,52.0711,52.0415,52.0514,1026.0
2024-10-07 11:40:00,52.8,52.8,52.76,52.78,5426.0,52.0711,52.0711,52.0316,52.0514,5426.0
2024-10-07 11:45:00,52.78,52.78,52.77,52.77,2800.0,52.0514,52.0514,52.0415,52.0415,2800.0
2024-10-07 11:50:00,52.77,52.77,52.73,52.73,1426.0,52.0415,52.0415,52.0021,52.0021,1426.0
2024-10-07 11:55:00,52.73,52.81,52.73,52.79,3000.0,52.0021,52.0809,52.0021,52.0612,3000.0
2024-10-07 12:00:00,52.79,52.8,52.79,52.79,2014.0,52.0612,52.0711,52.0612,52.0612,2014.0
2024-10-07 12:05:00,52.78,52.78,52.72,52.73,2037.0,52.0514,52.0514,51.9922,52.0021,2037.0
2024-10-07 12:10:00,52.72,52.8,52.68,52.8,4552.0,51.9922,52.0711,51.9527,52.0711,4552.0
2024-10-07 12:15:00,52.8,52.8,52.79,52.79,800.0,52.0711,52.0711,52.0612,52.0612,800.0
2024-10-07 12:20:00,52.79,52.8,52.79,52.79,700.0,52.0612,52.0711,52.0612,52.0612,700.0
2024-10-07 12:25:00,52.8,52.81,52.8,52.81,779.0,52.0711,52.0809,52.0711,52.0809,779.0
2024-10-07 12:30:00,52.8,52.8,52.79,52.79,1407.0,52.0711,52.0711,52.0612,52.0612,1407.0
2024-10-07 12:35:00,52.81,52.81,52.79,52.79,900.0,52.0809,52.0809,52.0612,52.0612,900.0
2024-10-07 12:40:00,52.78,52.78,52.72,52.72,6326.0,52.0514,52.0514,51.9922,51.9922,6326.0
2024-10-07 12:45:00,52.72,52.78,52.72,52.78,2826.0,51.9922,52.0514,51.9922,52.0514,2826.0
2024-10-07 12:50:00,52.77,52.78,52.75,52.78,800.0,52.0415,52.0514,52.0218,52.0514,800.0
2024-10-07 12:55:00,52.77,52.79,52.76,52.79,1374.0,52.0415,52.0612,52.0316,52.0612,1374.0
2024-10-07 13:00:00,52.79,52.8,52.77,52.77,1200.0,52.0612,52.0711,52.0415,52.0415,1200.0
2024-10-07 13:05:00,52.79,52.79,52.77,52.78,1766.0,52.0612,52.0612,52.0415,52.0514,1766.0
2024-10-07 13:10:00,52.78,52.79,52.77,52.77,799.0,52.0514,52.0612,52.0415,52.0415,799.0
2024-10-07 13:15:00,52.78,52.8,52.78,52.8,1112.0,52.0514,52.0711,52.0514,52.0711,1112.0
2024-10-07 13:20:00,52.82,52.82,52.76,52.76,1400.0,52.0908,52.0908,52.0316,52.0316,1400.0
2024-10-07 13:25:00,52.78,52.78,52.76,52.76,1000.0,52.0514,52.0514,52.0316,52.0316,1000.0
2024-10-07 13:30:00,52.74,52.74,52.73,52.73,700.0,52.0119,52.0119,52.0021,52.0021,700.0
2024-10-07 13:35:00,52.73,52.76,52.73,52.75,1800.0,52.0021,52.0316,52.0021,52.0218,1800.0
2024-10-07 13:40:00,52.74,52.75,52.73,52.73,8026.0,52.0119,52.0218,52.0021,52.0021,8026.0
2024-10-07 13:45:00,52.74,52.74,52.72,52.72,1100.0,52.0119,52.0119,51.9922,51.9922,1100.0
2024-10-07 13:50:00,52.71,52.73,52.69,52.73,2946.0,51.9823,52.0021,51.9626,52.0021,2946.0
2024-10-07 13:55:00,52.73,52.73,52.71,52.73,1400.0,52.0021,52.0021,51.9823,52.0021,1400.0
2024-10-07 14:00:00,52.72,52.72,52.69,52.69,3421.0,51.9922,51.9922,51.9626,51.9626,3421.0
2024-10-07 14:05:00,52.71,52.71,52.67,52.7,2326.0,51.9823,51.9823,51.9429,51.9725,2326.0
2024-10-07 14:10:00,52.7,52.77,52.7,52.77,1904.0,51.9725,52.0415,51.9725,52.0415,1904.0
2024-10-07 14:15:00,52.78,52.78,52.73,52.73,1500.0,52.0514,52.0514,52.0021,52.0021,1500.0
2024-10-07 14:20:00,52.74,52.74,52.71,52.71,2006.0,52.0119,52.0119,51.9823,51.9823,2006.0
2024-10-07 14:25:00,52.72,52.72,52.7,52.7,1100.0,51.9922,51.9922,51.9725,51.9725,1100.0
2024-10-07 14:30:00,52.69,52.69,52.53,52.64,15809.0,51.9626,51.9626,51.8048,51.9133,15809.0
2024-10-07 14:35:00,52.6,52.62,52.58,52.61,2935.0,51.8738,51.8936,51.8541,51.8837,2935.0
2024-10-07 14:40:00,52.61,52.63,52.57,52.57,2371.0,51.8837,51.9034,51.8443,51.8443,2371.0
2024-10-07 14:45:00,52.57,52.58,52.48,52.49,5684.0,51.8443,51.8541,51.7555,51.7654,5684.0
2024-10-07 14:50:00,52.5,52.54,52.5,52.5,2133.0,51.7752,51.8147,51.7752,51.7752,2133.0
2024-10-07 14:55:00,52.5,52.5,52.44,52.44,4196.0,51.7752,51.7752,51.7161,51.7161,4196.0
2024-10-07 15:00:00,52.45,52.5,52.45,52.49,4230.0,51.7259,51.7752,51.7259,51.7654,4230.0
2024-10-07 15:05:00,52.49,52.52,52.47,52.49,6615.0,51.7654,51.7949,51.7456,51.7654,6615.0
2024-10-07 15:10:00,52.49,52.5,52.49,52.5,7891.0,51.7654,51.7752,51.7654,51.7752,7891.0
2024-10-07 15:15:00,52.5,52.51,52.47,52.47,4147.0,51.7752,51.7851,51.7456,51.7456,4147.0
2024-10-07 15:20:00,52.48,52.51,52.48,52.5,3533.0,51.7555,51.7851,51.7555,51.7752,3533.0
2024-10-07 15:25:00,52.52,52.52,52.48,52.49,12580.0,51.7949,51.7949,51.7555,51.7654,12580.0
2024-10-07 15:30:00,52.49,52.49,52.42,52.46,14472.0,51.7654,51.7654,51.6963,51.7358,14472.0
2024-10-07 15:35:00,52.46,52.46,52.38,52.43,9845.0,51.7358,51.7358,51.6569,51.7062,9845.0
2024-10-07 15:40:00,52.44,52.44,52.39,52.41,7737.0,51.7161,51.7161,51.6667,51.6865,7737.0
2024-10-07 15:45:00,52.41,52.43,52.38,52.43,7259.0,51.6865,51.7062,51.6569,51.7062,7259.0
2024-10-07 15:50:00,52.43,52.53,52.43,52.5,30394.0,51.7062,51.8048,51.7062,51.7752,30394.0
2024-10-07 15:55:00,52.51,52.52,52.46,52.49,66031.0,51.7851,51.7949,51.7358,51.7654,66031.0
2024-10-08 09:30:00,52.7,52.75,52.39,52.41,6333.0,51.9725,52.0218,51.6667,51.6865,6333.0
2024-10-08 09:35:00,52.41,52.41,52.29,52.32,5630.0,51.6865,51.6865,51.5681,51.5977,5630.0
2024-10-08 09:40:00,52.33,52.38,52.31,52.35,6623.0,51.6076,51.6569,51.5878,51.6273,6623.0
2024-10-08 09:45:00,52.37,52.37,52.21,52.27,11898.0,51.647,51.647,51.4892,51.5484,11898.0
2024-10-08 09:50:00,52.27,52.34,52.21,52.34,8435.0,51.5484,51.6174,51.4892,51.6174,8435.0
2024-10-08 09:55:00,52.34,52.37,52.3,52.32,7821.0,51.6174,51.647,51.578,51.5977,7821.0
2024-10-08 10:00:00,52.3,52.38,52.3,52.36,4990.0,51.578,51.6569,51.578,51.6372,4990.0
2024-10-08 10:05:00,52.35,52.42,52.33,52.39,8981.0,51.6273,51.6963,51.6076,51.6667,8981.0
2024-10-08 10:10:00,52.39,52.43,52.37,52.43,12374.0,51.6667,51.7062,51.647,51.7062,12374.0
2024-10-08 10:15:00,52.41,52.44,52.4,52.44,6694.0,51.6865,51.7161,51.6766,51.7161,6694.0
2024-10-08 10:20:00,52.43,52.43,52.33,52.34,3552.0,51.7062,51.7062,51.6076,51.6174,3552.0
2024-10-08 10:25:00,52.34,52.44,52.34,52.4,6864.0,51.6174,51.7161,51.6174,51.6766,6864.0
2024-10-08 10:30:00,52.42,52.48,52.42,52.47,3858.0,51.6963,51.7555,51.6963,51.7456,3858.0
2024-10-08 10:35:00,52.5,52.53,52.47,52.53,2102.0,51.7752,51.8048,51.7456,51.8048,2102.0
2024-10-08 10:40:00,52.54,52.74,52.54,52.71,16841.0,51.8147,52.0119,51.8147,51.9823,16841.0
2024-10-08 10:45:00,52.71,52.71,52.67,52.71,3328.0,51.9823,51.9823,51.9429,51.9823,3328.0
2024-10-08 10:50:00,52.7,52.7,52.64,52.64,4835.0,51.9725,51.9725,51.9133,51.9133,4835.0
2024-10-08 10:55:00,52.65,52.69,52.62,52.62,6163.0,51.9232,51.9626,51.8936,51.8936,6163.0
2024-10-08 11:00:00,52.62,52.62,52.56,52.56,4133.0,51.8936,51.8936,51.8344,51.8344,4133.0
2024-10-08 11:05:00,52.56,52.56,52.54,52.54,4424.0,51.8344,51.8344,51.8147,51.8147,4424.0
2024-10-08 11:10:00,52.55,52.59,52.55,52.59,4609.0,51.8245,51.864,51.8245,51.864,4609.0
2024-10-08 11:15:00,52.59,52.59,52.55,52.57,5853.0,51.864,51.864,51.8245,51.8443,5853.0
2024-10-08 11:20:00,52.58,52.59,52.57,52.59,5689.0,51.8541,51.864,51.8443,51.864,5689.0
2024-10-08 11:25:00,52.62,52.62,52.61,52.61,6937.0,51.8936,51.8936,51.8837,51.8837,6937.0
2024-10-08 11:30:00,52.62,52.62,52.54,52.54,3199.0,51.8936,51.8936,51.8147,51.8147,3199.0
2024-10-08 11:35:00,52.54,52.61,52.54,52.6,3659.0,51.8147,51.8837,51.8147,51.8738,3659.0
2024-10-08 11:40:00,52.59,52.59,52.56,52.56,2000.0,51.864,51.864,51.8344,51.8344,2000.0
2024-10-08 11:45:00,52.57,52.57,52.52,52.52,1947.0,51.8443,51.8443,51.7949,51.7949,1947.0
2024-10-08 11:50:00,52.53,52.55,52.53,52.54,2988.0,51.8048,51.8245,51.8048,51.8147,2988.0
2024-10-08 11:55:00,52.57,52.58,52.56,52.58,2410.0,51.8443,51.8541,51.8344,51.8541,2410.0
2024-10-08 12:00:00,52.59,52.59,52.53,52.56,4210.0,51.864,51.864,51.8048,51.8344,4210.0
2024-10-08 12:05:00,52.55,52.56,52.51,52.52,3414.0,51.8245,51.8344,51.7851,51.7949,3414.0
2024-10-08 12:10:00,52.53,52.56,52.53,52.55,2127.0,51.8048,51.8344,51.8048,51.8245,2127.0
2024-10-08 12:15:00,52.54,52.54,52.52,52.53,1412.0,51.8147,51.8147,51.7949,51.8048,1412.0
2024-10-08 12:20:00,52.53,52.56,52.52,52.55,5553.0,51.8048,51.8344,51.7949,51.8245,5553.0
2024-10-08 12:25:00,52.55,52.58,52.55,52.56,2309.0,51.8245,51.8541,51.8245,51.8344,2309.0
2024-10-08 12:30:00,52.55,52.56,52.55,52.56,2080.0,51.8245,51.8344,51.8245,51.8344,2080.0
2024-10-08 12:35:00,52.57,52.6,52.57,52.58,3500.0,51.8443,51.8738,51.8443,51.8541,3500.0
2024-10-08 12:40:00,52.58,52.59,52.58,52.58,1594.0,51.8541,51.864,51.8541,51.8541,1594.0
2024-10-08 12:45:00,52.58,52.59,52.57,52.57,3599.0,51.8541,51.864,51.8443,51.8443,3599.0
2024-10-08 12:50:00,52.57,52.58,52.56,52.58,721.0,51.8443,51.8541,51.8344,51.8541,721.0
2024-10-08 12:55:00,52.58,52.58,52.56,52.57,1247.0,51.8541,51.8541,51.8344,51.8443,1247.0
2024-10-08 13:00:00,52.58,52.59,52.58,52.59,2197.0,51.8541,51.864,51.8541,51.864,2197.0
2024-10-08 13:05:00,52.59,52.59,52.54,52.55,2925.0,51.864,51.864,51.8147,51.8245,2925.0
2024-10-08 13:10:00,52.54,52.59,52.53,52.55,3160.0,51.8147,51.864,51.8048,51.8245,3160.0
2024-10-08 13:15:00,52.54,52.54,52.53,52.54,1876.0,51.8147,51.8147,51.8048,51.8147,1876.0
2024-10-08 13:20:00,52.55,52.56,52.54,52.55,1851.0,51.8245,51.8344,51.8147,51.8245,1851.0
2024-10-08 13:25:00,52.56,52.57,52.55,52.55,1820.0,51.8344,51.8443,51.8245,51.8245,1820.0
2024-10-08 13:30:00,52.54,52.56,52.54,52.55,3645.0,51.8147,51.8344,51.8147,51.8245,3645.0
2024-10-08 13:35:00,52.56,52.56,52.52,52.54,11149.0,51.8344,51.8344,51.7949,51.8147,11149.0
2024-10-08 13:40:00,52.54,52.56,52.54,52.56,1610.0,51.8147,51.8344,51.8147,51.8344,1610.0
2024-10-08 13:45:00,52.55,52.56,52.55,52.56,2151.0,51.8245,51.8344,51.8245,51.8344,2151.0
2024-10-08 13:50:00,52.57,52.59,52.57,52.58,2464.0,51.8443,51.864,51.8443,51.8541,2464.0
2024-10-08 13:55:00,52.59,52.59,52.58,52.59,5401.0,51.864,51.864,51.8541,51.864,5401.0
2024-10-08 14:00:00,52.6,52.62,52.6,52.61,2458.0,51.8738,51.8936,51.8738,51.8837,2458.0
2024-10-08 14:05:00,52.62,52.63,52.62,52.62,2777.0,51.8936,51.9034,51.8936,51.8936,2777.0
2024-10-08 14:10:00,52.62,52.65,52.62,52.64,3671.0,51.8936,51.9232,51.8936,51.9133,3671.0
2024-10-08 14:15:00,52.64,52.64,52.64,52.64,1206.0,51.9133,51.9133,51.9133,51.9133,1206.0
2024-10-08 14:20:00,52.63,52.64,52.6,52.61,2320.0,51.9034,51.9133,51.8738,51.8837,2320.0
2024-10-08 14:25:00,52.62,52.62,52.61,52.61,1453.0,51.8936,51.8936,51.8837,51.8837,1453.0
2024-10-08 14:30:00,52.61,52.63,52.59,52.63,2615.0,51.8837,51.9034,51.864,51.9034,2615.0
2024-10-08 14:35:00,52.64,52.67,52.64,52.65,2615.0,51.9133,51.9429,51.9133,51.9232,2615.0
2024-10-08 14:40:00,52.64,52.66,52.62,52.65,1687.0,51.9133,51.933,51.8936,51.9232,1687.0
2024-10-08 14:45:00,52.64,52.65,52.63,52.65,1298.0,51.9133,51.9232,51.9034,51.9232,1298.0
2024-10-08 14:50:00,52.65,52.67,52.65,52.65,3998.0,51.9232,51.9429,51.9232,51.9232,3998.0
2024-10-08 14:55:00,52.65,52.67,52.65,52.65,3980.0,51.9232,51.9429,51.9232,51.9232,3980.0
2024-10-08 15:00:00,52.65,52.66,52.63,52.65,4829.0,51.9232,51.933,51.9034,51.9232,4829.0
2024-10-08 15:05:00,52.65,52.66,52.61,52.61,7083.0,51.9232,51.933,51.8837,51.8837,7083.0
2024-10-08 15:10:00,52.61,52.68,52.6,52.68,3619.0,51.8837,51.9527,51.8738,51.9527,3619.0
2024-10-08 15:15:00,52.69,52.7,52.62,52.68,20444.0,51.9626,51.9725,51.8936,51.9527,20444.0
2024-10-08 15:20:00,52.67,52.7,52.67,52.67,6104.0,51.9429,51.9725,51.9429,51.9429,6104.0
2024-10-08 15:25:00,52.67,52.67,52.64,52.65,4882.0,51.9429,51.9429,51.9133,51.9232,4882.0
2024-10-08 15:30:00,52.64,52.65,52.62,52.64,12158.0,51.9133,51.9232,51.8936,51.9133,12158.0
2024-10-08 15:35:00,52.63,52.66,52.63,52.63,6598.0,51.9034,51.933,51.9034,51.9034,6598.0
2024-10-08 15:40:00,52.62,52.69,52.61,52.68,12145.0,51.8936,51.9626,51.8837,51.9527,12145.0
2024-10-08 15:45:00,52.68,52.73,52.68,52.73,6153.0,51.9527,52.0021,51.9527,52.0021,6153.0
2024-10-08 15:50:00,52.72,52.76,52.69,52.74,21298.0,51.9922,52.0316,51.9626,52.0119,21298.0
2024-10-08 15:55:00,52.73,52.75,52.7,52.71,33033.0,52.0021,52.0218,51.9725,51.9823,33033.0
2024-10-09 09:30:00,52.66,52.73,52.55,52.68,2996.0,51.933,52.0021,51.8245,51.9527,2996.0
2024-10-09 09:35:00,52.74,52.95,52.74,52.95,6908.0,52.0119,52.219,52.0119,52.219,6908.0
2024-10-09 09:40:00,52.97,53.14,52.96,53.14,34227.0,52.2387,52.4064,52.2289,52.4064,34227.0
2024-10-09 09:45:00,53.08,53.12,53.05,53.05,3500.0,52.3472,52.3867,52.3176,52.3176,3500.0
2024-10-09 09:50:00,53.06,53.16,53.04,53.16,7393.0,52.3275,52.4261,52.3078,52.4261,7393.0
2024-10-09 09:55:00,53.16,53.22,53.15,53.15,6152.0,52.4261,52.4853,52.4163,52.4163,6152.0
2024-10-09 10:00:00,53.16,53.16,52.99,52.99,6874.0,52.4261,52.4261,52.2585,52.2585,6874.0
2024-10-09 10:05:00,52.98,53.01,52.97,53.0,5400.0,52.2486,52.2782,52.2387,52.2683,5400.0
2024-10-09 10:10:00,53.01,53.09,53.0,53.07,8259.0,52.2782,52.3571,52.2683,52.3374,8259.0
2024-10-09 10:15:00,53.07,53.1,53.05,53.09,5083.0,52.3374,52.3669,52.3176,52.3571,5083.0
2024-10-09 10:20:00,53.12,53.13,53.09,53.09,3195.0,52.3867,52.3965,52.3571,52.3571,3195.0
2024-10-09 10:25:00,53.07,53.1,53.05,53.05,3760.0,52.3374,52.3669,52.3176,52.3176,3760.0
2024-10-09 10:30:00,53.05,53.12,53.05,53.08,4200.0,52.3176,52.3867,52.3176,52.3472,4200.0
2024-10-09 10:35:00,53.09,53.15,53.09,53.14,5007.0,52.3571,52.4163,52.3571,52.4064,5007.0
2024-10-09 10:40:00,53.13,53.15,53.1,53.12,2100.0,52.3965,52.4163,52.3669,52.3867,2100.0
2024-10-09 10:45:00,53.1,53.12,53.09,53.11,3673.0,52.3669,52.3867,52.3571,52.3768,3673.0
2024-10-09 10:50:00,53.13,53.14,53.13,53.13,2100.0,52.3965,52.4064,52.3965,52.3965,2100.0
2024-10-09 10:55:00,53.13,53.17,53.11,53.15,3000.0,52.3965,52.436,52.3768,52.4163,3000.0
2024-10-09 11:00:00,53.17,53.19,53.14,53.17,3890.0,52.436,52.4557,52.4064,52.436,3890.0
2024-10-09 11:05:00,53.17,53.21,53.17,53.18,3817.0,52.436,52.4754,52.436,52.4458,3817.0
2024-10-09 11:10:00,53.17,53.22,53.14,53.21,3115.0,52.436,52.4853,52.4064,52.4754,3115.0
2024-10-09 11:15:00,53.21,53.23,53.19,53.19,1637.0,52.4754,52.4951,52.4557,52.4557,1637.0
2024-10-09 11:20:00,53.19,53.27,53.19,53.25,6748.0,52.4557,52.5346,52.4557,52.5149,6748.0
2024-10-09 11:25:00,53.26,53.27,53.21,53.21,7547.0,52.5247,52.5346,52.4754,52.4754,7547.0
2024-10-09 11:30:00,53.2,53.27,53.2,53.27,4416.0,52.4656,52.5346,52.4656,52.5346,4416.0
2024-10-09 11:35:00,53.29,53.31,53.29,53.31,3753.0,52.5543,52.574,52.5543,52.574,3753.0
2024-10-09 11:40:00,53.32,53.35,53.32,53.35,5579.0,52.5839,52.6135,52.5839,52.6135,5579.0
2024-10-09 11:45:00,53.34,53.39,53.34,53.35,7156.0,52.6036,52.6529,52.6036,52.6135,7156.0
2024-10-09 11:50:00,53.35,53.38,53.34,53.38,5128.0,52.6135,52.6431,52.6036,52.6431,5128.0
2024-10-09 11:55:00,53.39,53.43,53.38,53.42,9599.0,52.6529,52.6924,52.6431,52.6825,9599.0
2024-10-09 12:00:00,53.42,53.43,53.37,53.41,7152.0,52.6825,52.6924,52.6332,52.6727,7152.0
2024-10-09 12:05:00,53.4,53.45,53.39,53.43,5218.0,52.6628,52.7121,52.6529,52.6924,5218.0
2024-10-09 12:10:00,53.43,53.47,53.43,53.44,7188.0,52.6924,52.7318,52.6924,52.7022,7188.0
2024-10-09 12:15:00,53.44,53.46,53.42,53.45,3764.0,52.7022,52.722,52.6825,52.7121,3764.0
2024-10-09 12:20:00,53.45,53.46,53.44,53.44,3698.0,52.7121,52.722,52.7022,52.7022,3698.0
2024-10-09 12:25:00,53.46,53.47,53.46,53.46,2117.0,52.722,52.7318,52.722,52.722,2117.0
2024-10-09 12:30:00,53.45,53.45,53.42,53.44,1826.0,52.7121,52.7121,52.6825,52.7022,1826.0
2024-10-09 12:35:00,53.44,53.46,53.44,53.45,1352.0,52.7022,52.722,52.7022,52.7121,1352.0
2024-10-09 12:40:00,53.46,53.49,53.46,53.49,3080.0,52.722,52.7516,52.722,52.7516,3080.0
2024-10-09 12:45:00,53.5,53.51,53.48,53.49,8722.0,52.7614,52.7713,52.7417,52.7516,8722.0
2024-10-09 12:50:00,53.48,53.48,53.43,53.43,2821.0,52.7417,52.7417,52.6924,52.6924,2821.0
2024-10-09 12:55:00,53.45,53.46,53.44,53.44,1863.0,52.7121,52.722,52.7022,52.7022,1863.0
2024-10-09 13:00:00,53.43,53.45,53.42,53.45,2033.0,52.6924,52.7121,52.6825,52.7121,2033.0
2024-10-09 13:05:00,53.44,53.48,53.44,53.48,2302.0,52.7022,52.7417,52.7022,52.7417,2302.0
2024-10-09 13:10:00,53.47,53.48,53.47,53.48,1300.0,52.7318,52.7417,52.7318,52.7417,1300.0
2024-10-09 13:15:00,53.48,53.51,53.47,53.48,3482.0,52.7417,52.7713,52.7318,52.7417,3482.0
2024-10-09 13:20:00,53.48,53.49,53.47,53.49,1262.0,52.7417,52.7516,52.7318,52.7516,1262.0
2024-10-09 13:25:00,53.49,53.49,53.48,53.48,1581.0,52.7516,52.7516,52.7417,52.7417,1581.0
2024-10-09 13:30:00,53.47,53.48,53.45,53.48,2819.0,52.7318,52.7417,52.7121,52.7417,2819.0
2024-10-09 13:35:00,53.48,53.48,53.48,53.48,2299.0,52.7417,52.7417,52.7417,52.7417,2299.0
2024-10-09 13:40:00,53.48,53.49,53.48,53.49,3819.0,52.7417,52.7516,52.7417,52.7516,3819.0
2024-10-09 13:45:00,53.48,53.48,53.46,53.46,4604.0,52.7417,52.7417,52.722,52.722,4604.0
2024-10-09 13:50:00,53.46,53.46,53.35,53.41,8971.0,52.722,52.722,52.6135,52.6727,8971.0
2024-10-09 13:55:00,53.41,53.45,53.41,53.41,5854.0,52.6727,52.7121,52.6727,52.6727,5854.0
2024-10-09 14:00:00,53.42,53.44,53.42,53.44,2367.0,52.6825,52.7022,52.6825,52.7022,2367.0
2024-10-09 14:05:00,53.45,53.46,53.44,53.44,3983.0,52.7121,52.722,52.7022,52.7022,3983.0
2024-10-09 14:10:00,53.44,53.45,53.42,53.45,4908.0,52.7022,52.7121,52.6825,52.7121,4908.0
2024-10-09 14:15:00,53.45,53.45,53.42,53.43,3242.0,52.7121,52.7121,52.6825,52.6924,3242.0
2024-10-09 14:20:00,53.44,53.44,53.41,53.43,2147.0,52.7022,52.7022,52.6727,52.6924,2147.0
2024-10-09 14:25:00,53.43,53.48,53.43,53.48,7050.0,52.6924,52.7417,52.6924,52.7417,7050.0
2024-10-09 14:30:00,53.48,53.5,53.48,53.48,14127.0,52.7417,52.7614,52.7417,52.7417,14127.0
2024-10-09 14:35:00,53.48,53.49,53.47,53.49,2362.0,52.7417,52.7516,52.7318,52.7516,2362.0
2024-10-09 14:40:00,53.49,53.49,53.47,53.48,2780.0,52.7516,52.7516,52.7318,52.7417,2780.0
2024-10-09 14:45:00,53.47,53.48,53.47,53.48,2008.0,52.7318,52.7417,52.7318,52.7417,2008.0
2024-10-09 14:50:00,53.47,53.49,53.46,53.48,5839.0,52.7318,52.7516,52.722,52.7417,5839.0
2024-10-09 14:55:00,53.49,53.52,53.48,53.52,8003.0,52.7516,52.7811,52.7417,52.7811,8003.0
2024-10-09 15:00:00,53.51,53.51,53.48,53.49,5591.0,52.7713,52.7713,52.7417,52.7516,5591.0
2024-10-09 15:05:00,53.49,53.51,53.46,53.46,7405.0,52.7516,52.7713,52.722,52.722,7405.0
2024-10-09 15:10:00,53.46,53.46,53.45,53.45,2037.0,52.722,52.722,52.7121,52.7121,2037.0
2024-10-09 15:15:00,53.45,53.48,53.45,53.48,3587.0,52.7121,52.7417,52.7121,52.7417,3587.0
2024-10-09 15:20:00,53.47,53.49,53.47,53.47,3718.0,52.7318,52.7516,52.7318,52.7318,3718.0
2024-10-09 15:25:00,53.48,53.48,53.47,53.47,3061.0,52.7417,52.7417,52.7318,52.7318,3061.0
2024-10-09 15:30:00,53.47,53.51,53.46,53.5,7219.0,52.7318,52.7713,52.722,52.7614,7219.0
2024-10-09 15:35:00,53.49,53.53,53.49,53.51,5655.0,52.7516,52.791,52.7516,52.7713,5655.0
2024-10-09 15:40:00,53.5,53.53,53.49,53.51,11642.0,52.7614,52.791,52.7516,52.7713,11642.0
2024-10-09 15:45:00,53.52,53.61,53.52,53.61,16575.0,52.7811,52.8699,52.7811,52.8699,16575.0
2024-10-09 15:50:00,53.61,53.67,53.58,53.59,34156.0,52.8699,52.9291,52.8403,52.8502,34156.0
2024-10-09 15:55:00,53.6,53.6,53.55,53.56,42225.0,52.86,52.86,52.8107,52.8206,42225.0
2024-10-10 09:30:00,53.61,53.69,53.53,53.69,7100.0,52.8699,52.9488,52.791,52.9488,7100.0
2024-10-10 09:35:00,53.69,53.74,53.52,53.58,16645.0,52.9488,52.9981,52.7811,52.8403,16645.0
2024-10-10 09:40:00,53.57,53.72,53.57,53.7,19856.0,52.8305,52.9784,52.8305,52.9587,19856.0
2024-10-10 09:45:00,53.73,53.73,53.58,53.65,9455.0,52.9882,52.9882,52.8403,52.9093,9455.0
2024-10-10 09:50:00,53.68,53.77,53.63,53.76,11750.0,52.9389,53.0277,52.8896,53.0178,11750.0
2024-10-10 09:55:00,53.74,53.8,53.69,53.69,14750.0,52.9981,53.0573,52.9488,52.9488,14750.0
2024-10-10 10:00:00,53.67,53.74,53.64,53.64,5185.0,52.9291,52.9981,52.8995,52.8995,5185.0
2024-10-10 10:05:00,53.66,53.73,53.66,53.73,5536.0,52.9192,52.9882,52.9192,52.9882,5536.0
2024-10-10 10:10:00,53.72,53.75,53.7,53.71,4821.0,52.9784,53.008,52.9587,52.9685,4821.0
2024-10-10 10:15:00,53.72,53.75,53.7,53.7,5417.0,52.9784,53.008,52.9587,52.9587,5417.0
2024-10-10 10:20:00,53.7,53.7,53.63,53.63,5926.0,52.9587,52.9587,52.8896,52.8896,5926.0
2024-10-10 10:25:00,53.61,53.62,53.56,53.56,3720.0,52.8699,52.8798,52.8206,52.8206,3720.0
2024-10-10 10:30:00,53.56,53.59,53.56,53.57,2924.0,52.8206,52.8502,52.8206,52.8305,2924.0
2024-10-10 10:35:00,53.58,53.6,53.56,53.56,3624.0,52.8403,52.86,52.8206,52.8206,3624.0
2024-10-10 10:40:00,53.55,53.55,53.53,53.53,11359.0,52.8107,52.8107,52.791,52.791,11359.0
2024-10-10 10:45:00,53.52,53.52,53.48,53.48,5272.0,52.7811,52.7811,52.7417,52.7417,5272.0
2024-10-10 10:50:00,53.46,53.48,53.45,53.46,3233.0,52.722,52.7417,52.7121,52.722,3233.0
2024-10-10 10:55:00,53.47,53.47,53.44,53.45,3100.0,52.7318,52.7318,52.7022,52.7121,3100.0
2024-10-10 11:00:00,53.45,53.47,53.43,53.47,3647.0,52.7121,52.7318,52.6924,52.7318,3647.0
2024-10-10 11:05:00,53.49,53.55,53.49,53.55,2853.0,52.7516,52.8107,52.7516,52.8107,2853.0
2024-10-10 11:10:00,53.56,53.56,53.52,53.55,1900.0,52.8206,52.8206,52.7811,52.8107,1900.0
2024-10-10 11:15:00,53.56,53.61,53.56,53.61,2286.0,52.8206,52.8699,52.8206,52.8699,2286.0
2024-10-10 11:20:00,53.6,53.6,53.54,53.54,2000.0,52.86,52.86,52.8009,52.8009,2000.0
2024-10-10 11:25:00,53.53,53.55,53.52,53.53,4129.0,52.791,52.8107,52.7811,52.791,4129.0
2024-10-10 11:30:00,53.53,53.53,53.52,53.52,1230.0,52.791,52.791,52.7811,52.7811,1230.0
2024-10-10 11:35:00,53.53,53.53,53.51,53.51,1100.0,52.791,52.791,52.7713,52.7713,1100.0
2024-10-10 11:40:00,53.51,53.52,53.51,53.52,1392.0,52.7713,52.7811,52.7713,52.7811,1392.0
2024-10-10 11:45:00,53.51,53.51,53.49,53.49,400.0,52.7713,52.7713,52.7516,52.7516,400.0
2024-10-10 11:50:00,53.47,53.48,53.46,53.48,972.0,52.7318,52.7417,52.722,52.7417,972.0
2024-10-10 11:55:00,53.48,53.49,53.48,53.49,857.0,52.7417,52.7516,52.7417,52.7516,857.0
2024-10-10 12:00:00,53.48,53.53,53.47,53.53,2239.0,52.7417,52.791,52.7318,52.791,2239.0
2024-10-10 12:05:00,53.53,53.55,53.53,53.53,1736.0,52.791,52.8107,52.791,52.791,1736.0
2024-10-10 12:10:00,53.56,53.59,53.56,53.58,1651.0,52.8206,52.8502,52.8206,52.8403,1651.0
2024-10-10 12:15:00,53.6,53.6,53.59,53.59,1989.0,52.86,52.86,52.8502,52.8502,1989.0
2024-10-10 12:20:00,53.58,53.59,53.58,53.59,2915.0,52.8403,52.8502,52.8403,52.8502,2915.0
2024-10-10 12:25:00,53.59,53.6,53.58,53.6,1800.0,52.8502,52.86,52.8403,52.86,1800.0
2024-10-10 12:30:00,53.61,53.61,53.6,53.61,6188.0,52.8699,52.8699,52.86,52.8699,6188.0
2024-10-10 12:35:00,53.61,53.62,53.59,53.59,2168.0,52.8699,52.8798,52.8502,52.8502,2168.0
2024-10-10 12:40:00,53.58,53.58,53.47,53.48,3498.0,52.8403,52.8403,52.7318,52.7417,3498.0
2024-10-10 12:45:00,53.49,53.49,53.46,53.49,1898.0,52.7516,52.7516,52.722,52.7516,1898.0
2024-10-10 12:50:00,53.5,53.51,53.49,53.51,1000.0,52.7614,52.7713,52.7516,52.7713,1000.0
2024-10-10 12:55:00,53.52,53.52,53.49,53.49,1100.0,52.7811,52.7811,52.7516,52.7516,1100.0
2024-10-10 13:00:00,53.5,53.5,53.48,53.49,1000.0,52.7614,52.7614,52.7417,52.7516,1000.0
2024-10-10 13:05:00,53.49,53.5,53.47,53.47,2172.0,52.7516,52.7614,52.7318,52.7318,2172.0
2024-10-10 13:10:00,53.48,53.5,53.47,53.5,1600.0,52.7417,52.7614,52.7318,52.7614,1600.0
2024-10-10 13:15:00,53.5,53.53,53.5,53.53,600.0,52.7614,52.791,52.7614,52.791,600.0
2024-10-10 13:20:00,53.53,53.57,53.53,53.57,300.0,52.791,52.8305,52.791,52.8305,300.0
2024-10-10 13:25:00,53.56,53.56,53.56,53.56,300.0,52.8206,52.8206,52.8206,52.8206,300.0
2024-10-10 13:30:00,53.58,53.59,53.58,53.58,1566.0,52.8403,52.8502,52.8403,52.8403,1566.0
2024-10-10 13:35:00,53.6,53.6,53.57,53.57,700.0,52.86,52.86,52.8305,52.8305,700.0
2024-10-10 13:40:00,53.57,53.57,53.57,53.57,1100.0,52.8305,52.8305,52.8305,52.8305,1100.0
2024-10-10 13:45:00,53.56,53.56,53.51,53.51,1000.0,52.8206,52.8206,52.7713,52.7713,1000.0
2024-10-10 13:50:00,53.44,53.49,53.44,53.49,1663.0,52.7022,52.7516,52.7022,52.7516,1663.0
2024-10-10 13:55:00,53.49,53.53,53.49,53.53,4187.0,52.7516,52.791,52.7516,52.791,4187.0
2024-10-10 14:00:00,53.53,53.53,53.47,53.47,500.0,52.791,52.791,52.7318,52.7318,500.0
2024-10-10 14:05:00,53.46,53.48,53.46,53.48,500.0,52.722,52.7417,52.722,52.7417,500.0
2024-10-10 14:10:00,53.49,53.49,53.47,53.49,700.0,52.7516,52.7516,52.7318,52.7516,700.0
2024-10-10 14:15:00,53.48,53.5,53.48,53.5,2300.0,52.7417,52.7614,52.7417,52.7614,2300.0
2024-10-10 14:20:00,53.52,53.54,53.51,53.54,1710.0,52.7811,52.8009,52.7713,52.8009,1710.0
2024-10-10 14:25:00,53.54,53.55,53.54,53.55,1595.0,52.8009,52.8107,52.8009,52.8107,1595.0
2024-10-10 14:30:00,53.54,53.54,53.5,53.53,4351.0,52.8009,52.8009,52.7614,52.791,4351.0
2024-10-10 14:35:00,53.52,53.54,53.51,53.54,1688.0,52.7811,52.8009,52.7713,52.8009,1688.0
2024-10-10 14:40:00,53.55,53.55,53.49,53.51,4386.0,52.8107,52.8107,52.7516,52.7713,4386.0
2024-10-10 14:45:00,53.52,53.52,53.52,53.52,900.0,52.7811,52.7811,52.7811,52.7811,900.0
2024-10-10 14:50:00,53.5,53.51,53.5,53.51,1524.0,52.7614,52.7713,52.7614,52.7713,1524.0
2024-10-10 14:55:00,53.52,53.54,53.52,53.53,1857.0,52.7811,52.8009,52.7811,52.791,1857.0
2024-10-10 15:00:00,53.54,53.55,53.5,53.5,2449.0,52.8009,52.8107,52.7614,52.7614,2449.0
2024-10-10 15:05:00,53.5,53.51,53.48,53.49,2251.0,52.7614,52.7713,52.7417,52.7516,2251.0
2024-10-10 15:10:00,53.5,53.51,53.5,53.5,2188.0,52.7614,52.7713,52.7614,52.7614,2188.0
2024-10-10 15:15:00,53.51,53.52,53.48,53.52,1100.0,52.7713,52.7811,52.7417,52.7811,1100.0
2024-10-10 15:20:00,53.51,53.51,53.49,53.5,2878.0,52.7713,52.7713,52.7516,52.7614,2878.0
2024-10-10 15:25:00,53.51,53.53,53.51,53.53,3867.0,52.7713,52.791,52.7713,52.791,3867.0
2024-10-10 15:30:00,53.53,53.55,53.53,53.55,4292.0,52.791,52.8107,52.791,52.8107,4292.0
2024-10-10 15:35:00,53.56,53.56,53.53,53.53,1501.0,52.8206,52.8206,52.791,52.791,1501.0
2024-10-10 15:40:00,53.53,53.53,53.48,53.48,6321.0,52.791,52.791,52.7417,52.7417,6321.0
2024-10-10 15:45:00,53.48,53.49,53.46,53.49,5915.0,52.7417,52.7516,52.722,52.7516,5915.0
2024-10-10 15:50:00,53.49,53.53,53.47,53.52,12904.0,52.7516,52.791,52.7318,52.7811,12904.0
2024-10-10 15:55:00,53.52,53.57,53.52,53.52,33085.0,52.7811,52.8305,52.7811,52.7811,33085.0
2024-10-11 09:30:00,53.69,53.89,53.67,53.86,14960.0,52.9488,53.146,52.9291,53.1165,14960.0
2024-10-11 09:35:00,53.87,53.87,53.76,53.8,6588.0,53.1263,53.1263,53.0178,53.0573,6588.0
2024-10-11 09:40:00,53.76,53.76,53.66,53.67,6664.0,53.0178,53.0178,52.9192,52.9291,6664.0
2024-10-11 09:45:00,53.67,53.82,53.66,53.78,7734.0,52.9291,53.077,52.9192,53.0376,7734.0
2024-10-11 09:50:00,53.79,53.98,53.79,53.95,13927.0,53.0474,53.2348,53.0474,53.2052,13927.0
2024-10-11 09:55:00,53.96,53.98,53.94,53.94,6471.0,53.2151,53.2348,53.1953,53.1953,6471.0
2024-10-11 10:00:00,53.94,53.96,53.88,53.93,6005.0,53.1953,53.2151,53.1362,53.1855,6005.0
2024-10-11 10:05:00,53.94,54.09,53.94,54.09,29167.0,53.1953,53.3433,53.1953,53.3433,29167.0
2024-10-11 10:10:00,54.09,54.11,54.06,54.08,12214.0,53.3433,53.363,53.3137,53.3334,12214.0
2024-10-11 10:15:00,54.08,54.21,54.08,54.18,17807.0,53.3334,53.4616,53.3334,53.432,17807.0
2024-10-11 10:20:00,54.18,54.21,54.17,54.21,7124.0,53.432,53.4616,53.4222,53.4616,7124.0
2024-10-11 10:25:00,54.2,54.24,54.2,54.23,10843.0,53.4518,53.4912,53.4518,53.4813,10843.0
2024-10-11 10:30:00,54.23,54.27,54.21,54.25,9569.0,53.4813,53.5208,53.4616,53.5011,9569.0
2024-10-11 10:35:00,54.25,54.26,54.22,54.23,9200.0,53.5011,53.5109,53.4715,53.4813,9200.0
2024-10-11 10:40:00,54.24,54.26,54.21,54.22,8078.0,53.4912,53.5109,53.4616,53.4715,8078.0
2024-10-11 10:45:00,54.22,54.24,54.2,54.21,12882.0,53.4715,53.4912,53.4518,53.4616,12882.0
2024-10-11 10:50:00,54.21,54.21,54.16,54.19,9871.0,53.4616,53.4616,53.4123,53.4419,9871.0
2024-10-11 10:55:00,54.19,54.22,54.18,54.2,9735.0,53.4419,53.4715,53.432,53.4518,9735.0
2024-10-11 11:00:00,54.2,54.2,54.12,54.18,7280.0,53.4518,53.4518,53.3729,53.432,7280.0
2024-10-11 11:05:00,54.18,54.18,54.15,54.15,8733.0,53.432,53.432,53.4024,53.4024,8733.0
2024-10-11 11:10:00,54.16,54.17,54.13,54.13,3381.0,53.4123,53.4222,53.3827,53.3827,3381.0
2024-10-11 11:15:00,54.14,54.15,54.1,54.1,4359.0,53.3926,53.4024,53.3531,53.3531,4359.0
2024-10-11 11:20:00,54.09,54.09,54.05,54.05,5152.0,53.3433,53.3433,53.3038,53.3038,5152.0
2024-10-11 11:25:00,54.05,54.06,54.03,54.05,3551.0,53.3038,53.3137,53.2841,53.3038,3551.0
2024-10-11 11:30:00,54.05,54.05,54.02,54.05,4500.0,53.3038,53.3038,53.2742,53.3038,4500.0
2024-10-11 11:35:00,54.05,54.08,54.02,54.08,5321.0,53.3038,53.3334,53.2742,53.3334,5321.0
2024-10-11 11:40:00,54.08,54.17,54.06,54.16,16628.0,53.3334,53.4222,53.3137,53.4123,16628.0
2024-10-11 11:45:00,54.16,54.16,54.11,54.16,5552.0,53.4123,53.4123,53.363,53.4123,5552.0
2024-10-11 11:50:00,54.16,54.16,54.13,54.13,5515.0,53.4123,53.4123,53.3827,53.3827,5515.0
2024-10-11 11:55:00,54.15,54.15,54.12,54.14,4990.0,53.4024,53.4024,53.3729,53.3926,4990.0
2024-10-11 12:00:00,54.15,54.16,54.13,54.16,4348.0,53.4024,53.4123,53.3827,53.4123,4348.0
2024-10-11 12:05:00,54.16,54.16,54.14,54.16,4940.0,53.4123,53.4123,53.3926,53.4123,4940.0
2024-10-11 12:10:00,54.16,54.16,54.13,54.13,4050.0,53.4123,53.4123,53.3827,53.3827,4050.0
2024-10-11 12:15:00,54.13,54.13,54.11,54.11,1550.0,53.3827,53.3827,53.363,53.363,1550.0
2024-10-11 12:20:00,54.12,54.15,54.11,54.15,4856.0,53.3729,53.4024,53.363,53.4024,4856.0
2024-10-11 12:25:00,54.14,54.14,54.12,54.14,2058.0,53.3926,53.3926,53.3729,53.3926,2058.0
2024-10-11 12:30:00,54.14,54.15,54.13,54.15,2608.0,53.3926,53.4024,53.3827,53.4024,2608.0
2024-10-11 12:35:00,54.15,54.15,54.12,54.14,4441.0,53.4024,53.4024,53.3729,53.3926,4441.0
2024-10-11 12:40:00,54.13,54.16,54.13,54.16,2138.0,53.3827,53.4123,53.3827,53.4123,2138.0
2024-10-11 12:45:00,54.16,54.16,54.13,54.13,2145.0,53.4123,53.4123,53.3827,53.3827,2145.0
2024-10-11 12:50:00,54.13,54.16,54.12,54.15,4325.0,53.3827,53.4123,53.3729,53.4024,4325.0
2024-10-11 12:55:00,54.13,54.17,54.13,54.17,5155.0,53.3827,53.4222,53.3827,53.4222,5155.0
2024-10-11 13:00:00,54.18,54.2,54.12,54.12,3330.0,53.432,53.4518,53.3729,53.3729,3330.0
2024-10-11 13:05:00,54.12,54.14,54.11,54.11,3636.0,53.3729,53.3926,53.363,53.363,3636.0
2024-10-11 13:10:00,54.1,54.13,54.1,54.13,1900.0,53.3531,53.3827,53.3531,53.3827,1900.0
2024-10-11 13:15:00,54.13,54.13,54.1,54.1,1983.0,53.3827,53.3827,53.3531,53.3531,1983.0
2024-10-11 13:20:00,54.1,54.12,54.09,54.12,3124.0,53.3531,53.3729,53.3433,53.3729,3124.0
2024-10-11 13:25:00,54.13,54.16,54.13,54.15,8347.0,53.3827,53.4123,53.3827,53.4024,8347.0
2024-10-11 13:30:00,54.16,54.17,54.15,54.16,2735.0,53.4123,53.4222,53.4024,53.4123,2735.0
2024-10-11 13:35:00,54.14,54.16,54.13,54.16,2532.0,53.3926,53.4123,53.3827,53.4123,2532.0
2024-10-11 13:40:00,54.16,54.16,54.13,54.16,6137.0,53.4123,53.4123,53.3827,53.4123,6137.0
2024-10-11 13:45:00,54.17,54.21,54.16,54.17,8603.0,53.4222,53.4616,53.4123,53.4222,8603.0
2024-10-11 13:50:00,54.16,54.23,54.16,54.23,4548.0,53.4123,53.4813,53.4123,53.4813,4548.0
2024-10-11 13:55:00,54.23,54.23,54.16,54.19,6974.0,53.4813,53.4813,53.4123,53.4419,6974.0
2024-10-11 14:00:00,54.19,54.21,54.19,54.21,2656.0,53.4419,53.4616,53.4419,53.4616,2656.0
2024-10-11 14:05:00,54.2,54.21,54.18,54.21,7485.0,53.4518,53.4616,53.432,53.4616,7485.0
2024-10-11 14:10:00,54.2,54.24,54.2,54.24,3482.0,53.4518,53.4912,53.4518,53.4912,3482.0
2024-10-11 14:15:00,54.23,54.26,54.23,54.23,6454.0,53.4813,53.5109,53.4813,53.4813,6454.0
2024-10-11 14:20:00,54.23,54.25,54.23,54.23,4101.0,53.4813,53.5011,53.4813,53.4813,4101.0
2024-10-11 14:25:00,54.23,54.27,54.23,54.24,5977.0,53.4813,53.5208,53.4813,53.4912,5977.0
2024-10-11 14:30:00,54.24,54.26,54.23,54.23,3946.0,53.4912,53.5109,53.4813,53.4813,3946.0
2024-10-11 14:35:00,54.22,54.22,54.15,54.16,6354.0,53.4715,53.4715,53.4024,53.4123,6354.0
2024-10-11 14:40:00,54.17,54.2,54.17,54.19,3077.0,53.4222,53.4518,53.4222,53.4419,3077.0
2024-10-11 14:45:00,54.2,54.21,54.19,54.19,3248.0,53.4518,53.4616,53.4419,53.4419,3248.0
2024-10-11 14:50:00,54.19,54.2,54.17,54.17,2200.0,53.4419,53.4518,53.4222,53.4222,2200.0
2024-10-11 14:55:00,54.17,54.2,54.17,54.2,3878.0,53.4222,53.4518,53.4222,53.4518,3878.0
2024-10-11 15:00:00,54.2,54.23,54.19,54.2,8495.0,53.4518,53.4813,53.4419,53.4518,8495.0
2024-10-11 15:05:00,54.21,54.27,54.21,54.25,4500.0,53.4616,53.5208,53.4616,53.5011,4500.0
2024-10-11 15:10:00,54.25,54.27,54.24,54.27,3559.0,53.5011,53.5208,53.4912,53.5208,3559.0
2024-10-11 15:15:00,54.27,54.27,54.25,54.26,4493.0,53.5208,53.5208,53.5011,53.5109,4493.0
2024-10-11 15:20:00,54.26,54.26,54.24,54.24,7651.0,53.5109,53.5109,53.4912,53.4912,7651.0
2024-10-11 15:25:00,54.25,54.27,54.25,54.27,6513.0,53.5011,53.5208,53.5011,53.5208,6513.0
2024-10-11 15:30:00,54.26,54.27,54.23,54.23,14347.0,53.5109,53.5208,53.4813,53.4813,14347.0
2024-10-11 15:35:00,54.23,54.25,54.22,54.23,7626.0,53.4813,53.5011,53.4715,53.4813,7626.0
2024-10-11 15:40:00,54.23,54.27,54.23,54.27,15809.0,53.4813,53.5208,53.4813,53.5208,15809.0
2024-10-11 15:45:00,54.27,54.28,54.23,54.26,16583.0,53.5208,53.5307,53.4813,53.5109,16583.0
2024-10-11 15:50:00,54.26,54.33,54.25,54.3,42198.0,53.5109,53.58,53.5011,53.5504,42198.0
2024-10-11 15:55:00,54.3,54.31,54.22,54.23,47768.0,53.5504,53.5602,53.4715,53.4813,47768.0
2024-10-14 09:30:00,54.26,54.26,53.95,53.99,9630.0,53.5109,53.5109,53.2052,53.2447,9630.0
2024-10-14 09:35:00,53.97,53.98,53.8,53.86,8817.0,53.2249,53.2348,53.0573,53.1165,8817.0
2024-10-14 09:40:00,53.87,53.99,53.87,53.99,1439.0,53.1263,53.2447,53.1263,53.2447,1439.0
2024-10-14 09:45:00,53.98,54.14,53.95,54.13,10988.0,53.2348,53.3926,53.2052,53.3827,10988.0
2024-10-14 09:50:00,54.13,54.14,54.07,54.07,2600.0,53.3827,53.3926,53.3236,53.3236,2600.0
2024-10-14 09:55:00,54.07,54.07,54.02,54.07,5345.0,53.3236,53.3236,53.2742,53.3236,5345.0
2024-10-14 10:00:00,54.1,54.2,54.1,54.17,4808.0,53.3531,53.4518,53.3531,53.4222,4808.0
2024-10-14 10:05:00,54.18,54.21,54.12,54.19,5350.0,53.432,53.4616,53.3729,53.4419,5350.0
2024-10-14 10:10:00,54.2,54.31,54.19,54.3,5442.0,53.4518,53.5602,53.4419,53.5504,5442.0
2024-10-14 10:15:00,54.29,54.34,54.29,54.3,9830.0,53.5405,53.5898,53.5405,53.5504,9830.0
2024-10-14 10:20:00,54.3,54.35,54.28,54.33,4800.0,53.5504,53.5997,53.5307,53.58,4800.0
2024-10-14 10:25:00,54.33,54.35,54.32,54.33,3700.0,53.58,53.5997,53.5701,53.58,3700.0
2024-10-14 10:30:00,54.33,54.39,54.33,54.36,7811.0,53.58,53.6391,53.58,53.6095,7811.0
2024-10-14 10:35:00,54.36,54.37,54.3,54.32,4465.0,53.6095,53.6194,53.5504,53.5701,4465.0
2024-10-14 10:40:00,54.31,54.34,54.3,54.32,4277.0,53.5602,53.5898,53.5504,53.5701,4277.0
2024-10-14 10:45:00,54.3,54.3,54.23,54.23,4668.0,53.5504,53.5504,53.4813,53.4813,4668.0
2024-10-14 10:50:00,54.22,54.22,54.19,54.21,6510.0,53.4715,53.4715,53.4419,53.4616,6510.0
2024-10-14 10:55:00,54.21,54.22,54.14,54.16,12056.0,53.4616,53.4715,53.3926,53.4123,12056.0
2024-10-14 11:00:00,54.16,54.16,54.12,54.13,11394.0,53.4123,53.4123,53.3729,53.3827,11394.0
2024-10-14 11:05:00,54.12,54.16,54.12,54.15,2482.0,53.3729,53.4123,53.3729,53.4024,2482.0
2024-10-14 11:10:00,54.15,54.22,54.15,54.22,5364.0,53.4024,53.4715,53.4024,53.4715,5364.0
2024-10-14 11:15:00,54.22,54.22,54.19,54.19,5149.0,53.4715,53.4715,53.4419,53.4419,5149.0
2024-10-14 11:20:00,54.2,54.22,54.17,54.17,5928.0,53.4518,53.4715,53.4222,53.4222,5928.0
2024-10-14 11:25:00,54.18,54.2,54.16,54.17,6158.0,53.432,53.4518,53.4123,53.4222,6158.0
2024-10-14 11:30:00,54.16,54.17,54.15,54.17,2800.0,53.4123,53.4222,53.4024,53.4222,2800.0
2024-10-14 11:35:00,54.17,54.19,54.17,54.19,3510.0,53.4222,53.4419,53.4222,53.4419,3510.0
2024-10-14 11:40:00,54.19,54.22,54.19,54.21,1700.0,53.4419,53.4715,53.4419,53.4616,1700.0
2024-10-14 11:45:00,54.22,54.24,54.22,54.24,2575.0,53.4715,53.4912,53.4715,53.4912,2575.0
2024-10-14 11:50:00,54.25,54.3,54.25,54.29,2563.0,53.5011,53.5504,53.5011,53.5405,2563.0
2024-10-14 11:55:00,54.29,54.32,54.29,54.32,3748.0,53.5405,53.5701,53.5405,53.5701,3748.0
2024-10-14 12:00:00,54.33,54.34,54.32,54.32,2685.0,53.58,53.5898,53.5701,53.5701,2685.0
2024-10-14 12:05:00,54.33,54.4,54.33,54.4,12923.0,53.58,53.649,53.58,53.649,12923.0
2024-10-14 12:10:00,54.39,54.39,54.35,54.35,3137.0,53.6391,53.6391,53.5997,53.5997,3137.0
2024-10-14 12:15:00,54.35,54.36,54.33,54.33,3052.0,53.5997,53.6095,53.58,53.58,3052.0
2024-10-14 12:20:00,54.34,54.35,54.34,54.35,1134.0,53.5898,53.5997,53.5898,53.5997,1134.0
2024-10-14 12:25:00,54.34,54.35,54.34,54.34,2296.0,53.5898,53.5997,53.5898,53.5898,2296.0
2024-10-14 12:30:00,54.33,54.34,54.3,54.3,3392.0,53.58,53.5898,53.5504,53.5504,3392.0
2024-10-14 12:35:00,54.3,54.31,54.3,54.31,1240.0,53.5504,53.5602,53.5504,53.5602,1240.0
2024-10-14 12:40:00,54.31,54.31,54.29,54.29,1700.0,53.5602,53.5602,53.5405,53.5405,1700.0
2024-10-14 12:45:00,54.28,54.3,54.28,54.3,4051.0,53.5307,53.5504,53.5307,53.5504,4051.0
2024-10-14 12:50:00,54.31,54.35,54.31,54.35,2727.0,53.5602,53.5997,53.5602,53.5997,2727.0
2024-10-14 12:55:00,54.35,54.36,54.35,54.35,4103.0,53.5997,53.6095,53.5997,53.5997,4103.0
2024-10-14 13:00:00,54.34,54.37,54.34,54.37,1559.0,53.5898,53.6194,53.5898,53.6194,1559.0
2024-10-14 13:05:00,54.37,54.37,54.35,54.35,1857.0,53.6194,53.6194,53.5997,53.5997,1857.0
2024-10-14 13:10:00,54.34,54.34,54.29,54.29,3100.0,53.5898,53.5898,53.5405,53.5405,3100.0
2024-10-14 13:15:00,54.3,54.3,54.27,54.29,3842.0,53.5504,53.5504,53.5208,53.5405,3842.0
2024-10-14 13:20:00,54.27,54.29,54.27,54.29,2000.0,53.5208,53.5405,53.5208,53.5405,2000.0
2024-10-14 13:25:00,54.28,54.29,54.27,54.27,2368.0,53.5307,53.5405,53.5208,53.5208,2368.0
2024-10-14 13:30:00,54.25,54.25,54.19,54.19,5613.0,53.5011,53.5011,53.4419,53.4419,5613.0
2024-10-14 13:35:00,54.19,54.19,54.18,54.18,1737.0,53.4419,53.4419,53.432,53.432,1737.0
2024-10-14 13:40:00,54.19,54.19,53.92,54.01,45687.0,53.4419,53.4419,53.1756,53.2644,45687.0
2024-10-14 13:45:00,54.01,54.01,53.89,53.98,10902.0,53.2644,53.2644,53.146,53.2348,10902.0
2024-10-14 13:50:00,53.99,54.0,53.84,53.98,23926.0,53.2447,53.2545,53.0967,53.2348,23926.0
2024-10-14 13:55:00,53.97,54.09,53.96,54.04,11411.0,53.2249,53.3433,53.2151,53.294,11411.0
2024-10-14 14:00:00,54.03,54.09,53.99,54.06,8613.0,53.2841,53.3433,53.2447,53.3137,8613.0
2024-10-14 14:05:00,54.08,54.16,54.08,54.16,4764.0,53.3334,53.4123,53.3334,53.4123,4764.0
2024-10-14 14:10:00,54.16,54.2,54.12,54.2,2980.0,53.4123,53.4518,53.3729,53.4518,2980.0
2024-10-14 14:15:00,54.19,54.19,54.14,54.14,2382.0,53.4419,53.4419,53.3926,53.3926,2382.0
2024-10-14 14:20:00,54.16,54.17,54.15,54.16,1100.0,53.4123,53.4222,53.4024,53.4123,1100.0
2024-10-14 14:25:00,54.16,54.17,54.12,54.16,12596.0,53.4123,53.4222,53.3729,53.4123,12596.0
2024-10-14 14:30:00,54.17,54.18,54.17,54.18,1489.0,53.4222,53.432,53.4222,53.432,1489.0
2024-10-14 14:35:00,54.19,54.23,54.19,54.22,2776.0,53.4419,53.4813,53.4419,53.4715,2776.0
2024-10-14 14:40:00,54.22,54.22,54.2,54.2,1241.0,53.4715,53.4715,53.4518,53.4518,1241.0
2024-10-14 14:45:00,54.22,54.22,54.17,54.18,4639.0,53.4715,53.4715,53.4222,53.432,4639.0
2024-10-14 14:50:00,54.19,54.21,54.19,54.21,1484.0,53.4419,53.4616,53.4419,53.4616,1484.0
2024-10-14 14:55:00,54.21,54.22,54.2,54.2,3962.0,53.4616,53.4715,53.4518,53.4518,3962.0
2024-10-14 15:00:00,54.2,54.21,54.19,54.21,4146.0,53.4518,53.4616,53.4419,53.4616,4146.0
2024-10-14 15:05:00,54.22,54.23,54.17,54.19,3348.0,53.4715,53.4813,53.4222,53.4419,3348.0
2024-10-14 15:10:00,54.2,54.2,54.19,54.19,3783.0,53.4518,53.4518,53.4419,53.4419,3783.0
2024-10-14 15:15:00,54.18,54.19,54.17,54.17,4590.0,53.432,53.4419,53.4222,53.4222,4590.0
2024-10-14 15:20:00,54.17,54.2,54.17,54.2,3724.0,53.4222,53.4518,53.4222,53.4518,3724.0
2024-10-14 15:25:00,54.2,54.23,54.2,54.22,6849.0,53.4518,53.4813,53.4518,53.4715,6849.0
2024-10-14 15:30:00,54.23,54.24,54.22,54.23,9099.0,53.4813,53.4912,53.4715,53.4813,9099.0
2024-10-14 15:35:00,54.23,54.29,54.23,54.29,12223.0,53.4813,53.5405,53.4813,53.5405,12223.0
2024-10-14 15:40:00,54.29,54.31,54.27,54.27,6072.0,53.5405,53.5602,53.5208,53.5208,6072.0
2024-10-14 15:45:00,54.26,54.3,54.25,54.3,15217.0,53.5109,53.5504,53.5011,53.5504,15217.0
2024-10-14 15:50:00,54.3,54.3,54.22,54.26,37117.0,53.5504,53.5504,53.4715,53.5109,37117.0
2024-10-14 15:55:00,54.25,54.31,54.24,54.27,57113.0,53.5011,53.5602,53.4912,53.5208,57113.0
2024-10-15 09:30:00,54.47,54.53,54.31,54.32,114083.0,53.718,53.7772,53.5602,53.5701,114083.0
2024-10-15 09:35:00,54.24,54.34,54.22,54.32,6190.0,53.4912,53.5898,53.4715,53.5701,6190.0
2024-10-15 09:40:00,54.32,54.36,54.21,54.23,12365.0,53.5701,53.6095,53.4616,53.4813,12365.0
2024-10-15 09:45:00,54.22,54.41,54.22,54.41,10046.0,53.4715,53.6589,53.4715,53.6589,10046.0
2024-10-15 09:50:00,54.39,54.47,54.38,54.47,12575.0,53.6391,53.718,53.6293,53.718,12575.0
2024-10-15 09:55:00,54.48,54.48,54.31,54.38,10189.0,53.7279,53.7279,53.5602,53.6293,10189.0
2024-10-15 10:00:00,54.4,54.43,54.34,54.43,11097.0,53.649,53.6786,53.5898,53.6786,11097.0
2024-10-15 10:05:00,54.44,54.47,54.4,54.47,12037.0,53.6884,53.718,53.649,53.718,12037.0
2024-10-15 10:10:00,54.46,54.49,54.45,54.46,8865.0,53.7082,53.7378,53.6983,53.7082,8865.0
2024-10-15 10:15:00,54.45,54.56,54.45,54.55,12237.0,53.6983,53.8068,53.6983,53.7969,12237.0
2024-10-15 10:20:00,54.55,54.58,54.49,54.58,10393.0,53.7969,53.8265,53.7378,53.8265,10393.0
2024-10-15 10:25:00,54.57,54.59,54.57,54.59,7366.0,53.8166,53.8364,53.8166,53.8364,7366.0
2024-10-15 10:30:00,54.57,54.6,54.55,54.57,17549.0,53.8166,53.8462,53.7969,53.8166,17549.0
2024-10-15 10:35:00,54.56,54.6,54.51,54.53,17623.0,53.8068,53.8462,53.7575,53.7772,17623.0
2024-10-15 10:40:00,54.54,54.6,54.45,54.49,19604.0,53.7871,53.8462,53.6983,53.7378,19604.0
2024-10-15 10:45:00,54.5,54.5,54.35,54.35,9067.0,53.7476,53.7476,53.5997,53.5997,9067.0
2024-10-15 10:50:00,54.34,54.48,54.33,54.47,6913.0,53.5898,53.7279,53.58,53.718,6913.0
2024-10-15 10:55:00,54.47,54.51,54.45,54.45,9393.0,53.718,53.7575,53.6983,53.6983,9393.0
2024-10-15 11:00:00,54.44,54.47,54.43,54.43,4511.0,53.6884,53.718,53.6786,53.6786,4511.0
2024-10-15 11:05:00,54.42,54.43,54.3,54.33,7252.0,53.6687,53.6786,53.5504,53.58,7252.0
2024-10-15 11:10:00,54.32,54.32,54.23,54.25,8755.0,53.5701,53.5701,53.4813,53.5011,8755.0
2024-10-15 11:15:00,54.26,54.34,54.26,54.33,3000.0,53.5109,53.5898,53.5109,53.58,3000.0
2024-10-15 11:20:00,54.32,54.32,54.24,54.25,5875.0,53.5701,53.5701,53.4912,53.5011,5875.0
2024-10-15 11:25:00,54.25,54.26,54.23,54.25,4199.0,53.5011,53.5109,53.4813,53.5011,4199.0
2024-10-15 11:30:00,54.24,54.28,54.22,54.27,6559.0,53.4912,53.5307,53.4715,53.5208,6559.0
2024-10-15 11:35:00,54.26,54.27,54.17,54.2,7137.0,53.5109,53.5208,53.4222,53.4518,7137.0
2024-10-15 11:40:00,54.19,54.21,54.14,54.19,16752.0,53.4419,53.4616,53.3926,53.4419,16752.0
2024-10-15 11:45:00,54.18,54.18,54.13,54.13,5040.0,53.432,53.432,53.3827,53.3827,5040.0
2024-10-15 11:50:00,54.13,54.13,54.05,54.05,3538.0,53.3827,53.3827,53.3038,53.3038,3538.0
2024-10-15 11:55:00,54.04,54.11,54.04,54.11,6252.0,53.294,53.363,53.294,53.363,6252.0
2024-10-15 12:00:00,54.1,54.12,54.06,54.08,7541.0,53.3531,53.3729,53.3137,53.3334,7541.0
2024-10-15 12:05:00,54.08,54.17,54.08,54.16,15486.0,53.3334,53.4222,53.3334,53.4123,15486.0
2024-10-15 12:10:00,54.16,54.16,54.1,54.13,4938.0,53.4123,53.4123,53.3531,53.3827,4938.0
2024-10-15 12:15:00,54.13,54.2,54.13,54.2,6790.0,53.3827,53.4518,53.3827,53.4518,6790.0
2024-10-15 12:20:00,54.2,54.2,54.16,54.2,9092.0,53.4518,53.4518,53.4123,53.4518,9092.0
2024-10-15 12:25:00,54.2,54.23,54.2,54.2,2885.0,53.4518,53.4813,53.4518,53.4518,2885.0
2024-10-15 12:30:00,54.2,54.22,54.17,54.22,4684.0,53.4518,53.4715,53.4222,53.4715,4684.0
2024-10-15 12:35:00,54.23,54.23,54.19,54.2,5194.0,53.4813,53.4813,53.4419,53.4518,5194.0
2024-10-15 12:40:00,54.2,54.24,54.2,54.23,3092.0,53.4518,53.4912,53.4518,53.4813,3092.0
2024-10-15 12:45:00,54.24,54.25,54.2,54.23,7307.0,53.4912,53.5011,53.4518,53.4813,7307.0
2024-10-15 12:50:00,54.23,54.23,54.17,54.17,2704.0,53.4813,53.4813,53.4222,53.4222,2704.0
2024-10-15 12:55:00,54.17,54.18,54.15,54.16,5331.0,53.4222,53.432,53.4024,53.4123,5331.0
2024-10-15 13:00:00,54.16,54.16,54.15,54.16,2500.0,53.4123,53.4123,53.4024,53.4123,2500.0
2024-10-15 13:05:00,54.16,54.17,54.15,54.15,2000.0,53.4123,53.4222,53.4024,53.4024,2000.0
2024-10-15 13:10:00,54.14,54.14,54.11,54.12,3116.0,53.3926,53.3926,53.363,53.3729,3116.0
2024-10-15 13:15:00,54.13,54.15,54.1,54.1,4010.0,53.3827,53.4024,53.3531,53.3531,4010.0
2024-10-15 13:20:00,54.1,54.1,54.07,54.08,7087.0,53.3531,53.3531,53.3236,53.3334,7087.0
2024-10-15 13:25:00,54.08,54.08,54.02,54.02,4084.0,53.3334,53.3334,53.2742,53.2742,4084.0
2024-10-15 13:30:00,54.02,54.02,54.02,54.02,4524.0,53.2742,53.2742,53.2742,53.2742,4524.0
2024-10-15 13:35:00,54.02,54.08,54.02,54.05,15569.0,53.2742,53.3334,53.2742,53.3038,15569.0
2024-10-15 13:40:00,54.06,54.1,54.06,54.09,7256.0,53.3137,53.3531,53.3137,53.3433,7256.0
2024-10-15 13:45:00,54.08,54.08,54.04,54.05,5275.0,53.3334,53.3334,53.294,53.3038,5275.0
2024-10-15 13:50:00,54.06,54.07,54.06,54.07,3063.0,53.3137,53.3236,53.3137,53.3236,3063.0
2024-10-15 13:55:00,54.06,54.06,54.02,54.02,5295.0,53.3137,53.3137,53.2742,53.2742,5295.0
2024-10-15 14:00:00,54.01,54.06,54.0,54.05,8526.0,53.2644,53.3137,53.2545,53.3038,8526.0
2024-10-15 14:05:00,54.04,54.04,54.02,54.02,2919.0,53.294,53.294,53.2742,53.2742,2919.0
2024-10-15 14:10:00,54.01,54.02,53.98,53.98,3756.0,53.2644,53.2742,53.2348,53.2348,3756.0
2024-10-15 14:15:00,53.98,53.99,53.92,53.99,16951.0,53.2348,53.2447,53.1756,53.2447,16951.0
2024-10-15 14:20:00,54.0,54.05,54.0,54.04,10886.0,53.2545,53.3038,53.2545,53.294,10886.0
2024-10-15 14:25:00,54.05,54.05,54.01,54.01,10526.0,53.3038,53.3038,53.2644,53.2644,10526.0
2024-10-15 14:30:00,54.01,54.03,54.01,54.02,7859.0,53.2644,53.2841,53.2644,53.2742,7859.0
2024-10-15 14:35:00,54.02,54.04,54.01,54.04,6226.0,53.2742,53.294,53.2644,53.294,6226.0
2024-10-15 14:40:00,54.03,54.08,54.03,54.07,10086.0,53.2841,53.3334,53.2841,53.3236,10086.0
2024-10-15 14:45:00,54.06,54.09,54.05,54.09,11514.0,53.3137,53.3433,53.3038,53.3433,11514.0
2024-10-15 14:50:00,54.1,54.2,54.09,54.2,21322.0,53.3531,53.4518,53.3433,53.4518,21322.0
2024-10-15 14:55:00,54.19,54.2,54.14,54.14,23627.0,53.4419,53.4518,53.3926,53.3926,23627.0
2024-10-15 15:00:00,54.15,54.17,54.11,54.14,15324.0,53.4024,53.4222,53.363,53.3926,15324.0
2024-10-15 15:05:00,54.13,54.14,54.06,54.07,22823.0,53.3827,53.3926,53.3137,53.3236,22823.0
2024-10-15 15:10:00,54.08,54.13,54.08,54.11,13803.0,53.3334,53.3827,53.3334,53.363,13803.0
2024-10-15 15:15:00,54.1,54.12,54.07,54.12,17001.0,53.3531,53.3729,53.3236,53.3729,17001.0
2024-10-15 15:20:00,54.12,54.14,54.09,54.11,20662.0,53.3729,53.3926,53.3433,53.363,20662.0
2024-10-15 15:25:00,54.1,54.12,54.05,54.06,20379.0,53.3531,53.3729,53.3038,53.3137,20379.0
2024-10-15 15:30:00,54.06,54.08,54.01,54.01,12008.0,53.3137,53.3334,53.2644,53.2644,12008.0
2024-10-15 15:35:00,54.0,54.06,53.94,54.05,19099.0,53.2545,53.3137,53.1953,53.3038,19099.0
2024-10-15 15:40:00,54.06,54.14,54.05,54.08,20052.0,53.3137,53.3926,53.3038,53.3334,20052.0
2024-10-15 15:45:00,54.08,54.1,54.05,54.08,13259.0,53.3334,53.3531,53.3038,53.3334,13259.0
2024-10-15 15:50:00,54.08,54.16,54.05,54.1,59405.0,53.3334,53.4123,53.3038,53.3531,59405.0
2024-10-15 15:55:00,54.11,54.12,54.05,54.1,90462.0,53.363,53.3729,53.3038,53.3531,90462.0
2024-10-16 09:30:00,55.0,55.68,54.85,55.65,157354.0,54.2407,54.9113,54.0928,54.8817,157354.0
2024-10-16 09:35:00,55.68,55.72,55.05,55.13,59805.0,54.9113,54.9508,54.29,54.3689,59805.0
2024-10-16 09:40:00,55.14,55.48,55.1,55.47,33616.0,54.3788,54.7141,54.3393,54.7042,33616.0
2024-10-16 09:45:00,55.46,55.58,55.37,55.55,39306.0,54.6944,54.8127,54.6056,54.7831,39306.0
2024-10-16 09:50:00,55.55,55.62,55.4,55.4,18513.0,54.7831,54.8522,54.6352,54.6352,18513.0
2024-10-16 09:55:00,55.42,55.47,55.32,55.38,28536.0,54.6549,54.7042,54.5563,54.6155,28536.0
2024-10-16 10:00:00,55.37,55.39,55.25,55.3,9871.0,54.6056,54.6253,54.4873,54.5366,9871.0
2024-10-16 10:05:00,55.29,55.41,55.28,55.33,18658.0,54.5267,54.6451,54.5168,54.5662,18658.0
2024-10-16 10:10:00,55.33,55.39,55.3,55.37,24055.0,54.5662,54.6253,54.5366,54.6056,24055.0
2024-10-16 10:15:00,55.37,55.51,55.37,55.51,22719.0,54.6056,54.7437,54.6056,54.7437,22719.0
2024-10-16 10:20:00,55.51,55.59,55.51,55.58,12864.0,54.7437,54.8226,54.7437,54.8127,12864.0
2024-10-16 10:25:00,55.57,55.57,55.41,55.49,14916.0,54.8028,54.8028,54.6451,54.7239,14916.0
2024-10-16 10:30:00,55.49,55.51,55.37,55.45,19031.0,54.7239,54.7437,54.6056,54.6845,19031.0
2024-10-16 10:35:00,55.45,55.48,55.39,55.39,13609.0,54.6845,54.7141,54.6253,54.6253,13609.0
2024-10-16 10:40:00,55.38,55.39,55.35,55.37,13016.0,54.6155,54.6253,54.5859,54.6056,13016.0
2024-10-16 10:45:00,55.34,55.34,55.27,55.31,11573.0,54.576,54.576,54.507,54.5464,11573.0
2024-10-16 10:50:00,55.32,55.35,55.26,55.26,15154.0,54.5563,54.5859,54.4971,54.4971,15154.0
2024-10-16 10:55:00,55.26,55.27,55.19,55.24,14925.0,54.4971,54.507,54.4281,54.4774,14925.0
2024-10-16 11:00:00,55.25,55.42,55.25,55.42,18446.0,54.4873,54.6549,54.4873,54.6549,18446.0
2024-10-16 11:05:00,55.44,55.44,55.34,55.36,19492.0,54.6746,54.6746,54.576,54.5957,19492.0
2024-10-16 11:10:00,55.36,55.44,55.35,55.41,21201.0,54.5957,54.6746,54.5859,54.6451,21201.0
2024-10-16 11:15:00,55.41,55.49,55.41,55.49,16100.0,54.6451,54.7239,54.6451,54.7239,16100.0
2024-10-16 11:20:00,55.49,55.51,55.41,55.49,23173.0,54.7239,54.7437,54.6451,54.7239,23173.0
2024-10-16 11:25:00,55.49,55.51,55.42,55.51,13393.0,54.7239,54.7437,54.6549,54.7437,13393.0
2024-10-16 11:30:00,55.51,55.54,55.47,55.54,18970.0,54.7437,54.7733,54.7042,54.7733,18970.0
2024-10-16 11:35:00,55.54,55.7,55.53,55.7,20464.0,54.7733,54.931,54.7634,54.931,20464.0
2024-10-16 11:40:00,55.68,55.7,55.57,55.57,20786.0,54.9113,54.931,54.8028,54.8028,20786.0
2024-10-16 11:45:00,55.57,55.63,55.54,55.62,13527.0,54.8028,54.862,54.7733,54.8522,13527.0
2024-10-16 11:50:00,55.62,55.63,55.57,55.58,8689.0,54.8522,54.862,54.8028,54.8127,8689.0
2024-10-16 11:55:00,55.57,55.63,55.57,55.62,11235.0,54.8028,54.862,54.8028,54.8522,11235.0
2024-10-16 12:00:00,55.62,55.66,55.6,55.63,8441.0,54.8522,54.8916,54.8324,54.862,8441.0
2024-10-16 12:05:00,55.63,55.66,55.63,55.65,10391.0,54.862,54.8916,54.862,54.8817,10391.0
2024-10-16 12:10:00,55.65,55.66,55.55,55.6,6870.0,54.8817,54.8916,54.7831,54.8324,6870.0
2024-10-16 12:15:00,55.61,55.67,55.6,55.63,15135.0,54.8423,54.9015,54.8324,54.862,15135.0
2024-10-16 12:20:00,55.67,55.67,55.62,55.64,7197.0,54.9015,54.9015,54.8522,54.8719,7197.0
2024-10-16 12:25:00,55.66,55.66,55.63,55.63,5989.0,54.8916,54.8916,54.862,54.862,5989.0
2024-10-16 12:30:00,55.63,55.73,55.63,55.7,8149.0,54.862,54.9606,54.862,54.931,8149.0
2024-10-16 12:35:00,55.7,55.73,55.69,55.73,10394.0,54.931,54.9606,54.9212,54.9606,10394.0
2024-10-16 12:40:00,55.73,55.76,55.73,55.76,15262.0,54.9606,54.9902,54.9606,54.9902,15262.0
2024-10-16 12:45:00,55.77,55.8,55.77,55.78,7826.0,55.0001,55.0297,55.0001,55.0099,7826.0
2024-10-16 12:50:00,55.79,55.83,55.79,55.83,9594.0,55.0198,55.0593,55.0198,55.0593,9594.0
2024-10-16 12:55:00,55.84,55.87,55.83,55.85,24263.0,55.0691,55.0987,55.0593,55.079,24263.0
2024-10-16 13:00:00,55.85,55.86,55.82,55.85,6385.0,55.079,55.0888,55.0494,55.079,6385.0
2024-10-16 13:05:00,55.83,55.83,55.78,55.79,14685.0,55.0593,55.0593,55.0099,55.0198,14685.0
2024-10-16 13:10:00,55.79,55.83,55.78,55.83,6391.0,55.0198,55.0593,55.0099,55.0593,6391.0
2024-10-16 13:15:00,55.83,55.84,55.83,55.83,2379.0,55.0593,55.0691,55.0593,55.0593,2379.0
2024-10-16 13:20:00,55.83,55.85,55.82,55.82,8703.0,55.0593,55.079,55.0494,55.0494,8703.0
2024-10-16 13:25:00,55.82,55.86,55.82,55.85,6521.0,55.0494,55.0888,55.0494,55.079,6521.0
2024-10-16 13:30:00,55.85,55.91,55.84,55.91,9875.0,55.079,55.1381,55.0691,55.1381,9875.0
2024-10-16 13:35:00,55.91,55.91,55.87,55.88,6109.0,55.1381,55.1381,55.0987,55.1086,6109.0
2024-10-16 13:40:00,55.89,55.9,55.89,55.89,8145.0,55.1184,55.1283,55.1184,55.1184,8145.0
2024-10-16 13:45:00,55.9,55.9,55.87,55.89,11257.0,55.1283,55.1283,55.0987,55.1184,11257.0
2024-10-16 13:50:00,55.9,55.95,55.9,55.95,14527.0,55.1283,55.1776,55.1283,55.1776,14527.0
2024-10-16 13:55:00,55.95,55.99,55.95,55.99,15020.0,55.1776,55.217,55.1776,55.217,15020.0
2024-10-16 14:00:00,55.99,56.04,55.98,56.02,83681.0,55.217,55.2664,55.2072,55.2466,83681.0
2024-10-16 14:05:00,56.02,56.02,55.95,56.01,17533.0,55.2466,55.2466,55.1776,55.2368,17533.0
2024-10-16 14:10:00,56.01,56.05,56.01,56.05,14392.0,55.2368,55.2762,55.2368,55.2762,14392.0
2024-10-16 14:15:00,56.05,56.12,56.04,56.09,16098.0,55.2762,55.3453,55.2664,55.3157,16098.0
2024-10-16 14:20:00,56.07,56.15,56.02,56.12,22605.0,55.2959,55.3748,55.2466,55.3453,22605.0
2024-10-16 14:25:00,56.12,56.12,56.05,56.12,11069.0,55.3453,55.3453,55.2762,55.3453,11069.0
2024-10-16 14:30:00,56.12,56.18,56.12,56.17,9412.0,55.3453,55.4044,55.3453,55.3946,9412.0
2024-10-16 14:35:00,56.17,56.22,56.17,56.19,6896.0,55.3946,55.4439,55.3946,55.4143,6896.0
2024-10-16 14:40:00,56.18,56.18,56.07,56.15,24108.0,55.4044,55.4044,55.2959,55.3748,24108.0
2024-10-16 14:45:00,56.14,56.2,56.13,56.13,24348.0,55.365,55.4241,55.3551,55.3551,24348.0
2024-10-16 14:50:00,56.14,56.16,56.05,56.07,13698.0,55.365,55.3847,55.2762,55.2959,13698.0
2024-10-16 14:55:00,56.07,56.1,56.06,56.06,8580.0,55.2959,55.3255,55.2861,55.2861,8580.0
2024-10-16 15:00:00,56.05,56.06,55.98,55.98,12482.0,55.2762,55.2861,55.2072,55.2072,12482.0
2024-10-16 15:05:00,55.98,56.02,55.98,56.02,7784.0,55.2072,55.2466,55.2072,55.2466,7784.0
2024-10-16 15:10:00,56.02,56.08,56.0,56.01,11351.0,55.2466,55.3058,55.2269,55.2368,11351.0
2024-10-16 15:15:00,56.01,56.03,56.01,56.02,12794.0,55.2368,55.2565,55.2368,55.2466,12794.0
2024-10-16 15:20:00,56.03,56.05,55.99,56.0,8114.0,55.2565,55.2762,55.217,55.2269,8114.0
2024-10-16 15:25:00,56.01,56.08,56.01,56.08,8322.0,55.2368,55.3058,55.2368,55.3058,8322.0
2024-10-16 15:30:00,56.08,56.09,56.06,56.09,15564.0,55.3058,55.3157,55.2861,55.3157,15564.0
2024-10-16 15:35:00,56.09,56.13,56.09,56.12,31419.0,55.3157,55.3551,55.3157,55.3453,31419.0
2024-10-16 15:40:00,56.12,56.22,56.09,56.2,25055.0,55.3453,55.4439,55.3157,55.4241,25055.0
2024-10-16 15:45:00,56.2,56.22,56.11,56.13,22768.0,55.4241,55.4439,55.3354,55.3551,22768.0
2024-10-16 15:50:00,56.13,56.25,56.07,56.23,105735.0,55.3551,55.4735,55.2959,55.4537,105735.0
2024-10-16 15:55:00,56.24,56.41,56.24,56.4,160877.0,55.4636,55.6312,55.4636,55.6214,160877.0
2024-10-17 09:30:00,56.38,56.49,56.1,56.1,27966.0,55.6017,55.7101,55.3255,55.3255,27966.0
2024-10-17 09:35:00,56.09,56.1,55.86,56.1,34735.0,55.3157,55.3255,55.0888,55.3255,34735.0
2024-10-17 09:40:00,56.09,56.14,55.99,56.1,17210.0,55.3157,55.365,55.217,55.3255,17210.0
2024-10-17 09:45:00,56.1,56.28,56.07,56.23,9050.0,55.3255,55.503,55.2959,55.4537,9050.0
2024-10-17 09:50:00,56.24,56.3,56.22,56.28,17066.0,55.4636,55.5228,55.4439,55.503,17066.0
2024-10-17 09:55:00,56.27,56.34,56.27,56.34,7156.0,55.4932,55.5622,55.4932,55.5622,7156.0
2024-10-17 10:00:00,56.34,56.37,56.2,56.25,19485.0,55.5622,55.5918,55.4241,55.4735,19485.0
2024-10-17 10:05:00,56.24,56.39,56.22,56.39,11252.0,55.4636,55.6115,55.4439,55.6115,11252.0
2024-10-17 10:10:00,56.4,56.42,56.35,56.37,18712.0,55.6214,55.6411,55.5721,55.5918,18712.0
2024-10-17 10:15:00,56.37,56.37,56.24,56.27,18207.0,55.5918,55.5918,55.4636,55.4932,18207.0
2024-10-17 10:20:00,56.27,56.4,56.27,56.38,9031.0,55.4932,55.6214,55.4932,55.6017,9031.0
2024-10-17 10:25:00,56.38,56.38,56.29,56.33,9148.0,55.6017,55.6017,55.5129,55.5524,9148.0
2024-10-17 10:30:00,56.32,56.37,56.3,56.36,8218.0,55.5425,55.5918,55.5228,55.5819,8218.0
2024-10-17 10:35:00,56.35,56.36,56.26,56.36,16640.0,55.5721,55.5819,55.4833,55.5819,16640.0
2024-10-17 10:40:00,56.38,56.44,56.37,56.41,16999.0,55.6017,55.6608,55.5918,55.6312,16999.0
2024-10-17 10:45:00,56.42,56.42,56.34,56.37,12676.0,55.6411,55.6411,55.5622,55.5918,12676.0
2024-10-17 10:50:00,56.35,56.36,56.33,56.36,9040.0,55.5721,55.5819,55.5524,55.5819,9040.0
2024-10-17 10:55:00,56.36,56.38,56.3,56.31,6216.0,55.5819,55.6017,55.5228,55.5326,6216.0
2024-10-17 11:00:00,56.32,56.36,56.29,56.29,8979.0,55.5425,55.5819,55.5129,55.5129,8979.0
2024-10-17 11:05:00,56.28,56.4,56.28,56.38,12287.0,55.503,55.6214,55.503,55.6017,12287.0
2024-10-17 11:10:00,56.38,56.44,56.38,56.44,5699.0,55.6017,55.6608,55.6017,55.6608,5699.0
2024-10-17 11:15:00,56.45,56.45,56.41,56.43,11315.0,55.6707,55.6707,55.6312,55.651,11315.0
2024-10-17 11:20:00,56.43,56.46,56.41,56.46,9571.0,55.651,55.6806,55.6312,55.6806,9571.0
2024-10-17 11:25:00,56.47,56.47,56.38,56.41,28712.0,55.6904,55.6904,55.6017,55.6312,28712.0
2024-10-17 11:30:00,56.41,56.46,56.34,56.34,23057.0,55.6312,55.6806,55.5622,55.5622,23057.0
2024-10-17 11:35:00,56.33,56.37,56.33,56.37,11500.0,55.5524,55.5918,55.5524,55.5918,11500.0
2024-10-17 11:40:00,56.38,56.41,56.35,56.39,5771.0,55.6017,55.6312,55.5721,55.6115,5771.0
2024-10-17 11:45:00,56.37,56.4,56.37,56.38,4500.0,55.5918,55.6214,55.5918,55.6017,4500.0
2024-10-17 11:50:00,56.38,56.39,56.34,56.35,5471.0,55.6017,55.6115,55.5622,55.5721,5471.0
2024-10-17 11:55:00,56.35,56.42,56.34,56.42,12266.0,55.5721,55.6411,55.5622,55.6411,12266.0
2024-10-17 12:00:00,56.42,56.49,56.42,56.45,9396.0,55.6411,55.7101,55.6411,55.6707,9396.0
2024-10-17 12:05:00,56.45,56.48,56.44,56.44,3522.0,55.6707,55.7003,55.6608,55.6608,3522.0
2024-10-17 12:10:00,56.42,56.47,56.4,56.47,6020.0,55.6411,55.6904,55.6214,55.6904,6020.0
2024-10-17 12:15:00,56.48,56.53,56.48,56.49,29608.0,55.7003,55.7496,55.7003,55.7101,29608.0
2024-10-17 12:20:00,56.51,56.56,56.49,56.56,6010.0,55.7299,55.7792,55.7101,55.7792,6010.0
2024-10-17 12:25:00,56.57,56.57,56.53,56.54,9391.0,55.789,55.789,55.7496,55.7595,9391.0
2024-10-17 12:30:00,56.53,56.53,56.5,56.52,4893.0,55.7496,55.7496,55.72,55.7397,4893.0
2024-10-17 12:35:00,56.52,56.53,56.5,56.5,6014.0,55.7397,55.7496,55.72,55.72,6014.0
2024-10-17 12:40:00,56.5,56.5,56.47,56.49,11413.0,55.72,55.72,55.6904,55.7101,11413.0
2024-10-17 12:45:00,56.48,56.49,56.42,56.44,14708.0,55.7003,55.7101,55.6411,55.6608,14708.0
2024-10-17 12:50:00,56.45,56.45,56.41,56.45,12520.0,55.6707,55.6707,55.6312,55.6707,12520.0
2024-10-17 12:55:00,56.45,56.47,56.41,56.44,4118.0,55.6707,55.6904,55.6312,55.6608,4118.0
2024-10-17 13:00:00,56.44,56.44,56.38,56.39,10404.0,55.6608,55.6608,55.6017,55.6115,10404.0
2024-10-17 13:05:00,56.39,56.41,56.37,56.41,5613.0,55.6115,55.6312,55.5918,55.6312,5613.0
2024-10-17 13:10:00,56.4,56.41,56.38,56.4,4942.0,55.6214,55.6312,55.6017,55.6214,4942.0
2024-10-17 13:15:00,56.39,56.4,56.29,56.29,5265.0,55.6115,55.6214,55.5129,55.5129,5265.0
2024-10-17 13:20:00,56.3,56.31,56.27,56.29,3130.0,55.5228,55.5326,55.4932,55.5129,3130.0
2024-10-17 13:25:00,56.3,56.31,56.26,56.26,4375.0,55.5228,55.5326,55.4833,55.4833,4375.0
2024-10-17 13:30:00,56.24,56.29,56.24,56.28,7122.0,55.4636,55.5129,55.4636,55.503,7122.0
2024-10-17 13:35:00,56.27,56.27,56.26,56.26,2533.0,55.4932,55.4932,55.4833,55.4833,2533.0
2024-10-17 13:40:00,56.27,56.3,56.27,56.3,2661.0,55.4932,55.5228,55.4932,55.5228,2661.0
2024-10-17 13:45:00,56.3,56.34,56.3,56.32,5386.0,55.5228,55.5622,55.5228,55.5425,5386.0
2024-10-17 13:50:00,56.33,56.33,56.28,56.31,4778.0,55.5524,55.5524,55.503,55.5326,4778.0
2024-10-17 13:55:00,56.32,56.35,56.31,56.34,9974.0,55.5425,55.5721,55.5326,55.5622,9974.0
2024-10-17 14:00:00,56.34,56.34,56.21,56.23,9392.0,55.5622,55.5622,55.434,55.4537,9392.0
2024-10-17 14:05:00,56.23,56.24,56.16,56.17,7292.0,55.4537,55.4636,55.3847,55.3946,7292.0
2024-10-17 14:10:00,56.16,56.2,56.14,56.2,7522.0,55.3847,55.4241,55.365,55.4241,7522.0
2024-10-17 14:15:00,56.19,56.19,56.1,56.1,6868.0,55.4143,55.4143,55.3255,55.3255,6868.0
2024-10-17 14:20:00,56.1,56.13,56.08,56.09,10263.0,55.3255,55.3551,55.3058,55.3157,10263.0
2024-10-17 14:25:00,56.09,56.15,56.07,56.09,9197.0,55.3157,55.3748,55.2959,55.3157,9197.0
2024-10-17 14:30:00,56.1,56.12,56.09,56.11,5191.0,55.3255,55.3453,55.3157,55.3354,5191.0
2024-10-17 14:35:00,56.1,56.15,56.09,56.15,6917.0,55.3255,55.3748,55.3157,55.3748,6917.0
2024-10-17 14:40:00,56.15,56.16,56.09,56.12,8351.0,55.3748,55.3847,55.3157,55.3453,8351.0
2024-10-17 14:45:00,56.12,56.19,56.12,56.18,8176.0,55.3453,55.4143,55.3453,55.4044,8176.0
2024-10-17 14:50:00,56.18,56.21,56.18,56.21,8102.0,55.4044,55.434,55.4044,55.434,8102.0
2024-10-17 14:55:00,56.22,56.25,56.22,56.25,6265.0,55.4439,55.4735,55.4439,55.4735,6265.0
2024-10-17 15:00:00,56.25,56.25,56.2,56.21,7600.0,55.4735,55.4735,55.4241,55.434,7600.0
2024-10-17 15:05:00,56.21,56.22,56.19,56.22,5090.0,55.434,55.4439,55.4143,55.4439,5090.0
2024-10-17 15:10:00,56.23,56.24,56.18,56.18,8234.0,55.4537,55.4636,55.4044,55.4044,8234.0
2024-10-17 15:15:00,56.19,56.23,56.18,56.18,8737.0,55.4143,55.4537,55.4044,55.4044,8737.0
2024-10-17 15:20:00,56.17,56.19,56.17,56.18,6647.0,55.3946,55.4143,55.3946,55.4044,6647.0
2024-10-17 15:25:00,56.18,56.18,56.16,56.17,6876.0,55.4044,55.4044,55.3847,55.3946,6876.0
2024-10-17 15:30:00,56.16,56.19,56.16,56.18,8072.0,55.3847,55.4143,55.3847,55.4044,8072.0
2024-10-17 15:35:00,56.18,56.2,56.16,56.2,10510.0,55.4044,55.4241,55.3847,55.4241,10510.0
2024-10-17 15:40:00,56.2,56.27,56.2,56.27,10696.0,55.4241,55.4932,55.4241,55.4932,10696.0
2024-10-17 15:45:00,56.27,56.29,56.26,56.27,9190.0,55.4932,55.5129,55.4833,55.4932,9190.0
2024-10-17 15:50:00,56.27,56.29,56.23,56.27,27153.0,55.4932,55.5129,55.4537,55.4932,27153.0
2024-10-17 15:55:00,56.27,56.45,56.27,56.39,55154.0,55.4932,55.6707,55.4932,55.6115,55154.0
2024-10-18 09:30:00,56.42,56.51,56.29,56.29,9605.0,55.6411,55.7299,55.5129,55.5129,9605.0
2024-10-18 09:35:00,56.3,56.32,56.22,56.28,5639.0,55.5228,55.5425,55.4439,55.503,5639.0
2024-10-18 09:40:00,56.27,56.49,56.23,56.48,6871.0,55.4932,55.7101,55.4537,55.7003,6871.0
2024-10-18 09:45:00,56.48,56.51,56.44,56.45,7059.0,55.7003,55.7299,55.6608,55.6707,7059.0
2024-10-18 09:50:00,56.46,56.47,56.38,56.38,5716.0,55.6806,55.6904,55.6017,55.6017,5716.0
2024-10-18 09:55:00,56.39,56.44,56.39,56.41,4929.0,55.6115,55.6608,55.6115,55.6312,4929.0
2024-10-18 10:00:00,56.38,56.46,56.38,56.4,5885.0,55.6017,55.6806,55.6017,55.6214,5885.0
2024-10-18 10:05:00,56.39,56.45,56.38,56.45,3871.0,55.6115,55.6707,55.6017,55.6707,3871.0
2024-10-18 10:10:00,56.47,56.49,56.42,56.44,8310.0,55.6904,55.7101,55.6411,55.6608,8310.0
2024-10-18 10:15:00,56.45,56.45,56.39,56.41,3432.0,55.6707,55.6707,55.6115,55.6312,3432.0
2024-10-18 10:20:00,56.41,56.41,56.35,56.35,5242.0,55.6312,55.6312,55.5721,55.5721,5242.0
2024-10-18 10:25:00,56.35,56.4,56.35,56.39,10148.0,55.5721,55.6214,55.5721,55.6115,10148.0
2024-10-18 10:30:00,56.41,56.42,56.35,56.38,11422.0,55.6312,55.6411,55.5721,55.6017,11422.0
2024-10-18 10:35:00,56.38,56.49,56.38,56.49,10871.0,55.6017,55.7101,55.6017,55.7101,10871.0
2024-10-18 10:40:00,56.5,56.53,56.47,56.52,13100.0,55.72,55.7496,55.6904,55.7397,13100.0
2024-10-18 10:45:00,56.52,56.6,56.52,56.57,12872.0,55.7397,55.8186,55.7397,55.789,12872.0
2024-10-18 10:50:00,56.55,56.6,56.53,56.55,12512.0,55.7693,55.8186,55.7496,55.7693,12512.0
2024-10-18 10:55:00,56.56,56.65,56.54,56.6,21474.0,55.7792,55.8679,55.7595,55.8186,21474.0
2024-10-18 11:00:00,56.62,56.69,56.61,56.68,17007.0,55.8383,55.9074,55.8285,55.8975,17007.0
2024-10-18 11:05:00,56.68,56.69,56.66,56.68,10598.0,55.8975,55.9074,55.8778,55.8975,10598.0
2024-10-18 11:10:00,56.68,56.77,56.67,56.74,16009.0,55.8975,55.9863,55.8877,55.9567,16009.0
2024-10-18 11:15:00,56.74,56.81,56.73,56.81,17953.0,55.9567,56.0257,55.9468,56.0257,17953.0
2024-10-18 11:20:00,56.8,56.8,56.67,56.7,17889.0,56.0159,56.0159,55.8877,55.9172,17889.0
2024-10-18 11:25:00,56.7,56.79,56.7,56.78,18533.0,55.9172,56.006,55.9172,55.9961,18533.0
2024-10-18 11:30:00,56.78,56.83,56.7,56.7,11722.0,55.9961,56.0454,55.9172,55.9172,11722.0
2024-10-18 11:35:00,56.69,56.72,56.64,56.65,6748.0,55.9074,55.937,55.8581,55.8679,6748.0
2024-10-18 11:40:00,56.65,56.66,56.58,56.64,15149.0,55.8679,55.8778,55.7989,55.8581,15149.0
2024-10-18 11:45:00,56.64,56.68,56.59,56.59,7626.0,55.8581,55.8975,55.8088,55.8088,7626.0
2024-10-18 11:50:00,56.6,56.62,56.6,56.61,4227.0,55.8186,55.8383,55.8186,55.8285,4227.0
2024-10-18 11:55:00,56.61,56.61,56.57,56.61,6704.0,55.8285,55.8285,55.789,55.8285,6704.0
2024-10-18 12:00:00,56.61,56.61,56.56,56.58,5606.0,55.8285,55.8285,55.7792,55.7989,5606.0
2024-10-18 12:05:00,56.58,56.58,56.53,56.53,4438.0,55.7989,55.7989,55.7496,55.7496,4438.0
2024-10-18 12:10:00,56.53,56.56,56.52,56.56,4032.0,55.7496,55.7792,55.7397,55.7792,4032.0
2024-10-18 12:15:00,56.55,56.59,56.55,56.56,3427.0,55.7693,55.8088,55.7693,55.7792,3427.0
2024-10-18 12:20:00,56.55,56.56,56.55,56.56,2920.0,55.7693,55.7792,55.7693,55.7792,2920.0
2024-10-18 12:25:00,56.56,56.58,56.56,56.57,2238.0,55.7792,55.7989,55.7792,55.789,2238.0
2024-10-18 12:30:00,56.58,56.6,56.58,56.58,1840.0,55.7989,55.8186,55.7989,55.7989,1840.0
2024-10-18 12:35:00,56.58,56.58,56.54,56.55,4277.0,55.7989,55.7989,55.7595,55.7693,4277.0
2024-10-18 12:40:00,56.55,56.55,56.52,56.52,2620.0,55.7693,55.7693,55.7397,55.7397,2620.0
2024-10-18 12:45:00,56.52,56.53,56.48,56.48,3550.0,55.7397,55.7496,55.7003,55.7003,3550.0
2024-10-18 12:50:00,56.5,56.56,56.5,56.56,3026.0,55.72,55.7792,55.72,55.7792,3026.0
2024-10-18 12:55:00,56.57,56.57,56.52,56.52,2761.0,55.789,55.789,55.7397,55.7397,2761.0
2024-10-18 13:00:00,56.52,56.53,56.47,56.51,3252.0,55.7397,55.7496,55.6904,55.7299,3252.0
2024-10-18 13:05:00,56.51,56.59,56.51,56.58,7276.0,55.7299,55.8088,55.7299,55.7989,7276.0
2024-10-18 13:10:00,56.6,56.63,56.6,56.62,2899.0,55.8186,55.8482,55.8186,55.8383,2899.0
2024-10-18 13:15:00,56.64,56.67,56.62,56.67,8462.0,55.8581,55.8877,55.8383,55.8877,8462.0
2024-10-18 13:20:00,56.66,56.68,56.66,56.66,7962.0,55.8778,55.8975,55.8778,55.8778,7962.0
2024-10-18 13:25:00,56.66,56.66,56.62,56.63,8238.0,55.8778,55.8778,55.8383,55.8482,8238.0
2024-10-18 13:30:00,56.63,56.67,56.61,56.67,4603.0,55.8482,55.8877,55.8285,55.8877,4603.0
2024-10-18 13:35:00,56.68,56.69,56.66,56.68,4920.0,55.8975,55.9074,55.8778,55.8975,4920.0
2024-10-18 13:40:00,56.68,56.7,56.67,56.69,9435.0,55.8975,55.9172,55.8877,55.9074,9435.0
2024-10-18 13:45:00,56.69,56.72,56.69,56.71,8155.0,55.9074,55.937,55.9074,55.9271,8155.0
2024-10-18 13:50:00,56.72,56.72,56.7,56.7,12699.0,55.937,55.937,55.9172,55.9172,12699.0
2024-10-18 13:55:00,56.7,56.73,56.69,56.73,10536.0,55.9172,55.9468,55.9074,55.9468,10536.0
2024-10-18 14:00:00,56.73,56.73,56.66,56.7,10967.0,55.9468,55.9468,55.8778,55.9172,10967.0
2024-10-18 14:05:00,56.7,56.74,56.7,56.73,10650.0,55.9172,55.9567,55.9172,55.9468,10650.0
2024-10-18 14:10:00,56.74,56.76,56.74,56.76,11435.0,55.9567,55.9764,55.9567,55.9764,11435.0
2024-10-18 14:15:00,56.77,56.79,56.76,56.78,7992.0,55.9863,56.006,55.9764,55.9961,7992.0
2024-10-18 14:20:00,56.79,56.87,56.79,56.86,13479.0,56.006,56.0849,56.006,56.075,13479.0
2024-10-18 14:25:00,56.86,56.86,56.8,56.8,4326.0,56.075,56.075,56.0159,56.0159,4326.0
2024-10-18 14:30:00,56.8,56.81,56.78,56.79,8256.0,56.0159,56.0257,55.9961,56.006,8256.0
2024-10-18 14:35:00,56.8,56.81,56.77,56.78,5351.0,56.0159,56.0257,55.9863,55.9961,5351.0
2024-10-18 14:40:00,56.77,56.83,56.77,56.82,5932.0,55.9863,56.0454,55.9863,56.0356,5932.0
2024-10-18 14:45:00,56.81,56.81,56.77,56.78,4971.0,56.0257,56.0257,55.9863,55.9961,4971.0
2024-10-18 14:50:00,56.78,56.8,56.77,56.78,5833.0,55.9961,56.0159,55.9863,55.9961,5833.0
2024-10-18 14:55:00,56.78,56.79,56.78,56.78,3395.0,55.9961,56.006,55.9961,55.9961,3395.0
2024-10-18 15:00:00,56.78,56.78,56.73,56.73,10398.0,55.9961,55.9961,55.9468,55.9468,10398.0
2024-10-18 15:05:00,56.74,56.77,56.73,56.76,5664.0,55.9567,55.9863,55.9468,55.9764,5664.0
2024-10-18 15:10:00,56.76,56.76,56.74,56.75,5904.0,55.9764,55.9764,55.9567,55.9666,5904.0
2024-10-18 15:15:00,56.75,56.76,56.73,56.75,12776.0,55.9666,55.9764,55.9468,55.9666,12776.0
2024-10-18 15:20:00,56.74,56.74,56.69,56.7,7177.0,55.9567,55.9567,55.9074,55.9172,7177.0
2024-10-18 15:25:00,56.69,56.7,56.68,56.7,14261.0,55.9074,55.9172,55.8975,55.9172,14261.0
2024-10-18 15:30:00,56.7,56.71,56.69,56.7,6568.0,55.9172,55.9271,55.9074,55.9172,6568.0
2024-10-18 15:35:00,56.69,56.72,56.67,56.69,12920.0,55.9074,55.937,55.8877,55.9074,12920.0
2024-10-18 15:40:00,56.69,56.69,56.63,56.63,10245.0,55.9074,55.9074,55.8482,55.8482,10245.0
2024-10-18 15:45:00,56.63,56.67,56.63,56.64,11874.0,55.8482,55.8877,55.8482,55.8581,11874.0
2024-10-18 15:50:00,56.64,56.71,56.63,56.68,36675.0,55.8581,55.9271,55.8482,55.8975,36675.0
2024-10-18 15:55:00,56.69,56.78,56.69,56.74,51946.0,55.9074,55.9961,55.9074,55.9567,51946.0
2024-10-21 09:30:00,56.69,56.77,56.52,56.66,12343.0,55.9074,55.9863,55.7397,55.8778,12343.0
2024-10-21 09:35:00,56.68,56.68,56.62,56.62,3641.0,55.8975,55.8975,55.8383,55.8383,3641.0
2024-10-21 09:40:00,56.63,56.66,56.61,56.64,5419.0,55.8482,55.8778,55.8285,55.8581,5419.0
2024-10-21 09:45:00,56.64,56.78,56.64,56.77,5915.0,55.8581,55.9961,55.8581,55.9863,5915.0
2024-10-21 09:50:00,56.8,56.81,56.75,56.78,3992.0,56.0159,56.0257,55.9666,55.9961,3992.0
2024-10-21 09:55:00,56.79,56.8,56.66,56.68,7438.0,56.006,56.0159,55.8778,55.8975,7438.0
2024-10-21 10:00:00,56.7,56.77,56.67,56.76,5477.0,55.9172,55.9863,55.8877,55.9764,5477.0
2024-10-21 10:05:00,56.78,56.84,56.77,56.84,11255.0,55.9961,56.0553,55.9863,56.0553,11255.0
2024-10-21 10:10:00,56.83,56.88,56.79,56.88,4621.0,56.0454,56.0948,56.006,56.0948,4621.0
2024-10-21 10:15:00,56.89,57.05,56.89,57.03,78108.0,56.1046,56.2624,56.1046,56.2427,78108.0
2024-10-21 10:20:00,57.0,57.02,56.94,56.94,8600.0,56.2131,56.2328,56.1539,56.1539,8600.0
2024-10-21 10:25:00,56.94,56.94,56.86,56.88,4777.0,56.1539,56.1539,56.075,56.0948,4777.0
2024-10-21 10:30:00,56.88,56.89,56.84,56.88,4357.0,56.0948,56.1046,56.0553,56.0948,4357.0
2024-10-21 10:35:00,56.88,56.93,56.88,56.9,6195.0,56.0948,56.1441,56.0948,56.1145,6195.0
2024-10-21 10:40:00,56.89,56.89,56.82,56.88,11430.0,56.1046,56.1046,56.0356,56.0948,11430.0
2024-10-21 10:45:00,56.88,56.88,56.74,56.83,15260.0,56.0948,56.0948,55.9567,56.0454,15260.0
2024-10-21 10:50:00,56.85,56.9,56.83,56.87,7385.0,56.0652,56.1145,56.0454,56.0849,7385.0
2024-10-21 10:55:00,56.87,56.87,56.81,56.83,5446.0,56.0849,56.0849,56.0257,56.0454,5446.0
2024-10-21 11:00:00,56.84,56.87,56.82,56.82,6775.0,56.0553,56.0849,56.0356,56.0356,6775.0
2024-10-21 11:05:00,56.81,56.84,56.73,56.76,16272.0,56.0257,56.0553,55.9468,55.9764,16272.0
2024-10-21 11:10:00,56.76,56.87,56.76,56.86,15140.0,55.9764,56.0849,55.9764,56.075,15140.0
2024-10-21 11:15:00,56.84,56.84,56.77,56.81,7024.0,56.0553,56.0553,55.9863,56.0257,7024.0
2024-10-21 11:20:00,56.82,56.89,56.81,56.87,18916.0,56.0356,56.1046,56.0257,56.0849,18916.0
2024-10-21 11:25:00,56.87,56.88,56.81,56.81,5204.0,56.0849,56.0948,56.0257,56.0257,5204.0
2024-10-21 11:30:00,56.82,56.83,56.79,56.8,5056.0,56.0356,56.0454,56.006,56.0159,5056.0
2024-10-21 11:35:00,56.8,56.86,56.79,56.86,4844.0,56.0159,56.075,56.006,56.075,4844.0
2024-10-21 11:40:00,56.86,56.89,56.84,56.87,6662.0,56.075,56.1046,56.0553,56.0849,6662.0
2024-10-21 11:45:00,56.88,56.94,56.88,56.94,5517.0,56.0948,56.1539,56.0948,56.1539,5517.0
2024-10-21 11:50:00,56.95,56.99,56.94,56.95,10852.0,56.1638,56.2032,56.1539,56.1638,10852.0
2024-10-21 11:55:00,56.95,57.01,56.95,57.01,8210.0,56.1638,56.223,56.1638,56.223,8210.0
2024-10-21 12:00:00,57.01,57.01,56.95,56.96,3017.0,56.223,56.223,56.1638,56.1737,3017.0
2024-10-21 12:05:00,56.96,56.97,56.94,56.97,3481.0,56.1737,56.1835,56.1539,56.1835,3481.0
2024-10-21 12:10:00,56.97,56.97,56.92,56.92,2241.0,56.1835,56.1835,56.1342,56.1342,2241.0
2024-10-21 12:15:00,56.94,56.95,56.92,56.94,2739.0,56.1539,56.1638,56.1342,56.1539,2739.0
2024-10-21 12:20:00,56.95,56.97,56.94,56.97,1601.0,56.1638,56.1835,56.1539,56.1835,1601.0
2024-10-21 12:25:00,56.98,56.98,56.93,56.94,1500.0,56.1934,56.1934,56.1441,56.1539,1500.0
2024-10-21 12:30:00,56.93,56.94,56.92,56.93,1900.0,56.1441,56.1539,56.1342,56.1441,1900.0
2024-10-21 12:35:00,56.92,56.92,56.87,56.88,2528.0,56.1342,56.1342,56.0849,56.0948,2528.0
2024-10-21 12:40:00,56.89,56.89,56.86,56.87,1826.0,56.1046,56.1046,56.075,56.0849,1826.0
2024-10-21 12:45:00,56.87,56.93,56.87,56.91,2792.0,56.0849,56.1441,56.0849,56.1243,2792.0
2024-10-21 12:50:00,56.91,56.95,56.91,56.95,2557.0,56.1243,56.1638,56.1243,56.1638,2557.0
2024-10-21 12:55:00,56.96,56.98,56.96,56.97,2720.0,56.1737,56.1934,56.1737,56.1835,2720.0
2024-10-21 13:00:00,56.97,57.0,56.97,56.97,6257.0,56.1835,56.2131,56.1835,56.1835,6257.0
2024-10-21 13:05:00,56.97,56.97,56.95,56.96,2535.0,56.1835,56.1835,56.1638,56.1737,2535.0
2024-10-21 13:10:00,56.96,56.96,56.94,56.94,4068.0,56.1737,56.1737,56.1539,56.1539,4068.0
2024-10-21 13:15:00,56.94,56.94,56.88,56.89,4588.0,56.1539,56.1539,56.0948,56.1046,4588.0
2024-10-21 13:20:00,56.89,56.91,56.89,56.91,3212.0,56.1046,56.1243,56.1046,56.1243,3212.0
2024-10-21 13:25:00,56.91,56.91,56.88,56.89,10603.0,56.1243,56.1243,56.0948,56.1046,10603.0
2024-10-21 13:30:00,56.9,56.91,56.84,56.84,4692.0,56.1145,56.1243,56.0553,56.0553,4692.0
2024-10-21 13:35:00,56.84,56.84,56.8,56.81,3559.0,56.0553,56.0553,56.0159,56.0257,3559.0
2024-10-21 13:40:00,56.81,56.81,56.8,56.8,1880.0,56.0257,56.0257,56.0159,56.0159,1880.0
2024-10-21 13:45:00,56.81,56.82,56.8,56.82,1600.0,56.0257,56.0356,56.0159,56.0356,1600.0
2024-10-21 13:50:00,56.82,56.86,56.82,56.86,3088.0,56.0356,56.075,56.0356,56.075,3088.0
2024-10-21 13:55:00,56.88,56.88,56.83,56.85,1758.0,56.0948,56.0948,56.0454,56.0652,1758.0
2024-10-21 14:00:00,56.85,56.85,56.82,56.85,6311.0,56.0652,56.0652,56.0356,56.0652,6311.0
2024-10-21 14:05:00,56.84,56.84,56.82,56.83,4614.0,56.0553,56.0553,56.0356,56.0454,4614.0
2024-10-21 14:10:00,56.83,56.84,56.82,56.82,4637.0,56.0454,56.0553,56.0356,56.0356,4637.0
2024-10-21 14:15:00,56.82,56.84,56.82,56.84,3120.0,56.0356,56.0553,56.0356,56.0553,3120.0
2024-10-21 14:20:00,56.84,56.85,56.79,56.79,8954.0,56.0553,56.0652,56.006,56.006,8954.0
2024-10-21 14:25:00,56.79,56.8,56.78,56.78,8746.0,56.006,56.0159,55.9961,55.9961,8746.0
2024-10-21 14:30:00,56.77,56.77,56.74,56.74,6812.0,55.9863,55.9863,55.9567,55.9567,6812.0
2024-10-21 14:35:00,56.75,56.77,56.74,56.74,4289.0,55.9666,55.9863,55.9567,55.9567,4289.0
2024-10-21 14:40:00,56.74,56.74,56.7,56.7,3005.0,55.9567,55.9567,55.9172,55.9172,3005.0
2024-10-21 14:45:00,56.7,56.73,56.7,56.73,2664.0,55.9172,55.9468,55.9172,55.9468,2664.0
2024-10-21 14:50:00,56.72,56.73,56.72,56.72,6458.0,55.937,55.9468,55.937,55.937,6458.0
2024-10-21 14:55:00,56.71,56.73,56.71,56.73,7214.0,55.9271,55.9468,55.9271,55.9468,7214.0
2024-10-21 15:00:00,56.73,56.73,56.69,56.69,3393.0,55.9468,55.9468,55.9074,55.9074,3393.0
2024-10-21 15:05:00,56.71,56.71,56.69,56.7,4421.0,55.9271,55.9271,55.9074,55.9172,4421.0
2024-10-21 15:10:00,56.69,56.73,56.69,56.72,8221.0,55.9074,55.9468,55.9074,55.937,8221.0
2024-10-21 15:15:00,56.72,56.72,56.67,56.67,3200.0,55.937,55.937,55.8877,55.8877,3200.0
2024-10-21 15:20:00,56.67,56.67,56.65,56.65,3644.0,55.8877,55.8877,55.8679,55.8679,3644.0
2024-10-21 15:25:00,56.65,56.65,56.62,56.62,8183.0,55.8679,55.8679,55.8383,55.8383,8183.0
2024-10-21 15:30:00,56.62,56.62,56.56,56.58,7928.0,55.8383,55.8383,55.7792,55.7989,7928.0
2024-10-21 15:35:00,56.59,56.61,56.59,56.59,5222.0,55.8088,55.8285,55.8088,55.8088,5222.0
2024-10-21 15:40:00,56.59,56.61,56.59,56.6,9399.0,55.8088,55.8285,55.8088,55.8186,9399.0
2024-10-21 15:45:00,56.61,56.63,56.59,56.6,10384.0,55.8285,55.8482,55.8088,55.8186,10384.0
2024-10-21 15:50:00,56.59,56.59,56.51,56.53,49594.0,55.8088,55.8088,55.7299,55.7496,49594.0
2024-10-21 15:55:00,56.55,56.61,56.55,56.58,30395.0,55.7693,55.8285,55.7693,55.7989,30395.0
2024-10-22 09:30:00,56.03,56.16,55.87,55.97,44813.0,55.2565,55.3847,55.0987,55.1973,44813.0
2024-10-22 09:35:00,55.97,56.22,55.88,56.22,12741.0,55.1973,55.4439,55.1086,55.4439,12741.0
2024-10-22 09:40:00,56.24,56.39,56.24,56.39,8303.0,55.4636,55.6115,55.4636,55.6115,8303.0
2024-10-22 09:45:00,56.41,56.42,56.34,56.36,6797.0,55.6312,55.6411,55.5622,55.5819,6797.0
2024-10-22 09:50:00,56.35,56.37,56.27,56.32,5497.0,55.5721,55.5918,55.4932,55.5425,5497.0
2024-10-22 09:55:00,56.34,56.38,56.25,56.34,21376.0,55.5622,55.6017,55.4735,55.5622,21376.0
2024-10-22 10:00:00,56.33,56.38,56.23,56.38,11544.0,55.5524,55.6017,55.4537,55.6017,11544.0
2024-10-22 10:05:00,56.39,56.48,56.31,56.36,14961.0,55.6115,55.7003,55.5326,55.5819,14961.0
2024-10-22 10:10:00,56.38,56.43,56.37,56.43,9543.0,55.6017,55.651,55.5918,55.651,9543.0
2024-10-22 10:15:00,56.43,56.45,56.42,56.44,10813.0,55.651,55.6707,55.6411,55.6608,10813.0
2024-10-22 10:20:00,56.44,56.45,56.38,56.38,11082.0,55.6608,55.6707,55.6017,55.6017,11082.0
2024-10-22 10:25:00,56.37,56.4,56.34,56.34,4875.0,55.5918,55.6214,55.5622,55.5622,4875.0
2024-10-22 10:30:00,56.35,56.41,56.35,56.39,9978.0,55.5721,55.6312,55.5721,55.6115,9978.0
2024-10-22 10:35:00,56.4,56.42,56.32,56.35,9415.0,55.6214,55.6411,55.5425,55.5721,9415.0
2024-10-22 10:40:00,56.35,56.43,56.35,56.4,6812.0,55.5721,55.651,55.5721,55.6214,6812.0
2024-10-22 10:45:00,56.39,56.45,56.39,56.45,6105.0,55.6115,55.6707,55.6115,55.6707,6105.0
2024-10-22 10:50:00,56.46,56.5,56.44,56.47,11807.0,55.6806,55.72,55.6608,55.6904,11807.0
2024-10-22 10:55:00,56.5,56.56,56.5,56.55,4802.0,55.72,55.7792,55.72,55.7693,4802.0
2024-10-22 11:00:00,56.55,56.57,56.52,56.53,7246.0,55.7693,55.789,55.7397,55.7496,7246.0
2024-10-22 11:05:00,56.51,56.59,56.51,56.58,3000.0,55.7299,55.8088,55.7299,55.7989,3000.0
2024-10-22 11:10:00,56.57,56.65,56.55,56.64,8189.0,55.789,55.8679,55.7693,55.8581,8189.0
2024-10-22 11:15:00,56.63,56.69,56.63,56.67,32295.0,55.8482,55.9074,55.8482,55.8877,32295.0
2024-10-22 11:20:00,56.66,56.69,56.62,56.63,7861.0,55.8778,55.9074,55.8383,55.8482,7861.0
2024-10-22 11:25:00,56.62,56.66,56.6,56.65,6320.0,55.8383,55.8778,55.8186,55.8679,6320.0
2024-10-22 11:30:00,56.65,56.68,56.64,56.68,4065.0,55.8679,55.8975,55.8581,55.8975,4065.0
2024-10-22 11:35:00,56.68,56.68,56.66,56.66,1912.0,55.8975,55.8975,55.8778,55.8778,1912.0
2024-10-22 11:40:00,56.66,56.67,56.64,56.64,1500.0,55.8778,55.8877,55.8581,55.8581,1500.0
2024-10-22 11:45:00,56.61,56.62,56.6,56.6,1330.0,55.8285,55.8383,55.8186,55.8186,1330.0
2024-10-22 11:50:00,56.61,56.62,56.61,56.62,1092.0,55.8285,55.8383,55.8285,55.8383,1092.0
2024-10-22 11:55:00,56.61,56.62,56.59,56.61,2836.0,55.8285,55.8383,55.8088,55.8285,2836.0
2024-10-22 12:00:00,56.6,56.6,56.58,56.58,2597.0,55.8186,55.8186,55.7989,55.7989,2597.0
2024-10-22 12:05:00,56.56,56.58,56.56,56.58,4397.0,55.7792,55.7989,55.7792,55.7989,4397.0
2024-10-22 12:10:00,56.59,56.61,56.58,56.6,4772.0,55.8088,55.8285,55.7989,55.8186,4772.0
2024-10-22 12:15:00,56.6,56.64,56.6,56.61,10788.0,55.8186,55.8581,55.8186,55.8285,10788.0
2024-10-22 12:20:00,56.61,56.64,56.61,56.64,5997.0,55.8285,55.8581,55.8285,55.8581,5997.0
2024-10-22 12:25:00,56.64,56.65,56.62,56.65,3420.0,55.8581,55.8679,55.8383,55.8679,3420.0
2024-10-22 12:30:00,56.65,56.73,56.65,56.73,3733.0,55.8679,55.9468,55.8679,55.9468,3733.0
2024-10-22 12:35:00,56.74,56.76,56.67,56.69,6771.0,55.9567,55.9764,55.8877,55.9074,6771.0
2024-10-22 12:40:00,56.68,56.75,56.68,56.72,9350.0,55.8975,55.9666,55.8975,55.937,9350.0
2024-10-22 12:45:00,56.72,56.73,56.69,56.72,2654.0,55.937,55.9468,55.9074,55.937,2654.0
2024-10-22 12:50:00,56.71,56.78,56.71,56.76,6383.0,55.9271,55.9961,55.9271,55.9764,6383.0
2024-10-22 12:55:00,56.76,56.8,56.76,56.78,5949.0,55.9764,56.0159,55.9764,55.9961,5949.0
2024-10-22 13:00:00,56.79,56.8,56.74,56.75,10319.0,56.006,56.0159,55.9567,55.9666,10319.0
2024-10-22 13:05:00,56.75,56.78,56.74,56.77,5059.0,55.9666,55.9961,55.9567,55.9863,5059.0
2024-10-22 13:10:00,56.77,56.81,56.77,56.81,5020.0,55.9863,56.0257,55.9863,56.0257,5020.0
2024-10-22 13:15:00,56.8,56.81,56.8,56.8,2538.0,56.0159,56.0257,56.0159,56.0159,2538.0
2024-10-22 13:20:00,56.79,56.79,56.74,56.78,3709.0,56.006,56.006,55.9567,55.9961,3709.0
2024-10-22 13:25:00,56.77,56.81,56.74,56.8,7116.0,55.9863,56.0257,55.9567,56.0159,7116.0
2024-10-22 13:30:00,56.8,56.8,56.8,56.8,5747.0,56.0159,56.0159,56.0159,56.0159,5747.0
2024-10-22 13:35:00,56.8,56.81,56.78,56.78,6256.0,56.0159,56.0257,55.9961,55.9961,6256.0
2024-10-22 13:40:00,56.78,56.8,56.77,56.78,4046.0,55.9961,56.0159,55.9863,55.9961,4046.0
2024-10-22 13:45:00,56.78,56.8,56.78,56.8,1471.0,55.9961,56.0159,55.9961,56.0159,1471.0
2024-10-22 13:50:00,56.79,56.84,56.78,56.83,4573.0,56.006,56.0553,55.9961,56.0454,4573.0
2024-10-22 13:55:00,56.83,56.86,56.81,56.86,4151.0,56.0454,56.075,56.0257,56.075,4151.0
2024-10-22 14:00:00,56.84,56.89,56.84,56.89,7948.0,56.0553,56.1046,56.0553,56.1046,7948.0
2024-10-22 14:05:00,56.89,56.89,56.83,56.83,4741.0,56.1046,56.1046,56.0454,56.0454,4741.0
2024-10-22 14:10:00,56.81,56.83,56.79,56.79,3910.0,56.0257,56.0454,56.006,56.006,3910.0
2024-10-22 14:15:00,56.79,56.8,56.78,56.78,5968.0,56.006,56.0159,55.9961,55.9961,5968.0
2024-10-22 14:20:00,56.78,56.78,56.76,56.78,2555.0,55.9961,55.9961,55.9764,55.9961,2555.0
2024-10-22 14:25:00,56.77,56.79,56.77,56.77,5541.0,55.9863,56.006,55.9863,55.9863,5541.0
2024-10-22 14:30:00,56.77,56.78,56.75,56.75,17736.0,55.9863,55.9961,55.9666,55.9666,17736.0
2024-10-22 14:35:00,56.75,56.76,56.73,56.73,6321.0,55.9666,55.9764,55.9468,55.9468,6321.0
2024-10-22 14:40:00,56.73,56.76,56.72,56.76,10225.0,55.9468,55.9764,55.937,55.9764,10225.0
2024-10-22 14:45:00,56.77,56.77,56.75,56.77,2255.0,55.9863,55.9863,55.9666,55.9863,2255.0
2024-10-22 14:50:00,56.77,56.77,56.76,56.76,3548.0,55.9863,55.9863,55.9764,55.9764,3548.0
2024-10-22 14:55:00,56.74,56.74,56.7,56.7,5033.0,55.9567,55.9567,55.9172,55.9172,5033.0
2024-10-22 15:00:00,56.7,56.72,56.7,56.72,6177.0,55.9172,55.937,55.9172,55.937,6177.0
2024-10-22 15:05:00,56.75,56.75,56.72,56.74,1243.0,55.9666,55.9666,55.937,55.9567,1243.0
2024-10-22 15:10:00,56.74,56.8,56.74,56.8,9666.0,55.9567,56.0159,55.9567,56.0159,9666.0
2024-10-22 15:15:00,56.79,56.79,56.76,56.76,10516.0,56.006,56.006,55.9764,55.9764,10516.0
2024-10-22 15:20:00,56.75,56.76,56.72,56.73,6514.0,55.9666,55.9764,55.937,55.9468,6514.0
2024-10-22 15:25:00,56.73,56.73,56.69,56.72,4487.0,55.9468,55.9468,55.9074,55.937,4487.0
2024-10-22 15:30:00,56.72,56.73,56.68,56.68,3781.0,55.937,55.9468,55.8975,55.8975,3781.0
2024-10-22 15:35:00,56.68,56.69,56.65,56.65,7148.0,55.8975,55.9074,55.8679,55.8679,7148.0
2024-10-22 15:40:00,56.64,56.65,56.62,56.62,8158.0,55.8581,55.8679,55.8383,55.8383,8158.0
2024-10-22 15:45:00,56.63,56.67,56.6,56.66,12217.0,55.8482,55.8877,55.8186,55.8778,12217.0
2024-10-22 15:50:00,56.66,56.68,56.55,56.64,43688.0,55.8778,55.8975,55.7693,55.8581,43688.0
2024-10-22 15:55:00,56.64,56.67,56.59,56.59,57943.0,55.8581,55.8877,55.8088,55.8088,57943.0
2024-10-23 09:30:00,56.31,56.58,56.3,56.38,17953.0,55.5326,55.7989,55.5228,55.6017,17953.0
2024-10-23 09:35:00,56.38,56.39,56.32,56.39,11851.0,55.6017,55.6115,55.5425,55.6115,11851.0
2024-10-23 09:40:00,56.39,56.43,56.35,56.37,5327.0,55.6115,55.651,55.5721,55.5918,5327.0
2024-10-23 09:45:00,56.37,56.51,56.37,56.51,4413.0,55.5918,55.7299,55.5918,55.7299,4413.0
2024-10-23 09:50:00,56.52,56.53,56.38,56.4,11028.0,55.7397,55.7496,55.6017,55.6214,11028.0
2024-10-23 09:55:00,56.4,56.44,56.4,56.42,6015.0,55.6214,55.6608,55.6214,55.6411,6015.0
2024-10-23 10:00:00,56.42,56.42,56.34,56.34,12729.0,55.6411,55.6411,55.5622,55.5622,12729.0
2024-10-23 10:05:00,56.38,56.45,56.35,56.45,8762.0,55.6017,55.6707,55.5721,55.6707,8762.0
2024-10-23 10:10:00,56.45,56.45,56.38,56.38,7948.0,55.6707,55.6707,55.6017,55.6017,7948.0
2024-10-23 10:15:00,56.37,56.4,56.34,56.36,4227.0,55.5918,55.6214,55.5622,55.5819,4227.0
2024-10-23 10:20:00,56.37,56.41,56.36,56.4,6876.0,55.5918,55.6312,55.5819,55.6214,6876.0
2024-10-23 10:25:00,56.4,56.49,56.4,56.47,4369.0,55.6214,55.7101,55.6214,55.6904,4369.0
2024-10-23 10:30:00,56.47,56.48,56.45,56.45,1995.0,55.6904,55.7003,55.6707,55.6707,1995.0
2024-10-23 10:35:00,56.44,56.45,56.4,56.44,4446.0,55.6608,55.6707,55.6214,55.6608,4446.0
2024-10-23 10:40:00,56.43,56.45,56.4,56.44,4353.0,55.651,55.6707,55.6214,55.6608,4353.0
2024-10-23 10:45:00,56.44,56.46,56.36,56.36,6619.0,55.6608,55.6806,55.5819,55.5819,6619.0
2024-10-23 10:50:00,56.38,56.4,56.37,56.38,8017.0,55.6017,55.6214,55.5918,55.6017,8017.0
2024-10-23 10:55:00,56.39,56.4,56.38,56.39,6683.0,55.6115,55.6214,55.6017,55.6115,6683.0
2024-10-23 11:00:00,56.37,56.38,56.35,56.36,4284.0,55.5918,55.6017,55.5721,55.5819,4284.0
2024-10-23 11:05:00,56.37,56.37,56.34,56.35,5608.0,55.5918,55.5918,55.5622,55.5721,5608.0
2024-10-23 11:10:00,56.35,56.35,56.23,56.3,14468.0,55.5721,55.5721,55.4537,55.5228,14468.0
2024-10-23 11:15:00,56.31,56.35,56.3,56.31,5550.0,55.5326,55.5721,55.5228,55.5326,5550.0
2024-10-23 11:20:00,56.3,56.4,56.29,56.37,10384.0,55.5228,55.6214,55.5129,55.5918,10384.0
2024-10-23 11:25:00,56.37,56.38,56.3,56.3,4211.0,55.5918,55.6017,55.5228,55.5228,4211.0
2024-10-23 11:30:00,56.32,56.32,56.26,56.29,3609.0,55.5425,55.5425,55.4833,55.5129,3609.0
2024-10-23 11:35:00,56.29,56.36,56.29,56.35,7208.0,55.5129,55.5819,55.5129,55.5721,7208.0
2024-10-23 11:40:00,56.35,56.38,56.35,56.37,4748.0,55.5721,55.6017,55.5721,55.5918,4748.0
2024-10-23 11:45:00,56.39,56.39,56.34,56.35,1865.0,55.6115,55.6115,55.5622,55.5721,1865.0
2024-10-23 11:50:00,56.36,56.4,56.36,56.39,3776.0,55.5819,55.6214,55.5819,55.6115,3776.0
2024-10-23 11:55:00,56.4,56.41,56.39,56.4,1659.0,55.6214,55.6312,55.6115,55.6214,1659.0
2024-10-23 12:00:00,56.39,56.41,56.34,56.34,5939.0,55.6115,55.6312,55.5622,55.5622,5939.0
2024-10-23 12:05:00,56.36,56.36,56.34,56.34,7865.0,55.5819,55.5819,55.5622,55.5622,7865.0
2024-10-23 12:10:00,56.35,56.37,56.35,56.37,3926.0,55.5721,55.5918,55.5721,55.5918,3926.0
2024-10-23 12:15:00,56.38,56.4,56.38,56.38,2529.0,55.6017,55.6214,55.6017,55.6017,2529.0
2024-10-23 12:20:00,56.38,56.39,56.37,56.37,2778.0,55.6017,55.6115,55.5918,55.5918,2778.0
2024-10-23 12:25:00,56.36,56.38,56.33,56.33,8970.0,55.5819,55.6017,55.5524,55.5524,8970.0
2024-10-23 12:30:00,56.31,56.31,56.27,56.28,8354.0,55.5326,55.5326,55.4932,55.503,8354.0
2024-10-23 12:35:00,56.28,56.28,56.18,56.2,3171.0,55.503,55.503,55.4044,55.4241,3171.0
2024-10-23 12:40:00,56.21,56.23,56.21,56.23,1953.0,55.434,55.4537,55.434,55.4537,1953.0
2024-10-23 12:45:00,56.24,56.28,56.24,56.27,3558.0,55.4636,55.503,55.4636,55.4932,3558.0
2024-10-23 12:50:00,56.25,56.25,56.2,56.22,5956.0,55.4735,55.4735,55.4241,55.4439,5956.0
2024-10-23 12:55:00,56.22,56.23,56.19,56.2,4905.0,55.4439,55.4537,55.4143,55.4241,4905.0
2024-10-23 13:00:00,56.2,56.2,56.11,56.13,8358.0,55.4241,55.4241,55.3354,55.3551,8358.0
2024-10-23 13:05:00,56.16,56.16,56.11,56.11,5346.0,55.3847,55.3847,55.3354,55.3354,5346.0
2024-10-23 13:10:00,56.12,56.12,56.07,56.08,4796.0,55.3453,55.3453,55.2959,55.3058,4796.0
2024-10-23 13:15:00,56.08,56.09,56.07,56.07,2753.0,55.3058,55.3157,55.2959,55.2959,2753.0
2024-10-23 13:20:00,56.1,56.1,56.03,56.04,5825.0,55.3255,55.3255,55.2565,55.2664,5825.0
2024-10-23 13:25:00,56.03,56.04,56.02,56.03,2880.0,55.2565,55.2664,55.2466,55.2565,2880.0
2024-10-23 13:30:00,56.03,56.03,56.02,56.03,2703.0,55.2565,55.2565,55.2466,55.2565,2703.0
2024-10-23 13:35:00,56.03,56.04,56.02,56.04,2721.0,55.2565,55.2664,55.2466,55.2664,2721.0
2024-10-23 13:40:00,56.03,56.04,56.01,56.03,3599.0,55.2565,55.2664,55.2368,55.2565,3599.0
2024-10-23 13:45:00,56.03,56.06,56.03,56.06,3515.0,55.2565,55.2861,55.2565,55.2861,3515.0
2024-10-23 13:50:00,56.05,56.05,56.0,56.02,3361.0,55.2762,55.2762,55.2269,55.2466,3361.0
2024-10-23 13:55:00,56.02,56.05,56.02,56.05,1300.0,55.2466,55.2762,55.2466,55.2762,1300.0
2024-10-23 14:00:00,56.05,56.05,56.02,56.02,7167.0,55.2762,55.2762,55.2466,55.2466,7167.0
2024-10-23 14:05:00,56.02,56.05,56.02,56.05,2842.0,55.2466,55.2762,55.2466,55.2762,2842.0
2024-10-23 14:10:00,56.06,56.06,56.02,56.04,3276.0,55.2861,55.2861,55.2466,55.2664,3276.0
2024-10-23 14:15:00,56.03,56.04,56.02,56.03,5039.0,55.2565,55.2664,55.2466,55.2565,5039.0
2024-10-23 14:20:00,56.04,56.13,56.04,56.13,13125.0,55.2664,55.3551,55.2664,55.3551,13125.0
2024-10-23 14:25:00,56.14,56.18,56.14,56.15,19402.0,55.365,55.4044,55.365,55.3748,19402.0
2024-10-23 14:30:00,56.15,56.2,56.13,56.2,9986.0,55.3748,55.4241,55.3551,55.4241,9986.0
2024-10-23 14:35:00,56.2,56.22,56.19,56.21,4133.0,55.4241,55.4439,55.4143,55.434,4133.0
2024-10-23 14:40:00,56.2,56.23,56.2,56.2,3099.0,55.4241,55.4537,55.4241,55.4241,3099.0
2024-10-23 14:45:00,56.2,56.23,56.2,56.23,5432.0,55.4241,55.4537,55.4241,55.4537,5432.0
2024-10-23 14:50:00,56.23,56.23,56.2,56.21,5966.0,55.4537,55.4537,55.4241,55.434,5966.0
2024-10-23 14:55:00,56.22,56.22,56.2,56.22,5599.0,55.4439,55.4439,55.4241,55.4439,5599.0
2024-10-23 15:00:00,56.22,56.24,56.21,56.24,10918.0,55.4439,55.4636,55.434,55.4636,10918.0
2024-10-23 15:05:00,56.22,56.22,56.17,56.2,2744.0,55.4439,55.4439,55.3946,55.4241,2744.0
2024-10-23 15:10:00,56.2,56.2,56.17,56.17,6082.0,55.4241,55.4241,55.3946,55.3946,6082.0
2024-10-23 15:15:00,56.16,56.19,56.16,56.19,4028.0,55.3847,55.4143,55.3847,55.4143,4028.0
2024-10-23 15:20:00,56.18,56.19,56.15,56.16,3614.0,55.4044,55.4143,55.3748,55.3847,3614.0
2024-10-23 15:25:00,56.16,56.16,56.1,56.1,8341.0,55.3847,55.3847,55.3255,55.3255,8341.0
2024-10-23 15:30:00,56.1,56.18,56.1,56.16,13704.0,55.3255,55.4044,55.3255,55.3847,13704.0
2024-10-23 15:35:00,56.16,56.25,56.16,56.25,26217.0,55.3847,55.4735,55.3847,55.4735,26217.0
2024-10-23 15:40:00,56.25,56.25,56.21,56.23,32521.0,55.4735,55.4735,55.434,55.4537,32521.0
2024-10-23 15:45:00,56.25,56.27,56.21,56.21,47313.0,55.4735,55.4932,55.434,55.434,47313.0
2024-10-23 15:50:00,56.21,56.24,56.14,56.2,77896.0,55.434,55.4636,55.365,55.4241,77896.0
2024-10-23 15:55:00,56.21,56.3,56.21,56.3,61669.0,55.434,55.5228,55.434,55.5228,61669.0
2024-10-24 09:30:00,56.4,56.52,56.26,56.26,17285.0,55.6214,55.7397,55.4833,55.4833,17285.0
2024-10-24 09:35:00,56.27,56.38,56.19,56.35,6749.0,55.4932,55.6017,55.4143,55.5721,6749.0
2024-10-24 09:40:00,56.35,56.36,56.3,56.3,2858.0,55.5721,55.5819,55.5228,55.5228,2858.0
2024-10-24 09:45:00,56.24,56.31,56.2,56.27,3611.0,55.4636,55.5326,55.4241,55.4932,3611.0
2024-10-24 09:50:00,56.24,56.33,56.18,56.33,9963.0,55.4636,55.5524,55.4044,55.5524,9963.0
2024-10-24 09:55:00,56.34,56.34,56.3,56.3,3930.0,55.5622,55.5622,55.5228,55.5228,3930.0
2024-10-24 10:00:00,56.32,56.32,56.17,56.17,10713.0,55.5425,55.5425,55.3946,55.3946,10713.0
2024-10-24 10:05:00,56.15,56.16,56.06,56.09,11853.0,55.3748,55.3847,55.2861,55.3157,11853.0
2024-10-24 10:10:00,56.1,56.1,56.06,56.06,9221.0,55.3255,55.3255,55.2861,55.2861,9221.0
2024-10-24 10:15:00,56.07,56.15,56.06,56.11,10231.0,55.2959,55.3748,55.2861,55.3354,10231.0
2024-10-24 10:20:00,56.1,56.15,56.04,56.15,7470.0,55.3255,55.3748,55.2664,55.3748,7470.0
2024-10-24 10:25:00,56.16,56.18,56.12,56.13,5105.0,55.3847,55.4044,55.3453,55.3551,5105.0
2024-10-24 10:30:00,56.16,56.24,56.15,56.24,7324.0,55.3847,55.4636,55.3748,55.4636,7324.0
2024-10-24 10:35:00,56.24,56.24,56.22,56.23,3948.0,55.4636,55.4636,55.4439,55.4537,3948.0
2024-10-24 10:40:00,56.23,56.27,56.22,56.25,5734.0,55.4537,55.4932,55.4439,55.4735,5734.0
2024-10-24 10:45:00,56.26,56.26,56.2,56.22,6958.0,55.4833,55.4833,55.4241,55.4439,6958.0
2024-10-24 10:50:00,56.22,56.23,56.19,56.21,10814.0,55.4439,55.4537,55.4143,55.434,10814.0
2024-10-24 10:55:00,56.2,56.23,56.2,56.23,4054.0,55.4241,55.4537,55.4241,55.4537,4054.0
2024-10-24 11:00:00,56.23,56.25,56.22,56.24,5705.0,55.4537,55.4735,55.4439,55.4636,5705.0
2024-10-24 11:05:00,56.24,56.24,56.19,56.23,7901.0,55.4636,55.4636,55.4143,55.4537,7901.0
2024-10-24 11:10:00,56.24,56.25,56.23,56.25,2609.0,55.4636,55.4735,55.4537,55.4735,2609.0
2024-10-24 11:15:00,56.24,56.24,56.23,56.24,1900.0,55.4636,55.4636,55.4537,55.4636,1900.0
2024-10-24 11:20:00,56.25,56.25,56.22,56.22,1541.0,55.4735,55.4735,55.4439,55.4439,1541.0
2024-10-24 11:25:00,56.22,56.22,56.18,56.18,4971.0,55.4439,55.4439,55.4044,55.4044,4971.0
2024-10-24 11:30:00,56.18,56.18,56.17,56.18,1000.0,55.4044,55.4044,55.3946,55.4044,1000.0
2024-10-24 11:35:00,56.19,56.19,56.11,56.11,3118.0,55.4143,55.4143,55.3354,55.3354,3118.0
2024-10-24 11:40:00,56.1,56.13,56.1,56.12,3595.0,55.3255,55.3551,55.3255,55.3453,3595.0
2024-10-24 11:45:00,56.12,56.12,55.98,55.99,4781.0,55.3453,55.3453,55.2072,55.217,4781.0
2024-10-24 11:50:00,55.99,56.04,55.98,56.04,1793.0,55.217,55.2664,55.2072,55.2664,1793.0
2024-10-24 11:55:00,56.05,56.05,56.04,56.04,1635.0,55.2762,55.2762,55.2664,55.2664,1635.0
2024-10-24 12:00:00,56.04,56.04,56.0,56.0,3249.0,55.2664,55.2664,55.2269,55.2269,3249.0
2024-10-24 12:05:00,56.01,56.01,55.93,55.93,4636.0,55.2368,55.2368,55.1579,55.1579,4636.0
2024-10-24 12:10:00,55.92,55.94,55.9,55.94,1900.0,55.148,55.1677,55.1283,55.1677,1900.0
2024-10-24 12:15:00,55.95,55.95,55.92,55.92,1501.0,55.1776,55.1776,55.148,55.148,1501.0
2024-10-24 12:20:00,55.92,55.98,55.9,55.98,7054.0,55.148,55.2072,55.1283,55.2072,7054.0
2024-10-24 12:25:00,55.98,56.0,55.98,56.0,800.0,55.2072,55.2269,55.2072,55.2269,800.0
2024-10-24 12:30:00,56.02,56.07,56.01,56.05,3458.0,55.2466,55.2959,55.2368,55.2762,3458.0
2024-10-24 12:35:00,56.06,56.06,56.01,56.01,1900.0,55.2861,55.2861,55.2368,55.2368,1900.0
2024-10-24 12:40:00,56.01,56.01,55.98,55.99,2400.0,55.2368,55.2368,55.2072,55.217,2400.0
2024-10-24 12:45:00,55.99,56.03,55.99,56.03,2437.0,55.217,55.2565,55.217,55.2565,2437.0
2024-10-24 12:50:00,56.02,56.02,55.98,55.98,3150.0,55.2466,55.2466,55.2072,55.2072,3150.0
2024-10-24 12:55:00,55.98,56.0,55.98,56.0,2500.0,55.2072,55.2269,55.2072,55.2269,2500.0
2024-10-24 13:00:00,56.0,56.02,55.99,56.02,6726.0,55.2269,55.2466,55.217,55.2466,6726.0
2024-10-24 13:05:00,56.02,56.02,56.0,56.0,3103.0,55.2466,55.2466,55.2269,55.2269,3103.0
2024-10-24 13:10:00,56.0,56.0,55.98,55.98,1554.0,55.2269,55.2269,55.2072,55.2072,1554.0
2024-10-24 13:15:00,55.98,55.99,55.93,55.99,3205.0,55.2072,55.217,55.1579,55.217,3205.0
2024-10-24 13:20:00,55.99,56.0,55.98,56.0,1200.0,55.217,55.2269,55.2072,55.2269,1200.0
2024-10-24 13:25:00,56.0,56.03,56.0,56.03,1275.0,55.2269,55.2565,55.2269,55.2565,1275.0
2024-10-24 13:30:00,56.04,56.06,56.04,56.05,675.0,55.2664,55.2861,55.2664,55.2762,675.0
2024-10-24 13:35:00,56.07,56.12,56.07,56.1,2970.0,55.2959,55.3453,55.2959,55.3255,2970.0
2024-10-24 13:40:00,56.09,56.11,56.08,56.11,3376.0,55.3157,55.3354,55.3058,55.3354,3376.0
2024-10-24 13:45:00,56.11,56.11,56.05,56.05,2200.0,55.3354,55.3354,55.2762,55.2762,2200.0
2024-10-24 13:50:00,56.07,56.07,56.06,56.06,1300.0,55.2959,55.2959,55.2861,55.2861,1300.0
2024-10-24 13:55:00,56.06,56.08,56.06,56.07,2640.0,55.2861,55.3058,55.2861,55.2959,2640.0
2024-10-24 14:00:00,56.03,56.06,56.02,56.05,1984.0,55.2565,55.2861,55.2466,55.2762,1984.0
2024-10-24 14:05:00,56.08,56.1,56.08,56.09,1864.0,55.3058,55.3255,55.3058,55.3157,1864.0
2024-10-24 14:10:00,56.1,56.12,56.09,56.1,3537.0,55.3255,55.3453,55.3157,55.3255,3537.0
2024-10-24 14:15:00,56.1,56.1,56.02,56.02,5540.0,55.3255,55.3255,55.2466,55.2466,5540.0
2024-10-24 14:20:00,56.02,56.05,56.02,56.03,2100.0,55.2466,55.2762,55.2466,55.2565,2100.0
2024-10-24 14:25:00,56.03,56.03,55.99,56.02,2900.0,55.2565,55.2565,55.217,55.2466,2900.0
2024-10-24 14:30:00,56.01,56.01,55.98,55.98,1058.0,55.2368,55.2368,55.2072,55.2072,1058.0
2024-10-24 14:35:00,55.97,55.97,55.94,55.94,2384.0,55.1973,55.1973,55.1677,55.1677,2384.0
2024-10-24 14:40:00,55.93,55.93,55.89,55.89,2800.0,55.1579,55.1579,55.1184,55.1184,2800.0
2024-10-24 14:45:00,55.88,55.92,55.88,55.91,4250.0,55.1086,55.148,55.1086,55.1381,4250.0
2024-10-24 14:50:00,55.92,55.92,55.9,55.9,2412.0,55.148,55.148,55.1283,55.1283,2412.0
2024-10-24 14:55:00,55.9,55.9,55.86,55.87,3943.0,55.1283,55.1283,55.0888,55.0987,3943.0
2024-10-24 15:00:00,55.87,55.88,55.84,55.84,4540.0,55.0987,55.1086,55.0691,55.0691,4540.0
2024-10-24 15:05:00,55.84,55.86,55.81,55.86,5184.0,55.0691,55.0888,55.0395,55.0888,5184.0
2024-10-24 15:10:00,55.86,55.92,55.86,55.89,4000.0,55.0888,55.148,55.0888,55.1184,4000.0
2024-10-24 15:15:00,55.87,55.91,55.87,55.91,3041.0,55.0987,55.1381,55.0987,55.1381,3041.0
2024-10-24 15:20:00,55.92,55.93,55.89,55.89,3952.0,55.148,55.1579,55.1184,55.1184,3952.0
2024-10-24 15:25:00,55.9,55.91,55.9,55.9,2608.0,55.1283,55.1381,55.1283,55.1283,2608.0
2024-10-24 15:30:00,55.91,55.96,55.91,55.93,5261.0,55.1381,55.1875,55.1381,55.1579,5261.0
2024-10-24 15:35:00,55.92,55.92,55.9,55.91,5641.0,55.148,55.148,55.1283,55.1381,5641.0
2024-10-24 15:40:00,55.91,55.93,55.88,55.88,8090.0,55.1381,55.1579,55.1086,55.1086,8090.0
2024-10-24 15:45:00,55.88,55.88,55.85,55.88,6825.0,55.1086,55.1086,55.079,55.1086,6825.0
2024-10-24 15:50:00,55.87,55.92,55.86,55.92,35216.0,55.0987,55.148,55.0888,55.148,35216.0
2024-10-24 15:55:00,55.93,56.04,55.93,55.96,67595.0,55.1579,55.2664,55.1579,55.1875,67595.0
2024-10-25 09:30:00,56.18,56.31,56.13,56.26,27625.0,55.4044,55.5326,55.3551,55.4833,27625.0
2024-10-25 09:35:00,56.26,56.42,56.26,56.35,9434.0,55.4833,55.6411,55.4833,55.5721,9434.0
2024-10-25 09:40:00,56.35,56.37,56.28,56.29,2899.0,55.5721,55.5918,55.503,55.5129,2899.0
2024-10-25 09:45:00,56.33,56.48,56.33,56.47,7383.0,55.5524,55.7003,55.5524,55.6904,7383.0
2024-10-25 09:50:00,56.47,56.52,56.46,56.51,8019.0,55.6904,55.7397,55.6806,55.7299,8019.0
2024-10-25 09:55:00,56.47,56.49,56.42,56.46,5683.0,55.6904,55.7101,55.6411,55.6806,5683.0
2024-10-25 10:00:00,56.47,56.62,56.47,56.56,14646.0,55.6904,55.8383,55.6904,55.7792,14646.0
2024-10-25 10:05:00,56.56,56.56,56.36,56.36,10511.0,55.7792,55.7792,55.5819,55.5819,10511.0
2024-10-25 10:10:00,56.36,56.39,56.33,56.39,11367.0,55.5819,55.6115,55.5524,55.6115,11367.0
2024-10-25 10:15:00,56.39,56.39,56.34,56.38,5758.0,55.6115,55.6115,55.5622,55.6017,5758.0
2024-10-25 10:20:00,56.38,56.46,56.35,56.41,11689.0,55.6017,55.6806,55.5721,55.6312,11689.0
2024-10-25 10:25:00,56.38,56.45,56.36,56.45,7107.0,55.6017,55.6707,55.5819,55.6707,7107.0
2024-10-25 10:30:00,56.45,56.47,56.44,56.46,3933.0,55.6707,55.6904,55.6608,55.6806,3933.0
2024-10-25 10:35:00,56.45,56.45,56.37,56.39,5527.0,55.6707,55.6707,55.5918,55.6115,5527.0
2024-10-25 10:40:00,56.39,56.39,56.3,56.32,4422.0,55.6115,55.6115,55.5228,55.5425,4422.0
2024-10-25 10:45:00,56.33,56.34,56.23,56.24,4455.0,55.5524,55.5622,55.4537,55.4636,4455.0
2024-10-25 10:50:00,56.22,56.23,56.16,56.19,14917.0,55.4439,55.4537,55.3847,55.4143,14917.0
2024-10-25 10:55:00,56.18,56.2,56.15,56.2,8205.0,55.4044,55.4241,55.3748,55.4241,8205.0
2024-10-25 11:00:00,56.18,56.22,56.09,56.1,15519.0,55.4044,55.4439,55.3157,55.3255,15519.0
2024-10-25 11:05:00,56.09,56.12,56.09,56.09,12272.0,55.3157,55.3453,55.3157,55.3157,12272.0
2024-10-25 11:10:00,56.09,56.13,56.05,56.12,17710.0,55.3157,55.3551,55.2762,55.3453,17710.0
2024-10-25 11:15:00,56.09,56.09,56.06,56.06,8566.0,55.3157,55.3157,55.2861,55.2861,8566.0
2024-10-25 11:20:00,56.05,56.08,56.03,56.06,15682.0,55.2762,55.3058,55.2565,55.2861,15682.0
2024-10-25 11:25:00,56.04,56.07,56.04,56.05,5443.0,55.2664,55.2959,55.2664,55.2762,5443.0
2024-10-25 11:30:00,56.03,56.05,55.99,55.99,4452.0,55.2565,55.2762,55.217,55.217,4452.0
2024-10-25 11:35:00,56.0,56.0,55.95,55.97,10113.0,55.2269,55.2269,55.1776,55.1973,10113.0
2024-10-25 11:40:00,55.97,56.02,55.97,56.02,9335.0,55.1973,55.2466,55.1973,55.2466,9335.0
2024-10-25 11:45:00,56.03,56.07,56.0,56.0,7687.0,55.2565,55.2959,55.2269,55.2269,7687.0
2024-10-25 11:50:00,55.98,55.98,55.94,55.97,3285.0,55.2072,55.2072,55.1677,55.1973,3285.0
2024-10-25 11:55:00,55.94,55.98,55.93,55.98,2026.0,55.1677,55.2072,55.1579,55.2072,2026.0
2024-10-25 12:00:00,55.97,55.97,55.94,55.97,4141.0,55.1973,55.1973,55.1677,55.1973,4141.0
2024-10-25 12:05:00,55.96,56.0,55.96,56.0,1574.0,55.1875,55.2269,55.1875,55.2269,1574.0
2024-10-25 12:10:00,56.01,56.03,56.01,56.01,3086.0,55.2368,55.2565,55.2368,55.2368,3086.0
2024-10-25 12:15:00,56.0,56.0,55.94,55.94,6902.0,55.2269,55.2269,55.1677,55.1677,6902.0
2024-10-25 12:20:00,55.95,56.01,55.95,56.0,2502.0,55.1776,55.2368,55.1776,55.2269,2502.0
2024-10-25 12:25:00,56.0,56.0,56.0,56.0,300.0,55.2269,55.2269,55.2269,55.2269,300.0
2024-10-25 12:30:00,56.01,56.02,55.94,55.98,4078.0,55.2368,55.2466,55.1677,55.2072,4078.0
2024-10-25 12:35:00,55.98,56.01,55.98,55.98,5421.0,55.2072,55.2368,55.2072,55.2072,5421.0
2024-10-25 12:40:00,55.99,56.02,55.99,56.02,3451.0,55.217,55.2466,55.217,55.2466,3451.0
2024-10-25 12:45:00,56.03,56.03,55.97,55.97,6034.0,55.2565,55.2565,55.1973,55.1973,6034.0
2024-10-25 12:50:00,55.97,55.98,55.95,55.98,5525.0,55.1973,55.2072,55.1776,55.2072,5525.0
2024-10-25 12:55:00,55.98,55.99,55.97,55.99,4717.0,55.2072,55.217,55.1973,55.217,4717.0
2024-10-25 13:00:00,55.98,55.99,55.96,55.99,4737.0,55.2072,55.217,55.1875,55.217,4737.0
2024-10-25 13:05:00,55.99,56.01,55.92,55.97,9902.0,55.217,55.2368,55.148,55.1973,9902.0
2024-10-25 13:10:00,55.96,55.96,55.88,55.88,6214.0,55.1875,55.1875,55.1086,55.1086,6214.0
2024-10-25 13:15:00,55.89,55.89,55.86,55.88,5563.0,55.1184,55.1184,55.0888,55.1086,5563.0
2024-10-25 13:20:00,55.86,55.89,55.84,55.88,8034.0,55.0888,55.1184,55.0691,55.1086,8034.0
2024-10-25 13:25:00,55.88,55.89,55.85,55.85,6089.0,55.1086,55.1184,55.079,55.079,6089.0
2024-10-25 13:30:00,55.83,55.91,55.83,55.85,14502.0,55.0593,55.1381,55.0593,55.079,14502.0
2024-10-25 13:35:00,55.84,55.87,55.82,55.85,5756.0,55.0691,55.0987,55.0494,55.079,5756.0
2024-10-25 13:40:00,55.8,55.8,55.76,55.76,6665.0,55.0297,55.0297,54.9902,54.9902,6665.0
2024-10-25 13:45:00,55.77,55.85,55.77,55.83,5491.0,55.0001,55.079,55.0001,55.0593,5491.0
2024-10-25 13:50:00,55.83,55.86,55.83,55.85,4941.0,55.0593,55.0888,55.0593,55.079,4941.0
2024-10-25 13:55:00,55.83,55.83,55.76,55.76,796.0,55.0593,55.0593,54.9902,54.9902,796.0
2024-10-25 14:00:00,55.76,55.79,55.68,55.72,5449.0,54.9902,55.0198,54.9113,54.9508,5449.0
2024-10-25 14:05:00,55.71,55.71,55.67,55.68,5329.0,54.9409,54.9409,54.9015,54.9113,5329.0
2024-10-25 14:10:00,55.68,55.73,55.67,55.71,5809.0,54.9113,54.9606,54.9015,54.9409,5809.0
2024-10-25 14:15:00,55.71,55.74,55.71,55.74,5811.0,54.9409,54.9705,54.9409,54.9705,5811.0
2024-10-25 14:20:00,55.75,55.77,55.71,55.74,4435.0,54.9804,55.0001,54.9409,54.9705,4435.0
2024-10-25 14:25:00,55.73,55.79,55.73,55.79,2632.0,54.9606,55.0198,54.9606,55.0198,2632.0
2024-10-25 14:30:00,55.77,55.77,55.74,55.76,3000.0,55.0001,55.0001,54.9705,54.9902,3000.0
2024-10-25 14:35:00,55.77,55.79,55.76,55.78,4726.0,55.0001,55.0198,54.9902,55.0099,4726.0
2024-10-25 14:40:00,55.77,55.77,55.75,55.76,2100.0,55.0001,55.0001,54.9804,54.9902,2100.0
2024-10-25 14:45:00,55.76,55.8,55.76,55.8,7342.0,54.9902,55.0297,54.9902,55.0297,7342.0
2024-10-25 14:50:00,55.81,55.81,55.77,55.77,4344.0,55.0395,55.0395,55.0001,55.0001,4344.0
2024-10-25 14:55:00,55.77,55.79,55.76,55.79,3819.0,55.0001,55.0198,54.9902,55.0198,3819.0
2024-10-25 15:00:00,55.79,55.8,55.77,55.77,4155.0,55.0198,55.0297,55.0001,55.0001,4155.0
2024-10-25 15:05:00,55.77,55.78,55.77,55.77,4290.0,55.0001,55.0099,55.0001,55.0001,4290.0
2024-10-25 15:10:00,55.77,55.77,55.71,55.71,3856.0,55.0001,55.0001,54.9409,54.9409,3856.0
2024-10-25 15:15:00,55.74,55.78,55.74,55.78,2600.0,54.9705,55.0099,54.9705,55.0099,2600.0
2024-10-25 15:20:00,55.75,55.77,55.72,55.72,3700.0,54.9804,55.0001,54.9508,54.9508,3700.0
2024-10-25 15:25:00,55.73,55.76,55.73,55.76,3704.0,54.9606,54.9902,54.9606,54.9902,3704.0
2024-10-25 15:30:00,55.76,55.76,55.73,55.74,5448.0,54.9902,54.9902,54.9606,54.9705,5448.0
2024-10-25 15:35:00,55.73,55.78,55.72,55.78,11877.0,54.9606,55.0099,54.9508,55.0099,11877.0
2024-10-25 15:40:00,55.78,55.81,55.77,55.8,9325.0,55.0099,55.0395,55.0001,55.0297,9325.0
2024-10-25 15:45:00,55.8,55.8,55.74,55.74,11014.0,55.0297,55.0297,54.9705,54.9705,11014.0
2024-10-25 15:50:00,55.75,55.78,55.7,55.78,52073.0,54.9804,55.0099,54.931,55.0099,52073.0
2024-10-25 15:55:00,55.78,55.8,55.7,55.75,39863.0,55.0099,55.0297,54.931,54.9804,39863.0
2024-10-28 09:30:00,55.96,55.97,55.48,55.55,21745.0,55.1875,55.1973,54.7141,54.7831,21745.0
2024-10-28 09:35:00,55.57,55.81,55.57,55.81,8326.0,54.8028,55.0395,54.8028,55.0395,8326.0
2024-10-28 09:40:00,55.8,55.85,55.77,55.77,4920.0,55.0297,55.079,55.0001,55.0001,4920.0
2024-10-28 09:45:00,55.76,55.79,55.67,55.67,8651.0,54.9902,55.0198,54.9015,54.9015,8651.0
2024-10-28 09:50:00,55.67,55.7,55.6,55.6,3900.0,54.9015,54.931,54.8324,54.8324,3900.0
2024-10-28 09:55:00,55.6,55.6,55.55,55.56,6868.0,54.8324,54.8324,54.7831,54.793,6868.0
2024-10-28 10:00:00,55.55,55.62,55.55,55.61,8048.0,54.7831,54.8522,54.7831,54.8423,8048.0
2024-10-28 10:05:00,55.62,55.66,55.61,55.65,3167.0,54.8522,54.8916,54.8423,54.8817,3167.0
2024-10-28 10:10:00,55.65,55.67,55.63,55.64,2917.0,54.8817,54.9015,54.862,54.8719,2917.0
2024-10-28 10:15:00,55.64,55.66,55.63,55.63,2258.0,54.8719,54.8916,54.862,54.862,2258.0
2024-10-28 10:20:00,55.64,55.69,55.64,55.69,2821.0,54.8719,54.9212,54.8719,54.9212,2821.0
2024-10-28 10:25:00,55.69,55.71,55.67,55.68,4155.0,54.9212,54.9409,54.9015,54.9113,4155.0
2024-10-28 10:30:00,55.68,55.69,55.59,55.59,3850.0,54.9113,54.9212,54.8226,54.8226,3850.0
2024-10-28 10:35:00,55.58,55.62,55.58,55.58,6100.0,54.8127,54.8522,54.8127,54.8127,6100.0
2024-10-28 10:40:00,55.58,55.58,55.54,55.57,4627.0,54.8127,54.8127,54.7733,54.8028,4627.0
2024-10-28 10:45:00,55.58,55.59,55.52,55.54,3016.0,54.8127,54.8226,54.7535,54.7733,3016.0
2024-10-28 10:50:00,55.55,55.58,55.55,55.58,661.0,54.7831,54.8127,54.7831,54.8127,661.0
2024-10-28 10:55:00,55.56,55.57,55.49,55.52,8521.0,54.793,54.8028,54.7239,54.7535,8521.0
2024-10-28 11:00:00,55.52,55.52,55.44,55.48,7901.0,54.7535,54.7535,54.6746,54.7141,7901.0
2024-10-28 11:05:00,55.45,55.47,55.43,55.43,4499.0,54.6845,54.7042,54.6648,54.6648,4499.0
2024-10-28 11:10:00,55.44,55.51,55.44,55.5,5601.0,54.6746,54.7437,54.6746,54.7338,5601.0
2024-10-28 11:15:00,55.49,55.49,55.42,55.42,7261.0,54.7239,54.7239,54.6549,54.6549,7261.0
2024-10-28 11:20:00,55.41,55.45,55.38,55.4,6730.0,54.6451,54.6845,54.6155,54.6352,6730.0
2024-10-28 11:25:00,55.4,55.4,55.35,55.36,4022.0,54.6352,54.6352,54.5859,54.5957,4022.0
2024-10-28 11:30:00,55.36,55.37,55.33,55.37,5738.0,54.5957,54.6056,54.5662,54.6056,5738.0
2024-10-28 11:35:00,55.37,55.4,55.36,55.36,5021.0,54.6056,54.6352,54.5957,54.5957,5021.0
2024-10-28 11:40:00,55.35,55.35,55.27,55.27,4807.0,54.5859,54.5859,54.507,54.507,4807.0
2024-10-28 11:45:00,55.28,55.33,55.28,55.28,8817.0,54.5168,54.5662,54.5168,54.5168,8817.0
2024-10-28 11:50:00,55.28,55.3,55.27,55.29,2657.0,54.5168,54.5366,54.507,54.5267,2657.0
2024-10-28 11:55:00,55.29,55.37,55.29,55.37,2768.0,54.5267,54.6056,54.5267,54.6056,2768.0
2024-10-28 12:00:00,55.37,55.39,55.35,55.39,1584.0,54.6056,54.6253,54.5859,54.6253,1584.0
2024-10-28 12:05:00,55.38,55.38,55.35,55.36,1464.0,54.6155,54.6155,54.5859,54.5957,1464.0
2024-10-28 12:10:00,55.39,55.42,55.39,55.42,2660.0,54.6253,54.6549,54.6253,54.6549,2660.0
2024-10-28 12:15:00,55.43,55.45,55.43,55.44,1050.0,54.6648,54.6845,54.6648,54.6746,1050.0
2024-10-28 12:20:00,55.43,55.49,55.43,55.47,5263.0,54.6648,54.7239,54.6648,54.7042,5263.0
2024-10-28 12:25:00,55.48,55.49,55.48,55.49,2301.0,54.7141,54.7239,54.7141,54.7239,2301.0
2024-10-28 12:30:00,55.48,55.49,55.47,55.47,3006.0,54.7141,54.7239,54.7042,54.7042,3006.0
2024-10-28 12:35:00,55.46,55.46,55.45,55.45,1044.0,54.6944,54.6944,54.6845,54.6845,1044.0
2024-10-28 12:40:00,55.45,55.49,55.45,55.49,1608.0,54.6845,54.7239,54.6845,54.7239,1608.0
2024-10-28 12:45:00,55.49,55.49,55.44,55.46,3245.0,54.7239,54.7239,54.6746,54.6944,3245.0
2024-10-28 12:50:00,55.47,55.47,55.45,55.47,2201.0,54.7042,54.7042,54.6845,54.7042,2201.0
2024-10-28 12:55:00,55.48,55.48,55.46,55.46,1700.0,54.7141,54.7141,54.6944,54.6944,1700.0
2024-10-28 13:00:00,55.47,55.48,55.45,55.45,1626.0,54.7042,54.7141,54.6845,54.6845,1626.0
2024-10-28 13:05:00,55.44,55.45,55.43,55.45,500.0,54.6746,54.6845,54.6648,54.6845,500.0
2024-10-28 13:10:00,55.45,55.45,55.33,55.34,2700.0,54.6845,54.6845,54.5662,54.576,2700.0
2024-10-28 13:15:00,55.34,55.36,55.32,55.36,7435.0,54.576,54.5957,54.5563,54.5957,7435.0
2024-10-28 13:20:00,55.37,55.39,55.37,55.39,4379.0,54.6056,54.6253,54.6056,54.6253,4379.0
2024-10-28 13:25:00,55.38,55.39,55.37,55.37,1685.0,54.6155,54.6253,54.6056,54.6056,1685.0
2024-10-28 13:30:00,55.36,55.4,55.36,55.4,9343.0,54.5957,54.6352,54.5957,54.6352,9343.0
2024-10-28 13:35:00,55.38,55.38,55.37,55.37,975.0,54.6155,54.6155,54.6056,54.6056,975.0
2024-10-28 13:40:00,55.36,55.38,55.36,55.38,1197.0,54.5957,54.6155,54.5957,54.6155,1197.0
2024-10-28 13:45:00,55.38,55.4,55.34,55.34,2400.0,54.6155,54.6352,54.576,54.576,2400.0
2024-10-28 13:50:00,55.34,55.36,55.32,55.33,11859.0,54.576,54.5957,54.5563,54.5662,11859.0
2024-10-28 13:55:00,55.32,55.33,55.3,55.33,3619.0,54.5563,54.5662,54.5366,54.5662,3619.0
2024-10-28 14:00:00,55.33,55.34,55.29,55.29,6007.0,54.5662,54.576,54.5267,54.5267,6007.0
2024-10-28 14:05:00,55.28,55.28,55.25,55.25,7012.0,54.5168,54.5168,54.4873,54.4873,7012.0
2024-10-28 14:10:00,55.25,55.25,55.22,55.25,9538.0,54.4873,54.4873,54.4577,54.4873,9538.0
2024-10-28 14:15:00,55.26,55.29,55.26,55.27,5879.0,54.4971,54.5267,54.4971,54.507,5879.0
2024-10-28 14:20:00,55.26,55.26,55.24,55.25,3025.0,54.4971,54.4971,54.4774,54.4873,3025.0
2024-10-28 14:25:00,55.25,55.26,55.23,55.23,5096.0,54.4873,54.4971,54.4675,54.4675,5096.0
2024-10-28 14:30:00,55.24,55.25,55.24,55.24,2575.0,54.4774,54.4873,54.4774,54.4774,2575.0
2024-10-28 14:35:00,55.24,55.26,55.23,55.26,1767.0,54.4774,54.4971,54.4675,54.4971,1767.0
2024-10-28 14:40:00,55.3,55.3,55.3,55.3,1137.0,54.5366,54.5366,54.5366,54.5366,1137.0
2024-10-28 14:45:00,55.3,55.3,55.27,55.3,2908.0,54.5366,54.5366,54.507,54.5366,2908.0
2024-10-28 14:50:00,55.3,55.35,55.3,55.35,3974.0,54.5366,54.5859,54.5366,54.5859,3974.0
2024-10-28 14:55:00,55.34,55.35,55.31,55.31,2584.0,54.576,54.5859,54.5464,54.5464,2584.0
2024-10-28 15:00:00,55.3,55.38,55.29,55.38,2400.0,54.5366,54.6155,54.5267,54.6155,2400.0
2024-10-28 15:05:00,55.38,55.38,55.34,55.36,1799.0,54.6155,54.6155,54.576,54.5957,1799.0
2024-10-28 15:10:00,55.37,55.39,55.37,55.38,2000.0,54.6056,54.6253,54.6056,54.6155,2000.0
2024-10-28 15:15:00,55.38,55.39,55.34,55.34,2890.0,54.6155,54.6253,54.576,54.576,2890.0
2024-10-28 15:20:00,55.34,55.38,55.34,55.37,6040.0,54.576,54.6155,54.576,54.6056,6040.0
2024-10-28 15:25:00,55.36,55.37,55.36,55.37,1948.0,54.5957,54.6056,54.5957,54.6056,1948.0
2024-10-28 15:30:00,55.37,55.38,55.36,55.36,3500.0,54.6056,54.6155,54.5957,54.5957,3500.0
2024-10-28 15:35:00,55.36,55.37,55.33,55.33,5927.0,54.5957,54.6056,54.5662,54.5662,5927.0
2024-10-28 15:40:00,55.35,55.35,55.3,55.3,8637.0,54.5859,54.5859,54.5366,54.5366,8637.0
2024-10-28 15:45:00,55.31,55.34,55.31,55.34,4255.0,54.5464,54.576,54.5464,54.576,4255.0
2024-10-28 15:50:00,55.32,55.37,55.31,55.36,14108.0,54.5563,54.6056,54.5464,54.5957,14108.0
2024-10-28 15:55:00,55.35,55.35,55.24,55.3,48395.0,54.5859,54.5859,54.4774,54.5366,48395.0
2024-10-29 09:30:00,55.33,55.48,55.28,55.47,20840.0,54.5662,54.7141,54.5168,54.7042,20840.0
2024-10-29 09:35:00,55.5,55.5,55.42,55.42,4823.0,54.7338,54.7338,54.6549,54.6549,4823.0
2024-10-29 09:40:00,55.41,55.51,55.4,55.51,6158.0,54.6451,54.7437,54.6352,54.7437,6158.0
2024-10-29 09:45:00,55.57,55.82,55.57,55.77,24993.0,54.8028,55.0494,54.8028,55.0001,24993.0
2024-10-29 09:50:00,55.78,55.84,55.76,55.8,6820.0,55.0099,55.0691,54.9902,55.0297,6820.0
2024-10-29 09:55:00,55.81,55.91,55.81,55.91,6086.0,55.0395,55.1381,55.0395,55.1381,6086.0
2024-10-29 10:00:00,55.92,56.1,55.88,56.03,25441.0,55.148,55.3255,55.1086,55.2565,25441.0
2024-10-29 10:05:00,56.02,56.02,55.97,55.97,6752.0,55.2466,55.2466,55.1973,55.1973,6752.0
2024-10-29 10:10:00,55.98,56.0,55.91,55.95,10079.0,55.2072,55.2269,55.1381,55.1776,10079.0
2024-10-29 10:15:00,55.95,56.0,55.93,55.96,13168.0,55.1776,55.2269,55.1579,55.1875,13168.0
2024-10-29 10:20:00,55.96,56.02,55.93,56.02,9859.0,55.1875,55.2466,55.1579,55.2466,9859.0
2024-10-29 10:25:00,56.01,56.02,55.86,55.9,9304.0,55.2368,55.2466,55.0888,55.1283,9304.0
2024-10-29 10:30:00,55.9,55.92,55.86,55.89,8965.0,55.1283,55.148,55.0888,55.1184,8965.0
2024-10-29 10:35:00,55.88,55.95,55.88,55.9,6420.0,55.1086,55.1776,55.1086,55.1283,6420.0
2024-10-29 10:40:00,55.89,55.89,55.83,55.86,6360.0,55.1184,55.1184,55.0593,55.0888,6360.0
2024-10-29 10:45:00,55.87,55.88,55.79,55.81,7832.0,55.0987,55.1086,55.0198,55.0395,7832.0
2024-10-29 10:50:00,55.83,55.9,55.81,55.9,5975.0,55.0593,55.1283,55.0395,55.1283,5975.0
2024-10-29 10:55:00,55.9,55.91,55.8,55.82,8015.0,55.1283,55.1381,55.0297,55.0494,8015.0
2024-10-29 11:00:00,55.8,55.83,55.8,55.81,4504.0,55.0297,55.0593,55.0297,55.0395,4504.0
2024-10-29 11:05:00,55.81,55.81,55.76,55.76,5353.0,55.0395,55.0395,54.9902,54.9902,5353.0
2024-10-29 11:10:00,55.77,55.79,55.74,55.79,6425.0,55.0001,55.0198,54.9705,55.0198,6425.0
2024-10-29 11:15:00,55.8,55.8,55.76,55.77,4748.0,55.0297,55.0297,54.9902,55.0001,4748.0
2024-10-29 11:20:00,55.77,55.81,55.74,55.8,5319.0,55.0001,55.0395,54.9705,55.0297,5319.0
2024-10-29 11:25:00,55.79,55.8,55.73,55.73,6327.0,55.0198,55.0297,54.9606,54.9606,6327.0
2024-10-29 11:30:00,55.74,55.78,55.74,55.78,4306.0,54.9705,55.0099,54.9705,55.0099,4306.0
2024-10-29 11:35:00,55.77,55.83,55.77,55.83,6600.0,55.0001,55.0593,55.0001,55.0593,6600.0
2024-10-29 11:40:00,55.84,55.87,55.84,55.85,2879.0,55.0691,55.0987,55.0691,55.079,2879.0
2024-10-29 11:45:00,55.84,55.84,55.78,55.79,4124.0,55.0691,55.0691,55.0099,55.0198,4124.0
2024-10-29 11:50:00,55.78,55.79,55.74,55.74,5620.0,55.0099,55.0198,54.9705,54.9705,5620.0
2024-10-29 11:55:00,55.74,55.79,55.73,55.76,4481.0,54.9705,55.0198,54.9606,54.9902,4481.0
2024-10-29 12:00:00,55.77,55.87,55.77,55.87,5636.0,55.0001,55.0987,55.0001,55.0987,5636.0
2024-10-29 12:05:00,55.85,55.85,55.84,55.85,2015.0,55.079,55.079,55.0691,55.079,2015.0
2024-10-29 12:10:00,55.87,55.88,55.85,55.86,10457.0,55.0987,55.1086,55.079,55.0888,10457.0
2024-10-29 12:15:00,55.87,55.94,55.87,55.91,5200.0,55.0987,55.1677,55.0987,55.1381,5200.0
2024-10-29 12:20:00,55.91,55.93,55.91,55.93,1800.0,55.1381,55.1579,55.1381,55.1579,1800.0
2024-10-29 12:25:00,55.93,55.97,55.88,55.88,4601.0,55.1579,55.1973,55.1086,55.1086,4601.0
2024-10-29 12:30:00,55.89,55.9,55.87,55.89,3745.0,55.1184,55.1283,55.0987,55.1184,3745.0
2024-10-29 12:35:00,55.89,55.92,55.87,55.88,5239.0,55.1184,55.148,55.0987,55.1086,5239.0
2024-10-29 12:40:00,55.89,55.91,55.89,55.9,2162.0,55.1184,55.1381,55.1184,55.1283,2162.0
2024-10-29 12:45:00,55.9,55.91,55.88,55.91,6100.0,55.1283,55.1381,55.1086,55.1381,6100.0
2024-10-29 12:50:00,55.93,55.96,55.93,55.95,6369.0,55.1579,55.1875,55.1579,55.1776,6369.0
2024-10-29 12:55:00,55.95,55.97,55.95,55.95,6563.0,55.1776,55.1973,55.1776,55.1776,6563.0
2024-10-29 13:00:00,55.96,56.0,55.96,55.99,16587.0,55.1875,55.2269,55.1875,55.217,16587.0
2024-10-29 13:05:00,55.99,56.0,55.98,55.99,4084.0,55.217,55.2269,55.2072,55.217,4084.0
2024-10-29 13:10:00,55.98,55.99,55.96,55.98,4282.0,55.2072,55.217,55.1875,55.2072,4282.0
2024-10-29 13:15:00,55.98,55.98,55.94,55.95,5395.0,55.2072,55.2072,55.1677,55.1776,5395.0
2024-10-29 13:20:00,55.96,55.96,55.92,55.93,3900.0,55.1875,55.1875,55.148,55.1579,3900.0
2024-10-29 13:25:00,55.93,55.93,55.9,55.9,1111.0,55.1579,55.1579,55.1283,55.1283,1111.0
2024-10-29 13:30:00,55.89,55.89,55.88,55.88,1200.0,55.1184,55.1184,55.1086,55.1086,1200.0
2024-10-29 13:35:00,55.88,55.88,55.85,55.86,3521.0,55.1086,55.1086,55.079,55.0888,3521.0
2024-10-29 13:40:00,55.86,55.86,55.8,55.8,4294.0,55.0888,55.0888,55.0297,55.0297,4294.0
2024-10-29 13:45:00,55.8,55.81,55.79,55.8,2823.0,55.0297,55.0395,55.0198,55.0297,2823.0
2024-10-29 13:50:00,55.79,55.83,55.78,55.83,3700.0,55.0198,55.0593,55.0099,55.0593,3700.0
2024-10-29 13:55:00,55.83,55.83,55.81,55.81,4308.0,55.0593,55.0593,55.0395,55.0395,4308.0
2024-10-29 14:00:00,55.81,55.81,55.8,55.81,3200.0,55.0395,55.0395,55.0297,55.0395,3200.0
2024-10-29 14:05:00,55.81,55.82,55.81,55.81,2100.0,55.0395,55.0494,55.0395,55.0395,2100.0
2024-10-29 14:10:00,55.8,55.82,55.78,55.79,2019.0,55.0297,55.0494,55.0099,55.0198,2019.0
2024-10-29 14:15:00,55.79,55.81,55.78,55.79,3800.0,55.0198,55.0395,55.0099,55.0198,3800.0
2024-10-29 14:20:00,55.81,55.83,55.8,55.8,4354.0,55.0395,55.0593,55.0297,55.0297,4354.0
2024-10-29 14:25:00,55.8,55.8,55.79,55.8,4798.0,55.0297,55.0297,55.0198,55.0297,4798.0
2024-10-29 14:30:00,55.81,55.82,55.79,55.79,4410.0,55.0395,55.0494,55.0198,55.0198,4410.0
2024-10-29 14:35:00,55.8,55.82,55.8,55.8,4807.0,55.0297,55.0494,55.0297,55.0297,4807.0
2024-10-29 14:40:00,55.8,55.81,55.77,55.79,3937.0,55.0297,55.0395,55.0001,55.0198,3937.0
2024-10-29 14:45:00,55.8,55.83,55.8,55.81,4676.0,55.0297,55.0593,55.0297,55.0395,4676.0
2024-10-29 14:50:00,55.81,55.81,55.81,55.81,600.0,55.0395,55.0395,55.0395,55.0395,600.0
2024-10-29 14:55:00,55.8,55.84,55.8,55.84,6136.0,55.0297,55.0691,55.0297,55.0691,6136.0
2024-10-29 15:00:00,55.84,55.84,55.8,55.8,7295.0,55.0691,55.0691,55.0297,55.0297,7295.0
2024-10-29 15:05:00,55.8,55.8,55.8,55.8,4292.0,55.0297,55.0297,55.0297,55.0297,4292.0
2024-10-29 15:10:00,55.8,55.8,55.79,55.8,7743.0,55.0297,55.0297,55.0198,55.0297,7743.0
2024-10-29 15:15:00,55.8,55.8,55.78,55.8,4892.0,55.0297,55.0297,55.0099,55.0297,4892.0
2024-10-29 15:20:00,55.8,55.81,55.78,55.8,14453.0,55.0297,55.0395,55.0099,55.0297,14453.0
2024-10-29 15:25:00,55.79,55.85,55.79,55.85,7215.0,55.0198,55.079,55.0198,55.079,7215.0
2024-10-29 15:30:00,55.84,55.84,55.81,55.82,4402.0,55.0691,55.0691,55.0395,55.0494,4402.0
2024-10-29 15:35:00,55.83,55.83,55.77,55.79,7420.0,55.0593,55.0593,55.0001,55.0198,7420.0
2024-10-29 15:40:00,55.79,55.8,55.76,55.76,8187.0,55.0198,55.0297,54.9902,54.9902,8187.0
2024-10-29 15:45:00,55.76,55.76,55.72,55.72,10087.0,54.9902,54.9902,54.9508,54.9508,10087.0
2024-10-29 15:50:00,55.72,55.8,55.69,55.77,41139.0,54.9508,55.0297,54.9212,55.0001,41139.0
2024-10-29 15:55:00,55.77,55.77,55.65,55.67,49384.0,55.0001,55.0001,54.8817,54.9015,49384.0
2024-10-30 09:30:00,55.57,55.97,55.53,55.77,21003.0,54.8028,55.1973,54.7634,55.0001,21003.0
2024-10-30 09:35:00,55.77,56.03,55.74,55.99,11511.0,55.0001,55.2565,54.9705,55.217,11511.0
2024-10-30 09:40:00,55.97,55.99,55.88,55.89,10118.0,55.1973,55.217,55.1086,55.1184,10118.0
2024-10-30 09:45:00,55.88,55.88,55.73,55.81,5974.0,55.1086,55.1086,54.9606,55.0395,5974.0
2024-10-30 09:50:00,55.8,55.83,55.74,55.81,5200.0,55.0297,55.0593,54.9705,55.0395,5200.0
2024-10-30 09:55:00,55.81,55.89,55.81,55.85,6330.0,55.0395,55.1184,55.0395,55.079,6330.0
2024-10-30 10:00:00,55.82,55.83,55.73,55.76,9705.0,55.0494,55.0593,54.9606,54.9902,9705.0
2024-10-30 10:05:00,55.76,55.78,55.73,55.78,5905.0,54.9902,55.0099,54.9606,55.0099,5905.0
2024-10-30 10:10:00,55.79,55.84,55.77,55.84,7052.0,55.0198,55.0691,55.0001,55.0691,7052.0
2024-10-30 10:15:00,55.85,55.92,55.85,55.91,5410.0,55.079,55.148,55.079,55.1381,5410.0
2024-10-30 10:20:00,55.91,55.92,55.81,55.83,5105.0,55.1381,55.148,55.0395,55.0593,5105.0
2024-10-30 10:25:00,55.83,55.85,55.81,55.82,4411.0,55.0593,55.079,55.0395,55.0494,4411.0
2024-10-30 10:30:00,55.81,55.83,55.81,55.83,6197.0,55.0395,55.0593,55.0395,55.0593,6197.0
2024-10-30 10:35:00,55.83,55.87,55.82,55.87,4644.0,55.0593,55.0987,55.0494,55.0987,4644.0
2024-10-30 10:40:00,55.83,55.83,55.81,55.81,3296.0,55.0593,55.0593,55.0395,55.0395,3296.0
2024-10-30 10:45:00,55.81,55.82,55.76,55.79,8950.0,55.0395,55.0494,54.9902,55.0198,8950.0
2024-10-30 10:50:00,55.78,55.8,55.74,55.76,9363.0,55.0099,55.0297,54.9705,54.9902,9363.0
2024-10-30 10:55:00,55.76,55.8,55.73,55.75,8143.0,54.9902,55.0297,54.9606,54.9804,8143.0
2024-10-30 11:00:00,55.73,55.73,55.7,55.73,4700.0,54.9606,54.9606,54.931,54.9606,4700.0
2024-10-30 11:05:00,55.72,55.72,55.65,55.69,6241.0,54.9508,54.9508,54.8817,54.9212,6241.0
2024-10-30 11:10:00,55.69,55.69,55.65,55.66,6342.0,54.9212,54.9212,54.8817,54.8916,6342.0
2024-10-30 11:15:00,55.67,55.68,55.64,55.68,5261.0,54.9015,54.9113,54.8719,54.9113,5261.0
2024-10-30 11:20:00,55.68,55.69,55.66,55.67,4527.0,54.9113,54.9212,54.8916,54.9015,4527.0
2024-10-30 11:25:00,55.67,55.7,55.67,55.69,4251.0,54.9015,54.931,54.9015,54.9212,4251.0
2024-10-30 11:30:00,55.68,55.68,55.65,55.65,3013.0,54.9113,54.9113,54.8817,54.8817,3013.0
2024-10-30 11:35:00,55.62,55.66,55.6,55.64,7035.0,54.8522,54.8916,54.8324,54.8719,7035.0
2024-10-30 11:40:00,55.65,55.66,55.64,55.64,3502.0,54.8817,54.8916,54.8719,54.8719,3502.0
2024-10-30 11:45:00,55.65,55.66,55.63,55.63,2228.0,54.8817,54.8916,54.862,54.862,2228.0
2024-10-30 11:50:00,55.63,55.64,55.62,55.63,9732.0,54.862,54.8719,54.8522,54.862,9732.0
2024-10-30 11:55:00,55.63,55.65,55.63,55.65,3730.0,54.862,54.8817,54.862,54.8817,3730.0
2024-10-30 12:00:00,55.64,55.7,55.64,55.69,3082.0,54.8719,54.931,54.8719,54.9212,3082.0
2024-10-30 12:05:00,55.68,55.68,55.63,55.67,8516.0,54.9113,54.9113,54.862,54.9015,8516.0
2024-10-30 12:10:00,55.66,55.67,55.65,55.65,5548.0,54.8916,54.9015,54.8817,54.8817,5548.0
2024-10-30 12:15:00,55.65,55.66,55.63,55.66,8677.0,54.8817,54.8916,54.862,54.8916,8677.0
2024-10-30 12:20:00,55.66,55.66,55.65,55.66,3224.0,54.8916,54.8916,54.8817,54.8916,3224.0
2024-10-30 12:25:00,55.66,55.66,55.64,55.66,20246.0,54.8916,54.8916,54.8719,54.8916,20246.0
2024-10-30 12:30:00,55.65,55.7,55.62,55.7,13273.0,54.8817,54.931,54.8522,54.931,13273.0
2024-10-30 12:35:00,55.7,55.73,55.7,55.71,5676.0,54.931,54.9606,54.931,54.9409,5676.0
2024-10-30 12:40:00,55.72,55.73,55.72,55.73,3650.0,54.9508,54.9606,54.9508,54.9606,3650.0
2024-10-30 12:45:00,55.73,55.73,55.7,55.71,4725.0,54.9606,54.9606,54.931,54.9409,4725.0
2024-10-30 12:50:00,55.69,55.69,55.68,55.68,4055.0,54.9212,54.9212,54.9113,54.9113,4055.0
2024-10-30 12:55:00,55.68,55.7,55.67,55.67,3200.0,54.9113,54.931,54.9015,54.9015,3200.0
2024-10-30 13:00:00,55.66,55.69,55.66,55.68,4592.0,54.8916,54.9212,54.8916,54.9113,4592.0
2024-10-30 13:05:00,55.68,55.69,55.67,55.67,2334.0,54.9113,54.9212,54.9015,54.9015,2334.0
2024-10-30 13:10:00,55.66,55.66,55.66,55.66,4169.0,54.8916,54.8916,54.8916,54.8916,4169.0
2024-10-30 13:15:00,55.65,55.66,55.65,55.66,1561.0,54.8817,54.8916,54.8817,54.8916,1561.0
2024-10-30 13:20:00,55.66,55.66,55.64,55.65,3358.0,54.8916,54.8916,54.8719,54.8817,3358.0
2024-10-30 13:25:00,55.66,55.67,55.59,55.62,9682.0,54.8916,54.9015,54.8226,54.8522,9682.0
2024-10-30 13:30:00,55.61,55.62,55.52,55.53,7045.0,54.8423,54.8522,54.7535,54.7634,7045.0
2024-10-30 13:35:00,55.52,55.52,55.47,55.48,8431.0,54.7535,54.7535,54.7042,54.7141,8431.0
2024-10-30 13:40:00,55.47,55.48,55.46,55.47,4808.0,54.7042,54.7141,54.6944,54.7042,4808.0
2024-10-30 13:45:00,55.45,55.48,55.45,55.48,6186.0,54.6845,54.7141,54.6845,54.7141,6186.0
2024-10-30 13:50:00,55.48,55.48,55.41,55.41,4928.0,54.7141,54.7141,54.6451,54.6451,4928.0
2024-10-30 13:55:00,55.41,55.45,55.4,55.43,5371.0,54.6451,54.6845,54.6352,54.6648,5371.0
2024-10-30 14:00:00,55.43,55.44,55.43,55.43,4898.0,54.6648,54.6746,54.6648,54.6648,4898.0
2024-10-30 14:05:00,55.42,55.46,55.42,55.43,12759.0,54.6549,54.6944,54.6549,54.6648,12759.0
2024-10-30 14:10:00,55.43,55.44,55.43,55.44,4275.0,54.6648,54.6746,54.6648,54.6746,4275.0
2024-10-30 14:15:00,55.42,55.43,55.41,55.42,5091.0,54.6549,54.6648,54.6451,54.6549,5091.0
2024-10-30 14:20:00,55.42,55.42,55.38,55.38,8033.0,54.6549,54.6549,54.6155,54.6155,8033.0
2024-10-30 14:25:00,55.38,55.4,55.38,55.39,5919.0,54.6155,54.6352,54.6155,54.6253,5919.0
2024-10-30 14:30:00,55.39,55.41,55.39,55.4,3643.0,54.6253,54.6451,54.6253,54.6352,3643.0
2024-10-30 14:35:00,55.39,55.4,55.38,55.4,5892.0,54.6253,54.6352,54.6155,54.6352,5892.0
2024-10-30 14:40:00,55.41,55.43,55.41,55.41,3933.0,54.6451,54.6648,54.6451,54.6451,3933.0
2024-10-30 14:45:00,55.41,55.42,55.41,55.42,5851.0,54.6451,54.6549,54.6451,54.6549,5851.0
2024-10-30 14:50:00,55.43,55.46,55.41,55.43,11382.0,54.6648,54.6944,54.6451,54.6648,11382.0
2024-10-30 14:55:00,55.44,55.47,55.44,55.47,4586.0,54.6746,54.7042,54.6746,54.7042,4586.0
2024-10-30 15:00:00,55.46,55.51,55.46,55.51,13073.0,54.6944,54.7437,54.6944,54.7437,13073.0
2024-10-30 15:05:00,55.51,55.56,55.49,55.54,8782.0,54.7437,54.793,54.7239,54.7733,8782.0
2024-10-30 15:10:00,55.55,55.56,55.54,55.55,4309.0,54.7831,54.793,54.7733,54.7831,4309.0
2024-10-30 15:15:00,55.53,55.56,55.52,55.56,5280.0,54.7634,54.793,54.7535,54.793,5280.0
2024-10-30 15:20:00,55.57,55.57,55.56,55.56,4304.0,54.8028,54.8028,54.793,54.793,4304.0
2024-10-30 15:25:00,55.55,55.56,55.51,55.51,5690.0,54.7831,54.793,54.7437,54.7437,5690.0
2024-10-30 15:30:00,55.52,55.55,55.51,55.55,7429.0,54.7535,54.7831,54.7437,54.7831,7429.0
2024-10-30 15:35:00,55.55,55.55,55.52,55.54,7352.0,54.7831,54.7831,54.7535,54.7733,7352.0
2024-10-30 15:40:00,55.54,55.56,55.51,55.51,8088.0,54.7733,54.793,54.7437,54.7437,8088.0
2024-10-30 15:45:00,55.51,55.52,55.48,55.5,6786.0,54.7437,54.7535,54.7141,54.7338,6786.0
2024-10-30 15:50:00,55.49,55.56,55.49,55.54,37802.0,54.7239,54.793,54.7239,54.7733,37802.0
2024-10-30 15:55:00,55.56,55.62,55.55,55.59,60214.0,54.793,54.8522,54.7831,54.8226,60214.0
2024-10-31 09:30:00,55.41,55.51,55.13,55.16,16722.0,54.6451,54.7437,54.3689,54.3985,16722.0
2024-10-31 09:35:00,55.17,55.22,55.0,55.11,23442.0,54.4084,54.4577,54.2407,54.3492,23442.0
2024-10-31 09:40:00,55.11,55.24,55.09,55.09,6659.0,54.3492,54.4774,54.3295,54.3295,6659.0
2024-10-31 09:45:00,55.08,55.08,54.92,54.93,14927.0,54.3196,54.3196,54.1618,54.1717,14927.0
2024-10-31 09:50:00,54.93,54.98,54.85,54.85,9937.0,54.1717,54.221,54.0928,54.0928,9937.0
2024-10-31 09:55:00,54.87,55.01,54.85,54.95,16953.0,54.1125,54.2506,54.0928,54.1914,16953.0
2024-10-31 10:00:00,54.94,54.99,54.91,54.93,12702.0,54.1815,54.2309,54.152,54.1717,12702.0
2024-10-31 10:05:00,54.93,54.94,54.78,54.78,16337.0,54.1717,54.1815,54.0237,54.0237,16337.0
2024-10-31 10:10:00,54.78,54.83,54.76,54.8,16937.0,54.0237,54.0731,54.004,54.0435,16937.0
2024-10-31 10:15:00,54.83,54.93,54.83,54.89,14614.0,54.0731,54.1717,54.0731,54.1322,14614.0
2024-10-31 10:20:00,54.89,54.92,54.85,54.91,6400.0,54.1322,54.1618,54.0928,54.152,6400.0
2024-10-31 10:25:00,54.9,54.9,54.81,54.85,7511.0,54.1421,54.1421,54.0533,54.0928,7511.0
2024-10-31 10:30:00,54.83,54.92,54.81,54.91,8721.0,54.0731,54.1618,54.0533,54.152,8721.0
2024-10-31 10:35:00,54.93,54.93,54.83,54.9,13105.0,54.1717,54.1717,54.0731,54.1421,13105.0
2024-10-31 10:40:00,54.91,54.91,54.83,54.83,7077.0,54.152,54.152,54.0731,54.0731,7077.0
2024-10-31 10:45:00,54.83,54.88,54.8,54.84,15037.0,54.0731,54.1224,54.0435,54.0829,15037.0
2024-10-31 10:50:00,54.84,54.86,54.81,54.81,8757.0,54.0829,54.1026,54.0533,54.0533,8757.0
2024-10-31 10:55:00,54.81,54.82,54.76,54.78,9391.0,54.0533,54.0632,54.004,54.0237,9391.0
2024-10-31 11:00:00,54.77,54.77,54.73,54.75,6063.0,54.0139,54.0139,53.9744,53.9942,6063.0
2024-10-31 11:05:00,54.76,54.81,54.72,54.78,8223.0,54.004,54.0533,53.9646,54.0237,8223.0
2024-10-31 11:10:00,54.79,54.8,54.74,54.77,11846.0,54.0336,54.0435,53.9843,54.0139,11846.0
2024-10-31 11:15:00,54.78,54.87,54.78,54.84,9122.0,54.0237,54.1125,54.0237,54.0829,9122.0
2024-10-31 11:20:00,54.84,54.89,54.84,54.87,5763.0,54.0829,54.1322,54.0829,54.1125,5763.0
2024-10-31 11:25:00,54.86,54.9,54.83,54.84,15382.0,54.1026,54.1421,54.0731,54.0829,15382.0
2024-10-31 11:30:00,54.84,54.87,54.82,54.82,7873.0,54.0829,54.1125,54.0632,54.0632,7873.0
2024-10-31 11:35:00,54.81,54.87,54.81,54.85,5845.0,54.0533,54.1125,54.0533,54.0928,5845.0
2024-10-31 11:40:00,54.84,54.91,54.84,54.91,4647.0,54.0829,54.152,54.0829,54.152,4647.0
2024-10-31 11:45:00,54.91,54.91,54.86,54.87,4226.0,54.152,54.152,54.1026,54.1125,4226.0
2024-10-31 11:50:00,54.88,54.88,54.85,54.87,2739.0,54.1224,54.1224,54.0928,54.1125,2739.0
2024-10-31 11:55:00,54.87,54.93,54.86,54.93,7300.0,54.1125,54.1717,54.1026,54.1717,7300.0
2024-10-31 12:00:00,54.94,54.97,54.92,54.97,5107.0,54.1815,54.2111,54.1618,54.2111,5107.0
2024-10-31 12:05:00,54.97,54.99,54.97,54.99,8482.0,54.2111,54.2309,54.2111,54.2309,8482.0
2024-10-31 12:10:00,54.98,55.02,54.98,55.01,5733.0,54.221,54.2604,54.221,54.2506,5733.0
2024-10-31 12:15:00,55.02,55.03,55.01,55.01,5280.0,54.2604,54.2703,54.2506,54.2506,5280.0
2024-10-31 12:20:00,55.02,55.03,54.99,54.99,11004.0,54.2604,54.2703,54.2309,54.2309,11004.0
2024-10-31 12:25:00,54.99,55.07,54.97,55.07,6901.0,54.2309,54.3097,54.2111,54.3097,6901.0
2024-10-31 12:30:00,55.08,55.08,55.05,55.05,4486.0,54.3196,54.3196,54.29,54.29,4486.0
2024-10-31 12:35:00,55.05,55.05,54.98,54.99,5804.0,54.29,54.29,54.221,54.2309,5804.0
2024-10-31 12:40:00,54.99,55.07,54.99,55.07,3913.0,54.2309,54.3097,54.2309,54.3097,3913.0
2024-10-31 12:45:00,55.08,55.09,55.08,55.09,4200.0,54.3196,54.3295,54.3196,54.3295,4200.0
2024-10-31 12:50:00,55.09,55.11,55.09,55.09,2561.0,54.3295,54.3492,54.3295,54.3295,2561.0
2024-10-31 12:55:00,55.09,55.15,55.07,55.14,2203.0,54.3295,54.3886,54.3097,54.3788,2203.0
2024-10-31 13:00:00,55.14,55.18,55.14,55.16,3900.0,54.3788,54.4182,54.3788,54.3985,3900.0
2024-10-31 13:05:00,55.17,55.17,55.15,55.17,3000.0,54.4084,54.4084,54.3886,54.4084,3000.0
2024-10-31 13:10:00,55.18,55.18,55.12,55.12,1100.0,54.4182,54.4182,54.3591,54.3591,1100.0
2024-10-31 13:15:00,55.12,55.12,55.09,55.1,4200.0,54.3591,54.3591,54.3295,54.3393,4200.0
2024-10-31 13:20:00,55.11,55.14,55.11,55.13,3955.0,54.3492,54.3788,54.3492,54.3689,3955.0
2024-10-31 13:25:00,55.13,55.15,55.11,55.14,4960.0,54.3689,54.3886,54.3492,54.3788,4960.0
2024-10-31 13:30:00,55.13,55.16,55.1,55.15,6453.0,54.3689,54.3985,54.3393,54.3886,6453.0
2024-10-31 13:35:00,55.15,55.16,55.13,55.13,4272.0,54.3886,54.3985,54.3689,54.3689,4272.0
2024-10-31 13:40:00,55.13,55.16,55.11,55.12,5130.0,54.3689,54.3985,54.3492,54.3591,5130.0
2024-10-31 13:45:00,55.12,55.15,55.11,55.14,4668.0,54.3591,54.3886,54.3492,54.3788,4668.0
2024-10-31 13:50:00,55.15,55.16,55.12,55.14,3600.0,54.3886,54.3985,54.3591,54.3788,3600.0
2024-10-31 13:55:00,55.13,55.15,55.13,55.14,2400.0,54.3689,54.3886,54.3689,54.3788,2400.0
2024-10-31 14:00:00,55.13,55.13,55.1,55.13,4679.0,54.3689,54.3689,54.3393,54.3689,4679.0
2024-10-31 14:05:00,55.13,55.19,55.12,55.12,5128.0,54.3689,54.4281,54.3591,54.3591,5128.0
2024-10-31 14:10:00,55.13,55.18,55.12,55.16,6338.0,54.3689,54.4182,54.3591,54.3985,6338.0
2024-10-31 14:15:00,55.16,55.19,55.16,55.16,5005.0,54.3985,54.4281,54.3985,54.3985,5005.0
2024-10-31 14:20:00,55.16,55.23,55.16,55.23,7737.0,54.3985,54.4675,54.3985,54.4675,7737.0
2024-10-31 14:25:00,55.22,55.22,55.19,55.21,6917.0,54.4577,54.4577,54.4281,54.4478,6917.0
2024-10-31 14:30:00,55.22,55.22,55.13,55.17,7856.0,54.4577,54.4577,54.3689,54.4084,7856.0
2024-10-31 14:35:00,55.16,55.17,55.13,55.14,6449.0,54.3985,54.4084,54.3689,54.3788,6449.0
2024-10-31 14:40:00,55.15,55.19,55.15,55.19,6517.0,54.3886,54.4281,54.3886,54.4281,6517.0
2024-10-31 14:45:00,55.2,55.21,55.15,55.15,6878.0,54.438,54.4478,54.3886,54.3886,6878.0
2024-10-31 14:50:00,55.16,55.19,55.16,55.17,5221.0,54.3985,54.4281,54.3985,54.4084,5221.0
2024-10-31 14:55:00,55.18,55.19,55.17,55.19,4850.0,54.4182,54.4281,54.4084,54.4281,4850.0
2024-10-31 15:00:00,55.19,55.2,55.15,55.17,7616.0,54.4281,54.438,54.3886,54.4084,7616.0
2024-10-31 15:05:00,55.17,55.18,55.16,55.18,3966.0,54.4084,54.4182,54.3985,54.4182,3966.0
2024-10-31 15:10:00,55.17,55.17,55.15,55.15,3400.0,54.4084,54.4084,54.3886,54.3886,3400.0
2024-10-31 15:15:00,55.16,55.16,55.12,55.15,6446.0,54.3985,54.3985,54.3591,54.3886,6446.0
2024-10-31 15:20:00,55.16,55.21,55.16,55.18,9163.0,54.3985,54.4478,54.3985,54.4182,9163.0
2024-10-31 15:25:00,55.19,55.19,55.13,55.15,8258.0,54.4281,54.4281,54.3689,54.3886,8258.0
2024-10-31 15:30:00,55.16,55.17,55.12,55.13,20453.0,54.3985,54.4084,54.3591,54.3689,20453.0
2024-10-31 15:35:00,55.13,55.16,55.11,55.13,16492.0,54.3689,54.3985,54.3492,54.3689,16492.0
2024-10-31 15:40:00,55.13,55.18,55.12,55.17,19720.0,54.3689,54.4182,54.3591,54.4084,19720.0
2024-10-31 15:45:00,55.17,55.22,55.13,55.2,16887.0,54.4084,54.4577,54.3689,54.438,16887.0
2024-10-31 15:50:00,55.21,55.22,54.77,54.83,134158.0,54.4478,54.4577,54.0139,54.0731,134158.0
2024-10-31 15:55:00,54.84,54.84,54.7,54.75,228004.0,54.0829,54.0829,53.9449,53.9942,228004.0
2024-11-01 09:30:00,54.54,55.25,54.53,55.24,22723.0,53.7871,54.4873,53.7772,54.4774,22723.0
2024-11-01 09:35:00,55.24,55.24,55.15,55.2,5671.0,54.4774,54.4774,54.3886,54.438,5671.0
2024-11-01 09:40:00,55.17,55.21,55.12,55.18,11135.0,54.4084,54.4478,54.3591,54.4182,11135.0
2024-11-01 09:45:00,55.16,55.23,55.11,55.11,9663.0,54.3985,54.4675,54.3492,54.3492,9663.0
2024-11-01 09:50:00,55.11,55.15,55.06,55.06,9381.0,54.3492,54.3886,54.2999,54.2999,9381.0
2024-11-01 09:55:00,55.06,55.14,55.01,55.14,8081.0,54.2999,54.3788,54.2506,54.3788,8081.0
2024-11-01 10:00:00,55.14,55.14,55.03,55.07,8373.0,54.3788,54.3788,54.2703,54.3097,8373.0
2024-11-01 10:05:00,55.06,55.18,55.05,55.18,9425.0,54.2999,54.4182,54.29,54.4182,9425.0
2024-11-01 10:10:00,55.19,55.25,55.15,55.24,6575.0,54.4281,54.4873,54.3886,54.4774,6575.0
2024-11-01 10:15:00,55.24,55.3,55.23,55.3,5043.0,54.4774,54.5366,54.4675,54.5366,5043.0
2024-11-01 10:20:00,55.3,55.32,55.27,55.3,8308.0,54.5366,54.5563,54.507,54.5366,8308.0
2024-11-01 10:25:00,55.29,55.47,55.29,55.47,13946.0,54.5267,54.7042,54.5267,54.7042,13946.0
2024-11-01 10:30:00,55.47,55.56,55.46,55.54,13596.0,54.7042,54.793,54.6944,54.7733,13596.0
2024-11-01 10:35:00,55.54,55.55,55.51,55.54,10245.0,54.7733,54.7831,54.7437,54.7733,10245.0
2024-11-01 10:40:00,55.56,55.56,55.37,55.41,11321.0,54.793,54.793,54.6056,54.6451,11321.0
2024-11-01 10:45:00,55.41,55.46,55.38,55.46,7824.0,54.6451,54.6944,54.6155,54.6944,7824.0
2024-11-01 10:50:00,55.47,55.48,55.39,55.48,9781.0,54.7042,54.7141,54.6253,54.7141,9781.0
2024-11-01 10:55:00,55.48,55.56,55.47,55.56,7061.0,54.7141,54.793,54.7042,54.793,7061.0
2024-11-01 11:00:00,55.56,55.67,55.56,55.67,9316.0,54.793,54.9015,54.793,54.9015,9316.0
2024-11-01 11:05:00,55.66,55.66,55.62,55.64,6690.0,54.8916,54.8916,54.8522,54.8719,6690.0
2024-11-01 11:10:00,55.66,55.79,55.66,55.79,13513.0,54.8916,55.0198,54.8916,55.0198,13513.0
2024-11-01 11:15:00,55.79,55.8,55.65,55.67,6585.0,55.0198,55.0297,54.8817,54.9015,6585.0
2024-11-01 11:20:00,55.67,55.67,55.61,55.64,4711.0,54.9015,54.9015,54.8423,54.8719,4711.0
2024-11-01 11:25:00,55.66,55.7,55.63,55.69,6159.0,54.8916,54.931,54.862,54.9212,6159.0
2024-11-01 11:30:00,55.7,55.7,55.62,55.66,2800.0,54.931,54.931,54.8522,54.8916,2800.0
2024-11-01 11:35:00,55.66,55.69,55.65,55.67,4290.0,54.8916,54.9212,54.8817,54.9015,4290.0
2024-11-01 11:40:00,55.67,55.7,55.56,55.56,5092.0,54.9015,54.931,54.793,54.793,5092.0
2024-11-01 11:45:00,55.55,55.58,55.54,55.55,3351.0,54.7831,54.8127,54.7733,54.7831,3351.0
2024-11-01 11:50:00,55.54,55.54,55.42,55.46,5175.0,54.7733,54.7733,54.6549,54.6944,5175.0
2024-11-01 11:55:00,55.46,55.47,55.44,55.46,2952.0,54.6944,54.7042,54.6746,54.6944,2952.0
2024-11-01 12:00:00,55.45,55.48,55.45,55.47,2519.0,54.6845,54.7141,54.6845,54.7042,2519.0
2024-11-01 12:05:00,55.48,55.56,55.48,55.56,3454.0,54.7141,54.793,54.7141,54.793,3454.0
2024-11-01 12:10:00,55.56,55.57,55.49,55.49,5872.0,54.793,54.8028,54.7239,54.7239,5872.0
2024-11-01 12:15:00,55.5,55.51,55.44,55.47,4597.0,54.7338,54.7437,54.6746,54.7042,4597.0
2024-11-01 12:20:00,55.48,55.5,55.42,55.5,3130.0,54.7141,54.7338,54.6549,54.7338,3130.0
2024-11-01 12:25:00,55.51,55.52,55.45,55.45,6353.0,54.7437,54.7535,54.6845,54.6845,6353.0
2024-11-01 12:30:00,55.47,55.55,55.46,55.55,4100.0,54.7042,54.7831,54.6944,54.7831,4100.0
2024-11-01 12:35:00,55.54,55.56,55.52,55.55,4100.0,54.7733,54.793,54.7535,54.7831,4100.0
2024-11-01 12:40:00,55.55,55.55,55.45,55.45,4158.0,54.7831,54.7831,54.6845,54.6845,4158.0
2024-11-01 12:45:00,55.45,55.51,55.45,55.51,4214.0,54.6845,54.7437,54.6845,54.7437,4214.0
2024-11-01 12:50:00,55.49,55.52,55.49,55.5,2863.0,54.7239,54.7535,54.7239,54.7338,2863.0
2024-11-01 12:55:00,55.5,55.51,55.47,55.49,3805.0,54.7338,54.7437,54.7042,54.7239,3805.0
2024-11-01 13:00:00,55.5,55.51,55.47,55.47,4442.0,54.7338,54.7437,54.7042,54.7042,4442.0
2024-11-01 13:05:00,55.48,55.49,55.41,55.44,3790.0,54.7141,54.7239,54.6451,54.6746,3790.0
2024-11-01 13:10:00,55.43,55.47,55.42,55.47,4167.0,54.6648,54.7042,54.6549,54.7042,4167.0
2024-11-01 13:15:00,55.46,55.49,55.45,55.49,5015.0,54.6944,54.7239,54.6845,54.7239,5015.0
2024-11-01 13:20:00,55.49,55.6,55.49,55.59,4698.0,54.7239,54.8324,54.7239,54.8226,4698.0
2024-11-01 13:25:00,55.58,55.61,55.56,55.58,5702.0,54.8127,54.8423,54.793,54.8127,5702.0
2024-11-01 13:30:00,55.58,55.58,55.45,55.45,4691.0,54.8127,54.8127,54.6845,54.6845,4691.0
2024-11-01 13:35:00,55.45,55.45,55.41,55.42,4980.0,54.6845,54.6845,54.6451,54.6549,4980.0
2024-11-01 13:40:00,55.41,55.41,55.31,55.32,10124.0,54.6451,54.6451,54.5464,54.5563,10124.0
2024-11-01 13:45:00,55.33,55.46,55.33,55.45,4562.0,54.5662,54.6944,54.5662,54.6845,4562.0
2024-11-01 13:50:00,55.45,55.52,55.45,55.52,6758.0,54.6845,54.7535,54.6845,54.7535,6758.0
2024-11-01 13:55:00,55.51,55.51,55.38,55.39,4555.0,54.7437,54.7437,54.6155,54.6253,4555.0
2024-11-01 14:00:00,55.38,55.42,55.37,55.42,3127.0,54.6155,54.6549,54.6056,54.6549,3127.0
2024-11-01 14:05:00,55.43,55.43,55.35,55.38,4687.0,54.6648,54.6648,54.5859,54.6155,4687.0
2024-11-01 14:10:00,55.37,55.39,55.32,55.34,4015.0,54.6056,54.6253,54.5563,54.576,4015.0
2024-11-01 14:15:00,55.33,55.34,55.29,55.32,5231.0,54.5662,54.576,54.5267,54.5563,5231.0
2024-11-01 14:20:00,55.31,55.36,55.27,55.36,4133.0,54.5464,54.5957,54.507,54.5957,4133.0
2024-11-01 14:25:00,55.36,55.36,55.33,55.34,4226.0,54.5957,54.5957,54.5662,54.576,4226.0
2024-11-01 14:30:00,55.32,55.32,55.3,55.3,2750.0,54.5563,54.5563,54.5366,54.5366,2750.0
2024-11-01 14:35:00,55.28,55.35,55.28,55.35,6774.0,54.5168,54.5859,54.5168,54.5859,6774.0
2024-11-01 14:40:00,55.35,55.38,55.34,55.38,5084.0,54.5859,54.6155,54.576,54.6155,5084.0
2024-11-01 14:45:00,55.38,55.4,55.34,55.36,4386.0,54.6155,54.6352,54.576,54.5957,4386.0
2024-11-01 14:50:00,55.36,55.38,55.35,55.37,3431.0,54.5957,54.6155,54.5859,54.6056,3431.0
2024-11-01 14:55:00,55.36,55.41,55.36,55.41,2817.0,54.5957,54.6451,54.5957,54.6451,2817.0
2024-11-01 15:00:00,55.4,55.4,55.35,55.35,4250.0,54.6352,54.6352,54.5859,54.5859,4250.0
2024-11-01 15:05:00,55.35,55.42,55.35,55.42,5528.0,54.5859,54.6549,54.5859,54.6549,5528.0
2024-11-01 15:10:00,55.41,55.42,55.4,55.41,3581.0,54.6451,54.6549,54.6352,54.6451,3581.0
2024-11-01 15:15:00,55.41,55.43,55.4,55.42,5487.0,54.6451,54.6648,54.6352,54.6549,5487.0
2024-11-01 15:20:00,55.42,55.45,55.41,55.45,6096.0,54.6549,54.6845,54.6451,54.6845,6096.0
2024-11-01 15:25:00,55.46,55.48,55.43,55.43,9680.0,54.6944,54.7141,54.6648,54.6648,9680.0
2024-11-01 15:30:00,55.43,55.51,55.43,55.5,9453.0,54.6648,54.7437,54.6648,54.7338,9453.0
2024-11-01 15:35:00,55.5,55.52,55.48,55.52,17086.0,54.7338,54.7535,54.7141,54.7535,17086.0
2024-11-01 15:40:00,55.51,55.56,55.5,55.51,16164.0,54.7437,54.793,54.7338,54.7437,16164.0
2024-11-01 15:45:00,55.52,55.53,55.5,55.51,20907.0,54.7535,54.7634,54.7338,54.7437,20907.0
2024-11-01 15:50:00,55.51,55.53,55.41,55.5,86285.0,54.7437,54.7634,54.6451,54.7338,86285.0
2024-11-01 15:55:00,55.51,55.52,55.45,55.48,56360.0,54.7437,54.7535,54.6845,54.7141,56360.0
2024-11-04 09:30:00,55.45,55.52,55.31,55.33,29505.0,54.6845,54.7535,54.5464,54.5662,29505.0
2024-11-04 09:35:00,55.34,55.34,55.13,55.26,26214.0,54.576,54.576,54.3689,54.4971,26214.0
2024-11-04 09:40:00,55.27,55.34,55.24,55.28,19477.0,54.507,54.576,54.4774,54.5168,19477.0
2024-11-04 09:45:00,55.27,55.51,55.27,55.5,16020.0,54.507,54.7437,54.507,54.7338,16020.0
2024-11-04 09:50:00,55.5,55.5,55.42,55.48,3908.0,54.7338,54.7338,54.6549,54.7141,3908.0
2024-11-04 09:55:00,55.47,55.58,55.47,55.56,7054.0,54.7042,54.8127,54.7042,54.793,7054.0
2024-11-04 10:00:00,55.54,55.6,55.51,55.55,6607.0,54.7733,54.8324,54.7437,54.7831,6607.0
2024-11-04 10:05:00,55.55,55.55,55.52,55.54,3981.0,54.7831,54.7831,54.7535,54.7733,3981.0
2024-11-04 10:10:00,55.55,55.64,55.53,55.63,11265.0,54.7831,54.8719,54.7634,54.862,11265.0
2024-11-04 10:15:00,55.64,55.7,55.61,55.61,18795.0,54.8719,54.931,54.8423,54.8423,18795.0
2024-11-04 10:20:00,55.61,55.7,55.61,55.7,6359.0,54.8423,54.931,54.8423,54.931,6359.0
2024-11-04 10:25:00,55.71,55.71,55.6,55.65,7163.0,54.9409,54.9409,54.8324,54.8817,7163.0
2024-11-04 10:30:00,55.69,55.76,55.68,55.73,9754.0,54.9212,54.9902,54.9113,54.9606,9754.0
2024-11-04 10:35:00,55.73,55.78,55.73,55.76,6276.0,54.9606,55.0099,54.9606,54.9902,6276.0
2024-11-04 10:40:00,55.77,55.77,55.73,55.77,3814.0,55.0001,55.0001,54.9606,55.0001,3814.0
2024-11-04 10:45:00,55.78,55.79,55.74,55.79,4548.0,55.0099,55.0198,54.9705,55.0198,4548.0
2024-11-04 10:50:00,55.81,55.81,55.77,55.8,3674.0,55.0395,55.0395,55.0001,55.0297,3674.0
2024-11-04 10:55:00,55.8,55.8,55.73,55.75,3405.0,55.0297,55.0297,54.9606,54.9804,3405.0
2024-11-04 11:00:00,55.75,55.76,55.7,55.72,3832.0,54.9804,54.9902,54.931,54.9508,3832.0
2024-11-04 11:05:00,55.73,55.73,55.7,55.7,3165.0,54.9606,54.9606,54.931,54.931,3165.0
2024-11-04 11:10:00,55.7,55.75,55.7,55.72,1895.0,54.931,54.9804,54.931,54.9508,1895.0
2024-11-04 11:15:00,55.72,55.73,55.67,55.67,4745.0,54.9508,54.9606,54.9015,54.9015,4745.0
2024-11-04 11:20:00,55.67,55.72,55.64,55.7,16592.0,54.9015,54.9508,54.8719,54.931,16592.0
2024-11-04 11:25:00,55.71,55.72,55.67,55.67,4404.0,54.9409,54.9508,54.9015,54.9015,4404.0
2024-11-04 11:30:00,55.65,55.66,55.61,55.62,4400.0,54.8817,54.8916,54.8423,54.8522,4400.0
2024-11-04 11:35:00,55.6,55.6,55.54,55.55,3608.0,54.8324,54.8324,54.7733,54.7831,3608.0
2024-11-04 11:40:00,55.56,55.56,55.51,55.51,2800.0,54.793,54.793,54.7437,54.7437,2800.0
2024-11-04 11:45:00,55.5,55.51,55.45,55.47,14111.0,54.7338,54.7437,54.6845,54.7042,14111.0
2024-11-04 11:50:00,55.47,55.48,55.45,55.46,7945.0,54.7042,54.7141,54.6845,54.6944,7945.0
2024-11-04 11:55:00,55.47,55.47,55.39,55.46,12606.0,54.7042,54.7042,54.6253,54.6944,12606.0
2024-11-04 12:00:00,55.49,55.53,55.48,55.48,3900.0,54.7239,54.7634,54.7141,54.7141,3900.0
2024-11-04 12:05:00,55.49,55.49,55.44,55.45,4600.0,54.7239,54.7239,54.6746,54.6845,4600.0
2024-11-04 12:10:00,55.46,55.55,55.45,55.53,2321.0,54.6944,54.7831,54.6845,54.7634,2321.0
2024-11-04 12:15:00,55.53,55.55,55.53,55.55,1970.0,54.7634,54.7831,54.7634,54.7831,1970.0
2024-11-04 12:20:00,55.56,55.66,55.56,55.66,5362.0,54.793,54.8916,54.793,54.8916,5362.0
2024-11-04 12:25:00,55.66,55.69,55.66,55.69,3516.0,54.8916,54.9212,54.8916,54.9212,3516.0
2024-11-04 12:30:00,55.7,55.75,55.69,55.75,4704.0,54.931,54.9804,54.9212,54.9804,4704.0
2024-11-04 12:35:00,55.77,55.79,55.76,55.77,6262.0,55.0001,55.0198,54.9902,55.0001,6262.0
2024-11-04 12:40:00,55.77,55.87,55.77,55.85,9203.0,55.0001,55.0987,55.0001,55.079,9203.0
2024-11-04 12:45:00,55.84,55.9,55.84,55.87,8552.0,55.0691,55.1283,55.0691,55.0987,8552.0
2024-11-04 12:50:00,55.87,55.89,55.84,55.84,4600.0,55.0987,55.1184,55.0691,55.0691,4600.0
2024-11-04 12:55:00,55.83,55.83,55.81,55.81,4700.0,55.0593,55.0593,55.0395,55.0395,4700.0
2024-11-04 13:00:00,55.8,55.84,55.76,55.76,6555.0,55.0297,55.0691,54.9902,54.9902,6555.0
2024-11-04 13:05:00,55.74,55.75,55.66,55.7,3800.0,54.9705,54.9804,54.8916,54.931,3800.0
2024-11-04 13:10:00,55.72,55.8,55.71,55.76,7523.0,54.9508,55.0297,54.9409,54.9902,7523.0
2024-11-04 13:15:00,55.77,55.82,55.76,55.79,6501.0,55.0001,55.0494,54.9902,55.0198,6501.0
2024-11-04 13:20:00,55.79,55.87,55.79,55.85,5613.0,55.0198,55.0987,55.0198,55.079,5613.0
2024-11-04 13:25:00,55.84,55.84,55.8,55.8,2066.0,55.0691,55.0691,55.0297,55.0297,2066.0
2024-11-04 13:30:00,55.8,55.82,55.79,55.8,2105.0,55.0297,55.0494,55.0198,55.0297,2105.0
2024-11-04 13:35:00,55.82,55.84,55.78,55.81,2300.0,55.0494,55.0691,55.0099,55.0395,2300.0
2024-11-04 13:40:00,55.81,55.85,55.81,55.82,2245.0,55.0395,55.079,55.0395,55.0494,2245.0
2024-11-04 13:45:00,55.87,55.9,55.86,55.87,4492.0,55.0987,55.1283,55.0888,55.0987,4492.0
2024-11-04 13:50:00,55.87,55.89,55.85,55.86,2300.0,55.0987,55.1184,55.079,55.0888,2300.0
2024-11-04 13:55:00,55.85,55.85,55.84,55.85,2952.0,55.079,55.079,55.0691,55.079,2952.0
2024-11-04 14:00:00,55.85,55.87,55.84,55.86,1755.0,55.079,55.0987,55.0691,55.0888,1755.0
2024-11-04 14:05:00,55.85,55.89,55.85,55.85,2000.0,55.079,55.1184,55.079,55.079,2000.0
2024-11-04 14:10:00,55.84,55.85,55.82,55.84,3554.0,55.0691,55.079,55.0494,55.0691,3554.0
2024-11-04 14:15:00,55.85,55.85,55.81,55.82,3573.0,55.079,55.079,55.0395,55.0494,3573.0
2024-11-04 14:20:00,55.84,55.84,55.79,55.79,1200.0,55.0691,55.0691,55.0198,55.0198,1200.0
2024-11-04 14:25:00,55.79,55.83,55.79,55.79,3347.0,55.0198,55.0593,55.0198,55.0198,3347.0
2024-11-04 14:30:00,55.77,55.8,55.76,55.8,2880.0,55.0001,55.0297,54.9902,55.0297,2880.0
2024-11-04 14:35:00,55.81,55.81,55.77,55.79,1713.0,55.0395,55.0395,55.0001,55.0198,1713.0
2024-11-04 14:40:00,55.8,55.81,55.77,55.77,3542.0,55.0297,55.0395,55.0001,55.0001,3542.0
2024-11-04 14:45:00,55.75,55.79,55.75,55.76,2445.0,54.9804,55.0198,54.9804,54.9902,2445.0
2024-11-04 14:50:00,55.77,55.79,55.77,55.78,1500.0,55.0001,55.0198,55.0001,55.0099,1500.0
2024-11-04 14:55:00,55.78,55.78,55.74,55.74,1672.0,55.0099,55.0099,54.9705,54.9705,1672.0
2024-11-04 15:00:00,55.74,55.76,55.74,55.75,3994.0,54.9705,54.9902,54.9705,54.9804,3994.0
2024-11-04 15:05:00,55.76,55.76,55.74,55.74,3232.0,54.9902,54.9902,54.9705,54.9705,3232.0
2024-11-04 15:10:00,55.73,55.73,55.71,55.71,2251.0,54.9606,54.9606,54.9409,54.9409,2251.0
2024-11-04 15:15:00,55.7,55.75,55.7,55.75,3121.0,54.931,54.9804,54.931,54.9804,3121.0
2024-11-04 15:20:00,55.75,55.79,55.73,55.78,6910.0,54.9804,55.0198,54.9606,55.0099,6910.0
2024-11-04 15:25:00,55.8,55.8,55.77,55.77,3600.0,55.0297,55.0297,55.0001,55.0001,3600.0
2024-11-04 15:30:00,55.77,55.78,55.74,55.76,8393.0,55.0001,55.0099,54.9705,54.9902,8393.0
2024-11-04 15:35:00,55.76,55.76,55.72,55.74,7064.0,54.9902,54.9902,54.9508,54.9705,7064.0
2024-11-04 15:40:00,55.73,55.8,55.73,55.77,9908.0,54.9606,55.0297,54.9606,55.0001,9908.0
2024-11-04 15:45:00,55.77,55.8,55.77,55.8,10268.0,55.0001,55.0297,55.0001,55.0297,10268.0
2024-11-04 15:50:00,55.8,55.85,55.75,55.85,29606.0,55.0297,55.079,54.9804,55.079,29606.0
2024-11-04 15:55:00,55.85,55.87,55.82,55.84,45577.0,55.079,55.0987,55.0494,55.0691,45577.0
2024-11-05 09:30:00,55.9,55.94,55.66,55.66,16477.0,55.1283,55.1677,54.8916,54.8916,16477.0
2024-11-05 09:35:00,55.7,55.82,55.67,55.74,7340.0,54.931,55.0494,54.9015,54.9705,7340.0
2024-11-05 09:40:00,55.75,55.77,55.56,55.58,25006.0,54.9804,55.0001,54.793,54.8127,25006.0
2024-11-05 09:45:00,55.58,55.64,55.51,55.64,43831.0,54.8127,54.8719,54.7437,54.8719,43831.0
2024-11-05 09:50:00,55.65,55.77,55.64,55.77,7120.0,54.8817,55.0001,54.8719,55.0001,7120.0
2024-11-05 09:55:00,55.8,55.84,55.78,55.84,6515.0,55.0297,55.0691,55.0099,55.0691,6515.0
2024-11-05 10:00:00,55.84,55.92,55.83,55.92,8420.0,55.0691,55.148,55.0593,55.148,8420.0
2024-11-05 10:05:00,55.93,55.93,55.88,55.91,6465.0,55.1579,55.1579,55.1086,55.1381,6465.0
2024-11-05 10:10:00,55.92,55.98,55.92,55.98,5711.0,55.148,55.2072,55.148,55.2072,5711.0
2024-11-05 10:15:00,55.98,55.98,55.94,55.98,4635.0,55.2072,55.2072,55.1677,55.2072,4635.0
2024-11-05 10:20:00,55.98,56.16,55.98,56.16,13867.0,55.2072,55.3847,55.2072,55.3847,13867.0
2024-11-05 10:25:00,56.16,56.16,56.05,56.05,7457.0,55.3847,55.3847,55.2762,55.2762,7457.0
2024-11-05 10:30:00,56.08,56.08,56.01,56.02,5492.0,55.3058,55.3058,55.2368,55.2466,5492.0
2024-11-05 10:35:00,56.05,56.14,56.05,56.11,5536.0,55.2762,55.365,55.2762,55.3354,5536.0
2024-11-05 10:40:00,56.12,56.13,56.09,56.13,4887.0,55.3453,55.3551,55.3157,55.3551,4887.0
2024-11-05 10:45:00,56.12,56.12,56.06,56.08,10936.0,55.3453,55.3453,55.2861,55.3058,10936.0
2024-11-05 10:50:00,56.08,56.09,55.99,56.03,4717.0,55.3058,55.3157,55.217,55.2565,4717.0
2024-11-05 10:55:00,56.02,56.02,55.95,55.96,7114.0,55.2466,55.2466,55.1776,55.1875,7114.0
2024-11-05 11:00:00,55.96,55.98,55.91,55.93,4045.0,55.1875,55.2072,55.1381,55.1579,4045.0
2024-11-05 11:05:00,55.91,55.99,55.91,55.98,2917.0,55.1381,55.217,55.1381,55.2072,2917.0
2024-11-05 11:10:00,55.98,56.02,55.97,55.98,3109.0,55.2072,55.2466,55.1973,55.2072,3109.0
2024-11-05 11:15:00,55.99,56.05,55.97,56.01,7409.0,55.217,55.2762,55.1973,55.2368,7409.0
2024-11-05 11:20:00,56.02,56.07,56.02,56.07,4809.0,55.2466,55.2959,55.2466,55.2959,4809.0
2024-11-05 11:25:00,56.08,56.09,56.07,56.07,4843.0,55.3058,55.3157,55.2959,55.2959,4843.0
2024-11-05 11:30:00,56.07,56.08,56.04,56.06,5720.0,55.2959,55.3058,55.2664,55.2861,5720.0
2024-11-05 11:35:00,56.04,56.11,56.03,56.1,5139.0,55.2664,55.3354,55.2565,55.3255,5139.0
2024-11-05 11:40:00,56.09,56.09,56.04,56.04,5605.0,55.3157,55.3157,55.2664,55.2664,5605.0
2024-11-05 11:45:00,56.03,56.08,55.99,56.07,8244.0,55.2565,55.3058,55.217,55.2959,8244.0
2024-11-05 11:50:00,56.08,56.08,56.05,56.07,4423.0,55.3058,55.3058,55.2762,55.2959,4423.0
2024-11-05 11:55:00,56.08,56.12,56.07,56.1,8473.0,55.3058,55.3453,55.2959,55.3255,8473.0
2024-11-05 12:00:00,56.1,56.15,56.08,56.15,7740.0,55.3255,55.3748,55.3058,55.3748,7740.0
2024-11-05 12:05:00,56.13,56.16,56.12,56.13,4626.0,55.3551,55.3847,55.3453,55.3551,4626.0
2024-11-05 12:10:00,56.13,56.14,56.06,56.13,6013.0,55.3551,55.365,55.2861,55.3551,6013.0
2024-11-05 12:15:00,56.13,56.14,56.12,56.14,3132.0,55.3551,55.365,55.3453,55.365,3132.0
2024-11-05 12:20:00,56.12,56.13,56.12,56.13,2271.0,55.3453,55.3551,55.3453,55.3551,2271.0
2024-11-05 12:25:00,56.14,56.16,56.13,56.14,2645.0,55.365,55.3847,55.3551,55.365,2645.0
2024-11-05 12:30:00,56.15,56.18,56.15,56.15,3148.0,55.3748,55.4044,55.3748,55.3748,3148.0
2024-11-05 12:35:00,56.16,56.17,56.13,56.13,2756.0,55.3847,55.3946,55.3551,55.3551,2756.0
2024-11-05 12:40:00,56.14,56.14,56.11,56.12,1933.0,55.365,55.365,55.3354,55.3453,1933.0
2024-11-05 12:45:00,56.11,56.13,56.11,56.13,1918.0,55.3354,55.3551,55.3354,55.3551,1918.0
2024-11-05 12:50:00,56.13,56.18,56.12,56.14,5875.0,55.3551,55.4044,55.3453,55.365,5875.0
2024-11-05 12:55:00,56.13,56.13,56.08,56.09,3600.0,55.3551,55.3551,55.3058,55.3157,3600.0
2024-11-05 13:00:00,56.09,56.11,56.07,56.11,3152.0,55.3157,55.3354,55.2959,55.3354,3152.0
2024-11-05 13:05:00,56.11,56.12,56.09,56.1,3503.0,55.3354,55.3453,55.3157,55.3255,3503.0
2024-11-05 13:10:00,56.1,56.1,56.01,56.01,1940.0,55.3255,55.3255,55.2368,55.2368,1940.0
2024-11-05 13:15:00,56.02,56.05,56.02,56.02,3435.0,55.2466,55.2762,55.2466,55.2466,3435.0
2024-11-05 13:20:00,56.03,56.06,56.03,56.05,1600.0,55.2565,55.2861,55.2565,55.2762,1600.0
2024-11-05 13:25:00,56.03,56.06,56.03,56.05,500.0,55.2565,55.2861,55.2565,55.2762,500.0
2024-11-05 13:30:00,56.06,56.06,56.03,56.03,3400.0,55.2861,55.2861,55.2565,55.2565,3400.0
2024-11-05 13:35:00,56.03,56.05,56.01,56.05,1482.0,55.2565,55.2762,55.2368,55.2762,1482.0
2024-11-05 13:40:00,56.05,56.09,56.05,56.09,1322.0,55.2762,55.3157,55.2762,55.3157,1322.0
2024-11-05 13:45:00,56.09,56.1,56.06,56.08,3032.0,55.3157,55.3255,55.2861,55.3058,3032.0
2024-11-05 13:50:00,56.07,56.08,56.05,56.06,1592.0,55.2959,55.3058,55.2762,55.2861,1592.0
2024-11-05 13:55:00,56.06,56.06,56.05,56.06,1400.0,55.2861,55.2861,55.2762,55.2861,1400.0
2024-11-05 14:00:00,56.06,56.1,56.06,56.1,1825.0,55.2861,55.3255,55.2861,55.3255,1825.0
2024-11-05 14:05:00,56.1,56.11,56.1,56.1,1630.0,55.3255,55.3354,55.3255,55.3255,1630.0
2024-11-05 14:10:00,56.1,56.1,56.08,56.09,1907.0,55.3255,55.3255,55.3058,55.3157,1907.0
2024-11-05 14:15:00,56.08,56.1,56.06,56.09,2700.0,55.3058,55.3255,55.2861,55.3157,2700.0
2024-11-05 14:20:00,56.09,56.09,56.06,56.09,1644.0,55.3157,55.3157,55.2861,55.3157,1644.0
2024-11-05 14:25:00,56.09,56.11,56.09,56.1,3120.0,55.3157,55.3354,55.3157,55.3255,3120.0
2024-11-05 14:30:00,56.12,56.17,56.12,56.16,6932.0,55.3453,55.3946,55.3453,55.3847,6932.0
2024-11-05 14:35:00,56.16,56.17,56.14,56.15,5590.0,55.3847,55.3946,55.365,55.3748,5590.0
2024-11-05 14:40:00,56.15,56.16,56.13,56.14,1700.0,55.3748,55.3847,55.3551,55.365,1700.0
2024-11-05 14:45:00,56.13,56.15,56.11,56.13,2800.0,55.3551,55.3748,55.3354,55.3551,2800.0
2024-11-05 14:50:00,56.12,56.13,56.1,56.11,3500.0,55.3453,55.3551,55.3255,55.3354,3500.0
2024-11-05 14:55:00,56.1,56.12,56.09,56.11,4645.0,55.3255,55.3453,55.3157,55.3354,4645.0
2024-11-05 15:00:00,56.09,56.14,56.09,56.13,4000.0,55.3157,55.365,55.3157,55.3551,4000.0
2024-11-05 15:05:00,56.13,56.17,56.13,56.17,2702.0,55.3551,55.3946,55.3551,55.3946,2702.0
2024-11-05 15:10:00,56.17,56.18,56.16,56.18,4073.0,55.3946,55.4044,55.3847,55.4044,4073.0
2024-11-05 15:15:00,56.19,56.19,56.16,56.16,3983.0,55.4143,55.4143,55.3847,55.3847,3983.0
2024-11-05 15:20:00,56.16,56.22,56.15,56.21,9160.0,55.3847,55.4439,55.3748,55.434,9160.0
2024-11-05 15:25:00,56.21,56.23,56.2,56.22,3257.0,55.434,55.4537,55.4241,55.4439,3257.0
2024-11-05 15:30:00,56.22,56.26,56.21,56.23,12438.0,55.4439,55.4833,55.434,55.4537,12438.0
2024-11-05 15:35:00,56.23,56.27,56.23,56.25,6834.0,55.4537,55.4932,55.4537,55.4735,6834.0
2024-11-05 15:40:00,56.24,56.24,56.2,56.2,5837.0,55.4636,55.4636,55.4241,55.4241,5837.0
2024-11-05 15:45:00,56.2,56.25,56.19,56.23,6231.0,55.4241,55.4735,55.4143,55.4537,6231.0
2024-11-05 15:50:00,56.23,56.24,56.16,56.16,27548.0,55.4537,55.4636,55.3847,55.3847,27548.0
2024-11-05 15:55:00,56.16,56.17,56.08,56.17,32893.0,55.3847,55.3946,55.3058,55.3946,32893.0
2024-11-06 09:30:00,57.08,57.74,56.98,57.42,48441.0,56.292,56.9429,56.1934,56.6273,48441.0
2024-11-06 09:35:00,57.43,57.65,57.39,57.62,16954.0,56.6372,56.8541,56.5977,56.8245,16954.0
2024-11-06 09:40:00,57.65,57.7,57.44,57.45,19666.0,56.8541,56.9034,56.647,56.6569,19666.0
2024-11-06 09:45:00,57.46,57.57,57.24,57.29,18786.0,56.6668,56.7752,56.4498,56.4991,18786.0
2024-11-06 09:50:00,57.29,57.3,57.18,57.27,14697.0,56.4991,56.509,56.3906,56.4794,14697.0
2024-11-06 09:55:00,57.28,57.29,57.14,57.16,24459.0,56.4892,56.4991,56.3512,56.3709,24459.0
2024-11-06 10:00:00,57.17,57.27,57.09,57.13,48199.0,56.3808,56.4794,56.3019,56.3413,48199.0
2024-11-06 10:05:00,57.12,57.16,57.01,57.12,13767.0,56.3314,56.3709,56.223,56.3314,13767.0
2024-11-06 10:10:00,57.1,57.22,57.1,57.18,12155.0,56.3117,56.4301,56.3117,56.3906,12155.0
2024-11-06 10:15:00,57.18,57.21,57.13,57.19,8280.0,56.3906,56.4202,56.3413,56.4005,8280.0
2024-11-06 10:20:00,57.2,57.25,57.11,57.12,15874.0,56.4103,56.4597,56.3216,56.3314,15874.0
2024-11-06 10:25:00,57.12,57.13,57.05,57.1,17490.0,56.3314,56.3413,56.2624,56.3117,17490.0
2024-11-06 10:30:00,57.1,57.16,57.06,57.1,28844.0,56.3117,56.3709,56.2723,56.3117,28844.0
2024-11-06 10:35:00,57.08,57.11,57.03,57.06,16901.0,56.292,56.3216,56.2427,56.2723,16901.0
2024-11-06 10:40:00,57.08,57.08,57.02,57.05,21320.0,56.292,56.292,56.2328,56.2624,21320.0
2024-11-06 10:45:00,57.08,57.14,57.04,57.12,23259.0,56.292,56.3512,56.2525,56.3314,23259.0
2024-11-06 10:50:00,57.1,57.11,56.96,57.02,13320.0,56.3117,56.3216,56.1737,56.2328,13320.0
2024-11-06 10:55:00,57.02,57.07,57.01,57.05,2365.0,56.2328,56.2821,56.223,56.2624,2365.0
2024-11-06 11:00:00,57.02,57.09,57.0,57.07,9657.0,56.2328,56.3019,56.2131,56.2821,9657.0
2024-11-06 11:05:00,57.08,57.17,57.08,57.16,7328.0,56.292,56.3808,56.292,56.3709,7328.0
2024-11-06 11:10:00,57.17,57.24,57.14,57.24,8774.0,56.3808,56.4498,56.3512,56.4498,8774.0
2024-11-06 11:15:00,57.24,57.31,57.23,57.31,10870.0,56.4498,56.5188,56.4399,56.5188,10870.0
2024-11-06 11:20:00,57.31,57.34,57.27,57.34,6912.0,56.5188,56.5484,56.4794,56.5484,6912.0
2024-11-06 11:25:00,57.34,57.39,57.34,57.36,8060.0,56.5484,56.5977,56.5484,56.5681,8060.0
2024-11-06 11:30:00,57.38,57.48,57.38,57.48,10615.0,56.5879,56.6865,56.5879,56.6865,10615.0
2024-11-06 11:35:00,57.49,57.55,57.48,57.55,13350.0,56.6963,56.7555,56.6865,56.7555,13350.0
2024-11-06 11:40:00,57.56,57.59,57.54,57.55,13099.0,56.7654,56.795,56.7456,56.7555,13099.0
2024-11-06 11:45:00,57.55,57.56,57.5,57.55,5595.0,56.7555,56.7654,56.7062,56.7555,5595.0
2024-11-06 11:50:00,57.56,57.6,57.56,57.56,10074.0,56.7654,56.8048,56.7654,56.7654,10074.0
2024-11-06 11:55:00,57.57,57.58,57.51,57.53,7807.0,56.7752,56.7851,56.7161,56.7358,7807.0
2024-11-06 12:00:00,57.51,57.54,57.5,57.51,4846.0,56.7161,56.7456,56.7062,56.7161,4846.0
2024-11-06 12:05:00,57.52,57.54,57.5,57.52,4787.0,56.7259,56.7456,56.7062,56.7259,4787.0
2024-11-06 12:10:00,57.52,57.59,57.51,57.58,3698.0,56.7259,56.795,56.7161,56.7851,3698.0
2024-11-06 12:15:00,57.58,57.59,57.54,57.58,4376.0,56.7851,56.795,56.7456,56.7851,4376.0
2024-11-06 12:20:00,57.57,57.59,57.56,57.57,3777.0,56.7752,56.795,56.7654,56.7752,3777.0
2024-11-06 12:25:00,57.57,57.59,57.55,57.57,3135.0,56.7752,56.795,56.7555,56.7752,3135.0
2024-11-06 12:30:00,57.56,57.59,57.54,57.58,3847.0,56.7654,56.795,56.7456,56.7851,3847.0
2024-11-06 12:35:00,57.57,57.63,57.57,57.59,6079.0,56.7752,56.8344,56.7752,56.795,6079.0
2024-11-06 12:40:00,57.59,57.63,57.59,57.63,2911.0,56.795,56.8344,56.795,56.8344,2911.0
2024-11-06 12:45:00,57.65,57.69,57.65,57.69,4330.0,56.8541,56.8936,56.8541,56.8936,4330.0
2024-11-06 12:50:00,57.69,57.69,57.65,57.69,5509.0,56.8936,56.8936,56.8541,56.8936,5509.0
2024-11-06 12:55:00,57.69,57.74,57.69,57.74,11666.0,56.8936,56.9429,56.8936,56.9429,11666.0
2024-11-06 13:00:00,57.74,57.77,57.7,57.71,11748.0,56.9429,56.9725,56.9034,56.9133,11748.0
2024-11-06 13:05:00,57.71,57.76,57.71,57.75,9279.0,56.9133,56.9626,56.9133,56.9527,9279.0
2024-11-06 13:10:00,57.74,57.8,57.73,57.79,7176.0,56.9429,57.0021,56.933,56.9922,7176.0
2024-11-06 13:15:00,57.78,57.83,57.76,57.82,9178.0,56.9823,57.0316,56.9626,57.0218,9178.0
2024-11-06 13:20:00,57.81,57.83,57.77,57.78,8794.0,57.0119,57.0316,56.9725,56.9823,8794.0
2024-11-06 13:25:00,57.77,57.85,57.77,57.83,7844.0,56.9725,57.0514,56.9725,57.0316,7844.0
2024-11-06 13:30:00,57.83,57.85,57.79,57.85,7301.0,57.0316,57.0514,56.9922,57.0514,7301.0
2024-11-06 13:35:00,57.85,57.87,57.83,57.84,3100.0,57.0514,57.0711,57.0316,57.0415,3100.0
2024-11-06 13:40:00,57.84,57.93,57.84,57.92,12370.0,57.0415,57.1303,57.0415,57.1204,12370.0
2024-11-06 13:45:00,57.93,57.98,57.93,57.97,7316.0,57.1303,57.1796,57.1303,57.1697,7316.0
2024-11-06 13:50:00,57.98,57.98,57.93,57.97,5528.0,57.1796,57.1796,57.1303,57.1697,5528.0
2024-11-06 13:55:00,57.98,58.05,57.96,58.02,40851.0,57.1796,57.2486,57.1598,57.219,40851.0
2024-11-06 14:00:00,58.03,58.04,58.01,58.02,10982.0,57.2289,57.2387,57.2092,57.219,10982.0
2024-11-06 14:05:00,58.02,58.05,57.99,58.05,10410.0,57.219,57.2486,57.1894,57.2486,10410.0
2024-11-06 14:10:00,58.06,58.08,58.03,58.03,7493.0,57.2585,57.2782,57.2289,57.2289,7493.0
2024-11-06 14:15:00,58.03,58.04,57.99,58.01,6014.0,57.2289,57.2387,57.1894,57.2092,6014.0
2024-11-06 14:20:00,58.02,58.02,57.99,58.0,5504.0,57.219,57.219,57.1894,57.1993,5504.0
2024-11-06 14:25:00,58.01,58.02,58.0,58.02,8068.0,57.2092,57.219,57.1993,57.219,8068.0
2024-11-06 14:30:00,58.01,58.04,58.0,58.0,12775.0,57.2092,57.2387,57.1993,57.1993,12775.0
2024-11-06 14:35:00,58.03,58.05,58.0,58.0,9614.0,57.2289,57.2486,57.1993,57.1993,9614.0
2024-11-06 14:40:00,58.0,58.0,57.94,57.96,5441.0,57.1993,57.1993,57.1401,57.1598,5441.0
2024-11-06 14:45:00,57.96,57.99,57.96,57.97,6143.0,57.1598,57.1894,57.1598,57.1697,6143.0
2024-11-06 14:50:00,57.97,57.97,57.94,57.95,14357.0,57.1697,57.1697,57.1401,57.15,14357.0
2024-11-06 14:55:00,57.95,57.99,57.95,57.97,10510.0,57.15,57.1894,57.15,57.1697,10510.0
2024-11-06 15:00:00,57.97,57.99,57.95,57.99,12096.0,57.1697,57.1894,57.15,57.1894,12096.0
2024-11-06 15:05:00,57.98,58.02,57.95,57.96,18227.0,57.1796,57.219,57.15,57.1598,18227.0
2024-11-06 15:10:00,57.97,58.04,57.97,58.03,12451.0,57.1697,57.2387,57.1697,57.2289,12451.0
2024-11-06 15:15:00,58.04,58.04,57.99,58.01,9818.0,57.2387,57.2387,57.1894,57.2092,9818.0
2024-11-06 15:20:00,58.01,58.03,58.0,58.02,9222.0,57.2092,57.2289,57.1993,57.219,9222.0
2024-11-06 15:25:00,58.03,58.06,58.03,58.05,8815.0,57.2289,57.2585,57.2289,57.2486,8815.0
2024-11-06 15:30:00,58.06,58.06,58.01,58.01,12499.0,57.2585,57.2585,57.2092,57.2092,12499.0
2024-11-06 15:35:00,58.01,58.03,58.01,58.01,14020.0,57.2092,57.2289,57.2092,57.2092,14020.0
2024-11-06 15:40:00,58.02,58.05,57.99,58.03,13497.0,57.219,57.2486,57.1894,57.2289,13497.0
2024-11-06 15:45:00,58.03,58.06,58.01,58.03,38919.0,57.2289,57.2585,57.2092,57.2289,38919.0
2024-11-06 15:50:00,58.03,58.03,57.85,57.91,81751.0,57.2289,57.2289,57.0514,57.1105,81751.0
2024-11-06 15:55:00,57.91,57.95,57.84,57.85,85665.0,57.1105,57.15,57.0415,57.0514,85665.0
2024-11-07 09:30:00,57.95,57.95,57.56,57.63,11218.0,57.15,57.15,56.7654,56.8344,11218.0
2024-11-07 09:35:00,57.6,57.77,57.57,57.76,4503.0,56.8048,56.9725,56.7752,56.9626,4503.0
2024-11-07 09:40:00,57.78,57.84,57.78,57.82,5000.0,56.9823,57.0415,56.9823,57.0218,5000.0
2024-11-07 09:45:00,57.86,57.9,57.85,57.88,5060.0,57.0612,57.1007,57.0514,57.081,5060.0
2024-11-07 09:50:00,57.88,57.96,57.88,57.9,5496.0,57.081,57.1598,57.081,57.1007,5496.0
2024-11-07 09:55:00,57.91,57.92,57.82,57.82,7615.0,57.1105,57.1204,57.0218,57.0218,7615.0
2024-11-07 10:00:00,57.82,57.84,57.74,57.76,10992.0,57.0218,57.0415,56.9429,56.9626,10992.0
2024-11-07 10:05:00,57.77,57.81,57.7,57.72,10356.0,56.9725,57.0119,56.9034,56.9232,10356.0
2024-11-07 10:10:00,57.72,57.8,57.7,57.8,8905.0,56.9232,57.0021,56.9034,57.0021,8905.0
2024-11-07 10:15:00,57.8,57.82,57.74,57.76,5435.0,57.0021,57.0218,56.9429,56.9626,5435.0
2024-11-07 10:20:00,57.76,57.84,57.76,57.81,6372.0,56.9626,57.0415,56.9626,57.0119,6372.0
2024-11-07 10:25:00,57.83,57.84,57.8,57.8,9327.0,57.0316,57.0415,57.0021,57.0021,9327.0
2024-11-07 10:30:00,57.8,57.8,57.75,57.8,9077.0,57.0021,57.0021,56.9527,57.0021,9077.0
2024-11-07 10:35:00,57.79,57.81,57.76,57.81,8200.0,56.9922,57.0119,56.9626,57.0119,8200.0
2024-11-07 10:40:00,57.83,57.85,57.8,57.82,5649.0,57.0316,57.0514,57.0021,57.0218,5649.0
2024-11-07 10:45:00,57.81,57.81,57.76,57.79,7124.0,57.0119,57.0119,56.9626,56.9922,7124.0
2024-11-07 10:50:00,57.8,57.86,57.8,57.85,3262.0,57.0021,57.0612,57.0021,57.0514,3262.0
2024-11-07 10:55:00,57.87,57.97,57.86,57.93,7914.0,57.0711,57.1697,57.0612,57.1303,7914.0
2024-11-07 11:00:00,57.92,57.95,57.9,57.91,8194.0,57.1204,57.15,57.1007,57.1105,8194.0
2024-11-07 11:05:00,57.89,57.91,57.85,57.85,9278.0,57.0908,57.1105,57.0514,57.0514,9278.0
2024-11-07 11:10:00,57.86,57.88,57.83,57.85,7342.0,57.0612,57.081,57.0316,57.0514,7342.0
2024-11-07 11:15:00,57.85,57.85,57.74,57.79,9281.0,57.0514,57.0514,56.9429,56.9922,9281.0
2024-11-07 11:20:00,57.79,57.84,57.78,57.79,4358.0,56.9922,57.0415,56.9823,56.9922,4358.0
2024-11-07 11:25:00,57.79,57.8,57.77,57.77,3610.0,56.9922,57.0021,56.9725,56.9725,3610.0
2024-11-07 11:30:00,57.76,57.77,57.72,57.73,3600.0,56.9626,56.9725,56.9232,56.933,3600.0
2024-11-07 11:35:00,57.74,57.74,57.71,57.72,6198.0,56.9429,56.9429,56.9133,56.9232,6198.0
2024-11-07 11:40:00,57.74,57.74,57.73,57.74,3198.0,56.9429,56.9429,56.933,56.9429,3198.0
2024-11-07 11:45:00,57.74,57.78,57.73,57.77,3199.0,56.9429,56.9823,56.933,56.9725,3199.0
2024-11-07 11:50:00,57.78,57.8,57.75,57.8,2929.0,56.9823,57.0021,56.9527,57.0021,2929.0
2024-11-07 11:55:00,57.8,57.85,57.8,57.83,4016.0,57.0021,57.0514,57.0021,57.0316,4016.0
2024-11-07 12:00:00,57.83,57.91,57.83,57.91,5647.0,57.0316,57.1105,57.0316,57.1105,5647.0
2024-11-07 12:05:00,57.91,57.91,57.88,57.91,1400.0,57.1105,57.1105,57.081,57.1105,1400.0
2024-11-07 12:10:00,57.91,57.94,57.91,57.94,1479.0,57.1105,57.1401,57.1105,57.1401,1479.0
2024-11-07 12:15:00,57.94,57.97,57.94,57.97,1238.0,57.1401,57.1697,57.1401,57.1697,1238.0
2024-11-07 12:20:00,57.97,57.97,57.93,57.93,5216.0,57.1697,57.1697,57.1303,57.1303,5216.0
2024-11-07 12:25:00,57.92,57.97,57.92,57.97,3016.0,57.1204,57.1697,57.1204,57.1697,3016.0
2024-11-07 12:30:00,57.97,57.97,57.95,57.95,900.0,57.1697,57.1697,57.15,57.15,900.0
2024-11-07 12:35:00,57.96,57.99,57.96,57.98,3020.0,57.1598,57.1894,57.1598,57.1796,3020.0
2024-11-07 12:40:00,57.98,57.98,57.97,57.98,1400.0,57.1796,57.1796,57.1697,57.1796,1400.0
2024-11-07 12:45:00,57.99,58.03,57.99,58.02,10091.0,57.1894,57.2289,57.1894,57.219,10091.0
2024-11-07 12:50:00,58.01,58.02,57.99,58.02,1670.0,57.2092,57.219,57.1894,57.219,1670.0
2024-11-07 12:55:00,58.01,58.01,57.99,57.99,2130.0,57.2092,57.2092,57.1894,57.1894,2130.0
2024-11-07 13:00:00,57.97,57.98,57.95,57.95,1358.0,57.1697,57.1796,57.15,57.15,1358.0
2024-11-07 13:05:00,57.96,57.96,57.92,57.93,2400.0,57.1598,57.1598,57.1204,57.1303,2400.0
2024-11-07 13:10:00,57.92,57.96,57.92,57.94,3084.0,57.1204,57.1598,57.1204,57.1401,3084.0
2024-11-07 13:15:00,57.93,57.93,57.92,57.93,1266.0,57.1303,57.1303,57.1204,57.1303,1266.0
2024-11-07 13:20:00,57.95,57.95,57.94,57.94,1730.0,57.15,57.15,57.1401,57.1401,1730.0
2024-11-07 13:25:00,57.94,57.99,57.94,57.98,4731.0,57.1401,57.1894,57.1401,57.1796,4731.0
2024-11-07 13:30:00,57.97,57.97,57.88,57.88,1500.0,57.1697,57.1697,57.081,57.081,1500.0
2024-11-07 13:35:00,57.86,57.9,57.86,57.9,2236.0,57.0612,57.1007,57.0612,57.1007,2236.0
2024-11-07 13:40:00,57.89,57.89,57.87,57.88,2225.0,57.0908,57.0908,57.0711,57.081,2225.0
2024-11-07 13:45:00,57.88,57.95,57.86,57.95,9086.0,57.081,57.15,57.0612,57.15,9086.0
2024-11-07 13:50:00,57.94,58.01,57.91,58.01,11265.0,57.1401,57.2092,57.1105,57.2092,11265.0
2024-11-07 13:55:00,58.02,58.02,57.93,57.93,4918.0,57.219,57.219,57.1303,57.1303,4918.0
2024-11-07 14:00:00,57.96,58.04,57.96,57.98,6170.0,57.1598,57.2387,57.1598,57.1796,6170.0
2024-11-07 14:05:00,57.98,58.02,57.97,58.0,6005.0,57.1796,57.219,57.1697,57.1993,6005.0
2024-11-07 14:10:00,57.99,58.0,57.98,58.0,1217.0,57.1894,57.1993,57.1796,57.1993,1217.0
2024-11-07 14:15:00,58.0,58.02,58.0,58.02,2100.0,57.1993,57.219,57.1993,57.219,2100.0
2024-11-07 14:20:00,58.01,58.05,57.99,58.05,2641.0,57.2092,57.2486,57.1894,57.2486,2641.0
2024-11-07 14:25:00,58.05,58.09,58.05,58.09,3107.0,57.2486,57.2881,57.2486,57.2881,3107.0
2024-11-07 14:30:00,58.09,58.09,58.08,58.09,700.0,57.2881,57.2881,57.2782,57.2881,700.0
2024-11-07 14:35:00,58.09,58.11,58.08,58.1,2851.0,57.2881,57.3078,57.2782,57.2979,2851.0
2024-11-07 14:40:00,58.09,58.12,58.07,58.1,12408.0,57.2881,57.3176,57.2683,57.2979,12408.0
2024-11-07 14:45:00,58.08,58.15,58.08,58.15,10132.0,57.2782,57.3472,57.2782,57.3472,10132.0
2024-11-07 14:50:00,58.19,58.24,58.19,58.22,8123.0,57.3867,57.436,57.3867,57.4163,8123.0
2024-11-07 14:55:00,58.23,58.26,58.23,58.26,5903.0,57.4261,57.4557,57.4261,57.4557,5903.0
2024-11-07 15:00:00,58.27,58.27,58.23,58.26,7751.0,57.4656,57.4656,57.4261,57.4557,7751.0
2024-11-07 15:05:00,58.27,58.28,58.24,58.25,6137.0,57.4656,57.4754,57.436,57.4458,6137.0
2024-11-07 15:10:00,58.22,58.3,58.2,58.29,10484.0,57.4163,57.4952,57.3965,57.4853,10484.0
2024-11-07 15:15:00,58.3,58.3,58.21,58.21,8611.0,57.4952,57.4952,57.4064,57.4064,8611.0
2024-11-07 15:20:00,58.2,58.21,58.13,58.16,16110.0,57.3965,57.4064,57.3275,57.3571,16110.0
2024-11-07 15:25:00,58.15,58.17,58.11,58.12,9666.0,57.3472,57.3669,57.3078,57.3176,9666.0
2024-11-07 15:30:00,58.12,58.12,58.05,58.08,22562.0,57.3176,57.3176,57.2486,57.2782,22562.0
2024-11-07 15:35:00,58.08,58.1,58.04,58.05,5528.0,57.2782,57.2979,57.2387,57.2486,5528.0
2024-11-07 15:40:00,58.05,58.09,58.04,58.05,25045.0,57.2486,57.2881,57.2387,57.2486,25045.0
2024-11-07 15:45:00,58.05,58.09,58.05,58.08,16664.0,57.2486,57.2881,57.2486,57.2782,16664.0
2024-11-07 15:50:00,58.07,58.12,58.0,58.08,44180.0,57.2683,57.3176,57.1993,57.2782,44180.0
2024-11-07 15:55:00,58.08,58.12,58.02,58.11,86777.0,57.2782,57.3176,57.219,57.3078,86777.0
2024-11-08 09:30:00,58.01,58.11,57.77,57.96,17473.0,57.2092,57.3078,56.9725,57.1598,17473.0
2024-11-08 09:35:00,57.94,57.94,57.79,57.79,15371.0,57.1401,57.1401,56.9922,56.9922,15371.0
2024-11-08 09:40:00,57.79,57.89,57.78,57.87,16083.0,56.9922,57.0908,56.9823,57.0711,16083.0
2024-11-08 09:45:00,57.87,57.99,57.86,57.92,13129.0,57.0711,57.1894,57.0612,57.1204,13129.0
2024-11-08 09:50:00,57.93,57.97,57.79,57.81,9489.0,57.1303,57.1697,56.9922,57.0119,9489.0
2024-11-08 09:55:00,57.8,57.9,57.79,57.9,8326.0,57.0021,57.1007,56.9922,57.1007,8326.0
2024-11-08 10:00:00,57.9,57.99,57.9,57.99,12711.0,57.1007,57.1894,57.1007,57.1894,12711.0
2024-11-08 10:05:00,58.03,58.19,58.01,58.14,25830.0,57.2289,57.3867,57.2092,57.3374,25830.0
2024-11-08 10:10:00,58.13,58.14,58.04,58.06,10569.0,57.3275,57.3374,57.2387,57.2585,10569.0
2024-11-08 10:15:00,58.04,58.15,58.03,58.13,7808.0,57.2387,57.3472,57.2289,57.3275,7808.0
2024-11-08 10:20:00,58.13,58.14,58.07,58.11,6365.0,57.3275,57.3374,57.2683,57.3078,6365.0
2024-11-08 10:25:00,58.11,58.14,58.1,58.13,9540.0,57.3078,57.3374,57.2979,57.3275,9540.0
2024-11-08 10:30:00,58.14,58.19,58.12,58.17,10358.0,57.3374,57.3867,57.3176,57.3669,10358.0
2024-11-08 10:35:00,58.17,58.17,58.09,58.12,3624.0,57.3669,57.3669,57.2881,57.3176,3624.0
2024-11-08 10:40:00,58.11,58.12,58.09,58.11,5314.0,57.3078,57.3176,57.2881,57.3078,5314.0
2024-11-08 10:45:00,58.1,58.1,58.08,58.08,6705.0,57.2979,57.2979,57.2782,57.2782,6705.0
2024-11-08 10:50:00,58.08,58.13,58.03,58.08,9730.0,57.2782,57.3275,57.2289,57.2782,9730.0
2024-11-08 10:55:00,58.08,58.08,58.03,58.03,5844.0,57.2782,57.2782,57.2289,57.2289,5844.0
2024-11-08 11:00:00,58.03,58.08,58.02,58.02,9078.0,57.2289,57.2782,57.219,57.219,9078.0
2024-11-08 11:05:00,58.02,58.08,58.01,58.08,12149.0,57.219,57.2782,57.2092,57.2782,12149.0
2024-11-08 11:10:00,58.08,58.09,58.05,58.05,5044.0,57.2782,57.2881,57.2486,57.2486,5044.0
2024-11-08 11:15:00,58.05,58.05,57.9,57.91,10623.0,57.2486,57.2486,57.1007,57.1105,10623.0
2024-11-08 11:20:00,57.91,57.94,57.86,57.88,12186.0,57.1105,57.1401,57.0612,57.081,12186.0
2024-11-08 11:25:00,57.88,57.88,57.86,57.87,9125.0,57.081,57.081,57.0612,57.0711,9125.0
2024-11-08 11:30:00,57.86,57.89,57.86,57.87,6398.0,57.0612,57.0908,57.0612,57.0711,6398.0
2024-11-08 11:35:00,57.87,57.89,57.86,57.88,4000.0,57.0711,57.0908,57.0612,57.081,4000.0
2024-11-08 11:40:00,57.89,57.93,57.88,57.89,5814.0,57.0908,57.1303,57.081,57.0908,5814.0
2024-11-08 11:45:00,57.9,57.96,57.9,57.96,4665.0,57.1007,57.1598,57.1007,57.1598,4665.0
2024-11-08 11:50:00,57.96,58.03,57.96,58.03,6745.0,57.1598,57.2289,57.1598,57.2289,6745.0
2024-11-08 11:55:00,58.06,58.06,58.01,58.01,5188.0,57.2585,57.2585,57.2092,57.2092,5188.0
2024-11-08 12:00:00,58.01,58.02,57.97,57.99,3965.0,57.2092,57.219,57.1697,57.1894,3965.0
2024-11-08 12:05:00,57.98,58.01,57.98,57.98,2430.0,57.1796,57.2092,57.1796,57.1796,2430.0
2024-11-08 12:10:00,57.97,57.99,57.97,57.99,1900.0,57.1697,57.1894,57.1697,57.1894,1900.0
2024-11-08 12:15:00,57.98,58.0,57.95,57.95,4337.0,57.1796,57.1993,57.15,57.15,4337.0
2024-11-08 12:20:00,57.96,57.98,57.89,57.91,9355.0,57.1598,57.1796,57.0908,57.1105,9355.0
2024-11-08 12:25:00,57.91,57.91,57.87,57.88,1200.0,57.1105,57.1105,57.0711,57.081,1200.0
2024-11-08 12:30:00,57.88,57.9,57.87,57.9,2620.0,57.081,57.1007,57.0711,57.1007,2620.0
2024-11-08 12:35:00,57.9,57.91,57.89,57.89,4063.0,57.1007,57.1105,57.0908,57.0908,4063.0
2024-11-08 12:40:00,57.88,57.88,57.84,57.85,4794.0,57.081,57.081,57.0415,57.0514,4794.0
2024-11-08 12:45:00,57.84,57.93,57.84,57.9,15592.0,57.0415,57.1303,57.0415,57.1007,15592.0
2024-11-08 12:50:00,57.88,57.93,57.88,57.91,10987.0,57.081,57.1303,57.081,57.1105,10987.0
2024-11-08 12:55:00,57.91,57.94,57.79,57.92,14083.0,57.1105,57.1401,56.9922,57.1204,14083.0
2024-11-08 13:00:00,57.89,57.9,57.86,57.87,2773.0,57.0908,57.1007,57.0612,57.0711,2773.0
2024-11-08 13:05:00,57.85,57.88,57.84,57.84,3046.0,57.0514,57.081,57.0415,57.0415,3046.0
2024-11-08 13:10:00,57.83,57.83,57.8,57.83,2000.0,57.0316,57.0316,57.0021,57.0316,2000.0
2024-11-08 13:15:00,57.84,57.84,57.78,57.79,4900.0,57.0415,57.0415,56.9823,56.9922,4900.0
2024-11-08 13:20:00,57.79,57.83,57.79,57.82,1138.0,56.9922,57.0316,56.9922,57.0218,1138.0
2024-11-08 13:25:00,57.81,57.81,57.77,57.79,3761.0,57.0119,57.0119,56.9725,56.9922,3761.0
2024-11-08 13:30:00,57.77,57.78,57.69,57.7,5060.0,56.9725,56.9823,56.8936,56.9034,5060.0
2024-11-08 13:35:00,57.7,57.73,57.66,57.73,10893.0,56.9034,56.933,56.864,56.933,10893.0
2024-11-08 13:40:00,57.74,57.76,57.72,57.72,2900.0,56.9429,56.9626,56.9232,56.9232,2900.0
2024-11-08 13:45:00,57.72,57.73,57.69,57.72,14629.0,56.9232,56.933,56.8936,56.9232,14629.0
2024-11-08 13:50:00,57.72,57.77,57.72,57.77,7466.0,56.9232,56.9725,56.9232,56.9725,7466.0
2024-11-08 13:55:00,57.77,57.83,57.77,57.82,9059.0,56.9725,57.0316,56.9725,57.0218,9059.0
2024-11-08 14:00:00,57.82,57.83,57.8,57.82,2024.0,57.0218,57.0316,57.0021,57.0218,2024.0
2024-11-08 14:05:00,57.86,57.89,57.86,57.89,1730.0,57.0612,57.0908,57.0612,57.0908,1730.0
2024-11-08 14:10:00,57.88,57.88,57.83,57.84,1700.0,57.081,57.081,57.0316,57.0415,1700.0
2024-11-08 14:15:00,57.84,57.84,57.81,57.81,1556.0,57.0415,57.0415,57.0119,57.0119,1556.0
2024-11-08 14:20:00,57.81,57.83,57.81,57.83,600.0,57.0119,57.0316,57.0119,57.0316,600.0
2024-11-08 14:25:00,57.84,57.86,57.84,57.84,2900.0,57.0415,57.0612,57.0415,57.0415,2900.0
2024-11-08 14:30:00,57.84,57.88,57.84,57.88,2000.0,57.0415,57.081,57.0415,57.081,2000.0
2024-11-08 14:35:00,57.88,57.91,57.85,57.91,7186.0,57.081,57.1105,57.0514,57.1105,7186.0
2024-11-08 14:40:00,57.91,57.94,57.89,57.94,5382.0,57.1105,57.1401,57.0908,57.1401,5382.0
2024-11-08 14:45:00,57.94,57.94,57.91,57.93,1594.0,57.1401,57.1401,57.1105,57.1303,1594.0
2024-11-08 14:50:00,57.93,57.94,57.89,57.89,2495.0,57.1303,57.1401,57.0908,57.0908,2495.0
2024-11-08 14:55:00,57.88,57.9,57.85,57.88,6067.0,57.081,57.1007,57.0514,57.081,6067.0
2024-11-08 15:00:00,57.85,57.88,57.84,57.88,6065.0,57.0514,57.081,57.0415,57.081,6065.0
2024-11-08 15:05:00,57.88,57.9,57.88,57.9,2488.0,57.081,57.1007,57.081,57.1007,2488.0
2024-11-08 15:10:00,57.89,57.91,57.87,57.9,1100.0,57.0908,57.1105,57.0711,57.1007,1100.0
2024-11-08 15:15:00,57.91,57.98,57.91,57.98,6759.0,57.1105,57.1796,57.1105,57.1796,6759.0
2024-11-08 15:20:00,57.98,58.06,57.98,58.06,15012.0,57.1796,57.2585,57.1796,57.2585,15012.0
2024-11-08 15:25:00,58.05,58.08,57.99,57.99,14045.0,57.2486,57.2782,57.1894,57.1894,14045.0
2024-11-08 15:30:00,58.0,58.04,57.99,58.04,5603.0,57.1993,57.2387,57.1894,57.2387,5603.0
2024-11-08 15:35:00,58.04,58.06,58.01,58.06,6167.0,57.2387,57.2585,57.2092,57.2585,6167.0
2024-11-08 15:40:00,58.06,58.11,58.05,58.08,8307.0,57.2585,57.3078,57.2486,57.2782,8307.0
2024-11-08 15:45:00,58.08,58.09,58.05,58.08,6368.0,57.2782,57.2881,57.2486,57.2782,6368.0
2024-11-08 15:50:00,58.06,58.08,57.98,58.01,40093.0,57.2585,57.2782,57.1796,57.2092,40093.0
2024-11-08 15:55:00,58.0,58.09,57.96,58.08,73151.0,57.1993,57.2881,57.1598,57.2782,73151.0
2024-11-11 09:30:00,58.93,59.38,58.79,59.23,40972.0,58.1165,58.5602,57.9784,58.4123,40972.0
2024-11-11 09:35:00,59.28,59.33,59.13,59.29,28613.0,58.4616,58.5109,58.3137,58.4715,28613.0
2024-11-11 09:40:00,59.29,59.31,59.11,59.12,31082.0,58.4715,58.4912,58.294,58.3038,31082.0
2024-11-11 09:45:00,59.13,59.16,58.99,59.06,11070.0,58.3137,58.3433,58.1756,58.2447,11070.0
2024-11-11 09:50:00,59.04,59.04,58.85,58.91,24088.0,58.2249,58.2249,58.0376,58.0967,24088.0
2024-11-11 09:55:00,58.88,58.96,58.84,58.92,16335.0,58.0671,58.146,58.0277,58.1066,16335.0
2024-11-11 10:00:00,58.92,59.04,58.92,58.95,8901.0,58.1066,58.2249,58.1066,58.1362,8901.0
2024-11-11 10:05:00,58.97,59.01,58.93,59.0,9031.0,58.1559,58.1954,58.1165,58.1855,9031.0
2024-11-11 10:10:00,58.99,59.03,58.94,58.94,7015.0,58.1756,58.2151,58.1263,58.1263,7015.0
2024-11-11 10:15:00,58.94,59.03,58.93,58.93,12230.0,58.1263,58.2151,58.1165,58.1165,12230.0
2024-11-11 10:20:00,58.93,58.99,58.93,58.97,10315.0,58.1165,58.1756,58.1165,58.1559,10315.0
2024-11-11 10:25:00,58.96,58.98,58.68,58.69,13371.0,58.146,58.1658,57.8699,57.8798,13371.0
2024-11-11 10:30:00,58.67,58.74,58.65,58.68,22243.0,57.86,57.9291,57.8403,57.8699,22243.0
2024-11-11 10:35:00,58.67,58.74,58.63,58.71,9769.0,57.86,57.9291,57.8206,57.8995,9769.0
2024-11-11 10:40:00,58.71,58.73,58.55,58.57,10914.0,57.8995,57.9192,57.7417,57.7614,10914.0
2024-11-11 10:45:00,58.57,58.59,58.51,58.56,13054.0,57.7614,57.7812,57.7023,57.7516,13054.0
2024-11-11 10:50:00,58.56,58.56,58.47,58.5,11454.0,57.7516,57.7516,57.6628,57.6924,11454.0
2024-11-11 10:55:00,58.51,58.61,58.51,58.61,11774.0,57.7023,57.8009,57.7023,57.8009,11774.0
2024-11-11 11:00:00,58.63,58.64,58.57,58.58,9343.0,57.8206,57.8305,57.7614,57.7713,9343.0
2024-11-11 11:05:00,58.57,58.57,58.51,58.53,5866.0,57.7614,57.7614,57.7023,57.722,5866.0
2024-11-11 11:10:00,58.53,58.54,58.48,58.49,6136.0,57.722,57.7318,57.6727,57.6825,6136.0
2024-11-11 11:15:00,58.51,58.55,58.49,58.49,4002.0,57.7023,57.7417,57.6825,57.6825,4002.0
2024-11-11 11:20:00,58.48,58.5,58.44,58.46,9035.0,57.6727,57.6924,57.6332,57.6529,9035.0
2024-11-11 11:25:00,58.44,58.47,58.4,58.41,9572.0,57.6332,57.6628,57.5938,57.6036,9572.0
2024-11-11 11:30:00,58.41,58.42,58.37,58.38,8091.0,57.6036,57.6135,57.5642,57.5741,8091.0
2024-11-11 11:35:00,58.39,58.44,58.38,58.42,7561.0,57.5839,57.6332,57.5741,57.6135,7561.0
2024-11-11 11:40:00,58.42,58.44,58.38,58.44,6651.0,57.6135,57.6332,57.5741,57.6332,6651.0
2024-11-11 11:45:00,58.43,58.48,58.41,58.46,5525.0,57.6234,57.6727,57.6036,57.6529,5525.0
2024-11-11 11:50:00,58.47,58.59,58.47,58.59,8188.0,57.6628,57.7812,57.6628,57.7812,8188.0
2024-11-11 11:55:00,58.6,58.63,58.59,58.6,4968.0,57.791,57.8206,57.7812,57.791,4968.0
2024-11-11 12:00:00,58.6,58.61,58.59,58.6,2590.0,57.791,57.8009,57.7812,57.791,2590.0
2024-11-11 12:05:00,58.61,58.61,58.56,58.58,2678.0,57.8009,57.8009,57.7516,57.7713,2678.0
2024-11-11 12:10:00,58.57,58.66,58.57,58.65,2522.0,57.7614,57.8502,57.7614,57.8403,2522.0
2024-11-11 12:15:00,58.65,58.65,58.63,58.63,2617.0,57.8403,57.8403,57.8206,57.8206,2617.0
2024-11-11 12:20:00,58.63,58.63,58.58,58.6,3703.0,57.8206,57.8206,57.7713,57.791,3703.0
2024-11-11 12:25:00,58.6,58.67,58.59,58.67,900.0,57.791,57.86,57.7812,57.86,900.0
2024-11-11 12:30:00,58.69,58.7,58.69,58.7,3108.0,57.8798,57.8896,57.8798,57.8896,3108.0
2024-11-11 12:35:00,58.69,58.69,58.63,58.67,6961.0,57.8798,57.8798,57.8206,57.86,6961.0
2024-11-11 12:40:00,58.68,58.68,58.65,58.65,2108.0,57.8699,57.8699,57.8403,57.8403,2108.0
2024-11-11 12:45:00,58.65,58.69,58.65,58.67,3128.0,57.8403,57.8798,57.8403,57.86,3128.0
2024-11-11 12:50:00,58.67,58.7,58.66,58.67,5547.0,57.86,57.8896,57.8502,57.86,5547.0
2024-11-11 12:55:00,58.67,58.67,58.64,58.65,1628.0,57.86,57.86,57.8305,57.8403,1628.0
2024-11-11 13:00:00,58.65,58.65,58.6,58.62,3919.0,57.8403,57.8403,57.791,57.8107,3919.0
2024-11-11 13:05:00,58.61,58.64,58.6,58.64,1125.0,57.8009,57.8305,57.791,57.8305,1125.0
2024-11-11 13:10:00,58.63,58.69,58.63,58.69,4754.0,57.8206,57.8798,57.8206,57.8798,4754.0
2024-11-11 13:15:00,58.69,58.7,58.66,58.69,2100.0,57.8798,57.8896,57.8502,57.8798,2100.0
2024-11-11 13:20:00,58.69,58.69,58.63,58.65,4658.0,57.8798,57.8798,57.8206,57.8403,4658.0
2024-11-11 13:25:00,58.65,58.7,58.65,58.69,3440.0,57.8403,57.8896,57.8403,57.8798,3440.0
2024-11-11 13:30:00,58.69,58.69,58.63,58.63,5595.0,57.8798,57.8798,57.8206,57.8206,5595.0
2024-11-11 13:35:00,58.63,58.66,58.63,58.65,6279.0,57.8206,57.8502,57.8206,57.8403,6279.0
2024-11-11 13:40:00,58.65,58.69,58.65,58.67,10079.0,57.8403,57.8798,57.8403,57.86,10079.0
2024-11-11 13:45:00,58.67,58.68,58.62,58.62,7200.0,57.86,57.8699,57.8107,57.8107,7200.0
2024-11-11 13:50:00,58.63,58.65,58.61,58.64,7534.0,57.8206,57.8403,57.8009,57.8305,7534.0
2024-11-11 13:55:00,58.63,58.65,58.62,58.65,4465.0,57.8206,57.8403,57.8107,57.8403,4465.0
2024-11-11 14:00:00,58.65,58.7,58.65,58.68,2829.0,57.8403,57.8896,57.8403,57.8699,2829.0
2024-11-11 14:05:00,58.68,58.68,58.66,58.66,5400.0,57.8699,57.8699,57.8502,57.8502,5400.0
2024-11-11 14:10:00,58.66,58.66,58.62,58.63,6471.0,57.8502,57.8502,57.8107,57.8206,6471.0
2024-11-11 14:15:00,58.63,58.64,58.6,58.62,2059.0,57.8206,57.8305,57.791,57.8107,2059.0
2024-11-11 14:20:00,58.62,58.63,58.61,58.62,5099.0,57.8107,57.8206,57.8009,57.8107,5099.0
2024-11-11 14:25:00,58.63,58.64,58.62,58.63,4227.0,57.8206,57.8305,57.8107,57.8206,4227.0
2024-11-11 14:30:00,58.63,58.63,58.62,58.63,2989.0,57.8206,57.8206,57.8107,57.8206,2989.0
2024-11-11 14:35:00,58.63,58.63,58.57,58.6,12955.0,57.8206,57.8206,57.7614,57.791,12955.0
2024-11-11 14:40:00,58.6,58.6,58.59,58.59,2711.0,57.791,57.791,57.7812,57.7812,2711.0
2024-11-11 14:45:00,58.59,58.59,58.56,58.58,3900.0,57.7812,57.7812,57.7516,57.7713,3900.0
2024-11-11 14:50:00,58.59,58.6,58.58,58.6,3613.0,57.7812,57.791,57.7713,57.791,3613.0
2024-11-11 14:55:00,58.6,58.63,58.59,58.63,3442.0,57.791,57.8206,57.7812,57.8206,3442.0
2024-11-11 15:00:00,58.63,58.63,58.6,58.62,5694.0,57.8206,57.8206,57.791,57.8107,5694.0
2024-11-11 15:05:00,58.62,58.63,58.62,58.62,2900.0,57.8107,57.8206,57.8107,57.8107,2900.0
2024-11-11 15:10:00,58.63,58.63,58.6,58.61,3601.0,57.8206,57.8206,57.791,57.8009,3601.0
2024-11-11 15:15:00,58.62,58.68,58.62,58.68,7338.0,57.8107,57.8699,57.8107,57.8699,7338.0
2024-11-11 15:20:00,58.67,58.68,58.65,58.65,7207.0,57.86,57.8699,57.8403,57.8403,7207.0
2024-11-11 15:25:00,58.65,58.7,58.65,58.68,4285.0,57.8403,57.8896,57.8403,57.8699,4285.0
2024-11-11 15:30:00,58.69,58.69,58.62,58.64,7187.0,57.8798,57.8798,57.8107,57.8305,7187.0
2024-11-11 15:35:00,58.64,58.7,58.64,58.7,5049.0,57.8305,57.8896,57.8305,57.8896,5049.0
2024-11-11 15:40:00,58.7,58.73,58.69,58.73,9368.0,57.8896,57.9192,57.8798,57.9192,9368.0
2024-11-11 15:45:00,58.73,58.74,58.72,58.72,7179.0,57.9192,57.9291,57.9094,57.9094,7179.0
2024-11-11 15:50:00,58.7,58.72,58.67,58.68,17648.0,57.8896,57.9094,57.86,57.8699,17648.0
2024-11-11 15:55:00,58.69,58.69,58.55,58.65,58805.0,57.8798,57.8798,57.7417,57.8403,58805.0
2024-11-12 09:30:00,58.7,58.9,58.63,58.88,10029.0,57.8896,58.0869,57.8206,58.0671,10029.0
2024-11-12 09:35:00,58.87,58.87,58.72,58.75,10083.0,58.0573,58.0573,57.9094,57.9389,10083.0
2024-11-12 09:40:00,58.74,58.8,58.74,58.74,5094.0,57.9291,57.9883,57.9291,57.9291,5094.0
2024-11-12 09:45:00,58.75,58.9,58.75,58.85,8970.0,57.9389,58.0869,57.9389,58.0376,8970.0
2024-11-12 09:50:00,58.87,59.02,58.8,59.02,13706.0,58.0573,58.2052,57.9883,58.2052,13706.0
2024-11-12 09:55:00,59.02,59.03,58.86,58.86,14329.0,58.2052,58.2151,58.0474,58.0474,14329.0
2024-11-12 10:00:00,58.85,58.9,58.8,58.83,16229.0,58.0376,58.0869,57.9883,58.0178,16229.0
2024-11-12 10:05:00,58.84,58.91,58.75,58.9,14767.0,58.0277,58.0967,57.9389,58.0869,14767.0
2024-11-12 10:10:00,58.9,58.9,58.74,58.76,19348.0,58.0869,58.0869,57.9291,57.9488,19348.0
2024-11-12 10:15:00,58.79,58.84,58.78,58.84,9205.0,57.9784,58.0277,57.9685,58.0277,9205.0
2024-11-12 10:20:00,58.84,58.89,58.77,58.81,17419.0,58.0277,58.077,57.9587,57.9981,17419.0
2024-11-12 10:25:00,58.81,58.82,58.66,58.67,11292.0,57.9981,58.008,57.8502,57.86,11292.0
2024-11-12 10:30:00,58.67,58.75,58.65,58.71,11778.0,57.86,57.9389,57.8403,57.8995,11778.0
2024-11-12 10:35:00,58.7,58.74,58.69,58.7,11136.0,57.8896,57.9291,57.8798,57.8896,11136.0
2024-11-12 10:40:00,58.75,58.79,58.67,58.67,9913.0,57.9389,57.9784,57.86,57.86,9913.0
2024-11-12 10:45:00,58.67,58.68,58.65,58.65,9647.0,57.86,57.8699,57.8403,57.8403,9647.0
2024-11-12 10:50:00,58.63,58.71,58.63,58.68,6183.0,57.8206,57.8995,57.8206,57.8699,6183.0
2024-11-12 10:55:00,58.67,58.7,58.67,58.69,7679.0,57.86,57.8896,57.86,57.8798,7679.0
2024-11-12 11:00:00,58.71,58.71,58.65,58.67,6284.0,57.8995,57.8995,57.8403,57.86,6284.0
2024-11-12 11:05:00,58.67,58.7,58.65,58.68,8818.0,57.86,57.8896,57.8403,57.8699,8818.0
2024-11-12 11:10:00,58.68,58.69,58.66,58.66,8808.0,57.8699,57.8798,57.8502,57.8502,8808.0
2024-11-12 11:15:00,58.66,58.67,58.61,58.62,18819.0,57.8502,57.86,57.8009,57.8107,18819.0
2024-11-12 11:20:00,58.62,58.67,58.62,58.63,6242.0,57.8107,57.86,57.8107,57.8206,6242.0
2024-11-12 11:25:00,58.66,58.66,58.59,58.59,3211.0,57.8502,57.8502,57.7812,57.7812,3211.0
2024-11-12 11:30:00,58.59,58.65,58.59,58.64,8280.0,57.7812,57.8403,57.7812,57.8305,8280.0
2024-11-12 11:35:00,58.64,58.71,58.61,58.63,4139.0,57.8305,57.8995,57.8009,57.8206,4139.0
2024-11-12 11:40:00,58.65,58.74,58.65,58.74,4628.0,57.8403,57.9291,57.8403,57.9291,4628.0
2024-11-12 11:45:00,58.74,58.77,58.74,58.75,7267.0,57.9291,57.9587,57.9291,57.9389,7267.0
2024-11-12 11:50:00,58.76,58.85,58.76,58.81,8735.0,57.9488,58.0376,57.9488,57.9981,8735.0
2024-11-12 11:55:00,58.81,58.82,58.74,58.74,7442.0,57.9981,58.008,57.9291,57.9291,7442.0
2024-11-12 12:00:00,58.73,58.73,58.7,58.73,4590.0,57.9192,57.9192,57.8896,57.9192,4590.0
2024-11-12 12:05:00,58.74,58.76,58.71,58.74,4566.0,57.9291,57.9488,57.8995,57.9291,4566.0
2024-11-12 12:10:00,58.74,58.75,58.69,58.69,2000.0,57.9291,57.9389,57.8798,57.8798,2000.0
2024-11-12 12:15:00,58.69,58.7,58.68,58.68,2918.0,57.8798,57.8896,57.8699,57.8699,2918.0
2024-11-12 12:20:00,58.69,58.73,58.66,58.73,3803.0,57.8798,57.9192,57.8502,57.9192,3803.0
2024-11-12 12:25:00,58.74,58.76,58.72,58.76,3085.0,57.9291,57.9488,57.9094,57.9488,3085.0
2024-11-12 12:30:00,58.76,58.76,58.66,58.68,8452.0,57.9488,57.9488,57.8502,57.8699,8452.0
2024-11-12 12:35:00,58.67,58.68,58.61,58.61,5960.0,57.86,57.8699,57.8009,57.8009,5960.0
2024-11-12 12:40:00,58.61,58.63,58.58,58.6,8731.0,57.8009,57.8206,57.7713,57.791,8731.0
2024-11-12 12:45:00,58.6,58.6,58.53,58.53,4192.0,57.791,57.791,57.722,57.722,4192.0
2024-11-12 12:50:00,58.53,58.54,58.52,58.52,3900.0,57.722,57.7318,57.7121,57.7121,3900.0
2024-11-12 12:55:00,58.51,58.51,58.44,58.45,8594.0,57.7023,57.7023,57.6332,57.6431,8594.0
2024-11-12 13:00:00,58.45,58.53,58.45,58.51,8395.0,57.6431,57.722,57.6431,57.7023,8395.0
2024-11-12 13:05:00,58.5,58.51,58.49,58.49,2466.0,57.6924,57.7023,57.6825,57.6825,2466.0
2024-11-12 13:10:00,58.51,58.53,58.5,58.53,2802.0,57.7023,57.722,57.6924,57.722,2802.0
2024-11-12 13:15:00,58.53,58.59,58.53,58.59,5206.0,57.722,57.7812,57.722,57.7812,5206.0
2024-11-12 13:20:00,58.59,58.62,58.57,58.61,5144.0,57.7812,57.8107,57.7614,57.8009,5144.0
2024-11-12 13:25:00,58.61,58.66,58.61,58.66,4025.0,57.8009,57.8502,57.8009,57.8502,4025.0
2024-11-12 13:30:00,58.65,58.67,58.65,58.66,3000.0,57.8403,57.86,57.8403,57.8502,3000.0
2024-11-12 13:35:00,58.68,58.71,58.65,58.66,3483.0,57.8699,57.8995,57.8403,57.8502,3483.0
2024-11-12 13:40:00,58.66,58.7,58.65,58.69,2949.0,57.8502,57.8896,57.8403,57.8798,2949.0
2024-11-12 13:45:00,58.68,58.69,58.66,58.66,1175.0,57.8699,57.8798,57.8502,57.8502,1175.0
2024-11-12 13:50:00,58.66,58.66,58.61,58.62,3247.0,57.8502,57.8502,57.8009,57.8107,3247.0
2024-11-12 13:55:00,58.62,58.64,58.58,58.58,5449.0,57.8107,57.8305,57.7713,57.7713,5449.0
2024-11-12 14:00:00,58.59,58.64,58.59,58.64,6766.0,57.7812,57.8305,57.7812,57.8305,6766.0
2024-11-12 14:05:00,58.65,58.67,58.65,58.66,4304.0,57.8403,57.86,57.8403,57.8502,4304.0
2024-11-12 14:10:00,58.69,58.7,58.64,58.69,6639.0,57.8798,57.8896,57.8305,57.8798,6639.0
2024-11-12 14:15:00,58.68,58.7,58.65,58.69,4508.0,57.8699,57.8896,57.8403,57.8798,4508.0
2024-11-12 14:20:00,58.7,58.7,58.65,58.65,4981.0,57.8896,57.8896,57.8403,57.8403,4981.0
2024-11-12 14:25:00,58.66,58.68,58.66,58.68,5416.0,57.8502,57.8699,57.8502,57.8699,5416.0
2024-11-12 14:30:00,58.68,58.7,58.68,58.68,2756.0,57.8699,57.8896,57.8699,57.8699,2756.0
2024-11-12 14:35:00,58.68,58.68,58.64,58.65,5141.0,57.8699,57.8699,57.8305,57.8403,5141.0
2024-11-12 14:40:00,58.64,58.69,58.64,58.68,2620.0,57.8305,57.8798,57.8305,57.8699,2620.0
2024-11-12 14:45:00,58.68,58.68,58.63,58.65,6456.0,57.8699,57.8699,57.8206,57.8403,6456.0
2024-11-12 14:50:00,58.64,58.67,58.64,58.66,2815.0,57.8305,57.86,57.8305,57.8502,2815.0
2024-11-12 14:55:00,58.66,58.66,58.64,58.66,9446.0,57.8502,57.8502,57.8305,57.8502,9446.0
2024-11-12 15:00:00,58.66,58.66,58.6,58.63,5111.0,57.8502,57.8502,57.791,57.8206,5111.0
2024-11-12 15:05:00,58.63,58.64,58.62,58.62,2300.0,57.8206,57.8305,57.8107,57.8107,2300.0
2024-11-12 15:10:00,58.62,58.62,58.6,58.62,2169.0,57.8107,57.8107,57.791,57.8107,2169.0
2024-11-12 15:15:00,58.62,58.63,58.61,58.63,8408.0,57.8107,57.8206,57.8009,57.8206,8408.0
2024-11-12 15:20:00,58.64,58.67,58.61,58.67,6956.0,57.8305,57.86,57.8009,57.86,6956.0
2024-11-12 15:25:00,58.69,58.7,58.67,58.67,5749.0,57.8798,57.8896,57.86,57.86,5749.0
2024-11-12 15:30:00,58.67,58.7,58.67,58.68,8425.0,57.86,57.8896,57.86,57.8699,8425.0
2024-11-12 15:35:00,58.68,58.72,58.68,58.7,15123.0,57.8699,57.9094,57.8699,57.8896,15123.0
2024-11-12 15:40:00,58.7,58.73,58.67,58.68,7960.0,57.8896,57.9192,57.86,57.8699,7960.0
2024-11-12 15:45:00,58.69,58.73,58.68,58.72,8068.0,57.8798,57.9192,57.8699,57.9094,8068.0
2024-11-12 15:50:00,58.71,58.74,58.65,58.73,14796.0,57.8995,57.9291,57.8403,57.9192,14796.0
2024-11-12 15:55:00,58.73,58.74,58.7,58.73,44899.0,57.9192,57.9291,57.8896,57.9192,44899.0
2024-11-13 09:30:00,58.15,58.29,57.84,58.29,47975.0,57.3472,57.4853,57.0415,57.4853,47975.0
2024-11-13 09:35:00,58.28,58.38,58.12,58.24,24995.0,57.4754,57.5741,57.3176,57.436,24995.0
2024-11-13 09:40:00,58.24,58.42,58.24,58.42,27329.0,57.436,57.6135,57.436,57.6135,27329.0
2024-11-13 09:45:00,58.4,58.42,58.27,58.31,16278.0,57.5938,57.6135,57.4656,57.505,16278.0
2024-11-13 09:50:00,58.31,58.38,58.27,58.37,8050.0,57.505,57.5741,57.4656,57.5642,8050.0
2024-11-13 09:55:00,58.37,58.52,58.35,58.46,22168.0,57.5642,57.7121,57.5445,57.6529,22168.0
2024-11-13 10:00:00,58.45,58.47,58.37,58.44,9957.0,57.6431,57.6628,57.5642,57.6332,9957.0
2024-11-13 10:05:00,58.42,58.46,58.4,58.44,9813.0,57.6135,57.6529,57.5938,57.6332,9813.0
2024-11-13 10:10:00,58.44,58.53,58.44,58.51,12265.0,57.6332,57.722,57.6332,57.7023,12265.0
2024-11-13 10:15:00,58.54,58.59,58.53,58.56,6601.0,57.7318,57.7812,57.722,57.7516,6601.0
2024-11-13 10:20:00,58.55,58.59,58.52,58.56,4543.0,57.7417,57.7812,57.7121,57.7516,4543.0
2024-11-13 10:25:00,58.55,58.59,58.52,58.58,8168.0,57.7417,57.7812,57.7121,57.7713,8168.0
2024-11-13 10:30:00,58.58,58.67,58.56,58.64,7732.0,57.7713,57.86,57.7516,57.8305,7732.0
2024-11-13 10:35:00,58.63,58.68,58.59,58.61,8462.0,57.8206,57.8699,57.7812,57.8009,8462.0
2024-11-13 10:40:00,58.6,58.69,58.59,58.67,12143.0,57.791,57.8798,57.7812,57.86,12143.0
2024-11-13 10:45:00,58.67,58.69,58.63,58.67,13293.0,57.86,57.8798,57.8206,57.86,13293.0
2024-11-13 10:50:00,58.66,58.7,58.64,58.69,15551.0,57.8502,57.8896,57.8305,57.8798,15551.0
2024-11-13 10:55:00,58.7,58.72,58.51,58.52,18018.0,57.8896,57.9094,57.7023,57.7121,18018.0
2024-11-13 11:00:00,58.52,58.54,58.45,58.48,16439.0,57.7121,57.7318,57.6431,57.6727,16439.0
2024-11-13 11:05:00,58.48,58.49,58.4,58.47,19437.0,57.6727,57.6825,57.5938,57.6628,19437.0
2024-11-13 11:10:00,58.46,58.51,58.4,58.49,7962.0,57.6529,57.7023,57.5938,57.6825,7962.0
2024-11-13 11:15:00,58.49,58.62,58.49,58.6,10355.0,57.6825,57.8107,57.6825,57.791,10355.0
2024-11-13 11:20:00,58.61,58.62,58.56,58.57,8715.0,57.8009,57.8107,57.7516,57.7614,8715.0
2024-11-13 11:25:00,58.58,58.65,58.58,58.64,8133.0,57.7713,57.8403,57.7713,57.8305,8133.0
2024-11-13 11:30:00,58.64,58.67,58.61,58.63,7185.0,57.8305,57.86,57.8009,57.8206,7185.0
2024-11-13 11:35:00,58.65,58.71,58.65,58.68,10505.0,57.8403,57.8995,57.8403,57.8699,10505.0
2024-11-13 11:40:00,58.67,58.71,58.65,58.7,5729.0,57.86,57.8995,57.8403,57.8896,5729.0
2024-11-13 11:45:00,58.7,58.77,58.69,58.76,9766.0,57.8896,57.9587,57.8798,57.9488,9766.0
2024-11-13 11:50:00,58.74,58.79,58.74,58.79,5553.0,57.9291,57.9784,57.9291,57.9784,5553.0
2024-11-13 11:55:00,58.79,58.81,58.74,58.79,12607.0,57.9784,57.9981,57.9291,57.9784,12607.0
2024-11-13 12:00:00,58.79,58.82,58.79,58.8,7440.0,57.9784,58.008,57.9784,57.9883,7440.0
2024-11-13 12:05:00,58.8,58.82,58.79,58.8,5494.0,57.9883,58.008,57.9784,57.9883,5494.0
2024-11-13 12:10:00,58.81,58.84,58.8,58.81,9324.0,57.9981,58.0277,57.9883,57.9981,9324.0
2024-11-13 12:15:00,58.81,58.87,58.81,58.84,13649.0,57.9981,58.0573,57.9981,58.0277,13649.0
2024-11-13 12:20:00,58.85,58.85,58.76,58.76,3650.0,58.0376,58.0376,57.9488,57.9488,3650.0
2024-11-13 12:25:00,58.77,58.8,58.71,58.74,6404.0,57.9587,57.9883,57.8995,57.9291,6404.0
2024-11-13 12:30:00,58.74,58.74,58.69,58.69,6526.0,57.9291,57.9291,57.8798,57.8798,6526.0
2024-11-13 12:35:00,58.68,58.71,58.63,58.63,6090.0,57.8699,57.8995,57.8206,57.8206,6090.0
2024-11-13 12:40:00,58.63,58.64,58.54,58.54,10599.0,57.8206,57.8305,57.7318,57.7318,10599.0
2024-11-13 12:45:00,58.54,58.64,58.54,58.62,9532.0,57.7318,57.8305,57.7318,57.8107,9532.0
2024-11-13 12:50:00,58.62,58.63,58.55,58.62,8599.0,57.8107,57.8206,57.7417,57.8107,8599.0
2024-11-13 12:55:00,58.63,58.66,58.62,58.65,10180.0,57.8206,57.8502,57.8107,57.8403,10180.0
2024-11-13 13:00:00,58.63,58.66,58.61,58.61,8812.0,57.8206,57.8502,57.8009,57.8009,8812.0
2024-11-13 13:05:00,58.62,58.62,58.56,58.56,7124.0,57.8107,57.8107,57.7516,57.7516,7124.0
2024-11-13 13:10:00,58.56,58.66,58.56,58.62,10179.0,57.7516,57.8502,57.7516,57.8107,10179.0
2024-11-13 13:15:00,58.61,58.72,58.6,58.72,26079.0,57.8009,57.9094,57.791,57.9094,26079.0
2024-11-13 13:20:00,58.71,58.73,58.64,58.69,13850.0,57.8995,57.9192,57.8305,57.8798,13850.0
2024-11-13 13:25:00,58.7,58.73,58.65,58.72,5300.0,57.8896,57.9192,57.8403,57.9094,5300.0
2024-11-13 13:30:00,58.71,58.79,58.71,58.79,12076.0,57.8995,57.9784,57.8995,57.9784,12076.0
2024-11-13 13:35:00,58.78,58.82,58.78,58.81,16723.0,57.9685,58.008,57.9685,57.9981,16723.0
2024-11-13 13:40:00,58.82,58.86,58.78,58.83,17689.0,58.008,58.0474,57.9685,58.0178,17689.0
2024-11-13 13:45:00,58.84,58.92,58.79,58.91,9265.0,58.0277,58.1066,57.9784,58.0967,9265.0
2024-11-13 13:50:00,58.9,58.99,58.9,58.99,15544.0,58.0869,58.1756,58.0869,58.1756,15544.0
2024-11-13 13:55:00,58.99,59.04,58.99,58.99,29665.0,58.1756,58.2249,58.1756,58.1756,29665.0
2024-11-13 14:00:00,58.99,59.02,58.97,59.01,10760.0,58.1756,58.2052,58.1559,58.1954,10760.0
2024-11-13 14:05:00,59.02,59.05,59.0,59.02,17032.0,58.2052,58.2348,58.1855,58.2052,17032.0
2024-11-13 14:10:00,59.01,59.08,59.01,59.05,25831.0,58.1954,58.2644,58.1954,58.2348,25831.0
2024-11-13 14:15:00,59.05,59.08,58.96,59.0,19312.0,58.2348,58.2644,58.146,58.1855,19312.0
2024-11-13 14:20:00,59.0,59.05,58.99,59.03,14256.0,58.1855,58.2348,58.1756,58.2151,14256.0
2024-11-13 14:25:00,59.03,59.05,59.01,59.02,19683.0,58.2151,58.2348,58.1954,58.2052,19683.0
2024-11-13 14:30:00,59.02,59.06,59.01,59.05,19427.0,58.2052,58.2447,58.1954,58.2348,19427.0
2024-11-13 14:35:00,59.05,59.07,58.98,58.98,23597.0,58.2348,58.2545,58.1658,58.1658,23597.0
2024-11-13 14:40:00,58.98,59.04,58.95,59.03,17158.0,58.1658,58.2249,58.1362,58.2151,17158.0
2024-11-13 14:45:00,59.03,59.05,58.99,58.99,20618.0,58.2151,58.2348,58.1756,58.1756,20618.0
2024-11-13 14:50:00,58.99,59.03,58.99,59.02,17682.0,58.1756,58.2151,58.1756,58.2052,17682.0
2024-11-13 14:55:00,59.01,59.02,58.9,58.92,19197.0,58.1954,58.2052,58.0869,58.1066,19197.0
2024-11-13 15:00:00,58.92,58.94,58.82,58.84,21016.0,58.1066,58.1263,58.008,58.0277,21016.0
2024-11-13 15:05:00,58.84,58.89,58.82,58.86,27704.0,58.0277,58.077,58.008,58.0474,27704.0
2024-11-13 15:10:00,58.86,58.91,58.86,58.9,26900.0,58.0474,58.0967,58.0474,58.0869,26900.0
2024-11-13 15:15:00,58.89,58.92,58.87,58.88,25754.0,58.077,58.1066,58.0573,58.0671,25754.0
2024-11-13 15:20:00,58.88,58.9,58.87,58.89,23236.0,58.0671,58.0869,58.0573,58.077,23236.0
2024-11-13 15:25:00,58.89,58.94,58.88,58.94,24895.0,58.077,58.1263,58.0671,58.1263,24895.0
2024-11-13 15:30:00,58.94,59.04,58.94,59.04,34355.0,58.1263,58.2249,58.1263,58.2249,34355.0
2024-11-13 15:35:00,59.05,59.1,59.05,59.06,32520.0,58.2348,58.2841,58.2348,58.2447,32520.0
2024-11-13 15:40:00,59.07,59.17,59.05,59.16,86705.0,58.2545,58.3531,58.2348,58.3433,86705.0
2024-11-13 15:45:00,59.16,59.22,59.16,59.21,56745.0,58.3433,58.4025,58.3433,58.3926,56745.0
2024-11-13 15:50:00,59.21,59.26,59.17,59.22,121599.0,58.3926,58.4419,58.3531,58.4025,121599.0
2024-11-13 15:55:00,59.22,59.27,59.16,59.22,156566.0,58.4025,58.4518,58.3433,58.4025,156566.0
2024-11-14 09:30:00,58.99,58.99,57.65,58.41,127120.0,58.1756,58.1756,56.8541,57.6036,127120.0
2024-11-14 09:35:00,58.37,58.5,57.95,58.12,55292.0,57.5642,57.6924,57.15,57.3176,55292.0
2024-11-14 09:40:00,58.11,58.16,57.95,58.15,42287.0,57.3078,57.3571,57.15,57.3472,42287.0
2024-11-14 09:45:00,58.16,58.55,58.0,58.4,28125.0,57.3571,57.7417,57.1993,57.5938,28125.0
2024-11-14 09:50:00,58.45,58.62,58.38,58.42,21233.0,57.6431,57.8107,57.5741,57.6135,21233.0
2024-11-14 09:55:00,58.43,58.64,58.32,58.35,37332.0,57.6234,57.8305,57.5149,57.5445,37332.0
2024-11-14 10:00:00,58.29,58.49,58.26,58.38,16692.0,57.4853,57.6825,57.4557,57.5741,16692.0
2024-11-14 10:05:00,58.44,58.44,58.09,58.09,15669.0,57.6332,57.6332,57.2881,57.2881,15669.0
2024-11-14 10:10:00,58.1,58.18,58.02,58.04,25428.0,57.2979,57.3768,57.219,57.2387,25428.0
2024-11-14 10:15:00,58.05,58.07,57.86,57.88,30791.0,57.2486,57.2683,57.0612,57.081,30791.0
2024-11-14 10:20:00,57.88,57.91,57.77,57.81,18081.0,57.081,57.1105,56.9725,57.0119,18081.0
2024-11-14 10:25:00,57.79,57.87,57.73,57.86,14323.0,56.9922,57.0711,56.933,57.0612,14323.0
2024-11-14 10:30:00,57.86,57.87,57.7,57.8,21480.0,57.0612,57.0711,56.9034,57.0021,21480.0
2024-11-14 10:35:00,57.82,57.95,57.7,57.88,25420.0,57.0218,57.15,56.9034,57.081,25420.0
2024-11-14 10:40:00,57.87,58.01,57.87,58.01,13733.0,57.0711,57.2092,57.0711,57.2092,13733.0
2024-11-14 10:45:00,58.01,58.01,57.8,57.8,9782.0,57.2092,57.2092,57.0021,57.0021,9782.0
2024-11-14 10:50:00,57.8,57.8,57.66,57.67,7497.0,57.0021,57.0021,56.864,56.8739,7497.0
2024-11-14 10:55:00,57.68,57.76,57.67,57.75,10363.0,56.8837,56.9626,56.8739,56.9527,10363.0
2024-11-14 11:00:00,57.74,57.76,57.59,57.6,16307.0,56.9429,56.9626,56.795,56.8048,16307.0
2024-11-14 11:05:00,57.59,57.61,57.52,57.53,13189.0,56.795,56.8147,56.7259,56.7358,13189.0
2024-11-14 11:10:00,57.52,57.71,57.52,57.71,12671.0,56.7259,56.9133,56.7259,56.9133,12671.0
2024-11-14 11:15:00,57.73,57.82,57.71,57.78,8911.0,56.933,57.0218,56.9133,56.9823,8911.0
2024-11-14 11:20:00,57.79,57.88,57.77,57.82,8219.0,56.9922,57.081,56.9725,57.0218,8219.0
2024-11-14 11:25:00,57.81,58.08,57.81,58.08,23689.0,57.0119,57.2782,57.0119,57.2782,23689.0
2024-11-14 11:30:00,58.08,58.13,58.04,58.12,8063.0,57.2782,57.3275,57.2387,57.3176,8063.0
2024-11-14 11:35:00,58.12,58.14,58.02,58.03,14087.0,57.3176,57.3374,57.219,57.2289,14087.0
2024-11-14 11:40:00,58.02,58.11,58.0,58.09,12909.0,57.219,57.3078,57.1993,57.2881,12909.0
2024-11-14 11:45:00,58.09,58.17,58.03,58.04,17101.0,57.2881,57.3669,57.2289,57.2387,17101.0
2024-11-14 11:50:00,58.03,58.08,58.0,58.07,12033.0,57.2289,57.2782,57.1993,57.2683,12033.0
2024-11-14 11:55:00,58.05,58.08,58.02,58.05,7365.0,57.2486,57.2782,57.219,57.2486,7365.0
2024-11-14 12:00:00,58.04,58.05,57.95,57.98,9339.0,57.2387,57.2486,57.15,57.1796,9339.0
2024-11-14 12:05:00,57.96,57.98,57.86,57.87,9210.0,57.1598,57.1796,57.0612,57.0711,9210.0
2024-11-14 12:10:00,57.87,57.87,57.77,57.77,5891.0,57.0711,57.0711,56.9725,56.9725,5891.0
2024-11-14 12:15:00,57.78,57.8,57.71,57.78,13328.0,56.9823,57.0021,56.9133,56.9823,13328.0
2024-11-14 12:20:00,57.78,57.81,57.73,57.75,16549.0,56.9823,57.0119,56.933,56.9527,16549.0
2024-11-14 12:25:00,57.75,57.78,57.65,57.65,11262.0,56.9527,56.9823,56.8541,56.8541,11262.0
2024-11-14 12:30:00,57.65,57.71,57.61,57.65,12713.0,56.8541,56.9133,56.8147,56.8541,12713.0
2024-11-14 12:35:00,57.68,57.74,57.68,57.74,8200.0,56.8837,56.9429,56.8837,56.9429,8200.0
2024-11-14 12:40:00,57.72,57.82,57.72,57.82,4870.0,56.9232,57.0218,56.9232,57.0218,4870.0
2024-11-14 12:45:00,57.81,57.9,57.77,57.82,11059.0,57.0119,57.1007,56.9725,57.0218,11059.0
2024-11-14 12:50:00,57.81,57.97,57.81,57.97,6950.0,57.0119,57.1697,57.0119,57.1697,6950.0
2024-11-14 12:55:00,57.98,58.07,57.97,58.06,8167.0,57.1796,57.2683,57.1697,57.2585,8167.0
2024-11-14 13:00:00,58.07,58.13,58.05,58.13,6788.0,57.2683,57.3275,57.2486,57.3275,6788.0
2024-11-14 13:05:00,58.14,58.16,58.1,58.11,4936.0,57.3374,57.3571,57.2979,57.3078,4936.0
2024-11-14 13:10:00,58.09,58.12,58.06,58.08,7345.0,57.2881,57.3176,57.2585,57.2782,7345.0
2024-11-14 13:15:00,58.08,58.09,58.02,58.04,14043.0,57.2782,57.2881,57.219,57.2387,14043.0
2024-11-14 13:20:00,58.04,58.05,57.99,58.01,12275.0,57.2387,57.2486,57.1894,57.2092,12275.0
2024-11-14 13:25:00,58.01,58.02,57.95,57.97,16297.0,57.2092,57.219,57.15,57.1697,16297.0
2024-11-14 13:30:00,57.97,58.0,57.96,57.98,5959.0,57.1697,57.1993,57.1598,57.1796,5959.0
2024-11-14 13:35:00,57.98,57.98,57.97,57.97,6294.0,57.1796,57.1796,57.1697,57.1697,6294.0
2024-11-14 13:40:00,57.97,57.97,57.95,57.95,3122.0,57.1697,57.1697,57.15,57.15,3122.0
2024-11-14 13:45:00,57.96,58.0,57.94,57.95,6315.0,57.1598,57.1993,57.1401,57.15,6315.0
2024-11-14 13:50:00,57.96,57.97,57.9,57.93,3060.0,57.1598,57.1697,57.1007,57.1303,3060.0
2024-11-14 13:55:00,57.93,57.94,57.88,57.89,8089.0,57.1303,57.1401,57.081,57.0908,8089.0
2024-11-14 14:00:00,57.89,58.01,57.89,58.0,18762.0,57.0908,57.2092,57.0908,57.1993,18762.0
2024-11-14 14:05:00,58.0,58.01,57.96,57.96,12528.0,57.1993,57.2092,57.1598,57.1598,12528.0
2024-11-14 14:10:00,57.97,58.0,57.96,57.96,12296.0,57.1697,57.1993,57.1598,57.1598,12296.0
2024-11-14 14:15:00,57.97,57.99,57.95,57.95,13030.0,57.1697,57.1894,57.15,57.15,13030.0
2024-11-14 14:20:00,57.95,57.95,57.89,57.9,10865.0,57.15,57.15,57.0908,57.1007,10865.0
2024-11-14 14:25:00,57.9,57.94,57.88,57.93,13746.0,57.1007,57.1401,57.081,57.1303,13746.0
2024-11-14 14:30:00,57.93,57.95,57.91,57.92,10948.0,57.1303,57.15,57.1105,57.1204,10948.0
2024-11-14 14:35:00,57.91,57.92,57.86,57.86,14780.0,57.1105,57.1204,57.0612,57.0612,14780.0
2024-11-14 14:40:00,57.88,57.91,57.84,57.88,9337.0,57.081,57.1105,57.0415,57.081,9337.0
2024-11-14 14:45:00,57.88,57.88,57.83,57.86,11367.0,57.081,57.081,57.0316,57.0612,11367.0
2024-11-14 14:50:00,57.85,57.94,57.85,57.93,10547.0,57.0514,57.1401,57.0514,57.1303,10547.0
2024-11-14 14:55:00,57.94,57.94,57.87,57.87,14390.0,57.1401,57.1401,57.0711,57.0711,14390.0
2024-11-14 15:00:00,57.87,57.87,57.79,57.82,12206.0,57.0711,57.0711,56.9922,57.0218,12206.0
2024-11-14 15:05:00,57.84,57.88,57.8,57.86,13129.0,57.0415,57.081,57.0021,57.0612,13129.0
2024-11-14 15:10:00,57.85,57.87,57.8,57.81,12688.0,57.0514,57.0711,57.0021,57.0119,12688.0
2024-11-14 15:15:00,57.81,57.97,57.81,57.96,15979.0,57.0119,57.1697,57.0119,57.1598,15979.0
2024-11-14 15:20:00,57.96,57.96,57.92,57.93,14581.0,57.1598,57.1598,57.1204,57.1303,14581.0
2024-11-14 15:25:00,57.93,57.93,57.89,57.91,10562.0,57.1303,57.1303,57.0908,57.1105,10562.0
2024-11-14 15:30:00,57.92,57.96,57.88,57.95,11707.0,57.1204,57.1598,57.081,57.15,11707.0
2024-11-14 15:35:00,57.94,58.02,57.94,58.02,12197.0,57.1401,57.219,57.1401,57.219,12197.0
2024-11-14 15:40:00,58.02,58.02,57.92,57.92,15647.0,57.219,57.219,57.1204,57.1204,15647.0
2024-11-14 15:45:00,57.92,57.93,57.85,57.85,14102.0,57.1204,57.1303,57.0514,57.0514,14102.0
2024-11-14 15:50:00,57.86,57.95,57.75,57.8,64105.0,57.0612,57.15,56.9527,57.0021,64105.0
2024-11-14 15:55:00,57.81,57.95,57.81,57.89,76642.0,57.0119,57.15,57.0119,57.0908,76642.0
2024-11-15 09:30:00,57.45,57.84,57.29,57.8,32522.0,56.6569,57.0415,56.4991,57.0021,32522.0
2024-11-15 09:35:00,57.77,57.86,57.68,57.75,29519.0,56.9725,57.0612,56.8837,56.9527,29519.0
2024-11-15 09:40:00,57.76,57.76,57.62,57.74,25468.0,56.9626,56.9626,56.8245,56.9429,25468.0
2024-11-15 09:45:00,57.74,57.77,57.6,57.7,26386.0,56.9429,56.9725,56.8048,56.9034,26386.0
2024-11-15 09:50:00,57.7,57.83,57.61,57.78,23453.0,56.9034,57.0316,56.8147,56.9823,23453.0
2024-11-15 09:55:00,57.79,57.84,57.65,57.67,23355.0,56.9922,57.0415,56.8541,56.8739,23355.0
2024-11-15 10:00:00,57.66,57.71,57.47,57.47,20506.0,56.864,56.9133,56.6766,56.6766,20506.0
2024-11-15 10:05:00,57.47,57.58,57.44,57.46,17752.0,56.6766,56.7851,56.647,56.6668,17752.0
2024-11-15 10:10:00,57.47,57.48,57.4,57.42,18093.0,56.6766,56.6865,56.6076,56.6273,18093.0
2024-11-15 10:15:00,57.42,57.48,57.42,57.48,16548.0,56.6273,56.6865,56.6273,56.6865,16548.0
2024-11-15 10:20:00,57.47,57.51,57.42,57.47,20976.0,56.6766,56.7161,56.6273,56.6766,20976.0
2024-11-15 10:25:00,57.47,57.66,57.46,57.66,43997.0,56.6766,56.864,56.6668,56.864,43997.0
2024-11-15 10:30:00,57.65,57.81,57.65,57.67,40868.0,56.8541,57.0119,56.8541,56.8739,40868.0
2024-11-15 10:35:00,57.67,57.72,57.54,57.61,38997.0,56.8739,56.9232,56.7456,56.8147,38997.0
2024-11-15 10:40:00,57.62,57.74,57.58,57.71,43730.0,56.8245,56.9429,56.7851,56.9133,43730.0
2024-11-15 10:45:00,57.71,57.79,57.7,57.7,35834.0,56.9133,56.9922,56.9034,56.9034,35834.0
2024-11-15 10:50:00,57.71,57.73,57.6,57.64,51926.0,56.9133,56.933,56.8048,56.8443,51926.0
2024-11-15 10:55:00,57.66,57.8,57.65,57.8,35265.0,56.864,57.0021,56.8541,57.0021,35265.0
2024-11-15 11:00:00,57.8,57.91,57.76,57.86,35512.0,57.0021,57.1105,56.9626,57.0612,35512.0
2024-11-15 11:05:00,57.85,58.09,57.83,58.01,61438.0,57.0514,57.2881,57.0316,57.2092,61438.0
2024-11-15 11:10:00,58.02,58.09,57.97,58.05,44193.0,57.219,57.2881,57.1697,57.2486,44193.0
2024-11-15 11:15:00,58.04,58.05,57.91,57.92,32888.0,57.2387,57.2486,57.1105,57.1204,32888.0
2024-11-15 11:20:00,57.92,57.95,57.91,57.93,20171.0,57.1204,57.15,57.1105,57.1303,20171.0
2024-11-15 11:25:00,57.94,57.97,57.74,57.74,41234.0,57.1401,57.1697,56.9429,56.9429,41234.0
2024-11-15 11:30:00,57.72,57.74,57.54,57.54,24176.0,56.9232,56.9429,56.7456,56.7456,24176.0
2024-11-15 11:35:00,57.53,57.53,57.43,57.43,14737.0,56.7358,56.7358,56.6372,56.6372,14737.0
2024-11-15 11:40:00,57.42,57.49,57.34,57.37,28551.0,56.6273,56.6963,56.5484,56.578,28551.0
2024-11-15 11:45:00,57.37,57.37,57.29,57.29,18171.0,56.578,56.578,56.4991,56.4991,18171.0
2024-11-15 11:50:00,57.3,57.36,57.28,57.36,19160.0,56.509,56.5681,56.4892,56.5681,19160.0
2024-11-15 11:55:00,57.35,57.38,57.3,57.32,21665.0,56.5583,56.5879,56.509,56.5287,21665.0
2024-11-15 12:00:00,57.31,57.36,57.27,57.31,19456.0,56.5188,56.5681,56.4794,56.5188,19456.0
2024-11-15 12:05:00,57.31,57.41,57.31,57.39,14243.0,56.5188,56.6174,56.5188,56.5977,14243.0
2024-11-15 12:10:00,57.38,57.41,57.3,57.38,15887.0,56.5879,56.6174,56.509,56.5879,15887.0
2024-11-15 12:15:00,57.39,57.39,57.33,57.33,9958.0,56.5977,56.5977,56.5385,56.5385,9958.0
2024-11-15 12:20:00,57.33,57.33,57.27,57.29,10488.0,56.5385,56.5385,56.4794,56.4991,10488.0
2024-11-15 12:25:00,57.29,57.34,57.28,57.34,14676.0,56.4991,56.5484,56.4892,56.5484,14676.0
2024-11-15 12:30:00,57.33,57.34,57.29,57.29,15272.0,56.5385,56.5484,56.4991,56.4991,15272.0
2024-11-15 12:35:00,57.28,57.32,57.25,57.32,12425.0,56.4892,56.5287,56.4597,56.5287,12425.0
2024-11-15 12:40:00,57.33,57.34,57.3,57.32,11617.0,56.5385,56.5484,56.509,56.5287,11617.0
2024-11-15 12:45:00,57.33,57.39,57.33,57.34,7919.0,56.5385,56.5977,56.5385,56.5484,7919.0
2024-11-15 12:50:00,57.33,57.33,57.23,57.26,8202.0,56.5385,56.5385,56.4399,56.4695,8202.0
2024-11-15 12:55:00,57.26,57.29,57.26,57.29,11258.0,56.4695,56.4991,56.4695,56.4991,11258.0
2024-11-15 13:00:00,57.3,57.37,57.3,57.35,10528.0,56.509,56.578,56.509,56.5583,10528.0
2024-11-15 13:05:00,57.34,57.44,57.33,57.43,13684.0,56.5484,56.647,56.5385,56.6372,13684.0
2024-11-15 13:10:00,57.43,57.45,57.42,57.44,9314.0,56.6372,56.6569,56.6273,56.647,9314.0
2024-11-15 13:15:00,57.43,57.47,57.42,57.45,8690.0,56.6372,56.6766,56.6273,56.6569,8690.0
2024-11-15 13:20:00,57.45,57.48,57.45,57.47,6120.0,56.6569,56.6865,56.6569,56.6766,6120.0
2024-11-15 13:25:00,57.47,57.5,57.47,57.5,7648.0,56.6766,56.7062,56.6766,56.7062,7648.0
2024-11-15 13:30:00,57.51,57.51,57.47,57.49,9925.0,56.7161,56.7161,56.6766,56.6963,9925.0
2024-11-15 13:35:00,57.49,57.49,57.45,57.48,8125.0,56.6963,56.6963,56.6569,56.6865,8125.0
2024-11-15 13:40:00,57.47,57.47,57.44,57.44,7650.0,56.6766,56.6766,56.647,56.647,7650.0
2024-11-15 13:45:00,57.43,57.44,57.34,57.35,8788.0,56.6372,56.647,56.5484,56.5583,8788.0
2024-11-15 13:50:00,57.35,57.38,57.33,57.38,6056.0,56.5583,56.5879,56.5385,56.5879,6056.0
2024-11-15 13:55:00,57.39,57.4,57.35,57.4,14505.0,56.5977,56.6076,56.5583,56.6076,14505.0
2024-11-15 14:00:00,57.41,57.43,57.33,57.33,7232.0,56.6174,56.6372,56.5385,56.5385,7232.0
2024-11-15 14:05:00,57.33,57.37,57.3,57.37,7576.0,56.5385,56.578,56.509,56.578,7576.0
2024-11-15 14:10:00,57.37,57.4,57.37,57.4,6185.0,56.578,56.6076,56.578,56.6076,6185.0
2024-11-15 14:15:00,57.41,57.41,57.34,57.35,9585.0,56.6174,56.6174,56.5484,56.5583,9585.0
2024-11-15 14:20:00,57.35,57.37,57.31,57.31,10067.0,56.5583,56.578,56.5188,56.5188,10067.0
2024-11-15 14:25:00,57.31,57.33,57.28,57.3,129264.0,56.5188,56.5385,56.4892,56.509,129264.0
2024-11-15 14:30:00,57.3,57.32,57.29,57.31,9378.0,56.509,56.5287,56.4991,56.5188,9378.0
2024-11-15 14:35:00,57.31,57.33,57.3,57.31,9986.0,56.5188,56.5385,56.509,56.5188,9986.0
2024-11-15 14:40:00,57.31,57.43,57.31,57.42,10370.0,56.5188,56.6372,56.5188,56.6273,10370.0
2024-11-15 14:45:00,57.42,57.44,57.38,57.38,18075.0,56.6273,56.647,56.5879,56.5879,18075.0
2024-11-15 14:50:00,57.38,57.39,57.3,57.3,11448.0,56.5879,56.5977,56.509,56.509,11448.0
2024-11-15 14:55:00,57.3,57.31,57.27,57.3,10484.0,56.509,56.5188,56.4794,56.509,10484.0
2024-11-15 15:00:00,57.32,57.35,57.31,57.32,9324.0,56.5287,56.5583,56.5188,56.5287,9324.0
2024-11-15 15:05:00,57.32,57.37,57.27,57.3,16101.0,56.5287,56.578,56.4794,56.509,16101.0
2024-11-15 15:10:00,57.29,57.37,57.29,57.35,20768.0,56.4991,56.578,56.4991,56.5583,20768.0
2024-11-15 15:15:00,57.34,57.36,57.33,57.35,12726.0,56.5484,56.5681,56.5385,56.5583,12726.0
2024-11-15 15:20:00,57.36,57.37,57.31,57.31,9611.0,56.5681,56.578,56.5188,56.5188,9611.0
2024-11-15 15:25:00,57.32,57.38,57.31,57.38,19183.0,56.5287,56.5879,56.5188,56.5879,19183.0
2024-11-15 15:30:00,57.38,57.39,57.34,57.34,16791.0,56.5879,56.5977,56.5484,56.5484,16791.0
2024-11-15 15:35:00,57.35,57.41,57.34,57.38,22149.0,56.5583,56.6174,56.5484,56.5879,22149.0
2024-11-15 15:40:00,57.38,57.42,57.38,57.38,30302.0,56.5879,56.6273,56.5879,56.5879,30302.0
2024-11-15 15:45:00,57.39,57.45,57.38,57.42,32714.0,56.5977,56.6569,56.5879,56.6273,32714.0
2024-11-15 15:50:00,57.42,57.48,57.29,57.45,100375.0,56.6273,56.6865,56.4991,56.6569,100375.0
2024-11-15 15:55:00,57.46,57.5,57.42,57.43,86020.0,56.6668,56.7062,56.6273,56.6372,86020.0
2024-11-18 09:30:00,57.54,57.68,57.43,57.49,16410.0,56.7456,56.8837,56.6372,56.6963,16410.0
2024-11-18 09:35:00,57.42,57.71,57.41,57.7,6487.0,56.6273,56.9133,56.6174,56.9034,6487.0
2024-11-18 09:40:00,57.7,57.71,57.62,57.66,10248.0,56.9034,56.9133,56.8245,56.864,10248.0
2024-11-18 09:45:00,57.62,57.65,57.51,57.57,10277.0,56.8245,56.8541,56.7161,56.7752,10277.0
2024-11-18 09:50:00,57.56,57.81,57.56,57.76,17451.0,56.7654,57.0119,56.7654,56.9626,17451.0
2024-11-18 09:55:00,57.77,57.77,57.71,57.72,8267.0,56.9725,56.9725,56.9133,56.9232,8267.0
2024-11-18 10:00:00,57.72,57.86,57.71,57.84,10690.0,56.9232,57.0612,56.9133,57.0415,10690.0
2024-11-18 10:05:00,57.82,57.96,57.81,57.9,20604.0,57.0218,57.1598,57.0119,57.1007,20604.0
2024-11-18 10:10:00,57.89,57.89,57.75,57.75,11449.0,57.0908,57.0908,56.9527,56.9527,11449.0
2024-11-18 10:15:00,57.77,57.82,57.77,57.81,9415.0,56.9725,57.0218,56.9725,57.0119,9415.0
2024-11-18 10:20:00,57.82,57.82,57.77,57.8,6510.0,57.0218,57.0218,56.9725,57.0021,6510.0
2024-11-18 10:25:00,57.8,57.83,57.76,57.77,9882.0,57.0021,57.0316,56.9626,56.9725,9882.0
2024-11-18 10:30:00,57.78,57.82,57.73,57.77,10708.0,56.9823,57.0218,56.933,56.9725,10708.0
2024-11-18 10:35:00,57.77,57.77,57.66,57.69,10801.0,56.9725,56.9725,56.864,56.8936,10801.0
2024-11-18 10:40:00,57.69,57.76,57.69,57.75,13842.0,56.8936,56.9626,56.8936,56.9527,13842.0
2024-11-18 10:45:00,57.77,57.82,57.77,57.82,13912.0,56.9725,57.0218,56.9725,57.0218,13912.0
2024-11-18 10:50:00,57.8,57.82,57.74,57.78,10893.0,57.0021,57.0218,56.9429,56.9823,10893.0
2024-11-18 10:55:00,57.78,57.82,57.76,57.82,9856.0,56.9823,57.0218,56.9626,57.0218,9856.0
2024-11-18 11:00:00,57.82,57.91,57.82,57.9,12055.0,57.0218,57.1105,57.0218,57.1007,12055.0
2024-11-18 11:05:00,57.91,57.98,57.91,57.97,4680.0,57.1105,57.1796,57.1105,57.1697,4680.0
2024-11-18 11:10:00,57.96,57.98,57.9,57.91,4928.0,57.1598,57.1796,57.1007,57.1105,4928.0
2024-11-18 11:15:00,57.91,57.91,57.87,57.89,3758.0,57.1105,57.1105,57.0711,57.0908,3758.0
2024-11-18 11:20:00,57.9,57.93,57.89,57.9,5416.0,57.1007,57.1303,57.0908,57.1007,5416.0
2024-11-18 11:25:00,57.9,57.9,57.85,57.85,3702.0,57.1007,57.1007,57.0514,57.0514,3702.0
2024-11-18 11:30:00,57.85,57.93,57.85,57.91,6006.0,57.0514,57.1303,57.0514,57.1105,6006.0
2024-11-18 11:35:00,57.92,57.94,57.89,57.93,3973.0,57.1204,57.1401,57.0908,57.1303,3973.0
2024-11-18 11:40:00,57.93,57.98,57.93,57.94,8084.0,57.1303,57.1796,57.1303,57.1401,8084.0
2024-11-18 11:45:00,57.93,57.93,57.82,57.82,5473.0,57.1303,57.1303,57.0218,57.0218,5473.0
2024-11-18 11:50:00,57.83,57.83,57.79,57.8,5071.0,57.0316,57.0316,56.9922,57.0021,5071.0
2024-11-18 11:55:00,57.8,57.8,57.76,57.78,5563.0,57.0021,57.0021,56.9626,56.9823,5563.0
2024-11-18 12:00:00,57.78,57.78,57.73,57.76,2848.0,56.9823,56.9823,56.933,56.9626,2848.0
2024-11-18 12:05:00,57.76,57.77,57.75,57.76,5247.0,56.9626,56.9725,56.9527,56.9626,5247.0
2024-11-18 12:10:00,57.76,57.77,57.73,57.73,4234.0,56.9626,56.9725,56.933,56.933,4234.0
2024-11-18 12:15:00,57.74,57.82,57.74,57.8,5317.0,56.9429,57.0218,56.9429,57.0021,5317.0
2024-11-18 12:20:00,57.8,57.81,57.78,57.78,2796.0,57.0021,57.0119,56.9823,56.9823,2796.0
2024-11-18 12:25:00,57.77,57.78,57.75,57.75,3385.0,56.9725,56.9823,56.9527,56.9527,3385.0
2024-11-18 12:30:00,57.74,57.74,57.74,57.74,3110.0,56.9429,56.9429,56.9429,56.9429,3110.0
2024-11-18 12:35:00,57.74,57.74,57.7,57.72,3000.0,56.9429,56.9429,56.9034,56.9232,3000.0
2024-11-18 12:40:00,57.72,57.72,57.68,57.68,2806.0,56.9232,56.9232,56.8837,56.8837,2806.0
2024-11-18 12:45:00,57.67,57.74,57.67,57.74,5509.0,56.8739,56.9429,56.8739,56.9429,5509.0
2024-11-18 12:50:00,57.75,57.77,57.74,57.76,6380.0,56.9527,56.9725,56.9429,56.9626,6380.0
2024-11-18 12:55:00,57.76,57.8,57.75,57.8,5143.0,56.9626,57.0021,56.9527,57.0021,5143.0
2024-11-18 13:00:00,57.81,57.83,57.8,57.8,3527.0,57.0119,57.0316,57.0021,57.0021,3527.0
2024-11-18 13:05:00,57.8,57.84,57.79,57.84,3687.0,57.0021,57.0415,56.9922,57.0415,3687.0
2024-11-18 13:10:00,57.85,57.87,57.84,57.84,3211.0,57.0514,57.0711,57.0415,57.0415,3211.0
2024-11-18 13:15:00,57.84,57.85,57.84,57.84,2372.0,57.0415,57.0514,57.0415,57.0415,2372.0
2024-11-18 13:20:00,57.84,57.84,57.8,57.81,3135.0,57.0415,57.0415,57.0021,57.0119,3135.0
2024-11-18 13:25:00,57.81,57.83,57.72,57.73,11576.0,57.0119,57.0316,56.9232,56.933,11576.0
2024-11-18 13:30:00,57.73,57.79,57.73,57.75,6894.0,56.933,56.9922,56.933,56.9527,6894.0
2024-11-18 13:35:00,57.74,57.74,57.73,57.73,2709.0,56.9429,56.9429,56.933,56.933,2709.0
2024-11-18 13:40:00,57.73,57.76,57.71,57.71,4884.0,56.933,56.9626,56.9133,56.9133,4884.0
2024-11-18 13:45:00,57.69,57.69,57.67,57.69,3508.0,56.8936,56.8936,56.8739,56.8936,3508.0
2024-11-18 13:50:00,57.7,57.71,57.67,57.68,4368.0,56.9034,56.9133,56.8739,56.8837,4368.0
2024-11-18 13:55:00,57.69,57.78,57.69,57.78,13268.0,56.8936,56.9823,56.8936,56.9823,13268.0
2024-11-18 14:00:00,57.78,57.78,57.63,57.64,13033.0,56.9823,56.9823,56.8344,56.8443,13033.0
2024-11-18 14:05:00,57.65,57.66,57.62,57.63,10585.0,56.8541,56.864,56.8245,56.8344,10585.0
2024-11-18 14:10:00,57.63,57.64,57.62,57.63,6464.0,56.8344,56.8443,56.8245,56.8344,6464.0
2024-11-18 14:15:00,57.62,57.62,57.59,57.59,5646.0,56.8245,56.8245,56.795,56.795,5646.0
2024-11-18 14:20:00,57.59,57.59,57.55,57.55,5633.0,56.795,56.795,56.7555,56.7555,5633.0
2024-11-18 14:25:00,57.55,57.59,57.55,57.55,9492.0,56.7555,56.795,56.7555,56.7555,9492.0
2024-11-18 14:30:00,57.54,57.56,57.53,57.53,7321.0,56.7456,56.7654,56.7358,56.7358,7321.0
2024-11-18 14:35:00,57.53,57.59,57.52,57.59,19825.0,56.7358,56.795,56.7259,56.795,19825.0
2024-11-18 14:40:00,57.58,57.59,57.56,57.56,6949.0,56.7851,56.795,56.7654,56.7654,6949.0
2024-11-18 14:45:00,57.56,57.59,57.56,57.59,6847.0,56.7654,56.795,56.7654,56.795,6847.0
2024-11-18 14:50:00,57.59,57.66,57.59,57.65,7668.0,56.795,56.864,56.795,56.8541,7668.0
2024-11-18 14:55:00,57.65,57.65,57.56,57.57,11681.0,56.8541,56.8541,56.7654,56.7752,11681.0
2024-11-18 15:00:00,57.56,57.59,57.55,57.58,9450.0,56.7654,56.795,56.7555,56.7851,9450.0
2024-11-18 15:05:00,57.59,57.6,57.55,57.55,4695.0,56.795,56.8048,56.7555,56.7555,4695.0
2024-11-18 15:10:00,57.56,57.56,57.51,57.54,7193.0,56.7654,56.7654,56.7161,56.7456,7193.0
2024-11-18 15:15:00,57.54,57.54,57.48,57.48,9004.0,56.7456,56.7456,56.6865,56.6865,9004.0
2024-11-18 15:20:00,57.48,57.48,57.45,57.46,4868.0,56.6865,56.6865,56.6569,56.6668,4868.0
2024-11-18 15:25:00,57.46,57.47,57.42,57.44,7613.0,56.6668,56.6766,56.6273,56.647,7613.0
2024-11-18 15:30:00,57.44,57.49,57.42,57.45,12799.0,56.647,56.6963,56.6273,56.6569,12799.0
2024-11-18 15:35:00,57.44,57.47,57.4,57.4,6601.0,56.647,56.6766,56.6076,56.6076,6601.0
2024-11-18 15:40:00,57.4,57.44,57.38,57.41,11235.0,56.6076,56.647,56.5879,56.6174,11235.0
2024-11-18 15:45:00,57.41,57.42,57.38,57.4,11248.0,56.6174,56.6273,56.5879,56.6076,11248.0
2024-11-18 15:50:00,57.4,57.4,57.31,57.34,59415.0,56.6076,56.6076,56.5188,56.5484,59415.0
2024-11-18 15:55:00,57.34,57.34,57.23,57.33,78552.0,56.5484,56.5484,56.4399,56.5385,78552.0
2024-11-19 09:30:00,56.67,56.93,56.66,56.7,42877.0,55.8877,56.1441,55.8778,55.9172,42877.0
2024-11-19 09:35:00,56.7,56.74,56.62,56.68,25244.0,55.9172,55.9567,55.8383,55.8975,25244.0
2024-11-19 09:40:00,56.67,56.69,56.56,56.57,19151.0,55.8877,55.9074,55.7792,55.789,19151.0
2024-11-19 09:45:00,56.57,56.7,56.55,56.56,28996.0,55.789,55.9172,55.7693,55.7792,28996.0
2024-11-19 09:50:00,56.56,56.56,56.36,56.42,31388.0,55.7792,55.7792,55.5819,55.6411,31388.0
2024-11-19 09:55:00,56.42,56.53,56.4,56.51,23871.0,55.6411,55.7496,55.6214,55.7299,23871.0
2024-11-19 10:00:00,56.51,56.56,56.42,56.42,25616.0,55.7299,55.7792,55.6411,55.6411,25616.0
2024-11-19 10:05:00,56.43,56.48,56.41,56.43,14650.0,55.651,55.7003,55.6312,55.651,14650.0
2024-11-19 10:10:00,56.43,56.53,56.42,56.52,12324.0,55.651,55.7496,55.6411,55.7397,12324.0
2024-11-19 10:15:00,56.5,56.51,56.45,56.48,11133.0,55.72,55.7299,55.6707,55.7003,11133.0
2024-11-19 10:20:00,56.46,56.5,56.42,56.49,15394.0,55.6806,55.72,55.6411,55.7101,15394.0
2024-11-19 10:25:00,56.5,56.56,56.49,56.56,20756.0,55.72,55.7792,55.7101,55.7792,20756.0
2024-11-19 10:30:00,56.56,56.58,56.5,56.58,14016.0,55.7792,55.7989,55.72,55.7989,14016.0
2024-11-19 10:35:00,56.58,56.62,56.55,56.6,10549.0,55.7989,55.8383,55.7693,55.8186,10549.0
2024-11-19 10:40:00,56.6,56.68,56.6,56.68,17061.0,55.8186,55.8975,55.8186,55.8975,17061.0
2024-11-19 10:45:00,56.69,56.74,56.68,56.74,5895.0,55.9074,55.9567,55.8975,55.9567,5895.0
2024-11-19 10:50:00,56.74,56.82,56.73,56.79,14377.0,55.9567,56.0356,55.9468,56.006,14377.0
2024-11-19 10:55:00,56.78,56.78,56.75,56.77,7778.0,55.9961,55.9961,55.9666,55.9863,7778.0
2024-11-19 11:00:00,56.77,56.8,56.74,56.78,17124.0,55.9863,56.0159,55.9567,55.9961,17124.0
2024-11-19 11:05:00,56.78,56.79,56.73,56.74,16198.0,55.9961,56.006,55.9468,55.9567,16198.0
2024-11-19 11:10:00,56.76,56.82,56.74,56.82,10393.0,55.9764,56.0356,55.9567,56.0356,10393.0
2024-11-19 11:15:00,56.82,56.84,56.77,56.8,13450.0,56.0356,56.0553,55.9863,56.0159,13450.0
2024-11-19 11:20:00,56.8,56.87,56.79,56.86,13069.0,56.0159,56.0849,56.006,56.075,13069.0
2024-11-19 11:25:00,56.87,56.94,56.87,56.94,6765.0,56.0849,56.1539,56.0849,56.1539,6765.0
2024-11-19 11:30:00,56.94,57.0,56.92,56.98,14262.0,56.1539,56.2131,56.1342,56.1934,14262.0
2024-11-19 11:35:00,56.98,57.03,56.97,56.97,10481.0,56.1934,56.2427,56.1835,56.1835,10481.0
2024-11-19 11:40:00,56.97,56.99,56.97,56.98,2400.0,56.1835,56.2032,56.1835,56.1934,2400.0
2024-11-19 11:45:00,56.97,56.97,56.88,56.89,4773.0,56.1835,56.1835,56.0948,56.1046,4773.0
2024-11-19 11:50:00,56.89,56.9,56.84,56.84,5624.0,56.1046,56.1145,56.0553,56.0553,5624.0
2024-11-19 11:55:00,56.85,56.89,56.84,56.86,9396.0,56.0652,56.1046,56.0553,56.075,9396.0
2024-11-19 12:00:00,56.87,56.88,56.8,56.82,5526.0,56.0849,56.0948,56.0159,56.0356,5526.0
2024-11-19 12:05:00,56.83,56.85,56.83,56.84,2229.0,56.0454,56.0652,56.0454,56.0553,2229.0
2024-11-19 12:10:00,56.84,56.9,56.84,56.9,1535.0,56.0553,56.1145,56.0553,56.1145,1535.0
2024-11-19 12:15:00,56.91,56.98,56.91,56.98,6803.0,56.1243,56.1934,56.1243,56.1934,6803.0
2024-11-19 12:20:00,56.97,57.01,56.92,56.93,6266.0,56.1835,56.223,56.1342,56.1441,6266.0
2024-11-19 12:25:00,56.92,56.94,56.92,56.93,600.0,56.1342,56.1539,56.1342,56.1441,600.0
2024-11-19 12:30:00,56.92,56.95,56.92,56.95,2300.0,56.1342,56.1638,56.1342,56.1638,2300.0
2024-11-19 12:35:00,56.93,56.93,56.88,56.89,5424.0,56.1441,56.1441,56.0948,56.1046,5424.0
2024-11-19 12:40:00,56.88,56.89,56.84,56.84,1268.0,56.0948,56.1046,56.0553,56.0553,1268.0
2024-11-19 12:45:00,56.85,56.87,56.85,56.85,1520.0,56.0652,56.0849,56.0652,56.0652,1520.0
2024-11-19 12:50:00,56.83,56.87,56.83,56.87,1900.0,56.0454,56.0849,56.0454,56.0849,1900.0
2024-11-19 12:55:00,56.88,56.89,56.83,56.83,3232.0,56.0948,56.1046,56.0454,56.0454,3232.0
2024-11-19 13:00:00,56.82,56.83,56.8,56.8,4229.0,56.0356,56.0454,56.0159,56.0159,4229.0
2024-11-19 13:05:00,56.81,56.87,56.81,56.87,2156.0,56.0257,56.0849,56.0257,56.0849,2156.0
2024-11-19 13:10:00,56.88,56.95,56.88,56.92,3205.0,56.0948,56.1638,56.0948,56.1342,3205.0
2024-11-19 13:15:00,56.93,56.94,56.9,56.9,2900.0,56.1441,56.1539,56.1145,56.1145,2900.0
2024-11-19 13:20:00,56.9,56.9,56.87,56.88,2500.0,56.1145,56.1145,56.0849,56.0948,2500.0
2024-11-19 13:25:00,56.87,56.88,56.87,56.88,1609.0,56.0849,56.0948,56.0849,56.0948,1609.0
2024-11-19 13:30:00,56.88,56.92,56.87,56.91,2175.0,56.0948,56.1342,56.0849,56.1243,2175.0
2024-11-19 13:35:00,56.91,56.96,56.91,56.96,3395.0,56.1243,56.1737,56.1243,56.1737,3395.0
2024-11-19 13:40:00,56.96,56.96,56.92,56.94,1036.0,56.1737,56.1737,56.1342,56.1539,1036.0
2024-11-19 13:45:00,56.96,56.99,56.95,56.99,2676.0,56.1737,56.2032,56.1638,56.2032,2676.0
2024-11-19 13:50:00,56.98,56.98,56.95,56.96,2255.0,56.1934,56.1934,56.1638,56.1737,2255.0
2024-11-19 13:55:00,56.96,56.97,56.93,56.97,2945.0,56.1737,56.1835,56.1441,56.1835,2945.0
2024-11-19 14:00:00,56.97,57.0,56.97,56.99,6740.0,56.1835,56.2131,56.1835,56.2032,6740.0
2024-11-19 14:05:00,56.99,57.0,56.92,56.93,16259.0,56.2032,56.2131,56.1342,56.1441,16259.0
2024-11-19 14:10:00,56.94,56.95,56.92,56.93,6846.0,56.1539,56.1638,56.1342,56.1441,6846.0
2024-11-19 14:15:00,56.93,56.93,56.89,56.89,6430.0,56.1441,56.1441,56.1046,56.1046,6430.0
2024-11-19 14:20:00,56.9,56.91,56.87,56.87,7450.0,56.1145,56.1243,56.0849,56.0849,7450.0
2024-11-19 14:25:00,56.87,56.87,56.8,56.81,7577.0,56.0849,56.0849,56.0159,56.0257,7577.0
2024-11-19 14:30:00,56.82,56.82,56.74,56.74,13864.0,56.0356,56.0356,55.9567,55.9567,13864.0
2024-11-19 14:35:00,56.73,56.73,56.7,56.72,9937.0,55.9468,55.9468,55.9172,55.937,9937.0
2024-11-19 14:40:00,56.72,56.72,56.67,56.67,17464.0,55.937,55.937,55.8877,55.8877,17464.0
2024-11-19 14:45:00,56.68,56.71,56.68,56.71,7923.0,55.8975,55.9271,55.8975,55.9271,7923.0
2024-11-19 14:50:00,56.71,56.73,56.71,56.73,8417.0,55.9271,55.9468,55.9271,55.9468,8417.0
2024-11-19 14:55:00,56.73,56.73,56.67,56.69,8929.0,55.9468,55.9468,55.8877,55.9074,8929.0
2024-11-19 15:00:00,56.69,56.69,56.67,56.68,8418.0,55.9074,55.9074,55.8877,55.8975,8418.0
2024-11-19 15:05:00,56.69,56.8,56.69,56.8,12156.0,55.9074,56.0159,55.9074,56.0159,12156.0
2024-11-19 15:10:00,56.79,56.83,56.79,56.8,16028.0,56.006,56.0454,56.006,56.0159,16028.0
2024-11-19 15:15:00,56.81,56.87,56.81,56.86,11827.0,56.0257,56.0849,56.0257,56.075,11827.0
2024-11-19 15:20:00,56.85,56.88,56.83,56.83,11593.0,56.0652,56.0948,56.0454,56.0454,11593.0
2024-11-19 15:25:00,56.83,56.87,56.83,56.87,8092.0,56.0454,56.0849,56.0454,56.0849,8092.0
2024-11-19 15:30:00,56.87,56.87,56.8,56.8,13028.0,56.0849,56.0849,56.0159,56.0159,13028.0
2024-11-19 15:35:00,56.81,56.84,56.8,56.81,14976.0,56.0257,56.0553,56.0159,56.0257,14976.0
2024-11-19 15:40:00,56.81,56.85,56.81,56.84,9857.0,56.0257,56.0652,56.0257,56.0553,9857.0
2024-11-19 15:45:00,56.85,56.87,56.84,56.87,12033.0,56.0652,56.0849,56.0553,56.0849,12033.0
2024-11-19 15:50:00,56.87,56.92,56.87,56.9,90007.0,56.0849,56.1342,56.0849,56.1145,90007.0
2024-11-19 15:55:00,56.9,57.02,56.9,57.0,170770.0,56.1145,56.2328,56.1145,56.2131,170770.0
2024-11-20 09:30:00,56.89,56.98,56.76,56.84,18850.0,56.1046,56.1934,55.9764,56.0553,18850.0
2024-11-20 09:35:00,56.86,56.95,56.75,56.76,15529.0,56.075,56.1638,55.9666,55.9764,15529.0
2024-11-20 09:40:00,56.76,56.78,56.71,56.71,10718.0,55.9764,55.9961,55.9271,55.9271,10718.0
2024-11-20 09:45:00,56.7,56.84,56.68,56.8,10038.0,55.9172,56.0553,55.8975,56.0159,10038.0
2024-11-20 09:50:00,56.82,56.84,56.78,56.81,10299.0,56.0356,56.0553,55.9961,56.0257,10299.0
2024-11-20 09:55:00,56.81,56.83,56.73,56.77,9300.0,56.0257,56.0454,55.9468,55.9863,9300.0
2024-11-20 10:00:00,56.77,56.86,56.77,56.8,21648.0,55.9863,56.075,55.9863,56.0159,21648.0
2024-11-20 10:05:00,56.8,56.82,56.69,56.69,11258.0,56.0159,56.0356,55.9074,55.9074,11258.0
2024-11-20 10:10:00,56.67,56.74,56.67,56.7,12113.0,55.8877,55.9567,55.8877,55.9172,12113.0
2024-11-20 10:15:00,56.7,56.7,56.63,56.68,9557.0,55.9172,55.9172,55.8482,55.8975,9557.0
2024-11-20 10:20:00,56.67,56.71,56.61,56.71,16386.0,55.8877,55.9271,55.8285,55.9271,16386.0
2024-11-20 10:25:00,56.71,56.73,56.65,56.68,10107.0,55.9271,55.9468,55.8679,55.8975,10107.0
2024-11-20 10:30:00,56.69,56.81,56.65,56.78,14561.0,55.9074,56.0257,55.8679,55.9961,14561.0
2024-11-20 10:35:00,56.78,56.88,56.78,56.88,9944.0,55.9961,56.0948,55.9961,56.0948,9944.0
2024-11-20 10:40:00,56.88,56.88,56.83,56.84,7350.0,56.0948,56.0948,56.0454,56.0553,7350.0
2024-11-20 10:45:00,56.83,56.91,56.81,56.91,9571.0,56.0454,56.1243,56.0257,56.1243,9571.0
2024-11-20 10:50:00,56.91,56.91,56.88,56.9,12650.0,56.1243,56.1243,56.0948,56.1145,12650.0
2024-11-20 10:55:00,56.9,56.96,56.9,56.94,9854.0,56.1145,56.1737,56.1145,56.1539,9854.0
2024-11-20 11:00:00,56.95,56.97,56.93,56.96,11050.0,56.1638,56.1835,56.1441,56.1737,11050.0
2024-11-20 11:05:00,56.95,56.95,56.9,56.92,7216.0,56.1638,56.1638,56.1145,56.1342,7216.0
2024-11-20 11:10:00,56.92,56.93,56.88,56.91,7572.0,56.1342,56.1441,56.0948,56.1243,7572.0
2024-11-20 11:15:00,56.9,56.96,56.89,56.95,6145.0,56.1145,56.1737,56.1046,56.1638,6145.0
2024-11-20 11:20:00,56.96,56.97,56.9,56.9,7851.0,56.1737,56.1835,56.1145,56.1145,7851.0
2024-11-20 11:25:00,56.88,56.9,56.84,56.89,6760.0,56.0948,56.1145,56.0553,56.1046,6760.0
2024-11-20 11:30:00,56.88,56.88,56.87,56.87,4229.0,56.0948,56.0948,56.0849,56.0849,4229.0
2024-11-20 11:35:00,56.87,56.98,56.87,56.98,9269.0,56.0849,56.1934,56.0849,56.1934,9269.0
2024-11-20 11:40:00,56.98,57.02,56.97,57.0,7184.0,56.1934,56.2328,56.1835,56.2131,7184.0
2024-11-20 11:45:00,57.04,57.16,57.04,57.16,5608.0,56.2525,56.3709,56.2525,56.3709,5608.0
2024-11-20 11:50:00,57.16,57.21,57.16,57.21,6742.0,56.3709,56.4202,56.3709,56.4202,6742.0
2024-11-20 11:55:00,57.23,57.28,57.22,57.27,18272.0,56.4399,56.4892,56.4301,56.4794,18272.0
2024-11-20 12:00:00,57.26,57.3,57.2,57.22,5967.0,56.4695,56.509,56.4103,56.4301,5967.0
2024-11-20 12:05:00,57.22,57.22,57.18,57.19,2402.0,56.4301,56.4301,56.3906,56.4005,2402.0
2024-11-20 12:10:00,57.18,57.19,57.13,57.13,4011.0,56.3906,56.4005,56.3413,56.3413,4011.0
2024-11-20 12:15:00,57.15,57.15,57.09,57.1,4494.0,56.361,56.361,56.3019,56.3117,4494.0
2024-11-20 12:20:00,57.09,57.09,57.05,57.06,5223.0,56.3019,56.3019,56.2624,56.2723,5223.0
2024-11-20 12:25:00,57.06,57.09,57.05,57.09,5531.0,56.2723,56.3019,56.2624,56.3019,5531.0
2024-11-20 12:30:00,57.09,57.14,57.09,57.14,4725.0,56.3019,56.3512,56.3019,56.3512,4725.0
2024-11-20 12:35:00,57.14,57.16,57.13,57.16,2266.0,56.3512,56.3709,56.3413,56.3709,2266.0
2024-11-20 12:40:00,57.18,57.18,57.14,57.14,3025.0,56.3906,56.3906,56.3512,56.3512,3025.0
2024-11-20 12:45:00,57.13,57.15,57.13,57.15,2848.0,56.3413,56.361,56.3413,56.361,2848.0
2024-11-20 12:50:00,57.18,57.18,57.1,57.1,5135.0,56.3906,56.3906,56.3117,56.3117,5135.0
2024-11-20 12:55:00,57.12,57.13,57.1,57.12,3454.0,56.3314,56.3413,56.3117,56.3314,3454.0
2024-11-20 13:00:00,57.12,57.15,57.12,57.13,2986.0,56.3314,56.361,56.3314,56.3413,2986.0
2024-11-20 13:05:00,57.13,57.13,57.12,57.12,1521.0,56.3413,56.3413,56.3314,56.3314,1521.0
2024-11-20 13:10:00,57.13,57.13,57.12,57.13,2149.0,56.3413,56.3413,56.3314,56.3413,2149.0
2024-11-20 13:15:00,57.14,57.14,57.1,57.1,5173.0,56.3512,56.3512,56.3117,56.3117,5173.0
2024-11-20 13:20:00,57.08,57.18,57.07,57.17,4416.0,56.292,56.3906,56.2821,56.3808,4416.0
2024-11-20 13:25:00,57.18,57.2,57.18,57.2,900.0,56.3906,56.4103,56.3906,56.4103,900.0
2024-11-20 13:30:00,57.19,57.19,57.13,57.13,4524.0,56.4005,56.4005,56.3413,56.3413,4524.0
2024-11-20 13:35:00,57.15,57.15,57.14,57.14,2713.0,56.361,56.361,56.3512,56.3512,2713.0
2024-11-20 13:40:00,57.13,57.18,57.12,57.12,14677.0,56.3413,56.3906,56.3314,56.3314,14677.0
2024-11-20 13:45:00,57.12,57.12,57.07,57.1,2912.0,56.3314,56.3314,56.2821,56.3117,2912.0
2024-11-20 13:50:00,57.11,57.16,57.11,57.16,4163.0,56.3216,56.3709,56.3216,56.3709,4163.0
2024-11-20 13:55:00,57.15,57.16,57.15,57.16,4030.0,56.361,56.3709,56.361,56.3709,4030.0
2024-11-20 14:00:00,57.16,57.17,57.16,57.17,2653.0,56.3709,56.3808,56.3709,56.3808,2653.0
2024-11-20 14:05:00,57.17,57.18,57.15,57.15,6630.0,56.3808,56.3906,56.361,56.361,6630.0
2024-11-20 14:10:00,57.14,57.15,57.14,57.15,3007.0,56.3512,56.361,56.3512,56.361,3007.0
2024-11-20 14:15:00,57.16,57.17,57.16,57.16,3176.0,56.3709,56.3808,56.3709,56.3709,3176.0
2024-11-20 14:20:00,57.17,57.17,57.14,57.14,3714.0,56.3808,56.3808,56.3512,56.3512,3714.0
2024-11-20 14:25:00,57.14,57.15,57.12,57.12,5235.0,56.3512,56.361,56.3314,56.3314,5235.0
2024-11-20 14:30:00,57.11,57.13,57.1,57.13,2947.0,56.3216,56.3413,56.3117,56.3413,2947.0
2024-11-20 14:35:00,57.15,57.15,57.14,57.15,4464.0,56.361,56.361,56.3512,56.361,4464.0
2024-11-20 14:40:00,57.16,57.17,57.16,57.17,1223.0,56.3709,56.3808,56.3709,56.3808,1223.0
2024-11-20 14:45:00,57.18,57.19,57.18,57.19,4731.0,56.3906,56.4005,56.3906,56.4005,4731.0
2024-11-20 14:50:00,57.19,57.19,57.16,57.16,3607.0,56.4005,56.4005,56.3709,56.3709,3607.0
2024-11-20 14:55:00,57.16,57.2,57.14,57.2,8554.0,56.3709,56.4103,56.3512,56.4103,8554.0
2024-11-20 15:00:00,57.19,57.19,57.16,57.17,4106.0,56.4005,56.4005,56.3709,56.3808,4106.0
2024-11-20 15:05:00,57.17,57.17,57.12,57.12,6388.0,56.3808,56.3808,56.3314,56.3314,6388.0
2024-11-20 15:10:00,57.11,57.16,57.11,57.16,3904.0,56.3216,56.3709,56.3216,56.3709,3904.0
2024-11-20 15:15:00,57.16,57.18,57.16,57.18,2720.0,56.3709,56.3906,56.3709,56.3906,2720.0
2024-11-20 15:20:00,57.18,57.18,57.16,57.16,5291.0,56.3906,56.3906,56.3709,56.3709,5291.0
2024-11-20 15:25:00,57.16,57.18,57.16,57.18,3760.0,56.3709,56.3906,56.3709,56.3906,3760.0
2024-11-20 15:30:00,57.19,57.36,57.19,57.36,18197.0,56.4005,56.5681,56.4005,56.5681,18197.0
2024-11-20 15:35:00,57.36,57.41,57.35,57.36,11072.0,56.5681,56.6174,56.5583,56.5681,11072.0
2024-11-20 15:40:00,57.35,57.4,57.34,57.37,7677.0,56.5583,56.6076,56.5484,56.578,7677.0
2024-11-20 15:45:00,57.37,57.41,57.36,57.4,6825.0,56.578,56.6174,56.5681,56.6076,6825.0
2024-11-20 15:50:00,57.41,57.43,57.37,57.37,20149.0,56.6174,56.6372,56.578,56.578,20149.0
2024-11-20 15:55:00,57.37,57.5,57.37,57.5,57827.0,56.578,56.7062,56.578,56.7062,57827.0
2024-11-21 09:30:00,57.29,57.74,57.21,57.22,30580.0,56.4991,56.9429,56.4202,56.4301,30580.0
2024-11-21 09:35:00,57.2,57.36,57.15,57.26,32883.0,56.4103,56.5681,56.361,56.4695,32883.0
2024-11-21 09:40:00,57.26,57.32,57.1,57.32,21854.0,56.4695,56.5287,56.3117,56.5287,21854.0
2024-11-21 09:45:00,57.32,57.38,57.26,57.37,7893.0,56.5287,56.5879,56.4695,56.578,7893.0
2024-11-21 09:50:00,57.37,57.46,57.25,57.26,9011.0,56.578,56.6668,56.4597,56.4695,9011.0
2024-11-21 09:55:00,57.27,57.35,57.23,57.27,13550.0,56.4794,56.5583,56.4399,56.4794,13550.0
2024-11-21 10:00:00,57.25,57.35,57.22,57.3,18337.0,56.4597,56.5583,56.4301,56.509,18337.0
2024-11-21 10:05:00,57.28,57.37,57.27,57.37,11232.0,56.4892,56.578,56.4794,56.578,11232.0
2024-11-21 10:10:00,57.37,57.45,57.3,57.43,8750.0,56.578,56.6569,56.509,56.6372,8750.0
2024-11-21 10:15:00,57.43,57.5,57.41,57.5,5529.0,56.6372,56.7062,56.6174,56.7062,5529.0
2024-11-21 10:20:00,57.49,57.57,57.39,57.4,15843.0,56.6963,56.7752,56.5977,56.6076,15843.0
2024-11-21 10:25:00,57.42,57.44,57.29,57.3,13139.0,56.6273,56.647,56.4991,56.509,13139.0
2024-11-21 10:30:00,57.3,57.42,57.26,57.41,13955.0,56.509,56.6273,56.4695,56.6174,13955.0
2024-11-21 10:35:00,57.42,57.49,57.42,57.43,8027.0,56.6273,56.6963,56.6273,56.6372,8027.0
2024-11-21 10:40:00,57.45,57.58,57.45,57.55,4870.0,56.6569,56.7851,56.6569,56.7555,4870.0
2024-11-21 10:45:00,57.54,57.66,57.54,57.66,10710.0,56.7456,56.864,56.7456,56.864,10710.0
2024-11-21 10:50:00,57.66,57.73,57.66,57.73,8123.0,56.864,56.933,56.864,56.933,8123.0
2024-11-21 10:55:00,57.73,57.84,57.73,57.81,8656.0,56.933,57.0415,56.933,57.0119,8656.0
2024-11-21 11:00:00,57.83,57.89,57.83,57.87,9082.0,57.0316,57.0908,57.0316,57.0711,9082.0
2024-11-21 11:05:00,57.86,57.87,57.78,57.78,7000.0,57.0612,57.0711,56.9823,56.9823,7000.0
2024-11-21 11:10:00,57.79,57.9,57.77,57.89,7977.0,56.9922,57.1007,56.9725,57.0908,7977.0
2024-11-21 11:15:00,57.88,57.89,57.83,57.86,5680.0,57.081,57.0908,57.0316,57.0612,5680.0
2024-11-21 11:20:00,57.87,57.87,57.83,57.86,3600.0,57.0711,57.0711,57.0316,57.0612,3600.0
2024-11-21 11:25:00,57.88,57.89,57.83,57.88,8904.0,57.081,57.0908,57.0316,57.081,8904.0
2024-11-21 11:30:00,57.89,57.92,57.89,57.9,4137.0,57.0908,57.1204,57.0908,57.1007,4137.0
2024-11-21 11:35:00,57.9,57.9,57.8,57.8,7850.0,57.1007,57.1007,57.0021,57.0021,7850.0
2024-11-21 11:40:00,57.8,57.85,57.8,57.85,3829.0,57.0021,57.0514,57.0021,57.0514,3829.0
2024-11-21 11:45:00,57.84,57.84,57.77,57.79,6234.0,57.0415,57.0415,56.9725,56.9922,6234.0
2024-11-21 11:50:00,57.78,57.79,57.76,57.78,4120.0,56.9823,56.9922,56.9626,56.9823,4120.0
2024-11-21 11:55:00,57.78,57.79,57.76,57.76,9547.0,56.9823,56.9922,56.9626,56.9626,9547.0
2024-11-21 12:00:00,57.77,57.77,57.67,57.67,10556.0,56.9725,56.9725,56.8739,56.8739,10556.0
2024-11-21 12:05:00,57.68,57.7,57.68,57.69,6802.0,56.8837,56.9034,56.8837,56.8936,6802.0
2024-11-21 12:10:00,57.7,57.72,57.68,57.71,5912.0,56.9034,56.9232,56.8837,56.9133,5912.0
2024-11-21 12:15:00,57.73,57.74,57.7,57.74,5198.0,56.933,56.9429,56.9034,56.9429,5198.0
2024-11-21 12:20:00,57.73,57.8,57.73,57.79,3973.0,56.933,57.0021,56.933,56.9922,3973.0
2024-11-21 12:25:00,57.79,57.88,57.78,57.85,9614.0,56.9922,57.081,56.9823,57.0514,9614.0
2024-11-21 12:30:00,57.87,57.87,57.84,57.87,7579.0,57.0711,57.0711,57.0415,57.0711,7579.0
2024-11-21 12:35:00,57.86,57.87,57.83,57.85,6005.0,57.0612,57.0711,57.0316,57.0514,6005.0
2024-11-21 12:40:00,57.84,57.86,57.81,57.83,12928.0,57.0415,57.0612,57.0119,57.0316,12928.0
2024-11-21 12:45:00,57.83,57.86,57.81,57.85,12511.0,57.0316,57.0612,57.0119,57.0514,12511.0
2024-11-21 12:50:00,57.85,57.88,57.85,57.88,5600.0,57.0514,57.081,57.0514,57.081,5600.0
2024-11-21 12:55:00,57.87,57.87,57.77,57.77,9218.0,57.0711,57.0711,56.9725,56.9725,9218.0
2024-11-21 13:00:00,57.77,57.81,57.77,57.81,6047.0,56.9725,57.0119,56.9725,57.0119,6047.0
2024-11-21 13:05:00,57.83,57.84,57.8,57.84,4577.0,57.0316,57.0415,57.0021,57.0415,4577.0
2024-11-21 13:10:00,57.85,57.85,57.78,57.78,7649.0,57.0514,57.0514,56.9823,56.9823,7649.0
2024-11-21 13:15:00,57.77,57.77,57.72,57.72,8544.0,56.9725,56.9725,56.9232,56.9232,8544.0
2024-11-21 13:20:00,57.71,57.73,57.7,57.72,16924.0,56.9133,56.933,56.9034,56.9232,16924.0
2024-11-21 13:25:00,57.73,57.74,57.7,57.73,13033.0,56.933,56.9429,56.9034,56.933,13033.0
2024-11-21 13:30:00,57.73,57.73,57.68,57.68,8798.0,56.933,56.933,56.8837,56.8837,8798.0
2024-11-21 13:35:00,57.68,57.68,57.66,57.66,5825.0,56.8837,56.8837,56.864,56.864,5825.0
2024-11-21 13:40:00,57.65,57.68,57.64,57.68,11660.0,56.8541,56.8837,56.8443,56.8837,11660.0
2024-11-21 13:45:00,57.69,57.73,57.66,57.66,31976.0,56.8936,56.933,56.864,56.864,31976.0
2024-11-21 13:50:00,57.66,57.66,57.62,57.63,14513.0,56.864,56.864,56.8245,56.8344,14513.0
2024-11-21 13:55:00,57.63,57.66,57.58,57.62,22131.0,56.8344,56.864,56.7851,56.8245,22131.0
2024-11-21 14:00:00,57.61,57.61,57.53,57.55,26245.0,56.8147,56.8147,56.7358,56.7555,26245.0
2024-11-21 14:05:00,57.54,57.56,57.47,57.47,27526.0,56.7456,56.7654,56.6766,56.6766,27526.0
2024-11-21 14:10:00,57.47,57.48,57.39,57.41,18114.0,56.6766,56.6865,56.5977,56.6174,18114.0
2024-11-21 14:15:00,57.4,57.45,57.37,57.37,23272.0,56.6076,56.6569,56.578,56.578,23272.0
2024-11-21 14:20:00,57.37,57.51,57.36,57.5,31059.0,56.578,56.7161,56.5681,56.7062,31059.0
2024-11-21 14:25:00,57.49,57.61,57.49,57.61,15494.0,56.6963,56.8147,56.6963,56.8147,15494.0
2024-11-21 14:30:00,57.62,57.63,57.57,57.62,7546.0,56.8245,56.8344,56.7752,56.8245,7546.0
2024-11-21 14:35:00,57.63,57.65,57.51,57.51,14443.0,56.8344,56.8541,56.7161,56.7161,14443.0
2024-11-21 14:40:00,57.51,57.56,57.51,57.53,5442.0,56.7161,56.7654,56.7161,56.7358,5442.0
2024-11-21 14:45:00,57.53,57.56,57.49,57.54,12614.0,56.7358,56.7654,56.6963,56.7456,12614.0
2024-11-21 14:50:00,57.53,57.6,57.52,57.6,6550.0,56.7358,56.8048,56.7259,56.8048,6550.0
2024-11-21 14:55:00,57.65,57.69,57.65,57.69,13850.0,56.8541,56.8936,56.8541,56.8936,13850.0
2024-11-21 15:00:00,57.68,57.74,57.67,57.71,15949.0,56.8837,56.9429,56.8739,56.9133,15949.0
2024-11-21 15:05:00,57.72,57.74,57.68,57.68,8621.0,56.9232,56.9429,56.8837,56.8837,8621.0
2024-11-21 15:10:00,57.68,57.69,57.67,57.69,6895.0,56.8837,56.8936,56.8739,56.8936,6895.0
2024-11-21 15:15:00,57.68,57.69,57.66,57.66,6748.0,56.8837,56.8936,56.864,56.864,6748.0
2024-11-21 15:20:00,57.66,57.68,57.65,57.66,10052.0,56.864,56.8837,56.8541,56.864,10052.0
2024-11-21 15:25:00,57.66,57.67,57.65,57.65,9649.0,56.864,56.8739,56.8541,56.8541,9649.0
2024-11-21 15:30:00,57.65,57.66,57.63,57.64,12081.0,56.8541,56.864,56.8344,56.8443,12081.0
2024-11-21 15:35:00,57.64,57.64,57.55,57.61,16073.0,56.8443,56.8443,56.7555,56.8147,16073.0
2024-11-21 15:40:00,57.61,57.61,57.57,57.59,14067.0,56.8147,56.8147,56.7752,56.795,14067.0
2024-11-21 15:45:00,57.59,57.62,57.58,57.6,14182.0,56.795,56.8245,56.7851,56.8048,14182.0
2024-11-21 15:50:00,57.59,57.63,57.58,57.59,28760.0,56.795,56.8344,56.7851,56.795,28760.0
2024-11-21 15:55:00,57.59,57.59,57.52,57.57,70039.0,56.795,56.795,56.7259,56.7752,70039.0
2024-11-22 09:30:00,57.59,57.63,57.47,57.48,16851.0,56.795,56.8344,56.6766,56.6865,16851.0
2024-11-22 09:35:00,57.48,57.75,57.48,57.75,13800.0,56.6865,56.9527,56.6865,56.9527,13800.0
2024-11-22 09:40:00,57.76,58.09,57.76,58.07,37098.0,56.9626,57.2881,56.9626,57.2683,37098.0
2024-11-22 09:45:00,58.08,58.27,58.05,58.23,17297.0,57.2782,57.4656,57.2486,57.4261,17297.0
2024-11-22 09:50:00,58.24,58.24,58.08,58.18,18284.0,57.436,57.436,57.2782,57.3768,18284.0
2024-11-22 09:55:00,58.18,58.34,58.17,58.33,12183.0,57.3768,57.5346,57.3669,57.5247,12183.0
2024-11-22 10:00:00,58.34,58.37,58.23,58.24,17087.0,57.5346,57.5642,57.4261,57.436,17087.0
2024-11-22 10:05:00,58.24,58.3,58.19,58.19,8659.0,57.436,57.4952,57.3867,57.3867,8659.0
2024-11-22 10:10:00,58.18,58.27,58.09,58.26,18119.0,57.3768,57.4656,57.2881,57.4557,18119.0
2024-11-22 10:15:00,58.24,58.26,58.18,58.21,8020.0,57.436,57.4557,57.3768,57.4064,8020.0
2024-11-22 10:20:00,58.21,58.21,58.11,58.12,6534.0,57.4064,57.4064,57.3078,57.3176,6534.0
2024-11-22 10:25:00,58.12,58.16,58.04,58.04,14077.0,57.3176,57.3571,57.2387,57.2387,14077.0
2024-11-22 10:30:00,58.06,58.16,58.05,58.16,8542.0,57.2585,57.3571,57.2486,57.3571,8542.0
2024-11-22 10:35:00,58.18,58.31,58.16,58.3,17757.0,57.3768,57.505,57.3571,57.4952,17757.0
2024-11-22 10:40:00,58.31,58.31,58.25,58.27,4929.0,57.505,57.505,57.4458,57.4656,4929.0
2024-11-22 10:45:00,58.28,58.32,58.26,58.27,5246.0,57.4754,57.5149,57.4557,57.4656,5246.0
2024-11-22 10:50:00,58.28,58.34,58.28,58.31,8274.0,57.4754,57.5346,57.4754,57.505,8274.0
2024-11-22 10:55:00,58.31,58.34,58.3,58.34,3945.0,57.505,57.5346,57.4952,57.5346,3945.0
2024-11-22 11:00:00,58.34,58.36,58.34,58.36,7228.0,57.5346,57.5543,57.5346,57.5543,7228.0
2024-11-22 11:05:00,58.38,58.39,58.32,58.32,2540.0,57.5741,57.5839,57.5149,57.5149,2540.0
2024-11-22 11:10:00,58.29,58.37,58.26,58.33,9380.0,57.4853,57.5642,57.4557,57.5247,9380.0
2024-11-22 11:15:00,58.32,58.32,58.21,58.21,3655.0,57.5149,57.5149,57.4064,57.4064,3655.0
2024-11-22 11:20:00,58.19,58.28,58.15,58.28,4955.0,57.3867,57.4754,57.3472,57.4754,4955.0
2024-11-22 11:25:00,58.27,58.31,58.22,58.31,7702.0,57.4656,57.505,57.4163,57.505,7702.0
2024-11-22 11:30:00,58.31,58.31,58.24,58.25,2259.0,57.505,57.505,57.436,57.4458,2259.0
2024-11-22 11:35:00,58.28,58.38,58.27,58.38,5106.0,57.4754,57.5741,57.4656,57.5741,5106.0
2024-11-22 11:40:00,58.38,58.38,58.36,58.37,2000.0,57.5741,57.5741,57.5543,57.5642,2000.0
2024-11-22 11:45:00,58.37,58.44,58.35,58.44,6675.0,57.5642,57.6332,57.5445,57.6332,6675.0
2024-11-22 11:50:00,58.44,58.48,58.43,58.48,5132.0,57.6332,57.6727,57.6234,57.6727,5132.0
2024-11-22 11:55:00,58.48,58.48,58.43,58.43,4930.0,57.6727,57.6727,57.6234,57.6234,4930.0
2024-11-22 12:00:00,58.41,58.55,58.4,58.55,14624.0,57.6036,57.7417,57.5938,57.7417,14624.0
2024-11-22 12:05:00,58.55,58.59,58.52,58.52,18797.0,57.7417,57.7812,57.7121,57.7121,18797.0
2024-11-22 12:10:00,58.53,58.58,58.52,58.56,4617.0,57.722,57.7713,57.7121,57.7516,4617.0
2024-11-22 12:15:00,58.58,58.59,58.56,58.58,4271.0,57.7713,57.7812,57.7516,57.7713,4271.0
2024-11-22 12:20:00,58.57,58.6,58.55,58.59,3868.0,57.7614,57.791,57.7417,57.7812,3868.0
2024-11-22 12:25:00,58.59,58.61,58.58,58.59,1634.0,57.7812,57.8009,57.7713,57.7812,1634.0
2024-11-22 12:30:00,58.58,58.58,58.47,58.47,7275.0,57.7713,57.7713,57.6628,57.6628,7275.0
2024-11-22 12:35:00,58.49,58.49,58.45,58.45,4500.0,57.6825,57.6825,57.6431,57.6431,4500.0
2024-11-22 12:40:00,58.45,58.48,58.45,58.48,3345.0,57.6431,57.6727,57.6431,57.6727,3345.0
2024-11-22 12:45:00,58.47,58.56,58.47,58.56,9260.0,57.6628,57.7516,57.6628,57.7516,9260.0
2024-11-22 12:50:00,58.56,58.61,58.55,58.58,14555.0,57.7516,57.8009,57.7417,57.7713,14555.0
2024-11-22 12:55:00,58.58,58.59,58.56,58.56,900.0,57.7713,57.7812,57.7516,57.7516,900.0
2024-11-22 13:00:00,58.55,58.56,58.49,58.54,9165.0,57.7417,57.7516,57.6825,57.7318,9165.0
2024-11-22 13:05:00,58.54,58.56,58.53,58.55,6700.0,57.7318,57.7516,57.722,57.7417,6700.0
2024-11-22 13:10:00,58.55,58.59,58.52,58.53,5030.0,57.7417,57.7812,57.7121,57.722,5030.0
2024-11-22 13:15:00,58.55,58.58,58.55,58.57,2801.0,57.7417,57.7713,57.7417,57.7614,2801.0
2024-11-22 13:20:00,58.56,58.57,58.52,58.55,6613.0,57.7516,57.7614,57.7121,57.7417,6613.0
2024-11-22 13:25:00,58.57,58.59,58.56,58.58,3978.0,57.7614,57.7812,57.7516,57.7713,3978.0
2024-11-22 13:30:00,58.58,58.6,58.57,58.59,3085.0,57.7713,57.791,57.7614,57.7812,3085.0
2024-11-22 13:35:00,58.59,58.6,58.54,58.55,2370.0,57.7812,57.791,57.7318,57.7417,2370.0
2024-11-22 13:40:00,58.55,58.55,58.52,58.53,2737.0,57.7417,57.7417,57.7121,57.722,2737.0
2024-11-22 13:45:00,58.53,58.58,58.53,58.56,3450.0,57.722,57.7713,57.722,57.7516,3450.0
2024-11-22 13:50:00,58.56,58.56,58.52,58.53,2300.0,57.7516,57.7516,57.7121,57.722,2300.0
2024-11-22 13:55:00,58.53,58.56,58.52,58.54,2100.0,57.722,57.7516,57.7121,57.7318,2100.0
2024-11-22 14:00:00,58.53,58.53,58.51,58.52,1400.0,57.722,57.722,57.7023,57.7121,1400.0
2024-11-22 14:05:00,58.52,58.52,58.48,58.52,13382.0,57.7121,57.7121,57.6727,57.7121,13382.0
2024-11-22 14:10:00,58.52,58.52,58.49,58.5,2968.0,57.7121,57.7121,57.6825,57.6924,2968.0
2024-11-22 14:15:00,58.5,58.51,58.44,58.51,3206.0,57.6924,57.7023,57.6332,57.7023,3206.0
2024-11-22 14:20:00,58.51,58.56,58.51,58.54,3880.0,57.7023,57.7516,57.7023,57.7318,3880.0
2024-11-22 14:25:00,58.55,58.57,58.55,58.55,1700.0,57.7417,57.7614,57.7417,57.7417,1700.0
2024-11-22 14:30:00,58.56,58.62,58.56,58.62,9988.0,57.7516,57.8107,57.7516,57.8107,9988.0
2024-11-22 14:35:00,58.62,58.63,58.6,58.63,4412.0,57.8107,57.8206,57.791,57.8206,4412.0
2024-11-22 14:40:00,58.64,58.64,58.61,58.61,2100.0,57.8305,57.8305,57.8009,57.8009,2100.0
2024-11-22 14:45:00,58.61,58.69,58.61,58.68,6579.0,57.8009,57.8798,57.8009,57.8699,6579.0
2024-11-22 14:50:00,58.68,58.69,58.64,58.69,2200.0,57.8699,57.8798,57.8305,57.8798,2200.0
2024-11-22 14:55:00,58.68,58.69,58.63,58.63,7999.0,57.8699,57.8798,57.8206,57.8206,7999.0
2024-11-22 15:00:00,58.63,58.63,58.52,58.52,9767.0,57.8206,57.8206,57.7121,57.7121,9767.0
2024-11-22 15:05:00,58.57,58.59,58.56,58.56,800.0,57.7614,57.7812,57.7516,57.7516,800.0
2024-11-22 15:10:00,58.56,58.56,58.52,58.54,5530.0,57.7516,57.7516,57.7121,57.7318,5530.0
2024-11-22 15:15:00,58.54,58.56,58.54,58.56,3383.0,57.7318,57.7516,57.7318,57.7516,3383.0
2024-11-22 15:20:00,58.56,58.58,58.53,58.53,6580.0,57.7516,57.7713,57.722,57.722,6580.0
2024-11-22 15:25:00,58.53,58.55,58.5,58.53,7838.0,57.722,57.7417,57.6924,57.722,7838.0
2024-11-22 15:30:00,58.51,58.62,58.51,58.62,6365.0,57.7023,57.8107,57.7023,57.8107,6365.0
2024-11-22 15:35:00,58.62,58.63,58.56,58.57,7191.0,57.8107,57.8206,57.7516,57.7614,7191.0
2024-11-22 15:40:00,58.56,58.58,58.55,58.58,6674.0,57.7516,57.7713,57.7417,57.7713,6674.0
2024-11-22 15:45:00,58.59,58.59,58.56,58.56,6732.0,57.7812,57.7812,57.7516,57.7516,6732.0
2024-11-22 15:50:00,58.54,58.62,58.52,58.62,44644.0,57.7318,57.8107,57.7121,57.8107,44644.0
2024-11-22 15:55:00,58.62,58.62,58.53,58.55,61441.0,57.8107,57.8107,57.722,57.7417,61441.0
2024-11-25 09:30:00,58.73,58.84,58.57,58.7,17108.0,57.9192,58.0277,57.7614,57.8896,17108.0
2024-11-25 09:35:00,58.7,58.7,58.57,58.7,12258.0,57.8896,57.8896,57.7614,57.8896,12258.0
2024-11-25 09:40:00,58.71,58.73,58.65,58.67,9707.0,57.8995,57.9192,57.8403,57.86,9707.0
2024-11-25 09:45:00,58.66,58.76,58.66,58.7,7297.0,57.8502,57.9488,57.8502,57.8896,7297.0
2024-11-25 09:50:00,58.71,58.78,58.66,58.74,9909.0,57.8995,57.9685,57.8502,57.9291,9909.0
2024-11-25 09:55:00,58.77,58.77,58.69,58.69,5986.0,57.9587,57.9587,57.8798,57.8798,5986.0
2024-11-25 10:00:00,58.69,58.69,58.62,58.66,8793.0,57.8798,57.8798,57.8107,57.8502,8793.0
2024-11-25 10:05:00,58.7,58.83,58.68,58.75,13593.0,57.8896,58.0178,57.8699,57.9389,13593.0
2024-11-25 10:10:00,58.73,58.85,58.72,58.77,12830.0,57.9192,58.0376,57.9094,57.9587,12830.0
2024-11-25 10:15:00,58.75,58.84,58.75,58.77,16695.0,57.9389,58.0277,57.9389,57.9587,16695.0
2024-11-25 10:20:00,58.78,58.83,58.78,58.79,6074.0,57.9685,58.0178,57.9685,57.9784,6074.0
2024-11-25 10:25:00,58.79,58.85,58.76,58.85,10780.0,57.9784,58.0376,57.9488,58.0376,10780.0
2024-11-25 10:30:00,58.85,58.88,58.81,58.84,8106.0,58.0376,58.0671,57.9981,58.0277,8106.0
2024-11-25 10:35:00,58.87,58.92,58.85,58.9,11479.0,58.0573,58.1066,58.0376,58.0869,11479.0
2024-11-25 10:40:00,58.9,58.95,58.88,58.93,13880.0,58.0869,58.1362,58.0671,58.1165,13880.0
2024-11-25 10:45:00,58.93,58.93,58.84,58.87,5421.0,58.1165,58.1165,58.0277,58.0573,5421.0
2024-11-25 10:50:00,58.87,58.89,58.84,58.84,5600.0,58.0573,58.077,58.0277,58.0277,5600.0
2024-11-25 10:55:00,58.83,58.84,58.8,58.8,8440.0,58.0178,58.0277,57.9883,57.9883,8440.0
2024-11-25 11:00:00,58.8,58.81,58.77,58.8,9331.0,57.9883,57.9981,57.9587,57.9883,9331.0
2024-11-25 11:05:00,58.81,58.84,58.81,58.84,5618.0,57.9981,58.0277,57.9981,58.0277,5618.0
2024-11-25 11:10:00,58.84,58.91,58.84,58.91,4354.0,58.0277,58.0967,58.0277,58.0967,4354.0
2024-11-25 11:15:00,58.93,58.93,58.89,58.93,5113.0,58.1165,58.1165,58.077,58.1165,5113.0
2024-11-25 11:20:00,58.91,58.92,58.88,58.9,5605.0,58.0967,58.1066,58.0671,58.0869,5605.0
2024-11-25 11:25:00,58.9,58.9,58.82,58.82,5674.0,58.0869,58.0869,58.008,58.008,5674.0
2024-11-25 11:30:00,58.81,58.84,58.8,58.81,15180.0,57.9981,58.0277,57.9883,57.9981,15180.0
2024-11-25 11:35:00,58.81,58.81,58.77,58.78,12403.0,57.9981,57.9981,57.9587,57.9685,12403.0
2024-11-25 11:40:00,58.77,58.78,58.77,58.78,14668.0,57.9587,57.9685,57.9587,57.9685,14668.0
2024-11-25 11:45:00,58.78,58.86,58.78,58.84,12639.0,57.9685,58.0474,57.9685,58.0277,12639.0
2024-11-25 11:50:00,58.85,58.87,58.84,58.84,9318.0,58.0376,58.0573,58.0277,58.0277,9318.0
2024-11-25 11:55:00,58.84,58.85,58.8,58.82,8724.0,58.0277,58.0376,57.9883,58.008,8724.0
2024-11-25 12:00:00,58.82,58.85,58.81,58.84,4914.0,58.008,58.0376,57.9981,58.0277,4914.0
2024-11-25 12:05:00,58.84,58.87,58.83,58.83,7976.0,58.0277,58.0573,58.0178,58.0178,7976.0
2024-11-25 12:10:00,58.83,58.83,58.8,58.82,4607.0,58.0178,58.0178,57.9883,58.008,4607.0
2024-11-25 12:15:00,58.81,58.83,58.8,58.81,3500.0,57.9981,58.0178,57.9883,57.9981,3500.0
2024-11-25 12:20:00,58.8,58.81,58.79,58.79,18512.0,57.9883,57.9981,57.9784,57.9784,18512.0
2024-11-25 12:25:00,58.8,58.81,58.75,58.77,7088.0,57.9883,57.9981,57.9389,57.9587,7088.0
2024-11-25 12:30:00,58.77,58.8,58.75,58.78,5594.0,57.9587,57.9883,57.9389,57.9685,5594.0
2024-11-25 12:35:00,58.8,58.8,58.76,58.76,4207.0,57.9883,57.9883,57.9488,57.9488,4207.0
2024-11-25 12:40:00,58.75,58.76,58.66,58.69,7815.0,57.9389,57.9488,57.8502,57.8798,7815.0
2024-11-25 12:45:00,58.69,58.75,58.66,58.75,7207.0,57.8798,57.9389,57.8502,57.9389,7207.0
2024-11-25 12:50:00,58.75,58.79,58.75,58.79,10437.0,57.9389,57.9784,57.9389,57.9784,10437.0
2024-11-25 12:55:00,58.78,58.79,58.75,58.77,5530.0,57.9685,57.9784,57.9389,57.9587,5530.0
2024-11-25 13:00:00,58.77,58.8,58.76,58.79,10328.0,57.9587,57.9883,57.9488,57.9784,10328.0
2024-11-25 13:05:00,58.79,58.8,58.76,58.76,8002.0,57.9784,57.9883,57.9488,57.9488,8002.0
2024-11-25 13:10:00,58.76,58.78,58.74,58.76,7595.0,57.9488,57.9685,57.9291,57.9488,7595.0
2024-11-25 13:15:00,58.75,58.77,58.74,58.75,6527.0,57.9389,57.9587,57.9291,57.9389,6527.0
2024-11-25 13:20:00,58.75,58.76,58.69,58.7,4585.0,57.9389,57.9488,57.8798,57.8896,4585.0
2024-11-25 13:25:00,58.69,58.7,58.62,58.63,5358.0,57.8798,57.8896,57.8107,57.8206,5358.0
2024-11-25 13:30:00,58.63,58.73,58.58,58.73,8979.0,57.8206,57.9192,57.7713,57.9192,8979.0
2024-11-25 13:35:00,58.71,58.73,58.69,58.73,6440.0,57.8995,57.9192,57.8798,57.9192,6440.0
2024-11-25 13:40:00,58.74,58.74,58.68,58.68,3053.0,57.9291,57.9291,57.8699,57.8699,3053.0
2024-11-25 13:45:00,58.69,58.76,58.69,58.74,7567.0,57.8798,57.9488,57.8798,57.9291,7567.0
2024-11-25 13:50:00,58.74,58.76,58.72,58.74,6302.0,57.9291,57.9488,57.9094,57.9291,6302.0
2024-11-25 13:55:00,58.73,58.77,58.73,58.76,5398.0,57.9192,57.9587,57.9192,57.9488,5398.0
2024-11-25 14:00:00,58.76,58.76,58.72,58.72,8858.0,57.9488,57.9488,57.9094,57.9094,8858.0
2024-11-25 14:05:00,58.73,58.75,58.73,58.74,4496.0,57.9192,57.9389,57.9192,57.9291,4496.0
2024-11-25 14:10:00,58.74,58.77,58.74,58.76,6120.0,57.9291,57.9587,57.9291,57.9488,6120.0
2024-11-25 14:15:00,58.76,58.76,58.72,58.72,3399.0,57.9488,57.9488,57.9094,57.9094,3399.0
2024-11-25 14:20:00,58.72,58.72,58.64,58.67,7320.0,57.9094,57.9094,57.8305,57.86,7320.0
2024-11-25 14:25:00,58.67,58.67,58.65,58.65,3565.0,57.86,57.86,57.8403,57.8403,3565.0
2024-11-25 14:30:00,58.64,58.64,58.6,58.6,4040.0,57.8305,57.8305,57.791,57.791,4040.0
2024-11-25 14:35:00,58.59,58.61,58.57,58.6,3565.0,57.7812,57.8009,57.7614,57.791,3565.0
2024-11-25 14:40:00,58.61,58.65,58.61,58.65,5480.0,57.8009,57.8403,57.8009,57.8403,5480.0
2024-11-25 14:45:00,58.64,58.68,58.64,58.67,4104.0,57.8305,57.8699,57.8305,57.86,4104.0
2024-11-25 14:50:00,58.68,58.69,58.67,58.67,6304.0,57.8699,57.8798,57.86,57.86,6304.0
2024-11-25 14:55:00,58.67,58.68,58.65,58.65,6526.0,57.86,57.8699,57.8403,57.8403,6526.0
2024-11-25 15:00:00,58.65,58.69,58.62,58.69,11734.0,57.8403,57.8798,57.8107,57.8798,11734.0
2024-11-25 15:05:00,58.7,58.78,58.69,58.78,13811.0,57.8896,57.9685,57.8798,57.9685,13811.0
2024-11-25 15:10:00,58.78,58.78,58.71,58.71,11397.0,57.9685,57.9685,57.8995,57.8995,11397.0
2024-11-25 15:15:00,58.7,58.7,58.66,58.7,6503.0,57.8896,57.8896,57.8502,57.8896,6503.0
2024-11-25 15:20:00,58.68,58.68,58.61,58.63,8472.0,57.8699,57.8699,57.8009,57.8206,8472.0
2024-11-25 15:25:00,58.63,58.63,58.55,58.55,14569.0,57.8206,57.8206,57.7417,57.7417,14569.0
2024-11-25 15:30:00,58.53,58.53,58.46,58.47,19229.0,57.722,57.722,57.6529,57.6628,19229.0
2024-11-25 15:35:00,58.48,58.55,58.47,58.52,14015.0,57.6727,57.7417,57.6628,57.7121,14015.0
2024-11-25 15:40:00,58.51,58.52,58.48,58.48,10209.0,57.7023,57.7121,57.6727,57.6727,10209.0
2024-11-25 15:45:00,58.49,58.51,58.46,58.48,21012.0,57.6825,57.7023,57.6529,57.6727,21012.0
2024-11-25 15:50:00,58.48,58.48,58.26,58.43,113084.0,57.6727,57.6727,57.4557,57.6234,113084.0
2024-11-25 15:55:00,58.44,58.89,58.44,58.76,127702.0,57.6332,58.077,57.6332,57.9488,127702.0
2024-11-26 09:30:00,58.98,59.39,58.97,59.26,22175.0,58.1658,58.5701,58.1559,58.4419,22175.0
2024-11-26 09:35:00,59.31,59.38,59.13,59.15,12140.0,58.4912,58.5602,58.3137,58.3334,12140.0
2024-11-26 09:40:00,59.15,59.24,59.14,59.19,11756.0,58.3334,58.4222,58.3236,58.3729,11756.0
2024-11-26 09:45:00,59.19,59.36,59.1,59.31,18891.0,58.3729,58.5405,58.2841,58.4912,18891.0
2024-11-26 09:50:00,59.31,59.37,59.27,59.27,11617.0,58.4912,58.5504,58.4518,58.4518,11617.0
2024-11-26 09:55:00,59.28,59.31,59.18,59.27,14366.0,58.4616,58.4912,58.363,58.4518,14366.0
2024-11-26 10:00:00,59.29,59.34,59.18,59.19,10710.0,58.4715,58.5208,58.363,58.3729,10710.0
2024-11-26 10:05:00,59.2,59.24,59.18,59.22,8600.0,58.3827,58.4222,58.363,58.4025,8600.0
2024-11-26 10:10:00,59.22,59.27,59.19,59.27,6538.0,58.4025,58.4518,58.3729,58.4518,6538.0
2024-11-26 10:15:00,59.27,59.28,59.2,59.2,9350.0,58.4518,58.4616,58.3827,58.3827,9350.0
2024-11-26 10:20:00,59.2,59.21,59.02,59.03,8245.0,58.3827,58.3926,58.2052,58.2151,8245.0
2024-11-26 10:25:00,59.03,59.12,58.97,59.11,17094.0,58.2151,58.3038,58.1559,58.294,17094.0
2024-11-26 10:30:00,59.1,59.11,59.01,59.01,6804.0,58.2841,58.294,58.1954,58.1954,6804.0
2024-11-26 10:35:00,59.01,59.04,58.94,58.99,8125.0,58.1954,58.2249,58.1263,58.1756,8125.0
2024-11-26 10:40:00,58.98,59.1,58.96,59.1,8267.0,58.1658,58.2841,58.146,58.2841,8267.0
2024-11-26 10:45:00,59.09,59.09,58.98,58.99,12590.0,58.2742,58.2742,58.1658,58.1756,12590.0
2024-11-26 10:50:00,58.99,58.99,58.96,58.99,4200.0,58.1756,58.1756,58.146,58.1756,4200.0
2024-11-26 10:55:00,58.97,59.02,58.96,59.0,4440.0,58.1559,58.2052,58.146,58.1855,4440.0
2024-11-26 11:00:00,59.02,59.07,59.01,59.05,10133.0,58.2052,58.2545,58.1954,58.2348,10133.0
2024-11-26 11:05:00,59.03,59.06,59.02,59.05,5203.0,58.2151,58.2447,58.2052,58.2348,5203.0
2024-11-26 11:10:00,59.06,59.06,59.03,59.05,4104.0,58.2447,58.2447,58.2151,58.2348,4104.0
2024-11-26 11:15:00,59.06,59.09,59.03,59.05,5656.0,58.2447,58.2742,58.2151,58.2348,5656.0
2024-11-26 11:20:00,59.03,59.11,59.01,59.09,4765.0,58.2151,58.294,58.1954,58.2742,4765.0
2024-11-26 11:25:00,59.09,59.1,59.07,59.07,1426.0,58.2742,58.2841,58.2545,58.2545,1426.0
2024-11-26 11:30:00,59.07,59.09,59.07,59.08,2076.0,58.2545,58.2742,58.2545,58.2644,2076.0
2024-11-26 11:35:00,59.08,59.11,59.08,59.11,1811.0,58.2644,58.294,58.2644,58.294,1811.0
2024-11-26 11:40:00,59.1,59.1,59.08,59.08,1810.0,58.2841,58.2841,58.2644,58.2644,1810.0
2024-11-26 11:45:00,59.06,59.06,59.01,59.05,10750.0,58.2447,58.2447,58.1954,58.2348,10750.0
2024-11-26 11:50:00,59.04,59.1,59.04,59.06,8200.0,58.2249,58.2841,58.2249,58.2447,8200.0
2024-11-26 11:55:00,59.07,59.07,58.97,59.02,8653.0,58.2545,58.2545,58.1559,58.2052,8653.0
2024-11-26 12:00:00,59.03,59.07,59.03,59.03,5146.0,58.2151,58.2545,58.2151,58.2151,5146.0
2024-11-26 12:05:00,59.01,59.1,59.01,59.1,2280.0,58.1954,58.2841,58.1954,58.2841,2280.0
2024-11-26 12:10:00,59.1,59.12,59.06,59.07,2854.0,58.2841,58.3038,58.2447,58.2545,2854.0
2024-11-26 12:15:00,59.06,59.09,59.06,59.08,1681.0,58.2447,58.2742,58.2447,58.2644,1681.0
2024-11-26 12:20:00,59.11,59.16,59.11,59.13,3819.0,58.294,58.3433,58.294,58.3137,3819.0
2024-11-26 12:25:00,59.11,59.13,59.1,59.13,2330.0,58.294,58.3137,58.2841,58.3137,2330.0
2024-11-26 12:30:00,59.14,59.14,59.13,59.14,1063.0,58.3236,58.3236,58.3137,58.3236,1063.0
2024-11-26 12:35:00,59.13,59.14,59.11,59.13,2657.0,58.3137,58.3236,58.294,58.3137,2657.0
2024-11-26 12:40:00,59.13,59.13,59.1,59.12,2109.0,58.3137,58.3137,58.2841,58.3038,2109.0
2024-11-26 12:45:00,59.12,59.12,59.11,59.12,2900.0,58.3038,58.3038,58.294,58.3038,2900.0
2024-11-26 12:50:00,59.13,59.19,59.13,59.19,5228.0,58.3137,58.3729,58.3137,58.3729,5228.0
2024-11-26 12:55:00,59.19,59.22,59.19,59.21,1837.0,58.3729,58.4025,58.3729,58.3926,1837.0
2024-11-26 13:00:00,59.21,59.24,59.2,59.24,3859.0,58.3926,58.4222,58.3827,58.4222,3859.0
2024-11-26 13:05:00,59.24,59.25,59.23,59.23,4880.0,58.4222,58.432,58.4123,58.4123,4880.0
2024-11-26 13:10:00,59.23,59.24,59.23,59.24,1700.0,58.4123,58.4222,58.4123,58.4222,1700.0
2024-11-26 13:15:00,59.25,59.27,59.22,59.23,2893.0,58.432,58.4518,58.4025,58.4123,2893.0
2024-11-26 13:20:00,59.24,59.24,59.23,59.24,900.0,58.4222,58.4222,58.4123,58.4222,900.0
2024-11-26 13:25:00,59.25,59.26,59.18,59.22,23523.0,58.432,58.4419,58.363,58.4025,23523.0
2024-11-26 13:30:00,59.22,59.23,59.16,59.21,9221.0,58.4025,58.4123,58.3433,58.3926,9221.0
2024-11-26 13:35:00,59.22,59.22,59.19,59.2,3705.0,58.4025,58.4025,58.3729,58.3827,3705.0
2024-11-26 13:40:00,59.23,59.24,59.21,59.22,4009.0,58.4123,58.4222,58.3926,58.4025,4009.0
2024-11-26 13:45:00,59.23,59.23,59.19,59.23,9474.0,58.4123,58.4123,58.3729,58.4123,9474.0
2024-11-26 13:50:00,59.23,59.27,59.23,59.26,2777.0,58.4123,58.4518,58.4123,58.4419,2777.0
2024-11-26 13:55:00,59.26,59.31,59.26,59.31,5861.0,58.4419,58.4912,58.4419,58.4912,5861.0
2024-11-26 14:00:00,59.31,59.36,59.31,59.36,5570.0,58.4912,58.5405,58.4912,58.5405,5570.0
2024-11-26 14:05:00,59.36,59.36,59.29,59.29,4172.0,58.5405,58.5405,58.4715,58.4715,4172.0
2024-11-26 14:10:00,59.3,59.33,59.3,59.32,3674.0,58.4814,58.5109,58.4814,58.5011,3674.0
2024-11-26 14:15:00,59.32,59.32,59.27,59.27,6102.0,58.5011,58.5011,58.4518,58.4518,6102.0
2024-11-26 14:20:00,59.28,59.33,59.27,59.3,7741.0,58.4616,58.5109,58.4518,58.4814,7741.0
2024-11-26 14:25:00,59.31,59.35,59.31,59.35,4072.0,58.4912,58.5307,58.4912,58.5307,4072.0
2024-11-26 14:30:00,59.35,59.39,59.34,59.39,14579.0,58.5307,58.5701,58.5208,58.5701,14579.0
2024-11-26 14:35:00,59.38,59.38,59.35,59.37,4665.0,58.5602,58.5602,58.5307,58.5504,4665.0
2024-11-26 14:40:00,59.36,59.38,59.33,59.33,5100.0,58.5405,58.5602,58.5109,58.5109,5100.0
2024-11-26 14:45:00,59.34,59.35,59.32,59.35,4294.0,58.5208,58.5307,58.5011,58.5307,4294.0
2024-11-26 14:50:00,59.35,59.38,59.35,59.36,4184.0,58.5307,58.5602,58.5307,58.5405,4184.0
2024-11-26 14:55:00,59.36,59.37,59.35,59.36,4820.0,58.5405,58.5504,58.5307,58.5405,4820.0
2024-11-26 15:00:00,59.36,59.4,59.36,59.4,5198.0,58.5405,58.58,58.5405,58.58,5198.0
2024-11-26 15:05:00,59.4,59.42,59.38,59.42,6005.0,58.58,58.5997,58.5602,58.5997,6005.0
2024-11-26 15:10:00,59.42,59.44,59.42,59.42,4798.0,58.5997,58.6194,58.5997,58.5997,4798.0
2024-11-26 15:15:00,59.44,59.47,59.43,59.47,7583.0,58.6194,58.649,58.6096,58.649,7583.0
2024-11-26 15:20:00,59.47,59.47,59.44,59.45,8419.0,58.649,58.649,58.6194,58.6293,8419.0
2024-11-26 15:25:00,59.46,59.49,59.46,59.48,11430.0,58.6391,58.6687,58.6391,58.6589,11430.0
2024-11-26 15:30:00,59.48,59.52,59.48,59.52,19760.0,58.6589,58.6983,58.6589,58.6983,19760.0
2024-11-26 15:35:00,59.51,59.55,59.5,59.52,8605.0,58.6885,58.7279,58.6786,58.6983,8605.0
2024-11-26 15:40:00,59.52,59.52,59.44,59.46,8969.0,58.6983,58.6983,58.6194,58.6391,8969.0
2024-11-26 15:45:00,59.45,59.51,59.44,59.49,9893.0,58.6293,58.6885,58.6194,58.6687,9893.0
2024-11-26 15:50:00,59.49,59.54,59.45,59.5,25863.0,58.6687,58.718,58.6293,58.6786,25863.0
2024-11-26 15:55:00,59.51,59.63,59.51,59.57,66846.0,58.6885,58.8068,58.6885,58.7476,66846.0
2024-11-27 09:30:00,59.72,59.86,59.6,59.86,15907.0,58.8956,59.0336,58.7772,59.0336,15907.0
2024-11-27 09:35:00,59.85,59.85,59.65,59.71,3841.0,59.0238,59.0238,58.8265,58.8857,3841.0
2024-11-27 09:40:00,59.7,59.75,59.67,59.74,4250.0,58.8758,58.9251,58.8462,58.9153,4250.0
2024-11-27 09:45:00,59.74,59.79,59.71,59.74,3025.0,58.9153,58.9646,58.8857,58.9153,3025.0
2024-11-27 09:50:00,59.74,59.82,59.72,59.8,6981.0,58.9153,58.9942,58.8956,58.9744,6981.0
2024-11-27 09:55:00,59.78,59.86,59.73,59.74,43105.0,58.9547,59.0336,58.9054,58.9153,43105.0
2024-11-27 10:00:00,59.71,59.75,59.63,59.63,6850.0,58.8857,58.9251,58.8068,58.8068,6850.0
2024-11-27 10:05:00,59.62,59.73,59.62,59.64,10299.0,58.7969,58.9054,58.7969,58.8167,10299.0
2024-11-27 10:10:00,59.63,59.63,59.52,59.53,6257.0,58.8068,58.8068,58.6983,58.7082,6257.0
2024-11-27 10:15:00,59.52,59.56,59.5,59.52,10151.0,58.6983,58.7378,58.6786,58.6983,10151.0
2024-11-27 10:20:00,59.52,59.54,59.38,59.38,8311.0,58.6983,58.718,58.5602,58.5602,8311.0
2024-11-27 10:25:00,59.38,59.4,59.3,59.31,10534.0,58.5602,58.58,58.4814,58.4912,10534.0
2024-11-27 10:30:00,59.31,59.32,59.25,59.25,10932.0,58.4912,58.5011,58.432,58.432,10932.0
2024-11-27 10:35:00,59.26,59.26,59.14,59.18,13138.0,58.4419,58.4419,58.3236,58.363,13138.0
2024-11-27 10:40:00,59.17,59.29,59.17,59.28,7044.0,58.3531,58.4715,58.3531,58.4616,7044.0
2024-11-27 10:45:00,59.28,59.29,59.2,59.21,5131.0,58.4616,58.4715,58.3827,58.3926,5131.0
2024-11-27 10:50:00,59.2,59.2,59.12,59.14,3398.0,58.3827,58.3827,58.3038,58.3236,3398.0
2024-11-27 10:55:00,59.1,59.14,59.08,59.11,6789.0,58.2841,58.3236,58.2644,58.294,6789.0
2024-11-27 11:00:00,59.11,59.11,58.97,59.0,9435.0,58.294,58.294,58.1559,58.1855,9435.0
2024-11-27 11:05:00,58.98,59.13,58.98,59.09,10293.0,58.1658,58.3137,58.1658,58.2742,10293.0
2024-11-27 11:10:00,59.08,59.08,58.97,59.0,10009.0,58.2644,58.2644,58.1559,58.1855,10009.0
2024-11-27 11:15:00,59.01,59.12,58.98,59.05,9445.0,58.1954,58.3038,58.1658,58.2348,9445.0
2024-11-27 11:20:00,59.05,59.09,59.03,59.04,11904.0,58.2348,58.2742,58.2151,58.2249,11904.0
2024-11-27 11:25:00,59.04,59.08,59.04,59.05,7407.0,58.2249,58.2644,58.2249,58.2348,7407.0
2024-11-27 11:30:00,59.04,59.14,59.02,59.14,6889.0,58.2249,58.3236,58.2052,58.3236,6889.0
2024-11-27 11:35:00,59.13,59.16,59.12,59.16,4440.0,58.3137,58.3433,58.3038,58.3433,4440.0
2024-11-27 11:40:00,59.16,59.16,59.1,59.1,4830.0,58.3433,58.3433,58.2841,58.2841,4830.0
2024-11-27 11:45:00,59.08,59.11,59.05,59.06,4266.0,58.2644,58.294,58.2348,58.2447,4266.0
2024-11-27 11:50:00,59.06,59.08,59.06,59.07,5040.0,58.2447,58.2644,58.2447,58.2545,5040.0
2024-11-27 11:55:00,59.06,59.06,59.0,59.0,11935.0,58.2447,58.2447,58.1855,58.1855,11935.0
2024-11-27 12:00:00,58.98,58.99,58.94,58.97,13561.0,58.1658,58.1756,58.1263,58.1559,13561.0
2024-11-27 12:05:00,58.97,59.02,58.97,58.99,4035.0,58.1559,58.2052,58.1559,58.1756,4035.0
2024-11-27 12:10:00,59.02,59.09,59.02,59.08,6240.0,58.2052,58.2742,58.2052,58.2644,6240.0
2024-11-27 12:15:00,59.08,59.15,59.08,59.13,4056.0,58.2644,58.3334,58.2644,58.3137,4056.0
2024-11-27 12:20:00,59.13,59.13,59.06,59.06,4460.0,58.3137,58.3137,58.2447,58.2447,4460.0
2024-11-27 12:25:00,59.06,59.12,59.06,59.12,3351.0,58.2447,58.3038,58.2447,58.3038,3351.0
2024-11-27 12:30:00,59.13,59.16,59.13,59.16,4302.0,58.3137,58.3433,58.3137,58.3433,4302.0
2024-11-27 12:35:00,59.16,59.19,59.16,59.18,3885.0,58.3433,58.3729,58.3433,58.363,3885.0
2024-11-27 12:40:00,59.18,59.19,59.14,59.14,4333.0,58.363,58.3729,58.3236,58.3236,4333.0
2024-11-27 12:45:00,59.16,59.16,59.13,59.15,3699.0,58.3433,58.3433,58.3137,58.3334,3699.0
2024-11-27 12:50:00,59.16,59.2,59.16,59.18,3595.0,58.3433,58.3827,58.3433,58.363,3595.0
2024-11-27 12:55:00,59.17,59.17,59.12,59.14,3099.0,58.3531,58.3531,58.3038,58.3236,3099.0
2024-11-27 13:00:00,59.13,59.13,59.1,59.1,1923.0,58.3137,58.3137,58.2841,58.2841,1923.0
2024-11-27 13:05:00,59.11,59.11,59.09,59.1,3685.0,58.294,58.294,58.2742,58.2841,3685.0
2024-11-27 13:10:00,59.1,59.16,59.1,59.16,2946.0,58.2841,58.3433,58.2841,58.3433,2946.0
2024-11-27 13:15:00,59.16,59.19,59.15,59.19,4406.0,58.3433,58.3729,58.3334,58.3729,4406.0
2024-11-27 13:20:00,59.19,59.22,59.19,59.21,4577.0,58.3729,58.4025,58.3729,58.3926,4577.0
2024-11-27 13:25:00,59.21,59.23,59.14,59.15,5911.0,58.3926,58.4123,58.3236,58.3334,5911.0
2024-11-27 13:30:00,59.15,59.2,59.15,59.19,4081.0,58.3334,58.3827,58.3334,58.3729,4081.0
2024-11-27 13:35:00,59.19,59.23,59.19,59.22,6169.0,58.3729,58.4123,58.3729,58.4025,6169.0
2024-11-27 13:40:00,59.22,59.26,59.22,59.25,6545.0,58.4025,58.4419,58.4025,58.432,6545.0
2024-11-27 13:45:00,59.25,59.25,59.2,59.23,1618.0,58.432,58.432,58.3827,58.4123,1618.0
2024-11-27 13:50:00,59.23,59.24,59.22,59.24,2605.0,58.4123,58.4222,58.4025,58.4222,2605.0
2024-11-27 13:55:00,59.23,59.23,59.18,59.18,1509.0,58.4123,58.4123,58.363,58.363,1509.0
2024-11-27 14:00:00,59.19,59.22,59.17,59.22,4331.0,58.3729,58.4025,58.3531,58.4025,4331.0
2024-11-27 14:05:00,59.22,59.22,59.2,59.2,4164.0,58.4025,58.4025,58.3827,58.3827,4164.0
2024-11-27 14:10:00,59.2,59.28,59.2,59.28,6873.0,58.3827,58.4616,58.3827,58.4616,6873.0
2024-11-27 14:15:00,59.28,59.28,59.23,59.25,4499.0,58.4616,58.4616,58.4123,58.432,4499.0
2024-11-27 14:20:00,59.24,59.27,59.23,59.27,8963.0,58.4222,58.4518,58.4123,58.4518,8963.0
2024-11-27 14:25:00,59.27,59.28,59.18,59.18,15913.0,58.4518,58.4616,58.363,58.363,15913.0
2024-11-27 14:30:00,59.19,59.24,59.19,59.23,6384.0,58.3729,58.4222,58.3729,58.4123,6384.0
2024-11-27 14:35:00,59.24,59.26,59.22,59.24,5340.0,58.4222,58.4419,58.4025,58.4222,5340.0
2024-11-27 14:40:00,59.23,59.26,59.22,59.25,8775.0,58.4123,58.4419,58.4025,58.432,8775.0
2024-11-27 14:45:00,59.24,59.26,59.23,59.25,4551.0,58.4222,58.4419,58.4123,58.432,4551.0
2024-11-27 14:50:00,59.24,59.25,59.2,59.23,8194.0,58.4222,58.432,58.3827,58.4123,8194.0
2024-11-27 14:55:00,59.23,59.24,59.23,59.24,6080.0,58.4123,58.4222,58.4123,58.4222,6080.0
2024-11-27 15:00:00,59.24,59.28,59.23,59.28,6246.0,58.4222,58.4616,58.4123,58.4616,6246.0
2024-11-27 15:05:00,59.28,59.29,59.26,59.27,5676.0,58.4616,58.4715,58.4419,58.4518,5676.0
2024-11-27 15:10:00,59.27,59.27,59.23,59.23,5993.0,58.4518,58.4518,58.4123,58.4123,5993.0
2024-11-27 15:15:00,59.22,59.24,59.22,59.24,7646.0,58.4025,58.4222,58.4025,58.4222,7646.0
2024-11-27 15:20:00,59.24,59.24,59.22,59.24,5711.0,58.4222,58.4222,58.4025,58.4222,5711.0
2024-11-27 15:25:00,59.25,59.25,59.23,59.25,4369.0,58.432,58.432,58.4123,58.432,4369.0
2024-11-27 15:30:00,59.24,59.24,59.21,59.23,9536.0,58.4222,58.4222,58.3926,58.4123,9536.0
2024-11-27 15:35:00,59.23,59.23,59.21,59.23,5663.0,58.4123,58.4123,58.3926,58.4123,5663.0
2024-11-27 15:40:00,59.23,59.24,59.19,59.24,19956.0,58.4123,58.4222,58.3729,58.4222,19956.0
2024-11-27 15:45:00,59.24,59.27,59.24,59.24,16724.0,58.4222,58.4518,58.4222,58.4222,16724.0
2024-11-27 15:50:00,59.25,59.31,59.24,59.25,65161.0,58.432,58.4912,58.4222,58.432,65161.0
2024-11-27 15:55:00,59.25,59.32,59.23,59.3,63822.0,58.432,58.5011,58.4123,58.4814,63822.0
2024-11-29 09:30:00,59.14,59.4,59.14,59.4,14161.0,58.3236,58.58,58.3236,58.58,14161.0
2024-11-29 09:35:00,59.4,59.44,59.33,59.44,5052.0,58.58,58.6194,58.5109,58.6194,5052.0
2024-11-29 09:40:00,59.45,59.5,59.44,59.5,6748.0,58.6293,58.6786,58.6194,58.6786,6748.0
2024-11-29 09:45:00,59.54,59.54,59.44,59.46,8730.0,58.718,58.718,58.6194,58.6391,8730.0
2024-11-29 09:50:00,59.47,59.56,59.47,59.5,4750.0,58.649,58.7378,58.649,58.6786,4750.0
2024-11-29 09:55:00,59.56,59.56,59.42,59.43,8580.0,58.7378,58.7378,58.5997,58.6096,8580.0
2024-11-29 10:00:00,59.43,59.45,59.38,59.44,6706.0,58.6096,58.6293,58.5602,58.6194,6706.0
2024-11-29 10:05:00,59.44,59.47,59.42,59.45,3600.0,58.6194,58.649,58.5997,58.6293,3600.0
2024-11-29 10:10:00,59.45,59.45,59.41,59.42,5588.0,58.6293,58.6293,58.5898,58.5997,5588.0
2024-11-29 10:15:00,59.42,59.42,59.36,59.37,9194.0,58.5997,58.5997,58.5405,58.5504,9194.0
2024-11-29 10:20:00,59.37,59.45,59.34,59.44,9304.0,58.5504,58.6293,58.5208,58.6194,9304.0
2024-11-29 10:25:00,59.43,59.45,59.38,59.42,7716.0,58.6096,58.6293,58.5602,58.5997,7716.0
2024-11-29 10:30:00,59.43,59.43,59.38,59.4,5060.0,58.6096,58.6096,58.5602,58.58,5060.0
2024-11-29 10:35:00,59.4,59.44,59.37,59.43,5023.0,58.58,58.6194,58.5504,58.6096,5023.0
2024-11-29 10:40:00,59.43,59.44,59.41,59.41,4542.0,58.6096,58.6194,58.5898,58.5898,4542.0
2024-11-29 10:45:00,59.39,59.41,59.36,59.36,5563.0,58.5701,58.5898,58.5405,58.5405,5563.0
2024-11-29 10:50:00,59.37,59.37,59.34,59.37,4709.0,58.5504,58.5504,58.5208,58.5504,4709.0
2024-11-29 10:55:00,59.37,59.4,59.37,59.38,4842.0,58.5504,58.58,58.5504,58.5602,4842.0
2024-11-29 11:00:00,59.39,59.42,59.38,59.4,5744.0,58.5701,58.5997,58.5602,58.58,5744.0
2024-11-29 11:05:00,59.42,59.49,59.42,59.48,4196.0,58.5997,58.6687,58.5997,58.6589,4196.0
2024-11-29 11:10:00,59.47,59.49,59.46,59.48,5876.0,58.649,58.6687,58.6391,58.6589,5876.0
2024-11-29 11:15:00,59.49,59.51,59.47,59.47,9295.0,58.6687,58.6885,58.649,58.649,9295.0
2024-11-29 11:20:00,59.47,59.53,59.47,59.53,8706.0,58.649,58.7082,58.649,58.7082,8706.0
2024-11-29 11:25:00,59.51,59.53,59.49,59.51,9855.0,58.6885,58.7082,58.6687,58.6885,9855.0
2024-11-29 11:30:00,59.51,59.51,59.47,59.47,8107.0,58.6885,58.6885,58.649,58.649,8107.0
2024-11-29 11:35:00,59.47,59.48,59.46,59.47,5146.0,58.649,58.6589,58.6391,58.649,5146.0
2024-11-29 11:40:00,59.47,59.49,59.46,59.49,3743.0,58.649,58.6687,58.6391,58.6687,3743.0
2024-11-29 11:45:00,59.48,59.51,59.48,59.51,4496.0,58.6589,58.6885,58.6589,58.6885,4496.0
2024-11-29 11:50:00,59.5,59.53,59.5,59.51,4700.0,58.6786,58.7082,58.6786,58.6885,4700.0
2024-11-29 11:55:00,59.5,59.51,59.49,59.51,4937.0,58.6786,58.6885,58.6687,58.6885,4937.0
2024-11-29 12:00:00,59.51,59.52,59.47,59.5,8742.0,58.6885,58.6983,58.649,58.6786,8742.0
2024-11-29 12:05:00,59.51,59.59,59.51,59.58,6134.0,58.6885,58.7673,58.6885,58.7575,6134.0
2024-11-29 12:10:00,59.56,59.56,59.55,59.56,2468.0,58.7378,58.7378,58.7279,58.7378,2468.0
2024-11-29 12:15:00,59.56,59.56,59.55,59.55,7372.0,58.7378,58.7378,58.7279,58.7279,7372.0
2024-11-29 12:20:00,59.54,59.55,59.53,59.53,2200.0,58.718,58.7279,58.7082,58.7082,2200.0
2024-11-29 12:25:00,59.53,59.54,59.5,59.5,9196.0,58.7082,58.718,58.6786,58.6786,9196.0
2024-11-29 12:30:00,59.5,59.54,59.5,59.53,6963.0,58.6786,58.718,58.6786,58.7082,6963.0
2024-11-29 12:35:00,59.53,59.57,59.53,59.55,15154.0,58.7082,58.7476,58.7082,58.7279,15154.0
2024-11-29 12:40:00,59.55,59.55,59.51,59.51,7371.0,58.7279,58.7279,58.6885,58.6885,7371.0
2024-11-29 12:45:00,59.5,59.51,59.46,59.46,27152.0,58.6786,58.6885,58.6391,58.6391,27152.0
2024-11-29 12:50:00,59.45,59.45,59.14,59.15,60416.0,58.6293,58.6293,58.3236,58.3334,60416.0
2024-11-29 12:55:00,59.15,59.27,59.05,59.24,76621.0,58.3334,58.4518,58.2348,58.4222,76621.0
2024-12-02 09:30:00,59.28,59.63,59.24,59.5,17958.0,58.4616,58.8068,58.4222,58.6786,17958.0
2024-12-02 09:35:00,59.39,59.44,59.35,59.38,3600.0,58.5701,58.6194,58.5307,58.5602,3600.0
2024-12-02 09:40:00,59.38,59.49,59.37,59.49,11449.0,58.5602,58.6687,58.5504,58.6687,11449.0
2024-12-02 09:45:00,59.53,59.61,59.53,59.57,9789.0,58.7082,58.7871,58.7082,58.7476,9789.0
2024-12-02 09:50:00,59.57,59.6,59.53,59.58,5524.0,58.7476,58.7772,58.7082,58.7575,5524.0
2024-12-02 09:55:00,59.58,59.61,59.54,59.54,8682.0,58.7575,58.7871,58.718,58.718,8682.0
2024-12-02 10:00:00,59.55,59.58,59.47,59.5,8376.0,58.7279,58.7575,58.649,58.6786,8376.0
2024-12-02 10:05:00,59.5,59.65,59.48,59.64,9783.0,58.6786,58.8265,58.6589,58.8167,9783.0
2024-12-02 10:10:00,59.64,59.64,59.56,59.58,7463.0,58.8167,58.8167,58.7378,58.7575,7463.0
2024-12-02 10:15:00,59.58,59.59,59.53,59.54,3635.0,58.7575,58.7673,58.7082,58.718,3635.0
2024-12-02 10:20:00,59.54,59.54,59.5,59.52,5954.0,58.718,58.718,58.6786,58.6983,5954.0
2024-12-02 10:25:00,59.52,59.59,59.52,59.56,11827.0,58.6983,58.7673,58.6983,58.7378,11827.0
2024-12-02 10:30:00,59.55,59.63,59.55,59.63,10465.0,58.7279,58.8068,58.7279,58.8068,10465.0
2024-12-02 10:35:00,59.62,59.62,59.54,59.57,10502.0,58.7969,58.7969,58.718,58.7476,10502.0
2024-12-02 10:40:00,59.57,59.59,59.54,59.56,9504.0,58.7476,58.7673,58.718,58.7378,9504.0
2024-12-02 10:45:00,59.57,59.57,59.47,59.48,11852.0,58.7476,58.7476,58.649,58.6589,11852.0
2024-12-02 10:50:00,59.5,59.5,59.44,59.48,5705.0,58.6786,58.6786,58.6194,58.6589,5705.0
2024-12-02 10:55:00,59.48,59.49,59.43,59.46,10386.0,58.6589,58.6687,58.6096,58.6391,10386.0
2024-12-02 11:00:00,59.46,59.47,59.38,59.4,7975.0,58.6391,58.649,58.5602,58.58,7975.0
2024-12-02 11:05:00,59.4,59.47,59.38,59.47,9836.0,58.58,58.649,58.5602,58.649,9836.0
2024-12-02 11:10:00,59.5,59.52,59.48,59.48,6987.0,58.6786,58.6983,58.6589,58.6589,6987.0
2024-12-02 11:15:00,59.49,59.52,59.49,59.49,5976.0,58.6687,58.6983,58.6687,58.6687,5976.0
2024-12-02 11:20:00,59.5,59.53,59.46,59.46,12099.0,58.6786,58.7082,58.6391,58.6391,12099.0
2024-12-02 11:25:00,59.47,59.49,59.47,59.48,7065.0,58.649,58.6687,58.649,58.6589,7065.0
2024-12-02 11:30:00,59.48,59.52,59.48,59.52,8447.0,58.6589,58.6983,58.6589,58.6983,8447.0
2024-12-02 11:35:00,59.53,59.53,59.46,59.5,8185.0,58.7082,58.7082,58.6391,58.6786,8185.0
2024-12-02 11:40:00,59.5,59.52,59.5,59.51,11615.0,58.6786,58.6983,58.6786,58.6885,11615.0
2024-12-02 11:45:00,59.51,59.56,59.49,59.54,11251.0,58.6885,58.7378,58.6687,58.718,11251.0
2024-12-02 11:50:00,59.54,59.57,59.54,59.55,4465.0,58.718,58.7476,58.718,58.7279,4465.0
2024-12-02 11:55:00,59.54,59.61,59.54,59.61,5912.0,58.718,58.7871,58.718,58.7871,5912.0
2024-12-02 12:00:00,59.61,59.7,59.61,59.67,7469.0,58.7871,58.8758,58.7871,58.8462,7469.0
2024-12-02 12:05:00,59.67,59.68,59.63,59.63,7089.0,58.8462,58.8561,58.8068,58.8068,7089.0
2024-12-02 12:10:00,59.64,59.67,59.64,59.66,4871.0,58.8167,58.8462,58.8167,58.8364,4871.0
2024-12-02 12:15:00,59.65,59.66,59.64,59.64,5278.0,58.8265,58.8364,58.8167,58.8167,5278.0
2024-12-02 12:20:00,59.65,59.66,59.64,59.66,5077.0,58.8265,58.8364,58.8167,58.8364,5077.0
2024-12-02 12:25:00,59.65,59.65,59.61,59.61,1972.0,58.8265,58.8265,58.7871,58.7871,1972.0
2024-12-02 12:30:00,59.62,59.65,59.62,59.62,5255.0,58.7969,58.8265,58.7969,58.7969,5255.0
2024-12-02 12:35:00,59.62,59.64,59.61,59.61,10766.0,58.7969,58.8167,58.7871,58.7871,10766.0
2024-12-02 12:40:00,59.61,59.61,59.59,59.59,14014.0,58.7871,58.7871,58.7673,58.7673,14014.0
2024-12-02 12:45:00,59.6,59.61,59.59,59.59,23430.0,58.7772,58.7871,58.7673,58.7673,23430.0
2024-12-02 12:50:00,59.59,59.59,59.56,59.59,28710.0,58.7673,58.7673,58.7378,58.7673,28710.0
2024-12-02 12:55:00,59.6,59.6,59.57,59.59,8713.0,58.7772,58.7772,58.7476,58.7673,8713.0
2024-12-02 13:00:00,59.58,59.58,59.56,59.57,1900.0,58.7575,58.7575,58.7378,58.7476,1900.0
2024-12-02 13:05:00,59.56,59.56,59.55,59.55,4901.0,58.7378,58.7378,58.7279,58.7279,4901.0
2024-12-02 13:10:00,59.55,59.62,59.54,59.62,12490.0,58.7279,58.7969,58.718,58.7969,12490.0
2024-12-02 13:15:00,59.64,59.64,59.6,59.63,4016.0,58.8167,58.8167,58.7772,58.8068,4016.0
2024-12-02 13:20:00,59.64,59.69,59.64,59.66,2269.0,58.8167,58.866,58.8167,58.8364,2269.0
2024-12-02 13:25:00,59.66,59.66,59.63,59.64,7375.0,58.8364,58.8364,58.8068,58.8167,7375.0
2024-12-02 13:30:00,59.65,59.65,59.62,59.62,3761.0,58.8265,58.8265,58.7969,58.7969,3761.0
2024-12-02 13:35:00,59.63,59.64,59.61,59.64,2611.0,58.8068,58.8167,58.7871,58.8167,2611.0
2024-12-02 13:40:00,59.63,59.63,59.56,59.56,6459.0,58.8068,58.8068,58.7378,58.7378,6459.0
2024-12-02 13:45:00,59.57,59.57,59.51,59.52,11631.0,58.7476,58.7476,58.6885,58.6983,11631.0
2024-12-02 13:50:00,59.52,59.54,59.52,59.52,5475.0,58.6983,58.718,58.6983,58.6983,5475.0
2024-12-02 13:55:00,59.52,59.52,59.49,59.49,10728.0,58.6983,58.6983,58.6687,58.6687,10728.0
2024-12-02 14:00:00,59.48,59.51,59.45,59.5,10536.0,58.6589,58.6885,58.6293,58.6786,10536.0
2024-12-02 14:05:00,59.49,59.49,59.45,59.46,6975.0,58.6687,58.6687,58.6293,58.6391,6975.0
2024-12-02 14:10:00,59.45,59.46,59.41,59.41,5631.0,58.6293,58.6391,58.5898,58.5898,5631.0
2024-12-02 14:15:00,59.42,59.43,59.39,59.4,7663.0,58.5997,58.6096,58.5701,58.58,7663.0
2024-12-02 14:20:00,59.4,59.41,59.38,59.41,8483.0,58.58,58.5898,58.5602,58.5898,8483.0
2024-12-02 14:25:00,59.4,59.42,59.37,59.42,13391.0,58.58,58.5997,58.5504,58.5997,13391.0
2024-12-02 14:30:00,59.41,59.45,59.41,59.44,8959.0,58.5898,58.6293,58.5898,58.6194,8959.0
2024-12-02 14:35:00,59.45,59.46,59.43,59.43,7060.0,58.6293,58.6391,58.6096,58.6096,7060.0
2024-12-02 14:40:00,59.42,59.45,59.41,59.42,12561.0,58.5997,58.6293,58.5898,58.5997,12561.0
2024-12-02 14:45:00,59.42,59.42,59.39,59.4,9818.0,58.5997,58.5997,58.5701,58.58,9818.0
2024-12-02 14:50:00,59.4,59.41,59.37,59.38,8195.0,58.58,58.5898,58.5504,58.5602,8195.0
2024-12-02 14:55:00,59.38,59.38,59.36,59.37,8804.0,58.5602,58.5602,58.5405,58.5504,8804.0
2024-12-02 15:00:00,59.38,59.39,59.35,59.37,10056.0,58.5602,58.5701,58.5307,58.5504,10056.0
2024-12-02 15:05:00,59.37,59.39,59.34,59.34,10764.0,58.5504,58.5701,58.5208,58.5208,10764.0
2024-12-02 15:10:00,59.34,59.4,59.32,59.4,14322.0,58.5208,58.58,58.5011,58.58,14322.0
2024-12-02 15:15:00,59.4,59.41,59.37,59.38,16367.0,58.58,58.5898,58.5504,58.5602,16367.0
2024-12-02 15:20:00,59.38,59.4,59.35,59.36,20564.0,58.5602,58.58,58.5307,58.5405,20564.0
2024-12-02 15:25:00,59.37,59.37,59.33,59.37,21345.0,58.5504,58.5504,58.5109,58.5504,21345.0
2024-12-02 15:30:00,59.36,59.36,59.28,59.28,18720.0,58.5405,58.5405,58.4616,58.4616,18720.0
2024-12-02 15:35:00,59.28,59.3,59.26,59.28,16230.0,58.4616,58.4814,58.4419,58.4616,16230.0
2024-12-02 15:40:00,59.28,59.31,59.27,59.28,19301.0,58.4616,58.4912,58.4518,58.4616,19301.0
2024-12-02 15:45:00,59.27,59.28,59.22,59.24,41953.0,58.4518,58.4616,58.4025,58.4222,41953.0
2024-12-02 15:50:00,59.24,59.39,59.2,59.39,53349.0,58.4222,58.5701,58.3827,58.5701,53349.0
2024-12-02 15:55:00,59.4,59.49,59.4,59.42,50036.0,58.58,58.6687,58.58,58.5997,50036.0
2024-12-03 09:30:00,59.43,59.45,59.24,59.33,15130.0,58.6096,58.6293,58.4222,58.5109,15130.0
2024-12-03 09:35:00,59.32,59.32,59.17,59.19,13859.0,58.5011,58.5011,58.3531,58.3729,13859.0
2024-12-03 09:40:00,59.24,59.35,59.22,59.27,11857.0,58.4222,58.5307,58.4025,58.4518,11857.0
2024-12-03 09:45:00,59.27,59.39,59.25,59.37,12634.0,58.4518,58.5701,58.432,58.5504,12634.0
2024-12-03 09:50:00,59.38,59.39,59.27,59.31,15961.0,58.5602,58.5701,58.4518,58.4912,15961.0
2024-12-03 09:55:00,59.3,59.37,59.29,59.37,6940.0,58.4814,58.5504,58.4715,58.5504,6940.0
2024-12-03 10:00:00,59.36,59.38,59.26,59.3,7296.0,58.5405,58.5602,58.4419,58.4814,7296.0
2024-12-03 10:05:00,59.31,59.31,59.29,59.3,8652.0,58.4912,58.4912,58.4715,58.4814,8652.0
2024-12-03 10:10:00,59.33,59.4,59.33,59.37,7439.0,58.5109,58.58,58.5109,58.5504,7439.0
2024-12-03 10:15:00,59.37,59.42,59.37,59.4,3403.0,58.5504,58.5997,58.5504,58.58,3403.0
2024-12-03 10:20:00,59.39,59.4,59.36,59.36,5131.0,58.5701,58.58,58.5405,58.5405,5131.0
2024-12-03 10:25:00,59.37,59.37,59.33,59.34,5122.0,58.5504,58.5504,58.5109,58.5208,5122.0
2024-12-03 10:30:00,59.34,59.34,59.28,59.28,4224.0,58.5208,58.5208,58.4616,58.4616,4224.0
2024-12-03 10:35:00,59.28,59.34,59.27,59.33,2225.0,58.4616,58.5208,58.4518,58.5109,2225.0
2024-12-03 10:40:00,59.32,59.35,59.3,59.35,3706.0,58.5011,58.5307,58.4814,58.5307,3706.0
2024-12-03 10:45:00,59.36,59.36,59.28,59.31,5029.0,58.5405,58.5405,58.4616,58.4912,5029.0
2024-12-03 10:50:00,59.33,59.37,59.33,59.37,5092.0,58.5109,58.5504,58.5109,58.5504,5092.0
2024-12-03 10:55:00,59.37,59.37,59.31,59.33,5877.0,58.5504,58.5504,58.4912,58.5109,5877.0
2024-12-03 11:00:00,59.32,59.33,59.29,59.29,6317.0,58.5011,58.5109,58.4715,58.4715,6317.0
2024-12-03 11:05:00,59.3,59.36,59.3,59.35,3662.0,58.4814,58.5405,58.4814,58.5307,3662.0
2024-12-03 11:10:00,59.34,59.34,59.29,59.31,4865.0,58.5208,58.5208,58.4715,58.4912,4865.0
2024-12-03 11:15:00,59.31,59.4,59.31,59.38,3547.0,58.4912,58.58,58.4912,58.5602,3547.0
2024-12-03 11:20:00,59.41,59.42,59.41,59.41,1541.0,58.5898,58.5997,58.5898,58.5898,1541.0
2024-12-03 11:25:00,59.4,59.42,59.38,59.38,4400.0,58.58,58.5997,58.5602,58.5602,4400.0
2024-12-03 11:30:00,59.38,59.38,59.34,59.36,1976.0,58.5602,58.5602,58.5208,58.5405,1976.0
2024-12-03 11:35:00,59.35,59.35,59.31,59.31,2600.0,58.5307,58.5307,58.4912,58.4912,2600.0
2024-12-03 11:40:00,59.31,59.33,59.3,59.3,3223.0,58.4912,58.5109,58.4814,58.4814,3223.0
2024-12-03 11:45:00,59.3,59.33,59.29,59.33,2531.0,58.4814,58.5109,58.4715,58.5109,2531.0
2024-12-03 11:50:00,59.33,59.33,59.3,59.32,2514.0,58.5109,58.5109,58.4814,58.5011,2514.0
2024-12-03 11:55:00,59.33,59.34,59.33,59.33,1458.0,58.5109,58.5208,58.5109,58.5109,1458.0
2024-12-03 12:00:00,59.33,59.37,59.33,59.37,2637.0,58.5109,58.5504,58.5109,58.5504,2637.0
2024-12-03 12:05:00,59.38,59.4,59.38,59.38,5267.0,58.5602,58.58,58.5602,58.5602,5267.0
2024-12-03 12:10:00,59.39,59.41,59.38,59.41,2205.0,58.5701,58.5898,58.5602,58.5898,2205.0
2024-12-03 12:15:00,59.4,59.42,59.39,59.41,1415.0,58.58,58.5997,58.5701,58.5898,1415.0
2024-12-03 12:20:00,59.41,59.45,59.41,59.44,5624.0,58.5898,58.6293,58.5898,58.6194,5624.0
2024-12-03 12:25:00,59.44,59.45,59.41,59.42,5986.0,58.6194,58.6293,58.5898,58.5997,5986.0
2024-12-03 12:30:00,59.43,59.45,59.43,59.44,5754.0,58.6096,58.6293,58.6096,58.6194,5754.0
2024-12-03 12:35:00,59.42,59.42,59.39,59.4,3093.0,58.5997,58.5997,58.5701,58.58,3093.0
2024-12-03 12:40:00,59.4,59.4,59.38,59.38,2973.0,58.58,58.58,58.5602,58.5602,2973.0
2024-12-03 12:45:00,59.38,59.4,59.38,59.39,3562.0,58.5602,58.58,58.5602,58.5701,3562.0
2024-12-03 12:50:00,59.4,59.4,59.4,59.4,4120.0,58.58,58.58,58.58,58.58,4120.0
2024-12-03 12:55:00,59.39,59.39,59.37,59.39,2640.0,58.5701,58.5701,58.5504,58.5701,2640.0
2024-12-03 13:00:00,59.4,59.4,59.35,59.39,9001.0,58.58,58.58,58.5307,58.5701,9001.0
2024-12-03 13:05:00,59.4,59.41,59.4,59.41,800.0,58.58,58.5898,58.58,58.5898,800.0
2024-12-03 13:10:00,59.41,59.41,59.38,59.38,5856.0,58.5898,58.5898,58.5602,58.5602,5856.0
2024-12-03 13:15:00,59.38,59.38,59.35,59.36,3898.0,58.5602,58.5602,58.5307,58.5405,3898.0
2024-12-03 13:20:00,59.36,59.37,59.36,59.37,3031.0,58.5405,58.5504,58.5405,58.5504,3031.0
2024-12-03 13:25:00,59.36,59.36,59.34,59.35,6856.0,58.5405,58.5405,58.5208,58.5307,6856.0
2024-12-03 13:30:00,59.36,59.39,59.36,59.39,4879.0,58.5405,58.5701,58.5405,58.5701,4879.0
2024-12-03 13:35:00,59.39,59.41,59.39,59.39,3265.0,58.5701,58.5898,58.5701,58.5701,3265.0
2024-12-03 13:40:00,59.38,59.38,59.36,59.36,2678.0,58.5602,58.5602,58.5405,58.5405,2678.0
2024-12-03 13:45:00,59.35,59.38,59.34,59.36,10998.0,58.5307,58.5602,58.5208,58.5405,10998.0
2024-12-03 13:50:00,59.36,59.37,59.36,59.37,2309.0,58.5405,58.5504,58.5405,58.5504,2309.0
2024-12-03 13:55:00,59.37,59.38,59.37,59.38,1393.0,58.5504,58.5602,58.5504,58.5602,1393.0
2024-12-03 14:00:00,59.38,59.38,59.36,59.36,3370.0,58.5602,58.5602,58.5405,58.5405,3370.0
2024-12-03 14:05:00,59.36,59.37,59.36,59.37,1037.0,58.5405,58.5504,58.5405,58.5504,1037.0
2024-12-03 14:10:00,59.38,59.38,59.38,59.38,300.0,58.5602,58.5602,58.5602,58.5602,300.0
2024-12-03 14:15:00,59.38,59.4,59.38,59.4,2724.0,58.5602,58.58,58.5602,58.58,2724.0
2024-12-03 14:20:00,59.41,59.43,59.41,59.43,1023.0,58.5898,58.6096,58.5898,58.6096,1023.0
2024-12-03 14:25:00,59.43,59.44,59.43,59.44,6311.0,58.6096,58.6194,58.6096,58.6194,6311.0
2024-12-03 14:30:00,59.44,59.45,59.44,59.45,3453.0,58.6194,58.6293,58.6194,58.6293,3453.0
2024-12-03 14:35:00,59.45,59.45,59.44,59.45,5086.0,58.6293,58.6293,58.6194,58.6293,5086.0
2024-12-03 14:40:00,59.45,59.46,59.45,59.45,788.0,58.6293,58.6391,58.6293,58.6293,788.0
2024-12-03 14:45:00,59.46,59.49,59.46,59.49,15739.0,58.6391,58.6687,58.6391,58.6687,15739.0
2024-12-03 14:50:00,59.5,59.52,59.5,59.5,4510.0,58.6786,58.6983,58.6786,58.6786,4510.0
2024-12-03 14:55:00,59.51,59.51,59.5,59.5,3005.0,58.6885,58.6885,58.6786,58.6786,3005.0
2024-12-03 15:00:00,59.49,59.5,59.48,59.49,5220.0,58.6687,58.6786,58.6589,58.6687,5220.0
2024-12-03 15:05:00,59.49,59.49,59.45,59.47,5495.0,58.6687,58.6687,58.6293,58.649,5495.0
2024-12-03 15:10:00,59.47,59.47,59.45,59.45,2800.0,58.649,58.649,58.6293,58.6293,2800.0
2024-12-03 15:15:00,59.45,59.45,59.44,59.44,5124.0,58.6293,58.6293,58.6194,58.6194,5124.0
2024-12-03 15:20:00,59.45,59.46,59.45,59.45,5259.0,58.6293,58.6391,58.6293,58.6293,5259.0
2024-12-03 15:25:00,59.45,59.47,59.45,59.47,3424.0,58.6293,58.649,58.6293,58.649,3424.0
2024-12-03 15:30:00,59.46,59.46,59.45,59.45,8897.0,58.6391,58.6391,58.6293,58.6293,8897.0
2024-12-03 15:35:00,59.45,59.46,59.45,59.45,1627.0,58.6293,58.6391,58.6293,58.6293,1627.0
2024-12-03 15:40:00,59.45,59.47,59.44,59.46,16733.0,58.6293,58.649,58.6194,58.6391,16733.0
2024-12-03 15:45:00,59.47,59.49,59.47,59.48,6394.0,58.649,58.6687,58.649,58.6589,6394.0
2024-12-03 15:50:00,59.49,59.5,59.46,59.48,44607.0,58.6687,58.6786,58.6391,58.6589,44607.0
2024-12-03 15:55:00,59.49,59.5,59.46,59.46,35570.0,58.6687,58.6786,58.6391,58.6391,35570.0
2024-12-04 09:30:00,59.59,59.69,59.43,59.49,37992.0,58.7673,58.866,58.6096,58.6687,37992.0
2024-12-04 09:35:00,59.54,59.58,59.45,59.5,18225.0,58.718,58.7575,58.6293,58.6786,18225.0
2024-12-04 09:40:00,59.52,59.61,59.48,59.53,11723.0,58.6983,58.7871,58.6589,58.7082,11723.0
2024-12-04 09:45:00,59.52,59.71,59.51,59.7,13174.0,58.6983,58.8857,58.6885,58.8758,13174.0
2024-12-04 09:50:00,59.7,59.82,59.7,59.74,18046.0,58.8758,58.9942,58.8758,58.9153,18046.0
2024-12-04 09:55:00,59.73,59.76,59.71,59.76,5553.0,58.9054,58.935,58.8857,58.935,5553.0
2024-12-04 10:00:00,59.75,59.75,59.69,59.69,6145.0,58.9251,58.9251,58.866,58.866,6145.0
2024-12-04 10:05:00,59.7,59.71,59.67,59.69,11845.0,58.8758,58.8857,58.8462,58.866,11845.0
2024-12-04 10:10:00,59.68,59.69,59.61,59.61,7721.0,58.8561,58.866,58.7871,58.7871,7721.0
2024-12-04 10:15:00,59.6,59.66,59.58,59.64,10317.0,58.7772,58.8364,58.7575,58.8167,10317.0
2024-12-04 10:20:00,59.68,59.71,59.65,59.69,8303.0,58.8561,58.8857,58.8265,58.866,8303.0
2024-12-04 10:25:00,59.7,59.73,59.7,59.71,8685.0,58.8758,58.9054,58.8758,58.8857,8685.0
2024-12-04 10:30:00,59.7,59.73,59.69,59.73,7623.0,58.8758,58.9054,58.866,58.9054,7623.0
2024-12-04 10:35:00,59.73,59.73,59.72,59.72,3778.0,58.9054,58.9054,58.8956,58.8956,3778.0
2024-12-04 10:40:00,59.71,59.73,59.7,59.73,3694.0,58.8857,58.9054,58.8758,58.9054,3694.0
2024-12-04 10:45:00,59.74,59.77,59.69,59.77,10084.0,58.9153,58.9449,58.866,58.9449,10084.0
2024-12-04 10:50:00,59.76,59.76,59.71,59.73,6958.0,58.935,58.935,58.8857,58.9054,6958.0
2024-12-04 10:55:00,59.74,59.81,59.74,59.81,8122.0,58.9153,58.9843,58.9153,58.9843,8122.0
2024-12-04 11:00:00,59.82,59.83,59.8,59.8,10175.0,58.9942,59.004,58.9744,58.9744,10175.0
2024-12-04 11:05:00,59.81,59.81,59.76,59.76,5170.0,58.9843,58.9843,58.935,58.935,5170.0
2024-12-04 11:10:00,59.75,59.78,59.75,59.76,8573.0,58.9251,58.9547,58.9251,58.935,8573.0
2024-12-04 11:15:00,59.76,59.79,59.76,59.78,4412.0,58.935,58.9646,58.935,58.9547,4412.0
2024-12-04 11:20:00,59.78,59.82,59.78,59.82,2248.0,58.9547,58.9942,58.9547,58.9942,2248.0
2024-12-04 11:25:00,59.82,59.82,59.75,59.77,4407.0,58.9942,58.9942,58.9251,58.9449,4407.0
2024-12-04 11:30:00,59.77,59.77,59.7,59.73,7084.0,58.9449,58.9449,58.8758,58.9054,7084.0
2024-12-04 11:35:00,59.72,59.72,59.71,59.72,3047.0,58.8956,58.8956,58.8857,58.8956,3047.0
2024-12-04 11:40:00,59.71,59.77,59.71,59.77,4646.0,58.8857,58.9449,58.8857,58.9449,4646.0
2024-12-04 11:45:00,59.77,59.79,59.76,59.79,2079.0,58.9449,58.9646,58.935,58.9646,2079.0
2024-12-04 11:50:00,59.78,59.81,59.76,59.81,4184.0,58.9547,58.9843,58.935,58.9843,4184.0
2024-12-04 11:55:00,59.81,59.81,59.8,59.8,3076.0,58.9843,58.9843,58.9744,58.9744,3076.0
2024-12-04 12:00:00,59.79,59.83,59.79,59.8,4924.0,58.9646,59.004,58.9646,58.9744,4924.0
2024-12-04 12:05:00,59.81,59.81,59.78,59.78,4513.0,58.9843,58.9843,58.9547,58.9547,4513.0
2024-12-04 12:10:00,59.79,59.79,59.76,59.76,3192.0,58.9646,58.9646,58.935,58.935,3192.0
2024-12-04 12:15:00,59.77,59.78,59.71,59.72,8750.0,58.9449,58.9547,58.8857,58.8956,8750.0
2024-12-04 12:20:00,59.72,59.72,59.66,59.68,8464.0,58.8956,58.8956,58.8364,58.8561,8464.0
2024-12-04 12:25:00,59.68,59.68,59.64,59.64,3179.0,58.8561,58.8561,58.8167,58.8167,3179.0
2024-12-04 12:30:00,59.63,59.63,59.58,59.61,4595.0,58.8068,58.8068,58.7575,58.7871,4595.0
2024-12-04 12:35:00,59.61,59.61,59.59,59.59,1940.0,58.7871,58.7871,58.7673,58.7673,1940.0
2024-12-04 12:40:00,59.58,59.58,59.53,59.53,4926.0,58.7575,58.7575,58.7082,58.7082,4926.0
2024-12-04 12:45:00,59.52,59.55,59.52,59.55,4229.0,58.6983,58.7279,58.6983,58.7279,4229.0
2024-12-04 12:50:00,59.56,59.58,59.56,59.58,1098.0,58.7378,58.7575,58.7378,58.7575,1098.0
2024-12-04 12:55:00,59.58,59.59,59.56,59.57,5753.0,58.7575,58.7673,58.7378,58.7476,5753.0
2024-12-04 13:00:00,59.57,59.57,59.49,59.49,3500.0,58.7476,58.7476,58.6687,58.6687,3500.0
2024-12-04 13:05:00,59.49,59.49,59.48,59.48,3012.0,58.6687,58.6687,58.6589,58.6589,3012.0
2024-12-04 13:10:00,59.48,59.48,59.45,59.45,5810.0,58.6589,58.6589,58.6293,58.6293,5810.0
2024-12-04 13:15:00,59.44,59.45,59.42,59.43,6548.0,58.6194,58.6293,58.5997,58.6096,6548.0
2024-12-04 13:20:00,59.42,59.42,59.41,59.41,6355.0,58.5997,58.5997,58.5898,58.5898,6355.0
2024-12-04 13:25:00,59.4,59.41,59.38,59.38,2762.0,58.58,58.5898,58.5602,58.5602,2762.0
2024-12-04 13:30:00,59.38,59.38,59.33,59.33,8539.0,58.5602,58.5602,58.5109,58.5109,8539.0
2024-12-04 13:35:00,59.33,59.34,59.28,59.28,11793.0,58.5109,58.5208,58.4616,58.4616,11793.0
2024-12-04 13:40:00,59.28,59.35,59.27,59.35,9028.0,58.4616,58.5307,58.4518,58.5307,9028.0
2024-12-04 13:45:00,59.36,59.4,59.36,59.37,4043.0,58.5405,58.58,58.5405,58.5504,4043.0
2024-12-04 13:50:00,59.37,59.38,59.36,59.38,1692.0,58.5504,58.5602,58.5405,58.5602,1692.0
2024-12-04 13:55:00,59.38,59.39,59.33,59.33,3095.0,58.5602,58.5701,58.5109,58.5109,3095.0
2024-12-04 14:00:00,59.33,59.42,59.32,59.42,7389.0,58.5109,58.5997,58.5011,58.5997,7389.0
2024-12-04 14:05:00,59.42,59.44,59.42,59.43,3310.0,58.5997,58.6194,58.5997,58.6096,3310.0
2024-12-04 14:10:00,59.42,59.42,59.39,59.39,1894.0,58.5997,58.5997,58.5701,58.5701,1894.0
2024-12-04 14:15:00,59.39,59.43,59.38,59.42,1800.0,58.5701,58.6096,58.5602,58.5997,1800.0
2024-12-04 14:20:00,59.42,59.46,59.42,59.45,5146.0,58.5997,58.6391,58.5997,58.6293,5146.0
2024-12-04 14:25:00,59.44,59.44,59.41,59.43,2916.0,58.6194,58.6194,58.5898,58.6096,2916.0
2024-12-04 14:30:00,59.43,59.43,59.42,59.42,2761.0,58.6096,58.6096,58.5997,58.5997,2761.0
2024-12-04 14:35:00,59.42,59.45,59.41,59.44,5210.0,58.5997,58.6293,58.5898,58.6194,5210.0
2024-12-04 14:40:00,59.44,59.44,59.41,59.42,7716.0,58.6194,58.6194,58.5898,58.5997,7716.0
2024-12-04 14:45:00,59.42,59.45,59.42,59.45,7229.0,58.5997,58.6293,58.5997,58.6293,7229.0
2024-12-04 14:50:00,59.45,59.58,59.45,59.58,10386.0,58.6293,58.7575,58.6293,58.7575,10386.0
2024-12-04 14:55:00,59.57,59.62,59.56,59.59,9694.0,58.7476,58.7969,58.7378,58.7673,9694.0
2024-12-04 15:00:00,59.59,59.62,59.59,59.61,8055.0,58.7673,58.7969,58.7673,58.7871,8055.0
2024-12-04 15:05:00,59.61,59.62,59.6,59.62,12722.0,58.7871,58.7969,58.7772,58.7969,12722.0
2024-12-04 15:10:00,59.62,59.65,59.62,59.65,11164.0,58.7969,58.8265,58.7969,58.8265,11164.0
2024-12-04 15:15:00,59.66,59.67,59.61,59.61,6195.0,58.8364,58.8462,58.7871,58.7871,6195.0
2024-12-04 15:20:00,59.61,59.62,59.56,59.57,3600.0,58.7871,58.7969,58.7378,58.7476,3600.0
2024-12-04 15:25:00,59.57,59.6,59.57,59.59,5876.0,58.7476,58.7772,58.7476,58.7673,5876.0
2024-12-04 15:30:00,59.59,59.59,59.55,59.59,5730.0,58.7673,58.7673,58.7279,58.7673,5730.0
2024-12-04 15:35:00,59.59,59.62,59.57,59.62,5981.0,58.7673,58.7969,58.7476,58.7969,5981.0
2024-12-04 15:40:00,59.61,59.69,59.6,59.69,17995.0,58.7871,58.866,58.7772,58.866,17995.0
2024-12-04 15:45:00,59.69,59.74,59.68,59.72,25243.0,58.866,58.9153,58.8561,58.8956,25243.0
2024-12-04 15:50:00,59.73,59.79,59.67,59.71,53470.0,58.9054,58.9646,58.8462,58.8857,53470.0
2024-12-04 15:55:00,59.71,59.71,59.6,59.61,56210.0,58.8857,58.8857,58.7772,58.7871,56210.0
2024-12-05 09:30:00,59.77,59.96,59.73,59.91,15874.0,58.9449,59.1322,58.9054,59.0829,15874.0
2024-12-05 09:35:00,59.85,60.22,59.85,60.15,136940.0,59.0238,59.3886,59.0238,59.3196,136940.0
2024-12-05 09:40:00,60.13,60.16,59.99,60.02,5601.0,59.2999,59.3295,59.1618,59.1914,5601.0
2024-12-05 09:45:00,60.02,60.06,59.95,59.95,5009.0,59.1914,59.2309,59.1224,59.1224,5009.0
2024-12-05 09:50:00,59.94,59.95,59.89,59.89,4421.0,59.1125,59.1224,59.0632,59.0632,4421.0
2024-12-05 09:55:00,59.9,59.99,59.9,59.99,8955.0,59.0731,59.1618,59.0731,59.1618,8955.0
2024-12-05 10:00:00,59.97,60.08,59.97,60.08,6772.0,59.1421,59.2506,59.1421,59.2506,6772.0
2024-12-05 10:05:00,60.07,60.13,60.06,60.11,6100.0,59.2407,59.2999,59.2309,59.2802,6100.0
2024-12-05 10:10:00,60.09,60.11,60.05,60.06,6231.0,59.2604,59.2802,59.221,59.2309,6231.0
2024-12-05 10:15:00,60.06,60.06,60.02,60.04,5624.0,59.2309,59.2309,59.1914,59.2111,5624.0
2024-12-05 10:20:00,60.06,60.09,60.05,60.05,8660.0,59.2309,59.2604,59.221,59.221,8660.0
2024-12-05 10:25:00,60.05,60.05,59.93,59.93,6795.0,59.221,59.221,59.1027,59.1027,6795.0
2024-12-05 10:30:00,59.93,59.97,59.92,59.94,11623.0,59.1027,59.1421,59.0928,59.1125,11623.0
2024-12-05 10:35:00,59.94,59.97,59.91,59.91,8160.0,59.1125,59.1421,59.0829,59.0829,8160.0
2024-12-05 10:40:00,59.89,59.91,59.84,59.91,6792.0,59.0632,59.0829,59.0139,59.0829,6792.0
2024-12-05 10:45:00,59.9,59.92,59.86,59.86,4300.0,59.0731,59.0928,59.0336,59.0336,4300.0
2024-12-05 10:50:00,59.85,59.94,59.85,59.92,3009.0,59.0238,59.1125,59.0238,59.0928,3009.0
2024-12-05 10:55:00,59.9,59.91,59.89,59.89,3695.0,59.0731,59.0829,59.0632,59.0632,3695.0
2024-12-05 11:00:00,59.88,59.88,59.8,59.81,1018.0,59.0533,59.0533,58.9744,58.9843,1018.0
2024-12-05 11:05:00,59.81,59.84,59.79,59.82,5815.0,58.9843,59.0139,58.9646,58.9942,5815.0
2024-12-05 11:10:00,59.82,59.89,59.81,59.87,4232.0,58.9942,59.0632,58.9843,59.0435,4232.0
2024-12-05 11:15:00,59.86,59.92,59.86,59.92,2410.0,59.0336,59.0928,59.0336,59.0928,2410.0
2024-12-05 11:20:00,59.91,59.99,59.89,59.99,6375.0,59.0829,59.1618,59.0632,59.1618,6375.0
2024-12-05 11:25:00,60.0,60.12,59.99,60.09,17321.0,59.1717,59.29,59.1618,59.2604,17321.0
2024-12-05 11:30:00,60.07,60.08,60.05,60.07,5005.0,59.2407,59.2506,59.221,59.2407,5005.0
2024-12-05 11:35:00,60.07,60.08,60.06,60.08,3156.0,59.2407,59.2506,59.2309,59.2506,3156.0
2024-12-05 11:40:00,60.08,60.1,60.08,60.09,2100.0,59.2506,59.2703,59.2506,59.2604,2100.0
2024-12-05 11:45:00,60.09,60.09,60.05,60.05,2028.0,59.2604,59.2604,59.221,59.221,2028.0
2024-12-05 11:50:00,60.02,60.07,60.01,60.06,4922.0,59.1914,59.2407,59.1815,59.2309,4922.0
2024-12-05 11:55:00,60.06,60.1,60.06,60.1,5553.0,59.2309,59.2703,59.2309,59.2703,5553.0
2024-12-05 12:00:00,60.09,60.09,60.07,60.08,2508.0,59.2604,59.2604,59.2407,59.2506,2508.0
2024-12-05 12:05:00,60.06,60.13,60.06,60.1,7656.0,59.2309,59.2999,59.2309,59.2703,7656.0
2024-12-05 12:10:00,60.11,60.11,60.08,60.1,2409.0,59.2802,59.2802,59.2506,59.2703,2409.0
2024-12-05 12:15:00,60.11,60.11,60.08,60.1,2195.0,59.2802,59.2802,59.2506,59.2703,2195.0
2024-12-05 12:20:00,60.08,60.08,60.05,60.05,2176.0,59.2506,59.2506,59.221,59.221,2176.0
2024-12-05 12:25:00,60.05,60.05,60.0,60.03,5632.0,59.221,59.221,59.1717,59.2013,5632.0
2024-12-05 12:30:00,60.02,60.03,59.99,60.02,2650.0,59.1914,59.2013,59.1618,59.1914,2650.0
2024-12-05 12:35:00,60.03,60.06,60.03,60.05,3382.0,59.2013,59.2309,59.2013,59.221,3382.0
2024-12-05 12:40:00,60.06,60.07,60.04,60.04,2326.0,59.2309,59.2407,59.2111,59.2111,2326.0
2024-12-05 12:45:00,60.04,60.08,60.04,60.08,2587.0,59.2111,59.2506,59.2111,59.2506,2587.0
2024-12-05 12:50:00,60.07,60.09,60.07,60.09,4810.0,59.2407,59.2604,59.2407,59.2604,4810.0
2024-12-05 12:55:00,60.1,60.17,60.09,60.16,5365.0,59.2703,59.3393,59.2604,59.3295,5365.0
2024-12-05 13:00:00,60.17,60.2,60.14,60.16,13709.0,59.3393,59.3689,59.3098,59.3295,13709.0
2024-12-05 13:05:00,60.15,60.16,60.13,60.14,5890.0,59.3196,59.3295,59.2999,59.3098,5890.0
2024-12-05 13:10:00,60.15,60.16,60.14,60.15,8310.0,59.3196,59.3295,59.3098,59.3196,8310.0
2024-12-05 13:15:00,60.15,60.15,60.13,60.13,3810.0,59.3196,59.3196,59.2999,59.2999,3810.0
2024-12-05 13:20:00,60.13,60.13,60.06,60.07,6616.0,59.2999,59.2999,59.2309,59.2407,6616.0
2024-12-05 13:25:00,60.06,60.1,60.05,60.09,4358.0,59.2309,59.2703,59.221,59.2604,4358.0
2024-12-05 13:30:00,60.07,60.11,60.07,60.11,3983.0,59.2407,59.2802,59.2407,59.2802,3983.0
2024-12-05 13:35:00,60.13,60.16,60.12,60.16,4059.0,59.2999,59.3295,59.29,59.3295,4059.0
2024-12-05 13:40:00,60.17,60.19,60.14,60.14,3584.0,59.3393,59.3591,59.3098,59.3098,3584.0
2024-12-05 13:45:00,60.14,60.15,60.08,60.08,2399.0,59.3098,59.3196,59.2506,59.2506,2399.0
2024-12-05 13:50:00,60.08,60.08,60.05,60.05,4107.0,59.2506,59.2506,59.221,59.221,4107.0
2024-12-05 13:55:00,60.04,60.04,60.03,60.04,4672.0,59.2111,59.2111,59.2013,59.2111,4672.0
2024-12-05 14:00:00,60.04,60.04,60.0,60.01,3311.0,59.2111,59.2111,59.1717,59.1815,3311.0
2024-12-05 14:05:00,60.01,60.09,60.01,60.09,4036.0,59.1815,59.2604,59.1815,59.2604,4036.0
2024-12-05 14:10:00,60.09,60.12,60.08,60.08,3956.0,59.2604,59.29,59.2506,59.2506,3956.0
2024-12-05 14:15:00,60.08,60.08,60.04,60.05,2200.0,59.2506,59.2506,59.2111,59.221,2200.0
2024-12-05 14:20:00,60.04,60.1,60.03,60.08,4099.0,59.2111,59.2703,59.2013,59.2506,4099.0
2024-12-05 14:25:00,60.09,60.09,60.05,60.05,4088.0,59.2604,59.2604,59.221,59.221,4088.0
2024-12-05 14:30:00,60.04,60.05,60.02,60.03,3539.0,59.2111,59.221,59.1914,59.2013,3539.0
2024-12-05 14:35:00,60.02,60.02,59.99,60.0,6507.0,59.1914,59.1914,59.1618,59.1717,6507.0
2024-12-05 14:40:00,60.01,60.02,59.99,60.01,3500.0,59.1815,59.1914,59.1618,59.1815,3500.0
2024-12-05 14:45:00,60.0,60.0,59.95,59.96,7990.0,59.1717,59.1717,59.1224,59.1322,7990.0
2024-12-05 14:50:00,59.97,59.98,59.96,59.98,3454.0,59.1421,59.152,59.1322,59.152,3454.0
2024-12-05 14:55:00,59.98,59.99,59.98,59.99,3852.0,59.152,59.1618,59.152,59.1618,3852.0
2024-12-05 15:00:00,59.99,60.0,59.99,59.99,2481.0,59.1618,59.1717,59.1618,59.1618,2481.0
2024-12-05 15:05:00,60.0,60.06,60.0,60.06,5171.0,59.1717,59.2309,59.1717,59.2309,5171.0
2024-12-05 15:10:00,60.07,60.07,60.05,60.05,6604.0,59.2407,59.2407,59.221,59.221,6604.0
2024-12-05 15:15:00,60.06,60.06,60.04,60.06,4520.0,59.2309,59.2309,59.2111,59.2309,4520.0
2024-12-05 15:20:00,60.05,60.06,60.03,60.04,6986.0,59.221,59.2309,59.2013,59.2111,6986.0
2024-12-05 15:25:00,60.04,60.05,60.01,60.05,5402.0,59.2111,59.221,59.1815,59.221,5402.0
2024-12-05 15:30:00,60.06,60.08,60.04,60.08,10451.0,59.2309,59.2506,59.2111,59.2506,10451.0
2024-12-05 15:35:00,60.09,60.1,60.08,60.08,7899.0,59.2604,59.2703,59.2506,59.2506,7899.0
2024-12-05 15:40:00,60.09,60.14,60.09,60.14,10668.0,59.2604,59.3098,59.2604,59.3098,10668.0
2024-12-05 15:45:00,60.15,60.17,60.13,60.13,16568.0,59.3196,59.3393,59.2999,59.2999,16568.0
2024-12-05 15:50:00,60.1,60.12,60.04,60.06,49325.0,59.2703,59.29,59.2111,59.2309,49325.0
2024-12-05 15:55:00,60.06,60.08,59.98,60.04,71157.0,59.2309,59.2506,59.152,59.2111,71157.0
2024-12-06 09:30:00,59.97,60.03,59.83,59.83,8462.0,59.1421,59.2013,59.004,59.004,8462.0
2024-12-06 09:35:00,59.87,59.98,59.86,59.94,5580.0,59.0435,59.152,59.0336,59.1125,5580.0
2024-12-06 09:40:00,59.93,59.93,59.77,59.86,4457.0,59.1027,59.1027,58.9449,59.0336,4457.0
2024-12-06 09:45:00,59.86,60.0,59.86,59.95,5660.0,59.0336,59.1717,59.0336,59.1224,5660.0
2024-12-06 09:50:00,59.97,59.99,59.95,59.95,7492.0,59.1421,59.1618,59.1224,59.1224,7492.0
2024-12-06 09:55:00,59.96,59.99,59.94,59.98,5693.0,59.1322,59.1618,59.1125,59.152,5693.0
2024-12-06 10:00:00,59.96,59.98,59.9,59.94,10386.0,59.1322,59.152,59.0731,59.1125,10386.0
2024-12-06 10:05:00,59.93,60.03,59.93,59.97,3490.0,59.1027,59.2013,59.1027,59.1421,3490.0
2024-12-06 10:10:00,59.96,60.0,59.95,59.95,6925.0,59.1322,59.1717,59.1224,59.1224,6925.0
2024-12-06 10:15:00,59.95,60.01,59.94,60.01,4764.0,59.1224,59.1815,59.1125,59.1815,4764.0
2024-12-06 10:20:00,60.0,60.04,59.99,60.01,6530.0,59.1717,59.2111,59.1618,59.1815,6530.0
2024-12-06 10:25:00,60.01,60.03,59.99,60.03,6449.0,59.1815,59.2013,59.1618,59.2013,6449.0
2024-12-06 10:30:00,60.02,60.04,59.99,60.0,5411.0,59.1914,59.2111,59.1618,59.1717,5411.0
2024-12-06 10:35:00,60.0,60.08,60.0,60.07,5742.0,59.1717,59.2506,59.1717,59.2407,5742.0
2024-12-06 10:40:00,60.06,60.07,60.01,60.01,10469.0,59.2309,59.2407,59.1815,59.1815,10469.0
2024-12-06 10:45:00,60.01,60.02,59.96,59.97,3217.0,59.1815,59.1914,59.1322,59.1421,3217.0
2024-12-06 10:50:00,59.96,59.96,59.93,59.93,3662.0,59.1322,59.1322,59.1027,59.1027,3662.0
2024-12-06 10:55:00,59.94,60.02,59.94,60.02,3686.0,59.1125,59.1914,59.1125,59.1914,3686.0
2024-12-06 11:00:00,60.02,60.02,59.97,60.0,2727.0,59.1914,59.1914,59.1421,59.1717,2727.0
2024-12-06 11:05:00,60.0,60.0,59.91,59.91,2145.0,59.1717,59.1717,59.0829,59.0829,2145.0
2024-12-06 11:10:00,59.93,59.94,59.9,59.94,6268.0,59.1027,59.1125,59.0731,59.1125,6268.0
2024-12-06 11:15:00,59.95,59.99,59.95,59.98,1276.0,59.1224,59.1618,59.1224,59.152,1276.0
2024-12-06 11:20:00,59.97,59.99,59.96,59.97,3825.0,59.1421,59.1618,59.1322,59.1421,3825.0
2024-12-06 11:25:00,59.95,59.99,59.95,59.99,4330.0,59.1224,59.1618,59.1224,59.1618,4330.0
2024-12-06 11:30:00,59.98,60.0,59.97,59.97,3963.0,59.152,59.1717,59.1421,59.1421,3963.0
2024-12-06 11:35:00,59.96,59.98,59.95,59.95,2584.0,59.1322,59.152,59.1224,59.1224,2584.0
2024-12-06 11:40:00,59.95,59.96,59.94,59.94,1500.0,59.1224,59.1322,59.1125,59.1125,1500.0
2024-12-06 11:45:00,59.96,59.97,59.96,59.96,2816.0,59.1322,59.1421,59.1322,59.1322,2816.0
2024-12-06 11:50:00,59.96,59.98,59.94,59.95,3336.0,59.1322,59.152,59.1125,59.1224,3336.0
2024-12-06 11:55:00,59.95,59.96,59.94,59.94,2400.0,59.1224,59.1322,59.1125,59.1125,2400.0
2024-12-06 12:00:00,59.92,59.92,59.86,59.86,2482.0,59.0928,59.0928,59.0336,59.0336,2482.0
2024-12-06 12:05:00,59.86,59.87,59.85,59.87,2672.0,59.0336,59.0435,59.0238,59.0435,2672.0
2024-12-06 12:10:00,59.89,59.89,59.87,59.89,1207.0,59.0632,59.0632,59.0435,59.0632,1207.0
2024-12-06 12:15:00,59.9,59.91,59.9,59.91,2225.0,59.0731,59.0829,59.0731,59.0829,2225.0
2024-12-06 12:20:00,59.93,60.01,59.93,60.01,3374.0,59.1027,59.1815,59.1027,59.1815,3374.0
2024-12-06 12:25:00,60.01,60.03,60.01,60.03,3829.0,59.1815,59.2013,59.1815,59.2013,3829.0
2024-12-06 12:30:00,60.03,60.04,60.01,60.01,1987.0,59.2013,59.2111,59.1815,59.1815,1987.0
2024-12-06 12:35:00,60.01,60.01,59.93,59.93,2413.0,59.1815,59.1815,59.1027,59.1027,2413.0
2024-12-06 12:40:00,59.93,59.93,59.91,59.92,1803.0,59.1027,59.1027,59.0829,59.0928,1803.0
2024-12-06 12:45:00,59.92,59.95,59.92,59.94,1498.0,59.0928,59.1224,59.0928,59.1125,1498.0
2024-12-06 12:50:00,59.94,59.96,59.92,59.96,1769.0,59.1125,59.1322,59.0928,59.1322,1769.0
2024-12-06 12:55:00,59.97,59.98,59.94,59.94,1170.0,59.1421,59.152,59.1125,59.1125,1170.0
2024-12-06 13:00:00,59.92,59.93,59.92,59.93,281.0,59.0928,59.1027,59.0928,59.1027,281.0
2024-12-06 13:05:00,59.94,59.98,59.94,59.94,10743.0,59.1125,59.152,59.1125,59.1125,10743.0
2024-12-06 13:10:00,59.94,59.95,59.88,59.88,3928.0,59.1125,59.1224,59.0533,59.0533,3928.0
2024-12-06 13:15:00,59.9,59.9,59.85,59.86,3298.0,59.0731,59.0731,59.0238,59.0336,3298.0
2024-12-06 13:20:00,59.85,59.86,59.79,59.82,5191.0,59.0238,59.0336,58.9646,58.9942,5191.0
2024-12-06 13:25:00,59.81,59.83,59.81,59.83,1823.0,58.9843,59.004,58.9843,59.004,1823.0
2024-12-06 13:30:00,59.8,59.82,59.8,59.82,7001.0,58.9744,58.9942,58.9744,58.9942,7001.0
2024-12-06 13:35:00,59.83,59.87,59.83,59.86,1636.0,59.004,59.0435,59.004,59.0336,1636.0
2024-12-06 13:40:00,59.86,59.86,59.82,59.83,3299.0,59.0336,59.0336,58.9942,59.004,3299.0
2024-12-06 13:45:00,59.85,59.88,59.85,59.88,1707.0,59.0238,59.0533,59.0238,59.0533,1707.0
2024-12-06 13:50:00,59.86,59.88,59.85,59.88,1448.0,59.0336,59.0533,59.0238,59.0533,1448.0
2024-12-06 13:55:00,59.88,59.88,59.84,59.85,2238.0,59.0533,59.0533,59.0139,59.0238,2238.0
2024-12-06 14:00:00,59.83,59.83,59.81,59.81,4454.0,59.004,59.004,58.9843,58.9843,4454.0
2024-12-06 14:05:00,59.8,59.8,59.79,59.79,8774.0,58.9744,58.9744,58.9646,58.9646,8774.0
2024-12-06 14:10:00,59.79,59.81,59.78,59.81,3646.0,58.9646,58.9843,58.9547,58.9843,3646.0
2024-12-06 14:15:00,59.82,59.84,59.81,59.84,4871.0,58.9942,59.0139,58.9843,59.0139,4871.0
2024-12-06 14:20:00,59.84,59.84,59.81,59.81,2604.0,59.0139,59.0139,58.9843,58.9843,2604.0
2024-12-06 14:25:00,59.8,59.8,59.77,59.8,4137.0,58.9744,58.9744,58.9449,58.9744,4137.0
2024-12-06 14:30:00,59.8,59.84,59.8,59.84,3072.0,58.9744,59.0139,58.9744,59.0139,3072.0
2024-12-06 14:35:00,59.83,59.83,59.8,59.82,3921.0,59.004,59.004,58.9744,58.9942,3921.0
2024-12-06 14:40:00,59.81,59.84,59.81,59.83,4447.0,58.9843,59.0139,58.9843,59.004,4447.0
2024-12-06 14:45:00,59.83,59.84,59.82,59.82,2034.0,59.004,59.0139,58.9942,58.9942,2034.0
2024-12-06 14:50:00,59.83,59.86,59.83,59.85,1803.0,59.004,59.0336,59.004,59.0238,1803.0
2024-12-06 14:55:00,59.84,59.84,59.83,59.83,1370.0,59.0139,59.0139,59.004,59.004,1370.0
2024-12-06 15:00:00,59.82,59.83,59.8,59.8,3755.0,58.9942,59.004,58.9744,58.9744,3755.0
2024-12-06 15:05:00,59.8,59.88,59.8,59.88,5373.0,58.9744,59.0533,58.9744,59.0533,5373.0
2024-12-06 15:10:00,59.88,59.9,59.88,59.9,3468.0,59.0533,59.0731,59.0533,59.0731,3468.0
2024-12-06 15:15:00,59.91,59.93,59.9,59.93,2616.0,59.0829,59.1027,59.0731,59.1027,2616.0
2024-12-06 15:20:00,59.92,59.93,59.91,59.93,5135.0,59.0928,59.1027,59.0829,59.1027,5135.0
2024-12-06 15:25:00,59.94,59.94,59.87,59.88,5396.0,59.1125,59.1125,59.0435,59.0533,5396.0
2024-12-06 15:30:00,59.88,59.89,59.87,59.88,5701.0,59.0533,59.0632,59.0435,59.0533,5701.0
2024-12-06 15:35:00,59.88,59.88,59.84,59.87,6234.0,59.0533,59.0533,59.0139,59.0435,6234.0
2024-12-06 15:40:00,59.86,59.88,59.86,59.87,5950.0,59.0336,59.0533,59.0336,59.0435,5950.0
2024-12-06 15:45:00,59.87,59.88,59.85,59.87,11149.0,59.0435,59.0533,59.0238,59.0435,11149.0
2024-12-06 15:50:00,59.87,59.89,59.8,59.88,23341.0,59.0435,59.0632,58.9744,59.0533,23341.0
2024-12-06 15:55:00,59.88,59.93,59.86,59.89,87741.0,59.0533,59.1027,59.0336,59.0632,87741.0
2024-12-09 09:30:00,59.83,59.85,59.64,59.7,15385.0,59.004,59.0238,58.8167,58.8758,15385.0
2024-12-09 09:35:00,59.69,59.87,59.69,59.85,10996.0,58.866,59.0435,58.866,59.0238,10996.0
2024-12-09 09:40:00,59.85,59.88,59.77,59.77,6607.0,59.0238,59.0533,58.9449,58.9449,6607.0
2024-12-09 09:45:00,59.76,59.84,59.75,59.79,11742.0,58.935,59.0139,58.9251,58.9646,11742.0
2024-12-09 09:50:00,59.8,59.83,59.75,59.75,11393.0,58.9744,59.004,58.9251,58.9251,11393.0
2024-12-09 09:55:00,59.75,59.78,59.69,59.78,9300.0,58.9251,58.9547,58.866,58.9547,9300.0
2024-12-09 10:00:00,59.77,59.77,59.58,59.62,4746.0,58.9449,58.9449,58.7575,58.7969,4746.0
2024-12-09 10:05:00,59.62,59.65,59.6,59.6,8350.0,58.7969,58.8265,58.7772,58.7772,8350.0
2024-12-09 10:10:00,59.6,59.66,59.6,59.61,6915.0,58.7772,58.8364,58.7772,58.7871,6915.0
2024-12-09 10:15:00,59.62,59.63,59.55,59.55,8210.0,58.7969,58.8068,58.7279,58.7279,8210.0
2024-12-09 10:20:00,59.55,59.59,59.5,59.5,9582.0,58.7279,58.7673,58.6786,58.6786,9582.0
2024-12-09 10:25:00,59.5,59.57,59.5,59.55,11238.0,58.6786,58.7476,58.6786,58.7279,11238.0
2024-12-09 10:30:00,59.56,59.63,59.55,59.57,7795.0,58.7378,58.8068,58.7279,58.7476,7795.0
2024-12-09 10:35:00,59.57,59.61,59.56,59.61,7937.0,58.7476,58.7871,58.7378,58.7871,7937.0
2024-12-09 10:40:00,59.6,59.65,59.58,59.58,9879.0,58.7772,58.8265,58.7575,58.7575,9879.0
2024-12-09 10:45:00,59.57,59.58,59.47,59.52,11086.0,58.7476,58.7575,58.649,58.6983,11086.0
2024-12-09 10:50:00,59.52,59.54,59.47,59.5,9574.0,58.6983,58.718,58.649,58.6786,9574.0
2024-12-09 10:55:00,59.5,59.51,59.45,59.45,5730.0,58.6786,58.6885,58.6293,58.6293,5730.0
2024-12-09 11:00:00,59.46,59.47,59.35,59.38,16363.0,58.6391,58.649,58.5307,58.5602,16363.0
2024-12-09 11:05:00,59.38,59.38,59.29,59.32,10380.0,58.5602,58.5602,58.4715,58.5011,10380.0
2024-12-09 11:10:00,59.31,59.33,59.27,59.32,8954.0,58.4912,58.5109,58.4518,58.5011,8954.0
2024-12-09 11:15:00,59.33,59.37,59.31,59.37,3726.0,58.5109,58.5504,58.4912,58.5504,3726.0
2024-12-09 11:20:00,59.38,59.42,59.37,59.4,4710.0,58.5602,58.5997,58.5504,58.58,4710.0
2024-12-09 11:25:00,59.4,59.4,59.37,59.39,5975.0,58.58,58.58,58.5504,58.5701,5975.0
2024-12-09 11:30:00,59.39,59.43,59.39,59.42,7295.0,58.5701,58.6096,58.5701,58.5997,7295.0
2024-12-09 11:35:00,59.4,59.4,59.35,59.39,14292.0,58.58,58.58,58.5307,58.5701,14292.0
2024-12-09 11:40:00,59.4,59.42,59.4,59.41,1695.0,58.58,58.5997,58.58,58.5898,1695.0
2024-12-09 11:45:00,59.43,59.48,59.43,59.48,8120.0,58.6096,58.6589,58.6096,58.6589,8120.0
2024-12-09 11:50:00,59.49,59.51,59.45,59.45,14688.0,58.6687,58.6885,58.6293,58.6293,14688.0
2024-12-09 11:55:00,59.45,59.45,59.42,59.44,5638.0,58.6293,58.6293,58.5997,58.6194,5638.0
2024-12-09 12:00:00,59.42,59.44,59.33,59.33,11818.0,58.5997,58.6194,58.5109,58.5109,11818.0
2024-12-09 12:05:00,59.33,59.34,59.28,59.34,8243.0,58.5109,58.5208,58.4616,58.5208,8243.0
2024-12-09 12:10:00,59.35,59.36,59.34,59.36,5302.0,58.5307,58.5405,58.5208,58.5405,5302.0
2024-12-09 12:15:00,59.36,59.36,59.32,59.34,5888.0,58.5405,58.5405,58.5011,58.5208,5888.0
2024-12-09 12:20:00,59.34,59.34,59.3,59.3,5821.0,58.5208,58.5208,58.4814,58.4814,5821.0
2024-12-09 12:25:00,59.31,59.32,59.26,59.3,7326.0,58.4912,58.5011,58.4419,58.4814,7326.0
2024-12-09 12:30:00,59.31,59.31,59.27,59.27,4160.0,58.4912,58.4912,58.4518,58.4518,4160.0
2024-12-09 12:35:00,59.27,59.3,59.27,59.3,4183.0,58.4518,58.4814,58.4518,58.4814,4183.0
2024-12-09 12:40:00,59.3,59.31,59.28,59.29,3454.0,58.4814,58.4912,58.4616,58.4715,3454.0
2024-12-09 12:45:00,59.28,59.28,59.24,59.26,7229.0,58.4616,58.4616,58.4222,58.4419,7229.0
2024-12-09 12:50:00,59.25,59.26,59.2,59.23,3709.0,58.432,58.4419,58.3827,58.4123,3709.0
2024-12-09 12:55:00,59.23,59.23,59.17,59.2,5450.0,58.4123,58.4123,58.3531,58.3827,5450.0
2024-12-09 13:00:00,59.2,59.22,59.19,59.22,2533.0,58.3827,58.4025,58.3729,58.4025,2533.0
2024-12-09 13:05:00,59.23,59.26,59.23,59.26,2184.0,58.4123,58.4419,58.4123,58.4419,2184.0
2024-12-09 13:10:00,59.26,59.26,59.18,59.19,6788.0,58.4419,58.4419,58.363,58.3729,6788.0
2024-12-09 13:15:00,59.19,59.2,59.17,59.19,6694.0,58.3729,58.3827,58.3531,58.3729,6694.0
2024-12-09 13:20:00,59.17,59.22,59.16,59.22,8046.0,58.3531,58.4025,58.3433,58.4025,8046.0
2024-12-09 13:25:00,59.23,59.27,59.23,59.25,2823.0,58.4123,58.4518,58.4123,58.432,2823.0
2024-12-09 13:30:00,59.24,59.24,59.2,59.22,5148.0,58.4222,58.4222,58.3827,58.4025,5148.0
2024-12-09 13:35:00,59.22,59.22,59.2,59.2,3488.0,58.4025,58.4025,58.3827,58.3827,3488.0
2024-12-09 13:40:00,59.21,59.24,59.21,59.22,2600.0,58.3926,58.4222,58.3926,58.4025,2600.0
2024-12-09 13:45:00,59.22,59.27,59.22,59.23,2900.0,58.4025,58.4518,58.4025,58.4123,2900.0
2024-12-09 13:50:00,59.23,59.24,59.22,59.23,2798.0,58.4123,58.4222,58.4025,58.4123,2798.0
2024-12-09 13:55:00,59.22,59.22,59.18,59.18,2507.0,58.4025,58.4025,58.363,58.363,2507.0
2024-12-09 14:00:00,59.18,59.18,59.15,59.16,2600.0,58.363,58.363,58.3334,58.3433,2600.0
2024-12-09 14:05:00,59.16,59.19,59.14,59.19,9294.0,58.3433,58.3729,58.3236,58.3729,9294.0
2024-12-09 14:10:00,59.19,59.19,59.19,59.19,6233.0,58.3729,58.3729,58.3729,58.3729,6233.0
2024-12-09 14:15:00,59.18,59.2,59.16,59.19,3676.0,58.363,58.3827,58.3433,58.3729,3676.0
2024-12-09 14:20:00,59.2,59.22,59.2,59.21,2400.0,58.3827,58.4025,58.3827,58.3926,2400.0
2024-12-09 14:25:00,59.2,59.2,59.16,59.17,5932.0,58.3827,58.3827,58.3433,58.3531,5932.0
2024-12-09 14:30:00,59.18,59.21,59.18,59.21,2574.0,58.363,58.3926,58.363,58.3926,2574.0
2024-12-09 14:35:00,59.2,59.2,59.17,59.18,2843.0,58.3827,58.3827,58.3531,58.363,2843.0
2024-12-09 14:40:00,59.18,59.18,59.14,59.16,3135.0,58.363,58.363,58.3236,58.3433,3135.0
2024-12-09 14:45:00,59.16,59.16,59.13,59.13,4680.0,58.3433,58.3433,58.3137,58.3137,4680.0
2024-12-09 14:50:00,59.13,59.13,59.1,59.12,8707.0,58.3137,58.3137,58.2841,58.3038,8707.0
2024-12-09 14:55:00,59.11,59.11,59.1,59.11,4200.0,58.294,58.294,58.2841,58.294,4200.0
2024-12-09 15:00:00,59.11,59.11,59.09,59.09,6195.0,58.294,58.294,58.2742,58.2742,6195.0
2024-12-09 15:05:00,59.09,59.1,59.08,59.08,6970.0,58.2742,58.2841,58.2644,58.2644,6970.0
2024-12-09 15:10:00,59.07,59.08,59.06,59.06,9056.0,58.2545,58.2644,58.2447,58.2447,9056.0
2024-12-09 15:15:00,59.07,59.07,59.04,59.04,6616.0,58.2545,58.2545,58.2249,58.2249,6616.0
2024-12-09 15:20:00,59.05,59.05,59.03,59.05,5853.0,58.2348,58.2348,58.2151,58.2348,5853.0
2024-12-09 15:25:00,59.05,59.06,59.03,59.04,12413.0,58.2348,58.2447,58.2151,58.2249,12413.0
2024-12-09 15:30:00,59.03,59.03,58.96,58.96,16848.0,58.2151,58.2151,58.146,58.146,16848.0
2024-12-09 15:35:00,58.95,58.97,58.93,58.97,11903.0,58.1362,58.1559,58.1165,58.1559,11903.0
2024-12-09 15:40:00,58.98,59.0,58.92,58.92,13642.0,58.1658,58.1855,58.1066,58.1066,13642.0
2024-12-09 15:45:00,58.93,58.97,58.92,58.94,18346.0,58.1165,58.1559,58.1066,58.1263,18346.0
2024-12-09 15:50:00,58.94,59.01,58.86,58.9,60629.0,58.1263,58.1954,58.0474,58.0869,60629.0
2024-12-09 15:55:00,58.89,58.98,58.88,58.93,70803.0,58.077,58.1658,58.0671,58.1165,70803.0
2024-12-10 09:30:00,58.57,58.76,58.14,58.26,41233.0,57.7614,57.9488,57.3374,57.4557,41233.0
2024-12-10 09:35:00,58.27,58.36,58.23,58.36,26333.0,57.4656,57.5543,57.4261,57.5543,26333.0
2024-12-10 09:40:00,58.35,58.44,58.18,58.38,29161.0,57.5445,57.6332,57.3768,57.5741,29161.0
2024-12-10 09:45:00,58.39,58.42,58.31,58.31,23092.0,57.5839,57.6135,57.505,57.505,23092.0
2024-12-10 09:50:00,58.33,58.33,58.23,58.28,10391.0,57.5247,57.5247,57.4261,57.4754,10391.0
2024-12-10 09:55:00,58.31,58.35,58.25,58.25,18452.0,57.505,57.5445,57.4458,57.4458,18452.0
2024-12-10 10:00:00,58.25,58.34,58.22,58.22,10651.0,57.4458,57.5346,57.4163,57.4163,10651.0
2024-12-10 10:05:00,58.23,58.25,58.17,58.17,11144.0,57.4261,57.4458,57.3669,57.3669,11144.0
2024-12-10 10:10:00,58.15,58.22,58.14,58.16,8601.0,57.3472,57.4163,57.3374,57.3571,8601.0
2024-12-10 10:15:00,58.16,58.23,58.14,58.22,9930.0,57.3571,57.4261,57.3374,57.4163,9930.0
2024-12-10 10:20:00,58.22,58.26,58.19,58.25,8105.0,57.4163,57.4557,57.3867,57.4458,8105.0
2024-12-10 10:25:00,58.27,58.34,58.25,58.3,14913.0,57.4656,57.5346,57.4458,57.4952,14913.0
2024-12-10 10:30:00,58.29,58.36,58.27,58.35,14542.0,57.4853,57.5543,57.4656,57.5445,14542.0
2024-12-10 10:35:00,58.35,58.35,58.3,58.34,10345.0,57.5445,57.5445,57.4952,57.5346,10345.0
2024-12-10 10:40:00,58.34,58.37,58.3,58.36,14536.0,57.5346,57.5642,57.4952,57.5543,14536.0
2024-12-10 10:45:00,58.36,58.55,58.35,58.52,17758.0,57.5543,57.7417,57.5445,57.7121,17758.0
2024-12-10 10:50:00,58.52,58.53,58.45,58.5,9596.0,57.7121,57.722,57.6431,57.6924,9596.0
2024-12-10 10:55:00,58.5,58.55,58.48,58.53,4703.0,57.6924,57.7417,57.6727,57.722,4703.0
2024-12-10 11:00:00,58.52,58.63,58.5,58.62,12976.0,57.7121,57.8206,57.6924,57.8107,12976.0
2024-12-10 11:05:00,58.62,58.68,58.62,58.68,7684.0,57.8107,57.8699,57.8107,57.8699,7684.0
2024-12-10 11:10:00,58.69,58.77,58.69,58.74,16660.0,57.8798,57.9587,57.8798,57.9291,16660.0
2024-12-10 11:15:00,58.74,58.74,58.65,58.68,9426.0,57.9291,57.9291,57.8403,57.8699,9426.0
2024-12-10 11:20:00,58.69,58.7,58.64,58.67,10968.0,57.8798,57.8896,57.8305,57.86,10968.0
2024-12-10 11:25:00,58.68,58.72,58.67,58.67,17752.0,57.8699,57.9094,57.86,57.86,17752.0
2024-12-10 11:30:00,58.66,58.79,58.65,58.78,14152.0,57.8502,57.9784,57.8403,57.9685,14152.0
2024-12-10 11:35:00,58.77,58.79,58.76,58.77,9047.0,57.9587,57.9784,57.9488,57.9587,9047.0
2024-12-10 11:40:00,58.76,58.83,58.73,58.77,11924.0,57.9488,58.0178,57.9192,57.9587,11924.0
2024-12-10 11:45:00,58.77,58.85,58.77,58.82,7694.0,57.9587,58.0376,57.9587,58.008,7694.0
2024-12-10 11:50:00,58.82,58.82,58.77,58.78,3273.0,58.008,58.008,57.9587,57.9685,3273.0
2024-12-10 11:55:00,58.78,58.82,58.75,58.78,7807.0,57.9685,58.008,57.9389,57.9685,7807.0
2024-12-10 12:00:00,58.77,58.77,58.71,58.72,5719.0,57.9587,57.9587,57.8995,57.9094,5719.0
2024-12-10 12:05:00,58.73,58.73,58.7,58.72,7117.0,57.9192,57.9192,57.8896,57.9094,7117.0
2024-12-10 12:10:00,58.72,58.74,58.69,58.69,3622.0,57.9094,57.9291,57.8798,57.8798,3622.0
2024-12-10 12:15:00,58.69,58.72,58.68,58.69,4940.0,57.8798,57.9094,57.8699,57.8798,4940.0
2024-12-10 12:20:00,58.69,58.76,58.69,58.75,6964.0,57.8798,57.9488,57.8798,57.9389,6964.0
2024-12-10 12:25:00,58.74,58.74,58.69,58.69,4339.0,57.9291,57.9291,57.8798,57.8798,4339.0
2024-12-10 12:30:00,58.69,58.76,58.69,58.74,7561.0,57.8798,57.9488,57.8798,57.9291,7561.0
2024-12-10 12:35:00,58.74,58.74,58.71,58.71,8055.0,57.9291,57.9291,57.8995,57.8995,8055.0
2024-12-10 12:40:00,58.7,58.73,58.69,58.72,2165.0,57.8896,57.9192,57.8798,57.9094,2165.0
2024-12-10 12:45:00,58.71,58.73,58.7,58.7,2516.0,57.8995,57.9192,57.8896,57.8896,2516.0
2024-12-10 12:50:00,58.69,58.7,58.66,58.66,4558.0,57.8798,57.8896,57.8502,57.8502,4558.0
2024-12-10 12:55:00,58.66,58.69,58.63,58.69,3938.0,57.8502,57.8798,57.8206,57.8798,3938.0
2024-12-10 13:00:00,58.68,58.68,58.65,58.66,1082.0,57.8699,57.8699,57.8403,57.8502,1082.0
2024-12-10 13:05:00,58.65,58.7,58.65,58.7,5336.0,57.8403,57.8896,57.8403,57.8896,5336.0
2024-12-10 13:10:00,58.7,58.73,58.7,58.73,2439.0,57.8896,57.9192,57.8896,57.9192,2439.0
2024-12-10 13:15:00,58.73,58.75,58.72,58.73,7159.0,57.9192,57.9389,57.9094,57.9192,7159.0
2024-12-10 13:20:00,58.73,58.74,58.72,58.72,4100.0,57.9192,57.9291,57.9094,57.9094,4100.0
2024-12-10 13:25:00,58.72,58.73,58.72,58.72,2396.0,57.9094,57.9192,57.9094,57.9094,2396.0
2024-12-10 13:30:00,58.73,58.73,58.7,58.73,4492.0,57.9192,57.9192,57.8896,57.9192,4492.0
2024-12-10 13:35:00,58.73,58.74,58.73,58.74,600.0,57.9192,57.9291,57.9192,57.9291,600.0
2024-12-10 13:40:00,58.73,58.74,58.72,58.72,3685.0,57.9192,57.9291,57.9094,57.9094,3685.0
2024-12-10 13:45:00,58.72,58.72,58.71,58.71,3108.0,57.9094,57.9094,57.8995,57.8995,3108.0
2024-12-10 13:50:00,58.71,58.73,58.69,58.73,8742.0,57.8995,57.9192,57.8798,57.9192,8742.0
2024-12-10 13:55:00,58.73,58.73,58.73,58.73,2946.0,57.9192,57.9192,57.9192,57.9192,2946.0
2024-12-10 14:00:00,58.73,58.73,58.7,58.7,3340.0,57.9192,57.9192,57.8896,57.8896,3340.0
2024-12-10 14:05:00,58.7,58.72,58.7,58.71,5508.0,57.8896,57.9094,57.8896,57.8995,5508.0
2024-12-10 14:10:00,58.71,58.71,58.68,58.68,4905.0,57.8995,57.8995,57.8699,57.8699,4905.0
2024-12-10 14:15:00,58.67,58.71,58.66,58.71,6341.0,57.86,57.8995,57.8502,57.8995,6341.0
2024-12-10 14:20:00,58.72,58.73,58.7,58.71,3442.0,57.9094,57.9192,57.8896,57.8995,3442.0
2024-12-10 14:25:00,58.72,58.72,58.67,58.67,3105.0,57.9094,57.9094,57.86,57.86,3105.0
2024-12-10 14:30:00,58.67,58.69,58.67,58.68,4716.0,57.86,57.8798,57.86,57.8699,4716.0
2024-12-10 14:35:00,58.68,58.69,58.67,58.67,6172.0,57.8699,57.8798,57.86,57.86,6172.0
2024-12-10 14:40:00,58.67,58.75,58.67,58.73,6022.0,57.86,57.9389,57.86,57.9192,6022.0
2024-12-10 14:45:00,58.73,58.75,58.73,58.74,4263.0,57.9192,57.9389,57.9192,57.9291,4263.0
2024-12-10 14:50:00,58.74,58.75,58.73,58.74,7561.0,57.9291,57.9389,57.9192,57.9291,7561.0
2024-12-10 14:55:00,58.74,58.75,58.72,58.75,7222.0,57.9291,57.9389,57.9094,57.9389,7222.0
2024-12-10 15:00:00,58.76,58.8,58.74,58.8,9998.0,57.9488,57.9883,57.9291,57.9883,9998.0
2024-12-10 15:05:00,58.79,58.79,58.75,58.75,7122.0,57.9784,57.9784,57.9389,57.9389,7122.0
2024-12-10 15:10:00,58.76,58.76,58.7,58.7,8149.0,57.9488,57.9488,57.8896,57.8896,8149.0
2024-12-10 15:15:00,58.69,58.7,58.67,58.68,6504.0,57.8798,57.8896,57.86,57.8699,6504.0
2024-12-10 15:20:00,58.69,58.69,58.63,58.63,6174.0,57.8798,57.8798,57.8206,57.8206,6174.0
2024-12-10 15:25:00,58.62,58.62,58.6,58.61,7699.0,57.8107,57.8107,57.791,57.8009,7699.0
2024-12-10 15:30:00,58.61,58.61,58.56,58.6,15678.0,57.8009,57.8009,57.7516,57.791,15678.0
2024-12-10 15:35:00,58.59,58.63,58.59,58.61,8649.0,57.7812,57.8206,57.7812,57.8009,8649.0
2024-12-10 15:40:00,58.62,58.64,58.61,58.63,4656.0,57.8107,57.8305,57.8009,57.8206,4656.0
2024-12-10 15:45:00,58.63,58.63,58.61,58.62,11621.0,57.8206,57.8206,57.8009,57.8107,11621.0
2024-12-10 15:50:00,58.63,58.68,58.62,58.65,33793.0,57.8206,57.8699,57.8107,57.8403,33793.0
2024-12-10 15:55:00,58.66,58.73,58.66,58.72,37943.0,57.8502,57.9192,57.8502,57.9094,37943.0
2024-12-11 09:30:00,58.88,58.95,58.55,58.59,27676.0,58.0671,58.1362,57.7417,57.7812,27676.0
2024-12-11 09:35:00,58.58,58.59,58.31,58.47,29682.0,57.7713,57.7812,57.505,57.6628,29682.0
2024-12-11 09:40:00,58.48,58.58,58.41,58.53,25627.0,57.6727,57.7713,57.6036,57.722,25627.0
2024-12-11 09:45:00,58.5,58.72,58.49,58.5,19087.0,57.6924,57.9094,57.6825,57.6924,19087.0
2024-12-11 09:50:00,58.49,58.58,58.37,58.44,22521.0,57.6825,57.7713,57.5642,57.6332,22521.0
2024-12-11 09:55:00,58.44,58.54,58.44,58.51,18674.0,57.6332,57.7318,57.6332,57.7023,18674.0
2024-12-11 10:00:00,58.47,58.5,58.41,58.49,15163.0,57.6628,57.6924,57.6036,57.6825,15163.0
2024-12-11 10:05:00,58.48,58.52,58.44,58.5,14361.0,57.6727,57.7121,57.6332,57.6924,14361.0
2024-12-11 10:10:00,58.52,58.59,58.51,58.52,11789.0,57.7121,57.7812,57.7023,57.7121,11789.0
2024-12-11 10:15:00,58.51,58.56,58.48,58.55,13685.0,57.7023,57.7516,57.6727,57.7417,13685.0
2024-12-11 10:20:00,58.55,58.59,58.48,58.59,21748.0,57.7417,57.7812,57.6727,57.7812,21748.0
2024-12-11 10:25:00,58.59,58.59,58.55,58.56,13282.0,57.7812,57.7812,57.7417,57.7516,13282.0
2024-12-11 10:30:00,58.56,58.62,58.55,58.59,13899.0,57.7516,57.8107,57.7417,57.7812,13899.0
2024-12-11 10:35:00,58.58,58.6,58.54,58.56,16830.0,57.7713,57.791,57.7318,57.7516,16830.0
2024-12-11 10:40:00,58.56,58.68,58.56,58.68,20251.0,57.7516,57.8699,57.7516,57.8699,20251.0
2024-12-11 10:45:00,58.68,58.68,58.59,58.64,25338.0,57.8699,57.8699,57.7812,57.8305,25338.0
2024-12-11 10:50:00,58.65,58.69,58.63,58.66,19314.0,57.8403,57.8798,57.8206,57.8502,19314.0
2024-12-11 10:55:00,58.65,58.65,58.61,58.61,9459.0,57.8403,57.8403,57.8009,57.8009,9459.0
2024-12-11 11:00:00,58.62,58.69,58.59,58.69,10692.0,57.8107,57.8798,57.7812,57.8798,10692.0
2024-12-11 11:05:00,58.69,58.69,58.64,58.65,9312.0,57.8798,57.8798,57.8305,57.8403,9312.0
2024-12-11 11:10:00,58.65,58.7,58.65,58.7,14472.0,57.8403,57.8896,57.8403,57.8896,14472.0
2024-12-11 11:15:00,58.7,58.73,58.66,58.72,21049.0,57.8896,57.9192,57.8502,57.9094,21049.0
2024-12-11 11:20:00,58.73,58.73,58.69,58.69,12271.0,57.9192,57.9192,57.8798,57.8798,12271.0
2024-12-11 11:25:00,58.7,58.75,58.7,58.75,9224.0,57.8896,57.9389,57.8896,57.9389,9224.0
2024-12-11 11:30:00,58.75,58.75,58.72,58.72,10029.0,57.9389,57.9389,57.9094,57.9094,10029.0
2024-12-11 11:35:00,58.73,58.77,58.73,58.76,10982.0,57.9192,57.9587,57.9192,57.9488,10982.0
2024-12-11 11:40:00,58.76,58.81,58.76,58.81,12063.0,57.9488,57.9981,57.9488,57.9981,12063.0
2024-12-11 11:45:00,58.82,58.82,58.74,58.74,9771.0,58.008,58.008,57.9291,57.9291,9771.0
2024-12-11 11:50:00,58.74,58.74,58.68,58.69,10413.0,57.9291,57.9291,57.8699,57.8798,10413.0
2024-12-11 11:55:00,58.68,58.68,58.64,58.67,13475.0,57.8699,57.8699,57.8305,57.86,13475.0
2024-12-11 12:00:00,58.66,58.69,58.66,58.69,5875.0,57.8502,57.8798,57.8502,57.8798,5875.0
2024-12-11 12:05:00,58.69,58.73,58.69,58.72,5400.0,57.8798,57.9192,57.8798,57.9094,5400.0
2024-12-11 12:10:00,58.72,58.72,58.71,58.71,5134.0,57.9094,57.9094,57.8995,57.8995,5134.0
2024-12-11 12:15:00,58.7,58.7,58.59,58.59,10850.0,57.8896,57.8896,57.7812,57.7812,10850.0
2024-12-11 12:20:00,58.59,58.6,58.58,58.6,5961.0,57.7812,57.791,57.7713,57.791,5961.0
2024-12-11 12:25:00,58.6,58.6,58.58,58.58,3408.0,57.791,57.791,57.7713,57.7713,3408.0
2024-12-11 12:30:00,58.58,58.63,58.58,58.63,14770.0,57.7713,57.8206,57.7713,57.8206,14770.0
2024-12-11 12:35:00,58.63,58.63,58.53,58.57,12844.0,57.8206,57.8206,57.722,57.7614,12844.0
2024-12-11 12:40:00,58.57,58.59,58.57,58.59,4066.0,57.7614,57.7812,57.7614,57.7812,4066.0
2024-12-11 12:45:00,58.59,58.66,58.59,58.64,6380.0,57.7812,57.8502,57.7812,57.8305,6380.0
2024-12-11 12:50:00,58.63,58.64,58.6,58.6,10458.0,57.8206,57.8305,57.791,57.791,10458.0
2024-12-11 12:55:00,58.6,58.64,58.6,58.63,8923.0,57.791,57.8305,57.791,57.8206,8923.0
2024-12-11 13:00:00,58.64,58.65,58.63,58.65,4725.0,57.8305,57.8403,57.8206,57.8403,4725.0
2024-12-11 13:05:00,58.65,58.7,58.65,58.7,2531.0,57.8403,57.8896,57.8403,57.8896,2531.0
2024-12-11 13:10:00,58.7,58.7,58.66,58.68,7685.0,57.8896,57.8896,57.8502,57.8699,7685.0
2024-12-11 13:15:00,58.67,58.67,58.65,58.66,2404.0,57.86,57.86,57.8403,57.8502,2404.0
2024-12-11 13:20:00,58.66,58.71,58.66,58.71,2318.0,57.8502,57.8995,57.8502,57.8995,2318.0
2024-12-11 13:25:00,58.7,58.71,58.7,58.71,3627.0,57.8896,57.8995,57.8896,57.8995,3627.0
2024-12-11 13:30:00,58.71,58.72,58.7,58.71,2730.0,57.8995,57.9094,57.8896,57.8995,2730.0
2024-12-11 13:35:00,58.71,58.71,58.68,58.69,2593.0,57.8995,57.8995,57.8699,57.8798,2593.0
2024-12-11 13:40:00,58.7,58.73,58.7,58.73,810.0,57.8896,57.9192,57.8896,57.9192,810.0
2024-12-11 13:45:00,58.72,58.73,58.72,58.73,2874.0,57.9094,57.9192,57.9094,57.9192,2874.0
2024-12-11 13:50:00,58.73,58.73,58.72,58.72,6370.0,57.9192,57.9192,57.9094,57.9094,6370.0
2024-12-11 13:55:00,58.72,58.73,58.72,58.73,5720.0,57.9094,57.9192,57.9094,57.9192,5720.0
2024-12-11 14:00:00,58.73,58.73,58.7,58.7,3520.0,57.9192,57.9192,57.8896,57.8896,3520.0
2024-12-11 14:05:00,58.7,58.74,58.7,58.74,2994.0,57.8896,57.9291,57.8896,57.9291,2994.0
2024-12-11 14:10:00,58.74,58.75,58.72,58.72,7161.0,57.9291,57.9389,57.9094,57.9094,7161.0
2024-12-11 14:15:00,58.72,58.75,58.72,58.75,4910.0,57.9094,57.9389,57.9094,57.9389,4910.0
2024-12-11 14:20:00,58.76,58.78,58.76,58.76,5584.0,57.9488,57.9685,57.9488,57.9488,5584.0
2024-12-11 14:25:00,58.74,58.75,58.74,58.74,2410.0,57.9291,57.9389,57.9291,57.9291,2410.0
2024-12-11 14:30:00,58.73,58.8,58.73,58.8,9122.0,57.9192,57.9883,57.9192,57.9883,9122.0
2024-12-11 14:35:00,58.8,58.8,58.79,58.79,4450.0,57.9883,57.9883,57.9784,57.9784,4450.0
2024-12-11 14:40:00,58.79,58.8,58.76,58.76,5351.0,57.9784,57.9883,57.9488,57.9488,5351.0
2024-12-11 14:45:00,58.75,58.77,58.74,58.75,10238.0,57.9389,57.9587,57.9291,57.9389,10238.0
2024-12-11 14:50:00,58.76,58.79,58.76,58.79,3245.0,57.9488,57.9784,57.9488,57.9784,3245.0
2024-12-11 14:55:00,58.79,58.84,58.79,58.84,5476.0,57.9784,58.0277,57.9784,58.0277,5476.0
2024-12-11 15:00:00,58.84,58.86,58.83,58.85,4758.0,58.0277,58.0474,58.0178,58.0376,4758.0
2024-12-11 15:05:00,58.85,58.85,58.79,58.8,17298.0,58.0376,58.0376,57.9784,57.9883,17298.0
2024-12-11 15:10:00,58.79,58.81,58.77,58.8,17870.0,57.9784,57.9981,57.9587,57.9883,17870.0
2024-12-11 15:15:00,58.79,58.81,58.76,58.76,12049.0,57.9784,57.9981,57.9488,57.9488,12049.0
2024-12-11 15:20:00,58.75,58.77,58.73,58.73,14711.0,57.9389,57.9587,57.9192,57.9192,14711.0
2024-12-11 15:25:00,58.73,58.74,58.72,58.74,7585.0,57.9192,57.9291,57.9094,57.9291,7585.0
2024-12-11 15:30:00,58.73,58.73,58.7,58.7,8092.0,57.9192,57.9192,57.8896,57.8896,8092.0
2024-12-11 15:35:00,58.69,58.74,58.66,58.71,44620.0,57.8798,57.9291,57.8502,57.8995,44620.0
2024-12-11 15:40:00,58.72,58.74,58.69,58.69,29846.0,57.9094,57.9291,57.8798,57.8798,29846.0
2024-12-11 15:45:00,58.69,58.7,58.66,58.69,20669.0,57.8798,57.8896,57.8502,57.8798,20669.0
2024-12-11 15:50:00,58.68,58.81,58.48,58.51,120196.0,57.8699,57.9981,57.6727,57.7023,120196.0
2024-12-11 15:55:00,58.52,58.6,58.52,58.59,87355.0,57.7121,57.791,57.7121,57.7812,87355.0
2024-12-12 09:30:00,58.69,59.11,58.63,59.09,40918.0,57.8798,58.294,57.8206,58.2742,40918.0
2024-12-12 09:35:00,59.13,59.31,59.13,59.2,23919.0,58.3137,58.4912,58.3137,58.3827,23919.0
2024-12-12 09:40:00,59.2,59.42,59.2,59.35,26229.0,58.3827,58.5997,58.3827,58.5307,26229.0
2024-12-12 09:45:00,59.35,59.72,59.32,59.69,39206.0,58.5307,58.8956,58.5011,58.866,39206.0
2024-12-12 09:50:00,59.69,59.74,59.38,59.38,21814.0,58.866,58.9153,58.5602,58.5602,21814.0
2024-12-12 09:55:00,59.37,59.56,59.37,59.56,18873.0,58.5504,58.7378,58.5504,58.7378,18873.0
2024-12-12 10:00:00,59.56,59.59,59.47,59.51,25284.0,58.7378,58.7673,58.649,58.6885,25284.0
2024-12-12 10:05:00,59.5,59.5,59.42,59.47,19364.0,58.6786,58.6786,58.5997,58.649,19364.0
2024-12-12 10:10:00,59.48,59.52,59.44,59.45,22554.0,58.6589,58.6983,58.6194,58.6293,22554.0
2024-12-12 10:15:00,59.45,59.48,59.39,59.45,11917.0,58.6293,58.6589,58.5701,58.6293,11917.0
2024-12-12 10:20:00,59.47,59.53,59.45,59.53,9057.0,58.649,58.7082,58.6293,58.7082,9057.0
2024-12-12 10:25:00,59.52,59.54,59.5,59.5,12376.0,58.6983,58.718,58.6786,58.6786,12376.0
2024-12-12 10:30:00,59.48,59.59,59.47,59.52,24359.0,58.6589,58.7673,58.649,58.6983,24359.0
2024-12-12 10:35:00,59.52,59.54,59.45,59.46,11967.0,58.6983,58.718,58.6293,58.6391,11967.0
2024-12-12 10:40:00,59.46,59.46,59.39,59.4,9242.0,58.6391,58.6391,58.5701,58.58,9242.0
2024-12-12 10:45:00,59.4,59.43,59.38,59.39,24763.0,58.58,58.6096,58.5602,58.5701,24763.0
2024-12-12 10:50:00,59.37,59.37,59.32,59.32,9132.0,58.5504,58.5504,58.5011,58.5011,9132.0
2024-12-12 10:55:00,59.33,59.39,59.33,59.39,10248.0,58.5109,58.5701,58.5109,58.5701,10248.0
2024-12-12 11:00:00,59.38,59.39,59.32,59.32,9332.0,58.5602,58.5701,58.5011,58.5011,9332.0
2024-12-12 11:05:00,59.33,59.33,59.3,59.3,6053.0,58.5109,58.5109,58.4814,58.4814,6053.0
2024-12-12 11:10:00,59.3,59.31,59.27,59.27,6816.0,58.4814,58.4912,58.4518,58.4518,6816.0
2024-12-12 11:15:00,59.28,59.36,59.26,59.28,13812.0,58.4616,58.5405,58.4419,58.4616,13812.0
2024-12-12 11:20:00,59.27,59.34,59.27,59.31,12836.0,58.4518,58.5208,58.4518,58.4912,12836.0
2024-12-12 11:25:00,59.3,59.32,59.28,59.3,7408.0,58.4814,58.5011,58.4616,58.4814,7408.0
2024-12-12 11:30:00,59.29,59.33,59.27,59.27,12957.0,58.4715,58.5109,58.4518,58.4518,12957.0
2024-12-12 11:35:00,59.27,59.3,59.27,59.28,9414.0,58.4518,58.4814,58.4518,58.4616,9414.0
2024-12-12 11:40:00,59.28,59.28,59.18,59.21,15366.0,58.4616,58.4616,58.363,58.3926,15366.0
2024-12-12 11:45:00,59.21,59.25,59.19,59.25,7856.0,58.3926,58.432,58.3729,58.432,7856.0
2024-12-12 11:50:00,59.24,59.25,59.21,59.22,5328.0,58.4222,58.432,58.3926,58.4025,5328.0
2024-12-12 11:55:00,59.22,59.25,59.22,59.23,3885.0,58.4025,58.432,58.4025,58.4123,3885.0
2024-12-12 12:00:00,59.22,59.24,59.2,59.22,5102.0,58.4025,58.4222,58.3827,58.4025,5102.0
2024-12-12 12:05:00,59.23,59.25,59.23,59.24,5755.0,58.4123,58.432,58.4123,58.4222,5755.0
2024-12-12 12:10:00,59.25,59.25,59.23,59.23,2184.0,58.432,58.432,58.4123,58.4123,2184.0
2024-12-12 12:15:00,59.23,59.31,59.23,59.3,5208.0,58.4123,58.4912,58.4123,58.4814,5208.0
2024-12-12 12:20:00,59.29,59.29,59.26,59.27,5397.0,58.4715,58.4715,58.4419,58.4518,5397.0
2024-12-12 12:25:00,59.26,59.28,59.23,59.27,10986.0,58.4419,58.4616,58.4123,58.4518,10986.0
2024-12-12 12:30:00,59.26,59.26,59.24,59.26,4695.0,58.4419,58.4419,58.4222,58.4419,4695.0
2024-12-12 12:35:00,59.26,59.28,59.25,59.26,7260.0,58.4419,58.4616,58.432,58.4419,7260.0
2024-12-12 12:40:00,59.26,59.31,59.24,59.31,15089.0,58.4419,58.4912,58.4222,58.4912,15089.0
2024-12-12 12:45:00,59.31,59.36,59.31,59.33,8218.0,58.4912,58.5405,58.4912,58.5109,8218.0
2024-12-12 12:50:00,59.34,59.34,59.3,59.31,3134.0,58.5208,58.5208,58.4814,58.4912,3134.0
2024-12-12 12:55:00,59.32,59.39,59.31,59.38,6120.0,58.5011,58.5701,58.4912,58.5602,6120.0
2024-12-12 13:00:00,59.38,59.38,59.29,59.29,8129.0,58.5602,58.5602,58.4715,58.4715,8129.0
2024-12-12 13:05:00,59.29,59.29,59.25,59.28,12783.0,58.4715,58.4715,58.432,58.4616,12783.0
2024-12-12 13:10:00,59.28,59.28,59.24,59.24,2879.0,58.4616,58.4616,58.4222,58.4222,2879.0
2024-12-12 13:15:00,59.24,59.27,59.23,59.26,7011.0,58.4222,58.4518,58.4123,58.4419,7011.0
2024-12-12 13:20:00,59.25,59.28,59.25,59.28,5780.0,58.432,58.4616,58.432,58.4616,5780.0
2024-12-12 13:25:00,59.28,59.28,59.22,59.22,5337.0,58.4616,58.4616,58.4025,58.4025,5337.0
2024-12-12 13:30:00,59.23,59.23,59.22,59.22,3773.0,58.4123,58.4123,58.4025,58.4025,3773.0
2024-12-12 13:35:00,59.22,59.22,59.18,59.18,6709.0,58.4025,58.4025,58.363,58.363,6709.0
2024-12-12 13:40:00,59.18,59.18,59.15,59.17,6694.0,58.363,58.363,58.3334,58.3531,6694.0
2024-12-12 13:45:00,59.16,59.17,59.16,59.16,2000.0,58.3433,58.3531,58.3433,58.3433,2000.0
2024-12-12 13:50:00,59.16,59.19,59.12,59.15,18312.0,58.3433,58.3729,58.3038,58.3334,18312.0
2024-12-12 13:55:00,59.16,59.17,59.12,59.12,6886.0,58.3433,58.3531,58.3038,58.3038,6886.0
2024-12-12 14:00:00,59.11,59.14,59.09,59.14,3899.0,58.294,58.3236,58.2742,58.3236,3899.0
2024-12-12 14:05:00,59.15,59.15,59.06,59.06,16412.0,58.3334,58.3334,58.2447,58.2447,16412.0
2024-12-12 14:10:00,59.08,59.09,59.02,59.02,13237.0,58.2644,58.2742,58.2052,58.2052,13237.0
2024-12-12 14:15:00,59.02,59.08,59.02,59.08,9217.0,58.2052,58.2644,58.2052,58.2644,9217.0
2024-12-12 14:20:00,59.08,59.08,59.01,59.02,8829.0,58.2644,58.2644,58.1954,58.2052,8829.0
2024-12-12 14:25:00,59.02,59.05,59.0,59.0,10423.0,58.2052,58.2348,58.1855,58.1855,10423.0
2024-12-12 14:30:00,58.99,59.0,58.97,59.0,6731.0,58.1756,58.1855,58.1559,58.1855,6731.0
2024-12-12 14:35:00,59.0,59.0,58.99,59.0,3840.0,58.1855,58.1855,58.1756,58.1855,3840.0
2024-12-12 14:40:00,58.99,59.02,58.99,59.02,2701.0,58.1756,58.2052,58.1756,58.2052,2701.0
2024-12-12 14:45:00,59.02,59.03,59.01,59.01,4164.0,58.2052,58.2151,58.1954,58.1954,4164.0
2024-12-12 14:50:00,59.0,59.01,58.99,59.0,5200.0,58.1855,58.1954,58.1756,58.1855,5200.0
2024-12-12 14:55:00,59.0,59.03,58.98,59.03,6725.0,58.1855,58.2151,58.1658,58.2151,6725.0
2024-12-12 15:00:00,59.03,59.05,59.01,59.01,7332.0,58.2151,58.2348,58.1954,58.1954,7332.0
2024-12-12 15:05:00,59.01,59.01,58.97,58.97,5642.0,58.1954,58.1954,58.1559,58.1559,5642.0
2024-12-12 15:10:00,58.96,58.99,58.96,58.99,8041.0,58.146,58.1756,58.146,58.1756,8041.0
2024-12-12 15:15:00,58.99,59.02,58.98,59.01,10621.0,58.1756,58.2052,58.1658,58.1954,10621.0
2024-12-12 15:20:00,59.02,59.03,59.0,59.01,7376.0,58.2052,58.2151,58.1855,58.1954,7376.0
2024-12-12 15:25:00,59.01,59.02,59.01,59.01,5823.0,58.1954,58.2052,58.1954,58.1954,5823.0
2024-12-12 15:30:00,59.02,59.02,59.02,59.02,3393.0,58.2052,58.2052,58.2052,58.2052,3393.0
2024-12-12 15:35:00,59.03,59.05,59.0,59.0,10952.0,58.2151,58.2348,58.1855,58.1855,10952.0
2024-12-12 15:40:00,58.99,58.99,58.96,58.96,7195.0,58.1756,58.1756,58.146,58.146,7195.0
2024-12-12 15:45:00,58.96,58.98,58.95,58.97,7121.0,58.146,58.1658,58.1362,58.1559,7121.0
2024-12-12 15:50:00,58.98,59.01,58.95,58.99,62885.0,58.1658,58.1954,58.1362,58.1756,62885.0
2024-12-12 15:55:00,58.99,58.99,58.84,58.87,84700.0,58.1756,58.1756,58.0277,58.0573,84700.0
2024-12-13 09:30:00,58.62,58.85,58.54,58.72,25400.0,57.8107,58.0376,57.7318,57.9094,25400.0
2024-12-13 09:35:00,58.66,58.7,58.51,58.69,7506.0,57.8502,57.8896,57.7023,57.8798,7506.0
2024-12-13 09:40:00,58.66,58.74,58.55,58.57,14407.0,57.8502,57.9291,57.7417,57.7614,14407.0
2024-12-13 09:45:00,58.56,58.61,58.49,58.56,8063.0,57.7516,57.8009,57.6825,57.7516,8063.0
2024-12-13 09:50:00,58.6,58.62,58.47,58.48,2541.0,57.791,57.8107,57.6628,57.6727,2541.0
2024-12-13 09:55:00,58.5,58.5,58.39,58.42,4744.0,57.6924,57.6924,57.5839,57.6135,4744.0
2024-12-13 10:00:00,58.44,58.5,58.39,58.47,23536.0,57.6332,57.6924,57.5839,57.6628,23536.0
2024-12-13 10:05:00,58.49,58.55,58.48,58.55,8999.0,57.6825,57.7417,57.6727,57.7417,8999.0
2024-12-13 10:10:00,58.56,58.59,58.54,58.54,7116.0,57.7516,57.7812,57.7318,57.7318,7116.0
2024-12-13 10:15:00,58.56,58.6,58.53,58.54,8560.0,57.7516,57.791,57.722,57.7318,8560.0
2024-12-13 10:20:00,58.53,58.64,58.53,58.61,58545.0,57.722,57.8305,57.722,57.8009,58545.0
2024-12-13 10:25:00,58.62,58.68,58.62,58.63,7195.0,57.8107,57.8699,57.8107,57.8206,7195.0
2024-12-13 10:30:00,58.63,58.72,58.61,58.7,28150.0,57.8206,57.9094,57.8009,57.8896,28150.0
2024-12-13 10:35:00,58.7,58.72,58.65,58.68,6134.0,57.8896,57.9094,57.8403,57.8699,6134.0
2024-12-13 10:40:00,58.69,58.69,58.6,58.65,11184.0,57.8798,57.8798,57.791,57.8403,11184.0
2024-12-13 10:45:00,58.66,58.73,58.65,58.73,12741.0,57.8502,57.9192,57.8403,57.9192,12741.0
2024-12-13 10:50:00,58.73,58.73,58.63,58.65,6254.0,57.9192,57.9192,57.8206,57.8403,6254.0
2024-12-13 10:55:00,58.67,58.8,58.67,58.79,11047.0,57.86,57.9883,57.86,57.9784,11047.0
2024-12-13 11:00:00,58.79,58.82,58.72,58.74,6354.0,57.9784,58.008,57.9094,57.9291,6354.0
2024-12-13 11:05:00,58.73,58.83,58.73,58.81,7103.0,57.9192,58.0178,57.9192,57.9981,7103.0
2024-12-13 11:10:00,58.82,58.87,58.81,58.81,4697.0,58.008,58.0573,57.9981,57.9981,4697.0
2024-12-13 11:15:00,58.83,58.9,58.83,58.87,3634.0,58.0178,58.0869,58.0178,58.0573,3634.0
2024-12-13 11:20:00,58.87,58.93,58.85,58.93,4564.0,58.0573,58.1165,58.0376,58.1165,4564.0
2024-12-13 11:25:00,58.92,58.92,58.9,58.91,3750.0,58.1066,58.1066,58.0869,58.0967,3750.0
2024-12-13 11:30:00,58.92,58.93,58.9,58.9,7161.0,58.1066,58.1165,58.0869,58.0869,7161.0
2024-12-13 11:35:00,58.88,58.88,58.85,58.85,3348.0,58.0671,58.0671,58.0376,58.0376,3348.0
2024-12-13 11:40:00,58.84,58.88,58.84,58.87,2850.0,58.0277,58.0671,58.0277,58.0573,2850.0
2024-12-13 11:45:00,58.85,58.88,58.84,58.84,1823.0,58.0376,58.0671,58.0277,58.0277,1823.0
2024-12-13 11:50:00,58.8,58.8,58.76,58.78,7137.0,57.9883,57.9883,57.9488,57.9685,7137.0
2024-12-13 11:55:00,58.78,58.78,58.73,58.78,4550.0,57.9685,57.9685,57.9192,57.9685,4550.0
2024-12-13 12:00:00,58.76,58.77,58.7,58.7,2743.0,57.9488,57.9587,57.8896,57.8896,2743.0
2024-12-13 12:05:00,58.7,58.7,58.67,58.7,4465.0,57.8896,57.8896,57.86,57.8896,4465.0
2024-12-13 12:10:00,58.69,58.71,58.64,58.65,4906.0,57.8798,57.8995,57.8305,57.8403,4906.0
2024-12-13 12:15:00,58.65,58.65,58.61,58.63,3679.0,57.8403,57.8403,57.8009,57.8206,3679.0
2024-12-13 12:20:00,58.65,58.66,58.61,58.63,6717.0,57.8403,57.8502,57.8009,57.8206,6717.0
2024-12-13 12:25:00,58.62,58.66,58.62,58.66,1824.0,57.8107,57.8502,57.8107,57.8502,1824.0
2024-12-13 12:30:00,58.66,58.66,58.63,58.66,2984.0,57.8502,57.8502,57.8206,57.8502,2984.0
2024-12-13 12:35:00,58.66,58.66,58.66,58.66,1006.0,57.8502,57.8502,57.8502,57.8502,1006.0
2024-12-13 12:40:00,58.66,58.66,58.65,58.65,2788.0,57.8502,57.8502,57.8403,57.8403,2788.0
2024-12-13 12:45:00,58.63,58.64,58.63,58.63,1358.0,57.8206,57.8305,57.8206,57.8206,1358.0
2024-12-13 12:50:00,58.63,58.68,58.63,58.68,6700.0,57.8206,57.8699,57.8206,57.8699,6700.0
2024-12-13 12:55:00,58.67,58.68,58.63,58.64,3388.0,57.86,57.8699,57.8206,57.8305,3388.0
2024-12-13 13:00:00,58.63,58.65,58.63,58.65,3635.0,57.8206,57.8403,57.8206,57.8403,3635.0
2024-12-13 13:05:00,58.63,58.63,58.61,58.63,1860.0,57.8206,57.8206,57.8009,57.8206,1860.0
2024-12-13 13:10:00,58.64,58.65,58.63,58.65,1925.0,57.8305,57.8403,57.8206,57.8403,1925.0
2024-12-13 13:15:00,58.63,58.67,58.63,58.66,3675.0,57.8206,57.86,57.8206,57.8502,3675.0
2024-12-13 13:20:00,58.66,58.67,58.66,58.67,2009.0,57.8502,57.86,57.8502,57.86,2009.0
2024-12-13 13:25:00,58.66,58.66,58.6,58.64,3702.0,57.8502,57.8502,57.791,57.8305,3702.0
2024-12-13 13:30:00,58.64,58.64,58.61,58.63,3707.0,57.8305,57.8305,57.8009,57.8206,3707.0
2024-12-13 13:35:00,58.63,58.63,58.62,58.62,1560.0,57.8206,57.8206,57.8107,57.8107,1560.0
2024-12-13 13:40:00,58.61,58.61,58.59,58.59,2200.0,57.8009,57.8009,57.7812,57.7812,2200.0
2024-12-13 13:45:00,58.59,58.6,58.55,58.55,2510.0,57.7812,57.791,57.7417,57.7417,2510.0
2024-12-13 13:50:00,58.55,58.55,58.53,58.53,3966.0,57.7417,57.7417,57.722,57.722,3966.0
2024-12-13 13:55:00,58.54,58.54,58.53,58.53,2854.0,57.7318,57.7318,57.722,57.722,2854.0
2024-12-13 14:00:00,58.53,58.58,58.53,58.58,3525.0,57.722,57.7713,57.722,57.7713,3525.0
2024-12-13 14:05:00,58.59,58.6,58.57,58.58,4289.0,57.7812,57.791,57.7614,57.7713,4289.0
2024-12-13 14:10:00,58.58,58.6,58.58,58.59,3458.0,57.7713,57.791,57.7713,57.7812,3458.0
2024-12-13 14:15:00,58.59,58.6,58.58,58.58,1900.0,57.7812,57.791,57.7713,57.7713,1900.0
2024-12-13 14:20:00,58.57,58.57,58.55,58.55,2423.0,57.7614,57.7614,57.7417,57.7417,2423.0
2024-12-13 14:25:00,58.55,58.55,58.54,58.54,1295.0,57.7417,57.7417,57.7318,57.7318,1295.0
2024-12-13 14:30:00,58.53,58.57,58.53,58.57,1630.0,57.722,57.7614,57.722,57.7614,1630.0
2024-12-13 14:35:00,58.57,58.58,58.54,58.58,3576.0,57.7614,57.7713,57.7318,57.7713,3576.0
2024-12-13 14:40:00,58.58,58.58,58.53,58.53,4424.0,57.7713,57.7713,57.722,57.722,4424.0
2024-12-13 14:45:00,58.54,58.56,58.52,58.52,5038.0,57.7318,57.7516,57.7121,57.7121,5038.0
2024-12-13 14:50:00,58.52,58.54,58.52,58.54,2000.0,57.7121,57.7318,57.7121,57.7318,2000.0
2024-12-13 14:55:00,58.55,58.56,58.49,58.49,3207.0,57.7417,57.7516,57.6825,57.6825,3207.0
2024-12-13 15:00:00,58.48,58.49,58.48,58.49,4238.0,57.6727,57.6825,57.6727,57.6825,4238.0
2024-12-13 15:05:00,58.48,58.52,58.48,58.52,3776.0,57.6727,57.7121,57.6727,57.7121,3776.0
2024-12-13 15:10:00,58.53,58.57,58.53,58.55,1380.0,57.722,57.7614,57.722,57.7417,1380.0
2024-12-13 15:15:00,58.55,58.55,58.52,58.54,3076.0,57.7417,57.7417,57.7121,57.7318,3076.0
2024-12-13 15:20:00,58.53,58.62,58.52,58.6,10443.0,57.722,57.8107,57.7121,57.791,10443.0
2024-12-13 15:25:00,58.59,58.62,58.58,58.58,3458.0,57.7812,57.8107,57.7713,57.7713,3458.0
2024-12-13 15:30:00,58.58,58.6,58.58,58.59,4496.0,57.7713,57.791,57.7713,57.7812,4496.0
2024-12-13 15:35:00,58.59,58.63,58.59,58.63,911.0,57.7812,57.8206,57.7812,57.8206,911.0
2024-12-13 15:40:00,58.63,58.64,58.6,58.61,6587.0,57.8206,57.8305,57.791,57.8009,6587.0
2024-12-13 15:45:00,58.63,58.63,58.61,58.62,4768.0,57.8206,57.8206,57.8009,57.8107,4768.0
2024-12-13 15:50:00,58.61,58.61,58.58,58.6,19581.0,57.8009,57.8009,57.7713,57.791,19581.0
2024-12-13 15:55:00,58.6,58.67,58.6,58.6,61383.0,57.791,57.86,57.791,57.791,61383.0
2024-12-16 09:30:00,58.45,58.48,57.96,58.17,45247.0,57.6431,57.6727,57.1598,57.3669,45247.0
2024-12-16 09:35:00,58.15,58.42,58.15,58.35,21913.0,57.3472,57.6135,57.3472,57.5445,21913.0
2024-12-16 09:40:00,58.34,58.38,58.16,58.23,31969.0,57.5346,57.5741,57.3571,57.4261,31969.0
2024-12-16 09:45:00,58.24,58.26,58.13,58.21,25939.0,57.436,57.4557,57.3275,57.4064,25939.0
2024-12-16 09:50:00,58.2,58.31,58.2,58.24,17544.0,57.3965,57.505,57.3965,57.436,17544.0
2024-12-16 09:55:00,58.25,58.27,58.23,58.23,12798.0,57.4458,57.4656,57.4261,57.4261,12798.0
2024-12-16 10:00:00,58.25,58.35,58.24,58.24,12683.0,57.4458,57.5445,57.436,57.436,12683.0
2024-12-16 10:05:00,58.23,58.29,58.22,58.27,10339.0,57.4261,57.4853,57.4163,57.4656,10339.0
2024-12-16 10:10:00,58.27,58.29,58.18,58.19,11287.0,57.4656,57.4853,57.3768,57.3867,11287.0
2024-12-16 10:15:00,58.2,58.24,58.18,58.24,15939.0,57.3965,57.436,57.3768,57.436,15939.0
2024-12-16 10:20:00,58.25,58.25,58.2,58.2,21631.0,57.4458,57.4458,57.3965,57.3965,21631.0
2024-12-16 10:25:00,58.19,58.19,58.14,58.16,16102.0,57.3867,57.3867,57.3374,57.3571,16102.0
2024-12-16 10:30:00,58.16,58.26,58.16,58.26,18041.0,57.3571,57.4557,57.3571,57.4557,18041.0
2024-12-16 10:35:00,58.27,58.29,58.17,58.17,21001.0,57.4656,57.4853,57.3669,57.3669,21001.0
2024-12-16 10:40:00,58.18,58.18,58.13,58.13,17053.0,57.3768,57.3768,57.3275,57.3275,17053.0
2024-12-16 10:45:00,58.12,58.13,58.08,58.12,20878.0,57.3176,57.3275,57.2782,57.3176,20878.0
2024-12-16 10:50:00,58.11,58.16,58.09,58.14,24398.0,57.3078,57.3571,57.2881,57.3374,24398.0
2024-12-16 10:55:00,58.14,58.16,58.08,58.08,18336.0,57.3374,57.3571,57.2782,57.2782,18336.0
2024-12-16 11:00:00,58.06,58.09,58.0,58.09,21798.0,57.2585,57.2881,57.1993,57.2881,21798.0
2024-12-16 11:05:00,58.08,58.14,58.06,58.07,16192.0,57.2782,57.3374,57.2585,57.2683,16192.0
2024-12-16 11:10:00,58.06,58.09,58.04,58.05,13779.0,57.2585,57.2881,57.2387,57.2486,13779.0
2024-12-16 11:15:00,58.05,58.05,57.96,57.98,16760.0,57.2486,57.2486,57.1598,57.1796,16760.0
2024-12-16 11:20:00,57.97,57.97,57.88,57.9,25424.0,57.1697,57.1697,57.081,57.1007,25424.0
2024-12-16 11:25:00,57.88,57.94,57.85,57.94,24565.0,57.081,57.1401,57.0514,57.1401,24565.0
2024-12-16 11:30:00,57.95,57.98,57.91,57.93,15793.0,57.15,57.1796,57.1105,57.1303,15793.0
2024-12-16 11:35:00,57.93,57.98,57.92,57.96,14921.0,57.1303,57.1796,57.1204,57.1598,14921.0
2024-12-16 11:40:00,57.97,58.0,57.95,57.98,21605.0,57.1697,57.1993,57.15,57.1796,21605.0
2024-12-16 11:45:00,57.98,58.03,57.98,58.03,9659.0,57.1796,57.2289,57.1796,57.2289,9659.0
2024-12-16 11:50:00,58.04,58.05,58.01,58.01,12614.0,57.2387,57.2486,57.2092,57.2092,12614.0
2024-12-16 11:55:00,58.02,58.03,58.01,58.02,16306.0,57.219,57.2289,57.2092,57.219,16306.0
2024-12-16 12:00:00,58.03,58.05,57.99,57.99,14082.0,57.2289,57.2486,57.1894,57.1894,14082.0
2024-12-16 12:05:00,57.99,58.01,57.98,58.0,13699.0,57.1894,57.2092,57.1796,57.1993,13699.0
2024-12-16 12:10:00,58.0,58.04,57.99,58.02,13284.0,57.1993,57.2387,57.1894,57.219,13284.0
2024-12-16 12:15:00,58.02,58.02,57.96,57.96,5717.0,57.219,57.219,57.1598,57.1598,5717.0
2024-12-16 12:20:00,57.95,57.96,57.94,57.94,11460.0,57.15,57.1598,57.1401,57.1401,11460.0
2024-12-16 12:25:00,57.94,57.94,57.9,57.91,11754.0,57.1401,57.1401,57.1007,57.1105,11754.0
2024-12-16 12:30:00,57.91,57.93,57.9,57.93,11162.0,57.1105,57.1303,57.1007,57.1303,11162.0
2024-12-16 12:35:00,57.92,57.92,57.87,57.89,10347.0,57.1204,57.1204,57.0711,57.0908,10347.0
2024-12-16 12:40:00,57.9,57.97,57.89,57.96,7893.0,57.1007,57.1697,57.0908,57.1598,7893.0
2024-12-16 12:45:00,57.95,57.95,57.91,57.91,6563.0,57.15,57.15,57.1105,57.1105,6563.0
2024-12-16 12:50:00,57.91,57.91,57.89,57.9,9285.0,57.1105,57.1105,57.0908,57.1007,9285.0
2024-12-16 12:55:00,57.91,57.92,57.89,57.91,16518.0,57.1105,57.1204,57.0908,57.1105,16518.0
2024-12-16 13:00:00,57.92,57.95,57.91,57.93,12654.0,57.1204,57.15,57.1105,57.1303,12654.0
2024-12-16 13:05:00,57.93,57.95,57.92,57.95,4004.0,57.1303,57.15,57.1204,57.15,4004.0
2024-12-16 13:10:00,57.95,57.95,57.93,57.94,8410.0,57.15,57.15,57.1303,57.1401,8410.0
2024-12-16 13:15:00,57.94,57.95,57.93,57.94,8892.0,57.1401,57.15,57.1303,57.1401,8892.0
2024-12-16 13:20:00,57.94,57.95,57.94,57.95,10195.0,57.1401,57.15,57.1401,57.15,10195.0
2024-12-16 13:25:00,57.96,57.99,57.95,57.99,10821.0,57.1598,57.1894,57.15,57.1894,10821.0
2024-12-16 13:30:00,57.99,58.05,57.98,58.05,9142.0,57.1894,57.2486,57.1796,57.2486,9142.0
2024-12-16 13:35:00,58.05,58.07,58.05,58.05,4556.0,57.2486,57.2683,57.2486,57.2486,4556.0
2024-12-16 13:40:00,58.05,58.09,58.01,58.09,8664.0,57.2486,57.2881,57.2092,57.2881,8664.0
2024-12-16 13:45:00,58.09,58.12,58.07,58.11,6156.0,57.2881,57.3176,57.2683,57.3078,6156.0
2024-12-16 13:50:00,58.12,58.13,58.09,58.11,3588.0,57.3176,57.3275,57.2881,57.3078,3588.0
2024-12-16 13:55:00,58.11,58.13,58.09,58.13,6500.0,57.3078,57.3275,57.2881,57.3275,6500.0
2024-12-16 14:00:00,58.12,58.17,58.12,58.16,11460.0,57.3176,57.3669,57.3176,57.3571,11460.0
2024-12-16 14:05:00,58.16,58.21,58.16,58.2,7751.0,57.3571,57.4064,57.3571,57.3965,7751.0
2024-12-16 14:10:00,58.19,58.19,58.16,58.17,7476.0,57.3867,57.3867,57.3571,57.3669,7476.0
2024-12-16 14:15:00,58.18,58.18,58.13,58.14,8858.0,57.3768,57.3768,57.3275,57.3374,8858.0
2024-12-16 14:20:00,58.15,58.17,58.15,58.16,5456.0,57.3472,57.3669,57.3472,57.3571,5456.0
2024-12-16 14:25:00,58.16,58.2,58.15,58.18,11217.0,57.3571,57.3965,57.3472,57.3768,11217.0
2024-12-16 14:30:00,58.17,58.17,58.15,58.16,6864.0,57.3669,57.3669,57.3472,57.3571,6864.0
2024-12-16 14:35:00,58.16,58.17,58.15,58.16,14711.0,57.3571,57.3669,57.3472,57.3571,14711.0
2024-12-16 14:40:00,58.16,58.17,58.16,58.16,4712.0,57.3571,57.3669,57.3571,57.3571,4712.0
2024-12-16 14:45:00,58.16,58.23,58.16,58.22,9920.0,57.3571,57.4261,57.3571,57.4163,9920.0
2024-12-16 14:50:00,58.22,58.23,58.2,58.23,9414.0,57.4163,57.4261,57.3965,57.4261,9414.0
2024-12-16 14:55:00,58.23,58.26,58.23,58.26,12143.0,57.4261,57.4557,57.4261,57.4557,12143.0
2024-12-16 15:00:00,58.26,58.28,58.25,58.27,8683.0,57.4557,57.4754,57.4458,57.4656,8683.0
2024-12-16 15:05:00,58.27,58.27,58.26,58.27,11057.0,57.4656,57.4656,57.4557,57.4656,11057.0
2024-12-16 15:10:00,58.27,58.27,58.24,58.27,4176.0,57.4656,57.4656,57.436,57.4656,4176.0
2024-12-16 15:15:00,58.27,58.27,58.23,58.23,2860.0,57.4656,57.4656,57.4261,57.4261,2860.0
2024-12-16 15:20:00,58.23,58.23,58.22,58.22,8674.0,57.4261,57.4261,57.4163,57.4163,8674.0
2024-12-16 15:25:00,58.23,58.27,58.23,58.27,17242.0,57.4261,57.4656,57.4261,57.4656,17242.0
2024-12-16 15:30:00,58.28,58.35,58.28,58.35,12893.0,57.4754,57.5445,57.4754,57.5445,12893.0
2024-12-16 15:35:00,58.34,58.34,58.33,58.33,9211.0,57.5346,57.5346,57.5247,57.5247,9211.0
2024-12-16 15:40:00,58.33,58.33,58.27,58.29,13933.0,57.5247,57.5247,57.4656,57.4853,13933.0
2024-12-16 15:45:00,58.3,58.3,58.25,58.28,18571.0,57.4952,57.4952,57.4458,57.4754,18571.0
2024-12-16 15:50:00,58.28,58.28,58.17,58.2,74947.0,57.4754,57.4754,57.3669,57.3965,74947.0
2024-12-16 15:55:00,58.2,58.38,58.2,58.36,78203.0,57.3965,57.5741,57.3965,57.5543,78203.0
2024-12-17 09:30:00,58.32,58.5,58.17,58.45,28598.0,57.5149,57.6924,57.3669,57.6431,28598.0
2024-12-17 09:35:00,58.46,58.75,58.46,58.71,16889.0,57.6529,57.9389,57.6529,57.8995,16889.0
2024-12-17 09:40:00,58.71,58.87,58.71,58.86,11672.0,57.8995,58.0573,57.8995,58.0474,11672.0
2024-12-17 09:45:00,58.85,58.87,58.71,58.73,5389.0,58.0376,58.0573,57.8995,57.9192,5389.0
2024-12-17 09:50:00,58.76,58.87,58.74,58.74,7401.0,57.9488,58.0573,57.9291,57.9291,7401.0
2024-12-17 09:55:00,58.75,58.76,58.67,58.76,7628.0,57.9389,57.9488,57.86,57.9488,7628.0
2024-12-17 10:00:00,58.75,58.93,58.75,58.93,7331.0,57.9389,58.1165,57.9389,58.1165,7331.0
2024-12-17 10:05:00,58.93,58.93,58.83,58.84,13796.0,58.1165,58.1165,58.0178,58.0277,13796.0
2024-12-17 10:10:00,58.82,58.96,58.77,58.94,18077.0,58.008,58.146,57.9587,58.1263,18077.0
2024-12-17 10:15:00,58.95,59.07,58.94,59.06,24461.0,58.1362,58.2545,58.1263,58.2447,24461.0
2024-12-17 10:20:00,59.06,59.06,58.94,58.97,16921.0,58.2447,58.2447,58.1263,58.1559,16921.0
2024-12-17 10:25:00,58.96,58.96,58.87,58.92,12309.0,58.146,58.146,58.0573,58.1066,12309.0
2024-12-17 10:30:00,58.92,58.92,58.85,58.88,23688.0,58.1066,58.1066,58.0376,58.0671,23688.0
2024-12-17 10:35:00,58.87,58.92,58.85,58.91,13843.0,58.0573,58.1066,58.0376,58.0967,13843.0
2024-12-17 10:40:00,58.92,58.93,58.83,58.84,9359.0,58.1066,58.1165,58.0178,58.0277,9359.0
2024-12-17 10:45:00,58.85,58.91,58.79,58.79,6509.0,58.0376,58.0967,57.9784,57.9784,6509.0
2024-12-17 10:50:00,58.8,58.82,58.77,58.82,8520.0,57.9883,58.008,57.9587,58.008,8520.0
2024-12-17 10:55:00,58.83,58.83,58.79,58.79,6207.0,58.0178,58.0178,57.9784,57.9784,6207.0
2024-12-17 11:00:00,58.79,58.86,58.79,58.81,9027.0,57.9784,58.0474,57.9784,57.9981,9027.0
2024-12-17 11:05:00,58.81,58.9,58.8,58.88,25163.0,57.9981,58.0869,57.9883,58.0671,25163.0
2024-12-17 11:10:00,58.89,58.89,58.68,58.7,41747.0,58.077,58.077,57.8699,57.8896,41747.0
2024-12-17 11:15:00,58.69,58.95,58.67,58.94,34399.0,57.8798,58.1362,57.86,58.1263,34399.0
2024-12-17 11:20:00,58.95,58.95,58.84,58.85,12068.0,58.1362,58.1362,58.0277,58.0376,12068.0
2024-12-17 11:25:00,58.84,58.85,58.79,58.81,9666.0,58.0277,58.0376,57.9784,57.9981,9666.0
2024-12-17 11:30:00,58.8,58.84,58.8,58.81,6010.0,57.9883,58.0277,57.9883,57.9981,6010.0
2024-12-17 11:35:00,58.82,58.82,58.76,58.78,13744.0,58.008,58.008,57.9488,57.9685,13744.0
2024-12-17 11:40:00,58.79,58.81,58.77,58.81,8379.0,57.9784,57.9981,57.9587,57.9981,8379.0
2024-12-17 11:45:00,58.81,58.85,58.81,58.83,10631.0,57.9981,58.0376,57.9981,58.0178,10631.0
2024-12-17 11:50:00,58.83,58.93,58.83,58.91,15382.0,58.0178,58.1165,58.0178,58.0967,15382.0
2024-12-17 11:55:00,58.92,58.96,58.92,58.95,6447.0,58.1066,58.146,58.1066,58.1362,6447.0
2024-12-17 12:00:00,58.94,58.95,58.91,58.91,6435.0,58.1263,58.1362,58.0967,58.0967,6435.0
2024-12-17 12:05:00,58.9,58.92,58.85,58.85,5065.0,58.0869,58.1066,58.0376,58.0376,5065.0
2024-12-17 12:10:00,58.86,58.87,58.79,58.79,10545.0,58.0474,58.0573,57.9784,57.9784,10545.0
2024-12-17 12:15:00,58.79,58.83,58.77,58.77,7960.0,57.9784,58.0178,57.9587,57.9587,7960.0
2024-12-17 12:20:00,58.77,58.81,58.76,58.8,7866.0,57.9587,57.9981,57.9488,57.9883,7866.0
2024-12-17 12:25:00,58.81,58.83,58.8,58.8,13047.0,57.9981,58.0178,57.9883,57.9883,13047.0
2024-12-17 12:30:00,58.8,58.81,58.78,58.79,6071.0,57.9883,57.9981,57.9685,57.9784,6071.0
2024-12-17 12:35:00,58.79,58.82,58.77,58.81,4385.0,57.9784,58.008,57.9587,57.9981,4385.0
2024-12-17 12:40:00,58.83,58.83,58.8,58.8,4406.0,58.0178,58.0178,57.9883,57.9883,4406.0
2024-12-17 12:45:00,58.8,58.8,58.77,58.78,8603.0,57.9883,57.9883,57.9587,57.9685,8603.0
2024-12-17 12:50:00,58.79,58.82,58.79,58.81,7474.0,57.9784,58.008,57.9784,57.9981,7474.0
2024-12-17 12:55:00,58.82,58.83,58.81,58.82,4918.0,58.008,58.0178,57.9981,58.008,4918.0
2024-12-17 13:00:00,58.8,58.81,58.74,58.75,5231.0,57.9883,57.9981,57.9291,57.9389,5231.0
2024-12-17 13:05:00,58.74,58.74,58.69,58.69,3823.0,57.9291,57.9291,57.8798,57.8798,3823.0
2024-12-17 13:10:00,58.69,58.71,58.69,58.69,5457.0,57.8798,57.8995,57.8798,57.8798,5457.0
2024-12-17 13:15:00,58.69,58.71,58.66,58.66,10901.0,57.8798,57.8995,57.8502,57.8502,10901.0
2024-12-17 13:20:00,58.66,58.68,58.66,58.66,3602.0,57.8502,57.8699,57.8502,57.8502,3602.0
2024-12-17 13:25:00,58.66,58.67,58.66,58.66,3642.0,57.8502,57.86,57.8502,57.8502,3642.0
2024-12-17 13:30:00,58.67,58.69,58.61,58.61,8568.0,57.86,57.8798,57.8009,57.8009,8568.0
2024-12-17 13:35:00,58.62,58.71,58.62,58.69,6936.0,57.8107,57.8995,57.8107,57.8798,6936.0
2024-12-17 13:40:00,58.7,58.74,58.7,58.74,3606.0,57.8896,57.9291,57.8896,57.9291,3606.0
2024-12-17 13:45:00,58.74,58.75,58.71,58.71,3361.0,57.9291,57.9389,57.8995,57.8995,3361.0
2024-12-17 13:50:00,58.71,58.73,58.71,58.73,2600.0,57.8995,57.9192,57.8995,57.9192,2600.0
2024-12-17 13:55:00,58.73,58.73,58.72,58.73,4978.0,57.9192,57.9192,57.9094,57.9192,4978.0
2024-12-17 14:00:00,58.73,58.74,58.7,58.7,4800.0,57.9192,57.9291,57.8896,57.8896,4800.0
2024-12-17 14:05:00,58.69,58.7,58.69,58.69,5700.0,57.8798,57.8896,57.8798,57.8798,5700.0
2024-12-17 14:10:00,58.69,58.7,58.67,58.69,4600.0,57.8798,57.8896,57.86,57.8798,4600.0
2024-12-17 14:15:00,58.68,58.68,58.67,58.67,700.0,57.8699,57.8699,57.86,57.86,700.0
2024-12-17 14:20:00,58.66,58.66,58.62,58.64,9388.0,57.8502,57.8502,57.8107,57.8305,9388.0
2024-12-17 14:25:00,58.64,58.64,58.58,58.58,5298.0,57.8305,57.8305,57.7713,57.7713,5298.0
2024-12-17 14:30:00,58.57,58.59,58.55,58.59,6453.0,57.7614,57.7812,57.7417,57.7812,6453.0
2024-12-17 14:35:00,58.59,58.59,58.56,58.58,12440.0,57.7812,57.7812,57.7516,57.7713,12440.0
2024-12-17 14:40:00,58.59,58.59,58.56,58.58,4739.0,57.7812,57.7812,57.7516,57.7713,4739.0
2024-12-17 14:45:00,58.59,58.59,58.58,58.58,6427.0,57.7812,57.7812,57.7713,57.7713,6427.0
2024-12-17 14:50:00,58.57,58.57,58.51,58.51,1910.0,57.7614,57.7614,57.7023,57.7023,1910.0
2024-12-17 14:55:00,58.51,58.53,58.5,58.5,9167.0,57.7023,57.722,57.6924,57.6924,9167.0
2024-12-17 15:00:00,58.51,58.53,58.5,58.5,4164.0,57.7023,57.722,57.6924,57.6924,4164.0
2024-12-17 15:05:00,58.5,58.5,58.46,58.48,3475.0,57.6924,57.6924,57.6529,57.6727,3475.0
2024-12-17 15:10:00,58.48,58.48,58.44,58.45,8088.0,57.6727,57.6727,57.6332,57.6431,8088.0
2024-12-17 15:15:00,58.45,58.48,58.45,58.48,16144.0,57.6431,57.6727,57.6431,57.6727,16144.0
2024-12-17 15:20:00,58.47,58.47,58.44,58.47,3442.0,57.6628,57.6628,57.6332,57.6628,3442.0
2024-12-17 15:25:00,58.47,58.47,58.44,58.45,8472.0,57.6628,57.6628,57.6332,57.6431,8472.0
2024-12-17 15:30:00,58.46,58.47,58.44,58.45,10817.0,57.6529,57.6628,57.6332,57.6431,10817.0
2024-12-17 15:35:00,58.45,58.47,58.45,58.47,11138.0,57.6431,57.6628,57.6431,57.6628,11138.0
2024-12-17 15:40:00,58.48,58.52,58.48,58.5,10951.0,57.6727,57.7121,57.6727,57.6924,10951.0
2024-12-17 15:45:00,58.51,58.52,58.47,58.51,11490.0,57.7023,57.7121,57.6628,57.7023,11490.0
2024-12-17 15:50:00,58.52,58.63,58.52,58.62,39429.0,57.7121,57.8206,57.7121,57.8107,39429.0
2024-12-17 15:55:00,58.61,58.61,58.48,58.51,53875.0,57.8009,57.8009,57.6727,57.7023,53875.0
2024-12-18 09:30:00,58.71,58.71,58.42,58.56,13053.0,57.8995,57.8995,57.6135,57.7516,13053.0
2024-12-18 09:35:00,58.57,58.58,58.34,58.4,14079.0,57.7614,57.7713,57.5346,57.5938,14079.0
2024-12-18 09:40:00,58.41,58.44,58.22,58.29,14105.0,57.6036,57.6332,57.4163,57.4853,14105.0
2024-12-18 09:45:00,58.28,58.4,58.27,58.38,9871.0,57.4754,57.5938,57.4656,57.5741,9871.0
2024-12-18 09:50:00,58.39,58.44,58.38,58.38,10321.0,57.5839,57.6332,57.5741,57.5741,10321.0
2024-12-18 09:55:00,58.37,58.39,58.31,58.37,18571.0,57.5642,57.5839,57.505,57.5642,18571.0
2024-12-18 10:00:00,58.36,58.46,58.36,58.45,14729.0,57.5543,57.6529,57.5543,57.6431,14729.0
2024-12-18 10:05:00,58.45,58.55,58.45,58.53,17000.0,57.6431,57.7417,57.6431,57.722,17000.0
2024-12-18 10:10:00,58.53,58.59,58.49,58.55,16414.0,57.722,57.7812,57.6825,57.7417,16414.0
2024-12-18 10:15:00,58.55,58.65,58.54,58.63,10025.0,57.7417,57.8403,57.7318,57.8206,10025.0
2024-12-18 10:20:00,58.64,58.67,58.57,58.62,10983.0,57.8305,57.86,57.7614,57.8107,10983.0
2024-12-18 10:25:00,58.61,58.61,58.49,58.51,14829.0,57.8009,57.8009,57.6825,57.7023,14829.0
2024-12-18 10:30:00,58.47,58.58,58.46,58.54,17902.0,57.6628,57.7713,57.6529,57.7318,17902.0
2024-12-18 10:35:00,58.52,58.54,58.48,58.48,12879.0,57.7121,57.7318,57.6727,57.6727,12879.0
2024-12-18 10:40:00,58.47,58.6,58.47,58.59,9980.0,57.6628,57.791,57.6628,57.7812,9980.0
2024-12-18 10:45:00,58.59,58.62,58.58,58.58,5512.0,57.7812,57.8107,57.7713,57.7713,5512.0
2024-12-18 10:50:00,58.59,58.6,58.55,58.55,6432.0,57.7812,57.791,57.7417,57.7417,6432.0
2024-12-18 10:55:00,58.55,58.58,58.53,58.53,5646.0,57.7417,57.7713,57.722,57.722,5646.0
2024-12-18 11:00:00,58.54,58.58,58.54,58.58,7331.0,57.7318,57.7713,57.7318,57.7713,7331.0
2024-12-18 11:05:00,58.58,58.59,58.56,58.59,3530.0,57.7713,57.7812,57.7516,57.7812,3530.0
2024-12-18 11:10:00,58.59,58.62,58.58,58.61,4804.0,57.7812,57.8107,57.7713,57.8009,4804.0
2024-12-18 11:15:00,58.6,58.6,58.52,58.56,7944.0,57.791,57.791,57.7121,57.7516,7944.0
2024-12-18 11:20:00,58.55,58.58,58.54,58.55,6474.0,57.7417,57.7713,57.7318,57.7417,6474.0
2024-12-18 11:25:00,58.56,58.65,58.56,58.64,5802.0,57.7516,57.8403,57.7516,57.8305,5802.0
2024-12-18 11:30:00,58.62,58.63,58.59,58.59,4286.0,57.8107,57.8206,57.7812,57.7812,4286.0
2024-12-18 11:35:00,58.59,58.62,58.58,58.62,4846.0,57.7812,57.8107,57.7713,57.8107,4846.0
2024-12-18 11:40:00,58.62,58.62,58.58,58.59,4008.0,57.8107,57.8107,57.7713,57.7812,4008.0
2024-12-18 11:45:00,58.58,58.58,58.52,58.52,5777.0,57.7713,57.7713,57.7121,57.7121,5777.0
2024-12-18 11:50:00,58.52,58.58,58.52,58.57,4919.0,57.7121,57.7713,57.7121,57.7614,4919.0
2024-12-18 11:55:00,58.57,58.59,58.52,58.52,9744.0,57.7614,57.7812,57.7121,57.7121,9744.0
2024-12-18 12:00:00,58.51,58.55,58.5,58.52,3105.0,57.7023,57.7417,57.6924,57.7121,3105.0
2024-12-18 12:05:00,58.52,58.52,58.44,58.44,5568.0,57.7121,57.7121,57.6332,57.6332,5568.0
2024-12-18 12:10:00,58.44,58.47,58.44,58.47,3400.0,57.6332,57.6628,57.6332,57.6628,3400.0
2024-12-18 12:15:00,58.48,58.53,58.47,58.53,3148.0,57.6727,57.722,57.6628,57.722,3148.0
2024-12-18 12:20:00,58.54,58.54,58.52,58.52,3342.0,57.7318,57.7318,57.7121,57.7121,3342.0
2024-12-18 12:25:00,58.51,58.51,58.46,58.46,3400.0,57.7023,57.7023,57.6529,57.6529,3400.0
2024-12-18 12:30:00,58.45,58.46,58.43,58.46,1886.0,57.6431,57.6529,57.6234,57.6529,1886.0
2024-12-18 12:35:00,58.47,58.49,58.45,58.45,4230.0,57.6628,57.6825,57.6431,57.6431,4230.0
2024-12-18 12:40:00,58.45,58.45,58.43,58.44,3105.0,57.6431,57.6431,57.6234,57.6332,3105.0
2024-12-18 12:45:00,58.43,58.45,58.41,58.45,3432.0,57.6234,57.6431,57.6036,57.6431,3432.0
2024-12-18 12:50:00,58.45,58.46,58.44,58.46,3200.0,57.6431,57.6529,57.6332,57.6529,3200.0
2024-12-18 12:55:00,58.46,58.48,58.45,58.45,3134.0,57.6529,57.6727,57.6431,57.6431,3134.0
2024-12-18 13:00:00,58.45,58.45,58.42,58.42,3319.0,57.6431,57.6431,57.6135,57.6135,3319.0
2024-12-18 13:05:00,58.42,58.46,58.41,58.46,2472.0,57.6135,57.6529,57.6036,57.6529,2472.0
2024-12-18 13:10:00,58.48,58.48,58.42,58.42,3201.0,57.6727,57.6727,57.6135,57.6135,3201.0
2024-12-18 13:15:00,58.42,58.45,58.42,58.44,4500.0,57.6135,57.6431,57.6135,57.6332,4500.0
2024-12-18 13:20:00,58.44,58.44,58.42,58.42,5196.0,57.6332,57.6332,57.6135,57.6135,5196.0
2024-12-18 13:25:00,58.42,58.45,58.42,58.45,3576.0,57.6135,57.6431,57.6135,57.6431,3576.0
2024-12-18 13:30:00,58.45,58.51,58.45,58.51,2698.0,57.6431,57.7023,57.6431,57.7023,2698.0
2024-12-18 13:35:00,58.51,58.54,58.51,58.51,4859.0,57.7023,57.7318,57.7023,57.7023,4859.0
2024-12-18 13:40:00,58.5,58.54,58.5,58.52,2953.0,57.6924,57.7318,57.6924,57.7121,2953.0
2024-12-18 13:45:00,58.53,58.56,58.53,58.56,3489.0,57.722,57.7516,57.722,57.7516,3489.0
2024-12-18 13:50:00,58.54,58.58,58.54,58.58,2500.0,57.7318,57.7713,57.7318,57.7713,2500.0
2024-12-18 13:55:00,58.58,58.59,58.52,58.54,7645.0,57.7713,57.7812,57.7121,57.7318,7645.0
2024-12-18 14:00:00,58.52,58.55,58.43,58.46,12619.0,57.7121,57.7417,57.6234,57.6529,12619.0
2024-12-18 14:05:00,58.46,58.46,58.36,58.38,15305.0,57.6529,57.6529,57.5543,57.5741,15305.0
2024-12-18 14:10:00,58.39,58.43,58.35,58.41,8585.0,57.5839,57.6234,57.5445,57.6036,8585.0
2024-12-18 14:15:00,58.4,58.4,58.27,58.3,16337.0,57.5938,57.5938,57.4656,57.4952,16337.0
2024-12-18 14:20:00,58.32,58.37,58.31,58.34,7257.0,57.5149,57.5642,57.505,57.5346,7257.0
2024-12-18 14:25:00,58.34,58.34,58.22,58.22,8227.0,57.5346,57.5346,57.4163,57.4163,8227.0
2024-12-18 14:30:00,58.21,58.33,58.17,58.26,22958.0,57.4064,57.5247,57.3669,57.4557,22958.0
2024-12-18 14:35:00,58.25,58.25,58.17,58.22,14192.0,57.4458,57.4458,57.3669,57.4163,14192.0
2024-12-18 14:40:00,58.2,58.28,58.2,58.24,12833.0,57.3965,57.4754,57.3965,57.436,12833.0
2024-12-18 14:45:00,58.24,58.24,58.1,58.15,15023.0,57.436,57.436,57.2979,57.3472,15023.0
2024-12-18 14:50:00,58.17,58.18,58.07,58.1,11887.0,57.3669,57.3768,57.2683,57.2979,11887.0
2024-12-18 14:55:00,58.11,58.13,58.05,58.11,33630.0,57.3078,57.3275,57.2486,57.3078,33630.0
2024-12-18 15:00:00,58.13,58.16,58.1,58.11,28674.0,57.3275,57.3571,57.2979,57.3078,28674.0
2024-12-18 15:05:00,58.12,58.22,58.08,58.17,25638.0,57.3176,57.4163,57.2782,57.3669,25638.0
2024-12-18 15:10:00,58.17,58.19,58.11,58.18,32873.0,57.3669,57.3867,57.3078,57.3768,32873.0
2024-12-18 15:15:00,58.17,58.19,58.13,58.14,38209.0,57.3669,57.3867,57.3275,57.3374,38209.0
2024-12-18 15:20:00,58.16,58.23,58.09,58.09,35102.0,57.3571,57.4261,57.2881,57.2881,35102.0
2024-12-18 15:25:00,58.09,58.09,57.99,58.03,52592.0,57.2881,57.2881,57.1894,57.2289,52592.0
2024-12-18 15:30:00,58.03,58.17,58.03,58.06,39733.0,57.2289,57.3669,57.2289,57.2585,39733.0
2024-12-18 15:35:00,58.06,58.06,57.84,57.84,44147.0,57.2585,57.2585,57.0415,57.0415,44147.0
2024-12-18 15:40:00,57.83,57.83,57.62,57.64,50842.0,57.0316,57.0316,56.8245,56.8443,50842.0
2024-12-18 15:45:00,57.64,57.83,57.61,57.77,82589.0,56.8443,57.0316,56.8147,56.9725,82589.0
2024-12-18 15:50:00,57.77,57.85,57.67,57.75,111662.0,56.9725,57.0514,56.8739,56.9527,111662.0
2024-12-18 15:55:00,57.74,57.8,57.48,57.49,133049.0,56.9429,57.0021,56.6865,56.6963,133049.0
2024-12-19 09:30:00,57.44,57.95,57.36,57.94,25086.0,56.647,57.15,56.5681,57.1401,25086.0
2024-12-19 09:35:00,57.94,58.12,57.93,58.07,15680.0,57.1401,57.3176,57.1303,57.2683,15680.0
2024-12-19 09:40:00,58.09,58.12,57.95,57.96,17320.0,57.2881,57.3176,57.15,57.1598,17320.0
2024-12-19 09:45:00,57.93,58.05,57.88,57.97,7668.0,57.1303,57.2486,57.081,57.1697,7668.0
2024-12-19 09:50:00,57.94,57.94,57.85,57.86,7571.0,57.1401,57.1401,57.0514,57.0612,7571.0
2024-12-19 09:55:00,57.87,57.94,57.81,57.83,14918.0,57.0711,57.1401,57.0119,57.0316,14918.0
2024-12-19 10:00:00,57.84,57.85,57.68,57.81,15344.0,57.0415,57.0514,56.8837,57.0119,15344.0
2024-12-19 10:05:00,57.81,57.85,57.75,57.78,10222.0,57.0119,57.0514,56.9527,56.9823,10222.0
2024-12-19 10:10:00,57.77,57.78,57.67,57.76,12115.0,56.9725,56.9823,56.8739,56.9626,12115.0
2024-12-19 10:15:00,57.73,57.77,57.72,57.75,5406.0,56.933,56.9725,56.9232,56.9527,5406.0
2024-12-19 10:20:00,57.75,57.79,57.65,57.67,8621.0,56.9527,56.9922,56.8541,56.8739,8621.0
2024-12-19 10:25:00,57.66,57.71,57.64,57.7,12283.0,56.864,56.9133,56.8443,56.9034,12283.0
2024-12-19 10:30:00,57.69,57.72,57.62,57.68,10608.0,56.8936,56.9232,56.8245,56.8837,10608.0
2024-12-19 10:35:00,57.68,57.75,57.64,57.71,15992.0,56.8837,56.9527,56.8443,56.9133,15992.0
2024-12-19 10:40:00,57.69,57.81,57.64,57.77,12601.0,56.8936,57.0119,56.8443,56.9725,12601.0
2024-12-19 10:45:00,57.76,57.76,57.64,57.69,12359.0,56.9626,56.9626,56.8443,56.8936,12359.0
2024-12-19 10:50:00,57.7,57.7,57.61,57.62,13790.0,56.9034,56.9034,56.8147,56.8245,13790.0
2024-12-19 10:55:00,57.62,57.62,57.5,57.54,8089.0,56.8245,56.8245,56.7062,56.7456,8089.0
2024-12-19 11:00:00,57.52,57.56,57.51,57.52,3701.0,56.7259,56.7654,56.7161,56.7259,3701.0
2024-12-19 11:05:00,57.52,57.58,57.52,57.58,6454.0,56.7259,56.7851,56.7259,56.7851,6454.0
2024-12-19 11:10:00,57.58,57.63,57.58,57.61,7916.0,56.7851,56.8344,56.7851,56.8147,7916.0
2024-12-19 11:15:00,57.61,57.69,57.59,57.68,6769.0,56.8147,56.8936,56.795,56.8837,6769.0
2024-12-19 11:20:00,57.69,57.89,57.69,57.89,8375.0,56.8936,57.0908,56.8936,57.0908,8375.0
2024-12-19 11:25:00,57.9,57.91,57.84,57.9,10117.0,57.1007,57.1105,57.0415,57.1007,10117.0
2024-12-19 11:30:00,57.9,57.9,57.81,57.82,8069.0,57.1007,57.1007,57.0119,57.0218,8069.0
2024-12-19 11:35:00,57.82,57.92,57.81,57.87,10720.0,57.0218,57.1204,57.0119,57.0711,10720.0
2024-12-19 11:40:00,57.87,57.87,57.79,57.81,7573.0,57.0711,57.0711,56.9922,57.0119,7573.0
2024-12-19 11:45:00,57.81,57.88,57.8,57.85,7781.0,57.0119,57.081,57.0021,57.0514,7781.0
2024-12-19 11:50:00,57.85,57.85,57.76,57.78,5547.0,57.0514,57.0514,56.9626,56.9823,5547.0
2024-12-19 11:55:00,57.78,57.84,57.77,57.77,3551.0,56.9823,57.0415,56.9725,56.9725,3551.0
2024-12-19 12:00:00,57.78,57.81,57.78,57.8,5336.0,56.9823,57.0119,56.9823,57.0021,5336.0
2024-12-19 12:05:00,57.79,57.81,57.76,57.78,7108.0,56.9922,57.0119,56.9626,56.9823,7108.0
2024-12-19 12:10:00,57.79,57.86,57.77,57.85,8200.0,56.9922,57.0612,56.9725,57.0514,8200.0
2024-12-19 12:15:00,57.85,57.88,57.83,57.87,8520.0,57.0514,57.081,57.0316,57.0711,8520.0
2024-12-19 12:20:00,57.86,57.86,57.79,57.8,7822.0,57.0612,57.0612,56.9922,57.0021,7822.0
2024-12-19 12:25:00,57.8,57.85,57.78,57.85,7943.0,57.0021,57.0514,56.9823,57.0514,7943.0
2024-12-19 12:30:00,57.86,57.86,57.74,57.76,5453.0,57.0612,57.0612,56.9429,56.9626,5453.0
2024-12-19 12:35:00,57.77,57.84,57.77,57.84,5937.0,56.9725,57.0415,56.9725,57.0415,5937.0
2024-12-19 12:40:00,57.85,57.85,57.77,57.77,6461.0,57.0514,57.0514,56.9725,56.9725,6461.0
2024-12-19 12:45:00,57.77,57.8,57.68,57.68,5631.0,56.9725,57.0021,56.8837,56.8837,5631.0
2024-12-19 12:50:00,57.67,57.67,57.63,57.66,4222.0,56.8739,56.8739,56.8344,56.864,4222.0
2024-12-19 12:55:00,57.67,57.73,57.67,57.72,4526.0,56.8739,56.933,56.8739,56.9232,4526.0
2024-12-19 13:00:00,57.71,57.71,57.55,57.58,4570.0,56.9133,56.9133,56.7555,56.7851,4570.0
2024-12-19 13:05:00,57.59,57.64,57.58,57.62,11683.0,56.795,56.8443,56.7851,56.8245,11683.0
2024-12-19 13:10:00,57.62,57.65,57.61,57.65,3223.0,56.8245,56.8541,56.8147,56.8541,3223.0
2024-12-19 13:15:00,57.65,57.7,57.63,57.7,4688.0,56.8541,56.9034,56.8344,56.9034,4688.0
2024-12-19 13:20:00,57.69,57.72,57.67,57.72,6831.0,56.8936,56.9232,56.8739,56.9232,6831.0
2024-12-19 13:25:00,57.71,57.77,57.7,57.77,3710.0,56.9133,56.9725,56.9034,56.9725,3710.0
2024-12-19 13:30:00,57.76,57.78,57.72,57.77,2876.0,56.9626,56.9823,56.9232,56.9725,2876.0
2024-12-19 13:35:00,57.8,57.8,57.77,57.78,2140.0,57.0021,57.0021,56.9725,56.9823,2140.0
2024-12-19 13:40:00,57.79,57.83,57.79,57.8,2256.0,56.9922,57.0316,56.9922,57.0021,2256.0
2024-12-19 13:45:00,57.8,57.85,57.78,57.85,2680.0,57.0021,57.0514,56.9823,57.0514,2680.0
2024-12-19 13:50:00,57.84,57.9,57.84,57.87,2481.0,57.0415,57.1007,57.0415,57.0711,2481.0
2024-12-19 13:55:00,57.87,57.98,57.87,57.98,7297.0,57.0711,57.1796,57.0711,57.1796,7297.0
2024-12-19 14:00:00,57.97,57.99,57.97,57.99,4846.0,57.1697,57.1894,57.1697,57.1894,4846.0
2024-12-19 14:05:00,57.98,57.99,57.92,57.92,8730.0,57.1796,57.1894,57.1204,57.1204,8730.0
2024-12-19 14:10:00,57.94,57.94,57.87,57.88,5899.0,57.1401,57.1401,57.0711,57.081,5899.0
2024-12-19 14:15:00,57.89,57.92,57.88,57.92,2266.0,57.0908,57.1204,57.081,57.1204,2266.0
2024-12-19 14:20:00,57.91,57.91,57.85,57.91,4845.0,57.1105,57.1105,57.0514,57.1105,4845.0
2024-12-19 14:25:00,57.92,57.92,57.85,57.87,4843.0,57.1204,57.1204,57.0514,57.0711,4843.0
2024-12-19 14:30:00,57.89,57.89,57.84,57.84,7320.0,57.0908,57.0908,57.0415,57.0415,7320.0
2024-12-19 14:35:00,57.85,57.85,57.82,57.84,3463.0,57.0514,57.0514,57.0218,57.0415,3463.0
2024-12-19 14:40:00,57.83,57.83,57.8,57.81,11533.0,57.0316,57.0316,57.0021,57.0119,11533.0
2024-12-19 14:45:00,57.81,57.85,57.79,57.81,10605.0,57.0119,57.0514,56.9922,57.0119,10605.0
2024-12-19 14:50:00,57.81,57.85,57.8,57.82,5327.0,57.0119,57.0514,57.0021,57.0218,5327.0
2024-12-19 14:55:00,57.81,57.82,57.77,57.79,8755.0,57.0119,57.0218,56.9725,56.9922,8755.0
2024-12-19 15:00:00,57.79,57.83,57.77,57.83,7945.0,56.9922,57.0316,56.9725,57.0316,7945.0
2024-12-19 15:05:00,57.83,57.83,57.8,57.81,6621.0,57.0316,57.0316,57.0021,57.0119,6621.0
2024-12-19 15:10:00,57.8,57.86,57.77,57.86,12011.0,57.0021,57.0612,56.9725,57.0612,12011.0
2024-12-19 15:15:00,57.87,57.9,57.87,57.87,6299.0,57.0711,57.1007,57.0711,57.0711,6299.0
2024-12-19 15:20:00,57.86,57.86,57.81,57.84,13396.0,57.0612,57.0612,57.0119,57.0415,13396.0
2024-12-19 15:25:00,57.82,57.82,57.77,57.79,9209.0,57.0218,57.0218,56.9725,56.9922,9209.0
2024-12-19 15:30:00,57.79,57.83,57.76,57.79,13731.0,56.9922,57.0316,56.9626,56.9922,13731.0
2024-12-19 15:35:00,57.78,57.83,57.73,57.83,15404.0,56.9823,57.0316,56.933,57.0316,15404.0
2024-12-19 15:40:00,57.84,57.85,57.82,57.84,4694.0,57.0415,57.0514,57.0218,57.0415,4694.0
2024-12-19 15:45:00,57.84,57.87,57.82,57.82,10320.0,57.0415,57.0711,57.0218,57.0218,10320.0
2024-12-19 15:50:00,57.81,57.81,57.59,57.61,29402.0,57.0119,57.0119,56.795,56.8147,29402.0
2024-12-19 15:55:00,57.63,57.74,57.59,57.6,106511.0,56.8344,56.9429,56.795,56.8048,106511.0
2024-12-20 09:30:00,57.49,57.7,57.29,57.4,19474.0,56.6963,56.9034,56.4991,56.6076,19474.0
2024-12-20 09:35:00,57.46,57.81,57.46,57.79,8283.0,56.6668,57.0119,56.6668,56.9922,8283.0
2024-12-20 09:40:00,57.8,57.9,57.74,57.76,15314.0,57.0021,57.1007,56.9429,56.9626,15314.0
2024-12-20 09:45:00,57.77,57.79,57.57,57.59,11906.0,56.9725,56.9922,56.7752,56.795,11906.0
2024-12-20 09:50:00,57.63,57.7,57.57,57.69,9761.0,56.8344,56.9034,56.7752,56.8936,9761.0
2024-12-20 09:55:00,57.7,57.7,57.63,57.65,8072.0,56.9034,56.9034,56.8344,56.8541,8072.0
2024-12-20 10:00:00,57.68,57.71,57.56,57.57,7243.0,56.8837,56.9133,56.7654,56.7752,7243.0
2024-12-20 10:05:00,57.57,57.65,57.57,57.57,8759.0,56.7752,56.8541,56.7752,56.7752,8759.0
2024-12-20 10:10:00,57.55,57.73,57.51,57.72,13891.0,56.7555,56.933,56.7161,56.9232,13891.0
2024-12-20 10:15:00,57.73,57.8,57.69,57.79,5957.0,56.933,57.0021,56.8936,56.9922,5957.0
2024-12-20 10:20:00,57.77,57.82,57.74,57.81,9552.0,56.9725,57.0218,56.9429,57.0119,9552.0
2024-12-20 10:25:00,57.79,58.02,57.79,58.0,15927.0,56.9922,57.219,56.9922,57.1993,15927.0
2024-12-20 10:30:00,58.0,58.16,58.0,58.12,18713.0,57.1993,57.3571,57.1993,57.3176,18713.0
2024-12-20 10:35:00,58.1,58.13,57.98,58.03,19623.0,57.2979,57.3275,57.1796,57.2289,19623.0
2024-12-20 10:40:00,58.02,58.07,57.96,58.05,10160.0,57.219,57.2683,57.1598,57.2486,10160.0
2024-12-20 10:45:00,58.06,58.08,58.0,58.08,14904.0,57.2585,57.2782,57.1993,57.2782,14904.0
2024-12-20 10:50:00,58.1,58.1,58.04,58.07,10564.0,57.2979,57.2979,57.2387,57.2683,10564.0
2024-12-20 10:55:00,58.09,58.1,58.01,58.01,18809.0,57.2881,57.2979,57.2092,57.2092,18809.0
2024-12-20 11:00:00,58.01,58.19,58.0,58.19,10626.0,57.2092,57.3867,57.1993,57.3867,10626.0
2024-12-20 11:05:00,58.19,58.34,58.19,58.34,4992.0,57.3867,57.5346,57.3867,57.5346,4992.0
2024-12-20 11:10:00,58.35,58.45,58.35,58.43,11281.0,57.5445,57.6431,57.5445,57.6234,11281.0
2024-12-20 11:15:00,58.41,58.53,58.41,58.48,20693.0,57.6036,57.722,57.6036,57.6727,20693.0
2024-12-20 11:20:00,58.47,58.47,58.39,58.43,13732.0,57.6628,57.6628,57.5839,57.6234,13732.0
2024-12-20 11:25:00,58.43,58.46,58.39,58.45,24400.0,57.6234,57.6529,57.5839,57.6431,24400.0
2024-12-20 11:30:00,58.46,58.5,58.44,58.45,18712.0,57.6529,57.6924,57.6332,57.6431,18712.0
2024-12-20 11:35:00,58.46,58.63,58.46,58.62,15728.0,57.6529,57.8206,57.6529,57.8107,15728.0
2024-12-20 11:40:00,58.62,58.73,58.61,58.71,21184.0,57.8107,57.9192,57.8009,57.8995,21184.0
2024-12-20 11:45:00,58.7,58.7,58.63,58.69,10128.0,57.8896,57.8896,57.8206,57.8798,10128.0
2024-12-20 11:50:00,58.71,58.72,58.6,58.67,12836.0,57.8995,57.9094,57.791,57.86,12836.0
2024-12-20 11:55:00,58.68,58.78,58.68,58.7,14423.0,57.8699,57.9685,57.8699,57.8896,14423.0
2024-12-20 12:00:00,58.69,58.7,58.64,58.67,8945.0,57.8798,57.8896,57.8305,57.86,8945.0
2024-12-20 12:05:00,58.68,58.72,58.68,58.7,11862.0,57.8699,57.9094,57.8699,57.8896,11862.0
2024-12-20 12:10:00,58.71,58.72,58.68,58.69,10045.0,57.8995,57.9094,57.8699,57.8798,10045.0
2024-12-20 12:15:00,58.69,58.69,58.64,58.65,9156.0,57.8798,57.8798,57.8305,57.8403,9156.0
2024-12-20 12:20:00,58.66,58.69,58.62,58.69,6819.0,57.8502,57.8798,57.8107,57.8798,6819.0
2024-12-20 12:25:00,58.69,58.75,58.67,58.74,8361.0,57.8798,57.9389,57.86,57.9291,8361.0
2024-12-20 12:30:00,58.72,58.72,58.61,58.66,8340.0,57.9094,57.9094,57.8009,57.8502,8340.0
2024-12-20 12:35:00,58.67,58.77,58.65,58.73,8020.0,57.86,57.9587,57.8403,57.9192,8020.0
2024-12-20 12:40:00,58.73,58.73,58.67,58.67,10711.0,57.9192,57.9192,57.86,57.86,10711.0
2024-12-20 12:45:00,58.67,58.72,58.63,58.72,7955.0,57.86,57.9094,57.8206,57.9094,7955.0
2024-12-20 12:50:00,58.72,58.72,58.67,58.72,6350.0,57.9094,57.9094,57.86,57.9094,6350.0
2024-12-20 12:55:00,58.73,58.77,58.67,58.67,7041.0,57.9192,57.9587,57.86,57.86,7041.0
2024-12-20 13:00:00,58.68,58.7,58.59,58.59,5858.0,57.8699,57.8896,57.7812,57.7812,5858.0
2024-12-20 13:05:00,58.58,58.58,58.52,58.57,7600.0,57.7713,57.7713,57.7121,57.7614,7600.0
2024-12-20 13:10:00,58.56,58.59,58.53,58.58,9178.0,57.7516,57.7812,57.722,57.7713,9178.0
2024-12-20 13:15:00,58.59,58.59,58.49,58.55,14000.0,57.7812,57.7812,57.6825,57.7417,14000.0
2024-12-20 13:20:00,58.56,58.58,58.47,58.5,15201.0,57.7516,57.7713,57.6628,57.6924,15201.0
2024-12-20 13:25:00,58.49,58.54,58.47,58.52,13305.0,57.6825,57.7318,57.6628,57.7121,13305.0
2024-12-20 13:30:00,58.52,58.59,58.49,58.51,9996.0,57.7121,57.7812,57.6825,57.7023,9996.0
2024-12-20 13:35:00,58.53,58.56,58.42,58.44,14600.0,57.722,57.7516,57.6135,57.6332,14600.0
2024-12-20 13:40:00,58.45,58.49,58.42,58.49,6310.0,57.6431,57.6825,57.6135,57.6825,6310.0
2024-12-20 13:45:00,58.47,58.47,58.42,58.42,2751.0,57.6628,57.6628,57.6135,57.6135,2751.0
2024-12-20 13:50:00,58.42,58.49,58.41,58.49,9039.0,57.6135,57.6825,57.6036,57.6825,9039.0
2024-12-20 13:55:00,58.5,58.52,58.38,58.38,6900.0,57.6924,57.7121,57.5741,57.5741,6900.0
2024-12-20 14:00:00,58.37,58.42,58.37,58.41,10104.0,57.5642,57.6135,57.5642,57.6036,10104.0
2024-12-20 14:05:00,58.43,58.46,58.38,58.41,5278.0,57.6234,57.6529,57.5741,57.6036,5278.0
2024-12-20 14:10:00,58.42,58.42,58.38,58.41,6443.0,57.6135,57.6135,57.5741,57.6036,6443.0
2024-12-20 14:15:00,58.42,58.45,58.41,58.43,6564.0,57.6135,57.6431,57.6036,57.6234,6564.0
2024-12-20 14:20:00,58.45,58.49,58.43,58.46,13818.0,57.6431,57.6825,57.6234,57.6529,13818.0
2024-12-20 14:25:00,58.45,58.48,58.44,58.47,13373.0,57.6431,57.6727,57.6332,57.6628,13373.0
2024-12-20 14:30:00,58.46,58.64,58.45,58.64,11600.0,57.6529,57.8305,57.6431,57.8305,11600.0
2024-12-20 14:35:00,58.65,58.67,58.6,58.63,7868.0,57.8403,57.86,57.791,57.8206,7868.0
2024-12-20 14:40:00,58.63,58.66,58.6,58.65,13490.0,57.8206,57.8502,57.791,57.8403,13490.0
2024-12-20 14:45:00,58.66,58.66,58.62,58.63,6775.0,57.8502,57.8502,57.8107,57.8206,6775.0
2024-12-20 14:50:00,58.63,58.66,58.58,58.59,5137.0,57.8206,57.8502,57.7713,57.7812,5137.0
2024-12-20 14:55:00,58.6,58.63,58.58,58.61,12794.0,57.791,57.8206,57.7713,57.8009,12794.0
2024-12-20 15:00:00,58.62,58.73,58.62,58.67,10420.0,57.8107,57.9192,57.8107,57.86,10420.0
2024-12-20 15:05:00,58.66,58.69,58.64,58.66,11934.0,57.8502,57.8798,57.8305,57.8502,11934.0
2024-12-20 15:10:00,58.65,58.7,58.65,58.67,12017.0,57.8403,57.8896,57.8403,57.86,12017.0
2024-12-20 15:15:00,58.67,58.68,58.63,58.64,15784.0,57.86,57.8699,57.8206,57.8305,15784.0
2024-12-20 15:20:00,58.64,58.65,58.57,58.63,10492.0,57.8305,57.8403,57.7614,57.8206,10492.0
2024-12-20 15:25:00,58.62,58.67,58.61,58.67,9814.0,57.8107,57.86,57.8009,57.86,9814.0
2024-12-20 15:30:00,58.67,58.69,58.48,58.5,24853.0,57.86,57.8798,57.6727,57.6924,24853.0
2024-12-20 15:35:00,58.49,58.62,58.49,58.6,19119.0,57.6825,57.8107,57.6825,57.791,19119.0
2024-12-20 15:40:00,58.61,58.66,58.55,58.58,33044.0,57.8009,57.8502,57.7417,57.7713,33044.0
2024-12-20 15:45:00,58.58,58.67,58.58,58.6,31187.0,57.7713,57.86,57.7713,57.791,31187.0
2024-12-20 15:50:00,58.59,58.6,58.25,58.32,169476.0,57.7812,57.791,57.4458,57.5149,169476.0
2024-12-20 15:55:00,58.3,58.57,58.3,58.54,110879.0,57.4952,57.7614,57.4952,57.7318,110879.0
2024-12-23 09:30:00,58.13,58.55,58.13,58.37,31998.0,57.3275,57.7417,57.3275,57.5642,31998.0
2024-12-23 09:35:00,58.39,58.59,58.38,58.48,14074.0,57.5839,57.7812,57.5741,57.6727,14074.0
2024-12-23 09:40:00,58.51,58.63,58.44,58.55,10467.0,57.7023,57.8206,57.6332,57.7417,10467.0
2024-12-23 09:45:00,58.52,58.56,58.44,58.44,10526.0,57.7121,57.7516,57.6332,57.6332,10526.0
2024-12-23 09:50:00,58.44,58.45,58.3,58.42,18903.0,57.6332,57.6431,57.4952,57.6135,18903.0
2024-12-23 09:55:00,58.4,58.41,58.35,58.37,12352.0,57.5938,57.6036,57.5445,57.5642,12352.0
2024-12-23 10:00:00,58.36,58.39,58.2,58.21,14200.0,57.5543,57.5839,57.3965,57.4064,14200.0
2024-12-23 10:05:00,58.2,58.31,58.19,58.21,12867.0,57.3965,57.505,57.3867,57.4064,12867.0
2024-12-23 10:10:00,58.22,58.26,58.2,58.26,10339.0,57.4163,57.4557,57.3965,57.4557,10339.0
2024-12-23 10:15:00,58.26,58.36,58.25,58.32,8309.0,57.4557,57.5543,57.4458,57.5149,8309.0
2024-12-23 10:20:00,58.34,58.39,58.27,58.32,11951.0,57.5346,57.5839,57.4656,57.5149,11951.0
2024-12-23 10:25:00,58.32,58.34,58.28,58.32,9662.0,57.5149,57.5346,57.4754,57.5149,9662.0
2024-12-23 10:30:00,58.32,58.32,58.22,58.26,10993.0,57.5149,57.5149,57.4163,57.4557,10993.0
2024-12-23 10:35:00,58.26,58.32,58.26,58.28,7533.0,57.4557,57.5149,57.4557,57.4754,7533.0
2024-12-23 10:40:00,58.29,58.29,58.19,58.2,8923.0,57.4853,57.4853,57.3867,57.3965,8923.0
2024-12-23 10:45:00,58.2,58.22,58.16,58.19,21274.0,57.3965,57.4163,57.3571,57.3867,21274.0
2024-12-23 10:50:00,58.2,58.2,58.18,58.18,5203.0,57.3965,57.3965,57.3768,57.3768,5203.0
2024-12-23 10:55:00,58.19,58.23,58.12,58.15,12564.0,57.3867,57.4261,57.3176,57.3472,12564.0
2024-12-23 11:00:00,58.15,58.2,58.13,58.2,5210.0,57.3472,57.3965,57.3275,57.3965,5210.0
2024-12-23 11:05:00,58.2,58.2,58.14,58.15,6859.0,57.3965,57.3965,57.3374,57.3472,6859.0
2024-12-23 11:10:00,58.16,58.23,58.16,58.23,9767.0,57.3571,57.4261,57.3571,57.4261,9767.0
2024-12-23 11:15:00,58.23,58.3,58.22,58.3,8899.0,57.4261,57.4952,57.4163,57.4952,8899.0
2024-12-23 11:20:00,58.3,58.37,58.3,58.33,6434.0,57.4952,57.5642,57.4952,57.5247,6434.0
2024-12-23 11:25:00,58.32,58.33,58.27,58.29,10832.0,57.5149,57.5247,57.4656,57.4853,10832.0
2024-12-23 11:30:00,58.27,58.3,58.27,58.28,11223.0,57.4656,57.4952,57.4656,57.4754,11223.0
2024-12-23 11:35:00,58.3,58.3,58.27,58.27,6027.0,57.4952,57.4952,57.4656,57.4656,6027.0
2024-12-23 11:40:00,58.25,58.29,58.24,58.29,6393.0,57.4458,57.4853,57.436,57.4853,6393.0
2024-12-23 11:45:00,58.29,58.34,58.28,58.34,4101.0,57.4853,57.5346,57.4754,57.5346,4101.0
2024-12-23 11:50:00,58.33,58.39,58.33,58.39,6322.0,57.5247,57.5839,57.5247,57.5839,6322.0
2024-12-23 11:55:00,58.37,58.37,58.35,58.35,6812.0,57.5642,57.5642,57.5445,57.5445,6812.0
2024-12-23 12:00:00,58.35,58.43,58.35,58.4,7612.0,57.5445,57.6234,57.5445,57.5938,7612.0
2024-12-23 12:05:00,58.39,58.41,58.37,58.37,7631.0,57.5839,57.6036,57.5642,57.5642,7631.0
2024-12-23 12:10:00,58.36,58.38,58.35,58.36,7049.0,57.5543,57.5741,57.5445,57.5543,7049.0
2024-12-23 12:15:00,58.36,58.36,58.34,58.35,5315.0,57.5543,57.5543,57.5346,57.5445,5315.0
2024-12-23 12:20:00,58.36,58.39,58.36,58.39,4043.0,57.5543,57.5839,57.5543,57.5839,4043.0
2024-12-23 12:25:00,58.4,58.44,58.4,58.43,4800.0,57.5938,57.6332,57.5938,57.6234,4800.0
2024-12-23 12:30:00,58.41,58.45,58.37,58.45,3849.0,57.6036,57.6431,57.5642,57.6431,3849.0
2024-12-23 12:35:00,58.45,58.45,58.4,58.44,7726.0,57.6431,57.6431,57.5938,57.6332,7726.0
2024-12-23 12:40:00,58.44,58.44,58.4,58.42,4615.0,57.6332,57.6332,57.5938,57.6135,4615.0
2024-12-23 12:45:00,58.43,58.45,58.42,58.45,5925.0,57.6234,57.6431,57.6135,57.6431,5925.0
2024-12-23 12:50:00,58.44,58.45,58.43,58.43,2618.0,57.6332,57.6431,57.6234,57.6234,2618.0
2024-12-23 12:55:00,58.43,58.47,58.43,58.44,6094.0,57.6234,57.6628,57.6234,57.6332,6094.0
2024-12-23 13:00:00,58.43,58.49,58.43,58.49,6852.0,57.6234,57.6825,57.6234,57.6825,6852.0
2024-12-23 13:05:00,58.49,58.51,58.47,58.5,6811.0,57.6825,57.7023,57.6628,57.6924,6811.0
2024-12-23 13:10:00,58.5,58.52,58.48,58.5,2278.0,57.6924,57.7121,57.6727,57.6924,2278.0
2024-12-23 13:15:00,58.5,58.53,58.5,58.53,8126.0,57.6924,57.722,57.6924,57.722,8126.0
2024-12-23 13:20:00,58.52,58.52,58.48,58.5,6542.0,57.7121,57.7121,57.6727,57.6924,6542.0
2024-12-23 13:25:00,58.5,58.55,58.5,58.55,4426.0,57.6924,57.7417,57.6924,57.7417,4426.0
2024-12-23 13:30:00,58.55,58.56,58.54,58.54,7710.0,57.7417,57.7516,57.7318,57.7318,7710.0
2024-12-23 13:35:00,58.54,58.58,58.54,58.58,7273.0,57.7318,57.7713,57.7318,57.7713,7273.0
2024-12-23 13:40:00,58.58,58.58,58.54,58.57,5043.0,57.7713,57.7713,57.7318,57.7614,5043.0
2024-12-23 13:45:00,58.58,58.6,58.58,58.58,6497.0,57.7713,57.791,57.7713,57.7713,6497.0
2024-12-23 13:50:00,58.59,58.61,58.59,58.61,4500.0,57.7812,57.8009,57.7812,57.8009,4500.0
2024-12-23 13:55:00,58.6,58.65,58.58,58.62,4343.0,57.791,57.8403,57.7713,57.8107,4343.0
2024-12-23 14:00:00,58.62,58.63,58.61,58.63,7954.0,57.8107,57.8206,57.8009,57.8206,7954.0
2024-12-23 14:05:00,58.64,58.69,58.63,58.69,10608.0,57.8305,57.8798,57.8206,57.8798,10608.0
2024-12-23 14:10:00,58.69,58.73,58.69,58.73,7345.0,57.8798,57.9192,57.8798,57.9192,7345.0
2024-12-23 14:15:00,58.74,58.75,58.73,58.73,12722.0,57.9291,57.9389,57.9192,57.9192,12722.0
2024-12-23 14:20:00,58.72,58.73,58.72,58.72,2347.0,57.9094,57.9192,57.9094,57.9094,2347.0
2024-12-23 14:25:00,58.72,58.72,58.7,58.71,8253.0,57.9094,57.9094,57.8896,57.8995,8253.0
2024-12-23 14:30:00,58.71,58.76,58.71,58.76,5526.0,57.8995,57.9488,57.8995,57.9488,5526.0
2024-12-23 14:35:00,58.75,58.76,58.72,58.72,7237.0,57.9389,57.9488,57.9094,57.9094,7237.0
2024-12-23 14:40:00,58.73,58.74,58.72,58.74,6753.0,57.9192,57.9291,57.9094,57.9291,6753.0
2024-12-23 14:45:00,58.74,58.74,58.72,58.72,2861.0,57.9291,57.9291,57.9094,57.9094,2861.0
2024-12-23 14:50:00,58.71,58.73,58.69,58.72,15996.0,57.8995,57.9192,57.8798,57.9094,15996.0
2024-12-23 14:55:00,58.71,58.72,58.71,58.72,4749.0,57.8995,57.9094,57.8995,57.9094,4749.0
2024-12-23 15:00:00,58.71,58.71,58.68,58.7,8479.0,57.8995,57.8995,57.8699,57.8896,8479.0
2024-12-23 15:05:00,58.7,58.72,58.67,58.68,5723.0,57.8896,57.9094,57.86,57.8699,5723.0
2024-12-23 15:10:00,58.68,58.72,58.65,58.72,7564.0,57.8699,57.9094,57.8403,57.9094,7564.0
2024-12-23 15:15:00,58.72,58.73,58.67,58.69,11952.0,57.9094,57.9192,57.86,57.8798,11952.0
2024-12-23 15:20:00,58.7,58.7,58.66,58.67,7094.0,57.8896,57.8896,57.8502,57.86,7094.0
2024-12-23 15:25:00,58.68,58.73,58.68,58.7,8468.0,57.8699,57.9192,57.8699,57.8896,8468.0
2024-12-23 15:30:00,58.72,58.73,58.71,58.72,7499.0,57.9094,57.9192,57.8995,57.9094,7499.0
2024-12-23 15:35:00,58.72,58.76,58.71,58.74,17835.0,57.9094,57.9488,57.8995,57.9291,17835.0
2024-12-23 15:40:00,58.75,58.84,58.74,58.81,11306.0,57.9389,58.0277,57.9291,57.9981,11306.0
2024-12-23 15:45:00,58.82,58.87,58.82,58.84,13698.0,58.008,58.0573,58.008,58.0277,13698.0
2024-12-23 15:50:00,58.84,58.96,58.84,58.89,50583.0,58.0277,58.146,58.0277,58.077,50583.0
2024-12-23 15:55:00,58.9,59.02,58.9,58.97,103180.0,58.0869,58.2052,58.0869,58.1559,103180.0
2024-12-24 09:30:00,58.8,59.08,58.8,58.94,12496.0,57.9883,58.2644,57.9883,58.1263,12496.0
2024-12-24 09:35:00,58.96,59.12,58.93,59.07,11883.0,58.146,58.3038,58.1165,58.2545,11883.0
2024-12-24 09:40:00,59.07,59.19,59.07,59.1,3900.0,58.2545,58.3729,58.2545,58.2841,3900.0
2024-12-24 09:45:00,59.12,59.17,59.07,59.1,3162.0,58.3038,58.3531,58.2545,58.2841,3162.0
2024-12-24 09:50:00,59.08,59.17,59.08,59.17,4881.0,58.2644,58.3531,58.2644,58.3531,4881.0
2024-12-24 09:55:00,59.17,59.34,59.16,59.32,17899.0,58.3531,58.5208,58.3433,58.5011,17899.0
2024-12-24 10:00:00,59.3,59.49,59.3,59.47,9997.0,58.4814,58.6687,58.4814,58.649,9997.0
2024-12-24 10:05:00,59.48,59.61,59.48,59.54,27571.0,58.6589,58.7871,58.6589,58.718,27571.0
2024-12-24 10:10:00,59.55,59.63,59.55,59.6,10919.0,58.7279,58.8068,58.7279,58.7772,10919.0
2024-12-24 10:15:00,59.61,59.67,59.51,59.52,9840.0,58.7871,58.8462,58.6885,58.6983,9840.0
2024-12-24 10:20:00,59.52,59.52,59.43,59.44,4940.0,58.6983,58.6983,58.6096,58.6194,4940.0
2024-12-24 10:25:00,59.44,59.45,59.34,59.35,8267.0,58.6194,58.6293,58.5208,58.5307,8267.0
2024-12-24 10:30:00,59.34,59.37,59.33,59.36,4166.0,58.5208,58.5504,58.5109,58.5405,4166.0
2024-12-24 10:35:00,59.37,59.46,59.37,59.41,8284.0,58.5504,58.6391,58.5504,58.5898,8284.0
2024-12-24 10:40:00,59.43,59.44,59.42,59.43,4619.0,58.6096,58.6194,58.5997,58.6096,4619.0
2024-12-24 10:45:00,59.44,59.49,59.43,59.49,4387.0,58.6194,58.6687,58.6096,58.6687,4387.0
2024-12-24 10:50:00,59.47,59.48,59.41,59.41,5900.0,58.649,58.6589,58.5898,58.5898,5900.0
2024-12-24 10:55:00,59.41,59.48,59.41,59.48,4871.0,58.5898,58.6589,58.5898,58.6589,4871.0
2024-12-24 11:00:00,59.48,59.53,59.48,59.52,5863.0,58.6589,58.7082,58.6589,58.6983,5863.0
2024-12-24 11:05:00,59.51,59.54,59.51,59.51,6996.0,58.6885,58.718,58.6885,58.6885,6996.0
2024-12-24 11:10:00,59.51,59.55,59.48,59.52,7910.0,58.6885,58.7279,58.6589,58.6983,7910.0
2024-12-24 11:15:00,59.52,59.53,59.51,59.52,3958.0,58.6983,58.7082,58.6885,58.6983,3958.0
2024-12-24 11:20:00,59.52,59.54,59.51,59.54,4429.0,58.6983,58.718,58.6885,58.718,4429.0
2024-12-24 11:25:00,59.54,59.58,59.54,59.56,7769.0,58.718,58.7575,58.718,58.7378,7769.0
2024-12-24 11:30:00,59.55,59.55,59.53,59.55,7071.0,58.7279,58.7279,58.7082,58.7279,7071.0
2024-12-24 11:35:00,59.55,59.6,59.55,59.58,9675.0,58.7279,58.7772,58.7279,58.7575,9675.0
2024-12-24 11:40:00,59.59,59.61,59.58,59.61,6064.0,58.7673,58.7871,58.7575,58.7871,6064.0
2024-12-24 11:45:00,59.6,59.63,59.6,59.6,7146.0,58.7772,58.8068,58.7772,58.7772,7146.0
2024-12-24 11:50:00,59.6,59.6,59.51,59.53,11595.0,58.7772,58.7772,58.6885,58.7082,11595.0
2024-12-24 11:55:00,59.53,59.56,59.5,59.5,8074.0,58.7082,58.7378,58.6786,58.6786,8074.0
2024-12-24 12:00:00,59.5,59.57,59.5,59.57,6510.0,58.6786,58.7476,58.6786,58.7476,6510.0
2024-12-24 12:05:00,59.57,59.61,59.56,59.61,7712.0,58.7476,58.7871,58.7378,58.7871,7712.0
2024-12-24 12:10:00,59.62,59.66,59.6,59.66,9220.0,58.7969,58.8364,58.7772,58.8364,9220.0
2024-12-24 12:15:00,59.65,59.65,59.6,59.63,13621.0,58.8265,58.8265,58.7772,58.8068,13621.0
2024-12-24 12:20:00,59.63,59.64,59.63,59.64,6587.0,58.8068,58.8167,58.8068,58.8167,6587.0
2024-12-24 12:25:00,59.65,59.69,59.65,59.69,12241.0,58.8265,58.866,58.8265,58.866,12241.0
2024-12-24 12:30:00,59.68,59.7,59.65,59.67,10508.0,58.8561,58.8758,58.8265,58.8462,10508.0
2024-12-24 12:35:00,59.66,59.74,59.65,59.74,23974.0,58.8364,58.9153,58.8265,58.9153,23974.0
2024-12-24 12:40:00,59.74,59.77,59.71,59.75,16331.0,58.9153,58.9449,58.8857,58.9251,16331.0
2024-12-24 12:45:00,59.74,59.74,59.7,59.72,10389.0,58.9153,58.9153,58.8758,58.8956,10389.0
2024-12-24 12:50:00,59.72,59.84,59.72,59.79,28940.0,58.8956,59.0139,58.8956,58.9646,28940.0
2024-12-24 12:55:00,59.79,59.84,59.77,59.84,30895.0,58.9646,59.0139,58.9449,59.0139,30895.0
2024-12-26 09:30:00,59.56,59.65,59.43,59.56,11400.0,58.7378,58.8265,58.6096,58.7378,11400.0
2024-12-26 09:35:00,59.53,59.61,59.5,59.6,5366.0,58.7082,58.7871,58.6786,58.7772,5366.0
2024-12-26 09:40:00,59.6,59.66,59.6,59.63,7476.0,58.7772,58.8364,58.7772,58.8068,7476.0
2024-12-26 09:45:00,59.63,59.76,59.63,59.72,12965.0,58.8068,58.935,58.8068,58.8956,12965.0
2024-12-26 09:50:00,59.72,59.72,59.58,59.58,10099.0,58.8956,58.8956,58.7575,58.7575,10099.0
2024-12-26 09:55:00,59.58,59.71,59.56,59.71,10944.0,58.7575,58.8857,58.7378,58.8857,10944.0
2024-12-26 10:00:00,59.69,59.71,59.65,59.68,7025.0,58.866,58.8857,58.8265,58.8561,7025.0
2024-12-26 10:05:00,59.69,59.77,59.69,59.74,10663.0,58.866,58.9449,58.866,58.9153,10663.0
2024-12-26 10:10:00,59.77,59.77,59.72,59.77,7092.0,58.9449,58.9449,58.8956,58.9449,7092.0
2024-12-26 10:15:00,59.78,59.79,59.73,59.74,4319.0,58.9547,58.9646,58.9054,58.9153,4319.0
2024-12-26 10:20:00,59.74,59.77,59.74,59.75,5195.0,58.9153,58.9449,58.9153,58.9251,5195.0
2024-12-26 10:25:00,59.76,59.76,59.72,59.73,6355.0,58.935,58.935,58.8956,58.9054,6355.0
2024-12-26 10:30:00,59.73,59.76,59.72,59.75,8817.0,58.9054,58.935,58.8956,58.9251,8817.0
2024-12-26 10:35:00,59.74,59.74,59.68,59.68,3650.0,58.9153,58.9153,58.8561,58.8561,3650.0
2024-12-26 10:40:00,59.69,59.72,59.67,59.71,6480.0,58.866,58.8956,58.8462,58.8857,6480.0
2024-12-26 10:45:00,59.69,59.74,59.69,59.74,5627.0,58.866,58.9153,58.866,58.9153,5627.0
2024-12-26 10:50:00,59.75,59.75,59.7,59.7,8513.0,58.9251,58.9251,58.8758,58.8758,8513.0
2024-12-26 10:55:00,59.7,59.72,59.7,59.71,6645.0,58.8758,58.8956,58.8758,58.8857,6645.0
2024-12-26 11:00:00,59.71,59.71,59.66,59.68,10017.0,58.8857,58.8857,58.8364,58.8561,10017.0
2024-12-26 11:05:00,59.68,59.68,59.65,59.67,7556.0,58.8561,58.8561,58.8265,58.8462,7556.0
2024-12-26 11:10:00,59.67,59.74,59.67,59.74,7730.0,58.8462,58.9153,58.8462,58.9153,7730.0
2024-12-26 11:15:00,59.75,59.76,59.73,59.74,5272.0,58.9251,58.935,58.9054,58.9153,5272.0
2024-12-26 11:20:00,59.74,59.81,59.74,59.79,10367.0,58.9153,58.9843,58.9153,58.9646,10367.0
2024-12-26 11:25:00,59.78,59.79,59.77,59.79,6179.0,58.9547,58.9646,58.9449,58.9646,6179.0
2024-12-26 11:30:00,59.78,59.81,59.78,59.79,2577.0,58.9547,58.9843,58.9547,58.9646,2577.0
2024-12-26 11:35:00,59.78,59.79,59.74,59.74,4896.0,58.9547,58.9646,58.9153,58.9153,4896.0
2024-12-26 11:40:00,59.74,59.76,59.74,59.76,2058.0,58.9153,58.935,58.9153,58.935,2058.0
2024-12-26 11:45:00,59.75,59.77,59.75,59.77,3102.0,58.9251,58.9449,58.9251,58.9449,3102.0
2024-12-26 11:50:00,59.78,59.78,59.76,59.76,5002.0,58.9547,58.9547,58.935,58.935,5002.0
2024-12-26 11:55:00,59.77,59.8,59.77,59.8,5299.0,58.9449,58.9744,58.9449,58.9744,5299.0
2024-12-26 12:00:00,59.8,59.8,59.78,59.78,4037.0,58.9744,58.9744,58.9547,58.9547,4037.0
2024-12-26 12:05:00,59.78,59.8,59.78,59.8,2764.0,58.9547,58.9744,58.9547,58.9744,2764.0
2024-12-26 12:10:00,59.8,59.82,59.8,59.81,4047.0,58.9744,58.9942,58.9744,58.9843,4047.0
2024-12-26 12:15:00,59.82,59.84,59.82,59.84,2204.0,58.9942,59.0139,58.9942,59.0139,2204.0
2024-12-26 12:20:00,59.84,59.85,59.84,59.84,2664.0,59.0139,59.0238,59.0139,59.0139,2664.0
2024-12-26 12:25:00,59.84,59.84,59.79,59.79,3919.0,59.0139,59.0139,58.9646,58.9646,3919.0
2024-12-26 12:30:00,59.79,59.83,59.78,59.83,3435.0,58.9646,59.004,58.9547,59.004,3435.0
2024-12-26 12:35:00,59.84,59.85,59.8,59.8,1765.0,59.0139,59.0238,58.9744,58.9744,1765.0
2024-12-26 12:40:00,59.8,59.83,59.79,59.83,3693.0,58.9744,59.004,58.9646,59.004,3693.0
2024-12-26 12:45:00,59.83,59.83,59.74,59.77,4493.0,59.004,59.004,58.9153,58.9449,4493.0
2024-12-26 12:50:00,59.75,59.81,59.75,59.81,3300.0,58.9251,58.9843,58.9251,58.9843,3300.0
2024-12-26 12:55:00,59.81,59.81,59.8,59.8,800.0,58.9843,58.9843,58.9744,58.9744,800.0
2024-12-26 13:00:00,59.8,59.82,59.8,59.81,3145.0,58.9744,58.9942,58.9744,58.9843,3145.0
2024-12-26 13:05:00,59.8,59.83,59.79,59.83,3239.0,58.9744,59.004,58.9646,59.004,3239.0
2024-12-26 13:10:00,59.84,59.84,59.79,59.8,1813.0,59.0139,59.0139,58.9646,58.9744,1813.0
2024-12-26 13:15:00,59.8,59.82,59.79,59.81,5989.0,58.9744,58.9942,58.9646,58.9843,5989.0
2024-12-26 13:20:00,59.81,59.81,59.79,59.79,1785.0,58.9843,58.9843,58.9646,58.9646,1785.0
2024-12-26 13:25:00,59.8,59.8,59.79,59.79,3184.0,58.9744,58.9744,58.9646,58.9646,3184.0
2024-12-26 13:30:00,59.78,59.79,59.73,59.73,12151.0,58.9547,58.9646,58.9054,58.9054,12151.0
2024-12-26 13:35:00,59.73,59.77,59.73,59.76,5013.0,58.9054,58.9449,58.9054,58.935,5013.0
2024-12-26 13:40:00,59.75,59.75,59.69,59.7,4924.0,58.9251,58.9251,58.866,58.8758,4924.0
2024-12-26 13:45:00,59.71,59.77,59.71,59.76,4758.0,58.8857,58.9449,58.8857,58.935,4758.0
2024-12-26 13:50:00,59.76,59.76,59.74,59.76,4892.0,58.935,58.935,58.9153,58.935,4892.0
2024-12-26 13:55:00,59.76,59.77,59.75,59.77,1841.0,58.935,58.9449,58.9251,58.9449,1841.0
2024-12-26 14:00:00,59.77,59.78,59.77,59.78,4143.0,58.9449,58.9547,58.9449,58.9547,4143.0
2024-12-26 14:05:00,59.78,59.78,59.75,59.76,9223.0,58.9547,58.9547,58.9251,58.935,9223.0
2024-12-26 14:10:00,59.77,59.78,59.77,59.77,5516.0,58.9449,58.9547,58.9449,58.9449,5516.0
2024-12-26 14:15:00,59.77,59.78,59.76,59.78,6399.0,58.9449,58.9547,58.935,58.9547,6399.0
2024-12-26 14:20:00,59.78,59.78,59.78,59.78,2099.0,58.9547,58.9547,58.9547,58.9547,2099.0
2024-12-26 14:25:00,59.79,59.83,59.79,59.82,8572.0,58.9646,59.004,58.9646,58.9942,8572.0
2024-12-26 14:30:00,59.82,59.85,59.82,59.84,6488.0,58.9942,59.0238,58.9942,59.0139,6488.0
2024-12-26 14:35:00,59.84,59.85,59.84,59.85,903.0,59.0139,59.0238,59.0139,59.0238,903.0
2024-12-26 14:40:00,59.85,59.88,59.85,59.87,3795.0,59.0238,59.0533,59.0238,59.0435,3795.0
2024-12-26 14:45:00,59.88,59.91,59.88,59.91,5804.0,59.0533,59.0829,59.0533,59.0829,5804.0
2024-12-26 14:50:00,59.9,59.91,59.9,59.9,4361.0,59.0731,59.0829,59.0731,59.0731,4361.0
2024-12-26 14:55:00,59.91,59.91,59.9,59.9,1544.0,59.0829,59.0829,59.0731,59.0731,1544.0
2024-12-26 15:00:00,59.9,59.92,59.89,59.91,7792.0,59.0731,59.0928,59.0632,59.0829,7792.0
2024-12-26 15:05:00,59.91,59.91,59.9,59.9,5137.0,59.0829,59.0829,59.0731,59.0731,5137.0
2024-12-26 15:10:00,59.91,59.91,59.87,59.87,6748.0,59.0829,59.0829,59.0435,59.0435,6748.0
2024-12-26 15:15:00,59.87,59.88,59.85,59.86,7106.0,59.0435,59.0533,59.0238,59.0336,7106.0
2024-12-26 15:20:00,59.86,59.87,59.85,59.87,3244.0,59.0336,59.0435,59.0238,59.0435,3244.0
2024-12-26 15:25:00,59.87,59.88,59.87,59.88,10241.0,59.0435,59.0533,59.0435,59.0533,10241.0
2024-12-26 15:30:00,59.87,59.88,59.86,59.88,7831.0,59.0435,59.0533,59.0336,59.0533,7831.0
2024-12-26 15:35:00,59.88,59.92,59.88,59.92,6075.0,59.0533,59.0928,59.0533,59.0928,6075.0
2024-12-26 15:40:00,59.9,59.91,59.89,59.9,10118.0,59.0731,59.0829,59.0632,59.0731,10118.0
2024-12-26 15:45:00,59.89,59.96,59.89,59.96,27855.0,59.0632,59.1322,59.0632,59.1322,27855.0
2024-12-26 15:50:00,59.97,59.97,59.92,59.96,53238.0,59.1421,59.1421,59.0928,59.1322,53238.0
2024-12-26 15:55:00,59.97,60.05,59.97,59.99,51418.0,59.1421,59.221,59.1421,59.1618,51418.0
2024-12-27 09:30:00,59.57,59.8,59.52,59.78,14703.0,58.7476,58.9744,58.6983,58.9547,14703.0
2024-12-27 09:35:00,59.74,59.88,59.74,59.88,10665.0,58.9153,59.0533,58.9153,59.0533,10665.0
2024-12-27 09:40:00,59.81,59.96,59.8,59.94,14385.0,58.9843,59.1322,58.9744,59.1125,14385.0
2024-12-27 09:45:00,59.91,59.94,59.85,59.94,11015.0,59.0829,59.1125,59.0238,59.1125,11015.0
2024-12-27 09:50:00,59.92,60.02,59.91,59.99,9033.0,59.0928,59.1914,59.0829,59.1618,9033.0
2024-12-27 09:55:00,59.96,59.99,59.89,59.95,7863.0,59.1322,59.1618,59.0632,59.1224,7863.0
2024-12-27 10:00:00,59.95,59.97,59.76,59.79,10278.0,59.1224,59.1421,58.935,58.9646,10278.0
2024-12-27 10:05:00,59.77,59.8,59.72,59.79,10100.0,58.9449,58.9744,58.8956,58.9646,10100.0
2024-12-27 10:10:00,59.78,59.8,59.71,59.75,10000.0,58.9547,58.9744,58.8857,58.9251,10000.0
2024-12-27 10:15:00,59.75,59.78,59.64,59.67,11824.0,58.9251,58.9547,58.8167,58.8462,11824.0
2024-12-27 10:20:00,59.65,59.71,59.62,59.63,12714.0,58.8265,58.8857,58.7969,58.8068,12714.0
2024-12-27 10:25:00,59.62,59.63,59.54,59.54,7952.0,58.7969,58.8068,58.718,58.718,7952.0
2024-12-27 10:30:00,59.55,59.55,59.43,59.49,10607.0,58.7279,58.7279,58.6096,58.6687,10607.0
2024-12-27 10:35:00,59.49,59.54,59.49,59.52,6821.0,58.6687,58.718,58.6687,58.6983,6821.0
2024-12-27 10:40:00,59.5,59.61,59.5,59.61,7400.0,58.6786,58.7871,58.6786,58.7871,7400.0
2024-12-27 10:45:00,59.6,59.65,59.56,59.61,6000.0,58.7772,58.8265,58.7378,58.7871,6000.0
2024-12-27 10:50:00,59.59,59.62,59.55,59.57,8030.0,58.7673,58.7969,58.7279,58.7476,8030.0
2024-12-27 10:55:00,59.58,59.58,59.5,59.53,9104.0,58.7575,58.7575,58.6786,58.7082,9104.0
2024-12-27 11:00:00,59.54,59.54,59.46,59.47,8217.0,58.718,58.718,58.6391,58.649,8217.0
2024-12-27 11:05:00,59.47,59.49,59.46,59.47,6900.0,58.649,58.6687,58.6391,58.649,6900.0
2024-12-27 11:10:00,59.47,59.51,59.45,59.47,3130.0,58.649,58.6885,58.6293,58.649,3130.0
2024-12-27 11:15:00,59.48,59.52,59.48,59.52,3300.0,58.6589,58.6983,58.6589,58.6983,3300.0
2024-12-27 11:20:00,59.52,59.55,59.5,59.5,9385.0,58.6983,58.7279,58.6786,58.6786,9385.0
2024-12-27 11:25:00,59.5,59.59,59.49,59.59,16407.0,58.6786,58.7673,58.6687,58.7673,16407.0
2024-12-27 11:30:00,59.59,59.61,59.56,59.59,5575.0,58.7673,58.7871,58.7378,58.7673,5575.0
2024-12-27 11:35:00,59.58,59.62,59.58,59.6,4589.0,58.7575,58.7969,58.7575,58.7772,4589.0
2024-12-27 11:40:00,59.62,59.62,59.47,59.48,8940.0,58.7969,58.7969,58.649,58.6589,8940.0
2024-12-27 11:45:00,59.48,59.52,59.45,59.45,6360.0,58.6589,58.6983,58.6293,58.6293,6360.0
2024-12-27 11:50:00,59.45,59.45,59.33,59.35,5950.0,58.6293,58.6293,58.5109,58.5307,5950.0
2024-12-27 11:55:00,59.35,59.41,59.33,59.35,11874.0,58.5307,58.5898,58.5109,58.5307,11874.0
2024-12-27 12:00:00,59.34,59.39,59.3,59.3,11301.0,58.5208,58.5701,58.4814,58.4814,11301.0
2024-12-27 12:05:00,59.3,59.3,59.21,59.29,14699.0,58.4814,58.4814,58.3926,58.4715,14699.0
2024-12-27 12:10:00,59.3,59.3,59.22,59.22,9000.0,58.4814,58.4814,58.4025,58.4025,9000.0
2024-12-27 12:15:00,59.23,59.24,59.18,59.18,14396.0,58.4123,58.4222,58.363,58.363,14396.0
2024-12-27 12:20:00,59.18,59.21,59.14,59.17,8367.0,58.363,58.3926,58.3236,58.3531,8367.0
2024-12-27 12:25:00,59.18,59.23,59.17,59.2,21807.0,58.363,58.4123,58.3531,58.3827,21807.0
2024-12-27 12:30:00,59.21,59.28,59.21,59.26,6496.0,58.3926,58.4616,58.3926,58.4419,6496.0
2024-12-27 12:35:00,59.26,59.26,59.15,59.15,9173.0,58.4419,58.4419,58.3334,58.3334,9173.0
2024-12-27 12:40:00,59.16,59.23,59.16,59.21,9130.0,58.3433,58.4123,58.3433,58.3926,9130.0
2024-12-27 12:45:00,59.21,59.22,59.17,59.18,4840.0,58.3926,58.4025,58.3531,58.363,4840.0
2024-12-27 12:50:00,59.19,59.25,59.19,59.25,6569.0,58.3729,58.432,58.3729,58.432,6569.0
2024-12-27 12:55:00,59.24,59.25,59.23,59.23,6493.0,58.4222,58.432,58.4123,58.4123,6493.0
2024-12-27 13:00:00,59.23,59.31,59.23,59.31,5881.0,58.4123,58.4912,58.4123,58.4912,5881.0
2024-12-27 13:05:00,59.33,59.33,59.24,59.28,4261.0,58.5109,58.5109,58.4222,58.4616,4261.0
2024-12-27 13:10:00,59.3,59.34,59.3,59.33,3897.0,58.4814,58.5208,58.4814,58.5109,3897.0
2024-12-27 13:15:00,59.35,59.37,59.3,59.33,2810.0,58.5307,58.5504,58.4814,58.5109,2810.0
2024-12-27 13:20:00,59.32,59.35,59.32,59.34,4600.0,58.5011,58.5307,58.5011,58.5208,4600.0
2024-12-27 13:25:00,59.35,59.36,59.3,59.32,4459.0,58.5307,58.5405,58.4814,58.5011,4459.0
2024-12-27 13:30:00,59.32,59.38,59.3,59.38,8976.0,58.5011,58.5602,58.4814,58.5602,8976.0
2024-12-27 13:35:00,59.37,59.4,59.36,59.39,4103.0,58.5504,58.58,58.5405,58.5701,4103.0
2024-12-27 13:40:00,59.4,59.41,59.38,59.39,3584.0,58.58,58.5898,58.5602,58.5701,3584.0
2024-12-27 13:45:00,59.39,59.42,59.39,59.41,6447.0,58.5701,58.5997,58.5701,58.5898,6447.0
2024-12-27 13:50:00,59.42,59.47,59.42,59.47,6983.0,58.5997,58.649,58.5997,58.649,6983.0
2024-12-27 13:55:00,59.47,59.48,59.46,59.47,4593.0,58.649,58.6589,58.6391,58.649,4593.0
2024-12-27 14:00:00,59.46,59.47,59.42,59.42,8543.0,58.6391,58.649,58.5997,58.5997,8543.0
2024-12-27 14:05:00,59.42,59.47,59.42,59.47,6355.0,58.5997,58.649,58.5997,58.649,6355.0
2024-12-27 14:10:00,59.47,59.52,59.47,59.5,6306.0,58.649,58.6983,58.649,58.6786,6306.0
2024-12-27 14:15:00,59.5,59.54,59.49,59.54,9619.0,58.6786,58.718,58.6687,58.718,9619.0
2024-12-27 14:20:00,59.54,59.54,59.46,59.48,8409.0,58.718,58.718,58.6391,58.6589,8409.0
2024-12-27 14:25:00,59.48,59.48,59.45,59.47,6819.0,58.6589,58.6589,58.6293,58.649,6819.0
2024-12-27 14:30:00,59.47,59.48,59.45,59.47,5128.0,58.649,58.6589,58.6293,58.649,5128.0
2024-12-27 14:35:00,59.47,59.48,59.46,59.47,6600.0,58.649,58.6589,58.6391,58.649,6600.0
2024-12-27 14:40:00,59.48,59.52,59.48,59.51,5200.0,58.6589,58.6983,58.6589,58.6885,5200.0
2024-12-27 14:45:00,59.52,59.53,59.48,59.51,3796.0,58.6983,58.7082,58.6589,58.6885,3796.0
2024-12-27 14:50:00,59.51,59.52,59.5,59.51,4143.0,58.6885,58.6983,58.6786,58.6885,4143.0
2024-12-27 14:55:00,59.51,59.56,59.51,59.52,6809.0,58.6885,58.7378,58.6885,58.6983,6809.0
2024-12-27 15:00:00,59.51,59.51,59.41,59.43,4400.0,58.6885,58.6885,58.5898,58.6096,4400.0
2024-12-27 15:05:00,59.44,59.46,59.38,59.45,8595.0,58.6194,58.6391,58.5602,58.6293,8595.0
2024-12-27 15:10:00,59.44,59.44,59.36,59.36,10620.0,58.6194,58.6194,58.5405,58.5405,10620.0
2024-12-27 15:15:00,59.37,59.38,59.34,59.36,8469.0,58.5504,58.5602,58.5208,58.5405,8469.0
2024-12-27 15:20:00,59.35,59.37,59.33,59.34,10904.0,58.5307,58.5504,58.5109,58.5208,10904.0
2024-12-27 15:25:00,59.34,59.38,59.34,59.36,8745.0,58.5208,58.5602,58.5208,58.5405,8745.0
2024-12-27 15:30:00,59.35,59.38,59.34,59.35,13661.0,58.5307,58.5602,58.5208,58.5307,13661.0
2024-12-27 15:35:00,59.35,59.36,59.34,59.34,7897.0,58.5307,58.5405,58.5208,58.5208,7897.0
2024-12-27 15:40:00,59.33,59.36,59.31,59.32,16433.0,58.5109,58.5405,58.4912,58.5011,16433.0
2024-12-27 15:45:00,59.33,59.43,59.33,59.42,18683.0,58.5109,58.6096,58.5109,58.5997,18683.0
2024-12-27 15:50:00,59.43,59.55,59.43,59.51,39657.0,58.6096,58.7279,58.6096,58.6885,39657.0
2024-12-27 15:55:00,59.52,59.65,59.52,59.64,48367.0,58.6983,58.8265,58.6983,58.8167,48367.0
2024-12-30 09:30:00,59.12,59.15,58.64,58.77,13735.0,58.3038,58.3334,57.8305,57.9587,13735.0
2024-12-30 09:35:00,58.78,58.8,58.5,58.5,13107.0,57.9685,57.9883,57.6924,57.6924,13107.0
2024-12-30 09:40:00,58.51,58.61,58.5,58.58,7577.0,57.7023,57.8009,57.6924,57.7713,7577.0
2024-12-30 09:45:00,58.58,58.68,58.55,58.56,8795.0,57.7713,57.8699,57.7417,57.7516,8795.0
2024-12-30 09:50:00,58.56,58.62,58.46,58.5,11339.0,57.7516,57.8107,57.6529,57.6924,11339.0
2024-12-30 09:55:00,58.5,58.51,58.42,58.49,9815.0,57.6924,57.7023,57.6135,57.6825,9815.0
2024-12-30 10:00:00,58.45,58.63,58.45,58.6,16461.0,57.6431,57.8206,57.6431,57.791,16461.0
2024-12-30 10:05:00,58.59,58.65,58.55,58.59,7743.0,57.7812,57.8403,57.7417,57.7812,7743.0
2024-12-30 10:10:00,58.61,58.64,58.56,58.64,9325.0,57.8009,57.8305,57.7516,57.8305,9325.0
2024-12-30 10:15:00,58.63,58.63,58.53,58.56,8844.0,57.8206,57.8206,57.722,57.7516,8844.0
2024-12-30 10:20:00,58.55,58.57,58.46,58.47,12676.0,57.7417,57.7614,57.6529,57.6628,12676.0
2024-12-30 10:25:00,58.46,58.55,58.46,58.49,5754.0,57.6529,57.7417,57.6529,57.6825,5754.0
2024-12-30 10:30:00,58.48,58.53,58.47,58.52,7157.0,57.6727,57.722,57.6628,57.7121,7157.0
2024-12-30 10:35:00,58.52,58.6,58.48,58.6,5900.0,57.7121,57.791,57.6727,57.791,5900.0
2024-12-30 10:40:00,58.6,58.68,58.59,58.68,8889.0,57.791,57.8699,57.7812,57.8699,8889.0
2024-12-30 10:45:00,58.66,58.72,58.58,58.59,14157.0,57.8502,57.9094,57.7713,57.7812,14157.0
2024-12-30 10:50:00,58.59,58.6,58.55,58.58,5365.0,57.7812,57.791,57.7417,57.7713,5365.0
2024-12-30 10:55:00,58.59,58.67,58.59,58.67,3282.0,57.7812,57.86,57.7812,57.86,3282.0
2024-12-30 11:00:00,58.68,58.71,58.65,58.69,5447.0,57.8699,57.8995,57.8403,57.8798,5447.0
2024-12-30 11:05:00,58.7,58.72,58.67,58.71,2977.0,57.8896,57.9094,57.86,57.8995,2977.0
2024-12-30 11:10:00,58.74,58.76,58.7,58.76,4178.0,57.9291,57.9488,57.8896,57.9488,4178.0
2024-12-30 11:15:00,58.74,58.84,58.74,58.83,6128.0,57.9291,58.0277,57.9291,58.0178,6128.0
2024-12-30 11:20:00,58.85,58.87,58.79,58.8,3018.0,58.0376,58.0573,57.9784,57.9883,3018.0
2024-12-30 11:25:00,58.81,58.83,58.79,58.82,4232.0,57.9981,58.0178,57.9784,58.008,4232.0
2024-12-30 11:30:00,58.86,58.88,58.84,58.87,7693.0,58.0474,58.0671,58.0277,58.0573,7693.0
2024-12-30 11:35:00,58.86,58.88,58.84,58.87,7442.0,58.0474,58.0671,58.0277,58.0573,7442.0
2024-12-30 11:40:00,58.89,58.95,58.89,58.94,7622.0,58.077,58.1362,58.077,58.1263,7622.0
2024-12-30 11:45:00,58.92,58.92,58.79,58.79,2900.0,58.1066,58.1066,57.9784,57.9784,2900.0
2024-12-30 11:50:00,58.81,58.94,58.81,58.94,2900.0,57.9981,58.1263,57.9981,58.1263,2900.0
2024-12-30 11:55:00,58.95,58.99,58.95,58.95,8525.0,58.1362,58.1756,58.1362,58.1362,8525.0
2024-12-30 12:00:00,58.96,59.03,58.96,59.01,26407.0,58.146,58.2151,58.146,58.1954,26407.0
2024-12-30 12:05:00,59.02,59.03,58.99,59.0,6961.0,58.2052,58.2151,58.1756,58.1855,6961.0
2024-12-30 12:10:00,58.99,59.09,58.99,59.02,7130.0,58.1756,58.2742,58.1756,58.2052,7130.0
2024-12-30 12:15:00,59.02,59.08,59.02,59.08,3400.0,58.2052,58.2644,58.2052,58.2644,3400.0
2024-12-30 12:20:00,59.1,59.17,59.1,59.15,4961.0,58.2841,58.3531,58.2841,58.3334,4961.0
2024-12-30 12:25:00,59.16,59.17,59.12,59.15,3777.0,58.3433,58.3531,58.3038,58.3334,3777.0
2024-12-30 12:30:00,59.15,59.18,59.15,59.18,3050.0,58.3334,58.363,58.3334,58.363,3050.0
2024-12-30 12:35:00,59.18,59.18,59.15,59.16,2629.0,58.363,58.363,58.3334,58.3433,2629.0
2024-12-30 12:40:00,59.16,59.18,59.13,59.18,3507.0,58.3433,58.363,58.3137,58.363,3507.0
2024-12-30 12:45:00,59.17,59.22,59.16,59.22,6794.0,58.3531,58.4025,58.3433,58.4025,6794.0
2024-12-30 12:50:00,59.22,59.22,59.13,59.13,9980.0,58.4025,58.4025,58.3137,58.3137,9980.0
2024-12-30 12:55:00,59.13,59.26,59.11,59.26,16503.0,58.3137,58.4419,58.294,58.4419,16503.0
2024-12-30 13:00:00,59.23,59.24,59.17,59.17,4924.0,58.4123,58.4222,58.3531,58.3531,4924.0
2024-12-30 13:05:00,59.17,59.26,59.15,59.26,8802.0,58.3531,58.4419,58.3334,58.4419,8802.0
2024-12-30 13:10:00,59.26,59.28,59.25,59.28,2736.0,58.4419,58.4616,58.432,58.4616,2736.0
2024-12-30 13:15:00,59.27,59.27,59.22,59.25,5126.0,58.4518,58.4518,58.4025,58.432,5126.0
2024-12-30 13:20:00,59.25,59.27,59.2,59.2,4591.0,58.432,58.4518,58.3827,58.3827,4591.0
2024-12-30 13:25:00,59.2,59.23,59.16,59.22,5817.0,58.3827,58.4123,58.3433,58.4025,5817.0
2024-12-30 13:30:00,59.21,59.28,59.2,59.27,7087.0,58.3926,58.4616,58.3827,58.4518,7087.0
2024-12-30 13:35:00,59.28,59.3,59.22,59.23,5380.0,58.4616,58.4814,58.4025,58.4123,5380.0
2024-12-30 13:40:00,59.23,59.29,59.22,59.29,3804.0,58.4123,58.4715,58.4025,58.4715,3804.0
2024-12-30 13:45:00,59.27,59.3,59.26,59.29,5276.0,58.4518,58.4814,58.4419,58.4715,5276.0
2024-12-30 13:50:00,59.29,59.32,59.26,59.3,4208.0,58.4715,58.5011,58.4419,58.4814,4208.0
2024-12-30 13:55:00,59.3,59.3,59.25,59.27,4878.0,58.4814,58.4814,58.432,58.4518,4878.0
2024-12-30 14:00:00,59.3,59.3,59.26,59.26,3693.0,58.4814,58.4814,58.4419,58.4419,3693.0
2024-12-30 14:05:00,59.26,59.28,59.2,59.26,3594.0,58.4419,58.4616,58.3827,58.4419,3594.0
2024-12-30 14:10:00,59.28,59.28,59.2,59.23,5529.0,58.4616,58.4616,58.3827,58.4123,5529.0
2024-12-30 14:15:00,59.22,59.25,59.21,59.21,4623.0,58.4025,58.432,58.3926,58.3926,4623.0
2024-12-30 14:20:00,59.2,59.2,59.15,59.17,16931.0,58.3827,58.3827,58.3334,58.3531,16931.0
2024-12-30 14:25:00,59.17,59.22,59.16,59.2,8712.0,58.3531,58.4025,58.3433,58.3827,8712.0
2024-12-30 14:30:00,59.2,59.28,59.2,59.23,5745.0,58.3827,58.4616,58.3827,58.4123,5745.0
2024-12-30 14:35:00,59.23,59.26,59.22,59.23,10121.0,58.4123,58.4419,58.4025,58.4123,10121.0
2024-12-30 14:40:00,59.23,59.25,59.23,59.23,4697.0,58.4123,58.432,58.4123,58.4123,4697.0
2024-12-30 14:45:00,59.23,59.28,59.23,59.24,6097.0,58.4123,58.4616,58.4123,58.4222,6097.0
2024-12-30 14:50:00,59.25,59.28,59.24,59.26,3877.0,58.432,58.4616,58.4222,58.4419,3877.0
2024-12-30 14:55:00,59.27,59.33,59.26,59.31,9800.0,58.4518,58.5109,58.4419,58.4912,9800.0
2024-12-30 15:00:00,59.3,59.31,59.28,59.28,2823.0,58.4814,58.4912,58.4616,58.4616,2823.0
2024-12-30 15:05:00,59.28,59.32,59.26,59.29,8826.0,58.4616,58.5011,58.4419,58.4715,8826.0
2024-12-30 15:10:00,59.3,59.34,59.27,59.33,6160.0,58.4814,58.5208,58.4518,58.5109,6160.0
2024-12-30 15:15:00,59.33,59.36,59.33,59.34,8339.0,58.5109,58.5405,58.5109,58.5208,8339.0
2024-12-30 15:20:00,59.34,59.36,59.31,59.35,8386.0,58.5208,58.5405,58.4912,58.5307,8386.0
2024-12-30 15:25:00,59.34,59.34,59.22,59.23,7282.0,58.5208,58.5208,58.4025,58.4123,7282.0
2024-12-30 15:30:00,59.22,59.25,59.2,59.21,13552.0,58.4025,58.432,58.3827,58.3926,13552.0
2024-12-30 15:35:00,59.22,59.26,59.22,59.24,10964.0,58.4025,58.4419,58.4025,58.4222,10964.0
2024-12-30 15:40:00,59.25,59.3,59.24,59.3,21265.0,58.432,58.4814,58.4222,58.4814,21265.0
2024-12-30 15:45:00,59.31,59.36,59.3,59.34,22441.0,58.4912,58.5405,58.4814,58.5208,22441.0
2024-12-30 15:50:00,59.34,59.38,59.3,59.32,30161.0,58.5208,58.5602,58.4814,58.5011,30161.0
2024-12-30 15:55:00,59.31,59.32,59.14,59.17,49357.0,58.4912,58.5011,58.3236,58.3531,49357.0
2024-12-31 09:30:00,59.23,59.37,59.22,59.36,15529.0,58.4123,58.5504,58.4025,58.5405,15529.0
2024-12-31 09:35:00,59.33,59.35,59.18,59.18,17455.0,58.5109,58.5307,58.363,58.363,17455.0
2024-12-31 09:40:00,59.18,59.23,59.15,59.22,15621.0,58.363,58.4123,58.3334,58.4025,15621.0
2024-12-31 09:45:00,59.23,59.33,59.2,59.23,11814.0,58.4123,58.5109,58.3827,58.4123,11814.0
2024-12-31 09:50:00,59.25,59.25,59.17,59.2,5310.0,58.432,58.432,58.3531,58.3827,5310.0
2024-12-31 09:55:00,59.21,59.27,59.2,59.27,13779.0,58.3926,58.4518,58.3827,58.4518,13779.0
2024-12-31 10:00:00,59.27,59.34,59.25,59.26,15820.0,58.4518,58.5208,58.432,58.4419,15820.0
2024-12-31 10:05:00,59.25,59.25,59.11,59.11,14466.0,58.432,58.432,58.294,58.294,14466.0
2024-12-31 10:10:00,59.11,59.28,59.11,59.28,16335.0,58.294,58.4616,58.294,58.4616,16335.0
2024-12-31 10:15:00,59.28,59.34,59.24,59.33,18372.0,58.4616,58.5208,58.4222,58.5109,18372.0
2024-12-31 10:20:00,59.32,59.33,59.28,59.31,11218.0,58.5011,58.5109,58.4616,58.4912,11218.0
2024-12-31 10:25:00,59.3,59.33,59.22,59.23,15046.0,58.4814,58.5109,58.4025,58.4123,15046.0
2024-12-31 10:30:00,59.22,59.28,59.1,59.11,16235.0,58.4025,58.4616,58.2841,58.294,16235.0
2024-12-31 10:35:00,59.12,59.19,59.1,59.18,10816.0,58.3038,58.3729,58.2841,58.363,10816.0
2024-12-31 10:40:00,59.18,59.18,59.12,59.15,6703.0,58.363,58.363,58.3038,58.3334,6703.0
2024-12-31 10:45:00,59.15,59.2,59.12,59.12,14355.0,58.3334,58.3827,58.3038,58.3038,14355.0
2024-12-31 10:50:00,59.12,59.2,59.12,59.19,5473.0,58.3038,58.3827,58.3038,58.3729,5473.0
2024-12-31 10:55:00,59.19,59.22,59.17,59.19,4652.0,58.3729,58.4025,58.3531,58.3729,4652.0
2024-12-31 11:00:00,59.19,59.19,59.04,59.04,10196.0,58.3729,58.3729,58.2249,58.2249,10196.0
2024-12-31 11:05:00,59.04,59.08,59.02,59.08,8540.0,58.2249,58.2644,58.2052,58.2644,8540.0
2024-12-31 11:10:00,59.07,59.08,58.99,59.03,5626.0,58.2545,58.2644,58.1756,58.2151,5626.0
2024-12-31 11:15:00,59.02,59.03,58.96,58.96,5358.0,58.2052,58.2151,58.146,58.146,5358.0
2024-12-31 11:20:00,58.95,59.02,58.93,58.97,12200.0,58.1362,58.2052,58.1165,58.1559,12200.0
2024-12-31 11:25:00,58.98,58.99,58.95,58.98,5115.0,58.1658,58.1756,58.1362,58.1658,5115.0
2024-12-31 11:30:00,58.98,58.98,58.95,58.98,2710.0,58.1658,58.1658,58.1362,58.1658,2710.0
2024-12-31 11:35:00,58.98,58.99,58.93,58.93,5367.0,58.1658,58.1756,58.1165,58.1165,5367.0
2024-12-31 11:40:00,58.92,58.98,58.92,58.95,7542.0,58.1066,58.1658,58.1066,58.1362,7542.0
2024-12-31 11:45:00,58.98,58.98,58.91,58.97,2472.0,58.1658,58.1658,58.0967,58.1559,2472.0
2024-12-31 11:50:00,58.97,58.97,58.92,58.93,1700.0,58.1559,58.1559,58.1066,58.1165,1700.0
2024-12-31 11:55:00,58.92,58.92,58.88,58.91,3055.0,58.1066,58.1066,58.0671,58.0967,3055.0
2024-12-31 12:00:00,58.91,58.91,58.84,58.91,4635.0,58.0967,58.0967,58.0277,58.0967,4635.0
2024-12-31 12:05:00,58.92,58.94,58.91,58.94,5989.0,58.1066,58.1263,58.0967,58.1263,5989.0
2024-12-31 12:10:00,58.95,58.95,58.91,58.93,2324.0,58.1362,58.1362,58.0967,58.1165,2324.0
2024-12-31 12:15:00,58.94,58.95,58.92,58.94,4279.0,58.1263,58.1362,58.1066,58.1263,4279.0
2024-12-31 12:20:00,58.93,58.93,58.87,58.88,3799.0,58.1165,58.1165,58.0573,58.0671,3799.0
2024-12-31 12:25:00,58.88,58.89,58.81,58.81,2131.0,58.0671,58.077,57.9981,57.9981,2131.0
2024-12-31 12:30:00,58.81,58.83,58.8,58.81,3100.0,57.9981,58.0178,57.9883,57.9981,3100.0
2024-12-31 12:35:00,58.81,58.81,58.77,58.81,8163.0,57.9981,57.9981,57.9587,57.9981,8163.0
2024-12-31 12:40:00,58.8,58.82,58.78,58.81,4741.0,57.9883,58.008,57.9685,57.9981,4741.0
2024-12-31 12:45:00,58.79,58.84,58.79,58.83,2880.0,57.9784,58.0277,57.9784,58.0178,2880.0
2024-12-31 12:50:00,58.83,58.9,58.83,58.9,5910.0,58.0178,58.0869,58.0178,58.0869,5910.0
2024-12-31 12:55:00,58.93,59.04,58.92,59.04,7822.0,58.1165,58.2249,58.1066,58.2249,7822.0
2024-12-31 13:00:00,59.03,59.04,58.99,59.02,6175.0,58.2151,58.2249,58.1756,58.2052,6175.0
2024-12-31 13:05:00,59.03,59.07,59.02,59.05,10235.0,58.2151,58.2545,58.2052,58.2348,10235.0
2024-12-31 13:10:00,59.03,59.04,58.98,58.99,4436.0,58.2151,58.2249,58.1658,58.1756,4436.0
2024-12-31 13:15:00,58.99,59.0,58.96,58.96,7935.0,58.1756,58.1855,58.146,58.146,7935.0
2024-12-31 13:20:00,58.95,58.95,58.88,58.88,4476.0,58.1362,58.1362,58.0671,58.0671,4476.0
2024-12-31 13:25:00,58.88,58.91,58.87,58.91,4816.0,58.0671,58.0967,58.0573,58.0967,4816.0
2024-12-31 13:30:00,58.91,58.98,58.91,58.96,8822.0,58.0967,58.1658,58.0967,58.146,8822.0
2024-12-31 13:35:00,58.96,58.99,58.93,58.98,8243.0,58.146,58.1756,58.1165,58.1658,8243.0
2024-12-31 13:40:00,59.0,59.02,58.99,59.0,7415.0,58.1855,58.2052,58.1756,58.1855,7415.0
2024-12-31 13:45:00,59.02,59.05,59.0,59.04,7427.0,58.2052,58.2348,58.1855,58.2249,7427.0
2024-12-31 13:50:00,59.05,59.07,59.04,59.05,8658.0,58.2348,58.2545,58.2249,58.2348,8658.0
2024-12-31 13:55:00,59.05,59.05,59.0,59.0,7251.0,58.2348,58.2348,58.1855,58.1855,7251.0
2024-12-31 14:00:00,58.99,58.99,58.93,58.98,10785.0,58.1756,58.1756,58.1165,58.1658,10785.0
2024-12-31 14:05:00,58.99,59.05,58.99,59.05,14232.0,58.1756,58.2348,58.1756,58.2348,14232.0
2024-12-31 14:10:00,59.06,59.07,59.04,59.04,5497.0,58.2447,58.2545,58.2249,58.2249,5497.0
2024-12-31 14:15:00,59.04,59.04,58.9,58.9,2375.0,58.2249,58.2249,58.0869,58.0869,2375.0
2024-12-31 14:20:00,58.89,58.94,58.86,58.92,7444.0,58.077,58.1263,58.0474,58.1066,7444.0
2024-12-31 14:25:00,58.93,58.96,58.91,58.91,4708.0,58.1165,58.146,58.0967,58.0967,4708.0
2024-12-31 14:30:00,58.91,58.92,58.9,58.91,5521.0,58.0967,58.1066,58.0869,58.0967,5521.0
2024-12-31 14:35:00,58.92,58.98,58.92,58.97,7790.0,58.1066,58.1658,58.1066,58.1559,7790.0
2024-12-31 14:40:00,58.97,58.97,58.91,58.95,10095.0,58.1559,58.1559,58.0967,58.1362,10095.0
2024-12-31 14:45:00,58.96,58.97,58.94,58.94,11358.0,58.146,58.1559,58.1263,58.1263,11358.0
2024-12-31 14:50:00,58.94,59.0,58.94,58.97,10622.0,58.1263,58.1855,58.1263,58.1559,10622.0
2024-12-31 14:55:00,58.97,59.02,58.97,59.02,6080.0,58.1559,58.2052,58.1559,58.2052,6080.0
2024-12-31 15:00:00,59.02,59.02,58.98,58.99,10294.0,58.2052,58.2052,58.1658,58.1756,10294.0
2024-12-31 15:05:00,58.99,59.04,58.98,58.99,7078.0,58.1756,58.2249,58.1658,58.1756,7078.0
2024-12-31 15:10:00,58.98,58.98,58.9,58.91,8653.0,58.1658,58.1658,58.0869,58.0967,8653.0
2024-12-31 15:15:00,58.9,58.92,58.87,58.92,7256.0,58.0869,58.1066,58.0573,58.1066,7256.0
2024-12-31 15:20:00,58.92,58.99,58.92,58.97,5426.0,58.1066,58.1756,58.1066,58.1559,5426.0
2024-12-31 15:25:00,58.94,59.01,58.93,59.01,10934.0,58.1263,58.1954,58.1165,58.1954,10934.0
2024-12-31 15:30:00,59.02,59.03,58.99,59.03,15054.0,58.2052,58.2151,58.1756,58.2151,15054.0
2024-12-31 15:35:00,59.03,59.09,58.97,58.97,18305.0,58.2151,58.2742,58.1559,58.1559,18305.0
2024-12-31 15:40:00,58.96,58.98,58.94,58.97,16809.0,58.146,58.1658,58.1263,58.1559,16809.0
2024-12-31 15:45:00,58.95,59.18,58.95,59.17,50705.0,58.1362,58.363,58.1362,58.3531,50705.0
2024-12-31 15:50:00,59.16,59.23,59.07,59.2,79138.0,58.3433,58.4123,58.2545,58.3827,79138.0
2024-12-31 15:55:00,59.18,59.26,59.1,59.17,57639.0,58.363,58.4419,58.2841,58.3531,57639.0
2025-01-02 09:30:00,59.27,59.52,59.21,59.29,32396.0,58.4518,58.6983,58.3926,58.4715,32396.0
2025-01-02 09:35:00,59.31,59.49,59.31,59.4,20087.0,58.4912,58.6687,58.4912,58.58,20087.0
2025-01-02 09:40:00,59.38,59.46,59.34,59.45,21416.0,58.5602,58.6391,58.5208,58.6293,21416.0
2025-01-02 09:45:00,59.44,59.53,59.38,59.45,23237.0,58.6194,58.7082,58.5602,58.6293,23237.0
2025-01-02 09:50:00,59.51,59.57,59.43,59.57,14256.0,58.6885,58.7476,58.6096,58.7476,14256.0
2025-01-02 09:55:00,59.56,59.67,59.55,59.63,23746.0,58.7378,58.8462,58.7279,58.8068,23746.0
2025-01-02 10:00:00,59.65,59.67,59.55,59.61,15067.0,58.8265,58.8462,58.7279,58.7871,15067.0
2025-01-02 10:05:00,59.62,59.68,59.53,59.6,20921.0,58.7969,58.8561,58.7082,58.7772,20921.0
2025-01-02 10:10:00,59.59,59.63,59.56,59.58,20567.0,58.7673,58.8068,58.7378,58.7575,20567.0
2025-01-02 10:15:00,59.57,59.59,59.46,59.46,18993.0,58.7476,58.7673,58.6391,58.6391,18993.0
2025-01-02 10:20:00,59.46,59.48,59.26,59.3,32196.0,58.6391,58.6589,58.4419,58.4814,32196.0
2025-01-02 10:25:00,59.29,59.32,59.22,59.26,18600.0,58.4715,58.5011,58.4025,58.4419,18600.0
2025-01-02 10:30:00,59.24,59.27,59.18,59.23,22891.0,58.4222,58.4518,58.363,58.4123,22891.0
2025-01-02 10:35:00,59.23,59.3,59.2,59.23,18633.0,58.4123,58.4814,58.3827,58.4123,18633.0
2025-01-02 10:40:00,59.24,59.3,59.2,59.29,15751.0,58.4222,58.4814,58.3827,58.4715,15751.0
2025-01-02 10:45:00,59.29,59.41,59.25,59.41,8200.0,58.4715,58.5898,58.432,58.5898,8200.0
2025-01-02 10:50:00,59.41,59.46,59.32,59.4,13955.0,58.5898,58.6391,58.5011,58.58,13955.0
2025-01-02 10:55:00,59.42,59.42,59.34,59.34,7934.0,58.5997,58.5997,58.5208,58.5208,7934.0
2025-01-02 11:00:00,59.37,59.37,59.05,59.07,8881.0,58.5504,58.5504,58.2348,58.2545,8881.0
2025-01-02 11:05:00,59.07,59.09,59.01,59.02,4340.0,58.2545,58.2742,58.1954,58.2052,4340.0
2025-01-02 11:10:00,59.01,59.14,58.99,59.13,7421.0,58.1954,58.3236,58.1756,58.3137,7421.0
2025-01-02 11:15:00,59.12,59.16,59.1,59.15,5263.0,58.3038,58.3433,58.2841,58.3334,5263.0
2025-01-02 11:20:00,59.14,59.23,59.05,59.19,10087.0,58.3236,58.4123,58.2348,58.3729,10087.0
2025-01-02 11:25:00,59.2,59.24,59.18,59.21,5456.0,58.3827,58.4222,58.363,58.3926,5456.0
2025-01-02 11:30:00,59.21,59.24,59.18,59.24,4598.0,58.3926,58.4222,58.363,58.4222,4598.0
2025-01-02 11:35:00,59.25,59.31,59.25,59.28,7044.0,58.432,58.4912,58.432,58.4616,7044.0
2025-01-02 11:40:00,59.28,59.34,59.28,59.28,8470.0,58.4616,58.5208,58.4616,58.4616,8470.0
2025-01-02 11:45:00,59.28,59.35,59.27,59.35,9291.0,58.4616,58.5307,58.4518,58.5307,9291.0
2025-01-02 11:50:00,59.35,59.38,59.29,59.32,5157.0,58.5307,58.5602,58.4715,58.5011,5157.0
2025-01-02 11:55:00,59.32,59.34,59.29,59.33,7145.0,58.5011,58.5208,58.4715,58.5109,7145.0
2025-01-02 12:00:00,59.33,59.34,59.29,59.33,5644.0,58.5109,58.5208,58.4715,58.5109,5644.0
2025-01-02 12:05:00,59.33,59.34,59.25,59.25,9810.0,58.5109,58.5208,58.432,58.432,9810.0
2025-01-02 12:10:00,59.25,59.31,59.25,59.27,8956.0,58.432,58.4912,58.432,58.4518,8956.0
2025-01-02 12:15:00,59.26,59.29,59.21,59.21,5560.0,58.4419,58.4715,58.3926,58.3926,5560.0
2025-01-02 12:20:00,59.21,59.21,59.12,59.12,5296.0,58.3926,58.3926,58.3038,58.3038,5296.0
2025-01-02 12:25:00,59.12,59.12,58.93,58.95,11210.0,58.3038,58.3038,58.1165,58.1362,11210.0
2025-01-02 12:30:00,58.93,58.93,58.82,58.85,15126.0,58.1165,58.1165,58.008,58.0376,15126.0
2025-01-02 12:35:00,58.84,58.84,58.73,58.73,8677.0,58.0277,58.0277,57.9192,57.9192,8677.0
2025-01-02 12:40:00,58.73,58.74,58.64,58.7,11829.0,57.9192,57.9291,57.8305,57.8896,11829.0
2025-01-02 12:45:00,58.68,58.73,58.66,58.67,6599.0,57.8699,57.9192,57.8502,57.86,6599.0
2025-01-02 12:50:00,58.66,58.78,58.63,58.72,8774.0,57.8502,57.9685,57.8206,57.9094,8774.0
2025-01-02 12:55:00,58.75,58.79,58.7,58.78,8966.0,57.9389,57.9784,57.8896,57.9685,8966.0
2025-01-02 13:00:00,58.77,58.77,58.59,58.61,9988.0,57.9587,57.9587,57.7812,57.8009,9988.0
2025-01-02 13:05:00,58.61,58.77,58.61,58.75,9868.0,57.8009,57.9587,57.8009,57.9389,9868.0
2025-01-02 13:10:00,58.74,58.74,58.64,58.69,7469.0,57.9291,57.9291,57.8305,57.8798,7469.0
2025-01-02 13:15:00,58.69,58.73,58.63,58.73,5543.0,57.8798,57.9192,57.8206,57.9192,5543.0
2025-01-02 13:20:00,58.75,58.77,58.66,58.66,4744.0,57.9389,57.9587,57.8502,57.8502,4744.0
2025-01-02 13:25:00,58.65,58.73,58.65,58.73,3107.0,57.8403,57.9192,57.8403,57.9192,3107.0
2025-01-02 13:30:00,58.74,58.74,58.58,58.59,5847.0,57.9291,57.9291,57.7713,57.7812,5847.0
2025-01-02 13:35:00,58.6,58.69,58.59,58.63,5435.0,57.791,57.8798,57.7812,57.8206,5435.0
2025-01-02 13:40:00,58.63,58.77,58.6,58.77,43832.0,57.8206,57.9587,57.791,57.9587,43832.0
2025-01-02 13:45:00,58.77,58.78,58.65,58.65,3470.0,57.9587,57.9685,57.8403,57.8403,3470.0
2025-01-02 13:50:00,58.67,58.67,58.57,58.58,5551.0,57.86,57.86,57.7614,57.7713,5551.0
2025-01-02 13:55:00,58.59,58.73,58.58,58.73,9392.0,57.7812,57.9192,57.7713,57.9192,9392.0
2025-01-02 14:00:00,58.73,58.79,58.66,58.79,8061.0,57.9192,57.9784,57.8502,57.9784,8061.0
2025-01-02 14:05:00,58.8,58.85,58.73,58.73,11035.0,57.9883,58.0376,57.9192,57.9192,11035.0
2025-01-02 14:10:00,58.75,58.79,58.74,58.75,5505.0,57.9389,57.9784,57.9291,57.9389,5505.0
2025-01-02 14:15:00,58.76,58.81,58.75,58.78,5658.0,57.9488,57.9981,57.9389,57.9685,5658.0
2025-01-02 14:20:00,58.8,58.85,58.79,58.85,7692.0,57.9883,58.0376,57.9784,58.0376,7692.0
2025-01-02 14:25:00,58.86,58.89,58.86,58.87,4800.0,58.0474,58.077,58.0474,58.0573,4800.0
2025-01-02 14:30:00,58.87,58.89,58.8,58.86,9322.0,58.0573,58.077,57.9883,58.0474,9322.0
2025-01-02 14:35:00,58.87,58.87,58.82,58.86,7870.0,58.0573,58.0573,58.008,58.0474,7870.0
2025-01-02 14:40:00,58.83,58.88,58.83,58.84,5812.0,58.0178,58.0671,58.0178,58.0277,5812.0
2025-01-02 14:45:00,58.85,58.89,58.78,58.85,16622.0,58.0376,58.077,57.9685,58.0376,16622.0
2025-01-02 14:50:00,58.86,58.92,58.84,58.87,6816.0,58.0474,58.1066,58.0277,58.0573,6816.0
2025-01-02 14:55:00,58.85,58.85,58.71,58.71,5877.0,58.0376,58.0376,57.8995,57.8995,5877.0
2025-01-02 15:00:00,58.73,58.89,58.73,58.89,11659.0,57.9192,58.077,57.9192,58.077,11659.0
2025-01-02 15:05:00,58.89,58.9,58.86,58.88,8019.0,58.077,58.0869,58.0474,58.0671,8019.0
2025-01-02 15:10:00,58.87,58.98,58.86,58.94,9290.0,58.0573,58.1658,58.0474,58.1263,9290.0
2025-01-02 15:15:00,58.94,58.95,58.91,58.95,7230.0,58.1263,58.1362,58.0967,58.1362,7230.0
2025-01-02 15:20:00,58.96,58.98,58.93,58.93,7545.0,58.146,58.1658,58.1165,58.1165,7545.0
2025-01-02 15:25:00,58.94,58.96,58.94,58.95,6169.0,58.1263,58.146,58.1263,58.1362,6169.0
2025-01-02 15:30:00,58.95,59.02,58.91,58.92,17985.0,58.1362,58.2052,58.0967,58.1066,17985.0
2025-01-02 15:35:00,58.93,58.94,58.87,58.92,8813.0,58.1165,58.1263,58.0573,58.1066,8813.0
2025-01-02 15:40:00,58.92,58.98,58.92,58.97,9494.0,58.1066,58.1658,58.1066,58.1559,9494.0
2025-01-02 15:45:00,58.97,59.01,58.97,58.98,12054.0,58.1559,58.1954,58.1559,58.1658,12054.0
2025-01-02 15:50:00,58.98,59.03,58.95,59.02,38370.0,58.1658,58.2151,58.1362,58.2052,38370.0
2025-01-02 15:55:00,59.02,59.11,59.01,59.1,43595.0,58.2052,58.294,58.1954,58.2841,43595.0
2025-01-03 09:30:00,58.98,59.07,58.8,58.8,17170.0,58.561,58.6504,58.3823,58.3823,17170.0
2025-01-03 09:35:00,58.81,58.93,58.73,58.92,20254.0,58.3923,58.5114,58.3128,58.5015,20254.0
2025-01-03 09:40:00,58.91,58.95,58.78,58.82,14849.0,58.4915,58.5313,58.3625,58.4022,14849.0
2025-01-03 09:45:00,58.81,58.82,58.57,58.57,37827.0,58.3923,58.4022,58.154,58.154,37827.0
2025-01-03 09:50:00,58.51,58.56,58.47,58.5,16943.0,58.0944,58.144,58.0547,58.0845,16943.0
2025-01-03 09:55:00,58.5,58.57,58.47,58.57,15718.0,58.0845,58.154,58.0547,58.154,15718.0
2025-01-03 10:00:00,58.57,58.63,58.51,58.63,13238.0,58.154,58.2135,58.0944,58.2135,13238.0
2025-01-03 10:05:00,58.62,58.64,58.53,58.58,13961.0,58.2036,58.2235,58.1142,58.1639,13961.0
2025-01-03 10:10:00,58.58,58.61,58.48,58.52,15489.0,58.1639,58.1937,58.0646,58.1043,15489.0
2025-01-03 10:15:00,58.51,58.56,58.41,58.52,14178.0,58.0944,58.144,57.9951,58.1043,14178.0
2025-01-03 10:20:00,58.52,58.55,58.37,58.53,19145.0,58.1043,58.1341,57.9554,58.1142,19145.0
2025-01-03 10:25:00,58.52,58.58,58.49,58.53,8840.0,58.1043,58.1639,58.0745,58.1142,8840.0
2025-01-03 10:30:00,58.53,58.62,58.48,58.6,14897.0,58.1142,58.2036,58.0646,58.1837,14897.0
2025-01-03 10:35:00,58.59,58.66,58.58,58.65,23111.0,58.1738,58.2433,58.1639,58.2334,23111.0
2025-01-03 10:40:00,58.67,58.73,58.62,58.7,26979.0,58.2533,58.3128,58.2036,58.283,26979.0
2025-01-03 10:45:00,58.7,58.74,58.67,58.71,10739.0,58.283,58.3228,58.2533,58.293,10739.0
2025-01-03 10:50:00,58.7,58.71,58.64,58.67,9425.0,58.283,58.293,58.2235,58.2533,9425.0
2025-01-03 10:55:00,58.67,58.75,58.67,58.73,15135.0,58.2533,58.3327,58.2533,58.3128,15135.0
2025-01-03 11:00:00,58.74,58.77,58.71,58.73,11468.0,58.3228,58.3525,58.293,58.3128,11468.0
2025-01-03 11:05:00,58.73,58.74,58.62,58.66,12478.0,58.3128,58.3228,58.2036,58.2433,12478.0
2025-01-03 11:10:00,58.67,58.7,58.65,58.7,6964.0,58.2533,58.283,58.2334,58.283,6964.0
2025-01-03 11:15:00,58.69,58.72,58.6,58.6,8714.0,58.2731,58.3029,58.1837,58.1837,8714.0
2025-01-03 11:20:00,58.6,58.69,58.55,58.62,13531.0,58.1837,58.2731,58.1341,58.2036,13531.0
2025-01-03 11:25:00,58.61,58.77,58.61,58.77,11389.0,58.1937,58.3525,58.1937,58.3525,11389.0
2025-01-03 11:30:00,58.76,58.86,58.76,58.86,11657.0,58.3426,58.4419,58.3426,58.4419,11657.0
2025-01-03 11:35:00,58.86,58.94,58.86,58.89,3510.0,58.4419,58.5213,58.4419,58.4717,3510.0
2025-01-03 11:40:00,58.89,58.99,58.88,58.99,8245.0,58.4717,58.571,58.4618,58.571,8245.0
2025-01-03 11:45:00,58.99,58.99,58.93,58.96,4000.0,58.571,58.571,58.5114,58.5412,4000.0
2025-01-03 11:50:00,58.96,59.03,58.96,59.01,19141.0,58.5412,58.6107,58.5412,58.5908,19141.0
2025-01-03 11:55:00,59.02,59.02,58.95,58.95,5655.0,58.6008,58.6008,58.5313,58.5313,5655.0
2025-01-03 12:00:00,58.96,58.99,58.94,58.99,6314.0,58.5412,58.571,58.5213,58.571,6314.0
2025-01-03 12:05:00,58.99,59.02,58.97,58.97,5184.0,58.571,58.6008,58.5511,58.5511,5184.0
2025-01-03 12:10:00,58.97,59.0,58.94,58.95,9889.0,58.5511,58.5809,58.5213,58.5313,9889.0
2025-01-03 12:15:00,58.95,59.01,58.95,58.97,4169.0,58.5313,58.5908,58.5313,58.5511,4169.0
2025-01-03 12:20:00,58.97,59.0,58.97,58.99,6513.0,58.5511,58.5809,58.5511,58.571,6513.0
2025-01-03 12:25:00,59.0,59.04,58.97,58.97,4607.0,58.5809,58.6206,58.5511,58.5511,4607.0
2025-01-03 12:30:00,58.96,58.97,58.94,58.96,5150.0,58.5412,58.5511,58.5213,58.5412,5150.0
2025-01-03 12:35:00,58.96,58.97,58.96,58.97,2760.0,58.5412,58.5511,58.5412,58.5511,2760.0
2025-01-03 12:40:00,58.97,58.98,58.96,58.96,1782.0,58.5511,58.561,58.5412,58.5412,1782.0
2025-01-03 12:45:00,58.94,58.97,58.93,58.96,4403.0,58.5213,58.5511,58.5114,58.5412,4403.0
2025-01-03 12:50:00,58.98,59.0,58.96,58.97,6552.0,58.561,58.5809,58.5412,58.5511,6552.0
2025-01-03 12:55:00,58.96,59.0,58.96,59.0,2600.0,58.5412,58.5809,58.5412,58.5809,2600.0
2025-01-03 13:00:00,58.98,58.98,58.95,58.97,2662.0,58.561,58.561,58.5313,58.5511,2662.0
2025-01-03 13:05:00,58.97,58.97,58.95,58.95,2614.0,58.5511,58.5511,58.5313,58.5313,2614.0
2025-01-03 13:10:00,58.96,58.98,58.96,58.98,2931.0,58.5412,58.561,58.5412,58.561,2931.0
2025-01-03 13:15:00,58.98,59.0,58.98,59.0,5017.0,58.561,58.5809,58.561,58.5809,5017.0
2025-01-03 13:20:00,59.0,59.01,58.95,58.97,5300.0,58.5809,58.5908,58.5313,58.5511,5300.0
2025-01-03 13:25:00,58.98,59.05,58.98,59.05,4687.0,58.561,58.6306,58.561,58.6306,4687.0
2025-01-03 13:30:00,59.05,59.08,59.02,59.03,6991.0,58.6306,58.6603,58.6008,58.6107,6991.0
2025-01-03 13:35:00,59.04,59.08,59.04,59.08,4931.0,58.6206,58.6603,58.6206,58.6603,4931.0
2025-01-03 13:40:00,59.08,59.08,59.01,59.02,6284.0,58.6603,58.6603,58.5908,58.6008,6284.0
2025-01-03 13:45:00,59.03,59.07,59.03,59.07,2252.0,58.6107,58.6504,58.6107,58.6504,2252.0
2025-01-03 13:50:00,59.07,59.09,59.05,59.06,4910.0,58.6504,58.6703,58.6306,58.6405,4910.0
2025-01-03 13:55:00,59.08,59.09,59.03,59.04,8830.0,58.6603,58.6703,58.6107,58.6206,8830.0
2025-01-03 14:00:00,59.03,59.07,59.01,59.06,4305.0,58.6107,58.6504,58.5908,58.6405,4305.0
2025-01-03 14:05:00,59.06,59.07,59.04,59.05,6210.0,58.6405,58.6504,58.6206,58.6306,6210.0
2025-01-03 14:10:00,59.05,59.08,59.05,59.06,3117.0,58.6306,58.6603,58.6306,58.6405,3117.0
2025-01-03 14:15:00,59.06,59.16,59.06,59.1,11536.0,58.6405,58.7398,58.6405,58.6802,11536.0
2025-01-03 14:20:00,59.1,59.11,59.09,59.11,4603.0,58.6802,58.6901,58.6703,58.6901,4603.0
2025-01-03 14:25:00,59.1,59.1,59.08,59.1,2712.0,58.6802,58.6802,58.6603,58.6802,2712.0
2025-01-03 14:30:00,59.09,59.15,59.09,59.15,3506.0,58.6703,58.7298,58.6703,58.7298,3506.0
2025-01-03 14:35:00,59.16,59.16,59.12,59.12,8714.0,58.7398,58.7398,58.7001,58.7001,8714.0
2025-01-03 14:40:00,59.12,59.12,59.08,59.09,5600.0,58.7001,58.7001,58.6603,58.6703,5600.0
2025-01-03 14:45:00,59.09,59.1,59.05,59.06,3930.0,58.6703,58.6802,58.6306,58.6405,3930.0
2025-01-03 14:50:00,59.06,59.08,59.04,59.08,6332.0,58.6405,58.6603,58.6206,58.6603,6332.0
2025-01-03 14:55:00,59.08,59.09,59.07,59.08,4033.0,58.6603,58.6703,58.6504,58.6603,4033.0
2025-01-03 15:00:00,59.07,59.09,59.01,59.02,7600.0,58.6504,58.6703,58.5908,58.6008,7600.0
2025-01-03 15:05:00,59.03,59.08,59.03,59.04,10033.0,58.6107,58.6603,58.6107,58.6206,10033.0
2025-01-03 15:10:00,59.05,59.05,59.02,59.02,3818.0,58.6306,58.6306,58.6008,58.6008,3818.0
2025-01-03 15:15:00,59.01,59.05,59.01,59.05,7769.0,58.5908,58.6306,58.5908,58.6306,7769.0
2025-01-03 15:20:00,59.05,59.06,59.04,59.05,6428.0,58.6306,58.6405,58.6206,58.6306,6428.0
2025-01-03 15:25:00,59.07,59.11,59.07,59.08,8579.0,58.6504,58.6901,58.6504,58.6603,8579.0
2025-01-03 15:30:00,59.07,59.07,59.04,59.06,17423.0,58.6504,58.6504,58.6206,58.6405,17423.0
2025-01-03 15:35:00,59.05,59.06,59.04,59.05,7544.0,58.6306,58.6405,58.6206,58.6306,7544.0
2025-01-03 15:40:00,59.04,59.05,59.03,59.05,13553.0,58.6206,58.6306,58.6107,58.6306,13553.0
2025-01-03 15:45:00,59.05,59.05,58.92,58.97,18529.0,58.6306,58.6306,58.5015,58.5511,18529.0
2025-01-03 15:50:00,58.96,58.98,58.88,58.91,40770.0,58.5412,58.561,58.4618,58.4915,40770.0
2025-01-03 15:55:00,58.9,58.91,58.81,58.84,80372.0,58.4816,58.4915,58.3923,58.422,80372.0
2025-01-06 09:30:00,58.91,59.26,58.91,59.2,33810.0,58.4915,58.8391,58.4915,58.7795,33810.0
2025-01-06 09:35:00,59.19,59.22,59.06,59.06,14912.0,58.7696,58.7993,58.6405,58.6405,14912.0
2025-01-06 09:40:00,59.11,59.25,59.11,59.18,10990.0,58.6901,58.8291,58.6901,58.7596,10990.0
2025-01-06 09:45:00,59.19,59.3,59.17,59.3,11827.0,58.7696,58.8788,58.7497,58.8788,11827.0
2025-01-06 09:50:00,59.3,59.41,59.23,59.39,13675.0,58.8788,58.988,58.8093,58.9681,13675.0
2025-01-06 09:55:00,59.41,59.41,59.34,59.35,10384.0,58.988,58.988,58.9185,58.9284,10384.0
2025-01-06 10:00:00,59.34,59.41,59.34,59.41,10356.0,58.9185,58.988,58.9185,58.988,10356.0
2025-01-06 10:05:00,59.43,59.5,59.41,59.48,11974.0,59.0079,59.0774,58.988,59.0575,11974.0
2025-01-06 10:10:00,59.48,59.53,59.43,59.53,10225.0,59.0575,59.1071,59.0079,59.1071,10225.0
2025-01-06 10:15:00,59.54,59.54,59.44,59.49,7830.0,59.1171,59.1171,59.0178,59.0674,7830.0
2025-01-06 10:20:00,59.48,59.48,59.34,59.38,15885.0,59.0575,59.0575,58.9185,58.9582,15885.0
2025-01-06 10:25:00,59.38,59.43,59.36,59.43,11275.0,58.9582,59.0079,58.9384,59.0079,11275.0
2025-01-06 10:30:00,59.42,59.43,59.35,59.39,9169.0,58.9979,59.0079,58.9284,58.9681,9169.0
2025-01-06 10:35:00,59.39,59.39,59.31,59.33,12206.0,58.9681,58.9681,58.8887,58.9086,12206.0
2025-01-06 10:40:00,59.34,59.45,59.34,59.44,12216.0,58.9185,59.0277,58.9185,59.0178,12216.0
2025-01-06 10:45:00,59.43,59.43,59.29,59.32,18197.0,59.0079,59.0079,58.8688,58.8986,18197.0
2025-01-06 10:50:00,59.32,59.37,59.29,59.37,13212.0,58.8986,58.9483,58.8688,58.9483,13212.0
2025-01-06 10:55:00,59.37,59.39,59.33,59.35,8768.0,58.9483,58.9681,58.9086,58.9284,8768.0
2025-01-06 11:00:00,59.34,59.38,59.3,59.33,6816.0,58.9185,58.9582,58.8788,58.9086,6816.0
2025-01-06 11:05:00,59.32,59.32,59.25,59.28,6227.0,58.8986,58.8986,58.8291,58.8589,6227.0
2025-01-06 11:10:00,59.3,59.33,59.29,59.32,10095.0,58.8788,58.9086,58.8688,58.8986,10095.0
2025-01-06 11:15:00,59.32,59.37,59.3,59.37,7528.0,58.8986,58.9483,58.8788,58.9483,7528.0
2025-01-06 11:20:00,59.38,59.41,59.36,59.39,9345.0,58.9582,58.988,58.9384,58.9681,9345.0
2025-01-06 11:25:00,59.4,59.47,59.4,59.43,11776.0,58.9781,59.0476,58.9781,59.0079,11776.0
2025-01-06 11:30:00,59.43,59.56,59.41,59.55,21220.0,59.0079,59.1369,58.988,59.127,21220.0
2025-01-06 11:35:00,59.55,59.57,59.53,59.55,5899.0,59.127,59.1469,59.1071,59.127,5899.0
2025-01-06 11:40:00,59.54,59.56,59.49,59.56,10750.0,59.1171,59.1369,59.0674,59.1369,10750.0
2025-01-06 11:45:00,59.58,59.58,59.51,59.52,13047.0,59.1568,59.1568,59.0873,59.0972,13047.0
2025-01-06 11:50:00,59.51,59.51,59.46,59.47,3200.0,59.0873,59.0873,59.0376,59.0476,3200.0
2025-01-06 11:55:00,59.47,59.52,59.45,59.51,7410.0,59.0476,59.0972,59.0277,59.0873,7410.0
2025-01-06 12:00:00,59.51,59.51,59.45,59.48,5509.0,59.0873,59.0873,59.0277,59.0575,5509.0
2025-01-06 12:05:00,59.49,59.49,59.43,59.43,2381.0,59.0674,59.0674,59.0079,59.0079,2381.0
2025-01-06 12:10:00,59.43,59.47,59.43,59.45,9199.0,59.0079,59.0476,59.0079,59.0277,9199.0
2025-01-06 12:15:00,59.47,59.49,59.42,59.43,8224.0,59.0476,59.0674,58.9979,59.0079,8224.0
2025-01-06 12:20:00,59.43,59.43,59.39,59.39,5818.0,59.0079,59.0079,58.9681,58.9681,5818.0
2025-01-06 12:25:00,59.38,59.38,59.33,59.33,9043.0,58.9582,58.9582,58.9086,58.9086,9043.0
2025-01-06 12:30:00,59.32,59.35,59.31,59.35,4931.0,58.8986,58.9284,58.8887,58.9284,4931.0
2025-01-06 12:35:00,59.34,59.35,59.3,59.3,5363.0,58.9185,58.9284,58.8788,58.8788,5363.0
2025-01-06 12:40:00,59.3,59.32,59.29,59.31,3252.0,58.8788,58.8986,58.8688,58.8887,3252.0
2025-01-06 12:45:00,59.32,59.33,59.27,59.28,9057.0,58.8986,58.9086,58.849,58.8589,9057.0
2025-01-06 12:50:00,59.26,59.26,59.19,59.2,4331.0,58.8391,58.8391,58.7696,58.7795,4331.0
2025-01-06 12:55:00,59.17,59.22,59.15,59.22,3385.0,58.7497,58.7993,58.7298,58.7993,3385.0
2025-01-06 13:00:00,59.21,59.21,59.1,59.13,9151.0,58.7894,58.7894,58.6802,58.71,9151.0
2025-01-06 13:05:00,59.14,59.14,59.06,59.1,5405.0,58.7199,58.7199,58.6405,58.6802,5405.0
2025-01-06 13:10:00,59.09,59.13,59.09,59.11,2600.0,58.6703,58.71,58.6703,58.6901,2600.0
2025-01-06 13:15:00,59.1,59.11,59.07,59.07,5425.0,58.6802,58.6901,58.6504,58.6504,5425.0
2025-01-06 13:20:00,59.07,59.1,59.06,59.07,9988.0,58.6504,58.6802,58.6405,58.6504,9988.0
2025-01-06 13:25:00,59.07,59.11,59.06,59.06,5277.0,58.6504,58.6901,58.6405,58.6405,5277.0
2025-01-06 13:30:00,59.06,59.07,59.01,59.03,7967.0,58.6405,58.6504,58.5908,58.6107,7967.0
2025-01-06 13:35:00,59.04,59.07,59.04,59.06,5669.0,58.6206,58.6504,58.6206,58.6405,5669.0
2025-01-06 13:40:00,59.06,59.07,59.03,59.04,5269.0,58.6405,58.6504,58.6107,58.6206,5269.0
2025-01-06 13:45:00,59.04,59.04,58.96,58.97,8865.0,58.6206,58.6206,58.5412,58.5511,8865.0
2025-01-06 13:50:00,58.97,59.05,58.97,59.04,5897.0,58.5511,58.6306,58.5511,58.6206,5897.0
2025-01-06 13:55:00,59.04,59.1,59.03,59.06,6293.0,58.6206,58.6802,58.6107,58.6405,6293.0
2025-01-06 14:00:00,59.03,59.05,58.93,58.94,7929.0,58.6107,58.6306,58.5114,58.5213,7929.0
2025-01-06 14:05:00,58.94,58.96,58.92,58.94,7679.0,58.5213,58.5412,58.5015,58.5213,7679.0
2025-01-06 14:10:00,58.93,58.97,58.92,58.95,4758.0,58.5114,58.5511,58.5015,58.5313,4758.0
2025-01-06 14:15:00,58.93,58.94,58.92,58.92,6132.0,58.5114,58.5213,58.5015,58.5015,6132.0
2025-01-06 14:20:00,58.91,58.91,58.87,58.87,4216.0,58.4915,58.4915,58.4518,58.4518,4216.0
2025-01-06 14:25:00,58.87,58.87,58.84,58.84,5559.0,58.4518,58.4518,58.422,58.422,5559.0
2025-01-06 14:30:00,58.83,58.88,58.82,58.86,7253.0,58.4121,58.4618,58.4022,58.4419,7253.0
2025-01-06 14:35:00,58.86,58.88,58.83,58.83,10566.0,58.4419,58.4618,58.4121,58.4121,10566.0
2025-01-06 14:40:00,58.83,58.84,58.77,58.82,9723.0,58.4121,58.422,58.3525,58.4022,9723.0
2025-01-06 14:45:00,58.82,58.82,58.75,58.78,11238.0,58.4022,58.4022,58.3327,58.3625,11238.0
2025-01-06 14:50:00,58.77,58.77,58.71,58.73,8640.0,58.3525,58.3525,58.293,58.3128,8640.0
2025-01-06 14:55:00,58.74,58.74,58.66,58.67,13869.0,58.3228,58.3228,58.2433,58.2533,13869.0
2025-01-06 15:00:00,58.67,58.7,58.66,58.7,13236.0,58.2533,58.283,58.2433,58.283,13236.0
2025-01-06 15:05:00,58.69,58.7,58.65,58.67,9485.0,58.2731,58.283,58.2334,58.2533,9485.0
2025-01-06 15:10:00,58.66,58.7,58.64,58.64,7061.0,58.2433,58.283,58.2235,58.2235,7061.0
2025-01-06 15:15:00,58.64,58.64,58.59,58.61,9669.0,58.2235,58.2235,58.1738,58.1937,9669.0
2025-01-06 15:20:00,58.61,58.68,58.6,58.68,8720.0,58.1937,58.2632,58.1837,58.2632,8720.0
2025-01-06 15:25:00,58.66,58.7,58.66,58.7,11575.0,58.2433,58.283,58.2433,58.283,11575.0
2025-01-06 15:30:00,58.7,58.72,58.7,58.7,12066.0,58.283,58.3029,58.283,58.283,12066.0
2025-01-06 15:35:00,58.72,58.76,58.71,58.71,12169.0,58.3029,58.3426,58.293,58.293,12169.0
2025-01-06 15:40:00,58.71,58.76,58.7,58.74,21317.0,58.293,58.3426,58.283,58.3228,21317.0
2025-01-06 15:45:00,58.74,58.74,58.69,58.71,9407.0,58.3228,58.3228,58.2731,58.293,9407.0
2025-01-06 15:50:00,58.7,58.81,58.69,58.71,41012.0,58.283,58.3923,58.2731,58.293,41012.0
2025-01-06 15:55:00,58.7,58.79,58.7,58.77,53306.0,58.283,58.3724,58.283,58.3525,53306.0
2025-01-07 09:30:00,59.0,59.1,58.89,58.96,14184.0,58.5809,58.6802,58.4717,58.5412,14184.0
2025-01-07 09:35:00,58.96,59.02,58.94,58.99,7739.0,58.5412,58.6008,58.5213,58.571,7739.0
2025-01-07 09:40:00,59.04,59.08,58.87,58.89,7932.0,58.6206,58.6603,58.4518,58.4717,7932.0
2025-01-07 09:45:00,58.87,59.09,58.87,59.07,8642.0,58.4518,58.6703,58.4518,58.6504,8642.0
2025-01-07 09:50:00,59.03,59.08,58.98,59.0,10830.0,58.6107,58.6603,58.561,58.5809,10830.0
2025-01-07 09:55:00,59.0,59.15,58.98,59.1,12103.0,58.5809,58.7298,58.561,58.6802,12103.0
2025-01-07 10:00:00,59.1,59.1,58.89,58.93,12355.0,58.6802,58.6802,58.4717,58.5114,12355.0
2025-01-07 10:05:00,58.92,58.98,58.88,58.92,6610.0,58.5015,58.561,58.4618,58.5015,6610.0
2025-01-07 10:10:00,58.92,58.97,58.9,58.92,6678.0,58.5015,58.5511,58.4816,58.5015,6678.0
2025-01-07 10:15:00,58.98,59.07,58.94,59.05,18325.0,58.561,58.6504,58.5213,58.6306,18325.0
2025-01-07 10:20:00,59.05,59.14,59.03,59.11,13686.0,58.6306,58.7199,58.6107,58.6901,13686.0
2025-01-07 10:25:00,59.1,59.24,59.1,59.22,10919.0,58.6802,58.8192,58.6802,58.7993,10919.0
2025-01-07 10:30:00,59.2,59.21,59.12,59.13,15498.0,58.7795,58.7894,58.7001,58.71,15498.0
2025-01-07 10:35:00,59.14,59.21,59.05,59.09,13414.0,58.7199,58.7894,58.6306,58.6703,13414.0
2025-01-07 10:40:00,59.1,59.15,59.05,59.05,14574.0,58.6802,58.7298,58.6306,58.6306,14574.0
2025-01-07 10:45:00,59.03,59.03,58.9,58.97,11867.0,58.6107,58.6107,58.4816,58.5511,11867.0
2025-01-07 10:50:00,58.98,59.05,58.96,58.98,22493.0,58.561,58.6306,58.5412,58.561,22493.0
2025-01-07 10:55:00,58.98,59.05,58.98,59.04,11397.0,58.561,58.6306,58.561,58.6206,11397.0
2025-01-07 11:00:00,59.07,59.16,59.06,59.14,13595.0,58.6504,58.7398,58.6405,58.7199,13595.0
2025-01-07 11:05:00,59.14,59.18,59.07,59.07,8545.0,58.7199,58.7596,58.6504,58.6504,8545.0
2025-01-07 11:10:00,59.06,59.07,59.01,59.02,8100.0,58.6405,58.6504,58.5908,58.6008,8100.0
2025-01-07 11:15:00,59.02,59.02,58.95,59.02,7995.0,58.6008,58.6008,58.5313,58.6008,7995.0
2025-01-07 11:20:00,59.01,59.06,58.95,58.99,5975.0,58.5908,58.6405,58.5313,58.571,5975.0
2025-01-07 11:25:00,58.99,59.02,58.95,59.0,7071.0,58.571,58.6008,58.5313,58.5809,7071.0
2025-01-07 11:30:00,59.0,59.03,58.93,58.93,8111.0,58.5809,58.6107,58.5114,58.5114,8111.0
2025-01-07 11:35:00,58.92,59.02,58.9,59.02,6958.0,58.5015,58.6008,58.4816,58.6008,6958.0
2025-01-07 11:40:00,59.02,59.03,58.94,58.95,3799.0,58.6008,58.6107,58.5213,58.5313,3799.0
2025-01-07 11:45:00,58.93,58.95,58.92,58.92,3154.0,58.5114,58.5313,58.5015,58.5015,3154.0
2025-01-07 11:50:00,58.92,58.93,58.8,58.81,8023.0,58.5015,58.5114,58.3823,58.3923,8023.0
2025-01-07 11:55:00,58.82,58.82,58.72,58.74,12410.0,58.4022,58.4022,58.3029,58.3228,12410.0
2025-01-07 12:00:00,58.74,58.87,58.74,58.86,6002.0,58.3228,58.4518,58.3228,58.4419,6002.0
2025-01-07 12:05:00,58.88,58.88,58.8,58.8,6264.0,58.4618,58.4618,58.3823,58.3823,6264.0
2025-01-07 12:10:00,58.79,58.87,58.77,58.87,6230.0,58.3724,58.4518,58.3525,58.4518,6230.0
2025-01-07 12:15:00,58.86,58.91,58.84,58.91,6057.0,58.4419,58.4915,58.422,58.4915,6057.0
2025-01-07 12:20:00,58.9,58.91,58.85,58.88,6002.0,58.4816,58.4915,58.432,58.4618,6002.0
2025-01-07 12:25:00,58.88,58.89,58.83,58.89,5706.0,58.4618,58.4717,58.4121,58.4717,5706.0
2025-01-07 12:30:00,58.89,58.95,58.89,58.94,5535.0,58.4717,58.5313,58.4717,58.5213,5535.0
2025-01-07 12:35:00,58.94,58.94,58.82,58.84,6843.0,58.5213,58.5213,58.4022,58.422,6843.0
2025-01-07 12:40:00,58.84,58.86,58.82,58.86,6729.0,58.422,58.4419,58.4022,58.4419,6729.0
2025-01-07 12:45:00,58.87,58.87,58.8,58.8,4924.0,58.4518,58.4518,58.3823,58.3823,4924.0
2025-01-07 12:50:00,58.81,58.82,58.77,58.81,5289.0,58.3923,58.4022,58.3525,58.3923,5289.0
2025-01-07 12:55:00,58.81,58.84,58.81,58.84,1796.0,58.3923,58.422,58.3923,58.422,1796.0
2025-01-07 13:00:00,58.84,58.88,58.84,58.88,734.0,58.422,58.4618,58.422,58.4618,734.0
2025-01-07 13:05:00,58.86,58.9,58.85,58.9,2469.0,58.4419,58.4816,58.432,58.4816,2469.0
2025-01-07 13:10:00,58.91,58.93,58.89,58.89,2994.0,58.4915,58.5114,58.4717,58.4717,2994.0
2025-01-07 13:15:00,58.88,58.93,58.85,58.93,2708.0,58.4618,58.5114,58.432,58.5114,2708.0
2025-01-07 13:20:00,58.92,58.97,58.92,58.95,5722.0,58.5015,58.5511,58.5015,58.5313,5722.0
2025-01-07 13:25:00,58.95,58.99,58.95,58.98,2000.0,58.5313,58.571,58.5313,58.561,2000.0
2025-01-07 13:30:00,58.97,58.99,58.96,58.99,2900.0,58.5511,58.571,58.5412,58.571,2900.0
2025-01-07 13:35:00,58.99,58.99,58.94,58.95,3700.0,58.571,58.571,58.5213,58.5313,3700.0
2025-01-07 13:40:00,58.94,58.94,58.9,58.9,2404.0,58.5213,58.5213,58.4816,58.4816,2404.0
2025-01-07 13:45:00,58.9,58.93,58.9,58.93,1688.0,58.4816,58.5114,58.4816,58.5114,1688.0
2025-01-07 13:50:00,58.93,58.95,58.92,58.94,3569.0,58.5114,58.5313,58.5015,58.5213,3569.0
2025-01-07 13:55:00,58.96,58.96,58.92,58.95,3913.0,58.5412,58.5412,58.5015,58.5313,3913.0
2025-01-07 14:00:00,58.94,58.95,58.91,58.91,4576.0,58.5213,58.5313,58.4915,58.4915,4576.0
2025-01-07 14:05:00,58.91,58.99,58.91,58.97,5300.0,58.4915,58.571,58.4915,58.5511,5300.0
2025-01-07 14:10:00,58.98,59.03,58.97,58.99,5484.0,58.561,58.6107,58.5511,58.571,5484.0
2025-01-07 14:15:00,58.99,58.99,58.95,58.96,3794.0,58.571,58.571,58.5313,58.5412,3794.0
2025-01-07 14:20:00,58.96,59.02,58.95,59.01,3403.0,58.5412,58.6008,58.5313,58.5908,3403.0
2025-01-07 14:25:00,59.04,59.04,59.0,59.01,3290.0,58.6206,58.6206,58.5809,58.5908,3290.0
2025-01-07 14:30:00,59.01,59.01,58.97,58.97,4763.0,58.5908,58.5908,58.5511,58.5511,4763.0
2025-01-07 14:35:00,58.98,58.98,58.93,58.93,3449.0,58.561,58.561,58.5114,58.5114,3449.0
2025-01-07 14:40:00,58.93,58.97,58.92,58.97,3300.0,58.5114,58.5511,58.5015,58.5511,3300.0
2025-01-07 14:45:00,58.97,58.97,58.89,58.89,3500.0,58.5511,58.5511,58.4717,58.4717,3500.0
2025-01-07 14:50:00,58.89,58.94,58.89,58.94,3345.0,58.4717,58.5213,58.4717,58.5213,3345.0
2025-01-07 14:55:00,58.93,58.93,58.9,58.91,2170.0,58.5114,58.5114,58.4816,58.4915,2170.0
2025-01-07 15:00:00,58.9,58.91,58.84,58.87,7304.0,58.4816,58.4915,58.422,58.4518,7304.0
2025-01-07 15:05:00,58.86,58.9,58.84,58.87,5868.0,58.4419,58.4816,58.422,58.4518,5868.0
2025-01-07 15:10:00,58.86,58.86,58.82,58.85,8620.0,58.4419,58.4419,58.4022,58.432,8620.0
2025-01-07 15:15:00,58.86,58.87,58.81,58.81,6598.0,58.4419,58.4518,58.3923,58.3923,6598.0
2025-01-07 15:20:00,58.8,58.8,58.74,58.75,6493.0,58.3823,58.3823,58.3228,58.3327,6493.0
2025-01-07 15:25:00,58.76,58.78,58.71,58.72,9109.0,58.3426,58.3625,58.293,58.3029,9109.0
2025-01-07 15:30:00,58.71,58.73,58.66,58.66,12908.0,58.293,58.3128,58.2433,58.2433,12908.0
2025-01-07 15:35:00,58.67,58.72,58.65,58.71,16747.0,58.2533,58.3029,58.2334,58.293,16747.0
2025-01-07 15:40:00,58.71,58.78,58.71,58.73,14668.0,58.293,58.3625,58.293,58.3128,14668.0
2025-01-07 15:45:00,58.74,58.77,58.71,58.76,22709.0,58.3228,58.3525,58.293,58.3426,22709.0
2025-01-07 15:50:00,58.77,58.9,58.77,58.88,49306.0,58.3525,58.4816,58.3525,58.4618,49306.0
2025-01-07 15:55:00,58.88,58.95,58.88,58.93,50326.0,58.4618,58.5313,58.4618,58.5114,50326.0
2025-01-08 09:30:00,58.89,58.89,58.55,58.55,16110.0,58.4717,58.4717,58.1341,58.1341,16110.0
2025-01-08 09:35:00,58.56,58.71,58.48,58.49,14226.0,58.144,58.293,58.0646,58.0745,14226.0
2025-01-08 09:40:00,58.49,58.61,58.48,58.54,11020.0,58.0745,58.1937,58.0646,58.1242,11020.0
2025-01-08 09:45:00,58.55,58.63,58.54,58.57,12565.0,58.1341,58.2135,58.1242,58.154,12565.0
2025-01-08 09:50:00,58.57,58.59,58.41,58.41,8095.0,58.154,58.1738,57.9951,57.9951,8095.0
2025-01-08 09:55:00,58.41,58.48,58.37,58.42,9665.0,57.9951,58.0646,57.9554,58.005,9665.0
2025-01-08 10:00:00,58.42,58.53,58.42,58.51,6570.0,58.005,58.1142,58.005,58.0944,6570.0
2025-01-08 10:05:00,58.51,58.57,58.48,58.55,7380.0,58.0944,58.154,58.0646,58.1341,7380.0
2025-01-08 10:10:00,58.55,58.57,58.31,58.35,30267.0,58.1341,58.154,57.8958,57.9355,30267.0
2025-01-08 10:15:00,58.35,58.46,58.33,58.44,15098.0,57.9355,58.0447,57.9157,58.0249,15098.0
2025-01-08 10:20:00,58.45,58.46,58.39,58.42,9153.0,58.0348,58.0447,57.9752,58.005,9153.0
2025-01-08 10:25:00,58.41,58.43,58.28,58.28,14754.0,57.9951,58.015,57.866,57.866,14754.0
2025-01-08 10:30:00,58.28,58.42,58.28,58.38,6351.0,57.866,58.005,57.866,57.9653,6351.0
2025-01-08 10:35:00,58.4,58.51,58.4,58.44,10754.0,57.9852,58.0944,57.9852,58.0249,10754.0
2025-01-08 10:40:00,58.44,58.47,58.36,58.37,11193.0,58.0249,58.0547,57.9455,57.9554,11193.0
2025-01-08 10:45:00,58.38,58.44,58.38,58.44,4399.0,57.9653,58.0249,57.9653,58.0249,4399.0
2025-01-08 10:50:00,58.48,58.56,58.48,58.56,13913.0,58.0646,58.144,58.0646,58.144,13913.0
2025-01-08 10:55:00,58.56,58.6,58.55,58.59,5084.0,58.144,58.1837,58.1341,58.1738,5084.0
2025-01-08 11:00:00,58.6,58.64,58.6,58.63,4019.0,58.1837,58.2235,58.1837,58.2135,4019.0
2025-01-08 11:05:00,58.62,58.66,58.58,58.61,5953.0,58.2036,58.2433,58.1639,58.1937,5953.0
2025-01-08 11:10:00,58.63,58.65,58.62,58.64,6430.0,58.2135,58.2334,58.2036,58.2235,6430.0
2025-01-08 11:15:00,58.64,58.66,58.61,58.66,10640.0,58.2235,58.2433,58.1937,58.2433,10640.0
2025-01-08 11:20:00,58.67,58.71,58.67,58.68,3079.0,58.2533,58.293,58.2533,58.2632,3079.0
2025-01-08 11:25:00,58.67,58.68,58.63,58.68,3251.0,58.2533,58.2632,58.2135,58.2632,3251.0
2025-01-08 11:30:00,58.67,58.7,58.66,58.69,4361.0,58.2533,58.283,58.2433,58.2731,4361.0
2025-01-08 11:35:00,58.7,58.82,58.7,58.82,3727.0,58.283,58.4022,58.283,58.4022,3727.0
2025-01-08 11:40:00,58.82,58.84,58.8,58.84,3205.0,58.4022,58.422,58.3823,58.422,3205.0
2025-01-08 11:45:00,58.85,58.85,58.82,58.83,2523.0,58.432,58.432,58.4022,58.4121,2523.0
2025-01-08 11:50:00,58.82,58.83,58.8,58.8,4324.0,58.4022,58.4121,58.3823,58.3823,4324.0
2025-01-08 11:55:00,58.81,58.82,58.79,58.82,3825.0,58.3923,58.4022,58.3724,58.4022,3825.0
2025-01-08 12:00:00,58.83,58.85,58.78,58.78,2659.0,58.4121,58.432,58.3625,58.3625,2659.0
2025-01-08 12:05:00,58.78,58.79,58.74,58.75,3004.0,58.3625,58.3724,58.3228,58.3327,3004.0
2025-01-08 12:10:00,58.73,58.73,58.7,58.72,4060.0,58.3128,58.3128,58.283,58.3029,4060.0
2025-01-08 12:15:00,58.73,58.74,58.72,58.74,1691.0,58.3128,58.3228,58.3029,58.3228,1691.0
2025-01-08 12:20:00,58.74,58.75,58.7,58.71,3551.0,58.3228,58.3327,58.283,58.293,3551.0
2025-01-08 12:25:00,58.72,58.74,58.63,58.63,2000.0,58.3029,58.3228,58.2135,58.2135,2000.0
2025-01-08 12:30:00,58.66,58.67,58.63,58.66,6449.0,58.2433,58.2533,58.2135,58.2433,6449.0
2025-01-08 12:35:00,58.66,58.67,58.64,58.67,2400.0,58.2433,58.2533,58.2235,58.2533,2400.0
2025-01-08 12:40:00,58.67,58.78,58.67,58.78,4064.0,58.2533,58.3625,58.2533,58.3625,4064.0
2025-01-08 12:45:00,58.79,58.79,58.74,58.74,2561.0,58.3724,58.3724,58.3228,58.3228,2561.0
2025-01-08 12:50:00,58.74,58.79,58.73,58.75,3143.0,58.3228,58.3724,58.3128,58.3327,3143.0
2025-01-08 12:55:00,58.75,58.83,58.75,58.8,3714.0,58.3327,58.4121,58.3327,58.3823,3714.0
2025-01-08 13:00:00,58.83,58.91,58.83,58.86,4655.0,58.4121,58.4915,58.4121,58.4419,4655.0
2025-01-08 13:05:00,58.86,58.92,58.86,58.89,2364.0,58.4419,58.5015,58.4419,58.4717,2364.0
2025-01-08 13:10:00,58.89,58.9,58.86,58.86,2335.0,58.4717,58.4816,58.4419,58.4419,2335.0
2025-01-08 13:15:00,58.87,58.9,58.87,58.88,3567.0,58.4518,58.4816,58.4518,58.4618,3567.0
2025-01-08 13:20:00,58.89,58.94,58.88,58.94,3803.0,58.4717,58.5213,58.4618,58.5213,3803.0
2025-01-08 13:25:00,58.95,59.02,58.94,58.99,5937.0,58.5313,58.6008,58.5213,58.571,5937.0
2025-01-08 13:30:00,58.98,59.0,58.96,58.97,5698.0,58.561,58.5809,58.5412,58.5511,5698.0
2025-01-08 13:35:00,58.97,59.02,58.97,59.01,2604.0,58.5511,58.6008,58.5511,58.5908,2604.0
2025-01-08 13:40:00,59.0,59.05,59.0,59.05,5210.0,58.5809,58.6306,58.5809,58.6306,5210.0
2025-01-08 13:45:00,59.05,59.05,58.98,58.98,7079.0,58.6306,58.6306,58.561,58.561,7079.0
2025-01-08 13:50:00,58.98,58.98,58.88,58.9,7321.0,58.561,58.561,58.4618,58.4816,7321.0
2025-01-08 13:55:00,58.9,58.99,58.9,58.99,6771.0,58.4816,58.571,58.4816,58.571,6771.0
2025-01-08 14:00:00,58.98,58.99,58.96,58.97,7055.0,58.561,58.571,58.5412,58.5511,7055.0
2025-01-08 14:05:00,59.01,59.15,59.01,59.15,13006.0,58.5908,58.7298,58.5908,58.7298,13006.0
2025-01-08 14:10:00,59.14,59.14,59.01,59.01,6179.0,58.7199,58.7199,58.5908,58.5908,6179.0
2025-01-08 14:15:00,59.02,59.11,59.02,59.1,7364.0,58.6008,58.6901,58.6008,58.6802,7364.0
2025-01-08 14:20:00,59.09,59.17,59.09,59.17,5058.0,58.6703,58.7497,58.6703,58.7497,5058.0
2025-01-08 14:25:00,59.16,59.18,59.13,59.16,7176.0,58.7398,58.7596,58.71,58.7398,7176.0
2025-01-08 14:30:00,59.16,59.16,59.01,59.01,8379.0,58.7398,58.7398,58.5908,58.5908,8379.0
2025-01-08 14:35:00,59.02,59.04,59.0,59.01,5163.0,58.6008,58.6206,58.5809,58.5908,5163.0
2025-01-08 14:40:00,59.0,59.02,58.97,58.99,11784.0,58.5809,58.6008,58.5511,58.571,11784.0
2025-01-08 14:45:00,59.0,59.03,59.0,59.01,5598.0,58.5809,58.6107,58.5809,58.5908,5598.0
2025-01-08 14:50:00,59.02,59.04,58.99,59.0,4648.0,58.6008,58.6206,58.571,58.5809,4648.0
2025-01-08 14:55:00,59.0,59.04,58.99,59.03,5005.0,58.5809,58.6206,58.571,58.6107,5005.0
2025-01-08 15:00:00,59.03,59.05,59.02,59.05,5919.0,58.6107,58.6306,58.6008,58.6306,5919.0
2025-01-08 15:05:00,59.06,59.07,59.04,59.04,5593.0,58.6405,58.6504,58.6206,58.6206,5593.0
2025-01-08 15:10:00,59.04,59.06,59.01,59.01,5239.0,58.6206,58.6405,58.5908,58.5908,5239.0
2025-01-08 15:15:00,59.02,59.07,59.02,59.05,7928.0,58.6008,58.6504,58.6008,58.6306,7928.0
2025-01-08 15:20:00,59.07,59.08,59.06,59.06,1900.0,58.6504,58.6603,58.6405,58.6405,1900.0
2025-01-08 15:25:00,59.07,59.09,59.04,59.09,6571.0,58.6504,58.6703,58.6206,58.6703,6571.0
2025-01-08 15:30:00,59.07,59.09,59.07,59.08,7995.0,58.6504,58.6703,58.6504,58.6603,7995.0
2025-01-08 15:35:00,59.08,59.1,59.06,59.07,5782.0,58.6603,58.6802,58.6405,58.6504,5782.0
2025-01-08 15:40:00,59.07,59.11,59.07,59.1,8060.0,58.6504,58.6901,58.6504,58.6802,8060.0
2025-01-08 15:45:00,59.1,59.11,59.09,59.1,6801.0,58.6802,58.6901,58.6703,58.6802,6801.0
2025-01-08 15:50:00,59.11,59.22,59.11,59.22,23577.0,58.6901,58.7993,58.6901,58.7993,23577.0
2025-01-08 15:55:00,59.22,59.24,59.14,59.19,45664.0,58.7993,58.8192,58.7199,58.7696,45664.0
2025-01-10 09:30:00,58.83,58.94,58.69,58.84,22178.0,58.4121,58.5213,58.2731,58.422,22178.0
2025-01-10 09:35:00,58.77,58.92,58.75,58.87,17037.0,58.3525,58.5015,58.3327,58.4518,17037.0
2025-01-10 09:40:00,58.86,59.02,58.85,58.94,17244.0,58.4419,58.6008,58.432,58.5213,17244.0
2025-01-10 09:45:00,58.95,58.98,58.79,58.81,10997.0,58.5313,58.561,58.3724,58.3923,10997.0
2025-01-10 09:50:00,58.83,58.88,58.8,58.85,7892.0,58.4121,58.4618,58.3823,58.432,7892.0
2025-01-10 09:55:00,58.86,58.96,58.85,58.95,9169.0,58.4419,58.5412,58.432,58.5313,9169.0
2025-01-10 10:00:00,58.93,58.93,58.72,58.81,27025.0,58.5114,58.5114,58.3029,58.3923,27025.0
2025-01-10 10:05:00,58.82,58.86,58.76,58.83,14172.0,58.4022,58.4419,58.3426,58.4121,14172.0
2025-01-10 10:10:00,58.85,58.87,58.78,58.79,8384.0,58.432,58.4518,58.3625,58.3724,8384.0
2025-01-10 10:15:00,58.8,58.89,58.79,58.84,7997.0,58.3823,58.4717,58.3724,58.422,7997.0
2025-01-10 10:20:00,58.89,59.03,58.88,59.03,14114.0,58.4717,58.6107,58.4618,58.6107,14114.0
2025-01-10 10:25:00,59.03,59.06,59.01,59.03,18531.0,58.6107,58.6405,58.5908,58.6107,18531.0
2025-01-10 10:30:00,59.02,59.04,58.98,58.98,21082.0,58.6008,58.6206,58.561,58.561,21082.0
2025-01-10 10:35:00,58.98,59.02,58.86,58.86,14433.0,58.561,58.6008,58.4419,58.4419,14433.0
2025-01-10 10:40:00,58.84,58.89,58.8,58.83,8109.0,58.422,58.4717,58.3823,58.4121,8109.0
2025-01-10 10:45:00,58.87,58.98,58.86,58.95,25717.0,58.4518,58.561,58.4419,58.5313,25717.0
2025-01-10 10:50:00,58.95,58.95,58.81,58.82,16554.0,58.5313,58.5313,58.3923,58.4022,16554.0
2025-01-10 10:55:00,58.85,58.85,58.8,58.83,13070.0,58.432,58.432,58.3823,58.4121,13070.0
2025-01-10 11:00:00,58.84,58.84,58.67,58.71,20461.0,58.422,58.422,58.2533,58.293,20461.0
2025-01-10 11:05:00,58.71,58.72,58.62,58.68,12938.0,58.293,58.3029,58.2036,58.2632,12938.0
2025-01-10 11:10:00,58.67,58.69,58.63,58.68,10449.0,58.2533,58.2731,58.2135,58.2632,10449.0
2025-01-10 11:15:00,58.68,58.68,58.59,58.6,10726.0,58.2632,58.2632,58.1738,58.1837,10726.0
2025-01-10 11:20:00,58.61,58.72,58.61,58.7,6706.0,58.1937,58.3029,58.1937,58.283,6706.0
2025-01-10 11:25:00,58.7,58.7,58.62,58.62,12672.0,58.283,58.283,58.2036,58.2036,12672.0
2025-01-10 11:30:00,58.62,58.63,58.57,58.62,8578.0,58.2036,58.2135,58.154,58.2036,8578.0
2025-01-10 11:35:00,58.61,58.67,58.6,58.67,4206.0,58.1937,58.2533,58.1837,58.2533,4206.0
2025-01-10 11:40:00,58.68,58.76,58.68,58.75,5126.0,58.2632,58.3426,58.2632,58.3327,5126.0
2025-01-10 11:45:00,58.77,58.77,58.71,58.72,4774.0,58.3525,58.3525,58.293,58.3029,4774.0
2025-01-10 11:50:00,58.74,58.76,58.67,58.68,3771.0,58.3228,58.3426,58.2533,58.2632,3771.0
2025-01-10 11:55:00,58.69,58.71,58.66,58.66,6618.0,58.2731,58.293,58.2433,58.2433,6618.0
2025-01-10 12:00:00,58.66,58.7,58.63,58.64,4681.0,58.2433,58.283,58.2135,58.2235,4681.0
2025-01-10 12:05:00,58.63,58.63,58.59,58.59,1901.0,58.2135,58.2135,58.1738,58.1738,1901.0
2025-01-10 12:10:00,58.6,58.62,58.59,58.62,4807.0,58.1837,58.2036,58.1738,58.2036,4807.0
2025-01-10 12:15:00,58.63,58.64,58.59,58.64,3359.0,58.2135,58.2235,58.1738,58.2235,3359.0
2025-01-10 12:20:00,58.63,58.63,58.55,58.55,4561.0,58.2135,58.2135,58.1341,58.1341,4561.0
2025-01-10 12:25:00,58.58,58.6,58.55,58.6,8093.0,58.1639,58.1837,58.1341,58.1837,8093.0
2025-01-10 12:30:00,58.62,58.64,58.62,58.62,5409.0,58.2036,58.2235,58.2036,58.2036,5409.0
2025-01-10 12:35:00,58.63,58.69,58.6,58.68,5013.0,58.2135,58.2731,58.1837,58.2632,5013.0
2025-01-10 12:40:00,58.68,58.7,58.68,58.7,4408.0,58.2632,58.283,58.2632,58.283,4408.0
2025-01-10 12:45:00,58.69,58.73,58.67,58.72,2671.0,58.2731,58.3128,58.2533,58.3029,2671.0
2025-01-10 12:50:00,58.72,58.72,58.69,58.7,5736.0,58.3029,58.3029,58.2731,58.283,5736.0
2025-01-10 12:55:00,58.71,58.73,58.71,58.72,6146.0,58.293,58.3128,58.293,58.3029,6146.0
2025-01-10 13:00:00,58.71,58.73,58.66,58.71,7712.0,58.293,58.3128,58.2433,58.293,7712.0
2025-01-10 13:05:00,58.7,58.83,58.7,58.82,5554.0,58.283,58.4121,58.283,58.4022,5554.0
2025-01-10 13:10:00,58.81,58.85,58.81,58.83,5120.0,58.3923,58.432,58.3923,58.4121,5120.0
2025-01-10 13:15:00,58.84,58.89,58.82,58.88,3809.0,58.422,58.4717,58.4022,58.4618,3809.0
2025-01-10 13:20:00,58.87,58.97,58.87,58.97,6145.0,58.4518,58.5511,58.4518,58.5511,6145.0
2025-01-10 13:25:00,58.97,58.97,58.92,58.92,4179.0,58.5511,58.5511,58.5015,58.5015,4179.0
2025-01-10 13:30:00,58.91,58.93,58.88,58.93,2906.0,58.4915,58.5114,58.4618,58.5114,2906.0
2025-01-10 13:35:00,58.92,58.96,58.9,58.94,4121.0,58.5015,58.5412,58.4816,58.5213,4121.0
2025-01-10 13:40:00,58.95,58.95,58.91,58.91,2513.0,58.5313,58.5313,58.4915,58.4915,2513.0
2025-01-10 13:45:00,58.92,58.96,58.89,58.96,4096.0,58.5015,58.5412,58.4717,58.5412,4096.0
2025-01-10 13:50:00,58.94,58.95,58.86,58.9,14882.0,58.5213,58.5313,58.4419,58.4816,14882.0
2025-01-10 13:55:00,58.9,58.98,58.9,58.97,7749.0,58.4816,58.561,58.4816,58.5511,7749.0
2025-01-10 14:00:00,58.98,58.98,58.9,58.9,5979.0,58.561,58.561,58.4816,58.4816,5979.0
2025-01-10 14:05:00,58.9,58.9,58.83,58.83,7829.0,58.4816,58.4816,58.4121,58.4121,7829.0
2025-01-10 14:10:00,58.81,58.86,58.81,58.83,3785.0,58.3923,58.4419,58.3923,58.4121,3785.0
2025-01-10 14:15:00,58.86,58.87,58.83,58.86,4896.0,58.4419,58.4518,58.4121,58.4419,4896.0
2025-01-10 14:20:00,58.84,58.85,58.8,58.85,3916.0,58.422,58.432,58.3823,58.432,3916.0
2025-01-10 14:25:00,58.85,58.93,58.85,58.91,3401.0,58.432,58.5114,58.432,58.4915,3401.0
2025-01-10 14:30:00,58.9,58.9,58.84,58.85,3372.0,58.4816,58.4816,58.422,58.432,3372.0
2025-01-10 14:35:00,58.85,58.87,58.84,58.86,2757.0,58.432,58.4518,58.422,58.4419,2757.0
2025-01-10 14:40:00,58.86,58.87,58.83,58.86,3705.0,58.4419,58.4518,58.4121,58.4419,3705.0
2025-01-10 14:45:00,58.84,58.86,58.83,58.84,3647.0,58.422,58.4419,58.4121,58.422,3647.0
2025-01-10 14:50:00,58.85,58.88,58.85,58.88,2497.0,58.432,58.4618,58.432,58.4618,2497.0
2025-01-10 14:55:00,58.89,58.93,58.89,58.89,10075.0,58.4717,58.5114,58.4717,58.4717,10075.0
2025-01-10 15:00:00,58.89,58.9,58.84,58.88,8766.0,58.4717,58.4816,58.422,58.4618,8766.0
2025-01-10 15:05:00,58.88,58.91,58.88,58.88,5715.0,58.4618,58.4915,58.4618,58.4618,5715.0
2025-01-10 15:10:00,58.88,58.88,58.78,58.78,6667.0,58.4618,58.4618,58.3625,58.3625,6667.0
2025-01-10 15:15:00,58.78,58.81,58.72,58.74,7994.0,58.3625,58.3923,58.3029,58.3228,7994.0
2025-01-10 15:20:00,58.75,58.76,58.72,58.73,10478.0,58.3327,58.3426,58.3029,58.3128,10478.0
2025-01-10 15:25:00,58.73,58.73,58.7,58.7,7970.0,58.3128,58.3128,58.283,58.283,7970.0
2025-01-10 15:30:00,58.7,58.72,58.67,58.69,9780.0,58.283,58.3029,58.2533,58.2731,9780.0
2025-01-10 15:35:00,58.7,58.75,58.69,58.7,12648.0,58.283,58.3327,58.2731,58.283,12648.0
2025-01-10 15:40:00,58.7,58.74,58.67,58.71,16727.0,58.283,58.3228,58.2533,58.293,16727.0
2025-01-10 15:45:00,58.7,58.7,58.61,58.65,10837.0,58.283,58.283,58.1937,58.2334,10837.0
2025-01-10 15:50:00,58.62,58.75,58.6,58.74,33918.0,58.2036,58.3327,58.1837,58.3228,33918.0
2025-01-10 15:55:00,58.75,58.77,58.68,58.69,35603.0,58.3327,58.3525,58.2632,58.2731,35603.0
2025-01-13 09:30:00,58.86,58.86,58.44,58.6,36962.0,58.4419,58.4419,58.0249,58.1837,36962.0
2025-01-13 09:35:00,58.51,58.6,58.18,58.18,16206.0,58.0944,58.1837,57.7667,57.7667,16206.0
2025-01-13 09:40:00,58.19,58.4,58.18,58.4,8137.0,57.7767,57.9852,57.7667,57.9852,8137.0
2025-01-13 09:45:00,58.4,58.54,58.36,58.54,13164.0,57.9852,58.1242,57.9455,58.1242,13164.0
2025-01-13 09:50:00,58.53,58.54,58.46,58.53,10878.0,58.1142,58.1242,58.0447,58.1142,10878.0
2025-01-13 09:55:00,58.52,58.7,58.52,58.67,17909.0,58.1043,58.283,58.1043,58.2533,17909.0
2025-01-13 10:00:00,58.67,58.67,58.57,58.61,8965.0,58.2533,58.2533,58.154,58.1937,8965.0
2025-01-13 10:05:00,58.6,58.68,58.44,58.44,20852.0,58.1837,58.2632,58.0249,58.0249,20852.0
2025-01-13 10:10:00,58.42,58.49,58.41,58.49,18436.0,58.005,58.0745,57.9951,58.0745,18436.0
2025-01-13 10:15:00,58.5,58.62,58.48,58.62,7213.0,58.0845,58.2036,58.0646,58.2036,7213.0
2025-01-13 10:20:00,58.59,58.62,58.53,58.57,9345.0,58.1738,58.2036,58.1142,58.154,9345.0
2025-01-13 10:25:00,58.58,58.61,58.55,58.58,10661.0,58.1639,58.1937,58.1341,58.1639,10661.0
2025-01-13 10:30:00,58.6,58.69,58.6,58.67,9019.0,58.1837,58.2731,58.1837,58.2533,9019.0
2025-01-13 10:35:00,58.65,58.84,58.65,58.82,14746.0,58.2334,58.422,58.2334,58.4022,14746.0
2025-01-13 10:40:00,58.84,58.89,58.82,58.89,11133.0,58.422,58.4717,58.4022,58.4717,11133.0
2025-01-13 10:45:00,58.86,58.89,58.82,58.84,18592.0,58.4419,58.4717,58.4022,58.422,18592.0
2025-01-13 10:50:00,58.83,58.84,58.79,58.81,14423.0,58.4121,58.422,58.3724,58.3923,14423.0
2025-01-13 10:55:00,58.8,58.85,58.8,58.85,10715.0,58.3823,58.432,58.3823,58.432,10715.0
2025-01-13 11:00:00,58.86,58.92,58.86,58.88,14751.0,58.4419,58.5015,58.4419,58.4618,14751.0
2025-01-13 11:05:00,58.88,58.92,58.8,58.8,5722.0,58.4618,58.5015,58.3823,58.3823,5722.0
2025-01-13 11:10:00,58.8,58.82,58.71,58.76,5815.0,58.3823,58.4022,58.293,58.3426,5815.0
2025-01-13 11:15:00,58.75,58.75,58.66,58.66,8803.0,58.3327,58.3327,58.2433,58.2433,8803.0
2025-01-13 11:20:00,58.65,58.74,58.64,58.68,11099.0,58.2334,58.3228,58.2235,58.2632,11099.0
2025-01-13 11:25:00,58.68,58.71,58.56,58.58,9284.0,58.2632,58.293,58.144,58.1639,9284.0
2025-01-13 11:30:00,58.55,58.69,58.55,58.69,5640.0,58.1341,58.2731,58.1341,58.2731,5640.0
2025-01-13 11:35:00,58.7,58.72,58.6,58.6,4236.0,58.283,58.3029,58.1837,58.1837,4236.0
2025-01-13 11:40:00,58.62,58.77,58.62,58.77,3352.0,58.2036,58.3525,58.2036,58.3525,3352.0
2025-01-13 11:45:00,58.75,58.75,58.69,58.7,2371.0,58.3327,58.3327,58.2731,58.283,2371.0
2025-01-13 11:50:00,58.67,58.68,58.64,58.64,4697.0,58.2533,58.2632,58.2235,58.2235,4697.0
2025-01-13 11:55:00,58.62,58.62,58.54,58.56,4300.0,58.2036,58.2036,58.1242,58.144,4300.0
2025-01-13 12:00:00,58.58,58.66,58.55,58.63,4000.0,58.1639,58.2433,58.1341,58.2135,4000.0
2025-01-13 12:05:00,58.63,58.72,58.63,58.72,8361.0,58.2135,58.3029,58.2135,58.3029,8361.0
2025-01-13 12:10:00,58.74,58.74,58.66,58.68,5586.0,58.3228,58.3228,58.2433,58.2632,5586.0
2025-01-13 12:15:00,58.69,58.73,58.68,58.73,6456.0,58.2731,58.3128,58.2632,58.3128,6456.0
2025-01-13 12:20:00,58.73,58.75,58.71,58.71,4540.0,58.3128,58.3327,58.293,58.293,4540.0
2025-01-13 12:25:00,58.7,58.71,58.67,58.67,3004.0,58.283,58.293,58.2533,58.2533,3004.0
2025-01-13 12:30:00,58.66,58.7,58.65,58.7,3121.0,58.2433,58.283,58.2334,58.283,3121.0
2025-01-13 12:35:00,58.68,58.7,58.64,58.64,3273.0,58.2632,58.283,58.2235,58.2235,3273.0
2025-01-13 12:40:00,58.64,58.67,58.63,58.65,1500.0,58.2235,58.2533,58.2135,58.2334,1500.0
2025-01-13 12:45:00,58.65,58.67,58.6,58.63,7768.0,58.2334,58.2533,58.1837,58.2135,7768.0
2025-01-13 12:50:00,58.63,58.66,58.61,58.62,3629.0,58.2135,58.2433,58.1937,58.2036,3629.0
2025-01-13 12:55:00,58.63,58.77,58.63,58.76,8566.0,58.2135,58.3525,58.2135,58.3426,8566.0
2025-01-13 13:00:00,58.75,58.75,58.72,58.72,3434.0,58.3327,58.3327,58.3029,58.3029,3434.0
2025-01-13 13:05:00,58.72,58.77,58.7,58.72,6574.0,58.3029,58.3525,58.283,58.3029,6574.0
2025-01-13 13:10:00,58.72,58.73,58.7,58.71,3666.0,58.3029,58.3128,58.283,58.293,3666.0
2025-01-13 13:15:00,58.71,58.72,58.65,58.66,3533.0,58.293,58.3029,58.2334,58.2433,3533.0
2025-01-13 13:20:00,58.66,58.71,58.66,58.71,2464.0,58.2433,58.293,58.2433,58.293,2464.0
2025-01-13 13:25:00,58.71,58.73,58.7,58.73,5981.0,58.293,58.3128,58.283,58.3128,5981.0
2025-01-13 13:30:00,58.74,58.77,58.72,58.77,5267.0,58.3228,58.3525,58.3029,58.3525,5267.0
2025-01-13 13:35:00,58.76,58.77,58.75,58.77,2326.0,58.3426,58.3525,58.3327,58.3525,2326.0
2025-01-13 13:40:00,58.77,58.79,58.76,58.77,4709.0,58.3525,58.3724,58.3426,58.3525,4709.0
2025-01-13 13:45:00,58.77,58.86,58.77,58.85,5886.0,58.3525,58.4419,58.3525,58.432,5886.0
2025-01-13 13:50:00,58.84,58.84,58.78,58.8,4202.0,58.422,58.422,58.3625,58.3823,4202.0
2025-01-13 13:55:00,58.8,58.82,58.8,58.82,5287.0,58.3823,58.4022,58.3823,58.4022,5287.0
2025-01-13 14:00:00,58.82,58.82,58.76,58.77,4541.0,58.4022,58.4022,58.3426,58.3525,4541.0
2025-01-13 14:05:00,58.76,58.77,58.74,58.76,9061.0,58.3426,58.3525,58.3228,58.3426,9061.0
2025-01-13 14:10:00,58.77,58.82,58.77,58.79,4259.0,58.3525,58.4022,58.3525,58.3724,4259.0
2025-01-13 14:15:00,58.79,58.8,58.76,58.76,1770.0,58.3724,58.3823,58.3426,58.3426,1770.0
2025-01-13 14:20:00,58.76,58.82,58.76,58.82,2700.0,58.3426,58.4022,58.3426,58.4022,2700.0
2025-01-13 14:25:00,58.8,58.88,58.78,58.88,3729.0,58.3823,58.4618,58.3625,58.4618,3729.0
2025-01-13 14:30:00,58.87,58.87,58.8,58.8,2900.0,58.4518,58.4518,58.3823,58.3823,2900.0
2025-01-13 14:35:00,58.81,58.86,58.79,58.86,9078.0,58.3923,58.4419,58.3724,58.4419,9078.0
2025-01-13 14:40:00,58.85,58.85,58.82,58.82,3482.0,58.432,58.432,58.4022,58.4022,3482.0
2025-01-13 14:45:00,58.82,58.82,58.77,58.77,4762.0,58.4022,58.4022,58.3525,58.3525,4762.0
2025-01-13 14:50:00,58.77,58.8,58.77,58.8,4155.0,58.3525,58.3823,58.3525,58.3823,4155.0
2025-01-13 14:55:00,58.8,58.85,58.8,58.82,3913.0,58.3823,58.432,58.3823,58.4022,3913.0
2025-01-13 15:00:00,58.8,58.82,58.78,58.82,6484.0,58.3823,58.4022,58.3625,58.4022,6484.0
2025-01-13 15:05:00,58.84,58.88,58.84,58.86,5382.0,58.422,58.4618,58.422,58.4419,5382.0
2025-01-13 15:10:00,58.86,58.89,58.86,58.88,2800.0,58.4419,58.4717,58.4419,58.4618,2800.0
2025-01-13 15:15:00,58.88,58.91,58.88,58.91,7997.0,58.4618,58.4915,58.4618,58.4915,7997.0
2025-01-13 15:20:00,58.91,58.92,58.85,58.85,4936.0,58.4915,58.5015,58.432,58.432,4936.0
2025-01-13 15:25:00,58.86,58.88,58.84,58.86,11900.0,58.4419,58.4618,58.422,58.4419,11900.0
2025-01-13 15:30:00,58.85,58.86,58.83,58.84,9960.0,58.432,58.4419,58.4121,58.422,9960.0
2025-01-13 15:35:00,58.84,58.88,58.84,58.85,9631.0,58.422,58.4618,58.422,58.432,9631.0
2025-01-13 15:40:00,58.85,58.86,58.8,58.8,7926.0,58.432,58.4419,58.3823,58.3823,7926.0
2025-01-13 15:45:00,58.8,58.83,58.78,58.81,15493.0,58.3823,58.4121,58.3625,58.3923,15493.0
2025-01-13 15:50:00,58.81,58.88,58.81,58.81,24066.0,58.3923,58.4618,58.3923,58.3923,24066.0
2025-01-13 15:55:00,58.79,58.83,58.71,58.75,64445.0,58.3724,58.4121,58.293,58.3327,64445.0
2025-01-14 09:30:00,58.96,59.11,58.78,58.96,35132.0,58.5412,58.6901,58.3625,58.5412,35132.0
2025-01-14 09:35:00,58.96,59.03,58.93,58.98,12623.0,58.5412,58.6107,58.5114,58.561,12623.0
2025-01-14 09:40:00,59.0,59.03,58.94,59.01,12397.0,58.5809,58.6107,58.5213,58.5908,12397.0
2025-01-14 09:45:00,59.03,59.03,58.87,58.99,15954.0,58.6107,58.6107,58.4518,58.571,15954.0
2025-01-14 09:50:00,58.98,58.98,58.89,58.92,11457.0,58.561,58.561,58.4717,58.5015,11457.0
2025-01-14 09:55:00,58.94,58.95,58.88,58.89,12722.0,58.5213,58.5313,58.4618,58.4717,12722.0
2025-01-14 10:00:00,58.89,58.92,58.87,58.9,10057.0,58.4717,58.5015,58.4518,58.4816,10057.0
2025-01-14 10:05:00,58.89,59.02,58.88,59.01,9828.0,58.4717,58.6008,58.4618,58.5908,9828.0
2025-01-14 10:10:00,59.01,59.03,58.96,58.98,13511.0,58.5908,58.6107,58.5412,58.561,13511.0
2025-01-14 10:15:00,58.99,59.05,58.98,59.01,16295.0,58.571,58.6306,58.561,58.5908,16295.0
2025-01-14 10:20:00,58.97,59.03,58.96,59.03,6445.0,58.5511,58.6107,58.5412,58.6107,6445.0
2025-01-14 10:25:00,59.02,59.05,58.98,59.02,7380.0,58.6008,58.6306,58.561,58.6008,7380.0
2025-01-14 10:30:00,59.02,59.02,58.96,58.98,16662.0,58.6008,58.6008,58.5412,58.561,16662.0
2025-01-14 10:35:00,58.99,59.02,58.98,59.01,12685.0,58.571,58.6008,58.561,58.5908,12685.0
2025-01-14 10:40:00,59.0,59.16,59.0,59.15,20779.0,58.5809,58.7398,58.5809,58.7298,20779.0
2025-01-14 10:45:00,59.14,59.17,59.09,59.16,9197.0,58.7199,58.7497,58.6703,58.7398,9197.0
2025-01-14 10:50:00,59.15,59.15,59.08,59.13,12018.0,58.7298,58.7298,58.6603,58.71,12018.0
2025-01-14 10:55:00,59.17,59.2,59.16,59.16,8952.0,58.7497,58.7795,58.7398,58.7398,8952.0
2025-01-14 11:00:00,59.16,59.16,59.06,59.07,8870.0,58.7398,58.7398,58.6405,58.6504,8870.0
2025-01-14 11:05:00,59.08,59.11,59.06,59.06,9653.0,58.6603,58.6901,58.6405,58.6405,9653.0
2025-01-14 11:10:00,59.07,59.09,59.05,59.09,7240.0,58.6504,58.6703,58.6306,58.6703,7240.0
2025-01-14 11:15:00,59.08,59.14,59.08,59.08,8957.0,58.6603,58.7199,58.6603,58.6603,8957.0
2025-01-14 11:20:00,59.08,59.12,59.08,59.09,3618.0,58.6603,58.7001,58.6603,58.6703,3618.0
2025-01-14 11:25:00,59.08,59.13,59.04,59.04,13108.0,58.6603,58.71,58.6206,58.6206,13108.0
2025-01-14 11:30:00,59.03,59.08,59.03,59.05,12072.0,58.6107,58.6603,58.6107,58.6306,12072.0
2025-01-14 11:35:00,59.05,59.05,58.98,59.0,13039.0,58.6306,58.6306,58.561,58.5809,13039.0
2025-01-14 11:40:00,59.01,59.01,58.91,58.92,15280.0,58.5908,58.5908,58.4915,58.5015,15280.0
2025-01-14 11:45:00,58.93,58.93,58.91,58.92,12094.0,58.5114,58.5114,58.4915,58.5015,12094.0
2025-01-14 11:50:00,58.91,58.93,58.91,58.92,10804.0,58.4915,58.5114,58.4915,58.5015,10804.0
2025-01-14 11:55:00,58.93,58.94,58.9,58.9,16347.0,58.5114,58.5213,58.4816,58.4816,16347.0
2025-01-14 12:00:00,58.9,58.92,58.88,58.92,5288.0,58.4816,58.5015,58.4618,58.5015,5288.0
2025-01-14 12:05:00,58.92,58.93,58.89,58.92,14749.0,58.5015,58.5114,58.4717,58.5015,14749.0
2025-01-14 12:10:00,58.92,58.92,58.9,58.9,5723.0,58.5015,58.5015,58.4816,58.4816,5723.0
2025-01-14 12:15:00,58.89,58.91,58.88,58.88,3939.0,58.4717,58.4915,58.4618,58.4618,3939.0
2025-01-14 12:20:00,58.87,58.87,58.83,58.85,1600.0,58.4518,58.4518,58.4121,58.432,1600.0
2025-01-14 12:25:00,58.85,58.88,58.84,58.84,11410.0,58.432,58.4618,58.422,58.422,11410.0
2025-01-14 12:30:00,58.83,58.83,58.75,58.76,3500.0,58.4121,58.4121,58.3327,58.3426,3500.0
2025-01-14 12:35:00,58.77,58.85,58.76,58.83,5600.0,58.3525,58.432,58.3426,58.4121,5600.0
2025-01-14 12:40:00,58.84,58.92,58.84,58.91,5676.0,58.422,58.5015,58.422,58.4915,5676.0
2025-01-14 12:45:00,58.91,58.95,58.89,58.95,2700.0,58.4915,58.5313,58.4717,58.5313,2700.0
2025-01-14 12:50:00,58.95,58.98,58.93,58.97,2883.0,58.5313,58.561,58.5114,58.5511,2883.0
2025-01-14 12:55:00,58.96,58.96,58.92,58.95,4372.0,58.5412,58.5412,58.5015,58.5313,4372.0
2025-01-14 13:00:00,58.94,58.97,58.94,58.97,3023.0,58.5213,58.5511,58.5213,58.5511,3023.0
2025-01-14 13:05:00,58.97,59.01,58.97,59.01,2650.0,58.5511,58.5908,58.5511,58.5908,2650.0
2025-01-14 13:10:00,59.04,59.04,59.01,59.02,1700.0,58.6206,58.6206,58.5908,58.6008,1700.0
2025-01-14 13:15:00,59.02,59.08,59.02,59.06,3071.0,58.6008,58.6603,58.6008,58.6405,3071.0
2025-01-14 13:20:00,59.06,59.11,59.06,59.11,2336.0,58.6405,58.6901,58.6405,58.6901,2336.0
2025-01-14 13:25:00,59.11,59.11,59.02,59.08,11681.0,58.6901,58.6901,58.6008,58.6603,11681.0
2025-01-14 13:30:00,59.07,59.1,59.07,59.1,3265.0,58.6504,58.6802,58.6504,58.6802,3265.0
2025-01-14 13:35:00,59.1,59.14,59.09,59.14,14058.0,58.6802,58.7199,58.6703,58.7199,14058.0
2025-01-14 13:40:00,59.15,59.18,59.15,59.18,9403.0,58.7298,58.7596,58.7298,58.7596,9403.0
2025-01-14 13:45:00,59.17,59.2,59.16,59.2,11146.0,58.7497,58.7795,58.7398,58.7795,11146.0
2025-01-14 13:50:00,59.21,59.21,59.19,59.19,8914.0,58.7894,58.7894,58.7696,58.7696,8914.0
2025-01-14 13:55:00,59.19,59.23,59.19,59.21,8284.0,58.7696,58.8093,58.7696,58.7894,8284.0
2025-01-14 14:00:00,59.2,59.2,59.18,59.19,10066.0,58.7795,58.7795,58.7596,58.7696,10066.0
2025-01-14 14:05:00,59.19,59.23,59.19,59.23,9406.0,58.7696,58.8093,58.7696,58.8093,9406.0
2025-01-14 14:10:00,59.23,59.23,59.17,59.2,14102.0,58.8093,58.8093,58.7497,58.7795,14102.0
2025-01-14 14:15:00,59.2,59.26,59.2,59.24,22438.0,58.7795,58.8391,58.7795,58.8192,22438.0
2025-01-14 14:20:00,59.24,59.27,59.22,59.26,12766.0,58.8192,58.849,58.7993,58.8391,12766.0
2025-01-14 14:25:00,59.25,59.26,59.19,59.2,10698.0,58.8291,58.8391,58.7696,58.7795,10698.0
2025-01-14 14:30:00,59.19,59.28,59.19,59.28,8689.0,58.7696,58.8589,58.7696,58.8589,8689.0
2025-01-14 14:35:00,59.27,59.31,59.27,59.31,7519.0,58.849,58.8887,58.849,58.8887,7519.0
2025-01-14 14:40:00,59.31,59.32,59.3,59.32,7862.0,58.8887,58.8986,58.8788,58.8986,7862.0
2025-01-14 14:45:00,59.32,59.33,59.31,59.32,9648.0,58.8986,58.9086,58.8887,58.8986,9648.0
2025-01-14 14:50:00,59.32,59.32,59.24,59.24,15975.0,58.8986,58.8986,58.8192,58.8192,15975.0
2025-01-14 14:55:00,59.25,59.26,59.22,59.24,21960.0,58.8291,58.8391,58.7993,58.8192,21960.0
2025-01-14 15:00:00,59.25,59.25,59.04,59.07,25023.0,58.8291,58.8291,58.6206,58.6504,25023.0
2025-01-14 15:05:00,59.06,59.09,59.02,59.03,21514.0,58.6405,58.6703,58.6008,58.6107,21514.0
2025-01-14 15:10:00,59.03,59.06,59.01,59.06,12392.0,58.6107,58.6405,58.5908,58.6405,12392.0
2025-01-14 15:15:00,59.07,59.09,59.05,59.06,12459.0,58.6504,58.6703,58.6306,58.6405,12459.0
2025-01-14 15:20:00,59.07,59.15,59.07,59.14,7327.0,58.6504,58.7298,58.6504,58.7199,7327.0
2025-01-14 15:25:00,59.16,59.17,59.13,59.16,7195.0,58.7398,58.7497,58.71,58.7398,7195.0
2025-01-14 15:30:00,59.16,59.19,59.13,59.13,9061.0,58.7398,58.7696,58.71,58.71,9061.0
2025-01-14 15:35:00,59.13,59.16,59.13,59.14,9530.0,58.71,58.7398,58.71,58.7199,9530.0
2025-01-14 15:40:00,59.13,59.13,59.09,59.13,19909.0,58.71,58.71,58.6703,58.71,19909.0
2025-01-14 15:45:00,59.13,59.16,59.12,59.15,13136.0,58.71,58.7398,58.7001,58.7298,13136.0
2025-01-14 15:50:00,59.14,59.22,59.13,59.22,47902.0,58.7199,58.7993,58.71,58.7993,47902.0
2025-01-14 15:55:00,59.22,59.34,59.21,59.34,55019.0,58.7993,58.9185,58.7894,58.9185,55019.0
2025-01-15 09:30:00,59.83,59.84,59.62,59.77,35777.0,59.405,59.4149,59.1965,59.3454,35777.0
2025-01-15 09:35:00,59.78,59.85,59.73,59.79,20323.0,59.3554,59.4249,59.3057,59.3653,20323.0
2025-01-15 09:40:00,59.81,59.88,59.81,59.86,15258.0,59.3852,59.4547,59.3852,59.4348,15258.0
2025-01-15 09:45:00,59.87,59.87,59.8,59.84,18267.0,59.4447,59.4447,59.3752,59.4149,18267.0
2025-01-15 09:50:00,59.83,59.98,59.8,59.97,15411.0,59.405,59.5539,59.3752,59.544,15411.0
2025-01-15 09:55:00,59.97,60.15,59.97,60.11,88195.0,59.544,59.7227,59.544,59.683,88195.0
2025-01-15 10:00:00,60.11,60.19,60.09,60.17,15774.0,59.683,59.7625,59.6632,59.7426,15774.0
2025-01-15 10:05:00,60.18,60.31,60.17,60.28,27032.0,59.7525,59.8816,59.7426,59.8518,27032.0
2025-01-15 10:10:00,60.27,60.29,60.18,60.18,26228.0,59.8419,59.8617,59.7525,59.7525,26228.0
2025-01-15 10:15:00,60.18,60.25,60.17,60.24,16340.0,59.7525,59.822,59.7426,59.8121,16340.0
2025-01-15 10:20:00,60.24,60.24,60.2,60.21,15390.0,59.8121,59.8121,59.7724,59.7823,15390.0
2025-01-15 10:25:00,60.2,60.23,60.17,60.22,22661.0,59.7724,59.8022,59.7426,59.7922,22661.0
2025-01-15 10:30:00,60.23,60.27,60.19,60.21,18027.0,59.8022,59.8419,59.7625,59.7823,18027.0
2025-01-15 10:35:00,60.23,60.25,60.13,60.15,25948.0,59.8022,59.822,59.7029,59.7227,25948.0
2025-01-15 10:40:00,60.14,60.26,60.14,60.17,14818.0,59.7128,59.832,59.7128,59.7426,14818.0
2025-01-15 10:45:00,60.18,60.19,60.13,60.17,11871.0,59.7525,59.7625,59.7029,59.7426,11871.0
2025-01-15 10:50:00,60.17,60.18,60.09,60.09,13607.0,59.7426,59.7525,59.6632,59.6632,13607.0
2025-01-15 10:55:00,60.1,60.1,60.05,60.07,9831.0,59.6731,59.6731,59.6234,59.6433,9831.0
2025-01-15 11:00:00,60.07,60.19,60.07,60.17,12121.0,59.6433,59.7625,59.6433,59.7426,12121.0
2025-01-15 11:05:00,60.19,60.29,60.19,60.29,19604.0,59.7625,59.8617,59.7625,59.8617,19604.0
2025-01-15 11:10:00,60.29,60.33,60.28,60.28,23363.0,59.8617,59.9015,59.8518,59.8518,23363.0
2025-01-15 11:15:00,60.28,60.28,60.18,60.19,19887.0,59.8518,59.8518,59.7525,59.7625,19887.0
2025-01-15 11:20:00,60.19,60.24,60.15,60.21,13000.0,59.7625,59.8121,59.7227,59.7823,13000.0
2025-01-15 11:25:00,60.21,60.21,60.16,60.17,9868.0,59.7823,59.7823,59.7327,59.7426,9868.0
2025-01-15 11:30:00,60.15,60.18,60.06,60.16,23500.0,59.7227,59.7525,59.6334,59.7327,23500.0
2025-01-15 11:35:00,60.16,60.19,60.1,60.11,19174.0,59.7327,59.7625,59.6731,59.683,19174.0
2025-01-15 11:40:00,60.12,60.12,60.05,60.06,8363.0,59.693,59.693,59.6234,59.6334,8363.0
2025-01-15 11:45:00,60.06,60.06,60.01,60.02,10150.0,59.6334,59.6334,59.5837,59.5937,10150.0
2025-01-15 11:50:00,60.01,60.02,59.94,59.94,11701.0,59.5837,59.5937,59.5142,59.5142,11701.0
2025-01-15 11:55:00,59.95,59.97,59.94,59.97,7258.0,59.5242,59.544,59.5142,59.544,7258.0
2025-01-15 12:00:00,59.97,60.0,59.94,59.97,7692.0,59.544,59.5738,59.5142,59.544,7692.0
2025-01-15 12:05:00,59.97,59.99,59.96,59.97,5278.0,59.544,59.5639,59.5341,59.544,5278.0
2025-01-15 12:10:00,59.97,60.01,59.97,60.0,7544.0,59.544,59.5837,59.544,59.5738,7544.0
2025-01-15 12:15:00,59.99,60.0,59.97,59.98,10631.0,59.5639,59.5738,59.544,59.5539,10631.0
2025-01-15 12:20:00,59.98,60.0,59.96,59.98,6171.0,59.5539,59.5738,59.5341,59.5539,6171.0
2025-01-15 12:25:00,59.98,60.02,59.98,60.01,6433.0,59.5539,59.5937,59.5539,59.5837,6433.0
2025-01-15 12:30:00,60.02,60.05,60.01,60.05,5082.0,59.5937,59.6234,59.5837,59.6234,5082.0
2025-01-15 12:35:00,60.07,60.12,60.06,60.1,5706.0,59.6433,59.693,59.6334,59.6731,5706.0
2025-01-15 12:40:00,60.11,60.13,60.11,60.12,6183.0,59.683,59.7029,59.683,59.693,6183.0
2025-01-15 12:45:00,60.12,60.13,60.09,60.09,4337.0,59.693,59.7029,59.6632,59.6632,4337.0
2025-01-15 12:50:00,60.08,60.08,60.04,60.05,12950.0,59.6532,59.6532,59.6135,59.6234,12950.0
2025-01-15 12:55:00,60.05,60.06,60.02,60.03,10349.0,59.6234,59.6334,59.5937,59.6036,10349.0
2025-01-15 13:00:00,60.02,60.05,60.02,60.05,9395.0,59.5937,59.6234,59.5937,59.6234,9395.0
2025-01-15 13:05:00,60.08,60.09,60.05,60.07,7606.0,59.6532,59.6632,59.6234,59.6433,7606.0
2025-01-15 13:10:00,60.08,60.11,60.08,60.09,3013.0,59.6532,59.683,59.6532,59.6632,3013.0
2025-01-15 13:15:00,60.09,60.15,60.08,60.15,6412.0,59.6632,59.7227,59.6532,59.7227,6412.0
2025-01-15 13:20:00,60.16,60.19,60.16,60.17,3984.0,59.7327,59.7625,59.7327,59.7426,3984.0
2025-01-15 13:25:00,60.16,60.2,60.16,60.19,3300.0,59.7327,59.7724,59.7327,59.7625,3300.0
2025-01-15 13:30:00,60.19,60.2,60.19,60.19,8870.0,59.7625,59.7724,59.7625,59.7625,8870.0
2025-01-15 13:35:00,60.18,60.19,60.16,60.16,11357.0,59.7525,59.7625,59.7327,59.7327,11357.0
2025-01-15 13:40:00,60.16,60.22,60.16,60.22,5456.0,59.7327,59.7922,59.7327,59.7922,5456.0
2025-01-15 13:45:00,60.22,60.22,60.19,60.19,4888.0,59.7922,59.7922,59.7625,59.7625,4888.0
2025-01-15 13:50:00,60.19,60.23,60.19,60.23,5182.0,59.7625,59.8022,59.7625,59.8022,5182.0
2025-01-15 13:55:00,60.23,60.24,60.21,60.21,5316.0,59.8022,59.8121,59.7823,59.7823,5316.0
2025-01-15 14:00:00,60.21,60.23,60.21,60.21,5581.0,59.7823,59.8022,59.7823,59.7823,5581.0
2025-01-15 14:05:00,60.2,60.21,60.17,60.17,5013.0,59.7724,59.7823,59.7426,59.7426,5013.0
2025-01-15 14:10:00,60.16,60.18,60.15,60.17,6230.0,59.7327,59.7525,59.7227,59.7426,6230.0
2025-01-15 14:15:00,60.17,60.2,60.17,60.2,2901.0,59.7426,59.7724,59.7426,59.7724,2901.0
2025-01-15 14:20:00,60.2,60.2,60.13,60.13,6789.0,59.7724,59.7724,59.7029,59.7029,6789.0
2025-01-15 14:25:00,60.14,60.17,60.14,60.16,2069.0,59.7128,59.7426,59.7128,59.7327,2069.0
2025-01-15 14:30:00,60.16,60.17,60.1,60.11,26916.0,59.7327,59.7426,59.6731,59.683,26916.0
2025-01-15 14:35:00,60.12,60.14,60.11,60.13,3868.0,59.693,59.7128,59.683,59.7029,3868.0
2025-01-15 14:40:00,60.14,60.14,60.1,60.11,5515.0,59.7128,59.7128,59.6731,59.683,5515.0
2025-01-15 14:45:00,60.11,60.13,60.1,60.12,4151.0,59.683,59.7029,59.6731,59.693,4151.0
2025-01-15 14:50:00,60.12,60.16,60.12,60.14,4151.0,59.693,59.7327,59.693,59.7128,4151.0
2025-01-15 14:55:00,60.15,60.15,60.1,60.11,5595.0,59.7227,59.7227,59.6731,59.683,5595.0
2025-01-15 15:00:00,60.11,60.14,60.11,60.14,11048.0,59.683,59.7128,59.683,59.7128,11048.0
2025-01-15 15:05:00,60.15,60.19,60.15,60.19,9528.0,59.7227,59.7625,59.7227,59.7625,9528.0
2025-01-15 15:10:00,60.2,60.2,60.14,60.15,14466.0,59.7724,59.7724,59.7128,59.7227,14466.0
2025-01-15 15:15:00,60.16,60.16,60.13,60.16,10732.0,59.7327,59.7327,59.7029,59.7327,10732.0
2025-01-15 15:20:00,60.16,60.16,60.13,60.16,15638.0,59.7327,59.7327,59.7029,59.7327,15638.0
2025-01-15 15:25:00,60.15,60.16,60.13,60.15,12726.0,59.7227,59.7327,59.7029,59.7227,12726.0
2025-01-15 15:30:00,60.15,60.18,60.13,60.17,20205.0,59.7227,59.7525,59.7029,59.7426,20205.0
2025-01-15 15:35:00,60.16,60.16,60.1,60.13,24495.0,59.7327,59.7327,59.6731,59.7029,24495.0
2025-01-15 15:40:00,60.12,60.13,60.1,60.1,22396.0,59.693,59.7029,59.6731,59.6731,22396.0
2025-01-15 15:45:00,60.1,60.12,60.09,60.1,18379.0,59.6731,59.693,59.6632,59.6731,18379.0
2025-01-15 15:50:00,60.1,60.17,60.04,60.07,63177.0,59.6731,59.7426,59.6135,59.6433,63177.0
2025-01-15 15:55:00,60.07,60.07,59.93,59.98,74172.0,59.6433,59.6433,59.5043,59.5539,74172.0
2025-01-16 09:30:00,60.27,60.32,59.88,59.92,37982.0,59.8419,59.8915,59.4547,59.4944,37982.0
2025-01-16 09:35:00,59.94,59.97,59.84,59.97,12272.0,59.5142,59.544,59.4149,59.544,12272.0
2025-01-16 09:40:00,59.98,59.99,59.95,59.97,6811.0,59.5539,59.5639,59.5242,59.544,6811.0
2025-01-16 09:45:00,59.97,60.02,59.97,59.98,9800.0,59.544,59.5937,59.544,59.5539,9800.0
2025-01-16 09:50:00,59.98,59.98,59.94,59.96,5756.0,59.5539,59.5539,59.5142,59.5341,5756.0
2025-01-16 09:55:00,59.97,60.02,59.95,59.96,14580.0,59.544,59.5937,59.5242,59.5341,14580.0
2025-01-16 10:00:00,59.97,59.97,59.86,59.93,13331.0,59.544,59.544,59.4348,59.5043,13331.0
2025-01-16 10:05:00,59.93,60.0,59.93,59.96,9304.0,59.5043,59.5738,59.5043,59.5341,9304.0
2025-01-16 10:10:00,59.97,60.08,59.95,60.06,20799.0,59.544,59.6532,59.5242,59.6334,20799.0
2025-01-16 10:15:00,60.06,60.08,60.04,60.05,10695.0,59.6334,59.6532,59.6135,59.6234,10695.0
2025-01-16 10:20:00,60.04,60.13,60.03,60.13,13734.0,59.6135,59.7029,59.6036,59.7029,13734.0
2025-01-16 10:25:00,60.12,60.15,60.08,60.13,24204.0,59.693,59.7227,59.6532,59.7029,24204.0
2025-01-16 10:30:00,60.15,60.24,60.14,60.23,15567.0,59.7227,59.8121,59.7128,59.8022,15567.0
2025-01-16 10:35:00,60.23,60.3,60.23,60.25,12565.0,59.8022,59.8717,59.8022,59.822,12565.0
2025-01-16 10:40:00,60.25,60.26,60.18,60.25,7202.0,59.822,59.832,59.7525,59.822,7202.0
2025-01-16 10:45:00,60.23,60.25,60.22,60.23,4493.0,59.8022,59.822,59.7922,59.8022,4493.0
2025-01-16 10:50:00,60.26,60.3,60.25,60.3,28324.0,59.832,59.8717,59.822,59.8717,28324.0
2025-01-16 10:55:00,60.31,60.41,60.31,60.38,39311.0,59.8816,59.9809,59.8816,59.9511,39311.0
2025-01-16 11:00:00,60.38,60.41,60.35,60.41,13142.0,59.9511,59.9809,59.9213,59.9809,13142.0
2025-01-16 11:05:00,60.38,60.44,60.37,60.42,7047.0,59.9511,60.0107,59.9412,59.9908,7047.0
2025-01-16 11:10:00,60.41,60.41,60.33,60.34,5677.0,59.9809,59.9809,59.9015,59.9114,5677.0
2025-01-16 11:15:00,60.32,60.36,60.28,60.31,9374.0,59.8915,59.9312,59.8518,59.8816,9374.0
2025-01-16 11:20:00,60.3,60.33,60.28,60.33,5654.0,59.8717,59.9015,59.8518,59.9015,5654.0
2025-01-16 11:25:00,60.33,60.4,60.33,60.39,10656.0,59.9015,59.971,59.9015,59.961,10656.0
2025-01-16 11:30:00,60.39,60.4,60.35,60.35,9962.0,59.961,59.971,59.9213,59.9213,9962.0
2025-01-16 11:35:00,60.34,60.36,60.29,60.29,5300.0,59.9114,59.9312,59.8617,59.8617,5300.0
2025-01-16 11:40:00,60.29,60.31,60.23,60.25,7509.0,59.8617,59.8816,59.8022,59.822,7509.0
2025-01-16 11:45:00,60.25,60.32,60.24,60.31,6297.0,59.822,59.8915,59.8121,59.8816,6297.0
2025-01-16 11:50:00,60.34,60.37,60.32,60.35,5568.0,59.9114,59.9412,59.8915,59.9213,5568.0
2025-01-16 11:55:00,60.34,60.36,60.32,60.36,3500.0,59.9114,59.9312,59.8915,59.9312,3500.0
2025-01-16 12:00:00,60.34,60.38,60.33,60.33,9702.0,59.9114,59.9511,59.9015,59.9015,9702.0
2025-01-16 12:05:00,60.35,60.39,60.35,60.38,4599.0,59.9213,59.961,59.9213,59.9511,4599.0
2025-01-16 12:10:00,60.38,60.38,60.35,60.36,5810.0,59.9511,59.9511,59.9213,59.9312,5810.0
2025-01-16 12:15:00,60.35,60.37,60.34,60.35,7788.0,59.9213,59.9412,59.9114,59.9213,7788.0
2025-01-16 12:20:00,60.34,60.36,60.34,60.35,3122.0,59.9114,59.9312,59.9114,59.9213,3122.0
2025-01-16 12:25:00,60.34,60.35,60.33,60.35,6460.0,59.9114,59.9213,59.9015,59.9213,6460.0
2025-01-16 12:30:00,60.35,60.36,60.34,60.34,6112.0,59.9213,59.9312,59.9114,59.9114,6112.0
2025-01-16 12:35:00,60.33,60.33,60.27,60.28,8300.0,59.9015,59.9015,59.8419,59.8518,8300.0
2025-01-16 12:40:00,60.28,60.28,60.22,60.27,15649.0,59.8518,59.8518,59.7922,59.8419,15649.0
2025-01-16 12:45:00,60.26,60.28,60.26,60.27,8300.0,59.832,59.8518,59.832,59.8419,8300.0
2025-01-16 12:50:00,60.27,60.27,60.23,60.25,7300.0,59.8419,59.8419,59.8022,59.822,7300.0
2025-01-16 12:55:00,60.26,60.26,60.24,60.24,5837.0,59.832,59.832,59.8121,59.8121,5837.0
2025-01-16 13:00:00,60.24,60.26,60.23,60.26,11410.0,59.8121,59.832,59.8022,59.832,11410.0
2025-01-16 13:05:00,60.27,60.29,60.27,60.27,3563.0,59.8419,59.8617,59.8419,59.8419,3563.0
2025-01-16 13:10:00,60.27,60.3,60.27,60.27,7863.0,59.8419,59.8717,59.8419,59.8419,7863.0
2025-01-16 13:15:00,60.26,60.26,60.24,60.25,6303.0,59.832,59.832,59.8121,59.822,6303.0
2025-01-16 13:20:00,60.26,60.27,60.23,60.24,7530.0,59.832,59.8419,59.8022,59.8121,7530.0
2025-01-16 13:25:00,60.24,60.24,60.16,60.17,5650.0,59.8121,59.8121,59.7327,59.7426,5650.0
2025-01-16 13:30:00,60.16,60.16,60.13,60.14,6559.0,59.7327,59.7327,59.7029,59.7128,6559.0
2025-01-16 13:35:00,60.15,60.15,60.1,60.13,8177.0,59.7227,59.7227,59.6731,59.7029,8177.0
2025-01-16 13:40:00,60.13,60.13,60.1,60.1,9980.0,59.7029,59.7029,59.6731,59.6731,9980.0
2025-01-16 13:45:00,60.1,60.12,59.99,60.02,31766.0,59.6731,59.693,59.5639,59.5937,31766.0
2025-01-16 13:50:00,60.02,60.03,60.01,60.03,12592.0,59.5937,59.6036,59.5837,59.6036,12592.0
2025-01-16 13:55:00,60.02,60.02,59.97,59.98,4551.0,59.5937,59.5937,59.544,59.5539,4551.0
2025-01-16 14:00:00,59.98,59.98,59.91,59.95,15357.0,59.5539,59.5539,59.4844,59.5242,15357.0
2025-01-16 14:05:00,59.95,59.96,59.92,59.95,13757.0,59.5242,59.5341,59.4944,59.5242,13757.0
2025-01-16 14:10:00,59.96,59.96,59.91,59.94,9319.0,59.5341,59.5341,59.4844,59.5142,9319.0
2025-01-16 14:15:00,59.95,59.97,59.95,59.97,4160.0,59.5242,59.544,59.5242,59.544,4160.0
2025-01-16 14:20:00,59.99,60.0,59.93,59.93,7984.0,59.5639,59.5738,59.5043,59.5043,7984.0
2025-01-16 14:25:00,59.94,59.99,59.94,59.98,4190.0,59.5142,59.5639,59.5142,59.5539,4190.0
2025-01-16 14:30:00,59.98,60.03,59.97,60.03,4975.0,59.5539,59.6036,59.544,59.6036,4975.0
2025-01-16 14:35:00,60.03,60.05,59.99,59.99,11828.0,59.6036,59.6234,59.5639,59.5639,11828.0
2025-01-16 14:40:00,59.98,59.98,59.95,59.95,4750.0,59.5539,59.5539,59.5242,59.5242,4750.0
2025-01-16 14:45:00,59.95,59.99,59.95,59.99,4861.0,59.5242,59.5639,59.5242,59.5639,4861.0
2025-01-16 14:50:00,59.99,59.99,59.98,59.98,3463.0,59.5639,59.5639,59.5539,59.5539,3463.0
2025-01-16 14:55:00,59.98,60.01,59.98,59.98,8590.0,59.5539,59.5837,59.5539,59.5539,8590.0
2025-01-16 15:00:00,59.98,60.0,59.98,60.0,5742.0,59.5539,59.5738,59.5539,59.5738,5742.0
2025-01-16 15:05:00,59.99,60.02,59.99,60.01,8107.0,59.5639,59.5937,59.5639,59.5837,8107.0
2025-01-16 15:10:00,60.02,60.02,59.99,59.99,12127.0,59.5937,59.5937,59.5639,59.5639,12127.0
2025-01-16 15:15:00,59.98,60.02,59.98,59.98,17926.0,59.5539,59.5937,59.5539,59.5539,17926.0
2025-01-16 15:20:00,59.98,59.98,59.94,59.95,11992.0,59.5539,59.5539,59.5142,59.5242,11992.0
2025-01-16 15:25:00,59.95,59.97,59.95,59.95,7786.0,59.5242,59.544,59.5242,59.5242,7786.0
2025-01-16 15:30:00,59.95,60.01,59.95,59.99,22861.0,59.5242,59.5837,59.5242,59.5639,22861.0
2025-01-16 15:35:00,59.99,59.99,59.97,59.98,7620.0,59.5639,59.5639,59.544,59.5539,7620.0
2025-01-16 15:40:00,59.99,60.0,59.98,59.98,8793.0,59.5639,59.5738,59.5539,59.5539,8793.0
2025-01-16 15:45:00,59.98,60.01,59.98,59.99,13313.0,59.5539,59.5837,59.5539,59.5639,13313.0
2025-01-16 15:50:00,59.98,60.02,59.86,59.88,45994.0,59.5539,59.5937,59.4348,59.4547,45994.0
2025-01-16 15:55:00,59.88,59.88,59.78,59.81,97749.0,59.4547,59.4547,59.3554,59.3852,97749.0
2025-01-17 09:30:00,60.77,60.91,60.41,60.51,40169.0,60.3383,60.4773,59.9809,60.0802,40169.0
2025-01-17 09:35:00,60.51,60.61,60.46,60.56,14634.0,60.0802,60.1795,60.0305,60.1298,14634.0
2025-01-17 09:40:00,60.57,60.67,60.52,60.56,25191.0,60.1398,60.239,60.0901,60.1298,25191.0
2025-01-17 09:45:00,60.58,60.66,60.57,60.65,6592.0,60.1497,60.2291,60.1398,60.2192,6592.0
2025-01-17 09:50:00,60.64,60.66,60.59,60.59,6225.0,60.2093,60.2291,60.1596,60.1596,6225.0
2025-01-17 09:55:00,60.61,60.69,60.55,60.56,16506.0,60.1795,60.2589,60.1199,60.1298,16506.0
2025-01-17 10:00:00,60.54,60.55,60.47,60.52,14563.0,60.11,60.1199,60.0405,60.0901,14563.0
2025-01-17 10:05:00,60.54,60.6,60.53,60.54,19041.0,60.11,60.1695,60.1,60.11,19041.0
2025-01-17 10:10:00,60.53,60.61,60.52,60.52,16701.0,60.1,60.1795,60.0901,60.0901,16701.0
2025-01-17 10:15:00,60.53,60.53,60.45,60.49,7678.0,60.1,60.1,60.0206,60.0603,7678.0
2025-01-17 10:20:00,60.47,60.51,60.46,60.48,10207.0,60.0405,60.0802,60.0305,60.0504,10207.0
2025-01-17 10:25:00,60.47,60.52,60.43,60.52,6818.0,60.0405,60.0901,60.0008,60.0901,6818.0
2025-01-17 10:30:00,60.53,60.53,60.46,60.46,8814.0,60.1,60.1,60.0305,60.0305,8814.0
2025-01-17 10:35:00,60.46,60.5,60.45,60.48,5733.0,60.0305,60.0703,60.0206,60.0504,5733.0
2025-01-17 10:40:00,60.48,60.52,60.43,60.44,9763.0,60.0504,60.0901,60.0008,60.0107,9763.0
2025-01-17 10:45:00,60.48,60.53,60.45,60.51,6800.0,60.0504,60.1,60.0206,60.0802,6800.0
2025-01-17 10:50:00,60.52,60.55,60.52,60.54,4231.0,60.0901,60.1199,60.0901,60.11,4231.0
2025-01-17 10:55:00,60.54,60.59,60.54,60.59,4258.0,60.11,60.1596,60.11,60.1596,4258.0
2025-01-17 11:00:00,60.59,60.59,60.54,60.56,7717.0,60.1596,60.1596,60.11,60.1298,7717.0
2025-01-17 11:05:00,60.55,60.55,60.53,60.54,3818.0,60.1199,60.1199,60.1,60.11,3818.0
2025-01-17 11:10:00,60.54,60.54,60.45,60.47,7555.0,60.11,60.11,60.0206,60.0405,7555.0
2025-01-17 11:15:00,60.48,60.54,60.48,60.48,17480.0,60.0504,60.11,60.0504,60.0504,17480.0
2025-01-17 11:20:00,60.48,60.59,60.47,60.59,6525.0,60.0504,60.1596,60.0405,60.1596,6525.0
2025-01-17 11:25:00,60.59,60.62,60.57,60.62,22710.0,60.1596,60.1894,60.1398,60.1894,22710.0
2025-01-17 11:30:00,60.63,60.66,60.59,60.59,41913.0,60.1993,60.2291,60.1596,60.1596,41913.0
2025-01-17 11:35:00,60.62,60.66,60.62,60.65,35989.0,60.1894,60.2291,60.1894,60.2192,35989.0
2025-01-17 11:40:00,60.65,60.66,60.62,60.63,26098.0,60.2192,60.2291,60.1894,60.1993,26098.0
2025-01-17 11:45:00,60.63,60.63,60.59,60.6,18964.0,60.1993,60.1993,60.1596,60.1695,18964.0
2025-01-17 11:50:00,60.61,60.64,60.57,60.58,21535.0,60.1795,60.2093,60.1398,60.1497,21535.0
2025-01-17 11:55:00,60.58,60.61,60.56,60.57,24494.0,60.1497,60.1795,60.1298,60.1398,24494.0
2025-01-17 12:00:00,60.57,60.62,60.53,60.6,30419.0,60.1398,60.1894,60.1,60.1695,30419.0
2025-01-17 12:05:00,60.61,60.63,60.6,60.63,20271.0,60.1795,60.1993,60.1695,60.1993,20271.0
2025-01-17 12:10:00,60.63,60.63,60.6,60.62,22705.0,60.1993,60.1993,60.1695,60.1894,22705.0
2025-01-17 12:15:00,60.64,60.65,60.6,60.63,22429.0,60.2093,60.2192,60.1695,60.1993,22429.0
2025-01-17 12:20:00,60.63,60.65,60.62,60.62,22477.0,60.1993,60.2192,60.1894,60.1894,22477.0
2025-01-17 12:25:00,60.62,60.62,60.62,60.62,9119.0,60.1894,60.1894,60.1894,60.1894,9119.0
2025-01-17 12:30:00,60.62,60.63,60.6,60.6,26435.0,60.1894,60.1993,60.1695,60.1695,26435.0
2025-01-17 12:35:00,60.6,60.65,60.58,60.65,24036.0,60.1695,60.2192,60.1497,60.2192,24036.0
2025-01-17 12:40:00,60.64,60.67,60.63,60.65,14680.0,60.2093,60.239,60.1993,60.2192,14680.0
2025-01-17 12:45:00,60.65,60.65,60.63,60.65,5742.0,60.2192,60.2192,60.1993,60.2192,5742.0
2025-01-17 12:50:00,60.63,60.63,60.62,60.62,3777.0,60.1993,60.1993,60.1894,60.1894,3777.0
2025-01-17 12:55:00,60.61,60.61,60.58,60.59,23178.0,60.1795,60.1795,60.1497,60.1596,23178.0
2025-01-17 13:00:00,60.59,60.63,60.56,60.63,11013.0,60.1596,60.1993,60.1298,60.1993,11013.0
2025-01-17 13:05:00,60.66,60.68,60.66,60.67,6828.0,60.2291,60.249,60.2291,60.239,6828.0
2025-01-17 13:10:00,60.67,60.7,60.66,60.69,14277.0,60.239,60.2688,60.2291,60.2589,14277.0
2025-01-17 13:15:00,60.69,60.7,60.66,60.67,14709.0,60.2589,60.2688,60.2291,60.239,14709.0
2025-01-17 13:20:00,60.67,60.69,60.64,60.64,34410.0,60.239,60.2589,60.2093,60.2093,34410.0
2025-01-17 13:25:00,60.65,60.65,60.6,60.61,25797.0,60.2192,60.2192,60.1695,60.1795,25797.0
2025-01-17 13:30:00,60.6,60.63,60.6,60.62,8163.0,60.1695,60.1993,60.1695,60.1894,8163.0
2025-01-17 13:35:00,60.62,60.65,60.62,60.63,26064.0,60.1894,60.2192,60.1894,60.1993,26064.0
2025-01-17 13:40:00,60.63,60.63,60.59,60.6,26349.0,60.1993,60.1993,60.1596,60.1695,26349.0
2025-01-17 13:45:00,60.6,60.62,60.59,60.6,16009.0,60.1695,60.1894,60.1596,60.1695,16009.0
2025-01-17 13:50:00,60.6,60.6,60.57,60.58,29435.0,60.1695,60.1695,60.1398,60.1497,29435.0
2025-01-17 13:55:00,60.58,60.59,60.57,60.57,19142.0,60.1497,60.1596,60.1398,60.1398,19142.0
2025-01-17 14:00:00,60.57,60.57,60.53,60.54,4787.0,60.1398,60.1398,60.1,60.11,4787.0
2025-01-17 14:05:00,60.53,60.53,60.49,60.49,2386.0,60.1,60.1,60.0603,60.0603,2386.0
2025-01-17 14:10:00,60.48,60.48,60.47,60.47,1227.0,60.0504,60.0504,60.0405,60.0405,1227.0
2025-01-17 14:15:00,60.47,60.48,60.45,60.46,2305.0,60.0405,60.0504,60.0206,60.0305,2305.0
2025-01-17 14:20:00,60.46,60.52,60.46,60.52,7944.0,60.0305,60.0901,60.0305,60.0901,7944.0
2025-01-17 14:25:00,60.51,60.51,60.45,60.46,4989.0,60.0802,60.0802,60.0206,60.0305,4989.0
2025-01-17 14:30:00,60.45,60.45,60.41,60.42,6073.0,60.0206,60.0206,59.9809,59.9908,6073.0
2025-01-17 14:35:00,60.42,60.44,60.42,60.42,7201.0,59.9908,60.0107,59.9908,59.9908,7201.0
2025-01-17 14:40:00,60.42,60.42,60.41,60.41,3928.0,59.9908,59.9908,59.9809,59.9809,3928.0
2025-01-17 14:45:00,60.41,60.41,60.4,60.4,5474.0,59.9809,59.9809,59.971,59.971,5474.0
2025-01-17 14:50:00,60.39,60.41,60.38,60.38,4535.0,59.961,59.9809,59.9511,59.9511,4535.0
2025-01-17 14:55:00,60.37,60.38,60.35,60.38,4840.0,59.9412,59.9511,59.9213,59.9511,4840.0
2025-01-17 15:00:00,60.37,60.37,60.32,60.32,15785.0,59.9412,59.9412,59.8915,59.8915,15785.0
2025-01-17 15:05:00,60.32,60.35,60.31,60.35,7199.0,59.8915,59.9213,59.8816,59.9213,7199.0
2025-01-17 15:10:00,60.36,60.36,60.33,60.34,6879.0,59.9312,59.9312,59.9015,59.9114,6879.0
2025-01-17 15:15:00,60.34,60.36,60.32,60.36,7811.0,59.9114,59.9312,59.8915,59.9312,7811.0
2025-01-17 15:20:00,60.36,60.36,60.33,60.34,14228.0,59.9312,59.9312,59.9015,59.9114,14228.0
2025-01-17 15:25:00,60.35,60.39,60.35,60.39,8334.0,59.9213,59.961,59.9213,59.961,8334.0
2025-01-17 15:30:00,60.4,60.46,60.4,60.46,5128.0,59.971,60.0305,59.971,60.0305,5128.0
2025-01-17 15:35:00,60.45,60.48,60.43,60.44,28191.0,60.0206,60.0504,60.0008,60.0107,28191.0
2025-01-17 15:40:00,60.43,60.43,60.34,60.36,43180.0,60.0008,60.0008,59.9114,59.9312,43180.0
2025-01-17 15:45:00,60.35,60.38,60.35,60.37,28954.0,59.9213,59.9511,59.9213,59.9412,28954.0
2025-01-17 15:50:00,60.36,60.43,60.27,60.36,113666.0,59.9312,60.0008,59.8419,59.9312,113666.0
2025-01-17 15:55:00,60.35,60.35,60.2,60.23,89721.0,59.9213,59.9213,59.7724,59.8022,89721.0
2025-01-21 09:30:00,60.44,61.29,60.43,61.25,112183.0,60.0107,60.8546,60.0008,60.8149,112183.0
2025-01-21 09:35:00,61.25,61.28,61.12,61.17,31171.0,60.8149,60.8447,60.6858,60.7355,31171.0
2025-01-21 09:40:00,61.19,61.32,61.1,61.1,25174.0,60.7554,60.8844,60.666,60.666,25174.0
2025-01-21 09:45:00,61.12,61.14,61.02,61.02,13809.0,60.6858,60.7057,60.5866,60.5866,13809.0
2025-01-21 09:50:00,61.03,61.15,60.98,61.05,13179.0,60.5965,60.7156,60.5468,60.6163,13179.0
2025-01-21 09:55:00,61.09,61.33,61.09,61.32,17067.0,60.6561,60.8944,60.6561,60.8844,17067.0
2025-01-21 10:00:00,61.29,61.29,61.17,61.25,16639.0,60.8546,60.8546,60.7355,60.8149,16639.0
2025-01-21 10:05:00,61.25,61.3,61.13,61.15,12981.0,60.8149,60.8646,60.6958,60.7156,12981.0
2025-01-21 10:10:00,61.14,61.16,61.09,61.16,17329.0,60.7057,60.7256,60.6561,60.7256,17329.0
2025-01-21 10:15:00,61.17,61.25,61.15,61.17,20571.0,60.7355,60.8149,60.7156,60.7355,20571.0
2025-01-21 10:20:00,61.18,61.18,61.02,61.04,7567.0,60.7454,60.7454,60.5866,60.6064,7567.0
2025-01-21 10:25:00,61.02,61.12,61.02,61.12,8431.0,60.5866,60.6858,60.5866,60.6858,8431.0
2025-01-21 10:30:00,61.12,61.12,61.05,61.09,17438.0,60.6858,60.6858,60.6163,60.6561,17438.0
2025-01-21 10:35:00,61.09,61.14,61.07,61.1,9063.0,60.6561,60.7057,60.6362,60.666,9063.0
2025-01-21 10:40:00,61.12,61.13,61.08,61.11,7958.0,60.6858,60.6958,60.6461,60.6759,7958.0
2025-01-21 10:45:00,61.08,61.08,61.0,61.02,6348.0,60.6461,60.6461,60.5667,60.5866,6348.0
2025-01-21 10:50:00,61.01,61.01,60.96,60.96,6051.0,60.5766,60.5766,60.527,60.527,6051.0
2025-01-21 10:55:00,60.96,61.03,60.96,61.03,5732.0,60.527,60.5965,60.527,60.5965,5732.0
2025-01-21 11:00:00,61.02,61.02,60.96,60.97,7959.0,60.5866,60.5866,60.527,60.5369,7959.0
2025-01-21 11:05:00,60.97,61.04,60.97,61.02,9837.0,60.5369,60.6064,60.5369,60.5866,9837.0
2025-01-21 11:10:00,61.03,61.05,61.02,61.05,4700.0,60.5965,60.6163,60.5866,60.6163,4700.0
2025-01-21 11:15:00,61.05,61.05,61.01,61.01,4876.0,60.6163,60.6163,60.5766,60.5766,4876.0
2025-01-21 11:20:00,61.0,61.01,60.97,60.97,10981.0,60.5667,60.5766,60.5369,60.5369,10981.0
2025-01-21 11:25:00,60.98,61.0,60.94,61.0,10318.0,60.5468,60.5667,60.5071,60.5667,10318.0
2025-01-21 11:30:00,60.99,61.05,60.98,61.03,7799.0,60.5568,60.6163,60.5468,60.5965,7799.0
2025-01-21 11:35:00,61.03,61.04,60.99,61.02,5532.0,60.5965,60.6064,60.5568,60.5866,5532.0
2025-01-21 11:40:00,61.01,61.01,60.95,60.95,11872.0,60.5766,60.5766,60.5171,60.5171,11872.0
2025-01-21 11:45:00,60.95,60.98,60.95,60.96,5495.0,60.5171,60.5468,60.5171,60.527,5495.0
2025-01-21 11:50:00,60.98,61.04,60.96,61.04,10932.0,60.5468,60.6064,60.527,60.6064,10932.0
2025-01-21 11:55:00,61.05,61.06,61.01,61.05,3700.0,60.6163,60.6263,60.5766,60.6163,3700.0
2025-01-21 12:00:00,61.01,61.04,61.01,61.01,1800.0,60.5766,60.6064,60.5766,60.5766,1800.0
2025-01-21 12:05:00,61.03,61.04,61.01,61.04,4404.0,60.5965,60.6064,60.5766,60.6064,4404.0
2025-01-21 12:10:00,61.03,61.03,61.01,61.01,3405.0,60.5965,60.5965,60.5766,60.5766,3405.0
2025-01-21 12:15:00,61.02,61.02,61.0,61.0,1999.0,60.5866,60.5866,60.5667,60.5667,1999.0
2025-01-21 12:20:00,61.0,61.07,60.98,61.06,6316.0,60.5667,60.6362,60.5468,60.6263,6316.0
2025-01-21 12:25:00,61.06,61.09,61.06,61.07,3787.0,60.6263,60.6561,60.6263,60.6362,3787.0
2025-01-21 12:30:00,61.06,61.1,61.06,61.09,7332.0,60.6263,60.666,60.6263,60.6561,7332.0
2025-01-21 12:35:00,61.11,61.11,61.06,61.08,4803.0,60.6759,60.6759,60.6263,60.6461,4803.0
2025-01-21 12:40:00,61.09,61.11,61.08,61.08,5075.0,60.6561,60.6759,60.6461,60.6461,5075.0
2025-01-21 12:45:00,61.07,61.11,61.07,61.09,4767.0,60.6362,60.6759,60.6362,60.6561,4767.0
2025-01-21 12:50:00,61.09,61.11,61.08,61.1,7278.0,60.6561,60.6759,60.6461,60.666,7278.0
2025-01-21 12:55:00,61.09,61.14,61.09,61.12,6578.0,60.6561,60.7057,60.6561,60.6858,6578.0
2025-01-21 13:00:00,61.11,61.13,61.1,61.13,6066.0,60.6759,60.6958,60.666,60.6958,6066.0
2025-01-21 13:05:00,61.14,61.15,61.12,61.14,6406.0,60.7057,60.7156,60.6858,60.7057,6406.0
2025-01-21 13:10:00,61.14,61.15,61.09,61.09,4282.0,60.7057,60.7156,60.6561,60.6561,4282.0
2025-01-21 13:15:00,61.1,61.12,61.1,61.11,3940.0,60.666,60.6858,60.666,60.6759,3940.0
2025-01-21 13:20:00,61.11,61.12,61.07,61.07,4800.0,60.6759,60.6858,60.6362,60.6362,4800.0
2025-01-21 13:25:00,61.07,61.1,61.06,61.07,6025.0,60.6362,60.666,60.6263,60.6362,6025.0
2025-01-21 13:30:00,61.07,61.08,61.07,61.08,2388.0,60.6362,60.6461,60.6362,60.6461,2388.0
2025-01-21 13:35:00,61.08,61.08,61.04,61.05,6075.0,60.6461,60.6461,60.6064,60.6163,6075.0
2025-01-21 13:40:00,61.07,61.08,61.02,61.02,8020.0,60.6362,60.6461,60.5866,60.5866,8020.0
2025-01-21 13:45:00,61.02,61.05,61.01,61.01,3276.0,60.5866,60.6163,60.5766,60.5766,3276.0
2025-01-21 13:50:00,61.01,61.04,61.0,61.03,4060.0,60.5766,60.6064,60.5667,60.5965,4060.0
2025-01-21 13:55:00,61.02,61.06,61.02,61.02,6080.0,60.5866,60.6263,60.5866,60.5866,6080.0
2025-01-21 14:00:00,61.03,61.03,61.01,61.01,2800.0,60.5965,60.5965,60.5766,60.5766,2800.0
2025-01-21 14:05:00,61.02,61.04,61.02,61.02,3127.0,60.5866,60.6064,60.5866,60.5866,3127.0
2025-01-21 14:10:00,61.03,61.03,61.02,61.03,5661.0,60.5965,60.5965,60.5866,60.5965,5661.0
2025-01-21 14:15:00,61.03,61.05,61.01,61.01,7528.0,60.5965,60.6163,60.5766,60.5766,7528.0
2025-01-21 14:20:00,61.01,61.01,60.96,60.96,7681.0,60.5766,60.5766,60.527,60.527,7681.0
2025-01-21 14:25:00,60.98,60.98,60.95,60.95,5301.0,60.5468,60.5468,60.5171,60.5171,5301.0
2025-01-21 14:30:00,60.94,60.94,60.9,60.9,9857.0,60.5071,60.5071,60.4674,60.4674,9857.0
2025-01-21 14:35:00,60.9,60.91,60.87,60.89,9678.0,60.4674,60.4773,60.4376,60.4575,9678.0
2025-01-21 14:40:00,60.9,60.93,60.9,60.9,7564.0,60.4674,60.4972,60.4674,60.4674,7564.0
2025-01-21 14:45:00,60.91,60.91,60.88,60.91,8716.0,60.4773,60.4773,60.4476,60.4773,8716.0
2025-01-21 14:50:00,60.91,60.93,60.9,60.92,7030.0,60.4773,60.4972,60.4674,60.4873,7030.0
2025-01-21 14:55:00,60.93,60.95,60.93,60.94,4010.0,60.4972,60.5171,60.4972,60.5071,4010.0
2025-01-21 15:00:00,60.93,60.98,60.93,60.96,5226.0,60.4972,60.5468,60.4972,60.527,5226.0
2025-01-21 15:05:00,60.96,60.97,60.95,60.96,1375.0,60.527,60.5369,60.5171,60.527,1375.0
2025-01-21 15:10:00,60.96,60.96,60.95,60.96,1920.0,60.527,60.527,60.5171,60.527,1920.0
2025-01-21 15:15:00,60.95,60.98,60.95,60.97,8196.0,60.5171,60.5468,60.5171,60.5369,8196.0
2025-01-21 15:20:00,60.97,60.98,60.96,60.98,4444.0,60.5369,60.5468,60.527,60.5468,4444.0
2025-01-21 15:25:00,60.98,60.98,60.97,60.98,6916.0,60.5468,60.5468,60.5369,60.5468,6916.0
2025-01-21 15:30:00,60.98,60.99,60.95,60.97,16406.0,60.5468,60.5568,60.5171,60.5369,16406.0
2025-01-21 15:35:00,60.96,60.97,60.92,60.93,7731.0,60.527,60.5369,60.4873,60.4972,7731.0
2025-01-21 15:40:00,60.93,60.97,60.92,60.97,8271.0,60.4972,60.5369,60.4873,60.5369,8271.0
2025-01-21 15:45:00,60.97,60.98,60.95,60.98,7039.0,60.5369,60.5468,60.5171,60.5468,7039.0
2025-01-21 15:50:00,60.98,61.07,60.95,61.05,30978.0,60.5468,60.6362,60.5171,60.6163,30978.0
2025-01-21 15:55:00,61.05,61.05,61.0,61.02,44577.0,60.6163,60.6163,60.5667,60.5866,44577.0
2025-01-22 09:30:00,61.04,61.41,61.02,61.3,22899.0,60.6064,60.9738,60.5866,60.8646,22899.0
2025-01-22 09:35:00,61.3,61.3,61.12,61.13,7039.0,60.8646,60.8646,60.6858,60.6958,7039.0
2025-01-22 09:40:00,61.13,61.24,61.04,61.2,7023.0,60.6958,60.805,60.6064,60.7653,7023.0
2025-01-22 09:45:00,61.22,61.27,61.19,61.25,6413.0,60.7851,60.8348,60.7554,60.8149,6413.0
2025-01-22 09:50:00,61.24,61.33,61.24,61.33,9836.0,60.805,60.8944,60.805,60.8944,9836.0
2025-01-22 09:55:00,61.35,61.41,61.34,61.41,12914.0,60.9142,60.9738,60.9043,60.9738,12914.0
2025-01-22 10:00:00,61.41,61.42,61.28,61.31,18508.0,60.9738,60.9837,60.8447,60.8745,18508.0
2025-01-22 10:05:00,61.32,61.35,61.28,61.35,7010.0,60.8844,60.9142,60.8447,60.9142,7010.0
2025-01-22 10:10:00,61.35,61.38,61.34,61.34,7788.0,60.9142,60.944,60.9043,60.9043,7788.0
2025-01-22 10:15:00,61.35,61.45,61.35,61.42,13346.0,60.9142,61.0135,60.9142,60.9837,13346.0
2025-01-22 10:20:00,61.43,61.43,61.34,61.37,10396.0,60.9936,60.9936,60.9043,60.9341,10396.0
2025-01-22 10:25:00,61.36,61.39,61.34,61.37,11126.0,60.9241,60.9539,60.9043,60.9341,11126.0
2025-01-22 10:30:00,61.36,61.37,61.31,61.36,9207.0,60.9241,60.9341,60.8745,60.9241,9207.0
2025-01-22 10:35:00,61.35,61.36,61.28,61.29,17639.0,60.9142,60.9241,60.8447,60.8546,17639.0
2025-01-22 10:40:00,61.29,61.31,61.27,61.31,9599.0,60.8546,60.8745,60.8348,60.8745,9599.0
2025-01-22 10:45:00,61.32,61.33,61.18,61.21,10943.0,60.8844,60.8944,60.7454,60.7752,10943.0
2025-01-22 10:50:00,61.21,61.27,61.19,61.26,7394.0,60.7752,60.8348,60.7554,60.8249,7394.0
2025-01-22 10:55:00,61.26,61.3,61.24,61.28,5543.0,60.8249,60.8646,60.805,60.8447,5543.0
2025-01-22 11:00:00,61.29,61.31,61.24,61.28,5976.0,60.8546,60.8745,60.805,60.8447,5976.0
2025-01-22 11:05:00,61.28,61.32,61.28,61.32,4762.0,60.8447,60.8844,60.8447,60.8844,4762.0
2025-01-22 11:10:00,61.32,61.33,61.23,61.23,11546.0,60.8844,60.8944,60.7951,60.7951,11546.0
2025-01-22 11:15:00,61.24,61.29,61.24,61.29,2600.0,60.805,60.8546,60.805,60.8546,2600.0
2025-01-22 11:20:00,61.29,61.31,61.28,61.31,3508.0,60.8546,60.8745,60.8447,60.8745,3508.0
2025-01-22 11:25:00,61.31,61.34,61.31,61.32,3609.0,60.8745,60.9043,60.8745,60.8844,3609.0
2025-01-22 11:30:00,61.32,61.34,61.26,61.27,9101.0,60.8844,60.9043,60.8249,60.8348,9101.0
2025-01-22 11:35:00,61.28,61.3,61.28,61.29,1691.0,60.8447,60.8646,60.8447,60.8546,1691.0
2025-01-22 11:40:00,61.28,61.31,61.28,61.3,4200.0,60.8447,60.8745,60.8447,60.8646,4200.0
2025-01-22 11:45:00,61.3,61.32,61.3,61.31,3295.0,60.8646,60.8844,60.8646,60.8745,3295.0
2025-01-22 11:50:00,61.3,61.35,61.3,61.34,3958.0,60.8646,60.9142,60.8646,60.9043,3958.0
2025-01-22 11:55:00,61.33,61.36,61.3,61.32,20687.0,60.8944,60.9241,60.8646,60.8844,20687.0
2025-01-22 12:00:00,61.32,61.32,61.3,61.31,2272.0,60.8844,60.8844,60.8646,60.8745,2272.0
2025-01-22 12:05:00,61.31,61.31,61.27,61.27,4126.0,60.8745,60.8745,60.8348,60.8348,4126.0
2025-01-22 12:10:00,61.27,61.3,61.21,61.21,11667.0,60.8348,60.8646,60.7752,60.7752,11667.0
2025-01-22 12:15:00,61.22,61.27,61.22,61.25,2973.0,60.7851,60.8348,60.7851,60.8149,2973.0
2025-01-22 12:20:00,61.24,61.26,61.24,61.25,1800.0,60.805,60.8249,60.805,60.8149,1800.0
2025-01-22 12:25:00,61.24,61.24,61.17,61.19,2698.0,60.805,60.805,60.7355,60.7554,2698.0
2025-01-22 12:30:00,61.2,61.21,61.19,61.19,2408.0,60.7653,60.7752,60.7554,60.7554,2408.0
2025-01-22 12:35:00,61.2,61.23,61.2,61.22,1700.0,60.7653,60.7951,60.7653,60.7851,1700.0
2025-01-22 12:40:00,61.23,61.23,61.17,61.2,5598.0,60.7951,60.7951,60.7355,60.7653,5598.0
2025-01-22 12:45:00,61.2,61.2,61.17,61.2,10896.0,60.7653,60.7653,60.7355,60.7653,10896.0
2025-01-22 12:50:00,61.21,61.22,61.18,61.18,3663.0,60.7752,60.7851,60.7454,60.7454,3663.0
2025-01-22 12:55:00,61.19,61.19,61.15,61.15,4017.0,60.7554,60.7554,60.7156,60.7156,4017.0
2025-01-22 13:00:00,61.16,61.17,61.14,61.14,2368.0,60.7256,60.7355,60.7057,60.7057,2368.0
2025-01-22 13:05:00,61.15,61.18,61.15,61.18,1800.0,60.7156,60.7454,60.7156,60.7454,1800.0
2025-01-22 13:10:00,61.17,61.2,61.17,61.2,556.0,60.7355,60.7653,60.7355,60.7653,556.0
2025-01-22 13:15:00,61.2,61.2,61.18,61.2,4512.0,60.7653,60.7653,60.7454,60.7653,4512.0
2025-01-22 13:20:00,61.2,61.22,61.2,61.2,1600.0,60.7653,60.7851,60.7653,60.7653,1600.0
2025-01-22 13:25:00,61.2,61.23,61.2,61.23,1600.0,60.7653,60.7951,60.7653,60.7951,1600.0
2025-01-22 13:30:00,61.23,61.26,61.23,61.26,2851.0,60.7951,60.8249,60.7951,60.8249,2851.0
2025-01-22 13:35:00,61.25,61.28,61.24,61.28,8988.0,60.8149,60.8447,60.805,60.8447,8988.0
2025-01-22 13:40:00,61.31,61.34,61.31,61.34,4932.0,60.8745,60.9043,60.8745,60.9043,4932.0
2025-01-22 13:45:00,61.36,61.39,61.36,61.38,2498.0,60.9241,60.9539,60.9241,60.944,2498.0
2025-01-22 13:50:00,61.39,61.4,61.36,61.37,7895.0,60.9539,60.9639,60.9241,60.9341,7895.0
2025-01-22 13:55:00,61.38,61.38,61.37,61.37,1900.0,60.944,60.944,60.9341,60.9341,1900.0
2025-01-22 14:00:00,61.37,61.39,61.33,61.39,8063.0,60.9341,60.9539,60.8944,60.9539,8063.0
2025-01-22 14:05:00,61.4,61.44,61.4,61.44,8466.0,60.9639,61.0036,60.9639,61.0036,8466.0
2025-01-22 14:10:00,61.45,61.47,61.45,61.47,3810.0,61.0135,61.0334,61.0135,61.0334,3810.0
2025-01-22 14:15:00,61.48,61.49,61.47,61.49,4123.0,61.0433,61.0532,61.0334,61.0532,4123.0
2025-01-22 14:20:00,61.5,61.53,61.5,61.52,11270.0,61.0631,61.0929,61.0631,61.083,11270.0
2025-01-22 14:25:00,61.52,61.54,61.5,61.52,20361.0,61.083,61.1029,61.0631,61.083,20361.0
2025-01-22 14:30:00,61.51,61.52,61.49,61.52,13222.0,61.0731,61.083,61.0532,61.083,13222.0
2025-01-22 14:35:00,61.53,61.55,61.53,61.55,4500.0,61.0929,61.1128,61.0929,61.1128,4500.0
2025-01-22 14:40:00,61.55,61.57,61.53,61.57,6942.0,61.1128,61.1327,61.0929,61.1327,6942.0
2025-01-22 14:45:00,61.56,61.6,61.56,61.59,5517.0,61.1227,61.1624,61.1227,61.1525,5517.0
2025-01-22 14:50:00,61.6,61.61,61.59,61.6,2231.0,61.1624,61.1724,61.1525,61.1624,2231.0
2025-01-22 14:55:00,61.6,61.6,61.6,61.6,1130.0,61.1624,61.1624,61.1624,61.1624,1130.0
2025-01-22 15:00:00,61.61,61.61,61.58,61.59,21284.0,61.1724,61.1724,61.1426,61.1525,21284.0
2025-01-22 15:05:00,61.58,61.66,61.58,61.66,6286.0,61.1426,61.222,61.1426,61.222,6286.0
2025-01-22 15:10:00,61.67,61.7,61.67,61.7,4343.0,61.2319,61.2617,61.2319,61.2617,4343.0
2025-01-22 15:15:00,61.7,61.73,61.69,61.71,8385.0,61.2617,61.2915,61.2518,61.2717,8385.0
2025-01-22 15:20:00,61.72,61.74,61.7,61.73,11673.0,61.2816,61.3014,61.2617,61.2915,11673.0
2025-01-22 15:25:00,61.72,61.76,61.7,61.75,6732.0,61.2816,61.3213,61.2617,61.3114,6732.0
2025-01-22 15:30:00,61.74,61.74,61.72,61.72,9070.0,61.3014,61.3014,61.2816,61.2816,9070.0
2025-01-22 15:35:00,61.73,61.74,61.72,61.72,11606.0,61.2915,61.3014,61.2816,61.2816,11606.0
2025-01-22 15:40:00,61.73,61.73,61.69,61.69,12357.0,61.2915,61.2915,61.2518,61.2518,12357.0
2025-01-22 15:45:00,61.69,61.7,61.64,61.64,12533.0,61.2518,61.2617,61.2022,61.2022,12533.0
2025-01-22 15:50:00,61.63,61.66,61.58,61.62,44362.0,61.1922,61.222,61.1426,61.1823,44362.0
2025-01-22 15:55:00,61.62,61.66,61.6,61.62,44162.0,61.1823,61.222,61.1624,61.1823,44162.0
2025-01-23 09:30:00,61.64,61.71,61.57,61.66,16179.0,61.2022,61.2717,61.1327,61.222,16179.0
2025-01-23 09:35:00,61.65,61.68,61.52,61.56,11781.0,61.2121,61.2419,61.083,61.1227,11781.0
2025-01-23 09:40:00,61.57,61.62,61.49,61.49,6200.0,61.1327,61.1823,61.0532,61.0532,6200.0
2025-01-23 09:45:00,61.49,61.56,61.49,61.54,7783.0,61.0532,61.1227,61.0532,61.1029,7783.0
2025-01-23 09:50:00,61.52,61.53,61.48,61.48,5764.0,61.083,61.0929,61.0433,61.0433,5764.0
2025-01-23 09:55:00,61.47,61.51,61.47,61.49,2989.0,61.0334,61.0731,61.0334,61.0532,2989.0
2025-01-23 10:00:00,61.5,61.54,61.45,61.54,8864.0,61.0631,61.1029,61.0135,61.1029,8864.0
2025-01-23 10:05:00,61.55,61.62,61.54,61.6,10705.0,61.1128,61.1823,61.1029,61.1624,10705.0
2025-01-23 10:10:00,61.59,61.61,61.49,61.5,10264.0,61.1525,61.1724,61.0532,61.0631,10264.0
2025-01-23 10:15:00,61.52,61.52,61.43,61.46,6695.0,61.083,61.083,60.9936,61.0234,6695.0
2025-01-23 10:20:00,61.45,61.45,61.39,61.41,8290.0,61.0135,61.0135,60.9539,60.9738,8290.0
2025-01-23 10:25:00,61.4,61.42,61.4,61.4,4401.0,60.9639,60.9837,60.9639,60.9639,4401.0
2025-01-23 10:30:00,61.43,61.47,61.42,61.46,5810.0,60.9936,61.0334,60.9837,61.0234,5810.0
2025-01-23 10:35:00,61.48,61.53,61.46,61.46,7066.0,61.0433,61.0929,61.0234,61.0234,7066.0
2025-01-23 10:40:00,61.47,61.52,61.47,61.51,4948.0,61.0334,61.083,61.0334,61.0731,4948.0
2025-01-23 10:45:00,61.51,61.53,61.49,61.51,3200.0,61.0731,61.0929,61.0532,61.0731,3200.0
2025-01-23 10:50:00,61.51,61.59,61.51,61.59,2886.0,61.0731,61.1525,61.0731,61.1525,2886.0
2025-01-23 10:55:00,61.62,61.62,61.57,61.57,4031.0,61.1823,61.1823,61.1327,61.1327,4031.0
2025-01-23 11:00:00,61.59,61.69,61.59,61.68,9829.0,61.1525,61.2518,61.1525,61.2419,9829.0
2025-01-23 11:05:00,61.68,61.7,61.66,61.66,7771.0,61.2419,61.2617,61.222,61.222,7771.0
2025-01-23 11:10:00,61.66,61.7,61.6,61.7,12054.0,61.222,61.2617,61.1624,61.2617,12054.0
2025-01-23 11:15:00,61.71,61.71,61.67,61.69,6995.0,61.2717,61.2717,61.2319,61.2518,6995.0
2025-01-23 11:20:00,61.69,61.76,61.67,61.74,5640.0,61.2518,61.3213,61.2319,61.3014,5640.0
2025-01-23 11:25:00,61.74,61.75,61.7,61.75,8251.0,61.3014,61.3114,61.2617,61.3114,8251.0
2025-01-23 11:30:00,61.76,61.76,61.74,61.75,8374.0,61.3213,61.3213,61.3014,61.3114,8374.0
2025-01-23 11:35:00,61.76,61.78,61.74,61.77,2225.0,61.3213,61.3412,61.3014,61.3312,2225.0
2025-01-23 11:40:00,61.77,61.8,61.77,61.8,3041.0,61.3312,61.361,61.3312,61.361,3041.0
2025-01-23 11:45:00,61.79,61.84,61.79,61.82,8033.0,61.3511,61.4007,61.3511,61.3809,8033.0
2025-01-23 11:50:00,61.85,61.86,61.84,61.86,5308.0,61.4107,61.4206,61.4007,61.4206,5308.0
2025-01-23 11:55:00,61.87,61.88,61.85,61.85,3168.0,61.4305,61.4405,61.4107,61.4107,3168.0
2025-01-23 12:00:00,61.85,61.86,61.8,61.81,5488.0,61.4107,61.4206,61.361,61.3709,5488.0
2025-01-23 12:05:00,61.81,61.84,61.81,61.83,6087.0,61.3709,61.4007,61.3709,61.3908,6087.0
2025-01-23 12:10:00,61.82,61.88,61.82,61.87,4220.0,61.3809,61.4405,61.3809,61.4305,4220.0
2025-01-23 12:15:00,61.86,61.87,61.85,61.86,1900.0,61.4206,61.4305,61.4107,61.4206,1900.0
2025-01-23 12:20:00,61.86,61.87,61.85,61.85,2518.0,61.4206,61.4305,61.4107,61.4107,2518.0
2025-01-23 12:25:00,61.86,61.87,61.84,61.85,2640.0,61.4206,61.4305,61.4007,61.4107,2640.0
2025-01-23 12:30:00,61.83,61.86,61.82,61.85,3947.0,61.3908,61.4206,61.3809,61.4107,3947.0
2025-01-23 12:35:00,61.86,61.86,61.84,61.84,1950.0,61.4206,61.4206,61.4007,61.4007,1950.0
2025-01-23 12:40:00,61.84,61.88,61.84,61.88,4770.0,61.4007,61.4405,61.4007,61.4405,4770.0
2025-01-23 12:45:00,61.88,61.91,61.88,61.88,3862.0,61.4405,61.4702,61.4405,61.4405,3862.0
2025-01-23 12:50:00,61.88,61.91,61.88,61.9,2912.0,61.4405,61.4702,61.4405,61.4603,2912.0
2025-01-23 12:55:00,61.91,61.95,61.91,61.95,3503.0,61.4702,61.51,61.4702,61.51,3503.0
2025-01-23 13:00:00,61.96,62.03,61.96,62.03,31392.0,61.5199,61.5894,61.5199,61.5894,31392.0
2025-01-23 13:05:00,62.04,62.04,62.03,62.04,1722.0,61.5993,61.5993,61.5894,61.5993,1722.0
2025-01-23 13:10:00,62.04,62.07,62.03,62.06,9384.0,61.5993,61.6291,61.5894,61.6192,9384.0
2025-01-23 13:15:00,62.07,62.13,62.07,62.12,4186.0,61.6291,61.6887,61.6291,61.6787,4186.0
2025-01-23 13:20:00,62.13,62.14,62.12,62.13,5366.0,61.6887,61.6986,61.6787,61.6887,5366.0
2025-01-23 13:25:00,62.14,62.16,62.13,62.16,2863.0,61.6986,61.7185,61.6887,61.7185,2863.0
2025-01-23 13:30:00,62.15,62.15,62.12,62.13,6271.0,61.7085,61.7085,61.6787,61.6887,6271.0
2025-01-23 13:35:00,62.12,62.12,62.07,62.07,6731.0,61.6787,61.6787,61.6291,61.6291,6731.0
2025-01-23 13:40:00,62.08,62.08,62.04,62.06,5700.0,61.639,61.639,61.5993,61.6192,5700.0
2025-01-23 13:45:00,62.06,62.09,62.03,62.04,7096.0,61.6192,61.649,61.5894,61.5993,7096.0
2025-01-23 13:50:00,62.04,62.06,62.03,62.04,10243.0,61.5993,61.6192,61.5894,61.5993,10243.0
2025-01-23 13:55:00,62.04,62.09,62.04,62.08,6813.0,61.5993,61.649,61.5993,61.639,6813.0
2025-01-23 14:00:00,62.08,62.12,62.08,62.12,8974.0,61.639,61.6787,61.639,61.6787,8974.0
2025-01-23 14:05:00,62.1,62.14,62.1,62.13,5612.0,61.6589,61.6986,61.6589,61.6887,5612.0
2025-01-23 14:10:00,62.12,62.13,62.09,62.1,9284.0,61.6787,61.6887,61.649,61.6589,9284.0
2025-01-23 14:15:00,62.08,62.12,62.06,62.11,11065.0,61.639,61.6787,61.6192,61.6688,11065.0
2025-01-23 14:20:00,62.12,62.22,62.11,62.21,8390.0,61.6787,61.778,61.6688,61.7681,8390.0
2025-01-23 14:25:00,62.23,62.24,62.23,62.23,6753.0,61.788,61.7979,61.788,61.788,6753.0
2025-01-23 14:30:00,62.23,62.27,62.23,62.24,10357.0,61.788,61.8277,61.788,61.7979,10357.0
2025-01-23 14:35:00,62.24,62.25,62.18,62.18,5081.0,61.7979,61.8078,61.7383,61.7383,5081.0
2025-01-23 14:40:00,62.19,62.24,62.19,62.24,5713.0,61.7482,61.7979,61.7482,61.7979,5713.0
2025-01-23 14:45:00,62.26,62.26,62.23,62.24,7824.0,61.8178,61.8178,61.788,61.7979,7824.0
2025-01-23 14:50:00,62.24,62.26,62.24,62.24,5542.0,61.7979,61.8178,61.7979,61.7979,5542.0
2025-01-23 14:55:00,62.25,62.3,62.25,62.25,13086.0,61.8078,61.8575,61.8078,61.8078,13086.0
2025-01-23 15:00:00,62.24,62.24,62.22,62.22,3607.0,61.7979,61.7979,61.778,61.778,3607.0
2025-01-23 15:05:00,62.22,62.27,62.21,62.26,14006.0,61.778,61.8277,61.7681,61.8178,14006.0
2025-01-23 15:10:00,62.26,62.27,62.26,62.27,3429.0,61.8178,61.8277,61.8178,61.8277,3429.0
2025-01-23 15:15:00,62.27,62.31,62.26,62.31,9738.0,61.8277,61.8674,61.8178,61.8674,9738.0
2025-01-23 15:20:00,62.31,62.31,62.28,62.29,19458.0,61.8674,61.8674,61.8376,61.8475,19458.0
2025-01-23 15:25:00,62.29,62.3,62.24,62.24,6236.0,61.8475,61.8575,61.7979,61.7979,6236.0
2025-01-23 15:30:00,62.24,62.28,62.23,62.27,13707.0,61.7979,61.8376,61.788,61.8277,13707.0
2025-01-23 15:35:00,62.27,62.29,62.25,62.25,11617.0,61.8277,61.8475,61.8078,61.8078,11617.0
2025-01-23 15:40:00,62.24,62.26,62.23,62.26,5777.0,61.7979,61.8178,61.788,61.8178,5777.0
2025-01-23 15:45:00,62.26,62.27,62.24,62.26,12417.0,61.8178,61.8277,61.7979,61.8178,12417.0
2025-01-23 15:50:00,62.27,62.3,62.23,62.23,31608.0,61.8277,61.8575,61.788,61.788,31608.0
2025-01-23 15:55:00,62.22,62.24,62.19,62.23,47728.0,61.778,61.7979,61.7482,61.788,47728.0
2025-01-24 09:30:00,62.1,62.18,61.92,61.96,13718.0,61.6589,61.7383,61.4802,61.5199,13718.0
2025-01-24 09:35:00,61.96,61.96,61.87,61.89,29676.0,61.5199,61.5199,61.4305,61.4504,29676.0
2025-01-24 09:40:00,61.89,61.99,61.87,61.98,10782.0,61.4504,61.5497,61.4305,61.5397,10782.0
2025-01-24 09:45:00,61.97,62.01,61.88,61.91,9075.0,61.5298,61.5695,61.4405,61.4702,9075.0
2025-01-24 09:50:00,61.92,61.93,61.87,61.91,3780.0,61.4802,61.4901,61.4305,61.4702,3780.0
2025-01-24 09:55:00,61.9,62.01,61.9,62.01,8639.0,61.4603,61.5695,61.4603,61.5695,8639.0
2025-01-24 10:00:00,62.02,62.04,61.98,62.04,7042.0,61.5795,61.5993,61.5397,61.5993,7042.0
2025-01-24 10:05:00,62.04,62.05,61.96,62.01,12739.0,61.5993,61.6092,61.5199,61.5695,12739.0
2025-01-24 10:10:00,61.99,62.0,61.94,61.95,5984.0,61.5497,61.5596,61.5,61.51,5984.0
2025-01-24 10:15:00,61.97,61.99,61.95,61.99,13007.0,61.5298,61.5497,61.51,61.5497,13007.0
2025-01-24 10:20:00,61.98,61.98,61.91,61.91,4633.0,61.5397,61.5397,61.4702,61.4702,4633.0
2025-01-24 10:25:00,61.92,61.96,61.91,61.96,4200.0,61.4802,61.5199,61.4702,61.5199,4200.0
2025-01-24 10:30:00,61.98,62.01,61.91,61.93,6013.0,61.5397,61.5695,61.4702,61.4901,6013.0
2025-01-24 10:35:00,61.95,61.98,61.93,61.93,2642.0,61.51,61.5397,61.4901,61.4901,2642.0
2025-01-24 10:40:00,61.93,61.97,61.92,61.95,6340.0,61.4901,61.5298,61.4802,61.51,6340.0
2025-01-24 10:45:00,61.95,61.97,61.92,61.97,4401.0,61.51,61.5298,61.4802,61.5298,4401.0
2025-01-24 10:50:00,61.98,61.98,61.92,61.93,3594.0,61.5397,61.5397,61.4802,61.4901,3594.0
2025-01-24 10:55:00,61.93,61.94,61.92,61.92,8025.0,61.4901,61.5,61.4802,61.4802,8025.0
2025-01-24 11:00:00,61.92,62.01,61.92,61.99,3485.0,61.4802,61.5695,61.4802,61.5497,3485.0
2025-01-24 11:05:00,61.99,62.02,61.98,62.02,1970.0,61.5497,61.5795,61.5397,61.5795,1970.0
2025-01-24 11:10:00,62.02,62.03,62.02,62.03,3311.0,61.5795,61.5894,61.5795,61.5894,3311.0
2025-01-24 11:15:00,62.04,62.04,62.0,62.02,1838.0,61.5993,61.5993,61.5596,61.5795,1838.0
2025-01-24 11:20:00,62.02,62.04,62.02,62.03,4670.0,61.5795,61.5993,61.5795,61.5894,4670.0
2025-01-24 11:25:00,62.04,62.16,62.04,62.16,14103.0,61.5993,61.7185,61.5993,61.7185,14103.0
2025-01-24 11:30:00,62.16,62.16,62.14,62.14,7320.0,61.7185,61.7185,61.6986,61.6986,7320.0
2025-01-24 11:35:00,62.16,62.2,62.16,62.19,4000.0,61.7185,61.7582,61.7185,61.7482,4000.0
2025-01-24 11:40:00,62.17,62.17,62.14,62.17,3265.0,61.7284,61.7284,61.6986,61.7284,3265.0
2025-01-24 11:45:00,62.18,62.2,62.17,62.19,6922.0,61.7383,61.7582,61.7284,61.7482,6922.0
2025-01-24 11:50:00,62.19,62.2,62.18,62.2,8540.0,61.7482,61.7582,61.7383,61.7582,8540.0
2025-01-24 11:55:00,62.2,62.22,62.19,62.2,5718.0,61.7582,61.778,61.7482,61.7582,5718.0
2025-01-24 12:00:00,62.2,62.2,62.17,62.19,3476.0,61.7582,61.7582,61.7284,61.7482,3476.0
2025-01-24 12:05:00,62.19,62.22,62.19,62.22,5190.0,61.7482,61.778,61.7482,61.778,5190.0
2025-01-24 12:10:00,62.2,62.26,62.2,62.23,5481.0,61.7582,61.8178,61.7582,61.788,5481.0
2025-01-24 12:15:00,62.23,62.25,62.22,62.25,5281.0,61.788,61.8078,61.778,61.8078,5281.0
2025-01-24 12:20:00,62.24,62.28,62.23,62.28,3794.0,61.7979,61.8376,61.788,61.8376,3794.0
2025-01-24 12:25:00,62.28,62.28,62.19,62.19,5023.0,61.8376,61.8376,61.7482,61.7482,5023.0
2025-01-24 12:30:00,62.16,62.16,62.15,62.16,3982.0,61.7185,61.7185,61.7085,61.7185,3982.0
2025-01-24 12:35:00,62.16,62.18,62.16,62.17,1100.0,61.7185,61.7383,61.7185,61.7284,1100.0
2025-01-24 12:40:00,62.16,62.18,62.15,62.17,4200.0,61.7185,61.7383,61.7085,61.7284,4200.0
2025-01-24 12:45:00,62.16,62.16,62.09,62.14,6609.0,61.7185,61.7185,61.649,61.6986,6609.0
2025-01-24 12:50:00,62.14,62.16,62.12,62.16,8953.0,61.6986,61.7185,61.6787,61.7185,8953.0
2025-01-24 12:55:00,62.14,62.16,62.09,62.11,4612.0,61.6986,61.7185,61.649,61.6688,4612.0
2025-01-24 13:00:00,62.1,62.14,62.09,62.12,6170.0,61.6589,61.6986,61.649,61.6787,6170.0
2025-01-24 13:05:00,62.12,62.14,62.09,62.14,5445.0,61.6787,61.6986,61.649,61.6986,5445.0
2025-01-24 13:10:00,62.14,62.2,62.14,62.18,6602.0,61.6986,61.7582,61.6986,61.7383,6602.0
2025-01-24 13:15:00,62.19,62.19,62.12,62.13,3359.0,61.7482,61.7482,61.6787,61.6887,3359.0
2025-01-24 13:20:00,62.13,62.15,62.12,62.15,1837.0,61.6887,61.7085,61.6787,61.7085,1837.0
2025-01-24 13:25:00,62.15,62.15,62.14,62.15,1384.0,61.7085,61.7085,61.6986,61.7085,1384.0
2025-01-24 13:30:00,62.16,62.18,62.15,62.15,7823.0,61.7185,61.7383,61.7085,61.7085,7823.0
2025-01-24 13:35:00,62.13,62.15,62.13,62.15,1508.0,61.6887,61.7085,61.6887,61.7085,1508.0
2025-01-24 13:40:00,62.15,62.15,62.13,62.13,4248.0,61.7085,61.7085,61.6887,61.6887,4248.0
2025-01-24 13:45:00,62.12,62.16,62.12,62.13,7823.0,61.6787,61.7185,61.6787,61.6887,7823.0
2025-01-24 13:50:00,62.12,62.14,62.09,62.1,4861.0,61.6787,61.6986,61.649,61.6589,4861.0
2025-01-24 13:55:00,62.11,62.12,62.07,62.12,18458.0,61.6688,61.6787,61.6291,61.6787,18458.0
2025-01-24 14:00:00,62.11,62.13,62.11,62.11,6901.0,61.6688,61.6887,61.6688,61.6688,6901.0
2025-01-24 14:05:00,62.1,62.1,62.09,62.1,7200.0,61.6589,61.6589,61.649,61.6589,7200.0
2025-01-24 14:10:00,62.09,62.09,62.02,62.02,9774.0,61.649,61.649,61.5795,61.5795,9774.0
2025-01-24 14:15:00,62.02,62.02,61.99,61.99,2781.0,61.5795,61.5795,61.5497,61.5497,2781.0
2025-01-24 14:20:00,61.97,62.02,61.96,62.01,8921.0,61.5298,61.5795,61.5199,61.5695,8921.0
2025-01-24 14:25:00,62.02,62.05,62.02,62.03,2743.0,61.5795,61.6092,61.5795,61.5894,2743.0
2025-01-24 14:30:00,62.02,62.09,62.02,62.08,6261.0,61.5795,61.649,61.5795,61.639,6261.0
2025-01-24 14:35:00,62.09,62.1,62.07,62.08,18027.0,61.649,61.6589,61.6291,61.639,18027.0
2025-01-24 14:40:00,62.08,62.08,62.07,62.08,3764.0,61.639,61.639,61.6291,61.639,3764.0
2025-01-24 14:45:00,62.09,62.1,62.08,62.08,4036.0,61.649,61.6589,61.639,61.639,4036.0
2025-01-24 14:50:00,62.08,62.1,62.08,62.09,3503.0,61.639,61.6589,61.639,61.649,3503.0
2025-01-24 14:55:00,62.09,62.1,62.08,62.08,4200.0,61.649,61.6589,61.639,61.639,4200.0
2025-01-24 15:00:00,62.08,62.15,62.08,62.15,5957.0,61.639,61.7085,61.639,61.7085,5957.0
2025-01-24 15:05:00,62.14,62.14,62.13,62.14,1256.0,61.6986,61.6986,61.6887,61.6986,1256.0
2025-01-24 15:10:00,62.13,62.14,62.13,62.13,2750.0,61.6887,61.6986,61.6887,61.6887,2750.0
2025-01-24 15:15:00,62.13,62.13,62.1,62.13,3332.0,61.6887,61.6887,61.6589,61.6887,3332.0
2025-01-24 15:20:00,62.13,62.15,62.12,62.14,5796.0,61.6887,61.7085,61.6787,61.6986,5796.0
2025-01-24 15:25:00,62.13,62.17,62.13,62.17,6274.0,61.6887,61.7284,61.6887,61.7284,6274.0
2025-01-24 15:30:00,62.17,62.17,62.08,62.08,9977.0,61.7284,61.7284,61.639,61.639,9977.0
2025-01-24 15:35:00,62.08,62.1,62.08,62.1,6046.0,61.639,61.6589,61.639,61.6589,6046.0
2025-01-24 15:40:00,62.09,62.13,62.07,62.12,22657.0,61.649,61.6887,61.6291,61.6787,22657.0
2025-01-24 15:45:00,62.13,62.17,62.12,62.16,16357.0,61.6887,61.7284,61.6787,61.7185,16357.0
2025-01-24 15:50:00,62.17,62.18,62.14,62.17,51848.0,61.7284,61.7383,61.6986,61.7284,51848.0
2025-01-24 15:55:00,62.16,62.24,62.16,62.22,34720.0,61.7185,61.7979,61.7185,61.778,34720.0
2025-01-27 09:30:00,61.36,61.41,60.55,60.76,36585.0,60.9241,60.9738,60.1199,60.3284,36585.0
2025-01-27 09:35:00,60.71,60.72,60.44,60.6,22996.0,60.2788,60.2887,60.0107,60.1695,22996.0
2025-01-27 09:40:00,60.59,60.7,60.19,60.21,16422.0,60.1596,60.2688,59.7625,59.7823,16422.0
2025-01-27 09:45:00,60.21,60.29,59.96,60.03,35701.0,59.7823,59.8617,59.5341,59.6036,35701.0
2025-01-27 09:50:00,60.03,60.12,59.97,60.06,23373.0,59.6036,59.693,59.544,59.6334,23373.0
2025-01-27 09:55:00,60.04,60.09,59.95,59.96,17274.0,59.6135,59.6632,59.5242,59.5341,17274.0
2025-01-27 10:00:00,59.95,60.0,59.67,59.7,23697.0,59.5242,59.5738,59.2461,59.2759,23697.0
2025-01-27 10:05:00,59.71,59.74,59.62,59.65,19390.0,59.2859,59.3157,59.1965,59.2263,19390.0
2025-01-27 10:10:00,59.67,59.75,59.66,59.68,17966.0,59.2461,59.3256,59.2362,59.2561,17966.0
2025-01-27 10:15:00,59.67,59.68,59.56,59.59,21127.0,59.2461,59.2561,59.1369,59.1667,21127.0
2025-01-27 10:20:00,59.59,59.96,59.59,59.92,25432.0,59.1667,59.5341,59.1667,59.4944,25432.0
2025-01-27 10:25:00,59.92,59.94,59.74,59.89,33576.0,59.4944,59.5142,59.3157,59.4646,33576.0
2025-01-27 10:30:00,59.91,59.97,59.77,59.88,18728.0,59.4844,59.544,59.3454,59.4547,18728.0
2025-01-27 10:35:00,59.87,59.87,59.68,59.7,13641.0,59.4447,59.4447,59.2561,59.2759,13641.0
2025-01-27 10:40:00,59.7,59.7,59.52,59.55,18328.0,59.2759,59.2759,59.0972,59.127,18328.0
2025-01-27 10:45:00,59.54,59.54,59.38,59.39,35870.0,59.1171,59.1171,58.9582,58.9681,35870.0
2025-01-27 10:50:00,59.41,59.45,59.24,59.27,20233.0,58.988,59.0277,58.8192,58.849,20233.0
2025-01-27 10:55:00,59.27,59.31,59.04,59.24,108378.0,58.849,58.8887,58.6206,58.8192,108378.0
2025-01-27 11:00:00,59.26,59.37,59.17,59.26,25718.0,58.8391,58.9483,58.7497,58.8391,25718.0
2025-01-27 11:05:00,59.28,59.31,59.15,59.16,11985.0,58.8589,58.8887,58.7298,58.7398,11985.0
2025-01-27 11:10:00,59.16,59.22,59.09,59.21,8550.0,58.7398,58.7993,58.6703,58.7894,8550.0
2025-01-27 11:15:00,59.2,59.35,59.2,59.22,12114.0,58.7795,58.9284,58.7795,58.7993,12114.0
2025-01-27 11:20:00,59.23,59.33,59.09,59.33,24216.0,58.8093,58.9086,58.6703,58.9086,24216.0
2025-01-27 11:25:00,59.3,59.3,59.21,59.29,15971.0,58.8788,58.8788,58.7894,58.8688,15971.0
2025-01-27 11:30:00,59.3,59.31,59.07,59.07,16335.0,58.8788,58.8887,58.6504,58.6504,16335.0
2025-01-27 11:35:00,59.06,59.12,58.95,58.97,26325.0,58.6405,58.7001,58.5313,58.5511,26325.0
2025-01-27 11:40:00,58.97,59.3,58.97,59.26,18861.0,58.5511,58.8788,58.5511,58.8391,18861.0
2025-01-27 11:45:00,59.26,59.3,59.2,59.23,20370.0,58.8391,58.8788,58.7795,58.8093,20370.0
2025-01-27 11:50:00,59.23,59.23,59.08,59.08,39894.0,58.8093,58.8093,58.6603,58.6603,39894.0
2025-01-27 11:55:00,59.08,59.11,58.97,59.02,27198.0,58.6603,58.6901,58.5511,58.6008,27198.0
2025-01-27 12:00:00,59.02,59.08,58.9,59.0,52152.0,58.6008,58.6603,58.4816,58.5809,52152.0
2025-01-27 12:05:00,58.99,59.0,58.9,58.91,9444.0,58.571,58.5809,58.4816,58.4915,9444.0
2025-01-27 12:10:00,58.93,58.94,58.76,58.83,13556.0,58.5114,58.5213,58.3426,58.4121,13556.0
2025-01-27 12:15:00,58.83,58.92,58.82,58.91,10554.0,58.4121,58.5015,58.4022,58.4915,10554.0
2025-01-27 12:20:00,58.91,59.02,58.89,59.01,11559.0,58.4915,58.6008,58.4717,58.5908,11559.0
2025-01-27 12:25:00,59.02,59.13,59.01,59.09,16129.0,58.6008,58.71,58.5908,58.6703,16129.0
2025-01-27 12:30:00,59.06,59.06,58.98,59.01,9681.0,58.6405,58.6405,58.561,58.5908,9681.0
2025-01-27 12:35:00,59.02,59.04,58.93,58.93,9158.0,58.6008,58.6206,58.5114,58.5114,9158.0
2025-01-27 12:40:00,58.94,59.01,58.92,58.96,10903.0,58.5213,58.5908,58.5015,58.5412,10903.0
2025-01-27 12:45:00,58.94,58.99,58.88,58.89,12226.0,58.5213,58.571,58.4618,58.4717,12226.0
2025-01-27 12:50:00,58.87,58.9,58.84,58.85,9843.0,58.4518,58.4816,58.422,58.432,9843.0
2025-01-27 12:55:00,58.85,58.88,58.79,58.8,8707.0,58.432,58.4618,58.3724,58.3823,8707.0
2025-01-27 13:00:00,58.8,58.86,58.8,58.81,8626.0,58.3823,58.4419,58.3823,58.3923,8626.0
2025-01-27 13:05:00,58.81,58.85,58.76,58.77,6493.0,58.3923,58.432,58.3426,58.3525,6493.0
2025-01-27 13:10:00,58.77,58.86,58.77,58.8,16292.0,58.3525,58.4419,58.3525,58.3823,16292.0
2025-01-27 13:15:00,58.8,58.87,58.77,58.81,11558.0,58.3823,58.4518,58.3525,58.3923,11558.0
2025-01-27 13:20:00,58.8,59.01,58.79,58.98,10740.0,58.3823,58.5908,58.3724,58.561,10740.0
2025-01-27 13:25:00,58.99,59.06,58.94,58.94,14169.0,58.571,58.6405,58.5213,58.5213,14169.0
2025-01-27 13:30:00,58.97,58.99,58.9,58.94,21618.0,58.5511,58.571,58.4816,58.5213,21618.0
2025-01-27 13:35:00,58.96,59.02,58.93,58.94,19672.0,58.5412,58.6008,58.5114,58.5213,19672.0
2025-01-27 13:40:00,58.95,59.05,58.95,59.03,22572.0,58.5313,58.6306,58.5313,58.6107,22572.0
2025-01-27 13:45:00,59.02,59.05,58.98,59.04,10635.0,58.6008,58.6306,58.561,58.6206,10635.0
2025-01-27 13:50:00,59.03,59.08,59.0,59.08,14569.0,58.6107,58.6603,58.5809,58.6603,14569.0
2025-01-27 13:55:00,59.06,59.06,59.0,59.0,18558.0,58.6405,58.6405,58.5809,58.5809,18558.0
2025-01-27 14:00:00,59.01,59.2,59.01,59.2,12801.0,58.5908,58.7795,58.5908,58.7795,12801.0
2025-01-27 14:05:00,59.2,59.22,59.13,59.2,15260.0,58.7795,58.7993,58.71,58.7795,15260.0
2025-01-27 14:10:00,59.2,59.2,59.1,59.12,20259.0,58.7795,58.7795,58.6802,58.7001,20259.0
2025-01-27 14:15:00,59.12,59.19,59.12,59.18,16416.0,58.7001,58.7696,58.7001,58.7596,16416.0
2025-01-27 14:20:00,59.17,59.23,59.14,59.15,14028.0,58.7497,58.8093,58.7199,58.7298,14028.0
2025-01-27 14:25:00,59.15,59.21,59.15,59.2,16902.0,58.7298,58.7894,58.7298,58.7795,16902.0
2025-01-27 14:30:00,59.19,59.2,59.1,59.13,16880.0,58.7696,58.7795,58.6802,58.71,16880.0
2025-01-27 14:35:00,59.13,59.14,59.08,59.09,15177.0,58.71,58.7199,58.6603,58.6703,15177.0
2025-01-27 14:40:00,59.09,59.1,59.05,59.08,6792.0,58.6703,58.6802,58.6306,58.6603,6792.0
2025-01-27 14:45:00,59.07,59.07,58.99,59.01,15588.0,58.6504,58.6504,58.571,58.5908,15588.0
2025-01-27 14:50:00,59.02,59.02,58.94,58.96,15664.0,58.6008,58.6008,58.5213,58.5412,15664.0
2025-01-27 14:55:00,58.95,58.98,58.92,58.96,6386.0,58.5313,58.561,58.5015,58.5412,6386.0
2025-01-27 15:00:00,58.97,59.05,58.96,58.98,10202.0,58.5511,58.6306,58.5412,58.561,10202.0
2025-01-27 15:05:00,58.96,59.05,58.94,59.04,10647.0,58.5412,58.6306,58.5213,58.6206,10647.0
2025-01-27 15:10:00,59.05,59.06,58.99,58.99,15445.0,58.6306,58.6405,58.571,58.571,15445.0
2025-01-27 15:15:00,58.98,59.01,58.97,58.99,16217.0,58.561,58.5908,58.5511,58.571,16217.0
2025-01-27 15:20:00,58.98,59.0,58.9,58.98,20394.0,58.561,58.5809,58.4816,58.561,20394.0
2025-01-27 15:25:00,58.95,59.02,58.91,58.93,13241.0,58.5313,58.6008,58.4915,58.5114,13241.0
2025-01-27 15:30:00,58.94,58.95,58.86,58.87,15568.0,58.5213,58.5313,58.4419,58.4518,15568.0
2025-01-27 15:35:00,58.87,58.91,58.83,58.9,12604.0,58.4518,58.4915,58.4121,58.4816,12604.0
2025-01-27 15:40:00,58.91,58.98,58.91,58.98,18846.0,58.4915,58.561,58.4915,58.561,18846.0
2025-01-27 15:45:00,58.98,58.98,58.95,58.95,23577.0,58.561,58.561,58.5313,58.5313,23577.0
2025-01-27 15:50:00,58.96,59.1,58.88,58.92,63937.0,58.5412,58.6802,58.4618,58.5015,63937.0
2025-01-27 15:55:00,58.93,59.1,58.88,59.09,91241.0,58.5114,58.6802,58.4618,58.6703,91241.0
2025-01-28 09:30:00,59.05,59.55,58.92,59.37,33084.0,58.6306,59.127,58.5015,58.9483,33084.0
2025-01-28 09:35:00,59.36,59.43,59.16,59.39,14637.0,58.9384,59.0079,58.7398,58.9681,14637.0
2025-01-28 09:40:00,59.36,59.48,59.25,59.35,16446.0,58.9384,59.0575,58.8291,58.9284,16446.0
2025-01-28 09:45:00,59.35,59.35,59.13,59.17,16538.0,58.9284,58.9284,58.71,58.7497,16538.0
2025-01-28 09:50:00,59.18,59.3,59.15,59.3,12871.0,58.7596,58.8788,58.7298,58.8788,12871.0
2025-01-28 09:55:00,59.3,59.3,59.14,59.16,15304.0,58.8788,58.8788,58.7199,58.7398,15304.0
2025-01-28 10:00:00,59.15,59.24,59.11,59.16,8799.0,58.7298,58.8192,58.6901,58.7398,8799.0
2025-01-28 10:05:00,59.16,59.18,59.1,59.1,10942.0,58.7398,58.7596,58.6802,58.6802,10942.0
2025-01-28 10:10:00,59.1,59.38,59.1,59.29,26474.0,58.6802,58.9582,58.6802,58.8688,26474.0
2025-01-28 10:15:00,59.28,59.29,59.18,59.25,15532.0,58.8589,58.8688,58.7596,58.8291,15532.0
2025-01-28 10:20:00,59.24,59.25,59.17,59.23,14779.0,58.8192,58.8291,58.7497,58.8093,14779.0
2025-01-28 10:25:00,59.22,59.22,59.16,59.19,13001.0,58.7993,58.7993,58.7398,58.7696,13001.0
2025-01-28 10:30:00,59.18,59.25,59.18,59.22,9277.0,58.7596,58.8291,58.7596,58.7993,9277.0
2025-01-28 10:35:00,59.22,59.31,59.22,59.29,15415.0,58.7993,58.8887,58.7993,58.8688,15415.0
2025-01-28 10:40:00,59.28,59.28,59.22,59.28,8300.0,58.8589,58.8589,58.7993,58.8589,8300.0
2025-01-28 10:45:00,59.28,59.39,59.25,59.38,16092.0,58.8589,58.9681,58.8291,58.9582,16092.0
2025-01-28 10:50:00,59.38,59.45,59.38,59.44,8800.0,58.9582,59.0277,58.9582,59.0178,8800.0
2025-01-28 10:55:00,59.43,59.43,59.38,59.4,6686.0,59.0079,59.0079,58.9582,58.9781,6686.0
2025-01-28 11:00:00,59.4,59.45,59.38,59.45,10718.0,58.9781,59.0277,58.9582,59.0277,10718.0
2025-01-28 11:05:00,59.44,59.45,59.39,59.4,12143.0,59.0178,59.0277,58.9681,58.9781,12143.0
2025-01-28 11:10:00,59.4,59.41,59.35,59.36,12127.0,58.9781,58.988,58.9284,58.9384,12127.0
2025-01-28 11:15:00,59.36,59.36,59.29,59.29,12764.0,58.9384,58.9384,58.8688,58.8688,12764.0
2025-01-28 11:20:00,59.28,59.31,59.23,59.23,8453.0,58.8589,58.8887,58.8093,58.8093,8453.0
2025-01-28 11:25:00,59.24,59.26,59.15,59.17,13624.0,58.8192,58.8391,58.7298,58.7497,13624.0
2025-01-28 11:30:00,59.18,59.23,59.18,59.23,6575.0,58.7596,58.8093,58.7596,58.8093,6575.0
2025-01-28 11:35:00,59.23,59.24,59.19,59.24,5926.0,58.8093,58.8192,58.7696,58.8192,5926.0
2025-01-28 11:40:00,59.24,59.24,59.2,59.22,5633.0,58.8192,58.8192,58.7795,58.7993,5633.0
2025-01-28 11:45:00,59.23,59.25,59.21,59.22,11235.0,58.8093,58.8291,58.7894,58.7993,11235.0
2025-01-28 11:50:00,59.22,59.22,59.15,59.18,11255.0,58.7993,58.7993,58.7298,58.7596,11255.0
2025-01-28 11:55:00,59.19,59.19,59.17,59.19,6879.0,58.7696,58.7696,58.7497,58.7696,6879.0
2025-01-28 12:00:00,59.18,59.19,59.17,59.18,7111.0,58.7596,58.7696,58.7497,58.7596,7111.0
2025-01-28 12:05:00,59.17,59.19,59.15,59.19,10588.0,58.7497,58.7696,58.7298,58.7696,10588.0
2025-01-28 12:10:00,59.2,59.2,59.17,59.18,10254.0,58.7795,58.7795,58.7497,58.7596,10254.0
2025-01-28 12:15:00,59.18,59.19,59.16,59.19,9796.0,58.7596,58.7696,58.7398,58.7696,9796.0
2025-01-28 12:20:00,59.19,59.19,59.15,59.15,7782.0,58.7696,58.7696,58.7298,58.7298,7782.0
2025-01-28 12:25:00,59.15,59.16,59.15,59.15,6136.0,58.7298,58.7398,58.7298,58.7298,6136.0
2025-01-28 12:30:00,59.15,59.19,59.15,59.18,5211.0,58.7298,58.7696,58.7298,58.7596,5211.0
2025-01-28 12:35:00,59.19,59.19,59.15,59.16,4964.0,58.7696,58.7696,58.7298,58.7398,4964.0
2025-01-28 12:40:00,59.16,59.22,59.16,59.22,4844.0,58.7398,58.7993,58.7398,58.7993,4844.0
2025-01-28 12:45:00,59.21,59.22,59.19,59.21,5884.0,58.7894,58.7993,58.7696,58.7894,5884.0
2025-01-28 12:50:00,59.21,59.21,59.19,59.19,5647.0,58.7894,58.7894,58.7696,58.7696,5647.0
2025-01-28 12:55:00,59.19,59.21,59.17,59.19,9505.0,58.7696,58.7894,58.7497,58.7696,9505.0
2025-01-28 13:00:00,59.19,59.23,59.19,59.23,10870.0,58.7696,58.8093,58.7696,58.8093,10870.0
2025-01-28 13:05:00,59.22,59.24,59.2,59.22,13490.0,58.7993,58.8192,58.7795,58.7993,13490.0
2025-01-28 13:10:00,59.22,59.23,59.2,59.21,6881.0,58.7993,58.8093,58.7795,58.7894,6881.0
2025-01-28 13:15:00,59.21,59.26,59.2,59.26,9600.0,58.7894,58.8391,58.7795,58.8391,9600.0
2025-01-28 13:20:00,59.27,59.34,59.27,59.34,6643.0,58.849,58.9185,58.849,58.9185,6643.0
2025-01-28 13:25:00,59.35,59.35,59.28,59.29,10472.0,58.9284,58.9284,58.8589,58.8688,10472.0
2025-01-28 13:30:00,59.3,59.34,59.3,59.32,20878.0,58.8788,58.9185,58.8788,58.8986,20878.0
2025-01-28 13:35:00,59.32,59.35,59.3,59.3,5034.0,58.8986,58.9284,58.8788,58.8788,5034.0
2025-01-28 13:40:00,59.29,59.35,59.29,59.32,10534.0,58.8688,58.9284,58.8688,58.8986,10534.0
2025-01-28 13:45:00,59.31,59.33,59.29,59.3,24709.0,58.8887,58.9086,58.8688,58.8788,24709.0
2025-01-28 13:50:00,59.31,59.36,59.31,59.35,15908.0,58.8887,58.9384,58.8887,58.9284,15908.0
2025-01-28 13:55:00,59.35,59.49,59.34,59.45,17964.0,58.9284,59.0674,58.9185,59.0277,17964.0
2025-01-28 14:00:00,59.45,59.48,59.42,59.43,17374.0,59.0277,59.0575,58.9979,59.0079,17374.0
2025-01-28 14:05:00,59.42,59.42,59.38,59.38,8305.0,58.9979,58.9979,58.9582,58.9582,8305.0
2025-01-28 14:10:00,59.38,59.38,59.34,59.34,12149.0,58.9582,58.9582,58.9185,58.9185,12149.0
2025-01-28 14:15:00,59.34,59.37,59.33,59.35,13245.0,58.9185,58.9483,58.9086,58.9284,13245.0
2025-01-28 14:20:00,59.36,59.39,59.36,59.38,9852.0,58.9384,58.9681,58.9384,58.9582,9852.0
2025-01-28 14:25:00,59.37,59.4,59.37,59.38,7465.0,58.9483,58.9781,58.9483,58.9582,7465.0
2025-01-28 14:30:00,59.39,59.41,59.39,59.4,5581.0,58.9681,58.988,58.9681,58.9781,5581.0
2025-01-28 14:35:00,59.39,59.39,59.38,59.38,5360.0,58.9681,58.9681,58.9582,58.9582,5360.0
2025-01-28 14:40:00,59.38,59.39,59.35,59.35,9558.0,58.9582,58.9681,58.9284,58.9284,9558.0
2025-01-28 14:45:00,59.36,59.39,59.36,59.37,9765.0,58.9384,58.9681,58.9384,58.9483,9765.0
2025-01-28 14:50:00,59.37,59.38,59.37,59.37,13041.0,58.9483,58.9582,58.9483,58.9483,13041.0
2025-01-28 14:55:00,59.37,59.42,59.37,59.38,23953.0,58.9483,58.9979,58.9483,58.9582,23953.0
2025-01-28 15:00:00,59.4,59.45,59.4,59.41,19190.0,58.9781,59.0277,58.9781,58.988,19190.0
2025-01-28 15:05:00,59.42,59.46,59.42,59.46,7377.0,58.9979,59.0376,58.9979,59.0376,7377.0
2025-01-28 15:10:00,59.46,59.46,59.43,59.44,9295.0,59.0376,59.0376,59.0079,59.0178,9295.0
2025-01-28 15:15:00,59.44,59.45,59.44,59.44,3217.0,59.0178,59.0277,59.0178,59.0178,3217.0
2025-01-28 15:20:00,59.44,59.44,59.4,59.42,9128.0,59.0178,59.0178,58.9781,58.9979,9128.0
2025-01-28 15:25:00,59.41,59.41,59.39,59.39,8434.0,58.988,58.988,58.9681,58.9681,8434.0
2025-01-28 15:30:00,59.38,59.49,59.38,59.48,12992.0,58.9582,59.0674,58.9582,59.0575,12992.0
2025-01-28 15:35:00,59.47,59.47,59.4,59.44,15445.0,59.0476,59.0476,58.9781,59.0178,15445.0
2025-01-28 15:40:00,59.44,59.47,59.44,59.46,11315.0,59.0178,59.0476,59.0178,59.0376,11315.0
2025-01-28 15:45:00,59.47,59.47,59.38,59.39,11645.0,59.0476,59.0476,58.9582,58.9681,11645.0
2025-01-28 15:50:00,59.39,59.47,59.39,59.44,40325.0,58.9681,59.0476,58.9681,59.0178,40325.0
2025-01-28 15:55:00,59.46,59.52,59.38,59.4,116507.0,59.0376,59.0972,58.9582,58.9781,116507.0
2025-01-29 09:30:00,59.96,60.51,59.88,60.4,35909.0,59.5341,60.0802,59.4547,59.971,35909.0
2025-01-29 09:35:00,60.4,60.47,60.28,60.46,17016.0,59.971,60.0405,59.8518,60.0305,17016.0
2025-01-29 09:40:00,60.43,60.43,60.15,60.15,22703.0,60.0008,60.0008,59.7227,59.7227,22703.0
2025-01-29 09:45:00,60.15,60.19,60.09,60.09,15010.0,59.7227,59.7625,59.6632,59.6632,15010.0
2025-01-29 09:50:00,60.1,60.16,60.01,60.04,10206.0,59.6731,59.7327,59.5837,59.6135,10206.0
2025-01-29 09:55:00,60.05,60.08,59.98,60.05,16055.0,59.6234,59.6532,59.5539,59.6234,16055.0
2025-01-29 10:00:00,60.05,60.13,59.98,60.0,17815.0,59.6234,59.7029,59.5539,59.5738,17815.0
2025-01-29 10:05:00,60.03,60.13,60.02,60.06,12151.0,59.6036,59.7029,59.5937,59.6334,12151.0
2025-01-29 10:10:00,60.06,60.09,59.98,60.05,14806.0,59.6334,59.6632,59.5539,59.6234,14806.0
2025-01-29 10:15:00,60.06,60.06,59.93,59.98,9655.0,59.6334,59.6334,59.5043,59.5539,9655.0
2025-01-29 10:20:00,60.0,60.05,60.0,60.03,12058.0,59.5738,59.6234,59.5738,59.6036,12058.0
2025-01-29 10:25:00,60.02,60.02,59.96,59.98,7471.0,59.5937,59.5937,59.5341,59.5539,7471.0
2025-01-29 10:30:00,59.99,60.02,59.95,60.01,3237.0,59.5639,59.5937,59.5242,59.5837,3237.0
2025-01-29 10:35:00,60.0,60.01,59.99,59.99,4316.0,59.5738,59.5837,59.5639,59.5639,4316.0
2025-01-29 10:40:00,59.98,60.01,59.93,59.96,7510.0,59.5539,59.5837,59.5043,59.5341,7510.0
2025-01-29 10:45:00,59.96,59.97,59.91,59.92,3413.0,59.5341,59.544,59.4844,59.4944,3413.0
2025-01-29 10:50:00,59.92,59.93,59.87,59.9,5396.0,59.4944,59.5043,59.4447,59.4745,5396.0
2025-01-29 10:55:00,59.91,59.91,59.84,59.86,9300.0,59.4844,59.4844,59.4149,59.4348,9300.0
2025-01-29 11:00:00,59.87,59.89,59.84,59.87,4526.0,59.4447,59.4646,59.4149,59.4447,4526.0
2025-01-29 11:05:00,59.87,59.89,59.85,59.86,3151.0,59.4447,59.4646,59.4249,59.4348,3151.0
2025-01-29 11:10:00,59.85,59.87,59.83,59.83,3500.0,59.4249,59.4447,59.405,59.405,3500.0
2025-01-29 11:15:00,59.83,59.83,59.78,59.82,5537.0,59.405,59.405,59.3554,59.3951,5537.0
2025-01-29 11:20:00,59.83,59.89,59.83,59.88,8473.0,59.405,59.4646,59.405,59.4547,8473.0
2025-01-29 11:25:00,59.88,59.88,59.84,59.84,9337.0,59.4547,59.4547,59.4149,59.4149,9337.0
2025-01-29 11:30:00,59.84,59.88,59.84,59.88,10104.0,59.4149,59.4547,59.4149,59.4547,10104.0
2025-01-29 11:35:00,59.91,59.98,59.91,59.98,6533.0,59.4844,59.5539,59.4844,59.5539,6533.0
2025-01-29 11:40:00,59.99,60.01,59.97,60.0,5909.0,59.5639,59.5837,59.544,59.5738,5909.0
2025-01-29 11:45:00,60.01,60.01,59.99,60.0,6328.0,59.5837,59.5837,59.5639,59.5738,6328.0
2025-01-29 11:50:00,60.01,60.07,60.01,60.06,13545.0,59.5837,59.6433,59.5837,59.6334,13545.0
2025-01-29 11:55:00,60.08,60.08,60.01,60.01,5637.0,59.6532,59.6532,59.5837,59.5837,5637.0
2025-01-29 12:00:00,60.02,60.04,60.01,60.01,8669.0,59.5937,59.6135,59.5837,59.5837,8669.0
2025-01-29 12:05:00,60.01,60.01,59.94,59.98,7721.0,59.5837,59.5837,59.5142,59.5539,7721.0
2025-01-29 12:10:00,59.97,60.0,59.97,59.99,4280.0,59.544,59.5738,59.544,59.5639,4280.0
2025-01-29 12:15:00,60.01,60.02,60.0,60.0,9358.0,59.5837,59.5937,59.5738,59.5738,9358.0
2025-01-29 12:20:00,60.0,60.0,59.99,60.0,2770.0,59.5738,59.5738,59.5639,59.5738,2770.0
2025-01-29 12:25:00,60.0,60.01,59.98,60.01,5099.0,59.5738,59.5837,59.5539,59.5837,5099.0
2025-01-29 12:30:00,60.01,60.01,59.97,59.99,4819.0,59.5837,59.5837,59.544,59.5639,4819.0
2025-01-29 12:35:00,59.97,59.97,59.95,59.96,1900.0,59.544,59.544,59.5242,59.5341,1900.0
2025-01-29 12:40:00,59.95,59.97,59.95,59.96,11081.0,59.5242,59.544,59.5242,59.5341,11081.0
2025-01-29 12:45:00,59.95,59.97,59.94,59.95,4880.0,59.5242,59.544,59.5142,59.5242,4880.0
2025-01-29 12:50:00,59.94,59.95,59.93,59.94,3150.0,59.5142,59.5242,59.5043,59.5142,3150.0
2025-01-29 12:55:00,59.93,59.93,59.91,59.91,3193.0,59.5043,59.5043,59.4844,59.4844,3193.0
2025-01-29 13:00:00,59.93,59.94,59.82,59.86,13134.0,59.5043,59.5142,59.3951,59.4348,13134.0
2025-01-29 13:05:00,59.86,59.93,59.85,59.93,3368.0,59.4348,59.5043,59.4249,59.5043,3368.0
2025-01-29 13:10:00,59.95,59.96,59.89,59.92,4513.0,59.5242,59.5341,59.4646,59.4944,4513.0
2025-01-29 13:15:00,59.91,59.92,59.9,59.91,2928.0,59.4844,59.4944,59.4745,59.4844,2928.0
2025-01-29 13:20:00,59.91,59.94,59.91,59.94,3732.0,59.4844,59.5142,59.4844,59.5142,3732.0
2025-01-29 13:25:00,59.95,59.96,59.94,59.95,7204.0,59.5242,59.5341,59.5142,59.5242,7204.0
2025-01-29 13:30:00,59.96,59.96,59.93,59.93,3194.0,59.5341,59.5341,59.5043,59.5043,3194.0
2025-01-29 13:35:00,59.94,59.96,59.93,59.93,4951.0,59.5142,59.5341,59.5043,59.5043,4951.0
2025-01-29 13:40:00,59.92,59.92,59.88,59.88,1300.0,59.4944,59.4944,59.4547,59.4547,1300.0
2025-01-29 13:45:00,59.89,59.95,59.89,59.95,4975.0,59.4646,59.5242,59.4646,59.5242,4975.0
2025-01-29 13:50:00,59.94,59.94,59.91,59.91,5032.0,59.5142,59.5142,59.4844,59.4844,5032.0
2025-01-29 13:55:00,59.9,59.9,59.86,59.87,2924.0,59.4745,59.4745,59.4348,59.4447,2924.0
2025-01-29 14:00:00,59.85,59.88,59.76,59.76,17768.0,59.4249,59.4547,59.3355,59.3355,17768.0
2025-01-29 14:05:00,59.77,59.85,59.77,59.81,4588.0,59.3454,59.4249,59.3454,59.3852,4588.0
2025-01-29 14:10:00,59.75,59.77,59.73,59.76,5969.0,59.3256,59.3454,59.3057,59.3355,5969.0
2025-01-29 14:15:00,59.77,59.77,59.73,59.73,4285.0,59.3454,59.3454,59.3057,59.3057,4285.0
2025-01-29 14:20:00,59.74,59.77,59.71,59.76,7291.0,59.3157,59.3454,59.2859,59.3355,7291.0
2025-01-29 14:25:00,59.75,59.76,59.73,59.73,5205.0,59.3256,59.3355,59.3057,59.3057,5205.0
2025-01-29 14:30:00,59.73,59.87,59.72,59.82,6055.0,59.3057,59.4447,59.2958,59.3951,6055.0
2025-01-29 14:35:00,59.81,59.91,59.74,59.89,23716.0,59.3852,59.4844,59.3157,59.4646,23716.0
2025-01-29 14:40:00,59.9,59.95,59.82,59.89,15195.0,59.4745,59.5242,59.3951,59.4646,15195.0
2025-01-29 14:45:00,59.89,59.93,59.84,59.88,7645.0,59.4646,59.5043,59.4149,59.4547,7645.0
2025-01-29 14:50:00,59.87,59.92,59.83,59.91,9139.0,59.4447,59.4944,59.405,59.4844,9139.0
2025-01-29 14:55:00,59.91,59.94,59.85,59.85,19858.0,59.4844,59.5142,59.4249,59.4249,19858.0
2025-01-29 15:00:00,59.85,59.86,59.72,59.72,14544.0,59.4249,59.4348,59.2958,59.2958,14544.0
2025-01-29 15:05:00,59.73,59.77,59.71,59.74,14694.0,59.3057,59.3454,59.2859,59.3157,14694.0
2025-01-29 15:10:00,59.74,59.8,59.71,59.75,15895.0,59.3157,59.3752,59.2859,59.3256,15895.0
2025-01-29 15:15:00,59.76,59.79,59.7,59.79,14568.0,59.3355,59.3653,59.2759,59.3653,14568.0
2025-01-29 15:20:00,59.79,59.88,59.79,59.88,5237.0,59.3653,59.4547,59.3653,59.4547,5237.0
2025-01-29 15:25:00,59.9,59.91,59.86,59.88,7832.0,59.4745,59.4844,59.4348,59.4547,7832.0
2025-01-29 15:30:00,59.88,59.9,59.87,59.87,11401.0,59.4547,59.4745,59.4447,59.4447,11401.0
2025-01-29 15:35:00,59.87,59.87,59.78,59.78,14487.0,59.4447,59.4447,59.3554,59.3554,14487.0
2025-01-29 15:40:00,59.79,59.79,59.68,59.68,12641.0,59.3653,59.3653,59.2561,59.2561,12641.0
2025-01-29 15:45:00,59.67,59.67,59.63,59.66,13948.0,59.2461,59.2461,59.2064,59.2362,13948.0
2025-01-29 15:50:00,59.65,59.68,59.55,59.57,51587.0,59.2263,59.2561,59.127,59.1469,51587.0
2025-01-29 15:55:00,59.57,59.58,59.52,59.55,68843.0,59.1469,59.1568,59.0972,59.127,68843.0
2025-01-30 09:30:00,60.45,60.47,60.26,60.42,24969.0,60.0206,60.0405,59.832,59.9908,24969.0
2025-01-30 09:35:00,60.42,60.58,60.39,60.54,18461.0,59.9908,60.1497,59.961,60.11,18461.0
2025-01-30 09:40:00,60.59,60.83,60.56,60.83,9881.0,60.1596,60.3979,60.1298,60.3979,9881.0
2025-01-30 09:45:00,60.84,60.85,60.74,60.76,21056.0,60.4078,60.4178,60.3085,60.3284,21056.0
2025-01-30 09:50:00,60.77,60.84,60.72,60.84,16714.0,60.3383,60.4078,60.2887,60.4078,16714.0
2025-01-30 09:55:00,60.85,60.93,60.83,60.84,11663.0,60.4178,60.4972,60.3979,60.4078,11663.0
2025-01-30 10:00:00,60.87,60.91,60.8,60.8,25786.0,60.4376,60.4773,60.3681,60.3681,25786.0
2025-01-30 10:05:00,60.81,60.84,60.75,60.81,12817.0,60.3781,60.4078,60.3185,60.3781,12817.0
2025-01-30 10:10:00,60.82,60.88,60.82,60.85,8582.0,60.388,60.4476,60.388,60.4178,8582.0
2025-01-30 10:15:00,60.85,60.86,60.79,60.79,8784.0,60.4178,60.4277,60.3582,60.3582,8784.0
2025-01-30 10:20:00,60.78,60.78,60.7,60.72,8525.0,60.3483,60.3483,60.2688,60.2887,8525.0
2025-01-30 10:25:00,60.72,60.78,60.63,60.63,22614.0,60.2887,60.3483,60.1993,60.1993,22614.0
2025-01-30 10:30:00,60.65,60.66,60.59,60.66,11473.0,60.2192,60.2291,60.1596,60.2291,11473.0
2025-01-30 10:35:00,60.66,60.95,60.66,60.94,18351.0,60.2291,60.5171,60.2291,60.5071,18351.0
2025-01-30 10:40:00,60.93,61.04,60.91,61.03,22002.0,60.4972,60.6064,60.4773,60.5965,22002.0
2025-01-30 10:45:00,61.03,61.03,60.88,60.94,17270.0,60.5965,60.5965,60.4476,60.5071,17270.0
2025-01-30 10:50:00,60.94,61.03,60.94,61.0,20658.0,60.5071,60.5965,60.5071,60.5667,20658.0
2025-01-30 10:55:00,60.98,60.98,60.89,60.9,10666.0,60.5468,60.5468,60.4575,60.4674,10666.0
2025-01-30 11:00:00,60.9,60.97,60.88,60.95,10484.0,60.4674,60.5369,60.4476,60.5171,10484.0
2025-01-30 11:05:00,60.95,61.02,60.95,61.0,7844.0,60.5171,60.5866,60.5171,60.5667,7844.0
2025-01-30 11:10:00,61.0,61.01,60.83,60.83,19413.0,60.5667,60.5766,60.3979,60.3979,19413.0
2025-01-30 11:15:00,60.86,60.89,60.84,60.86,7066.0,60.4277,60.4575,60.4078,60.4277,7066.0
2025-01-30 11:20:00,60.86,60.88,60.84,60.86,15731.0,60.4277,60.4476,60.4078,60.4277,15731.0
2025-01-30 11:25:00,60.86,60.91,60.85,60.9,16892.0,60.4277,60.4773,60.4178,60.4674,16892.0
2025-01-30 11:30:00,60.91,60.95,60.91,60.92,17003.0,60.4773,60.5171,60.4773,60.4873,17003.0
2025-01-30 11:35:00,60.92,61.02,60.91,61.02,6730.0,60.4873,60.5866,60.4773,60.5866,6730.0
2025-01-30 11:40:00,61.01,61.07,61.0,61.03,10003.0,60.5766,60.6362,60.5667,60.5965,10003.0
2025-01-30 11:45:00,61.02,61.03,60.98,60.98,4568.0,60.5866,60.5965,60.5468,60.5468,4568.0
2025-01-30 11:50:00,60.98,61.0,60.9,60.96,16932.0,60.5468,60.5667,60.4674,60.527,16932.0
2025-01-30 11:55:00,60.95,61.0,60.95,60.96,12561.0,60.5171,60.5667,60.5171,60.527,12561.0
2025-01-30 12:00:00,60.96,61.0,60.96,60.96,8505.0,60.527,60.5667,60.527,60.527,8505.0
2025-01-30 12:05:00,60.97,60.98,60.95,60.95,4157.0,60.5369,60.5468,60.5171,60.5171,4157.0
2025-01-30 12:10:00,60.94,60.96,60.91,60.92,7271.0,60.5071,60.527,60.4773,60.4873,7271.0
2025-01-30 12:15:00,60.94,60.94,60.83,60.83,4498.0,60.5071,60.5071,60.3979,60.3979,4498.0
2025-01-30 12:20:00,60.83,60.84,60.78,60.83,6000.0,60.3979,60.4078,60.3483,60.3979,6000.0
2025-01-30 12:25:00,60.83,60.83,60.75,60.75,7848.0,60.3979,60.3979,60.3185,60.3185,7848.0
2025-01-30 12:30:00,60.75,60.76,60.74,60.75,4360.0,60.3185,60.3284,60.3085,60.3185,4360.0
2025-01-30 12:35:00,60.76,60.78,60.75,60.77,1810.0,60.3284,60.3483,60.3185,60.3383,1810.0
2025-01-30 12:40:00,60.76,60.78,60.71,60.72,10826.0,60.3284,60.3483,60.2788,60.2887,10826.0
2025-01-30 12:45:00,60.73,60.81,60.73,60.8,2485.0,60.2986,60.3781,60.2986,60.3681,2485.0
2025-01-30 12:50:00,60.81,60.81,60.76,60.76,3235.0,60.3781,60.3781,60.3284,60.3284,3235.0
2025-01-30 12:55:00,60.75,60.75,60.72,60.72,3869.0,60.3185,60.3185,60.2887,60.2887,3869.0
2025-01-30 13:00:00,60.71,60.74,60.71,60.72,3655.0,60.2788,60.3085,60.2788,60.2887,3655.0
2025-01-30 13:05:00,60.72,60.72,60.7,60.7,2870.0,60.2887,60.2887,60.2688,60.2688,2870.0
2025-01-30 13:10:00,60.69,60.7,60.68,60.69,8092.0,60.2589,60.2688,60.249,60.2589,8092.0
2025-01-30 13:15:00,60.7,60.74,60.7,60.71,5138.0,60.2688,60.3085,60.2688,60.2788,5138.0
2025-01-30 13:20:00,60.73,60.77,60.73,60.77,1729.0,60.2986,60.3383,60.2986,60.3383,1729.0
2025-01-30 13:25:00,60.77,60.77,60.75,60.75,2623.0,60.3383,60.3383,60.3185,60.3185,2623.0
2025-01-30 13:30:00,60.76,60.77,60.73,60.77,2819.0,60.3284,60.3383,60.2986,60.3383,2819.0
2025-01-30 13:35:00,60.76,60.81,60.74,60.81,4018.0,60.3284,60.3781,60.3085,60.3781,4018.0
2025-01-30 13:40:00,60.82,60.86,60.82,60.84,4068.0,60.388,60.4277,60.388,60.4078,4068.0
2025-01-30 13:45:00,60.85,60.85,60.84,60.84,2610.0,60.4178,60.4178,60.4078,60.4078,2610.0
2025-01-30 13:50:00,60.83,60.84,60.81,60.84,3400.0,60.3979,60.4078,60.3781,60.4078,3400.0
2025-01-30 13:55:00,60.84,60.84,60.82,60.83,5125.0,60.4078,60.4078,60.388,60.3979,5125.0
2025-01-30 14:00:00,60.84,60.84,60.8,60.8,2400.0,60.4078,60.4078,60.3681,60.3681,2400.0
2025-01-30 14:05:00,60.8,60.82,60.78,60.82,3070.0,60.3681,60.388,60.3483,60.388,3070.0
2025-01-30 14:10:00,60.82,60.82,60.78,60.78,3330.0,60.388,60.388,60.3483,60.3483,3330.0
2025-01-30 14:15:00,60.78,60.81,60.78,60.81,3015.0,60.3483,60.3781,60.3483,60.3781,3015.0
2025-01-30 14:20:00,60.81,60.81,60.78,60.79,2338.0,60.3781,60.3781,60.3483,60.3582,2338.0
2025-01-30 14:25:00,60.77,60.77,60.72,60.72,3100.0,60.3383,60.3383,60.2887,60.2887,3100.0
2025-01-30 14:30:00,60.71,60.73,60.67,60.67,3499.0,60.2788,60.2986,60.239,60.239,3499.0
2025-01-30 14:35:00,60.68,60.72,60.68,60.72,2228.0,60.249,60.2887,60.249,60.2887,2228.0
2025-01-30 14:40:00,60.72,60.72,60.71,60.71,2747.0,60.2887,60.2887,60.2788,60.2788,2747.0
2025-01-30 14:45:00,60.72,60.73,60.7,60.7,5244.0,60.2887,60.2986,60.2688,60.2688,5244.0
2025-01-30 14:50:00,60.7,60.7,60.65,60.66,6933.0,60.2688,60.2688,60.2192,60.2291,6933.0
2025-01-30 14:55:00,60.66,60.68,60.65,60.67,4943.0,60.2291,60.249,60.2192,60.239,4943.0
2025-01-30 15:00:00,60.66,60.69,60.66,60.67,5130.0,60.2291,60.2589,60.2291,60.239,5130.0
2025-01-30 15:05:00,60.67,60.67,60.65,60.67,16397.0,60.239,60.239,60.2192,60.239,16397.0
2025-01-30 15:10:00,60.66,60.66,60.6,60.62,14205.0,60.2291,60.2291,60.1695,60.1894,14205.0
2025-01-30 15:15:00,60.62,60.63,60.59,60.63,4636.0,60.1894,60.1993,60.1596,60.1993,4636.0
2025-01-30 15:20:00,60.63,60.66,60.63,60.64,11742.0,60.1993,60.2291,60.1993,60.2093,11742.0
2025-01-30 15:25:00,60.64,60.65,60.59,60.6,10810.0,60.2093,60.2192,60.1596,60.1695,10810.0
2025-01-30 15:30:00,60.59,60.62,60.55,60.62,9314.0,60.1596,60.1894,60.1199,60.1894,9314.0
2025-01-30 15:35:00,60.63,60.63,60.44,60.45,23180.0,60.1993,60.1993,60.0107,60.0206,23180.0
2025-01-30 15:40:00,60.44,60.44,60.31,60.31,15170.0,60.0107,60.0107,59.8816,59.8816,15170.0
2025-01-30 15:45:00,60.3,60.43,60.26,60.42,15468.0,59.8717,60.0008,59.832,59.9908,15468.0
2025-01-30 15:50:00,60.41,60.59,60.4,60.52,34686.0,59.9809,60.1596,59.971,60.0901,34686.0
2025-01-30 15:55:00,60.51,60.53,60.46,60.46,35144.0,60.0802,60.1,60.0305,60.0305,35144.0
2025-01-31 09:30:00,60.53,60.89,60.53,60.85,11830.0,60.1,60.4575,60.1,60.4178,11830.0
2025-01-31 09:35:00,60.89,60.93,60.84,60.91,8503.0,60.4575,60.4972,60.4078,60.4773,8503.0
2025-01-31 09:40:00,60.93,60.96,60.91,60.92,5812.0,60.4972,60.527,60.4773,60.4873,5812.0
2025-01-31 09:45:00,60.88,60.93,60.87,60.87,6661.0,60.4476,60.4972,60.4376,60.4376,6661.0
2025-01-31 09:50:00,60.88,60.95,60.86,60.87,7323.0,60.4476,60.5171,60.4277,60.4376,7323.0
2025-01-31 09:55:00,60.88,60.91,60.85,60.89,8261.0,60.4476,60.4773,60.4178,60.4575,8261.0
2025-01-31 10:00:00,60.9,60.99,60.89,60.95,3413.0,60.4674,60.5568,60.4575,60.5171,3413.0
2025-01-31 10:05:00,60.92,60.97,60.9,60.97,1554.0,60.4873,60.5369,60.4674,60.5369,1554.0
2025-01-31 10:10:00,60.99,61.03,60.97,61.01,7826.0,60.5568,60.5965,60.5369,60.5766,7826.0
2025-01-31 10:15:00,61.03,61.09,60.96,60.96,9569.0,60.5965,60.6561,60.527,60.527,9569.0
2025-01-31 10:20:00,60.95,61.14,60.92,61.11,13616.0,60.5171,60.7057,60.4873,60.6759,13616.0
2025-01-31 10:25:00,61.1,61.16,61.1,61.16,10636.0,60.666,60.7256,60.666,60.7256,10636.0
2025-01-31 10:30:00,61.15,61.15,61.11,61.14,2676.0,60.7156,60.7156,60.6759,60.7057,2676.0
2025-01-31 10:35:00,61.14,61.18,61.14,61.15,4570.0,60.7057,60.7454,60.7057,60.7156,4570.0
2025-01-31 10:40:00,61.15,61.16,61.08,61.08,5623.0,60.7156,60.7256,60.6461,60.6461,5623.0
2025-01-31 10:45:00,61.07,61.12,61.07,61.12,5902.0,60.6362,60.6858,60.6362,60.6858,5902.0
2025-01-31 10:50:00,61.11,61.13,61.07,61.08,5577.0,60.6759,60.6958,60.6362,60.6461,5577.0
2025-01-31 10:55:00,61.08,61.16,61.08,61.12,2615.0,60.6461,60.7256,60.6461,60.6858,2615.0
2025-01-31 11:00:00,61.14,61.14,61.12,61.12,1440.0,60.7057,60.7057,60.6858,60.6858,1440.0
2025-01-31 11:05:00,61.12,61.15,61.1,61.1,2343.0,60.6858,60.7156,60.666,60.666,2343.0
2025-01-31 11:10:00,61.09,61.1,61.07,61.08,5656.0,60.6561,60.666,60.6362,60.6461,5656.0
2025-01-31 11:15:00,61.08,61.18,61.08,61.16,6411.0,60.6461,60.7454,60.6461,60.7256,6411.0
2025-01-31 11:20:00,61.17,61.17,61.13,61.13,2662.0,60.7355,60.7355,60.6958,60.6958,2662.0
2025-01-31 11:25:00,61.13,61.17,61.1,61.16,1800.0,60.6958,60.7355,60.666,60.7256,1800.0
2025-01-31 11:30:00,61.16,61.17,61.15,61.15,4210.0,60.7256,60.7355,60.7156,60.7156,4210.0
2025-01-31 11:35:00,61.14,61.15,61.13,61.14,3099.0,60.7057,60.7156,60.6958,60.7057,3099.0
2025-01-31 11:40:00,61.16,61.16,61.14,61.15,2273.0,60.7256,60.7256,60.7057,60.7156,2273.0
2025-01-31 11:45:00,61.15,61.15,61.09,61.1,5789.0,60.7156,60.7156,60.6561,60.666,5789.0
2025-01-31 11:50:00,61.11,61.14,61.1,61.14,3665.0,60.6759,60.7057,60.666,60.7057,3665.0
2025-01-31 11:55:00,61.16,61.16,61.14,61.15,4423.0,60.7256,60.7256,60.7057,60.7156,4423.0
2025-01-31 12:00:00,61.15,61.15,61.09,61.09,3890.0,60.7156,60.7156,60.6561,60.6561,3890.0
2025-01-31 12:05:00,61.08,61.09,61.02,61.09,8613.0,60.6461,60.6561,60.5866,60.6561,8613.0
2025-01-31 12:10:00,61.1,61.1,61.06,61.08,2664.0,60.666,60.666,60.6263,60.6461,2664.0
2025-01-31 12:15:00,61.09,61.11,61.04,61.09,5018.0,60.6561,60.6759,60.6064,60.6561,5018.0
2025-01-31 12:20:00,61.09,61.14,61.09,61.12,3320.0,60.6561,60.7057,60.6561,60.6858,3320.0
2025-01-31 12:25:00,61.12,61.12,61.1,61.12,886.0,60.6858,60.6858,60.666,60.6858,886.0
2025-01-31 12:30:00,61.14,61.15,61.14,61.15,1534.0,60.7057,60.7156,60.7057,60.7156,1534.0
2025-01-31 12:35:00,61.16,61.17,61.16,61.17,2517.0,60.7256,60.7355,60.7256,60.7355,2517.0
2025-01-31 12:40:00,61.16,61.16,61.11,61.11,2920.0,60.7256,60.7256,60.6759,60.6759,2920.0
2025-01-31 12:45:00,61.11,61.11,61.06,61.06,5091.0,60.6759,60.6759,60.6263,60.6263,5091.0
2025-01-31 12:50:00,61.07,61.07,60.98,60.99,7957.0,60.6362,60.6362,60.5468,60.5568,7957.0
2025-01-31 12:55:00,60.96,60.96,60.92,60.94,3065.0,60.527,60.527,60.4873,60.5071,3065.0
2025-01-31 13:00:00,60.92,60.96,60.92,60.95,3453.0,60.4873,60.527,60.4873,60.5171,3453.0
2025-01-31 13:05:00,60.95,60.99,60.95,60.98,3407.0,60.5171,60.5568,60.5171,60.5468,3407.0
2025-01-31 13:10:00,60.99,60.99,60.95,60.95,3836.0,60.5568,60.5568,60.5171,60.5171,3836.0
2025-01-31 13:15:00,60.96,61.0,60.88,60.88,16017.0,60.527,60.5667,60.4476,60.4476,16017.0
2025-01-31 13:20:00,60.86,60.9,60.82,60.85,19233.0,60.4277,60.4674,60.388,60.4178,19233.0
2025-01-31 13:25:00,60.84,60.85,60.76,60.82,17828.0,60.4078,60.4178,60.3284,60.388,17828.0
2025-01-31 13:30:00,60.8,60.8,60.65,60.65,15847.0,60.3681,60.3681,60.2192,60.2192,15847.0
2025-01-31 13:35:00,60.65,60.68,60.53,60.6,23562.0,60.2192,60.249,60.1,60.1695,23562.0
2025-01-31 13:40:00,60.6,60.73,60.6,60.65,8908.0,60.1695,60.2986,60.1695,60.2192,8908.0
2025-01-31 13:45:00,60.64,60.72,60.62,60.68,7700.0,60.2093,60.2887,60.1894,60.249,7700.0
2025-01-31 13:50:00,60.71,60.71,60.57,60.63,14670.0,60.2788,60.2788,60.1398,60.1993,14670.0
2025-01-31 13:55:00,60.62,60.63,60.59,60.6,6135.0,60.1894,60.1993,60.1596,60.1695,6135.0
2025-01-31 14:00:00,60.59,60.71,60.58,60.64,10212.0,60.1596,60.2788,60.1497,60.2093,10212.0
2025-01-31 14:05:00,60.68,60.68,60.55,60.63,15715.0,60.249,60.249,60.1199,60.1993,15715.0
2025-01-31 14:10:00,60.64,60.76,60.64,60.73,6492.0,60.2093,60.3284,60.2093,60.2986,6492.0
2025-01-31 14:15:00,60.72,60.77,60.7,60.72,6818.0,60.2887,60.3383,60.2688,60.2887,6818.0
2025-01-31 14:20:00,60.7,60.73,60.64,60.73,6979.0,60.2688,60.2986,60.2093,60.2986,6979.0
2025-01-31 14:25:00,60.73,60.75,60.71,60.75,2914.0,60.2986,60.3185,60.2788,60.3185,2914.0
2025-01-31 14:30:00,60.75,60.81,60.75,60.79,4836.0,60.3185,60.3781,60.3185,60.3582,4836.0
2025-01-31 14:35:00,60.8,60.8,60.69,60.72,6564.0,60.3681,60.3681,60.2589,60.2887,6564.0
2025-01-31 14:40:00,60.72,60.76,60.64,60.66,12351.0,60.2887,60.3284,60.2093,60.2291,12351.0
2025-01-31 14:45:00,60.65,60.7,60.61,60.69,14418.0,60.2192,60.2688,60.1795,60.2589,14418.0
2025-01-31 14:50:00,60.69,60.75,60.66,60.71,8444.0,60.2589,60.3185,60.2291,60.2788,8444.0
2025-01-31 14:55:00,60.73,60.77,60.7,60.72,12766.0,60.2986,60.3383,60.2688,60.2887,12766.0
2025-01-31 15:00:00,60.69,60.69,60.55,60.55,13541.0,60.2589,60.2589,60.1199,60.1199,13541.0
2025-01-31 15:05:00,60.58,60.62,60.55,60.55,6765.0,60.1497,60.1894,60.1199,60.1199,6765.0
2025-01-31 15:10:00,60.55,60.58,60.5,60.52,10309.0,60.1199,60.1497,60.0703,60.0901,10309.0
2025-01-31 15:15:00,60.53,60.57,60.5,60.56,8256.0,60.1,60.1398,60.0703,60.1298,8256.0
2025-01-31 15:20:00,60.56,60.63,60.55,60.63,10650.0,60.1298,60.1993,60.1199,60.1993,10650.0
2025-01-31 15:25:00,60.64,60.64,60.58,60.61,9521.0,60.2093,60.2093,60.1497,60.1795,9521.0
2025-01-31 15:30:00,60.62,60.65,60.57,60.58,13902.0,60.1894,60.2192,60.1398,60.1497,13902.0
2025-01-31 15:35:00,60.58,60.59,60.54,60.54,14426.0,60.1497,60.1596,60.11,60.11,14426.0
2025-01-31 15:40:00,60.54,60.59,60.52,60.58,16497.0,60.11,60.1596,60.0901,60.1497,16497.0
2025-01-31 15:45:00,60.58,60.6,60.55,60.59,13053.0,60.1497,60.1695,60.1199,60.1596,13053.0
2025-01-31 15:50:00,60.6,60.69,60.46,60.56,50849.0,60.1695,60.2589,60.0305,60.1298,50849.0
2025-01-31 15:55:00,60.57,60.65,60.56,60.57,56470.0,60.1398,60.2192,60.1298,60.1398,56470.0
2025-02-03 09:30:00,60.1,60.12,59.81,59.89,14830.0,59.6731,59.693,59.3852,59.4646,14830.0
2025-02-03 09:35:00,59.82,59.95,59.74,59.92,22575.0,59.3951,59.5242,59.3157,59.4944,22575.0
2025-02-03 09:40:00,59.9,59.9,59.65,59.66,17526.0,59.4745,59.4745,59.2263,59.2362,17526.0
2025-02-03 09:45:00,59.67,59.68,59.56,59.61,25431.0,59.2461,59.2561,59.1369,59.1866,25431.0
2025-02-03 09:50:00,59.62,59.69,59.56,59.59,22596.0,59.1965,59.266,59.1369,59.1667,22596.0
2025-02-03 09:55:00,59.6,59.78,59.56,59.76,13151.0,59.1766,59.3554,59.1369,59.3355,13151.0
2025-02-03 10:00:00,59.75,59.95,59.66,59.95,16795.0,59.3256,59.5242,59.2362,59.5242,16795.0
2025-02-03 10:05:00,59.94,60.03,59.94,59.97,14946.0,59.5142,59.6036,59.5142,59.544,14946.0
2025-02-03 10:10:00,59.97,60.01,59.88,60.01,16349.0,59.544,59.5837,59.4547,59.5837,16349.0
2025-02-03 10:15:00,60.02,60.09,60.02,60.03,17948.0,59.5937,59.6632,59.5937,59.6036,17948.0
2025-02-03 10:20:00,60.03,60.45,60.02,60.41,26413.0,59.6036,60.0206,59.5937,59.9809,26413.0
2025-02-03 10:25:00,60.45,60.61,60.45,60.61,41259.0,60.0206,60.1795,60.0206,60.1795,41259.0
2025-02-03 10:30:00,60.62,60.63,60.53,60.59,11525.0,60.1894,60.1993,60.1,60.1596,11525.0
2025-02-03 10:35:00,60.58,60.65,60.54,60.59,6300.0,60.1497,60.2192,60.11,60.1596,6300.0
2025-02-03 10:40:00,60.58,60.79,60.55,60.73,14052.0,60.1497,60.3582,60.1199,60.2986,14052.0
2025-02-03 10:45:00,60.73,60.75,60.62,60.62,7737.0,60.2986,60.3185,60.1894,60.1894,7737.0
2025-02-03 10:50:00,60.69,60.7,60.58,60.58,4564.0,60.2589,60.2688,60.1497,60.1497,4564.0
2025-02-03 10:55:00,60.59,60.75,60.59,60.72,12309.0,60.1596,60.3185,60.1596,60.2887,12309.0
2025-02-03 11:00:00,60.71,60.81,60.66,60.76,22692.0,60.2788,60.3781,60.2291,60.3284,22692.0
2025-02-03 11:05:00,60.76,60.9,60.7,60.9,18593.0,60.3284,60.4674,60.2688,60.4674,18593.0
2025-02-03 11:10:00,60.92,60.98,60.9,60.95,11724.0,60.4873,60.5468,60.4674,60.5171,11724.0
2025-02-03 11:15:00,60.97,61.05,60.96,61.03,15290.0,60.5369,60.6163,60.527,60.5965,15290.0
2025-02-03 11:20:00,61.03,61.07,60.99,61.02,18198.0,60.5965,60.6362,60.5568,60.5866,18198.0
2025-02-03 11:25:00,61.02,61.05,60.92,60.95,12210.0,60.5866,60.6163,60.4873,60.5171,12210.0
2025-02-03 11:30:00,60.96,60.98,60.89,60.97,10081.0,60.527,60.5468,60.4575,60.5369,10081.0
2025-02-03 11:35:00,60.97,60.98,60.96,60.97,3477.0,60.5369,60.5468,60.527,60.5369,3477.0
2025-02-03 11:40:00,60.98,61.01,60.94,61.01,6769.0,60.5468,60.5766,60.5071,60.5766,6769.0
2025-02-03 11:45:00,61.02,61.08,61.02,61.02,9298.0,60.5866,60.6461,60.5866,60.5866,9298.0
2025-02-03 11:50:00,61.04,61.11,61.04,61.04,2100.0,60.6064,60.6759,60.6064,60.6064,2100.0
2025-02-03 11:55:00,61.03,61.03,60.95,61.0,7175.0,60.5965,60.5965,60.5171,60.5667,7175.0
2025-02-03 12:00:00,61.0,61.02,60.95,60.99,4100.0,60.5667,60.5866,60.5171,60.5568,4100.0
2025-02-03 12:05:00,61.02,61.12,61.01,61.12,4226.0,60.5866,60.6858,60.5766,60.6858,4226.0
2025-02-03 12:10:00,61.13,61.16,61.09,61.14,16190.0,60.6958,60.7256,60.6561,60.7057,16190.0
2025-02-03 12:15:00,61.13,61.16,61.08,61.16,7490.0,60.6958,60.7256,60.6461,60.7256,7490.0
2025-02-03 12:20:00,61.16,61.25,61.15,61.25,10092.0,60.7256,60.8149,60.7156,60.8149,10092.0
2025-02-03 12:25:00,61.25,61.25,61.14,61.14,9417.0,60.8149,60.8149,60.7057,60.7057,9417.0
2025-02-03 12:30:00,61.14,61.22,61.14,61.2,11484.0,60.7057,60.7851,60.7057,60.7653,11484.0
2025-02-03 12:35:00,61.2,61.2,61.11,61.12,7432.0,60.7653,60.7653,60.6759,60.6858,7432.0
2025-02-03 12:40:00,61.11,61.11,60.96,60.97,11931.0,60.6759,60.6759,60.527,60.5369,11931.0
2025-02-03 12:45:00,60.97,61.06,60.96,61.04,21280.0,60.5369,60.6263,60.527,60.6064,21280.0
2025-02-03 12:50:00,61.04,61.16,61.03,61.16,10534.0,60.6064,60.7256,60.5965,60.7256,10534.0
2025-02-03 12:55:00,61.16,61.16,60.97,61.1,33947.0,60.7256,60.7256,60.5369,60.666,33947.0
2025-02-03 13:00:00,61.07,61.07,60.94,61.03,6400.0,60.6362,60.6362,60.5071,60.5965,6400.0
2025-02-03 13:05:00,61.03,61.06,60.96,60.96,6408.0,60.5965,60.6263,60.527,60.527,6408.0
2025-02-03 13:10:00,60.96,61.06,60.95,61.01,7500.0,60.527,60.6263,60.5171,60.5766,7500.0
2025-02-03 13:15:00,61.03,61.05,61.0,61.0,4554.0,60.5965,60.6163,60.5667,60.5667,4554.0
2025-02-03 13:20:00,60.99,61.03,60.98,61.0,4621.0,60.5568,60.5965,60.5468,60.5667,4621.0
2025-02-03 13:25:00,60.99,61.03,60.97,60.98,7145.0,60.5568,60.5965,60.5369,60.5468,7145.0
2025-02-03 13:30:00,60.98,61.06,60.98,61.05,2400.0,60.5468,60.6263,60.5468,60.6163,2400.0
2025-02-03 13:35:00,61.07,61.09,61.0,61.03,4958.0,60.6362,60.6561,60.5667,60.5965,4958.0
2025-02-03 13:40:00,61.01,61.01,60.9,60.92,4836.0,60.5766,60.5766,60.4674,60.4873,4836.0
2025-02-03 13:45:00,60.92,60.99,60.91,60.92,13816.0,60.4873,60.5568,60.4773,60.4873,13816.0
2025-02-03 13:50:00,60.93,60.97,60.73,60.87,53743.0,60.4972,60.5369,60.2986,60.4376,53743.0
2025-02-03 13:55:00,60.87,60.91,60.84,60.91,11568.0,60.4376,60.4773,60.4078,60.4773,11568.0
2025-02-03 14:00:00,60.91,60.97,60.9,60.97,14935.0,60.4773,60.5369,60.4674,60.5369,14935.0
2025-02-03 14:05:00,60.96,61.03,60.96,60.98,9347.0,60.527,60.5965,60.527,60.5468,9347.0
2025-02-03 14:10:00,60.98,61.07,60.98,61.06,7490.0,60.5468,60.6362,60.5468,60.6263,7490.0
2025-02-03 14:15:00,61.08,61.14,61.07,61.14,4963.0,60.6461,60.7057,60.6362,60.7057,4963.0
2025-02-03 14:20:00,61.14,61.17,61.12,61.15,10032.0,60.7057,60.7355,60.6858,60.7156,10032.0
2025-02-03 14:25:00,61.16,61.16,61.11,61.12,5277.0,60.7256,60.7256,60.6759,60.6858,5277.0
2025-02-03 14:30:00,61.12,61.13,61.09,61.11,3211.0,60.6858,60.6958,60.6561,60.6759,3211.0
2025-02-03 14:35:00,61.08,61.1,61.07,61.09,6130.0,60.6461,60.666,60.6362,60.6561,6130.0
2025-02-03 14:40:00,61.1,61.17,61.1,61.17,3590.0,60.666,60.7355,60.666,60.7355,3590.0
2025-02-03 14:45:00,61.18,61.2,61.16,61.17,8213.0,60.7454,60.7653,60.7256,60.7355,8213.0
2025-02-03 14:50:00,61.18,61.2,61.16,61.16,5354.0,60.7454,60.7653,60.7256,60.7256,5354.0
2025-02-03 14:55:00,61.16,61.16,61.12,61.15,6056.0,60.7256,60.7256,60.6858,60.7156,6056.0
2025-02-03 15:00:00,61.17,61.17,61.12,61.15,5052.0,60.7355,60.7355,60.6858,60.7156,5052.0
2025-02-03 15:05:00,61.13,61.17,61.12,61.16,5312.0,60.6958,60.7355,60.6858,60.7256,5312.0
2025-02-03 15:10:00,61.16,61.17,61.11,61.13,4142.0,60.7256,60.7355,60.6759,60.6958,4142.0
2025-02-03 15:15:00,61.12,61.19,61.12,61.19,6757.0,60.6858,60.7554,60.6858,60.7554,6757.0
2025-02-03 15:20:00,61.19,61.19,61.15,61.16,7792.0,60.7554,60.7554,60.7156,60.7256,7792.0
2025-02-03 15:25:00,61.16,61.18,61.1,61.11,13507.0,60.7256,60.7454,60.666,60.6759,13507.0
2025-02-03 15:30:00,61.13,61.13,61.07,61.08,8404.0,60.6958,60.6958,60.6362,60.6461,8404.0
2025-02-03 15:35:00,61.05,61.08,61.04,61.07,4907.0,60.6163,60.6461,60.6064,60.6362,4907.0
2025-02-03 15:40:00,61.06,61.1,61.04,61.08,10864.0,60.6263,60.666,60.6064,60.6461,10864.0
2025-02-03 15:45:00,61.08,61.11,61.05,61.07,11084.0,60.6461,60.6759,60.6163,60.6362,11084.0
2025-02-03 15:50:00,61.06,61.13,61.01,61.07,30862.0,60.6263,60.6958,60.5766,60.6362,30862.0
2025-02-03 15:55:00,61.08,61.08,60.98,61.05,35450.0,60.6461,60.6461,60.5468,60.6163,35450.0
2025-02-04 09:30:00,60.77,61.0,60.74,60.84,16183.0,60.3383,60.5667,60.3085,60.4078,16183.0
2025-02-04 09:35:00,60.83,60.95,60.83,60.85,14285.0,60.3979,60.5171,60.3979,60.4178,14285.0
2025-02-04 09:40:00,60.84,60.97,60.84,60.91,13035.0,60.4078,60.5369,60.4078,60.4773,13035.0
2025-02-04 09:45:00,60.92,61.05,60.92,61.01,15958.0,60.4873,60.6163,60.4873,60.5766,15958.0
2025-02-04 09:50:00,61.04,61.05,60.99,60.99,9204.0,60.6064,60.6163,60.5568,60.5568,9204.0
2025-02-04 09:55:00,61.01,61.12,60.98,61.12,8806.0,60.5766,60.6858,60.5468,60.6858,8806.0
2025-02-04 10:00:00,61.12,61.2,61.12,61.18,15780.0,60.6858,60.7653,60.6858,60.7454,15780.0
2025-02-04 10:05:00,61.18,61.27,61.17,61.24,7751.0,60.7454,60.8348,60.7355,60.805,7751.0
2025-02-04 10:10:00,61.27,61.29,61.22,61.29,13272.0,60.8348,60.8546,60.7851,60.8546,13272.0
2025-02-04 10:15:00,61.3,61.33,61.29,61.33,5815.0,60.8646,60.8944,60.8546,60.8944,5815.0
2025-02-04 10:20:00,61.33,61.37,61.31,61.36,5619.0,60.8944,60.9341,60.8745,60.9241,5619.0
2025-02-04 10:25:00,61.36,61.45,61.36,61.41,6642.0,60.9241,61.0135,60.9241,60.9738,6642.0
2025-02-04 10:30:00,61.41,61.42,61.38,61.41,7528.0,60.9738,60.9837,60.944,60.9738,7528.0
2025-02-04 10:35:00,61.37,61.39,61.3,61.39,6845.0,60.9341,60.9539,60.8646,60.9539,6845.0
2025-02-04 10:40:00,61.4,61.42,61.35,61.35,4500.0,60.9639,60.9837,60.9142,60.9142,4500.0
2025-02-04 10:45:00,61.34,61.34,61.29,61.33,4302.0,60.9043,60.9043,60.8546,60.8944,4302.0
2025-02-04 10:50:00,61.32,61.34,61.26,61.31,2887.0,60.8844,60.9043,60.8249,60.8745,2887.0
2025-02-04 10:55:00,61.32,61.36,61.32,61.33,3916.0,60.8844,60.9241,60.8844,60.8944,3916.0
2025-02-04 11:00:00,61.33,61.37,61.33,61.37,5509.0,60.8944,60.9341,60.8944,60.9341,5509.0
2025-02-04 11:05:00,61.39,61.48,61.39,61.48,3765.0,60.9539,61.0433,60.9539,61.0433,3765.0
2025-02-04 11:10:00,61.49,61.56,61.49,61.52,8641.0,61.0532,61.1227,61.0532,61.083,8641.0
2025-02-04 11:15:00,61.53,61.59,61.53,61.56,4100.0,61.0929,61.1525,61.0929,61.1227,4100.0
2025-02-04 11:20:00,61.56,61.57,61.52,61.53,6495.0,61.1227,61.1327,61.083,61.0929,6495.0
2025-02-04 11:25:00,61.53,61.55,61.47,61.47,9649.0,61.0929,61.1128,61.0334,61.0334,9649.0
2025-02-04 11:30:00,61.47,61.47,61.42,61.42,6894.0,61.0334,61.0334,60.9837,60.9837,6894.0
2025-02-04 11:35:00,61.41,61.46,61.41,61.46,10201.0,60.9738,61.0234,60.9738,61.0234,10201.0
2025-02-04 11:40:00,61.48,61.49,61.44,61.47,3326.0,61.0433,61.0532,61.0036,61.0334,3326.0
2025-02-04 11:45:00,61.47,61.47,61.41,61.44,7904.0,61.0334,61.0334,60.9738,61.0036,7904.0
2025-02-04 11:50:00,61.42,61.46,61.4,61.45,5033.0,60.9837,61.0234,60.9639,61.0135,5033.0
2025-02-04 11:55:00,61.43,61.44,61.41,61.43,5353.0,60.9936,61.0036,60.9738,60.9936,5353.0
2025-02-04 12:00:00,61.44,61.47,61.42,61.47,4100.0,61.0036,61.0334,60.9837,61.0334,4100.0
2025-02-04 12:05:00,61.48,61.49,61.45,61.45,5227.0,61.0433,61.0532,61.0135,61.0135,5227.0
2025-02-04 12:10:00,61.46,61.48,61.45,61.47,2590.0,61.0234,61.0433,61.0135,61.0334,2590.0
2025-02-04 12:15:00,61.46,61.46,61.34,61.38,14832.0,61.0234,61.0234,60.9043,60.944,14832.0
2025-02-04 12:20:00,61.38,61.43,61.36,61.43,3240.0,60.944,60.9936,60.9241,60.9936,3240.0
2025-02-04 12:25:00,61.41,61.41,61.34,61.34,2117.0,60.9738,60.9738,60.9043,60.9043,2117.0
2025-02-04 12:30:00,61.33,61.33,61.29,61.31,4236.0,60.8944,60.8944,60.8546,60.8745,4236.0
2025-02-04 12:35:00,61.32,61.34,61.27,61.3,7766.0,60.8844,60.9043,60.8348,60.8646,7766.0
2025-02-04 12:40:00,61.31,61.34,61.28,61.33,3470.0,60.8745,60.9043,60.8447,60.8944,3470.0
2025-02-04 12:45:00,61.31,61.34,61.3,61.32,3299.0,60.8745,60.9043,60.8646,60.8844,3299.0
2025-02-04 12:50:00,61.32,61.33,61.31,61.33,3121.0,60.8844,60.8944,60.8745,60.8944,3121.0
2025-02-04 12:55:00,61.32,61.37,61.32,61.36,2670.0,60.8844,60.9341,60.8844,60.9241,2670.0
2025-02-04 13:00:00,61.35,61.35,61.33,61.33,2600.0,60.9142,60.9142,60.8944,60.8944,2600.0
2025-02-04 13:05:00,61.32,61.36,61.31,61.34,3981.0,60.8844,60.9241,60.8745,60.9043,3981.0
2025-02-04 13:10:00,61.34,61.36,61.34,61.36,1300.0,60.9043,60.9241,60.9043,60.9241,1300.0
2025-02-04 13:15:00,61.36,61.39,61.34,61.34,4759.0,60.9241,60.9539,60.9043,60.9043,4759.0
2025-02-04 13:20:00,61.34,61.34,61.32,61.33,3058.0,60.9043,60.9043,60.8844,60.8944,3058.0
2025-02-04 13:25:00,61.33,61.33,61.3,61.31,4048.0,60.8944,60.8944,60.8646,60.8745,4048.0
2025-02-04 13:30:00,61.31,61.33,61.31,61.33,3808.0,60.8745,60.8944,60.8745,60.8944,3808.0
2025-02-04 13:35:00,61.32,61.32,61.28,61.29,3506.0,60.8844,60.8844,60.8447,60.8546,3506.0
2025-02-04 13:40:00,61.28,61.32,61.28,61.32,2700.0,60.8447,60.8844,60.8447,60.8844,2700.0
2025-02-04 13:45:00,61.3,61.31,61.28,61.29,2571.0,60.8646,60.8745,60.8447,60.8546,2571.0
2025-02-04 13:50:00,61.3,61.31,61.26,61.26,6377.0,60.8646,60.8745,60.8249,60.8249,6377.0
2025-02-04 13:55:00,61.26,61.27,61.23,61.23,2826.0,60.8249,60.8348,60.7951,60.7951,2826.0
2025-02-04 14:00:00,61.24,61.31,61.24,61.3,3301.0,60.805,60.8745,60.805,60.8646,3301.0
2025-02-04 14:05:00,61.31,61.33,61.31,61.33,1077.0,60.8745,60.8944,60.8745,60.8944,1077.0
2025-02-04 14:10:00,61.34,61.34,61.31,61.32,1559.0,60.9043,60.9043,60.8745,60.8844,1559.0
2025-02-04 14:15:00,61.33,61.33,61.33,61.33,1726.0,60.8944,60.8944,60.8944,60.8944,1726.0
2025-02-04 14:20:00,61.34,61.38,61.34,61.35,1768.0,60.9043,60.944,60.9043,60.9142,1768.0
2025-02-04 14:25:00,61.35,61.35,61.32,61.35,3100.0,60.9142,60.9142,60.8844,60.9142,3100.0
2025-02-04 14:30:00,61.36,61.36,61.34,61.34,2710.0,60.9241,60.9241,60.9043,60.9043,2710.0
2025-02-04 14:35:00,61.34,61.35,61.3,61.31,4866.0,60.9043,60.9142,60.8646,60.8745,4866.0
2025-02-04 14:40:00,61.31,61.32,61.31,61.31,3951.0,60.8745,60.8844,60.8745,60.8745,3951.0
2025-02-04 14:45:00,61.32,61.33,61.31,61.31,6497.0,60.8844,60.8944,60.8745,60.8745,6497.0
2025-02-04 14:50:00,61.33,61.34,61.32,61.34,5438.0,60.8944,60.9043,60.8844,60.9043,5438.0
2025-02-04 14:55:00,61.34,61.34,61.24,61.3,15264.0,60.9043,60.9043,60.805,60.8646,15264.0
2025-02-04 15:00:00,61.29,61.3,61.28,61.29,5362.0,60.8546,60.8646,60.8447,60.8546,5362.0
2025-02-04 15:05:00,61.3,61.33,61.3,61.33,13483.0,60.8646,60.8944,60.8646,60.8944,13483.0
2025-02-04 15:10:00,61.33,61.35,61.33,61.35,6690.0,60.8944,60.9142,60.8944,60.9142,6690.0
2025-02-04 15:15:00,61.35,61.35,61.32,61.35,5801.0,60.9142,60.9142,60.8844,60.9142,5801.0
2025-02-04 15:20:00,61.35,61.37,61.34,61.35,2613.0,60.9142,60.9341,60.9043,60.9142,2613.0
2025-02-04 15:25:00,61.35,61.37,61.35,61.37,4353.0,60.9142,60.9341,60.9142,60.9341,4353.0
2025-02-04 15:30:00,61.37,61.41,61.37,61.4,9590.0,60.9341,60.9738,60.9341,60.9639,9590.0
2025-02-04 15:35:00,61.41,61.43,61.41,61.43,5366.0,60.9738,60.9936,60.9738,60.9936,5366.0
2025-02-04 15:40:00,61.43,61.43,61.4,61.4,7336.0,60.9936,60.9936,60.9639,60.9639,7336.0
2025-02-04 15:45:00,61.41,61.41,61.38,61.38,8918.0,60.9738,60.9738,60.944,60.944,8918.0
2025-02-04 15:50:00,61.37,61.38,61.29,61.34,33848.0,60.9341,60.944,60.8546,60.9043,33848.0
2025-02-04 15:55:00,61.34,61.38,61.3,61.32,46613.0,60.9043,60.944,60.8646,60.8844,46613.0
2025-02-05 09:30:00,61.38,61.5,61.3,61.38,17227.0,60.944,61.0631,60.8646,60.944,17227.0
2025-02-05 09:35:00,61.37,61.48,61.37,61.46,17555.0,60.9341,61.0433,60.9341,61.0234,17555.0
2025-02-05 09:40:00,61.47,61.47,61.4,61.46,6000.0,61.0334,61.0334,60.9639,61.0234,6000.0
2025-02-05 09:45:00,61.45,61.56,61.43,61.43,9047.0,61.0135,61.1227,60.9936,60.9936,9047.0
2025-02-05 09:50:00,61.43,61.51,61.4,61.48,9687.0,60.9936,61.0731,60.9639,61.0433,9687.0
2025-02-05 09:55:00,61.48,61.51,61.4,61.51,6845.0,61.0433,61.0731,60.9639,61.0731,6845.0
2025-02-05 10:00:00,61.53,61.6,61.38,61.46,22964.0,61.0929,61.1624,60.944,61.0234,22964.0
2025-02-05 10:05:00,61.45,61.61,61.45,61.6,11951.0,61.0135,61.1724,61.0135,61.1624,11951.0
2025-02-05 10:10:00,61.64,61.69,61.61,61.69,12975.0,61.2022,61.2518,61.1724,61.2518,12975.0
2025-02-05 10:15:00,61.7,61.79,61.66,61.79,15780.0,61.2617,61.3511,61.222,61.3511,15780.0
2025-02-05 10:20:00,61.79,61.86,61.78,61.86,20500.0,61.3511,61.4206,61.3412,61.4206,20500.0
2025-02-05 10:25:00,61.87,61.91,61.87,61.91,10015.0,61.4305,61.4702,61.4305,61.4702,10015.0
2025-02-05 10:30:00,61.91,61.91,61.76,61.84,14204.0,61.4702,61.4702,61.3213,61.4007,14204.0
2025-02-05 10:35:00,61.84,61.89,61.76,61.8,9349.0,61.4007,61.4504,61.3213,61.361,9349.0
2025-02-05 10:40:00,61.82,61.83,61.77,61.79,4604.0,61.3809,61.3908,61.3312,61.3511,4604.0
2025-02-05 10:45:00,61.79,61.87,61.78,61.83,7142.0,61.3511,61.4305,61.3412,61.3908,7142.0
2025-02-05 10:50:00,61.82,61.88,61.79,61.86,5990.0,61.3809,61.4405,61.3511,61.4206,5990.0
2025-02-05 10:55:00,61.85,61.91,61.85,61.91,4741.0,61.4107,61.4702,61.4107,61.4702,4741.0
2025-02-05 11:00:00,61.92,61.94,61.9,61.93,7184.0,61.4802,61.5,61.4603,61.4901,7184.0
2025-02-05 11:05:00,61.93,62.01,61.93,62.0,13163.0,61.4901,61.5695,61.4901,61.5596,13163.0
2025-02-05 11:10:00,62.0,62.03,61.99,62.01,13541.0,61.5596,61.5894,61.5497,61.5695,13541.0
2025-02-05 11:15:00,62.0,62.0,61.96,61.98,9603.0,61.5596,61.5596,61.5199,61.5397,9603.0
2025-02-05 11:20:00,61.97,62.01,61.96,62.01,3712.0,61.5298,61.5695,61.5199,61.5695,3712.0
2025-02-05 11:25:00,62.01,62.05,62.01,62.05,3785.0,61.5695,61.6092,61.5695,61.6092,3785.0
2025-02-05 11:30:00,62.06,62.1,62.05,62.07,10548.0,61.6192,61.6589,61.6092,61.6291,10548.0
2025-02-05 11:35:00,62.08,62.08,62.07,62.08,4384.0,61.639,61.639,61.6291,61.639,4384.0
2025-02-05 11:40:00,62.09,62.14,62.09,62.13,8033.0,61.649,61.6986,61.649,61.6887,8033.0
2025-02-05 11:45:00,62.12,62.14,62.12,62.13,4466.0,61.6787,61.6986,61.6787,61.6887,4466.0
2025-02-05 11:50:00,62.12,62.26,62.12,62.2,23594.0,61.6787,61.8178,61.6787,61.7582,23594.0
2025-02-05 11:55:00,62.19,62.31,62.15,62.3,19008.0,61.7482,61.8674,61.7085,61.8575,19008.0
2025-02-05 12:00:00,62.31,62.34,62.3,62.31,9515.0,61.8674,61.8972,61.8575,61.8674,9515.0
2025-02-05 12:05:00,62.31,62.37,62.31,62.37,16344.0,61.8674,61.927,61.8674,61.927,16344.0
2025-02-05 12:10:00,62.37,62.43,62.37,62.43,11542.0,61.927,61.9865,61.927,61.9865,11542.0
2025-02-05 12:15:00,62.43,62.47,62.43,62.46,8403.0,61.9865,62.0263,61.9865,62.0163,8403.0
2025-02-05 12:20:00,62.46,62.47,62.45,62.45,6327.0,62.0163,62.0263,62.0064,62.0064,6327.0
2025-02-05 12:25:00,62.45,62.48,62.42,62.44,15895.0,62.0064,62.0362,61.9766,61.9965,15895.0
2025-02-05 12:30:00,62.43,62.43,62.39,62.4,3759.0,61.9865,61.9865,61.9468,61.9568,3759.0
2025-02-05 12:35:00,62.39,62.39,62.33,62.33,4723.0,61.9468,61.9468,61.8873,61.8873,4723.0
2025-02-05 12:40:00,62.33,62.33,62.3,62.31,1996.0,61.8873,61.8873,61.8575,61.8674,1996.0
2025-02-05 12:45:00,62.32,62.37,62.32,62.36,3376.0,61.8773,61.927,61.8773,61.917,3376.0
2025-02-05 12:50:00,62.36,62.37,62.34,62.36,4024.0,61.917,61.927,61.8972,61.917,4024.0
2025-02-05 12:55:00,62.35,62.35,62.33,62.34,1996.0,61.9071,61.9071,61.8873,61.8972,1996.0
2025-02-05 13:00:00,62.34,62.36,62.32,62.32,3708.0,61.8972,61.917,61.8773,61.8773,3708.0
2025-02-05 13:05:00,62.33,62.33,62.27,62.29,3000.0,61.8873,61.8873,61.8277,61.8475,3000.0
2025-02-05 13:10:00,62.28,62.31,62.26,62.3,7339.0,61.8376,61.8674,61.8178,61.8575,7339.0
2025-02-05 13:15:00,62.3,62.3,62.24,62.27,7364.0,61.8575,61.8575,61.7979,61.8277,7364.0
2025-02-05 13:20:00,62.27,62.28,62.27,62.28,5080.0,61.8277,61.8376,61.8277,61.8376,5080.0
2025-02-05 13:25:00,62.28,62.31,62.25,62.29,12743.0,61.8376,61.8674,61.8078,61.8475,12743.0
2025-02-05 13:30:00,62.29,62.32,62.26,62.32,7766.0,61.8475,61.8773,61.8178,61.8773,7766.0
2025-02-05 13:35:00,62.32,62.44,62.29,62.41,13504.0,61.8773,61.9965,61.8475,61.9667,13504.0
2025-02-05 13:40:00,62.4,62.4,62.38,62.39,4109.0,61.9568,61.9568,61.9369,61.9468,4109.0
2025-02-05 13:45:00,62.39,62.46,62.39,62.46,5236.0,61.9468,62.0163,61.9468,62.0163,5236.0
2025-02-05 13:50:00,62.47,62.48,62.44,62.44,18161.0,62.0263,62.0362,61.9965,61.9965,18161.0
2025-02-05 13:55:00,62.43,62.44,62.39,62.41,6770.0,61.9865,61.9965,61.9468,61.9667,6770.0
2025-02-05 14:00:00,62.42,62.52,62.42,62.48,16458.0,61.9766,62.0759,61.9766,62.0362,16458.0
2025-02-05 14:05:00,62.49,62.49,62.46,62.46,7258.0,62.0461,62.0461,62.0163,62.0163,7258.0
2025-02-05 14:10:00,62.46,62.48,62.45,62.48,3873.0,62.0163,62.0362,62.0064,62.0362,3873.0
2025-02-05 14:15:00,62.49,62.49,62.48,62.48,2748.0,62.0461,62.0461,62.0362,62.0362,2748.0
2025-02-05 14:20:00,62.48,62.52,62.48,62.52,4595.0,62.0362,62.0759,62.0362,62.0759,4595.0
2025-02-05 14:25:00,62.52,62.59,62.52,62.59,10861.0,62.0759,62.1454,62.0759,62.1454,10861.0
2025-02-05 14:30:00,62.59,62.59,62.48,62.48,7790.0,62.1454,62.1454,62.0362,62.0362,7790.0
2025-02-05 14:35:00,62.48,62.51,62.48,62.49,13825.0,62.0362,62.066,62.0362,62.0461,13825.0
2025-02-05 14:40:00,62.48,62.49,62.42,62.42,7477.0,62.0362,62.0461,61.9766,61.9766,7477.0
2025-02-05 14:45:00,62.42,62.44,62.42,62.43,7632.0,61.9766,61.9965,61.9766,61.9865,7632.0
2025-02-05 14:50:00,62.43,62.53,62.43,62.53,10799.0,61.9865,62.0858,61.9865,62.0858,10799.0
2025-02-05 14:55:00,62.52,62.54,62.51,62.52,6178.0,62.0759,62.0958,62.066,62.0759,6178.0
2025-02-05 15:00:00,62.52,62.58,62.52,62.57,6117.0,62.0759,62.1355,62.0759,62.1255,6117.0
2025-02-05 15:05:00,62.56,62.58,62.56,62.57,3846.0,62.1156,62.1355,62.1156,62.1255,3846.0
2025-02-05 15:10:00,62.56,62.64,62.56,62.63,14594.0,62.1156,62.1951,62.1156,62.1851,14594.0
2025-02-05 15:15:00,62.62,62.62,62.58,62.61,9063.0,62.1752,62.1752,62.1355,62.1653,9063.0
2025-02-05 15:20:00,62.62,62.7,62.62,62.69,17774.0,62.1752,62.2546,62.1752,62.2447,17774.0
2025-02-05 15:25:00,62.68,62.68,62.64,62.65,9646.0,62.2348,62.2348,62.1951,62.205,9646.0
2025-02-05 15:30:00,62.66,62.66,62.62,62.63,6462.0,62.2149,62.2149,62.1752,62.1851,6462.0
2025-02-05 15:35:00,62.64,62.69,62.64,62.67,9019.0,62.1951,62.2447,62.1951,62.2248,9019.0
2025-02-05 15:40:00,62.66,62.66,62.63,62.64,6837.0,62.2149,62.2149,62.1851,62.1951,6837.0
2025-02-05 15:45:00,62.63,62.63,62.57,62.57,10146.0,62.1851,62.1851,62.1255,62.1255,10146.0
2025-02-05 15:50:00,62.57,62.62,62.53,62.55,40870.0,62.1255,62.1752,62.0858,62.1057,40870.0
2025-02-05 15:55:00,62.55,62.6,62.48,62.57,55479.0,62.1057,62.1553,62.0362,62.1255,55479.0
2025-02-06 09:30:00,62.82,62.91,62.6,62.62,14825.0,62.3738,62.4631,62.1553,62.1752,14825.0
2025-02-06 09:35:00,62.64,62.7,62.54,62.58,7931.0,62.1951,62.2546,62.0958,62.1355,7931.0
2025-02-06 09:40:00,62.56,62.59,62.48,62.54,6746.0,62.1156,62.1454,62.0362,62.0958,6746.0
2025-02-06 09:45:00,62.53,62.6,62.52,62.57,8015.0,62.0858,62.1553,62.0759,62.1255,8015.0
2025-02-06 09:50:00,62.56,62.59,62.42,62.42,11720.0,62.1156,62.1454,61.9766,61.9766,11720.0
2025-02-06 09:55:00,62.41,62.46,62.37,62.44,11873.0,61.9667,62.0163,61.927,61.9965,11873.0
2025-02-06 10:00:00,62.43,62.44,62.37,62.39,4500.0,61.9865,61.9965,61.927,61.9468,4500.0
2025-02-06 10:05:00,62.37,62.37,62.29,62.33,6068.0,61.927,61.927,61.8475,61.8873,6068.0
2025-02-06 10:10:00,62.32,62.36,62.32,62.35,2957.0,61.8773,61.917,61.8773,61.9071,2957.0
2025-02-06 10:15:00,62.34,62.39,62.34,62.37,12935.0,61.8972,61.9468,61.8972,61.927,12935.0
2025-02-06 10:20:00,62.38,62.38,62.27,62.27,8732.0,61.9369,61.9369,61.8277,61.8277,8732.0
2025-02-06 10:25:00,62.27,62.3,62.26,62.3,7108.0,61.8277,61.8575,61.8178,61.8575,7108.0
2025-02-06 10:30:00,62.28,62.29,62.23,62.23,16436.0,61.8376,61.8475,61.788,61.788,16436.0
2025-02-06 10:35:00,62.22,62.27,62.14,62.15,19031.0,61.778,61.8277,61.6986,61.7085,19031.0
2025-02-06 10:40:00,62.15,62.27,62.15,62.27,10866.0,61.7085,61.8277,61.7085,61.8277,10866.0
2025-02-06 10:45:00,62.28,62.34,62.27,62.27,8727.0,61.8376,61.8972,61.8277,61.8277,8727.0
2025-02-06 10:50:00,62.28,62.32,62.26,62.3,4806.0,61.8376,61.8773,61.8178,61.8575,4806.0
2025-02-06 10:55:00,62.3,62.3,62.25,62.26,3064.0,61.8575,61.8575,61.8078,61.8178,3064.0
2025-02-06 11:00:00,62.24,62.27,62.22,62.23,5168.0,61.7979,61.8277,61.778,61.788,5168.0
2025-02-06 11:05:00,62.23,62.29,62.23,62.28,3705.0,61.788,61.8475,61.788,61.8376,3705.0
2025-02-06 11:10:00,62.29,62.3,62.24,62.27,10783.0,61.8475,61.8575,61.7979,61.8277,10783.0
2025-02-06 11:15:00,62.27,62.36,62.27,62.36,5612.0,61.8277,61.917,61.8277,61.917,5612.0
2025-02-06 11:20:00,62.36,62.4,62.32,62.38,9559.0,61.917,61.9568,61.8773,61.9369,9559.0
2025-02-06 11:25:00,62.37,62.37,62.34,62.37,13492.0,61.927,61.927,61.8972,61.927,13492.0
2025-02-06 11:30:00,62.38,62.38,62.31,62.32,5870.0,61.9369,61.9369,61.8674,61.8773,5870.0
2025-02-06 11:35:00,62.33,62.34,62.29,62.3,6650.0,61.8873,61.8972,61.8475,61.8575,6650.0
2025-02-06 11:40:00,62.27,62.28,62.26,62.26,4669.0,61.8277,61.8376,61.8178,61.8178,4669.0
2025-02-06 11:45:00,62.26,62.33,62.25,62.32,6180.0,61.8178,61.8873,61.8078,61.8773,6180.0
2025-02-06 11:50:00,62.31,62.34,62.31,62.33,4010.0,61.8674,61.8972,61.8674,61.8873,4010.0
2025-02-06 11:55:00,62.33,62.37,62.3,62.3,5595.0,61.8873,61.927,61.8575,61.8575,5595.0
2025-02-06 12:00:00,62.3,62.31,62.28,62.31,7464.0,61.8575,61.8674,61.8376,61.8674,7464.0
2025-02-06 12:05:00,62.31,62.32,62.27,62.31,5099.0,61.8674,61.8773,61.8277,61.8674,5099.0
2025-02-06 12:10:00,62.31,62.31,62.25,62.25,9600.0,61.8674,61.8674,61.8078,61.8078,9600.0
2025-02-06 12:15:00,62.24,62.34,62.24,62.34,3705.0,61.7979,61.8972,61.7979,61.8972,3705.0
2025-02-06 12:20:00,62.35,62.38,62.32,62.32,3473.0,61.9071,61.9369,61.8773,61.8773,3473.0
2025-02-06 12:25:00,62.32,62.32,62.3,62.3,3022.0,61.8773,61.8773,61.8575,61.8575,3022.0
2025-02-06 12:30:00,62.3,62.3,62.26,62.27,3415.0,61.8575,61.8575,61.8178,61.8277,3415.0
2025-02-06 12:35:00,62.28,62.3,62.27,62.29,3401.0,61.8376,61.8575,61.8277,61.8475,3401.0
2025-02-06 12:40:00,62.3,62.37,62.3,62.37,5705.0,61.8575,61.927,61.8575,61.927,5705.0
2025-02-06 12:45:00,62.36,62.38,62.35,62.38,6108.0,61.917,61.9369,61.9071,61.9369,6108.0
2025-02-06 12:50:00,62.39,62.46,62.39,62.46,2524.0,61.9468,62.0163,61.9468,62.0163,2524.0
2025-02-06 12:55:00,62.47,62.47,62.43,62.43,4826.0,62.0263,62.0263,61.9865,61.9865,4826.0
2025-02-06 13:00:00,62.43,62.44,62.43,62.43,3069.0,61.9865,61.9965,61.9865,61.9865,3069.0
2025-02-06 13:05:00,62.42,62.43,62.36,62.36,6325.0,61.9766,61.9865,61.917,61.917,6325.0
2025-02-06 13:10:00,62.4,62.41,62.37,62.38,6417.0,61.9568,61.9667,61.927,61.9369,6417.0
2025-02-06 13:15:00,62.4,62.45,62.37,62.43,5073.0,61.9568,62.0064,61.927,61.9865,5073.0
2025-02-06 13:20:00,62.43,62.43,62.4,62.43,2600.0,61.9865,61.9865,61.9568,61.9865,2600.0
2025-02-06 13:25:00,62.43,62.43,62.42,62.42,1432.0,61.9865,61.9865,61.9766,61.9766,1432.0
2025-02-06 13:30:00,62.41,62.44,62.4,62.41,4540.0,61.9667,61.9965,61.9568,61.9667,4540.0
2025-02-06 13:35:00,62.4,62.4,62.36,62.36,3600.0,61.9568,61.9568,61.917,61.917,3600.0
2025-02-06 13:40:00,62.36,62.4,62.36,62.39,5432.0,61.917,61.9568,61.917,61.9468,5432.0
2025-02-06 13:45:00,62.38,62.38,62.35,62.36,2365.0,61.9369,61.9369,61.9071,61.917,2365.0
2025-02-06 13:50:00,62.36,62.37,62.34,62.35,3566.0,61.917,61.927,61.8972,61.9071,3566.0
2025-02-06 13:55:00,62.34,62.35,62.34,62.35,2200.0,61.8972,61.9071,61.8972,61.9071,2200.0
2025-02-06 14:00:00,62.35,62.38,62.34,62.34,2599.0,61.9071,61.9369,61.8972,61.8972,2599.0
2025-02-06 14:05:00,62.34,62.36,62.29,62.29,4852.0,61.8972,61.917,61.8475,61.8475,4852.0
2025-02-06 14:10:00,62.29,62.3,62.26,62.27,8656.0,61.8475,61.8575,61.8178,61.8277,8656.0
2025-02-06 14:15:00,62.27,62.27,62.26,62.27,6936.0,61.8277,61.8277,61.8178,61.8277,6936.0
2025-02-06 14:20:00,62.26,62.29,62.26,62.29,7527.0,61.8178,61.8475,61.8178,61.8475,7527.0
2025-02-06 14:25:00,62.3,62.3,62.18,62.21,9347.0,61.8575,61.8575,61.7383,61.7681,9347.0
2025-02-06 14:30:00,62.21,62.21,62.08,62.11,7282.0,61.7681,61.7681,61.639,61.6688,7282.0
2025-02-06 14:35:00,62.11,62.2,62.09,62.2,5913.0,61.6688,61.7582,61.649,61.7582,5913.0
2025-02-06 14:40:00,62.19,62.2,62.18,62.18,3638.0,61.7482,61.7582,61.7383,61.7383,3638.0
2025-02-06 14:45:00,62.18,62.29,62.18,62.29,5884.0,61.7383,61.8475,61.7383,61.8475,5884.0
2025-02-06 14:50:00,62.3,62.32,62.26,62.26,8911.0,61.8575,61.8773,61.8178,61.8178,8911.0
2025-02-06 14:55:00,62.27,62.27,62.22,62.22,5624.0,61.8277,61.8277,61.778,61.778,5624.0
2025-02-06 15:00:00,62.22,62.22,62.16,62.19,4424.0,61.778,61.778,61.7185,61.7482,4424.0
2025-02-06 15:05:00,62.19,62.2,62.19,62.19,11224.0,61.7482,61.7582,61.7482,61.7482,11224.0
2025-02-06 15:10:00,62.21,62.23,62.2,62.22,4367.0,61.7681,61.788,61.7582,61.778,4367.0
2025-02-06 15:15:00,62.21,62.24,62.21,62.23,7405.0,61.7681,61.7979,61.7681,61.788,7405.0
2025-02-06 15:20:00,62.23,62.27,62.23,62.27,14008.0,61.788,61.8277,61.788,61.8277,14008.0
2025-02-06 15:25:00,62.27,62.27,62.25,62.25,6153.0,61.8277,61.8277,61.8078,61.8078,6153.0
2025-02-06 15:30:00,62.25,62.26,62.24,62.26,11388.0,61.8078,61.8178,61.7979,61.8178,11388.0
2025-02-06 15:35:00,62.26,62.26,62.23,62.25,5859.0,61.8178,61.8178,61.788,61.8078,5859.0
2025-02-06 15:40:00,62.25,62.26,62.23,62.26,8768.0,61.8078,61.8178,61.788,61.8178,8768.0
2025-02-06 15:45:00,62.26,62.3,62.26,62.28,12863.0,61.8178,61.8575,61.8178,61.8376,12863.0
2025-02-06 15:50:00,62.31,62.32,62.26,62.26,26658.0,61.8674,61.8773,61.8178,61.8178,26658.0
2025-02-06 15:55:00,62.26,62.28,62.22,62.26,34740.0,61.8178,61.8376,61.778,61.8178,34740.0
2025-02-07 09:30:00,62.73,63.13,62.71,62.92,79804.0,62.2844,62.6816,62.2646,62.4731,79804.0
2025-02-07 09:35:00,62.95,63.03,62.88,63.03,25916.0,62.5028,62.5823,62.4333,62.5823,25916.0
2025-02-07 09:40:00,63.03,63.09,62.98,63.01,23095.0,62.5823,62.6419,62.5326,62.5624,23095.0
2025-02-07 09:45:00,63.01,63.18,63.01,63.18,25159.0,62.5624,62.7312,62.5624,62.7312,25159.0
2025-02-07 09:50:00,63.17,63.22,63.16,63.16,16507.0,62.7213,62.7709,62.7114,62.7114,16507.0
2025-02-07 09:55:00,63.17,63.25,63.15,63.25,18419.0,62.7213,62.8007,62.7014,62.8007,18419.0
2025-02-07 10:00:00,63.24,63.24,62.88,62.92,32570.0,62.7908,62.7908,62.4333,62.4731,32570.0
2025-02-07 10:05:00,62.91,63.0,62.9,63.0,30222.0,62.4631,62.5525,62.4532,62.5525,30222.0
2025-02-07 10:10:00,63.01,63.05,62.94,62.95,19138.0,62.5624,62.6021,62.4929,62.5028,19138.0
2025-02-07 10:15:00,62.95,62.98,62.93,62.97,18000.0,62.5028,62.5326,62.483,62.5227,18000.0
2025-02-07 10:20:00,62.96,63.03,62.9,62.96,16389.0,62.5128,62.5823,62.4532,62.5128,16389.0
2025-02-07 10:25:00,62.96,62.97,62.87,62.87,12211.0,62.5128,62.5227,62.4234,62.4234,12211.0
2025-02-07 10:30:00,62.87,62.99,62.84,62.99,17699.0,62.4234,62.5426,62.3936,62.5426,17699.0
2025-02-07 10:35:00,62.99,63.16,62.98,63.12,32923.0,62.5426,62.7114,62.5326,62.6716,32923.0
2025-02-07 10:40:00,63.12,63.18,63.1,63.11,12546.0,62.6716,62.7312,62.6518,62.6617,12546.0
2025-02-07 10:45:00,63.11,63.16,63.05,63.05,18763.0,62.6617,62.7114,62.6021,62.6021,18763.0
2025-02-07 10:50:00,63.05,63.09,62.7,62.73,62506.0,62.6021,62.6419,62.2546,62.2844,62506.0
2025-02-07 10:55:00,62.73,62.91,62.72,62.91,24399.0,62.2844,62.4631,62.2745,62.4631,24399.0
2025-02-07 11:00:00,62.91,62.91,62.76,62.82,10867.0,62.4631,62.4631,62.3142,62.3738,10867.0
2025-02-07 11:05:00,62.81,62.98,62.76,62.97,11839.0,62.3638,62.5326,62.3142,62.5227,11839.0
2025-02-07 11:10:00,62.96,63.05,62.94,62.94,9751.0,62.5128,62.6021,62.4929,62.4929,9751.0
2025-02-07 11:15:00,62.96,63.17,62.94,63.09,21832.0,62.5128,62.7213,62.4929,62.6419,21832.0
2025-02-07 11:20:00,63.09,63.14,63.03,63.03,15443.0,62.6419,62.6915,62.5823,62.5823,15443.0
2025-02-07 11:25:00,63.02,63.02,62.86,62.86,19133.0,62.5724,62.5724,62.4135,62.4135,19133.0
2025-02-07 11:30:00,62.86,62.9,62.83,62.87,11087.0,62.4135,62.4532,62.3837,62.4234,11087.0
2025-02-07 11:35:00,62.86,62.92,62.77,62.9,9577.0,62.4135,62.4731,62.3241,62.4532,9577.0
2025-02-07 11:40:00,62.9,62.92,62.83,62.87,16127.0,62.4532,62.4731,62.3837,62.4234,16127.0
2025-02-07 11:45:00,62.85,62.94,62.85,62.91,14117.0,62.4036,62.4929,62.4036,62.4631,14117.0
2025-02-07 11:50:00,62.92,62.92,62.81,62.85,9953.0,62.4731,62.4731,62.3638,62.4036,9953.0
2025-02-07 11:55:00,62.85,62.87,62.74,62.74,18556.0,62.4036,62.4234,62.2943,62.2943,18556.0
2025-02-07 12:00:00,62.72,62.72,62.67,62.72,8422.0,62.2745,62.2745,62.2248,62.2745,8422.0
2025-02-07 12:05:00,62.72,62.84,62.67,62.81,11454.0,62.2745,62.3936,62.2248,62.3638,11454.0
2025-02-07 12:10:00,62.8,62.86,62.73,62.86,6767.0,62.3539,62.4135,62.2844,62.4135,6767.0
2025-02-07 12:15:00,62.86,62.87,62.69,62.73,23518.0,62.4135,62.4234,62.2447,62.2844,23518.0
2025-02-07 12:20:00,62.77,62.92,62.75,62.78,38747.0,62.3241,62.4731,62.3043,62.3341,38747.0
2025-02-07 12:25:00,62.78,62.82,62.77,62.78,8129.0,62.3341,62.3738,62.3241,62.3341,8129.0
2025-02-07 12:30:00,62.78,62.8,62.7,62.7,7500.0,62.3341,62.3539,62.2546,62.2546,7500.0
2025-02-07 12:35:00,62.73,62.79,62.72,62.75,5797.0,62.2844,62.344,62.2745,62.3043,5797.0
2025-02-07 12:40:00,62.75,62.75,62.67,62.69,7607.0,62.3043,62.3043,62.2248,62.2447,7607.0
2025-02-07 12:45:00,62.7,62.71,62.69,62.69,4187.0,62.2546,62.2646,62.2447,62.2447,4187.0
2025-02-07 12:50:00,62.69,62.72,62.66,62.72,7204.0,62.2447,62.2745,62.2149,62.2745,7204.0
2025-02-07 12:55:00,62.72,62.74,62.7,62.7,6139.0,62.2745,62.2943,62.2546,62.2546,6139.0
2025-02-07 13:00:00,62.69,62.72,62.69,62.7,5766.0,62.2447,62.2745,62.2447,62.2546,5766.0
2025-02-07 13:05:00,62.71,62.8,62.71,62.74,6100.0,62.2646,62.3539,62.2646,62.2943,6100.0
2025-02-07 13:10:00,62.74,62.77,62.74,62.76,6754.0,62.2943,62.3241,62.2943,62.3142,6754.0
2025-02-07 13:15:00,62.76,62.76,62.69,62.73,5300.0,62.3142,62.3142,62.2447,62.2844,5300.0
2025-02-07 13:20:00,62.73,62.78,62.72,62.78,10990.0,62.2844,62.3341,62.2745,62.3341,10990.0
2025-02-07 13:25:00,62.78,62.78,62.73,62.73,8463.0,62.3341,62.3341,62.2844,62.2844,8463.0
2025-02-07 13:30:00,62.74,62.74,62.72,62.72,6367.0,62.2943,62.2943,62.2745,62.2745,6367.0
2025-02-07 13:35:00,62.74,62.78,62.73,62.75,15190.0,62.2943,62.3341,62.2844,62.3043,15190.0
2025-02-07 13:40:00,62.76,62.76,62.6,62.6,7161.0,62.3142,62.3142,62.1553,62.1553,7161.0
2025-02-07 13:45:00,62.59,62.6,62.56,62.58,5590.0,62.1454,62.1553,62.1156,62.1355,5590.0
2025-02-07 13:50:00,62.59,62.62,62.58,62.59,8230.0,62.1454,62.1752,62.1355,62.1454,8230.0
2025-02-07 13:55:00,62.59,62.61,62.56,62.56,7385.0,62.1454,62.1653,62.1156,62.1156,7385.0
2025-02-07 14:00:00,62.58,62.61,62.58,62.6,4976.0,62.1355,62.1653,62.1355,62.1553,4976.0
2025-02-07 14:05:00,62.6,62.6,62.56,62.58,6030.0,62.1553,62.1553,62.1156,62.1355,6030.0
2025-02-07 14:10:00,62.57,62.57,62.48,62.5,6148.0,62.1255,62.1255,62.0362,62.056,6148.0
2025-02-07 14:15:00,62.51,62.53,62.5,62.52,5594.0,62.066,62.0858,62.056,62.0759,5594.0
2025-02-07 14:20:00,62.52,62.52,62.45,62.46,8619.0,62.0759,62.0759,62.0064,62.0163,8619.0
2025-02-07 14:25:00,62.47,62.54,62.46,62.52,8861.0,62.0263,62.0958,62.0163,62.0759,8861.0
2025-02-07 14:30:00,62.52,62.61,62.52,62.6,10963.0,62.0759,62.1653,62.0759,62.1553,10963.0
2025-02-07 14:35:00,62.6,62.6,62.55,62.59,8194.0,62.1553,62.1553,62.1057,62.1454,8194.0
2025-02-07 14:40:00,62.59,62.59,62.55,62.58,4240.0,62.1454,62.1454,62.1057,62.1355,4240.0
2025-02-07 14:45:00,62.57,62.65,62.56,62.64,5991.0,62.1255,62.205,62.1156,62.1951,5991.0
2025-02-07 14:50:00,62.65,62.65,62.53,62.54,21764.0,62.205,62.205,62.0858,62.0958,21764.0
2025-02-07 14:55:00,62.54,62.56,62.53,62.54,10356.0,62.0958,62.1156,62.0858,62.0958,10356.0
2025-02-07 15:00:00,62.54,62.54,62.38,62.38,12628.0,62.0958,62.0958,61.9369,61.9369,12628.0
2025-02-07 15:05:00,62.38,62.43,62.37,62.39,8773.0,61.9369,61.9865,61.927,61.9468,8773.0
2025-02-07 15:10:00,62.4,62.43,62.38,62.43,10588.0,61.9568,61.9865,61.9369,61.9865,10588.0
2025-02-07 15:15:00,62.42,62.43,62.37,62.43,7515.0,61.9766,61.9865,61.927,61.9865,7515.0
2025-02-07 15:20:00,62.42,62.49,62.42,62.45,10676.0,61.9766,62.0461,61.9766,62.0064,10676.0
2025-02-07 15:25:00,62.44,62.44,62.41,62.41,12323.0,61.9965,61.9965,61.9667,61.9667,12323.0
2025-02-07 15:30:00,62.41,62.45,62.41,62.45,15662.0,61.9667,62.0064,61.9667,62.0064,15662.0
2025-02-07 15:35:00,62.45,62.47,62.42,62.44,10396.0,62.0064,62.0263,61.9766,61.9965,10396.0
2025-02-07 15:40:00,62.45,62.48,62.42,62.42,9051.0,62.0064,62.0362,61.9766,61.9766,9051.0
2025-02-07 15:45:00,62.43,62.47,62.42,62.45,11999.0,61.9865,62.0263,61.9766,62.0064,11999.0
2025-02-07 15:50:00,62.46,62.52,62.31,62.36,57986.0,62.0163,62.0759,61.8674,61.917,57986.0
2025-02-07 15:55:00,62.36,62.36,62.21,62.28,96385.0,61.917,61.917,61.7681,61.8376,96385.0
2025-02-10 09:30:00,63.15,63.15,62.5,62.5,15330.0,62.7014,62.7014,62.056,62.056,15330.0
2025-02-10 09:35:00,62.49,62.56,62.38,62.56,13412.0,62.0461,62.1156,61.9369,62.1156,13412.0
2025-02-10 09:40:00,62.57,62.69,62.57,62.6,11805.0,62.1255,62.2447,62.1255,62.1553,11805.0
2025-02-10 09:45:00,62.61,62.73,62.6,62.64,10845.0,62.1653,62.2844,62.1553,62.1951,10845.0
2025-02-10 09:50:00,62.65,62.68,62.63,62.65,7108.0,62.205,62.2348,62.1851,62.205,7108.0
2025-02-10 09:55:00,62.66,62.72,62.65,62.7,12934.0,62.2149,62.2745,62.205,62.2546,12934.0
2025-02-10 10:00:00,62.69,62.8,62.69,62.78,12107.0,62.2447,62.3539,62.2447,62.3341,12107.0
2025-02-10 10:05:00,62.79,62.84,62.76,62.81,12653.0,62.344,62.3936,62.3142,62.3638,12653.0
2025-02-10 10:10:00,62.8,62.82,62.76,62.81,9326.0,62.3539,62.3738,62.3142,62.3638,9326.0
2025-02-10 10:15:00,62.83,62.88,62.79,62.79,7900.0,62.3837,62.4333,62.344,62.344,7900.0
2025-02-10 10:20:00,62.8,62.83,62.77,62.81,10319.0,62.3539,62.3837,62.3241,62.3638,10319.0
2025-02-10 10:25:00,62.81,62.9,62.81,62.88,11649.0,62.3638,62.4532,62.3638,62.4333,11649.0
2025-02-10 10:30:00,62.89,62.92,62.86,62.86,8396.0,62.4433,62.4731,62.4135,62.4135,8396.0
2025-02-10 10:35:00,62.86,62.88,62.81,62.82,6685.0,62.4135,62.4333,62.3638,62.3738,6685.0
2025-02-10 10:40:00,62.82,62.82,62.77,62.79,22127.0,62.3738,62.3738,62.3241,62.344,22127.0
2025-02-10 10:45:00,62.79,62.87,62.79,62.84,7837.0,62.344,62.4234,62.344,62.3936,7837.0
2025-02-10 10:50:00,62.85,62.86,62.81,62.83,4863.0,62.4036,62.4135,62.3638,62.3837,4863.0
2025-02-10 10:55:00,62.84,62.84,62.81,62.81,4561.0,62.3936,62.3936,62.3638,62.3638,4561.0
2025-02-10 11:00:00,62.82,62.83,62.79,62.82,7450.0,62.3738,62.3837,62.344,62.3738,7450.0
2025-02-10 11:05:00,62.81,62.83,62.8,62.82,4392.0,62.3638,62.3837,62.3539,62.3738,4392.0
2025-02-10 11:10:00,62.82,62.84,62.75,62.76,10329.0,62.3738,62.3936,62.3043,62.3142,10329.0
2025-02-10 11:15:00,62.77,62.77,62.69,62.69,7898.0,62.3241,62.3241,62.2447,62.2447,7898.0
2025-02-10 11:20:00,62.7,62.71,62.65,62.71,9081.0,62.2546,62.2646,62.205,62.2646,9081.0
2025-02-10 11:25:00,62.7,62.73,62.67,62.72,7739.0,62.2546,62.2844,62.2248,62.2745,7739.0
2025-02-10 11:30:00,62.72,62.74,62.66,62.67,4361.0,62.2745,62.2943,62.2149,62.2248,4361.0
2025-02-10 11:35:00,62.68,62.7,62.66,62.7,4383.0,62.2348,62.2546,62.2149,62.2546,4383.0
2025-02-10 11:40:00,62.69,62.69,62.65,62.68,5852.0,62.2447,62.2447,62.205,62.2348,5852.0
2025-02-10 11:45:00,62.69,62.77,62.69,62.76,7880.0,62.2447,62.3241,62.2447,62.3142,7880.0
2025-02-10 11:50:00,62.77,62.81,62.7,62.81,10016.0,62.3241,62.3638,62.2546,62.3638,10016.0
2025-02-10 11:55:00,62.81,62.82,62.77,62.78,5636.0,62.3638,62.3738,62.3241,62.3341,5636.0
2025-02-10 12:00:00,62.79,62.81,62.79,62.8,4755.0,62.344,62.3638,62.344,62.3539,4755.0
2025-02-10 12:05:00,62.8,62.8,62.74,62.76,5580.0,62.3539,62.3539,62.2943,62.3142,5580.0
2025-02-10 12:10:00,62.76,62.76,62.67,62.68,8902.0,62.3142,62.3142,62.2248,62.2348,8902.0
2025-02-10 12:15:00,62.69,62.7,62.63,62.64,7525.0,62.2447,62.2546,62.1851,62.1951,7525.0
2025-02-10 12:20:00,62.63,62.68,62.63,62.66,6558.0,62.1851,62.2348,62.1851,62.2149,6558.0
2025-02-10 12:25:00,62.66,62.7,62.66,62.7,3700.0,62.2149,62.2546,62.2149,62.2546,3700.0
2025-02-10 12:30:00,62.71,62.76,62.71,62.74,3800.0,62.2646,62.3142,62.2646,62.2943,3800.0
2025-02-10 12:35:00,62.73,62.77,62.73,62.76,4100.0,62.2844,62.3241,62.2844,62.3142,4100.0
2025-02-10 12:40:00,62.76,62.8,62.76,62.77,4571.0,62.3142,62.3539,62.3142,62.3241,4571.0
2025-02-10 12:45:00,62.77,62.78,62.76,62.76,7507.0,62.3241,62.3341,62.3142,62.3142,7507.0
2025-02-10 12:50:00,62.77,62.79,62.77,62.78,3398.0,62.3241,62.344,62.3241,62.3341,3398.0
2025-02-10 12:55:00,62.79,62.79,62.76,62.78,8022.0,62.344,62.344,62.3142,62.3341,8022.0
2025-02-10 13:00:00,62.78,62.81,62.78,62.8,3445.0,62.3341,62.3638,62.3341,62.3539,3445.0
2025-02-10 13:05:00,62.81,62.82,62.79,62.8,5568.0,62.3638,62.3738,62.344,62.3539,5568.0
2025-02-10 13:10:00,62.8,62.84,62.79,62.82,10140.0,62.3539,62.3936,62.344,62.3738,10140.0
2025-02-10 13:15:00,62.82,62.82,62.76,62.76,4570.0,62.3738,62.3738,62.3142,62.3142,4570.0
2025-02-10 13:20:00,62.77,62.78,62.76,62.77,4842.0,62.3241,62.3341,62.3142,62.3241,4842.0
2025-02-10 13:25:00,62.78,62.78,62.75,62.77,7685.0,62.3341,62.3341,62.3043,62.3241,7685.0
2025-02-10 13:30:00,62.77,62.77,62.76,62.76,2450.0,62.3241,62.3241,62.3142,62.3142,2450.0
2025-02-10 13:35:00,62.76,62.81,62.76,62.81,2803.0,62.3142,62.3638,62.3142,62.3638,2803.0
2025-02-10 13:40:00,62.83,62.88,62.83,62.86,5923.0,62.3837,62.4333,62.3837,62.4135,5923.0
2025-02-10 13:45:00,62.86,62.87,62.86,62.87,1947.0,62.4135,62.4234,62.4135,62.4234,1947.0
2025-02-10 13:50:00,62.87,62.88,62.82,62.82,4685.0,62.4234,62.4333,62.3738,62.3738,4685.0
2025-02-10 13:55:00,62.81,62.83,62.79,62.79,3516.0,62.3638,62.3837,62.344,62.344,3516.0
2025-02-10 14:00:00,62.78,62.79,62.76,62.77,6630.0,62.3341,62.344,62.3142,62.3241,6630.0
2025-02-10 14:05:00,62.77,62.8,62.76,62.79,5616.0,62.3241,62.3539,62.3142,62.344,5616.0
2025-02-10 14:10:00,62.78,62.82,62.78,62.8,11296.0,62.3341,62.3738,62.3341,62.3539,11296.0
2025-02-10 14:15:00,62.8,62.84,62.8,62.82,7310.0,62.3539,62.3936,62.3539,62.3738,7310.0
2025-02-10 14:20:00,62.82,62.84,62.82,62.83,8832.0,62.3738,62.3936,62.3738,62.3837,8832.0
2025-02-10 14:25:00,62.82,62.82,62.8,62.81,9117.0,62.3738,62.3738,62.3539,62.3638,9117.0
2025-02-10 14:30:00,62.83,62.84,62.83,62.83,2699.0,62.3837,62.3936,62.3837,62.3837,2699.0
2025-02-10 14:35:00,62.84,62.85,62.82,62.82,10218.0,62.3936,62.4036,62.3738,62.3738,10218.0
2025-02-10 14:40:00,62.81,62.84,62.81,62.81,9145.0,62.3638,62.3936,62.3638,62.3638,9145.0
2025-02-10 14:45:00,62.81,62.88,62.8,62.88,12824.0,62.3638,62.4333,62.3539,62.4333,12824.0
2025-02-10 14:50:00,62.88,62.91,62.86,62.86,8810.0,62.4333,62.4631,62.4135,62.4135,8810.0
2025-02-10 14:55:00,62.86,62.88,62.85,62.85,4301.0,62.4135,62.4333,62.4036,62.4036,4301.0
2025-02-10 15:00:00,62.85,62.88,62.85,62.86,13355.0,62.4036,62.4333,62.4036,62.4135,13355.0
2025-02-10 15:05:00,62.88,62.88,62.86,62.86,9664.0,62.4333,62.4333,62.4135,62.4135,9664.0
2025-02-10 15:10:00,62.87,62.88,62.85,62.88,9358.0,62.4234,62.4333,62.4036,62.4333,9358.0
2025-02-10 15:15:00,62.87,62.87,62.8,62.8,15862.0,62.4234,62.4234,62.3539,62.3539,15862.0
2025-02-10 15:20:00,62.8,62.8,62.75,62.75,13771.0,62.3539,62.3539,62.3043,62.3043,13771.0
2025-02-10 15:25:00,62.75,62.76,62.73,62.74,17115.0,62.3043,62.3142,62.2844,62.2943,17115.0
2025-02-10 15:30:00,62.74,62.78,62.72,62.77,24152.0,62.2943,62.3341,62.2745,62.3241,24152.0
2025-02-10 15:35:00,62.77,62.77,62.71,62.71,20003.0,62.3241,62.3241,62.2646,62.2646,20003.0
2025-02-10 15:40:00,62.71,62.76,62.69,62.75,14570.0,62.2646,62.3142,62.2447,62.3043,14570.0
2025-02-10 15:45:00,62.75,62.75,62.71,62.73,17089.0,62.3043,62.3043,62.2646,62.2844,17089.0
2025-02-10 15:50:00,62.73,62.75,62.63,62.71,47434.0,62.2844,62.3043,62.1851,62.2646,47434.0
2025-02-10 15:55:00,62.71,62.81,62.71,62.8,42639.0,62.2646,62.3638,62.2646,62.3539,42639.0
2025-02-11 09:30:00,62.47,62.68,62.19,62.41,35577.0,62.0263,62.2348,61.7482,61.9667,35577.0
2025-02-11 09:35:00,62.4,62.44,62.28,62.41,30383.0,61.9568,61.9965,61.8376,61.9667,30383.0
2025-02-11 09:40:00,62.42,62.5,62.32,62.48,17040.0,61.9766,62.056,61.8773,62.0362,17040.0
2025-02-11 09:45:00,62.48,62.57,62.47,62.47,11590.0,62.0362,62.1255,62.0263,62.0263,11590.0
2025-02-11 09:50:00,62.5,62.6,62.48,62.48,6681.0,62.056,62.1553,62.0362,62.0362,6681.0
2025-02-11 09:55:00,62.47,62.58,62.46,62.52,10536.0,62.0263,62.1355,62.0163,62.0759,10536.0
2025-02-11 10:00:00,62.52,62.64,62.48,62.58,14684.0,62.0759,62.1951,62.0362,62.1355,14684.0
2025-02-11 10:05:00,62.59,62.63,62.55,62.58,13033.0,62.1454,62.1851,62.1057,62.1355,13033.0
2025-02-11 10:10:00,62.59,62.62,62.54,62.54,13887.0,62.1454,62.1752,62.0958,62.0958,13887.0
2025-02-11 10:15:00,62.56,62.58,62.53,62.55,8705.0,62.1156,62.1355,62.0858,62.1057,8705.0
2025-02-11 10:20:00,62.55,62.55,62.48,62.55,17121.0,62.1057,62.1057,62.0362,62.1057,17121.0
2025-02-11 10:25:00,62.56,62.6,62.51,62.55,41751.0,62.1156,62.1553,62.066,62.1057,41751.0
2025-02-11 10:30:00,62.55,62.6,62.54,62.58,21256.0,62.1057,62.1553,62.0958,62.1355,21256.0
2025-02-11 10:35:00,62.61,62.66,62.61,62.66,13509.0,62.1653,62.2149,62.1653,62.2149,13509.0
2025-02-11 10:40:00,62.66,62.7,62.65,62.66,9699.0,62.2149,62.2546,62.205,62.2149,9699.0
2025-02-11 10:45:00,62.66,62.66,62.55,62.59,22031.0,62.2149,62.2149,62.1057,62.1454,22031.0
2025-02-11 10:50:00,62.59,62.69,62.58,62.68,13427.0,62.1454,62.2447,62.1355,62.2348,13427.0
2025-02-11 10:55:00,62.67,62.77,62.66,62.77,9248.0,62.2248,62.3241,62.2149,62.3241,9248.0
2025-02-11 11:00:00,62.78,62.8,62.65,62.68,25578.0,62.3341,62.3539,62.205,62.2348,25578.0
2025-02-11 11:05:00,62.72,62.77,62.72,62.77,5315.0,62.2745,62.3241,62.2745,62.3241,5315.0
2025-02-11 11:10:00,62.77,62.78,62.67,62.69,70751.0,62.3241,62.3341,62.2248,62.2447,70751.0
2025-02-11 11:15:00,62.7,62.77,62.66,62.77,34777.0,62.2546,62.3241,62.2149,62.3241,34777.0
2025-02-11 11:20:00,62.77,62.78,62.68,62.71,12829.0,62.3241,62.3341,62.2348,62.2646,12829.0
2025-02-11 11:25:00,62.7,62.73,62.59,62.59,9902.0,62.2546,62.2844,62.1454,62.1454,9902.0
2025-02-11 11:30:00,62.59,62.61,62.56,62.61,5952.0,62.1454,62.1653,62.1156,62.1653,5952.0
2025-02-11 11:35:00,62.6,62.65,62.6,62.64,5616.0,62.1553,62.205,62.1553,62.1951,5616.0
2025-02-11 11:40:00,62.64,62.66,62.63,62.64,3470.0,62.1951,62.2149,62.1851,62.1951,3470.0
2025-02-11 11:45:00,62.64,62.64,62.58,62.6,10215.0,62.1951,62.1951,62.1355,62.1553,10215.0
2025-02-11 11:50:00,62.6,62.62,62.58,62.61,7403.0,62.1553,62.1752,62.1355,62.1653,7403.0
2025-02-11 11:55:00,62.6,62.62,62.59,62.62,10501.0,62.1553,62.1752,62.1454,62.1752,10501.0
2025-02-11 12:00:00,62.61,62.66,62.59,62.62,11801.0,62.1653,62.2149,62.1454,62.1752,11801.0
2025-02-11 12:05:00,62.61,62.61,62.56,62.6,11035.0,62.1653,62.1653,62.1156,62.1553,11035.0
2025-02-11 12:10:00,62.6,62.6,62.55,62.55,7620.0,62.1553,62.1553,62.1057,62.1057,7620.0
2025-02-11 12:15:00,62.54,62.6,62.53,62.6,4743.0,62.0958,62.1553,62.0858,62.1553,4743.0
2025-02-11 12:20:00,62.6,62.62,62.59,62.61,6506.0,62.1553,62.1752,62.1454,62.1653,6506.0
2025-02-11 12:25:00,62.62,62.65,62.61,62.65,6643.0,62.1752,62.205,62.1653,62.205,6643.0
2025-02-11 12:30:00,62.65,62.66,62.63,62.64,4392.0,62.205,62.2149,62.1851,62.1951,4392.0
2025-02-11 12:35:00,62.63,62.65,62.62,62.63,11960.0,62.1851,62.205,62.1752,62.1851,11960.0
2025-02-11 12:40:00,62.62,62.62,62.6,62.62,4625.0,62.1752,62.1752,62.1553,62.1752,4625.0
2025-02-11 12:45:00,62.62,62.62,62.52,62.55,8638.0,62.1752,62.1752,62.0759,62.1057,8638.0
2025-02-11 12:50:00,62.54,62.54,62.52,62.53,7892.0,62.0958,62.0958,62.0759,62.0858,7892.0
2025-02-11 12:55:00,62.53,62.54,62.5,62.5,10572.0,62.0858,62.0958,62.056,62.056,10572.0
2025-02-11 13:00:00,62.49,62.51,62.45,62.48,7059.0,62.0461,62.066,62.0064,62.0362,7059.0
2025-02-11 13:05:00,62.47,62.5,62.47,62.49,6050.0,62.0263,62.056,62.0263,62.0461,6050.0
2025-02-11 13:10:00,62.48,62.5,62.48,62.5,10130.0,62.0362,62.056,62.0362,62.056,10130.0
2025-02-11 13:15:00,62.5,62.51,62.48,62.5,10196.0,62.056,62.066,62.0362,62.056,10196.0
2025-02-11 13:20:00,62.5,62.5,62.44,62.44,7661.0,62.056,62.056,61.9965,61.9965,7661.0
2025-02-11 13:25:00,62.43,62.44,62.41,62.43,12179.0,61.9865,61.9965,61.9667,61.9865,12179.0
2025-02-11 13:30:00,62.42,62.44,62.42,62.43,6100.0,61.9766,61.9965,61.9766,61.9865,6100.0
2025-02-11 13:35:00,62.43,62.44,62.37,62.37,21370.0,61.9865,61.9965,61.927,61.927,21370.0
2025-02-11 13:40:00,62.36,62.38,62.34,62.34,8141.0,61.917,61.9369,61.8972,61.8972,8141.0
2025-02-11 13:45:00,62.34,62.34,62.27,62.27,14153.0,61.8972,61.8972,61.8277,61.8277,14153.0
2025-02-11 13:50:00,62.27,62.28,62.24,62.27,13559.0,61.8277,61.8376,61.7979,61.8277,13559.0
2025-02-11 13:55:00,62.27,62.27,62.22,62.22,11629.0,61.8277,61.8277,61.778,61.778,11629.0
2025-02-11 14:00:00,62.23,62.25,62.2,62.23,8358.0,61.788,61.8078,61.7582,61.788,8358.0
2025-02-11 14:05:00,62.23,62.26,62.2,62.26,12426.0,61.788,61.8178,61.7582,61.8178,12426.0
2025-02-11 14:10:00,62.26,62.27,62.24,62.27,13675.0,61.8178,61.8277,61.7979,61.8277,13675.0
2025-02-11 14:15:00,62.27,62.28,62.25,62.25,6735.0,61.8277,61.8376,61.8078,61.8078,6735.0
2025-02-11 14:20:00,62.24,62.3,62.24,62.3,5389.0,61.7979,61.8575,61.7979,61.8575,5389.0
2025-02-11 14:25:00,62.3,62.34,62.3,62.3,8764.0,61.8575,61.8972,61.8575,61.8575,8764.0
2025-02-11 14:30:00,62.31,62.32,62.29,62.32,23390.0,61.8674,61.8773,61.8475,61.8773,23390.0
2025-02-11 14:35:00,62.31,62.44,62.3,62.42,9707.0,61.8674,61.9965,61.8575,61.9766,9707.0
2025-02-11 14:40:00,62.43,62.47,62.37,62.43,28297.0,61.9865,62.0263,61.927,61.9865,28297.0
2025-02-11 14:45:00,62.44,62.46,62.38,62.39,18353.0,61.9965,62.0163,61.9369,61.9468,18353.0
2025-02-11 14:50:00,62.38,62.38,62.36,62.37,12210.0,61.9369,61.9369,61.917,61.927,12210.0
2025-02-11 14:55:00,62.37,62.38,62.3,62.3,8950.0,61.927,61.9369,61.8575,61.8575,8950.0
2025-02-11 15:00:00,62.3,62.34,62.3,62.32,22602.0,61.8575,61.8972,61.8575,61.8773,22602.0
2025-02-11 15:05:00,62.31,62.31,62.27,62.29,16631.0,61.8674,61.8674,61.8277,61.8475,16631.0
2025-02-11 15:10:00,62.3,62.31,62.29,62.31,15371.0,61.8575,61.8674,61.8475,61.8674,15371.0
2025-02-11 15:15:00,62.31,62.31,62.28,62.31,15123.0,61.8674,61.8674,61.8376,61.8674,15123.0
2025-02-11 15:20:00,62.31,62.38,62.3,62.37,15064.0,61.8674,61.9369,61.8575,61.927,15064.0
2025-02-11 15:25:00,62.37,62.38,62.35,62.37,20075.0,61.927,61.9369,61.9071,61.927,20075.0
2025-02-11 15:30:00,62.36,62.42,62.36,62.4,25446.0,61.917,61.9766,61.917,61.9568,25446.0
2025-02-11 15:35:00,62.4,62.41,62.38,62.38,27098.0,61.9568,61.9667,61.9369,61.9369,27098.0
2025-02-11 15:40:00,62.38,62.44,62.34,62.43,26685.0,61.9369,61.9965,61.8972,61.9865,26685.0
2025-02-11 15:45:00,62.42,62.42,62.37,62.39,22466.0,61.9766,61.9766,61.927,61.9468,22466.0
2025-02-11 15:50:00,62.4,62.45,62.37,62.4,57718.0,61.9568,62.0064,61.927,61.9568,57718.0
2025-02-11 15:55:00,62.41,62.46,62.36,62.45,62087.0,61.9667,62.0163,61.917,62.0064,62087.0
2025-02-12 09:30:00,61.32,61.82,61.21,61.74,34591.0,60.8844,61.3809,60.7752,61.3014,34591.0
2025-02-12 09:35:00,61.73,61.86,61.65,61.71,21360.0,61.2915,61.4206,61.2121,61.2717,21360.0
2025-02-12 09:40:00,61.7,61.74,61.61,61.71,25292.0,61.2617,61.3014,61.1724,61.2717,25292.0
2025-02-12 09:45:00,61.71,61.77,61.67,61.73,16954.0,61.2717,61.3312,61.2319,61.2915,16954.0
2025-02-12 09:50:00,61.74,61.75,61.6,61.68,19954.0,61.3014,61.3114,61.1624,61.2419,19954.0
2025-02-12 09:55:00,61.67,61.73,61.64,61.7,20841.0,61.2319,61.2915,61.2022,61.2617,20841.0
2025-02-12 10:00:00,61.7,61.73,61.34,61.34,14032.0,61.2617,61.2915,60.9043,60.9043,14032.0
2025-02-12 10:05:00,61.34,61.59,61.34,61.57,21742.0,60.9043,61.1525,60.9043,61.1327,21742.0
2025-02-12 10:10:00,61.56,61.66,61.52,61.61,42535.0,61.1227,61.222,61.083,61.1724,42535.0
2025-02-12 10:15:00,61.61,61.82,61.6,61.78,32680.0,61.1724,61.3809,61.1624,61.3412,32680.0
2025-02-12 10:20:00,61.8,61.97,61.8,61.91,48966.0,61.361,61.5298,61.361,61.4702,48966.0
2025-02-12 10:25:00,61.91,61.91,61.78,61.79,21512.0,61.4702,61.4702,61.3412,61.3511,21512.0
2025-02-12 10:30:00,61.78,61.96,61.78,61.95,22570.0,61.3412,61.5199,61.3412,61.51,22570.0
2025-02-12 10:35:00,61.93,61.96,61.87,61.94,25551.0,61.4901,61.5199,61.4305,61.5,25551.0
2025-02-12 10:40:00,61.93,62.01,61.93,61.95,15971.0,61.4901,61.5695,61.4901,61.51,15971.0
2025-02-12 10:45:00,61.97,62.12,61.94,62.07,43278.0,61.5298,61.6787,61.5,61.6291,43278.0
2025-02-12 10:50:00,62.06,62.1,61.96,62.09,12992.0,61.6192,61.6589,61.5199,61.649,12992.0
2025-02-12 10:55:00,62.08,62.1,62.05,62.06,13429.0,61.639,61.6589,61.6092,61.6192,13429.0
2025-02-12 11:00:00,62.04,62.06,62.01,62.01,18686.0,61.5993,61.6192,61.5695,61.5695,18686.0
2025-02-12 11:05:00,62.0,62.05,61.93,61.93,15029.0,61.5596,61.6092,61.4901,61.4901,15029.0
2025-02-12 11:10:00,61.92,61.99,61.86,61.92,22158.0,61.4802,61.5497,61.4206,61.4802,22158.0
2025-02-12 11:15:00,61.91,61.92,61.7,61.71,27769.0,61.4702,61.4802,61.2617,61.2717,27769.0
2025-02-12 11:20:00,61.7,61.81,61.7,61.78,28603.0,61.2617,61.3709,61.2617,61.3412,28603.0
2025-02-12 11:25:00,61.78,61.81,61.74,61.79,18170.0,61.3412,61.3709,61.3014,61.3511,18170.0
2025-02-12 11:30:00,61.79,61.79,61.73,61.73,10536.0,61.3511,61.3511,61.2915,61.2915,10536.0
2025-02-12 11:35:00,61.71,61.83,61.71,61.83,11469.0,61.2717,61.3908,61.2717,61.3908,11469.0
2025-02-12 11:40:00,61.83,61.95,61.82,61.93,16377.0,61.3908,61.51,61.3809,61.4901,16377.0
2025-02-12 11:45:00,61.92,61.94,61.91,61.93,11930.0,61.4802,61.5,61.4702,61.4901,11930.0
2025-02-12 11:50:00,61.92,62.05,61.92,62.05,17608.0,61.4802,61.6092,61.4802,61.6092,17608.0
2025-02-12 11:55:00,62.05,62.16,62.03,62.15,24328.0,61.6092,61.7185,61.5894,61.7085,24328.0
2025-02-12 12:00:00,62.14,62.14,62.09,62.1,16303.0,61.6986,61.6986,61.649,61.6589,16303.0
2025-02-12 12:05:00,62.09,62.12,62.05,62.12,13097.0,61.649,61.6787,61.6092,61.6787,13097.0
2025-02-12 12:10:00,62.13,62.22,62.12,62.21,20954.0,61.6887,61.778,61.6787,61.7681,20954.0
2025-02-12 12:15:00,62.21,62.23,62.18,62.19,15483.0,61.7681,61.788,61.7383,61.7482,15483.0
2025-02-12 12:20:00,62.18,62.24,62.18,62.23,11902.0,61.7383,61.7979,61.7383,61.788,11902.0
2025-02-12 12:25:00,62.23,62.23,62.16,62.16,16027.0,61.788,61.788,61.7185,61.7185,16027.0
2025-02-12 12:30:00,62.15,62.23,62.15,62.23,21244.0,61.7085,61.788,61.7085,61.788,21244.0
2025-02-12 12:35:00,62.24,62.24,62.14,62.14,14898.0,61.7979,61.7979,61.6986,61.6986,14898.0
2025-02-12 12:40:00,62.15,62.15,62.09,62.1,10035.0,61.7085,61.7085,61.649,61.6589,10035.0
2025-02-12 12:45:00,62.11,62.14,62.1,62.14,10407.0,61.6688,61.6986,61.6589,61.6986,10407.0
2025-02-12 12:50:00,62.14,62.23,62.13,62.23,19790.0,61.6986,61.788,61.6887,61.788,19790.0
2025-02-12 12:55:00,62.23,62.34,62.23,62.29,18104.0,61.788,61.8972,61.788,61.8475,18104.0
2025-02-12 13:00:00,62.28,62.3,62.22,62.24,18030.0,61.8376,61.8575,61.778,61.7979,18030.0
2025-02-12 13:05:00,62.24,62.3,62.23,62.28,15222.0,61.7979,61.8575,61.788,61.8376,15222.0
2025-02-12 13:10:00,62.29,62.3,62.22,62.26,13507.0,61.8475,61.8575,61.778,61.8178,13507.0
2025-02-12 13:15:00,62.27,62.27,62.18,62.19,25515.0,61.8277,61.8277,61.7383,61.7482,25515.0
2025-02-12 13:20:00,62.18,62.18,62.14,62.17,16566.0,61.7383,61.7383,61.6986,61.7284,16566.0
2025-02-12 13:25:00,62.17,62.19,62.14,62.16,16008.0,61.7284,61.7482,61.6986,61.7185,16008.0
2025-02-12 13:30:00,62.16,62.16,62.09,62.12,15581.0,61.7185,61.7185,61.649,61.6787,15581.0
2025-02-12 13:35:00,62.12,62.15,62.05,62.08,12495.0,61.6787,61.7085,61.6092,61.639,12495.0
2025-02-12 13:40:00,62.08,62.15,62.04,62.07,28545.0,61.639,61.7085,61.5993,61.6291,28545.0
2025-02-12 13:45:00,62.07,62.12,62.07,62.1,10599.0,61.6291,61.6787,61.6291,61.6589,10599.0
2025-02-12 13:50:00,62.1,62.16,62.1,62.16,10725.0,61.6589,61.7185,61.6589,61.7185,10725.0
2025-02-12 13:55:00,62.16,62.18,62.13,62.15,11105.0,61.7185,61.7383,61.6887,61.7085,11105.0
2025-02-12 14:00:00,62.15,62.17,62.12,62.13,10943.0,61.7085,61.7284,61.6787,61.6887,10943.0
2025-02-12 14:05:00,62.14,62.18,62.13,62.18,11138.0,61.6986,61.7383,61.6887,61.7383,11138.0
2025-02-12 14:10:00,62.18,62.18,62.12,62.13,14543.0,61.7383,61.7383,61.6787,61.6887,14543.0
2025-02-12 14:15:00,62.14,62.2,62.14,62.16,13295.0,61.6986,61.7582,61.6986,61.7185,13295.0
2025-02-12 14:20:00,62.16,62.26,62.16,62.26,14950.0,61.7185,61.8178,61.7185,61.8178,14950.0
2025-02-12 14:25:00,62.26,62.27,62.24,62.24,11721.0,61.8178,61.8277,61.7979,61.7979,11721.0
2025-02-12 14:30:00,62.24,62.37,62.23,62.37,16115.0,61.7979,61.927,61.788,61.927,16115.0
2025-02-12 14:35:00,62.37,62.39,62.31,62.31,13762.0,61.927,61.9468,61.8674,61.8674,13762.0
2025-02-12 14:40:00,62.32,62.4,62.32,62.4,14945.0,61.8773,61.9568,61.8773,61.9568,14945.0
2025-02-12 14:45:00,62.39,62.45,62.38,62.43,12817.0,61.9468,62.0064,61.9369,61.9865,12817.0
2025-02-12 14:50:00,62.42,62.45,62.41,62.42,15423.0,61.9766,62.0064,61.9667,61.9766,15423.0
2025-02-12 14:55:00,62.42,62.42,62.36,62.37,14302.0,61.9766,61.9766,61.917,61.927,14302.0
2025-02-12 15:00:00,62.39,62.43,62.36,62.38,15250.0,61.9468,61.9865,61.917,61.9369,15250.0
2025-02-12 15:05:00,62.38,62.45,62.38,62.44,12200.0,61.9369,62.0064,61.9369,61.9965,12200.0
2025-02-12 15:10:00,62.44,62.44,62.36,62.38,12930.0,61.9965,61.9965,61.917,61.9369,12930.0
2025-02-12 15:15:00,62.38,62.38,62.33,62.33,13127.0,61.9369,61.9369,61.8873,61.8873,13127.0
2025-02-12 15:20:00,62.32,62.35,62.3,62.33,25822.0,61.8773,61.9071,61.8575,61.8873,25822.0
2025-02-12 15:25:00,62.34,62.34,62.2,62.21,34059.0,61.8972,61.8972,61.7582,61.7681,34059.0
2025-02-12 15:30:00,62.21,62.34,62.21,62.34,41454.0,61.7681,61.8972,61.7681,61.8972,41454.0
2025-02-12 15:35:00,62.34,62.41,62.31,62.35,30204.0,61.8972,61.9667,61.8674,61.9071,30204.0
2025-02-12 15:40:00,62.35,62.37,62.3,62.3,37960.0,61.9071,61.927,61.8575,61.8575,37960.0
2025-02-12 15:45:00,62.29,62.31,62.22,62.31,28657.0,61.8475,61.8674,61.778,61.8674,28657.0
2025-02-12 15:50:00,62.32,62.43,62.32,62.38,49349.0,61.8773,61.9865,61.8773,61.9369,49349.0
2025-02-12 15:55:00,62.39,62.56,62.39,62.47,100351.0,61.9468,62.1156,61.9468,62.0263,100351.0
2025-02-13 09:30:00,66.14,66.5,65.32,66.27,216983.0,65.6702,66.0276,64.856,65.7993,216983.0
2025-02-13 09:35:00,66.3,66.39,64.99,65.34,111200.0,65.8291,65.9184,64.5284,64.8759,111200.0
2025-02-13 09:40:00,65.36,65.36,64.65,64.87,74699.0,64.8957,64.8957,64.1908,64.4092,74699.0
2025-02-13 09:45:00,64.84,64.84,63.94,64.15,65556.0,64.3794,64.3794,63.4858,63.6943,65556.0
2025-02-13 09:50:00,64.12,64.33,63.98,64.01,59104.0,63.6645,63.873,63.5255,63.5553,59104.0
2025-02-13 09:55:00,64.02,64.17,63.3,63.37,44915.0,63.5652,63.7142,62.8504,62.9199,44915.0
2025-02-13 10:00:00,63.38,63.53,63.24,63.32,44669.0,62.9298,63.0787,62.7908,62.8702,44669.0
2025-02-13 10:05:00,63.32,63.36,63.02,63.16,32030.0,62.8702,62.9099,62.5724,62.7114,32030.0
2025-02-13 10:10:00,63.13,63.16,62.75,62.83,43126.0,62.6816,62.7114,62.3043,62.3837,43126.0
2025-02-13 10:15:00,62.83,63.2,62.83,63.19,45724.0,62.3837,62.7511,62.3837,62.7411,45724.0
2025-02-13 10:20:00,63.2,63.45,63.1,63.39,32253.0,62.7511,62.9993,62.6518,62.9397,32253.0
2025-02-13 10:25:00,63.42,63.58,63.19,63.55,28935.0,62.9695,63.1284,62.7411,63.0986,28935.0
2025-02-13 10:30:00,63.55,63.67,63.36,63.56,45260.0,63.0986,63.2177,62.9099,63.1085,45260.0
2025-02-13 10:35:00,63.55,63.61,63.33,63.38,22489.0,63.0986,63.1582,62.8802,62.9298,22489.0
2025-02-13 10:40:00,63.36,63.47,63.3,63.34,17048.0,62.9099,63.0192,62.8504,62.8901,17048.0
2025-02-13 10:45:00,63.33,63.33,63.05,63.11,14669.0,62.8802,62.8802,62.6021,62.6617,14669.0
2025-02-13 10:50:00,63.1,63.17,62.94,62.96,20138.0,62.6518,62.7213,62.4929,62.5128,20138.0
2025-02-13 10:55:00,62.97,63.11,62.95,62.99,18426.0,62.5227,62.6617,62.5028,62.5426,18426.0
2025-02-13 11:00:00,62.99,63.04,62.83,63.02,20302.0,62.5426,62.5922,62.3837,62.5724,20302.0
2025-02-13 11:05:00,63.03,63.45,63.03,63.4,43263.0,62.5823,62.9993,62.5823,62.9497,43263.0
2025-02-13 11:10:00,63.41,63.67,63.41,63.51,25863.0,62.9596,63.2177,62.9596,63.0589,25863.0
2025-02-13 11:15:00,63.51,63.55,63.32,63.37,30628.0,63.0589,63.0986,62.8702,62.9199,30628.0
2025-02-13 11:20:00,63.36,63.51,63.3,63.45,34262.0,62.9099,63.0589,62.8504,62.9993,34262.0
2025-02-13 11:25:00,63.45,63.45,63.15,63.3,32269.0,62.9993,62.9993,62.7014,62.8504,32269.0
2025-02-13 11:30:00,63.3,63.42,63.1,63.37,18855.0,62.8504,62.9695,62.6518,62.9199,18855.0
2025-02-13 11:35:00,63.33,63.4,63.23,63.37,14033.0,62.8802,62.9497,62.7809,62.9199,14033.0
2025-02-13 11:40:00,63.37,63.55,63.37,63.55,22330.0,62.9199,63.0986,62.9199,63.0986,22330.0
2025-02-13 11:45:00,63.58,63.62,63.4,63.43,15796.0,63.1284,63.1681,62.9497,62.9794,15796.0
2025-02-13 11:50:00,63.43,63.52,63.36,63.51,20071.0,62.9794,63.0688,62.9099,63.0589,20071.0
2025-02-13 11:55:00,63.49,63.52,63.35,63.36,19120.0,63.039,63.0688,62.9,62.9099,19120.0
2025-02-13 12:00:00,63.35,63.38,63.27,63.3,23752.0,62.9,62.9298,62.8206,62.8504,23752.0
2025-02-13 12:05:00,63.3,63.53,63.3,63.53,18600.0,62.8504,63.0787,62.8504,63.0787,18600.0
2025-02-13 12:10:00,63.53,63.71,63.51,63.62,21943.0,63.0787,63.2575,63.0589,63.1681,21943.0
2025-02-13 12:15:00,63.61,63.73,63.61,63.73,30344.0,63.1582,63.2773,63.1582,63.2773,30344.0
2025-02-13 12:20:00,63.72,63.77,63.65,63.7,25854.0,63.2674,63.317,63.1979,63.2475,25854.0
2025-02-13 12:25:00,63.7,63.75,63.58,63.75,23097.0,63.2475,63.2972,63.1284,63.2972,23097.0
2025-02-13 12:30:00,63.76,63.83,63.75,63.77,24230.0,63.3071,63.3766,63.2972,63.317,24230.0
2025-02-13 12:35:00,63.77,63.91,63.76,63.9,13621.0,63.317,63.456,63.3071,63.4461,13621.0
2025-02-13 12:40:00,63.91,64.03,63.83,63.87,32356.0,63.456,63.5752,63.3766,63.4163,32356.0
2025-02-13 12:45:00,63.87,63.91,63.77,63.83,28409.0,63.4163,63.456,63.317,63.3766,28409.0
2025-02-13 12:50:00,63.83,63.83,63.74,63.8,7872.0,63.3766,63.3766,63.2872,63.3468,7872.0
2025-02-13 12:55:00,63.81,63.81,63.7,63.74,6385.0,63.3567,63.3567,63.2475,63.2872,6385.0
2025-02-13 13:00:00,63.74,63.74,63.63,63.64,6255.0,63.2872,63.2872,63.178,63.1879,6255.0
2025-02-13 13:05:00,63.63,63.78,63.63,63.77,7116.0,63.178,63.327,63.178,63.317,7116.0
2025-02-13 13:10:00,63.78,63.82,63.75,63.76,11525.0,63.327,63.3667,63.2972,63.3071,11525.0
2025-02-13 13:15:00,63.77,63.8,63.65,63.75,10448.0,63.317,63.3468,63.1979,63.2972,10448.0
2025-02-13 13:20:00,63.74,63.81,63.74,63.78,10974.0,63.2872,63.3567,63.2872,63.327,10974.0
2025-02-13 13:25:00,63.79,63.8,63.73,63.73,8919.0,63.3369,63.3468,63.2773,63.2773,8919.0
2025-02-13 13:30:00,63.73,63.81,63.73,63.8,5150.0,63.2773,63.3567,63.2773,63.3468,5150.0
2025-02-13 13:35:00,63.8,63.83,63.72,63.78,12720.0,63.3468,63.3766,63.2674,63.327,12720.0
2025-02-13 13:40:00,63.79,63.89,63.72,63.84,17087.0,63.3369,63.4362,63.2674,63.3865,17087.0
2025-02-13 13:45:00,63.84,64.08,63.84,64.05,18480.0,63.3865,63.6248,63.3865,63.595,18480.0
2025-02-13 13:50:00,64.04,64.09,63.87,64.08,19223.0,63.5851,63.6348,63.4163,63.6248,19223.0
2025-02-13 13:55:00,64.1,64.31,64.1,64.3,16855.0,63.6447,63.8532,63.6447,63.8433,16855.0
2025-02-13 14:00:00,64.3,64.46,64.26,64.45,17104.0,63.8433,64.0021,63.8035,63.9922,17104.0
2025-02-13 14:05:00,64.45,64.45,64.35,64.45,22427.0,63.9922,63.9922,63.8929,63.9922,22427.0
2025-02-13 14:10:00,64.47,64.5,64.38,64.38,12893.0,64.0121,64.0418,63.9227,63.9227,12893.0
2025-02-13 14:15:00,64.36,64.42,64.25,64.26,15764.0,63.9028,63.9624,63.7936,63.8035,15764.0
2025-02-13 14:20:00,64.27,64.33,64.26,64.28,10904.0,63.8135,63.873,63.8035,63.8234,10904.0
2025-02-13 14:25:00,64.3,64.37,64.26,64.27,10511.0,63.8433,63.9128,63.8035,63.8135,10511.0
2025-02-13 14:30:00,64.26,64.32,64.25,64.28,12875.0,63.8035,63.8631,63.7936,63.8234,12875.0
2025-02-13 14:35:00,64.27,64.3,64.14,64.15,11351.0,63.8135,63.8433,63.6844,63.6943,11351.0
2025-02-13 14:40:00,64.16,64.21,64.13,64.14,7310.0,63.7043,63.7539,63.6745,63.6844,7310.0
2025-02-13 14:45:00,64.15,64.2,64.11,64.18,9363.0,63.6943,63.744,63.6546,63.7241,9363.0
2025-02-13 14:50:00,64.17,64.28,64.17,64.23,8716.0,63.7142,63.8234,63.7142,63.7738,8716.0
2025-02-13 14:55:00,64.23,64.23,64.11,64.12,8767.0,63.7738,63.7738,63.6546,63.6645,8767.0
2025-02-13 15:00:00,64.11,64.2,64.1,64.17,7320.0,63.6546,63.744,63.6447,63.7142,7320.0
2025-02-13 15:05:00,64.17,64.17,64.04,64.05,19324.0,63.7142,63.7142,63.5851,63.595,19324.0
2025-02-13 15:10:00,64.05,64.06,63.96,64.01,14939.0,63.595,63.605,63.5057,63.5553,14939.0
2025-02-13 15:15:00,64.01,64.03,63.94,64.02,13113.0,63.5553,63.5752,63.4858,63.5652,13113.0
2025-02-13 15:20:00,64.01,64.01,63.95,63.95,16353.0,63.5553,63.5553,63.4957,63.4957,16353.0
2025-02-13 15:25:00,63.94,63.95,63.85,63.94,20117.0,63.4858,63.4957,63.3965,63.4858,20117.0
2025-02-13 15:30:00,63.94,63.94,63.71,63.76,33328.0,63.4858,63.4858,63.2575,63.3071,33328.0
2025-02-13 15:35:00,63.76,63.79,63.76,63.78,18977.0,63.3071,63.3369,63.3071,63.327,18977.0
2025-02-13 15:40:00,63.79,63.89,63.78,63.89,15890.0,63.3369,63.4362,63.327,63.4362,15890.0
2025-02-13 15:45:00,63.91,63.92,63.76,63.79,20881.0,63.456,63.466,63.3071,63.3369,20881.0
2025-02-13 15:50:00,63.8,63.89,63.8,63.83,40585.0,63.3468,63.4362,63.3468,63.3766,40585.0
2025-02-13 15:55:00,63.83,63.97,63.76,63.81,85890.0,63.3766,63.5156,63.3071,63.3567,85890.0
2025-02-14 09:30:00,63.79,64.0,63.52,63.69,37989.0,63.3369,63.5454,63.0688,63.2376,37989.0
2025-02-14 09:35:00,63.68,63.74,63.45,63.47,37530.0,63.2277,63.2872,62.9993,63.0192,37530.0
2025-02-14 09:40:00,63.47,63.81,63.45,63.7,26648.0,63.0192,63.3567,62.9993,63.2475,26648.0
2025-02-14 09:45:00,63.72,63.74,63.62,63.73,19148.0,63.2674,63.2872,63.1681,63.2773,19148.0
2025-02-14 09:50:00,63.73,63.77,63.58,63.66,19078.0,63.2773,63.317,63.1284,63.2078,19078.0
2025-02-14 09:55:00,63.68,63.82,63.66,63.72,13918.0,63.2277,63.3667,63.2078,63.2674,13918.0
2025-02-14 10:00:00,63.72,63.94,63.72,63.87,18010.0,63.2674,63.4858,63.2674,63.4163,18010.0
2025-02-14 10:05:00,63.89,63.95,63.85,63.88,20143.0,63.4362,63.4957,63.3965,63.4262,20143.0
2025-02-14 10:10:00,63.87,63.96,63.85,63.96,12326.0,63.4163,63.5057,63.3965,63.5057,12326.0
2025-02-14 10:15:00,63.96,64.04,63.9,63.9,28413.0,63.5057,63.5851,63.4461,63.4461,28413.0
2025-02-14 10:20:00,63.91,64.06,63.91,64.06,19651.0,63.456,63.605,63.456,63.605,19651.0
2025-02-14 10:25:00,64.07,64.09,63.95,63.97,26967.0,63.6149,63.6348,63.4957,63.5156,26967.0
2025-02-14 10:30:00,63.95,64.1,63.83,63.98,36243.0,63.4957,63.6447,63.3766,63.5255,36243.0
2025-02-14 10:35:00,63.99,64.16,63.95,64.04,12556.0,63.5355,63.7043,63.4957,63.5851,12556.0
2025-02-14 10:40:00,64.06,64.18,64.02,64.14,13358.0,63.605,63.7241,63.5652,63.6844,13358.0
2025-02-14 10:45:00,64.14,64.33,64.14,64.27,16679.0,63.6844,63.873,63.6844,63.8135,16679.0
2025-02-14 10:50:00,64.29,64.29,64.24,64.24,8280.0,63.8333,63.8333,63.7837,63.7837,8280.0
2025-02-14 10:55:00,64.26,64.35,64.23,64.25,7353.0,63.8035,63.8929,63.7738,63.7936,7353.0
2025-02-14 11:00:00,64.24,64.37,64.24,64.35,12002.0,63.7837,63.9128,63.7837,63.8929,12002.0
2025-02-14 11:05:00,64.35,64.37,64.28,64.36,12370.0,63.8929,63.9128,63.8234,63.9028,12370.0
2025-02-14 11:10:00,64.38,64.42,64.34,64.35,20265.0,63.9227,63.9624,63.883,63.8929,20265.0
2025-02-14 11:15:00,64.35,64.39,64.3,64.33,8786.0,63.8929,63.9326,63.8433,63.873,8786.0
2025-02-14 11:20:00,64.33,64.39,64.31,64.34,13338.0,63.873,63.9326,63.8532,63.883,13338.0
2025-02-14 11:25:00,64.36,64.49,64.3,64.46,27673.0,63.9028,64.0319,63.8433,64.0021,27673.0
2025-02-14 11:30:00,64.46,64.46,64.32,64.4,16490.0,64.0021,64.0021,63.8631,63.9426,16490.0
2025-02-14 11:35:00,64.39,64.4,64.31,64.33,14858.0,63.9326,63.9426,63.8532,63.873,14858.0
2025-02-14 11:40:00,64.34,64.42,64.33,64.42,11043.0,63.883,63.9624,63.873,63.9624,11043.0
2025-02-14 11:45:00,64.4,64.5,64.37,64.42,95773.0,63.9426,64.0418,63.9128,63.9624,95773.0
2025-02-14 11:50:00,64.41,64.44,64.39,64.41,12674.0,63.9525,63.9823,63.9326,63.9525,12674.0
2025-02-14 11:55:00,64.41,64.53,64.41,64.53,18886.0,63.9525,64.0716,63.9525,64.0716,18886.0
2025-02-14 12:00:00,64.53,64.56,64.47,64.48,11382.0,64.0716,64.1014,64.0121,64.022,11382.0
2025-02-14 12:05:00,64.49,64.56,64.43,64.43,12703.0,64.0319,64.1014,63.9723,63.9723,12703.0
2025-02-14 12:10:00,64.41,64.46,64.38,64.46,8086.0,63.9525,64.0021,63.9227,64.0021,8086.0
2025-02-14 12:15:00,64.47,64.47,64.43,64.45,5611.0,64.0121,64.0121,63.9723,63.9922,5611.0
2025-02-14 12:20:00,64.46,64.46,64.39,64.43,7242.0,64.0021,64.0021,63.9326,63.9723,7242.0
2025-02-14 12:25:00,64.44,64.48,64.41,64.47,13563.0,63.9823,64.022,63.9525,64.0121,13563.0
2025-02-14 12:30:00,64.46,64.46,64.4,64.45,9948.0,64.0021,64.0021,63.9426,63.9922,9948.0
2025-02-14 12:35:00,64.46,64.53,64.46,64.5,17138.0,64.0021,64.0716,64.0021,64.0418,17138.0
2025-02-14 12:40:00,64.5,64.63,64.48,64.63,20830.0,64.0418,64.1709,64.022,64.1709,20830.0
2025-02-14 12:45:00,64.64,64.69,64.59,64.67,17178.0,64.1808,64.2305,64.1312,64.2106,17178.0
2025-02-14 12:50:00,64.66,64.71,64.65,64.67,5726.0,64.2007,64.2503,64.1908,64.2106,5726.0
2025-02-14 12:55:00,64.67,64.68,64.63,64.66,7857.0,64.2106,64.2206,64.1709,64.2007,7857.0
2025-02-14 13:00:00,64.67,64.74,64.64,64.74,17477.0,64.2106,64.2801,64.1808,64.2801,17477.0
2025-02-14 13:05:00,64.74,64.74,64.64,64.72,10367.0,64.2801,64.2801,64.1808,64.2603,10367.0
2025-02-14 13:10:00,64.72,64.72,64.67,64.67,9153.0,64.2603,64.2603,64.2106,64.2106,9153.0
2025-02-14 13:15:00,64.67,64.74,64.66,64.73,6459.0,64.2106,64.2801,64.2007,64.2702,6459.0
2025-02-14 13:20:00,64.73,64.79,64.72,64.72,9514.0,64.2702,64.3298,64.2603,64.2603,9514.0
2025-02-14 13:25:00,64.71,64.73,64.68,64.69,8300.0,64.2503,64.2702,64.2206,64.2305,8300.0
2025-02-14 13:30:00,64.7,64.82,64.7,64.82,8683.0,64.2404,64.3596,64.2404,64.3596,8683.0
2025-02-14 13:35:00,64.81,64.85,64.8,64.84,11537.0,64.3496,64.3894,64.3397,64.3794,11537.0
2025-02-14 13:40:00,64.84,64.88,64.84,64.88,19330.0,64.3794,64.4191,64.3794,64.4191,19330.0
2025-02-14 13:45:00,64.88,64.94,64.88,64.94,14429.0,64.4191,64.4787,64.4191,64.4787,14429.0
2025-02-14 13:50:00,64.93,65.03,64.93,65.01,52678.0,64.4688,64.5681,64.4688,64.5482,52678.0
2025-02-14 13:55:00,64.99,65.03,64.99,65.02,13541.0,64.5284,64.5681,64.5284,64.5581,13541.0
2025-02-14 14:00:00,65.03,65.03,64.9,64.95,26956.0,64.5681,64.5681,64.439,64.4886,26956.0
2025-02-14 14:05:00,64.97,64.97,64.9,64.95,14133.0,64.5085,64.5085,64.439,64.4886,14133.0
2025-02-14 14:10:00,64.95,65.05,64.95,65.03,12796.0,64.4886,64.5879,64.4886,64.5681,12796.0
2025-02-14 14:15:00,65.04,65.06,65.0,65.02,12204.0,64.578,64.5979,64.5383,64.5581,12204.0
2025-02-14 14:20:00,65.03,65.04,65.0,65.0,6346.0,64.5681,64.578,64.5383,64.5383,6346.0
2025-02-14 14:25:00,65.0,65.0,64.92,64.96,11236.0,64.5383,64.5383,64.4589,64.4986,11236.0
2025-02-14 14:30:00,64.95,64.96,64.9,64.93,6894.0,64.4886,64.4986,64.439,64.4688,6894.0
2025-02-14 14:35:00,64.92,64.97,64.91,64.94,11707.0,64.4589,64.5085,64.4489,64.4787,11707.0
2025-02-14 14:40:00,64.94,64.97,64.91,64.94,7686.0,64.4787,64.5085,64.4489,64.4787,7686.0
2025-02-14 14:45:00,64.95,64.95,64.9,64.9,10651.0,64.4886,64.4886,64.439,64.439,10651.0
2025-02-14 14:50:00,64.92,64.93,64.82,64.87,9665.0,64.4589,64.4688,64.3596,64.4092,9665.0
2025-02-14 14:55:00,64.87,64.88,64.83,64.87,8850.0,64.4092,64.4191,64.3695,64.4092,8850.0
2025-02-14 15:00:00,64.86,64.86,64.69,64.7,9640.0,64.3993,64.3993,64.2305,64.2404,9640.0
2025-02-14 15:05:00,64.69,64.78,64.69,64.75,15450.0,64.2305,64.3199,64.2305,64.2901,15450.0
2025-02-14 15:10:00,64.75,64.75,64.69,64.75,17049.0,64.2901,64.2901,64.2305,64.2901,17049.0
2025-02-14 15:15:00,64.75,64.84,64.73,64.83,18115.0,64.2901,64.3794,64.2702,64.3695,18115.0
2025-02-14 15:20:00,64.83,64.83,64.76,64.78,19785.0,64.3695,64.3695,64.3,64.3199,19785.0
2025-02-14 15:25:00,64.77,64.78,64.72,64.75,18920.0,64.3099,64.3199,64.2603,64.2901,18920.0
2025-02-14 15:30:00,64.76,64.84,64.75,64.84,16284.0,64.3,64.3794,64.2901,64.3794,16284.0
2025-02-14 15:35:00,64.84,64.85,64.77,64.77,17213.0,64.3794,64.3894,64.3099,64.3099,17213.0
2025-02-14 15:40:00,64.77,64.82,64.74,64.82,21921.0,64.3099,64.3596,64.2801,64.3596,21921.0
2025-02-14 15:45:00,64.83,64.86,64.81,64.84,53276.0,64.3695,64.3993,64.3496,64.3794,53276.0
2025-02-14 15:50:00,64.84,64.92,64.74,64.92,102536.0,64.3794,64.4589,64.2801,64.4589,102536.0
2025-02-14 15:55:00,64.91,64.97,64.85,64.87,83636.0,64.4489,64.5085,64.3894,64.4092,83636.0
2025-02-18 09:30:00,65.19,65.67,65.01,65.38,70424.0,64.7269,65.2035,64.5482,64.9156,70424.0
2025-02-18 09:35:00,65.38,66.21,65.37,66.21,61591.0,64.9156,65.7397,64.9057,65.7397,61591.0
2025-02-18 09:40:00,66.2,66.23,65.66,65.66,43323.0,65.7298,65.7596,65.1936,65.1936,43323.0
2025-02-18 09:45:00,65.65,65.75,65.53,65.58,30362.0,65.1837,65.283,65.0645,65.1142,30362.0
2025-02-18 09:50:00,65.59,65.68,65.41,65.45,14793.0,65.1241,65.2135,64.9454,64.9851,14793.0
2025-02-18 09:55:00,65.46,65.48,65.32,65.36,12738.0,64.995,65.0149,64.856,64.8957,12738.0
2025-02-18 10:00:00,65.35,65.4,65.2,65.32,14890.0,64.8858,64.9354,64.7369,64.856,14890.0
2025-02-18 10:05:00,65.33,65.34,65.26,65.28,13408.0,64.8659,64.8759,64.7964,64.8163,13408.0
2025-02-18 10:10:00,65.28,65.28,65.12,65.13,7539.0,64.8163,64.8163,64.6574,64.6674,7539.0
2025-02-18 10:15:00,65.13,65.25,65.07,65.18,9466.0,64.6674,64.7865,64.6078,64.717,9466.0
2025-02-18 10:20:00,65.17,65.17,65.08,65.15,3200.0,64.7071,64.7071,64.6177,64.6872,3200.0
2025-02-18 10:25:00,65.18,65.21,65.02,65.09,6648.0,64.717,64.7468,64.5581,64.6276,6648.0
2025-02-18 10:30:00,65.11,65.21,65.06,65.2,7651.0,64.6475,64.7468,64.5979,64.7369,7651.0
2025-02-18 10:35:00,65.2,65.21,65.06,65.16,11765.0,64.7369,64.7468,64.5979,64.6972,11765.0
2025-02-18 10:40:00,65.14,65.2,65.14,65.19,6573.0,64.6773,64.7369,64.6773,64.7269,6573.0
2025-02-18 10:45:00,65.2,65.2,65.13,65.16,5705.0,64.7369,64.7369,64.6674,64.6972,5705.0
2025-02-18 10:50:00,65.17,65.19,65.1,65.16,7918.0,64.7071,64.7269,64.6376,64.6972,7918.0
2025-02-18 10:55:00,65.16,65.23,65.16,65.19,4550.0,64.6972,64.7667,64.6972,64.7269,4550.0
2025-02-18 11:00:00,65.17,65.2,65.13,65.14,6607.0,64.7071,64.7369,64.6674,64.6773,6607.0
2025-02-18 11:05:00,65.16,65.2,65.15,65.17,5350.0,64.6972,64.7369,64.6872,64.7071,5350.0
2025-02-18 11:10:00,65.17,65.19,65.13,65.14,10624.0,64.7071,64.7269,64.6674,64.6773,10624.0
2025-02-18 11:15:00,65.15,65.16,65.13,65.15,3383.0,64.6872,64.6972,64.6674,64.6872,3383.0
2025-02-18 11:20:00,65.14,65.15,65.04,65.04,6785.0,64.6773,64.6872,64.578,64.578,6785.0
2025-02-18 11:25:00,65.05,65.11,65.05,65.08,5600.0,64.5879,64.6475,64.5879,64.6177,5600.0
2025-02-18 11:30:00,65.08,65.12,65.04,65.12,4432.0,64.6177,64.6574,64.578,64.6574,4432.0
2025-02-18 11:35:00,65.13,65.17,65.12,65.17,3823.0,64.6674,64.7071,64.6574,64.7071,3823.0
2025-02-18 11:40:00,65.16,65.16,65.08,65.1,3340.0,64.6972,64.6972,64.6177,64.6376,3340.0
2025-02-18 11:45:00,65.1,65.22,65.1,65.22,5466.0,64.6376,64.7567,64.6376,64.7567,5466.0
2025-02-18 11:50:00,65.22,65.24,65.19,65.21,5243.0,64.7567,64.7766,64.7269,64.7468,5243.0
2025-02-18 11:55:00,65.2,65.24,65.19,65.2,3207.0,64.7369,64.7766,64.7269,64.7369,3207.0
2025-02-18 12:00:00,65.2,65.27,65.2,65.26,3424.0,64.7369,64.8064,64.7369,64.7964,3424.0
2025-02-18 12:05:00,65.29,65.29,65.19,65.19,7066.0,64.8262,64.8262,64.7269,64.7269,7066.0
2025-02-18 12:10:00,65.17,65.19,65.09,65.09,4572.0,64.7071,64.7269,64.6276,64.6276,4572.0
2025-02-18 12:15:00,65.06,65.06,64.95,64.99,6900.0,64.5979,64.5979,64.4886,64.5284,6900.0
2025-02-18 12:20:00,65.0,65.0,64.92,64.96,8345.0,64.5383,64.5383,64.4589,64.4986,8345.0
2025-02-18 12:25:00,64.97,64.98,64.95,64.95,2282.0,64.5085,64.5184,64.4886,64.4886,2282.0
2025-02-18 12:30:00,64.93,64.98,64.92,64.95,3342.0,64.4688,64.5184,64.4589,64.4886,3342.0
2025-02-18 12:35:00,64.94,64.98,64.94,64.97,3088.0,64.4787,64.5184,64.4787,64.5085,3088.0
2025-02-18 12:40:00,64.97,64.99,64.97,64.97,2410.0,64.5085,64.5284,64.5085,64.5085,2410.0
2025-02-18 12:45:00,64.97,64.98,64.92,64.93,3567.0,64.5085,64.5184,64.4589,64.4688,3567.0
2025-02-18 12:50:00,64.93,65.0,64.93,64.94,5198.0,64.4688,64.5383,64.4688,64.4787,5198.0
2025-02-18 12:55:00,64.94,64.96,64.93,64.95,3214.0,64.4787,64.4986,64.4688,64.4886,3214.0
2025-02-18 13:00:00,64.94,64.95,64.94,64.95,2600.0,64.4787,64.4886,64.4787,64.4886,2600.0
2025-02-18 13:05:00,64.94,64.94,64.92,64.92,2272.0,64.4787,64.4787,64.4589,64.4589,2272.0
2025-02-18 13:10:00,64.92,64.95,64.92,64.95,2090.0,64.4589,64.4886,64.4589,64.4886,2090.0
2025-02-18 13:15:00,64.93,64.93,64.88,64.89,3257.0,64.4688,64.4688,64.4191,64.4291,3257.0
2025-02-18 13:20:00,64.89,64.89,64.8,64.85,6406.0,64.4291,64.4291,64.3397,64.3894,6406.0
2025-02-18 13:25:00,64.83,64.85,64.8,64.83,8951.0,64.3695,64.3894,64.3397,64.3695,8951.0
2025-02-18 13:30:00,64.83,64.88,64.79,64.8,5745.0,64.3695,64.4191,64.3298,64.3397,5745.0
2025-02-18 13:35:00,64.81,64.89,64.81,64.85,3512.0,64.3496,64.4291,64.3496,64.3894,3512.0
2025-02-18 13:40:00,64.84,64.91,64.83,64.91,7532.0,64.3794,64.4489,64.3695,64.4489,7532.0
2025-02-18 13:45:00,64.89,64.9,64.81,64.9,3761.0,64.4291,64.439,64.3496,64.439,3761.0
2025-02-18 13:50:00,64.91,64.91,64.86,64.87,2396.0,64.4489,64.4489,64.3993,64.4092,2396.0
2025-02-18 13:55:00,64.88,64.88,64.84,64.84,1695.0,64.4191,64.4191,64.3794,64.3794,1695.0
2025-02-18 14:00:00,64.85,64.88,64.85,64.87,5249.0,64.3894,64.4191,64.3894,64.4092,5249.0
2025-02-18 14:05:00,64.86,64.86,64.71,64.72,9800.0,64.3993,64.3993,64.2503,64.2603,9800.0
2025-02-18 14:10:00,64.72,64.77,64.72,64.76,5639.0,64.2603,64.3099,64.2603,64.3,5639.0
2025-02-18 14:15:00,64.77,64.83,64.77,64.8,4628.0,64.3099,64.3695,64.3099,64.3397,4628.0
2025-02-18 14:20:00,64.79,64.8,64.69,64.77,9376.0,64.3298,64.3397,64.2305,64.3099,9376.0
2025-02-18 14:25:00,64.77,64.78,64.74,64.75,5067.0,64.3099,64.3199,64.2801,64.2901,5067.0
2025-02-18 14:30:00,64.74,64.76,64.71,64.76,4204.0,64.2801,64.3,64.2503,64.3,4204.0
2025-02-18 14:35:00,64.78,64.79,64.75,64.75,3200.0,64.3199,64.3298,64.2901,64.2901,3200.0
2025-02-18 14:40:00,64.74,64.77,64.74,64.74,4254.0,64.2801,64.3099,64.2801,64.2801,4254.0
2025-02-18 14:45:00,64.75,64.89,64.75,64.87,6486.0,64.2901,64.4291,64.2901,64.4092,6486.0
2025-02-18 14:50:00,64.87,64.9,64.81,64.81,10341.0,64.4092,64.439,64.3496,64.3496,10341.0
2025-02-18 14:55:00,64.81,64.88,64.81,64.87,6246.0,64.3496,64.4191,64.3496,64.4092,6246.0
2025-02-18 15:00:00,64.86,64.93,64.85,64.93,4841.0,64.3993,64.4688,64.3894,64.4688,4841.0
2025-02-18 15:05:00,64.93,64.98,64.92,64.94,5743.0,64.4688,64.5184,64.4589,64.4787,5743.0
2025-02-18 15:10:00,64.94,64.96,64.91,64.96,8474.0,64.4787,64.4986,64.4489,64.4986,8474.0
2025-02-18 15:15:00,64.95,64.96,64.75,64.78,8250.0,64.4886,64.4986,64.2901,64.3199,8250.0
2025-02-18 15:20:00,64.78,64.84,64.77,64.83,6642.0,64.3199,64.3794,64.3099,64.3695,6642.0
2025-02-18 15:25:00,64.83,64.83,64.73,64.74,6434.0,64.3695,64.3695,64.2702,64.2801,6434.0
2025-02-18 15:30:00,64.73,64.73,64.67,64.7,11024.0,64.2702,64.2702,64.2106,64.2404,11024.0
2025-02-18 15:35:00,64.71,64.72,64.67,64.7,7514.0,64.2503,64.2603,64.2106,64.2404,7514.0
2025-02-18 15:40:00,64.69,64.74,64.69,64.71,9524.0,64.2305,64.2801,64.2305,64.2503,9524.0
2025-02-18 15:45:00,64.7,64.72,64.61,64.63,12405.0,64.2404,64.2603,64.1511,64.1709,12405.0
2025-02-18 15:50:00,64.63,64.7,64.56,64.6,49292.0,64.1709,64.2404,64.1014,64.1411,49292.0
2025-02-18 15:55:00,64.6,64.6,64.43,64.58,84564.0,64.1411,64.1411,63.9723,64.1213,84564.0
2025-02-19 09:30:00,64.5,64.53,64.29,64.39,24320.0,64.0418,64.0716,63.8333,63.9326,24320.0
2025-02-19 09:35:00,64.39,64.46,64.36,64.4,10913.0,63.9326,64.0021,63.9028,63.9426,10913.0
2025-02-19 09:40:00,64.39,64.4,64.33,64.39,9329.0,63.9326,63.9426,63.873,63.9326,9329.0
2025-02-19 09:45:00,64.38,64.4,64.31,64.39,7705.0,63.9227,63.9426,63.8532,63.9326,7705.0
2025-02-19 09:50:00,64.37,64.41,64.36,64.41,7034.0,63.9128,63.9525,63.9028,63.9525,7034.0
2025-02-19 09:55:00,64.44,64.53,64.41,64.53,7787.0,63.9823,64.0716,63.9525,64.0716,7787.0
2025-02-19 10:00:00,64.53,64.61,64.5,64.6,7101.0,64.0716,64.1511,64.0418,64.1411,7101.0
2025-02-19 10:05:00,64.61,64.75,64.61,64.73,9486.0,64.1511,64.2901,64.1511,64.2702,9486.0
2025-02-19 10:10:00,64.72,64.72,64.5,64.55,7888.0,64.2603,64.2603,64.0418,64.0915,7888.0
2025-02-19 10:15:00,64.56,64.66,64.56,64.61,6042.0,64.1014,64.2007,64.1014,64.1511,6042.0
2025-02-19 10:20:00,64.61,64.64,64.54,64.63,2855.0,64.1511,64.1808,64.0816,64.1709,2855.0
2025-02-19 10:25:00,64.62,64.62,64.52,64.53,4559.0,64.161,64.161,64.0617,64.0716,4559.0
2025-02-19 10:30:00,64.52,64.56,64.49,64.55,10854.0,64.0617,64.1014,64.0319,64.0915,10854.0
2025-02-19 10:35:00,64.55,64.58,64.51,64.58,4330.0,64.0915,64.1213,64.0518,64.1213,4330.0
2025-02-19 10:40:00,64.58,64.61,64.58,64.59,5634.0,64.1213,64.1511,64.1213,64.1312,5634.0
2025-02-19 10:45:00,64.62,64.66,64.53,64.56,9327.0,64.161,64.2007,64.0716,64.1014,9327.0
2025-02-19 10:50:00,64.56,64.58,64.53,64.55,4935.0,64.1014,64.1213,64.0716,64.0915,4935.0
2025-02-19 10:55:00,64.55,64.67,64.53,64.67,8263.0,64.0915,64.2106,64.0716,64.2106,8263.0
2025-02-19 11:00:00,64.68,64.71,64.65,64.7,4966.0,64.2206,64.2503,64.1908,64.2404,4966.0
2025-02-19 11:05:00,64.72,64.79,64.66,64.7,6107.0,64.2603,64.3298,64.2007,64.2404,6107.0
2025-02-19 11:10:00,64.71,64.78,64.71,64.75,3534.0,64.2503,64.3199,64.2503,64.2901,3534.0
2025-02-19 11:15:00,64.76,64.77,64.73,64.75,9127.0,64.3,64.3099,64.2702,64.2901,9127.0
2025-02-19 11:20:00,64.74,64.82,64.73,64.82,4517.0,64.2801,64.3596,64.2702,64.3596,4517.0
2025-02-19 11:25:00,64.81,64.84,64.78,64.78,5263.0,64.3496,64.3794,64.3199,64.3199,5263.0
2025-02-19 11:30:00,64.8,64.86,64.8,64.83,3361.0,64.3397,64.3993,64.3397,64.3695,3361.0
2025-02-19 11:35:00,64.85,64.89,64.84,64.89,2126.0,64.3894,64.4291,64.3794,64.4291,2126.0
2025-02-19 11:40:00,64.9,64.93,64.9,64.93,1652.0,64.439,64.4688,64.439,64.4688,1652.0
2025-02-19 11:45:00,64.92,64.95,64.91,64.91,2940.0,64.4589,64.4886,64.4489,64.4489,2940.0
2025-02-19 11:50:00,64.91,64.91,64.87,64.87,1834.0,64.4489,64.4489,64.4092,64.4092,1834.0
2025-02-19 11:55:00,64.87,64.88,64.82,64.84,2442.0,64.4092,64.4191,64.3596,64.3794,2442.0
2025-02-19 12:00:00,64.84,64.89,64.81,64.81,4572.0,64.3794,64.4291,64.3496,64.3496,4572.0
2025-02-19 12:05:00,64.81,64.91,64.8,64.88,8214.0,64.3496,64.4489,64.3397,64.4191,8214.0
2025-02-19 12:10:00,64.87,64.87,64.79,64.8,11244.0,64.4092,64.4092,64.3298,64.3397,11244.0
2025-02-19 12:15:00,64.8,64.8,64.74,64.74,3032.0,64.3397,64.3397,64.2801,64.2801,3032.0
2025-02-19 12:20:00,64.72,64.72,64.67,64.71,4226.0,64.2603,64.2603,64.2106,64.2503,4226.0
2025-02-19 12:25:00,64.71,64.71,64.66,64.66,2591.0,64.2503,64.2503,64.2007,64.2007,2591.0
2025-02-19 12:30:00,64.67,64.67,64.64,64.66,2110.0,64.2106,64.2106,64.1808,64.2007,2110.0
2025-02-19 12:35:00,64.65,64.67,64.61,64.63,3958.0,64.1908,64.2106,64.1511,64.1709,3958.0
2025-02-19 12:40:00,64.62,64.62,64.56,64.6,3555.0,64.161,64.161,64.1014,64.1411,3555.0
2025-02-19 12:45:00,64.61,64.61,64.58,64.6,3684.0,64.1511,64.1511,64.1213,64.1411,3684.0
2025-02-19 12:50:00,64.6,64.7,64.6,64.67,6204.0,64.1411,64.2404,64.1411,64.2106,6204.0
2025-02-19 12:55:00,64.67,64.69,64.67,64.68,1432.0,64.2106,64.2305,64.2106,64.2206,1432.0
2025-02-19 13:00:00,64.67,64.67,64.61,64.61,1842.0,64.2106,64.2106,64.1511,64.1511,1842.0
2025-02-19 13:05:00,64.6,64.61,64.58,64.58,1910.0,64.1411,64.1511,64.1213,64.1213,1910.0
2025-02-19 13:10:00,64.55,64.57,64.53,64.56,3425.0,64.0915,64.1113,64.0716,64.1014,3425.0
2025-02-19 13:15:00,64.55,64.64,64.55,64.64,1609.0,64.0915,64.1808,64.0915,64.1808,1609.0
2025-02-19 13:20:00,64.66,64.67,64.59,64.59,2213.0,64.2007,64.2106,64.1312,64.1312,2213.0
2025-02-19 13:25:00,64.59,64.62,64.57,64.62,2010.0,64.1312,64.161,64.1113,64.161,2010.0
2025-02-19 13:30:00,64.63,64.65,64.61,64.65,4502.0,64.1709,64.1908,64.1511,64.1908,4502.0
2025-02-19 13:35:00,64.64,64.64,64.63,64.64,2114.0,64.1808,64.1808,64.1709,64.1808,2114.0
2025-02-19 13:40:00,64.64,64.64,64.61,64.62,3411.0,64.1808,64.1808,64.1511,64.161,3411.0
2025-02-19 13:45:00,64.64,64.67,64.64,64.66,4049.0,64.1808,64.2106,64.1808,64.2007,4049.0
2025-02-19 13:50:00,64.66,64.67,64.66,64.66,3009.0,64.2007,64.2106,64.2007,64.2007,3009.0
2025-02-19 13:55:00,64.67,64.7,64.67,64.7,1778.0,64.2106,64.2404,64.2106,64.2404,1778.0
2025-02-19 14:00:00,64.69,64.7,64.64,64.64,2401.0,64.2305,64.2404,64.1808,64.1808,2401.0
2025-02-19 14:05:00,64.62,64.64,64.62,64.62,2132.0,64.161,64.1808,64.161,64.161,2132.0
2025-02-19 14:10:00,64.64,64.72,64.64,64.72,3118.0,64.1808,64.2603,64.1808,64.2603,3118.0
2025-02-19 14:15:00,64.74,64.76,64.71,64.71,2461.0,64.2801,64.3,64.2503,64.2503,2461.0
2025-02-19 14:20:00,64.74,64.74,64.71,64.71,2205.0,64.2801,64.2801,64.2503,64.2503,2205.0
2025-02-19 14:25:00,64.7,64.7,64.69,64.69,1207.0,64.2404,64.2404,64.2305,64.2305,1207.0
2025-02-19 14:30:00,64.69,64.75,64.68,64.71,3369.0,64.2305,64.2901,64.2206,64.2503,3369.0
2025-02-19 14:35:00,64.7,64.7,64.64,64.65,985.0,64.2404,64.2404,64.1808,64.1908,985.0
2025-02-19 14:40:00,64.66,64.69,64.66,64.68,5300.0,64.2007,64.2305,64.2007,64.2206,5300.0
2025-02-19 14:45:00,64.67,64.67,64.63,64.64,1313.0,64.2106,64.2106,64.1709,64.1808,1313.0
2025-02-19 14:50:00,64.64,64.67,64.64,64.65,3480.0,64.1808,64.2106,64.1808,64.1908,3480.0
2025-02-19 14:55:00,64.65,64.66,64.63,64.63,2530.0,64.1908,64.2007,64.1709,64.1709,2530.0
2025-02-19 15:00:00,64.63,64.64,64.61,64.64,5352.0,64.1709,64.1808,64.1511,64.1808,5352.0
2025-02-19 15:05:00,64.64,64.64,64.58,64.58,4609.0,64.1808,64.1808,64.1213,64.1213,4609.0
2025-02-19 15:10:00,64.57,64.61,64.57,64.59,3651.0,64.1113,64.1511,64.1113,64.1312,3651.0
2025-02-19 15:15:00,64.6,64.67,64.6,64.62,7678.0,64.1411,64.2106,64.1411,64.161,7678.0
2025-02-19 15:20:00,64.63,64.65,64.59,64.61,5433.0,64.1709,64.1908,64.1312,64.1511,5433.0
2025-02-19 15:25:00,64.61,64.65,64.59,64.63,10839.0,64.1511,64.1908,64.1312,64.1709,10839.0
2025-02-19 15:30:00,64.63,64.66,64.63,64.63,7429.0,64.1709,64.2007,64.1709,64.1709,7429.0
2025-02-19 15:35:00,64.63,64.65,64.61,64.64,10976.0,64.1709,64.1908,64.1511,64.1808,10976.0
2025-02-19 15:40:00,64.64,64.65,64.63,64.63,7033.0,64.1808,64.1908,64.1709,64.1709,7033.0
2025-02-19 15:45:00,64.63,64.7,64.63,64.66,15215.0,64.1709,64.2404,64.1709,64.2007,15215.0
2025-02-19 15:50:00,64.67,64.8,64.67,64.8,36764.0,64.2106,64.3397,64.2106,64.3397,36764.0
2025-02-19 15:55:00,64.82,64.86,64.81,64.83,34706.0,64.3596,64.3993,64.3496,64.3695,34706.0
2025-02-20 09:30:00,64.94,65.23,64.65,64.65,25187.0,64.4787,64.7667,64.1908,64.1908,25187.0
2025-02-20 09:35:00,64.66,64.73,64.5,64.55,13336.0,64.2007,64.2702,64.0418,64.0915,13336.0
2025-02-20 09:40:00,64.55,64.62,64.42,64.46,10882.0,64.0915,64.161,63.9624,64.0021,10882.0
2025-02-20 09:45:00,64.48,64.58,64.45,64.56,11042.0,64.022,64.1213,63.9922,64.1014,11042.0
2025-02-20 09:50:00,64.59,64.63,64.52,64.62,13116.0,64.1312,64.1709,64.0617,64.161,13116.0
2025-02-20 09:55:00,64.62,64.68,64.56,64.58,29937.0,64.161,64.2206,64.1014,64.1213,29937.0
2025-02-20 10:00:00,64.56,64.58,64.48,64.54,29761.0,64.1014,64.1213,64.022,64.0816,29761.0
2025-02-20 10:05:00,64.55,64.58,64.41,64.46,17378.0,64.0915,64.1213,63.9525,64.0021,17378.0
2025-02-20 10:10:00,64.47,64.54,64.43,64.47,10258.0,64.0121,64.0816,63.9723,64.0121,10258.0
2025-02-20 10:15:00,64.47,64.56,64.45,64.54,8173.0,64.0121,64.1014,63.9922,64.0816,8173.0
2025-02-20 10:20:00,64.54,64.59,64.52,64.53,10156.0,64.0816,64.1312,64.0617,64.0716,10156.0
2025-02-20 10:25:00,64.53,64.59,64.49,64.56,5700.0,64.0716,64.1312,64.0319,64.1014,5700.0
2025-02-20 10:30:00,64.55,64.56,64.46,64.48,6709.0,64.0915,64.1014,64.0021,64.022,6709.0
2025-02-20 10:35:00,64.47,64.47,64.34,64.4,6369.0,64.0121,64.0121,63.883,63.9426,6369.0
2025-02-20 10:40:00,64.39,64.4,64.32,64.33,6160.0,63.9326,63.9426,63.8631,63.873,6160.0
2025-02-20 10:45:00,64.33,64.34,64.3,64.31,6323.0,63.873,63.883,63.8433,63.8532,6323.0
2025-02-20 10:50:00,64.32,64.34,64.28,64.32,4500.0,63.8631,63.883,63.8234,63.8631,4500.0
2025-02-20 10:55:00,64.31,64.33,64.29,64.32,5450.0,63.8532,63.873,63.8333,63.8631,5450.0
2025-02-20 11:00:00,64.35,64.35,64.32,64.34,5867.0,63.8929,63.8929,63.8631,63.883,5867.0
2025-02-20 11:05:00,64.34,64.4,64.32,64.39,8716.0,63.883,63.9426,63.8631,63.9326,8716.0
2025-02-20 11:10:00,64.41,64.45,64.39,64.4,15379.0,63.9525,63.9922,63.9326,63.9426,15379.0
2025-02-20 11:15:00,64.39,64.45,64.39,64.45,9702.0,63.9326,63.9922,63.9326,63.9922,9702.0
2025-02-20 11:20:00,64.48,64.52,64.46,64.51,7527.0,64.022,64.0617,64.0021,64.0518,7527.0
2025-02-20 11:25:00,64.51,64.56,64.5,64.55,10886.0,64.0518,64.1014,64.0418,64.0915,10886.0
2025-02-20 11:30:00,64.54,64.54,64.44,64.51,5479.0,64.0816,64.0816,63.9823,64.0518,5479.0
2025-02-20 11:35:00,64.53,64.58,64.52,64.54,10739.0,64.0716,64.1213,64.0617,64.0816,10739.0
2025-02-20 11:40:00,64.56,64.58,64.55,64.57,4777.0,64.1014,64.1213,64.0915,64.1113,4777.0
2025-02-20 11:45:00,64.56,64.58,64.51,64.51,5801.0,64.1014,64.1213,64.0518,64.0518,5801.0
2025-02-20 11:50:00,64.51,64.53,64.5,64.52,5953.0,64.0518,64.0716,64.0418,64.0617,5953.0
2025-02-20 11:55:00,64.52,64.52,64.5,64.5,5900.0,64.0617,64.0617,64.0418,64.0418,5900.0
2025-02-20 12:00:00,64.49,64.55,64.49,64.52,6980.0,64.0319,64.0915,64.0319,64.0617,6980.0
2025-02-20 12:05:00,64.52,64.53,64.39,64.39,7000.0,64.0617,64.0716,63.9326,63.9326,7000.0
2025-02-20 12:10:00,64.39,64.4,64.37,64.4,6507.0,63.9326,63.9426,63.9128,63.9426,6507.0
2025-02-20 12:15:00,64.4,64.44,64.4,64.41,3097.0,63.9426,63.9823,63.9426,63.9525,3097.0
2025-02-20 12:20:00,64.42,64.48,64.42,64.47,5036.0,63.9624,64.022,63.9624,64.0121,5036.0
2025-02-20 12:25:00,64.46,64.47,64.37,64.37,3195.0,64.0021,64.0121,63.9128,63.9128,3195.0
2025-02-20 12:30:00,64.37,64.42,64.33,64.42,3006.0,63.9128,63.9624,63.873,63.9624,3006.0
2025-02-20 12:35:00,64.42,64.42,64.38,64.38,4348.0,63.9624,63.9624,63.9227,63.9227,4348.0
2025-02-20 12:40:00,64.37,64.39,64.36,64.38,4783.0,63.9128,63.9326,63.9028,63.9227,4783.0
2025-02-20 12:45:00,64.38,64.38,64.35,64.35,5717.0,63.9227,63.9227,63.8929,63.8929,5717.0
2025-02-20 12:50:00,64.34,64.35,64.33,64.34,5650.0,63.883,63.8929,63.873,63.883,5650.0
2025-02-20 12:55:00,64.33,64.36,64.31,64.33,9740.0,63.873,63.9028,63.8532,63.873,9740.0
2025-02-20 13:00:00,64.33,64.33,64.29,64.3,5269.0,63.873,63.873,63.8333,63.8433,5269.0
2025-02-20 13:05:00,64.3,64.3,64.28,64.29,8272.0,63.8433,63.8433,63.8234,63.8333,8272.0
2025-02-20 13:10:00,64.29,64.39,64.28,64.39,4042.0,63.8333,63.9326,63.8234,63.9326,4042.0
2025-02-20 13:15:00,64.38,64.38,64.33,64.33,1317.0,63.9227,63.9227,63.873,63.873,1317.0
2025-02-20 13:20:00,64.34,64.35,64.29,64.29,4530.0,63.883,63.8929,63.8333,63.8333,4530.0
2025-02-20 13:25:00,64.29,64.31,64.29,64.31,2135.0,63.8333,63.8532,63.8333,63.8532,2135.0
2025-02-20 13:30:00,64.3,64.36,64.3,64.36,5298.0,63.8433,63.9028,63.8433,63.9028,5298.0
2025-02-20 13:35:00,64.35,64.35,64.32,64.35,5346.0,63.8929,63.8929,63.8631,63.8929,5346.0
2025-02-20 13:40:00,64.36,64.36,64.33,64.36,2444.0,63.9028,63.9028,63.873,63.9028,2444.0
2025-02-20 13:45:00,64.36,64.38,64.31,64.31,6161.0,63.9028,63.9227,63.8532,63.8532,6161.0
2025-02-20 13:50:00,64.31,64.33,64.31,64.31,3972.0,63.8532,63.873,63.8532,63.8532,3972.0
2025-02-20 13:55:00,64.32,64.32,64.27,64.29,5212.0,63.8631,63.8631,63.8135,63.8333,5212.0
2025-02-20 14:00:00,64.3,64.3,64.3,64.3,2693.0,63.8433,63.8433,63.8433,63.8433,2693.0
2025-02-20 14:05:00,64.31,64.36,64.31,64.35,7415.0,63.8532,63.9028,63.8532,63.8929,7415.0
2025-02-20 14:10:00,64.35,64.39,64.35,64.37,7048.0,63.8929,63.9326,63.8929,63.9128,7048.0
2025-02-20 14:15:00,64.37,64.38,64.36,64.37,5182.0,63.9128,63.9227,63.9028,63.9128,5182.0
2025-02-20 14:20:00,64.39,64.42,64.39,64.42,5324.0,63.9326,63.9624,63.9326,63.9624,5324.0
2025-02-20 14:25:00,64.4,64.4,64.37,64.38,2650.0,63.9426,63.9426,63.9128,63.9227,2650.0
2025-02-20 14:30:00,64.37,64.38,64.35,64.36,7463.0,63.9128,63.9227,63.8929,63.9028,7463.0
2025-02-20 14:35:00,64.35,64.35,64.31,64.32,6915.0,63.8929,63.8929,63.8532,63.8631,6915.0
2025-02-20 14:40:00,64.31,64.36,64.31,64.35,13230.0,63.8532,63.9028,63.8532,63.8929,13230.0
2025-02-20 14:45:00,64.36,64.41,64.36,64.41,8417.0,63.9028,63.9525,63.9028,63.9525,8417.0
2025-02-20 14:50:00,64.42,64.43,64.37,64.38,7831.0,63.9624,63.9723,63.9128,63.9227,7831.0
2025-02-20 14:55:00,64.37,64.38,64.36,64.36,4561.0,63.9128,63.9227,63.9028,63.9028,4561.0
2025-02-20 15:00:00,64.37,64.37,64.31,64.31,5094.0,63.9128,63.9128,63.8532,63.8532,5094.0
2025-02-20 15:05:00,64.31,64.31,64.29,64.29,10056.0,63.8532,63.8532,63.8333,63.8333,10056.0
2025-02-20 15:10:00,64.3,64.3,64.28,64.29,9231.0,63.8433,63.8433,63.8234,63.8333,9231.0
2025-02-20 15:15:00,64.3,64.36,64.3,64.35,4498.0,63.8433,63.9028,63.8433,63.8929,4498.0
2025-02-20 15:20:00,64.36,64.39,64.36,64.37,4551.0,63.9028,63.9326,63.9028,63.9128,4551.0
2025-02-20 15:25:00,64.37,64.37,64.35,64.36,8092.0,63.9128,63.9128,63.8929,63.9028,8092.0
2025-02-20 15:30:00,64.35,64.35,64.33,64.34,12156.0,63.8929,63.8929,63.873,63.883,12156.0
2025-02-20 15:35:00,64.34,64.4,64.33,64.37,27609.0,63.883,63.9426,63.873,63.9128,27609.0
2025-02-20 15:40:00,64.37,64.4,64.36,64.4,19919.0,63.9128,63.9426,63.9028,63.9426,19919.0
2025-02-20 15:45:00,64.4,64.48,64.39,64.47,21622.0,63.9426,64.022,63.9326,64.0121,21622.0
2025-02-20 15:50:00,64.47,64.54,64.45,64.5,54487.0,64.0121,64.0816,63.9922,64.0418,54487.0
2025-02-20 15:55:00,64.5,64.67,64.49,64.66,91968.0,64.0418,64.2106,64.0319,64.2007,91968.0
2025-02-21 09:30:00,64.68,64.76,64.44,64.52,19817.0,64.2206,64.3,63.9823,64.0617,19817.0
2025-02-21 09:35:00,64.53,64.6,64.42,64.54,15899.0,64.0716,64.1411,63.9624,64.0816,15899.0
2025-02-21 09:40:00,64.55,64.64,64.53,64.54,9817.0,64.0915,64.1808,64.0716,64.0816,9817.0
2025-02-21 09:45:00,64.55,64.68,64.55,64.63,14235.0,64.0915,64.2206,64.0915,64.1709,14235.0
2025-02-21 09:50:00,64.64,64.68,64.57,64.65,10549.0,64.1808,64.2206,64.1113,64.1908,10549.0
2025-02-21 09:55:00,64.66,64.7,64.61,64.63,9808.0,64.2007,64.2404,64.1511,64.1709,9808.0
2025-02-21 10:00:00,64.62,64.63,64.53,64.57,12989.0,64.161,64.1709,64.0716,64.1113,12989.0
2025-02-21 10:05:00,64.56,64.58,64.46,64.56,9422.0,64.1014,64.1213,64.0021,64.1014,9422.0
2025-02-21 10:10:00,64.56,64.69,64.54,64.59,15801.0,64.1014,64.2305,64.0816,64.1312,15801.0
2025-02-21 10:15:00,64.59,64.62,64.56,64.56,8064.0,64.1312,64.161,64.1014,64.1014,8064.0
2025-02-21 10:20:00,64.56,64.56,64.39,64.45,12077.0,64.1014,64.1014,63.9326,63.9922,12077.0
2025-02-21 10:25:00,64.45,64.5,64.4,64.48,11639.0,63.9922,64.0418,63.9426,64.022,11639.0
2025-02-21 10:30:00,64.49,64.5,64.45,64.47,5208.0,64.0319,64.0418,63.9922,64.0121,5208.0
2025-02-21 10:35:00,64.48,64.66,64.48,64.66,16612.0,64.022,64.2007,64.022,64.2007,16612.0
2025-02-21 10:40:00,64.67,64.79,64.63,64.71,17547.0,64.2106,64.3298,64.1709,64.2503,17547.0
2025-02-21 10:45:00,64.71,64.81,64.71,64.76,40670.0,64.2503,64.3496,64.2503,64.3,40670.0
2025-02-21 10:50:00,64.76,64.76,64.61,64.7,20463.0,64.3,64.3,64.1511,64.2404,20463.0
2025-02-21 10:55:00,64.69,64.85,64.69,64.84,17407.0,64.2305,64.3894,64.2305,64.3794,17407.0
2025-02-21 11:00:00,64.85,64.9,64.8,64.86,18663.0,64.3894,64.439,64.3397,64.3993,18663.0
2025-02-21 11:05:00,64.87,64.92,64.82,64.84,29264.0,64.4092,64.4589,64.3596,64.3794,29264.0
2025-02-21 11:10:00,64.83,64.87,64.79,64.87,15349.0,64.3695,64.4092,64.3298,64.4092,15349.0
2025-02-21 11:15:00,64.87,64.92,64.8,64.84,15914.0,64.4092,64.4589,64.3397,64.3794,15914.0
2025-02-21 11:20:00,64.84,64.92,64.83,64.87,14214.0,64.3794,64.4589,64.3695,64.4092,14214.0
2025-02-21 11:25:00,64.86,64.87,64.8,64.86,15941.0,64.3993,64.4092,64.3397,64.3993,15941.0
2025-02-21 11:30:00,64.85,64.93,64.81,64.93,14469.0,64.3894,64.4688,64.3496,64.4688,14469.0
2025-02-21 11:35:00,64.93,64.96,64.89,64.93,12416.0,64.4688,64.4986,64.4291,64.4688,12416.0
2025-02-21 11:40:00,64.94,64.94,64.82,64.82,5590.0,64.4787,64.4787,64.3596,64.3596,5590.0
2025-02-21 11:45:00,64.8,64.83,64.77,64.77,4465.0,64.3397,64.3695,64.3099,64.3099,4465.0
2025-02-21 11:50:00,64.76,64.76,64.7,64.72,3178.0,64.3,64.3,64.2404,64.2603,3178.0
2025-02-21 11:55:00,64.73,64.8,64.73,64.76,5950.0,64.2702,64.3397,64.2702,64.3,5950.0
2025-02-21 12:00:00,64.76,64.78,64.73,64.73,3800.0,64.3,64.3199,64.2702,64.2702,3800.0
2025-02-21 12:05:00,64.73,64.75,64.7,64.7,5082.0,64.2702,64.2901,64.2404,64.2404,5082.0
2025-02-21 12:10:00,64.7,64.72,64.67,64.7,5938.0,64.2404,64.2603,64.2106,64.2404,5938.0
2025-02-21 12:15:00,64.69,64.72,64.65,64.66,9662.0,64.2305,64.2603,64.1908,64.2007,9662.0
2025-02-21 12:20:00,64.65,64.66,64.62,64.64,6636.0,64.1908,64.2007,64.161,64.1808,6636.0
2025-02-21 12:25:00,64.64,64.66,64.64,64.64,3155.0,64.1808,64.2007,64.1808,64.1808,3155.0
2025-02-21 12:30:00,64.65,64.7,64.62,64.68,6221.0,64.1908,64.2404,64.161,64.2206,6221.0
2025-02-21 12:35:00,64.67,64.71,64.59,64.6,8108.0,64.2106,64.2503,64.1312,64.1411,8108.0
2025-02-21 12:40:00,64.61,64.61,64.53,64.55,4900.0,64.1511,64.1511,64.0716,64.0915,4900.0
2025-02-21 12:45:00,64.54,64.54,64.51,64.53,6655.0,64.0816,64.0816,64.0518,64.0716,6655.0
2025-02-21 12:50:00,64.53,64.54,64.47,64.49,5300.0,64.0716,64.0816,64.0121,64.0319,5300.0
2025-02-21 12:55:00,64.49,64.5,64.38,64.42,7875.0,64.0319,64.0418,63.9227,63.9624,7875.0
2025-02-21 13:00:00,64.43,64.51,64.43,64.48,11645.0,63.9723,64.0518,63.9723,64.022,11645.0
2025-02-21 13:05:00,64.5,64.5,64.4,64.41,12258.0,64.0418,64.0418,63.9426,63.9525,12258.0
2025-02-21 13:10:00,64.41,64.5,64.41,64.49,20386.0,63.9525,64.0418,63.9525,64.0319,20386.0
2025-02-21 13:15:00,64.49,64.52,64.39,64.39,12236.0,64.0319,64.0617,63.9326,63.9326,12236.0
2025-02-21 13:20:00,64.39,64.39,64.33,64.33,8381.0,63.9326,63.9326,63.873,63.873,8381.0
2025-02-21 13:25:00,64.34,64.41,64.31,64.31,6066.0,63.883,63.9525,63.8532,63.8532,6066.0
2025-02-21 13:30:00,64.3,64.31,64.21,64.26,14207.0,63.8433,63.8532,63.7539,63.8035,14207.0
2025-02-21 13:35:00,64.26,64.27,64.17,64.19,9850.0,63.8035,63.8135,63.7142,63.734,9850.0
2025-02-21 13:40:00,64.19,64.26,64.19,64.24,5025.0,63.734,63.8035,63.734,63.7837,5025.0
2025-02-21 13:45:00,64.22,64.22,64.18,64.21,8214.0,63.7638,63.7638,63.7241,63.7539,8214.0
2025-02-21 13:50:00,64.21,64.24,64.17,64.2,6689.0,63.7539,63.7837,63.7142,63.744,6689.0
2025-02-21 13:55:00,64.19,64.19,64.08,64.1,9913.0,63.734,63.734,63.6248,63.6447,9913.0
2025-02-21 14:00:00,64.1,64.11,64.04,64.06,7578.0,63.6447,63.6546,63.5851,63.605,7578.0
2025-02-21 14:05:00,64.07,64.15,64.07,64.15,12789.0,63.6149,63.6943,63.6149,63.6943,12789.0
2025-02-21 14:10:00,64.15,64.17,64.09,64.15,8563.0,63.6943,63.7142,63.6348,63.6943,8563.0
2025-02-21 14:15:00,64.14,64.14,64.04,64.04,7170.0,63.6844,63.6844,63.5851,63.5851,7170.0
2025-02-21 14:20:00,64.03,64.03,63.98,64.03,8235.0,63.5752,63.5752,63.5255,63.5752,8235.0
2025-02-21 14:25:00,64.03,64.05,63.97,63.99,17652.0,63.5752,63.595,63.5156,63.5355,17652.0
2025-02-21 14:30:00,63.99,64.04,63.97,64.0,12527.0,63.5355,63.5851,63.5156,63.5454,12527.0
2025-02-21 14:35:00,64.0,64.04,63.98,64.03,7791.0,63.5454,63.5851,63.5255,63.5752,7791.0
2025-02-21 14:40:00,64.04,64.07,64.01,64.04,16826.0,63.5851,63.6149,63.5553,63.5851,16826.0
2025-02-21 14:45:00,64.05,64.05,63.97,63.97,6224.0,63.595,63.595,63.5156,63.5156,6224.0
2025-02-21 14:50:00,63.97,64.01,63.95,63.95,11800.0,63.5156,63.5553,63.4957,63.4957,11800.0
2025-02-21 14:55:00,63.96,64.02,63.96,63.98,11765.0,63.5057,63.5652,63.5057,63.5255,11765.0
2025-02-21 15:00:00,63.97,63.99,63.9,63.92,8636.0,63.5156,63.5355,63.4461,63.466,8636.0
2025-02-21 15:05:00,63.92,64.0,63.91,63.94,23724.0,63.466,63.5454,63.456,63.4858,23724.0
2025-02-21 15:10:00,63.95,63.95,63.88,63.9,11821.0,63.4957,63.4957,63.4262,63.4461,11821.0
2025-02-21 15:15:00,63.91,63.96,63.9,63.96,19503.0,63.456,63.5057,63.4461,63.5057,19503.0
2025-02-21 15:20:00,63.95,63.97,63.94,63.97,11841.0,63.4957,63.5156,63.4858,63.5156,11841.0
2025-02-21 15:25:00,63.96,63.99,63.95,63.99,11754.0,63.5057,63.5355,63.4957,63.5355,11754.0
2025-02-21 15:30:00,63.99,64.04,63.98,64.04,22848.0,63.5355,63.5851,63.5255,63.5851,22848.0
2025-02-21 15:35:00,64.05,64.05,64.03,64.04,13702.0,63.595,63.595,63.5752,63.5851,13702.0
2025-02-21 15:40:00,64.04,64.06,64.02,64.02,14928.0,63.5851,63.605,63.5652,63.5652,14928.0
2025-02-21 15:45:00,64.01,64.02,63.98,64.0,18359.0,63.5553,63.5652,63.5255,63.5454,18359.0
2025-02-21 15:50:00,64.0,64.07,63.93,64.04,31789.0,63.5454,63.6149,63.4759,63.5851,31789.0
2025-02-21 15:55:00,64.03,64.03,63.92,63.98,59626.0,63.5752,63.5752,63.466,63.5255,59626.0
2025-02-24 09:30:00,64.55,64.56,63.96,63.96,20481.0,64.0915,64.1014,63.5057,63.5057,20481.0
2025-02-24 09:35:00,63.99,64.03,63.77,63.99,18026.0,63.5355,63.5752,63.317,63.5355,18026.0
2025-02-24 09:40:00,63.99,64.06,63.9,64.02,16515.0,63.5355,63.605,63.4461,63.5652,16515.0
2025-02-24 09:45:00,64.02,64.06,63.77,63.78,12277.0,63.5652,63.605,63.317,63.327,12277.0
2025-02-24 09:50:00,63.8,63.87,63.76,63.81,14329.0,63.3468,63.4163,63.3071,63.3567,14329.0
2025-02-24 09:55:00,63.8,63.85,63.76,63.78,14918.0,63.3468,63.3965,63.3071,63.327,14918.0
2025-02-24 10:00:00,63.79,63.8,63.64,63.72,20602.0,63.3369,63.3468,63.1879,63.2674,20602.0
2025-02-24 10:05:00,63.72,63.9,63.69,63.74,20687.0,63.2674,63.4461,63.2376,63.2872,20687.0
2025-02-24 10:10:00,63.73,63.94,63.72,63.92,30361.0,63.2773,63.4858,63.2674,63.466,30361.0
2025-02-24 10:15:00,63.91,63.91,63.8,63.83,24701.0,63.456,63.456,63.3468,63.3766,24701.0
2025-02-24 10:20:00,63.83,63.84,63.74,63.76,13010.0,63.3766,63.3865,63.2872,63.3071,13010.0
2025-02-24 10:25:00,63.76,63.87,63.72,63.74,38921.0,63.3071,63.4163,63.2674,63.2872,38921.0
2025-02-24 10:30:00,63.74,63.79,63.72,63.74,13015.0,63.2872,63.3369,63.2674,63.2872,13015.0
2025-02-24 10:35:00,63.75,63.76,63.68,63.73,8671.0,63.2972,63.3071,63.2277,63.2773,8671.0
2025-02-24 10:40:00,63.73,63.75,63.68,63.69,6458.0,63.2773,63.2972,63.2277,63.2376,6458.0
2025-02-24 10:45:00,63.68,63.71,63.58,63.64,14458.0,63.2277,63.2575,63.1284,63.1879,14458.0
2025-02-24 10:50:00,63.66,63.67,63.59,63.61,5300.0,63.2078,63.2177,63.1383,63.1582,5300.0
2025-02-24 10:55:00,63.6,63.64,63.57,63.64,10630.0,63.1482,63.1879,63.1184,63.1879,10630.0
2025-02-24 11:00:00,63.65,63.65,63.56,63.57,9379.0,63.1979,63.1979,63.1085,63.1184,9379.0
2025-02-24 11:05:00,63.59,63.61,63.54,63.54,9734.0,63.1383,63.1582,63.0887,63.0887,9734.0
2025-02-24 11:10:00,63.53,63.56,63.51,63.52,15057.0,63.0787,63.1085,63.0589,63.0688,15057.0
2025-02-24 11:15:00,63.51,63.63,63.44,63.56,12177.0,63.0589,63.178,62.9894,63.1085,12177.0
2025-02-24 11:20:00,63.59,63.61,63.53,63.58,5200.0,63.1383,63.1582,63.0787,63.1284,5200.0
2025-02-24 11:25:00,63.57,63.68,63.56,63.67,4895.0,63.1184,63.2277,63.1085,63.2177,4895.0
2025-02-24 11:30:00,63.66,63.67,63.62,63.67,3749.0,63.2078,63.2177,63.1681,63.2177,3749.0
2025-02-24 11:35:00,63.67,63.68,63.51,63.52,9856.0,63.2177,63.2277,63.0589,63.0688,9856.0
2025-02-24 11:40:00,63.49,63.56,63.44,63.44,5157.0,63.039,63.1085,62.9894,62.9894,5157.0
2025-02-24 11:45:00,63.46,63.5,63.44,63.46,6273.0,63.0092,63.0489,62.9894,63.0092,6273.0
2025-02-24 11:50:00,63.46,63.46,63.38,63.4,4963.0,63.0092,63.0092,62.9298,62.9497,4963.0
2025-02-24 11:55:00,63.4,63.42,63.39,63.4,3960.0,62.9497,62.9695,62.9397,62.9497,3960.0
2025-02-24 12:00:00,63.4,63.55,63.4,63.55,3621.0,62.9497,63.0986,62.9497,63.0986,3621.0
2025-02-24 12:05:00,63.56,63.58,63.51,63.55,4809.0,63.1085,63.1284,63.0589,63.0986,4809.0
2025-02-24 12:10:00,63.54,63.54,63.52,63.53,5496.0,63.0887,63.0887,63.0688,63.0787,5496.0
2025-02-24 12:15:00,63.52,63.59,63.51,63.59,7762.0,63.0688,63.1383,63.0589,63.1383,7762.0
2025-02-24 12:20:00,63.6,63.64,63.57,63.61,6140.0,63.1482,63.1879,63.1184,63.1582,6140.0
2025-02-24 12:25:00,63.6,63.63,63.51,63.51,3552.0,63.1482,63.178,63.0589,63.0589,3552.0
2025-02-24 12:30:00,63.5,63.5,63.45,63.48,1600.0,63.0489,63.0489,62.9993,63.0291,1600.0
2025-02-24 12:35:00,63.5,63.52,63.47,63.48,3750.0,63.0489,63.0688,63.0192,63.0291,3750.0
2025-02-24 12:40:00,63.48,63.49,63.47,63.48,3100.0,63.0291,63.039,63.0192,63.0291,3100.0
2025-02-24 12:45:00,63.48,63.51,63.45,63.45,2223.0,63.0291,63.0589,62.9993,62.9993,2223.0
2025-02-24 12:50:00,63.44,63.45,63.38,63.39,7133.0,62.9894,62.9993,62.9298,62.9397,7133.0
2025-02-24 12:55:00,63.39,63.41,63.32,63.32,4526.0,62.9397,62.9596,62.8702,62.8702,4526.0
2025-02-24 13:00:00,63.31,63.33,63.3,63.31,5999.0,62.8603,62.8802,62.8504,62.8603,5999.0
2025-02-24 13:05:00,63.31,63.34,63.3,63.33,4811.0,62.8603,62.8901,62.8504,62.8802,4811.0
2025-02-24 13:10:00,63.35,63.36,63.29,63.31,8465.0,62.9,62.9099,62.8404,62.8603,8465.0
2025-02-24 13:15:00,63.33,63.39,63.33,63.36,5842.0,62.8802,62.9397,62.8802,62.9099,5842.0
2025-02-24 13:20:00,63.36,63.36,63.34,63.36,2950.0,62.9099,62.9099,62.8901,62.9099,2950.0
2025-02-24 13:25:00,63.38,63.41,63.38,63.38,5160.0,62.9298,62.9596,62.9298,62.9298,5160.0
2025-02-24 13:30:00,63.37,63.39,63.37,63.38,3764.0,62.9199,62.9397,62.9199,62.9298,3764.0
2025-02-24 13:35:00,63.38,63.41,63.37,63.38,4888.0,62.9298,62.9596,62.9199,62.9298,4888.0
2025-02-24 13:40:00,63.38,63.41,63.37,63.38,3867.0,62.9298,62.9596,62.9199,62.9298,3867.0
2025-02-24 13:45:00,63.38,63.39,63.35,63.38,5220.0,62.9298,62.9397,62.9,62.9298,5220.0
2025-02-24 13:50:00,63.38,63.38,63.37,63.37,2029.0,62.9298,62.9298,62.9199,62.9199,2029.0
2025-02-24 13:55:00,63.36,63.4,63.34,63.4,3723.0,62.9099,62.9497,62.8901,62.9497,3723.0
2025-02-24 14:00:00,63.4,63.46,63.4,63.46,1543.0,62.9497,63.0092,62.9497,63.0092,1543.0
2025-02-24 14:05:00,63.47,63.47,63.38,63.41,1817.0,63.0192,63.0192,62.9298,62.9596,1817.0
2025-02-24 14:10:00,63.42,63.42,63.35,63.38,3552.0,62.9695,62.9695,62.9,62.9298,3552.0
2025-02-24 14:15:00,63.36,63.38,63.34,63.34,3482.0,62.9099,62.9298,62.8901,62.8901,3482.0
2025-02-24 14:20:00,63.35,63.39,63.35,63.36,3690.0,62.9,62.9397,62.9,62.9099,3690.0
2025-02-24 14:25:00,63.37,63.39,63.37,63.38,3040.0,62.9199,62.9397,62.9199,62.9298,3040.0
2025-02-24 14:30:00,63.39,63.41,63.38,63.39,5893.0,62.9397,62.9596,62.9298,62.9397,5893.0
2025-02-24 14:35:00,63.39,63.39,63.31,63.33,3702.0,62.9397,62.9397,62.8603,62.8802,3702.0
2025-02-24 14:40:00,63.34,63.35,63.33,63.35,4290.0,62.8901,62.9,62.8802,62.9,4290.0
2025-02-24 14:45:00,63.34,63.35,63.31,63.34,3344.0,62.8901,62.9,62.8603,62.8901,3344.0
2025-02-24 14:50:00,63.33,63.37,63.28,63.29,5532.0,62.8802,62.9199,62.8305,62.8404,5532.0
2025-02-24 14:55:00,63.28,63.3,63.26,63.3,2120.0,62.8305,62.8504,62.8106,62.8504,2120.0
2025-02-24 15:00:00,63.32,63.37,63.3,63.37,3752.0,62.8702,62.9199,62.8504,62.9199,3752.0
2025-02-24 15:05:00,63.38,63.38,63.32,63.36,6844.0,62.9298,62.9298,62.8702,62.9099,6844.0
2025-02-24 15:10:00,63.35,63.35,63.3,63.34,6030.0,62.9,62.9,62.8504,62.8901,6030.0
2025-02-24 15:15:00,63.33,63.38,63.32,63.34,7427.0,62.8802,62.9298,62.8702,62.8901,7427.0
2025-02-24 15:20:00,63.36,63.38,63.33,63.33,7927.0,62.9099,62.9298,62.8802,62.8802,7927.0
2025-02-24 15:25:00,63.32,63.33,63.28,63.28,7529.0,62.8702,62.8802,62.8305,62.8305,7529.0
2025-02-24 15:30:00,63.29,63.3,63.27,63.27,12625.0,62.8404,62.8504,62.8206,62.8206,12625.0
2025-02-24 15:35:00,63.28,63.33,63.27,63.28,9996.0,62.8305,62.8802,62.8206,62.8305,9996.0
2025-02-24 15:40:00,63.28,63.29,63.26,63.28,7152.0,62.8305,62.8404,62.8106,62.8305,7152.0
2025-02-24 15:45:00,63.28,63.32,63.28,63.29,18070.0,62.8305,62.8702,62.8305,62.8404,18070.0
2025-02-24 15:50:00,63.28,63.38,63.15,63.2,39140.0,62.8305,62.9298,62.7014,62.7511,39140.0
2025-02-24 15:55:00,63.21,63.3,63.2,63.25,73801.0,62.761,62.8504,62.7511,62.8007,73801.0
2025-02-25 09:30:00,64.56,64.61,63.33,63.55,50267.0,64.1014,64.1511,62.8802,63.0986,50267.0
2025-02-25 09:35:00,63.52,63.65,63.37,63.6,19444.0,63.0688,63.1979,62.9199,63.1482,19444.0
2025-02-25 09:40:00,63.58,63.6,63.4,63.46,22863.0,63.1284,63.1482,62.9497,63.0092,22863.0
2025-02-25 09:45:00,63.47,63.62,63.42,63.54,19582.0,63.0192,63.1681,62.9695,63.0887,19582.0
2025-02-25 09:50:00,63.54,63.69,63.49,63.62,24954.0,63.0887,63.2376,63.039,63.1681,24954.0
2025-02-25 09:55:00,63.6,63.85,63.53,63.81,17888.0,63.1482,63.3965,63.0787,63.3567,17888.0
2025-02-25 10:00:00,63.81,63.89,63.62,63.88,22302.0,63.3567,63.4362,63.1681,63.4262,22302.0
2025-02-25 10:05:00,63.89,63.91,63.66,63.89,16960.0,63.4362,63.456,63.2078,63.4362,16960.0
2025-02-25 10:10:00,63.87,63.98,63.84,63.9,15883.0,63.4163,63.5255,63.3865,63.4461,15883.0
2025-02-25 10:15:00,63.9,63.97,63.81,63.92,12996.0,63.4461,63.5156,63.3567,63.466,12996.0
2025-02-25 10:20:00,63.92,63.93,63.77,63.8,22722.0,63.466,63.4759,63.317,63.3468,22722.0
2025-02-25 10:25:00,63.79,63.88,63.78,63.83,10040.0,63.3369,63.4262,63.327,63.3766,10040.0
2025-02-25 10:30:00,63.83,63.9,63.75,63.9,13736.0,63.3766,63.4461,63.2972,63.4461,13736.0
2025-02-25 10:35:00,63.92,63.95,63.81,63.9,13497.0,63.466,63.4957,63.3567,63.4461,13497.0
2025-02-25 10:40:00,63.91,63.91,63.82,63.86,22607.0,63.456,63.456,63.3667,63.4064,22607.0
2025-02-25 10:45:00,63.84,63.85,63.77,63.84,13270.0,63.3865,63.3965,63.317,63.3865,13270.0
2025-02-25 10:50:00,63.83,63.9,63.77,63.88,14493.0,63.3766,63.4461,63.317,63.4262,14493.0
2025-02-25 10:55:00,63.88,63.91,63.77,63.77,9046.0,63.4262,63.456,63.317,63.317,9046.0
2025-02-25 11:00:00,63.76,63.77,63.65,63.7,13715.0,63.3071,63.317,63.1979,63.2475,13715.0
2025-02-25 11:05:00,63.69,63.78,63.69,63.77,6720.0,63.2376,63.327,63.2376,63.317,6720.0
2025-02-25 11:10:00,63.78,63.97,63.78,63.96,8205.0,63.327,63.5156,63.327,63.5057,8205.0
2025-02-25 11:15:00,63.94,64.03,63.9,64.03,9360.0,63.4858,63.5752,63.4461,63.5752,9360.0
2025-02-25 11:20:00,64.03,64.06,63.98,63.98,8125.0,63.5752,63.605,63.5255,63.5255,8125.0
2025-02-25 11:25:00,63.99,64.0,63.87,63.97,10047.0,63.5355,63.5454,63.4163,63.5156,10047.0
2025-02-25 11:30:00,63.98,64.02,63.81,63.91,16783.0,63.5255,63.5652,63.3567,63.456,16783.0
2025-02-25 11:35:00,63.91,63.99,63.89,63.99,9118.0,63.456,63.5355,63.4362,63.5355,9118.0
2025-02-25 11:40:00,63.98,63.98,63.9,63.91,7850.0,63.5255,63.5255,63.4461,63.456,7850.0
2025-02-25 11:45:00,63.91,64.06,63.91,64.06,9500.0,63.456,63.605,63.456,63.605,9500.0
2025-02-25 11:50:00,64.06,64.09,64.0,64.02,5854.0,63.605,63.6348,63.5454,63.5652,5854.0
2025-02-25 11:55:00,64.02,64.17,64.0,64.15,16644.0,63.5652,63.7142,63.5454,63.6943,16644.0
2025-02-25 12:00:00,64.16,64.18,64.09,64.11,5590.0,63.7043,63.7241,63.6348,63.6546,5590.0
2025-02-25 12:05:00,64.12,64.18,64.11,64.17,6049.0,63.6645,63.7241,63.6546,63.7142,6049.0
2025-02-25 12:10:00,64.19,64.23,64.15,64.2,5015.0,63.734,63.7738,63.6943,63.744,5015.0
2025-02-25 12:15:00,64.22,64.25,64.17,64.2,4982.0,63.7638,63.7936,63.7142,63.744,4982.0
2025-02-25 12:20:00,64.19,64.19,64.11,64.15,9025.0,63.734,63.734,63.6546,63.6943,9025.0
2025-02-25 12:25:00,64.14,64.26,64.14,64.24,12139.0,63.6844,63.8035,63.6844,63.7837,12139.0
2025-02-25 12:30:00,64.25,64.31,64.22,64.25,7185.0,63.7936,63.8532,63.7638,63.7936,7185.0
2025-02-25 12:35:00,64.24,64.31,64.22,64.29,5978.0,63.7837,63.8532,63.7638,63.8333,5978.0
2025-02-25 12:40:00,64.29,64.33,64.27,64.32,6032.0,63.8333,63.873,63.8135,63.8631,6032.0
2025-02-25 12:45:00,64.33,64.34,64.31,64.32,7792.0,63.873,63.883,63.8532,63.8631,7792.0
2025-02-25 12:50:00,64.33,64.39,64.31,64.38,7129.0,63.873,63.9326,63.8532,63.9227,7129.0
2025-02-25 12:55:00,64.39,64.42,64.38,64.41,6872.0,63.9326,63.9624,63.9227,63.9525,6872.0
2025-02-25 13:00:00,64.42,64.44,64.39,64.42,11930.0,63.9624,63.9823,63.9326,63.9624,11930.0
2025-02-25 13:05:00,64.42,64.43,64.4,64.41,4628.0,63.9624,63.9723,63.9426,63.9525,4628.0
2025-02-25 13:10:00,64.42,64.42,64.3,64.31,7428.0,63.9624,63.9624,63.8433,63.8532,7428.0
2025-02-25 13:15:00,64.31,64.38,64.3,64.32,5578.0,63.8532,63.9227,63.8433,63.8631,5578.0
2025-02-25 13:20:00,64.31,64.35,64.29,64.29,6404.0,63.8532,63.8929,63.8333,63.8333,6404.0
2025-02-25 13:25:00,64.3,64.3,64.2,64.2,5613.0,63.8433,63.8433,63.744,63.744,5613.0
2025-02-25 13:30:00,64.2,64.26,64.17,64.22,10845.0,63.744,63.8035,63.7142,63.7638,10845.0
2025-02-25 13:35:00,64.21,64.31,64.21,64.31,11702.0,63.7539,63.8532,63.7539,63.8532,11702.0
2025-02-25 13:40:00,64.31,64.33,64.26,64.3,9077.0,63.8532,63.873,63.8035,63.8433,9077.0
2025-02-25 13:45:00,64.29,64.31,64.26,64.26,9274.0,63.8333,63.8532,63.8035,63.8035,9274.0
2025-02-25 13:50:00,64.28,64.28,64.23,64.25,8100.0,63.8234,63.8234,63.7738,63.7936,8100.0
2025-02-25 13:55:00,64.24,64.25,64.17,64.17,4873.0,63.7837,63.7936,63.7142,63.7142,4873.0
2025-02-25 14:00:00,64.16,64.2,64.13,64.14,6953.0,63.7043,63.744,63.6745,63.6844,6953.0
2025-02-25 14:05:00,64.14,64.14,64.1,64.14,8208.0,63.6844,63.6844,63.6447,63.6844,8208.0
2025-02-25 14:10:00,64.13,64.14,64.1,64.11,6760.0,63.6745,63.6844,63.6447,63.6546,6760.0
2025-02-25 14:15:00,64.11,64.2,64.1,64.19,9035.0,63.6546,63.744,63.6447,63.734,9035.0
2025-02-25 14:20:00,64.18,64.18,64.13,64.15,4440.0,63.7241,63.7241,63.6745,63.6943,4440.0
2025-02-25 14:25:00,64.17,64.17,64.08,64.08,6154.0,63.7142,63.7142,63.6248,63.6248,6154.0
2025-02-25 14:30:00,64.09,64.16,64.08,64.15,9273.0,63.6348,63.7043,63.6248,63.6943,9273.0
2025-02-25 14:35:00,64.13,64.28,64.13,64.28,17644.0,63.6745,63.8234,63.6745,63.8234,17644.0
2025-02-25 14:40:00,64.29,64.32,64.26,64.29,8592.0,63.8333,63.8631,63.8035,63.8333,8592.0
2025-02-25 14:45:00,64.28,64.28,64.2,64.22,9957.0,63.8234,63.8234,63.744,63.7638,9957.0
2025-02-25 14:50:00,64.21,64.28,64.21,64.28,8649.0,63.7539,63.8234,63.7539,63.8234,8649.0
2025-02-25 14:55:00,64.29,64.31,64.27,64.28,4200.0,63.8333,63.8532,63.8135,63.8234,4200.0
2025-02-25 15:00:00,64.31,64.33,64.29,64.33,6321.0,63.8532,63.873,63.8333,63.873,6321.0
2025-02-25 15:05:00,64.34,64.36,64.29,64.29,8566.0,63.883,63.9028,63.8333,63.8333,8566.0
2025-02-25 15:10:00,64.3,64.31,64.25,64.31,11512.0,63.8433,63.8532,63.7936,63.8532,11512.0
2025-02-25 15:15:00,64.3,64.35,64.3,64.31,6487.0,63.8433,63.8929,63.8433,63.8532,6487.0
2025-02-25 15:20:00,64.31,64.42,64.31,64.41,8252.0,63.8532,63.9624,63.8532,63.9525,8252.0
2025-02-25 15:25:00,64.4,64.4,64.33,64.35,9478.0,63.9426,63.9426,63.873,63.8929,9478.0
2025-02-25 15:30:00,64.36,64.4,64.33,64.4,18295.0,63.9028,63.9426,63.873,63.9426,18295.0
2025-02-25 15:35:00,64.41,64.41,64.25,64.25,22850.0,63.9525,63.9525,63.7936,63.7936,22850.0
2025-02-25 15:40:00,64.26,64.26,64.19,64.22,16015.0,63.8035,63.8035,63.734,63.7638,16015.0
2025-02-25 15:45:00,64.22,64.25,64.17,64.24,38903.0,63.7638,63.7936,63.7142,63.7837,38903.0
2025-02-25 15:50:00,64.23,64.33,64.18,64.25,44488.0,63.7738,63.873,63.7241,63.7936,44488.0
2025-02-25 15:55:00,64.27,64.34,64.2,64.3,76333.0,63.8135,63.883,63.744,63.8433,76333.0
2025-02-26 09:30:00,64.1,64.24,64.03,64.19,9954.0,63.6447,63.7837,63.5752,63.734,9954.0
2025-02-26 09:35:00,64.16,64.26,64.1,64.23,9603.0,63.7043,63.8035,63.6447,63.7738,9603.0
2025-02-26 09:40:00,64.17,64.34,64.17,64.32,7117.0,63.7142,63.883,63.7142,63.8631,7117.0
2025-02-26 09:45:00,64.31,64.33,64.14,64.21,7744.0,63.8532,63.873,63.6844,63.7539,7744.0
2025-02-26 09:50:00,64.26,64.34,64.23,64.33,10338.0,63.8035,63.883,63.7738,63.873,10338.0
2025-02-26 09:55:00,64.31,64.36,64.24,64.35,7411.0,63.8532,63.9028,63.7837,63.8929,7411.0
2025-02-26 10:00:00,64.33,64.45,64.33,64.44,6060.0,63.873,63.9922,63.873,63.9823,6060.0
2025-02-26 10:05:00,64.43,64.46,64.39,64.46,4804.0,63.9723,64.0021,63.9326,64.0021,4804.0
2025-02-26 10:10:00,64.47,64.47,64.39,64.47,6645.0,64.0121,64.0121,63.9326,64.0121,6645.0
2025-02-26 10:15:00,64.45,64.58,64.45,64.57,13221.0,63.9922,64.1213,63.9922,64.1113,13221.0
2025-02-26 10:20:00,64.6,64.64,64.57,64.63,9600.0,64.1411,64.1808,64.1113,64.1709,9600.0
2025-02-26 10:25:00,64.64,64.64,64.55,64.59,10333.0,64.1808,64.1808,64.0915,64.1312,10333.0
2025-02-26 10:30:00,64.59,64.63,64.53,64.6,10243.0,64.1312,64.1709,64.0716,64.1411,10243.0
2025-02-26 10:35:00,64.61,64.7,64.61,64.63,11204.0,64.1511,64.2404,64.1511,64.1709,11204.0
2025-02-26 10:40:00,64.64,64.66,64.55,64.65,7852.0,64.1808,64.2007,64.0915,64.1908,7852.0
2025-02-26 10:45:00,64.64,64.68,64.62,64.66,6950.0,64.1808,64.2206,64.161,64.2007,6950.0
2025-02-26 10:50:00,64.66,64.77,64.66,64.76,13040.0,64.2007,64.3099,64.2007,64.3,13040.0
2025-02-26 10:55:00,64.75,64.75,64.62,64.65,6080.0,64.2901,64.2901,64.161,64.1908,6080.0
2025-02-26 11:00:00,64.64,64.65,64.59,64.62,5956.0,64.1808,64.1908,64.1312,64.161,5956.0
2025-02-26 11:05:00,64.62,64.78,64.62,64.73,10628.0,64.161,64.3199,64.161,64.2702,10628.0
2025-02-26 11:10:00,64.72,64.73,64.6,64.63,9168.0,64.2603,64.2702,64.1411,64.1709,9168.0
2025-02-26 11:15:00,64.63,64.71,64.6,64.69,5850.0,64.1709,64.2503,64.1411,64.2305,5850.0
2025-02-26 11:20:00,64.7,64.71,64.6,64.69,6015.0,64.2404,64.2503,64.1411,64.2305,6015.0
2025-02-26 11:25:00,64.68,64.69,64.59,64.59,5291.0,64.2206,64.2305,64.1312,64.1312,5291.0
2025-02-26 11:30:00,64.58,64.59,64.52,64.59,4200.0,64.1213,64.1312,64.0617,64.1312,4200.0
2025-02-26 11:35:00,64.6,64.66,64.6,64.63,6746.0,64.1411,64.2007,64.1411,64.1709,6746.0
2025-02-26 11:40:00,64.63,64.64,64.52,64.56,6597.0,64.1709,64.1808,64.0617,64.1014,6597.0
2025-02-26 11:45:00,64.56,64.59,64.54,64.56,5711.0,64.1014,64.1312,64.0816,64.1014,5711.0
2025-02-26 11:50:00,64.55,64.66,64.55,64.66,6402.0,64.0915,64.2007,64.0915,64.2007,6402.0
2025-02-26 11:55:00,64.66,64.66,64.54,64.56,8304.0,64.2007,64.2007,64.0816,64.1014,8304.0
2025-02-26 12:00:00,64.54,64.65,64.54,64.65,6264.0,64.0816,64.1908,64.0816,64.1908,6264.0
2025-02-26 12:05:00,64.67,64.67,64.61,64.62,4806.0,64.2106,64.2106,64.1511,64.161,4806.0
2025-02-26 12:10:00,64.62,64.66,64.62,64.65,3317.0,64.161,64.2007,64.161,64.1908,3317.0
2025-02-26 12:15:00,64.65,64.67,64.6,64.66,7321.0,64.1908,64.2106,64.1411,64.2007,7321.0
2025-02-26 12:20:00,64.67,64.69,64.64,64.66,4974.0,64.2106,64.2305,64.1808,64.2007,4974.0
2025-02-26 12:25:00,64.67,64.67,64.61,64.64,6269.0,64.2106,64.2106,64.1511,64.1808,6269.0
2025-02-26 12:30:00,64.64,64.66,64.56,64.58,4609.0,64.1808,64.2007,64.1014,64.1213,4609.0
2025-02-26 12:35:00,64.57,64.59,64.5,64.5,6800.0,64.1113,64.1312,64.0418,64.0418,6800.0
2025-02-26 12:40:00,64.49,64.51,64.42,64.5,4540.0,64.0319,64.0518,63.9624,64.0418,4540.0
2025-02-26 12:45:00,64.5,64.52,64.46,64.47,7336.0,64.0418,64.0617,64.0021,64.0121,7336.0
2025-02-26 12:50:00,64.46,64.46,64.37,64.42,5732.0,64.0021,64.0021,63.9128,63.9624,5732.0
2025-02-26 12:55:00,64.39,64.39,64.28,64.29,6811.0,63.9326,63.9326,63.8234,63.8333,6811.0
2025-02-26 13:00:00,64.3,64.36,64.28,64.36,7444.0,63.8433,63.9028,63.8234,63.9028,7444.0
2025-02-26 13:05:00,64.36,64.38,64.31,64.34,7907.0,63.9028,63.9227,63.8532,63.883,7907.0
2025-02-26 13:10:00,64.38,64.39,64.33,64.33,5230.0,63.9227,63.9326,63.873,63.873,5230.0
2025-02-26 13:15:00,64.33,64.34,64.28,64.33,4570.0,63.873,63.883,63.8234,63.873,4570.0
2025-02-26 13:20:00,64.32,64.33,64.29,64.29,3200.0,63.8631,63.873,63.8333,63.8333,3200.0
2025-02-26 13:25:00,64.28,64.29,64.15,64.15,6645.0,63.8234,63.8333,63.6943,63.6943,6645.0
2025-02-26 13:30:00,64.15,64.17,64.14,64.17,4644.0,63.6943,63.7142,63.6844,63.7142,4644.0
2025-02-26 13:35:00,64.15,64.18,64.13,64.13,6002.0,63.6943,63.7241,63.6745,63.6745,6002.0
2025-02-26 13:40:00,64.14,64.17,64.14,64.15,3504.0,63.6844,63.7142,63.6844,63.6943,3504.0
2025-02-26 13:45:00,64.15,64.16,64.11,64.13,4333.0,63.6943,63.7043,63.6546,63.6745,4333.0
2025-02-26 13:50:00,64.14,64.14,64.1,64.12,4898.0,63.6844,63.6844,63.6447,63.6645,4898.0
2025-02-26 13:55:00,64.12,64.12,64.05,64.08,9264.0,63.6645,63.6645,63.595,63.6248,9264.0
2025-02-26 14:00:00,64.08,64.13,64.05,64.08,4356.0,63.6248,63.6745,63.595,63.6248,4356.0
2025-02-26 14:05:00,64.06,64.08,64.02,64.02,4941.0,63.605,63.6248,63.5652,63.5652,4941.0
2025-02-26 14:10:00,64.01,64.03,63.94,64.03,8782.0,63.5553,63.5752,63.4858,63.5752,8782.0
2025-02-26 14:15:00,64.04,64.08,64.01,64.08,4236.0,63.5851,63.6248,63.5553,63.6248,4236.0
2025-02-26 14:20:00,64.07,64.09,64.01,64.04,6735.0,63.6149,63.6348,63.5553,63.5851,6735.0
2025-02-26 14:25:00,64.02,64.11,64.02,64.11,6850.0,63.5652,63.6546,63.5652,63.6546,6850.0
2025-02-26 14:30:00,64.11,64.14,64.11,64.14,4121.0,63.6546,63.6844,63.6546,63.6844,4121.0
2025-02-26 14:35:00,64.13,64.16,64.13,64.15,3350.0,63.6745,63.7043,63.6745,63.6943,3350.0
2025-02-26 14:40:00,64.15,64.19,64.15,64.17,2380.0,63.6943,63.734,63.6943,63.7142,2380.0
2025-02-26 14:45:00,64.17,64.2,64.17,64.18,4115.0,63.7142,63.744,63.7142,63.7241,4115.0
2025-02-26 14:50:00,64.18,64.2,64.17,64.2,3702.0,63.7241,63.744,63.7142,63.744,3702.0
2025-02-26 14:55:00,64.18,64.18,64.12,64.13,5434.0,63.7241,63.7241,63.6645,63.6745,5434.0
2025-02-26 15:00:00,64.13,64.19,64.11,64.11,7637.0,63.6745,63.734,63.6546,63.6546,7637.0
2025-02-26 15:05:00,64.14,64.2,64.14,64.2,7285.0,63.6844,63.744,63.6844,63.744,7285.0
2025-02-26 15:10:00,64.2,64.27,64.2,64.24,7145.0,63.744,63.8135,63.744,63.7837,7145.0
2025-02-26 15:15:00,64.25,64.25,64.22,64.24,7433.0,63.7936,63.7936,63.7638,63.7837,7433.0
2025-02-26 15:20:00,64.25,64.25,64.22,64.25,8103.0,63.7936,63.7936,63.7638,63.7936,8103.0
2025-02-26 15:25:00,64.26,64.26,64.23,64.23,6841.0,63.8035,63.8035,63.7738,63.7738,6841.0
2025-02-26 15:30:00,64.22,64.28,64.22,64.26,9546.0,63.7638,63.8234,63.7638,63.8035,9546.0
2025-02-26 15:35:00,64.25,64.28,64.24,64.27,9328.0,63.7936,63.8234,63.7837,63.8135,9328.0
2025-02-26 15:40:00,64.27,64.3,64.25,64.3,11868.0,63.8135,63.8433,63.7936,63.8433,11868.0
2025-02-26 15:45:00,64.3,64.35,64.27,64.31,18447.0,63.8433,63.8929,63.8135,63.8532,18447.0
2025-02-26 15:50:00,64.31,64.31,64.12,64.14,36829.0,63.8532,63.8532,63.6645,63.6844,36829.0
2025-02-26 15:55:00,64.14,64.16,64.03,64.09,53376.0,63.6844,63.7043,63.5752,63.6348,53376.0
2025-02-27 09:30:00,64.66,64.8,64.47,64.57,13997.0,64.2007,64.3397,64.0121,64.1113,13997.0
2025-02-27 09:35:00,64.58,64.7,64.54,64.62,9490.0,64.1213,64.2404,64.0816,64.161,9490.0
2025-02-27 09:40:00,64.59,64.69,64.51,64.63,11647.0,64.1312,64.2305,64.0518,64.1709,11647.0
2025-02-27 09:45:00,64.65,64.76,64.64,64.74,8227.0,64.1908,64.3,64.1808,64.2801,8227.0
2025-02-27 09:50:00,64.74,64.8,64.71,64.71,9475.0,64.2801,64.3397,64.2503,64.2503,9475.0
2025-02-27 09:55:00,64.7,64.73,64.63,64.7,14170.0,64.2404,64.2702,64.1709,64.2404,14170.0
2025-02-27 10:00:00,64.64,64.64,64.36,64.38,20120.0,64.1808,64.1808,63.9028,63.9227,20120.0
2025-02-27 10:05:00,64.42,64.65,64.41,64.62,10596.0,63.9624,64.1908,63.9525,64.161,10596.0
2025-02-27 10:10:00,64.64,64.7,64.59,64.7,18007.0,64.1808,64.2404,64.1312,64.2404,18007.0
2025-02-27 10:15:00,64.72,64.93,64.72,64.89,21790.0,64.2603,64.4688,64.2603,64.4291,21790.0
2025-02-27 10:20:00,64.89,65.11,64.87,65.08,25256.0,64.4291,64.6475,64.4092,64.6177,25256.0
2025-02-27 10:25:00,65.06,65.11,65.03,65.09,7386.0,64.5979,64.6475,64.5681,64.6276,7386.0
2025-02-27 10:30:00,65.08,65.11,64.95,64.98,10581.0,64.6177,64.6475,64.4886,64.5184,10581.0
2025-02-27 10:35:00,64.97,64.99,64.89,64.94,7326.0,64.5085,64.5284,64.4291,64.4787,7326.0
2025-02-27 10:40:00,64.94,65.09,64.9,65.06,7829.0,64.4787,64.6276,64.439,64.5979,7829.0
2025-02-27 10:45:00,65.05,65.2,65.04,65.15,15934.0,64.5879,64.7369,64.578,64.6872,15934.0
2025-02-27 10:50:00,65.15,65.18,65.11,65.13,12054.0,64.6872,64.717,64.6475,64.6674,12054.0
2025-02-27 10:55:00,65.14,65.15,64.96,64.96,13761.0,64.6773,64.6872,64.4986,64.4986,13761.0
2025-02-27 11:00:00,64.98,65.03,64.93,65.01,11989.0,64.5184,64.5681,64.4688,64.5482,11989.0
2025-02-27 11:05:00,65.01,65.07,64.99,65.05,9833.0,64.5482,64.6078,64.5284,64.5879,9833.0
2025-02-27 11:10:00,65.09,65.19,65.08,65.15,6495.0,64.6276,64.7269,64.6177,64.6872,6495.0
2025-02-27 11:15:00,65.16,65.22,65.09,65.22,7441.0,64.6972,64.7567,64.6276,64.7567,7441.0
2025-02-27 11:20:00,65.23,65.29,65.22,65.23,10263.0,64.7667,64.8262,64.7567,64.7667,10263.0
2025-02-27 11:25:00,65.21,65.25,65.14,65.14,13540.0,64.7468,64.7865,64.6773,64.6773,13540.0
2025-02-27 11:30:00,65.14,65.14,65.05,65.09,8466.0,64.6773,64.6773,64.5879,64.6276,8466.0
2025-02-27 11:35:00,65.09,65.11,65.05,65.09,8267.0,64.6276,64.6475,64.5879,64.6276,8267.0
2025-02-27 11:40:00,65.09,65.14,65.05,65.11,9968.0,64.6276,64.6773,64.5879,64.6475,9968.0
2025-02-27 11:45:00,65.11,65.13,65.06,65.06,2600.0,64.6475,64.6674,64.5979,64.5979,2600.0
2025-02-27 11:50:00,65.06,65.07,64.85,64.88,8459.0,64.5979,64.6078,64.3894,64.4191,8459.0
2025-02-27 11:55:00,64.87,64.89,64.81,64.83,8626.0,64.4092,64.4291,64.3496,64.3695,8626.0
2025-02-27 12:00:00,64.84,64.85,64.77,64.77,6001.0,64.3794,64.3894,64.3099,64.3099,6001.0
2025-02-27 12:05:00,64.78,64.79,64.68,64.69,4281.0,64.3199,64.3298,64.2206,64.2305,4281.0
2025-02-27 12:10:00,64.69,64.74,64.68,64.73,5497.0,64.2305,64.2801,64.2206,64.2702,5497.0
2025-02-27 12:15:00,64.73,64.75,64.7,64.73,14476.0,64.2702,64.2901,64.2404,64.2702,14476.0
2025-02-27 12:20:00,64.73,64.81,64.71,64.77,8255.0,64.2702,64.3496,64.2503,64.3099,8255.0
2025-02-27 12:25:00,64.77,64.97,64.76,64.97,5472.0,64.3099,64.5085,64.3,64.5085,5472.0
2025-02-27 12:30:00,64.97,65.0,64.94,64.96,5615.0,64.5085,64.5383,64.4787,64.4986,5615.0
2025-02-27 12:35:00,64.97,64.99,64.91,64.92,4682.0,64.5085,64.5284,64.4489,64.4589,4682.0
2025-02-27 12:40:00,64.92,64.92,64.8,64.8,6581.0,64.4589,64.4589,64.3397,64.3397,6581.0
2025-02-27 12:45:00,64.79,64.82,64.76,64.78,4518.0,64.3298,64.3596,64.3,64.3199,4518.0
2025-02-27 12:50:00,64.77,64.87,64.74,64.87,6562.0,64.3099,64.4092,64.2801,64.4092,6562.0
2025-02-27 12:55:00,64.84,64.88,64.84,64.88,5192.0,64.3794,64.4191,64.3794,64.4191,5192.0
2025-02-27 13:00:00,64.89,64.96,64.87,64.87,6800.0,64.4291,64.4986,64.4092,64.4092,6800.0
2025-02-27 13:05:00,64.86,64.86,64.81,64.84,4772.0,64.3993,64.3993,64.3496,64.3794,4772.0
2025-02-27 13:10:00,64.84,64.91,64.84,64.88,5062.0,64.3794,64.4489,64.3794,64.4191,5062.0
2025-02-27 13:15:00,64.88,64.94,64.88,64.94,4793.0,64.4191,64.4787,64.4191,64.4787,4793.0
2025-02-27 13:20:00,64.94,65.01,64.93,64.99,9524.0,64.4787,64.5482,64.4688,64.5284,9524.0
2025-02-27 13:25:00,64.99,65.0,64.98,64.99,9735.0,64.5284,64.5383,64.5184,64.5284,9735.0
2025-02-27 13:30:00,64.99,65.0,64.94,64.99,6777.0,64.5284,64.5383,64.4787,64.5284,6777.0
2025-02-27 13:35:00,65.0,65.0,64.96,64.98,7266.0,64.5383,64.5383,64.4986,64.5184,7266.0
2025-02-27 13:40:00,65.0,65.0,64.94,64.94,6359.0,64.5383,64.5383,64.4787,64.4787,6359.0
2025-02-27 13:45:00,64.94,64.98,64.91,64.93,7399.0,64.4787,64.5184,64.4489,64.4688,7399.0
2025-02-27 13:50:00,64.92,64.92,64.87,64.91,10822.0,64.4589,64.4589,64.4092,64.4489,10822.0
2025-02-27 13:55:00,64.91,64.92,64.84,64.84,7703.0,64.4489,64.4589,64.3794,64.3794,7703.0
2025-02-27 14:00:00,64.82,64.82,64.74,64.75,9331.0,64.3596,64.3596,64.2801,64.2901,9331.0
2025-02-27 14:05:00,64.73,64.73,64.68,64.68,9191.0,64.2702,64.2702,64.2206,64.2206,9191.0
2025-02-27 14:10:00,64.69,64.71,64.61,64.68,15035.0,64.2305,64.2503,64.1511,64.2206,15035.0
2025-02-27 14:15:00,64.67,64.72,64.63,64.67,13497.0,64.2106,64.2603,64.1709,64.2106,13497.0
2025-02-27 14:20:00,64.67,64.69,64.63,64.65,13195.0,64.2106,64.2305,64.1709,64.1908,13195.0
2025-02-27 14:25:00,64.64,64.67,64.6,64.6,11340.0,64.1808,64.2106,64.1411,64.1411,11340.0
2025-02-27 14:30:00,64.59,64.62,64.53,64.58,14577.0,64.1312,64.161,64.0716,64.1213,14577.0
2025-02-27 14:35:00,64.59,64.61,64.53,64.53,17136.0,64.1312,64.1511,64.0716,64.0716,17136.0
2025-02-27 14:40:00,64.53,64.53,64.42,64.47,23107.0,64.0716,64.0716,63.9624,64.0121,23107.0
2025-02-27 14:45:00,64.46,64.53,64.39,64.45,17446.0,64.0021,64.0716,63.9326,63.9922,17446.0
2025-02-27 14:50:00,64.45,64.49,64.36,64.36,24344.0,63.9922,64.0319,63.9028,63.9028,24344.0
2025-02-27 14:55:00,64.37,64.4,64.26,64.26,23259.0,63.9128,63.9426,63.8035,63.8035,23259.0
2025-02-27 15:00:00,64.25,64.25,63.98,64.0,20448.0,63.7936,63.7936,63.5255,63.5454,20448.0
2025-02-27 15:05:00,64.0,64.03,63.95,63.97,35046.0,63.5454,63.5752,63.4957,63.5156,35046.0
2025-02-27 15:10:00,63.98,63.99,63.9,63.96,31780.0,63.5255,63.5355,63.4461,63.5057,31780.0
2025-02-27 15:15:00,63.95,63.97,63.88,63.91,26859.0,63.4957,63.5156,63.4262,63.456,26859.0
2025-02-27 15:20:00,63.9,63.95,63.82,63.85,36908.0,63.4461,63.4957,63.3667,63.3965,36908.0
2025-02-27 15:25:00,63.88,63.89,63.78,63.81,13697.0,63.4262,63.4362,63.327,63.3567,13697.0
2025-02-27 15:30:00,63.81,63.99,63.81,63.94,23031.0,63.3567,63.5355,63.3567,63.4858,23031.0
2025-02-27 15:35:00,63.95,63.99,63.86,63.86,17552.0,63.4957,63.5355,63.4064,63.4064,17552.0
2025-02-27 15:40:00,63.85,63.94,63.85,63.93,19606.0,63.3965,63.4858,63.3965,63.4759,19606.0
2025-02-27 15:45:00,63.92,63.92,63.75,63.76,31891.0,63.466,63.466,63.2972,63.3071,31891.0
2025-02-27 15:50:00,63.8,63.9,63.8,63.88,50679.0,63.3468,63.4461,63.3468,63.4262,50679.0
2025-02-27 15:55:00,63.87,63.91,63.8,63.83,59800.0,63.4163,63.456,63.3468,63.3766,59800.0
2025-02-28 09:30:00,63.99,63.99,63.4,63.4,43211.0,63.5355,63.5355,62.9497,62.9497,43211.0
2025-02-28 09:35:00,63.41,63.75,63.41,63.69,17827.0,62.9596,63.2972,62.9596,63.2376,17827.0
2025-02-28 09:40:00,63.71,63.74,63.55,63.63,13610.0,63.2575,63.2872,63.0986,63.178,13610.0
2025-02-28 09:45:00,63.64,63.67,63.41,63.47,10238.0,63.1879,63.2177,62.9596,63.0192,10238.0
2025-02-28 09:50:00,63.45,63.54,63.38,63.5,10272.0,62.9993,63.0887,62.9298,63.0489,10272.0
2025-02-28 09:55:00,63.51,63.52,63.39,63.49,13565.0,63.0589,63.0688,62.9397,63.039,13565.0
2025-02-28 10:00:00,63.49,63.55,63.38,63.47,12750.0,63.039,63.0986,62.9298,63.0192,12750.0
2025-02-28 10:05:00,63.48,63.56,63.45,63.55,8652.0,63.0291,63.1085,62.9993,63.0986,8652.0
2025-02-28 10:10:00,63.55,63.64,63.51,63.6,14607.0,63.0986,63.1879,63.0589,63.1482,14607.0
2025-02-28 10:15:00,63.59,63.59,63.45,63.45,18788.0,63.1383,63.1383,62.9993,62.9993,18788.0
2025-02-28 10:20:00,63.45,63.57,63.43,63.54,19340.0,62.9993,63.1184,62.9794,63.0887,19340.0
2025-02-28 10:25:00,63.53,63.56,63.43,63.45,16056.0,63.0787,63.1085,62.9794,62.9993,16056.0
2025-02-28 10:30:00,63.45,63.49,63.33,63.36,13188.0,62.9993,63.039,62.8802,62.9099,13188.0
2025-02-28 10:35:00,63.35,63.39,63.23,63.35,17821.0,62.9,62.9397,62.7809,62.9,17821.0
2025-02-28 10:40:00,63.36,63.38,63.27,63.31,16912.0,62.9099,62.9298,62.8206,62.8603,16912.0
2025-02-28 10:45:00,63.28,63.35,63.24,63.28,8794.0,62.8305,62.9,62.7908,62.8305,8794.0
2025-02-28 10:50:00,63.29,63.34,63.28,63.3,13575.0,62.8404,62.8901,62.8305,62.8504,13575.0
2025-02-28 10:55:00,63.29,63.42,63.29,63.42,12267.0,62.8404,62.9695,62.8404,62.9695,12267.0
2025-02-28 11:00:00,63.43,63.44,63.36,63.37,10006.0,62.9794,62.9894,62.9099,62.9199,10006.0
2025-02-28 11:05:00,63.41,63.41,63.26,63.32,19957.0,62.9596,62.9596,62.8106,62.8702,19957.0
2025-02-28 11:10:00,63.34,63.35,63.26,63.3,9738.0,62.8901,62.9,62.8106,62.8504,9738.0
2025-02-28 11:15:00,63.32,63.33,63.27,63.3,4694.0,62.8702,62.8802,62.8206,62.8504,4694.0
2025-02-28 11:20:00,63.33,63.35,63.25,63.27,5715.0,62.8802,62.9,62.8007,62.8206,5715.0
2025-02-28 11:25:00,63.28,63.3,63.19,63.2,7732.0,62.8305,62.8504,62.7411,62.7511,7732.0
2025-02-28 11:30:00,63.19,63.26,63.18,63.25,10469.0,62.7411,62.8106,62.7312,62.8007,10469.0
2025-02-28 11:35:00,63.24,63.32,63.21,63.23,12614.0,62.7908,62.8702,62.761,62.7809,12614.0
2025-02-28 11:40:00,63.25,63.28,63.18,63.23,7525.0,62.8007,62.8305,62.7312,62.7809,7525.0
2025-02-28 11:45:00,63.23,63.33,63.23,63.32,6694.0,62.7809,62.8802,62.7809,62.8702,6694.0
2025-02-28 11:50:00,63.32,63.35,63.3,63.35,10439.0,62.8702,62.9,62.8504,62.9,10439.0
2025-02-28 11:55:00,63.37,63.38,63.23,63.23,15520.0,62.9199,62.9298,62.7809,62.7809,15520.0
2025-02-28 12:00:00,63.23,63.25,63.19,63.19,6056.0,62.7809,62.8007,62.7411,62.7411,6056.0
2025-02-28 12:05:00,63.19,63.26,63.18,63.22,9525.0,62.7411,62.8106,62.7312,62.7709,9525.0
2025-02-28 12:10:00,63.21,63.32,63.2,63.32,6508.0,62.761,62.8702,62.7511,62.8702,6508.0
2025-02-28 12:15:00,63.31,63.39,63.28,63.38,8420.0,62.8603,62.9397,62.8305,62.9298,8420.0
2025-02-28 12:20:00,63.38,63.41,63.2,63.21,10676.0,62.9298,62.9596,62.7511,62.761,10676.0
2025-02-28 12:25:00,63.22,63.36,63.22,63.3,4924.0,62.7709,62.9099,62.7709,62.8504,4924.0
2025-02-28 12:30:00,63.28,63.28,63.21,63.22,4782.0,62.8305,62.8305,62.761,62.7709,4782.0
2025-02-28 12:35:00,63.23,63.24,63.2,63.23,4344.0,62.7809,62.7908,62.7511,62.7809,4344.0
2025-02-28 12:40:00,63.24,63.27,63.08,63.09,8074.0,62.7908,62.8206,62.6319,62.6419,8074.0
2025-02-28 12:45:00,63.09,63.12,63.04,63.08,8514.0,62.6419,62.6716,62.5922,62.6319,8514.0
2025-02-28 12:50:00,63.07,63.18,63.02,63.16,14790.0,62.622,62.7312,62.5724,62.7114,14790.0
2025-02-28 12:55:00,63.14,63.17,63.08,63.08,9696.0,62.6915,62.7213,62.6319,62.6319,9696.0
2025-02-28 13:00:00,63.06,63.18,63.06,63.13,8621.0,62.6121,62.7312,62.6121,62.6816,8621.0
2025-02-28 13:05:00,63.12,63.15,63.1,63.11,6013.0,62.6716,62.7014,62.6518,62.6617,6013.0
2025-02-28 13:10:00,63.1,63.11,63.07,63.1,7155.0,62.6518,62.6617,62.622,62.6518,7155.0
2025-02-28 13:15:00,63.1,63.11,62.89,62.91,12532.0,62.6518,62.6617,62.4433,62.4631,12532.0
2025-02-28 13:20:00,62.92,62.94,62.83,62.84,11463.0,62.4731,62.4929,62.3837,62.3936,11463.0
2025-02-28 13:25:00,62.85,63.05,62.85,63.05,7317.0,62.4036,62.6021,62.4036,62.6021,7317.0
2025-02-28 13:30:00,63.03,63.2,63.02,63.2,9037.0,62.5823,62.7511,62.5724,62.7511,9037.0
2025-02-28 13:35:00,63.2,63.29,63.2,63.29,6184.0,62.7511,62.8404,62.7511,62.8404,6184.0
2025-02-28 13:40:00,63.31,63.34,63.25,63.33,8759.0,62.8603,62.8901,62.8007,62.8802,8759.0
2025-02-28 13:45:00,63.33,63.34,63.2,63.22,7305.0,62.8802,62.8901,62.7511,62.7709,7305.0
2025-02-28 13:50:00,63.24,63.27,63.2,63.24,11790.0,62.7908,62.8206,62.7511,62.7908,11790.0
2025-02-28 13:55:00,63.24,63.24,63.09,63.11,9772.0,62.7908,62.7908,62.6419,62.6617,9772.0
2025-02-28 14:00:00,63.1,63.21,63.1,63.14,6170.0,62.6518,62.761,62.6518,62.6915,6170.0
2025-02-28 14:05:00,63.15,63.2,63.11,63.14,14226.0,62.7014,62.7511,62.6617,62.6915,14226.0
2025-02-28 14:10:00,63.14,63.2,63.12,63.17,9886.0,62.6915,62.7511,62.6716,62.7213,9886.0
2025-02-28 14:15:00,63.19,63.24,63.16,63.24,8341.0,62.7411,62.7908,62.7114,62.7908,8341.0
2025-02-28 14:20:00,63.24,63.24,63.15,63.21,9136.0,62.7908,62.7908,62.7014,62.761,9136.0
2025-02-28 14:25:00,63.23,63.25,63.22,63.23,4623.0,62.7809,62.8007,62.7709,62.7809,4623.0
2025-02-28 14:30:00,63.23,63.3,63.22,63.27,4487.0,62.7809,62.8504,62.7709,62.8206,4487.0
2025-02-28 14:35:00,63.27,63.36,63.24,63.31,12833.0,62.8206,62.9099,62.7908,62.8603,12833.0
2025-02-28 14:40:00,63.3,63.36,63.3,63.33,6716.0,62.8504,62.9099,62.8504,62.8802,6716.0
2025-02-28 14:45:00,63.33,63.39,63.32,63.39,7058.0,62.8802,62.9397,62.8702,62.9397,7058.0
2025-02-28 14:50:00,63.4,63.45,63.36,63.43,8736.0,62.9497,62.9993,62.9099,62.9794,8736.0
2025-02-28 14:55:00,63.42,63.44,63.37,63.44,15732.0,62.9695,62.9894,62.9199,62.9894,15732.0
2025-02-28 15:00:00,63.42,63.52,63.41,63.51,10146.0,62.9695,63.0688,62.9596,63.0589,10146.0
2025-02-28 15:05:00,63.52,63.54,63.5,63.54,4831.0,63.0688,63.0887,63.0489,63.0887,4831.0
2025-02-28 15:10:00,63.55,63.55,63.46,63.47,10035.0,63.0986,63.0986,63.0092,63.0192,10035.0
2025-02-28 15:15:00,63.48,63.51,63.47,63.48,5384.0,63.0291,63.0589,63.0192,63.0291,5384.0
2025-02-28 15:20:00,63.46,63.47,63.41,63.46,4057.0,63.0092,63.0192,62.9596,63.0092,4057.0
2025-02-28 15:25:00,63.48,63.58,63.48,63.56,8583.0,63.0291,63.1284,63.0291,63.1085,8583.0
2025-02-28 15:30:00,63.56,63.59,63.45,63.47,12296.0,63.1085,63.1383,62.9993,63.0192,12296.0
2025-02-28 15:35:00,63.45,63.52,63.4,63.52,9148.0,62.9993,63.0688,62.9497,63.0688,9148.0
2025-02-28 15:40:00,63.52,63.63,63.52,63.59,13105.0,63.0688,63.178,63.0688,63.1383,13105.0
2025-02-28 15:45:00,63.59,63.7,63.57,63.69,14715.0,63.1383,63.2475,63.1184,63.2376,14715.0
2025-02-28 15:50:00,63.69,63.94,63.67,63.87,58888.0,63.2376,63.4858,63.2177,63.4163,58888.0
2025-02-28 15:55:00,63.87,64.16,63.87,64.12,83027.0,63.4163,63.7043,63.4163,63.6645,83027.0
2025-03-03 09:30:00,64.45,64.76,64.38,64.62,21864.0,63.9922,64.3,63.9227,64.161,21864.0
2025-03-03 09:35:00,64.67,64.87,64.57,64.63,11444.0,64.2106,64.4092,64.1113,64.1709,11444.0
2025-03-03 09:40:00,64.67,64.73,64.59,64.61,17202.0,64.2106,64.2702,64.1312,64.1511,17202.0
2025-03-03 09:45:00,64.6,64.6,64.31,64.37,15780.0,64.1411,64.1411,63.8532,63.9128,15780.0
2025-03-03 09:50:00,64.33,64.36,64.28,64.35,12610.0,63.873,63.9028,63.8234,63.8929,12610.0
2025-03-03 09:55:00,64.33,64.35,64.24,64.32,21419.0,63.873,63.8929,63.7837,63.8631,21419.0
2025-03-03 10:00:00,64.3,64.31,64.06,64.19,22883.0,63.8433,63.8532,63.605,63.734,22883.0
2025-03-03 10:05:00,64.17,64.27,64.14,64.23,8000.0,63.7142,63.8135,63.6844,63.7738,8000.0
2025-03-03 10:10:00,64.24,64.35,64.22,64.22,9684.0,63.7837,63.8929,63.7638,63.7638,9684.0
2025-03-03 10:15:00,64.22,64.22,64.12,64.18,5528.0,63.7638,63.7638,63.6645,63.7241,5528.0
2025-03-03 10:20:00,64.18,64.34,64.18,64.32,6750.0,63.7241,63.883,63.7241,63.8631,6750.0
2025-03-03 10:25:00,64.32,64.39,64.31,64.39,7681.0,63.8631,63.9326,63.8532,63.9326,7681.0
2025-03-03 10:30:00,64.41,64.44,64.33,64.44,10151.0,63.9525,63.9823,63.873,63.9823,10151.0
2025-03-03 10:35:00,64.4,64.44,64.33,64.41,4987.0,63.9426,63.9823,63.873,63.9525,4987.0
2025-03-03 10:40:00,64.4,64.53,64.39,64.53,6007.0,63.9426,64.0716,63.9326,64.0716,6007.0
2025-03-03 10:45:00,64.53,64.53,64.39,64.39,7705.0,64.0716,64.0716,63.9326,63.9326,7705.0
2025-03-03 10:50:00,64.4,64.49,64.4,64.49,7166.0,63.9426,64.0319,63.9426,64.0319,7166.0
2025-03-03 10:55:00,64.48,64.48,64.35,64.36,5541.0,64.022,64.022,63.8929,63.9028,5541.0
2025-03-03 11:00:00,64.39,64.44,64.36,64.4,9581.0,63.9326,63.9823,63.9028,63.9426,9581.0
2025-03-03 11:05:00,64.41,64.41,64.24,64.24,4188.0,63.9525,63.9525,63.7837,63.7837,4188.0
2025-03-03 11:10:00,64.27,64.34,64.22,64.33,3733.0,63.8135,63.883,63.7638,63.873,3733.0
2025-03-03 11:15:00,64.34,64.36,64.31,64.35,1821.0,63.883,63.9028,63.8532,63.8929,1821.0
2025-03-03 11:20:00,64.37,64.48,64.34,64.47,5907.0,63.9128,64.022,63.883,64.0121,5907.0
2025-03-03 11:25:00,64.48,64.48,64.31,64.33,7992.0,64.022,64.022,63.8532,63.873,7992.0
2025-03-03 11:30:00,64.33,64.34,64.29,64.29,6286.0,63.873,63.883,63.8333,63.8333,6286.0
2025-03-03 11:35:00,64.28,64.33,64.13,64.16,8233.0,63.8234,63.873,63.6745,63.7043,8233.0
2025-03-03 11:40:00,64.17,64.21,64.11,64.21,8567.0,63.7142,63.7539,63.6546,63.7539,8567.0
2025-03-03 11:45:00,64.22,64.32,64.22,64.32,9318.0,63.7638,63.8631,63.7638,63.8631,9318.0
2025-03-03 11:50:00,64.36,64.39,64.34,64.39,4139.0,63.9028,63.9326,63.883,63.9326,4139.0
2025-03-03 11:55:00,64.39,64.41,64.36,64.4,2460.0,63.9326,63.9525,63.9028,63.9426,2460.0
2025-03-03 12:00:00,64.4,64.41,64.34,64.4,4103.0,63.9426,63.9525,63.883,63.9426,4103.0
2025-03-03 12:05:00,64.4,64.42,64.39,64.4,3729.0,63.9426,63.9624,63.9326,63.9426,3729.0
2025-03-03 12:10:00,64.43,64.47,64.42,64.44,5396.0,63.9723,64.0121,63.9624,63.9823,5396.0
2025-03-03 12:15:00,64.39,64.42,64.33,64.36,7414.0,63.9326,63.9624,63.873,63.9028,7414.0
2025-03-03 12:20:00,64.36,64.38,64.36,64.36,2509.0,63.9028,63.9227,63.9028,63.9028,2509.0
2025-03-03 12:25:00,64.36,64.39,64.34,64.39,4025.0,63.9028,63.9326,63.883,63.9326,4025.0
2025-03-03 12:30:00,64.4,64.44,64.38,64.41,4660.0,63.9426,63.9823,63.9227,63.9525,4660.0
2025-03-03 12:35:00,64.42,64.47,64.4,64.46,3560.0,63.9624,64.0121,63.9426,64.0021,3560.0
2025-03-03 12:40:00,64.46,64.47,64.45,64.46,1900.0,64.0021,64.0121,63.9922,64.0021,1900.0
2025-03-03 12:45:00,64.45,64.45,64.36,64.45,4085.0,63.9922,63.9922,63.9028,63.9922,4085.0
2025-03-03 12:50:00,64.44,64.49,64.41,64.41,4978.0,63.9823,64.0319,63.9525,63.9525,4978.0
2025-03-03 12:55:00,64.4,64.41,64.34,64.36,3129.0,63.9426,63.9525,63.883,63.9028,3129.0
2025-03-03 13:00:00,64.36,64.36,64.31,64.31,5069.0,63.9028,63.9028,63.8532,63.8532,5069.0
2025-03-03 13:05:00,64.29,64.29,64.18,64.18,4343.0,63.8333,63.8333,63.7241,63.7241,4343.0
2025-03-03 13:10:00,64.18,64.19,64.11,64.11,5515.0,63.7241,63.734,63.6546,63.6546,5515.0
2025-03-03 13:15:00,64.12,64.16,64.12,64.15,3712.0,63.6645,63.7043,63.6645,63.6943,3712.0
2025-03-03 13:20:00,64.16,64.21,64.12,64.21,5541.0,63.7043,63.7539,63.6645,63.7539,5541.0
2025-03-03 13:25:00,64.16,64.17,64.02,64.02,2700.0,63.7043,63.7142,63.5652,63.5652,2700.0
2025-03-03 13:30:00,64.05,64.06,63.95,63.97,7663.0,63.595,63.605,63.4957,63.5156,7663.0
2025-03-03 13:35:00,63.97,63.99,63.93,63.96,5230.0,63.5156,63.5355,63.4759,63.5057,5230.0
2025-03-03 13:40:00,63.95,64.03,63.95,64.02,4784.0,63.4957,63.5752,63.4957,63.5652,4784.0
2025-03-03 13:45:00,64.02,64.08,63.91,63.94,15214.0,63.5652,63.6248,63.456,63.4858,15214.0
2025-03-03 13:50:00,64.03,64.06,63.99,64.04,5693.0,63.5752,63.605,63.5355,63.5851,5693.0
2025-03-03 13:55:00,64.02,64.07,63.99,64.04,8171.0,63.5652,63.6149,63.5355,63.5851,8171.0
2025-03-03 14:00:00,64.03,64.13,64.03,64.09,5465.0,63.5752,63.6745,63.5752,63.6348,5465.0
2025-03-03 14:05:00,64.09,64.11,64.07,64.1,5682.0,63.6348,63.6546,63.6149,63.6447,5682.0
2025-03-03 14:10:00,64.08,64.08,64.05,64.06,3721.0,63.6248,63.6248,63.595,63.605,3721.0
2025-03-03 14:15:00,64.07,64.07,63.98,63.98,3800.0,63.6149,63.6149,63.5255,63.5255,3800.0
2025-03-03 14:20:00,63.99,64.07,63.99,64.04,9775.0,63.5355,63.6149,63.5355,63.5851,9775.0
2025-03-03 14:25:00,64.03,64.03,63.99,64.0,2523.0,63.5752,63.5752,63.5355,63.5454,2523.0
2025-03-03 14:30:00,63.99,64.12,63.99,64.09,5438.0,63.5355,63.6645,63.5355,63.6348,5438.0
2025-03-03 14:35:00,64.1,64.11,64.03,64.08,5890.0,63.6447,63.6546,63.5752,63.6248,5890.0
2025-03-03 14:40:00,64.1,64.17,64.1,64.15,7072.0,63.6447,63.7142,63.6447,63.6943,7072.0
2025-03-03 14:45:00,64.11,64.11,64.02,64.03,3429.0,63.6546,63.6546,63.5652,63.5752,3429.0
2025-03-03 14:50:00,64.0,64.03,63.76,63.82,11532.0,63.5454,63.5752,63.3071,63.3667,11532.0
2025-03-03 14:55:00,63.84,63.89,63.76,63.79,13715.0,63.3865,63.4362,63.3071,63.3369,13715.0
2025-03-03 15:00:00,63.78,63.78,63.55,63.62,15060.0,63.327,63.327,63.0986,63.1681,15060.0
2025-03-03 15:05:00,63.63,63.63,63.5,63.52,11194.0,63.178,63.178,63.0489,63.0688,11194.0
2025-03-03 15:10:00,63.53,63.53,63.32,63.41,15628.0,63.0787,63.0787,62.8702,62.9596,15628.0
2025-03-03 15:15:00,63.41,63.48,63.41,63.41,14563.0,62.9596,63.0291,62.9596,62.9596,14563.0
2025-03-03 15:20:00,63.41,63.44,63.3,63.3,15022.0,62.9596,62.9894,62.8504,62.8504,15022.0
2025-03-03 15:25:00,63.29,63.32,63.2,63.23,16551.0,62.8404,62.8702,62.7511,62.7809,16551.0
2025-03-03 15:30:00,63.23,63.37,63.23,63.26,12775.0,62.7809,62.9199,62.7809,62.8106,12775.0
2025-03-03 15:35:00,63.3,63.3,63.21,63.22,11634.0,62.8504,62.8504,62.761,62.7709,11634.0
2025-03-03 15:40:00,63.24,63.27,63.2,63.23,20879.0,62.7908,62.8206,62.7511,62.7809,20879.0
2025-03-03 15:45:00,63.23,63.39,63.23,63.35,20607.0,62.7809,62.9397,62.7809,62.9,20607.0
2025-03-03 15:50:00,63.34,63.4,63.27,63.4,42507.0,62.8901,62.9497,62.8206,62.9497,42507.0
2025-03-03 15:55:00,63.41,63.53,63.35,63.53,82143.0,62.9596,63.0787,62.9,63.0787,82143.0
2025-03-04 09:30:00,63.75,63.81,62.94,63.05,56847.0,63.2972,63.3567,62.4929,62.6021,56847.0
2025-03-04 09:35:00,63.05,63.23,63.01,63.07,22605.0,62.6021,62.7809,62.5624,62.622,22605.0
2025-03-04 09:40:00,63.06,63.29,62.94,63.29,54400.0,62.6121,62.8404,62.4929,62.8404,54400.0
2025-03-04 09:45:00,63.29,63.29,63.1,63.1,16585.0,62.8404,62.8404,62.6518,62.6518,16585.0
2025-03-04 09:50:00,63.1,63.13,63.03,63.11,20449.0,62.6518,62.6816,62.5823,62.6617,20449.0
2025-03-04 09:55:00,63.11,63.21,63.1,63.12,28809.0,62.6617,62.761,62.6518,62.6716,28809.0
2025-03-04 10:00:00,63.08,63.08,62.94,63.0,49104.0,62.6319,62.6319,62.4929,62.5525,49104.0
2025-03-04 10:05:00,63.0,63.05,62.9,62.98,39863.0,62.5525,62.6021,62.4532,62.5326,39863.0
2025-03-04 10:10:00,62.97,63.21,62.95,63.07,31932.0,62.5227,62.761,62.5028,62.622,31932.0
2025-03-04 10:15:00,63.07,63.09,62.94,63.0,40742.0,62.622,62.6419,62.4929,62.5525,40742.0
2025-03-04 10:20:00,63.01,63.08,62.97,63.07,37749.0,62.5624,62.6319,62.5227,62.622,37749.0
2025-03-04 10:25:00,63.07,63.22,63.05,63.18,35418.0,62.622,62.7709,62.6021,62.7312,35418.0
2025-03-04 10:30:00,63.15,63.39,63.15,63.37,31828.0,62.7014,62.9397,62.7014,62.9199,31828.0
2025-03-04 10:35:00,63.37,63.38,63.2,63.23,23403.0,62.9199,62.9298,62.7511,62.7809,23403.0
2025-03-04 10:40:00,63.26,63.26,63.13,63.22,23285.0,62.8106,62.8106,62.6816,62.7709,23285.0
2025-03-04 10:45:00,63.21,63.27,63.08,63.09,42994.0,62.761,62.8206,62.6319,62.6419,42994.0
2025-03-04 10:50:00,63.09,63.1,62.92,62.93,16031.0,62.6419,62.6518,62.4731,62.483,16031.0
2025-03-04 10:55:00,62.93,62.99,62.88,62.97,20089.0,62.483,62.5426,62.4333,62.5227,20089.0
2025-03-04 11:00:00,62.95,62.99,62.84,62.91,24973.0,62.5028,62.5426,62.3936,62.4631,24973.0
2025-03-04 11:05:00,62.91,62.91,62.75,62.79,22970.0,62.4631,62.4631,62.3043,62.344,22970.0
2025-03-04 11:10:00,62.8,62.96,62.79,62.96,25296.0,62.3539,62.5128,62.344,62.5128,25296.0
2025-03-04 11:15:00,62.95,63.04,62.85,62.85,24973.0,62.5028,62.5922,62.4036,62.4036,24973.0
2025-03-04 11:20:00,62.85,62.88,62.76,62.79,22651.0,62.4036,62.4333,62.3142,62.344,22651.0
2025-03-04 11:25:00,62.79,62.79,62.68,62.75,30083.0,62.344,62.344,62.2348,62.3043,30083.0
2025-03-04 11:30:00,62.74,62.86,62.74,62.77,19610.0,62.2943,62.4135,62.2943,62.3241,19610.0
2025-03-04 11:35:00,62.75,62.77,62.63,62.64,18400.0,62.3043,62.3241,62.1851,62.1951,18400.0
2025-03-04 11:40:00,62.66,62.81,62.66,62.74,18955.0,62.2149,62.3638,62.2149,62.2943,18955.0
2025-03-04 11:45:00,62.74,62.83,62.68,62.75,19593.0,62.2943,62.3837,62.2348,62.3043,19593.0
2025-03-04 11:50:00,62.74,62.95,62.74,62.92,17907.0,62.2943,62.5028,62.2943,62.4731,17907.0
2025-03-04 11:55:00,62.88,62.95,62.8,62.8,12605.0,62.4333,62.5028,62.3539,62.3539,12605.0
2025-03-04 12:00:00,62.8,62.92,62.78,62.91,13620.0,62.3539,62.4731,62.3341,62.4631,13620.0
2025-03-04 12:05:00,62.9,62.9,62.82,62.87,12348.0,62.4532,62.4532,62.3738,62.4234,12348.0
2025-03-04 12:10:00,62.88,62.98,62.88,62.92,14663.0,62.4333,62.5326,62.4333,62.4731,14663.0
2025-03-04 12:15:00,62.93,62.99,62.93,62.99,11714.0,62.483,62.5426,62.483,62.5426,11714.0
2025-03-04 12:20:00,62.98,63.02,62.95,62.97,13123.0,62.5326,62.5724,62.5028,62.5227,13123.0
2025-03-04 12:25:00,62.95,63.13,62.95,63.07,14180.0,62.5028,62.6816,62.5028,62.622,14180.0
2025-03-04 12:30:00,63.05,63.14,62.97,63.14,6943.0,62.6021,62.6915,62.5227,62.6915,6943.0
2025-03-04 12:35:00,63.13,63.14,63.06,63.09,11826.0,62.6816,62.6915,62.6121,62.6419,11826.0
2025-03-04 12:40:00,63.08,63.19,63.03,63.17,14692.0,62.6319,62.7411,62.5823,62.7213,14692.0
2025-03-04 12:45:00,63.15,63.23,63.15,63.16,10806.0,62.7014,62.7809,62.7014,62.7114,10806.0
2025-03-04 12:50:00,63.14,63.15,62.94,63.04,12846.0,62.6915,62.7014,62.4929,62.5922,12846.0
2025-03-04 12:55:00,63.04,63.16,63.02,63.14,36627.0,62.5922,62.7114,62.5724,62.6915,36627.0
2025-03-04 13:00:00,63.15,63.23,63.14,63.17,14433.0,62.7014,62.7809,62.6915,62.7213,14433.0
2025-03-04 13:05:00,63.16,63.35,63.14,63.32,18708.0,62.7114,62.9,62.6915,62.8702,18708.0
2025-03-04 13:10:00,63.3,63.4,63.3,63.37,14328.0,62.8504,62.9497,62.8504,62.9199,14328.0
2025-03-04 13:15:00,63.37,63.37,63.26,63.31,10395.0,62.9199,62.9199,62.8106,62.8603,10395.0
2025-03-04 13:20:00,63.32,63.32,63.26,63.27,6826.0,62.8702,62.8702,62.8106,62.8206,6826.0
2025-03-04 13:25:00,63.27,63.3,63.24,63.3,10349.0,62.8206,62.8504,62.7908,62.8504,10349.0
2025-03-04 13:30:00,63.29,63.31,63.27,63.29,19557.0,62.8404,62.8603,62.8206,62.8404,19557.0
2025-03-04 13:35:00,63.29,63.29,63.23,63.29,13523.0,62.8404,62.8404,62.7809,62.8404,13523.0
2025-03-04 13:40:00,63.29,63.34,63.24,63.28,31762.0,62.8404,62.8901,62.7908,62.8305,31762.0
2025-03-04 13:45:00,63.29,63.33,63.23,63.3,9736.0,62.8404,62.8802,62.7809,62.8504,9736.0
2025-03-04 13:50:00,63.31,63.43,63.29,63.36,11823.0,62.8603,62.9794,62.8404,62.9099,11823.0
2025-03-04 13:55:00,63.34,63.41,63.33,63.35,10760.0,62.8901,62.9596,62.8802,62.9,10760.0
2025-03-04 14:00:00,63.36,63.45,63.34,63.43,17891.0,62.9099,62.9993,62.8901,62.9794,17891.0
2025-03-04 14:05:00,63.43,63.52,63.42,63.48,14715.0,62.9794,63.0688,62.9695,63.0291,14715.0
2025-03-04 14:10:00,63.48,63.54,63.43,63.54,14114.0,63.0291,63.0887,62.9794,63.0887,14114.0
2025-03-04 14:15:00,63.54,63.56,63.51,63.51,11064.0,63.0887,63.1085,63.0589,63.0589,11064.0
2025-03-04 14:20:00,63.52,63.67,63.51,63.62,9010.0,63.0688,63.2177,63.0589,63.1681,9010.0
2025-03-04 14:25:00,63.63,63.65,63.5,63.52,12112.0,63.178,63.1979,63.0489,63.0688,12112.0
2025-03-04 14:30:00,63.52,63.55,63.47,63.52,12464.0,63.0688,63.0986,63.0192,63.0688,12464.0
2025-03-04 14:35:00,63.52,63.62,63.52,63.6,12744.0,63.0688,63.1681,63.0688,63.1482,12744.0
2025-03-04 14:40:00,63.6,63.63,63.55,63.58,13690.0,63.1482,63.178,63.0986,63.1284,13690.0
2025-03-04 14:45:00,63.59,63.63,63.57,63.58,17935.0,63.1383,63.178,63.1184,63.1284,17935.0
2025-03-04 14:50:00,63.6,63.63,63.58,63.59,18620.0,63.1482,63.178,63.1284,63.1383,18620.0
2025-03-04 14:55:00,63.59,63.68,63.59,63.67,14315.0,63.1383,63.2277,63.1383,63.2177,14315.0
2025-03-04 15:00:00,63.66,63.72,63.55,63.6,17870.0,63.2078,63.2674,63.0986,63.1482,17870.0
2025-03-04 15:05:00,63.6,63.63,63.58,63.58,16993.0,63.1482,63.178,63.1284,63.1284,16993.0
2025-03-04 15:10:00,63.59,63.69,63.59,63.66,21852.0,63.1383,63.2376,63.1383,63.2078,21852.0
2025-03-04 15:15:00,63.66,63.74,63.65,63.74,18883.0,63.2078,63.2872,63.1979,63.2872,18883.0
2025-03-04 15:20:00,63.76,63.9,63.76,63.9,26854.0,63.3071,63.4461,63.3071,63.4461,26854.0
2025-03-04 15:25:00,63.9,63.9,63.74,63.74,15607.0,63.4461,63.4461,63.2872,63.2872,15607.0
2025-03-04 15:30:00,63.73,63.76,63.51,63.6,26839.0,63.2773,63.3071,63.0589,63.1482,26839.0
2025-03-04 15:35:00,63.6,63.63,63.49,63.51,29054.0,63.1482,63.178,63.039,63.0589,29054.0
2025-03-04 15:40:00,63.47,63.52,63.37,63.48,36682.0,63.0192,63.0688,62.9199,63.0291,36682.0
2025-03-04 15:45:00,63.5,63.53,63.3,63.32,32189.0,63.0489,63.0787,62.8504,62.8702,32189.0
2025-03-04 15:50:00,63.28,63.28,63.01,63.25,102657.0,62.8305,62.8305,62.5624,62.8007,102657.0
2025-03-04 15:55:00,63.28,63.28,63.19,63.25,57789.0,62.8305,62.8305,62.7411,62.8007,57789.0
2025-03-05 09:30:00,63.24,63.36,63.08,63.13,24105.0,62.7908,62.9099,62.6319,62.6816,24105.0
2025-03-05 09:35:00,63.12,63.28,62.88,63.26,23548.0,62.6716,62.8305,62.4333,62.8106,23548.0
2025-03-05 09:40:00,63.28,63.4,63.22,63.26,18470.0,62.8305,62.9497,62.7709,62.8106,18470.0
2025-03-05 09:45:00,63.27,63.32,63.16,63.16,15779.0,62.8206,62.8702,62.7114,62.7114,15779.0
2025-03-05 09:50:00,63.16,63.23,63.06,63.07,10476.0,62.7114,62.7809,62.6121,62.622,10476.0
2025-03-05 09:55:00,63.08,63.14,62.97,63.03,11906.0,62.6319,62.6915,62.5227,62.5823,11906.0
2025-03-05 10:00:00,63.04,63.35,63.04,63.21,19539.0,62.5922,62.9,62.5922,62.761,19539.0
2025-03-05 10:05:00,63.2,63.38,63.17,63.26,15579.0,62.7511,62.9298,62.7213,62.8106,15579.0
2025-03-05 10:10:00,63.25,63.27,63.13,63.15,14165.0,62.8007,62.8206,62.6816,62.7014,14165.0
2025-03-05 10:15:00,63.14,63.14,62.97,62.97,11107.0,62.6915,62.6915,62.5227,62.5227,11107.0
2025-03-05 10:20:00,62.99,63.05,62.88,62.94,11463.0,62.5426,62.6021,62.4333,62.4929,11463.0
2025-03-05 10:25:00,62.92,62.96,62.81,62.88,11569.0,62.4731,62.5128,62.3638,62.4333,11569.0
2025-03-05 10:30:00,62.9,63.05,62.88,63.03,11211.0,62.4532,62.6021,62.4333,62.5823,11211.0
2025-03-05 10:35:00,63.01,63.09,62.98,63.07,9902.0,62.5624,62.6419,62.5326,62.622,9902.0
2025-03-05 10:40:00,63.07,63.23,63.06,63.2,19690.0,62.622,62.7809,62.6121,62.7511,19690.0
2025-03-05 10:45:00,63.21,63.28,63.14,63.15,9371.0,62.761,62.8305,62.6915,62.7014,9371.0
2025-03-05 10:50:00,63.14,63.28,63.09,63.25,11333.0,62.6915,62.8305,62.6419,62.8007,11333.0
2025-03-05 10:55:00,63.27,63.32,63.22,63.23,6933.0,62.8206,62.8702,62.7709,62.7809,6933.0
2025-03-05 11:00:00,63.2,63.27,63.18,63.27,9078.0,62.7511,62.8206,62.7312,62.8206,9078.0
2025-03-05 11:05:00,63.29,63.29,63.19,63.21,9437.0,62.8404,62.8404,62.7411,62.761,9437.0
2025-03-05 11:10:00,63.21,63.22,63.05,63.18,12115.0,62.761,62.7709,62.6021,62.7312,12115.0
2025-03-05 11:15:00,63.18,63.18,63.14,63.16,9669.0,62.7312,62.7312,62.6915,62.7114,9669.0
2025-03-05 11:20:00,63.17,63.18,63.13,63.16,10327.0,62.7213,62.7312,62.6816,62.7114,10327.0
2025-03-05 11:25:00,63.16,63.18,63.08,63.17,8254.0,62.7114,62.7312,62.6319,62.7213,8254.0
2025-03-05 11:30:00,63.16,63.18,63.08,63.12,14010.0,62.7114,62.7312,62.6319,62.6716,14010.0
2025-03-05 11:35:00,63.13,63.26,63.12,63.19,10052.0,62.6816,62.8106,62.6716,62.7411,10052.0
2025-03-05 11:40:00,63.18,63.18,63.1,63.17,7399.0,62.7312,62.7312,62.6518,62.7213,7399.0
2025-03-05 11:45:00,63.17,63.23,63.16,63.19,5263.0,62.7213,62.7809,62.7114,62.7411,5263.0
2025-03-05 11:50:00,63.2,63.21,63.09,63.2,11561.0,62.7511,62.761,62.6419,62.7511,11561.0
2025-03-05 11:55:00,63.22,63.38,63.17,63.24,27963.0,62.7709,62.9298,62.7213,62.7908,27963.0
2025-03-05 12:00:00,63.2,63.42,63.2,63.27,15984.0,62.7511,62.9695,62.7511,62.8206,15984.0
2025-03-05 12:05:00,63.28,63.36,63.28,63.36,7995.0,62.8305,62.9099,62.8305,62.9099,7995.0
2025-03-05 12:10:00,63.37,63.4,63.32,63.34,7349.0,62.9199,62.9497,62.8702,62.8901,7349.0
2025-03-05 12:15:00,63.34,63.38,63.31,63.36,7437.0,62.8901,62.9298,62.8603,62.9099,7437.0
2025-03-05 12:20:00,63.36,63.46,63.35,63.45,7991.0,62.9099,63.0092,62.9,62.9993,7991.0
2025-03-05 12:25:00,63.44,63.5,63.43,63.5,7637.0,62.9894,63.0489,62.9794,63.0489,7637.0
2025-03-05 12:30:00,63.5,63.52,63.48,63.49,5825.0,63.0489,63.0688,63.0291,63.039,5825.0
2025-03-05 12:35:00,63.5,63.55,63.49,63.54,7062.0,63.0489,63.0986,63.039,63.0887,7062.0
2025-03-05 12:40:00,63.55,63.57,63.52,63.53,5103.0,63.0986,63.1184,63.0688,63.0787,5103.0
2025-03-05 12:45:00,63.56,63.56,63.48,63.56,7510.0,63.1085,63.1085,63.0291,63.1085,7510.0
2025-03-05 12:50:00,63.56,63.67,63.56,63.63,6158.0,63.1085,63.2177,63.1085,63.178,6158.0
2025-03-05 12:55:00,63.63,63.74,63.63,63.74,5087.0,63.178,63.2872,63.178,63.2872,5087.0
2025-03-05 13:00:00,63.73,63.78,63.7,63.77,10335.0,63.2773,63.327,63.2475,63.317,10335.0
2025-03-05 13:05:00,63.76,63.82,63.53,63.59,22942.0,63.3071,63.3667,63.0787,63.1383,22942.0
2025-03-05 13:10:00,63.58,63.69,63.58,63.63,13082.0,63.1284,63.2376,63.1284,63.178,13082.0
2025-03-05 13:15:00,63.63,63.68,63.62,63.67,9196.0,63.178,63.2277,63.1681,63.2177,9196.0
2025-03-05 13:20:00,63.66,63.7,63.64,63.7,7957.0,63.2078,63.2475,63.1879,63.2475,7957.0
2025-03-05 13:25:00,63.7,63.7,63.65,63.68,6556.0,63.2475,63.2475,63.1979,63.2277,6556.0
2025-03-05 13:30:00,63.68,63.7,63.57,63.65,12177.0,63.2277,63.2475,63.1184,63.1979,12177.0
2025-03-05 13:35:00,63.63,63.71,63.61,63.71,7124.0,63.178,63.2575,63.1582,63.2575,7124.0
2025-03-05 13:40:00,63.71,63.71,63.59,63.59,7201.0,63.2575,63.2575,63.1383,63.1383,7201.0
2025-03-05 13:45:00,63.59,63.72,63.59,63.72,8532.0,63.1383,63.2674,63.1383,63.2674,8532.0
2025-03-05 13:50:00,63.71,63.77,63.7,63.75,8184.0,63.2575,63.317,63.2475,63.2972,8184.0
2025-03-05 13:55:00,63.75,63.86,63.75,63.86,7217.0,63.2972,63.4064,63.2972,63.4064,7217.0
2025-03-05 14:00:00,63.87,63.91,63.8,63.9,31085.0,63.4163,63.456,63.3468,63.4461,31085.0
2025-03-05 14:05:00,63.89,64.03,63.84,64.03,21175.0,63.4362,63.5752,63.3865,63.5752,21175.0
2025-03-05 14:10:00,64.01,64.05,63.98,64.03,10148.0,63.5553,63.595,63.5255,63.5752,10148.0
2025-03-05 14:15:00,64.04,64.07,63.94,63.95,11322.0,63.5851,63.6149,63.4858,63.4957,11322.0
2025-03-05 14:20:00,63.95,64.03,63.93,64.01,6713.0,63.4957,63.5752,63.4759,63.5553,6713.0
2025-03-05 14:25:00,64.01,64.03,63.95,63.95,7216.0,63.5553,63.5752,63.4957,63.4957,7216.0
2025-03-05 14:30:00,63.97,64.0,63.97,63.99,7121.0,63.5156,63.5454,63.5156,63.5355,7121.0
2025-03-05 14:35:00,64.0,64.03,63.91,63.98,12026.0,63.5454,63.5752,63.456,63.5255,12026.0
2025-03-05 14:40:00,63.98,64.04,63.95,63.96,7298.0,63.5255,63.5851,63.4957,63.5057,7298.0
2025-03-05 14:45:00,63.97,64.03,63.95,64.03,9987.0,63.5156,63.5752,63.4957,63.5752,9987.0
2025-03-05 14:50:00,64.03,64.05,63.98,64.04,7584.0,63.5752,63.595,63.5255,63.5851,7584.0
2025-03-05 14:55:00,64.04,64.06,63.97,63.97,11280.0,63.5851,63.605,63.5156,63.5156,11280.0
2025-03-05 15:00:00,63.96,64.11,63.96,64.1,8840.0,63.5057,63.6546,63.5057,63.6447,8840.0
2025-03-05 15:05:00,64.09,64.17,64.07,64.13,22428.0,63.6348,63.7142,63.6149,63.6745,22428.0
2025-03-05 15:10:00,64.12,64.14,64.08,64.13,16462.0,63.6645,63.6844,63.6248,63.6745,16462.0
2025-03-05 15:15:00,64.13,64.13,63.93,63.99,19489.0,63.6745,63.6745,63.4759,63.5355,19489.0
2025-03-05 15:20:00,64.0,64.02,63.93,64.01,24664.0,63.5454,63.5652,63.4759,63.5553,24664.0
2025-03-05 15:25:00,64.0,64.11,64.0,64.09,10873.0,63.5454,63.6546,63.5454,63.6348,10873.0
2025-03-05 15:30:00,64.09,64.09,63.95,63.98,18229.0,63.6348,63.6348,63.4957,63.5255,18229.0
2025-03-05 15:35:00,63.98,64.03,63.95,63.99,17250.0,63.5255,63.5752,63.4957,63.5355,17250.0
2025-03-05 15:40:00,63.99,64.03,63.96,63.98,16712.0,63.5355,63.5752,63.5057,63.5255,16712.0
2025-03-05 15:45:00,63.98,63.98,63.91,63.92,8838.0,63.5255,63.5255,63.456,63.466,8838.0
2025-03-05 15:50:00,63.91,64.08,63.8,64.02,31909.0,63.456,63.6248,63.3468,63.5652,31909.0
2025-03-05 15:55:00,64.01,64.08,63.94,63.95,32382.0,63.5553,63.6248,63.4858,63.4957,32382.0
2025-03-06 09:30:00,63.8,63.83,63.12,63.22,50287.0,63.3468,63.3766,62.6716,62.7709,50287.0
2025-03-06 09:35:00,63.22,63.23,63.07,63.07,36985.0,62.7709,62.7809,62.622,62.622,36985.0
2025-03-06 09:40:00,63.04,63.17,62.91,62.94,32382.0,62.5922,62.7213,62.4631,62.4929,32382.0
2025-03-06 09:45:00,62.94,63.04,62.93,63.0,24345.0,62.4929,62.5922,62.483,62.5525,24345.0
2025-03-06 09:50:00,63.01,63.23,63.01,63.19,21536.0,62.5624,62.7809,62.5624,62.7411,21536.0
2025-03-06 09:55:00,63.17,63.2,63.03,63.07,27634.0,62.7213,62.7511,62.5823,62.622,27634.0
2025-03-06 10:00:00,63.07,63.33,63.05,63.33,18200.0,62.622,62.8802,62.6021,62.8802,18200.0
2025-03-06 10:05:00,63.34,63.46,63.31,63.43,19666.0,62.8901,63.0092,62.8603,62.9794,19666.0
2025-03-06 10:10:00,63.43,63.52,63.41,63.47,16053.0,62.9794,63.0688,62.9596,63.0192,16053.0
2025-03-06 10:15:00,63.46,63.56,63.38,63.54,13063.0,63.0092,63.1085,62.9298,63.0887,13063.0
2025-03-06 10:20:00,63.53,63.65,63.51,63.63,13088.0,63.0787,63.1979,63.0589,63.178,13088.0
2025-03-06 10:25:00,63.63,63.69,63.58,63.67,13230.0,63.178,63.2376,63.1284,63.2177,13230.0
2025-03-06 10:30:00,63.68,63.7,63.58,63.6,14349.0,63.2277,63.2475,63.1284,63.1482,14349.0
2025-03-06 10:35:00,63.6,63.67,63.55,63.67,10592.0,63.1482,63.2177,63.0986,63.2177,10592.0
2025-03-06 10:40:00,63.66,63.73,63.65,63.72,10486.0,63.2078,63.2773,63.1979,63.2674,10486.0
2025-03-06 10:45:00,63.72,63.78,63.7,63.77,9586.0,63.2674,63.327,63.2475,63.317,9586.0
2025-03-06 10:50:00,63.77,63.83,63.65,63.67,22656.0,63.317,63.3766,63.1979,63.2177,22656.0
2025-03-06 10:55:00,63.69,63.81,63.64,63.81,9831.0,63.2376,63.3567,63.1879,63.3567,9831.0
2025-03-06 11:00:00,63.81,63.89,63.81,63.81,12200.0,63.3567,63.4362,63.3567,63.3567,12200.0
2025-03-06 11:05:00,63.79,63.95,63.79,63.93,9214.0,63.3369,63.4957,63.3369,63.4759,9214.0
2025-03-06 11:10:00,63.93,63.94,63.8,63.82,10930.0,63.4759,63.4858,63.3468,63.3667,10930.0
2025-03-06 11:15:00,63.82,63.82,63.77,63.78,8802.0,63.3667,63.3667,63.317,63.327,8802.0
2025-03-06 11:20:00,63.78,63.91,63.75,63.91,26268.0,63.327,63.456,63.2972,63.456,26268.0
2025-03-06 11:25:00,63.94,64.0,63.81,63.91,32445.0,63.4858,63.5454,63.3567,63.456,32445.0
2025-03-06 11:30:00,63.91,64.02,63.87,63.95,24172.0,63.456,63.5652,63.4163,63.4957,24172.0
2025-03-06 11:35:00,63.96,63.97,63.7,63.72,14122.0,63.5057,63.5156,63.2475,63.2674,14122.0
2025-03-06 11:40:00,63.74,63.74,63.69,63.7,7534.0,63.2872,63.2872,63.2376,63.2475,7534.0
2025-03-06 11:45:00,63.71,63.73,63.66,63.7,9935.0,63.2575,63.2773,63.2078,63.2475,9935.0
2025-03-06 11:50:00,63.7,63.7,63.55,63.64,22261.0,63.2475,63.2475,63.0986,63.1879,22261.0
2025-03-06 11:55:00,63.63,63.67,63.52,63.53,11511.0,63.178,63.2177,63.0688,63.0787,11511.0
2025-03-06 12:00:00,63.53,63.62,63.42,63.42,15517.0,63.0787,63.1681,62.9695,62.9695,15517.0
2025-03-06 12:05:00,63.42,63.48,63.36,63.48,13796.0,62.9695,63.0291,62.9099,63.0291,13796.0
2025-03-06 12:10:00,63.49,63.5,63.43,63.44,14370.0,63.039,63.0489,62.9794,62.9894,14370.0
2025-03-06 12:15:00,63.45,63.47,63.35,63.44,19014.0,62.9993,63.0192,62.9,62.9894,19014.0
2025-03-06 12:20:00,63.45,63.51,63.43,63.45,22523.0,62.9993,63.0589,62.9794,62.9993,22523.0
2025-03-06 12:25:00,63.44,63.44,63.29,63.35,35536.0,62.9894,62.9894,62.8404,62.9,35536.0
2025-03-06 12:30:00,63.33,63.49,63.3,63.31,11785.0,62.8802,63.039,62.8504,62.8603,11785.0
2025-03-06 12:35:00,63.31,63.31,63.25,63.26,8687.0,62.8603,62.8603,62.8007,62.8106,8687.0
2025-03-06 12:40:00,63.26,63.36,63.24,63.24,19799.0,62.8106,62.9099,62.7908,62.7908,19799.0
2025-03-06 12:45:00,63.23,63.23,63.09,63.14,14008.0,62.7809,62.7809,62.6419,62.6915,14008.0
2025-03-06 12:50:00,63.16,63.24,63.1,63.24,11141.0,62.7114,62.7908,62.6518,62.7908,11141.0
2025-03-06 12:55:00,63.24,63.39,63.23,63.35,16163.0,62.7908,62.9397,62.7809,62.9,16163.0
2025-03-06 13:00:00,63.35,63.35,63.26,63.29,10299.0,62.9,62.9,62.8106,62.8404,10299.0
2025-03-06 13:05:00,63.3,63.34,63.21,63.23,8782.0,62.8504,62.8901,62.761,62.7809,8782.0
2025-03-06 13:10:00,63.23,63.29,63.2,63.29,11213.0,62.7809,62.8404,62.7511,62.8404,11213.0
2025-03-06 13:15:00,63.3,63.38,63.3,63.37,7871.0,62.8504,62.9298,62.8504,62.9199,7871.0
2025-03-06 13:20:00,63.38,63.39,63.31,63.33,12471.0,62.9298,62.9397,62.8603,62.8802,12471.0
2025-03-06 13:25:00,63.33,63.36,63.17,63.19,10471.0,62.8802,62.9099,62.7213,62.7411,10471.0
2025-03-06 13:30:00,63.2,63.28,63.18,63.2,9782.0,62.7511,62.8305,62.7312,62.7511,9782.0
2025-03-06 13:35:00,63.2,63.23,63.09,63.09,16645.0,62.7511,62.7809,62.6419,62.6419,16645.0
2025-03-06 13:40:00,63.07,63.07,62.92,62.98,22137.0,62.622,62.622,62.4731,62.5326,22137.0
2025-03-06 13:45:00,62.99,63.11,62.97,63.04,9234.0,62.5426,62.6617,62.5227,62.5922,9234.0
2025-03-06 13:50:00,63.04,63.14,63.04,63.08,11114.0,62.5922,62.6915,62.5922,62.6319,11114.0
2025-03-06 13:55:00,63.09,63.15,63.09,63.13,9975.0,62.6419,62.7014,62.6419,62.6816,9975.0
2025-03-06 14:00:00,63.12,63.13,63.03,63.06,8173.0,62.6716,62.6816,62.5823,62.6121,8173.0
2025-03-06 14:05:00,63.09,63.1,63.05,63.09,13077.0,62.6419,62.6518,62.6021,62.6419,13077.0
2025-03-06 14:10:00,63.09,63.15,63.02,63.02,14986.0,62.6419,62.7014,62.5724,62.5724,14986.0
2025-03-06 14:15:00,63.03,63.09,62.99,63.0,14729.0,62.5823,62.6419,62.5426,62.5525,14729.0
2025-03-06 14:20:00,63.01,63.02,62.98,63.02,11306.0,62.5624,62.5724,62.5326,62.5724,11306.0
2025-03-06 14:25:00,63.02,63.04,62.98,63.04,14134.0,62.5724,62.5922,62.5326,62.5922,14134.0
2025-03-06 14:30:00,63.03,63.05,62.98,62.98,21412.0,62.5823,62.6021,62.5326,62.5326,21412.0
2025-03-06 14:35:00,62.97,63.03,62.94,63.02,14407.0,62.5227,62.5823,62.4929,62.5724,14407.0
2025-03-06 14:40:00,63.02,63.14,63.02,63.09,17140.0,62.5724,62.6915,62.5724,62.6419,17140.0
2025-03-06 14:45:00,63.09,63.34,63.09,63.32,22623.0,62.6419,62.8901,62.6419,62.8702,22623.0
2025-03-06 14:50:00,63.32,63.4,63.31,63.35,25708.0,62.8702,62.9497,62.8603,62.9,25708.0
2025-03-06 14:55:00,63.34,63.34,63.11,63.11,17431.0,62.8901,62.8901,62.6617,62.6617,17431.0
2025-03-06 15:00:00,63.12,63.27,63.1,63.26,24099.0,62.6716,62.8206,62.6518,62.8106,24099.0
2025-03-06 15:05:00,63.25,63.34,63.23,63.31,19216.0,62.8007,62.8901,62.7809,62.8603,19216.0
2025-03-06 15:10:00,63.3,63.38,63.29,63.37,25025.0,62.8504,62.9298,62.8404,62.9199,25025.0
2025-03-06 15:15:00,63.36,63.41,63.3,63.35,20566.0,62.9099,62.9596,62.8504,62.9,20566.0
2025-03-06 15:20:00,63.36,63.38,63.19,63.22,25637.0,62.9099,62.9298,62.7411,62.7709,25637.0
2025-03-06 15:25:00,63.22,63.37,63.19,63.37,24735.0,62.7709,62.9199,62.7411,62.9199,24735.0
2025-03-06 15:30:00,63.37,63.49,63.35,63.41,23881.0,62.9199,63.039,62.9,62.9596,23881.0
2025-03-06 15:35:00,63.4,63.48,63.36,63.36,21501.0,62.9497,63.0291,62.9099,62.9099,21501.0
2025-03-06 15:40:00,63.36,63.44,63.34,63.4,25207.0,62.9099,62.9894,62.8901,62.9497,25207.0
2025-03-06 15:45:00,63.4,63.44,63.37,63.39,39750.0,62.9497,62.9894,62.9199,62.9397,39750.0
2025-03-06 15:50:00,63.41,63.59,63.31,63.57,67684.0,62.9596,63.1383,62.8603,63.1184,67684.0
2025-03-06 15:55:00,63.59,63.62,63.37,63.4,66524.0,63.1383,63.1681,62.9199,62.9497,66524.0
2025-03-07 09:30:00,62.86,62.95,62.47,62.61,60138.0,62.4135,62.5028,62.0263,62.1653,60138.0
2025-03-07 09:35:00,62.63,62.63,62.19,62.42,40700.0,62.1851,62.1851,61.7482,61.9766,40700.0
2025-03-07 09:40:00,62.43,62.85,62.43,62.78,27343.0,61.9865,62.4036,61.9865,62.3341,27343.0
2025-03-07 09:45:00,62.8,63.06,62.78,63.02,19978.0,62.3539,62.6121,62.3341,62.5724,19978.0
2025-03-07 09:50:00,63.01,63.17,63.0,63.06,29384.0,62.5624,62.7213,62.5525,62.6121,29384.0
2025-03-07 09:55:00,63.05,63.15,62.9,62.92,20706.0,62.6021,62.7014,62.4532,62.4731,20706.0
2025-03-07 10:00:00,62.92,63.05,62.83,63.04,25601.0,62.4731,62.6021,62.3837,62.5922,25601.0
2025-03-07 10:05:00,63.03,63.21,62.99,63.21,17187.0,62.5823,62.761,62.5426,62.761,17187.0
2025-03-07 10:10:00,63.2,63.22,63.07,63.1,11541.0,62.7511,62.7709,62.622,62.6518,11541.0
2025-03-07 10:15:00,63.1,63.11,63.01,63.06,16172.0,62.6518,62.6617,62.5624,62.6121,16172.0
2025-03-07 10:20:00,63.07,63.22,63.06,63.17,12256.0,62.622,62.7709,62.6121,62.7213,12256.0
2025-03-07 10:25:00,63.17,63.27,63.14,63.24,9901.0,62.7213,62.8206,62.6915,62.7908,9901.0
2025-03-07 10:30:00,63.23,63.23,62.97,63.09,28494.0,62.7809,62.7809,62.5227,62.6419,28494.0
2025-03-07 10:35:00,63.09,63.12,63.0,63.01,30670.0,62.6419,62.6716,62.5525,62.5624,30670.0
2025-03-07 10:40:00,63.01,63.12,62.96,63.1,26949.0,62.5624,62.6716,62.5128,62.6518,26949.0
2025-03-07 10:45:00,63.09,63.42,62.99,63.24,42403.0,62.6419,62.9695,62.5426,62.7908,42403.0
2025-03-07 10:50:00,63.24,63.31,63.16,63.26,12713.0,62.7908,62.8603,62.7114,62.8106,12713.0
2025-03-07 10:55:00,63.3,63.34,63.27,63.32,13394.0,62.8504,62.8901,62.8206,62.8702,13394.0
2025-03-07 11:00:00,63.28,63.31,63.19,63.2,18966.0,62.8305,62.8603,62.7411,62.7511,18966.0
2025-03-07 11:05:00,63.19,63.33,63.13,63.23,15923.0,62.7411,62.8802,62.6816,62.7809,15923.0
2025-03-07 11:10:00,63.23,63.25,63.12,63.16,14058.0,62.7809,62.8007,62.6716,62.7114,14058.0
2025-03-07 11:15:00,63.18,63.18,62.99,63.05,17011.0,62.7312,62.7312,62.5426,62.6021,17011.0
2025-03-07 11:20:00,63.06,63.06,62.93,62.94,13704.0,62.6121,62.6121,62.483,62.4929,13704.0
2025-03-07 11:25:00,62.93,62.94,62.8,62.83,16137.0,62.483,62.4929,62.3539,62.3837,16137.0
2025-03-07 11:30:00,62.84,62.86,62.79,62.85,15143.0,62.3936,62.4135,62.344,62.4036,15143.0
2025-03-07 11:35:00,62.85,62.86,62.72,62.75,24894.0,62.4036,62.4135,62.2745,62.3043,24894.0
2025-03-07 11:40:00,62.74,62.86,62.73,62.84,24041.0,62.2943,62.4135,62.2844,62.3936,24041.0
2025-03-07 11:45:00,62.84,62.87,62.72,62.8,15103.0,62.3936,62.4234,62.2745,62.3539,15103.0
2025-03-07 11:50:00,62.82,62.82,62.73,62.81,17316.0,62.3738,62.3738,62.2844,62.3638,17316.0
2025-03-07 11:55:00,62.81,62.95,62.79,62.95,17912.0,62.3638,62.5028,62.344,62.5028,17912.0
2025-03-07 12:00:00,62.95,62.99,62.87,62.89,12866.0,62.5028,62.5426,62.4234,62.4433,12866.0
2025-03-07 12:05:00,62.89,63.01,62.89,62.93,19610.0,62.4433,62.5624,62.4433,62.483,19610.0
2025-03-07 12:10:00,62.94,63.08,62.9,63.07,14009.0,62.4929,62.6319,62.4532,62.622,14009.0
2025-03-07 12:15:00,63.08,63.08,62.89,62.92,14214.0,62.6319,62.6319,62.4433,62.4731,14214.0
2025-03-07 12:20:00,62.92,63.13,62.92,63.13,19468.0,62.4731,62.6816,62.4731,62.6816,19468.0
2025-03-07 12:25:00,63.13,63.15,63.08,63.13,20931.0,62.6816,62.7014,62.6319,62.6816,20931.0
2025-03-07 12:30:00,63.13,63.29,63.08,63.17,13365.0,62.6816,62.8404,62.6319,62.7213,13365.0
2025-03-07 12:35:00,63.19,63.23,63.1,63.1,17535.0,62.7411,62.7809,62.6518,62.6518,17535.0
2025-03-07 12:40:00,63.08,63.29,63.07,63.28,8895.0,62.6319,62.8404,62.622,62.8305,8895.0
2025-03-07 12:45:00,63.31,63.43,63.3,63.37,7091.0,62.8603,62.9794,62.8504,62.9199,7091.0
2025-03-07 12:50:00,63.41,63.55,63.39,63.55,7996.0,62.9596,63.0986,62.9397,63.0986,7996.0
2025-03-07 12:55:00,63.55,63.58,63.31,63.39,9207.0,63.0986,63.1284,62.8603,62.9397,9207.0
2025-03-07 13:00:00,63.39,63.61,63.39,63.59,10276.0,62.9397,63.1582,62.9397,63.1383,10276.0
2025-03-07 13:05:00,63.6,63.74,63.6,63.65,13729.0,63.1482,63.2872,63.1482,63.1979,13729.0
2025-03-07 13:10:00,63.65,63.69,63.55,63.67,8686.0,63.1979,63.2376,63.0986,63.2177,8686.0
2025-03-07 13:15:00,63.66,63.71,63.65,63.68,7072.0,63.2078,63.2575,63.1979,63.2277,7072.0
2025-03-07 13:20:00,63.67,63.72,63.55,63.58,9556.0,63.2177,63.2674,63.0986,63.1284,9556.0
2025-03-07 13:25:00,63.55,63.62,63.54,63.56,5630.0,63.0986,63.1681,63.0887,63.1085,5630.0
2025-03-07 13:30:00,63.6,63.69,63.55,63.65,12841.0,63.1482,63.2376,63.0986,63.1979,12841.0
2025-03-07 13:35:00,63.64,63.79,63.64,63.79,9425.0,63.1879,63.3369,63.1879,63.3369,9425.0
2025-03-07 13:40:00,63.8,63.83,63.69,63.7,9852.0,63.3468,63.3766,63.2376,63.2475,9852.0
2025-03-07 13:45:00,63.72,63.82,63.72,63.78,5866.0,63.2674,63.3667,63.2674,63.327,5866.0
2025-03-07 13:50:00,63.78,63.83,63.77,63.8,9733.0,63.327,63.3766,63.317,63.3468,9733.0
2025-03-07 13:55:00,63.79,63.85,63.77,63.85,5230.0,63.3369,63.3965,63.317,63.3965,5230.0
2025-03-07 14:00:00,63.86,63.92,63.85,63.86,11730.0,63.4064,63.466,63.3965,63.4064,11730.0
2025-03-07 14:05:00,63.86,63.87,63.77,63.82,10964.0,63.4064,63.4163,63.317,63.3667,10964.0
2025-03-07 14:10:00,63.83,63.92,63.83,63.91,8607.0,63.3766,63.466,63.3766,63.456,8607.0
2025-03-07 14:15:00,63.9,64.03,63.89,64.03,12546.0,63.4461,63.5752,63.4362,63.5752,12546.0
2025-03-07 14:20:00,64.03,64.13,64.03,64.1,7105.0,63.5752,63.6745,63.5752,63.6447,7105.0
2025-03-07 14:25:00,64.12,64.17,64.06,64.15,8637.0,63.6645,63.7142,63.605,63.6943,8637.0
2025-03-07 14:30:00,64.15,64.16,64.11,64.13,10587.0,63.6943,63.7043,63.6546,63.6745,10587.0
2025-03-07 14:35:00,64.15,64.16,64.04,64.13,10136.0,63.6943,63.7043,63.5851,63.6745,10136.0
2025-03-07 14:40:00,64.13,64.14,64.01,64.03,11203.0,63.6745,63.6844,63.5553,63.5752,11203.0
2025-03-07 14:45:00,64.04,64.04,63.9,63.9,13577.0,63.5851,63.5851,63.4461,63.4461,13577.0
2025-03-07 14:50:00,63.9,63.93,63.88,63.92,11624.0,63.4461,63.4759,63.4262,63.466,11624.0
2025-03-07 14:55:00,63.93,63.95,63.83,63.84,17513.0,63.4759,63.4957,63.3766,63.3865,17513.0
2025-03-07 15:00:00,63.83,63.85,63.74,63.78,10968.0,63.3766,63.3965,63.2872,63.327,10968.0
2025-03-07 15:05:00,63.77,63.81,63.74,63.81,12522.0,63.317,63.3567,63.2872,63.3567,12522.0
2025-03-07 15:10:00,63.8,63.8,63.7,63.7,16626.0,63.3468,63.3468,63.2475,63.2475,16626.0
2025-03-07 15:15:00,63.71,63.81,63.64,63.81,13061.0,63.2575,63.3567,63.1879,63.3567,13061.0
2025-03-07 15:20:00,63.79,63.81,63.71,63.73,11459.0,63.3369,63.3567,63.2575,63.2773,11459.0
2025-03-07 15:25:00,63.72,63.84,63.72,63.82,12330.0,63.2674,63.3865,63.2674,63.3667,12330.0
2025-03-07 15:30:00,63.81,63.87,63.8,63.86,12748.0,63.3567,63.4163,63.3468,63.4064,12748.0
2025-03-07 15:35:00,63.87,63.87,63.59,63.64,17566.0,63.4163,63.4163,63.1383,63.1879,17566.0
2025-03-07 15:40:00,63.62,63.66,63.53,63.66,16655.0,63.1681,63.2078,63.0787,63.2078,16655.0
2025-03-07 15:45:00,63.65,63.8,63.65,63.8,9522.0,63.1979,63.3468,63.1979,63.3468,9522.0
2025-03-07 15:50:00,63.8,63.97,63.73,63.97,31104.0,63.3468,63.5156,63.2773,63.5156,31104.0
2025-03-07 15:55:00,63.97,64.1,63.91,63.92,67170.0,63.5156,63.6447,63.456,63.466,67170.0
2025-03-10 09:30:00,63.48,63.48,63.09,63.11,50792.0,63.0291,63.0291,62.6419,62.6617,50792.0
2025-03-10 09:35:00,63.23,63.42,63.23,63.42,17217.0,62.7809,62.9695,62.7809,62.9695,17217.0
2025-03-10 09:40:00,63.36,63.62,63.36,63.6,15575.0,62.9099,63.1681,62.9099,63.1482,15575.0
2025-03-10 09:45:00,63.62,63.62,63.45,63.56,19863.0,63.1681,63.1681,62.9993,63.1085,19863.0
2025-03-10 09:50:00,63.55,63.61,63.36,63.39,18180.0,63.0986,63.1582,62.9099,62.9397,18180.0
2025-03-10 09:55:00,63.42,63.62,63.41,63.52,13538.0,62.9695,63.1681,62.9596,63.0688,13538.0
2025-03-10 10:00:00,63.5,63.51,63.41,63.48,17411.0,63.0489,63.0589,62.9596,63.0291,17411.0
2025-03-10 10:05:00,63.47,63.54,63.45,63.52,22617.0,63.0192,63.0887,62.9993,63.0688,22617.0
2025-03-10 10:10:00,63.52,63.69,63.49,63.65,19881.0,63.0688,63.2376,63.039,63.1979,19881.0
2025-03-10 10:15:00,63.59,63.66,63.5,63.56,9473.0,63.1383,63.2078,63.0489,63.1085,9473.0
2025-03-10 10:20:00,63.58,63.61,63.51,63.54,13683.0,63.1284,63.1582,63.0589,63.0887,13683.0
2025-03-10 10:25:00,63.52,63.56,63.45,63.48,10582.0,63.0688,63.1085,62.9993,63.0291,10582.0
2025-03-10 10:30:00,63.46,63.52,63.41,63.41,16231.0,63.0092,63.0688,62.9596,62.9596,16231.0
2025-03-10 10:35:00,63.41,63.45,63.35,63.39,11869.0,62.9596,62.9993,62.9,62.9397,11869.0
2025-03-10 10:40:00,63.38,63.42,63.31,63.39,14859.0,62.9298,62.9695,62.8603,62.9397,14859.0
2025-03-10 10:45:00,63.38,63.42,63.24,63.29,30622.0,62.9298,62.9695,62.7908,62.8404,30622.0
2025-03-10 10:50:00,63.3,63.34,63.12,63.12,30542.0,62.8504,62.8901,62.6716,62.6716,30542.0
2025-03-10 10:55:00,63.11,63.29,63.1,63.19,27744.0,62.6617,62.8404,62.6518,62.7411,27744.0
2025-03-10 11:00:00,63.23,63.3,63.18,63.23,19019.0,62.7809,62.8504,62.7312,62.7809,19019.0
2025-03-10 11:05:00,63.27,63.38,63.21,63.35,18196.0,62.8206,62.9298,62.761,62.9,18196.0
2025-03-10 11:10:00,63.35,63.46,63.31,63.46,11563.0,62.9,63.0092,62.8603,63.0092,11563.0
2025-03-10 11:15:00,63.44,63.47,63.39,63.39,16957.0,62.9894,63.0192,62.9397,62.9397,16957.0
2025-03-10 11:20:00,63.36,63.41,63.34,63.36,13506.0,62.9099,62.9596,62.8901,62.9099,13506.0
2025-03-10 11:25:00,63.34,63.38,63.3,63.35,7584.0,62.8901,62.9298,62.8504,62.9,7584.0
2025-03-10 11:30:00,63.38,63.42,63.37,63.42,9252.0,62.9298,62.9695,62.9199,62.9695,9252.0
2025-03-10 11:35:00,63.41,63.46,63.35,63.36,22989.0,62.9596,63.0092,62.9,62.9099,22989.0
2025-03-10 11:40:00,63.36,63.36,63.14,63.2,13668.0,62.9099,62.9099,62.6915,62.7511,13668.0
2025-03-10 11:45:00,63.21,63.21,63.16,63.2,13346.0,62.761,62.761,62.7114,62.7511,13346.0
2025-03-10 11:50:00,63.2,63.2,63.09,63.12,10699.0,62.7511,62.7511,62.6419,62.6716,10699.0
2025-03-10 11:55:00,63.12,63.14,63.04,63.1,29322.0,62.6716,62.6915,62.5922,62.6518,29322.0
2025-03-10 12:00:00,63.1,63.22,63.1,63.12,6793.0,62.6518,62.7709,62.6518,62.6716,6793.0
2025-03-10 12:05:00,63.12,63.18,63.08,63.13,10820.0,62.6716,62.7312,62.6319,62.6816,10820.0
2025-03-10 12:10:00,63.13,63.16,63.09,63.15,10233.0,62.6816,62.7114,62.6419,62.7014,10233.0
2025-03-10 12:15:00,63.15,63.15,62.96,62.96,13989.0,62.7014,62.7014,62.5128,62.5128,13989.0
2025-03-10 12:20:00,62.97,63.02,62.88,63.0,17761.0,62.5227,62.5724,62.4333,62.5525,17761.0
2025-03-10 12:25:00,63.01,63.12,63.01,63.1,8401.0,62.5624,62.6716,62.5624,62.6518,8401.0
2025-03-10 12:30:00,63.12,63.16,63.08,63.11,24792.0,62.6716,62.7114,62.6319,62.6617,24792.0
2025-03-10 12:35:00,63.1,63.1,62.94,62.95,34207.0,62.6518,62.6518,62.4929,62.5028,34207.0
2025-03-10 12:40:00,62.96,62.99,62.91,62.91,10765.0,62.5128,62.5426,62.4631,62.4631,10765.0
2025-03-10 12:45:00,62.91,62.97,62.88,62.89,11735.0,62.4631,62.5227,62.4333,62.4433,11735.0
2025-03-10 12:50:00,62.88,62.98,62.87,62.95,13122.0,62.4333,62.5326,62.4234,62.5028,13122.0
2025-03-10 12:55:00,62.95,63.01,62.95,62.96,13930.0,62.5028,62.5624,62.5028,62.5128,13930.0
2025-03-10 13:00:00,62.95,62.95,62.79,62.84,27404.0,62.5028,62.5028,62.344,62.3936,27404.0
2025-03-10 13:05:00,62.84,62.89,62.74,62.76,27543.0,62.3936,62.4433,62.2943,62.3142,27543.0
2025-03-10 13:10:00,62.75,62.86,62.72,62.86,31994.0,62.3043,62.4135,62.2745,62.4135,31994.0
2025-03-10 13:15:00,62.87,62.89,62.79,62.8,38788.0,62.4234,62.4433,62.344,62.3539,38788.0
2025-03-10 13:20:00,62.8,62.9,62.78,62.83,32405.0,62.3539,62.4532,62.3341,62.3837,32405.0
2025-03-10 13:25:00,62.82,62.82,62.72,62.72,16353.0,62.3738,62.3738,62.2745,62.2745,16353.0
2025-03-10 13:30:00,62.73,62.8,62.71,62.72,12911.0,62.2844,62.3539,62.2646,62.2745,12911.0
2025-03-10 13:35:00,62.72,62.79,62.69,62.79,18438.0,62.2745,62.344,62.2447,62.344,18438.0
2025-03-10 13:40:00,62.78,62.8,62.74,62.74,13669.0,62.3341,62.3539,62.2943,62.2943,13669.0
2025-03-10 13:45:00,62.73,62.8,62.7,62.76,12510.0,62.2844,62.3539,62.2546,62.3142,12510.0
2025-03-10 13:50:00,62.77,62.79,62.73,62.77,10569.0,62.3241,62.344,62.2844,62.3241,10569.0
2025-03-10 13:55:00,62.76,62.78,62.69,62.72,12387.0,62.3142,62.3341,62.2447,62.2745,12387.0
2025-03-10 14:00:00,62.71,62.75,62.6,62.61,31325.0,62.2646,62.3043,62.1553,62.1653,31325.0
2025-03-10 14:05:00,62.62,62.65,62.55,62.62,24123.0,62.1752,62.205,62.1057,62.1752,24123.0
2025-03-10 14:10:00,62.64,62.74,62.57,62.62,33470.0,62.1951,62.2943,62.1255,62.1752,33470.0
2025-03-10 14:15:00,62.63,62.7,62.58,62.59,20336.0,62.1851,62.2546,62.1355,62.1454,20336.0
2025-03-10 14:20:00,62.6,62.62,62.51,62.6,22479.0,62.1553,62.1752,62.066,62.1553,22479.0
2025-03-10 14:25:00,62.6,62.61,62.49,62.5,27023.0,62.1553,62.1653,62.0461,62.056,27023.0
2025-03-10 14:30:00,62.51,62.63,62.48,62.48,14804.0,62.066,62.1851,62.0362,62.0362,14804.0
2025-03-10 14:35:00,62.49,62.51,62.36,62.39,29118.0,62.0461,62.066,61.917,61.9468,29118.0
2025-03-10 14:40:00,62.38,62.38,62.29,62.32,26088.0,61.9369,61.9369,61.8475,61.8773,26088.0
2025-03-10 14:45:00,62.32,62.38,62.31,62.31,13821.0,61.8773,61.9369,61.8674,61.8674,13821.0
2025-03-10 14:50:00,62.31,62.35,62.14,62.14,24768.0,61.8674,61.9071,61.6986,61.6986,24768.0
2025-03-10 14:55:00,62.16,62.16,61.96,62.01,35613.0,61.7185,61.7185,61.5199,61.5695,35613.0
2025-03-10 15:00:00,62.01,62.04,61.89,61.93,22585.0,61.5695,61.5993,61.4504,61.4901,22585.0
2025-03-10 15:05:00,61.93,61.96,61.76,61.8,28474.0,61.4901,61.5199,61.3213,61.361,28474.0
2025-03-10 15:10:00,61.81,61.92,61.69,61.9,37483.0,61.3709,61.4802,61.2518,61.4603,37483.0
2025-03-10 15:15:00,61.91,62.04,61.89,62.04,28051.0,61.4702,61.5993,61.4504,61.5993,28051.0
2025-03-10 15:20:00,62.05,62.11,61.97,62.11,26308.0,61.6092,61.6688,61.5298,61.6688,26308.0
2025-03-10 15:25:00,62.11,62.25,62.06,62.06,31568.0,61.6688,61.8078,61.6192,61.6192,31568.0
2025-03-10 15:30:00,62.06,62.23,62.06,62.23,34449.0,61.6192,61.788,61.6192,61.788,34449.0
2025-03-10 15:35:00,62.23,62.25,62.03,62.08,39810.0,61.788,61.8078,61.5894,61.639,39810.0
2025-03-10 15:40:00,62.07,62.11,61.81,61.82,45120.0,61.6291,61.6688,61.3709,61.3809,45120.0
2025-03-10 15:45:00,61.81,61.99,61.81,61.89,42291.0,61.3709,61.5497,61.3709,61.4504,42291.0
2025-03-10 15:50:00,61.9,62.21,61.9,62.05,152871.0,61.4603,61.7681,61.4603,61.6092,152871.0
2025-03-10 15:55:00,62.05,62.18,61.97,62.05,128064.0,61.6092,61.7383,61.5298,61.6092,128064.0
2025-03-11 09:30:00,62.34,62.38,61.79,61.91,17951.0,61.8972,61.9369,61.3511,61.4702,17951.0
2025-03-11 09:35:00,61.91,61.91,61.65,61.83,13675.0,61.4702,61.4702,61.2121,61.3908,13675.0
2025-03-11 09:40:00,61.83,61.84,61.65,61.75,15199.0,61.3908,61.4007,61.2121,61.3114,15199.0
2025-03-11 09:45:00,61.71,61.71,61.41,61.63,14424.0,61.2717,61.2717,60.9738,61.1922,14424.0
2025-03-11 09:50:00,61.58,61.58,61.31,61.33,14912.0,61.1426,61.1426,60.8745,60.8944,14912.0
2025-03-11 09:55:00,61.35,61.48,61.32,61.37,13993.0,60.9142,61.0433,60.8844,60.9341,13993.0
2025-03-11 10:00:00,61.39,61.61,61.05,61.13,45610.0,60.9539,61.1724,60.6163,60.6958,45610.0
2025-03-11 10:05:00,61.13,61.35,61.1,61.33,27549.0,60.6958,60.9142,60.666,60.8944,27549.0
2025-03-11 10:10:00,61.34,61.34,61.17,61.2,25449.0,60.9043,60.9043,60.7355,60.7653,25449.0
2025-03-11 10:15:00,61.21,61.32,61.08,61.14,23215.0,60.7752,60.8844,60.6461,60.7057,23215.0
2025-03-11 10:20:00,61.12,61.2,61.06,61.13,19425.0,60.6858,60.7653,60.6263,60.6958,19425.0
2025-03-11 10:25:00,61.1,61.12,61.02,61.06,22081.0,60.666,60.6858,60.5866,60.6263,22081.0
2025-03-11 10:30:00,61.06,61.26,61.06,61.12,21535.0,60.6263,60.8249,60.6263,60.6858,21535.0
2025-03-11 10:35:00,61.13,61.17,60.92,60.95,22199.0,60.6958,60.7355,60.4873,60.5171,22199.0
2025-03-11 10:40:00,60.96,61.02,60.84,60.95,18010.0,60.527,60.5866,60.4078,60.5171,18010.0
2025-03-11 10:45:00,60.94,61.04,60.92,60.95,21395.0,60.5071,60.6064,60.4873,60.5171,21395.0
2025-03-11 10:50:00,60.96,61.08,60.9,61.08,16795.0,60.527,60.6461,60.4674,60.6461,16795.0
2025-03-11 10:55:00,61.09,61.09,60.92,60.93,13608.0,60.6561,60.6561,60.4873,60.4972,13608.0
2025-03-11 11:00:00,60.91,61.0,60.87,60.88,14098.0,60.4773,60.5667,60.4376,60.4476,14098.0
2025-03-11 11:05:00,60.87,61.14,60.87,61.14,22081.0,60.4376,60.7057,60.4376,60.7057,22081.0
2025-03-11 11:10:00,61.13,61.23,61.09,61.13,27051.0,60.6958,60.7951,60.6561,60.6958,27051.0
2025-03-11 11:15:00,61.13,61.26,61.13,61.25,11333.0,60.6958,60.8249,60.6958,60.8149,11333.0
2025-03-11 11:20:00,61.24,61.32,61.12,61.13,11118.0,60.805,60.8844,60.6858,60.6958,11118.0
2025-03-11 11:25:00,61.12,61.24,61.06,61.07,6817.0,60.6858,60.805,60.6263,60.6362,6817.0
2025-03-11 11:30:00,61.08,61.16,61.04,61.13,3654.0,60.6461,60.7256,60.6064,60.6958,3654.0
2025-03-11 11:35:00,61.13,61.13,60.95,61.07,7048.0,60.6958,60.6958,60.5171,60.6362,7048.0
2025-03-11 11:40:00,61.08,61.23,61.08,61.18,9866.0,60.6461,60.7951,60.6461,60.7454,9866.0
2025-03-11 11:45:00,61.19,61.26,61.1,61.24,14578.0,60.7554,60.8249,60.666,60.805,14578.0
2025-03-11 11:50:00,61.24,61.28,61.15,61.2,8024.0,60.805,60.8447,60.7156,60.7653,8024.0
2025-03-11 11:55:00,61.2,61.27,61.08,61.09,9530.0,60.7653,60.8348,60.6461,60.6561,9530.0
2025-03-11 12:00:00,61.1,61.15,61.05,61.12,12499.0,60.666,60.7156,60.6163,60.6858,12499.0
2025-03-11 12:05:00,61.11,61.12,60.92,60.95,13096.0,60.6759,60.6858,60.4873,60.5171,13096.0
2025-03-11 12:10:00,60.96,60.96,60.85,60.86,18834.0,60.527,60.527,60.4178,60.4277,18834.0
2025-03-11 12:15:00,60.85,60.87,60.82,60.82,9923.0,60.4178,60.4376,60.388,60.388,9923.0
2025-03-11 12:20:00,60.83,60.96,60.82,60.93,9695.0,60.3979,60.527,60.388,60.4972,9695.0
2025-03-11 12:25:00,60.94,60.99,60.87,60.92,12276.0,60.5071,60.5568,60.4376,60.4873,12276.0
2025-03-11 12:30:00,60.92,60.98,60.91,60.96,5657.0,60.4873,60.5468,60.4773,60.527,5657.0
2025-03-11 12:35:00,60.94,60.96,60.75,60.76,16578.0,60.5071,60.527,60.3185,60.3284,16578.0
2025-03-11 12:40:00,60.77,60.91,60.74,60.77,9985.0,60.3383,60.4773,60.3085,60.3383,9985.0
2025-03-11 12:45:00,60.77,60.8,60.73,60.76,6906.0,60.3383,60.3681,60.2986,60.3284,6906.0
2025-03-11 12:50:00,60.77,60.78,60.59,60.62,5756.0,60.3383,60.3483,60.1596,60.1894,5756.0
2025-03-11 12:55:00,60.64,60.67,60.56,60.63,6425.0,60.2093,60.239,60.1298,60.1993,6425.0
2025-03-11 13:00:00,60.61,60.61,60.55,60.59,5901.0,60.1795,60.1795,60.1199,60.1596,5901.0
2025-03-11 13:05:00,60.61,60.61,60.55,60.57,5347.0,60.1795,60.1795,60.1199,60.1398,5347.0
2025-03-11 13:10:00,60.58,60.63,60.55,60.62,7109.0,60.1497,60.1993,60.1199,60.1894,7109.0
2025-03-11 13:15:00,60.62,60.73,60.61,60.66,8433.0,60.1894,60.2986,60.1795,60.2291,8433.0
2025-03-11 13:20:00,60.66,60.72,60.59,60.65,8387.0,60.2291,60.2887,60.1596,60.2192,8387.0
2025-03-11 13:25:00,60.66,60.67,60.59,60.6,10326.0,60.2291,60.239,60.1596,60.1695,10326.0
2025-03-11 13:30:00,60.58,60.7,60.57,60.57,12040.0,60.1497,60.2688,60.1398,60.1398,12040.0
2025-03-11 13:35:00,60.57,60.64,60.54,60.63,7151.0,60.1398,60.2093,60.11,60.1993,7151.0
2025-03-11 13:40:00,60.64,60.72,60.61,60.72,12149.0,60.2093,60.2887,60.1795,60.2887,12149.0
2025-03-11 13:45:00,60.71,60.85,60.71,60.8,10514.0,60.2788,60.4178,60.2788,60.3681,10514.0
2025-03-11 13:50:00,60.8,60.88,60.79,60.86,7503.0,60.3681,60.4476,60.3582,60.4277,7503.0
2025-03-11 13:55:00,60.86,60.87,60.73,60.87,14731.0,60.4277,60.4376,60.2986,60.4376,14731.0
2025-03-11 14:00:00,60.87,61.16,60.87,61.12,14112.0,60.4376,60.7256,60.4376,60.6858,14112.0
2025-03-11 14:05:00,61.13,61.19,61.05,61.08,14369.0,60.6958,60.7554,60.6163,60.6461,14369.0
2025-03-11 14:10:00,61.1,61.18,61.1,61.16,6457.0,60.666,60.7454,60.666,60.7256,6457.0
2025-03-11 14:15:00,61.17,61.28,61.11,61.27,8505.0,60.7355,60.8447,60.6759,60.8348,8505.0
2025-03-11 14:20:00,61.27,61.41,61.26,61.37,13310.0,60.8348,60.9738,60.8249,60.9341,13310.0
2025-03-11 14:25:00,61.36,61.36,61.22,61.23,6470.0,60.9241,60.9241,60.7851,60.7951,6470.0
2025-03-11 14:30:00,61.25,61.33,61.16,61.25,14446.0,60.8149,60.8944,60.7256,60.8149,14446.0
2025-03-11 14:35:00,61.21,61.25,61.15,61.23,16050.0,60.7752,60.8149,60.7156,60.7951,16050.0
2025-03-11 14:40:00,61.24,61.48,61.23,61.43,20010.0,60.805,61.0433,60.7951,60.9936,20010.0
2025-03-11 14:45:00,61.44,61.48,61.34,61.43,10519.0,61.0036,61.0433,60.9043,60.9936,10519.0
2025-03-11 14:50:00,61.41,61.46,61.37,61.38,13281.0,60.9738,61.0234,60.9341,60.944,13281.0
2025-03-11 14:55:00,61.38,61.47,61.28,61.43,32974.0,60.944,61.0334,60.8447,60.9936,32974.0
2025-03-11 15:00:00,61.39,61.44,61.24,61.33,9400.0,60.9539,61.0036,60.805,60.8944,9400.0
2025-03-11 15:05:00,61.34,61.51,61.31,61.42,31887.0,60.9043,61.0731,60.8745,60.9837,31887.0
2025-03-11 15:10:00,61.41,61.45,61.24,61.24,15619.0,60.9738,61.0135,60.805,60.805,15619.0
2025-03-11 15:15:00,61.25,61.25,61.12,61.18,13000.0,60.8149,60.8149,60.6858,60.7454,13000.0
2025-03-11 15:20:00,61.2,61.34,61.14,61.14,16615.0,60.7653,60.9043,60.7057,60.7057,16615.0
2025-03-11 15:25:00,61.13,61.19,61.12,61.15,12592.0,60.6958,60.7554,60.6858,60.7156,12592.0
2025-03-11 15:30:00,61.16,61.22,61.12,61.13,13185.0,60.7256,60.7851,60.6858,60.6958,13185.0
2025-03-11 15:35:00,61.14,61.2,60.98,61.01,18376.0,60.7057,60.7653,60.5468,60.5766,18376.0
2025-03-11 15:40:00,61.02,61.05,60.91,61.05,21734.0,60.5866,60.6163,60.4773,60.6163,21734.0
2025-03-11 15:45:00,61.03,61.06,60.98,61.03,16278.0,60.5965,60.6263,60.5468,60.5965,16278.0
2025-03-11 15:50:00,61.03,61.03,60.66,60.73,53495.0,60.5965,60.5965,60.2291,60.2986,53495.0
2025-03-11 15:55:00,60.73,60.73,60.59,60.63,87469.0,60.2986,60.2986,60.1596,60.1993,87469.0
2025-03-12 09:30:00,61.02,61.16,60.73,60.88,26624.0,60.5866,60.7256,60.2986,60.4476,26624.0
2025-03-12 09:35:00,60.9,60.95,60.68,60.9,15493.0,60.4674,60.5171,60.249,60.4674,15493.0
2025-03-12 09:40:00,60.89,61.0,60.77,60.8,14582.0,60.4575,60.5667,60.3383,60.3681,14582.0
2025-03-12 09:45:00,60.81,60.87,60.74,60.79,6826.0,60.3781,60.4376,60.3085,60.3582,6826.0
2025-03-12 09:50:00,60.79,60.96,60.66,60.66,25068.0,60.3582,60.527,60.2291,60.2291,25068.0
2025-03-12 09:55:00,60.63,60.66,60.54,60.66,9623.0,60.1993,60.2291,60.11,60.2291,9623.0
2025-03-12 10:00:00,60.66,60.73,60.49,60.63,18799.0,60.2291,60.2986,60.0603,60.1993,18799.0
2025-03-12 10:05:00,60.67,60.74,60.63,60.74,9465.0,60.239,60.3085,60.1993,60.3085,9465.0
2025-03-12 10:10:00,60.75,60.78,60.6,60.67,12223.0,60.3185,60.3483,60.1695,60.239,12223.0
2025-03-12 10:15:00,60.67,60.69,60.57,60.67,8931.0,60.239,60.2589,60.1398,60.239,8931.0
2025-03-12 10:20:00,60.68,60.71,60.55,60.6,7723.0,60.249,60.2788,60.1199,60.1695,7723.0
2025-03-12 10:25:00,60.6,60.8,60.59,60.76,7476.0,60.1695,60.3681,60.1596,60.3284,7476.0
2025-03-12 10:30:00,60.74,60.74,60.55,60.58,14827.0,60.3085,60.3085,60.1199,60.1497,14827.0
2025-03-12 10:35:00,60.56,60.56,60.45,60.49,7561.0,60.1298,60.1298,60.0206,60.0603,7561.0
2025-03-12 10:40:00,60.47,60.48,60.38,60.44,15269.0,60.0405,60.0504,59.9511,60.0107,15269.0
2025-03-12 10:45:00,60.43,60.46,60.34,60.36,12590.0,60.0008,60.0305,59.9114,59.9312,12590.0
2025-03-12 10:50:00,60.35,60.48,60.34,60.46,13058.0,59.9213,60.0504,59.9114,60.0305,13058.0
2025-03-12 10:55:00,60.46,60.46,60.37,60.38,14385.0,60.0305,60.0305,59.9412,59.9511,14385.0
2025-03-12 11:00:00,60.39,60.47,60.34,60.35,12432.0,59.961,60.0405,59.9114,59.9213,12432.0
2025-03-12 11:05:00,60.36,60.39,60.25,60.38,13963.0,59.9312,59.961,59.822,59.9511,13963.0
2025-03-12 11:10:00,60.4,60.44,60.35,60.44,6512.0,59.971,60.0107,59.9213,60.0107,6512.0
2025-03-12 11:15:00,60.45,60.48,60.41,60.47,5895.0,60.0206,60.0504,59.9809,60.0405,5895.0
2025-03-12 11:20:00,60.45,60.53,60.42,60.51,8011.0,60.0206,60.1,59.9908,60.0802,8011.0
2025-03-12 11:25:00,60.53,60.62,60.53,60.61,6660.0,60.1,60.1894,60.1,60.1795,6660.0
2025-03-12 11:30:00,60.6,60.63,60.54,60.61,5919.0,60.1695,60.1993,60.11,60.1795,5919.0
2025-03-12 11:35:00,60.62,60.68,60.62,60.66,6761.0,60.1894,60.249,60.1894,60.2291,6761.0
2025-03-12 11:40:00,60.66,60.68,60.64,60.67,10860.0,60.2291,60.249,60.2093,60.239,10860.0
2025-03-12 11:45:00,60.67,60.75,60.64,60.71,8513.0,60.239,60.3185,60.2093,60.2788,8513.0
2025-03-12 11:50:00,60.72,60.72,60.69,60.69,7419.0,60.2887,60.2887,60.2589,60.2589,7419.0
2025-03-12 11:55:00,60.68,60.69,60.58,60.69,8475.0,60.249,60.2589,60.1497,60.2589,8475.0
2025-03-12 12:00:00,60.69,60.69,60.57,60.63,8276.0,60.2589,60.2589,60.1398,60.1993,8276.0
2025-03-12 12:05:00,60.64,60.69,60.61,60.67,7505.0,60.2093,60.2589,60.1795,60.239,7505.0
2025-03-12 12:10:00,60.67,60.85,60.65,60.82,13237.0,60.239,60.4178,60.2192,60.388,13237.0
2025-03-12 12:15:00,60.83,60.9,60.8,60.9,9014.0,60.3979,60.4674,60.3681,60.4674,9014.0
2025-03-12 12:20:00,60.89,60.94,60.88,60.93,8389.0,60.4575,60.5071,60.4476,60.4972,8389.0
2025-03-12 12:25:00,60.92,60.92,60.83,60.85,8359.0,60.4873,60.4873,60.3979,60.4178,8359.0
2025-03-12 12:30:00,60.87,60.99,60.87,60.93,8605.0,60.4376,60.5568,60.4376,60.4972,8605.0
2025-03-12 12:35:00,60.92,60.94,60.86,60.89,5272.0,60.4873,60.5071,60.4277,60.4575,5272.0
2025-03-12 12:40:00,60.88,60.88,60.75,60.75,9404.0,60.4476,60.4476,60.3185,60.3185,9404.0
2025-03-12 12:45:00,60.75,60.91,60.73,60.91,5035.0,60.3185,60.4773,60.2986,60.4773,5035.0
2025-03-12 12:50:00,60.93,60.94,60.8,60.85,7416.0,60.4972,60.5071,60.3681,60.4178,7416.0
2025-03-12 12:55:00,60.85,60.91,60.73,60.73,7412.0,60.4178,60.4773,60.2986,60.2986,7412.0
2025-03-12 13:00:00,60.74,60.75,60.68,60.71,6456.0,60.3085,60.3185,60.249,60.2788,6456.0
2025-03-12 13:05:00,60.71,60.81,60.67,60.8,8582.0,60.2788,60.3781,60.239,60.3681,8582.0
2025-03-12 13:10:00,60.8,60.88,60.76,60.88,8140.0,60.3681,60.4476,60.3284,60.4476,8140.0
2025-03-12 13:15:00,60.88,60.93,60.84,60.91,12631.0,60.4476,60.4972,60.4078,60.4773,12631.0
2025-03-12 13:20:00,60.89,60.94,60.89,60.94,4735.0,60.4575,60.5071,60.4575,60.5071,4735.0
2025-03-12 13:25:00,60.92,60.99,60.89,60.99,9040.0,60.4873,60.5568,60.4575,60.5568,9040.0
2025-03-12 13:30:00,60.97,61.03,60.95,60.97,7907.0,60.5369,60.5965,60.5171,60.5369,7907.0
2025-03-12 13:35:00,61.0,61.03,60.95,60.95,5897.0,60.5667,60.5965,60.5171,60.5171,5897.0
2025-03-12 13:40:00,60.95,60.98,60.93,60.93,8592.0,60.5171,60.5468,60.4972,60.4972,8592.0
2025-03-12 13:45:00,60.91,61.02,60.91,60.93,6058.0,60.4773,60.5866,60.4773,60.4972,6058.0
2025-03-12 13:50:00,60.93,60.93,60.77,60.8,7814.0,60.4972,60.4972,60.3383,60.3681,7814.0
2025-03-12 13:55:00,60.79,60.79,60.63,60.63,11218.0,60.3582,60.3582,60.1993,60.1993,11218.0
2025-03-12 14:00:00,60.63,60.72,60.62,60.65,17801.0,60.1993,60.2887,60.1894,60.2192,17801.0
2025-03-12 14:05:00,60.66,60.67,60.6,60.63,10142.0,60.2291,60.239,60.1695,60.1993,10142.0
2025-03-12 14:10:00,60.64,60.71,60.64,60.69,8400.0,60.2093,60.2788,60.2093,60.2589,8400.0
2025-03-12 14:15:00,60.69,60.72,60.66,60.67,8738.0,60.2589,60.2887,60.2291,60.239,8738.0
2025-03-12 14:20:00,60.69,60.76,60.69,60.75,7393.0,60.2589,60.3284,60.2589,60.3185,7393.0
2025-03-12 14:25:00,60.76,60.82,60.74,60.82,3687.0,60.3284,60.388,60.3085,60.388,3687.0
2025-03-12 14:30:00,60.83,60.88,60.81,60.86,5658.0,60.3979,60.4476,60.3781,60.4277,5658.0
2025-03-12 14:35:00,60.88,60.91,60.85,60.88,9416.0,60.4476,60.4773,60.4178,60.4476,9416.0
2025-03-12 14:40:00,60.88,60.89,60.84,60.87,7906.0,60.4476,60.4575,60.4078,60.4376,7906.0
2025-03-12 14:45:00,60.87,60.94,60.86,60.93,10529.0,60.4376,60.5071,60.4277,60.4972,10529.0
2025-03-12 14:50:00,60.93,60.93,60.82,60.86,8491.0,60.4972,60.4972,60.388,60.4277,8491.0
2025-03-12 14:55:00,60.85,60.92,60.79,60.88,9214.0,60.4178,60.4873,60.3582,60.4476,9214.0
2025-03-12 15:00:00,60.87,60.88,60.73,60.83,10125.0,60.4376,60.4476,60.2986,60.3979,10125.0
2025-03-12 15:05:00,60.83,60.83,60.78,60.8,6908.0,60.3979,60.3979,60.3483,60.3681,6908.0
2025-03-12 15:10:00,60.8,60.83,60.73,60.73,8324.0,60.3681,60.3979,60.2986,60.2986,8324.0
2025-03-12 15:15:00,60.72,60.75,60.68,60.72,8966.0,60.2887,60.3185,60.249,60.2887,8966.0
2025-03-12 15:20:00,60.72,60.72,60.56,60.62,14945.0,60.2887,60.2887,60.1298,60.1894,14945.0
2025-03-12 15:25:00,60.63,60.7,60.63,60.69,9650.0,60.1993,60.2688,60.1993,60.2589,9650.0
2025-03-12 15:30:00,60.69,60.73,60.61,60.61,22729.0,60.2589,60.2986,60.1795,60.1795,22729.0
2025-03-12 15:35:00,60.61,60.62,60.5,60.59,20489.0,60.1795,60.1894,60.0703,60.1596,20489.0
2025-03-12 15:40:00,60.6,60.61,60.52,60.61,9154.0,60.1695,60.1795,60.0901,60.1795,9154.0
2025-03-12 15:45:00,60.61,60.62,60.52,60.6,17796.0,60.1795,60.1894,60.0901,60.1695,17796.0
2025-03-12 15:50:00,60.59,60.59,60.45,60.54,40273.0,60.1596,60.1596,60.0206,60.11,40273.0
2025-03-12 15:55:00,60.55,60.55,60.41,60.44,55312.0,60.1199,60.1199,59.9809,60.0107,55312.0
2025-03-13 09:30:00,60.37,60.44,60.22,60.31,12042.0,59.9412,60.0107,59.7922,59.8816,12042.0
2025-03-13 09:35:00,60.31,60.33,60.08,60.12,14228.0,59.8816,59.9015,59.6532,59.693,14228.0
2025-03-13 09:40:00,60.18,60.24,60.14,60.14,5886.0,59.7525,59.8121,59.7128,59.7128,5886.0
2025-03-13 09:45:00,60.13,60.26,60.08,60.22,10656.0,59.7029,59.832,59.6532,59.7922,10656.0
2025-03-13 09:50:00,60.2,60.21,60.06,60.06,14699.0,59.7724,59.7823,59.6334,59.6334,14699.0
2025-03-13 09:55:00,60.06,60.06,59.94,59.99,24999.0,59.6334,59.6334,59.5142,59.5639,24999.0
2025-03-13 10:00:00,59.98,60.12,59.84,60.04,35168.0,59.5539,59.693,59.4149,59.6135,35168.0
2025-03-13 10:05:00,60.05,60.21,60.05,60.16,15067.0,59.6234,59.7823,59.6234,59.7327,15067.0
2025-03-13 10:10:00,60.16,60.46,60.16,60.46,19061.0,59.7327,60.0305,59.7327,60.0305,19061.0
2025-03-13 10:15:00,60.48,60.49,60.33,60.43,12653.0,60.0504,60.0603,59.9015,60.0008,12653.0
2025-03-13 10:20:00,60.42,60.44,60.35,60.38,6231.0,59.9908,60.0107,59.9213,59.9511,6231.0
2025-03-13 10:25:00,60.39,60.44,60.3,60.31,5438.0,59.961,60.0107,59.8717,59.8816,5438.0
2025-03-13 10:30:00,60.32,60.46,60.32,60.38,6342.0,59.8915,60.0305,59.8915,59.9511,6342.0
2025-03-13 10:35:00,60.4,60.4,60.23,60.23,4500.0,59.971,59.971,59.8022,59.8022,4500.0
2025-03-13 10:40:00,60.24,60.25,60.18,60.24,6000.0,59.8121,59.822,59.7525,59.8121,6000.0
2025-03-13 10:45:00,60.24,60.25,60.13,60.16,6810.0,59.8121,59.822,59.7029,59.7327,6810.0
2025-03-13 10:50:00,60.15,60.26,60.15,60.2,8224.0,59.7227,59.832,59.7227,59.7724,8224.0
2025-03-13 10:55:00,60.19,60.19,60.03,60.05,7606.0,59.7625,59.7625,59.6036,59.6234,7606.0
2025-03-13 11:00:00,60.06,60.1,60.06,60.08,9478.0,59.6334,59.6731,59.6334,59.6532,9478.0
2025-03-13 11:05:00,60.08,60.11,59.95,59.97,6877.0,59.6532,59.683,59.5242,59.544,6877.0
2025-03-13 11:10:00,59.98,60.02,59.92,59.97,6012.0,59.5539,59.5937,59.4944,59.544,6012.0
2025-03-13 11:15:00,59.97,59.99,59.92,59.99,5588.0,59.544,59.5639,59.4944,59.5639,5588.0
2025-03-13 11:20:00,59.97,59.97,59.93,59.94,3855.0,59.544,59.544,59.5043,59.5142,3855.0
2025-03-13 11:25:00,59.94,59.97,59.87,59.92,5509.0,59.5142,59.544,59.4447,59.4944,5509.0
2025-03-13 11:30:00,59.92,59.95,59.84,59.84,13202.0,59.4944,59.5242,59.4149,59.4149,13202.0
2025-03-13 11:35:00,59.84,59.84,59.64,59.64,20254.0,59.4149,59.4149,59.2164,59.2164,20254.0
2025-03-13 11:40:00,59.64,59.84,59.6,59.75,31143.0,59.2164,59.4149,59.1766,59.3256,31143.0
2025-03-13 11:45:00,59.74,59.81,59.67,59.81,20750.0,59.3157,59.3852,59.2461,59.3852,20750.0
2025-03-13 11:50:00,59.81,59.81,59.66,59.71,10608.0,59.3852,59.3852,59.2362,59.2859,10608.0
2025-03-13 11:55:00,59.71,59.71,59.63,59.7,9417.0,59.2859,59.2859,59.2064,59.2759,9417.0
2025-03-13 12:00:00,59.69,59.73,59.66,59.69,14066.0,59.266,59.3057,59.2362,59.266,14066.0
2025-03-13 12:05:00,59.69,59.75,59.6,59.74,13151.0,59.266,59.3256,59.1766,59.3157,13151.0
2025-03-13 12:10:00,59.74,59.76,59.66,59.76,14949.0,59.3157,59.3355,59.2362,59.3355,14949.0
2025-03-13 12:15:00,59.75,59.76,59.72,59.76,7369.0,59.3256,59.3355,59.2958,59.3355,7369.0
2025-03-13 12:20:00,59.75,59.78,59.66,59.71,5663.0,59.3256,59.3554,59.2362,59.2859,5663.0
2025-03-13 12:25:00,59.71,59.73,59.69,59.71,4634.0,59.2859,59.3057,59.266,59.2859,4634.0
2025-03-13 12:30:00,59.7,59.78,59.67,59.78,5237.0,59.2759,59.3554,59.2461,59.3554,5237.0
2025-03-13 12:35:00,59.77,59.77,59.72,59.76,5368.0,59.3454,59.3454,59.2958,59.3355,5368.0
2025-03-13 12:40:00,59.78,59.79,59.67,59.7,5206.0,59.3554,59.3653,59.2461,59.2759,5206.0
2025-03-13 12:45:00,59.69,59.69,59.46,59.52,11720.0,59.266,59.266,59.0376,59.0972,11720.0
2025-03-13 12:50:00,59.52,59.61,59.51,59.54,9468.0,59.0972,59.1866,59.0873,59.1171,9468.0
2025-03-13 12:55:00,59.53,59.62,59.5,59.62,8567.0,59.1071,59.1965,59.0774,59.1965,8567.0
2025-03-13 13:00:00,59.63,59.64,59.57,59.61,7285.0,59.2064,59.2164,59.1469,59.1866,7285.0
2025-03-13 13:05:00,59.62,59.65,59.5,59.5,8855.0,59.1965,59.2263,59.0774,59.0774,8855.0
2025-03-13 13:10:00,59.5,59.5,59.41,59.43,5644.0,59.0774,59.0774,58.988,59.0079,5644.0
2025-03-13 13:15:00,59.43,59.43,59.31,59.34,5798.0,59.0079,59.0079,58.8887,58.9185,5798.0
2025-03-13 13:20:00,59.34,59.45,59.34,59.43,11720.0,58.9185,59.0277,58.9185,59.0079,11720.0
2025-03-13 13:25:00,59.42,59.46,59.38,59.41,7461.0,58.9979,59.0376,58.9582,58.988,7461.0
2025-03-13 13:30:00,59.4,59.4,59.34,59.34,5162.0,58.9781,58.9781,58.9185,58.9185,5162.0
2025-03-13 13:35:00,59.32,59.33,59.27,59.28,7653.0,58.8986,58.9086,58.849,58.8589,7653.0
2025-03-13 13:40:00,59.29,59.35,59.29,59.3,8340.0,58.8688,58.9284,58.8688,58.8788,8340.0
2025-03-13 13:45:00,59.31,59.31,59.27,59.27,7362.0,58.8887,58.8887,58.849,58.849,7362.0
2025-03-13 13:50:00,59.27,59.3,59.23,59.26,16397.0,58.849,58.8788,58.8093,58.8391,16397.0
2025-03-13 13:55:00,59.26,59.28,59.23,59.25,8961.0,58.8391,58.8589,58.8093,58.8291,8961.0
2025-03-13 14:00:00,59.24,59.42,59.24,59.37,10147.0,58.8192,58.9979,58.8192,58.9483,10147.0
2025-03-13 14:05:00,59.36,59.45,59.35,59.45,8906.0,58.9384,59.0277,58.9284,59.0277,8906.0
2025-03-13 14:10:00,59.43,59.57,59.43,59.55,8937.0,59.0079,59.1469,59.0079,59.127,8937.0
2025-03-13 14:15:00,59.53,59.55,59.45,59.47,8884.0,59.1071,59.127,59.0277,59.0476,8884.0
2025-03-13 14:20:00,59.45,59.57,59.45,59.55,7869.0,59.0277,59.1469,59.0277,59.127,7869.0
2025-03-13 14:25:00,59.56,59.59,59.53,59.56,6211.0,59.1369,59.1667,59.1071,59.1369,6211.0
2025-03-13 14:30:00,59.57,59.67,59.54,59.64,6706.0,59.1469,59.2461,59.1171,59.2164,6706.0
2025-03-13 14:35:00,59.65,59.7,59.65,59.69,4176.0,59.2263,59.2759,59.2263,59.266,4176.0
2025-03-13 14:40:00,59.7,59.77,59.69,59.76,3135.0,59.2759,59.3454,59.266,59.3355,3135.0
2025-03-13 14:45:00,59.77,59.83,59.73,59.81,4910.0,59.3454,59.405,59.3057,59.3852,4910.0
2025-03-13 14:50:00,59.8,59.82,59.71,59.77,8547.0,59.3752,59.3951,59.2859,59.3454,8547.0
2025-03-13 14:55:00,59.8,59.88,59.77,59.88,9791.0,59.3752,59.4547,59.3454,59.4547,9791.0
2025-03-13 15:00:00,59.87,59.9,59.73,59.74,9688.0,59.4447,59.4745,59.3057,59.3157,9688.0
2025-03-13 15:05:00,59.73,59.73,59.65,59.69,7487.0,59.3057,59.3057,59.2263,59.266,7487.0
2025-03-13 15:10:00,59.69,59.74,59.66,59.72,3859.0,59.266,59.3157,59.2362,59.2958,3859.0
2025-03-13 15:15:00,59.74,59.77,59.72,59.77,4602.0,59.3157,59.3454,59.2958,59.3454,4602.0
2025-03-13 15:20:00,59.76,59.76,59.68,59.69,5298.0,59.3355,59.3355,59.2561,59.266,5298.0
2025-03-13 15:25:00,59.66,59.67,59.58,59.64,6203.0,59.2362,59.2461,59.1568,59.2164,6203.0
2025-03-13 15:30:00,59.64,59.68,59.62,59.66,9374.0,59.2164,59.2561,59.1965,59.2362,9374.0
2025-03-13 15:35:00,59.65,59.66,59.53,59.55,9283.0,59.2263,59.2362,59.1071,59.127,9283.0
2025-03-13 15:40:00,59.54,59.62,59.53,59.6,10827.0,59.1171,59.1965,59.1071,59.1766,10827.0
2025-03-13 15:45:00,59.6,59.66,59.58,59.62,14297.0,59.1766,59.2362,59.1568,59.1965,14297.0
2025-03-13 15:50:00,59.58,59.64,59.46,59.62,29902.0,59.1568,59.2164,59.0376,59.1965,29902.0
2025-03-13 15:55:00,59.62,59.7,59.55,59.68,58918.0,59.1965,59.2759,59.127,59.2561,58918.0
2025-03-14 09:30:00,60.31,60.36,59.96,60.09,20316.0,59.8816,59.9312,59.5341,59.6632,20316.0
2025-03-14 09:35:00,60.11,60.16,60.05,60.05,8763.0,59.683,59.7327,59.6234,59.6234,8763.0
2025-03-14 09:40:00,60.08,60.26,60.08,60.19,8586.0,59.6532,59.832,59.6532,59.7625,8586.0
2025-03-14 09:45:00,60.21,60.31,60.19,60.3,4770.0,59.7823,59.8816,59.7625,59.8717,4770.0
2025-03-14 09:50:00,60.3,60.33,60.24,60.3,7761.0,59.8717,59.9015,59.8121,59.8717,7761.0
2025-03-14 09:55:00,60.29,60.29,60.22,60.22,5583.0,59.8617,59.8617,59.7922,59.7922,5583.0
2025-03-14 10:00:00,60.22,60.24,59.95,60.2,37088.0,59.7922,59.8121,59.5242,59.7724,37088.0
2025-03-14 10:05:00,60.2,60.3,60.16,60.17,9678.0,59.7724,59.8717,59.7327,59.7426,9678.0
2025-03-14 10:10:00,60.17,60.18,59.96,59.99,7936.0,59.7426,59.7525,59.5341,59.5639,7936.0
2025-03-14 10:15:00,60.0,60.04,59.95,60.03,5997.0,59.5738,59.6135,59.5242,59.6036,5997.0
2025-03-14 10:20:00,60.05,60.13,60.0,60.12,15679.0,59.6234,59.7029,59.5738,59.693,15679.0
2025-03-14 10:25:00,60.13,60.13,60.03,60.03,8953.0,59.7029,59.7029,59.6036,59.6036,8953.0
2025-03-14 10:30:00,60.04,60.12,60.02,60.06,15726.0,59.6135,59.693,59.5937,59.6334,15726.0
2025-03-14 10:35:00,60.05,60.1,59.99,60.1,5913.0,59.6234,59.6731,59.5639,59.6731,5913.0
2025-03-14 10:40:00,60.09,60.1,60.02,60.07,3414.0,59.6632,59.6731,59.5937,59.6433,3414.0
2025-03-14 10:45:00,60.12,60.14,60.12,60.12,2248.0,59.693,59.7128,59.693,59.693,2248.0
2025-03-14 10:50:00,60.12,60.27,60.12,60.27,4564.0,59.693,59.8419,59.693,59.8419,4564.0
2025-03-14 10:55:00,60.25,60.44,60.21,60.44,9887.0,59.822,60.0107,59.7823,60.0107,9887.0
2025-03-14 11:00:00,60.44,60.51,60.4,60.4,12964.0,60.0107,60.0802,59.971,59.971,12964.0
2025-03-14 11:05:00,60.4,60.41,60.34,60.38,8568.0,59.971,59.9809,59.9114,59.9511,8568.0
2025-03-14 11:10:00,60.39,60.42,60.36,60.4,13890.0,59.961,59.9908,59.9312,59.971,13890.0
2025-03-14 11:15:00,60.41,60.45,60.4,60.43,9733.0,59.9809,60.0206,59.971,60.0008,9733.0
2025-03-14 11:20:00,60.44,60.51,60.41,60.51,15879.0,60.0107,60.0802,59.9809,60.0802,15879.0
2025-03-14 11:25:00,60.52,60.55,60.45,60.51,7922.0,60.0901,60.1199,60.0206,60.0802,7922.0
2025-03-14 11:30:00,60.55,60.6,60.53,60.55,5157.0,60.1199,60.1695,60.1,60.1199,5157.0
2025-03-14 11:35:00,60.53,60.53,60.33,60.33,10781.0,60.1,60.1,59.9015,59.9015,10781.0
2025-03-14 11:40:00,60.33,60.35,60.28,60.34,11219.0,59.9015,59.9213,59.8518,59.9114,11219.0
2025-03-14 11:45:00,60.35,60.38,60.28,60.36,17865.0,59.9213,59.9511,59.8518,59.9312,17865.0
2025-03-14 11:50:00,60.35,60.42,60.34,60.42,11442.0,59.9213,59.9908,59.9114,59.9908,11442.0
2025-03-14 11:55:00,60.44,60.5,60.44,60.5,8291.0,60.0107,60.0703,60.0107,60.0703,8291.0
2025-03-14 12:00:00,60.51,60.54,60.48,60.51,4899.0,60.0802,60.11,60.0504,60.0802,4899.0
2025-03-14 12:05:00,60.5,60.53,60.47,60.47,8970.0,60.0703,60.1,60.0405,60.0405,8970.0
2025-03-14 12:10:00,60.47,60.5,60.46,60.47,3494.0,60.0405,60.0703,60.0305,60.0405,3494.0
2025-03-14 12:15:00,60.48,60.48,60.38,60.41,3536.0,60.0504,60.0504,59.9511,59.9809,3536.0
2025-03-14 12:20:00,60.41,60.41,60.32,60.36,5831.0,59.9809,59.9809,59.8915,59.9312,5831.0
2025-03-14 12:25:00,60.34,60.36,60.29,60.32,6868.0,59.9114,59.9312,59.8617,59.8915,6868.0
2025-03-14 12:30:00,60.32,60.35,60.28,60.32,5448.0,59.8915,59.9213,59.8518,59.8915,5448.0
2025-03-14 12:35:00,60.33,60.42,60.33,60.39,5092.0,59.9015,59.9908,59.9015,59.961,5092.0
2025-03-14 12:40:00,60.37,60.46,60.37,60.42,5924.0,59.9412,60.0305,59.9412,59.9908,5924.0
2025-03-14 12:45:00,60.42,60.46,60.41,60.46,4771.0,59.9908,60.0305,59.9809,60.0305,4771.0
2025-03-14 12:50:00,60.47,60.58,60.47,60.5,9714.0,60.0405,60.1497,60.0405,60.0703,9714.0
2025-03-14 12:55:00,60.49,60.52,60.47,60.47,4233.0,60.0603,60.0901,60.0405,60.0405,4233.0
2025-03-14 13:00:00,60.47,60.52,60.42,60.46,22001.0,60.0405,60.0901,59.9908,60.0305,22001.0
2025-03-14 13:05:00,60.46,60.49,60.43,60.47,28416.0,60.0305,60.0603,60.0008,60.0405,28416.0
2025-03-14 13:10:00,60.48,60.48,60.42,60.44,5464.0,60.0504,60.0504,59.9908,60.0107,5464.0
2025-03-14 13:15:00,60.46,60.46,60.38,60.39,5653.0,60.0305,60.0305,59.9511,59.961,5653.0
2025-03-14 13:20:00,60.38,60.41,60.38,60.39,4771.0,59.9511,59.9809,59.9511,59.961,4771.0
2025-03-14 13:25:00,60.4,60.42,60.35,60.37,7975.0,59.971,59.9908,59.9213,59.9412,7975.0
2025-03-14 13:30:00,60.37,60.37,60.3,60.34,9951.0,59.9412,59.9412,59.8717,59.9114,9951.0
2025-03-14 13:35:00,60.37,60.38,60.31,60.37,3984.0,59.9412,59.9511,59.8816,59.9412,3984.0
2025-03-14 13:40:00,60.37,60.38,60.3,60.31,5285.0,59.9412,59.9511,59.8717,59.8816,5285.0
2025-03-14 13:45:00,60.31,60.33,60.29,60.32,5338.0,59.8816,59.9015,59.8617,59.8915,5338.0
2025-03-14 13:50:00,60.32,60.36,60.32,60.33,5871.0,59.8915,59.9312,59.8915,59.9015,5871.0
2025-03-14 13:55:00,60.32,60.32,60.23,60.23,4332.0,59.8915,59.8915,59.8022,59.8022,4332.0
2025-03-14 14:00:00,60.24,60.32,60.23,60.31,10901.0,59.8121,59.8915,59.8022,59.8816,10901.0
2025-03-14 14:05:00,60.3,60.34,60.3,60.33,6708.0,59.8717,59.9114,59.8717,59.9015,6708.0
2025-03-14 14:10:00,60.33,60.34,60.3,60.3,6345.0,59.9015,59.9114,59.8717,59.8717,6345.0
2025-03-14 14:15:00,60.3,60.33,60.27,60.31,14354.0,59.8717,59.9015,59.8419,59.8816,14354.0
2025-03-14 14:20:00,60.3,60.3,60.25,60.25,6264.0,59.8717,59.8717,59.822,59.822,6264.0
2025-03-14 14:25:00,60.26,60.31,60.26,60.28,7424.0,59.832,59.8816,59.832,59.8518,7424.0
2025-03-14 14:30:00,60.27,60.33,60.27,60.33,5876.0,59.8419,59.9015,59.8419,59.9015,5876.0
2025-03-14 14:35:00,60.32,60.35,60.28,60.35,4995.0,59.8915,59.9213,59.8518,59.9213,4995.0
2025-03-14 14:40:00,60.35,60.35,60.31,60.33,10244.0,59.9213,59.9213,59.8816,59.9015,10244.0
2025-03-14 14:45:00,60.33,60.37,60.32,60.34,7395.0,59.9015,59.9412,59.8915,59.9114,7395.0
2025-03-14 14:50:00,60.34,60.37,60.32,60.33,8092.0,59.9114,59.9412,59.8915,59.9015,8092.0
2025-03-14 14:55:00,60.32,60.33,60.27,60.3,5811.0,59.8915,59.9015,59.8419,59.8717,5811.0
2025-03-14 15:00:00,60.28,60.34,60.28,60.34,10940.0,59.8518,59.9114,59.8518,59.9114,10940.0
2025-03-14 15:05:00,60.35,60.43,60.35,60.41,5978.0,59.9213,60.0008,59.9213,59.9809,5978.0
2025-03-14 15:10:00,60.41,60.42,60.39,60.4,12889.0,59.9809,59.9908,59.961,59.971,12889.0
2025-03-14 15:15:00,60.39,60.41,60.37,60.39,8976.0,59.961,59.9809,59.9412,59.961,8976.0
2025-03-14 15:20:00,60.38,60.41,60.35,60.39,7255.0,59.9511,59.9809,59.9213,59.961,7255.0
2025-03-14 15:25:00,60.4,60.42,60.36,60.37,8301.0,59.971,59.9908,59.9312,59.9412,8301.0
2025-03-14 15:30:00,60.38,60.4,60.37,60.37,22545.0,59.9511,59.971,59.9412,59.9412,22545.0
2025-03-14 15:35:00,60.37,60.37,60.27,60.28,12901.0,59.9412,59.9412,59.8419,59.8518,12901.0
2025-03-14 15:40:00,60.27,60.27,60.18,60.24,15055.0,59.8419,59.8419,59.7525,59.8121,15055.0
2025-03-14 15:45:00,60.23,60.31,60.2,60.31,9252.0,59.8022,59.8816,59.7724,59.8816,9252.0
2025-03-14 15:50:00,60.31,60.47,60.27,60.44,40885.0,59.8816,60.0405,59.8419,60.0107,40885.0
2025-03-14 15:55:00,60.46,60.62,60.46,60.48,109360.0,60.0305,60.1894,60.0305,60.0504,109360.0
2025-03-17 09:30:00,60.41,60.64,60.37,60.62,13555.0,59.9809,60.2093,59.9412,60.1894,13555.0
2025-03-17 09:35:00,60.68,60.72,60.57,60.69,10610.0,60.249,60.2887,60.1398,60.2589,10610.0
2025-03-17 09:40:00,60.72,60.94,60.72,60.92,11042.0,60.2887,60.5071,60.2887,60.4873,11042.0
2025-03-17 09:45:00,60.92,60.98,60.81,60.81,7706.0,60.4873,60.5468,60.3781,60.3781,7706.0
2025-03-17 09:50:00,60.78,60.8,60.73,60.76,5200.0,60.3483,60.3681,60.2986,60.3284,5200.0
2025-03-17 09:55:00,60.76,60.76,60.63,60.68,3436.0,60.3284,60.3284,60.1993,60.249,3436.0
2025-03-17 10:00:00,60.63,60.66,60.51,60.53,13216.0,60.1993,60.2291,60.0802,60.1,13216.0
2025-03-17 10:05:00,60.55,60.66,60.53,60.61,7305.0,60.1199,60.2291,60.1,60.1795,7305.0
2025-03-17 10:10:00,60.66,60.77,60.63,60.77,8532.0,60.2291,60.3383,60.1993,60.3383,8532.0
2025-03-17 10:15:00,60.78,60.78,60.68,60.68,4029.0,60.3483,60.3483,60.249,60.249,4029.0
2025-03-17 10:20:00,60.7,60.73,60.68,60.73,3641.0,60.2688,60.2986,60.249,60.2986,3641.0
2025-03-17 10:25:00,60.77,60.77,60.68,60.73,5886.0,60.3383,60.3383,60.249,60.2986,5886.0
2025-03-17 10:30:00,60.72,60.72,60.65,60.65,11504.0,60.2887,60.2887,60.2192,60.2192,11504.0
2025-03-17 10:35:00,60.66,60.7,60.58,60.7,9712.0,60.2291,60.2688,60.1497,60.2688,9712.0
2025-03-17 10:40:00,60.65,60.73,60.65,60.7,2715.0,60.2192,60.2986,60.2192,60.2688,2715.0
2025-03-17 10:45:00,60.69,60.69,60.65,60.65,3258.0,60.2589,60.2589,60.2192,60.2192,3258.0
2025-03-17 10:50:00,60.62,60.65,60.57,60.57,6485.0,60.1894,60.2192,60.1398,60.1398,6485.0
2025-03-17 10:55:00,60.55,60.58,60.5,60.58,6151.0,60.1199,60.1497,60.0703,60.1497,6151.0
2025-03-17 11:00:00,60.58,60.62,60.57,60.59,10409.0,60.1497,60.1894,60.1398,60.1596,10409.0
2025-03-17 11:05:00,60.6,60.61,60.51,60.56,7146.0,60.1695,60.1795,60.0802,60.1298,7146.0
2025-03-17 11:10:00,60.54,60.61,60.51,60.58,3804.0,60.11,60.1795,60.0802,60.1497,3804.0
2025-03-17 11:15:00,60.59,60.6,60.57,60.59,3867.0,60.1596,60.1695,60.1398,60.1596,3867.0
2025-03-17 11:20:00,60.59,60.61,60.58,60.6,7385.0,60.1596,60.1795,60.1497,60.1695,7385.0
2025-03-17 11:25:00,60.59,60.6,60.52,60.52,5796.0,60.1596,60.1695,60.0901,60.0901,5796.0
2025-03-17 11:30:00,60.52,60.54,60.41,60.44,6023.0,60.0901,60.11,59.9809,60.0107,6023.0
2025-03-17 11:35:00,60.44,60.51,60.44,60.47,2429.0,60.0107,60.0802,60.0107,60.0405,2429.0
2025-03-17 11:40:00,60.49,60.51,60.47,60.49,2763.0,60.0603,60.0802,60.0405,60.0603,2763.0
2025-03-17 11:45:00,60.49,60.58,60.49,60.58,2200.0,60.0603,60.1497,60.0603,60.1497,2200.0
2025-03-17 11:50:00,60.56,60.6,60.55,60.59,2560.0,60.1298,60.1695,60.1199,60.1596,2560.0
2025-03-17 11:55:00,60.6,60.62,60.59,60.6,2672.0,60.1695,60.1894,60.1596,60.1695,2672.0
2025-03-17 12:00:00,60.59,60.6,60.54,60.6,2725.0,60.1596,60.1695,60.11,60.1695,2725.0
2025-03-17 12:05:00,60.62,60.7,60.62,60.68,2327.0,60.1894,60.2688,60.1894,60.249,2327.0
2025-03-17 12:10:00,60.68,60.7,60.65,60.65,5090.0,60.249,60.2688,60.2192,60.2192,5090.0
2025-03-17 12:15:00,60.63,60.63,60.55,60.55,5315.0,60.1993,60.1993,60.1199,60.1199,5315.0
2025-03-17 12:20:00,60.55,60.55,60.49,60.51,2656.0,60.1199,60.1199,60.0603,60.0802,2656.0
2025-03-17 12:25:00,60.54,60.59,60.54,60.55,3517.0,60.11,60.1596,60.11,60.1199,3517.0
2025-03-17 12:30:00,60.55,60.6,60.55,60.59,5029.0,60.1199,60.1695,60.1199,60.1596,5029.0
2025-03-17 12:35:00,60.58,60.59,60.53,60.53,5574.0,60.1497,60.1596,60.1,60.1,5574.0
2025-03-17 12:40:00,60.53,60.53,60.48,60.5,5678.0,60.1,60.1,60.0504,60.0703,5678.0
2025-03-17 12:45:00,60.5,60.53,60.47,60.53,6104.0,60.0703,60.1,60.0405,60.1,6104.0
2025-03-17 12:50:00,60.54,60.6,60.53,60.6,2768.0,60.11,60.1695,60.1,60.1695,2768.0
2025-03-17 12:55:00,60.61,60.63,60.59,60.62,3221.0,60.1795,60.1993,60.1596,60.1894,3221.0
2025-03-17 13:00:00,60.64,60.64,60.57,60.57,4246.0,60.2093,60.2093,60.1398,60.1398,4246.0
2025-03-17 13:05:00,60.58,60.65,60.58,60.62,1900.0,60.1497,60.2192,60.1497,60.1894,1900.0
2025-03-17 13:10:00,60.65,60.7,60.64,60.7,2142.0,60.2192,60.2688,60.2093,60.2688,2142.0
2025-03-17 13:15:00,60.71,60.71,60.66,60.71,4403.0,60.2788,60.2788,60.2291,60.2788,4403.0
2025-03-17 13:20:00,60.71,60.74,60.69,60.73,3097.0,60.2788,60.3085,60.2589,60.2986,3097.0
2025-03-17 13:25:00,60.77,60.79,60.77,60.77,4338.0,60.3383,60.3582,60.3383,60.3383,4338.0
2025-03-17 13:30:00,60.8,60.8,60.76,60.79,1706.0,60.3681,60.3681,60.3284,60.3582,1706.0
2025-03-17 13:35:00,60.79,60.85,60.79,60.84,3279.0,60.3582,60.4178,60.3582,60.4078,3279.0
2025-03-17 13:40:00,60.82,60.84,60.79,60.83,3403.0,60.388,60.4078,60.3582,60.3979,3403.0
2025-03-17 13:45:00,60.83,60.83,60.77,60.81,2055.0,60.3979,60.3979,60.3383,60.3781,2055.0
2025-03-17 13:50:00,60.83,60.88,60.83,60.83,3193.0,60.3979,60.4476,60.3979,60.3979,3193.0
2025-03-17 13:55:00,60.83,60.84,60.82,60.83,2112.0,60.3979,60.4078,60.388,60.3979,2112.0
2025-03-17 14:00:00,60.83,60.91,60.82,60.84,9168.0,60.3979,60.4773,60.388,60.4078,9168.0
2025-03-17 14:05:00,60.82,60.87,60.82,60.83,2450.0,60.388,60.4376,60.388,60.3979,2450.0
2025-03-17 14:10:00,60.82,60.92,60.82,60.89,4032.0,60.388,60.4873,60.388,60.4575,4032.0
2025-03-17 14:15:00,60.89,60.94,60.86,60.92,4078.0,60.4575,60.5071,60.4277,60.4873,4078.0
2025-03-17 14:20:00,60.92,60.94,60.89,60.92,3652.0,60.4873,60.5071,60.4575,60.4873,3652.0
2025-03-17 14:25:00,60.97,60.98,60.95,60.96,3200.0,60.5369,60.5468,60.5171,60.527,3200.0
2025-03-17 14:30:00,60.96,61.02,60.95,61.01,9199.0,60.527,60.5866,60.5171,60.5766,9199.0
2025-03-17 14:35:00,61.01,61.04,60.98,61.03,3097.0,60.5766,60.6064,60.5468,60.5965,3097.0
2025-03-17 14:40:00,61.02,61.05,61.01,61.05,1768.0,60.5866,60.6163,60.5766,60.6163,1768.0
2025-03-17 14:45:00,61.04,61.17,61.04,61.14,7219.0,60.6064,60.7355,60.6064,60.7057,7219.0
2025-03-17 14:50:00,61.15,61.21,61.15,61.16,8234.0,60.7156,60.7752,60.7156,60.7256,8234.0
2025-03-17 14:55:00,61.17,61.17,61.11,61.11,3881.0,60.7355,60.7355,60.6759,60.6759,3881.0
2025-03-17 15:00:00,61.11,61.11,61.08,61.1,4535.0,60.6759,60.6759,60.6461,60.666,4535.0
2025-03-17 15:05:00,61.1,61.11,61.07,61.08,5371.0,60.666,60.6759,60.6362,60.6461,5371.0
2025-03-17 15:10:00,61.07,61.08,61.05,61.08,7367.0,60.6362,60.6461,60.6163,60.6461,7367.0
2025-03-17 15:15:00,61.08,61.09,61.05,61.06,5309.0,60.6461,60.6561,60.6163,60.6263,5309.0
2025-03-17 15:20:00,61.07,61.08,61.02,61.02,6458.0,60.6362,60.6461,60.5866,60.5866,6458.0
2025-03-17 15:25:00,61.02,61.03,60.98,61.03,7632.0,60.5866,60.5965,60.5468,60.5965,7632.0
2025-03-17 15:30:00,61.02,61.06,60.99,61.01,5618.0,60.5866,60.6263,60.5568,60.5766,5618.0
2025-03-17 15:35:00,61.01,61.02,60.95,60.96,17720.0,60.5766,60.5866,60.5171,60.527,17720.0
2025-03-17 15:40:00,60.97,61.0,60.93,61.0,7029.0,60.5369,60.5667,60.4972,60.5667,7029.0
2025-03-17 15:45:00,60.99,60.99,60.94,60.94,12570.0,60.5568,60.5568,60.5071,60.5071,12570.0
2025-03-17 15:50:00,60.94,60.98,60.87,60.94,31428.0,60.5071,60.5468,60.4376,60.5071,31428.0
2025-03-17 15:55:00,60.93,61.01,60.83,60.87,76138.0,60.4972,60.5766,60.3979,60.4376,76138.0
2025-03-18 09:30:00,60.76,60.76,60.51,60.6,12150.0,60.3284,60.3284,60.0802,60.1695,12150.0
2025-03-18 09:35:00,60.6,60.67,60.52,60.56,10634.0,60.1695,60.239,60.0901,60.1298,10634.0
2025-03-18 09:40:00,60.55,60.62,60.41,60.44,16217.0,60.1199,60.1894,59.9809,60.0107,16217.0
2025-03-18 09:45:00,60.45,60.45,60.29,60.33,9138.0,60.0206,60.0206,59.8617,59.9015,9138.0
2025-03-18 09:50:00,60.3,60.4,60.3,60.32,10358.0,59.8717,59.971,59.8717,59.8915,10358.0
2025-03-18 09:55:00,60.32,60.41,60.31,60.39,10591.0,59.8915,59.9809,59.8816,59.961,10591.0
2025-03-18 10:00:00,60.35,60.44,60.3,60.44,12359.0,59.9213,60.0107,59.8717,60.0107,12359.0
2025-03-18 10:05:00,60.44,60.51,60.33,60.39,9814.0,60.0107,60.0802,59.9015,59.961,9814.0
2025-03-18 10:10:00,60.42,60.42,60.33,60.35,17829.0,59.9908,59.9908,59.9015,59.9213,17829.0
2025-03-18 10:15:00,60.34,60.39,60.29,60.3,20749.0,59.9114,59.961,59.8617,59.8717,20749.0
2025-03-18 10:20:00,60.3,60.32,60.23,60.27,14409.0,59.8717,59.8915,59.8022,59.8419,14409.0
2025-03-18 10:25:00,60.27,60.31,60.22,60.23,15726.0,59.8419,59.8816,59.7922,59.8022,15726.0
2025-03-18 10:30:00,60.22,60.25,60.18,60.2,8290.0,59.7922,59.822,59.7525,59.7724,8290.0
2025-03-18 10:35:00,60.2,60.2,60.12,60.16,6678.0,59.7724,59.7724,59.693,59.7327,6678.0
2025-03-18 10:40:00,60.17,60.17,60.0,60.01,11681.0,59.7426,59.7426,59.5738,59.5837,11681.0
2025-03-18 10:45:00,59.98,59.98,59.88,59.9,13928.0,59.5539,59.5539,59.4547,59.4745,13928.0
2025-03-18 10:50:00,59.9,59.95,59.89,59.9,10557.0,59.4745,59.5242,59.4646,59.4745,10557.0
2025-03-18 10:55:00,59.9,59.93,59.81,59.83,15028.0,59.4745,59.5043,59.3852,59.405,15028.0
2025-03-18 11:00:00,59.82,59.86,59.68,59.86,17983.0,59.3951,59.4348,59.2561,59.4348,17983.0
2025-03-18 11:05:00,59.85,59.85,59.75,59.77,12339.0,59.4249,59.4249,59.3256,59.3454,12339.0
2025-03-18 11:10:00,59.78,59.92,59.78,59.9,9585.0,59.3554,59.4944,59.3554,59.4745,9585.0
2025-03-18 11:15:00,59.89,59.92,59.85,59.88,5703.0,59.4646,59.4944,59.4249,59.4547,5703.0
2025-03-18 11:20:00,59.89,59.94,59.88,59.91,6496.0,59.4646,59.5142,59.4547,59.4844,6496.0
2025-03-18 11:25:00,59.91,59.98,59.9,59.95,10368.0,59.4844,59.5539,59.4745,59.5242,10368.0
2025-03-18 11:30:00,59.93,59.93,59.83,59.91,10049.0,59.5043,59.5043,59.405,59.4844,10049.0
2025-03-18 11:35:00,59.91,59.97,59.91,59.97,5604.0,59.4844,59.544,59.4844,59.544,5604.0
2025-03-18 11:40:00,59.98,59.98,59.92,59.92,4119.0,59.5539,59.5539,59.4944,59.4944,4119.0
2025-03-18 11:45:00,59.94,59.95,59.82,59.86,6442.0,59.5142,59.5242,59.3951,59.4348,6442.0
2025-03-18 11:50:00,59.85,59.85,59.75,59.77,12584.0,59.4249,59.4249,59.3256,59.3454,12584.0
2025-03-18 11:55:00,59.77,59.77,59.71,59.76,8314.0,59.3454,59.3454,59.2859,59.3355,8314.0
2025-03-18 12:00:00,59.75,59.83,59.75,59.82,11454.0,59.3256,59.405,59.3256,59.3951,11454.0
2025-03-18 12:05:00,59.81,59.83,59.77,59.83,4858.0,59.3852,59.405,59.3454,59.405,4858.0
2025-03-18 12:10:00,59.86,59.94,59.86,59.92,6982.0,59.4348,59.5142,59.4348,59.4944,6982.0
2025-03-18 12:15:00,59.93,59.94,59.87,59.9,4988.0,59.5043,59.5142,59.4447,59.4745,4988.0
2025-03-18 12:20:00,59.9,59.98,59.9,59.97,3955.0,59.4745,59.5539,59.4745,59.544,3955.0
2025-03-18 12:25:00,59.98,60.14,59.97,60.1,8848.0,59.5539,59.7128,59.544,59.6731,8848.0
2025-03-18 12:30:00,60.13,60.19,60.07,60.14,8785.0,59.7029,59.7625,59.6433,59.7128,8785.0
2025-03-18 12:35:00,60.15,60.22,60.13,60.22,10511.0,59.7227,59.7922,59.7029,59.7922,10511.0
2025-03-18 12:40:00,60.21,60.22,60.15,60.17,9909.0,59.7823,59.7922,59.7227,59.7426,9909.0
2025-03-18 12:45:00,60.18,60.27,60.18,60.23,17568.0,59.7525,59.8419,59.7525,59.8022,17568.0
2025-03-18 12:50:00,60.23,60.25,60.12,60.25,3600.0,59.8022,59.822,59.693,59.822,3600.0
2025-03-18 12:55:00,60.25,60.4,60.24,60.39,9319.0,59.822,59.971,59.8121,59.961,9319.0
2025-03-18 13:00:00,60.39,60.47,60.38,60.43,16068.0,59.961,60.0405,59.9511,60.0008,16068.0
2025-03-18 13:05:00,60.42,60.42,60.33,60.33,10551.0,59.9908,59.9908,59.9015,59.9015,10551.0
2025-03-18 13:10:00,60.33,60.4,60.33,60.37,9470.0,59.9015,59.971,59.9015,59.9412,9470.0
2025-03-18 13:15:00,60.36,60.36,60.17,60.23,15301.0,59.9312,59.9312,59.7426,59.8022,15301.0
2025-03-18 13:20:00,60.2,60.26,60.15,60.2,6119.0,59.7724,59.832,59.7227,59.7724,6119.0
2025-03-18 13:25:00,60.23,60.27,60.19,60.2,4926.0,59.8022,59.8419,59.7625,59.7724,4926.0
2025-03-18 13:30:00,60.19,60.23,60.18,60.19,3000.0,59.7625,59.8022,59.7525,59.7625,3000.0
2025-03-18 13:35:00,60.18,60.23,60.15,60.21,4005.0,59.7525,59.8022,59.7227,59.7823,4005.0
2025-03-18 13:40:00,60.2,60.31,60.2,60.26,8528.0,59.7724,59.8816,59.7724,59.832,8528.0
2025-03-18 13:45:00,60.26,60.42,60.24,60.26,22255.0,59.832,59.9908,59.8121,59.832,22255.0
2025-03-18 13:50:00,60.27,60.32,60.26,60.27,4598.0,59.8419,59.8915,59.832,59.8419,4598.0
2025-03-18 13:55:00,60.26,60.26,60.16,60.21,8751.0,59.832,59.832,59.7327,59.7823,8751.0
2025-03-18 14:00:00,60.2,60.25,60.17,60.2,4285.0,59.7724,59.822,59.7426,59.7724,4285.0
2025-03-18 14:05:00,60.21,60.23,60.17,60.23,3959.0,59.7823,59.8022,59.7426,59.8022,3959.0
2025-03-18 14:10:00,60.24,60.24,60.2,60.22,1494.0,59.8121,59.8121,59.7724,59.7922,1494.0
2025-03-18 14:15:00,60.21,60.22,60.2,60.22,3375.0,59.7823,59.7922,59.7724,59.7922,3375.0
2025-03-18 14:20:00,60.22,60.3,60.22,60.27,3155.0,59.7922,59.8717,59.7922,59.8419,3155.0
2025-03-18 14:25:00,60.27,60.33,60.19,60.19,8090.0,59.8419,59.9015,59.7625,59.7625,8090.0
2025-03-18 14:30:00,60.19,60.25,60.19,60.23,4463.0,59.7625,59.822,59.7625,59.8022,4463.0
2025-03-18 14:35:00,60.24,60.32,60.24,60.31,4317.0,59.8121,59.8915,59.8121,59.8816,4317.0
2025-03-18 14:40:00,60.3,60.31,60.24,60.24,6594.0,59.8717,59.8816,59.8121,59.8121,6594.0
2025-03-18 14:45:00,60.26,60.36,60.26,60.33,6262.0,59.832,59.9312,59.832,59.9015,6262.0
2025-03-18 14:50:00,60.34,60.39,60.31,60.34,8328.0,59.9114,59.961,59.8816,59.9114,8328.0
2025-03-18 14:55:00,60.34,60.34,60.3,60.32,8040.0,59.9114,59.9114,59.8717,59.8915,8040.0
2025-03-18 15:00:00,60.3,60.3,60.24,60.25,1858.0,59.8717,59.8717,59.8121,59.822,1858.0
2025-03-18 15:05:00,60.26,60.26,60.15,60.22,2702.0,59.832,59.832,59.7227,59.7922,2702.0
2025-03-18 15:10:00,60.21,60.26,60.19,60.26,8881.0,59.7823,59.832,59.7625,59.832,8881.0
2025-03-18 15:15:00,60.25,60.29,60.22,60.27,3388.0,59.822,59.8617,59.7922,59.8419,3388.0
2025-03-18 15:20:00,60.27,60.28,60.21,60.25,4389.0,59.8419,59.8518,59.7823,59.822,4389.0
2025-03-18 15:25:00,60.25,60.26,60.18,60.24,4964.0,59.822,59.832,59.7525,59.8121,4964.0
2025-03-18 15:30:00,60.24,60.34,60.24,60.34,6070.0,59.8121,59.9114,59.8121,59.9114,6070.0
2025-03-18 15:35:00,60.34,60.34,60.29,60.31,2896.0,59.9114,59.9114,59.8617,59.8816,2896.0
2025-03-18 15:40:00,60.3,60.38,60.27,60.32,14953.0,59.8717,59.9511,59.8419,59.8915,14953.0
2025-03-18 15:45:00,60.32,60.33,60.25,60.28,9749.0,59.8915,59.9015,59.822,59.8518,9749.0
2025-03-18 15:50:00,60.29,60.35,60.25,60.3,31327.0,59.8617,59.9213,59.822,59.8717,31327.0
2025-03-18 15:55:00,60.3,60.37,60.3,60.34,39765.0,59.8717,59.9412,59.8717,59.9114,39765.0
2025-03-19 09:30:00,60.63,60.94,60.5,60.74,18633.0,60.1993,60.5071,60.0703,60.3085,18633.0
2025-03-19 09:35:00,60.8,60.8,60.64,60.71,14448.0,60.3681,60.3681,60.2093,60.2788,14448.0
2025-03-19 09:40:00,60.72,60.76,60.56,60.61,13899.0,60.2887,60.3284,60.1298,60.1795,13899.0
2025-03-19 09:45:00,60.63,60.78,60.62,60.66,20277.0,60.1993,60.3483,60.1894,60.2291,20277.0
2025-03-19 09:50:00,60.65,60.81,60.63,60.8,10992.0,60.2192,60.3781,60.1993,60.3681,10992.0
2025-03-19 09:55:00,60.8,60.84,60.73,60.77,10765.0,60.3681,60.4078,60.2986,60.3383,10765.0
2025-03-19 10:00:00,60.8,60.8,60.73,60.74,9408.0,60.3681,60.3681,60.2986,60.3085,9408.0
2025-03-19 10:05:00,60.76,60.81,60.73,60.76,9796.0,60.3284,60.3781,60.2986,60.3284,9796.0
2025-03-19 10:10:00,60.75,60.75,60.64,60.68,7888.0,60.3185,60.3185,60.2093,60.249,7888.0
2025-03-19 10:15:00,60.69,60.71,60.66,60.71,7047.0,60.2589,60.2788,60.2291,60.2788,7047.0
2025-03-19 10:20:00,60.73,60.81,60.72,60.81,7708.0,60.2986,60.3781,60.2887,60.3781,7708.0
2025-03-19 10:25:00,60.81,60.84,60.77,60.77,8956.0,60.3781,60.4078,60.3383,60.3383,8956.0
2025-03-19 10:30:00,60.78,60.8,60.74,60.78,6039.0,60.3483,60.3681,60.3085,60.3483,6039.0
2025-03-19 10:35:00,60.78,60.79,60.73,60.73,7246.0,60.3483,60.3582,60.2986,60.2986,7246.0
2025-03-19 10:40:00,60.73,60.76,60.7,60.7,11187.0,60.2986,60.3284,60.2688,60.2688,11187.0
2025-03-19 10:45:00,60.69,60.7,60.65,60.69,9499.0,60.2589,60.2688,60.2192,60.2589,9499.0
2025-03-19 10:50:00,60.7,60.7,60.66,60.66,9736.0,60.2688,60.2688,60.2291,60.2291,9736.0
2025-03-19 10:55:00,60.65,60.67,60.63,60.65,10830.0,60.2192,60.239,60.1993,60.2192,10830.0
2025-03-19 11:00:00,60.65,60.72,60.65,60.72,4053.0,60.2192,60.2887,60.2192,60.2887,4053.0
2025-03-19 11:05:00,60.72,60.78,60.72,60.78,5530.0,60.2887,60.3483,60.2887,60.3483,5530.0
2025-03-19 11:10:00,60.79,60.83,60.78,60.83,5003.0,60.3582,60.3979,60.3483,60.3979,5003.0
2025-03-19 11:15:00,60.84,60.84,60.76,60.76,7958.0,60.4078,60.4078,60.3284,60.3284,7958.0
2025-03-19 11:20:00,60.75,60.82,60.75,60.8,5952.0,60.3185,60.388,60.3185,60.3681,5952.0
2025-03-19 11:25:00,60.79,60.83,60.79,60.82,6157.0,60.3582,60.3979,60.3582,60.388,6157.0
2025-03-19 11:30:00,60.83,60.85,60.81,60.83,5582.0,60.3979,60.4178,60.3781,60.3979,5582.0
2025-03-19 11:35:00,60.83,60.83,60.81,60.83,4753.0,60.3979,60.3979,60.3781,60.3979,4753.0
2025-03-19 11:40:00,60.83,60.87,60.83,60.87,4786.0,60.3979,60.4376,60.3979,60.4376,4786.0
2025-03-19 11:45:00,60.86,60.91,60.84,60.91,6653.0,60.4277,60.4773,60.4078,60.4773,6653.0
2025-03-19 11:50:00,60.93,61.03,60.93,61.01,12532.0,60.4972,60.5965,60.4972,60.5766,12532.0
2025-03-19 11:55:00,61.01,61.05,61.01,61.05,11328.0,60.5766,60.6163,60.5766,60.6163,11328.0
2025-03-19 12:00:00,61.05,61.12,61.05,61.1,11672.0,60.6163,60.6858,60.6163,60.666,11672.0
2025-03-19 12:05:00,61.1,61.17,61.07,61.07,14651.0,60.666,60.7355,60.6362,60.6362,14651.0
2025-03-19 12:10:00,61.08,61.13,61.03,61.04,16437.0,60.6461,60.6958,60.5965,60.6064,16437.0
2025-03-19 12:15:00,61.03,61.09,61.01,61.08,9036.0,60.5965,60.6561,60.5766,60.6461,9036.0
2025-03-19 12:20:00,61.08,61.1,61.0,61.01,17520.0,60.6461,60.666,60.5667,60.5766,17520.0
2025-03-19 12:25:00,61.0,61.06,61.0,61.06,5915.0,60.5667,60.6263,60.5667,60.6263,5915.0
2025-03-19 12:30:00,61.07,61.1,61.05,61.07,11023.0,60.6362,60.666,60.6163,60.6362,11023.0
2025-03-19 12:35:00,61.08,61.13,61.08,61.08,7978.0,60.6461,60.6958,60.6461,60.6461,7978.0
2025-03-19 12:40:00,61.08,61.11,61.06,61.1,7092.0,60.6461,60.6759,60.6263,60.666,7092.0
2025-03-19 12:45:00,61.09,61.09,61.02,61.02,5500.0,60.6561,60.6561,60.5866,60.5866,5500.0
2025-03-19 12:50:00,61.02,61.1,61.02,61.1,6923.0,60.5866,60.666,60.5866,60.666,6923.0
2025-03-19 12:55:00,61.1,61.1,61.02,61.07,8050.0,60.666,60.666,60.5866,60.6362,8050.0
2025-03-19 13:00:00,61.06,61.07,61.02,61.03,5000.0,60.6263,60.6362,60.5866,60.5965,5000.0
2025-03-19 13:05:00,61.04,61.05,61.02,61.05,8034.0,60.6064,60.6163,60.5866,60.6163,8034.0
2025-03-19 13:10:00,61.05,61.05,60.99,61.0,12861.0,60.6163,60.6163,60.5568,60.5667,12861.0
2025-03-19 13:15:00,61.01,61.02,60.96,60.98,13162.0,60.5766,60.5866,60.527,60.5468,13162.0
2025-03-19 13:20:00,60.96,60.97,60.93,60.93,3913.0,60.527,60.5369,60.4972,60.4972,3913.0
2025-03-19 13:25:00,60.91,60.91,60.83,60.84,7259.0,60.4773,60.4773,60.3979,60.4078,7259.0
2025-03-19 13:30:00,60.83,60.87,60.81,60.87,4191.0,60.3979,60.4376,60.3781,60.4376,4191.0
2025-03-19 13:35:00,60.89,60.93,60.89,60.93,5759.0,60.4575,60.4972,60.4575,60.4972,5759.0
2025-03-19 13:40:00,60.93,60.97,60.9,60.9,7594.0,60.4972,60.5369,60.4674,60.4674,7594.0
2025-03-19 13:45:00,60.91,60.91,60.82,60.83,5860.0,60.4773,60.4773,60.388,60.3979,5860.0
2025-03-19 13:50:00,60.84,60.89,60.84,60.86,5114.0,60.4078,60.4575,60.4078,60.4277,5114.0
2025-03-19 13:55:00,60.86,60.88,60.85,60.86,7955.0,60.4277,60.4476,60.4178,60.4277,7955.0
2025-03-19 14:00:00,60.85,61.08,60.71,61.03,33593.0,60.4178,60.6461,60.2788,60.5965,33593.0
2025-03-19 14:05:00,61.03,61.04,60.91,61.03,10096.0,60.5965,60.6064,60.4773,60.5965,10096.0
2025-03-19 14:10:00,61.02,61.06,61.0,61.03,13009.0,60.5866,60.6263,60.5667,60.5965,13009.0
2025-03-19 14:15:00,61.05,61.09,61.01,61.05,12277.0,60.6163,60.6561,60.5766,60.6163,12277.0
2025-03-19 14:20:00,61.06,61.1,61.02,61.06,9511.0,60.6263,60.666,60.5866,60.6263,9511.0
2025-03-19 14:25:00,61.06,61.1,60.99,61.02,10598.0,60.6263,60.666,60.5568,60.5866,10598.0
2025-03-19 14:30:00,61.02,61.24,61.02,61.16,16398.0,60.5866,60.805,60.5866,60.7256,16398.0
2025-03-19 14:35:00,61.16,61.21,61.12,61.13,9340.0,60.7256,60.7752,60.6858,60.6958,9340.0
2025-03-19 14:40:00,61.16,61.26,61.12,61.23,17855.0,60.7256,60.8249,60.6858,60.7951,17855.0
2025-03-19 14:45:00,61.23,61.29,61.23,61.23,17990.0,60.7951,60.8546,60.7951,60.7951,17990.0
2025-03-19 14:50:00,61.23,61.39,61.23,61.33,16383.0,60.7951,60.9539,60.7951,60.8944,16383.0
2025-03-19 14:55:00,61.32,61.41,61.3,61.36,16967.0,60.8844,60.9738,60.8646,60.9241,16967.0
2025-03-19 15:00:00,61.36,61.44,61.36,61.42,19135.0,60.9241,61.0036,60.9241,60.9837,19135.0
2025-03-19 15:05:00,61.42,61.55,61.41,61.55,18443.0,60.9837,61.1128,60.9738,61.1128,18443.0
2025-03-19 15:10:00,61.57,61.57,61.46,61.51,14979.0,61.1327,61.1327,61.0234,61.0731,14979.0
2025-03-19 15:15:00,61.53,61.57,61.48,61.48,12303.0,61.0929,61.1327,61.0433,61.0433,12303.0
2025-03-19 15:20:00,61.48,61.48,61.37,61.39,13727.0,61.0433,61.0433,60.9341,60.9539,13727.0
2025-03-19 15:25:00,61.4,61.41,61.24,61.27,16161.0,60.9639,60.9738,60.805,60.8348,16161.0
2025-03-19 15:30:00,61.29,61.34,61.25,61.29,14904.0,60.8546,60.9043,60.8149,60.8546,14904.0
2025-03-19 15:35:00,61.29,61.34,61.22,61.33,12886.0,60.8546,60.9043,60.7851,60.8944,12886.0
2025-03-19 15:40:00,61.32,61.41,61.31,61.4,12982.0,60.8844,60.9738,60.8745,60.9639,12982.0
2025-03-19 15:45:00,61.39,61.4,61.32,61.32,8170.0,60.9539,60.9639,60.8844,60.8844,8170.0
2025-03-19 15:50:00,61.33,61.33,61.14,61.18,30143.0,60.8944,60.8944,60.7057,60.7454,30143.0
2025-03-19 15:55:00,61.18,61.18,61.04,61.13,51223.0,60.7454,60.7454,60.6064,60.6958,51223.0
2025-03-20 09:30:00,60.55,60.67,60.34,60.66,18619.0,60.1199,60.239,59.9114,60.2291,18619.0
2025-03-20 09:35:00,60.64,60.76,60.61,60.62,11935.0,60.2093,60.3284,60.1795,60.1894,11935.0
2025-03-20 09:40:00,60.64,60.73,60.64,60.71,12838.0,60.2093,60.2986,60.2093,60.2788,12838.0
2025-03-20 09:45:00,60.69,60.7,60.6,60.67,10630.0,60.2589,60.2688,60.1695,60.239,10630.0
2025-03-20 09:50:00,60.65,60.69,60.58,60.67,11964.0,60.2192,60.2589,60.1497,60.239,11964.0
2025-03-20 09:55:00,60.67,60.74,60.61,60.72,10157.0,60.239,60.3085,60.1795,60.2887,10157.0
2025-03-20 10:00:00,60.71,60.88,60.71,60.84,17273.0,60.2788,60.4476,60.2788,60.4078,17273.0
2025-03-20 10:05:00,60.84,60.92,60.81,60.9,18799.0,60.4078,60.4873,60.3781,60.4674,18799.0
2025-03-20 10:10:00,60.88,60.89,60.82,60.82,8236.0,60.4476,60.4575,60.388,60.388,8236.0
2025-03-20 10:15:00,60.81,60.84,60.76,60.83,11998.0,60.3781,60.4078,60.3284,60.3979,11998.0
2025-03-20 10:20:00,60.83,60.95,60.81,60.95,16198.0,60.3979,60.5171,60.3781,60.5171,16198.0
2025-03-20 10:25:00,60.95,61.01,60.93,60.95,9042.0,60.5171,60.5766,60.4972,60.5171,9042.0
2025-03-20 10:30:00,60.94,60.95,60.86,60.87,4608.0,60.5071,60.5171,60.4277,60.4376,4608.0
2025-03-20 10:35:00,60.86,60.95,60.84,60.9,9242.0,60.4277,60.5171,60.4078,60.4674,9242.0
2025-03-20 10:40:00,60.9,60.98,60.9,60.96,10120.0,60.4674,60.5468,60.4674,60.527,10120.0
2025-03-20 10:45:00,60.96,60.99,60.95,60.98,3842.0,60.527,60.5568,60.5171,60.5468,3842.0
2025-03-20 10:50:00,60.98,60.98,60.88,60.93,9497.0,60.5468,60.5468,60.4476,60.4972,9497.0
2025-03-20 10:55:00,60.93,61.01,60.92,60.93,8528.0,60.4972,60.5766,60.4873,60.4972,8528.0
2025-03-20 11:00:00,60.93,60.98,60.79,60.82,13903.0,60.4972,60.5468,60.3582,60.388,13903.0
2025-03-20 11:05:00,60.81,60.83,60.78,60.81,3343.0,60.3781,60.3979,60.3483,60.3781,3343.0
2025-03-20 11:10:00,60.81,60.89,60.81,60.85,2577.0,60.3781,60.4575,60.3781,60.4178,2577.0
2025-03-20 11:15:00,60.83,60.84,60.75,60.76,6455.0,60.3979,60.4078,60.3185,60.3284,6455.0
2025-03-20 11:20:00,60.76,60.76,60.73,60.75,6213.0,60.3284,60.3284,60.2986,60.3185,6213.0
2025-03-20 11:25:00,60.75,60.8,60.73,60.74,8842.0,60.3185,60.3681,60.2986,60.3085,8842.0
2025-03-20 11:30:00,60.75,60.78,60.7,60.7,6863.0,60.3185,60.3483,60.2688,60.2688,6863.0
2025-03-20 11:35:00,60.7,60.78,60.65,60.78,4785.0,60.2688,60.3483,60.2192,60.3483,4785.0
2025-03-20 11:40:00,60.8,60.85,60.79,60.85,6256.0,60.3681,60.4178,60.3582,60.4178,6256.0
2025-03-20 11:45:00,60.86,60.97,60.84,60.96,4207.0,60.4277,60.5369,60.4078,60.527,4207.0
2025-03-20 11:50:00,60.95,60.98,60.91,60.97,3251.0,60.5171,60.5468,60.4773,60.5369,3251.0
2025-03-20 11:55:00,60.96,60.96,60.87,60.87,3700.0,60.527,60.527,60.4376,60.4376,3700.0
2025-03-20 12:00:00,60.86,60.99,60.86,60.93,12653.0,60.4277,60.5568,60.4277,60.4972,12653.0
2025-03-20 12:05:00,60.9,60.9,60.87,60.87,1400.0,60.4674,60.4674,60.4376,60.4376,1400.0
2025-03-20 12:10:00,60.87,60.87,60.75,60.83,6521.0,60.4376,60.4376,60.3185,60.3979,6521.0
2025-03-20 12:15:00,60.82,60.82,60.76,60.8,4933.0,60.388,60.388,60.3284,60.3681,4933.0
2025-03-20 12:20:00,60.79,60.79,60.74,60.76,5212.0,60.3582,60.3582,60.3085,60.3284,5212.0
2025-03-20 12:25:00,60.76,60.77,60.66,60.67,6412.0,60.3284,60.3383,60.2291,60.239,6412.0
2025-03-20 12:30:00,60.66,60.7,60.62,60.62,3300.0,60.2291,60.2688,60.1894,60.1894,3300.0
2025-03-20 12:35:00,60.62,60.7,60.6,60.7,5021.0,60.1894,60.2688,60.1695,60.2688,5021.0
2025-03-20 12:40:00,60.69,60.7,60.65,60.67,4365.0,60.2589,60.2688,60.2192,60.239,4365.0
2025-03-20 12:45:00,60.68,60.69,60.64,60.64,5041.0,60.249,60.2589,60.2093,60.2093,5041.0
2025-03-20 12:50:00,60.63,60.7,60.63,60.7,4239.0,60.1993,60.2688,60.1993,60.2688,4239.0
2025-03-20 12:55:00,60.71,60.72,60.63,60.67,5020.0,60.2788,60.2887,60.1993,60.239,5020.0
2025-03-20 13:00:00,60.68,60.73,60.68,60.73,4381.0,60.249,60.2986,60.249,60.2986,4381.0
2025-03-20 13:05:00,60.74,60.81,60.72,60.81,6315.0,60.3085,60.3781,60.2887,60.3781,6315.0
2025-03-20 13:10:00,60.8,60.8,60.75,60.76,3531.0,60.3681,60.3681,60.3185,60.3284,3531.0
2025-03-20 13:15:00,60.75,60.75,60.7,60.71,3600.0,60.3185,60.3185,60.2688,60.2788,3600.0
2025-03-20 13:20:00,60.71,60.71,60.62,60.62,3400.0,60.2788,60.2788,60.1894,60.1894,3400.0
2025-03-20 13:25:00,60.62,60.62,60.5,60.52,5110.0,60.1894,60.1894,60.0703,60.0901,5110.0
2025-03-20 13:30:00,60.51,60.56,60.51,60.54,5466.0,60.0802,60.1298,60.0802,60.11,5466.0
2025-03-20 13:35:00,60.56,60.61,60.51,60.6,7140.0,60.1298,60.1795,60.0802,60.1695,7140.0
2025-03-20 13:40:00,60.59,60.59,60.55,60.56,2119.0,60.1596,60.1596,60.1199,60.1298,2119.0
2025-03-20 13:45:00,60.57,60.6,60.53,60.53,3952.0,60.1398,60.1695,60.1,60.1,3952.0
2025-03-20 13:50:00,60.53,60.58,60.53,60.53,3600.0,60.1,60.1497,60.1,60.1,3600.0
2025-03-20 13:55:00,60.53,60.53,60.48,60.51,5817.0,60.1,60.1,60.0504,60.0802,5817.0
2025-03-20 14:00:00,60.51,60.53,60.49,60.49,3004.0,60.0802,60.1,60.0603,60.0603,3004.0
2025-03-20 14:05:00,60.48,60.53,60.48,60.52,3319.0,60.0504,60.1,60.0504,60.0901,3319.0
2025-03-20 14:10:00,60.53,60.62,60.53,60.55,3000.0,60.1,60.1894,60.1,60.1199,3000.0
2025-03-20 14:15:00,60.55,60.59,60.55,60.57,3869.0,60.1199,60.1596,60.1199,60.1398,3869.0
2025-03-20 14:20:00,60.56,60.56,60.52,60.53,3535.0,60.1298,60.1298,60.0901,60.1,3535.0
2025-03-20 14:25:00,60.53,60.53,60.46,60.46,8390.0,60.1,60.1,60.0305,60.0305,8390.0
2025-03-20 14:30:00,60.45,60.47,60.42,60.44,6798.0,60.0206,60.0405,59.9908,60.0107,6798.0
2025-03-20 14:35:00,60.45,60.52,60.45,60.5,8858.0,60.0206,60.0901,60.0206,60.0703,8858.0
2025-03-20 14:40:00,60.49,60.52,60.47,60.47,5246.0,60.0603,60.0901,60.0405,60.0405,5246.0
2025-03-20 14:45:00,60.45,60.52,60.45,60.52,5140.0,60.0206,60.0901,60.0206,60.0901,5140.0
2025-03-20 14:50:00,60.53,60.61,60.53,60.61,5880.0,60.1,60.1795,60.1,60.1795,5880.0
2025-03-20 14:55:00,60.62,60.62,60.45,60.46,9592.0,60.1894,60.1894,60.0206,60.0305,9592.0
2025-03-20 15:00:00,60.45,60.56,60.45,60.55,5709.0,60.0206,60.1298,60.0206,60.1199,5709.0
2025-03-20 15:05:00,60.55,60.59,60.53,60.53,3483.0,60.1199,60.1596,60.1,60.1,3483.0
2025-03-20 15:10:00,60.54,60.59,60.54,60.58,3147.0,60.11,60.1596,60.11,60.1497,3147.0
2025-03-20 15:15:00,60.55,60.56,60.53,60.55,5593.0,60.1199,60.1298,60.1,60.1199,5593.0
2025-03-20 15:20:00,60.55,60.6,60.54,60.56,8196.0,60.1199,60.1695,60.11,60.1298,8196.0
2025-03-20 15:25:00,60.54,60.54,60.45,60.45,5280.0,60.11,60.11,60.0206,60.0206,5280.0
2025-03-20 15:30:00,60.46,60.54,60.46,60.52,5617.0,60.0305,60.11,60.0305,60.0901,5617.0
2025-03-20 15:35:00,60.51,60.63,60.51,60.58,16721.0,60.0802,60.1993,60.0802,60.1497,16721.0
2025-03-20 15:40:00,60.59,60.6,60.56,60.59,11533.0,60.1596,60.1695,60.1298,60.1596,11533.0
2025-03-20 15:45:00,60.6,60.63,60.59,60.62,15817.0,60.1695,60.1993,60.1596,60.1894,15817.0
2025-03-20 15:50:00,60.62,60.63,60.54,60.61,27529.0,60.1894,60.1993,60.11,60.1795,27529.0
2025-03-20 15:55:00,60.63,60.7,60.58,60.6,78057.0,60.1993,60.2688,60.1497,60.1695,78057.0
2025-03-21 09:30:00,60.21,60.4,59.97,59.97,31651.0,59.7823,59.971,59.544,59.544,31651.0
2025-03-21 09:35:00,59.99,60.09,59.94,60.05,17064.0,59.5639,59.6632,59.5142,59.6234,17064.0
2025-03-21 09:40:00,60.05,60.14,59.95,59.95,18549.0,59.6234,59.7128,59.5242,59.5242,18549.0
2025-03-21 09:45:00,59.95,59.97,59.79,59.79,28046.0,59.5242,59.544,59.3653,59.3653,28046.0
2025-03-21 09:50:00,59.76,59.8,59.48,59.67,58094.0,59.3355,59.3752,59.0575,59.2461,58094.0
2025-03-21 09:55:00,59.66,59.9,59.66,59.84,18984.0,59.2362,59.4745,59.2362,59.4149,18984.0
2025-03-21 10:00:00,59.83,59.86,59.69,59.78,16662.0,59.405,59.4348,59.266,59.3554,16662.0
2025-03-21 10:05:00,59.79,59.81,59.71,59.75,12914.0,59.3653,59.3852,59.2859,59.3256,12914.0
2025-03-21 10:10:00,59.71,59.78,59.68,59.78,14099.0,59.2859,59.3554,59.2561,59.3554,14099.0
2025-03-21 10:15:00,59.77,59.83,59.76,59.81,8942.0,59.3454,59.405,59.3355,59.3852,8942.0
2025-03-21 10:20:00,59.81,59.86,59.73,59.85,15173.0,59.3852,59.4348,59.3057,59.4249,15173.0
2025-03-21 10:25:00,59.85,59.91,59.81,59.88,16555.0,59.4249,59.4844,59.3852,59.4547,16555.0
2025-03-21 10:30:00,59.88,59.88,59.81,59.83,12159.0,59.4547,59.4547,59.3852,59.405,12159.0
2025-03-21 10:35:00,59.82,59.85,59.78,59.83,7924.0,59.3951,59.4249,59.3554,59.405,7924.0
2025-03-21 10:40:00,59.83,59.89,59.79,59.86,6667.0,59.405,59.4646,59.3653,59.4348,6667.0
2025-03-21 10:45:00,59.88,59.94,59.87,59.94,9070.0,59.4547,59.5142,59.4447,59.5142,9070.0
2025-03-21 10:50:00,59.95,59.98,59.92,59.98,4931.0,59.5242,59.5539,59.4944,59.5539,4931.0
2025-03-21 10:55:00,59.98,60.14,59.98,60.14,12506.0,59.5539,59.7128,59.5539,59.7128,12506.0
2025-03-21 11:00:00,60.16,60.21,60.08,60.08,8520.0,59.7327,59.7823,59.6532,59.6532,8520.0
2025-03-21 11:05:00,60.06,60.12,60.05,60.09,7037.0,59.6334,59.693,59.6234,59.6632,7037.0
2025-03-21 11:10:00,60.08,60.09,59.94,59.94,7336.0,59.6532,59.6632,59.5142,59.5142,7336.0
2025-03-21 11:15:00,59.94,59.94,59.84,59.84,6715.0,59.5142,59.5142,59.4149,59.4149,6715.0
2025-03-21 11:20:00,59.83,59.84,59.77,59.79,7937.0,59.405,59.4149,59.3454,59.3653,7937.0
2025-03-21 11:25:00,59.8,59.82,59.79,59.82,5279.0,59.3752,59.3951,59.3653,59.3951,5279.0
2025-03-21 11:30:00,59.81,59.87,59.79,59.8,10609.0,59.3852,59.4447,59.3653,59.3752,10609.0
2025-03-21 11:35:00,59.8,59.8,59.73,59.75,7937.0,59.3752,59.3752,59.3057,59.3256,7937.0
2025-03-21 11:40:00,59.75,59.76,59.67,59.7,8037.0,59.3256,59.3355,59.2461,59.2759,8037.0
2025-03-21 11:45:00,59.7,59.73,59.65,59.68,7490.0,59.2759,59.3057,59.2263,59.2561,7490.0
2025-03-21 11:50:00,59.67,59.72,59.63,59.71,7136.0,59.2461,59.2958,59.2064,59.2859,7136.0
2025-03-21 11:55:00,59.71,59.75,59.66,59.66,5659.0,59.2859,59.3256,59.2362,59.2362,5659.0
2025-03-21 12:00:00,59.66,59.7,59.59,59.67,8971.0,59.2362,59.2759,59.1667,59.2461,8971.0
2025-03-21 12:05:00,59.68,59.74,59.68,59.74,3120.0,59.2561,59.3157,59.2561,59.3157,3120.0
2025-03-21 12:10:00,59.76,59.81,59.76,59.79,5334.0,59.3355,59.3852,59.3355,59.3653,5334.0
2025-03-21 12:15:00,59.79,59.89,59.79,59.86,6026.0,59.3653,59.4646,59.3653,59.4348,6026.0
2025-03-21 12:20:00,59.85,59.95,59.85,59.95,7745.0,59.4249,59.5242,59.4249,59.5242,7745.0
2025-03-21 12:25:00,59.94,60.0,59.91,59.98,8648.0,59.5142,59.5738,59.4844,59.5539,8648.0
2025-03-21 12:30:00,59.97,60.01,59.94,59.95,3443.0,59.544,59.5837,59.5142,59.5242,3443.0
2025-03-21 12:35:00,59.96,59.97,59.93,59.97,4489.0,59.5341,59.544,59.5043,59.544,4489.0
2025-03-21 12:40:00,59.97,60.02,59.94,59.94,7510.0,59.544,59.5937,59.5142,59.5142,7510.0
2025-03-21 12:45:00,59.94,60.01,59.94,60.0,5030.0,59.5142,59.5837,59.5142,59.5738,5030.0
2025-03-21 12:50:00,59.99,60.03,59.99,60.01,4062.0,59.5639,59.6036,59.5639,59.5837,4062.0
2025-03-21 12:55:00,60.0,60.1,59.99,60.1,3767.0,59.5738,59.6731,59.5639,59.6731,3767.0
2025-03-21 13:00:00,60.09,60.09,59.98,59.98,7403.0,59.6632,59.6632,59.5539,59.5539,7403.0
2025-03-21 13:05:00,60.0,60.03,60.0,60.03,2996.0,59.5738,59.6036,59.5738,59.6036,2996.0
2025-03-21 13:10:00,60.04,60.04,59.99,60.0,6171.0,59.6135,59.6135,59.5639,59.5738,6171.0
2025-03-21 13:15:00,60.0,60.05,59.95,59.95,4443.0,59.5738,59.6234,59.5242,59.5242,4443.0
2025-03-21 13:20:00,59.95,60.02,59.95,60.0,4474.0,59.5242,59.5937,59.5242,59.5738,4474.0
2025-03-21 13:25:00,60.0,60.0,59.88,59.9,6800.0,59.5738,59.5738,59.4547,59.4745,6800.0
2025-03-21 13:30:00,59.92,59.92,59.87,59.9,3491.0,59.4944,59.4944,59.4447,59.4745,3491.0
2025-03-21 13:35:00,59.9,59.93,59.89,59.93,5361.0,59.4745,59.5043,59.4646,59.5043,5361.0
2025-03-21 13:40:00,59.96,59.99,59.94,59.98,13036.0,59.5341,59.5639,59.5142,59.5539,13036.0
2025-03-21 13:45:00,59.98,60.03,59.96,60.01,13979.0,59.5539,59.6036,59.5341,59.5837,13979.0
2025-03-21 13:50:00,60.0,60.06,60.0,60.02,9709.0,59.5738,59.6334,59.5738,59.5937,9709.0
2025-03-21 13:55:00,60.03,60.03,59.98,59.98,3589.0,59.6036,59.6036,59.5539,59.5539,3589.0
2025-03-21 14:00:00,59.97,59.97,59.92,59.95,7019.0,59.544,59.544,59.4944,59.5242,7019.0
2025-03-21 14:05:00,59.95,59.95,59.88,59.93,5884.0,59.5242,59.5242,59.4547,59.5043,5884.0
2025-03-21 14:10:00,59.93,59.95,59.91,59.92,8793.0,59.5043,59.5242,59.4844,59.4944,8793.0
2025-03-21 14:15:00,59.92,59.96,59.91,59.95,4200.0,59.4944,59.5341,59.4844,59.5242,4200.0
2025-03-21 14:20:00,59.95,59.97,59.83,59.84,14364.0,59.5242,59.544,59.405,59.4149,14364.0
2025-03-21 14:25:00,59.84,59.87,59.82,59.84,4806.0,59.4149,59.4447,59.3951,59.4149,4806.0
2025-03-21 14:30:00,59.85,59.9,59.84,59.84,5228.0,59.4249,59.4745,59.4149,59.4149,5228.0
2025-03-21 14:35:00,59.84,59.84,59.81,59.83,8059.0,59.4149,59.4149,59.3852,59.405,8059.0
2025-03-21 14:40:00,59.83,59.84,59.72,59.75,30827.0,59.405,59.4149,59.2958,59.3256,30827.0
2025-03-21 14:45:00,59.77,59.77,59.65,59.75,15383.0,59.3454,59.3454,59.2263,59.3256,15383.0
2025-03-21 14:50:00,59.77,59.77,59.66,59.66,12147.0,59.3454,59.3454,59.2362,59.2362,12147.0
2025-03-21 14:55:00,59.66,59.74,59.65,59.65,10677.0,59.2362,59.3157,59.2263,59.2263,10677.0
2025-03-21 15:00:00,59.64,59.66,59.56,59.57,12306.0,59.2164,59.2362,59.1369,59.1469,12306.0
2025-03-21 15:05:00,59.57,59.57,59.49,59.52,14386.0,59.1469,59.1469,59.0674,59.0972,14386.0
2025-03-21 15:10:00,59.52,59.52,59.42,59.49,27552.0,59.0972,59.0972,58.9979,59.0674,27552.0
2025-03-21 15:15:00,59.5,59.53,59.46,59.52,17648.0,59.0774,59.1071,59.0376,59.0972,17648.0
2025-03-21 15:20:00,59.51,59.56,59.46,59.55,30337.0,59.0873,59.1369,59.0376,59.127,30337.0
2025-03-21 15:25:00,59.54,59.6,59.5,59.6,21066.0,59.1171,59.1766,59.0774,59.1766,21066.0
2025-03-21 15:30:00,59.59,59.63,59.55,59.61,19553.0,59.1667,59.2064,59.127,59.1866,19553.0
2025-03-21 15:35:00,59.61,59.78,59.59,59.77,24728.0,59.1866,59.3554,59.1667,59.3454,24728.0
2025-03-21 15:40:00,59.77,59.79,59.66,59.67,25138.0,59.3454,59.3653,59.2362,59.2461,25138.0
2025-03-21 15:45:00,59.65,59.66,59.57,59.63,20788.0,59.2263,59.2362,59.1469,59.2064,20788.0
2025-03-21 15:50:00,59.63,60.01,59.63,59.95,78596.0,59.2064,59.5837,59.2064,59.5242,78596.0
2025-03-21 15:55:00,59.95,60.38,59.92,60.3,209941.0,59.5242,59.9511,59.4944,59.8717,209941.0
2025-03-24 09:30:00,61.03,61.35,61.01,61.25,33653.0,60.5965,60.9142,60.5766,60.8149,33653.0
2025-03-24 09:35:00,61.26,61.31,61.19,61.2,17254.0,60.8249,60.8745,60.7554,60.7653,17254.0
2025-03-24 09:40:00,61.25,61.31,61.17,61.19,23509.0,60.8149,60.8745,60.7355,60.7554,23509.0
2025-03-24 09:45:00,61.21,61.38,61.21,61.34,18755.0,60.7752,60.944,60.7752,60.9043,18755.0
2025-03-24 09:50:00,61.35,61.35,61.16,61.24,19163.0,60.9142,60.9142,60.7256,60.805,19163.0
2025-03-24 09:55:00,61.23,61.31,61.22,61.29,12717.0,60.7951,60.8745,60.7851,60.8546,12717.0
2025-03-24 10:00:00,61.3,61.34,61.28,61.3,16618.0,60.8646,60.9043,60.8447,60.8646,16618.0
2025-03-24 10:05:00,61.31,61.32,61.24,61.25,8685.0,60.8745,60.8844,60.805,60.8149,8685.0
2025-03-24 10:10:00,61.26,61.3,61.24,61.26,6403.0,60.8249,60.8646,60.805,60.8249,6403.0
2025-03-24 10:15:00,61.27,61.27,61.12,61.16,13655.0,60.8348,60.8348,60.6858,60.7256,13655.0
2025-03-24 10:20:00,61.15,61.2,61.09,61.16,11222.0,60.7156,60.7653,60.6561,60.7256,11222.0
2025-03-24 10:25:00,61.17,61.2,61.03,61.03,8827.0,60.7355,60.7653,60.5965,60.5965,8827.0
2025-03-24 10:30:00,61.02,61.1,61.01,61.07,8815.0,60.5866,60.666,60.5766,60.6362,8815.0
2025-03-24 10:35:00,61.08,61.1,61.06,61.09,10164.0,60.6461,60.666,60.6263,60.6561,10164.0
2025-03-24 10:40:00,61.09,61.09,61.01,61.02,8627.0,60.6561,60.6561,60.5766,60.5866,8627.0
2025-03-24 10:45:00,61.04,61.12,61.03,61.12,5872.0,60.6064,60.6858,60.5965,60.6858,5872.0
2025-03-24 10:50:00,61.13,61.15,61.08,61.09,6685.0,60.6958,60.7156,60.6461,60.6561,6685.0
2025-03-24 10:55:00,61.08,61.08,61.05,61.05,4300.0,60.6461,60.6461,60.6163,60.6163,4300.0
2025-03-24 11:00:00,61.05,61.08,61.02,61.06,4050.0,60.6163,60.6461,60.5866,60.6263,4050.0
2025-03-24 11:05:00,61.06,61.22,61.06,61.19,9747.0,60.6263,60.7851,60.6263,60.7554,9747.0
2025-03-24 11:10:00,61.19,61.19,61.13,61.15,9000.0,60.7554,60.7554,60.6958,60.7156,9000.0
2025-03-24 11:15:00,61.14,61.17,61.13,61.14,3935.0,60.7057,60.7355,60.6958,60.7057,3935.0
2025-03-24 11:20:00,61.15,61.2,61.09,61.09,8258.0,60.7156,60.7653,60.6561,60.6561,8258.0
2025-03-24 11:25:00,61.1,61.14,61.09,61.12,4669.0,60.666,60.7057,60.6561,60.6858,4669.0
2025-03-24 11:30:00,61.13,61.17,61.1,61.17,3719.0,60.6958,60.7355,60.666,60.7355,3719.0
2025-03-24 11:35:00,61.18,61.22,61.16,61.17,6573.0,60.7454,60.7851,60.7256,60.7355,6573.0
2025-03-24 11:40:00,61.16,61.19,61.15,61.19,6454.0,60.7256,60.7554,60.7156,60.7554,6454.0
2025-03-24 11:45:00,61.18,61.18,61.09,61.09,3965.0,60.7454,60.7454,60.6561,60.6561,3965.0
2025-03-24 11:50:00,61.09,61.16,61.09,61.16,2825.0,60.6561,60.7256,60.6561,60.7256,2825.0
2025-03-24 11:55:00,61.16,61.2,61.16,61.17,5239.0,60.7256,60.7653,60.7256,60.7355,5239.0
2025-03-24 12:00:00,61.18,61.18,61.14,61.15,3943.0,60.7454,60.7454,60.7057,60.7156,3943.0
2025-03-24 12:05:00,61.13,61.21,61.13,61.2,4242.0,60.6958,60.7752,60.6958,60.7653,4242.0
2025-03-24 12:10:00,61.19,61.2,61.17,61.18,1000.0,60.7554,60.7653,60.7355,60.7454,1000.0
2025-03-24 12:15:00,61.2,61.21,61.15,61.15,1446.0,60.7653,60.7752,60.7156,60.7156,1446.0
2025-03-24 12:20:00,61.14,61.18,61.13,61.18,2200.0,60.7057,60.7454,60.6958,60.7454,2200.0
2025-03-24 12:25:00,61.19,61.19,61.09,61.1,5675.0,60.7554,60.7554,60.6561,60.666,5675.0
2025-03-24 12:30:00,61.1,61.12,61.05,61.11,3570.0,60.666,60.6858,60.6163,60.6759,3570.0
2025-03-24 12:35:00,61.1,61.1,61.03,61.03,2008.0,60.666,60.666,60.5965,60.5965,2008.0
2025-03-24 12:40:00,61.02,61.04,60.98,61.04,3946.0,60.5866,60.6064,60.5468,60.6064,3946.0
2025-03-24 12:45:00,61.02,61.06,61.02,61.03,6516.0,60.5866,60.6263,60.5866,60.5965,6516.0
2025-03-24 12:50:00,61.03,61.03,61.03,61.03,798.0,60.5965,60.5965,60.5965,60.5965,798.0
2025-03-24 12:55:00,61.02,61.02,60.95,60.97,3251.0,60.5866,60.5866,60.5171,60.5369,3251.0
2025-03-24 13:00:00,60.97,60.98,60.95,60.95,2237.0,60.5369,60.5468,60.5171,60.5171,2237.0
2025-03-24 13:05:00,60.93,60.97,60.93,60.96,4251.0,60.4972,60.5369,60.4972,60.527,4251.0
2025-03-24 13:10:00,60.96,60.96,60.91,60.91,2200.0,60.527,60.527,60.4773,60.4773,2200.0
2025-03-24 13:15:00,60.91,60.95,60.91,60.92,3300.0,60.4773,60.5171,60.4773,60.4873,3300.0
2025-03-24 13:20:00,60.91,60.94,60.89,60.92,4000.0,60.4773,60.5071,60.4575,60.4873,4000.0
2025-03-24 13:25:00,60.92,61.0,60.92,60.98,3828.0,60.4873,60.5667,60.4873,60.5468,3828.0
2025-03-24 13:30:00,60.98,61.05,60.98,61.03,3555.0,60.5468,60.6163,60.5468,60.5965,3555.0
2025-03-24 13:35:00,61.02,61.07,61.01,61.07,2473.0,60.5866,60.6362,60.5766,60.6362,2473.0
2025-03-24 13:40:00,61.06,61.06,61.04,61.04,2181.0,60.6263,60.6263,60.6064,60.6064,2181.0
2025-03-24 13:45:00,61.05,61.05,61.01,61.02,3837.0,60.6163,60.6163,60.5766,60.5866,3837.0
2025-03-24 13:50:00,61.03,61.07,61.03,61.03,1500.0,60.5965,60.6362,60.5965,60.5965,1500.0
2025-03-24 13:55:00,61.04,61.04,61.01,61.02,2100.0,60.6064,60.6064,60.5766,60.5866,2100.0
2025-03-24 14:00:00,61.02,61.02,60.89,60.91,3018.0,60.5866,60.5866,60.4575,60.4773,3018.0
2025-03-24 14:05:00,60.91,60.93,60.89,60.91,5993.0,60.4773,60.4972,60.4575,60.4773,5993.0
2025-03-24 14:10:00,60.91,60.95,60.89,60.9,5310.0,60.4773,60.5171,60.4575,60.4674,5310.0
2025-03-24 14:15:00,60.89,60.97,60.89,60.97,2652.0,60.4575,60.5369,60.4575,60.5369,2652.0
2025-03-24 14:20:00,60.97,60.97,60.93,60.93,2571.0,60.5369,60.5369,60.4972,60.4972,2571.0
2025-03-24 14:25:00,60.92,60.95,60.92,60.94,3511.0,60.4873,60.5171,60.4873,60.5071,3511.0
2025-03-24 14:30:00,60.95,60.96,60.93,60.96,4346.0,60.5171,60.527,60.4972,60.527,4346.0
2025-03-24 14:35:00,60.95,61.07,60.95,61.05,9847.0,60.5171,60.6362,60.5171,60.6163,9847.0
2025-03-24 14:40:00,61.05,61.11,61.04,61.07,7425.0,60.6163,60.6759,60.6064,60.6362,7425.0
2025-03-24 14:45:00,61.05,61.09,60.99,61.07,11202.0,60.6163,60.6561,60.5568,60.6362,11202.0
2025-03-24 14:50:00,61.06,61.1,61.03,61.09,4148.0,60.6263,60.666,60.5965,60.6561,4148.0
2025-03-24 14:55:00,61.08,61.08,61.06,61.08,3064.0,60.6461,60.6461,60.6263,60.6461,3064.0
2025-03-24 15:00:00,61.07,61.09,61.05,61.09,2538.0,60.6362,60.6561,60.6163,60.6561,2538.0
2025-03-24 15:05:00,61.09,61.1,61.07,61.08,5516.0,60.6561,60.666,60.6362,60.6461,5516.0
2025-03-24 15:10:00,61.07,61.07,61.05,61.05,2246.0,60.6362,60.6362,60.6163,60.6163,2246.0
2025-03-24 15:15:00,61.05,61.11,61.05,61.09,3359.0,60.6163,60.6759,60.6163,60.6561,3359.0
2025-03-24 15:20:00,61.1,61.11,61.1,61.1,1371.0,60.666,60.6759,60.666,60.666,1371.0
2025-03-24 15:25:00,61.1,61.14,61.04,61.04,14510.0,60.666,60.7057,60.6064,60.6064,14510.0
2025-03-24 15:30:00,61.04,61.04,60.98,60.98,7460.0,60.6064,60.6064,60.5468,60.5468,7460.0
2025-03-24 15:35:00,60.98,61.01,60.94,60.98,6007.0,60.5468,60.5766,60.5071,60.5468,6007.0
2025-03-24 15:40:00,60.98,61.02,60.97,60.99,7090.0,60.5468,60.5866,60.5369,60.5568,7090.0
2025-03-24 15:45:00,61.0,61.02,60.95,61.01,12525.0,60.5667,60.5866,60.5171,60.5766,12525.0
2025-03-24 15:50:00,61.01,61.08,60.95,61.03,36560.0,60.5766,60.6461,60.5171,60.5965,36560.0
2025-03-24 15:55:00,61.04,61.06,60.92,60.94,98094.0,60.6064,60.6263,60.4873,60.5071,98094.0
2025-03-25 09:30:00,60.84,61.16,60.73,61.11,24635.0,60.4078,60.7256,60.2986,60.6759,24635.0
2025-03-25 09:35:00,61.1,61.17,61.03,61.11,11061.0,60.666,60.7355,60.5965,60.6759,11061.0
2025-03-25 09:40:00,61.11,61.11,60.95,60.97,29677.0,60.6759,60.6759,60.5171,60.5369,29677.0
2025-03-25 09:45:00,60.97,60.98,60.91,60.94,15613.0,60.5369,60.5468,60.4773,60.5071,15613.0
2025-03-25 09:50:00,60.91,60.93,60.87,60.88,8712.0,60.4773,60.4972,60.4376,60.4476,8712.0
2025-03-25 09:55:00,60.89,60.9,60.84,60.87,8910.0,60.4575,60.4674,60.4078,60.4376,8910.0
2025-03-25 10:00:00,60.9,60.92,60.87,60.92,8738.0,60.4674,60.4873,60.4376,60.4873,8738.0
2025-03-25 10:05:00,60.94,60.94,60.84,60.84,10832.0,60.5071,60.5071,60.4078,60.4078,10832.0
2025-03-25 10:10:00,60.83,60.95,60.83,60.89,11012.0,60.3979,60.5171,60.3979,60.4575,11012.0
2025-03-25 10:15:00,60.88,60.94,60.85,60.91,5641.0,60.4476,60.5071,60.4178,60.4773,5641.0
2025-03-25 10:20:00,60.89,60.95,60.88,60.91,5882.0,60.4575,60.5171,60.4476,60.4773,5882.0
2025-03-25 10:25:00,60.92,60.92,60.87,60.9,6387.0,60.4873,60.4873,60.4376,60.4674,6387.0
2025-03-25 10:30:00,60.9,60.91,60.89,60.91,3560.0,60.4674,60.4773,60.4575,60.4773,3560.0
2025-03-25 10:35:00,60.94,61.0,60.91,60.98,10386.0,60.5071,60.5667,60.4773,60.5468,10386.0
2025-03-25 10:40:00,60.98,61.03,60.98,61.0,3550.0,60.5468,60.5965,60.5468,60.5667,3550.0
2025-03-25 10:45:00,60.99,61.01,60.95,60.99,5929.0,60.5568,60.5766,60.5171,60.5568,5929.0
2025-03-25 10:50:00,61.0,61.01,60.95,60.95,4530.0,60.5667,60.5766,60.5171,60.5171,4530.0
2025-03-25 10:55:00,60.96,61.05,60.95,60.99,12028.0,60.527,60.6163,60.5171,60.5568,12028.0
2025-03-25 11:00:00,61.01,61.02,60.98,61.0,10627.0,60.5766,60.5866,60.5468,60.5667,10627.0
2025-03-25 11:05:00,61.01,61.08,61.01,61.07,7058.0,60.5766,60.6461,60.5766,60.6362,7058.0
2025-03-25 11:10:00,61.08,61.11,61.07,61.1,11612.0,60.6461,60.6759,60.6362,60.666,11612.0
2025-03-25 11:15:00,61.07,61.07,61.03,61.06,5215.0,60.6362,60.6362,60.5965,60.6263,5215.0
2025-03-25 11:20:00,61.05,61.05,61.0,61.02,10710.0,60.6163,60.6163,60.5667,60.5866,10710.0
2025-03-25 11:25:00,61.02,61.08,61.01,61.08,6128.0,60.5866,60.6461,60.5766,60.6461,6128.0
2025-03-25 11:30:00,61.09,61.09,60.98,60.99,6118.0,60.6561,60.6561,60.5468,60.5568,6118.0
2025-03-25 11:35:00,61.0,61.01,60.94,60.94,3762.0,60.5667,60.5766,60.5071,60.5071,3762.0
2025-03-25 11:40:00,60.93,60.95,60.92,60.94,3700.0,60.4972,60.5171,60.4873,60.5071,3700.0
2025-03-25 11:45:00,60.95,60.95,60.9,60.9,4627.0,60.5171,60.5171,60.4674,60.4674,4627.0
2025-03-25 11:50:00,60.9,60.9,60.85,60.88,4346.0,60.4674,60.4674,60.4178,60.4476,4346.0
2025-03-25 11:55:00,60.88,60.89,60.84,60.88,7167.0,60.4476,60.4575,60.4078,60.4476,7167.0
2025-03-25 12:00:00,60.88,60.9,60.87,60.89,6508.0,60.4476,60.4674,60.4376,60.4575,6508.0
2025-03-25 12:05:00,60.89,60.89,60.85,60.88,2216.0,60.4575,60.4575,60.4178,60.4476,2216.0
2025-03-25 12:10:00,60.89,60.98,60.89,60.98,3121.0,60.4575,60.5468,60.4575,60.5468,3121.0
2025-03-25 12:15:00,60.98,60.98,60.94,60.95,12754.0,60.5468,60.5468,60.5071,60.5171,12754.0
2025-03-25 12:20:00,60.96,60.99,60.95,60.98,5682.0,60.527,60.5568,60.5171,60.5468,5682.0
2025-03-25 12:25:00,60.98,61.1,60.98,61.09,7604.0,60.5468,60.666,60.5468,60.6561,7604.0
2025-03-25 12:30:00,61.09,61.09,61.02,61.03,5045.0,60.6561,60.6561,60.5866,60.5965,5045.0
2025-03-25 12:35:00,61.05,61.1,61.05,61.1,2157.0,60.6163,60.666,60.6163,60.666,2157.0
2025-03-25 12:40:00,61.1,61.14,61.08,61.13,5471.0,60.666,60.7057,60.6461,60.6958,5471.0
2025-03-25 12:45:00,61.15,61.2,61.13,61.14,5946.0,60.7156,60.7653,60.6958,60.7057,5946.0
2025-03-25 12:50:00,61.13,61.17,61.13,61.16,2583.0,60.6958,60.7355,60.6958,60.7256,2583.0
2025-03-25 12:55:00,61.18,61.18,61.13,61.13,3363.0,60.7454,60.7454,60.6958,60.6958,3363.0
2025-03-25 13:00:00,61.13,61.18,61.13,61.17,2118.0,60.6958,60.7454,60.6958,60.7355,2118.0
2025-03-25 13:05:00,61.16,61.19,61.14,61.19,2593.0,60.7256,60.7554,60.7057,60.7554,2593.0
2025-03-25 13:10:00,61.2,61.2,61.13,61.13,1531.0,60.7653,60.7653,60.6958,60.6958,1531.0
2025-03-25 13:15:00,61.14,61.14,61.09,61.09,3188.0,60.7057,60.7057,60.6561,60.6561,3188.0
2025-03-25 13:20:00,61.08,61.08,61.06,61.06,2622.0,60.6461,60.6461,60.6263,60.6263,2622.0
2025-03-25 13:25:00,61.06,61.06,61.04,61.05,4004.0,60.6263,60.6263,60.6064,60.6163,4004.0
2025-03-25 13:30:00,61.05,61.07,61.04,61.04,3811.0,60.6163,60.6362,60.6064,60.6064,3811.0
2025-03-25 13:35:00,61.04,61.04,61.02,61.03,2125.0,60.6064,60.6064,60.5866,60.5965,2125.0
2025-03-25 13:40:00,61.04,61.08,61.03,61.03,3185.0,60.6064,60.6461,60.5965,60.5965,3185.0
2025-03-25 13:45:00,61.02,61.02,60.98,60.99,2162.0,60.5866,60.5866,60.5468,60.5568,2162.0
2025-03-25 13:50:00,61.0,61.0,60.96,60.98,2100.0,60.5667,60.5667,60.527,60.5468,2100.0
2025-03-25 13:55:00,60.98,60.98,60.92,60.92,6211.0,60.5468,60.5468,60.4873,60.4873,6211.0
2025-03-25 14:00:00,60.92,60.97,60.92,60.96,5264.0,60.4873,60.5369,60.4873,60.527,5264.0
2025-03-25 14:05:00,60.95,60.95,60.87,60.88,3027.0,60.5171,60.5171,60.4376,60.4476,3027.0
2025-03-25 14:10:00,60.9,60.96,60.9,60.96,3818.0,60.4674,60.527,60.4674,60.527,3818.0
2025-03-25 14:15:00,60.98,60.98,60.93,60.93,2079.0,60.5468,60.5468,60.4972,60.4972,2079.0
2025-03-25 14:20:00,60.94,60.94,60.92,60.94,1449.0,60.5071,60.5071,60.4873,60.5071,1449.0
2025-03-25 14:25:00,60.92,60.93,60.9,60.9,2034.0,60.4873,60.4972,60.4674,60.4674,2034.0
2025-03-25 14:30:00,60.92,60.92,60.89,60.9,3037.0,60.4873,60.4873,60.4575,60.4674,3037.0
2025-03-25 14:35:00,60.92,60.93,60.88,60.88,4218.0,60.4873,60.4972,60.4476,60.4476,4218.0
2025-03-25 14:40:00,60.89,60.89,60.86,60.86,2488.0,60.4575,60.4575,60.4277,60.4277,2488.0
2025-03-25 14:45:00,60.85,60.89,60.84,60.84,6817.0,60.4178,60.4575,60.4078,60.4078,6817.0
2025-03-25 14:50:00,60.84,60.86,60.83,60.86,3322.0,60.4078,60.4277,60.3979,60.4277,3322.0
2025-03-25 14:55:00,60.86,60.86,60.82,60.84,2392.0,60.4277,60.4277,60.388,60.4078,2392.0
2025-03-25 15:00:00,60.84,60.9,60.84,60.9,1810.0,60.4078,60.4674,60.4078,60.4674,1810.0
2025-03-25 15:05:00,60.89,60.91,60.88,60.9,1855.0,60.4575,60.4773,60.4476,60.4674,1855.0
2025-03-25 15:10:00,60.93,60.93,60.88,60.91,4178.0,60.4972,60.4972,60.4476,60.4773,4178.0
2025-03-25 15:15:00,60.9,60.91,60.88,60.89,3195.0,60.4674,60.4773,60.4476,60.4575,3195.0
2025-03-25 15:20:00,60.88,60.89,60.88,60.89,3805.0,60.4476,60.4575,60.4476,60.4575,3805.0
2025-03-25 15:25:00,60.89,60.89,60.85,60.87,4501.0,60.4575,60.4575,60.4178,60.4376,4501.0
2025-03-25 15:30:00,60.88,60.91,60.88,60.89,11885.0,60.4476,60.4773,60.4476,60.4575,11885.0
2025-03-25 15:35:00,60.88,60.94,60.84,60.93,7060.0,60.4476,60.5071,60.4078,60.4972,7060.0
2025-03-25 15:40:00,60.92,60.94,60.92,60.94,5999.0,60.4873,60.5071,60.4873,60.5071,5999.0
2025-03-25 15:45:00,60.94,61.03,60.93,60.99,12274.0,60.5071,60.5965,60.4972,60.5568,12274.0
2025-03-25 15:50:00,60.99,61.0,60.9,60.9,18000.0,60.5568,60.5667,60.4674,60.4674,18000.0
2025-03-25 15:55:00,60.9,60.98,60.9,60.96,52522.0,60.4674,60.5468,60.4674,60.527,52522.0
2025-03-26 09:30:00,61.09,61.37,61.01,61.35,16967.0,60.6561,60.9341,60.5766,60.9142,16967.0
2025-03-26 09:35:00,61.35,61.63,61.35,61.63,22443.0,60.9142,61.1922,60.9142,61.1922,22443.0
2025-03-26 09:40:00,61.63,61.74,61.61,61.74,15441.0,61.1922,61.3014,61.1724,61.3014,15441.0
2025-03-26 09:45:00,61.73,61.77,61.63,61.74,18835.0,61.2915,61.3312,61.1922,61.3014,18835.0
2025-03-26 09:50:00,61.75,61.77,61.69,61.76,21459.0,61.3114,61.3312,61.2518,61.3213,21459.0
2025-03-26 09:55:00,61.76,61.77,61.54,61.55,19262.0,61.3213,61.3312,61.1029,61.1128,19262.0
2025-03-26 10:00:00,61.53,61.66,61.47,61.58,19928.0,61.0929,61.222,61.0334,61.1426,19928.0
2025-03-26 10:05:00,61.57,61.63,61.56,61.57,8847.0,61.1327,61.1922,61.1227,61.1327,8847.0
2025-03-26 10:10:00,61.56,61.59,61.48,61.55,11805.0,61.1227,61.1525,61.0433,61.1128,11805.0
2025-03-26 10:15:00,61.55,61.58,61.51,61.52,11785.0,61.1128,61.1426,61.0731,61.083,11785.0
2025-03-26 10:20:00,61.52,61.52,61.41,61.47,15817.0,61.083,61.083,60.9738,61.0334,15817.0
2025-03-26 10:25:00,61.46,61.51,61.46,61.48,5284.0,61.0234,61.0731,61.0234,61.0433,5284.0
2025-03-26 10:30:00,61.49,61.52,61.47,61.48,8971.0,61.0532,61.083,61.0334,61.0433,8971.0
2025-03-26 10:35:00,61.49,61.53,61.47,61.51,6148.0,61.0532,61.0929,61.0334,61.0731,6148.0
2025-03-26 10:40:00,61.5,61.54,61.44,61.54,6467.0,61.0631,61.1029,61.0036,61.1029,6467.0
2025-03-26 10:45:00,61.55,61.56,61.49,61.5,8052.0,61.1128,61.1227,61.0532,61.0631,8052.0
2025-03-26 10:50:00,61.53,61.56,61.49,61.5,7573.0,61.0929,61.1227,61.0532,61.0631,7573.0
2025-03-26 10:55:00,61.5,61.52,61.44,61.44,9793.0,61.0631,61.083,61.0036,61.0036,9793.0
2025-03-26 11:00:00,61.42,61.45,61.34,61.45,13136.0,60.9837,61.0135,60.9043,61.0135,13136.0
2025-03-26 11:05:00,61.44,61.45,61.42,61.42,3785.0,61.0036,61.0135,60.9837,60.9837,3785.0
2025-03-26 11:10:00,61.42,61.45,61.39,61.39,1926.0,60.9837,61.0135,60.9539,60.9539,1926.0
2025-03-26 11:15:00,61.42,61.46,61.42,61.43,7940.0,60.9837,61.0234,60.9837,60.9936,7940.0
2025-03-26 11:20:00,61.43,61.45,61.43,61.43,4086.0,60.9936,61.0135,60.9936,60.9936,4086.0
2025-03-26 11:25:00,61.43,61.44,61.38,61.4,10007.0,60.9936,61.0036,60.944,60.9639,10007.0
2025-03-26 11:30:00,61.41,61.51,61.41,61.48,4464.0,60.9738,61.0731,60.9738,61.0433,4464.0
2025-03-26 11:35:00,61.49,61.5,61.45,61.48,5526.0,61.0532,61.0631,61.0135,61.0433,5526.0
2025-03-26 11:40:00,61.49,61.51,61.46,61.5,7817.0,61.0532,61.0731,61.0234,61.0631,7817.0
2025-03-26 11:45:00,61.51,61.51,61.45,61.45,8207.0,61.0731,61.0731,61.0135,61.0135,8207.0
2025-03-26 11:50:00,61.44,61.44,61.33,61.36,8529.0,61.0036,61.0036,60.8944,60.9241,8529.0
2025-03-26 11:55:00,61.35,61.38,61.27,61.36,14412.0,60.9142,60.944,60.8348,60.9241,14412.0
2025-03-26 12:00:00,61.35,61.37,61.3,61.33,7559.0,60.9142,60.9341,60.8646,60.8944,7559.0
2025-03-26 12:05:00,61.3,61.34,61.3,61.32,4949.0,60.8646,60.9043,60.8646,60.8844,4949.0
2025-03-26 12:10:00,61.3,61.35,61.3,61.32,9863.0,60.8646,60.9142,60.8646,60.8844,9863.0
2025-03-26 12:15:00,61.32,61.32,61.27,61.27,4859.0,60.8844,60.8844,60.8348,60.8348,4859.0
2025-03-26 12:20:00,61.28,61.35,61.28,61.3,5353.0,60.8447,60.9142,60.8447,60.8646,5353.0
2025-03-26 12:25:00,61.31,61.37,61.29,61.37,10163.0,60.8745,60.9341,60.8546,60.9341,10163.0
2025-03-26 12:30:00,61.38,61.38,61.3,61.32,9746.0,60.944,60.944,60.8646,60.8844,9746.0
2025-03-26 12:35:00,61.31,61.34,61.31,61.32,5956.0,60.8745,60.9043,60.8745,60.8844,5956.0
2025-03-26 12:40:00,61.32,61.35,61.32,61.33,3908.0,60.8844,60.9142,60.8844,60.8944,3908.0
2025-03-26 12:45:00,61.34,61.34,61.32,61.33,4044.0,60.9043,60.9043,60.8844,60.8944,4044.0
2025-03-26 12:50:00,61.32,61.32,61.23,61.24,6355.0,60.8844,60.8844,60.7951,60.805,6355.0
2025-03-26 12:55:00,61.24,61.31,61.24,61.31,9377.0,60.805,60.8745,60.805,60.8745,9377.0
2025-03-26 13:00:00,61.32,61.36,61.31,61.34,4153.0,60.8844,60.9241,60.8745,60.9043,4153.0
2025-03-26 13:05:00,61.34,61.48,61.34,61.45,8609.0,60.9043,61.0433,60.9043,61.0135,8609.0
2025-03-26 13:10:00,61.46,61.46,61.42,61.45,10091.0,61.0234,61.0234,60.9837,61.0135,10091.0
2025-03-26 13:15:00,61.45,61.45,61.38,61.4,22347.0,61.0135,61.0135,60.944,60.9639,22347.0
2025-03-26 13:20:00,61.41,61.45,61.37,61.45,14278.0,60.9738,61.0135,60.9341,61.0135,14278.0
2025-03-26 13:25:00,61.46,61.47,61.39,61.43,19517.0,61.0234,61.0334,60.9539,60.9936,19517.0
2025-03-26 13:30:00,61.43,61.51,61.41,61.51,14596.0,60.9936,61.0731,60.9738,61.0731,14596.0
2025-03-26 13:35:00,61.52,61.58,61.51,61.55,53042.0,61.083,61.1426,61.0731,61.1128,53042.0
2025-03-26 13:40:00,61.54,61.58,61.49,61.51,19597.0,61.1029,61.1426,61.0532,61.0731,19597.0
2025-03-26 13:45:00,61.51,61.56,61.5,61.52,8803.0,61.0731,61.1227,61.0631,61.083,8803.0
2025-03-26 13:50:00,61.53,61.56,61.52,61.52,7740.0,61.0929,61.1227,61.083,61.083,7740.0
2025-03-26 13:55:00,61.52,61.63,61.52,61.6,16939.0,61.083,61.1922,61.083,61.1624,16939.0
2025-03-26 14:00:00,61.62,61.66,61.59,61.61,7032.0,61.1823,61.222,61.1525,61.1724,7032.0
2025-03-26 14:05:00,61.61,61.74,61.59,61.73,13035.0,61.1724,61.3014,61.1525,61.2915,13035.0
2025-03-26 14:10:00,61.72,61.75,61.7,61.71,34795.0,61.2816,61.3114,61.2617,61.2717,34795.0
2025-03-26 14:15:00,61.7,61.76,61.66,61.72,28538.0,61.2617,61.3213,61.222,61.2816,28538.0
2025-03-26 14:20:00,61.72,61.76,61.7,61.74,16316.0,61.2816,61.3213,61.2617,61.3014,16316.0
2025-03-26 14:25:00,61.74,61.78,61.71,61.77,20956.0,61.3014,61.3412,61.2717,61.3312,20956.0
2025-03-26 14:30:00,61.76,61.77,61.69,61.69,5972.0,61.3213,61.3312,61.2518,61.2518,5972.0
2025-03-26 14:35:00,61.69,61.69,61.65,61.66,9091.0,61.2518,61.2518,61.2121,61.222,9091.0
2025-03-26 14:40:00,61.66,61.7,61.63,61.68,16486.0,61.222,61.2617,61.1922,61.2419,16486.0
2025-03-26 14:45:00,61.68,61.69,61.44,61.52,14967.0,61.2419,61.2518,61.0036,61.083,14967.0
2025-03-26 14:50:00,61.53,61.55,61.49,61.55,9003.0,61.0929,61.1128,61.0532,61.1128,9003.0
2025-03-26 14:55:00,61.53,61.59,61.52,61.59,6991.0,61.0929,61.1525,61.083,61.1525,6991.0
2025-03-26 15:00:00,61.6,61.63,61.52,61.55,16633.0,61.1624,61.1922,61.083,61.1128,16633.0
2025-03-26 15:05:00,61.55,61.56,61.53,61.55,10422.0,61.1128,61.1227,61.0929,61.1128,10422.0
2025-03-26 15:10:00,61.56,61.59,61.55,61.58,10443.0,61.1227,61.1525,61.1128,61.1426,10443.0
2025-03-26 15:15:00,61.59,61.67,61.58,61.67,9139.0,61.1525,61.2319,61.1426,61.2319,9139.0
2025-03-26 15:20:00,61.67,61.74,61.66,61.7,15167.0,61.2319,61.3014,61.222,61.2617,15167.0
2025-03-26 15:25:00,61.69,61.7,61.67,61.7,14198.0,61.2518,61.2617,61.2319,61.2617,14198.0
2025-03-26 15:30:00,61.7,61.71,61.68,61.71,24223.0,61.2617,61.2717,61.2419,61.2717,24223.0
2025-03-26 15:35:00,61.71,61.72,61.69,61.7,20954.0,61.2717,61.2816,61.2518,61.2617,20954.0
2025-03-26 15:40:00,61.7,61.73,61.67,61.69,18106.0,61.2617,61.2915,61.2319,61.2518,18106.0
2025-03-26 15:45:00,61.69,61.7,61.65,61.69,23294.0,61.2518,61.2617,61.2121,61.2518,23294.0
2025-03-26 15:50:00,61.69,61.84,61.65,61.68,85844.0,61.2518,61.4007,61.2121,61.2419,85844.0
2025-03-26 15:55:00,61.68,61.81,61.68,61.8,58403.0,61.2419,61.3709,61.2419,61.361,58403.0
2025-03-27 09:30:00,61.83,61.97,61.65,61.65,38309.0,61.3908,61.5298,61.2121,61.2121,38309.0
2025-03-27 09:35:00,61.66,61.69,61.47,61.57,20278.0,61.222,61.2518,61.0334,61.1327,20278.0
2025-03-27 09:40:00,61.56,61.68,61.54,61.64,26256.0,61.1227,61.2419,61.1029,61.2022,26256.0
2025-03-27 09:45:00,61.65,61.75,61.57,61.73,18090.0,61.2121,61.3114,61.1327,61.2915,18090.0
2025-03-27 09:50:00,61.73,61.89,61.7,61.89,22879.0,61.2915,61.4504,61.2617,61.4504,22879.0
2025-03-27 09:55:00,61.89,61.92,61.84,61.88,9293.0,61.4504,61.4802,61.4007,61.4405,9293.0
2025-03-27 10:00:00,61.87,61.93,61.7,61.72,15290.0,61.4305,61.4901,61.2617,61.2816,15290.0
2025-03-27 10:05:00,61.72,61.73,61.61,61.72,13696.0,61.2816,61.2915,61.1724,61.2816,13696.0
2025-03-27 10:10:00,61.7,61.79,61.65,61.79,17627.0,61.2617,61.3511,61.2121,61.3511,17627.0
2025-03-27 10:15:00,61.8,61.8,61.7,61.78,17984.0,61.361,61.361,61.2617,61.3412,17984.0
2025-03-27 10:20:00,61.8,61.81,61.73,61.8,8707.0,61.361,61.3709,61.2915,61.361,8707.0
2025-03-27 10:25:00,61.8,61.87,61.76,61.77,18927.0,61.361,61.4305,61.3213,61.3312,18927.0
2025-03-27 10:30:00,61.76,61.79,61.67,61.67,5460.0,61.3213,61.3511,61.2319,61.2319,5460.0
2025-03-27 10:35:00,61.68,61.74,61.63,61.73,8342.0,61.2419,61.3014,61.1922,61.2915,8342.0
2025-03-27 10:40:00,61.74,61.78,61.67,61.73,7242.0,61.3014,61.3412,61.2319,61.2915,7242.0
2025-03-27 10:45:00,61.72,61.76,61.66,61.71,11321.0,61.2816,61.3213,61.222,61.2717,11321.0
2025-03-27 10:50:00,61.71,61.74,61.71,61.71,5999.0,61.2717,61.3014,61.2717,61.2717,5999.0
2025-03-27 10:55:00,61.72,61.76,61.65,61.75,12352.0,61.2816,61.3213,61.2121,61.3114,12352.0
2025-03-27 11:00:00,61.74,61.75,61.69,61.71,2100.0,61.3014,61.3114,61.2518,61.2717,2100.0
2025-03-27 11:05:00,61.72,61.74,61.7,61.71,2200.0,61.2816,61.3014,61.2617,61.2717,2200.0
2025-03-27 11:10:00,61.7,61.81,61.7,61.81,8890.0,61.2617,61.3709,61.2617,61.3709,8890.0
2025-03-27 11:15:00,61.81,61.84,61.78,61.84,9678.0,61.3709,61.4007,61.3412,61.4007,9678.0
2025-03-27 11:20:00,61.83,61.83,61.78,61.81,3577.0,61.3908,61.3908,61.3412,61.3709,3577.0
2025-03-27 11:25:00,61.81,61.83,61.76,61.76,7426.0,61.3709,61.3908,61.3213,61.3213,7426.0
2025-03-27 11:30:00,61.75,61.75,61.67,61.68,8173.0,61.3114,61.3114,61.2319,61.2419,8173.0
2025-03-27 11:35:00,61.69,61.69,61.56,61.6,8812.0,61.2518,61.2518,61.1227,61.1624,8812.0
2025-03-27 11:40:00,61.61,61.61,61.55,61.57,8611.0,61.1724,61.1724,61.1128,61.1327,8611.0
2025-03-27 11:45:00,61.59,61.62,61.56,61.62,8022.0,61.1525,61.1823,61.1227,61.1823,8022.0
2025-03-27 11:50:00,61.62,61.63,61.58,61.58,14029.0,61.1823,61.1922,61.1426,61.1426,14029.0
2025-03-27 11:55:00,61.57,61.59,61.56,61.58,8748.0,61.1327,61.1525,61.1227,61.1426,8748.0
2025-03-27 12:00:00,61.59,61.59,61.55,61.59,5138.0,61.1525,61.1525,61.1128,61.1525,5138.0
2025-03-27 12:05:00,61.6,61.65,61.6,61.64,5555.0,61.1624,61.2121,61.1624,61.2022,5555.0
2025-03-27 12:10:00,61.64,61.64,61.55,61.56,2300.0,61.2022,61.2022,61.1128,61.1227,2300.0
2025-03-27 12:15:00,61.55,61.65,61.55,61.65,7875.0,61.1128,61.2121,61.1128,61.2121,7875.0
2025-03-27 12:20:00,61.64,61.73,61.64,61.73,6191.0,61.2022,61.2915,61.2022,61.2915,6191.0
2025-03-27 12:25:00,61.71,61.71,61.67,61.7,4068.0,61.2717,61.2717,61.2319,61.2617,4068.0
2025-03-27 12:30:00,61.7,61.73,61.7,61.7,5476.0,61.2617,61.2915,61.2617,61.2617,5476.0
2025-03-27 12:35:00,61.69,61.73,61.67,61.72,10068.0,61.2518,61.2915,61.2319,61.2816,10068.0
2025-03-27 12:40:00,61.72,61.75,61.7,61.72,6452.0,61.2816,61.3114,61.2617,61.2816,6452.0
2025-03-27 12:45:00,61.73,61.73,61.68,61.68,2866.0,61.2915,61.2915,61.2419,61.2419,2866.0
2025-03-27 12:50:00,61.66,61.69,61.64,61.65,3707.0,61.222,61.2518,61.2022,61.2121,3707.0
2025-03-27 12:55:00,61.66,61.66,61.52,61.54,4093.0,61.222,61.222,61.083,61.1029,4093.0
2025-03-27 13:00:00,61.55,61.56,61.5,61.51,4643.0,61.1128,61.1227,61.0631,61.0731,4643.0
2025-03-27 13:05:00,61.51,61.57,61.51,61.57,3113.0,61.0731,61.1327,61.0731,61.1327,3113.0
2025-03-27 13:10:00,61.56,61.6,61.51,61.53,11471.0,61.1227,61.1624,61.0731,61.0929,11471.0
2025-03-27 13:15:00,61.54,61.56,61.52,61.54,7278.0,61.1029,61.1227,61.083,61.1029,7278.0
2025-03-27 13:20:00,61.54,61.55,61.49,61.51,10628.0,61.1029,61.1128,61.0532,61.0731,10628.0
2025-03-27 13:25:00,61.51,61.54,61.47,61.48,5437.0,61.0731,61.1029,61.0334,61.0433,5437.0
2025-03-27 13:30:00,61.47,61.56,61.46,61.54,4618.0,61.0334,61.1227,61.0234,61.1029,4618.0
2025-03-27 13:35:00,61.54,61.54,61.47,61.52,8686.0,61.1029,61.1029,61.0334,61.083,8686.0
2025-03-27 13:40:00,61.53,61.55,61.48,61.49,4134.0,61.0929,61.1128,61.0433,61.0532,4134.0
2025-03-27 13:45:00,61.5,61.59,61.49,61.59,8155.0,61.0631,61.1525,61.0532,61.1525,8155.0
2025-03-27 13:50:00,61.62,61.62,61.51,61.51,7163.0,61.1823,61.1823,61.0731,61.0731,7163.0
2025-03-27 13:55:00,61.5,61.5,61.48,61.48,2417.0,61.0631,61.0631,61.0433,61.0433,2417.0
2025-03-27 14:00:00,61.48,61.52,61.48,61.52,4680.0,61.0433,61.083,61.0433,61.083,4680.0
2025-03-27 14:05:00,61.55,61.6,61.55,61.58,6006.0,61.1128,61.1624,61.1128,61.1426,6006.0
2025-03-27 14:10:00,61.58,61.66,61.58,61.66,5982.0,61.1426,61.222,61.1426,61.222,5982.0
2025-03-27 14:15:00,61.66,61.66,61.59,61.6,6082.0,61.222,61.222,61.1525,61.1624,6082.0
2025-03-27 14:20:00,61.61,61.64,61.57,61.57,5024.0,61.1724,61.2022,61.1327,61.1327,5024.0
2025-03-27 14:25:00,61.56,61.56,61.54,61.55,4498.0,61.1227,61.1227,61.1029,61.1128,4498.0
2025-03-27 14:30:00,61.55,61.59,61.55,61.56,5079.0,61.1128,61.1525,61.1128,61.1227,5079.0
2025-03-27 14:35:00,61.58,61.62,61.56,61.58,6938.0,61.1426,61.1823,61.1227,61.1426,6938.0
2025-03-27 14:40:00,61.59,61.6,61.54,61.55,4334.0,61.1525,61.1624,61.1029,61.1128,4334.0
2025-03-27 14:45:00,61.55,61.58,61.55,61.56,3833.0,61.1128,61.1426,61.1128,61.1227,3833.0
2025-03-27 14:50:00,61.57,61.57,61.52,61.55,4356.0,61.1327,61.1327,61.083,61.1128,4356.0
2025-03-27 14:55:00,61.54,61.54,61.46,61.47,5623.0,61.1029,61.1029,61.0234,61.0334,5623.0
2025-03-27 15:00:00,61.48,61.53,61.47,61.5,5673.0,61.0433,61.0929,61.0334,61.0631,5673.0
2025-03-27 15:05:00,61.49,61.53,61.47,61.52,5503.0,61.0532,61.0929,61.0334,61.083,5503.0
2025-03-27 15:10:00,61.51,61.55,61.51,61.55,6487.0,61.0731,61.1128,61.0731,61.1128,6487.0
2025-03-27 15:15:00,61.55,61.63,61.55,61.61,9029.0,61.1128,61.1922,61.1128,61.1724,9029.0
2025-03-27 15:20:00,61.59,61.67,61.59,61.65,9386.0,61.1525,61.2319,61.1525,61.2121,9386.0
2025-03-27 15:25:00,61.63,61.63,61.6,61.63,10649.0,61.1922,61.1922,61.1624,61.1922,10649.0
2025-03-27 15:30:00,61.63,61.63,61.49,61.54,15308.0,61.1922,61.1922,61.0532,61.1029,15308.0
2025-03-27 15:35:00,61.55,61.59,61.48,61.48,13205.0,61.1128,61.1525,61.0433,61.0433,13205.0
2025-03-27 15:40:00,61.48,61.53,61.47,61.48,8999.0,61.0433,61.0929,61.0334,61.0433,8999.0
2025-03-27 15:45:00,61.47,61.55,61.45,61.55,9855.0,61.0334,61.1128,61.0135,61.1128,9855.0
2025-03-27 15:50:00,61.55,61.58,61.44,61.48,18471.0,61.1128,61.1426,61.0036,61.0433,18471.0
2025-03-27 15:55:00,61.45,61.48,61.34,61.37,56635.0,61.0135,61.0433,60.9043,60.9341,56635.0
2025-03-28 09:30:00,61.47,61.55,61.25,61.35,18703.0,61.0334,61.1128,60.8149,60.9142,18703.0
2025-03-28 09:35:00,61.38,61.77,61.38,61.69,23657.0,60.944,61.3312,60.944,61.2518,23657.0
2025-03-28 09:40:00,61.67,61.7,61.53,61.58,13298.0,61.2319,61.2617,61.0929,61.1426,13298.0
2025-03-28 09:45:00,61.58,61.67,61.58,61.66,6186.0,61.1426,61.2319,61.1426,61.222,6186.0
2025-03-28 09:50:00,61.66,61.71,61.62,61.65,9818.0,61.222,61.2717,61.1823,61.2121,9818.0
2025-03-28 09:55:00,61.63,61.66,61.61,61.63,13488.0,61.1922,61.222,61.1724,61.1922,13488.0
2025-03-28 10:00:00,61.63,61.64,61.48,61.63,71185.0,61.1922,61.2022,61.0433,61.1922,71185.0
2025-03-28 10:05:00,61.63,61.63,61.41,61.48,105740.0,61.1922,61.1922,60.9738,61.0433,105740.0
2025-03-28 10:10:00,61.46,61.54,61.41,61.47,26473.0,61.0234,61.1029,60.9738,61.0334,26473.0
2025-03-28 10:15:00,61.47,61.59,61.47,61.54,16687.0,61.0334,61.1525,61.0334,61.1029,16687.0
2025-03-28 10:20:00,61.56,61.57,61.39,61.4,22643.0,61.1227,61.1327,60.9539,60.9639,22643.0
2025-03-28 10:25:00,61.39,61.44,61.34,61.34,17453.0,60.9539,61.0036,60.9043,60.9043,17453.0
2025-03-28 10:30:00,61.35,61.42,61.26,61.26,28864.0,60.9142,60.9837,60.8249,60.8249,28864.0
2025-03-28 10:35:00,61.26,61.35,61.25,61.35,23316.0,60.8249,60.9142,60.8149,60.9142,23316.0
2025-03-28 10:40:00,61.34,61.43,61.34,61.37,13762.0,60.9043,60.9936,60.9043,60.9341,13762.0
2025-03-28 10:45:00,61.36,61.36,61.28,61.3,18488.0,60.9241,60.9241,60.8447,60.8646,18488.0
2025-03-28 10:50:00,61.31,61.39,61.3,61.38,18584.0,60.8745,60.9539,60.8646,60.944,18584.0
2025-03-28 10:55:00,61.39,61.39,61.31,61.34,22361.0,60.9539,60.9539,60.8745,60.9043,22361.0
2025-03-28 11:00:00,61.34,61.35,61.2,61.21,14608.0,60.9043,60.9142,60.7653,60.7752,14608.0
2025-03-28 11:05:00,61.2,61.33,61.18,61.28,16618.0,60.7653,60.8944,60.7454,60.8447,16618.0
2025-03-28 11:10:00,61.29,61.39,61.29,61.34,14013.0,60.8546,60.9539,60.8546,60.9043,14013.0
2025-03-28 11:15:00,61.33,61.33,61.25,61.25,8978.0,60.8944,60.8944,60.8149,60.8149,8978.0
2025-03-28 11:20:00,61.26,61.33,61.25,61.25,14957.0,60.8249,60.8944,60.8149,60.8149,14957.0
2025-03-28 11:25:00,61.25,61.37,61.25,61.32,11854.0,60.8149,60.9341,60.8149,60.8844,11854.0
2025-03-28 11:30:00,61.3,61.3,61.27,61.3,5766.0,60.8646,60.8646,60.8348,60.8646,5766.0
2025-03-28 11:35:00,61.29,61.29,61.2,61.23,7717.0,60.8546,60.8546,60.7653,60.7951,7717.0
2025-03-28 11:40:00,61.24,61.24,61.1,61.1,23544.0,60.805,60.805,60.666,60.666,23544.0
2025-03-28 11:45:00,61.1,61.12,61.04,61.07,19338.0,60.666,60.6858,60.6064,60.6362,19338.0
2025-03-28 11:50:00,61.08,61.08,60.93,61.01,20878.0,60.6461,60.6461,60.4972,60.5766,20878.0
2025-03-28 11:55:00,61.0,61.02,60.94,60.95,17461.0,60.5667,60.5866,60.5071,60.5171,17461.0
2025-03-28 12:00:00,60.95,61.02,60.94,60.98,13785.0,60.5171,60.5866,60.5071,60.5468,13785.0
2025-03-28 12:05:00,60.97,60.97,60.93,60.94,8334.0,60.5369,60.5369,60.4972,60.5071,8334.0
2025-03-28 12:10:00,60.94,60.97,60.91,60.91,6314.0,60.5071,60.5369,60.4773,60.4773,6314.0
2025-03-28 12:15:00,60.91,60.91,60.77,60.84,10658.0,60.4773,60.4773,60.3383,60.4078,10658.0
2025-03-28 12:20:00,60.83,60.86,60.79,60.85,5941.0,60.3979,60.4277,60.3582,60.4178,5941.0
2025-03-28 12:25:00,60.84,60.87,60.77,60.77,6932.0,60.4078,60.4376,60.3383,60.3383,6932.0
2025-03-28 12:30:00,60.77,60.84,60.77,60.8,12257.0,60.3383,60.4078,60.3383,60.3681,12257.0
2025-03-28 12:35:00,60.81,60.81,60.72,60.72,22868.0,60.3781,60.3781,60.2887,60.2887,22868.0
2025-03-28 12:40:00,60.72,60.76,60.7,60.72,10804.0,60.2887,60.3284,60.2688,60.2887,10804.0
2025-03-28 12:45:00,60.71,60.78,60.69,60.76,14858.0,60.2788,60.3483,60.2589,60.3284,14858.0
2025-03-28 12:50:00,60.76,60.77,60.74,60.77,7444.0,60.3284,60.3383,60.3085,60.3383,7444.0
2025-03-28 12:55:00,60.77,60.77,60.65,60.66,11859.0,60.3383,60.3383,60.2192,60.2291,11859.0
2025-03-28 13:00:00,60.66,60.66,60.56,60.58,9974.0,60.2291,60.2291,60.1298,60.1497,9974.0
2025-03-28 13:05:00,60.58,60.61,60.52,60.52,25643.0,60.1497,60.1795,60.0901,60.0901,25643.0
2025-03-28 13:10:00,60.52,60.59,60.52,60.58,8162.0,60.0901,60.1596,60.0901,60.1497,8162.0
2025-03-28 13:15:00,60.57,60.65,60.56,60.6,11513.0,60.1398,60.2192,60.1298,60.1695,11513.0
2025-03-28 13:20:00,60.61,60.7,60.57,60.59,15747.0,60.1795,60.2688,60.1398,60.1596,15747.0
2025-03-28 13:25:00,60.58,60.6,60.52,60.59,9363.0,60.1497,60.1695,60.0901,60.1596,9363.0
2025-03-28 13:30:00,60.59,60.61,60.55,60.6,6886.0,60.1596,60.1795,60.1199,60.1695,6886.0
2025-03-28 13:35:00,60.6,60.64,60.6,60.63,8276.0,60.1695,60.2093,60.1695,60.1993,8276.0
2025-03-28 13:40:00,60.64,60.64,60.6,60.61,13017.0,60.2093,60.2093,60.1695,60.1795,13017.0
2025-03-28 13:45:00,60.61,60.66,60.6,60.61,11267.0,60.1795,60.2291,60.1695,60.1795,11267.0
2025-03-28 13:50:00,60.62,60.63,60.6,60.6,5725.0,60.1894,60.1993,60.1695,60.1695,5725.0
2025-03-28 13:55:00,60.61,60.65,60.61,60.65,8369.0,60.1795,60.2192,60.1795,60.2192,8369.0
2025-03-28 14:00:00,60.65,60.67,60.6,60.62,5982.0,60.2192,60.239,60.1695,60.1894,5982.0
2025-03-28 14:05:00,60.62,60.67,60.59,60.66,15551.0,60.1894,60.239,60.1596,60.2291,15551.0
2025-03-28 14:10:00,60.66,60.66,60.58,60.62,13934.0,60.2291,60.2291,60.1497,60.1894,13934.0
2025-03-28 14:15:00,60.62,60.66,60.61,60.63,9073.0,60.1894,60.2291,60.1795,60.1993,9073.0
2025-03-28 14:20:00,60.63,60.63,60.58,60.58,5900.0,60.1993,60.1993,60.1497,60.1497,5900.0
2025-03-28 14:25:00,60.58,60.59,60.55,60.59,4053.0,60.1497,60.1596,60.1199,60.1596,4053.0
2025-03-28 14:30:00,60.57,60.62,60.55,60.61,6856.0,60.1398,60.1894,60.1199,60.1795,6856.0
2025-03-28 14:35:00,60.62,60.62,60.55,60.57,5167.0,60.1894,60.1894,60.1199,60.1398,5167.0
2025-03-28 14:40:00,60.57,60.59,60.56,60.59,5866.0,60.1398,60.1596,60.1298,60.1596,5866.0
2025-03-28 14:45:00,60.6,60.62,60.52,60.53,12458.0,60.1695,60.1894,60.0901,60.1,12458.0
2025-03-28 14:50:00,60.54,60.63,60.52,60.63,9042.0,60.11,60.1993,60.0901,60.1993,9042.0
2025-03-28 14:55:00,60.63,60.71,60.63,60.71,10062.0,60.1993,60.2788,60.1993,60.2788,10062.0
2025-03-28 15:00:00,60.71,60.81,60.71,60.79,10352.0,60.2788,60.3781,60.2788,60.3582,10352.0
2025-03-28 15:05:00,60.79,60.82,60.75,60.77,11250.0,60.3582,60.388,60.3185,60.3383,11250.0
2025-03-28 15:10:00,60.75,60.75,60.69,60.69,11228.0,60.3185,60.3185,60.2589,60.2589,11228.0
2025-03-28 15:15:00,60.69,60.7,60.61,60.67,16228.0,60.2589,60.2688,60.1795,60.239,16228.0
2025-03-28 15:20:00,60.67,60.67,60.64,60.65,8284.0,60.239,60.239,60.2093,60.2192,8284.0
2025-03-28 15:25:00,60.66,60.66,60.61,60.63,11746.0,60.2291,60.2291,60.1795,60.1993,11746.0
2025-03-28 15:30:00,60.63,60.69,60.6,60.6,17656.0,60.1993,60.2589,60.1695,60.1695,17656.0
2025-03-28 15:35:00,60.6,60.69,60.59,60.67,14039.0,60.1695,60.2589,60.1596,60.239,14039.0
2025-03-28 15:40:00,60.67,60.69,60.6,60.63,9302.0,60.239,60.2589,60.1695,60.1993,9302.0
2025-03-28 15:45:00,60.64,60.75,60.64,60.75,9519.0,60.2093,60.3185,60.2093,60.3185,9519.0
2025-03-28 15:50:00,60.76,60.89,60.73,60.85,45476.0,60.3284,60.4575,60.2986,60.4178,45476.0
2025-03-28 15:55:00,60.85,60.92,60.83,60.85,91816.0,60.4178,60.4873,60.3979,60.4178,91816.0
2025-03-31 09:30:00,60.67,60.7,60.24,60.49,46255.0,60.239,60.2688,59.8121,60.0603,46255.0
2025-03-31 09:35:00,60.51,60.92,60.48,60.91,41113.0,60.0802,60.4873,60.0504,60.4773,41113.0
2025-03-31 09:40:00,60.89,60.96,60.84,60.89,38324.0,60.4575,60.527,60.4078,60.4575,38324.0
2025-03-31 09:45:00,60.89,60.98,60.83,60.89,24037.0,60.4575,60.5468,60.3979,60.4575,24037.0
2025-03-31 09:50:00,60.88,61.12,60.87,61.06,23148.0,60.4476,60.6858,60.4376,60.6263,23148.0
2025-03-31 09:55:00,61.08,61.18,61.05,61.07,18121.0,60.6461,60.7454,60.6163,60.6362,18121.0
2025-03-31 10:00:00,61.06,61.12,60.92,60.95,10847.0,60.6263,60.6858,60.4873,60.5171,10847.0
2025-03-31 10:05:00,60.93,60.98,60.9,60.94,13771.0,60.4972,60.5468,60.4674,60.5071,13771.0
2025-03-31 10:10:00,60.96,61.03,60.93,61.0,8666.0,60.527,60.5965,60.4972,60.5667,8666.0
2025-03-31 10:15:00,61.03,61.03,60.92,60.92,6208.0,60.5965,60.5965,60.4873,60.4873,6208.0
2025-03-31 10:20:00,60.93,60.99,60.9,60.96,4205.0,60.4972,60.5568,60.4674,60.527,4205.0
2025-03-31 10:25:00,60.96,61.05,60.95,61.01,8342.0,60.527,60.6163,60.5171,60.5766,8342.0
2025-03-31 10:30:00,61.01,61.23,61.01,61.23,15876.0,60.5766,60.7951,60.5766,60.7951,15876.0
2025-03-31 10:35:00,61.24,61.31,61.21,61.31,17945.0,60.805,60.8745,60.7752,60.8745,17945.0
2025-03-31 10:40:00,61.3,61.34,61.24,61.31,14798.0,60.8646,60.9043,60.805,60.8745,14798.0
2025-03-31 10:45:00,61.3,61.41,61.3,61.4,70095.0,60.8646,60.9738,60.8646,60.9639,70095.0
2025-03-31 10:50:00,61.41,61.45,61.23,61.35,34646.0,60.9738,61.0135,60.7951,60.9142,34646.0
2025-03-31 10:55:00,61.36,61.37,61.32,61.35,13124.0,60.9241,60.9341,60.8844,60.9142,13124.0
2025-03-31 11:00:00,61.36,61.42,61.35,61.37,17813.0,60.9241,60.9837,60.9142,60.9341,17813.0
2025-03-31 11:05:00,61.38,61.39,61.26,61.31,13708.0,60.944,60.9539,60.8249,60.8745,13708.0
2025-03-31 11:10:00,61.28,61.34,61.26,61.27,8713.0,60.8447,60.9043,60.8249,60.8348,8713.0
2025-03-31 11:15:00,61.24,61.37,61.24,61.34,7688.0,60.805,60.9341,60.805,60.9043,7688.0
2025-03-31 11:20:00,61.34,61.41,61.34,61.41,6448.0,60.9043,60.9738,60.9043,60.9738,6448.0
2025-03-31 11:25:00,61.4,61.41,61.25,61.25,9769.0,60.9639,60.9738,60.8149,60.8149,9769.0
2025-03-31 11:30:00,61.22,61.23,61.19,61.21,10510.0,60.7851,60.7951,60.7554,60.7752,10510.0
2025-03-31 11:35:00,61.22,61.27,61.15,61.26,8831.0,60.7851,60.8348,60.7156,60.8249,8831.0
2025-03-31 11:40:00,61.28,61.31,61.23,61.23,10394.0,60.8447,60.8745,60.7951,60.7951,10394.0
2025-03-31 11:45:00,61.23,61.31,61.23,61.31,6359.0,60.7951,60.8745,60.7951,60.8745,6359.0
2025-03-31 11:50:00,61.31,61.31,61.22,61.23,10881.0,60.8745,60.8745,60.7851,60.7951,10881.0
2025-03-31 11:55:00,61.24,61.26,61.16,61.18,14179.0,60.805,60.8249,60.7256,60.7454,14179.0
2025-03-31 12:00:00,61.19,61.26,61.19,61.25,7948.0,60.7554,60.8249,60.7554,60.8149,7948.0
2025-03-31 12:05:00,61.26,61.26,61.18,61.2,24362.0,60.8249,60.8249,60.7454,60.7653,24362.0
2025-03-31 12:10:00,61.21,61.21,61.06,61.14,16339.0,60.7752,60.7752,60.6263,60.7057,16339.0
2025-03-31 12:15:00,61.15,61.17,61.12,61.16,14566.0,60.7156,60.7355,60.6858,60.7256,14566.0
2025-03-31 12:20:00,61.15,61.15,61.08,61.1,9770.0,60.7156,60.7156,60.6461,60.666,9770.0
2025-03-31 12:25:00,61.14,61.18,61.14,61.18,4588.0,60.7057,60.7454,60.7057,60.7454,4588.0
2025-03-31 12:30:00,61.18,61.18,61.04,61.04,4565.0,60.7454,60.7454,60.6064,60.6064,4565.0
2025-03-31 12:35:00,61.04,61.1,60.99,61.1,6714.0,60.6064,60.666,60.5568,60.666,6714.0
2025-03-31 12:40:00,61.1,61.11,61.09,61.1,2722.0,60.666,60.6759,60.6561,60.666,2722.0
2025-03-31 12:45:00,61.11,61.13,61.11,61.13,5713.0,60.6759,60.6958,60.6759,60.6958,5713.0
2025-03-31 12:50:00,61.12,61.14,61.12,61.14,4119.0,60.6858,60.7057,60.6858,60.7057,4119.0
2025-03-31 12:55:00,61.14,61.15,61.04,61.08,8506.0,60.7057,60.7156,60.6064,60.6461,8506.0
2025-03-31 13:00:00,61.08,61.1,61.05,61.08,7298.0,60.6461,60.666,60.6163,60.6461,7298.0
2025-03-31 13:05:00,61.08,61.2,61.08,61.2,5200.0,60.6461,60.7653,60.6461,60.7653,5200.0
2025-03-31 13:10:00,61.21,61.25,61.2,61.23,10647.0,60.7752,60.8149,60.7653,60.7951,10647.0
2025-03-31 13:15:00,61.23,61.23,61.06,61.06,7186.0,60.7951,60.7951,60.6263,60.6263,7186.0
2025-03-31 13:20:00,61.07,61.08,60.9,60.94,8140.0,60.6362,60.6461,60.4674,60.5071,8140.0
2025-03-31 13:25:00,60.95,61.05,60.95,61.05,5105.0,60.5171,60.6163,60.5171,60.6163,5105.0
2025-03-31 13:30:00,61.05,61.05,60.98,61.03,5450.0,60.6163,60.6163,60.5468,60.5965,5450.0
2025-03-31 13:35:00,61.03,61.08,61.01,61.07,10210.0,60.5965,60.6461,60.5766,60.6362,10210.0
2025-03-31 13:40:00,61.07,61.07,60.98,60.98,5813.0,60.6362,60.6362,60.5468,60.5468,5813.0
2025-03-31 13:45:00,60.98,61.0,60.93,60.96,8769.0,60.5468,60.5667,60.4972,60.527,8769.0
2025-03-31 13:50:00,60.96,61.05,60.95,61.05,6106.0,60.527,60.6163,60.5171,60.6163,6106.0
2025-03-31 13:55:00,61.04,61.04,60.91,60.91,7754.0,60.6064,60.6064,60.4773,60.4773,7754.0
2025-03-31 14:00:00,60.92,61.12,60.92,61.11,4404.0,60.4873,60.6858,60.4873,60.6759,4404.0
2025-03-31 14:05:00,61.13,61.27,61.12,61.27,4676.0,60.6958,60.8348,60.6858,60.8348,4676.0
2025-03-31 14:10:00,61.26,61.33,61.23,61.23,10037.0,60.8249,60.8944,60.7951,60.7951,10037.0
2025-03-31 14:15:00,61.22,61.31,61.2,61.31,5951.0,60.7851,60.8745,60.7653,60.8745,5951.0
2025-03-31 14:20:00,61.31,61.31,61.21,61.22,15015.0,60.8745,60.8745,60.7752,60.7851,15015.0
2025-03-31 14:25:00,61.22,61.26,61.2,61.22,5712.0,60.7851,60.8249,60.7653,60.7851,5712.0
2025-03-31 14:30:00,61.23,61.33,61.22,61.31,12920.0,60.7951,60.8944,60.7851,60.8745,12920.0
2025-03-31 14:35:00,61.3,61.38,61.3,61.37,7363.0,60.8646,60.944,60.8646,60.9341,7363.0
2025-03-31 14:40:00,61.37,61.43,61.36,61.39,7354.0,60.9341,60.9936,60.9241,60.9539,7354.0
2025-03-31 14:45:00,61.39,61.39,61.28,61.32,9754.0,60.9539,60.9539,60.8447,60.8844,9754.0
2025-03-31 14:50:00,61.33,61.4,61.33,61.37,8656.0,60.8944,60.9639,60.8944,60.9341,8656.0
2025-03-31 14:55:00,61.36,61.36,61.24,61.24,6322.0,60.9241,60.9241,60.805,60.805,6322.0
2025-03-31 15:00:00,61.26,61.34,61.26,61.32,49505.0,60.8249,60.9043,60.8249,60.8844,49505.0
2025-03-31 15:05:00,61.33,61.41,61.31,61.39,6089.0,60.8944,60.9738,60.8745,60.9539,6089.0
2025-03-31 15:10:00,61.38,61.47,61.37,61.47,18976.0,60.944,61.0334,60.9341,61.0334,18976.0
2025-03-31 15:15:00,61.47,61.52,61.47,61.48,14326.0,61.0334,61.083,61.0334,61.0433,14326.0
2025-03-31 15:20:00,61.51,61.6,61.5,61.56,6835.0,61.0731,61.1624,61.0631,61.1227,6835.0
2025-03-31 15:25:00,61.56,61.56,61.4,61.41,13129.0,61.1227,61.1227,60.9639,60.9738,13129.0
2025-03-31 15:30:00,61.4,61.5,61.37,61.49,9213.0,60.9639,61.0631,60.9341,61.0532,9213.0
2025-03-31 15:35:00,61.5,61.53,61.47,61.5,8709.0,61.0631,61.0929,61.0334,61.0631,8709.0
2025-03-31 15:40:00,61.51,61.69,61.51,61.59,17147.0,61.0731,61.2518,61.0731,61.1525,17147.0
2025-03-31 15:45:00,61.56,61.61,61.54,61.55,16253.0,61.1227,61.1724,61.1029,61.1128,16253.0
2025-03-31 15:50:00,61.55,61.77,61.52,61.73,84622.0,61.1128,61.3312,61.083,61.2915,84622.0
2025-03-31 15:55:00,61.71,61.89,61.68,61.69,125171.0,61.2717,61.4504,61.2419,61.2518,125171.0
2025-04-01 09:30:00,61.38,61.58,61.37,61.53,24082.0,60.944,61.1426,60.9341,61.0929,24082.0
2025-04-01 09:35:00,61.53,61.62,61.2,61.23,24928.0,61.0929,61.1823,60.7653,60.7951,24928.0
2025-04-01 09:40:00,61.27,61.41,61.16,61.22,17414.0,60.8348,60.9738,60.7256,60.7851,17414.0
2025-04-01 09:45:00,61.2,61.35,61.19,61.31,18987.0,60.7653,60.9142,60.7554,60.8745,18987.0
2025-04-01 09:50:00,61.3,61.33,61.24,61.3,11270.0,60.8646,60.8944,60.805,60.8646,11270.0
2025-04-01 09:55:00,61.29,61.29,61.18,61.18,12004.0,60.8546,60.8546,60.7454,60.7454,12004.0
2025-04-01 10:00:00,61.22,61.32,61.14,61.25,45080.0,60.7851,60.8844,60.7057,60.8149,45080.0
2025-04-01 10:05:00,61.27,61.33,61.16,61.24,15530.0,60.8348,60.8944,60.7256,60.805,15530.0
2025-04-01 10:10:00,61.26,61.26,61.14,61.15,6651.0,60.8249,60.8249,60.7057,60.7156,6651.0
2025-04-01 10:15:00,61.14,61.17,61.09,61.11,9373.0,60.7057,60.7355,60.6561,60.6759,9373.0
2025-04-01 10:20:00,61.11,61.17,61.06,61.15,14283.0,60.6759,60.7355,60.6263,60.7156,14283.0
2025-04-01 10:25:00,61.16,61.23,61.16,61.2,9696.0,60.7256,60.7951,60.7256,60.7653,9696.0
2025-04-01 10:30:00,61.2,61.31,61.19,61.31,10554.0,60.7653,60.8745,60.7554,60.8745,10554.0
2025-04-01 10:35:00,61.32,61.51,61.32,61.48,9455.0,60.8844,61.0731,60.8844,61.0433,9455.0
2025-04-01 10:40:00,61.45,61.59,61.45,61.54,12031.0,61.0135,61.1525,61.0135,61.1029,12031.0
2025-04-01 10:45:00,61.55,61.56,61.5,61.52,13051.0,61.1128,61.1227,61.0631,61.083,13051.0
2025-04-01 10:50:00,61.54,61.66,61.53,61.65,6844.0,61.1029,61.222,61.0929,61.2121,6844.0
2025-04-01 10:55:00,61.67,61.73,61.63,61.69,8585.0,61.2319,61.2915,61.1922,61.2518,8585.0
2025-04-01 11:00:00,61.69,61.79,61.69,61.78,8106.0,61.2518,61.3511,61.2518,61.3412,8106.0
2025-04-01 11:05:00,61.78,61.84,61.78,61.82,6038.0,61.3412,61.4007,61.3412,61.3809,6038.0
2025-04-01 11:10:00,61.82,61.92,61.8,61.92,6837.0,61.3809,61.4802,61.361,61.4802,6837.0
2025-04-01 11:15:00,61.92,62.04,61.91,61.96,24763.0,61.4802,61.5993,61.4702,61.5199,24763.0
2025-04-01 11:20:00,61.95,61.98,61.88,61.97,14054.0,61.51,61.5397,61.4405,61.5298,14054.0
2025-04-01 11:25:00,61.95,62.01,61.95,61.96,8726.0,61.51,61.5695,61.51,61.5199,8726.0
2025-04-01 11:30:00,61.97,61.99,61.91,61.96,7733.0,61.5298,61.5497,61.4702,61.5199,7733.0
2025-04-01 11:35:00,61.97,61.97,61.89,61.92,4545.0,61.5298,61.5298,61.4504,61.4802,4545.0
2025-04-01 11:40:00,61.91,61.91,61.85,61.91,8296.0,61.4702,61.4702,61.4107,61.4702,8296.0
2025-04-01 11:45:00,61.91,61.95,61.9,61.94,6547.0,61.4702,61.51,61.4603,61.5,6547.0
2025-04-01 11:50:00,61.96,61.96,61.84,61.84,5350.0,61.5199,61.5199,61.4007,61.4007,5350.0
2025-04-01 11:55:00,61.85,61.87,61.82,61.87,3569.0,61.4107,61.4305,61.3809,61.4305,3569.0
2025-04-01 12:00:00,61.88,61.95,61.85,61.88,6806.0,61.4405,61.51,61.4107,61.4405,6806.0
2025-04-01 12:05:00,61.88,61.9,61.81,61.85,6634.0,61.4405,61.4603,61.3709,61.4107,6634.0
2025-04-01 12:10:00,61.83,61.87,61.81,61.87,8816.0,61.3908,61.4305,61.3709,61.4305,8816.0
2025-04-01 12:15:00,61.88,61.9,61.84,61.87,9680.0,61.4405,61.4603,61.4007,61.4305,9680.0
2025-04-01 12:20:00,61.88,61.93,61.84,61.84,7797.0,61.4405,61.4901,61.4007,61.4007,7797.0
2025-04-01 12:25:00,61.85,61.85,61.79,61.79,5585.0,61.4107,61.4107,61.3511,61.3511,5585.0
2025-04-01 12:30:00,61.77,61.81,61.75,61.77,6312.0,61.3312,61.3709,61.3114,61.3312,6312.0
2025-04-01 12:35:00,61.77,61.78,61.69,61.69,7569.0,61.3312,61.3412,61.2518,61.2518,7569.0
2025-04-01 12:40:00,61.69,61.69,61.61,61.62,7564.0,61.2518,61.2518,61.1724,61.1823,7564.0
2025-04-01 12:45:00,61.62,61.66,61.6,61.66,3050.0,61.1823,61.222,61.1624,61.222,3050.0
2025-04-01 12:50:00,61.69,61.76,61.69,61.76,8576.0,61.2518,61.3213,61.2518,61.3213,8576.0
2025-04-01 12:55:00,61.75,61.79,61.74,61.75,6818.0,61.3114,61.3511,61.3014,61.3114,6818.0
2025-04-01 13:00:00,61.74,61.79,61.73,61.73,6602.0,61.3014,61.3511,61.2915,61.2915,6602.0
2025-04-01 13:05:00,61.73,61.73,61.59,61.69,16858.0,61.2915,61.2915,61.1525,61.2518,16858.0
2025-04-01 13:10:00,61.69,61.78,61.66,61.78,4563.0,61.2518,61.3412,61.222,61.3412,4563.0
2025-04-01 13:15:00,61.79,61.8,61.69,61.69,7231.0,61.3511,61.361,61.2518,61.2518,7231.0
2025-04-01 13:20:00,61.69,61.72,61.67,61.67,5691.0,61.2518,61.2816,61.2319,61.2319,5691.0
2025-04-01 13:25:00,61.66,61.69,61.64,61.64,7098.0,61.222,61.2518,61.2022,61.2022,7098.0
2025-04-01 13:30:00,61.65,61.68,61.58,61.58,3886.0,61.2121,61.2419,61.1426,61.1426,3886.0
2025-04-01 13:35:00,61.61,61.67,61.6,61.66,4395.0,61.1724,61.2319,61.1624,61.222,4395.0
2025-04-01 13:40:00,61.68,61.71,61.59,61.59,4033.0,61.2419,61.2717,61.1525,61.1525,4033.0
2025-04-01 13:45:00,61.59,61.66,61.59,61.65,2750.0,61.1525,61.222,61.1525,61.2121,2750.0
2025-04-01 13:50:00,61.67,61.69,61.6,61.6,10160.0,61.2319,61.2518,61.1624,61.1624,10160.0
2025-04-01 13:55:00,61.59,61.63,61.56,61.56,8219.0,61.1525,61.1922,61.1227,61.1227,8219.0
2025-04-01 14:00:00,61.57,61.57,61.47,61.5,4144.0,61.1327,61.1327,61.0334,61.0631,4144.0
2025-04-01 14:05:00,61.5,61.5,61.39,61.39,6071.0,61.0631,61.0631,60.9539,60.9539,6071.0
2025-04-01 14:10:00,61.42,61.48,61.41,61.47,8450.0,60.9837,61.0433,60.9738,61.0334,8450.0
2025-04-01 14:15:00,61.47,61.48,61.36,61.36,6855.0,61.0334,61.0433,60.9241,60.9241,6855.0
2025-04-01 14:20:00,61.37,61.37,61.32,61.32,3373.0,60.9341,60.9341,60.8844,60.8844,3373.0
2025-04-01 14:25:00,61.34,61.35,61.29,61.31,3300.0,60.9043,60.9142,60.8546,60.8745,3300.0
2025-04-01 14:30:00,61.32,61.37,61.32,61.32,6531.0,60.8844,60.9341,60.8844,60.8844,6531.0
2025-04-01 14:35:00,61.31,61.31,61.25,61.25,7415.0,60.8745,60.8745,60.8149,60.8149,7415.0
2025-04-01 14:40:00,61.26,61.32,61.26,61.32,2702.0,60.8249,60.8844,60.8249,60.8844,2702.0
2025-04-01 14:45:00,61.33,61.33,61.31,61.32,3205.0,60.8944,60.8944,60.8745,60.8844,3205.0
2025-04-01 14:50:00,61.31,61.32,61.28,61.31,2276.0,60.8745,60.8844,60.8447,60.8745,2276.0
2025-04-01 14:55:00,61.32,61.42,61.32,61.42,7135.0,60.8844,60.9837,60.8844,60.9837,7135.0
2025-04-01 15:00:00,61.4,61.45,61.4,61.44,5268.0,60.9639,61.0135,60.9639,61.0036,5268.0
2025-04-01 15:05:00,61.44,61.47,61.42,61.43,5941.0,61.0036,61.0334,60.9837,60.9936,5941.0
2025-04-01 15:10:00,61.41,61.46,61.41,61.46,9387.0,60.9738,61.0234,60.9738,61.0234,9387.0
2025-04-01 15:15:00,61.47,61.52,61.47,61.49,7866.0,61.0334,61.083,61.0334,61.0532,7866.0
2025-04-01 15:20:00,61.49,61.58,61.49,61.58,6422.0,61.0532,61.1426,61.0532,61.1426,6422.0
2025-04-01 15:25:00,61.58,61.6,61.57,61.58,8847.0,61.1426,61.1624,61.1327,61.1426,8847.0
2025-04-01 15:30:00,61.56,61.67,61.56,61.66,7391.0,61.1227,61.2319,61.1227,61.222,7391.0
2025-04-01 15:35:00,61.66,61.69,61.64,61.65,9000.0,61.222,61.2518,61.2022,61.2121,9000.0
2025-04-01 15:40:00,61.65,61.66,61.63,61.66,7500.0,61.2121,61.222,61.1922,61.222,7500.0
2025-04-01 15:45:00,61.66,61.72,61.65,61.7,9424.0,61.222,61.2816,61.2121,61.2617,9424.0
2025-04-01 15:50:00,61.71,61.79,61.6,61.69,42373.0,61.2717,61.3511,61.1624,61.2518,42373.0
2025-04-01 15:55:00,61.68,61.81,61.68,61.79,50945.0,61.2419,61.3709,61.2419,61.3511,50945.0
2025-04-02 09:30:00,61.2,61.3,61.11,61.25,16754.0,60.7653,60.8646,60.6759,60.8149,16754.0
2025-04-02 09:35:00,61.25,61.33,61.11,61.31,14026.0,60.8149,60.8944,60.6759,60.8745,14026.0
2025-04-02 09:40:00,61.32,61.42,61.3,61.42,17069.0,60.8844,60.9837,60.8646,60.9837,17069.0
2025-04-02 09:45:00,61.42,61.42,61.34,61.39,10994.0,60.9837,60.9837,60.9043,60.9539,10994.0
2025-04-02 09:50:00,61.39,61.46,61.3,61.31,17406.0,60.9539,61.0234,60.8646,60.8745,17406.0
2025-04-02 09:55:00,61.31,61.43,61.31,61.39,9168.0,60.8745,60.9936,60.8745,60.9539,9168.0
2025-04-02 10:00:00,61.38,61.59,61.37,61.58,12329.0,60.944,61.1525,60.9341,61.1426,12329.0
2025-04-02 10:05:00,61.58,61.65,61.53,61.6,9744.0,61.1426,61.2121,61.0929,61.1624,9744.0
2025-04-02 10:10:00,61.61,61.65,61.54,61.56,12594.0,61.1724,61.2121,61.1029,61.1227,12594.0
2025-04-02 10:15:00,61.6,61.74,61.6,61.73,7903.0,61.1624,61.3014,61.1624,61.2915,7903.0
2025-04-02 10:20:00,61.73,61.73,61.66,61.7,9440.0,61.2915,61.2915,61.222,61.2617,9440.0
2025-04-02 10:25:00,61.69,61.73,61.63,61.73,4727.0,61.2518,61.2915,61.1922,61.2915,4727.0
2025-04-02 10:30:00,61.75,61.78,61.72,61.72,14315.0,61.3114,61.3412,61.2816,61.2816,14315.0
2025-04-02 10:35:00,61.71,61.72,61.63,61.67,9114.0,61.2717,61.2816,61.1922,61.2319,9114.0
2025-04-02 10:40:00,61.65,61.67,61.53,61.56,10181.0,61.2121,61.2319,61.0929,61.1227,10181.0
2025-04-02 10:45:00,61.55,61.61,61.53,61.55,7351.0,61.1128,61.1724,61.0929,61.1128,7351.0
2025-04-02 10:50:00,61.57,61.6,61.56,61.58,2847.0,61.1327,61.1624,61.1227,61.1426,2847.0
2025-04-02 10:55:00,61.58,61.63,61.56,61.63,11110.0,61.1426,61.1922,61.1227,61.1922,11110.0
2025-04-02 11:00:00,61.62,61.63,61.55,61.59,10173.0,61.1823,61.1922,61.1128,61.1525,10173.0
2025-04-02 11:05:00,61.59,61.61,61.56,61.61,6221.0,61.1525,61.1724,61.1227,61.1724,6221.0
2025-04-02 11:10:00,61.61,61.62,61.54,61.54,8023.0,61.1724,61.1823,61.1029,61.1029,8023.0
2025-04-02 11:15:00,61.54,61.57,61.49,61.57,8340.0,61.1029,61.1327,61.0532,61.1327,8340.0
2025-04-02 11:20:00,61.57,61.64,61.57,61.64,7462.0,61.1327,61.2022,61.1327,61.2022,7462.0
2025-04-02 11:25:00,61.64,61.73,61.64,61.71,16311.0,61.2022,61.2915,61.2022,61.2717,16311.0
2025-04-02 11:30:00,61.71,61.74,61.68,61.71,11384.0,61.2717,61.3014,61.2419,61.2717,11384.0
2025-04-02 11:35:00,61.71,61.74,61.59,61.62,12869.0,61.2717,61.3014,61.1525,61.1823,12869.0
2025-04-02 11:40:00,61.62,61.62,61.46,61.46,7938.0,61.1823,61.1823,61.0234,61.0234,7938.0
2025-04-02 11:45:00,61.45,61.49,61.36,61.37,6770.0,61.0135,61.0532,60.9241,60.9341,6770.0
2025-04-02 11:50:00,61.37,61.39,61.32,61.35,8342.0,60.9341,60.9539,60.8844,60.9142,8342.0
2025-04-02 11:55:00,61.36,61.41,61.36,61.39,10170.0,60.9241,60.9738,60.9241,60.9539,10170.0
2025-04-02 12:00:00,61.38,61.42,61.38,61.4,5615.0,60.944,60.9837,60.944,60.9639,5615.0
2025-04-02 12:05:00,61.41,61.43,61.4,61.41,5129.0,60.9738,60.9936,60.9639,60.9738,5129.0
2025-04-02 12:10:00,61.4,61.45,61.4,61.45,2572.0,60.9639,61.0135,60.9639,61.0135,2572.0
2025-04-02 12:15:00,61.46,61.47,61.44,61.46,6162.0,61.0234,61.0334,61.0036,61.0234,6162.0
2025-04-02 12:20:00,61.47,61.51,61.46,61.5,5076.0,61.0334,61.0731,61.0234,61.0631,5076.0
2025-04-02 12:25:00,61.48,61.54,61.46,61.54,8138.0,61.0433,61.1029,61.0234,61.1029,8138.0
2025-04-02 12:30:00,61.53,61.55,61.51,61.52,4860.0,61.0929,61.1128,61.0731,61.083,4860.0
2025-04-02 12:35:00,61.52,61.52,61.48,61.5,6421.0,61.083,61.083,61.0433,61.0631,6421.0
2025-04-02 12:40:00,61.51,61.58,61.51,61.58,3491.0,61.0731,61.1426,61.0731,61.1426,3491.0
2025-04-02 12:45:00,61.59,61.7,61.57,61.7,13859.0,61.1525,61.2617,61.1327,61.2617,13859.0
2025-04-02 12:50:00,61.7,61.72,61.66,61.67,5786.0,61.2617,61.2816,61.222,61.2319,5786.0
2025-04-02 12:55:00,61.67,61.68,61.61,61.63,12919.0,61.2319,61.2419,61.1724,61.1922,12919.0
2025-04-02 13:00:00,61.64,61.74,61.64,61.72,6881.0,61.2022,61.3014,61.2022,61.2816,6881.0
2025-04-02 13:05:00,61.72,61.74,61.7,61.71,9550.0,61.2816,61.3014,61.2617,61.2717,9550.0
2025-04-02 13:10:00,61.71,61.79,61.71,61.79,7653.0,61.2717,61.3511,61.2717,61.3511,7653.0
2025-04-02 13:15:00,61.78,61.78,61.7,61.74,6097.0,61.3412,61.3412,61.2617,61.3014,6097.0
2025-04-02 13:20:00,61.73,61.74,61.66,61.69,7428.0,61.2915,61.3014,61.222,61.2518,7428.0
2025-04-02 13:25:00,61.69,61.7,61.66,61.68,5016.0,61.2518,61.2617,61.222,61.2419,5016.0
2025-04-02 13:30:00,61.67,61.67,61.62,61.62,5866.0,61.2319,61.2319,61.1823,61.1823,5866.0
2025-04-02 13:35:00,61.63,61.63,61.57,61.6,6861.0,61.1922,61.1922,61.1327,61.1624,6861.0
2025-04-02 13:40:00,61.63,61.63,61.54,61.56,3356.0,61.1922,61.1922,61.1029,61.1227,3356.0
2025-04-02 13:45:00,61.55,61.56,61.47,61.5,2786.0,61.1128,61.1227,61.0334,61.0631,2786.0
2025-04-02 13:50:00,61.5,61.54,61.48,61.54,4228.0,61.0631,61.1029,61.0433,61.1029,4228.0
2025-04-02 13:55:00,61.54,61.55,61.52,61.53,5713.0,61.1029,61.1128,61.083,61.0929,5713.0
2025-04-02 14:00:00,61.53,61.59,61.52,61.52,7522.0,61.0929,61.1525,61.083,61.083,7522.0
2025-04-02 14:05:00,61.51,61.51,61.45,61.49,5208.0,61.0731,61.0731,61.0135,61.0532,5208.0
2025-04-02 14:10:00,61.49,61.49,61.46,61.47,3613.0,61.0532,61.0532,61.0234,61.0334,3613.0
2025-04-02 14:15:00,61.46,61.46,61.41,61.43,6689.0,61.0234,61.0234,60.9738,60.9936,6689.0
2025-04-02 14:20:00,61.43,61.47,61.42,61.42,6191.0,60.9936,61.0334,60.9837,60.9837,6191.0
2025-04-02 14:25:00,61.42,61.45,61.36,61.36,14625.0,60.9837,61.0135,60.9241,60.9241,14625.0
2025-04-02 14:30:00,61.35,61.41,61.34,61.41,9753.0,60.9142,60.9738,60.9043,60.9738,9753.0
2025-04-02 14:35:00,61.41,61.5,61.41,61.5,4956.0,60.9738,61.0631,60.9738,61.0631,4956.0
2025-04-02 14:40:00,61.52,61.59,61.5,61.51,11225.0,61.083,61.1525,61.0631,61.0731,11225.0
2025-04-02 14:45:00,61.52,61.52,61.46,61.49,7002.0,61.083,61.083,61.0234,61.0532,7002.0
2025-04-02 14:50:00,61.5,61.5,61.41,61.45,7406.0,61.0631,61.0631,60.9738,61.0135,7406.0
2025-04-02 14:55:00,61.44,61.45,61.32,61.32,19253.0,61.0036,61.0135,60.8844,60.8844,19253.0
2025-04-02 15:00:00,61.32,61.47,61.32,61.47,12197.0,60.8844,61.0334,60.8844,61.0334,12197.0
2025-04-02 15:05:00,61.49,61.55,61.49,61.52,12613.0,61.0532,61.1128,61.0532,61.083,12613.0
2025-04-02 15:10:00,61.52,61.52,61.46,61.49,18078.0,61.083,61.083,61.0234,61.0532,18078.0
2025-04-02 15:15:00,61.48,61.51,61.46,61.51,11859.0,61.0433,61.0731,61.0234,61.0731,11859.0
2025-04-02 15:20:00,61.52,61.59,61.51,61.58,14842.0,61.083,61.1525,61.0731,61.1426,14842.0
2025-04-02 15:25:00,61.56,61.57,61.49,61.55,12401.0,61.1227,61.1327,61.0532,61.1128,12401.0
2025-04-02 15:30:00,61.52,61.65,61.51,61.61,10834.0,61.083,61.2121,61.0731,61.1724,10834.0
2025-04-02 15:35:00,61.59,61.66,61.55,61.63,13272.0,61.1525,61.222,61.1128,61.1922,13272.0
2025-04-02 15:40:00,61.64,61.72,61.64,61.72,10749.0,61.2022,61.2816,61.2022,61.2816,10749.0
2025-04-02 15:45:00,61.72,61.75,61.7,61.75,19446.0,61.2816,61.3114,61.2617,61.3114,19446.0
2025-04-02 15:50:00,61.75,61.83,61.73,61.77,43569.0,61.3114,61.3908,61.2915,61.3312,43569.0
2025-04-02 15:55:00,61.77,61.87,61.76,61.79,78637.0,61.3312,61.4305,61.3213,61.3511,78637.0
2025-04-03 09:30:00,59.33,59.88,59.29,59.58,71241.0,59.33,59.88,59.29,59.58,71241.0
2025-04-03 09:35:00,59.53,59.7,59.33,59.64,36173.0,59.53,59.7,59.33,59.64,36173.0
2025-04-03 09:40:00,59.63,59.81,59.61,59.78,23797.0,59.63,59.81,59.61,59.78,23797.0
2025-04-03 09:45:00,59.78,59.78,59.49,59.52,20411.0,59.78,59.78,59.49,59.52,20411.0
2025-04-03 09:50:00,59.54,59.6,59.38,59.41,25589.0,59.54,59.6,59.38,59.41,25589.0
2025-04-03 09:55:00,59.41,59.46,59.35,59.37,16134.0,59.41,59.46,59.35,59.37,16134.0
2025-04-03 10:00:00,59.35,59.4,59.03,59.03,31966.0,59.35,59.4,59.03,59.03,31966.0
2025-04-03 10:05:00,59.04,59.06,58.78,58.79,36756.0,59.04,59.06,58.78,58.79,36756.0
2025-04-03 10:10:00,58.78,58.84,58.7,58.72,33814.0,58.78,58.84,58.7,58.72,33814.0
2025-04-03 10:15:00,58.73,58.91,58.71,58.71,27265.0,58.73,58.91,58.71,58.71,27265.0
2025-04-03 10:20:00,58.72,58.73,58.37,58.38,32138.0,58.72,58.73,58.37,58.38,32138.0
2025-04-03 10:25:00,58.37,58.57,58.37,58.45,26287.0,58.37,58.57,58.37,58.45,26287.0
2025-04-03 10:30:00,58.44,58.53,58.4,58.43,23316.0,58.44,58.53,58.4,58.43,23316.0
2025-04-03 10:35:00,58.41,58.6,58.41,58.57,25303.0,58.41,58.6,58.41,58.57,25303.0
2025-04-03 10:40:00,58.58,58.69,58.54,58.59,18389.0,58.58,58.69,58.54,58.59,18389.0
2025-04-03 10:45:00,58.6,58.61,58.48,58.48,26952.0,58.6,58.61,58.48,58.48,26952.0
2025-04-03 10:50:00,58.49,58.49,58.19,58.29,33134.0,58.49,58.49,58.19,58.29,33134.0
2025-04-03 10:55:00,58.32,58.33,58.12,58.22,86418.0,58.32,58.33,58.12,58.22,86418.0
2025-04-03 11:00:00,58.21,58.25,58.13,58.21,39535.0,58.21,58.25,58.13,58.21,39535.0
2025-04-03 11:05:00,58.21,58.21,57.98,58.04,88710.0,58.21,58.21,57.98,58.04,88710.0
2025-04-03 11:10:00,58.04,58.15,58.0,58.11,64209.0,58.04,58.15,58.0,58.11,64209.0
2025-04-03 11:15:00,58.11,58.21,58.09,58.09,11518.0,58.11,58.21,58.09,58.09,11518.0
2025-04-03 11:20:00,58.09,58.28,58.06,58.28,34096.0,58.09,58.28,58.06,58.28,34096.0
2025-04-03 11:25:00,58.3,58.34,58.1,58.11,25042.0,58.3,58.34,58.1,58.11,25042.0
2025-04-03 11:30:00,58.11,58.2,58.07,58.13,43026.0,58.11,58.2,58.07,58.13,43026.0
2025-04-03 11:35:00,58.13,58.18,58.06,58.17,15811.0,58.13,58.18,58.06,58.17,15811.0
2025-04-03 11:40:00,58.18,58.21,58.09,58.19,37290.0,58.18,58.21,58.09,58.19,37290.0
2025-04-03 11:45:00,58.19,58.19,57.9,57.99,87256.0,58.19,58.19,57.9,57.99,87256.0
2025-04-03 11:50:00,57.99,58.0,57.81,57.91,29975.0,57.99,58.0,57.81,57.91,29975.0
2025-04-03 11:55:00,57.92,58.07,57.91,58.0,29724.0,57.92,58.07,57.91,58.0,29724.0
2025-04-03 12:00:00,57.97,58.08,57.94,58.03,29130.0,57.97,58.08,57.94,58.03,29130.0
2025-04-03 12:05:00,58.04,58.13,58.03,58.09,18754.0,58.04,58.13,58.03,58.09,18754.0
2025-04-03 12:10:00,58.06,58.13,58.01,58.11,22824.0,58.06,58.13,58.01,58.11,22824.0
2025-04-03 12:15:00,58.12,58.24,58.12,58.22,16637.0,58.12,58.24,58.12,58.22,16637.0
2025-04-03 12:20:00,58.22,58.24,58.08,58.11,17898.0,58.22,58.24,58.08,58.11,17898.0
2025-04-03 12:25:00,58.1,58.13,58.04,58.1,14567.0,58.1,58.13,58.04,58.1,14567.0
2025-04-03 12:30:00,58.11,58.19,58.0,58.18,17143.0,58.11,58.19,58.0,58.18,17143.0
2025-04-03 12:35:00,58.17,58.27,58.15,58.23,13796.0,58.17,58.27,58.15,58.23,13796.0
2025-04-03 12:40:00,58.23,58.38,58.23,58.25,10622.0,58.23,58.38,58.23,58.25,10622.0
2025-04-03 12:45:00,58.25,58.31,58.2,58.25,19617.0,58.25,58.31,58.2,58.25,19617.0
2025-04-03 12:50:00,58.26,58.27,58.07,58.08,9848.0,58.26,58.27,58.07,58.08,9848.0
2025-04-03 12:55:00,58.05,58.1,58.04,58.08,14854.0,58.05,58.1,58.04,58.08,14854.0
2025-04-03 13:00:00,58.08,58.19,58.08,58.16,38966.0,58.08,58.19,58.08,58.16,38966.0
2025-04-03 13:05:00,58.17,58.23,58.13,58.16,12470.0,58.17,58.23,58.13,58.16,12470.0
2025-04-03 13:10:00,58.16,58.27,58.13,58.24,15995.0,58.16,58.27,58.13,58.24,15995.0
2025-04-03 13:15:00,58.25,58.27,58.18,58.19,13678.0,58.25,58.27,58.18,58.19,13678.0
2025-04-03 13:20:00,58.21,58.25,58.14,58.16,18625.0,58.21,58.25,58.14,58.16,18625.0
2025-04-03 13:25:00,58.17,58.2,58.07,58.08,12320.0,58.17,58.2,58.07,58.08,12320.0
2025-04-03 13:30:00,58.07,58.16,58.06,58.15,15423.0,58.07,58.16,58.06,58.15,15423.0
2025-04-03 13:35:00,58.15,58.2,58.13,58.19,13557.0,58.15,58.2,58.13,58.19,13557.0
2025-04-03 13:40:00,58.21,58.23,58.17,58.21,14073.0,58.21,58.23,58.17,58.21,14073.0
2025-04-03 13:45:00,58.22,58.34,58.22,58.24,24772.0,58.22,58.34,58.22,58.24,24772.0
2025-04-03 13:50:00,58.22,58.27,58.2,58.22,12122.0,58.22,58.27,58.2,58.22,12122.0
2025-04-03 13:55:00,58.23,58.23,58.13,58.16,9977.0,58.23,58.23,58.13,58.16,9977.0
2025-04-03 14:00:00,58.17,58.24,58.15,58.17,7366.0,58.17,58.24,58.15,58.17,7366.0
2025-04-03 14:05:00,58.18,58.2,58.15,58.2,8467.0,58.18,58.2,58.15,58.2,8467.0
2025-04-03 14:10:00,58.2,58.22,58.15,58.15,17714.0,58.2,58.22,58.15,58.15,17714.0
2025-04-03 14:15:00,58.15,58.17,58.09,58.16,25160.0,58.15,58.17,58.09,58.16,25160.0
2025-04-03 14:20:00,58.17,58.17,58.08,58.08,23863.0,58.17,58.17,58.08,58.08,23863.0
2025-04-03 14:25:00,58.09,58.11,58.05,58.09,11838.0,58.09,58.11,58.05,58.09,11838.0
2025-04-03 14:30:00,58.11,58.14,57.98,58.02,35166.0,58.11,58.14,57.98,58.02,35166.0
2025-04-03 14:35:00,58.03,58.12,58.03,58.1,13246.0,58.03,58.12,58.03,58.1,13246.0
2025-04-03 14:40:00,58.1,58.16,58.09,58.11,21333.0,58.1,58.16,58.09,58.11,21333.0
2025-04-03 14:45:00,58.1,58.12,58.05,58.12,18667.0,58.1,58.12,58.05,58.12,18667.0
2025-04-03 14:50:00,58.11,58.13,57.95,57.95,24206.0,58.11,58.13,57.95,57.95,24206.0
2025-04-03 14:55:00,57.95,57.96,57.84,57.92,17003.0,57.95,57.96,57.84,57.92,17003.0
2025-04-03 15:00:00,57.91,57.91,57.78,57.81,29037.0,57.91,57.91,57.78,57.81,29037.0
2025-04-03 15:05:00,57.8,57.82,57.76,57.77,18103.0,57.8,57.82,57.76,57.77,18103.0
2025-04-03 15:10:00,57.79,57.83,57.71,57.8,23813.0,57.79,57.83,57.71,57.8,23813.0
2025-04-03 15:15:00,57.76,57.76,57.56,57.63,47208.0,57.76,57.76,57.56,57.63,47208.0
2025-04-03 15:20:00,57.63,57.63,57.58,57.62,17320.0,57.63,57.63,57.58,57.62,17320.0
2025-04-03 15:25:00,57.61,57.64,57.52,57.54,28514.0,57.61,57.64,57.52,57.54,28514.0
2025-04-03 15:30:00,57.55,57.55,57.48,57.5,29317.0,57.55,57.55,57.48,57.5,29317.0
2025-04-03 15:35:00,57.5,57.52,57.48,57.51,26698.0,57.5,57.52,57.48,57.51,26698.0
2025-04-03 15:40:00,57.5,57.55,57.49,57.54,34167.0,57.5,57.55,57.49,57.54,34167.0
2025-04-03 15:45:00,57.54,57.55,57.46,57.48,44980.0,57.54,57.55,57.46,57.48,44980.0
2025-04-03 15:50:00,57.47,57.5,57.38,57.43,97774.0,57.47,57.5,57.38,57.43,97774.0
2025-04-03 15:55:00,57.43,57.43,57.26,57.3,157196.0,57.43,57.43,57.26,57.3,157196.0
2025-04-04 09:30:00,56.66,57.44,56.62,57.2,145058.0,56.66,57.44,56.62,57.2,145058.0
2025-04-04 09:35:00,57.23,57.29,56.94,56.94,85805.0,57.23,57.29,56.94,56.94,85805.0
2025-04-04 09:40:00,56.94,57.07,56.87,56.98,87045.0,56.94,57.07,56.87,56.98,87045.0
2025-04-04 09:45:00,56.98,57.34,56.96,57.09,46428.0,56.98,57.34,56.96,57.09,46428.0
2025-04-04 09:50:00,57.06,57.09,56.81,56.83,23163.0,57.06,57.09,56.81,56.83,23163.0
2025-04-04 09:55:00,56.84,57.15,56.81,56.94,119686.0,56.84,57.15,56.81,56.94,119686.0
2025-04-04 10:00:00,56.93,56.95,56.79,56.9,27998.0,56.93,56.95,56.79,56.9,27998.0
2025-04-04 10:05:00,56.9,56.92,56.67,56.7,45070.0,56.9,56.92,56.67,56.7,45070.0
2025-04-04 10:10:00,56.69,56.7,56.45,56.47,68797.0,56.69,56.7,56.45,56.47,68797.0
2025-04-04 10:15:00,56.47,56.52,56.37,56.45,61122.0,56.47,56.52,56.37,56.45,61122.0
2025-04-04 10:20:00,56.43,56.49,56.29,56.4,34492.0,56.43,56.49,56.29,56.4,34492.0
2025-04-04 10:25:00,56.41,56.43,56.27,56.27,40671.0,56.41,56.43,56.27,56.27,40671.0
2025-04-04 10:30:00,56.26,56.33,56.2,56.22,42462.0,56.26,56.33,56.2,56.22,42462.0
2025-04-04 10:35:00,56.22,56.28,56.14,56.27,31439.0,56.22,56.28,56.14,56.27,31439.0
2025-04-04 10:40:00,56.26,56.27,56.1,56.13,30854.0,56.26,56.27,56.1,56.13,30854.0
2025-04-04 10:45:00,56.1,56.13,55.98,55.98,53596.0,56.1,56.13,55.98,55.98,53596.0
2025-04-04 10:50:00,55.99,56.08,55.93,56.0,74972.0,55.99,56.08,55.93,56.0,74972.0
2025-04-04 10:55:00,55.99,56.3,55.9,56.2,36105.0,55.99,56.3,55.9,56.2,36105.0
2025-04-04 11:00:00,56.19,56.72,56.15,56.68,35959.0,56.19,56.72,56.15,56.68,35959.0
2025-04-04 11:05:00,56.7,56.7,56.44,56.52,45002.0,56.7,56.7,56.44,56.52,45002.0
2025-04-04 11:10:00,56.59,56.87,56.54,56.73,24679.0,56.59,56.87,56.54,56.73,24679.0
2025-04-04 11:15:00,56.73,56.95,56.64,56.66,28241.0,56.73,56.95,56.64,56.66,28241.0
2025-04-04 11:20:00,56.67,56.82,56.48,56.56,35853.0,56.67,56.82,56.48,56.56,35853.0
2025-04-04 11:25:00,56.54,56.54,56.11,56.13,36000.0,56.54,56.54,56.11,56.13,36000.0
2025-04-04 11:30:00,56.09,56.17,55.99,56.02,40440.0,56.09,56.17,55.99,56.02,40440.0
2025-04-04 11:35:00,56.04,56.06,55.79,55.92,34232.0,56.04,56.06,55.79,55.92,34232.0
2025-04-04 11:40:00,55.92,56.05,55.92,55.97,21124.0,55.92,56.05,55.92,55.97,21124.0
2025-04-04 11:45:00,55.96,56.03,55.81,56.03,21746.0,55.96,56.03,55.81,56.03,21746.0
2025-04-04 11:50:00,56.03,56.12,55.9,55.94,12217.0,56.03,56.12,55.9,55.94,12217.0
2025-04-04 11:55:00,55.93,55.97,55.74,55.78,25940.0,55.93,55.97,55.74,55.78,25940.0
2025-04-04 12:00:00,55.77,56.06,55.77,55.91,24077.0,55.77,56.06,55.77,55.91,24077.0
2025-04-04 12:05:00,55.92,56.09,55.86,55.86,19884.0,55.92,56.09,55.86,55.86,19884.0
2025-04-04 12:10:00,55.86,56.0,55.8,55.96,18650.0,55.86,56.0,55.8,55.96,18650.0
2025-04-04 12:15:00,55.95,55.97,55.63,55.67,18698.0,55.95,55.97,55.63,55.67,18698.0
2025-04-04 12:20:00,55.7,55.76,55.64,55.76,15420.0,55.7,55.76,55.64,55.76,15420.0
2025-04-04 12:25:00,55.81,55.89,55.75,55.84,20424.0,55.81,55.89,55.75,55.84,20424.0
2025-04-04 12:30:00,55.85,55.91,55.7,55.71,31313.0,55.85,55.91,55.7,55.71,31313.0
2025-04-04 12:35:00,55.66,55.9,55.66,55.84,33119.0,55.66,55.9,55.66,55.84,33119.0
2025-04-04 12:40:00,55.84,55.91,55.71,55.74,33370.0,55.84,55.91,55.71,55.74,33370.0
2025-04-04 12:45:00,55.74,55.74,55.48,55.58,36967.0,55.74,55.74,55.48,55.58,36967.0
2025-04-04 12:50:00,55.58,55.7,55.53,55.66,26579.0,55.58,55.7,55.53,55.66,26579.0
2025-04-04 12:55:00,55.65,55.71,55.57,55.61,18631.0,55.65,55.71,55.57,55.61,18631.0
2025-04-04 13:00:00,55.62,55.67,55.5,55.53,20819.0,55.62,55.67,55.5,55.53,20819.0
2025-04-04 13:05:00,55.51,55.56,55.33,55.39,15657.0,55.51,55.56,55.33,55.39,15657.0
2025-04-04 13:10:00,55.37,55.37,55.12,55.16,19354.0,55.37,55.37,55.12,55.16,19354.0
2025-04-04 13:15:00,55.11,55.13,55.03,55.11,13894.0,55.11,55.13,55.03,55.11,13894.0
2025-04-04 13:20:00,55.11,55.2,55.09,55.15,15031.0,55.11,55.2,55.09,55.15,15031.0
2025-04-04 13:25:00,55.16,55.29,55.16,55.25,17362.0,55.16,55.29,55.16,55.25,17362.0
2025-04-04 13:30:00,55.24,55.38,55.09,55.27,23209.0,55.24,55.38,55.09,55.27,23209.0
2025-04-04 13:35:00,55.28,55.46,55.28,55.37,7836.0,55.28,55.46,55.28,55.37,7836.0
2025-04-04 13:40:00,55.37,55.42,55.31,55.35,11929.0,55.37,55.42,55.31,55.35,11929.0
2025-04-04 13:45:00,55.36,55.6,55.32,55.59,13712.0,55.36,55.6,55.32,55.59,13712.0
2025-04-04 13:50:00,55.59,55.59,55.41,55.49,13950.0,55.59,55.59,55.41,55.49,13950.0
2025-04-04 13:55:00,55.48,55.66,55.4,55.65,10319.0,55.48,55.66,55.4,55.65,10319.0
2025-04-04 14:00:00,55.68,55.78,55.68,55.71,9468.0,55.68,55.78,55.68,55.71,9468.0
2025-04-04 14:05:00,55.72,55.74,55.5,55.53,6586.0,55.72,55.74,55.5,55.53,6586.0
2025-04-04 14:10:00,55.49,55.53,55.37,55.37,6472.0,55.49,55.53,55.37,55.37,6472.0
2025-04-04 14:15:00,55.37,55.37,55.21,55.22,13203.0,55.37,55.37,55.21,55.22,13203.0
2025-04-04 14:20:00,55.23,55.23,55.08,55.09,12886.0,55.23,55.23,55.08,55.09,12886.0
2025-04-04 14:25:00,55.09,55.11,55.03,55.04,21977.0,55.09,55.11,55.03,55.04,21977.0
2025-04-04 14:30:00,55.04,55.07,54.95,55.0,13309.0,55.04,55.07,54.95,55.0,13309.0
2025-04-04 14:35:00,54.98,55.03,54.85,54.86,12266.0,54.98,55.03,54.85,54.86,12266.0
2025-04-04 14:40:00,54.86,54.86,54.7,54.72,13425.0,54.86,54.86,54.7,54.72,13425.0
2025-04-04 14:45:00,54.73,54.97,54.67,54.92,23050.0,54.73,54.97,54.67,54.92,23050.0
2025-04-04 14:50:00,54.94,55.04,54.89,55.04,14917.0,54.94,55.04,54.89,55.04,14917.0
2025-04-04 14:55:00,55.03,55.05,54.95,54.99,14537.0,55.03,55.05,54.95,54.99,14537.0
2025-04-04 15:00:00,55.0,55.06,54.86,54.92,13057.0,55.0,55.06,54.86,54.92,13057.0
2025-04-04 15:05:00,54.92,54.97,54.82,54.93,14011.0,54.92,54.97,54.82,54.93,14011.0
2025-04-04 15:10:00,54.94,55.14,54.89,55.12,20588.0,54.94,55.14,54.89,55.12,20588.0
2025-04-04 15:15:00,55.14,55.14,54.93,54.98,36088.0,55.14,55.14,54.93,54.98,36088.0
2025-04-04 15:20:00,54.99,55.2,54.99,55.15,26987.0,54.99,55.2,54.99,55.15,26987.0
2025-04-04 15:25:00,55.15,55.27,55.07,55.17,16683.0,55.15,55.27,55.07,55.17,16683.0
2025-04-04 15:30:00,55.15,55.37,55.09,55.37,30036.0,55.15,55.37,55.09,55.37,30036.0
2025-04-04 15:35:00,55.37,55.41,55.17,55.25,36051.0,55.37,55.41,55.17,55.25,36051.0
2025-04-04 15:40:00,55.25,55.29,55.11,55.16,48880.0,55.25,55.29,55.11,55.16,48880.0
2025-04-04 15:45:00,55.16,55.25,54.87,54.94,37824.0,55.16,55.25,54.87,54.94,37824.0
2025-04-04 15:50:00,54.92,54.92,54.53,54.65,115713.0,54.92,54.92,54.53,54.65,115713.0
2025-04-04 15:55:00,54.63,54.64,54.44,54.53,129235.0,54.63,54.64,54.44,54.53,129235.0
2025-04-07 09:30:00,53.38,53.38,52.56,52.64,78766.0,53.38,53.38,52.56,52.64,78766.0
2025-04-07 09:35:00,52.64,52.76,52.37,52.63,53802.0,52.64,52.76,52.37,52.63,53802.0
2025-04-07 09:40:00,52.59,52.66,52.13,52.31,50379.0,52.59,52.66,52.13,52.31,50379.0
2025-04-07 09:45:00,52.27,52.78,52.14,52.67,40679.0,52.27,52.78,52.14,52.67,40679.0
2025-04-07 09:50:00,52.69,53.11,52.65,52.98,28249.0,52.69,53.11,52.65,52.98,28249.0
2025-04-07 09:55:00,52.98,53.46,52.94,53.43,26024.0,52.98,53.46,52.94,53.43,26024.0
2025-04-07 10:00:00,53.44,53.59,53.27,53.3,49549.0,53.44,53.59,53.27,53.3,49549.0
2025-04-07 10:05:00,53.3,53.62,53.23,53.26,31229.0,53.3,53.62,53.23,53.26,31229.0
2025-04-07 10:10:00,53.3,55.31,53.27,55.3,99321.0,53.3,55.31,53.27,55.3,99321.0
2025-04-07 10:15:00,55.34,56.09,55.2,55.53,70700.0,55.34,56.09,55.2,55.53,70700.0
2025-04-07 10:20:00,55.49,55.53,54.27,54.34,89273.0,55.49,55.53,54.27,54.34,89273.0
2025-04-07 10:25:00,54.34,54.69,53.93,53.93,36128.0,54.34,54.69,53.93,53.93,36128.0
2025-04-07 10:30:00,53.97,54.6,53.74,53.92,35422.0,53.97,54.6,53.74,53.92,35422.0
2025-04-07 10:35:00,53.91,53.95,53.51,53.6,27167.0,53.91,53.95,53.51,53.6,27167.0
2025-04-07 10:40:00,53.51,54.17,53.48,54.16,33078.0,53.51,54.17,53.48,54.16,33078.0
2025-04-07 10:45:00,54.13,54.28,53.74,54.17,28753.0,54.13,54.28,53.74,54.17,28753.0
2025-04-07 10:50:00,54.2,55.02,54.13,54.94,20539.0,54.2,55.02,54.13,54.94,20539.0
2025-04-07 10:55:00,54.93,54.93,54.58,54.6,24117.0,54.93,54.93,54.58,54.6,24117.0
2025-04-07 11:00:00,54.57,55.07,54.49,54.83,38125.0,54.57,55.07,54.49,54.83,38125.0
2025-04-07 11:05:00,54.82,54.84,54.29,54.31,26554.0,54.82,54.84,54.29,54.31,26554.0
2025-04-07 11:10:00,54.25,54.53,53.7,53.81,54039.0,54.25,54.53,53.7,53.81,54039.0
2025-04-07 11:15:00,53.76,54.12,53.4,54.05,85136.0,53.76,54.12,53.4,54.05,85136.0
2025-04-07 11:20:00,54.02,54.3,53.65,53.67,37124.0,54.02,54.3,53.65,53.67,37124.0
2025-04-07 11:25:00,53.64,53.84,53.57,53.73,27853.0,53.64,53.84,53.57,53.73,27853.0
2025-04-07 11:30:00,53.76,54.06,53.76,53.97,34689.0,53.76,54.06,53.76,53.97,34689.0
2025-04-07 11:35:00,54.01,54.23,53.98,54.0,31174.0,54.01,54.23,53.98,54.0,31174.0
2025-04-07 11:40:00,54.02,54.43,54.0,54.38,20070.0,54.02,54.43,54.0,54.38,20070.0
2025-04-07 11:45:00,54.41,54.41,54.05,54.14,20728.0,54.41,54.41,54.05,54.14,20728.0
2025-04-07 11:50:00,54.17,54.32,53.87,53.88,16408.0,54.17,54.32,53.87,53.88,16408.0
2025-04-07 11:55:00,53.92,54.03,53.81,53.86,10853.0,53.92,54.03,53.81,53.86,10853.0
2025-04-07 12:00:00,53.71,53.89,53.69,53.84,11857.0,53.71,53.89,53.69,53.84,11857.0
2025-04-07 12:05:00,53.81,53.88,53.56,53.56,14838.0,53.81,53.88,53.56,53.56,14838.0
2025-04-07 12:10:00,53.55,53.69,53.47,53.56,20607.0,53.55,53.69,53.47,53.56,20607.0
2025-04-07 12:15:00,53.7,53.72,53.51,53.69,15662.0,53.7,53.72,53.51,53.69,15662.0
2025-04-07 12:20:00,53.7,53.71,53.44,53.64,15921.0,53.7,53.71,53.44,53.64,15921.0
2025-04-07 12:25:00,53.63,53.93,53.63,53.88,19156.0,53.63,53.93,53.63,53.88,19156.0
2025-04-07 12:30:00,53.84,53.97,53.8,53.87,20217.0,53.84,53.97,53.8,53.87,20217.0
2025-04-07 12:35:00,53.87,53.87,53.69,53.7,13447.0,53.87,53.87,53.69,53.7,13447.0
2025-04-07 12:40:00,53.68,53.79,53.52,53.6,16912.0,53.68,53.79,53.52,53.6,16912.0
2025-04-07 12:45:00,53.59,53.59,53.37,53.46,17429.0,53.59,53.59,53.37,53.46,17429.0
2025-04-07 12:50:00,53.5,53.58,53.38,53.56,18285.0,53.5,53.58,53.38,53.56,18285.0
2025-04-07 12:55:00,53.56,53.61,53.3,53.47,18210.0,53.56,53.61,53.3,53.47,18210.0
2025-04-07 13:00:00,53.45,54.18,53.45,53.62,55717.0,53.45,54.18,53.45,53.62,55717.0
2025-04-07 13:05:00,53.64,53.73,53.47,53.68,23843.0,53.64,53.73,53.47,53.68,23843.0
2025-04-07 13:10:00,53.71,54.16,53.62,54.16,21517.0,53.71,54.16,53.62,54.16,21517.0
2025-04-07 13:15:00,54.1,54.41,54.09,54.36,16830.0,54.1,54.41,54.09,54.36,16830.0
2025-04-07 13:20:00,54.34,54.49,54.3,54.41,26984.0,54.34,54.49,54.3,54.41,26984.0
2025-04-07 13:25:00,54.38,54.67,54.34,54.66,16931.0,54.38,54.67,54.34,54.66,16931.0
2025-04-07 13:30:00,54.66,54.68,54.32,54.51,27205.0,54.66,54.68,54.32,54.51,27205.0
2025-04-07 13:35:00,54.5,54.64,54.39,54.63,22421.0,54.5,54.64,54.39,54.63,22421.0
2025-04-07 13:40:00,54.65,54.72,54.47,54.71,19786.0,54.65,54.72,54.47,54.71,19786.0
2025-04-07 13:45:00,54.71,54.94,54.44,54.76,42940.0,54.71,54.94,54.44,54.76,42940.0
2025-04-07 13:50:00,54.8,54.92,54.68,54.87,26639.0,54.8,54.92,54.68,54.87,26639.0
2025-04-07 13:55:00,54.85,55.03,54.76,54.96,19681.0,54.85,55.03,54.76,54.96,19681.0
2025-04-07 14:00:00,54.98,55.05,54.81,54.95,26506.0,54.98,55.05,54.81,54.95,26506.0
2025-04-07 14:05:00,54.93,54.93,54.67,54.79,11290.0,54.93,54.93,54.67,54.79,11290.0
2025-04-07 14:10:00,54.78,54.94,54.62,54.73,16890.0,54.78,54.94,54.62,54.73,16890.0
2025-04-07 14:15:00,54.73,55.09,54.72,54.98,36796.0,54.73,55.09,54.72,54.98,36796.0
2025-04-07 14:20:00,55.03,55.12,54.87,55.06,10967.0,55.03,55.12,54.87,55.06,10967.0
2025-04-07 14:25:00,54.96,54.99,54.51,54.53,13567.0,54.96,54.99,54.51,54.53,13567.0
2025-04-07 14:30:00,54.56,54.64,54.48,54.62,16623.0,54.56,54.64,54.48,54.62,16623.0
2025-04-07 14:35:00,54.61,54.91,54.61,54.9,25733.0,54.61,54.91,54.61,54.9,25733.0
2025-04-07 14:40:00,54.92,55.04,54.86,54.9,23945.0,54.92,55.04,54.86,54.9,23945.0
2025-04-07 14:45:00,54.84,55.01,54.78,54.87,17051.0,54.84,55.01,54.78,54.87,17051.0
2025-04-07 14:50:00,54.79,54.88,54.6,54.61,8169.0,54.79,54.88,54.6,54.61,8169.0
2025-04-07 14:55:00,54.62,54.63,54.49,54.56,11835.0,54.62,54.63,54.49,54.56,11835.0
2025-04-07 15:00:00,54.57,54.88,54.57,54.61,19493.0,54.57,54.88,54.57,54.61,19493.0
2025-04-07 15:05:00,54.64,54.66,54.39,54.39,7187.0,54.64,54.66,54.39,54.39,7187.0
2025-04-07 15:10:00,54.39,54.46,54.3,54.37,10766.0,54.39,54.46,54.3,54.37,10766.0
2025-04-07 15:15:00,54.34,54.6,54.16,54.52,18304.0,54.34,54.6,54.16,54.52,18304.0
2025-04-07 15:20:00,54.48,54.54,54.29,54.34,19406.0,54.48,54.54,54.29,54.34,19406.0
2025-04-07 15:25:00,54.38,54.39,54.22,54.23,19702.0,54.38,54.39,54.22,54.23,19702.0
2025-04-07 15:30:00,54.23,54.74,54.23,54.65,11690.0,54.23,54.74,54.23,54.65,11690.0
2025-04-07 15:35:00,54.65,54.84,54.54,54.58,23791.0,54.65,54.84,54.54,54.58,23791.0
2025-04-07 15:40:00,54.58,54.58,54.26,54.27,16016.0,54.58,54.58,54.26,54.27,16016.0
2025-04-07 15:45:00,54.28,54.41,54.25,54.37,24066.0,54.28,54.41,54.25,54.37,24066.0
2025-04-07 15:50:00,54.33,54.52,54.26,54.28,42059.0,54.33,54.52,54.26,54.28,42059.0
2025-04-07 15:55:00,54.27,54.47,54.23,54.47,144694.0,54.27,54.47,54.23,54.47,144694.0
2025-04-08 09:30:00,54.74,55.13,54.51,55.09,118820.0,54.74,55.13,54.51,55.09,118820.0
2025-04-08 09:35:00,54.99,55.13,54.74,55.11,32049.0,54.99,55.13,54.74,55.11,32049.0
2025-04-08 09:40:00,55.1,55.27,55.05,55.14,36539.0,55.1,55.27,55.05,55.14,36539.0
2025-04-08 09:45:00,55.13,55.28,54.9,54.9,43120.0,55.13,55.28,54.9,54.9,43120.0
2025-04-08 09:50:00,54.93,55.38,54.88,55.25,46020.0,54.93,55.38,54.88,55.25,46020.0
2025-04-08 09:55:00,55.26,55.41,55.24,55.34,29637.0,55.26,55.41,55.24,55.34,29637.0
2025-04-08 10:00:00,55.35,55.52,55.34,55.45,29564.0,55.35,55.52,55.34,55.45,29564.0
2025-04-08 10:05:00,55.46,55.68,55.4,55.57,34460.0,55.46,55.68,55.4,55.57,34460.0
2025-04-08 10:10:00,55.58,55.6,55.27,55.48,21484.0,55.58,55.6,55.27,55.48,21484.0
2025-04-08 10:15:00,55.5,55.57,55.41,55.43,22592.0,55.5,55.57,55.41,55.43,22592.0
2025-04-08 10:20:00,55.44,55.55,55.37,55.38,14342.0,55.44,55.55,55.37,55.38,14342.0
2025-04-08 10:25:00,55.4,55.68,55.38,55.54,17044.0,55.4,55.68,55.38,55.54,17044.0
2025-04-08 10:30:00,55.55,55.7,55.53,55.7,22390.0,55.55,55.7,55.53,55.7,22390.0
2025-04-08 10:35:00,55.71,55.84,55.64,55.81,19977.0,55.71,55.84,55.64,55.81,19977.0
2025-04-08 10:40:00,55.81,55.83,55.66,55.72,14922.0,55.81,55.83,55.66,55.72,14922.0
2025-04-08 10:45:00,55.72,55.85,55.69,55.78,21646.0,55.72,55.85,55.69,55.78,21646.0
2025-04-08 10:50:00,55.76,55.76,55.53,55.53,18537.0,55.76,55.76,55.53,55.53,18537.0
2025-04-08 10:55:00,55.55,55.56,55.35,55.4,16505.0,55.55,55.56,55.35,55.4,16505.0
2025-04-08 11:00:00,55.41,55.47,55.32,55.37,17753.0,55.41,55.47,55.32,55.37,17753.0
2025-04-08 11:05:00,55.36,55.36,55.08,55.15,27943.0,55.36,55.36,55.08,55.15,27943.0
2025-04-08 11:10:00,55.15,55.26,55.05,55.2,24816.0,55.15,55.26,55.05,55.2,24816.0
2025-04-08 11:15:00,55.19,55.26,55.04,55.24,20902.0,55.19,55.26,55.04,55.24,20902.0
2025-04-08 11:20:00,55.25,55.34,55.0,55.03,16242.0,55.25,55.34,55.0,55.03,16242.0
2025-04-08 11:25:00,55.03,55.18,55.0,55.06,12288.0,55.03,55.18,55.0,55.06,12288.0
2025-04-08 11:30:00,55.06,55.31,55.05,55.27,11920.0,55.06,55.31,55.05,55.27,11920.0
2025-04-08 11:35:00,55.26,55.47,55.24,55.39,13028.0,55.26,55.47,55.24,55.39,13028.0
2025-04-08 11:40:00,55.39,55.45,55.36,55.37,4888.0,55.39,55.45,55.36,55.37,4888.0
2025-04-08 11:45:00,55.4,55.44,55.16,55.16,7461.0,55.4,55.44,55.16,55.16,7461.0
2025-04-08 11:50:00,55.19,55.23,55.07,55.23,7001.0,55.19,55.23,55.07,55.23,7001.0
2025-04-08 11:55:00,55.24,55.36,55.22,55.27,8654.0,55.24,55.36,55.22,55.27,8654.0
2025-04-08 12:00:00,55.27,55.3,55.19,55.27,4557.0,55.27,55.3,55.19,55.27,4557.0
2025-04-08 12:05:00,55.28,55.39,55.19,55.2,8817.0,55.28,55.39,55.19,55.2,8817.0
2025-04-08 12:10:00,55.2,55.3,55.16,55.16,7760.0,55.2,55.3,55.16,55.16,7760.0
2025-04-08 12:15:00,55.15,55.17,54.89,54.91,13183.0,55.15,55.17,54.89,54.91,13183.0
2025-04-08 12:20:00,54.9,54.94,54.8,54.82,5845.0,54.9,54.94,54.8,54.82,5845.0
2025-04-08 12:25:00,54.84,55.01,54.8,55.01,9842.0,54.84,55.01,54.8,55.01,9842.0
2025-04-08 12:30:00,55.02,55.04,54.71,54.87,18943.0,55.02,55.04,54.71,54.87,18943.0
2025-04-08 12:35:00,54.88,54.9,54.6,54.63,17181.0,54.88,54.9,54.6,54.63,17181.0
2025-04-08 12:40:00,54.62,54.68,54.45,54.57,15977.0,54.62,54.68,54.45,54.57,15977.0
2025-04-08 12:45:00,54.49,54.81,54.48,54.68,27257.0,54.49,54.81,54.48,54.68,27257.0
2025-04-08 12:50:00,54.73,54.76,54.55,54.56,10997.0,54.73,54.76,54.55,54.56,10997.0
2025-04-08 12:55:00,54.54,54.66,54.41,54.41,16191.0,54.54,54.66,54.41,54.41,16191.0
2025-04-08 13:00:00,54.45,54.49,54.33,54.47,17395.0,54.45,54.49,54.33,54.47,17395.0
2025-04-08 13:05:00,54.47,54.53,54.21,54.21,11467.0,54.47,54.53,54.21,54.21,11467.0
2025-04-08 13:10:00,54.21,54.31,54.1,54.3,17050.0,54.21,54.31,54.1,54.3,17050.0
2025-04-08 13:15:00,54.29,54.48,54.28,54.38,16217.0,54.29,54.48,54.28,54.38,16217.0
2025-04-08 13:20:00,54.35,54.36,54.22,54.31,8707.0,54.35,54.36,54.22,54.31,8707.0
2025-04-08 13:25:00,54.31,54.4,54.13,54.15,14566.0,54.31,54.4,54.13,54.15,14566.0
2025-04-08 13:30:00,54.13,54.19,54.06,54.06,7387.0,54.13,54.19,54.06,54.06,7387.0
2025-04-08 13:35:00,54.05,54.43,54.05,54.33,31823.0,54.05,54.43,54.05,54.33,31823.0
2025-04-08 13:40:00,54.33,54.66,54.33,54.54,13427.0,54.33,54.66,54.33,54.54,13427.0
2025-04-08 13:45:00,54.53,54.53,54.28,54.33,5622.0,54.53,54.53,54.28,54.33,5622.0
2025-04-08 13:50:00,54.28,54.45,54.26,54.34,8175.0,54.28,54.45,54.26,54.34,8175.0
2025-04-08 13:55:00,54.34,54.48,54.3,54.46,6105.0,54.34,54.48,54.3,54.46,6105.0
2025-04-08 14:00:00,54.46,54.53,54.36,54.36,15205.0,54.46,54.53,54.36,54.36,15205.0
2025-04-08 14:05:00,54.36,54.36,54.21,54.25,6324.0,54.36,54.36,54.21,54.25,6324.0
2025-04-08 14:10:00,54.26,54.28,54.01,54.01,20100.0,54.26,54.28,54.01,54.01,20100.0
2025-04-08 14:15:00,54.02,54.31,54.01,54.28,10562.0,54.02,54.31,54.01,54.28,10562.0
2025-04-08 14:20:00,54.26,54.28,54.12,54.2,11636.0,54.26,54.28,54.12,54.2,11636.0
2025-04-08 14:25:00,54.18,54.18,53.9,53.95,25354.0,54.18,54.18,53.9,53.95,25354.0
2025-04-08 14:30:00,53.98,54.45,53.98,54.1,25106.0,53.98,54.45,53.98,54.1,25106.0
2025-04-08 14:35:00,54.03,54.1,53.91,53.99,8518.0,54.03,54.1,53.91,53.99,8518.0
2025-04-08 14:40:00,53.95,53.95,53.87,53.91,6542.0,53.95,53.95,53.87,53.91,6542.0
2025-04-08 14:45:00,53.93,54.13,53.93,54.13,11610.0,53.93,54.13,53.93,54.13,11610.0
2025-04-08 14:50:00,54.09,54.14,53.96,53.96,8005.0,54.09,54.14,53.96,53.96,8005.0
2025-04-08 14:55:00,53.97,53.97,53.86,53.87,9386.0,53.97,53.97,53.86,53.87,9386.0
2025-04-08 15:00:00,53.87,53.88,53.7,53.74,8157.0,53.87,53.88,53.7,53.74,8157.0
2025-04-08 15:05:00,53.72,53.72,53.51,53.51,8145.0,53.72,53.72,53.51,53.51,8145.0
2025-04-08 15:10:00,53.52,53.63,53.44,53.48,10274.0,53.52,53.63,53.44,53.48,10274.0
2025-04-08 15:15:00,53.49,53.53,53.33,53.35,15250.0,53.49,53.53,53.33,53.35,15250.0
2025-04-08 15:20:00,53.37,53.61,53.34,53.59,15262.0,53.37,53.61,53.34,53.59,15262.0
2025-04-08 15:25:00,53.6,53.7,53.55,53.59,12072.0,53.6,53.7,53.55,53.59,12072.0
2025-04-08 15:30:00,53.54,53.58,53.34,53.35,18073.0,53.54,53.58,53.34,53.35,18073.0
2025-04-08 15:35:00,53.34,53.34,52.95,52.95,30828.0,53.34,53.34,52.95,52.95,30828.0
2025-04-08 15:40:00,52.96,53.19,52.86,52.86,39312.0,52.96,53.19,52.86,52.86,39312.0
2025-04-08 15:45:00,52.86,52.99,52.74,52.74,25480.0,52.86,52.99,52.74,52.74,25480.0
2025-04-08 15:50:00,52.75,53.27,52.75,53.27,51657.0,52.75,53.27,52.75,53.27,51657.0
2025-04-08 15:55:00,53.25,53.34,53.0,53.24,155958.0,53.25,53.34,53.0,53.24,155958.0
2025-04-09 09:30:00,53.08,53.41,53.05,53.22,33857.0,53.08,53.41,53.05,53.22,33857.0
2025-04-09 09:35:00,53.21,53.35,52.93,53.33,33162.0,53.21,53.35,52.93,53.33,33162.0
2025-04-09 09:40:00,53.35,53.65,53.24,53.42,28033.0,53.35,53.65,53.24,53.42,28033.0
2025-04-09 09:45:00,53.45,53.51,52.91,53.19,23053.0,53.45,53.51,52.91,53.19,23053.0
2025-04-09 09:50:00,53.24,53.48,53.2,53.36,20822.0,53.24,53.48,53.2,53.36,20822.0
2025-04-09 09:55:00,53.37,53.53,53.28,53.35,15883.0,53.37,53.53,53.28,53.35,15883.0
2025-04-09 10:00:00,53.34,53.62,53.31,53.41,23874.0,53.34,53.62,53.31,53.41,23874.0
2025-04-09 10:05:00,53.39,53.39,53.12,53.15,38321.0,53.39,53.39,53.12,53.15,38321.0
2025-04-09 10:10:00,53.15,53.3,52.93,52.97,20257.0,53.15,53.3,52.93,52.97,20257.0
2025-04-09 10:15:00,53.0,53.11,52.96,53.03,23966.0,53.0,53.11,52.96,53.03,23966.0
2025-04-09 10:20:00,53.03,53.2,52.84,53.06,30911.0,53.03,53.2,52.84,53.06,30911.0
2025-04-09 10:25:00,53.05,53.16,52.91,53.11,24813.0,53.05,53.16,52.91,53.11,24813.0
2025-04-09 10:30:00,53.12,53.38,53.05,53.28,25658.0,53.12,53.38,53.05,53.28,25658.0
2025-04-09 10:35:00,53.28,53.31,53.11,53.14,17131.0,53.28,53.31,53.11,53.14,17131.0
2025-04-09 10:40:00,53.13,53.19,52.92,52.95,17329.0,53.13,53.19,52.92,52.95,17329.0
2025-04-09 10:45:00,52.95,53.16,52.87,52.9,15905.0,52.95,53.16,52.87,52.9,15905.0
2025-04-09 10:50:00,52.92,52.96,52.76,52.8,16590.0,52.92,52.96,52.76,52.8,16590.0
2025-04-09 10:55:00,52.83,52.86,52.67,52.68,13186.0,52.83,52.86,52.67,52.68,13186.0
2025-04-09 11:00:00,52.68,53.02,52.67,53.02,16183.0,52.68,53.02,52.67,53.02,16183.0
2025-04-09 11:05:00,53.01,53.23,52.98,53.23,20165.0,53.01,53.23,52.98,53.23,20165.0
2025-04-09 11:10:00,53.23,53.31,53.09,53.11,15402.0,53.23,53.31,53.09,53.11,15402.0
2025-04-09 11:15:00,53.12,53.33,53.12,53.28,17041.0,53.12,53.33,53.12,53.28,17041.0
2025-04-09 11:20:00,53.29,53.35,53.2,53.28,13237.0,53.29,53.35,53.2,53.28,13237.0
2025-04-09 11:25:00,53.29,53.37,53.23,53.25,12591.0,53.29,53.37,53.23,53.25,12591.0
2025-04-09 11:30:00,53.27,53.39,53.16,53.19,10283.0,53.27,53.39,53.16,53.19,10283.0
2025-04-09 11:35:00,53.19,53.24,53.11,53.12,8097.0,53.19,53.24,53.11,53.12,8097.0
2025-04-09 11:40:00,53.12,53.16,52.93,52.99,7754.0,53.12,53.16,52.93,52.99,7754.0
2025-04-09 11:45:00,52.99,53.34,52.97,53.17,22097.0,52.99,53.34,52.97,53.17,22097.0
2025-04-09 11:50:00,53.17,53.26,53.08,53.08,14130.0,53.17,53.26,53.08,53.08,14130.0
2025-04-09 11:55:00,53.09,53.11,52.92,52.99,9005.0,53.09,53.11,52.92,52.99,9005.0
2025-04-09 12:00:00,52.95,53.06,52.89,53.0,7429.0,52.95,53.06,52.89,53.0,7429.0
2025-04-09 12:05:00,52.96,53.13,52.95,53.12,15430.0,52.96,53.13,52.95,53.12,15430.0
2025-04-09 12:10:00,53.11,53.43,53.08,53.38,15114.0,53.11,53.43,53.08,53.38,15114.0
2025-04-09 12:15:00,53.4,53.44,53.33,53.42,6808.0,53.4,53.44,53.33,53.42,6808.0
2025-04-09 12:20:00,53.42,53.48,53.35,53.35,5504.0,53.42,53.48,53.35,53.35,5504.0
2025-04-09 12:25:00,53.33,53.46,53.3,53.3,12833.0,53.33,53.46,53.3,53.3,12833.0
2025-04-09 12:30:00,53.28,53.37,53.26,53.37,10725.0,53.28,53.37,53.26,53.37,10725.0
2025-04-09 12:35:00,53.37,53.44,53.27,53.34,13687.0,53.37,53.44,53.27,53.34,13687.0
2025-04-09 12:40:00,53.33,53.35,53.28,53.32,5545.0,53.33,53.35,53.28,53.32,5545.0
2025-04-09 12:45:00,53.34,53.36,53.23,53.35,10628.0,53.34,53.36,53.23,53.35,10628.0
2025-04-09 12:50:00,53.36,53.42,53.23,53.38,11485.0,53.36,53.42,53.23,53.38,11485.0
2025-04-09 12:55:00,53.38,53.5,53.36,53.36,12605.0,53.38,53.5,53.36,53.36,12605.0
2025-04-09 13:00:00,53.36,53.86,53.36,53.74,54591.0,53.36,53.86,53.36,53.74,54591.0
2025-04-09 13:05:00,53.73,53.73,53.36,53.4,14813.0,53.73,53.73,53.36,53.4,14813.0
2025-04-09 13:10:00,53.39,53.42,53.29,53.42,9572.0,53.39,53.42,53.29,53.42,9572.0
2025-04-09 13:15:00,53.42,54.49,52.89,54.39,91632.0,53.42,54.49,52.89,54.39,91632.0
2025-04-09 13:20:00,54.31,55.72,54.05,55.7,136915.0,54.31,55.72,54.05,55.7,136915.0
2025-04-09 13:25:00,55.73,56.59,55.7,55.86,122097.0,55.73,56.59,55.7,55.86,122097.0
2025-04-09 13:30:00,55.91,56.8,55.8,56.77,146243.0,55.91,56.8,55.8,56.77,146243.0
2025-04-09 13:35:00,56.8,57.24,56.72,56.75,100400.0,56.8,57.24,56.72,56.75,100400.0
2025-04-09 13:40:00,56.81,56.9,56.42,56.73,43141.0,56.81,56.9,56.42,56.73,43141.0
2025-04-09 13:45:00,56.79,57.29,56.77,56.99,34998.0,56.79,57.29,56.77,56.99,34998.0
2025-04-09 13:50:00,56.97,57.03,56.73,57.03,30128.0,56.97,57.03,56.73,57.03,30128.0
2025-04-09 13:55:00,57.0,57.48,56.85,57.39,31666.0,57.0,57.48,56.85,57.39,31666.0
2025-04-09 14:00:00,57.39,57.69,57.2,57.4,56898.0,57.39,57.69,57.2,57.4,56898.0
2025-04-09 14:05:00,57.43,57.44,57.01,57.21,35055.0,57.43,57.44,57.01,57.21,35055.0
2025-04-09 14:10:00,57.21,57.36,57.03,57.03,29717.0,57.21,57.36,57.03,57.03,29717.0
2025-04-09 14:15:00,57.03,57.57,56.93,57.32,35501.0,57.03,57.57,56.93,57.32,35501.0
2025-04-09 14:20:00,57.31,57.59,57.2,57.45,26579.0,57.31,57.59,57.2,57.45,26579.0
2025-04-09 14:25:00,57.4,57.75,57.4,57.65,33894.0,57.4,57.75,57.4,57.65,33894.0
2025-04-09 14:30:00,57.65,57.82,57.32,57.42,36682.0,57.65,57.82,57.32,57.42,36682.0
2025-04-09 14:35:00,57.47,57.92,57.41,57.79,27417.0,57.47,57.92,57.41,57.79,27417.0
2025-04-09 14:40:00,57.78,57.89,57.52,57.6,27438.0,57.78,57.89,57.52,57.6,27438.0
2025-04-09 14:45:00,57.59,57.76,57.41,57.6,24878.0,57.59,57.76,57.41,57.6,24878.0
2025-04-09 14:50:00,57.59,57.75,57.36,57.49,19292.0,57.59,57.75,57.36,57.49,19292.0
2025-04-09 14:55:00,57.44,57.5,57.16,57.17,34749.0,57.44,57.5,57.16,57.17,34749.0
2025-04-09 15:00:00,57.2,57.5,57.07,57.5,31841.0,57.2,57.5,57.07,57.5,31841.0
2025-04-09 15:05:00,57.51,57.62,57.33,57.6,33559.0,57.51,57.62,57.33,57.6,33559.0
2025-04-09 15:10:00,57.63,57.83,57.63,57.82,28866.0,57.63,57.83,57.63,57.82,28866.0
2025-04-09 15:15:00,57.83,57.89,57.62,57.8,22078.0,57.83,57.89,57.62,57.8,22078.0
2025-04-09 15:20:00,57.81,58.1,57.76,58.05,62959.0,57.81,58.1,57.76,58.05,62959.0
2025-04-09 15:25:00,58.06,58.21,57.88,57.93,31600.0,58.06,58.21,57.88,57.93,31600.0
2025-04-09 15:30:00,57.92,58.15,57.85,58.0,44629.0,57.92,58.15,57.85,58.0,44629.0
2025-04-09 15:35:00,57.98,58.01,57.77,57.95,36165.0,57.98,58.01,57.77,57.95,36165.0
2025-04-09 15:40:00,57.94,58.05,57.9,57.99,40894.0,57.94,58.05,57.9,57.99,40894.0
2025-04-09 15:45:00,57.99,58.08,57.82,58.05,47855.0,57.99,58.08,57.82,58.05,47855.0
2025-04-09 15:50:00,58.05,58.42,58.05,58.14,131791.0,58.05,58.42,58.05,58.14,131791.0
2025-04-09 15:55:00,58.15,58.29,58.02,58.08,152496.0,58.15,58.29,58.02,58.08,152496.0
2025-04-10 09:30:00,57.89,57.92,57.63,57.71,29317.0,57.89,57.92,57.63,57.71,29317.0
2025-04-10 09:35:00,57.71,57.93,57.48,57.71,18968.0,57.71,57.93,57.48,57.71,18968.0
2025-04-10 09:40:00,57.69,57.7,57.46,57.6,21974.0,57.69,57.7,57.46,57.6,21974.0
2025-04-10 09:45:00,57.59,57.88,57.59,57.77,17708.0,57.59,57.88,57.59,57.77,17708.0
2025-04-10 09:50:00,57.77,57.84,57.62,57.72,16995.0,57.77,57.84,57.62,57.72,16995.0
2025-04-10 09:55:00,57.75,57.82,57.51,57.58,22041.0,57.75,57.82,57.51,57.58,22041.0
2025-04-10 10:00:00,57.57,57.67,57.31,57.4,29780.0,57.57,57.67,57.31,57.4,29780.0
2025-04-10 10:05:00,57.4,57.53,57.34,57.48,24999.0,57.4,57.53,57.34,57.48,24999.0
2025-04-10 10:10:00,57.47,57.47,57.2,57.4,24676.0,57.47,57.47,57.2,57.4,24676.0
2025-04-10 10:15:00,57.46,57.56,57.33,57.36,23948.0,57.46,57.56,57.33,57.36,23948.0
2025-04-10 10:20:00,57.38,57.61,57.3,57.58,22230.0,57.38,57.61,57.3,57.58,22230.0
2025-04-10 10:25:00,57.6,57.6,57.33,57.33,19183.0,57.6,57.6,57.33,57.33,19183.0
2025-04-10 10:30:00,57.38,57.58,57.36,57.58,8402.0,57.38,57.58,57.36,57.58,8402.0
2025-04-10 10:35:00,57.56,57.64,57.47,57.54,9193.0,57.56,57.64,57.47,57.54,9193.0
2025-04-10 10:40:00,57.52,57.59,57.41,57.48,20976.0,57.52,57.59,57.41,57.48,20976.0
2025-04-10 10:45:00,57.46,57.51,57.35,57.42,8762.0,57.46,57.51,57.35,57.42,8762.0
2025-04-10 10:50:00,57.41,57.46,57.27,57.35,12297.0,57.41,57.46,57.27,57.35,12297.0
2025-04-10 10:55:00,57.38,57.4,57.07,57.22,26041.0,57.38,57.4,57.07,57.22,26041.0
2025-04-10 11:00:00,57.18,57.23,57.15,57.18,8429.0,57.18,57.23,57.15,57.18,8429.0
2025-04-10 11:05:00,57.15,57.35,57.15,57.35,11001.0,57.15,57.35,57.15,57.35,11001.0
2025-04-10 11:10:00,57.34,57.34,57.13,57.13,9847.0,57.34,57.34,57.13,57.13,9847.0
2025-04-10 11:15:00,57.14,57.15,56.92,56.92,10512.0,57.14,57.15,56.92,56.92,10512.0
2025-04-10 11:20:00,56.91,56.92,56.76,56.84,9809.0,56.91,56.92,56.76,56.84,9809.0
2025-04-10 11:25:00,56.81,56.86,56.67,56.68,28734.0,56.81,56.86,56.67,56.68,28734.0
2025-04-10 11:30:00,56.68,56.72,56.49,56.69,27036.0,56.68,56.72,56.49,56.69,27036.0
2025-04-10 11:35:00,56.68,56.68,56.51,56.54,10723.0,56.68,56.68,56.51,56.54,10723.0
2025-04-10 11:40:00,56.54,56.63,56.43,56.46,11861.0,56.54,56.63,56.43,56.46,11861.0
2025-04-10 11:45:00,56.43,56.56,56.41,56.48,12683.0,56.43,56.56,56.41,56.48,12683.0
2025-04-10 11:50:00,56.49,56.51,56.34,56.5,15238.0,56.49,56.51,56.34,56.5,15238.0
2025-04-10 11:55:00,56.49,56.51,56.18,56.2,23577.0,56.49,56.51,56.18,56.2,23577.0
2025-04-10 12:00:00,56.2,56.32,55.94,55.94,17074.0,56.2,56.32,55.94,55.94,17074.0
2025-04-10 12:05:00,55.9,56.03,55.82,55.95,14946.0,55.9,56.03,55.82,55.95,14946.0
2025-04-10 12:10:00,55.92,55.96,55.67,55.7,11640.0,55.92,55.96,55.67,55.7,11640.0
2025-04-10 12:15:00,55.7,55.7,55.49,55.55,13122.0,55.7,55.7,55.49,55.55,13122.0
2025-04-10 12:20:00,55.55,55.55,55.14,55.41,20617.0,55.55,55.55,55.14,55.41,20617.0
2025-04-10 12:25:00,55.39,55.39,55.01,55.18,31850.0,55.39,55.39,55.01,55.18,31850.0
2025-04-10 12:30:00,55.15,55.59,55.14,55.57,33494.0,55.15,55.59,55.14,55.57,33494.0
2025-04-10 12:35:00,55.58,55.66,55.45,55.62,18215.0,55.58,55.66,55.45,55.62,18215.0
2025-04-10 12:40:00,55.63,55.7,55.5,55.66,23713.0,55.63,55.7,55.5,55.66,23713.0
2025-04-10 12:45:00,55.68,55.87,55.44,55.8,19531.0,55.68,55.87,55.44,55.8,19531.0
2025-04-10 12:50:00,55.8,55.91,55.64,55.72,31033.0,55.8,55.91,55.64,55.72,31033.0
2025-04-10 12:55:00,55.73,55.89,55.68,55.83,19269.0,55.73,55.89,55.68,55.83,19269.0
2025-04-10 13:00:00,55.8,56.4,55.8,56.14,50980.0,55.8,56.4,55.8,56.14,50980.0
2025-04-10 13:05:00,56.06,56.06,55.72,55.82,28619.0,56.06,56.06,55.72,55.82,28619.0
2025-04-10 13:10:00,55.79,55.82,55.49,55.61,33762.0,55.79,55.82,55.49,55.61,33762.0
2025-04-10 13:15:00,55.58,55.69,55.49,55.61,26257.0,55.58,55.69,55.49,55.61,26257.0
2025-04-10 13:20:00,55.62,55.68,55.36,55.63,22456.0,55.62,55.68,55.36,55.63,22456.0
2025-04-10 13:25:00,55.61,55.96,55.59,55.96,19146.0,55.61,55.96,55.59,55.96,19146.0
2025-04-10 13:30:00,55.92,56.08,55.88,55.96,12743.0,55.92,56.08,55.88,55.96,12743.0
2025-04-10 13:35:00,55.95,56.2,55.92,55.94,19921.0,55.95,56.2,55.92,55.94,19921.0
2025-04-10 13:40:00,55.95,56.34,55.9,56.24,16150.0,55.95,56.34,55.9,56.24,16150.0
2025-04-10 13:45:00,56.23,56.44,56.19,56.24,18785.0,56.23,56.44,56.19,56.24,18785.0
2025-04-10 13:50:00,56.24,56.38,56.01,56.28,17963.0,56.24,56.38,56.01,56.28,17963.0
2025-04-10 13:55:00,56.32,56.43,56.28,56.32,14103.0,56.32,56.43,56.28,56.32,14103.0
2025-04-10 14:00:00,56.32,56.69,56.28,56.63,21006.0,56.32,56.69,56.28,56.63,21006.0
2025-04-10 14:05:00,56.64,56.72,56.27,56.32,19548.0,56.64,56.72,56.27,56.32,19548.0
2025-04-10 14:10:00,56.34,56.37,56.06,56.1,21095.0,56.34,56.37,56.06,56.1,21095.0
2025-04-10 14:15:00,56.07,56.36,56.06,56.28,19179.0,56.07,56.36,56.06,56.28,19179.0
2025-04-10 14:20:00,56.31,56.77,56.3,56.64,21259.0,56.31,56.77,56.3,56.64,21259.0
2025-04-10 14:25:00,56.62,56.85,56.59,56.85,24429.0,56.62,56.85,56.59,56.85,24429.0
2025-04-10 14:30:00,56.81,56.95,56.73,56.73,20426.0,56.81,56.95,56.73,56.73,20426.0
2025-04-10 14:35:00,56.72,56.82,56.62,56.81,11505.0,56.72,56.82,56.62,56.81,11505.0
2025-04-10 14:40:00,56.8,57.05,56.72,57.04,14934.0,56.8,57.05,56.72,57.04,14934.0
2025-04-10 14:45:00,57.05,57.05,56.58,56.67,20995.0,57.05,57.05,56.58,56.67,20995.0
2025-04-10 14:50:00,56.69,56.83,56.47,56.47,12149.0,56.69,56.83,56.47,56.47,12149.0
2025-04-10 14:55:00,56.46,56.73,56.35,56.66,14226.0,56.46,56.73,56.35,56.66,14226.0
2025-04-10 15:00:00,56.63,56.96,56.54,56.92,15514.0,56.63,56.96,56.54,56.92,15514.0
2025-04-10 15:05:00,56.91,56.94,56.45,56.45,19862.0,56.91,56.94,56.45,56.45,19862.0
2025-04-10 15:10:00,56.49,56.53,56.35,56.48,15721.0,56.49,56.53,56.35,56.48,15721.0
2025-04-10 15:15:00,56.45,56.66,56.34,56.62,17666.0,56.45,56.66,56.34,56.62,17666.0
2025-04-10 15:20:00,56.63,56.8,56.48,56.55,12486.0,56.63,56.8,56.48,56.55,12486.0
2025-04-10 15:25:00,56.53,56.71,56.18,56.2,19341.0,56.53,56.71,56.18,56.2,19341.0
2025-04-10 15:30:00,56.19,56.47,56.18,56.3,25467.0,56.19,56.47,56.18,56.3,25467.0
2025-04-10 15:35:00,56.28,56.35,56.08,56.11,26278.0,56.28,56.35,56.08,56.11,26278.0
2025-04-10 15:40:00,56.12,56.18,55.8,55.83,27475.0,56.12,56.18,55.8,55.83,27475.0
2025-04-10 15:45:00,55.84,56.15,55.81,56.02,46193.0,55.84,56.15,55.81,56.02,46193.0
2025-04-10 15:50:00,55.97,56.68,55.96,56.61,61871.0,55.97,56.68,55.96,56.61,61871.0
2025-04-10 15:55:00,56.54,56.79,56.38,56.58,102291.0,56.54,56.79,56.38,56.58,102291.0
2025-04-11 09:30:00,56.67,56.8,56.41,56.59,24313.0,56.67,56.8,56.41,56.59,24313.0
2025-04-11 09:35:00,56.6,56.67,56.31,56.56,25803.0,56.6,56.67,56.31,56.56,25803.0
2025-04-11 09:40:00,56.57,56.87,56.41,56.81,27868.0,56.57,56.87,56.41,56.81,27868.0
2025-04-11 09:45:00,56.81,57.13,56.78,57.05,17542.0,56.81,57.13,56.78,57.05,17542.0
2025-04-11 09:50:00,57.03,57.23,56.96,57.15,17214.0,57.03,57.23,56.96,57.15,17214.0
2025-04-11 09:55:00,57.11,57.29,57.02,57.03,12884.0,57.11,57.29,57.02,57.03,12884.0
2025-04-11 10:00:00,57.03,57.03,56.8,56.95,33829.0,57.03,57.03,56.8,56.95,33829.0
2025-04-11 10:05:00,56.96,57.35,56.95,57.3,20901.0,56.96,57.35,56.95,57.3,20901.0
2025-04-11 10:10:00,57.33,57.37,56.95,57.13,15510.0,57.33,57.37,56.95,57.13,15510.0
2025-04-11 10:15:00,57.19,57.31,56.83,56.83,9026.0,57.19,57.31,56.83,56.83,9026.0
2025-04-11 10:20:00,56.83,56.89,56.59,56.76,21305.0,56.83,56.89,56.59,56.76,21305.0
2025-04-11 10:25:00,56.74,56.81,56.6,56.62,10461.0,56.74,56.81,56.6,56.62,10461.0
2025-04-11 10:30:00,56.63,56.97,56.56,56.92,27319.0,56.63,56.97,56.56,56.92,27319.0
2025-04-11 10:35:00,56.91,56.97,56.8,56.9,17583.0,56.91,56.97,56.8,56.9,17583.0
2025-04-11 10:40:00,56.87,56.97,56.75,56.95,23868.0,56.87,56.97,56.75,56.95,23868.0
2025-04-11 10:45:00,56.98,57.1,56.96,57.01,16643.0,56.98,57.1,56.96,57.01,16643.0
2025-04-11 10:50:00,57.01,57.01,56.77,56.81,14134.0,57.01,57.01,56.77,56.81,14134.0
2025-04-11 10:55:00,56.81,56.81,56.55,56.55,14958.0,56.81,56.81,56.55,56.55,14958.0
2025-04-11 11:00:00,56.53,57.03,56.53,56.58,20612.0,56.53,57.03,56.53,56.58,20612.0
2025-04-11 11:05:00,56.56,56.58,56.45,56.51,12668.0,56.56,56.58,56.45,56.51,12668.0
2025-04-11 11:10:00,56.49,56.58,56.42,56.45,14379.0,56.49,56.58,56.42,56.45,14379.0
2025-04-11 11:15:00,56.44,56.5,56.34,56.4,11809.0,56.44,56.5,56.34,56.4,11809.0
2025-04-11 11:20:00,56.39,56.49,56.3,56.37,10850.0,56.39,56.49,56.3,56.37,10850.0
2025-04-11 11:25:00,56.34,56.56,56.33,56.51,8883.0,56.34,56.56,56.33,56.51,8883.0
2025-04-11 11:30:00,56.53,56.69,56.5,56.68,10196.0,56.53,56.69,56.5,56.68,10196.0
2025-04-11 11:35:00,56.69,57.06,56.66,57.03,12946.0,56.69,57.06,56.66,57.03,12946.0
2025-04-11 11:40:00,57.05,57.05,56.84,56.9,15407.0,57.05,57.05,56.84,56.9,15407.0
2025-04-11 11:45:00,56.89,57.0,56.86,56.92,11349.0,56.89,57.0,56.86,56.92,11349.0
2025-04-11 11:50:00,56.92,57.02,56.88,57.0,10236.0,56.92,57.02,56.88,57.0,10236.0
2025-04-11 11:55:00,57.0,57.07,56.98,57.07,10924.0,57.0,57.07,56.98,57.07,10924.0
2025-04-11 12:00:00,57.06,57.08,56.97,57.05,12436.0,57.06,57.08,56.97,57.05,12436.0
2025-04-11 12:05:00,57.09,57.22,57.03,57.05,6300.0,57.09,57.22,57.03,57.05,6300.0
2025-04-11 12:10:00,57.07,57.17,57.06,57.11,7571.0,57.07,57.17,57.06,57.11,7571.0
2025-04-11 12:15:00,57.14,57.19,57.13,57.18,4211.0,57.14,57.19,57.13,57.18,4211.0
2025-04-11 12:20:00,57.2,57.2,56.92,56.92,9165.0,57.2,57.2,56.92,56.92,9165.0
2025-04-11 12:25:00,56.92,56.98,56.83,56.97,14543.0,56.92,56.98,56.83,56.97,14543.0
2025-04-11 12:30:00,57.0,57.25,56.96,57.18,13974.0,57.0,57.25,56.96,57.18,13974.0
2025-04-11 12:35:00,57.19,57.35,57.19,57.3,15448.0,57.19,57.35,57.19,57.3,15448.0
2025-04-11 12:40:00,57.3,57.34,57.27,57.31,14372.0,57.3,57.34,57.27,57.31,14372.0
2025-04-11 12:45:00,57.32,57.42,57.19,57.39,9405.0,57.32,57.42,57.19,57.39,9405.0
2025-04-11 12:50:00,57.37,57.38,57.2,57.26,9318.0,57.37,57.38,57.2,57.26,9318.0
2025-04-11 12:55:00,57.26,57.35,57.23,57.27,4492.0,57.26,57.35,57.23,57.27,4492.0
2025-04-11 13:00:00,57.29,57.39,57.18,57.36,15117.0,57.29,57.39,57.18,57.36,15117.0
2025-04-11 13:05:00,57.34,57.42,57.22,57.28,13509.0,57.34,57.42,57.22,57.28,13509.0
2025-04-11 13:10:00,57.28,57.29,57.19,57.23,8149.0,57.28,57.29,57.19,57.23,8149.0
2025-04-11 13:15:00,57.22,57.25,57.07,57.13,6763.0,57.22,57.25,57.07,57.13,6763.0
2025-04-11 13:20:00,57.12,57.27,57.12,57.15,6197.0,57.12,57.27,57.12,57.15,6197.0
2025-04-11 13:25:00,57.14,57.16,57.04,57.05,7735.0,57.14,57.16,57.04,57.05,7735.0
2025-04-11 13:30:00,57.09,57.1,56.98,57.03,13625.0,57.09,57.1,56.98,57.03,13625.0
2025-04-11 13:35:00,57.06,57.29,56.97,57.27,9520.0,57.06,57.29,56.97,57.27,9520.0
2025-04-11 13:40:00,57.27,57.72,57.26,57.63,23224.0,57.27,57.72,57.26,57.63,23224.0
2025-04-11 13:45:00,57.62,57.62,57.42,57.53,11995.0,57.62,57.62,57.42,57.53,11995.0
2025-04-11 13:50:00,57.55,57.73,57.53,57.72,11339.0,57.55,57.73,57.53,57.72,11339.0
2025-04-11 13:55:00,57.71,57.75,57.61,57.7,28529.0,57.71,57.75,57.61,57.7,28529.0
2025-04-11 14:00:00,57.71,57.78,57.6,57.78,12192.0,57.71,57.78,57.6,57.78,12192.0
2025-04-11 14:05:00,57.79,57.79,57.6,57.62,12431.0,57.79,57.79,57.6,57.62,12431.0
2025-04-11 14:10:00,57.59,57.67,57.51,57.56,6253.0,57.59,57.67,57.51,57.56,6253.0
2025-04-11 14:15:00,57.58,57.64,57.39,57.44,5763.0,57.58,57.64,57.39,57.44,5763.0
2025-04-11 14:20:00,57.44,57.55,57.36,57.46,4346.0,57.44,57.55,57.36,57.46,4346.0
2025-04-11 14:25:00,57.48,57.5,57.35,57.49,5733.0,57.48,57.5,57.35,57.49,5733.0
2025-04-11 14:30:00,57.49,57.51,57.41,57.41,5656.0,57.49,57.51,57.41,57.41,5656.0
2025-04-11 14:35:00,57.42,57.59,57.38,57.48,7208.0,57.42,57.59,57.38,57.48,7208.0
2025-04-11 14:40:00,57.5,57.6,57.5,57.53,5235.0,57.5,57.6,57.5,57.53,5235.0
2025-04-11 14:45:00,57.53,57.58,57.51,57.54,6727.0,57.53,57.58,57.51,57.54,6727.0
2025-04-11 14:50:00,57.54,57.55,57.31,57.51,11643.0,57.54,57.55,57.31,57.51,11643.0
2025-04-11 14:55:00,57.5,57.51,57.35,57.36,9103.0,57.5,57.51,57.35,57.36,9103.0
2025-04-11 15:00:00,57.38,57.56,57.38,57.53,10395.0,57.38,57.56,57.38,57.53,10395.0
2025-04-11 15:05:00,57.53,57.59,57.47,57.58,11258.0,57.53,57.59,57.47,57.58,11258.0
2025-04-11 15:10:00,57.58,57.64,57.55,57.62,15430.0,57.58,57.64,57.55,57.62,15430.0
2025-04-11 15:15:00,57.62,57.62,57.46,57.58,13902.0,57.62,57.62,57.46,57.58,13902.0
2025-04-11 15:20:00,57.58,57.63,57.54,57.59,7863.0,57.58,57.63,57.54,57.59,7863.0
2025-04-11 15:25:00,57.59,57.62,57.47,57.53,6240.0,57.59,57.62,57.47,57.53,6240.0
2025-04-11 15:30:00,57.52,57.59,57.48,57.58,6962.0,57.52,57.59,57.48,57.58,6962.0
2025-04-11 15:35:00,57.57,57.57,57.43,57.5,6977.0,57.57,57.57,57.43,57.5,6977.0
2025-04-11 15:40:00,57.53,57.58,57.47,57.52,15771.0,57.53,57.58,57.47,57.52,15771.0
2025-04-11 15:45:00,57.53,57.54,57.45,57.48,24416.0,57.53,57.54,57.45,57.48,24416.0
2025-04-11 15:50:00,57.48,57.52,57.38,57.39,56352.0,57.48,57.52,57.38,57.39,56352.0
2025-04-11 15:55:00,57.38,57.44,57.28,57.32,86994.0,57.38,57.44,57.28,57.32,86994.0
2025-04-14 09:30:00,57.9,58.18,57.9,57.95,13409.0,57.9,58.18,57.9,57.95,13409.0
2025-04-14 09:35:00,57.97,58.04,57.85,57.86,10259.0,57.97,58.04,57.85,57.86,10259.0
2025-04-14 09:40:00,57.88,57.94,57.82,57.91,14370.0,57.88,57.94,57.82,57.91,14370.0
2025-04-14 09:45:00,57.93,57.98,57.77,57.96,13301.0,57.93,57.98,57.77,57.96,13301.0
2025-04-14 09:50:00,57.99,58.03,57.89,57.98,6933.0,57.99,58.03,57.89,57.98,6933.0
2025-04-14 09:55:00,57.99,58.0,57.8,57.81,8668.0,57.99,58.0,57.8,57.81,8668.0
2025-04-14 10:00:00,57.85,58.14,57.84,58.06,24361.0,57.85,58.14,57.84,58.06,24361.0
2025-04-14 10:05:00,58.05,58.12,57.97,57.99,8658.0,58.05,58.12,57.97,57.99,8658.0
2025-04-14 10:10:00,57.97,57.97,57.83,57.92,7715.0,57.97,57.97,57.83,57.92,7715.0
2025-04-14 10:15:00,57.9,57.9,57.73,57.8,5115.0,57.9,57.9,57.73,57.8,5115.0
2025-04-14 10:20:00,57.81,57.88,57.73,57.83,3404.0,57.81,57.88,57.73,57.83,3404.0
2025-04-14 10:25:00,57.84,57.98,57.82,57.94,3740.0,57.84,57.98,57.82,57.94,3740.0
2025-04-14 10:30:00,57.95,57.96,57.85,57.94,11842.0,57.95,57.96,57.85,57.94,11842.0
2025-04-14 10:35:00,57.91,57.94,57.89,57.92,6701.0,57.91,57.94,57.89,57.92,6701.0
2025-04-14 10:40:00,57.95,57.96,57.9,57.9,8623.0,57.95,57.96,57.9,57.9,8623.0
2025-04-14 10:45:00,57.89,58.0,57.89,57.98,13083.0,57.89,58.0,57.89,57.98,13083.0
2025-04-14 10:50:00,57.98,58.04,57.97,58.03,11984.0,57.98,58.04,57.97,58.03,11984.0
2025-04-14 10:55:00,57.99,57.99,57.87,57.92,10839.0,57.99,57.99,57.87,57.92,10839.0
2025-04-14 11:00:00,57.93,58.01,57.82,57.84,9040.0,57.93,58.01,57.82,57.84,9040.0
2025-04-14 11:05:00,57.8,57.85,57.75,57.8,8281.0,57.8,57.85,57.75,57.8,8281.0
2025-04-14 11:10:00,57.79,57.85,57.75,57.75,4123.0,57.79,57.85,57.75,57.75,4123.0
2025-04-14 11:15:00,57.75,57.78,57.66,57.74,3473.0,57.75,57.78,57.66,57.74,3473.0
2025-04-14 11:20:00,57.74,57.79,57.66,57.66,3640.0,57.74,57.79,57.66,57.66,3640.0
2025-04-14 11:25:00,57.65,57.65,57.48,57.49,6515.0,57.65,57.65,57.48,57.49,6515.0
2025-04-14 11:30:00,57.49,57.62,57.45,57.61,6445.0,57.49,57.62,57.45,57.61,6445.0
2025-04-14 11:35:00,57.62,57.63,57.45,57.45,4163.0,57.62,57.63,57.45,57.45,4163.0
2025-04-14 11:40:00,57.43,57.55,57.4,57.53,5733.0,57.43,57.55,57.4,57.53,5733.0
2025-04-14 11:45:00,57.52,57.52,57.3,57.31,3405.0,57.52,57.52,57.3,57.31,3405.0
2025-04-14 11:50:00,57.3,57.32,57.22,57.31,6420.0,57.3,57.32,57.22,57.31,6420.0
2025-04-14 11:55:00,57.3,57.42,57.3,57.3,3607.0,57.3,57.42,57.3,57.3,3607.0
2025-04-14 12:00:00,57.24,57.38,57.24,57.37,7267.0,57.24,57.38,57.24,57.37,7267.0
2025-04-14 12:05:00,57.38,57.38,57.26,57.26,4539.0,57.38,57.38,57.26,57.26,4539.0
2025-04-14 12:10:00,57.27,57.32,57.1,57.27,15313.0,57.27,57.32,57.1,57.27,15313.0
2025-04-14 12:15:00,57.28,57.5,57.28,57.45,13091.0,57.28,57.5,57.28,57.45,13091.0
2025-04-14 12:20:00,57.44,57.48,57.33,57.4,8740.0,57.44,57.48,57.33,57.4,8740.0
2025-04-14 12:25:00,57.37,57.37,57.24,57.32,8076.0,57.37,57.37,57.24,57.32,8076.0
2025-04-14 12:30:00,57.31,57.47,57.28,57.46,11156.0,57.31,57.47,57.28,57.46,11156.0
2025-04-14 12:35:00,57.51,57.51,57.42,57.45,3657.0,57.51,57.51,57.42,57.45,3657.0
2025-04-14 12:40:00,57.45,57.46,57.38,57.45,5131.0,57.45,57.46,57.38,57.45,5131.0
2025-04-14 12:45:00,57.45,57.5,57.44,57.44,5351.0,57.45,57.5,57.44,57.44,5351.0
2025-04-14 12:50:00,57.41,57.41,57.26,57.35,5000.0,57.41,57.41,57.26,57.35,5000.0
2025-04-14 12:55:00,57.36,57.36,57.21,57.23,2925.0,57.36,57.36,57.21,57.23,2925.0
2025-04-14 13:00:00,57.21,57.56,57.2,57.42,39928.0,57.21,57.56,57.2,57.42,39928.0
2025-04-14 13:05:00,57.43,57.5,57.33,57.41,5893.0,57.43,57.5,57.33,57.41,5893.0
2025-04-14 13:10:00,57.42,57.45,57.38,57.42,5210.0,57.42,57.45,57.38,57.42,5210.0
2025-04-14 13:15:00,57.41,57.46,57.33,57.46,4328.0,57.41,57.46,57.33,57.46,4328.0
2025-04-14 13:20:00,57.46,57.56,57.44,57.55,3679.0,57.46,57.56,57.44,57.55,3679.0
2025-04-14 13:25:00,57.52,57.57,57.44,57.46,5112.0,57.52,57.57,57.44,57.46,5112.0
2025-04-14 13:30:00,57.46,57.52,57.38,57.47,5293.0,57.46,57.52,57.38,57.47,5293.0
2025-04-14 13:35:00,57.46,57.49,57.42,57.42,4099.0,57.46,57.49,57.42,57.42,4099.0
2025-04-14 13:40:00,57.45,57.52,57.41,57.5,3104.0,57.45,57.52,57.41,57.5,3104.0
2025-04-14 13:45:00,57.41,57.51,57.38,57.49,3993.0,57.41,57.51,57.38,57.49,3993.0
2025-04-14 13:50:00,57.5,57.65,57.5,57.61,5671.0,57.5,57.65,57.5,57.61,5671.0
2025-04-14 13:55:00,57.62,57.64,57.57,57.6,4708.0,57.62,57.64,57.57,57.6,4708.0
2025-04-14 14:00:00,57.59,57.67,57.59,57.66,2666.0,57.59,57.67,57.59,57.66,2666.0
2025-04-14 14:05:00,57.66,57.67,57.63,57.66,10010.0,57.66,57.67,57.63,57.66,10010.0
2025-04-14 14:10:00,57.68,57.68,57.59,57.62,3644.0,57.68,57.68,57.59,57.62,3644.0
2025-04-14 14:15:00,57.59,57.67,57.58,57.65,4804.0,57.59,57.67,57.58,57.65,4804.0
2025-04-14 14:20:00,57.66,57.76,57.66,57.75,4619.0,57.66,57.76,57.66,57.75,4619.0
2025-04-14 14:25:00,57.75,57.78,57.73,57.75,1954.0,57.75,57.78,57.73,57.75,1954.0
2025-04-14 14:30:00,57.72,57.79,57.72,57.78,2778.0,57.72,57.79,57.72,57.78,2778.0
2025-04-14 14:35:00,57.77,57.81,57.76,57.8,3970.0,57.77,57.81,57.76,57.8,3970.0
2025-04-14 14:40:00,57.81,57.84,57.78,57.84,4179.0,57.81,57.84,57.78,57.84,4179.0
2025-04-14 14:45:00,57.84,57.84,57.76,57.77,5789.0,57.84,57.84,57.76,57.77,5789.0
2025-04-14 14:50:00,57.8,57.81,57.76,57.78,4075.0,57.8,57.81,57.76,57.78,4075.0
2025-04-14 14:55:00,57.78,57.8,57.76,57.77,8814.0,57.78,57.8,57.76,57.77,8814.0
2025-04-14 15:00:00,57.77,57.85,57.77,57.83,6749.0,57.77,57.85,57.77,57.83,6749.0
2025-04-14 15:05:00,57.82,57.93,57.82,57.93,7557.0,57.82,57.93,57.82,57.93,7557.0
2025-04-14 15:10:00,57.93,57.95,57.88,57.93,7501.0,57.93,57.95,57.88,57.93,7501.0
2025-04-14 15:15:00,57.92,57.92,57.83,57.84,6935.0,57.92,57.92,57.83,57.84,6935.0
2025-04-14 15:20:00,57.84,57.88,57.81,57.83,4720.0,57.84,57.88,57.81,57.83,4720.0
2025-04-14 15:25:00,57.82,57.83,57.72,57.78,5515.0,57.82,57.83,57.72,57.78,5515.0
2025-04-14 15:30:00,57.79,57.8,57.69,57.77,7207.0,57.79,57.8,57.69,57.77,7207.0
2025-04-14 15:35:00,57.75,57.77,57.72,57.72,4714.0,57.75,57.77,57.72,57.72,4714.0
2025-04-14 15:40:00,57.72,57.8,57.72,57.78,7515.0,57.72,57.8,57.72,57.78,7515.0
2025-04-14 15:45:00,57.78,57.79,57.69,57.72,15650.0,57.78,57.79,57.69,57.72,15650.0
2025-04-14 15:50:00,57.71,57.71,57.51,57.54,59175.0,57.71,57.71,57.51,57.54,59175.0
2025-04-14 15:55:00,57.5,57.51,57.37,57.43,90146.0,57.5,57.51,57.37,57.43,90146.0
2025-04-15 09:30:00,57.79,57.85,57.53,57.69,18174.0,57.79,57.85,57.53,57.69,18174.0
2025-04-15 09:35:00,57.69,57.79,57.58,57.79,10190.0,57.69,57.79,57.58,57.79,10190.0
2025-04-15 09:40:00,57.8,57.84,57.75,57.82,6673.0,57.8,57.84,57.75,57.82,6673.0
2025-04-15 09:45:00,57.87,57.87,57.74,57.78,5849.0,57.87,57.87,57.74,57.78,5849.0
2025-04-15 09:50:00,57.78,57.79,57.66,57.7,5801.0,57.78,57.79,57.66,57.7,5801.0
2025-04-15 09:55:00,57.71,57.75,57.65,57.66,7066.0,57.71,57.75,57.65,57.66,7066.0
2025-04-15 10:00:00,57.66,57.76,57.61,57.74,8972.0,57.66,57.76,57.61,57.74,8972.0
2025-04-15 10:05:00,57.75,57.8,57.67,57.7,6944.0,57.75,57.8,57.67,57.7,6944.0
2025-04-15 10:10:00,57.72,57.83,57.6,57.62,4566.0,57.72,57.83,57.6,57.62,4566.0
2025-04-15 10:15:00,57.62,57.69,57.45,57.45,16017.0,57.62,57.69,57.45,57.45,16017.0
2025-04-15 10:20:00,57.45,57.57,57.36,57.4,8476.0,57.45,57.57,57.36,57.4,8476.0
2025-04-15 10:25:00,57.39,57.47,57.31,57.44,6052.0,57.39,57.47,57.31,57.44,6052.0
2025-04-15 10:30:00,57.45,57.59,57.43,57.57,7529.0,57.45,57.59,57.43,57.57,7529.0
2025-04-15 10:35:00,57.55,57.57,57.47,57.47,7786.0,57.55,57.57,57.47,57.47,7786.0
2025-04-15 10:40:00,57.45,57.65,57.44,57.65,7377.0,57.45,57.65,57.44,57.65,7377.0
2025-04-15 10:45:00,57.66,57.67,57.4,57.57,27138.0,57.66,57.67,57.4,57.57,27138.0
2025-04-15 10:50:00,57.56,57.64,57.48,57.6,4861.0,57.56,57.64,57.48,57.6,4861.0
2025-04-15 10:55:00,57.6,57.69,57.57,57.57,6963.0,57.6,57.69,57.57,57.57,6963.0
2025-04-15 11:00:00,57.58,57.69,57.58,57.68,6330.0,57.58,57.69,57.58,57.68,6330.0
2025-04-15 11:05:00,57.68,57.68,57.58,57.63,6201.0,57.68,57.68,57.58,57.63,6201.0
2025-04-15 11:10:00,57.6,57.66,57.53,57.64,6521.0,57.6,57.66,57.53,57.64,6521.0
2025-04-15 11:15:00,57.63,57.69,57.58,57.66,8652.0,57.63,57.69,57.58,57.66,8652.0
2025-04-15 11:20:00,57.67,57.7,57.65,57.66,3505.0,57.67,57.7,57.65,57.66,3505.0
2025-04-15 11:25:00,57.64,57.64,57.44,57.44,5437.0,57.64,57.64,57.44,57.44,5437.0
2025-04-15 11:30:00,57.44,57.58,57.42,57.5,6313.0,57.44,57.58,57.42,57.5,6313.0
2025-04-15 11:35:00,57.49,57.52,57.43,57.47,5229.0,57.49,57.52,57.43,57.47,5229.0
2025-04-15 11:40:00,57.47,57.47,57.42,57.45,8538.0,57.47,57.47,57.42,57.45,8538.0
2025-04-15 11:45:00,57.45,57.48,57.37,57.4,7878.0,57.45,57.48,57.37,57.4,7878.0
2025-04-15 11:50:00,57.41,57.53,57.35,57.51,12876.0,57.41,57.53,57.35,57.51,12876.0
2025-04-15 11:55:00,57.5,57.5,57.44,57.49,5461.0,57.5,57.5,57.44,57.49,5461.0
2025-04-15 12:00:00,57.5,57.56,57.5,57.55,6218.0,57.5,57.56,57.5,57.55,6218.0
2025-04-15 12:05:00,57.56,57.56,57.44,57.45,2859.0,57.56,57.56,57.44,57.45,2859.0
2025-04-15 12:10:00,57.46,57.49,57.38,57.39,14027.0,57.46,57.49,57.38,57.39,14027.0
2025-04-15 12:15:00,57.39,57.43,57.37,57.39,6646.0,57.39,57.43,57.37,57.39,6646.0
2025-04-15 12:20:00,57.38,57.46,57.38,57.46,4217.0,57.38,57.46,57.38,57.46,4217.0
2025-04-15 12:25:00,57.47,57.48,57.44,57.44,2600.0,57.47,57.48,57.44,57.44,2600.0
2025-04-15 12:30:00,57.43,57.46,57.4,57.4,3407.0,57.43,57.46,57.4,57.4,3407.0
2025-04-15 12:35:00,57.39,57.4,57.35,57.35,3800.0,57.39,57.4,57.35,57.35,3800.0
2025-04-15 12:40:00,57.35,57.39,57.32,57.38,5708.0,57.35,57.39,57.32,57.38,5708.0
2025-04-15 12:45:00,57.38,57.44,57.38,57.41,4319.0,57.38,57.44,57.38,57.41,4319.0
2025-04-15 12:50:00,57.41,57.41,57.29,57.29,3562.0,57.41,57.41,57.29,57.29,3562.0
2025-04-15 12:55:00,57.29,57.29,57.2,57.29,5058.0,57.29,57.29,57.2,57.29,5058.0
2025-04-15 13:00:00,57.28,57.33,57.25,57.3,7084.0,57.28,57.33,57.25,57.3,7084.0
2025-04-15 13:05:00,57.3,57.33,57.24,57.25,4404.0,57.3,57.33,57.24,57.25,4404.0
2025-04-15 13:10:00,57.26,57.28,57.24,57.26,5236.0,57.26,57.28,57.24,57.26,5236.0
2025-04-15 13:15:00,57.26,57.26,57.16,57.21,4800.0,57.26,57.26,57.16,57.21,4800.0
2025-04-15 13:20:00,57.21,57.21,57.06,57.11,4606.0,57.21,57.21,57.06,57.11,4606.0
2025-04-15 13:25:00,57.15,57.15,57.09,57.13,5426.0,57.15,57.15,57.09,57.13,5426.0
2025-04-15 13:30:00,57.13,57.23,57.13,57.17,3572.0,57.13,57.23,57.13,57.17,3572.0
2025-04-15 13:35:00,57.17,57.23,57.15,57.23,3440.0,57.17,57.23,57.15,57.23,3440.0
2025-04-15 13:40:00,57.25,57.3,57.25,57.28,3151.0,57.25,57.3,57.25,57.28,3151.0
2025-04-15 13:45:00,57.29,57.29,57.24,57.27,5283.0,57.29,57.29,57.24,57.27,5283.0
2025-04-15 13:50:00,57.29,57.29,57.15,57.15,3621.0,57.29,57.29,57.15,57.15,3621.0
2025-04-15 13:55:00,57.15,57.26,57.13,57.23,3971.0,57.15,57.26,57.13,57.23,3971.0
2025-04-15 14:00:00,57.22,57.27,57.18,57.23,6604.0,57.22,57.27,57.18,57.23,6604.0
2025-04-15 14:05:00,57.22,57.24,57.17,57.22,4504.0,57.22,57.24,57.17,57.22,4504.0
2025-04-15 14:10:00,57.25,57.26,57.18,57.2,16442.0,57.25,57.26,57.18,57.2,16442.0
2025-04-15 14:15:00,57.21,57.27,57.18,57.23,11481.0,57.21,57.27,57.18,57.23,11481.0
2025-04-15 14:20:00,57.24,57.29,57.23,57.24,7183.0,57.24,57.29,57.23,57.24,7183.0
2025-04-15 14:25:00,57.24,57.3,57.21,57.22,7071.0,57.24,57.3,57.21,57.22,7071.0
2025-04-15 14:30:00,57.21,57.31,57.21,57.31,6122.0,57.21,57.31,57.21,57.31,6122.0
2025-04-15 14:35:00,57.31,57.34,57.27,57.29,4878.0,57.31,57.34,57.27,57.29,4878.0
2025-04-15 14:40:00,57.28,57.34,57.26,57.34,8571.0,57.28,57.34,57.26,57.34,8571.0
2025-04-15 14:45:00,57.33,57.4,57.31,57.33,4405.0,57.33,57.4,57.31,57.33,4405.0
2025-04-15 14:50:00,57.33,57.33,57.28,57.32,4770.0,57.33,57.33,57.28,57.32,4770.0
2025-04-15 14:55:00,57.31,57.35,57.29,57.33,8864.0,57.31,57.35,57.29,57.33,8864.0
2025-04-15 15:00:00,57.3,57.35,57.28,57.35,7851.0,57.3,57.35,57.28,57.35,7851.0
2025-04-15 15:05:00,57.34,57.34,57.29,57.34,4525.0,57.34,57.34,57.29,57.34,4525.0
2025-04-15 15:10:00,57.35,57.42,57.34,57.39,9878.0,57.35,57.42,57.34,57.39,9878.0
2025-04-15 15:15:00,57.38,57.44,57.37,57.44,6454.0,57.38,57.44,57.37,57.44,6454.0
2025-04-15 15:20:00,57.43,57.44,57.36,57.36,6492.0,57.43,57.44,57.36,57.36,6492.0
2025-04-15 15:25:00,57.34,57.34,57.27,57.33,5874.0,57.34,57.34,57.27,57.33,5874.0
2025-04-15 15:30:00,57.32,57.33,57.3,57.32,5184.0,57.32,57.33,57.3,57.32,5184.0
2025-04-15 15:35:00,57.32,57.35,57.29,57.29,6232.0,57.32,57.35,57.29,57.29,6232.0
2025-04-15 15:40:00,57.29,57.31,57.27,57.28,9136.0,57.29,57.31,57.27,57.28,9136.0
2025-04-15 15:45:00,57.28,57.28,57.18,57.21,13273.0,57.28,57.28,57.18,57.21,13273.0
2025-04-15 15:50:00,57.2,57.32,57.15,57.22,36833.0,57.2,57.32,57.15,57.22,36833.0
2025-04-15 15:55:00,57.19,57.2,57.15,57.18,54057.0,57.19,57.2,57.15,57.18,54057.0
2025-04-16 09:30:00,56.65,56.84,56.6,56.61,16095.0,56.65,56.84,56.6,56.61,16095.0
2025-04-16 09:35:00,56.61,56.73,56.58,56.72,9892.0,56.61,56.73,56.58,56.72,9892.0
2025-04-16 09:40:00,56.72,56.84,56.67,56.74,13773.0,56.72,56.84,56.67,56.74,13773.0
2025-04-16 09:45:00,56.72,56.73,56.58,56.58,7800.0,56.72,56.73,56.58,56.58,7800.0
2025-04-16 09:50:00,56.57,56.6,56.4,56.41,10559.0,56.57,56.6,56.4,56.41,10559.0
2025-04-16 09:55:00,56.42,56.53,56.41,56.44,7968.0,56.42,56.53,56.41,56.44,7968.0
2025-04-16 10:00:00,56.43,56.54,56.41,56.53,12318.0,56.43,56.54,56.41,56.53,12318.0
2025-04-16 10:05:00,56.52,56.64,56.52,56.6,7815.0,56.52,56.64,56.52,56.6,7815.0
2025-04-16 10:10:00,56.61,56.65,56.51,56.51,5179.0,56.61,56.65,56.51,56.51,5179.0
2025-04-16 10:15:00,56.52,56.53,56.43,56.53,5400.0,56.52,56.53,56.43,56.53,5400.0
2025-04-16 10:20:00,56.52,56.6,56.5,56.59,5107.0,56.52,56.6,56.5,56.59,5107.0
2025-04-16 10:25:00,56.62,56.73,56.62,56.68,6639.0,56.62,56.73,56.62,56.68,6639.0
2025-04-16 10:30:00,56.65,56.7,56.61,56.69,7957.0,56.65,56.7,56.61,56.69,7957.0
2025-04-16 10:35:00,56.69,56.7,56.62,56.69,5435.0,56.69,56.7,56.62,56.69,5435.0
2025-04-16 10:40:00,56.69,56.81,56.69,56.77,10762.0,56.69,56.81,56.69,56.77,10762.0
2025-04-16 10:45:00,56.77,56.8,56.73,56.73,7669.0,56.77,56.8,56.73,56.73,7669.0
2025-04-16 10:50:00,56.74,56.76,56.7,56.75,9809.0,56.74,56.76,56.7,56.75,9809.0
2025-04-16 10:55:00,56.73,56.84,56.7,56.84,4200.0,56.73,56.84,56.7,56.84,4200.0
2025-04-16 11:00:00,56.88,56.89,56.84,56.87,7925.0,56.88,56.89,56.84,56.87,7925.0
2025-04-16 11:05:00,56.87,56.9,56.82,56.89,5384.0,56.87,56.9,56.82,56.89,5384.0
2025-04-16 11:10:00,56.91,56.91,56.84,56.84,9458.0,56.91,56.91,56.84,56.84,9458.0
2025-04-16 11:15:00,56.85,56.86,56.75,56.83,7964.0,56.85,56.86,56.75,56.83,7964.0
2025-04-16 11:20:00,56.84,57.01,56.82,56.99,12722.0,56.84,57.01,56.82,56.99,12722.0
2025-04-16 11:25:00,56.99,57.06,56.99,57.06,4902.0,56.99,57.06,56.99,57.06,4902.0
2025-04-16 11:30:00,57.06,57.06,56.93,56.95,5451.0,57.06,57.06,56.93,56.95,5451.0
2025-04-16 11:35:00,56.95,56.97,56.92,56.95,6515.0,56.95,56.97,56.92,56.95,6515.0
2025-04-16 11:40:00,56.94,56.94,56.84,56.84,4069.0,56.94,56.94,56.84,56.84,4069.0
2025-04-16 11:45:00,56.84,56.84,56.76,56.8,3020.0,56.84,56.84,56.76,56.8,3020.0
2025-04-16 11:50:00,56.81,56.83,56.77,56.77,3145.0,56.81,56.83,56.77,56.77,3145.0
2025-04-16 11:55:00,56.76,56.78,56.7,56.73,5500.0,56.76,56.78,56.7,56.73,5500.0
2025-04-16 12:00:00,56.73,56.73,56.66,56.72,2776.0,56.73,56.73,56.66,56.72,2776.0
2025-04-16 12:05:00,56.7,56.71,56.63,56.7,7418.0,56.7,56.71,56.63,56.7,7418.0
2025-04-16 12:10:00,56.7,56.77,56.7,56.72,5083.0,56.7,56.77,56.7,56.72,5083.0
2025-04-16 12:15:00,56.73,56.77,56.73,56.75,2020.0,56.73,56.77,56.73,56.75,2020.0
2025-04-16 12:20:00,56.74,56.74,56.7,56.74,3448.0,56.74,56.74,56.7,56.74,3448.0
2025-04-16 12:25:00,56.74,56.78,56.74,56.77,3276.0,56.74,56.78,56.74,56.77,3276.0
2025-04-16 12:30:00,56.75,56.8,56.75,56.79,3439.0,56.75,56.8,56.75,56.79,3439.0
2025-04-16 12:35:00,56.79,56.79,56.66,56.66,4100.0,56.79,56.79,56.66,56.66,4100.0
2025-04-16 12:40:00,56.63,56.71,56.61,56.67,8771.0,56.63,56.71,56.61,56.67,8771.0
2025-04-16 12:45:00,56.67,56.67,56.6,56.61,2949.0,56.67,56.67,56.6,56.61,2949.0
2025-04-16 12:50:00,56.6,56.62,56.56,56.58,8032.0,56.6,56.62,56.56,56.58,8032.0
2025-04-16 12:55:00,56.57,56.57,56.52,56.53,3797.0,56.57,56.57,56.52,56.53,3797.0
2025-04-16 13:00:00,56.53,56.54,56.47,56.47,6338.0,56.53,56.54,56.47,56.47,6338.0
2025-04-16 13:05:00,56.48,56.56,56.47,56.5,6320.0,56.48,56.56,56.47,56.5,6320.0
2025-04-16 13:10:00,56.49,56.54,56.47,56.53,8840.0,56.49,56.54,56.47,56.53,8840.0
2025-04-16 13:15:00,56.55,56.67,56.55,56.65,7351.0,56.55,56.67,56.55,56.65,7351.0
2025-04-16 13:20:00,56.65,56.71,56.62,56.63,7652.0,56.65,56.71,56.62,56.63,7652.0
2025-04-16 13:25:00,56.63,56.73,56.61,56.73,5978.0,56.63,56.73,56.61,56.73,5978.0
2025-04-16 13:30:00,56.73,56.73,56.31,56.35,16767.0,56.73,56.73,56.31,56.35,16767.0
2025-04-16 13:35:00,56.37,56.42,56.32,56.33,5868.0,56.37,56.42,56.32,56.33,5868.0
2025-04-16 13:40:00,56.33,56.33,56.21,56.29,5966.0,56.33,56.33,56.21,56.29,5966.0
2025-04-16 13:45:00,56.29,56.29,56.14,56.16,8773.0,56.29,56.29,56.14,56.16,8773.0
2025-04-16 13:50:00,56.14,56.25,56.1,56.14,13002.0,56.14,56.25,56.1,56.14,13002.0
2025-04-16 13:55:00,56.16,56.16,55.95,55.95,14736.0,56.16,56.16,55.95,55.95,14736.0
2025-04-16 14:00:00,55.97,56.12,55.97,56.09,10860.0,55.97,56.12,55.97,56.09,10860.0
2025-04-16 14:05:00,56.1,56.14,56.0,56.11,7205.0,56.1,56.14,56.0,56.11,7205.0
2025-04-16 14:10:00,56.12,56.16,56.06,56.11,7241.0,56.12,56.16,56.06,56.11,7241.0
2025-04-16 14:15:00,56.14,56.14,56.02,56.03,4388.0,56.14,56.14,56.02,56.03,4388.0
2025-04-16 14:20:00,56.03,56.12,56.0,56.12,6866.0,56.03,56.12,56.0,56.12,6866.0
2025-04-16 14:25:00,56.11,56.16,56.06,56.09,5350.0,56.11,56.16,56.06,56.09,5350.0
2025-04-16 14:30:00,56.06,56.08,56.03,56.03,3663.0,56.06,56.08,56.03,56.03,3663.0
2025-04-16 14:35:00,56.02,56.02,55.88,55.88,5251.0,56.02,56.02,55.88,55.88,5251.0
2025-04-16 14:40:00,55.9,55.91,55.82,55.83,10191.0,55.9,55.91,55.82,55.83,10191.0
2025-04-16 14:45:00,55.85,55.89,55.83,55.86,8445.0,55.85,55.89,55.83,55.86,8445.0
2025-04-16 14:50:00,55.87,55.87,55.79,55.8,4737.0,55.87,55.87,55.79,55.8,4737.0
2025-04-16 14:55:00,55.8,55.86,55.75,55.75,4118.0,55.8,55.86,55.75,55.75,4118.0
2025-04-16 15:00:00,55.75,55.79,55.67,55.69,5835.0,55.75,55.79,55.67,55.69,5835.0
2025-04-16 15:05:00,55.69,55.73,55.61,55.61,4994.0,55.69,55.73,55.61,55.61,4994.0
2025-04-16 15:10:00,55.61,55.73,55.53,55.67,11983.0,55.61,55.73,55.53,55.67,11983.0
2025-04-16 15:15:00,55.66,55.69,55.6,55.6,8854.0,55.66,55.69,55.6,55.6,8854.0
2025-04-16 15:20:00,55.56,55.58,55.49,55.51,12879.0,55.56,55.58,55.49,55.51,12879.0
2025-04-16 15:25:00,55.5,55.5,55.43,55.44,9021.0,55.5,55.5,55.43,55.44,9021.0
2025-04-16 15:30:00,55.46,55.54,55.46,55.5,12258.0,55.46,55.54,55.46,55.5,12258.0
2025-04-16 15:35:00,55.49,55.51,55.43,55.51,11607.0,55.49,55.51,55.43,55.51,11607.0
2025-04-16 15:40:00,55.53,55.57,55.49,55.52,12932.0,55.53,55.57,55.49,55.52,12932.0
2025-04-16 15:45:00,55.51,55.56,55.44,55.52,10039.0,55.51,55.56,55.44,55.52,10039.0
2025-04-16 15:50:00,55.53,55.9,55.53,55.86,23886.0,55.53,55.9,55.53,55.86,23886.0
2025-04-16 15:55:00,55.85,55.85,55.6,55.74,89656.0,55.85,55.85,55.6,55.74,89656.0
2025-04-17 09:30:00,56.2,56.31,55.97,56.02,18942.0,56.2,56.31,55.97,56.02,18942.0
2025-04-17 09:35:00,56.05,56.16,55.95,56.05,13048.0,56.05,56.16,55.95,56.05,13048.0
2025-04-17 09:40:00,56.04,56.23,56.01,56.14,9397.0,56.04,56.23,56.01,56.14,9397.0
2025-04-17 09:45:00,56.14,56.14,56.0,56.11,5531.0,56.14,56.14,56.0,56.11,5531.0
2025-04-17 09:50:00,56.09,56.28,56.09,56.21,10778.0,56.09,56.28,56.09,56.21,10778.0
2025-04-17 09:55:00,56.22,56.22,56.1,56.18,2700.0,56.22,56.22,56.1,56.18,2700.0
2025-04-17 10:00:00,56.2,56.27,56.12,56.26,5397.0,56.2,56.27,56.12,56.26,5397.0
2025-04-17 10:05:00,56.27,56.29,56.13,56.15,16292.0,56.27,56.29,56.13,56.15,16292.0
2025-04-17 10:10:00,56.17,56.23,56.09,56.09,6519.0,56.17,56.23,56.09,56.09,6519.0
2025-04-17 10:15:00,56.09,56.09,55.98,56.03,6040.0,56.09,56.09,55.98,56.03,6040.0
2025-04-17 10:20:00,56.02,56.1,55.97,56.0,5920.0,56.02,56.1,55.97,56.0,5920.0
2025-04-17 10:25:00,56.01,56.06,55.91,55.94,6562.0,56.01,56.06,55.91,55.94,6562.0
2025-04-17 10:30:00,55.96,55.96,55.85,55.85,7815.0,55.96,55.96,55.85,55.85,7815.0
2025-04-17 10:35:00,55.82,55.82,55.71,55.74,8438.0,55.82,55.82,55.71,55.74,8438.0
2025-04-17 10:40:00,55.73,55.85,55.73,55.84,7541.0,55.73,55.85,55.73,55.84,7541.0
2025-04-17 10:45:00,55.84,55.88,55.82,55.88,4768.0,55.84,55.88,55.82,55.88,4768.0
2025-04-17 10:50:00,55.87,55.89,55.84,55.88,2600.0,55.87,55.89,55.84,55.88,2600.0
2025-04-17 10:55:00,55.88,55.92,55.87,55.87,3213.0,55.88,55.92,55.87,55.87,3213.0
2025-04-17 11:00:00,55.87,55.93,55.85,55.91,6880.0,55.87,55.93,55.85,55.91,6880.0
2025-04-17 11:05:00,55.91,56.15,55.91,56.09,13753.0,55.91,56.15,55.91,56.09,13753.0
2025-04-17 11:10:00,56.06,56.13,56.06,56.12,4717.0,56.06,56.13,56.06,56.12,4717.0
2025-04-17 11:15:00,56.12,56.18,56.08,56.13,3298.0,56.12,56.18,56.08,56.13,3298.0
2025-04-17 11:20:00,56.16,56.16,56.05,56.08,5349.0,56.16,56.16,56.05,56.08,5349.0
2025-04-17 11:25:00,56.08,56.08,55.95,55.98,5831.0,56.08,56.08,55.95,55.98,5831.0
2025-04-17 11:30:00,55.98,56.11,55.97,56.06,4117.0,55.98,56.11,55.97,56.06,4117.0
2025-04-17 11:35:00,56.06,56.16,56.01,56.1,9747.0,56.06,56.16,56.01,56.1,9747.0
2025-04-17 11:40:00,56.11,56.15,56.07,56.08,3127.0,56.11,56.15,56.07,56.08,3127.0
2025-04-17 11:45:00,56.09,56.14,56.04,56.04,7243.0,56.09,56.14,56.04,56.04,7243.0
2025-04-17 11:50:00,56.05,56.16,56.01,56.06,4420.0,56.05,56.16,56.01,56.06,4420.0
2025-04-17 11:55:00,56.06,56.16,56.06,56.09,4014.0,56.06,56.16,56.06,56.09,4014.0
2025-04-17 12:00:00,56.08,56.19,56.08,56.08,12669.0,56.08,56.19,56.08,56.08,12669.0
2025-04-17 12:05:00,56.06,56.3,56.06,56.25,26801.0,56.06,56.3,56.06,56.25,26801.0
2025-04-17 12:10:00,56.25,56.25,56.04,56.23,28471.0,56.25,56.25,56.04,56.23,28471.0
2025-04-17 12:15:00,56.22,56.32,56.17,56.29,11434.0,56.22,56.32,56.17,56.29,11434.0
2025-04-17 12:20:00,56.28,56.3,56.22,56.23,8583.0,56.28,56.3,56.22,56.23,8583.0
2025-04-17 12:25:00,56.22,56.36,56.22,56.33,8565.0,56.22,56.36,56.22,56.33,8565.0
2025-04-17 12:30:00,56.31,56.38,56.27,56.35,5724.0,56.31,56.38,56.27,56.35,5724.0
2025-04-17 12:35:00,56.35,56.37,56.24,56.25,7521.0,56.35,56.37,56.24,56.25,7521.0
2025-04-17 12:40:00,56.26,56.3,56.17,56.2,8172.0,56.26,56.3,56.17,56.2,8172.0
2025-04-17 12:45:00,56.2,56.31,56.18,56.28,4066.0,56.2,56.31,56.18,56.28,4066.0
2025-04-17 12:50:00,56.33,56.4,56.3,56.38,4367.0,56.33,56.4,56.3,56.38,4367.0
2025-04-17 12:55:00,56.37,56.4,56.31,56.31,5145.0,56.37,56.4,56.31,56.31,5145.0
2025-04-17 13:00:00,56.32,56.36,56.24,56.27,7266.0,56.32,56.36,56.24,56.27,7266.0
2025-04-17 13:05:00,56.3,56.3,56.24,56.3,5908.0,56.3,56.3,56.24,56.3,5908.0
2025-04-17 13:10:00,56.29,56.3,56.2,56.2,3515.0,56.29,56.3,56.2,56.2,3515.0
2025-04-17 13:15:00,56.19,56.2,56.09,56.11,8491.0,56.19,56.2,56.09,56.11,8491.0
2025-04-17 13:20:00,56.11,56.11,56.01,56.02,7166.0,56.11,56.11,56.01,56.02,7166.0
2025-04-17 13:25:00,56.05,56.06,55.97,55.97,6674.0,56.05,56.06,55.97,55.97,6674.0
2025-04-17 13:30:00,55.98,56.13,55.98,56.12,7481.0,55.98,56.13,55.98,56.12,7481.0
2025-04-17 13:35:00,56.11,56.13,56.08,56.11,4287.0,56.11,56.13,56.08,56.11,4287.0
2025-04-17 13:40:00,56.12,56.12,56.02,56.06,4918.0,56.12,56.12,56.02,56.06,4918.0
2025-04-17 13:45:00,56.06,56.23,56.06,56.15,11587.0,56.06,56.23,56.06,56.15,11587.0
2025-04-17 13:50:00,56.15,56.26,56.14,56.24,5424.0,56.15,56.26,56.14,56.24,5424.0
2025-04-17 13:55:00,56.24,56.29,56.23,56.23,8503.0,56.24,56.29,56.23,56.23,8503.0
2025-04-17 14:00:00,56.23,56.33,56.22,56.33,8242.0,56.23,56.33,56.22,56.33,8242.0
2025-04-17 14:05:00,56.32,56.37,56.31,56.36,3600.0,56.32,56.37,56.31,56.36,3600.0
2025-04-17 14:10:00,56.35,56.39,56.29,56.29,5940.0,56.35,56.39,56.29,56.29,5940.0
2025-04-17 14:15:00,56.3,56.33,56.26,56.33,9728.0,56.3,56.33,56.26,56.33,9728.0
2025-04-17 14:20:00,56.33,56.37,56.3,56.34,14963.0,56.33,56.37,56.3,56.34,14963.0
2025-04-17 14:25:00,56.37,56.37,56.23,56.23,5050.0,56.37,56.37,56.23,56.23,5050.0
2025-04-17 14:30:00,56.24,56.29,56.22,56.22,4467.0,56.24,56.29,56.22,56.22,4467.0
2025-04-17 14:35:00,56.21,56.28,56.21,56.28,4516.0,56.21,56.28,56.21,56.28,4516.0
2025-04-17 14:40:00,56.28,56.28,56.22,56.22,6640.0,56.28,56.28,56.22,56.22,6640.0
2025-04-17 14:45:00,56.21,56.25,56.1,56.14,22655.0,56.21,56.25,56.1,56.14,22655.0
2025-04-17 14:50:00,56.13,56.24,56.09,56.17,15473.0,56.13,56.24,56.09,56.17,15473.0
2025-04-17 14:55:00,56.16,56.17,56.13,56.13,4817.0,56.16,56.17,56.13,56.13,4817.0
2025-04-17 15:00:00,56.12,56.14,56.09,56.11,6384.0,56.12,56.14,56.09,56.11,6384.0
2025-04-17 15:05:00,56.11,56.11,56.06,56.07,5300.0,56.11,56.11,56.06,56.07,5300.0
2025-04-17 15:10:00,56.1,56.11,55.94,55.97,4542.0,56.1,56.11,55.94,55.97,4542.0
2025-04-17 15:15:00,55.97,56.01,55.92,56.01,5259.0,55.97,56.01,55.92,56.01,5259.0
2025-04-17 15:20:00,56.02,56.05,55.94,56.02,4748.0,56.02,56.05,55.94,56.02,4748.0
2025-04-17 15:25:00,56.02,56.06,55.98,55.98,6365.0,56.02,56.06,55.98,55.98,6365.0
2025-04-17 15:30:00,56.0,56.05,56.0,56.03,6387.0,56.0,56.05,56.0,56.03,6387.0
2025-04-17 15:35:00,56.02,56.04,55.97,56.03,7195.0,56.02,56.04,55.97,56.03,7195.0
2025-04-17 15:40:00,56.02,56.08,55.95,56.03,7523.0,56.02,56.08,55.95,56.03,7523.0
2025-04-17 15:45:00,56.02,56.02,55.89,55.91,10657.0,56.02,56.02,55.89,55.91,10657.0
2025-04-17 15:50:00,55.89,55.93,55.79,55.83,39759.0,55.89,55.93,55.79,55.83,39759.0
2025-04-17 15:55:00,55.83,55.84,55.69,55.75,56060.0,55.83,55.84,55.69,55.75,56060.0
2025-04-21 09:30:00,55.24,55.3,54.98,55.02,13788.0,55.24,55.3,54.98,55.02,13788.0
2025-04-21 09:35:00,54.98,55.07,54.92,55.06,9161.0,54.98,55.07,54.92,55.06,9161.0
2025-04-21 09:40:00,55.05,55.09,54.94,54.94,8655.0,55.05,55.09,54.94,54.94,8655.0
2025-04-21 09:45:00,54.93,55.05,54.86,54.98,14056.0,54.93,55.05,54.86,54.98,14056.0
2025-04-21 09:50:00,54.97,54.98,54.9,54.92,4840.0,54.97,54.98,54.9,54.92,4840.0
2025-04-21 09:55:00,54.93,54.98,54.85,54.89,7619.0,54.93,54.98,54.85,54.89,7619.0
2025-04-21 10:00:00,54.87,54.88,54.76,54.86,6284.0,54.87,54.88,54.76,54.86,6284.0
2025-04-21 10:05:00,54.87,54.94,54.85,54.85,10075.0,54.87,54.94,54.85,54.85,10075.0
2025-04-21 10:10:00,54.87,54.89,54.85,54.89,8145.0,54.87,54.89,54.85,54.89,8145.0
2025-04-21 10:15:00,54.88,54.91,54.75,54.76,10344.0,54.88,54.91,54.75,54.76,10344.0
2025-04-21 10:20:00,54.77,54.83,54.73,54.79,14144.0,54.77,54.83,54.73,54.79,14144.0
2025-04-21 10:25:00,54.78,54.82,54.76,54.82,8206.0,54.78,54.82,54.76,54.82,8206.0
2025-04-21 10:30:00,54.81,54.9,54.75,54.79,30266.0,54.81,54.9,54.75,54.79,30266.0
2025-04-21 10:35:00,54.78,54.91,54.78,54.87,15575.0,54.78,54.91,54.78,54.87,15575.0
2025-04-21 10:40:00,54.86,54.91,54.73,54.73,11387.0,54.86,54.91,54.73,54.73,11387.0
2025-04-21 10:45:00,54.75,54.79,54.69,54.7,6112.0,54.75,54.79,54.69,54.7,6112.0
2025-04-21 10:50:00,54.68,54.7,54.64,54.66,5932.0,54.68,54.7,54.64,54.66,5932.0
2025-04-21 10:55:00,54.67,54.67,54.58,54.6,7511.0,54.67,54.67,54.58,54.6,7511.0
2025-04-21 11:00:00,54.61,54.63,54.53,54.53,7801.0,54.61,54.63,54.53,54.53,7801.0
2025-04-21 11:05:00,54.53,54.59,54.53,54.58,12031.0,54.53,54.59,54.53,54.58,12031.0
2025-04-21 11:10:00,54.58,54.61,54.48,54.48,22793.0,54.58,54.61,54.48,54.48,22793.0
2025-04-21 11:15:00,54.48,54.52,54.45,54.52,9900.0,54.48,54.52,54.45,54.52,9900.0
2025-04-21 11:20:00,54.52,54.53,54.43,54.45,5611.0,54.52,54.53,54.43,54.45,5611.0
2025-04-21 11:25:00,54.45,54.45,54.33,54.34,12015.0,54.45,54.45,54.33,54.34,12015.0
2025-04-21 11:30:00,54.34,54.37,54.21,54.25,28202.0,54.34,54.37,54.21,54.25,28202.0
2025-04-21 11:35:00,54.24,54.26,54.22,54.25,15860.0,54.24,54.26,54.22,54.25,15860.0
2025-04-21 11:40:00,54.24,54.26,54.19,54.22,21959.0,54.24,54.26,54.19,54.22,21959.0
2025-04-21 11:45:00,54.22,54.24,54.16,54.17,13394.0,54.22,54.24,54.16,54.17,13394.0
2025-04-21 11:50:00,54.17,54.17,54.13,54.15,26805.0,54.17,54.17,54.13,54.15,26805.0
2025-04-21 11:55:00,54.15,54.17,54.12,54.15,11456.0,54.15,54.17,54.12,54.15,11456.0
2025-04-21 12:00:00,54.15,54.23,54.15,54.21,14075.0,54.15,54.23,54.15,54.21,14075.0
2025-04-21 12:05:00,54.22,54.26,54.21,54.26,15527.0,54.22,54.26,54.21,54.26,15527.0
2025-04-21 12:10:00,54.26,54.32,54.22,54.32,8553.0,54.26,54.32,54.22,54.32,8553.0
2025-04-21 12:15:00,54.33,54.33,54.29,54.29,5230.0,54.33,54.33,54.29,54.29,5230.0
2025-04-21 12:20:00,54.29,54.37,54.28,54.32,10319.0,54.29,54.37,54.28,54.32,10319.0
2025-04-21 12:25:00,54.33,54.34,54.28,54.29,6962.0,54.33,54.34,54.28,54.29,6962.0
2025-04-21 12:30:00,54.29,54.4,54.29,54.35,14509.0,54.29,54.4,54.29,54.35,14509.0
2025-04-21 12:35:00,54.36,54.41,54.36,54.41,6234.0,54.36,54.41,54.36,54.41,6234.0
2025-04-21 12:40:00,54.42,54.46,54.41,54.43,5724.0,54.42,54.46,54.41,54.43,5724.0
2025-04-21 12:45:00,54.42,54.43,54.33,54.35,6445.0,54.42,54.43,54.33,54.35,6445.0
2025-04-21 12:50:00,54.33,54.33,54.28,54.29,8717.0,54.33,54.33,54.28,54.29,8717.0
2025-04-21 12:55:00,54.27,54.27,54.23,54.24,4578.0,54.27,54.27,54.23,54.24,4578.0
2025-04-21 13:00:00,54.25,54.31,54.12,54.16,12329.0,54.25,54.31,54.12,54.16,12329.0
2025-04-21 13:05:00,54.17,54.19,54.13,54.14,5283.0,54.17,54.19,54.13,54.14,5283.0
2025-04-21 13:10:00,54.13,54.13,54.09,54.1,8447.0,54.13,54.13,54.09,54.1,8447.0
2025-04-21 13:15:00,54.1,54.16,54.09,54.14,5773.0,54.1,54.16,54.09,54.14,5773.0
2025-04-21 13:20:00,54.14,54.18,54.12,54.12,4723.0,54.14,54.18,54.12,54.12,4723.0
2025-04-21 13:25:00,54.11,54.13,54.08,54.08,6420.0,54.11,54.13,54.08,54.08,6420.0
2025-04-21 13:30:00,54.1,54.14,54.08,54.09,4944.0,54.1,54.14,54.08,54.09,4944.0
2025-04-21 13:35:00,54.09,54.11,54.07,54.08,9342.0,54.09,54.11,54.07,54.08,9342.0
2025-04-21 13:40:00,54.09,54.13,54.06,54.08,12190.0,54.09,54.13,54.06,54.08,12190.0
2025-04-21 13:45:00,54.08,54.08,53.97,53.97,10313.0,54.08,54.08,53.97,53.97,10313.0
2025-04-21 13:50:00,53.97,54.02,53.97,53.98,8909.0,53.97,54.02,53.97,53.98,8909.0
2025-04-21 13:55:00,53.98,54.0,53.95,53.95,6273.0,53.98,54.0,53.95,53.95,6273.0
2025-04-21 14:00:00,53.94,53.95,53.91,53.94,11156.0,53.94,53.95,53.91,53.94,11156.0
2025-04-21 14:05:00,53.93,53.97,53.91,53.92,5956.0,53.93,53.97,53.91,53.92,5956.0
2025-04-21 14:10:00,53.92,53.97,53.9,53.94,8083.0,53.92,53.97,53.9,53.94,8083.0
2025-04-21 14:15:00,53.93,54.05,53.93,54.01,7742.0,53.93,54.05,53.93,54.01,7742.0
2025-04-21 14:20:00,54.0,54.02,53.98,54.0,9654.0,54.0,54.02,53.98,54.0,9654.0
2025-04-21 14:25:00,53.98,54.02,53.98,54.02,9195.0,53.98,54.02,53.98,54.02,9195.0
2025-04-21 14:30:00,54.02,54.09,54.02,54.05,7097.0,54.02,54.09,54.02,54.05,7097.0
2025-04-21 14:35:00,54.05,54.06,54.01,54.05,13728.0,54.05,54.06,54.01,54.05,13728.0
2025-04-21 14:40:00,54.06,54.06,53.97,53.97,7162.0,54.06,54.06,53.97,53.97,7162.0
2025-04-21 14:45:00,53.97,53.97,53.91,53.93,14988.0,53.97,53.97,53.91,53.93,14988.0
2025-04-21 14:50:00,53.93,53.93,53.88,53.89,8976.0,53.93,53.93,53.88,53.89,8976.0
2025-04-21 14:55:00,53.89,53.9,53.84,53.84,9342.0,53.89,53.9,53.84,53.84,9342.0
2025-04-21 15:00:00,53.84,53.95,53.84,53.94,15562.0,53.84,53.95,53.84,53.94,15562.0
2025-04-21 15:05:00,53.94,53.97,53.92,53.93,14624.0,53.94,53.97,53.92,53.93,14624.0
2025-04-21 15:10:00,53.94,53.97,53.92,53.95,19846.0,53.94,53.97,53.92,53.95,19846.0
2025-04-21 15:15:00,53.95,54.0,53.95,53.99,15230.0,53.95,54.0,53.95,53.99,15230.0
2025-04-21 15:20:00,53.99,54.12,53.99,54.07,7857.0,53.99,54.12,53.99,54.07,7857.0
2025-04-21 15:25:00,54.05,54.07,53.99,54.02,15449.0,54.05,54.07,53.99,54.02,15449.0
2025-04-21 15:30:00,54.03,54.12,54.03,54.12,17569.0,54.03,54.12,54.03,54.12,17569.0
2025-04-21 15:35:00,54.12,54.24,54.11,54.16,15993.0,54.12,54.24,54.11,54.16,15993.0
2025-04-21 15:40:00,54.17,54.24,54.16,54.22,24804.0,54.17,54.24,54.16,54.22,24804.0
2025-04-21 15:45:00,54.22,54.27,54.2,54.24,16202.0,54.22,54.27,54.2,54.24,16202.0
2025-04-21 15:50:00,54.24,54.39,54.19,54.34,57900.0,54.24,54.39,54.19,54.34,57900.0
2025-04-21 15:55:00,54.35,54.44,54.3,54.34,113422.0,54.35,54.44,54.3,54.34,113422.0
2025-04-22 09:30:00,55.12,55.19,54.81,54.85,27283.0,55.12,55.19,54.81,54.85,27283.0
2025-04-22 09:35:00,54.84,54.87,54.73,54.87,24328.0,54.84,54.87,54.73,54.87,24328.0
2025-04-22 09:40:00,54.87,54.98,54.87,54.97,11402.0,54.87,54.98,54.87,54.97,11402.0
2025-04-22 09:45:00,54.99,55.02,54.88,54.95,9815.0,54.99,55.02,54.88,54.95,9815.0
2025-04-22 09:50:00,54.95,54.95,54.8,54.85,9153.0,54.95,54.95,54.8,54.85,9153.0
2025-04-22 09:55:00,54.84,54.9,54.78,54.9,8805.0,54.84,54.9,54.78,54.9,8805.0
2025-04-22 10:00:00,54.89,54.95,54.89,54.94,9036.0,54.89,54.95,54.89,54.94,9036.0
2025-04-22 10:05:00,54.94,55.08,54.93,55.07,12887.0,54.94,55.08,54.93,55.07,12887.0
2025-04-22 10:10:00,55.07,55.15,55.07,55.09,12960.0,55.07,55.15,55.07,55.09,12960.0
2025-04-22 10:15:00,55.09,55.09,55.02,55.03,8143.0,55.09,55.09,55.02,55.03,8143.0
2025-04-22 10:20:00,55.04,55.11,55.03,55.05,10236.0,55.04,55.11,55.03,55.05,10236.0
2025-04-22 10:25:00,55.05,55.07,54.98,55.07,9532.0,55.05,55.07,54.98,55.07,9532.0
2025-04-22 10:30:00,55.07,55.07,54.99,55.06,14076.0,55.07,55.07,54.99,55.06,14076.0
2025-04-22 10:35:00,55.07,55.1,55.03,55.09,11125.0,55.07,55.1,55.03,55.09,11125.0
2025-04-22 10:40:00,55.09,55.13,55.09,55.12,4745.0,55.09,55.13,55.09,55.12,4745.0
2025-04-22 10:45:00,55.13,55.18,55.13,55.15,15539.0,55.13,55.18,55.13,55.15,15539.0
2025-04-22 10:50:00,55.14,55.14,55.03,55.13,15105.0,55.14,55.14,55.03,55.13,15105.0
2025-04-22 10:55:00,55.13,55.22,55.12,55.16,13213.0,55.13,55.22,55.12,55.16,13213.0
2025-04-22 11:00:00,55.16,55.16,55.13,55.15,15007.0,55.16,55.16,55.13,55.15,15007.0
2025-04-22 11:05:00,55.15,55.17,55.13,55.17,14115.0,55.15,55.17,55.13,55.17,14115.0
2025-04-22 11:10:00,55.16,55.17,55.13,55.14,15976.0,55.16,55.17,55.13,55.14,15976.0
2025-04-22 11:15:00,55.15,55.16,55.09,55.09,9394.0,55.15,55.16,55.09,55.09,9394.0
2025-04-22 11:20:00,55.1,55.11,55.02,55.04,28196.0,55.1,55.11,55.02,55.04,28196.0
2025-04-22 11:25:00,55.04,55.08,55.01,55.02,14171.0,55.04,55.08,55.01,55.02,14171.0
2025-04-22 11:30:00,55.02,55.02,54.95,54.96,15664.0,55.02,55.02,54.95,54.96,15664.0
2025-04-22 11:35:00,54.98,54.98,54.88,54.9,9091.0,54.98,54.98,54.88,54.9,9091.0
2025-04-22 11:40:00,54.9,54.91,54.82,54.84,7732.0,54.9,54.91,54.82,54.84,7732.0
2025-04-22 11:45:00,54.84,54.87,54.79,54.83,10719.0,54.84,54.87,54.79,54.83,10719.0
2025-04-22 11:50:00,54.85,54.93,54.84,54.88,17820.0,54.85,54.93,54.84,54.88,17820.0
2025-04-22 11:55:00,54.87,55.1,54.87,55.07,23501.0,54.87,55.1,54.87,55.07,23501.0
2025-04-22 12:00:00,55.08,55.27,55.08,55.14,13966.0,55.08,55.27,55.08,55.14,13966.0
2025-04-22 12:05:00,55.14,55.14,55.07,55.09,10997.0,55.14,55.14,55.07,55.09,10997.0
2025-04-22 12:10:00,55.11,55.16,55.05,55.13,10104.0,55.11,55.16,55.05,55.13,10104.0
2025-04-22 12:15:00,55.12,55.12,55.05,55.1,5315.0,55.12,55.12,55.05,55.1,5315.0
2025-04-22 12:20:00,55.11,55.19,55.11,55.17,7800.0,55.11,55.19,55.11,55.17,7800.0
2025-04-22 12:25:00,55.16,55.2,55.13,55.14,7508.0,55.16,55.2,55.13,55.14,7508.0
2025-04-22 12:30:00,55.13,55.17,55.11,55.11,11055.0,55.13,55.17,55.11,55.11,11055.0
2025-04-22 12:35:00,55.12,55.13,55.1,55.13,4023.0,55.12,55.13,55.1,55.13,4023.0
2025-04-22 12:40:00,55.11,55.14,55.05,55.14,6758.0,55.11,55.14,55.05,55.14,6758.0
2025-04-22 12:45:00,55.15,55.15,55.08,55.13,5300.0,55.15,55.15,55.08,55.13,5300.0
2025-04-22 12:50:00,55.09,55.11,55.05,55.11,4000.0,55.09,55.11,55.05,55.11,4000.0
2025-04-22 12:55:00,55.11,55.15,55.1,55.13,5821.0,55.11,55.15,55.1,55.13,5821.0
2025-04-22 13:00:00,55.12,55.19,55.1,55.18,6182.0,55.12,55.19,55.1,55.18,6182.0
2025-04-22 13:05:00,55.17,55.26,55.15,55.21,18872.0,55.17,55.26,55.15,55.21,18872.0
2025-04-22 13:10:00,55.2,55.2,54.99,55.02,20474.0,55.2,55.2,54.99,55.02,20474.0
2025-04-22 13:15:00,55.04,55.04,54.8,54.98,14970.0,55.04,55.04,54.8,54.98,14970.0
2025-04-22 13:20:00,54.97,54.98,54.8,54.83,8093.0,54.97,54.98,54.8,54.83,8093.0
2025-04-22 13:25:00,54.83,55.01,54.71,54.72,50420.0,54.83,55.01,54.71,54.72,50420.0
2025-04-22 13:30:00,54.72,54.79,54.63,54.72,21965.0,54.72,54.79,54.63,54.72,21965.0
2025-04-22 13:35:00,54.71,54.8,54.7,54.74,10012.0,54.71,54.8,54.7,54.74,10012.0
2025-04-22 13:40:00,54.73,54.76,54.66,54.7,11202.0,54.73,54.76,54.66,54.7,11202.0
2025-04-22 13:45:00,54.71,54.71,54.6,54.6,10877.0,54.71,54.71,54.6,54.6,10877.0
2025-04-22 13:50:00,54.63,54.66,54.59,54.66,8287.0,54.63,54.66,54.59,54.66,8287.0
2025-04-22 13:55:00,54.66,54.69,54.6,54.6,6283.0,54.66,54.69,54.6,54.6,6283.0
2025-04-22 14:00:00,54.6,54.75,54.6,54.74,14134.0,54.6,54.75,54.6,54.74,14134.0
2025-04-22 14:05:00,54.74,54.83,54.74,54.8,9073.0,54.74,54.83,54.74,54.8,9073.0
2025-04-22 14:10:00,54.8,54.87,54.79,54.87,11170.0,54.8,54.87,54.79,54.87,11170.0
2025-04-22 14:15:00,54.86,54.92,54.86,54.92,7085.0,54.86,54.92,54.86,54.92,7085.0
2025-04-22 14:20:00,54.91,55.02,54.91,54.98,6114.0,54.91,55.02,54.91,54.98,6114.0
2025-04-22 14:25:00,54.98,55.0,54.96,54.98,6034.0,54.98,55.0,54.96,54.98,6034.0
2025-04-22 14:30:00,54.98,55.03,54.98,55.02,6079.0,54.98,55.03,54.98,55.02,6079.0
2025-04-22 14:35:00,55.02,55.05,55.01,55.02,6313.0,55.02,55.05,55.01,55.02,6313.0
2025-04-22 14:40:00,55.01,55.09,55.01,55.07,7295.0,55.01,55.09,55.01,55.07,7295.0
2025-04-22 14:45:00,55.08,55.12,55.08,55.12,8126.0,55.08,55.12,55.08,55.12,8126.0
2025-04-22 14:50:00,55.13,55.2,55.12,55.14,7883.0,55.13,55.2,55.12,55.14,7883.0
2025-04-22 14:55:00,55.14,55.18,55.12,55.12,6829.0,55.14,55.18,55.12,55.12,6829.0
2025-04-22 15:00:00,55.11,55.15,55.09,55.12,7681.0,55.11,55.15,55.09,55.12,7681.0
2025-04-22 15:05:00,55.12,55.12,55.06,55.09,7859.0,55.12,55.12,55.06,55.09,7859.0
2025-04-22 15:10:00,55.08,55.08,55.03,55.03,6865.0,55.08,55.08,55.03,55.03,6865.0
2025-04-22 15:15:00,55.03,55.04,54.92,54.95,7033.0,55.03,55.04,54.92,54.95,7033.0
2025-04-22 15:20:00,54.95,54.95,54.87,54.88,6676.0,54.95,54.95,54.87,54.88,6676.0
2025-04-22 15:25:00,54.9,54.92,54.81,54.82,9986.0,54.9,54.92,54.81,54.82,9986.0
2025-04-22 15:30:00,54.81,54.85,54.78,54.81,11619.0,54.81,54.85,54.78,54.81,11619.0
2025-04-22 15:35:00,54.81,54.84,54.75,54.75,7674.0,54.81,54.84,54.75,54.75,7674.0
2025-04-22 15:40:00,54.76,54.95,54.75,54.95,12915.0,54.76,54.95,54.75,54.95,12915.0
2025-04-22 15:45:00,54.92,55.07,54.92,55.06,11131.0,54.92,55.07,54.92,55.06,11131.0
2025-04-22 15:50:00,55.05,55.08,54.89,55.0,45990.0,55.05,55.08,54.89,55.0,45990.0
2025-04-22 15:55:00,55.01,55.1,54.98,55.01,104606.0,55.01,55.1,54.98,55.01,104606.0
2025-04-23 09:30:00,56.25,56.49,56.03,56.47,53056.0,56.25,56.49,56.03,56.47,53056.0
2025-04-23 09:35:00,56.45,56.74,56.31,56.49,80685.0,56.45,56.74,56.31,56.49,80685.0
2025-04-23 09:40:00,56.41,56.67,56.37,56.62,31118.0,56.41,56.67,56.37,56.62,31118.0
2025-04-23 09:45:00,56.61,56.88,56.56,56.86,19768.0,56.61,56.88,56.56,56.86,19768.0
2025-04-23 09:50:00,56.87,56.98,56.71,56.78,32661.0,56.87,56.98,56.71,56.78,32661.0
2025-04-23 09:55:00,56.79,56.8,56.63,56.78,29860.0,56.79,56.8,56.63,56.78,29860.0
2025-04-23 10:00:00,56.79,56.98,56.59,56.76,67107.0,56.79,56.98,56.59,56.76,67107.0
2025-04-23 10:05:00,56.73,56.88,56.68,56.87,16215.0,56.73,56.88,56.68,56.87,16215.0
2025-04-23 10:10:00,56.87,56.94,56.76,56.76,10144.0,56.87,56.94,56.76,56.76,10144.0
2025-04-23 10:15:00,56.76,56.76,56.41,56.52,18513.0,56.76,56.76,56.41,56.52,18513.0
2025-04-23 10:20:00,56.53,56.7,56.47,56.66,26863.0,56.53,56.7,56.47,56.66,26863.0
2025-04-23 10:25:00,56.65,56.82,56.65,56.79,14310.0,56.65,56.82,56.65,56.79,14310.0
2025-04-23 10:30:00,56.77,56.94,56.77,56.93,7660.0,56.77,56.94,56.77,56.93,7660.0
2025-04-23 10:35:00,56.93,56.95,56.77,56.8,8275.0,56.93,56.95,56.77,56.8,8275.0
2025-04-23 10:40:00,56.77,56.8,56.71,56.8,10108.0,56.77,56.8,56.71,56.8,10108.0
2025-04-23 10:45:00,56.81,56.82,56.68,56.68,13745.0,56.81,56.82,56.68,56.68,13745.0
2025-04-23 10:50:00,56.69,56.7,56.63,56.67,14200.0,56.69,56.7,56.63,56.67,14200.0
2025-04-23 10:55:00,56.65,56.65,56.55,56.57,9060.0,56.65,56.65,56.55,56.57,9060.0
2025-04-23 11:00:00,56.57,56.68,56.4,56.62,42916.0,56.57,56.68,56.4,56.62,42916.0
2025-04-23 11:05:00,56.62,56.68,56.58,56.59,13572.0,56.62,56.68,56.58,56.59,13572.0
2025-04-23 11:10:00,56.58,56.59,56.53,56.58,10239.0,56.58,56.59,56.53,56.58,10239.0
2025-04-23 11:15:00,56.58,56.59,56.52,56.53,14443.0,56.58,56.59,56.52,56.53,14443.0
2025-04-23 11:20:00,56.52,56.59,56.26,56.43,57972.0,56.52,56.59,56.26,56.43,57972.0
2025-04-23 11:25:00,56.42,56.42,56.24,56.36,21526.0,56.42,56.42,56.24,56.36,21526.0
2025-04-23 11:30:00,56.37,56.4,56.2,56.35,13438.0,56.37,56.4,56.2,56.35,13438.0
2025-04-23 11:35:00,56.36,56.42,56.32,56.42,21525.0,56.36,56.42,56.32,56.42,21525.0
2025-04-23 11:40:00,56.45,56.47,56.28,56.28,16442.0,56.45,56.47,56.28,56.28,16442.0
2025-04-23 11:45:00,56.3,56.32,56.17,56.17,18035.0,56.3,56.32,56.17,56.17,18035.0
2025-04-23 11:50:00,56.17,56.19,56.08,56.14,11211.0,56.17,56.19,56.08,56.14,11211.0
2025-04-23 11:55:00,56.16,56.24,56.16,56.17,22214.0,56.16,56.24,56.16,56.17,22214.0
2025-04-23 12:00:00,56.16,56.17,56.05,56.1,21121.0,56.16,56.17,56.05,56.1,21121.0
2025-04-23 12:05:00,56.12,56.16,55.97,55.98,7915.0,56.12,56.16,55.97,55.98,7915.0
2025-04-23 12:10:00,55.97,56.09,55.97,56.07,6899.0,55.97,56.09,55.97,56.07,6899.0
2025-04-23 12:15:00,56.07,56.07,55.91,55.91,8038.0,56.07,56.07,55.91,55.91,8038.0
2025-04-23 12:20:00,55.89,55.95,55.88,55.9,5432.0,55.89,55.95,55.88,55.9,5432.0
2025-04-23 12:25:00,55.91,56.08,55.89,56.06,11079.0,55.91,56.08,55.89,56.06,11079.0
2025-04-23 12:30:00,56.08,56.1,56.02,56.06,6058.0,56.08,56.1,56.02,56.06,6058.0
2025-04-23 12:35:00,56.06,56.15,56.06,56.13,4796.0,56.06,56.15,56.06,56.13,4796.0
2025-04-23 12:40:00,56.12,56.12,56.06,56.06,6238.0,56.12,56.12,56.06,56.06,6238.0
2025-04-23 12:45:00,56.04,56.05,55.9,55.93,7968.0,56.04,56.05,55.9,55.93,7968.0
2025-04-23 12:50:00,55.91,56.03,55.91,56.01,4655.0,55.91,56.03,55.91,56.01,4655.0
2025-04-23 12:55:00,56.0,56.11,55.99,56.1,11724.0,56.0,56.11,55.99,56.1,11724.0
2025-04-23 13:00:00,56.09,56.13,55.83,56.09,25522.0,56.09,56.13,55.83,56.09,25522.0
2025-04-23 13:05:00,56.11,56.22,56.08,56.21,4823.0,56.11,56.22,56.08,56.21,4823.0
2025-04-23 13:10:00,56.22,56.23,56.17,56.17,8107.0,56.22,56.23,56.17,56.17,8107.0
2025-04-23 13:15:00,56.18,56.2,56.16,56.16,6773.0,56.18,56.2,56.16,56.16,6773.0
2025-04-23 13:20:00,56.17,56.2,56.17,56.19,3917.0,56.17,56.2,56.17,56.19,3917.0
2025-04-23 13:25:00,56.19,56.23,56.13,56.13,7224.0,56.19,56.23,56.13,56.13,7224.0
2025-04-23 13:30:00,56.15,56.18,56.03,56.04,7335.0,56.15,56.18,56.03,56.04,7335.0
2025-04-23 13:35:00,56.07,56.08,55.91,55.95,6389.0,56.07,56.08,55.91,55.95,6389.0
2025-04-23 13:40:00,55.98,55.99,55.93,55.98,6297.0,55.98,55.99,55.93,55.98,6297.0
2025-04-23 13:45:00,55.99,56.0,55.91,55.95,4890.0,55.99,56.0,55.91,55.95,4890.0
2025-04-23 13:50:00,55.95,56.09,55.94,56.09,9228.0,55.95,56.09,55.94,56.09,9228.0
2025-04-23 13:55:00,56.09,56.13,56.06,56.06,8802.0,56.09,56.13,56.06,56.06,8802.0
2025-04-23 14:00:00,56.06,56.1,55.95,56.04,13739.0,56.06,56.1,55.95,56.04,13739.0
2025-04-23 14:05:00,56.09,56.09,56.02,56.07,5825.0,56.09,56.09,56.02,56.07,5825.0
2025-04-23 14:10:00,56.07,56.17,56.03,56.13,17179.0,56.07,56.17,56.03,56.13,17179.0
2025-04-23 14:15:00,56.12,56.16,56.05,56.06,8597.0,56.12,56.16,56.05,56.06,8597.0
2025-04-23 14:20:00,56.05,56.15,55.99,56.01,7461.0,56.05,56.15,55.99,56.01,7461.0
2025-04-23 14:25:00,56.02,56.02,55.9,55.9,6652.0,56.02,56.02,55.9,55.9,6652.0
2025-04-23 14:30:00,55.92,56.03,55.91,55.96,7537.0,55.92,56.03,55.91,55.96,7537.0
2025-04-23 14:35:00,55.94,55.95,55.9,55.94,3663.0,55.94,55.95,55.9,55.94,3663.0
2025-04-23 14:40:00,55.93,55.93,55.82,55.82,5088.0,55.93,55.93,55.82,55.82,5088.0
2025-04-23 14:45:00,55.83,55.92,55.81,55.9,5469.0,55.83,55.92,55.81,55.9,5469.0
2025-04-23 14:50:00,55.91,55.91,55.85,55.9,3546.0,55.91,55.91,55.85,55.9,3546.0
2025-04-23 14:55:00,55.89,56.01,55.88,55.89,8011.0,55.89,56.01,55.88,55.89,8011.0
2025-04-23 15:00:00,55.88,55.91,55.76,55.77,7940.0,55.88,55.91,55.76,55.77,7940.0
2025-04-23 15:05:00,55.77,55.82,55.73,55.73,11880.0,55.77,55.82,55.73,55.73,11880.0
2025-04-23 15:10:00,55.75,55.81,55.73,55.78,8899.0,55.75,55.81,55.73,55.78,8899.0
2025-04-23 15:15:00,55.77,55.79,55.7,55.71,7403.0,55.77,55.79,55.7,55.71,7403.0
2025-04-23 15:20:00,55.75,55.75,55.63,55.63,6543.0,55.75,55.75,55.63,55.63,6543.0
2025-04-23 15:25:00,55.63,55.7,55.59,55.63,10682.0,55.63,55.7,55.59,55.63,10682.0
2025-04-23 15:30:00,55.63,55.72,55.62,55.63,12897.0,55.63,55.72,55.62,55.63,12897.0
2025-04-23 15:35:00,55.62,55.64,55.55,55.57,10724.0,55.62,55.64,55.55,55.57,10724.0
2025-04-23 15:40:00,55.57,55.61,55.53,55.55,9454.0,55.57,55.61,55.53,55.55,9454.0
2025-04-23 15:45:00,55.56,55.6,55.5,55.6,13008.0,55.56,55.6,55.5,55.6,13008.0
2025-04-23 15:50:00,55.62,55.74,55.6,55.69,51266.0,55.62,55.74,55.6,55.69,51266.0
2025-04-23 15:55:00,55.66,55.69,55.58,55.59,85516.0,55.66,55.69,55.58,55.59,85516.0
2025-04-24 09:30:00,55.28,55.61,55.16,55.56,49154.0,55.28,55.61,55.16,55.56,49154.0
2025-04-24 09:35:00,55.54,55.64,55.49,55.61,22594.0,55.54,55.64,55.49,55.61,22594.0
2025-04-24 09:40:00,55.61,55.71,55.58,55.65,15671.0,55.61,55.71,55.58,55.65,15671.0
2025-04-24 09:45:00,55.63,55.76,55.63,55.75,11506.0,55.63,55.76,55.63,55.75,11506.0
2025-04-24 09:50:00,55.75,55.87,55.74,55.83,8220.0,55.75,55.87,55.74,55.83,8220.0
2025-04-24 09:55:00,55.84,55.89,55.8,55.87,9667.0,55.84,55.89,55.8,55.87,9667.0
2025-04-24 10:00:00,55.86,55.91,55.8,55.89,7857.0,55.86,55.91,55.8,55.89,7857.0
2025-04-24 10:05:00,55.89,55.93,55.85,55.89,11260.0,55.89,55.93,55.85,55.89,11260.0
2025-04-24 10:10:00,55.88,55.9,55.81,55.87,7621.0,55.88,55.9,55.81,55.87,7621.0
2025-04-24 10:15:00,55.87,55.95,55.85,55.95,3186.0,55.87,55.95,55.85,55.95,3186.0
2025-04-24 10:20:00,55.98,56.09,55.98,56.08,3529.0,55.98,56.09,55.98,56.08,3529.0
2025-04-24 10:25:00,56.08,56.13,56.05,56.08,6620.0,56.08,56.13,56.05,56.08,6620.0
2025-04-24 10:30:00,56.07,56.1,56.06,56.08,5409.0,56.07,56.1,56.06,56.08,5409.0
2025-04-24 10:35:00,56.07,56.1,56.02,56.05,10591.0,56.07,56.1,56.02,56.05,10591.0
2025-04-24 10:40:00,56.05,56.13,56.05,56.06,12799.0,56.05,56.13,56.05,56.06,12799.0
2025-04-24 10:45:00,56.09,56.13,56.05,56.13,6655.0,56.09,56.13,56.05,56.13,6655.0
2025-04-24 10:50:00,56.13,56.14,56.06,56.11,5989.0,56.13,56.14,56.06,56.11,5989.0
2025-04-24 10:55:00,56.12,56.26,56.12,56.2,11926.0,56.12,56.26,56.12,56.2,11926.0
2025-04-24 11:00:00,56.2,56.2,56.12,56.16,5195.0,56.2,56.2,56.12,56.16,5195.0
2025-04-24 11:05:00,56.15,56.17,56.13,56.17,6844.0,56.15,56.17,56.13,56.17,6844.0
2025-04-24 11:10:00,56.16,56.23,56.15,56.19,9572.0,56.16,56.23,56.15,56.19,9572.0
2025-04-24 11:15:00,56.2,56.21,56.16,56.16,3492.0,56.2,56.21,56.16,56.16,3492.0
2025-04-24 11:20:00,56.16,56.19,56.13,56.14,7105.0,56.16,56.19,56.13,56.14,7105.0
2025-04-24 11:25:00,56.13,56.15,56.08,56.13,6534.0,56.13,56.15,56.08,56.13,6534.0
2025-04-24 11:30:00,56.11,56.11,56.0,56.08,8337.0,56.11,56.11,56.0,56.08,8337.0
2025-04-24 11:35:00,56.07,56.07,56.04,56.06,3256.0,56.07,56.07,56.04,56.06,3256.0
2025-04-24 11:40:00,56.06,56.11,56.05,56.06,4783.0,56.06,56.11,56.05,56.06,4783.0
2025-04-24 11:45:00,56.05,56.15,56.04,56.15,13144.0,56.05,56.15,56.04,56.15,13144.0
2025-04-24 11:50:00,56.13,56.21,56.11,56.21,10710.0,56.13,56.21,56.11,56.21,10710.0
2025-04-24 11:55:00,56.22,56.26,56.14,56.16,8685.0,56.22,56.26,56.14,56.16,8685.0
2025-04-24 12:00:00,56.18,56.23,56.16,56.18,20457.0,56.18,56.23,56.16,56.18,20457.0
2025-04-24 12:05:00,56.17,56.17,56.13,56.16,5897.0,56.17,56.17,56.13,56.16,5897.0
2025-04-24 12:10:00,56.16,56.28,56.15,56.27,3528.0,56.16,56.28,56.15,56.27,3528.0
2025-04-24 12:15:00,56.3,56.35,56.29,56.34,6051.0,56.3,56.35,56.29,56.34,6051.0
2025-04-24 12:20:00,56.34,56.35,56.31,56.31,6697.0,56.34,56.35,56.31,56.31,6697.0
2025-04-24 12:25:00,56.31,56.43,56.31,56.37,27619.0,56.31,56.43,56.31,56.37,27619.0
2025-04-24 12:30:00,56.37,56.49,56.37,56.48,8390.0,56.37,56.49,56.37,56.48,8390.0
2025-04-24 12:35:00,56.47,56.53,56.44,56.45,6515.0,56.47,56.53,56.44,56.45,6515.0
2025-04-24 12:40:00,56.45,56.46,56.4,56.41,3001.0,56.45,56.46,56.4,56.41,3001.0
2025-04-24 12:45:00,56.4,56.47,56.37,56.44,4375.0,56.4,56.47,56.37,56.44,4375.0
2025-04-24 12:50:00,56.45,56.48,56.45,56.48,3913.0,56.45,56.48,56.45,56.48,3913.0
2025-04-24 12:55:00,56.48,56.56,56.48,56.5,7579.0,56.48,56.56,56.48,56.5,7579.0
2025-04-24 13:00:00,56.46,56.47,56.42,56.44,9087.0,56.46,56.47,56.42,56.44,9087.0
2025-04-24 13:05:00,56.44,56.44,56.41,56.41,7147.0,56.44,56.44,56.41,56.41,7147.0
2025-04-24 13:10:00,56.41,56.42,56.4,56.41,3601.0,56.41,56.42,56.4,56.41,3601.0
2025-04-24 13:15:00,56.41,56.41,56.34,56.36,11360.0,56.41,56.41,56.34,56.36,11360.0
2025-04-24 13:20:00,56.35,56.4,56.33,56.4,7075.0,56.35,56.4,56.33,56.4,7075.0
2025-04-24 13:25:00,56.41,56.45,56.4,56.4,7041.0,56.41,56.45,56.4,56.4,7041.0
2025-04-24 13:30:00,56.4,56.44,56.36,56.36,4682.0,56.4,56.44,56.36,56.36,4682.0
2025-04-24 13:35:00,56.36,56.4,56.34,56.38,2416.0,56.36,56.4,56.34,56.38,2416.0
2025-04-24 13:40:00,56.38,56.4,56.33,56.33,8034.0,56.38,56.4,56.33,56.33,8034.0
2025-04-24 13:45:00,56.33,56.39,56.32,56.35,7229.0,56.33,56.39,56.32,56.35,7229.0
2025-04-24 13:50:00,56.37,56.4,56.36,56.4,3548.0,56.37,56.4,56.36,56.4,3548.0
2025-04-24 13:55:00,56.4,56.4,56.33,56.35,7356.0,56.4,56.4,56.33,56.35,7356.0
2025-04-24 14:00:00,56.35,56.41,56.35,56.39,7689.0,56.35,56.41,56.35,56.39,7689.0
2025-04-24 14:05:00,56.38,56.4,56.33,56.33,6940.0,56.38,56.4,56.33,56.33,6940.0
2025-04-24 14:10:00,56.33,56.33,56.29,56.31,11715.0,56.33,56.33,56.29,56.31,11715.0
2025-04-24 14:15:00,56.3,56.33,56.25,56.27,6091.0,56.3,56.33,56.25,56.27,6091.0
2025-04-24 14:20:00,56.28,56.29,56.25,56.28,6800.0,56.28,56.29,56.25,56.28,6800.0
2025-04-24 14:25:00,56.27,56.3,56.27,56.29,4500.0,56.27,56.3,56.27,56.29,4500.0
2025-04-24 14:30:00,56.29,56.37,56.29,56.37,4653.0,56.29,56.37,56.29,56.37,4653.0
2025-04-24 14:35:00,56.37,56.39,56.35,56.39,4791.0,56.37,56.39,56.35,56.39,4791.0
2025-04-24 14:40:00,56.38,56.42,56.37,56.4,4572.0,56.38,56.42,56.37,56.4,4572.0
2025-04-24 14:45:00,56.41,56.44,56.39,56.43,3011.0,56.41,56.44,56.39,56.43,3011.0
2025-04-24 14:50:00,56.44,56.51,56.42,56.5,6357.0,56.44,56.51,56.42,56.5,6357.0
2025-04-24 14:55:00,56.51,56.53,56.46,56.48,7825.0,56.51,56.53,56.46,56.48,7825.0
2025-04-24 15:00:00,56.47,56.47,56.4,56.41,4499.0,56.47,56.47,56.4,56.41,4499.0
2025-04-24 15:05:00,56.41,56.41,56.33,56.34,10767.0,56.41,56.41,56.33,56.34,10767.0
2025-04-24 15:10:00,56.34,56.35,56.23,56.25,6693.0,56.34,56.35,56.23,56.25,6693.0
2025-04-24 15:15:00,56.24,56.32,56.24,56.32,10351.0,56.24,56.32,56.24,56.32,10351.0
2025-04-24 15:20:00,56.33,56.4,56.33,56.36,11041.0,56.33,56.4,56.33,56.36,11041.0
2025-04-24 15:25:00,56.35,56.37,56.27,56.28,19330.0,56.35,56.37,56.27,56.28,19330.0
2025-04-24 15:30:00,56.28,56.31,56.24,56.25,11455.0,56.28,56.31,56.24,56.25,11455.0
2025-04-24 15:35:00,56.24,56.3,56.21,56.28,13943.0,56.24,56.3,56.21,56.28,13943.0
2025-04-24 15:40:00,56.28,56.33,56.27,56.28,9239.0,56.28,56.33,56.27,56.28,9239.0
2025-04-24 15:45:00,56.28,56.3,56.24,56.27,13837.0,56.28,56.3,56.24,56.27,13837.0
2025-04-24 15:50:00,56.27,56.29,56.16,56.25,31149.0,56.27,56.29,56.16,56.25,31149.0
2025-04-24 15:55:00,56.27,56.33,56.23,56.28,105058.0,56.27,56.33,56.23,56.28,105058.0
2025-04-25 09:30:00,56.26,56.48,56.21,56.34,27250.0,56.26,56.48,56.21,56.34,27250.0
2025-04-25 09:35:00,56.34,56.45,56.33,56.33,9270.0,56.34,56.45,56.33,56.33,9270.0
2025-04-25 09:40:00,56.31,56.35,56.22,56.23,8893.0,56.31,56.35,56.22,56.23,8893.0
2025-04-25 09:45:00,56.24,56.28,56.15,56.26,7714.0,56.24,56.28,56.15,56.26,7714.0
2025-04-25 09:50:00,56.26,56.31,56.21,56.3,8352.0,56.26,56.31,56.21,56.3,8352.0
2025-04-25 09:55:00,56.28,56.34,56.27,56.27,8125.0,56.28,56.34,56.27,56.27,8125.0
2025-04-25 10:00:00,56.28,56.43,56.23,56.29,26063.0,56.28,56.43,56.23,56.29,26063.0
2025-04-25 10:05:00,56.29,56.48,56.29,56.47,10021.0,56.29,56.48,56.29,56.47,10021.0
2025-04-25 10:10:00,56.45,56.47,56.34,56.34,4707.0,56.45,56.47,56.34,56.34,4707.0
2025-04-25 10:15:00,56.35,56.42,56.29,56.29,10873.0,56.35,56.42,56.29,56.29,10873.0
2025-04-25 10:20:00,56.3,56.31,56.07,56.17,10683.0,56.3,56.31,56.07,56.17,10683.0
2025-04-25 10:25:00,56.16,56.17,56.08,56.16,3757.0,56.16,56.17,56.08,56.16,3757.0
2025-04-25 10:30:00,56.16,56.23,56.09,56.2,5417.0,56.16,56.23,56.09,56.2,5417.0
2025-04-25 10:35:00,56.2,56.22,56.18,56.19,3950.0,56.2,56.22,56.18,56.19,3950.0
2025-04-25 10:40:00,56.23,56.3,56.23,56.29,6351.0,56.23,56.3,56.23,56.29,6351.0
2025-04-25 10:45:00,56.29,56.34,56.26,56.34,4153.0,56.29,56.34,56.26,56.34,4153.0
2025-04-25 10:50:00,56.33,56.34,56.27,56.3,3534.0,56.33,56.34,56.27,56.3,3534.0
2025-04-25 10:55:00,56.31,56.34,56.25,56.34,3996.0,56.31,56.34,56.25,56.34,3996.0
2025-04-25 11:00:00,56.34,56.38,56.31,56.38,1875.0,56.34,56.38,56.31,56.38,1875.0
2025-04-25 11:05:00,56.37,56.44,56.37,56.4,8658.0,56.37,56.44,56.37,56.4,8658.0
2025-04-25 11:10:00,56.4,56.4,56.38,56.4,2300.0,56.4,56.4,56.38,56.4,2300.0
2025-04-25 11:15:00,56.4,56.41,56.32,56.34,9275.0,56.4,56.41,56.32,56.34,9275.0
2025-04-25 11:20:00,56.34,56.35,56.32,56.32,13803.0,56.34,56.35,56.32,56.32,13803.0
2025-04-25 11:25:00,56.32,56.32,56.27,56.27,11590.0,56.32,56.32,56.27,56.27,11590.0
2025-04-25 11:30:00,56.28,56.31,56.27,56.3,3550.0,56.28,56.31,56.27,56.3,3550.0
2025-04-25 11:35:00,56.29,56.29,56.25,56.27,5302.0,56.29,56.29,56.25,56.27,5302.0
2025-04-25 11:40:00,56.27,56.34,56.23,56.23,6618.0,56.27,56.34,56.23,56.23,6618.0
2025-04-25 11:45:00,56.23,56.28,56.22,56.28,1524.0,56.23,56.28,56.22,56.28,1524.0
2025-04-25 11:50:00,56.28,56.34,56.28,56.34,2692.0,56.28,56.34,56.28,56.34,2692.0
2025-04-25 11:55:00,56.35,56.42,56.34,56.38,2785.0,56.35,56.42,56.34,56.38,2785.0
2025-04-25 12:00:00,56.38,56.42,56.37,56.41,6408.0,56.38,56.42,56.37,56.41,6408.0
2025-04-25 12:05:00,56.42,56.43,56.39,56.42,6508.0,56.42,56.43,56.39,56.42,6508.0
2025-04-25 12:10:00,56.42,56.42,56.38,56.38,3455.0,56.42,56.42,56.38,56.38,3455.0
2025-04-25 12:15:00,56.37,56.4,56.35,56.4,3195.0,56.37,56.4,56.35,56.4,3195.0
2025-04-25 12:20:00,56.4,56.55,56.39,56.54,4913.0,56.4,56.55,56.39,56.54,4913.0
2025-04-25 12:25:00,56.53,56.53,56.49,56.49,3066.0,56.53,56.53,56.49,56.49,3066.0
2025-04-25 12:30:00,56.49,56.49,56.46,56.47,2743.0,56.49,56.49,56.46,56.47,2743.0
2025-04-25 12:35:00,56.47,56.49,56.47,56.48,3389.0,56.47,56.49,56.47,56.48,3389.0
2025-04-25 12:40:00,56.48,56.49,56.47,56.48,2046.0,56.48,56.49,56.47,56.48,2046.0
2025-04-25 12:45:00,56.48,56.49,56.41,56.45,5424.0,56.48,56.49,56.41,56.45,5424.0
2025-04-25 12:50:00,56.47,56.53,56.47,56.53,3200.0,56.47,56.53,56.47,56.53,3200.0
2025-04-25 12:55:00,56.53,56.53,56.48,56.52,6420.0,56.53,56.53,56.48,56.52,6420.0
2025-04-25 13:00:00,56.52,56.59,56.52,56.59,6566.0,56.52,56.59,56.52,56.59,6566.0
2025-04-25 13:05:00,56.58,56.63,56.58,56.59,3392.0,56.58,56.63,56.58,56.59,3392.0
2025-04-25 13:10:00,56.59,56.67,56.59,56.66,4054.0,56.59,56.67,56.59,56.66,4054.0
2025-04-25 13:15:00,56.67,56.72,56.6,56.69,9207.0,56.67,56.72,56.6,56.69,9207.0
2025-04-25 13:20:00,56.68,56.72,56.68,56.71,3429.0,56.68,56.72,56.68,56.71,3429.0
2025-04-25 13:25:00,56.71,56.72,56.7,56.72,1832.0,56.71,56.72,56.7,56.72,1832.0
2025-04-25 13:30:00,56.73,56.77,56.65,56.72,12025.0,56.73,56.77,56.65,56.72,12025.0
2025-04-25 13:35:00,56.72,56.75,56.53,56.56,20915.0,56.72,56.75,56.53,56.56,20915.0
2025-04-25 13:40:00,56.55,56.64,56.51,56.53,7543.0,56.55,56.64,56.51,56.53,7543.0
2025-04-25 13:45:00,56.51,56.52,56.46,56.52,5820.0,56.51,56.52,56.46,56.52,5820.0
2025-04-25 13:50:00,56.52,56.52,56.42,56.42,3500.0,56.52,56.52,56.42,56.42,3500.0
2025-04-25 13:55:00,56.42,56.47,56.33,56.47,6112.0,56.42,56.47,56.33,56.47,6112.0
2025-04-25 14:00:00,56.46,56.52,56.43,56.49,7475.0,56.46,56.52,56.43,56.49,7475.0
2025-04-25 14:05:00,56.5,56.54,56.43,56.47,19470.0,56.5,56.54,56.43,56.47,19470.0
2025-04-25 14:10:00,56.49,56.51,56.43,56.44,11957.0,56.49,56.51,56.43,56.44,11957.0
2025-04-25 14:15:00,56.46,56.54,56.45,56.54,7813.0,56.46,56.54,56.45,56.54,7813.0
2025-04-25 14:20:00,56.53,56.6,56.53,56.55,8838.0,56.53,56.6,56.53,56.55,8838.0
2025-04-25 14:25:00,56.57,56.72,56.55,56.6,49541.0,56.57,56.72,56.55,56.6,49541.0
2025-04-25 14:30:00,56.59,56.61,56.57,56.59,5467.0,56.59,56.61,56.57,56.59,5467.0
2025-04-25 14:35:00,56.61,56.67,56.61,56.66,6419.0,56.61,56.67,56.61,56.66,6419.0
2025-04-25 14:40:00,56.67,56.69,56.67,56.67,5092.0,56.67,56.69,56.67,56.67,5092.0
2025-04-25 14:45:00,56.67,56.69,56.66,56.66,4876.0,56.67,56.69,56.66,56.66,4876.0
2025-04-25 14:50:00,56.66,56.66,56.55,56.65,7437.0,56.66,56.66,56.55,56.65,7437.0
2025-04-25 14:55:00,56.65,56.65,56.59,56.59,3000.0,56.65,56.65,56.59,56.59,3000.0
2025-04-25 15:00:00,56.58,56.66,56.58,56.66,2659.0,56.58,56.66,56.58,56.66,2659.0
2025-04-25 15:05:00,56.66,56.69,56.63,56.64,4176.0,56.66,56.69,56.63,56.64,4176.0
2025-04-25 15:10:00,56.65,56.65,56.56,56.59,21894.0,56.65,56.65,56.56,56.59,21894.0
2025-04-25 15:15:00,56.57,56.6,56.55,56.56,6184.0,56.57,56.6,56.55,56.56,6184.0
2025-04-25 15:20:00,56.56,56.59,56.55,56.57,9556.0,56.56,56.59,56.55,56.57,9556.0
2025-04-25 15:25:00,56.55,56.55,56.48,56.49,4696.0,56.55,56.55,56.48,56.49,4696.0
2025-04-25 15:30:00,56.48,56.53,56.43,56.51,11510.0,56.48,56.53,56.43,56.51,11510.0
2025-04-25 15:35:00,56.5,56.53,56.48,56.49,7337.0,56.5,56.53,56.48,56.49,7337.0
2025-04-25 15:40:00,56.49,56.53,56.45,56.52,8840.0,56.49,56.53,56.45,56.52,8840.0
2025-04-25 15:45:00,56.52,56.52,56.48,56.51,16253.0,56.52,56.52,56.48,56.51,16253.0
2025-04-25 15:50:00,56.53,56.72,56.49,56.68,35387.0,56.53,56.72,56.49,56.68,35387.0
2025-04-25 15:55:00,56.68,56.72,56.6,56.68,62573.0,56.68,56.72,56.6,56.68,62573.0
2025-04-28 09:30:00,56.51,56.9,56.47,56.87,26047.0,56.51,56.9,56.47,56.87,26047.0
2025-04-28 09:35:00,56.85,57.09,56.74,57.02,14032.0,56.85,57.09,56.74,57.02,14032.0
2025-04-28 09:40:00,57.02,57.32,57.02,57.25,12340.0,57.02,57.32,57.02,57.25,12340.0
2025-04-28 09:45:00,57.26,57.28,57.11,57.19,30180.0,57.26,57.28,57.11,57.19,30180.0
2025-04-28 09:50:00,57.14,57.15,57.03,57.05,8644.0,57.14,57.15,57.03,57.05,8644.0
2025-04-28 09:55:00,57.03,57.13,56.97,56.98,14709.0,57.03,57.13,56.97,56.98,14709.0
2025-04-28 10:00:00,57.0,57.0,56.86,56.93,8829.0,57.0,57.0,56.86,56.93,8829.0
2025-04-28 10:05:00,56.93,56.93,56.78,56.8,10640.0,56.93,56.93,56.78,56.8,10640.0
2025-04-28 10:10:00,56.84,56.87,56.79,56.84,12689.0,56.84,56.87,56.79,56.84,12689.0
2025-04-28 10:15:00,56.84,56.85,56.77,56.82,6471.0,56.84,56.85,56.77,56.82,6471.0
2025-04-28 10:20:00,56.81,56.91,56.76,56.91,12154.0,56.81,56.91,56.76,56.91,12154.0
2025-04-28 10:25:00,56.95,56.95,56.81,56.81,10467.0,56.95,56.95,56.81,56.81,10467.0
2025-04-28 10:30:00,56.84,56.84,56.74,56.8,7041.0,56.84,56.84,56.74,56.8,7041.0
2025-04-28 10:35:00,56.8,56.94,56.8,56.93,4066.0,56.8,56.94,56.8,56.93,4066.0
2025-04-28 10:40:00,56.94,57.0,56.84,57.0,4328.0,56.94,57.0,56.84,57.0,4328.0
2025-04-28 10:45:00,56.99,57.02,56.97,57.01,7225.0,56.99,57.02,56.97,57.01,7225.0
2025-04-28 10:50:00,57.01,57.02,56.89,56.93,10204.0,57.01,57.02,56.89,56.93,10204.0
2025-04-28 10:55:00,56.93,56.97,56.9,56.92,5459.0,56.93,56.97,56.9,56.92,5459.0
2025-04-28 11:00:00,56.91,56.96,56.91,56.94,7066.0,56.91,56.96,56.91,56.94,7066.0
2025-04-28 11:05:00,56.94,56.95,56.8,56.81,17429.0,56.94,56.95,56.8,56.81,17429.0
2025-04-28 11:10:00,56.81,56.88,56.78,56.82,12220.0,56.81,56.88,56.78,56.82,12220.0
2025-04-28 11:15:00,56.81,56.86,56.77,56.86,9286.0,56.81,56.86,56.77,56.86,9286.0
2025-04-28 11:20:00,56.85,56.87,56.77,56.77,12738.0,56.85,56.87,56.77,56.77,12738.0
2025-04-28 11:25:00,56.77,56.8,56.74,56.75,9391.0,56.77,56.8,56.74,56.75,9391.0
2025-04-28 11:30:00,56.76,56.81,56.73,56.73,9117.0,56.76,56.81,56.73,56.73,9117.0
2025-04-28 11:35:00,56.72,56.83,56.72,56.83,3630.0,56.72,56.83,56.72,56.83,3630.0
2025-04-28 11:40:00,56.85,56.9,56.78,56.78,8473.0,56.85,56.9,56.78,56.78,8473.0
2025-04-28 11:45:00,56.78,56.78,56.72,56.73,10645.0,56.78,56.78,56.72,56.73,10645.0
2025-04-28 11:50:00,56.73,56.82,56.73,56.78,10591.0,56.73,56.82,56.73,56.78,10591.0
2025-04-28 11:55:00,56.75,56.78,56.7,56.72,4446.0,56.75,56.78,56.7,56.72,4446.0
2025-04-28 12:00:00,56.7,56.72,56.67,56.68,6094.0,56.7,56.72,56.67,56.68,6094.0
2025-04-28 12:05:00,56.67,56.69,56.64,56.68,9985.0,56.67,56.69,56.64,56.68,9985.0
2025-04-28 12:10:00,56.68,56.7,56.63,56.65,7604.0,56.68,56.7,56.63,56.65,7604.0
2025-04-28 12:15:00,56.67,56.72,56.67,56.69,7069.0,56.67,56.72,56.67,56.69,7069.0
2025-04-28 12:20:00,56.69,56.69,56.63,56.65,3900.0,56.69,56.69,56.63,56.65,3900.0
2025-04-28 12:25:00,56.64,56.64,56.59,56.62,3928.0,56.64,56.64,56.59,56.62,3928.0
2025-04-28 12:30:00,56.63,56.67,56.61,56.64,2528.0,56.63,56.67,56.61,56.64,2528.0
2025-04-28 12:35:00,56.64,56.69,56.63,56.65,5640.0,56.64,56.69,56.63,56.65,5640.0
2025-04-28 12:40:00,56.67,56.72,56.67,56.72,3325.0,56.67,56.72,56.67,56.72,3325.0
2025-04-28 12:45:00,56.71,56.75,56.71,56.75,1730.0,56.71,56.75,56.71,56.75,1730.0
2025-04-28 12:50:00,56.76,56.76,56.67,56.67,3967.0,56.76,56.76,56.67,56.67,3967.0
2025-04-28 12:55:00,56.66,56.66,56.6,56.64,6332.0,56.66,56.66,56.6,56.64,6332.0
2025-04-28 13:00:00,56.66,56.69,56.64,56.65,7240.0,56.66,56.69,56.64,56.65,7240.0
2025-04-28 13:05:00,56.63,56.69,56.6,56.6,2201.0,56.63,56.69,56.6,56.6,2201.0
2025-04-28 13:10:00,56.59,56.59,56.45,56.45,8301.0,56.59,56.59,56.45,56.45,8301.0
2025-04-28 13:15:00,56.45,56.51,56.42,56.5,6780.0,56.45,56.51,56.42,56.5,6780.0
2025-04-28 13:20:00,56.5,56.51,56.46,56.51,4235.0,56.5,56.51,56.46,56.51,4235.0
2025-04-28 13:25:00,56.51,56.55,56.44,56.44,8147.0,56.51,56.55,56.44,56.44,8147.0
2025-04-28 13:30:00,56.44,56.49,56.42,56.49,3654.0,56.44,56.49,56.42,56.49,3654.0
2025-04-28 13:35:00,56.47,56.53,56.47,56.53,2204.0,56.47,56.53,56.47,56.53,2204.0
2025-04-28 13:40:00,56.53,56.57,56.51,56.57,3356.0,56.53,56.57,56.51,56.57,3356.0
2025-04-28 13:45:00,56.57,56.61,56.56,56.59,3815.0,56.57,56.61,56.56,56.59,3815.0
2025-04-28 13:50:00,56.61,56.66,56.59,56.63,3879.0,56.61,56.66,56.59,56.63,3879.0
2025-04-28 13:55:00,56.63,56.71,56.63,56.67,7563.0,56.63,56.71,56.63,56.67,7563.0
2025-04-28 14:00:00,56.68,56.68,56.65,56.65,6569.0,56.68,56.68,56.65,56.65,6569.0
2025-04-28 14:05:00,56.66,56.66,56.63,56.65,14440.0,56.66,56.66,56.63,56.65,14440.0
2025-04-28 14:10:00,56.66,56.66,56.59,56.62,8453.0,56.66,56.66,56.59,56.62,8453.0
2025-04-28 14:15:00,56.63,56.63,56.6,56.63,7014.0,56.63,56.63,56.6,56.63,7014.0
2025-04-28 14:20:00,56.63,56.68,56.62,56.68,5092.0,56.63,56.68,56.62,56.68,5092.0
2025-04-28 14:25:00,56.68,56.69,56.65,56.68,13786.0,56.68,56.69,56.65,56.68,13786.0
2025-04-28 14:30:00,56.68,56.68,56.62,56.62,3845.0,56.68,56.68,56.62,56.62,3845.0
2025-04-28 14:35:00,56.63,56.7,56.61,56.69,5498.0,56.63,56.7,56.61,56.69,5498.0
2025-04-28 14:40:00,56.69,56.7,56.68,56.68,3772.0,56.69,56.7,56.68,56.68,3772.0
2025-04-28 14:45:00,56.67,56.73,56.66,56.71,4012.0,56.67,56.73,56.66,56.71,4012.0
2025-04-28 14:50:00,56.73,56.75,56.72,56.75,3948.0,56.73,56.75,56.72,56.75,3948.0
2025-04-28 14:55:00,56.75,56.75,56.73,56.73,4271.0,56.75,56.75,56.73,56.73,4271.0
2025-04-28 15:00:00,56.72,56.78,56.7,56.75,8598.0,56.72,56.78,56.7,56.75,8598.0
2025-04-28 15:05:00,56.74,56.76,56.7,56.71,7690.0,56.74,56.76,56.7,56.71,7690.0
2025-04-28 15:10:00,56.71,56.74,56.7,56.74,7351.0,56.71,56.74,56.7,56.74,7351.0
2025-04-28 15:15:00,56.75,56.77,56.75,56.76,4123.0,56.75,56.77,56.75,56.76,4123.0
2025-04-28 15:20:00,56.77,56.83,56.77,56.82,7569.0,56.77,56.83,56.77,56.82,7569.0
2025-04-28 15:25:00,56.82,56.82,56.8,56.81,7251.0,56.82,56.82,56.8,56.81,7251.0
2025-04-28 15:30:00,56.81,56.83,56.8,56.82,7248.0,56.81,56.83,56.8,56.82,7248.0
2025-04-28 15:35:00,56.81,56.84,56.77,56.84,12604.0,56.81,56.84,56.77,56.84,12604.0
2025-04-28 15:40:00,56.84,56.85,56.83,56.84,14877.0,56.84,56.85,56.83,56.84,14877.0
2025-04-28 15:45:00,56.84,56.92,56.84,56.92,10915.0,56.84,56.92,56.84,56.92,10915.0
2025-04-28 15:50:00,56.93,57.01,56.93,56.96,26044.0,56.93,57.01,56.93,56.96,26044.0
2025-04-28 15:55:00,56.95,56.99,56.83,56.84,64512.0,56.95,56.99,56.83,56.84,64512.0
2025-04-29 09:30:00,56.68,56.81,56.66,56.75,19551.0,56.68,56.81,56.66,56.75,19551.0
2025-04-29 09:35:00,56.75,56.86,56.7,56.86,4762.0,56.75,56.86,56.7,56.86,4762.0
2025-04-29 09:40:00,56.84,56.97,56.84,56.91,7219.0,56.84,56.97,56.84,56.91,7219.0
2025-04-29 09:45:00,56.91,57.01,56.91,56.98,4760.0,56.91,57.01,56.91,56.98,4760.0
2025-04-29 09:50:00,56.97,57.07,56.97,57.05,8391.0,56.97,57.07,56.97,57.05,8391.0
2025-04-29 09:55:00,57.01,57.03,56.95,56.95,5275.0,57.01,57.03,56.95,56.95,5275.0
2025-04-29 10:00:00,56.94,56.97,56.89,56.92,15282.0,56.94,56.97,56.89,56.92,15282.0
2025-04-29 10:05:00,56.94,57.05,56.93,57.02,4466.0,56.94,57.05,56.93,57.02,4466.0
2025-04-29 10:10:00,56.99,57.0,56.96,56.97,3772.0,56.99,57.0,56.96,56.97,3772.0
2025-04-29 10:15:00,56.95,57.03,56.91,56.92,10544.0,56.95,57.03,56.91,56.92,10544.0
2025-04-29 10:20:00,56.93,56.93,56.82,56.87,5300.0,56.93,56.93,56.82,56.87,5300.0
2025-04-29 10:25:00,56.87,56.87,56.81,56.82,6744.0,56.87,56.87,56.81,56.82,6744.0
2025-04-29 10:30:00,56.82,56.93,56.82,56.92,2462.0,56.82,56.93,56.82,56.92,2462.0
2025-04-29 10:35:00,56.92,57.09,56.92,57.07,6339.0,56.92,57.09,56.92,57.07,6339.0
2025-04-29 10:40:00,57.07,57.1,57.02,57.04,4460.0,57.07,57.1,57.02,57.04,4460.0
2025-04-29 10:45:00,57.02,57.05,57.01,57.01,3752.0,57.02,57.05,57.01,57.01,3752.0
2025-04-29 10:50:00,57.0,57.03,56.97,57.03,2600.0,57.0,57.03,56.97,57.03,2600.0
2025-04-29 10:55:00,57.08,57.2,57.08,57.19,5158.0,57.08,57.2,57.08,57.19,5158.0
2025-04-29 11:00:00,57.22,57.23,57.12,57.14,8497.0,57.22,57.23,57.12,57.14,8497.0
2025-04-29 11:05:00,57.14,57.2,57.14,57.2,3494.0,57.14,57.2,57.14,57.2,3494.0
2025-04-29 11:10:00,57.21,57.21,57.11,57.12,2740.0,57.21,57.21,57.11,57.12,2740.0
2025-04-29 11:15:00,57.14,57.16,57.08,57.08,4457.0,57.14,57.16,57.08,57.08,4457.0
2025-04-29 11:20:00,57.09,57.11,57.04,57.09,5050.0,57.09,57.11,57.04,57.09,5050.0
2025-04-29 11:25:00,57.09,57.19,57.09,57.14,3464.0,57.09,57.19,57.09,57.14,3464.0
2025-04-29 11:30:00,57.14,57.15,56.98,56.98,4381.0,57.14,57.15,56.98,56.98,4381.0
2025-04-29 11:35:00,56.96,57.02,56.95,56.98,4556.0,56.96,57.02,56.95,56.98,4556.0
2025-04-29 11:40:00,56.98,57.05,56.98,57.05,1700.0,56.98,57.05,56.98,57.05,1700.0
2025-04-29 11:45:00,57.06,57.09,57.03,57.04,4417.0,57.06,57.09,57.03,57.04,4417.0
2025-04-29 11:50:00,57.06,57.1,57.06,57.07,5184.0,57.06,57.1,57.06,57.07,5184.0
2025-04-29 11:55:00,57.09,57.09,56.99,57.0,2744.0,57.09,57.09,56.99,57.0,2744.0
2025-04-29 12:00:00,57.0,57.09,56.99,57.09,2378.0,57.0,57.09,56.99,57.09,2378.0
2025-04-29 12:05:00,57.09,57.17,57.09,57.17,3648.0,57.09,57.17,57.09,57.17,3648.0
2025-04-29 12:10:00,57.16,57.17,57.15,57.16,2506.0,57.16,57.17,57.15,57.16,2506.0
2025-04-29 12:15:00,57.15,57.15,57.07,57.07,5827.0,57.15,57.15,57.07,57.07,5827.0
2025-04-29 12:20:00,57.08,57.08,57.06,57.08,837.0,57.08,57.08,57.06,57.08,837.0
2025-04-29 12:25:00,57.08,57.1,57.06,57.1,2200.0,57.08,57.1,57.06,57.1,2200.0
2025-04-29 12:30:00,57.08,57.11,57.06,57.11,3200.0,57.08,57.11,57.06,57.11,3200.0
2025-04-29 12:35:00,57.12,57.12,57.01,57.03,3067.0,57.12,57.12,57.01,57.03,3067.0
2025-04-29 12:40:00,57.06,57.09,57.06,57.08,500.0,57.06,57.09,57.06,57.08,500.0
2025-04-29 12:45:00,57.08,57.08,56.92,56.92,6321.0,57.08,57.08,56.92,56.92,6321.0
2025-04-29 12:50:00,56.95,56.98,56.93,56.96,5299.0,56.95,56.98,56.93,56.96,5299.0
2025-04-29 12:55:00,56.96,56.98,56.9,56.98,10803.0,56.96,56.98,56.9,56.98,10803.0
2025-04-29 13:00:00,56.98,57.02,56.96,57.02,7626.0,56.98,57.02,56.96,57.02,7626.0
2025-04-29 13:05:00,57.03,57.03,57.02,57.02,3057.0,57.03,57.03,57.02,57.02,3057.0
2025-04-29 13:10:00,57.01,57.05,56.98,57.04,3493.0,57.01,57.05,56.98,57.04,3493.0
2025-04-29 13:15:00,57.05,57.14,57.05,57.14,5363.0,57.05,57.14,57.05,57.14,5363.0
2025-04-29 13:20:00,57.14,57.19,57.13,57.19,3519.0,57.14,57.19,57.13,57.19,3519.0
2025-04-29 13:25:00,57.2,57.22,57.15,57.18,3138.0,57.2,57.22,57.15,57.18,3138.0
2025-04-29 13:30:00,57.19,57.2,57.17,57.2,1343.0,57.19,57.2,57.17,57.2,1343.0
2025-04-29 13:35:00,57.2,57.24,57.2,57.23,2055.0,57.2,57.24,57.2,57.23,2055.0
2025-04-29 13:40:00,57.24,57.32,57.24,57.32,3297.0,57.24,57.32,57.24,57.32,3297.0
2025-04-29 13:45:00,57.31,57.45,57.31,57.44,11579.0,57.31,57.45,57.31,57.44,11579.0
2025-04-29 13:50:00,57.44,57.47,57.39,57.46,10850.0,57.44,57.47,57.39,57.46,10850.0
2025-04-29 13:55:00,57.46,57.48,57.45,57.45,6336.0,57.46,57.48,57.45,57.45,6336.0
2025-04-29 14:00:00,57.45,57.45,57.42,57.45,3425.0,57.45,57.45,57.42,57.45,3425.0
2025-04-29 14:05:00,57.45,57.45,57.36,57.37,7582.0,57.45,57.45,57.36,57.37,7582.0
2025-04-29 14:10:00,57.38,57.38,57.34,57.34,4283.0,57.38,57.38,57.34,57.34,4283.0
2025-04-29 14:15:00,57.34,57.38,57.34,57.34,5101.0,57.34,57.38,57.34,57.34,5101.0
2025-04-29 14:20:00,57.34,57.36,57.28,57.34,6254.0,57.34,57.36,57.28,57.34,6254.0
2025-04-29 14:25:00,57.32,57.36,57.32,57.36,4518.0,57.32,57.36,57.32,57.36,4518.0
2025-04-29 14:30:00,57.35,57.39,57.34,57.38,6177.0,57.35,57.39,57.34,57.38,6177.0
2025-04-29 14:35:00,57.38,57.42,57.37,57.41,2837.0,57.38,57.42,57.37,57.41,2837.0
2025-04-29 14:40:00,57.42,57.42,57.37,57.4,3032.0,57.42,57.42,57.37,57.4,3032.0
2025-04-29 14:45:00,57.39,57.39,57.35,57.38,6047.0,57.39,57.39,57.35,57.38,6047.0
2025-04-29 14:50:00,57.37,57.39,57.35,57.38,8846.0,57.37,57.39,57.35,57.38,8846.0
2025-04-29 14:55:00,57.38,57.41,57.38,57.38,8700.0,57.38,57.41,57.38,57.38,8700.0
2025-04-29 15:00:00,57.38,57.41,57.38,57.39,5300.0,57.38,57.41,57.38,57.39,5300.0
2025-04-29 15:05:00,57.38,57.41,57.33,57.34,9119.0,57.38,57.41,57.33,57.34,9119.0
2025-04-29 15:10:00,57.34,57.38,57.33,57.34,6965.0,57.34,57.38,57.33,57.34,6965.0
2025-04-29 15:15:00,57.33,57.34,57.3,57.3,2526.0,57.33,57.34,57.3,57.3,2526.0
2025-04-29 15:20:00,57.31,57.38,57.31,57.38,2960.0,57.31,57.38,57.31,57.38,2960.0
2025-04-29 15:25:00,57.4,57.41,57.35,57.37,4133.0,57.4,57.41,57.35,57.37,4133.0
2025-04-29 15:30:00,57.38,57.38,57.33,57.33,2765.0,57.38,57.38,57.33,57.33,2765.0
2025-04-29 15:35:00,57.31,57.34,57.28,57.32,3600.0,57.31,57.34,57.28,57.32,3600.0
2025-04-29 15:40:00,57.31,57.31,57.25,57.28,5167.0,57.31,57.31,57.25,57.28,5167.0
2025-04-29 15:45:00,57.28,57.32,57.26,57.32,7290.0,57.28,57.32,57.26,57.32,7290.0
2025-04-29 15:50:00,57.32,57.38,57.28,57.33,31846.0,57.32,57.38,57.28,57.33,31846.0
2025-04-29 15:55:00,57.33,57.4,57.29,57.29,110091.0,57.33,57.4,57.29,57.29,110091.0
2025-04-30 09:30:00,57.1,57.16,56.7,56.78,22715.0,57.1,57.16,56.7,56.78,22715.0
2025-04-30 09:35:00,56.79,56.83,56.61,56.62,10893.0,56.79,56.83,56.61,56.62,10893.0
2025-04-30 09:40:00,56.62,56.65,56.47,56.51,14876.0,56.62,56.65,56.47,56.51,14876.0
2025-04-30 09:45:00,56.51,56.67,56.5,56.64,24297.0,56.51,56.67,56.5,56.64,24297.0
2025-04-30 09:50:00,56.62,56.69,56.54,56.58,15045.0,56.62,56.69,56.54,56.58,15045.0
2025-04-30 09:55:00,56.59,56.6,56.49,56.5,14242.0,56.59,56.6,56.49,56.5,14242.0
2025-04-30 10:00:00,56.5,56.66,56.47,56.54,16783.0,56.5,56.66,56.47,56.54,16783.0
2025-04-30 10:05:00,56.54,56.66,56.49,56.65,11073.0,56.54,56.66,56.49,56.65,11073.0
2025-04-30 10:10:00,56.65,56.74,56.65,56.72,6724.0,56.65,56.74,56.65,56.72,6724.0
2025-04-30 10:15:00,56.72,56.78,56.7,56.78,10138.0,56.72,56.78,56.7,56.78,10138.0
2025-04-30 10:20:00,56.78,56.87,56.74,56.86,4908.0,56.78,56.87,56.74,56.86,4908.0
2025-04-30 10:25:00,56.86,56.88,56.82,56.88,8269.0,56.86,56.88,56.82,56.88,8269.0
2025-04-30 10:30:00,56.88,56.98,56.88,56.94,9804.0,56.88,56.98,56.88,56.94,9804.0
2025-04-30 10:35:00,56.92,56.96,56.88,56.95,6119.0,56.92,56.96,56.88,56.95,6119.0
2025-04-30 10:40:00,56.95,57.04,56.85,57.02,7075.0,56.95,57.04,56.85,57.02,7075.0
2025-04-30 10:45:00,57.0,57.05,56.96,57.04,5562.0,57.0,57.05,56.96,57.04,5562.0
2025-04-30 10:50:00,57.02,57.07,56.94,57.03,8347.0,57.02,57.07,56.94,57.03,8347.0
2025-04-30 10:55:00,57.03,57.13,57.01,57.09,5193.0,57.03,57.13,57.01,57.09,5193.0
2025-04-30 11:00:00,57.1,57.19,57.1,57.12,9377.0,57.1,57.19,57.1,57.12,9377.0
2025-04-30 11:05:00,57.14,57.2,57.13,57.19,3092.0,57.14,57.2,57.13,57.19,3092.0
2025-04-30 11:10:00,57.19,57.26,57.17,57.24,5426.0,57.19,57.26,57.17,57.24,5426.0
2025-04-30 11:15:00,57.24,57.31,57.23,57.31,6099.0,57.24,57.31,57.23,57.31,6099.0
2025-04-30 11:20:00,57.31,57.4,57.3,57.35,15302.0,57.31,57.4,57.3,57.35,15302.0
2025-04-30 11:25:00,57.33,57.4,57.3,57.37,5161.0,57.33,57.4,57.3,57.37,5161.0
2025-04-30 11:30:00,57.37,57.37,57.33,57.36,4650.0,57.37,57.37,57.33,57.36,4650.0
2025-04-30 11:35:00,57.37,57.4,57.33,57.35,6257.0,57.37,57.4,57.33,57.35,6257.0
2025-04-30 11:40:00,57.38,57.45,57.35,57.44,11869.0,57.38,57.45,57.35,57.44,11869.0
2025-04-30 11:45:00,57.4,57.43,57.37,57.38,10425.0,57.4,57.43,57.37,57.38,10425.0
2025-04-30 11:50:00,57.39,57.41,57.36,57.39,7101.0,57.39,57.41,57.36,57.39,7101.0
2025-04-30 11:55:00,57.4,57.48,57.35,57.38,6109.0,57.4,57.48,57.35,57.38,6109.0
2025-04-30 12:00:00,57.44,57.45,57.4,57.42,4907.0,57.44,57.45,57.4,57.42,4907.0
2025-04-30 12:05:00,57.43,57.47,57.43,57.45,8539.0,57.43,57.47,57.43,57.45,8539.0
2025-04-30 12:10:00,57.43,57.43,57.3,57.3,9435.0,57.43,57.43,57.3,57.3,9435.0
2025-04-30 12:15:00,57.29,57.34,57.27,57.3,3067.0,57.29,57.34,57.27,57.3,3067.0
2025-04-30 12:20:00,57.29,57.29,57.17,57.17,4806.0,57.29,57.29,57.17,57.17,4806.0
2025-04-30 12:25:00,57.16,57.22,57.15,57.18,3000.0,57.16,57.22,57.15,57.18,3000.0
2025-04-30 12:30:00,57.16,57.16,57.09,57.1,5148.0,57.16,57.16,57.09,57.1,5148.0
2025-04-30 12:35:00,57.09,57.22,57.05,57.22,9126.0,57.09,57.22,57.05,57.22,9126.0
2025-04-30 12:40:00,57.21,57.28,57.21,57.23,4519.0,57.21,57.28,57.21,57.23,4519.0
2025-04-30 12:45:00,57.22,57.25,57.2,57.2,2994.0,57.22,57.25,57.2,57.2,2994.0
2025-04-30 12:50:00,57.2,57.25,57.2,57.23,5162.0,57.2,57.25,57.2,57.23,5162.0
2025-04-30 12:55:00,57.28,57.28,57.22,57.25,4376.0,57.28,57.28,57.22,57.25,4376.0
2025-04-30 13:00:00,57.28,57.31,57.28,57.28,2121.0,57.28,57.31,57.28,57.28,2121.0
2025-04-30 13:05:00,57.28,57.28,57.2,57.2,4120.0,57.28,57.28,57.2,57.2,4120.0
2025-04-30 13:10:00,57.19,57.19,57.09,57.1,4598.0,57.19,57.19,57.09,57.1,4598.0
2025-04-30 13:15:00,57.17,57.26,57.17,57.24,5696.0,57.17,57.26,57.17,57.24,5696.0
2025-04-30 13:20:00,57.24,57.24,57.19,57.2,4823.0,57.24,57.24,57.19,57.2,4823.0
2025-04-30 13:25:00,57.21,57.3,57.21,57.3,6856.0,57.21,57.3,57.21,57.3,6856.0
2025-04-30 13:30:00,57.3,57.42,57.3,57.42,8026.0,57.3,57.42,57.3,57.42,8026.0
2025-04-30 13:35:00,57.43,57.46,57.42,57.42,5574.0,57.43,57.46,57.42,57.42,5574.0
2025-04-30 13:40:00,57.38,57.41,57.38,57.4,4169.0,57.38,57.41,57.38,57.4,4169.0
2025-04-30 13:45:00,57.4,57.4,57.36,57.38,2650.0,57.4,57.4,57.36,57.38,2650.0
2025-04-30 13:50:00,57.39,57.41,57.35,57.38,4200.0,57.39,57.41,57.35,57.38,4200.0
2025-04-30 13:55:00,57.39,57.39,57.32,57.32,2495.0,57.39,57.39,57.32,57.32,2495.0
2025-04-30 14:00:00,57.32,57.37,57.29,57.36,6660.0,57.32,57.37,57.29,57.36,6660.0
2025-04-30 14:05:00,57.37,57.64,57.36,57.44,42864.0,57.37,57.64,57.36,57.44,42864.0
2025-04-30 14:10:00,57.48,57.6,57.46,57.5,12810.0,57.48,57.6,57.46,57.5,12810.0
2025-04-30 14:15:00,57.49,57.53,57.48,57.51,5869.0,57.49,57.53,57.48,57.51,5869.0
2025-04-30 14:20:00,57.52,57.52,57.46,57.48,4202.0,57.52,57.52,57.46,57.48,4202.0
2025-04-30 14:25:00,57.48,57.48,57.33,57.41,23863.0,57.48,57.48,57.33,57.41,23863.0
2025-04-30 14:30:00,57.4,57.45,57.37,57.37,5217.0,57.4,57.45,57.37,57.37,5217.0
2025-04-30 14:35:00,57.34,57.34,57.28,57.29,3064.0,57.34,57.34,57.28,57.29,3064.0
2025-04-30 14:40:00,57.29,57.32,57.26,57.28,3778.0,57.29,57.32,57.26,57.28,3778.0
2025-04-30 14:45:00,57.27,57.41,57.27,57.38,6201.0,57.27,57.41,57.27,57.38,6201.0
2025-04-30 14:50:00,57.42,57.42,57.38,57.38,2505.0,57.42,57.42,57.38,57.38,2505.0
2025-04-30 14:55:00,57.38,57.41,57.32,57.32,4352.0,57.38,57.41,57.32,57.32,4352.0
2025-04-30 15:00:00,57.35,57.38,57.34,57.35,2700.0,57.35,57.38,57.34,57.35,2700.0
2025-04-30 15:05:00,57.38,57.4,57.37,57.37,6199.0,57.38,57.4,57.37,57.37,6199.0
2025-04-30 15:10:00,57.37,57.41,57.35,57.41,4392.0,57.37,57.41,57.35,57.41,4392.0
2025-04-30 15:15:00,57.43,57.43,57.38,57.38,5849.0,57.43,57.43,57.38,57.38,5849.0
2025-04-30 15:20:00,57.39,57.42,57.37,57.42,3971.0,57.39,57.42,57.37,57.42,3971.0
2025-04-30 15:25:00,57.4,57.41,57.3,57.3,11472.0,57.4,57.41,57.3,57.3,11472.0
2025-04-30 15:30:00,57.3,57.31,57.22,57.23,11180.0,57.3,57.31,57.22,57.23,11180.0
2025-04-30 15:35:00,57.24,57.3,57.23,57.26,5763.0,57.24,57.3,57.23,57.26,5763.0
2025-04-30 15:40:00,57.27,57.39,57.26,57.39,6013.0,57.27,57.39,57.26,57.39,6013.0
2025-04-30 15:45:00,57.39,57.53,57.39,57.52,10264.0,57.39,57.53,57.39,57.52,10264.0
2025-04-30 15:50:00,57.49,57.82,57.49,57.77,47945.0,57.49,57.82,57.49,57.77,47945.0
2025-04-30 15:55:00,57.78,57.9,57.67,57.7,209432.0,57.78,57.9,57.67,57.7,209432.0
2025-05-01 09:30:00,57.78,57.99,57.68,57.89,30822.0,57.78,57.99,57.68,57.89,30822.0
2025-05-01 09:35:00,57.89,58.17,57.87,58.06,23697.0,57.89,58.17,57.87,58.06,23697.0
2025-05-01 09:40:00,58.09,58.1,57.91,58.06,14625.0,58.09,58.1,57.91,58.06,14625.0
2025-05-01 09:45:00,58.06,58.3,58.04,58.26,18865.0,58.06,58.3,58.04,58.26,18865.0
2025-05-01 09:50:00,58.26,58.38,58.22,58.34,14729.0,58.26,58.38,58.22,58.34,14729.0
2025-05-01 09:55:00,58.32,58.32,58.08,58.08,23071.0,58.32,58.32,58.08,58.08,23071.0
2025-05-01 10:00:00,58.12,58.27,58.08,58.15,25954.0,58.12,58.27,58.08,58.15,25954.0
2025-05-01 10:05:00,58.17,58.23,58.09,58.11,15066.0,58.17,58.23,58.09,58.11,15066.0
2025-05-01 10:10:00,58.13,58.15,58.01,58.1,12309.0,58.13,58.15,58.01,58.1,12309.0
2025-05-01 10:15:00,58.13,58.17,58.11,58.11,7625.0,58.13,58.17,58.11,58.11,7625.0
2025-05-01 10:20:00,58.12,58.22,58.12,58.17,11129.0,58.12,58.22,58.12,58.17,11129.0
2025-05-01 10:25:00,58.19,58.27,58.17,58.24,8954.0,58.19,58.27,58.17,58.24,8954.0
2025-05-01 10:30:00,58.23,58.23,58.09,58.13,9769.0,58.23,58.23,58.09,58.13,9769.0
2025-05-01 10:35:00,58.14,58.28,58.14,58.28,6067.0,58.14,58.28,58.14,58.28,6067.0
2025-05-01 10:40:00,58.3,58.33,58.22,58.23,10332.0,58.3,58.33,58.22,58.23,10332.0
2025-05-01 10:45:00,58.23,58.31,58.23,58.3,4957.0,58.23,58.31,58.23,58.3,4957.0
2025-05-01 10:50:00,58.29,58.41,58.28,58.36,22656.0,58.29,58.41,58.28,58.36,22656.0
2025-05-01 10:55:00,58.37,58.42,58.36,58.41,5835.0,58.37,58.42,58.36,58.41,5835.0
2025-05-01 11:00:00,58.41,58.43,58.37,58.37,15245.0,58.41,58.43,58.37,58.37,15245.0
2025-05-01 11:05:00,58.38,58.41,58.34,58.4,14279.0,58.38,58.41,58.34,58.4,14279.0
2025-05-01 11:10:00,58.41,58.42,58.38,58.41,8312.0,58.41,58.42,58.38,58.41,8312.0
2025-05-01 11:15:00,58.41,58.46,58.4,58.42,19975.0,58.41,58.46,58.4,58.42,19975.0
2025-05-01 11:20:00,58.41,58.44,58.38,58.41,9329.0,58.41,58.44,58.38,58.41,9329.0
2025-05-01 11:25:00,58.42,58.46,58.42,58.42,8152.0,58.42,58.46,58.42,58.42,8152.0
2025-05-01 11:30:00,58.43,58.44,58.38,58.41,12457.0,58.43,58.44,58.38,58.41,12457.0
2025-05-01 11:35:00,58.41,58.46,58.35,58.38,6185.0,58.41,58.46,58.35,58.38,6185.0
2025-05-01 11:40:00,58.38,58.38,58.3,58.31,8190.0,58.38,58.38,58.3,58.31,8190.0
2025-05-01 11:45:00,58.3,58.35,58.3,58.32,4446.0,58.3,58.35,58.3,58.32,4446.0
2025-05-01 11:50:00,58.32,58.35,58.31,58.35,7982.0,58.32,58.35,58.31,58.35,7982.0
2025-05-01 11:55:00,58.34,58.34,58.13,58.16,10817.0,58.34,58.34,58.13,58.16,10817.0
2025-05-01 12:00:00,58.18,58.23,58.12,58.17,6730.0,58.18,58.23,58.12,58.17,6730.0
2025-05-01 12:05:00,58.17,58.26,58.17,58.26,6373.0,58.17,58.26,58.17,58.26,6373.0
2025-05-01 12:10:00,58.25,58.25,58.13,58.13,7145.0,58.25,58.25,58.13,58.13,7145.0
2025-05-01 12:15:00,58.12,58.12,58.01,58.12,12024.0,58.12,58.12,58.01,58.12,12024.0
2025-05-01 12:20:00,58.12,58.13,58.05,58.06,5800.0,58.12,58.13,58.05,58.06,5800.0
2025-05-01 12:25:00,58.06,58.16,58.04,58.14,6516.0,58.06,58.16,58.04,58.14,6516.0
2025-05-01 12:30:00,58.13,58.18,58.13,58.16,8756.0,58.13,58.18,58.13,58.16,8756.0
2025-05-01 12:35:00,58.17,58.24,58.16,58.21,9166.0,58.17,58.24,58.16,58.21,9166.0
2025-05-01 12:40:00,58.2,58.2,58.13,58.15,8313.0,58.2,58.2,58.13,58.15,8313.0
2025-05-01 12:45:00,58.15,58.19,58.09,58.09,7600.0,58.15,58.19,58.09,58.09,7600.0
2025-05-01 12:50:00,58.11,58.16,58.09,58.13,6581.0,58.11,58.16,58.09,58.13,6581.0
2025-05-01 12:55:00,58.12,58.18,58.1,58.12,7485.0,58.12,58.18,58.1,58.12,7485.0
2025-05-01 13:00:00,58.12,58.26,58.12,58.26,9195.0,58.12,58.26,58.12,58.26,9195.0
2025-05-01 13:05:00,58.26,58.33,58.25,58.33,7251.0,58.26,58.33,58.25,58.33,7251.0
2025-05-01 13:10:00,58.33,58.33,58.3,58.31,5965.0,58.33,58.33,58.3,58.31,5965.0
2025-05-01 13:15:00,58.31,58.32,58.27,58.28,7377.0,58.31,58.32,58.27,58.28,7377.0
2025-05-01 13:20:00,58.28,58.28,58.25,58.25,5314.0,58.28,58.28,58.25,58.25,5314.0
2025-05-01 13:25:00,58.25,58.26,58.2,58.23,8263.0,58.25,58.26,58.2,58.23,8263.0
2025-05-01 13:30:00,58.23,58.25,58.22,58.25,6811.0,58.23,58.25,58.22,58.25,6811.0
2025-05-01 13:35:00,58.26,58.26,58.2,58.2,6256.0,58.26,58.26,58.2,58.2,6256.0
2025-05-01 13:40:00,58.19,58.19,58.12,58.13,9241.0,58.19,58.19,58.12,58.13,9241.0
2025-05-01 13:45:00,58.13,58.13,58.07,58.11,5562.0,58.13,58.13,58.07,58.11,5562.0
2025-05-01 13:50:00,58.11,58.16,58.1,58.15,6674.0,58.11,58.16,58.1,58.15,6674.0
2025-05-01 13:55:00,58.14,58.17,58.13,58.16,6981.0,58.14,58.17,58.13,58.16,6981.0
2025-05-01 14:00:00,58.16,58.22,58.16,58.22,7591.0,58.16,58.22,58.16,58.22,7591.0
2025-05-01 14:05:00,58.23,58.3,58.23,58.3,8248.0,58.23,58.3,58.23,58.3,8248.0
2025-05-01 14:10:00,58.3,58.35,58.3,58.33,7317.0,58.3,58.35,58.3,58.33,7317.0
2025-05-01 14:15:00,58.34,58.38,58.33,58.33,6099.0,58.34,58.38,58.33,58.33,6099.0
2025-05-01 14:20:00,58.32,58.33,58.23,58.25,14346.0,58.32,58.33,58.23,58.25,14346.0
2025-05-01 14:25:00,58.25,58.26,58.2,58.26,6566.0,58.25,58.26,58.2,58.26,6566.0
2025-05-01 14:30:00,58.26,58.29,58.25,58.27,7466.0,58.26,58.29,58.25,58.27,7466.0
2025-05-01 14:35:00,58.27,58.27,58.23,58.24,6942.0,58.27,58.27,58.23,58.24,6942.0
2025-05-01 14:40:00,58.24,58.24,58.21,58.23,7530.0,58.24,58.24,58.21,58.23,7530.0
2025-05-01 14:45:00,58.24,58.29,58.22,58.23,11153.0,58.24,58.29,58.22,58.23,11153.0
2025-05-01 14:50:00,58.23,58.23,58.16,58.17,10009.0,58.23,58.23,58.16,58.17,10009.0
2025-05-01 14:55:00,58.17,58.2,58.17,58.19,6847.0,58.17,58.2,58.17,58.19,6847.0
2025-05-01 15:00:00,58.19,58.23,58.16,58.23,13160.0,58.19,58.23,58.16,58.23,13160.0
2025-05-01 15:05:00,58.22,58.22,58.2,58.2,6607.0,58.22,58.22,58.2,58.2,6607.0
2025-05-01 15:10:00,58.19,58.26,58.16,58.26,8515.0,58.19,58.26,58.16,58.26,8515.0
2025-05-01 15:15:00,58.26,58.27,58.24,58.26,10292.0,58.26,58.27,58.24,58.26,10292.0
2025-05-01 15:20:00,58.26,58.3,58.26,58.29,9461.0,58.26,58.3,58.26,58.29,9461.0
2025-05-01 15:25:00,58.29,58.34,58.29,58.33,10574.0,58.29,58.34,58.29,58.33,10574.0
2025-05-01 15:30:00,58.32,58.33,58.3,58.3,17963.0,58.32,58.33,58.3,58.3,17963.0
2025-05-01 15:35:00,58.3,58.31,58.26,58.27,13835.0,58.3,58.31,58.26,58.27,13835.0
2025-05-01 15:40:00,58.27,58.29,58.24,58.28,25359.0,58.27,58.29,58.24,58.28,25359.0
2025-05-01 15:45:00,58.28,58.39,58.28,58.39,20100.0,58.28,58.39,58.28,58.39,20100.0
2025-05-01 15:50:00,58.4,58.42,58.26,58.3,69113.0,58.4,58.42,58.26,58.3,69113.0
2025-05-01 15:55:00,58.31,58.32,58.08,58.11,137550.0,58.31,58.32,58.08,58.11,137550.0
2025-05-02 09:30:00,58.93,58.98,58.74,58.77,31126.0,58.93,58.98,58.74,58.77,31126.0
2025-05-02 09:35:00,58.78,58.91,58.78,58.91,31392.0,58.78,58.91,58.78,58.91,31392.0
2025-05-02 09:40:00,58.9,58.95,58.84,58.92,8834.0,58.9,58.95,58.84,58.92,8834.0
2025-05-02 09:45:00,58.93,58.96,58.82,58.9,14091.0,58.93,58.96,58.82,58.9,14091.0
2025-05-02 09:50:00,58.9,58.94,58.75,58.88,27356.0,58.9,58.94,58.75,58.88,27356.0
2025-05-02 09:55:00,58.89,58.95,58.78,58.8,12707.0,58.89,58.95,58.78,58.8,12707.0
2025-05-02 10:00:00,58.81,58.94,58.77,58.9,21728.0,58.81,58.94,58.77,58.9,21728.0
2025-05-02 10:05:00,58.89,58.97,58.89,58.92,7246.0,58.89,58.97,58.89,58.92,7246.0
2025-05-02 10:10:00,58.91,58.94,58.87,58.89,12087.0,58.91,58.94,58.87,58.89,12087.0
2025-05-02 10:15:00,58.9,58.95,58.9,58.91,13740.0,58.9,58.95,58.9,58.91,13740.0
2025-05-02 10:20:00,58.9,58.92,58.84,58.92,8304.0,58.9,58.92,58.84,58.92,8304.0
2025-05-02 10:25:00,58.94,58.96,58.92,58.96,6239.0,58.94,58.96,58.92,58.96,6239.0
2025-05-02 10:30:00,58.96,58.96,58.83,58.86,9607.0,58.96,58.96,58.83,58.86,9607.0
2025-05-02 10:35:00,58.85,58.85,58.76,58.83,5352.0,58.85,58.85,58.76,58.83,5352.0
2025-05-02 10:40:00,58.84,58.85,58.77,58.8,5163.0,58.84,58.85,58.77,58.8,5163.0
2025-05-02 10:45:00,58.79,58.88,58.79,58.88,7440.0,58.79,58.88,58.79,58.88,7440.0
2025-05-02 10:50:00,58.89,58.9,58.83,58.87,7027.0,58.89,58.9,58.83,58.87,7027.0
2025-05-02 10:55:00,58.88,58.96,58.87,58.96,6005.0,58.88,58.96,58.87,58.96,6005.0
2025-05-02 11:00:00,58.96,58.98,58.92,58.93,8260.0,58.96,58.98,58.92,58.93,8260.0
2025-05-02 11:05:00,58.93,58.99,58.93,58.98,8183.0,58.93,58.99,58.93,58.98,8183.0
2025-05-02 11:10:00,58.97,58.99,58.92,58.99,4219.0,58.97,58.99,58.92,58.99,4219.0
2025-05-02 11:15:00,59.0,59.01,58.99,58.99,5586.0,59.0,59.01,58.99,58.99,5586.0
2025-05-02 11:20:00,58.99,58.99,58.92,58.96,8020.0,58.99,58.99,58.92,58.96,8020.0
2025-05-02 11:25:00,58.96,58.96,58.91,58.93,6612.0,58.96,58.96,58.91,58.93,6612.0
2025-05-02 11:30:00,58.92,59.01,58.92,59.01,6447.0,58.92,59.01,58.92,59.01,6447.0
2025-05-02 11:35:00,59.0,59.0,58.95,58.98,6913.0,59.0,59.0,58.95,58.98,6913.0
2025-05-02 11:40:00,58.98,58.99,58.97,58.99,2089.0,58.98,58.99,58.97,58.99,2089.0
2025-05-02 11:45:00,59.0,59.02,58.99,59.01,8184.0,59.0,59.02,58.99,59.01,8184.0
2025-05-02 11:50:00,59.01,59.08,59.0,59.06,8962.0,59.01,59.08,59.0,59.06,8962.0
2025-05-02 11:55:00,59.07,59.11,59.07,59.1,5740.0,59.07,59.11,59.07,59.1,5740.0
2025-05-02 12:00:00,59.1,59.26,59.09,59.24,32349.0,59.1,59.26,59.09,59.24,32349.0
2025-05-02 12:05:00,59.25,59.28,59.2,59.23,11174.0,59.25,59.28,59.2,59.23,11174.0
2025-05-02 12:10:00,59.25,59.26,59.19,59.22,7414.0,59.25,59.26,59.19,59.22,7414.0
2025-05-02 12:15:00,59.22,59.22,59.16,59.18,5956.0,59.22,59.22,59.16,59.18,5956.0
2025-05-02 12:20:00,59.2,59.2,59.17,59.17,9478.0,59.2,59.2,59.17,59.17,9478.0
2025-05-02 12:25:00,59.19,59.22,59.17,59.17,4330.0,59.19,59.22,59.17,59.17,4330.0
2025-05-02 12:30:00,59.16,59.2,59.16,59.2,5707.0,59.16,59.2,59.16,59.2,5707.0
2025-05-02 12:35:00,59.19,59.2,59.17,59.19,13720.0,59.19,59.2,59.17,59.19,13720.0
2025-05-02 12:40:00,59.18,59.18,59.1,59.13,5394.0,59.18,59.18,59.1,59.13,5394.0
2025-05-02 12:45:00,59.14,59.16,59.12,59.13,11588.0,59.14,59.16,59.12,59.13,11588.0
2025-05-02 12:50:00,59.14,59.17,59.12,59.14,6779.0,59.14,59.17,59.12,59.14,6779.0
2025-05-02 12:55:00,59.14,59.15,59.1,59.1,13790.0,59.14,59.15,59.1,59.1,13790.0
2025-05-02 13:00:00,59.11,59.13,59.07,59.08,9095.0,59.11,59.13,59.07,59.08,9095.0
2025-05-02 13:05:00,59.09,59.09,59.04,59.04,7410.0,59.09,59.09,59.04,59.04,7410.0
2025-05-02 13:10:00,59.05,59.06,59.03,59.05,4173.0,59.05,59.06,59.03,59.05,4173.0
2025-05-02 13:15:00,59.07,59.08,59.01,59.01,9494.0,59.07,59.08,59.01,59.01,9494.0
2025-05-02 13:20:00,59.02,59.06,58.98,58.99,9520.0,59.02,59.06,58.98,58.99,9520.0
2025-05-02 13:25:00,58.99,59.06,58.99,59.05,3613.0,58.99,59.06,58.99,59.05,3613.0
2025-05-02 13:30:00,59.05,59.05,59.01,59.05,9525.0,59.05,59.05,59.01,59.05,9525.0
2025-05-02 13:35:00,59.05,59.09,59.05,59.09,2597.0,59.05,59.09,59.05,59.09,2597.0
2025-05-02 13:40:00,59.08,59.14,59.07,59.14,3875.0,59.08,59.14,59.07,59.14,3875.0
2025-05-02 13:45:00,59.16,59.16,59.09,59.09,3512.0,59.16,59.16,59.09,59.09,3512.0
2025-05-02 13:50:00,59.1,59.13,59.07,59.13,4625.0,59.1,59.13,59.07,59.13,4625.0
2025-05-02 13:55:00,59.14,59.17,59.13,59.15,12994.0,59.14,59.17,59.13,59.15,12994.0
2025-05-02 14:00:00,59.16,59.17,59.15,59.17,4416.0,59.16,59.17,59.15,59.17,4416.0
2025-05-02 14:05:00,59.18,59.19,59.17,59.17,4395.0,59.18,59.19,59.17,59.17,4395.0
2025-05-02 14:10:00,59.18,59.2,59.17,59.2,3670.0,59.18,59.2,59.17,59.2,3670.0
2025-05-02 14:15:00,59.19,59.19,59.17,59.17,6332.0,59.19,59.19,59.17,59.17,6332.0
2025-05-02 14:20:00,59.17,59.19,59.16,59.19,4145.0,59.17,59.19,59.16,59.19,4145.0
2025-05-02 14:25:00,59.19,59.19,59.18,59.18,3264.0,59.19,59.19,59.18,59.18,3264.0
2025-05-02 14:30:00,59.17,59.2,59.17,59.19,3910.0,59.17,59.2,59.17,59.19,3910.0
2025-05-02 14:35:00,59.2,59.26,59.2,59.24,4271.0,59.2,59.26,59.2,59.24,4271.0
2025-05-02 14:40:00,59.23,59.27,59.23,59.27,6706.0,59.23,59.27,59.23,59.27,6706.0
2025-05-02 14:45:00,59.26,59.26,59.2,59.2,9901.0,59.26,59.26,59.2,59.2,9901.0
2025-05-02 14:50:00,59.2,59.26,59.2,59.26,8730.0,59.2,59.26,59.2,59.26,8730.0
2025-05-02 14:55:00,59.26,59.32,59.24,59.32,7822.0,59.26,59.32,59.24,59.32,7822.0
2025-05-02 15:00:00,59.33,59.33,59.27,59.28,13925.0,59.33,59.33,59.27,59.28,13925.0
2025-05-02 15:05:00,59.27,59.31,59.23,59.31,9291.0,59.27,59.31,59.23,59.31,9291.0
2025-05-02 15:10:00,59.31,59.31,59.26,59.29,4250.0,59.31,59.31,59.26,59.29,4250.0
2025-05-02 15:15:00,59.31,59.35,59.3,59.35,6441.0,59.31,59.35,59.3,59.35,6441.0
2025-05-02 15:20:00,59.35,59.39,59.35,59.38,5968.0,59.35,59.39,59.35,59.38,5968.0
2025-05-02 15:25:00,59.39,59.41,59.37,59.37,9584.0,59.39,59.41,59.37,59.37,9584.0
2025-05-02 15:30:00,59.36,59.39,59.32,59.35,11393.0,59.36,59.39,59.32,59.35,11393.0
2025-05-02 15:35:00,59.35,59.38,59.32,59.38,7463.0,59.35,59.38,59.32,59.38,7463.0
2025-05-02 15:40:00,59.37,59.4,59.35,59.38,6722.0,59.37,59.4,59.35,59.38,6722.0
2025-05-02 15:45:00,59.38,59.38,59.28,59.3,19756.0,59.38,59.38,59.28,59.3,19756.0
2025-05-02 15:50:00,59.29,59.41,59.29,59.36,36576.0,59.29,59.41,59.29,59.36,36576.0
2025-05-02 15:55:00,59.35,59.39,59.27,59.28,82384.0,59.35,59.39,59.27,59.28,82384.0
2025-05-05 09:30:00,58.93,59.13,58.89,59.11,31861.0,58.93,59.13,58.89,59.11,31861.0
2025-05-05 09:35:00,59.1,59.22,59.08,59.22,17145.0,59.1,59.22,59.08,59.22,17145.0
2025-05-05 09:40:00,59.24,59.4,59.22,59.36,11007.0,59.24,59.4,59.22,59.36,11007.0
2025-05-05 09:45:00,59.36,59.41,59.33,59.38,22804.0,59.36,59.41,59.33,59.38,22804.0
2025-05-05 09:50:00,59.4,59.4,59.29,59.33,9942.0,59.4,59.4,59.29,59.33,9942.0
2025-05-05 09:55:00,59.35,59.52,59.35,59.49,22636.0,59.35,59.52,59.35,59.49,22636.0
2025-05-05 10:00:00,59.5,59.63,59.5,59.55,27416.0,59.5,59.63,59.5,59.55,27416.0
2025-05-05 10:05:00,59.53,59.59,59.37,59.56,18718.0,59.53,59.59,59.37,59.56,18718.0
2025-05-05 10:10:00,59.56,59.59,59.48,59.49,8631.0,59.56,59.59,59.48,59.49,8631.0
2025-05-05 10:15:00,59.52,59.63,59.5,59.63,4170.0,59.52,59.63,59.5,59.63,4170.0
2025-05-05 10:20:00,59.64,59.64,59.52,59.55,8191.0,59.64,59.64,59.52,59.55,8191.0
2025-05-05 10:25:00,59.58,59.6,59.54,59.6,3762.0,59.58,59.6,59.54,59.6,3762.0
2025-05-05 10:30:00,59.64,59.64,59.55,59.55,6003.0,59.64,59.64,59.55,59.55,6003.0
2025-05-05 10:35:00,59.53,59.6,59.52,59.58,4697.0,59.53,59.6,59.52,59.58,4697.0
2025-05-05 10:40:00,59.58,59.63,59.57,59.58,5142.0,59.58,59.63,59.57,59.58,5142.0
2025-05-05 10:45:00,59.58,59.6,59.54,59.55,5236.0,59.58,59.6,59.54,59.55,5236.0
2025-05-05 10:50:00,59.54,59.6,59.52,59.6,4370.0,59.54,59.6,59.52,59.6,4370.0
2025-05-05 10:55:00,59.6,59.63,59.59,59.61,4504.0,59.6,59.63,59.59,59.61,4504.0
2025-05-05 11:00:00,59.61,59.65,59.55,59.55,5424.0,59.61,59.65,59.55,59.55,5424.0
2025-05-05 11:05:00,59.54,59.55,59.49,59.49,6071.0,59.54,59.55,59.49,59.49,6071.0
2025-05-05 11:10:00,59.48,59.51,59.48,59.51,2102.0,59.48,59.51,59.48,59.51,2102.0
2025-05-05 11:15:00,59.5,59.52,59.48,59.52,5220.0,59.5,59.52,59.48,59.52,5220.0
2025-05-05 11:20:00,59.52,59.55,59.52,59.52,4066.0,59.52,59.55,59.52,59.52,4066.0
2025-05-05 11:25:00,59.51,59.51,59.44,59.45,8818.0,59.51,59.51,59.44,59.45,8818.0
2025-05-05 11:30:00,59.46,59.49,59.44,59.45,6330.0,59.46,59.49,59.44,59.45,6330.0
2025-05-05 11:35:00,59.44,59.45,59.41,59.42,8037.0,59.44,59.45,59.41,59.42,8037.0
2025-05-05 11:40:00,59.43,59.48,59.43,59.45,6735.0,59.43,59.48,59.43,59.45,6735.0
2025-05-05 11:45:00,59.45,59.5,59.41,59.41,3200.0,59.45,59.5,59.41,59.41,3200.0
2025-05-05 11:50:00,59.41,59.47,59.41,59.47,2154.0,59.41,59.47,59.41,59.47,2154.0
2025-05-05 11:55:00,59.46,59.48,59.45,59.47,4257.0,59.46,59.48,59.45,59.47,4257.0
2025-05-05 12:00:00,59.48,59.52,59.47,59.49,4245.0,59.48,59.52,59.47,59.49,4245.0
2025-05-05 12:05:00,59.49,59.51,59.45,59.45,4260.0,59.49,59.51,59.45,59.45,4260.0
2025-05-05 12:10:00,59.45,59.48,59.44,59.44,4050.0,59.45,59.48,59.44,59.44,4050.0
2025-05-05 12:15:00,59.45,59.45,59.45,59.45,1312.0,59.45,59.45,59.45,59.45,1312.0
2025-05-05 12:20:00,59.45,59.47,59.41,59.43,4604.0,59.45,59.47,59.41,59.43,4604.0
2025-05-05 12:25:00,59.42,59.45,59.38,59.45,28912.0,59.42,59.45,59.38,59.45,28912.0
2025-05-05 12:30:00,59.45,59.47,59.43,59.45,2800.0,59.45,59.47,59.43,59.45,2800.0
2025-05-05 12:35:00,59.45,59.45,59.41,59.43,3508.0,59.45,59.45,59.41,59.43,3508.0
2025-05-05 12:40:00,59.43,59.43,59.41,59.42,2000.0,59.43,59.43,59.41,59.42,2000.0
2025-05-05 12:45:00,59.41,59.43,59.41,59.43,2799.0,59.41,59.43,59.41,59.43,2799.0
2025-05-05 12:50:00,59.44,59.44,59.38,59.39,11681.0,59.44,59.44,59.38,59.39,11681.0
2025-05-05 12:55:00,59.41,59.41,59.37,59.38,20429.0,59.41,59.41,59.37,59.38,20429.0
2025-05-05 13:00:00,59.37,59.38,59.36,59.38,3382.0,59.37,59.38,59.36,59.38,3382.0
2025-05-05 13:05:00,59.38,59.38,59.35,59.36,4845.0,59.38,59.38,59.35,59.36,4845.0
2025-05-05 13:10:00,59.36,59.37,59.34,59.36,9246.0,59.36,59.37,59.34,59.36,9246.0
2025-05-05 13:15:00,59.35,59.35,59.31,59.33,5309.0,59.35,59.35,59.31,59.33,5309.0
2025-05-05 13:20:00,59.33,59.35,59.33,59.33,2594.0,59.33,59.35,59.33,59.33,2594.0
2025-05-05 13:25:00,59.34,59.37,59.3,59.34,6062.0,59.34,59.37,59.3,59.34,6062.0
2025-05-05 13:30:00,59.34,59.4,59.34,59.38,3423.0,59.34,59.4,59.34,59.38,3423.0
2025-05-05 13:35:00,59.39,59.42,59.38,59.41,4531.0,59.39,59.42,59.38,59.41,4531.0
2025-05-05 13:40:00,59.41,59.42,59.41,59.41,3894.0,59.41,59.42,59.41,59.41,3894.0
2025-05-05 13:45:00,59.41,59.45,59.41,59.45,3856.0,59.41,59.45,59.41,59.45,3856.0
2025-05-05 13:50:00,59.45,59.51,59.45,59.51,4943.0,59.45,59.51,59.45,59.51,4943.0
2025-05-05 13:55:00,59.51,59.54,59.5,59.52,5944.0,59.51,59.54,59.5,59.52,5944.0
2025-05-05 14:00:00,59.52,59.56,59.51,59.56,1800.0,59.52,59.56,59.51,59.56,1800.0
2025-05-05 14:05:00,59.55,59.58,59.55,59.55,4251.0,59.55,59.58,59.55,59.55,4251.0
2025-05-05 14:10:00,59.54,59.55,59.5,59.55,5776.0,59.54,59.55,59.5,59.55,5776.0
2025-05-05 14:15:00,59.55,59.55,59.52,59.54,5122.0,59.55,59.55,59.52,59.54,5122.0
2025-05-05 14:20:00,59.54,59.55,59.52,59.52,4206.0,59.54,59.55,59.52,59.52,4206.0
2025-05-05 14:25:00,59.52,59.53,59.52,59.52,6368.0,59.52,59.53,59.52,59.52,6368.0
2025-05-05 14:30:00,59.52,59.55,59.52,59.55,6498.0,59.52,59.55,59.52,59.55,6498.0
2025-05-05 14:35:00,59.54,59.56,59.53,59.56,6455.0,59.54,59.56,59.53,59.56,6455.0
2025-05-05 14:40:00,59.56,59.57,59.52,59.55,5242.0,59.56,59.57,59.52,59.55,5242.0
2025-05-05 14:45:00,59.54,59.55,59.51,59.52,4800.0,59.54,59.55,59.51,59.52,4800.0
2025-05-05 14:50:00,59.52,59.53,59.51,59.51,4658.0,59.52,59.53,59.51,59.51,4658.0
2025-05-05 14:55:00,59.5,59.5,59.48,59.48,3346.0,59.5,59.5,59.48,59.48,3346.0
2025-05-05 15:00:00,59.48,59.48,59.43,59.45,5140.0,59.48,59.48,59.43,59.45,5140.0
2025-05-05 15:05:00,59.47,59.5,59.46,59.48,5035.0,59.47,59.5,59.46,59.48,5035.0
2025-05-05 15:10:00,59.48,59.56,59.46,59.55,22409.0,59.48,59.56,59.46,59.55,22409.0
2025-05-05 15:15:00,59.56,59.58,59.53,59.53,16086.0,59.56,59.58,59.53,59.53,16086.0
2025-05-05 15:20:00,59.52,59.52,59.45,59.46,4314.0,59.52,59.52,59.45,59.46,4314.0
2025-05-05 15:25:00,59.45,59.45,59.44,59.44,4309.0,59.45,59.45,59.44,59.44,4309.0
2025-05-05 15:30:00,59.44,59.47,59.44,59.46,7682.0,59.44,59.47,59.44,59.46,7682.0
2025-05-05 15:35:00,59.45,59.51,59.45,59.48,9320.0,59.45,59.51,59.45,59.48,9320.0
2025-05-05 15:40:00,59.47,59.49,59.38,59.4,8185.0,59.47,59.49,59.38,59.4,8185.0
2025-05-05 15:45:00,59.41,59.41,59.36,59.36,10576.0,59.41,59.41,59.36,59.36,10576.0
2025-05-05 15:50:00,59.36,59.42,59.26,59.28,22236.0,59.36,59.42,59.26,59.28,22236.0
2025-05-05 15:55:00,59.28,59.33,59.28,59.29,47988.0,59.28,59.33,59.28,59.29,47988.0
2025-05-06 09:30:00,58.63,58.82,58.58,58.81,16196.0,58.63,58.82,58.58,58.81,16196.0
2025-05-06 09:35:00,58.8,58.88,58.78,58.81,15243.0,58.8,58.88,58.78,58.81,15243.0
2025-05-06 09:40:00,58.81,58.92,58.79,58.89,10093.0,58.81,58.92,58.79,58.89,10093.0
2025-05-06 09:45:00,58.88,58.95,58.83,58.84,11082.0,58.88,58.95,58.83,58.84,11082.0
2025-05-06 09:50:00,58.84,58.84,58.63,58.65,8105.0,58.84,58.84,58.63,58.65,8105.0
2025-05-06 09:55:00,58.66,58.73,58.66,58.7,5235.0,58.66,58.73,58.66,58.7,5235.0
2025-05-06 10:00:00,58.7,58.79,58.66,58.76,8540.0,58.7,58.79,58.66,58.76,8540.0
2025-05-06 10:05:00,58.77,58.86,58.74,58.86,8009.0,58.77,58.86,58.74,58.86,8009.0
2025-05-06 10:10:00,58.86,58.95,58.86,58.91,6884.0,58.86,58.95,58.86,58.91,6884.0
2025-05-06 10:15:00,58.92,59.06,58.92,59.03,5858.0,58.92,59.06,58.92,59.03,5858.0
2025-05-06 10:20:00,59.05,59.12,59.02,59.03,6351.0,59.05,59.12,59.02,59.03,6351.0
2025-05-06 10:25:00,59.05,59.05,59.01,59.04,5173.0,59.05,59.05,59.01,59.04,5173.0
2025-05-06 10:30:00,59.05,59.1,59.01,59.1,4595.0,59.05,59.1,59.01,59.1,4595.0
2025-05-06 10:35:00,59.07,59.1,59.07,59.1,2803.0,59.07,59.1,59.07,59.1,2803.0
2025-05-06 10:40:00,59.13,59.15,59.09,59.11,3603.0,59.13,59.15,59.09,59.11,3603.0
2025-05-06 10:45:00,59.12,59.19,59.12,59.15,3687.0,59.12,59.19,59.12,59.15,3687.0
2025-05-06 10:50:00,59.12,59.12,59.07,59.1,5193.0,59.12,59.12,59.07,59.1,5193.0
2025-05-06 10:55:00,59.1,59.14,59.09,59.13,3420.0,59.1,59.14,59.09,59.13,3420.0
2025-05-06 11:00:00,59.15,59.17,59.14,59.15,4031.0,59.15,59.17,59.14,59.15,4031.0
2025-05-06 11:05:00,59.13,59.14,59.05,59.05,6682.0,59.13,59.14,59.05,59.05,6682.0
2025-05-06 11:10:00,59.05,59.09,59.04,59.08,2365.0,59.05,59.09,59.04,59.08,2365.0
2025-05-06 11:15:00,59.07,59.09,59.04,59.08,3192.0,59.07,59.09,59.04,59.08,3192.0
2025-05-06 11:20:00,59.1,59.15,59.08,59.15,5298.0,59.1,59.15,59.08,59.15,5298.0
2025-05-06 11:25:00,59.15,59.17,59.13,59.15,4020.0,59.15,59.17,59.13,59.15,4020.0
2025-05-06 11:30:00,59.15,59.16,59.09,59.15,4700.0,59.15,59.16,59.09,59.15,4700.0
2025-05-06 11:35:00,59.15,59.15,59.11,59.11,3803.0,59.15,59.15,59.11,59.11,3803.0
2025-05-06 11:40:00,59.12,59.12,59.04,59.05,3395.0,59.12,59.12,59.04,59.05,3395.0
2025-05-06 11:45:00,59.05,59.08,59.02,59.08,3487.0,59.05,59.08,59.02,59.08,3487.0
2025-05-06 11:50:00,59.07,59.08,59.04,59.08,4586.0,59.07,59.08,59.04,59.08,4586.0
2025-05-06 11:55:00,59.09,59.12,59.08,59.08,2400.0,59.09,59.12,59.08,59.08,2400.0
2025-05-06 12:00:00,59.08,59.12,59.07,59.11,1850.0,59.08,59.12,59.07,59.11,1850.0
2025-05-06 12:05:00,59.1,59.11,59.07,59.07,3064.0,59.1,59.11,59.07,59.07,3064.0
2025-05-06 12:10:00,59.07,59.47,59.07,59.44,11705.0,59.07,59.47,59.07,59.44,11705.0
2025-05-06 12:15:00,59.43,59.43,59.31,59.41,8313.0,59.43,59.43,59.31,59.41,8313.0
2025-05-06 12:20:00,59.39,59.39,59.18,59.18,10185.0,59.39,59.39,59.18,59.18,10185.0
2025-05-06 12:25:00,59.19,59.22,59.19,59.19,1807.0,59.19,59.22,59.19,59.19,1807.0
2025-05-06 12:30:00,59.18,59.26,59.18,59.24,3481.0,59.18,59.26,59.18,59.24,3481.0
2025-05-06 12:35:00,59.25,59.27,59.22,59.22,4430.0,59.25,59.27,59.22,59.22,4430.0
2025-05-06 12:40:00,59.22,59.23,59.15,59.17,5289.0,59.22,59.23,59.15,59.17,5289.0
2025-05-06 12:45:00,59.16,59.21,59.14,59.2,4062.0,59.16,59.21,59.14,59.2,4062.0
2025-05-06 12:50:00,59.2,59.2,59.14,59.17,3405.0,59.2,59.2,59.14,59.17,3405.0
2025-05-06 12:55:00,59.18,59.18,59.12,59.13,6072.0,59.18,59.18,59.12,59.13,6072.0
2025-05-06 13:00:00,59.14,59.24,59.14,59.23,5985.0,59.14,59.24,59.14,59.23,5985.0
2025-05-06 13:05:00,59.22,59.3,59.22,59.29,5089.0,59.22,59.3,59.22,59.29,5089.0
2025-05-06 13:10:00,59.28,59.28,59.25,59.26,1943.0,59.28,59.28,59.25,59.26,1943.0
2025-05-06 13:15:00,59.27,59.32,59.27,59.3,4251.0,59.27,59.32,59.27,59.3,4251.0
2025-05-06 13:20:00,59.31,59.31,59.19,59.19,3090.0,59.31,59.31,59.19,59.19,3090.0
2025-05-06 13:25:00,59.19,59.24,59.18,59.24,3756.0,59.19,59.24,59.18,59.24,3756.0
2025-05-06 13:30:00,59.22,59.25,59.22,59.24,3180.0,59.22,59.25,59.22,59.24,3180.0
2025-05-06 13:35:00,59.25,59.26,59.19,59.19,4662.0,59.25,59.26,59.19,59.19,4662.0
2025-05-06 13:40:00,59.18,59.18,59.12,59.12,6330.0,59.18,59.18,59.12,59.12,6330.0
2025-05-06 13:45:00,59.12,59.13,59.1,59.12,6801.0,59.12,59.13,59.1,59.12,6801.0
2025-05-06 13:50:00,59.12,59.16,59.12,59.15,5575.0,59.12,59.16,59.12,59.15,5575.0
2025-05-06 13:55:00,59.14,59.14,59.09,59.11,7971.0,59.14,59.14,59.09,59.11,7971.0
2025-05-06 14:00:00,59.13,59.25,59.13,59.25,14220.0,59.13,59.25,59.13,59.25,14220.0
2025-05-06 14:05:00,59.25,59.25,59.21,59.24,5852.0,59.25,59.25,59.21,59.24,5852.0
2025-05-06 14:10:00,59.23,59.23,59.19,59.22,3749.0,59.23,59.23,59.19,59.22,3749.0
2025-05-06 14:15:00,59.27,59.28,59.27,59.28,2509.0,59.27,59.28,59.27,59.28,2509.0
2025-05-06 14:20:00,59.3,59.33,59.3,59.32,6321.0,59.3,59.33,59.3,59.32,6321.0
2025-05-06 14:25:00,59.34,59.36,59.32,59.35,8330.0,59.34,59.36,59.32,59.35,8330.0
2025-05-06 14:30:00,59.35,59.37,59.34,59.36,5064.0,59.35,59.37,59.34,59.36,5064.0
2025-05-06 14:35:00,59.35,59.37,59.33,59.37,5673.0,59.35,59.37,59.33,59.37,5673.0
2025-05-06 14:40:00,59.38,59.42,59.35,59.36,7051.0,59.38,59.42,59.35,59.36,7051.0
2025-05-06 14:45:00,59.36,59.39,59.36,59.36,6363.0,59.36,59.39,59.36,59.36,6363.0
2025-05-06 14:50:00,59.34,59.35,59.33,59.34,4741.0,59.34,59.35,59.33,59.34,4741.0
2025-05-06 14:55:00,59.35,59.41,59.35,59.41,6459.0,59.35,59.41,59.35,59.41,6459.0
2025-05-06 15:00:00,59.4,59.42,59.38,59.38,4621.0,59.4,59.42,59.38,59.38,4621.0
2025-05-06 15:05:00,59.4,59.4,59.34,59.36,11741.0,59.4,59.4,59.34,59.36,11741.0
2025-05-06 15:10:00,59.37,59.41,59.34,59.41,9563.0,59.37,59.41,59.34,59.41,9563.0
2025-05-06 15:15:00,59.4,59.44,59.4,59.41,8204.0,59.4,59.44,59.4,59.41,8204.0
2025-05-06 15:20:00,59.41,59.42,59.39,59.41,7198.0,59.41,59.42,59.39,59.41,7198.0
2025-05-06 15:25:00,59.42,59.45,59.4,59.44,9803.0,59.42,59.45,59.4,59.44,9803.0
2025-05-06 15:30:00,59.44,59.49,59.44,59.48,8941.0,59.44,59.49,59.44,59.48,8941.0
2025-05-06 15:35:00,59.49,59.51,59.44,59.46,9329.0,59.49,59.51,59.44,59.46,9329.0
2025-05-06 15:40:00,59.47,59.48,59.44,59.47,5881.0,59.47,59.48,59.44,59.47,5881.0
2025-05-06 15:45:00,59.47,59.49,59.41,59.43,10302.0,59.47,59.49,59.41,59.43,10302.0
2025-05-06 15:50:00,59.43,59.46,59.33,59.36,19878.0,59.43,59.46,59.33,59.36,19878.0
2025-05-06 15:55:00,59.35,59.35,59.2,59.21,39659.0,59.35,59.35,59.2,59.21,39659.0
2025-05-07 09:30:00,59.2,59.43,59.15,59.2,30740.0,59.2,59.43,59.15,59.2,30740.0
2025-05-07 09:35:00,59.17,59.23,59.08,59.17,10962.0,59.17,59.23,59.08,59.17,10962.0
2025-05-07 09:40:00,59.18,59.33,59.18,59.28,18380.0,59.18,59.33,59.18,59.28,18380.0
2025-05-07 09:45:00,59.3,59.39,59.24,59.3,14298.0,59.3,59.39,59.24,59.3,14298.0
2025-05-07 09:50:00,59.28,59.31,59.25,59.31,4257.0,59.28,59.31,59.25,59.31,4257.0
2025-05-07 09:55:00,59.33,59.41,59.31,59.35,7325.0,59.33,59.41,59.31,59.35,7325.0
2025-05-07 10:00:00,59.34,59.41,59.32,59.36,9067.0,59.34,59.41,59.32,59.36,9067.0
2025-05-07 10:05:00,59.36,59.39,59.3,59.39,5182.0,59.36,59.39,59.3,59.39,5182.0
2025-05-07 10:10:00,59.39,59.42,59.35,59.42,5949.0,59.39,59.42,59.35,59.42,5949.0
2025-05-07 10:15:00,59.43,59.45,59.4,59.4,4927.0,59.43,59.45,59.4,59.4,4927.0
2025-05-07 10:20:00,59.39,59.39,59.33,59.39,4906.0,59.39,59.39,59.33,59.39,4906.0
2025-05-07 10:25:00,59.38,59.42,59.35,59.4,2217.0,59.38,59.42,59.35,59.4,2217.0
2025-05-07 10:30:00,59.41,59.44,59.38,59.4,6051.0,59.41,59.44,59.38,59.4,6051.0
2025-05-07 10:35:00,59.4,59.44,59.4,59.41,2400.0,59.4,59.44,59.4,59.41,2400.0
2025-05-07 10:40:00,59.4,59.43,59.38,59.41,2852.0,59.4,59.43,59.38,59.41,2852.0
2025-05-07 10:45:00,59.42,59.44,59.41,59.41,4592.0,59.42,59.44,59.41,59.41,4592.0
2025-05-07 10:50:00,59.38,59.4,59.32,59.32,4777.0,59.38,59.4,59.32,59.32,4777.0
2025-05-07 10:55:00,59.31,59.34,59.29,59.3,4332.0,59.31,59.34,59.29,59.3,4332.0
2025-05-07 11:00:00,59.3,59.31,59.24,59.31,3709.0,59.3,59.31,59.24,59.31,3709.0
2025-05-07 11:05:00,59.32,59.35,59.28,59.32,4339.0,59.32,59.35,59.28,59.32,4339.0
2025-05-07 11:10:00,59.33,59.34,59.29,59.29,2450.0,59.33,59.34,59.29,59.29,2450.0
2025-05-07 11:15:00,59.31,59.42,59.31,59.42,4725.0,59.31,59.42,59.31,59.42,4725.0
2025-05-07 11:20:00,59.43,59.55,59.43,59.55,4876.0,59.43,59.55,59.43,59.55,4876.0
2025-05-07 11:25:00,59.54,59.55,59.53,59.54,3555.0,59.54,59.55,59.53,59.54,3555.0
2025-05-07 11:30:00,59.53,59.55,59.53,59.55,2371.0,59.53,59.55,59.53,59.55,2371.0
2025-05-07 11:35:00,59.55,59.61,59.54,59.6,8297.0,59.55,59.61,59.54,59.6,8297.0
2025-05-07 11:40:00,59.6,59.65,59.6,59.61,3450.0,59.6,59.65,59.6,59.61,3450.0
2025-05-07 11:45:00,59.61,59.62,59.55,59.56,3550.0,59.61,59.62,59.55,59.56,3550.0
2025-05-07 11:50:00,59.55,59.66,59.53,59.65,6509.0,59.55,59.66,59.53,59.65,6509.0
2025-05-07 11:55:00,59.66,59.72,59.64,59.7,2525.0,59.66,59.72,59.64,59.7,2525.0
2025-05-07 12:00:00,59.7,59.7,59.67,59.7,3754.0,59.7,59.7,59.67,59.7,3754.0
2025-05-07 12:05:00,59.69,59.7,59.65,59.69,9179.0,59.69,59.7,59.65,59.69,9179.0
2025-05-07 12:10:00,59.69,59.71,59.69,59.71,2933.0,59.69,59.71,59.69,59.71,2933.0
2025-05-07 12:15:00,59.71,59.76,59.69,59.76,3418.0,59.71,59.76,59.69,59.76,3418.0
2025-05-07 12:20:00,59.77,59.77,59.61,59.61,2842.0,59.77,59.77,59.61,59.61,2842.0
2025-05-07 12:25:00,59.61,59.68,59.61,59.64,6517.0,59.61,59.68,59.61,59.64,6517.0
2025-05-07 12:30:00,59.65,59.67,59.63,59.67,2121.0,59.65,59.67,59.63,59.67,2121.0
2025-05-07 12:35:00,59.68,59.72,59.66,59.72,2519.0,59.68,59.72,59.66,59.72,2519.0
2025-05-07 12:40:00,59.7,59.76,59.7,59.76,4248.0,59.7,59.76,59.7,59.76,4248.0
2025-05-07 12:45:00,59.76,59.78,59.76,59.76,2501.0,59.76,59.78,59.76,59.76,2501.0
2025-05-07 12:50:00,59.78,59.83,59.77,59.83,3737.0,59.78,59.83,59.77,59.83,3737.0
2025-05-07 12:55:00,59.84,59.85,59.81,59.84,2700.0,59.84,59.85,59.81,59.84,2700.0
2025-05-07 13:00:00,59.86,59.86,59.84,59.85,2655.0,59.86,59.86,59.84,59.85,2655.0
2025-05-07 13:05:00,59.85,59.86,59.82,59.82,1200.0,59.85,59.86,59.82,59.82,1200.0
2025-05-07 13:10:00,59.83,59.89,59.83,59.87,3106.0,59.83,59.89,59.83,59.87,3106.0
2025-05-07 13:15:00,59.87,59.87,59.83,59.83,2449.0,59.87,59.87,59.83,59.83,2449.0
2025-05-07 13:20:00,59.81,59.85,59.79,59.84,3100.0,59.81,59.85,59.79,59.84,3100.0
2025-05-07 13:25:00,59.84,59.84,59.8,59.8,1967.0,59.84,59.84,59.8,59.8,1967.0
2025-05-07 13:30:00,59.81,59.81,59.75,59.75,4307.0,59.81,59.81,59.75,59.75,4307.0
2025-05-07 13:35:00,59.74,59.74,59.69,59.7,1200.0,59.74,59.74,59.69,59.7,1200.0
2025-05-07 13:40:00,59.69,59.72,59.66,59.66,5021.0,59.69,59.72,59.66,59.66,5021.0
2025-05-07 13:45:00,59.66,59.7,59.65,59.7,3750.0,59.66,59.7,59.65,59.7,3750.0
2025-05-07 13:50:00,59.68,59.68,59.55,59.55,12398.0,59.68,59.68,59.55,59.55,12398.0
2025-05-07 13:55:00,59.52,59.59,59.5,59.54,5109.0,59.52,59.59,59.5,59.54,5109.0
2025-05-07 14:00:00,59.51,59.65,59.47,59.58,15458.0,59.51,59.65,59.47,59.58,15458.0
2025-05-07 14:05:00,59.56,59.56,59.18,59.25,18296.0,59.56,59.56,59.18,59.25,18296.0
2025-05-07 14:10:00,59.21,59.24,59.13,59.16,12497.0,59.21,59.24,59.13,59.16,12497.0
2025-05-07 14:15:00,59.17,59.27,59.1,59.27,11508.0,59.17,59.27,59.1,59.27,11508.0
2025-05-07 14:20:00,59.28,59.37,59.26,59.33,6381.0,59.28,59.37,59.26,59.33,6381.0
2025-05-07 14:25:00,59.31,59.45,59.31,59.4,7303.0,59.31,59.45,59.31,59.4,7303.0
2025-05-07 14:30:00,59.41,59.56,59.35,59.54,13854.0,59.41,59.56,59.35,59.54,13854.0
2025-05-07 14:35:00,59.55,59.63,59.48,59.57,18174.0,59.55,59.63,59.48,59.57,18174.0
2025-05-07 14:40:00,59.56,59.6,59.48,59.5,8014.0,59.56,59.6,59.48,59.5,8014.0
2025-05-07 14:45:00,59.5,59.52,59.23,59.3,14636.0,59.5,59.52,59.23,59.3,14636.0
2025-05-07 14:50:00,59.3,59.34,59.22,59.28,13595.0,59.3,59.34,59.22,59.28,13595.0
2025-05-07 14:55:00,59.33,59.63,59.32,59.61,12644.0,59.33,59.63,59.32,59.61,12644.0
2025-05-07 15:00:00,59.61,59.63,59.52,59.57,7856.0,59.61,59.63,59.52,59.57,7856.0
2025-05-07 15:05:00,59.56,59.59,59.49,59.57,6502.0,59.56,59.59,59.49,59.57,6502.0
2025-05-07 15:10:00,59.57,59.57,59.43,59.5,9471.0,59.57,59.57,59.43,59.5,9471.0
2025-05-07 15:15:00,59.51,59.53,59.38,59.49,20943.0,59.51,59.53,59.38,59.49,20943.0
2025-05-07 15:20:00,59.48,59.48,59.36,59.37,6451.0,59.48,59.48,59.36,59.37,6451.0
2025-05-07 15:25:00,59.33,59.33,59.22,59.23,7104.0,59.33,59.33,59.22,59.23,7104.0
2025-05-07 15:30:00,59.23,59.31,59.23,59.23,12691.0,59.23,59.31,59.23,59.23,12691.0
2025-05-07 15:35:00,59.23,59.37,59.23,59.33,7330.0,59.23,59.37,59.23,59.33,7330.0
2025-05-07 15:40:00,59.33,59.82,59.32,59.65,50770.0,59.33,59.82,59.32,59.65,50770.0
2025-05-07 15:45:00,59.66,59.73,59.45,59.47,26929.0,59.66,59.73,59.45,59.47,26929.0
2025-05-07 15:50:00,59.46,59.53,59.32,59.42,18632.0,59.46,59.53,59.32,59.42,18632.0
2025-05-07 15:55:00,59.45,59.63,59.41,59.55,52300.0,59.45,59.63,59.41,59.55,52300.0
2025-05-08 09:30:00,59.95,60.06,59.77,59.92,36656.0,59.95,60.06,59.77,59.92,36656.0
2025-05-08 09:35:00,59.91,59.91,59.77,59.81,8456.0,59.91,59.91,59.77,59.81,8456.0
2025-05-08 09:40:00,59.85,59.99,59.85,59.93,9687.0,59.85,59.99,59.85,59.93,9687.0
2025-05-08 09:45:00,59.92,59.92,59.8,59.84,5905.0,59.92,59.92,59.8,59.84,5905.0
2025-05-08 09:50:00,59.84,59.84,59.74,59.74,7192.0,59.84,59.84,59.74,59.74,7192.0
2025-05-08 09:55:00,59.73,59.78,59.69,59.74,10969.0,59.73,59.78,59.69,59.74,10969.0
2025-05-08 10:00:00,59.71,59.83,59.69,59.78,10834.0,59.71,59.83,59.69,59.78,10834.0
2025-05-08 10:05:00,59.77,59.77,59.66,59.68,3200.0,59.77,59.77,59.66,59.68,3200.0
2025-05-08 10:10:00,59.67,59.68,59.58,59.6,8147.0,59.67,59.68,59.58,59.6,8147.0
2025-05-08 10:15:00,59.59,59.7,59.59,59.66,5063.0,59.59,59.7,59.59,59.66,5063.0
2025-05-08 10:20:00,59.66,59.74,59.63,59.66,6283.0,59.66,59.74,59.63,59.66,6283.0
2025-05-08 10:25:00,59.66,59.7,59.66,59.7,3837.0,59.66,59.7,59.66,59.7,3837.0
2025-05-08 10:30:00,59.7,59.77,59.68,59.74,4978.0,59.7,59.77,59.68,59.74,4978.0
2025-05-08 10:35:00,59.73,59.73,59.6,59.61,6776.0,59.73,59.73,59.6,59.61,6776.0
2025-05-08 10:40:00,59.6,59.67,59.59,59.65,4381.0,59.6,59.67,59.59,59.65,4381.0
2025-05-08 10:45:00,59.67,59.67,59.58,59.58,3940.0,59.67,59.67,59.58,59.58,3940.0
2025-05-08 10:50:00,59.57,59.69,59.46,59.52,8768.0,59.57,59.69,59.46,59.52,8768.0
2025-05-08 10:55:00,59.47,59.59,59.44,59.49,6909.0,59.47,59.59,59.44,59.49,6909.0
2025-05-08 11:00:00,59.49,59.53,59.44,59.46,7664.0,59.49,59.53,59.44,59.46,7664.0
2025-05-08 11:05:00,59.47,59.58,59.47,59.58,4830.0,59.47,59.58,59.47,59.58,4830.0
2025-05-08 11:10:00,59.6,59.65,59.57,59.63,4466.0,59.6,59.65,59.57,59.63,4466.0
2025-05-08 11:15:00,59.64,59.76,59.64,59.76,4655.0,59.64,59.76,59.64,59.76,4655.0
2025-05-08 11:20:00,59.76,59.83,59.75,59.83,14053.0,59.76,59.83,59.75,59.83,14053.0
2025-05-08 11:25:00,59.84,59.93,59.83,59.85,17315.0,59.84,59.93,59.83,59.85,17315.0
2025-05-08 11:30:00,59.84,59.88,59.79,59.84,10450.0,59.84,59.88,59.79,59.84,10450.0
2025-05-08 11:35:00,59.86,59.9,59.84,59.88,4253.0,59.86,59.9,59.84,59.88,4253.0
2025-05-08 11:40:00,59.9,60.13,59.9,60.1,10399.0,59.9,60.13,59.9,60.1,10399.0
2025-05-08 11:45:00,60.11,60.16,60.06,60.16,5584.0,60.11,60.16,60.06,60.16,5584.0
2025-05-08 11:50:00,60.17,60.19,60.07,60.12,14123.0,60.17,60.19,60.07,60.12,14123.0
2025-05-08 11:55:00,60.1,60.12,60.03,60.09,6248.0,60.1,60.12,60.03,60.09,6248.0
2025-05-08 12:00:00,60.09,60.15,60.06,60.11,3803.0,60.09,60.15,60.06,60.11,3803.0
2025-05-08 12:05:00,60.11,60.13,60.09,60.12,3674.0,60.11,60.13,60.09,60.12,3674.0
2025-05-08 12:10:00,60.13,60.15,60.08,60.13,5426.0,60.13,60.15,60.08,60.13,5426.0
2025-05-08 12:15:00,60.13,60.18,60.12,60.12,4872.0,60.13,60.18,60.12,60.12,4872.0
2025-05-08 12:20:00,60.12,60.15,60.11,60.12,5991.0,60.12,60.15,60.11,60.12,5991.0
2025-05-08 12:25:00,60.12,60.15,60.1,60.1,2549.0,60.12,60.15,60.1,60.1,2549.0
2025-05-08 12:30:00,60.12,60.15,60.12,60.12,2800.0,60.12,60.15,60.12,60.12,2800.0
2025-05-08 12:35:00,60.13,60.18,60.13,60.18,3195.0,60.13,60.18,60.13,60.18,3195.0
2025-05-08 12:40:00,60.18,60.23,60.16,60.22,4193.0,60.18,60.23,60.16,60.22,4193.0
2025-05-08 12:45:00,60.21,60.23,60.21,60.23,1855.0,60.21,60.23,60.21,60.23,1855.0
2025-05-08 12:50:00,60.23,60.27,60.23,60.23,6112.0,60.23,60.27,60.23,60.23,6112.0
2025-05-08 12:55:00,60.22,60.23,60.21,60.22,2633.0,60.22,60.23,60.21,60.22,2633.0
2025-05-08 13:00:00,60.2,60.2,60.18,60.2,3775.0,60.2,60.2,60.18,60.2,3775.0
2025-05-08 13:05:00,60.2,60.2,60.14,60.15,3601.0,60.2,60.2,60.14,60.15,3601.0
2025-05-08 13:10:00,60.14,60.14,60.1,60.13,2323.0,60.14,60.14,60.1,60.13,2323.0
2025-05-08 13:15:00,60.13,60.15,60.12,60.15,2611.0,60.13,60.15,60.12,60.15,2611.0
2025-05-08 13:20:00,60.14,60.16,60.12,60.16,2432.0,60.14,60.16,60.12,60.16,2432.0
2025-05-08 13:25:00,60.17,60.17,60.11,60.15,5029.0,60.17,60.17,60.11,60.15,5029.0
2025-05-08 13:30:00,60.12,60.15,60.06,60.06,6764.0,60.12,60.15,60.06,60.06,6764.0
2025-05-08 13:35:00,60.06,60.09,60.02,60.08,4523.0,60.06,60.09,60.02,60.08,4523.0
2025-05-08 13:40:00,60.09,60.09,60.05,60.05,3000.0,60.09,60.09,60.05,60.05,3000.0
2025-05-08 13:45:00,60.05,60.05,60.0,60.03,3165.0,60.05,60.05,60.0,60.03,3165.0
2025-05-08 13:50:00,60.02,60.03,59.99,60.03,2900.0,60.02,60.03,59.99,60.03,2900.0
2025-05-08 13:55:00,60.02,60.02,59.9,59.9,3437.0,60.02,60.02,59.9,59.9,3437.0
2025-05-08 14:00:00,59.88,59.91,59.88,59.89,3661.0,59.88,59.91,59.88,59.89,3661.0
2025-05-08 14:05:00,59.9,59.92,59.89,59.9,4508.0,59.9,59.92,59.89,59.9,4508.0
2025-05-08 14:10:00,59.91,59.95,59.86,59.95,4704.0,59.91,59.95,59.86,59.95,4704.0
2025-05-08 14:15:00,59.94,59.98,59.93,59.93,1400.0,59.94,59.98,59.93,59.93,1400.0
2025-05-08 14:20:00,59.95,59.95,59.88,59.9,4030.0,59.95,59.95,59.88,59.9,4030.0
2025-05-08 14:25:00,59.9,59.94,59.9,59.93,2400.0,59.9,59.94,59.9,59.93,2400.0
2025-05-08 14:30:00,59.97,60.01,59.97,60.01,2200.0,59.97,60.01,59.97,60.01,2200.0
2025-05-08 14:35:00,60.02,60.02,59.99,60.01,1633.0,60.02,60.02,59.99,60.01,1633.0
2025-05-08 14:40:00,60.02,60.05,60.02,60.05,2058.0,60.02,60.05,60.02,60.05,2058.0
2025-05-08 14:45:00,60.05,60.09,60.05,60.07,2990.0,60.05,60.09,60.05,60.07,2990.0
2025-05-08 14:50:00,60.06,60.07,60.03,60.06,3088.0,60.06,60.07,60.03,60.06,3088.0
2025-05-08 14:55:00,60.03,60.03,60.01,60.01,3145.0,60.03,60.03,60.01,60.01,3145.0
2025-05-08 15:00:00,59.99,60.0,59.94,59.99,3382.0,59.99,60.0,59.94,59.99,3382.0
2025-05-08 15:05:00,59.99,59.99,59.96,59.97,3000.0,59.99,59.99,59.96,59.97,3000.0
2025-05-08 15:10:00,59.97,59.97,59.91,59.92,8030.0,59.97,59.97,59.91,59.92,8030.0
2025-05-08 15:15:00,59.92,59.96,59.91,59.95,7429.0,59.92,59.96,59.91,59.95,7429.0
2025-05-08 15:20:00,59.95,60.05,59.95,59.98,12953.0,59.95,60.05,59.95,59.98,12953.0
2025-05-08 15:25:00,60.0,60.0,59.95,59.96,5739.0,60.0,60.0,59.95,59.96,5739.0
2025-05-08 15:30:00,59.97,59.98,59.93,59.95,5706.0,59.97,59.98,59.93,59.95,5706.0
2025-05-08 15:35:00,59.95,59.95,59.88,59.9,9773.0,59.95,59.95,59.88,59.9,9773.0
2025-05-08 15:40:00,59.89,59.89,59.84,59.87,5481.0,59.89,59.89,59.84,59.87,5481.0
2025-05-08 15:45:00,59.86,59.86,59.78,59.82,8453.0,59.86,59.86,59.78,59.82,8453.0
2025-05-08 15:50:00,59.82,59.82,59.69,59.69,21540.0,59.82,59.82,59.69,59.69,21540.0
2025-05-08 15:55:00,59.69,59.73,59.62,59.7,71809.0,59.69,59.73,59.62,59.7,71809.0
2025-05-09 09:30:00,60.66,60.82,60.05,60.23,35280.0,60.66,60.82,60.05,60.23,35280.0
2025-05-09 09:35:00,60.2,60.2,60.01,60.07,8861.0,60.2,60.2,60.01,60.07,8861.0
2025-05-09 09:40:00,60.07,60.09,59.92,59.92,11477.0,60.07,60.09,59.92,59.92,11477.0
2025-05-09 09:45:00,59.93,60.04,59.89,59.95,13970.0,59.93,60.04,59.89,59.95,13970.0
2025-05-09 09:50:00,59.97,59.98,59.84,59.97,6903.0,59.97,59.98,59.84,59.97,6903.0
2025-05-09 09:55:00,59.99,60.01,59.95,59.95,14169.0,59.99,60.01,59.95,59.95,14169.0
2025-05-09 10:00:00,59.95,59.98,59.93,59.95,6408.0,59.95,59.98,59.93,59.95,6408.0
2025-05-09 10:05:00,59.99,60.12,59.95,60.09,7861.0,59.99,60.12,59.95,60.09,7861.0
2025-05-09 10:10:00,60.15,60.16,60.1,60.1,5793.0,60.15,60.16,60.1,60.1,5793.0
2025-05-09 10:15:00,60.11,60.11,60.0,60.02,3719.0,60.11,60.11,60.0,60.02,3719.0
2025-05-09 10:20:00,60.04,60.09,59.92,59.94,8338.0,60.04,60.09,59.92,59.94,8338.0
2025-05-09 10:25:00,59.95,59.95,59.84,59.92,7256.0,59.95,59.95,59.84,59.92,7256.0
2025-05-09 10:30:00,59.93,59.95,59.8,59.81,7570.0,59.93,59.95,59.8,59.81,7570.0
2025-05-09 10:35:00,59.81,59.84,59.74,59.84,11191.0,59.81,59.84,59.74,59.84,11191.0
2025-05-09 10:40:00,59.81,59.89,59.78,59.89,5850.0,59.81,59.89,59.78,59.89,5850.0
2025-05-09 10:45:00,59.89,59.96,59.89,59.96,2899.0,59.89,59.96,59.89,59.96,2899.0
2025-05-09 10:50:00,59.95,60.02,59.87,59.87,7752.0,59.95,60.02,59.87,59.87,7752.0
2025-05-09 10:55:00,59.95,59.99,59.92,59.92,4500.0,59.95,59.99,59.92,59.92,4500.0
2025-05-09 11:00:00,59.93,59.96,59.91,59.96,4800.0,59.93,59.96,59.91,59.96,4800.0
2025-05-09 11:05:00,59.96,59.96,59.91,59.91,3033.0,59.96,59.96,59.91,59.91,3033.0
2025-05-09 11:10:00,59.91,59.91,59.74,59.77,6878.0,59.91,59.91,59.74,59.77,6878.0
2025-05-09 11:15:00,59.8,59.87,59.76,59.84,3507.0,59.8,59.87,59.76,59.84,3507.0
2025-05-09 11:20:00,59.84,59.87,59.8,59.82,9714.0,59.84,59.87,59.8,59.82,9714.0
2025-05-09 11:25:00,59.83,59.86,59.78,59.83,8571.0,59.83,59.86,59.78,59.83,8571.0
2025-05-09 11:30:00,59.83,59.83,59.73,59.79,5720.0,59.83,59.83,59.73,59.79,5720.0
2025-05-09 11:35:00,59.81,59.85,59.78,59.83,3296.0,59.81,59.85,59.78,59.83,3296.0
2025-05-09 11:40:00,59.81,59.86,59.79,59.86,1849.0,59.81,59.86,59.79,59.86,1849.0
2025-05-09 11:45:00,59.87,59.9,59.84,59.85,2910.0,59.87,59.9,59.84,59.85,2910.0
2025-05-09 11:50:00,59.87,59.94,59.86,59.92,4912.0,59.87,59.94,59.86,59.92,4912.0
2025-05-09 11:55:00,59.91,59.93,59.86,59.92,9126.0,59.91,59.93,59.86,59.92,9126.0
2025-05-09 12:00:00,59.92,59.95,59.8,59.8,4584.0,59.92,59.95,59.8,59.8,4584.0
2025-05-09 12:05:00,59.78,59.87,59.78,59.81,5426.0,59.78,59.87,59.78,59.81,5426.0
2025-05-09 12:10:00,59.81,59.83,59.76,59.83,2200.0,59.81,59.83,59.76,59.83,2200.0
2025-05-09 12:15:00,59.85,59.87,59.79,59.87,6374.0,59.85,59.87,59.79,59.87,6374.0
2025-05-09 12:20:00,59.84,59.84,59.8,59.81,3510.0,59.84,59.84,59.8,59.81,3510.0
2025-05-09 12:25:00,59.79,59.79,59.77,59.77,2753.0,59.79,59.79,59.77,59.77,2753.0
2025-05-09 12:30:00,59.76,59.78,59.67,59.67,7387.0,59.76,59.78,59.67,59.67,7387.0
2025-05-09 12:35:00,59.67,59.7,59.62,59.62,27526.0,59.67,59.7,59.62,59.62,27526.0
2025-05-09 12:40:00,59.63,59.64,59.53,59.53,11903.0,59.63,59.64,59.53,59.53,11903.0
2025-05-09 12:45:00,59.53,59.58,59.45,59.46,9391.0,59.53,59.58,59.45,59.46,9391.0
2025-05-09 12:50:00,59.47,59.52,59.45,59.52,2129.0,59.47,59.52,59.45,59.52,2129.0
2025-05-09 12:55:00,59.53,59.56,59.51,59.53,5058.0,59.53,59.56,59.51,59.53,5058.0
2025-05-09 13:00:00,59.56,59.6,59.56,59.59,8342.0,59.56,59.6,59.56,59.59,8342.0
2025-05-09 13:05:00,59.59,59.6,59.56,59.6,4541.0,59.59,59.6,59.56,59.6,4541.0
2025-05-09 13:10:00,59.6,59.65,59.56,59.56,12743.0,59.6,59.65,59.56,59.56,12743.0
2025-05-09 13:15:00,59.61,59.62,59.6,59.61,927.0,59.61,59.62,59.6,59.61,927.0
2025-05-09 13:20:00,59.6,59.63,59.49,59.55,8993.0,59.6,59.63,59.49,59.55,8993.0
2025-05-09 13:25:00,59.57,59.61,59.57,59.6,1200.0,59.57,59.61,59.57,59.6,1200.0
2025-05-09 13:30:00,59.63,59.63,59.6,59.6,2526.0,59.63,59.63,59.6,59.6,2526.0
2025-05-09 13:35:00,59.62,59.65,59.62,59.64,11246.0,59.62,59.65,59.62,59.64,11246.0
2025-05-09 13:40:00,59.64,59.7,59.64,59.69,15284.0,59.64,59.7,59.64,59.69,15284.0
2025-05-09 13:45:00,59.7,59.73,59.69,59.69,47914.0,59.7,59.73,59.69,59.69,47914.0
2025-05-09 13:50:00,59.67,59.68,59.64,59.68,3621.0,59.67,59.68,59.64,59.68,3621.0
2025-05-09 13:55:00,59.68,59.72,59.68,59.7,1600.0,59.68,59.72,59.68,59.7,1600.0
2025-05-09 14:00:00,59.71,59.71,59.69,59.69,1390.0,59.71,59.71,59.69,59.69,1390.0
2025-05-09 14:05:00,59.66,59.66,59.63,59.64,3031.0,59.66,59.66,59.63,59.64,3031.0
2025-05-09 14:10:00,59.64,59.66,59.63,59.66,2418.0,59.64,59.66,59.63,59.66,2418.0
2025-05-09 14:15:00,59.65,59.66,59.59,59.61,3689.0,59.65,59.66,59.59,59.61,3689.0
2025-05-09 14:20:00,59.6,59.7,59.6,59.7,7262.0,59.6,59.7,59.6,59.7,7262.0
2025-05-09 14:25:00,59.7,59.71,59.67,59.67,4245.0,59.7,59.71,59.67,59.67,4245.0
2025-05-09 14:30:00,59.68,59.76,59.67,59.75,7709.0,59.68,59.76,59.67,59.75,7709.0
2025-05-09 14:35:00,59.74,59.76,59.72,59.74,4033.0,59.74,59.76,59.72,59.74,4033.0
2025-05-09 14:40:00,59.75,59.77,59.72,59.72,6529.0,59.75,59.77,59.72,59.72,6529.0
2025-05-09 14:45:00,59.73,59.77,59.73,59.77,1924.0,59.73,59.77,59.73,59.77,1924.0
2025-05-09 14:50:00,59.77,59.83,59.77,59.77,8663.0,59.77,59.83,59.77,59.77,8663.0
2025-05-09 14:55:00,59.79,59.79,59.76,59.76,3245.0,59.79,59.79,59.76,59.76,3245.0
2025-05-09 15:00:00,59.77,59.8,59.77,59.79,6402.0,59.77,59.8,59.77,59.79,6402.0
2025-05-09 15:05:00,59.83,59.88,59.83,59.87,12460.0,59.83,59.88,59.83,59.87,12460.0
2025-05-09 15:10:00,59.88,59.89,59.82,59.82,3324.0,59.88,59.89,59.82,59.82,3324.0
2025-05-09 15:15:00,59.84,59.84,59.8,59.81,4883.0,59.84,59.84,59.8,59.81,4883.0
2025-05-09 15:20:00,59.82,59.83,59.72,59.73,8404.0,59.82,59.83,59.72,59.73,8404.0
2025-05-09 15:25:00,59.74,59.74,59.71,59.71,4169.0,59.74,59.74,59.71,59.71,4169.0
2025-05-09 15:30:00,59.7,59.75,59.66,59.73,8188.0,59.7,59.75,59.66,59.73,8188.0
2025-05-09 15:35:00,59.74,59.76,59.67,59.67,6278.0,59.74,59.76,59.67,59.67,6278.0
2025-05-09 15:40:00,59.66,59.68,59.65,59.65,5270.0,59.66,59.68,59.65,59.65,5270.0
2025-05-09 15:45:00,59.66,59.66,59.62,59.65,11526.0,59.66,59.66,59.62,59.65,11526.0
2025-05-09 15:50:00,59.64,59.81,59.63,59.78,15188.0,59.64,59.81,59.63,59.78,15188.0
2025-05-09 15:55:00,59.77,59.8,59.71,59.76,45218.0,59.77,59.8,59.71,59.76,45218.0
2025-05-12 09:30:00,61.62,61.84,61.22,61.24,55509.0,61.62,61.84,61.22,61.24,55509.0
2025-05-12 09:35:00,61.23,61.38,61.22,61.3,26150.0,61.23,61.38,61.22,61.3,26150.0
2025-05-12 09:40:00,61.3,61.38,61.23,61.29,48673.0,61.3,61.38,61.23,61.29,48673.0
2025-05-12 09:45:00,61.29,61.38,61.2,61.3,20919.0,61.29,61.38,61.2,61.3,20919.0
2025-05-12 09:50:00,61.29,61.55,61.27,61.53,18627.0,61.29,61.55,61.27,61.53,18627.0
2025-05-12 09:55:00,61.51,61.6,61.46,61.51,35060.0,61.51,61.6,61.46,61.51,35060.0
2025-05-12 10:00:00,61.52,61.61,61.5,61.58,11964.0,61.52,61.61,61.5,61.58,11964.0
2025-05-12 10:05:00,61.6,61.6,61.5,61.5,6616.0,61.6,61.6,61.5,61.5,6616.0
2025-05-12 10:10:00,61.5,61.65,61.5,61.6,7022.0,61.5,61.65,61.5,61.6,7022.0
2025-05-12 10:15:00,61.61,61.61,61.51,61.53,6706.0,61.61,61.61,61.51,61.53,6706.0
2025-05-12 10:20:00,61.56,61.56,61.48,61.55,45026.0,61.56,61.56,61.48,61.55,45026.0
2025-05-12 10:25:00,61.55,61.55,61.45,61.46,31483.0,61.55,61.55,61.45,61.46,31483.0
2025-05-12 10:30:00,61.45,61.47,61.23,61.23,36538.0,61.45,61.47,61.23,61.23,36538.0
2025-05-12 10:35:00,61.2,61.27,61.15,61.21,9836.0,61.2,61.27,61.15,61.21,9836.0
2025-05-12 10:40:00,61.21,61.29,61.2,61.27,8038.0,61.21,61.29,61.2,61.27,8038.0
2025-05-12 10:45:00,61.27,61.34,61.26,61.32,9664.0,61.27,61.34,61.26,61.32,9664.0
2025-05-12 10:50:00,61.32,61.42,61.31,61.42,7765.0,61.32,61.42,61.31,61.42,7765.0
2025-05-12 10:55:00,61.42,61.42,61.27,61.28,7222.0,61.42,61.42,61.27,61.28,7222.0
2025-05-12 11:00:00,61.27,61.33,61.27,61.3,5552.0,61.27,61.33,61.27,61.3,5552.0
2025-05-12 11:05:00,61.31,61.33,61.26,61.29,9210.0,61.31,61.33,61.26,61.29,9210.0
2025-05-12 11:10:00,61.29,61.37,61.26,61.33,12037.0,61.29,61.37,61.26,61.33,12037.0
2025-05-12 11:15:00,61.34,61.34,61.26,61.33,10761.0,61.34,61.34,61.26,61.33,10761.0
2025-05-12 11:20:00,61.34,61.34,61.17,61.21,12001.0,61.34,61.34,61.17,61.21,12001.0
2025-05-12 11:25:00,61.23,61.27,61.16,61.2,12068.0,61.23,61.27,61.16,61.2,12068.0
2025-05-12 11:30:00,61.2,61.26,61.16,61.24,13686.0,61.2,61.26,61.16,61.24,13686.0
2025-05-12 11:35:00,61.26,61.27,61.18,61.2,12618.0,61.26,61.27,61.18,61.2,12618.0
2025-05-12 11:40:00,61.19,61.19,61.15,61.15,2567.0,61.19,61.19,61.15,61.15,2567.0
2025-05-12 11:45:00,61.14,61.23,61.12,61.21,10357.0,61.14,61.23,61.12,61.21,10357.0
2025-05-12 11:50:00,61.22,61.26,61.2,61.26,5398.0,61.22,61.26,61.2,61.26,5398.0
2025-05-12 11:55:00,61.27,61.29,61.25,61.26,8173.0,61.27,61.29,61.25,61.26,8173.0
2025-05-12 12:00:00,61.25,61.29,61.24,61.27,9332.0,61.25,61.29,61.24,61.27,9332.0
2025-05-12 12:05:00,61.27,61.33,61.27,61.31,6064.0,61.27,61.33,61.27,61.31,6064.0
2025-05-12 12:10:00,61.3,61.3,61.22,61.23,7344.0,61.3,61.3,61.22,61.23,7344.0
2025-05-12 12:15:00,61.23,61.25,61.2,61.22,8038.0,61.23,61.25,61.2,61.22,8038.0
2025-05-12 12:20:00,61.2,61.29,61.2,61.28,5258.0,61.2,61.29,61.2,61.28,5258.0
2025-05-12 12:25:00,61.28,61.31,61.27,61.29,7795.0,61.28,61.31,61.27,61.29,7795.0
2025-05-12 12:30:00,61.3,61.3,61.26,61.29,5297.0,61.3,61.3,61.26,61.29,5297.0
2025-05-12 12:35:00,61.28,61.3,61.26,61.27,6134.0,61.28,61.3,61.26,61.27,6134.0
2025-05-12 12:40:00,61.29,61.34,61.28,61.34,3037.0,61.29,61.34,61.28,61.34,3037.0
2025-05-12 12:45:00,61.35,61.38,61.34,61.38,6141.0,61.35,61.38,61.34,61.38,6141.0
2025-05-12 12:50:00,61.39,61.43,61.38,61.42,8068.0,61.39,61.43,61.38,61.42,8068.0
2025-05-12 12:55:00,61.42,61.44,61.38,61.41,5896.0,61.42,61.44,61.38,61.41,5896.0
2025-05-12 13:00:00,61.43,61.47,61.43,61.47,4100.0,61.43,61.47,61.43,61.47,4100.0
2025-05-12 13:05:00,61.48,61.57,61.47,61.56,18378.0,61.48,61.57,61.47,61.56,18378.0
2025-05-12 13:10:00,61.56,61.57,61.5,61.52,6674.0,61.56,61.57,61.5,61.52,6674.0
2025-05-12 13:15:00,61.52,61.52,61.46,61.47,12514.0,61.52,61.52,61.46,61.47,12514.0
2025-05-12 13:20:00,61.47,61.47,61.42,61.45,10237.0,61.47,61.47,61.42,61.45,10237.0
2025-05-12 13:25:00,61.45,61.46,61.41,61.44,7501.0,61.45,61.46,61.41,61.44,7501.0
2025-05-12 13:30:00,61.44,61.57,61.44,61.47,21377.0,61.44,61.57,61.44,61.47,21377.0
2025-05-12 13:35:00,61.45,61.48,61.43,61.48,10594.0,61.45,61.48,61.43,61.48,10594.0
2025-05-12 13:40:00,61.48,61.5,61.46,61.48,6752.0,61.48,61.5,61.46,61.48,6752.0
2025-05-12 13:45:00,61.48,61.49,61.44,61.44,7709.0,61.48,61.49,61.44,61.44,7709.0
2025-05-12 13:50:00,61.45,61.48,61.45,61.48,7486.0,61.45,61.48,61.45,61.48,7486.0
2025-05-12 13:55:00,61.48,61.5,61.47,61.48,8758.0,61.48,61.5,61.47,61.48,8758.0
2025-05-12 14:00:00,61.49,61.54,61.49,61.54,4735.0,61.49,61.54,61.49,61.54,4735.0
2025-05-12 14:05:00,61.54,61.55,61.51,61.52,7286.0,61.54,61.55,61.51,61.52,7286.0
2025-05-12 14:10:00,61.52,61.52,61.48,61.49,11479.0,61.52,61.52,61.48,61.49,11479.0
2025-05-12 14:15:00,61.48,61.55,61.48,61.54,8027.0,61.48,61.55,61.48,61.54,8027.0
2025-05-12 14:20:00,61.55,61.55,61.53,61.53,6858.0,61.55,61.55,61.53,61.53,6858.0
2025-05-12 14:25:00,61.53,61.55,61.52,61.54,9732.0,61.53,61.55,61.52,61.54,9732.0
2025-05-12 14:30:00,61.54,61.57,61.54,61.56,6559.0,61.54,61.57,61.54,61.56,6559.0
2025-05-12 14:35:00,61.56,61.6,61.56,61.6,6965.0,61.56,61.6,61.56,61.6,6965.0
2025-05-12 14:40:00,61.61,61.62,61.56,61.56,14078.0,61.61,61.62,61.56,61.56,14078.0
2025-05-12 14:45:00,61.57,61.59,61.55,61.55,6613.0,61.57,61.59,61.55,61.55,6613.0
2025-05-12 14:50:00,61.56,61.57,61.53,61.55,8307.0,61.56,61.57,61.53,61.55,8307.0
2025-05-12 14:55:00,61.55,61.55,61.51,61.53,13471.0,61.55,61.55,61.51,61.53,13471.0
2025-05-12 15:00:00,61.53,61.58,61.5,61.58,12958.0,61.53,61.58,61.5,61.58,12958.0
2025-05-12 15:05:00,61.58,61.58,61.53,61.54,11111.0,61.58,61.58,61.53,61.54,11111.0
2025-05-12 15:10:00,61.55,61.55,61.48,61.51,9920.0,61.55,61.55,61.48,61.51,9920.0
2025-05-12 15:15:00,61.51,61.52,61.48,61.5,9364.0,61.51,61.52,61.48,61.5,9364.0
2025-05-12 15:20:00,61.5,61.5,61.48,61.48,12332.0,61.5,61.5,61.48,61.48,12332.0
2025-05-12 15:25:00,61.48,61.48,61.45,61.45,12038.0,61.48,61.48,61.45,61.45,12038.0
2025-05-12 15:30:00,61.45,61.49,61.45,61.49,14256.0,61.45,61.49,61.45,61.49,14256.0
2025-05-12 15:35:00,61.49,61.49,61.42,61.44,20801.0,61.49,61.49,61.42,61.44,20801.0
2025-05-12 15:40:00,61.44,61.47,61.41,61.45,18015.0,61.44,61.47,61.41,61.45,18015.0
2025-05-12 15:45:00,61.45,61.49,61.42,61.48,33419.0,61.45,61.49,61.42,61.48,33419.0
2025-05-12 15:50:00,61.49,61.66,61.49,61.59,51197.0,61.49,61.66,61.49,61.59,51197.0
2025-05-12 15:55:00,61.59,61.69,61.52,61.67,60128.0,61.59,61.69,61.52,61.67,60128.0
2025-05-13 09:30:00,61.71,61.78,61.6,61.71,32565.0,61.71,61.78,61.6,61.71,32565.0
2025-05-13 09:35:00,61.7,62.02,61.69,62.02,36432.0,61.7,62.02,61.69,62.02,36432.0
2025-05-13 09:40:00,62.03,62.08,61.89,61.91,14546.0,62.03,62.08,61.89,61.91,14546.0
2025-05-13 09:45:00,61.9,61.99,61.86,61.98,8268.0,61.9,61.99,61.86,61.98,8268.0
2025-05-13 09:50:00,61.98,62.09,61.94,61.96,6892.0,61.98,62.09,61.94,61.96,6892.0
2025-05-13 09:55:00,61.96,62.0,61.94,61.97,9660.0,61.96,62.0,61.94,61.97,9660.0
2025-05-13 10:00:00,62.0,62.05,61.97,61.99,10216.0,62.0,62.05,61.97,61.99,10216.0
2025-05-13 10:05:00,61.98,61.98,61.89,61.97,13521.0,61.98,61.98,61.89,61.97,13521.0
2025-05-13 10:10:00,61.95,62.13,61.95,62.13,15315.0,61.95,62.13,61.95,62.13,15315.0
2025-05-13 10:15:00,62.12,62.15,62.04,62.08,5306.0,62.12,62.15,62.04,62.08,5306.0
2025-05-13 10:20:00,62.09,62.16,62.08,62.09,10320.0,62.09,62.16,62.08,62.09,10320.0
2025-05-13 10:25:00,62.07,62.23,62.07,62.13,30068.0,62.07,62.23,62.07,62.13,30068.0
2025-05-13 10:30:00,62.16,62.17,62.11,62.13,4100.0,62.16,62.17,62.11,62.13,4100.0
2025-05-13 10:35:00,62.13,62.14,62.1,62.12,3460.0,62.13,62.14,62.1,62.12,3460.0
2025-05-13 10:40:00,62.12,62.13,62.05,62.06,3889.0,62.12,62.13,62.05,62.06,3889.0
2025-05-13 10:45:00,62.03,62.07,61.94,61.98,9830.0,62.03,62.07,61.94,61.98,9830.0
2025-05-13 10:50:00,61.99,62.09,61.98,62.08,10966.0,61.99,62.09,61.98,62.08,10966.0
2025-05-13 10:55:00,62.09,62.14,62.09,62.1,7423.0,62.09,62.14,62.09,62.1,7423.0
2025-05-13 11:00:00,62.1,62.23,62.1,62.19,13845.0,62.1,62.23,62.1,62.19,13845.0
2025-05-13 11:05:00,62.21,62.24,62.18,62.22,5469.0,62.21,62.24,62.18,62.22,5469.0
2025-05-13 11:10:00,62.22,62.23,62.19,62.2,5457.0,62.22,62.23,62.19,62.2,5457.0
2025-05-13 11:15:00,62.18,62.22,62.16,62.18,5550.0,62.18,62.22,62.16,62.18,5550.0
2025-05-13 11:20:00,62.2,62.2,62.12,62.13,6798.0,62.2,62.2,62.12,62.13,6798.0
2025-05-13 11:25:00,62.14,62.2,62.13,62.13,6210.0,62.14,62.2,62.13,62.13,6210.0
2025-05-13 11:30:00,62.13,62.16,62.11,62.14,7501.0,62.13,62.16,62.11,62.14,7501.0
2025-05-13 11:35:00,62.11,62.16,62.11,62.13,8939.0,62.11,62.16,62.11,62.13,8939.0
2025-05-13 11:40:00,62.12,62.12,62.09,62.11,8312.0,62.12,62.12,62.09,62.11,8312.0
2025-05-13 11:45:00,62.11,62.19,62.11,62.17,6375.0,62.11,62.19,62.11,62.17,6375.0
2025-05-13 11:50:00,62.17,62.17,62.11,62.11,3360.0,62.17,62.17,62.11,62.11,3360.0
2025-05-13 11:55:00,62.12,62.18,62.12,62.15,3150.0,62.12,62.18,62.12,62.15,3150.0
2025-05-13 12:00:00,62.13,62.15,62.06,62.07,6292.0,62.13,62.15,62.06,62.07,6292.0
2025-05-13 12:05:00,62.08,62.11,62.05,62.06,6383.0,62.08,62.11,62.05,62.06,6383.0
2025-05-13 12:10:00,62.07,62.1,62.06,62.1,4820.0,62.07,62.1,62.06,62.1,4820.0
2025-05-13 12:15:00,62.09,62.09,62.02,62.03,5221.0,62.09,62.09,62.02,62.03,5221.0
2025-05-13 12:20:00,62.03,62.07,62.03,62.06,5676.0,62.03,62.07,62.03,62.06,5676.0
2025-05-13 12:25:00,62.06,62.1,62.06,62.08,5794.0,62.06,62.1,62.06,62.08,5794.0
2025-05-13 12:30:00,62.08,62.09,62.03,62.06,7047.0,62.08,62.09,62.03,62.06,7047.0
2025-05-13 12:35:00,62.06,62.12,62.02,62.03,18932.0,62.06,62.12,62.02,62.03,18932.0
2025-05-13 12:40:00,62.03,62.03,61.97,61.97,9456.0,62.03,62.03,61.97,61.97,9456.0
2025-05-13 12:45:00,61.98,61.99,61.93,61.93,6937.0,61.98,61.99,61.93,61.93,6937.0
2025-05-13 12:50:00,61.92,61.93,61.88,61.93,10094.0,61.92,61.93,61.88,61.93,10094.0
2025-05-13 12:55:00,61.92,61.92,61.88,61.91,6065.0,61.92,61.92,61.88,61.91,6065.0
2025-05-13 13:00:00,61.91,61.94,61.88,61.89,6323.0,61.91,61.94,61.88,61.89,6323.0
2025-05-13 13:05:00,61.9,61.9,61.79,61.79,4550.0,61.9,61.9,61.79,61.79,4550.0
2025-05-13 13:10:00,61.8,61.81,61.78,61.78,7142.0,61.8,61.81,61.78,61.78,7142.0
2025-05-13 13:15:00,61.78,61.91,61.78,61.9,7354.0,61.78,61.91,61.78,61.9,7354.0
2025-05-13 13:20:00,61.89,61.94,61.84,61.88,10341.0,61.89,61.94,61.84,61.88,10341.0
2025-05-13 13:25:00,61.87,61.87,61.82,61.87,6798.0,61.87,61.87,61.82,61.87,6798.0
2025-05-13 13:30:00,61.88,61.92,61.87,61.92,9462.0,61.88,61.92,61.87,61.92,9462.0
2025-05-13 13:35:00,61.91,61.92,61.83,61.83,9159.0,61.91,61.92,61.83,61.83,9159.0
2025-05-13 13:40:00,61.84,61.86,61.82,61.82,5794.0,61.84,61.86,61.82,61.82,5794.0
2025-05-13 13:45:00,61.83,61.83,61.8,61.8,6919.0,61.83,61.83,61.8,61.8,6919.0
2025-05-13 13:50:00,61.8,61.82,61.77,61.77,9612.0,61.8,61.82,61.77,61.77,9612.0
2025-05-13 13:55:00,61.77,61.82,61.77,61.81,6205.0,61.77,61.82,61.77,61.81,6205.0
2025-05-13 14:00:00,61.83,61.83,61.76,61.82,9144.0,61.83,61.83,61.76,61.82,9144.0
2025-05-13 14:05:00,61.83,61.84,61.79,61.8,7003.0,61.83,61.84,61.79,61.8,7003.0
2025-05-13 14:10:00,61.81,61.83,61.8,61.82,21133.0,61.81,61.83,61.8,61.82,21133.0
2025-05-13 14:15:00,61.82,61.83,61.79,61.83,11825.0,61.82,61.83,61.79,61.83,11825.0
2025-05-13 14:20:00,61.83,61.83,61.82,61.83,7302.0,61.83,61.83,61.82,61.83,7302.0
2025-05-13 14:25:00,61.82,61.83,61.81,61.81,7388.0,61.82,61.83,61.81,61.81,7388.0
2025-05-13 14:30:00,61.82,61.84,61.82,61.83,5359.0,61.82,61.84,61.82,61.83,5359.0
2025-05-13 14:35:00,61.84,61.84,61.8,61.82,8674.0,61.84,61.84,61.8,61.82,8674.0
2025-05-13 14:40:00,61.83,61.83,61.81,61.82,6696.0,61.83,61.83,61.81,61.82,6696.0
2025-05-13 14:45:00,61.82,61.84,61.81,61.84,5953.0,61.82,61.84,61.81,61.84,5953.0
2025-05-13 14:50:00,61.83,61.85,61.83,61.85,4343.0,61.83,61.85,61.83,61.85,4343.0
2025-05-13 14:55:00,61.84,61.96,61.82,61.95,18126.0,61.84,61.96,61.82,61.95,18126.0
2025-05-13 15:00:00,61.95,61.97,61.91,61.91,7409.0,61.95,61.97,61.91,61.91,7409.0
2025-05-13 15:05:00,61.91,61.91,61.85,61.85,8556.0,61.91,61.91,61.85,61.85,8556.0
2025-05-13 15:10:00,61.86,61.9,61.86,61.9,8059.0,61.86,61.9,61.86,61.9,8059.0
2025-05-13 15:15:00,61.9,61.91,61.9,61.9,5020.0,61.9,61.91,61.9,61.9,5020.0
2025-05-13 15:20:00,61.89,61.9,61.87,61.87,6504.0,61.89,61.9,61.87,61.87,6504.0
2025-05-13 15:25:00,61.87,61.88,61.83,61.83,6905.0,61.87,61.88,61.83,61.83,6905.0
2025-05-13 15:30:00,61.83,61.87,61.83,61.87,11701.0,61.83,61.87,61.83,61.87,11701.0
2025-05-13 15:35:00,61.87,61.89,61.86,61.88,9748.0,61.87,61.89,61.86,61.88,9748.0
2025-05-13 15:40:00,61.88,61.9,61.87,61.87,5734.0,61.88,61.9,61.87,61.87,5734.0
2025-05-13 15:45:00,61.86,61.86,61.83,61.84,8002.0,61.86,61.86,61.83,61.84,8002.0
2025-05-13 15:50:00,61.85,61.9,61.77,61.77,39590.0,61.85,61.9,61.77,61.77,39590.0
2025-05-13 15:55:00,61.76,61.8,61.7,61.72,71292.0,61.76,61.8,61.7,61.72,71292.0
2025-05-14 09:30:00,61.67,61.85,61.33,61.33,79622.0,61.67,61.85,61.33,61.33,79622.0
2025-05-14 09:35:00,61.34,61.51,61.3,61.47,40651.0,61.34,61.51,61.3,61.47,40651.0
2025-05-14 09:40:00,61.47,61.48,61.3,61.3,21503.0,61.47,61.48,61.3,61.3,21503.0
2025-05-14 09:45:00,61.3,61.39,61.27,61.38,26465.0,61.3,61.39,61.27,61.38,26465.0
2025-05-14 09:50:00,61.38,61.38,61.24,61.24,20532.0,61.38,61.38,61.24,61.24,20532.0
2025-05-14 09:55:00,61.24,61.38,61.22,61.37,20816.0,61.24,61.38,61.22,61.37,20816.0
2025-05-14 10:00:00,61.37,61.4,61.27,61.29,27264.0,61.37,61.4,61.27,61.29,27264.0
2025-05-14 10:05:00,61.3,61.37,61.26,61.33,21130.0,61.3,61.37,61.26,61.33,21130.0
2025-05-14 10:10:00,61.34,61.44,61.3,61.4,39336.0,61.34,61.44,61.3,61.4,39336.0
2025-05-14 10:15:00,61.4,61.48,61.37,61.44,21063.0,61.4,61.48,61.37,61.44,21063.0
2025-05-14 10:20:00,61.44,61.47,61.4,61.44,24619.0,61.44,61.47,61.4,61.44,24619.0
2025-05-14 10:25:00,61.43,61.44,61.35,61.38,29882.0,61.43,61.44,61.35,61.38,29882.0
2025-05-14 10:30:00,61.38,61.45,61.38,61.43,29884.0,61.38,61.45,61.38,61.43,29884.0
2025-05-14 10:35:00,61.43,61.43,61.38,61.4,11613.0,61.43,61.43,61.38,61.4,11613.0
2025-05-14 10:40:00,61.4,61.4,61.32,61.37,27672.0,61.4,61.4,61.32,61.37,27672.0
2025-05-14 10:45:00,61.38,61.38,61.35,61.38,17996.0,61.38,61.38,61.35,61.38,17996.0
2025-05-14 10:50:00,61.4,61.42,61.37,61.38,15708.0,61.4,61.42,61.37,61.38,15708.0
2025-05-14 10:55:00,61.38,61.42,61.33,61.41,17525.0,61.38,61.42,61.33,61.41,17525.0
2025-05-14 11:00:00,61.41,61.48,61.37,61.37,23275.0,61.41,61.48,61.37,61.37,23275.0
2025-05-14 11:05:00,61.36,61.39,61.28,61.39,16256.0,61.36,61.39,61.28,61.39,16256.0
2025-05-14 11:10:00,61.38,61.55,61.38,61.46,18326.0,61.38,61.55,61.38,61.46,18326.0
2025-05-14 11:15:00,61.47,61.47,61.41,61.42,11471.0,61.47,61.47,61.41,61.42,11471.0
2025-05-14 11:20:00,61.43,61.47,61.41,61.44,11527.0,61.43,61.47,61.41,61.44,11527.0
2025-05-14 11:25:00,61.44,61.48,61.4,61.45,17621.0,61.44,61.48,61.4,61.45,17621.0
2025-05-14 11:30:00,61.45,61.51,61.45,61.48,17281.0,61.45,61.51,61.45,61.48,17281.0
2025-05-14 11:35:00,61.49,61.56,61.48,61.52,33577.0,61.49,61.56,61.48,61.52,33577.0
2025-05-14 11:40:00,61.52,61.52,61.43,61.43,20752.0,61.52,61.52,61.43,61.43,20752.0
2025-05-14 11:45:00,61.44,61.44,61.4,61.42,16935.0,61.44,61.44,61.4,61.42,16935.0
2025-05-14 11:50:00,61.41,61.46,61.4,61.42,13690.0,61.41,61.46,61.4,61.42,13690.0
2025-05-14 11:55:00,61.41,61.44,61.35,61.38,37035.0,61.41,61.44,61.35,61.38,37035.0
2025-05-14 12:00:00,61.37,61.4,61.35,61.37,9264.0,61.37,61.4,61.35,61.37,9264.0
2025-05-14 12:05:00,61.37,61.37,61.32,61.33,12351.0,61.37,61.37,61.32,61.33,12351.0
2025-05-14 12:10:00,61.34,61.34,61.3,61.32,9928.0,61.34,61.34,61.3,61.32,9928.0
2025-05-14 12:15:00,61.31,61.31,61.28,61.29,9496.0,61.31,61.31,61.28,61.29,9496.0
2025-05-14 12:20:00,61.28,61.28,61.17,61.19,38717.0,61.28,61.28,61.17,61.19,38717.0
2025-05-14 12:25:00,61.19,61.21,61.16,61.16,23696.0,61.19,61.21,61.16,61.16,23696.0
2025-05-14 12:30:00,61.16,61.2,61.15,61.2,12589.0,61.16,61.2,61.15,61.2,12589.0
2025-05-14 12:35:00,61.2,61.2,61.08,61.08,18394.0,61.2,61.2,61.08,61.08,18394.0
2025-05-14 12:40:00,61.09,61.09,61.03,61.03,18629.0,61.09,61.09,61.03,61.03,18629.0
2025-05-14 12:45:00,61.05,61.09,61.05,61.07,15849.0,61.05,61.09,61.05,61.07,15849.0
2025-05-14 12:50:00,61.08,61.09,61.05,61.07,8541.0,61.08,61.09,61.05,61.07,8541.0
2025-05-14 12:55:00,61.06,61.06,61.02,61.06,10839.0,61.06,61.06,61.02,61.06,10839.0
2025-05-14 13:00:00,61.05,61.06,61.03,61.03,10132.0,61.05,61.06,61.03,61.03,10132.0
2025-05-14 13:05:00,61.02,61.08,61.01,61.06,9754.0,61.02,61.08,61.01,61.06,9754.0
2025-05-14 13:10:00,61.07,61.07,60.96,60.98,56825.0,61.07,61.07,60.96,60.98,56825.0
2025-05-14 13:15:00,60.98,60.99,60.95,60.96,20711.0,60.98,60.99,60.95,60.96,20711.0
2025-05-14 13:20:00,60.95,60.95,60.85,60.95,24792.0,60.95,60.95,60.85,60.95,24792.0
2025-05-14 13:25:00,60.95,60.96,60.92,60.95,11739.0,60.95,60.96,60.92,60.95,11739.0
2025-05-14 13:30:00,60.95,61.03,60.95,61.03,13340.0,60.95,61.03,60.95,61.03,13340.0
2025-05-14 13:35:00,61.04,61.07,61.02,61.05,10020.0,61.04,61.07,61.02,61.05,10020.0
2025-05-14 13:40:00,61.08,61.13,61.07,61.11,12779.0,61.08,61.13,61.07,61.11,12779.0
2025-05-14 13:45:00,61.11,61.15,61.09,61.15,9951.0,61.11,61.15,61.09,61.15,9951.0
2025-05-14 13:50:00,61.15,61.19,61.13,61.13,11392.0,61.15,61.19,61.13,61.13,11392.0
2025-05-14 13:55:00,61.14,61.24,61.14,61.21,18761.0,61.14,61.24,61.14,61.21,18761.0
2025-05-14 14:00:00,61.21,61.22,61.14,61.19,9951.0,61.21,61.22,61.14,61.19,9951.0
2025-05-14 14:05:00,61.2,61.23,61.19,61.2,16215.0,61.2,61.23,61.19,61.2,16215.0
2025-05-14 14:10:00,61.2,61.21,61.15,61.17,12417.0,61.2,61.21,61.15,61.17,12417.0
2025-05-14 14:15:00,61.16,61.19,61.1,61.19,17933.0,61.16,61.19,61.1,61.19,17933.0
2025-05-14 14:20:00,61.18,61.23,61.15,61.15,11341.0,61.18,61.23,61.15,61.15,11341.0
2025-05-14 14:25:00,61.13,61.18,61.12,61.15,8532.0,61.13,61.18,61.12,61.15,8532.0
2025-05-14 14:30:00,61.15,61.27,61.14,61.25,16838.0,61.15,61.27,61.14,61.25,16838.0
2025-05-14 14:35:00,61.27,61.27,61.16,61.21,13992.0,61.27,61.27,61.16,61.21,13992.0
2025-05-14 14:40:00,61.22,61.27,61.2,61.26,21425.0,61.22,61.27,61.2,61.26,21425.0
2025-05-14 14:45:00,61.27,61.27,61.22,61.23,8828.0,61.27,61.27,61.22,61.23,8828.0
2025-05-14 14:50:00,61.23,61.24,61.19,61.22,17192.0,61.23,61.24,61.19,61.22,17192.0
2025-05-14 14:55:00,61.22,61.27,61.22,61.23,19628.0,61.22,61.27,61.22,61.23,19628.0
2025-05-14 15:00:00,61.23,61.26,61.22,61.23,18303.0,61.23,61.26,61.22,61.23,18303.0
2025-05-14 15:05:00,61.22,61.23,61.16,61.17,20991.0,61.22,61.23,61.16,61.17,20991.0
2025-05-14 15:10:00,61.18,61.21,61.15,61.2,18795.0,61.18,61.21,61.15,61.2,18795.0
2025-05-14 15:15:00,61.2,61.26,61.2,61.23,16445.0,61.2,61.26,61.2,61.23,16445.0
2025-05-14 15:20:00,61.23,61.24,61.14,61.16,19822.0,61.23,61.24,61.14,61.16,19822.0
2025-05-14 15:25:00,61.16,61.2,61.14,61.15,22725.0,61.16,61.2,61.14,61.15,22725.0
2025-05-14 15:30:00,61.14,61.2,61.13,61.19,22312.0,61.14,61.2,61.13,61.19,22312.0
2025-05-14 15:35:00,61.19,61.23,61.17,61.17,18220.0,61.19,61.23,61.17,61.17,18220.0
2025-05-14 15:40:00,61.18,61.18,61.1,61.16,45792.0,61.18,61.18,61.1,61.16,45792.0
2025-05-14 15:45:00,61.16,61.16,61.12,61.16,32802.0,61.16,61.16,61.12,61.16,32802.0
2025-05-14 15:50:00,61.17,61.31,61.17,61.2,79908.0,61.17,61.31,61.17,61.2,79908.0
2025-05-14 15:55:00,61.2,61.28,61.15,61.28,120221.0,61.2,61.28,61.15,61.28,120221.0
2025-05-15 09:30:00,63.04,63.76,62.93,63.53,317467.0,63.04,63.76,62.93,63.53,317467.0
2025-05-15 09:35:00,63.53,64.25,63.53,64.07,187294.0,63.53,64.25,63.53,64.07,187294.0
2025-05-15 09:40:00,64.08,64.48,63.98,64.44,84258.0,64.08,64.48,63.98,64.44,84258.0
2025-05-15 09:45:00,64.45,64.66,64.36,64.53,81638.0,64.45,64.66,64.36,64.53,81638.0
2025-05-15 09:50:00,64.53,64.71,64.5,64.7,102302.0,64.53,64.71,64.5,64.7,102302.0
2025-05-15 09:55:00,64.71,65.09,64.71,64.83,183538.0,64.71,65.09,64.71,64.83,183538.0
2025-05-15 10:00:00,64.85,65.24,64.7,65.22,99008.0,64.85,65.24,64.7,65.22,99008.0
2025-05-15 10:05:00,65.22,65.23,64.71,64.71,126509.0,65.22,65.23,64.71,64.71,126509.0
2025-05-15 10:10:00,64.72,64.76,64.56,64.6,107706.0,64.72,64.76,64.56,64.6,107706.0
2025-05-15 10:15:00,64.61,64.62,64.47,64.58,78538.0,64.61,64.62,64.47,64.58,78538.0
2025-05-15 10:20:00,64.59,65.02,64.59,64.97,92646.0,64.59,65.02,64.59,64.97,92646.0
2025-05-15 10:25:00,64.97,64.99,64.75,64.85,62329.0,64.97,64.99,64.75,64.85,62329.0
2025-05-15 10:30:00,64.86,64.88,64.78,64.81,55096.0,64.86,64.88,64.78,64.81,55096.0
2025-05-15 10:35:00,64.82,65.07,64.8,65.06,57725.0,64.82,65.07,64.8,65.06,57725.0
2025-05-15 10:40:00,65.07,65.41,65.07,65.39,67322.0,65.07,65.41,65.07,65.39,67322.0
2025-05-15 10:45:00,65.39,65.48,65.22,65.46,65425.0,65.39,65.48,65.22,65.46,65425.0
2025-05-15 10:50:00,65.45,65.55,65.39,65.49,118024.0,65.45,65.55,65.39,65.49,118024.0
2025-05-15 10:55:00,65.48,65.71,65.46,65.69,102175.0,65.48,65.71,65.46,65.69,102175.0
2025-05-15 11:00:00,65.69,65.74,65.37,65.42,110361.0,65.69,65.74,65.37,65.42,110361.0
2025-05-15 11:05:00,65.42,65.49,65.33,65.35,80421.0,65.42,65.49,65.33,65.35,80421.0
2025-05-15 11:10:00,65.34,65.41,65.33,65.38,42945.0,65.34,65.41,65.33,65.38,42945.0
2025-05-15 11:15:00,65.38,65.43,65.16,65.18,71623.0,65.38,65.43,65.16,65.18,71623.0
2025-05-15 11:20:00,65.18,65.29,65.11,65.2,77192.0,65.18,65.29,65.11,65.2,77192.0
2025-05-15 11:25:00,65.2,65.32,65.08,65.1,58015.0,65.2,65.32,65.08,65.1,58015.0
2025-05-15 11:30:00,65.11,65.35,65.11,65.32,50986.0,65.11,65.35,65.11,65.32,50986.0
2025-05-15 11:35:00,65.33,65.33,65.17,65.25,32870.0,65.33,65.33,65.17,65.25,32870.0
2025-05-15 11:40:00,65.27,65.3,65.17,65.18,63525.0,65.27,65.3,65.17,65.18,63525.0
2025-05-15 11:45:00,65.19,65.19,64.66,64.68,85544.0,65.19,65.19,64.66,64.68,85544.0
2025-05-15 11:50:00,64.69,64.81,64.64,64.81,57846.0,64.69,64.81,64.64,64.81,57846.0
2025-05-15 11:55:00,64.8,64.8,64.55,64.67,61143.0,64.8,64.8,64.55,64.67,61143.0
2025-05-15 12:00:00,64.65,64.78,64.63,64.65,46813.0,64.65,64.78,64.63,64.65,46813.0
2025-05-15 12:05:00,64.64,64.89,64.64,64.87,50820.0,64.64,64.89,64.64,64.87,50820.0
2025-05-15 12:10:00,64.83,64.95,64.83,64.94,51843.0,64.83,64.95,64.83,64.94,51843.0
2025-05-15 12:15:00,64.94,64.94,64.66,64.66,31279.0,64.94,64.94,64.66,64.66,31279.0
2025-05-15 12:20:00,64.66,65.01,64.61,64.97,99625.0,64.66,65.01,64.61,64.97,99625.0
2025-05-15 12:25:00,64.97,65.0,64.76,64.81,55894.0,64.97,65.0,64.76,64.81,55894.0
2025-05-15 12:30:00,64.81,64.82,64.67,64.73,44768.0,64.81,64.82,64.67,64.73,44768.0
2025-05-15 12:35:00,64.73,64.84,64.69,64.78,40397.0,64.73,64.84,64.69,64.78,40397.0
2025-05-15 12:40:00,64.78,64.85,64.76,64.8,29162.0,64.78,64.85,64.76,64.8,29162.0
2025-05-15 12:45:00,64.81,64.81,64.67,64.76,28122.0,64.81,64.81,64.67,64.76,28122.0
2025-05-15 12:50:00,64.76,64.92,64.76,64.91,39135.0,64.76,64.92,64.76,64.91,39135.0
2025-05-15 12:55:00,64.91,64.91,64.78,64.78,33533.0,64.91,64.91,64.78,64.78,33533.0
2025-05-15 13:00:00,64.78,64.83,64.68,64.83,36960.0,64.78,64.83,64.68,64.83,36960.0
2025-05-15 13:05:00,64.82,64.82,64.64,64.67,28709.0,64.82,64.82,64.64,64.67,28709.0
2025-05-15 13:10:00,64.67,64.67,64.58,64.61,32927.0,64.67,64.67,64.58,64.61,32927.0
2025-05-15 13:15:00,64.6,64.75,64.6,64.73,25547.0,64.6,64.75,64.6,64.73,25547.0
2025-05-15 13:20:00,64.74,64.86,64.73,64.85,37767.0,64.74,64.86,64.73,64.85,37767.0
2025-05-15 13:25:00,64.85,65.0,64.82,64.98,62718.0,64.85,65.0,64.82,64.98,62718.0
2025-05-15 13:30:00,64.96,64.96,64.81,64.85,23565.0,64.96,64.96,64.81,64.85,23565.0
2025-05-15 13:35:00,64.84,64.84,64.76,64.79,19573.0,64.84,64.84,64.76,64.79,19573.0
2025-05-15 13:40:00,64.8,64.8,64.75,64.78,26155.0,64.8,64.8,64.75,64.78,26155.0
2025-05-15 13:45:00,64.79,64.8,64.68,64.69,28962.0,64.79,64.8,64.68,64.69,28962.0
2025-05-15 13:50:00,64.68,64.77,64.68,64.74,25697.0,64.68,64.77,64.68,64.74,25697.0
2025-05-15 13:55:00,64.75,64.76,64.68,64.73,34726.0,64.75,64.76,64.68,64.73,34726.0
2025-05-15 14:00:00,64.72,64.72,64.58,64.58,44343.0,64.72,64.72,64.58,64.58,44343.0
2025-05-15 14:05:00,64.58,64.59,64.5,64.5,34114.0,64.58,64.59,64.5,64.5,34114.0
2025-05-15 14:10:00,64.5,64.51,64.24,64.27,37739.0,64.5,64.51,64.24,64.27,37739.0
2025-05-15 14:15:00,64.27,64.33,64.24,64.27,33181.0,64.27,64.33,64.24,64.27,33181.0
2025-05-15 14:20:00,64.27,64.27,64.17,64.17,30714.0,64.27,64.27,64.17,64.17,30714.0
2025-05-15 14:25:00,64.15,64.17,64.06,64.09,29150.0,64.15,64.17,64.06,64.09,29150.0
2025-05-15 14:30:00,64.08,64.33,64.08,64.32,40196.0,64.08,64.33,64.08,64.32,40196.0
2025-05-15 14:35:00,64.31,64.37,64.27,64.33,32287.0,64.31,64.37,64.27,64.33,32287.0
2025-05-15 14:40:00,64.32,64.33,64.26,64.3,29403.0,64.32,64.33,64.26,64.3,29403.0
2025-05-15 14:45:00,64.3,64.38,64.3,64.38,24314.0,64.3,64.38,64.3,64.38,24314.0
2025-05-15 14:50:00,64.39,64.44,64.3,64.31,31576.0,64.39,64.44,64.3,64.31,31576.0
2025-05-15 14:55:00,64.31,64.34,64.27,64.27,19832.0,64.31,64.34,64.27,64.27,19832.0
2025-05-15 15:00:00,64.27,64.4,64.27,64.4,27625.0,64.27,64.4,64.27,64.4,27625.0
2025-05-15 15:05:00,64.4,64.42,64.33,64.37,28201.0,64.4,64.42,64.33,64.37,28201.0
2025-05-15 15:10:00,64.35,64.4,64.31,64.31,31409.0,64.35,64.4,64.31,64.31,31409.0
2025-05-15 15:15:00,64.31,64.44,64.31,64.42,30499.0,64.31,64.44,64.31,64.42,30499.0
2025-05-15 15:20:00,64.43,64.47,64.41,64.42,30082.0,64.43,64.47,64.41,64.42,30082.0
2025-05-15 15:25:00,64.42,64.42,64.35,64.36,47613.0,64.42,64.42,64.35,64.36,47613.0
2025-05-15 15:30:00,64.36,64.42,64.36,64.39,30159.0,64.36,64.42,64.36,64.39,30159.0
2025-05-15 15:35:00,64.4,64.44,64.27,64.27,47273.0,64.4,64.44,64.27,64.27,47273.0
2025-05-15 15:40:00,64.27,64.28,64.2,64.26,53087.0,64.27,64.28,64.2,64.26,53087.0
2025-05-15 15:45:00,64.27,64.29,64.15,64.25,46599.0,64.27,64.29,64.15,64.25,46599.0
2025-05-15 15:50:00,64.26,64.36,64.22,64.26,103810.0,64.26,64.36,64.22,64.26,103810.0
2025-05-15 15:55:00,64.26,64.3,64.16,64.28,161684.0,64.26,64.3,64.16,64.28,161684.0
2025-05-16 09:30:00,63.91,64.02,63.28,63.3,68836.0,63.91,64.02,63.28,63.3,68836.0
2025-05-16 09:35:00,63.3,63.45,63.25,63.37,92732.0,63.3,63.45,63.25,63.37,92732.0
2025-05-16 09:40:00,63.37,63.55,63.36,63.43,75414.0,63.37,63.55,63.36,63.43,75414.0
2025-05-16 09:45:00,63.44,63.84,63.36,63.8,35778.0,63.44,63.84,63.36,63.8,35778.0
2025-05-16 09:50:00,63.8,63.84,63.67,63.69,24085.0,63.8,63.84,63.67,63.69,24085.0
2025-05-16 09:55:00,63.68,63.93,63.68,63.8,31544.0,63.68,63.93,63.68,63.8,31544.0
2025-05-16 10:00:00,63.79,63.79,63.55,63.55,20644.0,63.79,63.79,63.55,63.55,20644.0
2025-05-16 10:05:00,63.59,63.77,63.59,63.7,20742.0,63.59,63.77,63.59,63.7,20742.0
2025-05-16 10:10:00,63.71,63.74,63.59,63.73,16536.0,63.71,63.74,63.59,63.73,16536.0
2025-05-16 10:15:00,63.74,63.81,63.73,63.78,17696.0,63.74,63.81,63.73,63.78,17696.0
2025-05-16 10:20:00,63.78,63.78,63.68,63.7,16617.0,63.78,63.78,63.68,63.7,16617.0
2025-05-16 10:25:00,63.72,63.78,63.65,63.72,33316.0,63.72,63.78,63.65,63.72,33316.0
2025-05-16 10:30:00,63.72,63.72,63.53,63.58,33516.0,63.72,63.72,63.53,63.58,33516.0
2025-05-16 10:35:00,63.58,63.66,63.53,63.64,18459.0,63.58,63.66,63.53,63.64,18459.0
2025-05-16 10:40:00,63.63,63.64,63.59,63.61,12230.0,63.63,63.64,63.59,63.61,12230.0
2025-05-16 10:45:00,63.62,63.7,63.58,63.67,23948.0,63.62,63.7,63.58,63.67,23948.0
2025-05-16 10:50:00,63.67,63.69,63.6,63.64,20308.0,63.67,63.69,63.6,63.64,20308.0
2025-05-16 10:55:00,63.65,63.65,63.45,63.48,17447.0,63.65,63.65,63.45,63.48,17447.0
2025-05-16 11:00:00,63.48,63.54,63.48,63.52,14649.0,63.48,63.54,63.48,63.52,14649.0
2025-05-16 11:05:00,63.51,63.54,63.48,63.51,14752.0,63.51,63.54,63.48,63.51,14752.0
2025-05-16 11:10:00,63.51,63.52,63.41,63.41,12614.0,63.51,63.52,63.41,63.41,12614.0
2025-05-16 11:15:00,63.41,63.47,63.34,63.34,12256.0,63.41,63.47,63.34,63.34,12256.0
2025-05-16 11:20:00,63.35,63.41,63.34,63.4,16325.0,63.35,63.41,63.34,63.4,16325.0
2025-05-16 11:25:00,63.41,63.43,63.37,63.39,10470.0,63.41,63.43,63.37,63.39,10470.0
2025-05-16 11:30:00,63.38,63.5,63.37,63.49,19641.0,63.38,63.5,63.37,63.49,19641.0
2025-05-16 11:35:00,63.49,63.52,63.44,63.44,7626.0,63.49,63.52,63.44,63.44,7626.0
2025-05-16 11:40:00,63.45,63.5,63.45,63.46,8102.0,63.45,63.5,63.45,63.46,8102.0
2025-05-16 11:45:00,63.47,63.48,63.39,63.4,7583.0,63.47,63.48,63.39,63.4,7583.0
2025-05-16 11:50:00,63.41,63.42,63.38,63.41,5949.0,63.41,63.42,63.38,63.41,5949.0
2025-05-16 11:55:00,63.41,63.44,63.37,63.4,9101.0,63.41,63.44,63.37,63.4,9101.0
2025-05-16 12:00:00,63.39,63.43,63.38,63.41,7850.0,63.39,63.43,63.38,63.41,7850.0
2025-05-16 12:05:00,63.4,63.4,63.28,63.3,11941.0,63.4,63.4,63.28,63.3,11941.0
2025-05-16 12:10:00,63.3,63.39,63.27,63.38,15311.0,63.3,63.39,63.27,63.38,15311.0
2025-05-16 12:15:00,63.38,63.46,63.38,63.42,15988.0,63.38,63.46,63.38,63.42,15988.0
2025-05-16 12:20:00,63.42,63.5,63.42,63.49,9605.0,63.42,63.5,63.42,63.49,9605.0
2025-05-16 12:25:00,63.49,63.49,63.42,63.43,9718.0,63.49,63.49,63.42,63.43,9718.0
2025-05-16 12:30:00,63.45,63.52,63.4,63.4,17559.0,63.45,63.52,63.4,63.4,17559.0
2025-05-16 12:35:00,63.39,63.43,63.38,63.41,17866.0,63.39,63.43,63.38,63.41,17866.0
2025-05-16 12:40:00,63.41,63.49,63.36,63.37,18608.0,63.41,63.49,63.36,63.37,18608.0
2025-05-16 12:45:00,63.38,63.39,63.32,63.33,11090.0,63.38,63.39,63.32,63.33,11090.0
2025-05-16 12:50:00,63.34,63.38,63.34,63.37,10365.0,63.34,63.38,63.34,63.37,10365.0
2025-05-16 12:55:00,63.4,63.41,63.34,63.34,8081.0,63.4,63.41,63.34,63.34,8081.0
2025-05-16 13:00:00,63.34,63.35,63.28,63.3,9906.0,63.34,63.35,63.28,63.3,9906.0
2025-05-16 13:05:00,63.31,63.31,63.24,63.28,25636.0,63.31,63.31,63.24,63.28,25636.0
2025-05-16 13:10:00,63.27,63.27,63.2,63.23,19395.0,63.27,63.27,63.2,63.23,19395.0
2025-05-16 13:15:00,63.23,63.27,63.19,63.19,12447.0,63.23,63.27,63.19,63.19,12447.0
2025-05-16 13:20:00,63.2,63.22,63.17,63.18,15335.0,63.2,63.22,63.17,63.18,15335.0
2025-05-16 13:25:00,63.18,63.2,63.16,63.16,8910.0,63.18,63.2,63.16,63.16,8910.0
2025-05-16 13:30:00,63.16,63.3,63.16,63.27,16409.0,63.16,63.3,63.16,63.27,16409.0
2025-05-16 13:35:00,63.27,63.27,63.18,63.18,8938.0,63.27,63.27,63.18,63.18,8938.0
2025-05-16 13:40:00,63.16,63.16,63.08,63.08,9367.0,63.16,63.16,63.08,63.08,9367.0
2025-05-16 13:45:00,63.09,63.12,63.09,63.1,12257.0,63.09,63.12,63.09,63.1,12257.0
2025-05-16 13:50:00,63.1,63.11,63.05,63.07,7720.0,63.1,63.11,63.05,63.07,7720.0
2025-05-16 13:55:00,63.09,63.15,63.07,63.12,15252.0,63.09,63.15,63.07,63.12,15252.0
2025-05-16 14:00:00,63.12,63.16,63.08,63.08,8732.0,63.12,63.16,63.08,63.08,8732.0
2025-05-16 14:05:00,63.09,63.09,63.02,63.02,10939.0,63.09,63.09,63.02,63.02,10939.0
2025-05-16 14:10:00,63.02,63.07,62.98,63.06,6709.0,63.02,63.07,62.98,63.06,6709.0
2025-05-16 14:15:00,63.07,63.12,63.06,63.12,5620.0,63.07,63.12,63.06,63.12,5620.0
2025-05-16 14:20:00,63.12,63.12,63.09,63.09,6666.0,63.12,63.12,63.09,63.09,6666.0
2025-05-16 14:25:00,63.09,63.17,63.08,63.16,5062.0,63.09,63.17,63.08,63.16,5062.0
2025-05-16 14:30:00,63.16,63.19,63.12,63.15,10850.0,63.16,63.19,63.12,63.15,10850.0
2025-05-16 14:35:00,63.16,63.25,63.15,63.25,4488.0,63.16,63.25,63.15,63.25,4488.0
2025-05-16 14:40:00,63.25,63.32,63.23,63.29,10656.0,63.25,63.32,63.23,63.29,10656.0
2025-05-16 14:45:00,63.28,63.3,63.28,63.29,6615.0,63.28,63.3,63.28,63.29,6615.0
2025-05-16 14:50:00,63.3,63.4,63.29,63.37,17483.0,63.3,63.4,63.29,63.37,17483.0
2025-05-16 14:55:00,63.37,63.37,63.32,63.33,8395.0,63.37,63.37,63.32,63.33,8395.0
2025-05-16 15:00:00,63.33,63.4,63.33,63.38,13157.0,63.33,63.4,63.33,63.38,13157.0
2025-05-16 15:05:00,63.39,63.42,63.35,63.38,16979.0,63.39,63.42,63.35,63.38,16979.0
2025-05-16 15:10:00,63.39,63.45,63.39,63.45,20766.0,63.39,63.45,63.39,63.45,20766.0
2025-05-16 15:15:00,63.45,63.45,63.41,63.44,9785.0,63.45,63.45,63.41,63.44,9785.0
2025-05-16 15:20:00,63.44,63.49,63.37,63.45,73816.0,63.44,63.49,63.37,63.45,73816.0
2025-05-16 15:25:00,63.46,63.52,63.43,63.5,26740.0,63.46,63.52,63.43,63.5,26740.0
2025-05-16 15:30:00,63.49,63.51,63.47,63.47,19756.0,63.49,63.51,63.47,63.47,19756.0
2025-05-16 15:35:00,63.48,63.53,63.47,63.51,14792.0,63.48,63.53,63.47,63.51,14792.0
2025-05-16 15:40:00,63.51,63.55,63.42,63.55,36172.0,63.51,63.55,63.42,63.55,36172.0
2025-05-16 15:45:00,63.54,63.61,63.49,63.6,32027.0,63.54,63.61,63.49,63.6,32027.0
2025-05-16 15:50:00,63.59,63.69,63.55,63.66,50634.0,63.59,63.69,63.55,63.66,50634.0
2025-05-16 15:55:00,63.66,63.7,63.55,63.59,72561.0,63.66,63.7,63.55,63.59,72561.0
2025-05-19 09:30:00,63.41,63.43,63.19,63.26,19196.0,63.41,63.43,63.19,63.26,19196.0
2025-05-19 09:35:00,63.3,63.43,63.23,63.28,21705.0,63.3,63.43,63.23,63.28,21705.0
2025-05-19 09:40:00,63.29,63.35,63.25,63.26,12875.0,63.29,63.35,63.25,63.26,12875.0
2025-05-19 09:45:00,63.26,63.48,63.24,63.45,13041.0,63.26,63.48,63.24,63.45,13041.0
2025-05-19 09:50:00,63.44,63.47,63.4,63.43,7507.0,63.44,63.47,63.4,63.43,7507.0
2025-05-19 09:55:00,63.44,63.44,63.39,63.42,9903.0,63.44,63.44,63.39,63.42,9903.0
2025-05-19 10:00:00,63.42,63.53,63.4,63.52,13705.0,63.42,63.53,63.4,63.52,13705.0
2025-05-19 10:05:00,63.52,63.71,63.52,63.64,22905.0,63.52,63.71,63.52,63.64,22905.0
2025-05-19 10:10:00,63.63,63.65,63.57,63.64,12882.0,63.63,63.65,63.57,63.64,12882.0
2025-05-19 10:15:00,63.64,63.64,63.58,63.61,7213.0,63.64,63.64,63.58,63.61,7213.0
2025-05-19 10:20:00,63.62,63.76,63.62,63.69,12406.0,63.62,63.76,63.62,63.69,12406.0
2025-05-19 10:25:00,63.72,63.72,63.61,63.68,7136.0,63.72,63.72,63.61,63.68,7136.0
2025-05-19 10:30:00,63.69,63.77,63.62,63.77,8700.0,63.69,63.77,63.62,63.77,8700.0
2025-05-19 10:35:00,63.77,63.82,63.76,63.81,8084.0,63.77,63.82,63.76,63.81,8084.0
2025-05-19 10:40:00,63.81,63.89,63.81,63.84,8192.0,63.81,63.89,63.81,63.84,8192.0
2025-05-19 10:45:00,63.85,63.87,63.77,63.78,5332.0,63.85,63.87,63.77,63.78,5332.0
2025-05-19 10:50:00,63.78,63.85,63.78,63.82,6871.0,63.78,63.85,63.78,63.82,6871.0
2025-05-19 10:55:00,63.81,63.81,63.78,63.8,5397.0,63.81,63.81,63.78,63.8,5397.0
2025-05-19 11:00:00,63.81,63.88,63.81,63.87,9781.0,63.81,63.88,63.81,63.87,9781.0
2025-05-19 11:05:00,63.87,63.87,63.8,63.82,2410.0,63.87,63.87,63.8,63.82,2410.0
2025-05-19 11:10:00,63.84,63.9,63.83,63.85,9268.0,63.84,63.9,63.83,63.85,9268.0
2025-05-19 11:15:00,63.85,63.85,63.79,63.84,5009.0,63.85,63.85,63.79,63.84,5009.0
2025-05-19 11:20:00,63.82,63.96,63.81,63.93,10408.0,63.82,63.96,63.81,63.93,10408.0
2025-05-19 11:25:00,63.9,63.91,63.85,63.85,11469.0,63.9,63.91,63.85,63.85,11469.0
2025-05-19 11:30:00,63.85,63.88,63.84,63.88,10891.0,63.85,63.88,63.84,63.88,10891.0
2025-05-19 11:35:00,63.86,63.9,63.84,63.89,5899.0,63.86,63.9,63.84,63.89,5899.0
2025-05-19 11:40:00,63.89,63.98,63.88,63.98,13571.0,63.89,63.98,63.88,63.98,13571.0
2025-05-19 11:45:00,63.99,64.01,63.86,63.86,20629.0,63.99,64.01,63.86,63.86,20629.0
2025-05-19 11:50:00,63.85,63.88,63.84,63.86,5739.0,63.85,63.88,63.84,63.86,5739.0
2025-05-19 11:55:00,63.88,63.91,63.86,63.9,8007.0,63.88,63.91,63.86,63.9,8007.0
2025-05-19 12:00:00,63.9,63.9,63.88,63.9,1923.0,63.9,63.9,63.88,63.9,1923.0
2025-05-19 12:05:00,63.9,63.91,63.88,63.9,3601.0,63.9,63.91,63.88,63.9,3601.0
2025-05-19 12:10:00,63.89,63.92,63.89,63.91,2800.0,63.89,63.92,63.89,63.91,2800.0
2025-05-19 12:15:00,63.91,63.95,63.9,63.91,11800.0,63.91,63.95,63.9,63.91,11800.0
2025-05-19 12:20:00,63.91,63.94,63.9,63.93,6600.0,63.91,63.94,63.9,63.93,6600.0
2025-05-19 12:25:00,63.92,63.96,63.92,63.96,3900.0,63.92,63.96,63.92,63.96,3900.0
2025-05-19 12:30:00,63.95,63.95,63.9,63.9,4120.0,63.95,63.95,63.9,63.9,4120.0
2025-05-19 12:35:00,63.9,63.96,63.9,63.94,5358.0,63.9,63.96,63.9,63.94,5358.0
2025-05-19 12:40:00,63.92,63.94,63.91,63.92,4967.0,63.92,63.94,63.91,63.92,4967.0
2025-05-19 12:45:00,63.93,63.96,63.92,63.94,4919.0,63.93,63.96,63.92,63.94,4919.0
2025-05-19 12:50:00,63.95,64.03,63.95,64.03,5789.0,63.95,64.03,63.95,64.03,5789.0
2025-05-19 12:55:00,64.02,64.08,64.02,64.07,8514.0,64.02,64.08,64.02,64.07,8514.0
2025-05-19 13:00:00,64.06,64.09,64.05,64.08,1620.0,64.06,64.09,64.05,64.08,1620.0
2025-05-19 13:05:00,64.09,64.11,64.08,64.1,4649.0,64.09,64.11,64.08,64.1,4649.0
2025-05-19 13:10:00,64.08,64.11,64.07,64.08,3411.0,64.08,64.11,64.07,64.08,3411.0
2025-05-19 13:15:00,64.08,64.08,64.03,64.06,7256.0,64.08,64.08,64.03,64.06,7256.0
2025-05-19 13:20:00,64.06,64.08,64.05,64.07,3600.0,64.06,64.08,64.05,64.07,3600.0
2025-05-19 13:25:00,64.08,64.11,64.08,64.08,3500.0,64.08,64.11,64.08,64.08,3500.0
2025-05-19 13:30:00,64.08,64.13,64.05,64.11,10825.0,64.08,64.13,64.05,64.11,10825.0
2025-05-19 13:35:00,64.11,64.11,64.07,64.08,3345.0,64.11,64.11,64.07,64.08,3345.0
2025-05-19 13:40:00,64.08,64.08,64.06,64.06,3556.0,64.08,64.08,64.06,64.06,3556.0
2025-05-19 13:45:00,64.06,64.06,63.98,64.0,3700.0,64.06,64.06,63.98,64.0,3700.0
2025-05-19 13:50:00,64.0,64.0,63.96,63.96,2619.0,64.0,64.0,63.96,63.96,2619.0
2025-05-19 13:55:00,63.95,64.02,63.95,64.02,5464.0,63.95,64.02,63.95,64.02,5464.0
2025-05-19 14:00:00,64.01,64.05,63.99,64.02,10405.0,64.01,64.05,63.99,64.02,10405.0
2025-05-19 14:05:00,64.02,64.08,64.02,64.08,5129.0,64.02,64.08,64.02,64.08,5129.0
2025-05-19 14:10:00,64.07,64.08,64.03,64.03,3395.0,64.07,64.08,64.03,64.03,3395.0
2025-05-19 14:15:00,64.02,64.02,63.9,63.94,12696.0,64.02,64.02,63.9,63.94,12696.0
2025-05-19 14:20:00,63.94,63.97,63.93,63.94,3322.0,63.94,63.97,63.93,63.94,3322.0
2025-05-19 14:25:00,63.95,63.98,63.94,63.94,3805.0,63.95,63.98,63.94,63.94,3805.0
2025-05-19 14:30:00,63.95,63.99,63.95,63.99,2648.0,63.95,63.99,63.95,63.99,2648.0
2025-05-19 14:35:00,63.99,64.02,63.99,64.02,2000.0,63.99,64.02,63.99,64.02,2000.0
2025-05-19 14:40:00,63.99,63.99,63.93,63.94,2300.0,63.99,63.99,63.93,63.94,2300.0
2025-05-19 14:45:00,63.92,63.95,63.91,63.95,5948.0,63.92,63.95,63.91,63.95,5948.0
2025-05-19 14:50:00,63.95,63.98,63.95,63.98,3313.0,63.95,63.98,63.95,63.98,3313.0
2025-05-19 14:55:00,63.97,64.0,63.97,63.98,10646.0,63.97,64.0,63.97,63.98,10646.0
2025-05-19 15:00:00,63.99,64.0,63.94,63.97,5542.0,63.99,64.0,63.94,63.97,5542.0
2025-05-19 15:05:00,63.95,63.95,63.92,63.93,3000.0,63.95,63.95,63.92,63.93,3000.0
2025-05-19 15:10:00,63.92,63.92,63.81,63.83,7399.0,63.92,63.92,63.81,63.83,7399.0
2025-05-19 15:15:00,63.83,63.83,63.8,63.81,6299.0,63.83,63.83,63.8,63.81,6299.0
2025-05-19 15:20:00,63.8,63.83,63.77,63.81,9731.0,63.8,63.83,63.77,63.81,9731.0
2025-05-19 15:25:00,63.8,63.8,63.76,63.76,7308.0,63.8,63.8,63.76,63.76,7308.0
2025-05-19 15:30:00,63.76,63.8,63.76,63.8,4536.0,63.76,63.8,63.76,63.8,4536.0
2025-05-19 15:35:00,63.78,63.84,63.78,63.81,20948.0,63.78,63.84,63.78,63.81,20948.0
2025-05-19 15:40:00,63.79,63.79,63.71,63.74,7709.0,63.79,63.79,63.71,63.74,7709.0
2025-05-19 15:45:00,63.75,63.85,63.75,63.84,14419.0,63.75,63.85,63.75,63.84,14419.0
2025-05-19 15:50:00,63.85,63.94,63.85,63.92,30824.0,63.85,63.94,63.85,63.92,30824.0
2025-05-19 15:55:00,63.9,63.95,63.84,63.92,65932.0,63.9,63.95,63.84,63.92,65932.0
2025-05-20 09:30:00,63.82,63.82,63.56,63.61,20639.0,63.82,63.82,63.56,63.61,20639.0
2025-05-20 09:35:00,63.61,63.69,63.6,63.63,24229.0,63.61,63.69,63.6,63.63,24229.0
2025-05-20 09:40:00,63.64,63.73,63.62,63.73,8317.0,63.64,63.73,63.62,63.73,8317.0
2025-05-20 09:45:00,63.73,63.77,63.61,63.67,14089.0,63.73,63.77,63.61,63.67,14089.0
2025-05-20 09:50:00,63.69,63.8,63.69,63.8,9939.0,63.69,63.8,63.69,63.8,9939.0
2025-05-20 09:55:00,63.8,63.85,63.78,63.8,9442.0,63.8,63.85,63.78,63.8,9442.0
2025-05-20 10:00:00,63.8,63.84,63.74,63.81,11973.0,63.8,63.84,63.74,63.81,11973.0
2025-05-20 10:05:00,63.82,63.82,63.72,63.72,9082.0,63.82,63.82,63.72,63.72,9082.0
2025-05-20 10:10:00,63.72,63.75,63.7,63.71,4104.0,63.72,63.75,63.7,63.71,4104.0
2025-05-20 10:15:00,63.69,63.72,63.65,63.7,7386.0,63.69,63.72,63.65,63.7,7386.0
2025-05-20 10:20:00,63.7,63.72,63.61,63.61,3816.0,63.7,63.72,63.61,63.61,3816.0
2025-05-20 10:25:00,63.6,63.64,63.56,63.58,5923.0,63.6,63.64,63.56,63.58,5923.0
2025-05-20 10:30:00,63.59,63.63,63.58,63.63,6247.0,63.59,63.63,63.58,63.63,6247.0
2025-05-20 10:35:00,63.63,63.7,63.63,63.67,7011.0,63.63,63.7,63.63,63.67,7011.0
2025-05-20 10:40:00,63.68,63.7,63.68,63.69,3612.0,63.68,63.7,63.68,63.69,3612.0
2025-05-20 10:45:00,63.7,63.72,63.67,63.71,7603.0,63.7,63.72,63.67,63.71,7603.0
2025-05-20 10:50:00,63.7,63.77,63.7,63.74,69319.0,63.7,63.77,63.7,63.74,69319.0
2025-05-20 10:55:00,63.74,63.74,63.6,63.61,8790.0,63.74,63.74,63.6,63.61,8790.0
2025-05-20 11:00:00,63.6,63.6,63.55,63.59,2725.0,63.6,63.6,63.55,63.59,2725.0
2025-05-20 11:05:00,63.59,63.59,63.54,63.56,3015.0,63.59,63.59,63.54,63.56,3015.0
2025-05-20 11:10:00,63.56,63.6,63.55,63.6,2962.0,63.56,63.6,63.55,63.6,2962.0
2025-05-20 11:15:00,63.6,63.6,63.57,63.57,3135.0,63.6,63.6,63.57,63.57,3135.0
2025-05-20 11:20:00,63.57,63.57,63.52,63.52,5022.0,63.57,63.57,63.52,63.52,5022.0
2025-05-20 11:25:00,63.52,63.56,63.52,63.56,2600.0,63.52,63.56,63.52,63.56,2600.0
2025-05-20 11:30:00,63.56,63.59,63.55,63.57,23769.0,63.56,63.59,63.55,63.57,23769.0
2025-05-20 11:35:00,63.58,63.58,63.47,63.47,11333.0,63.58,63.58,63.47,63.47,11333.0
2025-05-20 11:40:00,63.47,63.47,63.44,63.44,4275.0,63.47,63.47,63.44,63.44,4275.0
2025-05-20 11:45:00,63.44,63.48,63.43,63.46,11305.0,63.44,63.48,63.43,63.46,11305.0
2025-05-20 11:50:00,63.45,63.47,63.45,63.47,2550.0,63.45,63.47,63.45,63.47,2550.0
2025-05-20 11:55:00,63.47,63.48,63.47,63.48,10070.0,63.47,63.48,63.47,63.48,10070.0
2025-05-20 12:00:00,63.47,63.49,63.44,63.48,8345.0,63.47,63.49,63.44,63.48,8345.0
2025-05-20 12:05:00,63.49,63.49,63.45,63.48,5100.0,63.49,63.49,63.45,63.48,5100.0
2025-05-20 12:10:00,63.49,63.49,63.44,63.49,4900.0,63.49,63.49,63.44,63.49,4900.0
2025-05-20 12:15:00,63.49,63.49,63.48,63.49,4550.0,63.49,63.49,63.48,63.49,4550.0
2025-05-20 12:20:00,63.49,63.52,63.46,63.46,7839.0,63.49,63.52,63.46,63.46,7839.0
2025-05-20 12:25:00,63.45,63.49,63.44,63.47,4602.0,63.45,63.49,63.44,63.47,4602.0
2025-05-20 12:30:00,63.47,63.48,63.46,63.47,2500.0,63.47,63.48,63.46,63.47,2500.0
2025-05-20 12:35:00,63.46,63.51,63.45,63.48,7671.0,63.46,63.51,63.45,63.48,7671.0
2025-05-20 12:40:00,63.48,63.48,63.43,63.45,3740.0,63.48,63.48,63.43,63.45,3740.0
2025-05-20 12:45:00,63.46,63.47,63.46,63.46,5249.0,63.46,63.47,63.46,63.46,5249.0
2025-05-20 12:50:00,63.46,63.52,63.45,63.46,16543.0,63.46,63.52,63.45,63.46,16543.0
2025-05-20 12:55:00,63.47,63.48,63.47,63.47,9333.0,63.47,63.48,63.47,63.47,9333.0
2025-05-20 13:00:00,63.46,63.5,63.45,63.47,11632.0,63.46,63.5,63.45,63.47,11632.0
2025-05-20 13:05:00,63.47,63.48,63.41,63.41,15607.0,63.47,63.48,63.41,63.41,15607.0
2025-05-20 13:10:00,63.42,63.42,63.4,63.41,7259.0,63.42,63.42,63.4,63.41,7259.0
2025-05-20 13:15:00,63.4,63.4,63.38,63.38,6981.0,63.4,63.4,63.38,63.38,6981.0
2025-05-20 13:20:00,63.38,63.38,63.33,63.33,8116.0,63.38,63.38,63.33,63.33,8116.0
2025-05-20 13:25:00,63.33,63.36,63.31,63.35,14050.0,63.33,63.36,63.31,63.35,14050.0
2025-05-20 13:30:00,63.34,63.35,63.31,63.34,11355.0,63.34,63.35,63.31,63.34,11355.0
2025-05-20 13:35:00,63.34,63.37,63.34,63.37,8342.0,63.34,63.37,63.34,63.37,8342.0
2025-05-20 13:40:00,63.37,63.37,63.27,63.27,9581.0,63.37,63.37,63.27,63.27,9581.0
2025-05-20 13:45:00,63.27,63.27,63.21,63.21,4300.0,63.27,63.27,63.21,63.21,4300.0
2025-05-20 13:50:00,63.21,63.22,63.19,63.22,6624.0,63.21,63.22,63.19,63.22,6624.0
2025-05-20 13:55:00,63.23,63.24,63.2,63.24,6327.0,63.23,63.24,63.2,63.24,6327.0
2025-05-20 14:00:00,63.24,63.24,63.21,63.23,3385.0,63.24,63.24,63.21,63.23,3385.0
2025-05-20 14:05:00,63.23,63.23,63.2,63.2,2300.0,63.23,63.23,63.2,63.2,2300.0
2025-05-20 14:10:00,63.2,63.22,63.2,63.21,3560.0,63.2,63.22,63.2,63.21,3560.0
2025-05-20 14:15:00,63.21,63.21,63.15,63.18,5252.0,63.21,63.21,63.15,63.18,5252.0
2025-05-20 14:20:00,63.18,63.18,63.07,63.13,12962.0,63.18,63.18,63.07,63.13,12962.0
2025-05-20 14:25:00,63.14,63.16,63.07,63.11,19116.0,63.14,63.16,63.07,63.11,19116.0
2025-05-20 14:30:00,63.11,63.22,63.11,63.22,18629.0,63.11,63.22,63.11,63.22,18629.0
2025-05-20 14:35:00,63.22,63.27,63.17,63.26,15610.0,63.22,63.27,63.17,63.26,15610.0
2025-05-20 14:40:00,63.25,63.27,63.2,63.23,5905.0,63.25,63.27,63.2,63.23,5905.0
2025-05-20 14:45:00,63.24,63.24,63.21,63.23,4290.0,63.24,63.24,63.21,63.23,4290.0
2025-05-20 14:50:00,63.24,63.26,63.23,63.24,7640.0,63.24,63.26,63.23,63.24,7640.0
2025-05-20 14:55:00,63.24,63.27,63.22,63.23,12115.0,63.24,63.27,63.22,63.23,12115.0
2025-05-20 15:00:00,63.23,63.23,63.15,63.17,6369.0,63.23,63.23,63.15,63.17,6369.0
2025-05-20 15:05:00,63.17,63.24,63.17,63.24,7378.0,63.17,63.24,63.17,63.24,7378.0
2025-05-20 15:10:00,63.23,63.28,63.22,63.28,7551.0,63.23,63.28,63.22,63.28,7551.0
2025-05-20 15:15:00,63.27,63.27,63.22,63.24,7307.0,63.27,63.27,63.22,63.24,7307.0
2025-05-20 15:20:00,63.25,63.25,63.24,63.24,5821.0,63.25,63.25,63.24,63.24,5821.0
2025-05-20 15:25:00,63.23,63.28,63.23,63.25,4226.0,63.23,63.28,63.23,63.25,4226.0
2025-05-20 15:30:00,63.26,63.3,63.26,63.3,9170.0,63.26,63.3,63.26,63.3,9170.0
2025-05-20 15:35:00,63.31,63.33,63.29,63.31,12233.0,63.31,63.33,63.29,63.31,12233.0
2025-05-20 15:40:00,63.3,63.3,63.26,63.27,13573.0,63.3,63.3,63.26,63.27,13573.0
2025-05-20 15:45:00,63.27,63.31,63.26,63.26,24734.0,63.27,63.31,63.26,63.26,24734.0
2025-05-20 15:50:00,63.26,63.39,63.26,63.39,46599.0,63.26,63.39,63.26,63.39,46599.0
2025-05-20 15:55:00,63.4,63.43,63.34,63.42,92231.0,63.4,63.43,63.34,63.42,92231.0
2025-05-21 09:30:00,63.07,63.32,62.99,63.23,19499.0,63.07,63.32,62.99,63.23,19499.0
2025-05-21 09:35:00,63.22,63.38,63.2,63.32,21815.0,63.22,63.38,63.2,63.32,21815.0
2025-05-21 09:40:00,63.31,63.41,63.27,63.38,20584.0,63.31,63.41,63.27,63.38,20584.0
2025-05-21 09:45:00,63.38,63.41,63.37,63.4,9009.0,63.38,63.41,63.37,63.4,9009.0
2025-05-21 09:50:00,63.39,63.47,63.35,63.45,8904.0,63.39,63.47,63.35,63.45,8904.0
2025-05-21 09:55:00,63.45,63.5,63.44,63.48,6642.0,63.45,63.5,63.44,63.48,6642.0
2025-05-21 10:00:00,63.48,63.64,63.47,63.5,29229.0,63.48,63.64,63.47,63.5,29229.0
2025-05-21 10:05:00,63.5,63.55,63.48,63.52,7754.0,63.5,63.55,63.48,63.52,7754.0
2025-05-21 10:10:00,63.52,63.52,63.41,63.42,9727.0,63.52,63.52,63.41,63.42,9727.0
2025-05-21 10:15:00,63.43,63.48,63.43,63.45,7433.0,63.43,63.48,63.43,63.45,7433.0
2025-05-21 10:20:00,63.45,63.55,63.45,63.51,7582.0,63.45,63.55,63.45,63.51,7582.0
2025-05-21 10:25:00,63.51,63.54,63.48,63.5,6354.0,63.51,63.54,63.48,63.5,6354.0
2025-05-21 10:30:00,63.51,63.54,63.48,63.51,6069.0,63.51,63.54,63.48,63.51,6069.0
2025-05-21 10:35:00,63.52,63.55,63.49,63.54,9257.0,63.52,63.55,63.49,63.54,9257.0
2025-05-21 10:40:00,63.56,63.59,63.52,63.52,7029.0,63.56,63.59,63.52,63.52,7029.0
2025-05-21 10:45:00,63.51,63.55,63.5,63.55,5933.0,63.51,63.55,63.5,63.55,5933.0
2025-05-21 10:50:00,63.55,63.58,63.53,63.53,3534.0,63.55,63.58,63.53,63.53,3534.0
2025-05-21 10:55:00,63.53,63.6,63.53,63.57,5208.0,63.53,63.6,63.53,63.57,5208.0
2025-05-21 11:00:00,63.56,63.58,63.51,63.53,5399.0,63.56,63.58,63.51,63.53,5399.0
2025-05-21 11:05:00,63.54,63.66,63.53,63.65,11520.0,63.54,63.66,63.53,63.65,11520.0
2025-05-21 11:10:00,63.64,63.72,63.62,63.71,8827.0,63.64,63.72,63.62,63.71,8827.0
2025-05-21 11:15:00,63.72,63.73,63.67,63.69,10328.0,63.72,63.73,63.67,63.69,10328.0
2025-05-21 11:20:00,63.7,63.72,63.65,63.72,9652.0,63.7,63.72,63.65,63.72,9652.0
2025-05-21 11:25:00,63.71,63.76,63.69,63.74,8872.0,63.71,63.76,63.69,63.74,8872.0
2025-05-21 11:30:00,63.74,63.77,63.73,63.77,7603.0,63.74,63.77,63.73,63.77,7603.0
2025-05-21 11:35:00,63.76,63.81,63.74,63.81,6162.0,63.76,63.81,63.74,63.81,6162.0
2025-05-21 11:40:00,63.82,63.85,63.8,63.82,8006.0,63.82,63.85,63.8,63.82,8006.0
2025-05-21 11:45:00,63.8,63.8,63.76,63.77,5949.0,63.8,63.8,63.76,63.77,5949.0
2025-05-21 11:50:00,63.81,63.86,63.8,63.86,8562.0,63.81,63.86,63.8,63.86,8562.0
2025-05-21 11:55:00,63.87,63.87,63.78,63.78,10400.0,63.87,63.87,63.78,63.78,10400.0
2025-05-21 12:00:00,63.78,63.83,63.78,63.78,7118.0,63.78,63.83,63.78,63.78,7118.0
2025-05-21 12:05:00,63.77,63.83,63.77,63.83,6261.0,63.77,63.83,63.77,63.83,6261.0
2025-05-21 12:10:00,63.82,63.88,63.8,63.87,7820.0,63.82,63.88,63.8,63.87,7820.0
2025-05-21 12:15:00,63.86,63.87,63.81,63.81,7529.0,63.86,63.87,63.81,63.81,7529.0
2025-05-21 12:20:00,63.81,63.81,63.79,63.79,6606.0,63.81,63.81,63.79,63.79,6606.0
2025-05-21 12:25:00,63.78,63.81,63.78,63.79,2500.0,63.78,63.81,63.78,63.79,2500.0
2025-05-21 12:30:00,63.79,63.83,63.77,63.83,4199.0,63.79,63.83,63.77,63.83,4199.0
2025-05-21 12:35:00,63.83,63.83,63.8,63.8,5003.0,63.83,63.83,63.8,63.8,5003.0
2025-05-21 12:40:00,63.81,63.82,63.8,63.82,2139.0,63.81,63.82,63.8,63.82,2139.0
2025-05-21 12:45:00,63.82,63.85,63.8,63.85,1766.0,63.82,63.85,63.8,63.85,1766.0
2025-05-21 12:50:00,63.86,63.89,63.86,63.89,5487.0,63.86,63.89,63.86,63.89,5487.0
2025-05-21 12:55:00,63.9,63.9,63.84,63.84,8118.0,63.9,63.9,63.84,63.84,8118.0
2025-05-21 13:00:00,63.84,63.89,63.83,63.89,6738.0,63.84,63.89,63.83,63.89,6738.0
2025-05-21 13:05:00,63.88,63.9,63.81,63.81,9806.0,63.88,63.9,63.81,63.81,9806.0
2025-05-21 13:10:00,63.81,63.81,63.76,63.78,13323.0,63.81,63.81,63.76,63.78,13323.0
2025-05-21 13:15:00,63.77,63.77,63.54,63.58,21224.0,63.77,63.77,63.54,63.58,21224.0
2025-05-21 13:20:00,63.58,63.58,63.38,63.39,16361.0,63.58,63.58,63.38,63.39,16361.0
2025-05-21 13:25:00,63.4,63.41,63.25,63.25,9642.0,63.4,63.41,63.25,63.25,9642.0
2025-05-21 13:30:00,63.21,63.32,63.16,63.28,19196.0,63.21,63.32,63.16,63.28,19196.0
2025-05-21 13:35:00,63.27,63.47,63.24,63.47,9930.0,63.27,63.47,63.24,63.47,9930.0
2025-05-21 13:40:00,63.46,63.51,63.38,63.4,17813.0,63.46,63.51,63.38,63.4,17813.0
2025-05-21 13:45:00,63.4,63.46,63.35,63.39,9227.0,63.4,63.46,63.35,63.39,9227.0
2025-05-21 13:50:00,63.39,63.44,63.31,63.33,9305.0,63.39,63.44,63.31,63.33,9305.0
2025-05-21 13:55:00,63.33,63.34,63.28,63.32,9284.0,63.33,63.34,63.28,63.32,9284.0
2025-05-21 14:00:00,63.33,63.34,63.23,63.24,9551.0,63.33,63.34,63.23,63.24,9551.0
2025-05-21 14:05:00,63.25,63.4,63.24,63.37,8051.0,63.25,63.4,63.24,63.37,8051.0
2025-05-21 14:10:00,63.37,63.37,63.25,63.27,5090.0,63.37,63.37,63.25,63.27,5090.0
2025-05-21 14:15:00,63.28,63.33,63.26,63.29,6219.0,63.28,63.33,63.26,63.29,6219.0
2025-05-21 14:20:00,63.28,63.28,63.21,63.26,9002.0,63.28,63.28,63.21,63.26,9002.0
2025-05-21 14:25:00,63.27,63.36,63.27,63.34,5791.0,63.27,63.36,63.27,63.34,5791.0
2025-05-21 14:30:00,63.34,63.39,63.32,63.38,4937.0,63.34,63.39,63.32,63.38,4937.0
2025-05-21 14:35:00,63.39,63.4,63.3,63.31,8255.0,63.39,63.4,63.3,63.31,8255.0
2025-05-21 14:40:00,63.32,63.35,63.32,63.34,2974.0,63.32,63.35,63.32,63.34,2974.0
2025-05-21 14:45:00,63.35,63.36,63.2,63.2,8130.0,63.35,63.36,63.2,63.2,8130.0
2025-05-21 14:50:00,63.2,63.22,63.17,63.17,4969.0,63.2,63.22,63.17,63.17,4969.0
2025-05-21 14:55:00,63.16,63.23,63.13,63.16,13655.0,63.16,63.23,63.13,63.16,13655.0
2025-05-21 15:00:00,63.17,63.22,63.16,63.19,9143.0,63.17,63.22,63.16,63.19,9143.0
2025-05-21 15:05:00,63.19,63.21,63.08,63.08,9610.0,63.19,63.21,63.08,63.08,9610.0
2025-05-21 15:10:00,63.08,63.15,63.04,63.13,8912.0,63.08,63.15,63.04,63.13,8912.0
2025-05-21 15:15:00,63.14,63.15,63.07,63.09,10233.0,63.14,63.15,63.07,63.09,10233.0
2025-05-21 15:20:00,63.09,63.17,63.09,63.15,12283.0,63.09,63.17,63.09,63.15,12283.0
2025-05-21 15:25:00,63.14,63.14,63.07,63.08,10741.0,63.14,63.14,63.07,63.08,10741.0
2025-05-21 15:30:00,63.08,63.23,63.08,63.22,13657.0,63.08,63.23,63.08,63.22,13657.0
2025-05-21 15:35:00,63.21,63.27,63.18,63.27,13790.0,63.21,63.27,63.18,63.27,13790.0
2025-05-21 15:40:00,63.27,63.34,63.24,63.33,18623.0,63.27,63.34,63.24,63.33,18623.0
2025-05-21 15:45:00,63.33,63.35,63.28,63.32,22665.0,63.33,63.35,63.28,63.32,22665.0
2025-05-21 15:50:00,63.33,63.4,63.22,63.22,26871.0,63.33,63.4,63.22,63.22,26871.0
2025-05-21 15:55:00,63.24,63.27,63.17,63.18,40052.0,63.24,63.27,63.17,63.18,40052.0
2025-05-22 09:30:00,63.44,63.45,62.99,63.02,19914.0,63.44,63.45,62.99,63.02,19914.0
2025-05-22 09:35:00,63.02,63.11,62.95,63.11,18229.0,63.02,63.11,62.95,63.11,18229.0
2025-05-22 09:40:00,63.1,63.2,63.1,63.14,17587.0,63.1,63.2,63.1,63.14,17587.0
2025-05-22 09:45:00,63.14,63.21,63.09,63.12,25017.0,63.14,63.21,63.09,63.12,25017.0
2025-05-22 09:50:00,63.12,63.24,63.12,63.24,49947.0,63.12,63.24,63.12,63.24,49947.0
2025-05-22 09:55:00,63.23,63.37,63.23,63.37,31106.0,63.23,63.37,63.23,63.37,31106.0
2025-05-22 10:00:00,63.36,63.41,63.27,63.41,25455.0,63.36,63.41,63.27,63.41,25455.0
2025-05-22 10:05:00,63.41,63.45,63.37,63.42,18365.0,63.41,63.45,63.37,63.42,18365.0
2025-05-22 10:10:00,63.42,63.47,63.35,63.35,20430.0,63.42,63.47,63.35,63.35,20430.0
2025-05-22 10:15:00,63.36,63.39,63.32,63.39,16090.0,63.36,63.39,63.32,63.39,16090.0
2025-05-22 10:20:00,63.39,63.43,63.37,63.37,16503.0,63.39,63.43,63.37,63.37,16503.0
2025-05-22 10:25:00,63.36,63.38,63.29,63.29,16719.0,63.36,63.38,63.29,63.29,16719.0
2025-05-22 10:30:00,63.29,63.38,63.27,63.32,11998.0,63.29,63.38,63.27,63.32,11998.0
2025-05-22 10:35:00,63.32,63.36,63.3,63.32,11584.0,63.32,63.36,63.3,63.32,11584.0
2025-05-22 10:40:00,63.31,63.42,63.31,63.33,11179.0,63.31,63.42,63.31,63.33,11179.0
2025-05-22 10:45:00,63.34,63.4,63.34,63.38,11302.0,63.34,63.4,63.34,63.38,11302.0
2025-05-22 10:50:00,63.37,63.44,63.35,63.35,11707.0,63.37,63.44,63.35,63.35,11707.0
2025-05-22 10:55:00,63.34,63.47,63.28,63.45,17465.0,63.34,63.47,63.28,63.45,17465.0
2025-05-22 11:00:00,63.48,63.51,63.47,63.49,8195.0,63.48,63.51,63.47,63.49,8195.0
2025-05-22 11:05:00,63.48,63.5,63.44,63.49,4438.0,63.48,63.5,63.44,63.49,4438.0
2025-05-22 11:10:00,63.48,63.5,63.42,63.42,4265.0,63.48,63.5,63.42,63.42,4265.0
2025-05-22 11:15:00,63.41,63.46,63.38,63.46,16331.0,63.41,63.46,63.38,63.46,16331.0
2025-05-22 11:20:00,63.47,63.55,63.45,63.53,10522.0,63.47,63.55,63.45,63.53,10522.0
2025-05-22 11:25:00,63.53,63.53,63.44,63.44,12858.0,63.53,63.53,63.44,63.44,12858.0
2025-05-22 11:30:00,63.44,63.5,63.43,63.5,21297.0,63.44,63.5,63.43,63.5,21297.0
2025-05-22 11:35:00,63.5,63.57,63.49,63.54,13830.0,63.5,63.57,63.49,63.54,13830.0
2025-05-22 11:40:00,63.53,63.58,63.52,63.55,9439.0,63.53,63.58,63.52,63.55,9439.0
2025-05-22 11:45:00,63.55,63.59,63.53,63.54,11089.0,63.55,63.59,63.53,63.54,11089.0
2025-05-22 11:50:00,63.55,63.61,63.55,63.57,15169.0,63.55,63.61,63.55,63.57,15169.0
2025-05-22 11:55:00,63.57,63.59,63.56,63.59,8358.0,63.57,63.59,63.56,63.59,8358.0
2025-05-22 12:00:00,63.6,63.62,63.58,63.58,7398.0,63.6,63.62,63.58,63.58,7398.0
2025-05-22 12:05:00,63.55,63.56,63.48,63.51,7500.0,63.55,63.56,63.48,63.51,7500.0
2025-05-22 12:10:00,63.53,63.57,63.52,63.57,4757.0,63.53,63.57,63.52,63.57,4757.0
2025-05-22 12:15:00,63.56,63.64,63.56,63.57,7925.0,63.56,63.64,63.56,63.57,7925.0
2025-05-22 12:20:00,63.58,63.58,63.49,63.49,9228.0,63.58,63.58,63.49,63.49,9228.0
2025-05-22 12:25:00,63.5,63.53,63.49,63.53,7810.0,63.5,63.53,63.49,63.53,7810.0
2025-05-22 12:30:00,63.53,63.55,63.48,63.49,7130.0,63.53,63.55,63.48,63.49,7130.0
2025-05-22 12:35:00,63.51,63.52,63.49,63.49,5560.0,63.51,63.52,63.49,63.49,5560.0
2025-05-22 12:40:00,63.5,63.52,63.48,63.48,6389.0,63.5,63.52,63.48,63.48,6389.0
2025-05-22 12:45:00,63.47,63.49,63.45,63.45,5808.0,63.47,63.49,63.45,63.45,5808.0
2025-05-22 12:50:00,63.45,63.46,63.41,63.43,6854.0,63.45,63.46,63.41,63.43,6854.0
2025-05-22 12:55:00,63.43,63.43,63.35,63.35,9510.0,63.43,63.43,63.35,63.35,9510.0
2025-05-22 13:00:00,63.36,63.37,63.33,63.34,9590.0,63.36,63.37,63.33,63.34,9590.0
2025-05-22 13:05:00,63.34,63.37,63.34,63.35,8190.0,63.34,63.37,63.34,63.35,8190.0
2025-05-22 13:10:00,63.34,63.37,63.33,63.34,8889.0,63.34,63.37,63.33,63.34,8889.0
2025-05-22 13:15:00,63.34,63.43,63.34,63.41,15411.0,63.34,63.43,63.34,63.41,15411.0
2025-05-22 13:20:00,63.41,63.5,63.41,63.5,7491.0,63.41,63.5,63.41,63.5,7491.0
2025-05-22 13:25:00,63.52,63.54,63.51,63.54,9096.0,63.52,63.54,63.51,63.54,9096.0
2025-05-22 13:30:00,63.54,63.55,63.51,63.55,6127.0,63.54,63.55,63.51,63.55,6127.0
2025-05-22 13:35:00,63.56,63.56,63.51,63.52,6028.0,63.56,63.56,63.51,63.52,6028.0
2025-05-22 13:40:00,63.52,63.57,63.52,63.57,5268.0,63.52,63.57,63.52,63.57,5268.0
2025-05-22 13:45:00,63.57,63.57,63.54,63.56,2135.0,63.57,63.57,63.54,63.56,2135.0
2025-05-22 13:50:00,63.55,63.55,63.52,63.53,6073.0,63.55,63.55,63.52,63.53,6073.0
2025-05-22 13:55:00,63.53,63.58,63.51,63.51,3207.0,63.53,63.58,63.51,63.51,3207.0
2025-05-22 14:00:00,63.51,63.53,63.51,63.52,3153.0,63.51,63.53,63.51,63.52,3153.0
2025-05-22 14:05:00,63.52,63.55,63.49,63.54,3158.0,63.52,63.55,63.49,63.54,3158.0
2025-05-22 14:10:00,63.53,63.58,63.52,63.58,5639.0,63.53,63.58,63.52,63.58,5639.0
2025-05-22 14:15:00,63.58,63.6,63.56,63.6,9058.0,63.58,63.6,63.56,63.6,9058.0
2025-05-22 14:20:00,63.61,63.66,63.61,63.65,11289.0,63.61,63.66,63.61,63.65,11289.0
2025-05-22 14:25:00,63.66,63.66,63.61,63.61,7028.0,63.66,63.66,63.61,63.61,7028.0
2025-05-22 14:30:00,63.6,63.63,63.6,63.63,3869.0,63.6,63.63,63.6,63.63,3869.0
2025-05-22 14:35:00,63.63,63.64,63.58,63.58,10118.0,63.63,63.64,63.58,63.58,10118.0
2025-05-22 14:40:00,63.57,63.59,63.55,63.57,6301.0,63.57,63.59,63.55,63.57,6301.0
2025-05-22 14:45:00,63.57,63.6,63.55,63.57,11053.0,63.57,63.6,63.55,63.57,11053.0
2025-05-22 14:50:00,63.56,63.61,63.56,63.6,8860.0,63.56,63.61,63.56,63.6,8860.0
2025-05-22 14:55:00,63.61,63.64,63.61,63.63,7761.0,63.61,63.64,63.61,63.63,7761.0
2025-05-22 15:00:00,63.64,63.69,63.63,63.68,13336.0,63.64,63.69,63.63,63.68,13336.0
2025-05-22 15:05:00,63.68,63.71,63.66,63.66,9799.0,63.68,63.71,63.66,63.66,9799.0
2025-05-22 15:10:00,63.65,63.67,63.65,63.66,9010.0,63.65,63.67,63.65,63.66,9010.0
2025-05-22 15:15:00,63.67,63.67,63.64,63.65,8018.0,63.67,63.67,63.64,63.65,8018.0
2025-05-22 15:20:00,63.65,63.66,63.62,63.64,12619.0,63.65,63.66,63.62,63.64,12619.0
2025-05-22 15:25:00,63.65,63.71,63.65,63.69,11056.0,63.65,63.71,63.65,63.69,11056.0
2025-05-22 15:30:00,63.69,63.7,63.63,63.66,17230.0,63.69,63.7,63.63,63.66,17230.0
2025-05-22 15:35:00,63.66,63.68,63.62,63.65,12054.0,63.66,63.68,63.62,63.65,12054.0
2025-05-22 15:40:00,63.64,63.64,63.58,63.58,12655.0,63.64,63.64,63.58,63.58,12655.0
2025-05-22 15:45:00,63.57,63.57,63.51,63.56,19063.0,63.57,63.57,63.51,63.56,19063.0
2025-05-22 15:50:00,63.57,63.6,63.45,63.45,26417.0,63.57,63.6,63.45,63.45,26417.0
2025-05-22 15:55:00,63.47,63.51,63.33,63.34,74043.0,63.47,63.51,63.33,63.34,74043.0
2025-05-23 09:30:00,62.71,62.77,62.53,62.64,33889.0,62.71,62.77,62.53,62.64,33889.0
2025-05-23 09:35:00,62.68,62.82,62.66,62.79,31359.0,62.68,62.82,62.66,62.79,31359.0
2025-05-23 09:40:00,62.75,62.82,62.67,62.8,17089.0,62.75,62.82,62.67,62.8,17089.0
2025-05-23 09:45:00,62.82,62.83,62.71,62.75,18688.0,62.82,62.83,62.71,62.75,18688.0
2025-05-23 09:50:00,62.76,62.82,62.67,62.71,14726.0,62.76,62.82,62.67,62.71,14726.0
2025-05-23 09:55:00,62.7,62.78,62.64,62.78,17519.0,62.7,62.78,62.64,62.78,17519.0
2025-05-23 10:00:00,62.76,62.84,62.67,62.8,14815.0,62.76,62.84,62.67,62.8,14815.0
2025-05-23 10:05:00,62.81,62.81,62.71,62.72,6521.0,62.81,62.81,62.71,62.72,6521.0
2025-05-23 10:10:00,62.72,62.84,62.7,62.77,8471.0,62.72,62.84,62.7,62.77,8471.0
2025-05-23 10:15:00,62.78,62.8,62.74,62.74,9414.0,62.78,62.8,62.74,62.74,9414.0
2025-05-23 10:20:00,62.73,62.77,62.66,62.77,14173.0,62.73,62.77,62.66,62.77,14173.0
2025-05-23 10:25:00,62.78,62.78,62.7,62.74,10488.0,62.78,62.78,62.7,62.74,10488.0
2025-05-23 10:30:00,62.75,62.84,62.72,62.84,9380.0,62.75,62.84,62.72,62.84,9380.0
2025-05-23 10:35:00,62.84,62.84,62.77,62.82,7061.0,62.84,62.84,62.77,62.82,7061.0
2025-05-23 10:40:00,62.81,62.83,62.75,62.77,6774.0,62.81,62.83,62.75,62.77,6774.0
2025-05-23 10:45:00,62.77,62.81,62.76,62.8,9166.0,62.77,62.81,62.76,62.8,9166.0
2025-05-23 10:50:00,62.78,62.78,62.64,62.64,4928.0,62.78,62.78,62.64,62.64,4928.0
2025-05-23 10:55:00,62.63,62.63,62.57,62.59,4226.0,62.63,62.63,62.57,62.59,4226.0
2025-05-23 11:00:00,62.58,62.69,62.57,62.69,16912.0,62.58,62.69,62.57,62.69,16912.0
2025-05-23 11:05:00,62.67,62.67,62.59,62.6,12848.0,62.67,62.67,62.59,62.6,12848.0
2025-05-23 11:10:00,62.62,62.66,62.57,62.6,4656.0,62.62,62.66,62.57,62.6,4656.0
2025-05-23 11:15:00,62.62,62.72,62.58,62.71,8458.0,62.62,62.72,62.58,62.71,8458.0
2025-05-23 11:20:00,62.71,62.77,62.71,62.73,11743.0,62.71,62.77,62.71,62.73,11743.0
2025-05-23 11:25:00,62.73,62.8,62.73,62.8,10398.0,62.73,62.8,62.73,62.8,10398.0
2025-05-23 11:30:00,62.8,62.88,62.8,62.88,7082.0,62.8,62.88,62.8,62.88,7082.0
2025-05-23 11:35:00,62.88,62.96,62.85,62.86,8559.0,62.88,62.96,62.85,62.86,8559.0
2025-05-23 11:40:00,62.86,62.9,62.86,62.88,4180.0,62.86,62.9,62.86,62.88,4180.0
2025-05-23 11:45:00,62.88,62.88,62.84,62.88,4855.0,62.88,62.88,62.84,62.88,4855.0
2025-05-23 11:50:00,62.88,62.88,62.79,62.81,8065.0,62.88,62.88,62.79,62.81,8065.0
2025-05-23 11:55:00,62.8,62.81,62.74,62.75,3068.0,62.8,62.81,62.74,62.75,3068.0
2025-05-23 12:00:00,62.76,62.83,62.72,62.74,9685.0,62.76,62.83,62.72,62.74,9685.0
2025-05-23 12:05:00,62.73,62.79,62.71,62.75,13547.0,62.73,62.79,62.71,62.75,13547.0
2025-05-23 12:10:00,62.76,62.77,62.71,62.75,3616.0,62.76,62.77,62.71,62.75,3616.0
2025-05-23 12:15:00,62.76,62.78,62.73,62.73,1400.0,62.76,62.78,62.73,62.73,1400.0
2025-05-23 12:20:00,62.74,62.83,62.74,62.83,1700.0,62.74,62.83,62.74,62.83,1700.0
2025-05-23 12:25:00,62.83,62.85,62.82,62.82,900.0,62.83,62.85,62.82,62.82,900.0
2025-05-23 12:30:00,62.79,62.79,62.73,62.74,2138.0,62.79,62.79,62.73,62.74,2138.0
2025-05-23 12:35:00,62.76,62.91,62.76,62.89,21653.0,62.76,62.91,62.76,62.89,21653.0
2025-05-23 12:40:00,62.89,62.91,62.88,62.89,2834.0,62.89,62.91,62.88,62.89,2834.0
2025-05-23 12:45:00,62.9,62.92,62.89,62.91,1660.0,62.9,62.92,62.89,62.91,1660.0
2025-05-23 12:50:00,62.92,62.92,62.87,62.89,2570.0,62.92,62.92,62.87,62.89,2570.0
2025-05-23 12:55:00,62.89,62.89,62.8,62.82,3670.0,62.89,62.89,62.8,62.82,3670.0
2025-05-23 13:00:00,62.81,62.85,62.79,62.85,1918.0,62.81,62.85,62.79,62.85,1918.0
2025-05-23 13:05:00,62.85,62.89,62.84,62.84,3674.0,62.85,62.89,62.84,62.84,3674.0
2025-05-23 13:10:00,62.86,62.91,62.83,62.86,4500.0,62.86,62.91,62.83,62.86,4500.0
2025-05-23 13:15:00,62.87,62.95,62.86,62.94,1759.0,62.87,62.95,62.86,62.94,1759.0
2025-05-23 13:20:00,62.94,62.99,62.93,62.99,5311.0,62.94,62.99,62.93,62.99,5311.0
2025-05-23 13:25:00,62.98,63.02,62.98,63.02,2776.0,62.98,63.02,62.98,63.02,2776.0
2025-05-23 13:30:00,63.01,63.01,62.97,62.98,4778.0,63.01,63.01,62.97,62.98,4778.0
2025-05-23 13:35:00,62.98,63.01,62.98,63.0,2350.0,62.98,63.01,62.98,63.0,2350.0
2025-05-23 13:40:00,62.99,62.99,62.94,62.96,5014.0,62.99,62.99,62.94,62.96,5014.0
2025-05-23 13:45:00,62.96,62.99,62.96,62.99,2802.0,62.96,62.99,62.96,62.99,2802.0
2025-05-23 13:50:00,63.01,63.04,62.99,63.0,4863.0,63.01,63.04,62.99,63.0,4863.0
2025-05-23 13:55:00,63.02,63.02,62.96,63.01,5487.0,63.02,63.02,62.96,63.01,5487.0
2025-05-23 14:00:00,63.01,63.05,63.01,63.04,3515.0,63.01,63.05,63.01,63.04,3515.0
2025-05-23 14:05:00,63.05,63.08,63.05,63.06,4853.0,63.05,63.08,63.05,63.06,4853.0
2025-05-23 14:10:00,63.04,63.06,63.03,63.05,3627.0,63.04,63.06,63.03,63.05,3627.0
2025-05-23 14:15:00,63.05,63.08,62.99,63.0,7578.0,63.05,63.08,62.99,63.0,7578.0
2025-05-23 14:20:00,63.0,63.01,62.94,62.98,7634.0,63.0,63.01,62.94,62.98,7634.0
2025-05-23 14:25:00,63.0,63.06,62.98,63.02,9061.0,63.0,63.06,62.98,63.02,9061.0
2025-05-23 14:30:00,63.03,63.09,63.02,63.06,6134.0,63.03,63.09,63.02,63.06,6134.0
2025-05-23 14:35:00,63.07,63.1,63.06,63.06,3194.0,63.07,63.1,63.06,63.06,3194.0
2025-05-23 14:40:00,63.06,63.09,63.05,63.08,4733.0,63.06,63.09,63.05,63.08,4733.0
2025-05-23 14:45:00,63.08,63.11,63.06,63.11,7400.0,63.08,63.11,63.06,63.11,7400.0
2025-05-23 14:50:00,63.12,63.14,63.1,63.12,3839.0,63.12,63.14,63.1,63.12,3839.0
2025-05-23 14:55:00,63.11,63.12,63.08,63.08,3252.0,63.11,63.12,63.08,63.08,3252.0
2025-05-23 15:00:00,63.07,63.08,63.04,63.06,7890.0,63.07,63.08,63.04,63.06,7890.0
2025-05-23 15:05:00,63.06,63.13,63.06,63.13,5300.0,63.06,63.13,63.06,63.13,5300.0
2025-05-23 15:10:00,63.12,63.18,63.12,63.17,6563.0,63.12,63.18,63.12,63.17,6563.0
2025-05-23 15:15:00,63.16,63.16,63.11,63.13,4666.0,63.16,63.16,63.11,63.13,4666.0
2025-05-23 15:20:00,63.12,63.12,63.06,63.09,6854.0,63.12,63.12,63.06,63.09,6854.0
2025-05-23 15:25:00,63.09,63.09,63.05,63.08,8433.0,63.09,63.09,63.05,63.08,8433.0
2025-05-23 15:30:00,63.09,63.11,63.08,63.1,7461.0,63.09,63.11,63.08,63.1,7461.0
2025-05-23 15:35:00,63.11,63.18,63.1,63.17,9883.0,63.11,63.18,63.1,63.17,9883.0
2025-05-23 15:40:00,63.17,63.2,63.13,63.15,6779.0,63.17,63.2,63.13,63.15,6779.0
2025-05-23 15:45:00,63.15,63.15,63.1,63.11,10930.0,63.15,63.15,63.1,63.11,10930.0
2025-05-23 15:50:00,63.1,63.14,63.02,63.06,30374.0,63.1,63.14,63.02,63.06,30374.0
2025-05-23 15:55:00,63.05,63.22,63.01,63.13,62976.0,63.05,63.22,63.01,63.13,62976.0
2025-05-27 09:30:00,63.8,63.82,63.47,63.51,31058.0,63.8,63.82,63.47,63.51,31058.0
2025-05-27 09:35:00,63.5,63.5,63.34,63.42,20629.0,63.5,63.5,63.34,63.42,20629.0
2025-05-27 09:40:00,63.43,63.51,63.37,63.49,16153.0,63.43,63.51,63.37,63.49,16153.0
2025-05-27 09:45:00,63.5,63.67,63.5,63.63,14455.0,63.5,63.67,63.5,63.63,14455.0
2025-05-27 09:50:00,63.63,63.69,63.58,63.61,13741.0,63.63,63.69,63.58,63.61,13741.0
2025-05-27 09:55:00,63.61,63.73,63.61,63.69,16627.0,63.61,63.73,63.61,63.69,16627.0
2025-05-27 10:00:00,63.68,63.72,63.66,63.66,18635.0,63.68,63.72,63.66,63.66,18635.0
2025-05-27 10:05:00,63.66,63.66,63.59,63.62,16011.0,63.66,63.66,63.59,63.62,16011.0
2025-05-27 10:10:00,63.61,63.62,63.56,63.56,6567.0,63.61,63.62,63.56,63.56,6567.0
2025-05-27 10:15:00,63.56,63.58,63.54,63.57,9776.0,63.56,63.58,63.54,63.57,9776.0
2025-05-27 10:20:00,63.57,63.57,63.55,63.57,3670.0,63.57,63.57,63.55,63.57,3670.0
2025-05-27 10:25:00,63.59,63.66,63.59,63.6,6851.0,63.59,63.66,63.59,63.6,6851.0
2025-05-27 10:30:00,63.6,63.65,63.6,63.63,6012.0,63.6,63.65,63.6,63.63,6012.0
2025-05-27 10:35:00,63.6,63.65,63.59,63.65,11751.0,63.6,63.65,63.59,63.65,11751.0
2025-05-27 10:40:00,63.65,63.65,63.6,63.63,10235.0,63.65,63.65,63.6,63.63,10235.0
2025-05-27 10:45:00,63.63,63.77,63.63,63.76,17195.0,63.63,63.77,63.63,63.76,17195.0
2025-05-27 10:50:00,63.74,63.78,63.73,63.77,8271.0,63.74,63.78,63.73,63.77,8271.0
2025-05-27 10:55:00,63.77,63.8,63.76,63.77,7132.0,63.77,63.8,63.76,63.77,7132.0
2025-05-27 11:00:00,63.77,63.81,63.77,63.81,5997.0,63.77,63.81,63.77,63.81,5997.0
2025-05-27 11:05:00,63.82,63.82,63.77,63.8,7719.0,63.82,63.82,63.77,63.8,7719.0
2025-05-27 11:10:00,63.79,63.8,63.78,63.8,6595.0,63.79,63.8,63.78,63.8,6595.0
2025-05-27 11:15:00,63.8,63.82,63.78,63.82,9144.0,63.8,63.82,63.78,63.82,9144.0
2025-05-27 11:20:00,63.81,63.81,63.73,63.79,8661.0,63.81,63.81,63.73,63.79,8661.0
2025-05-27 11:25:00,63.8,63.83,63.77,63.8,7616.0,63.8,63.83,63.77,63.8,7616.0
2025-05-27 11:30:00,63.8,63.8,63.74,63.75,5900.0,63.8,63.8,63.74,63.75,5900.0
2025-05-27 11:35:00,63.74,63.74,63.7,63.74,12370.0,63.74,63.74,63.7,63.74,12370.0
2025-05-27 11:40:00,63.74,63.77,63.72,63.77,8976.0,63.74,63.77,63.72,63.77,8976.0
2025-05-27 11:45:00,63.77,63.81,63.77,63.81,13621.0,63.77,63.81,63.77,63.81,13621.0
2025-05-27 11:50:00,63.8,63.8,63.77,63.79,5499.0,63.8,63.8,63.77,63.79,5499.0
2025-05-27 11:55:00,63.78,63.78,63.73,63.73,6291.0,63.78,63.78,63.73,63.73,6291.0
2025-05-27 12:00:00,63.73,63.83,63.73,63.82,11769.0,63.73,63.83,63.73,63.82,11769.0
2025-05-27 12:05:00,63.83,63.83,63.8,63.8,4019.0,63.83,63.83,63.8,63.8,4019.0
2025-05-27 12:10:00,63.8,63.8,63.75,63.75,6278.0,63.8,63.8,63.75,63.75,6278.0
2025-05-27 12:15:00,63.76,63.76,63.73,63.74,2511.0,63.76,63.76,63.73,63.74,2511.0
2025-05-27 12:20:00,63.75,63.79,63.74,63.79,11046.0,63.75,63.79,63.74,63.79,11046.0
2025-05-27 12:25:00,63.8,63.81,63.77,63.78,5686.0,63.8,63.81,63.77,63.78,5686.0
2025-05-27 12:30:00,63.77,63.79,63.74,63.76,6000.0,63.77,63.79,63.74,63.76,6000.0
2025-05-27 12:35:00,63.76,63.8,63.72,63.8,21134.0,63.76,63.8,63.72,63.8,21134.0
2025-05-27 12:40:00,63.8,63.81,63.78,63.78,8838.0,63.8,63.81,63.78,63.78,8838.0
2025-05-27 12:45:00,63.78,63.78,63.76,63.77,5524.0,63.78,63.78,63.76,63.77,5524.0
2025-05-27 12:50:00,63.77,63.83,63.77,63.83,4192.0,63.77,63.83,63.77,63.83,4192.0
2025-05-27 12:55:00,63.83,63.84,63.81,63.81,5172.0,63.83,63.84,63.81,63.81,5172.0
2025-05-27 13:00:00,63.81,63.87,63.8,63.85,5370.0,63.81,63.87,63.8,63.85,5370.0
2025-05-27 13:05:00,63.87,63.89,63.85,63.85,6734.0,63.87,63.89,63.85,63.85,6734.0
2025-05-27 13:10:00,63.85,63.88,63.83,63.86,10738.0,63.85,63.88,63.83,63.86,10738.0
2025-05-27 13:15:00,63.87,63.87,63.82,63.84,6920.0,63.87,63.87,63.82,63.84,6920.0
2025-05-27 13:20:00,63.84,63.84,63.82,63.84,7315.0,63.84,63.84,63.82,63.84,7315.0
2025-05-27 13:25:00,63.83,63.83,63.8,63.81,2927.0,63.83,63.83,63.8,63.81,2927.0
2025-05-27 13:30:00,63.81,63.84,63.81,63.84,4853.0,63.81,63.84,63.81,63.84,4853.0
2025-05-27 13:35:00,63.84,63.84,63.81,63.84,4519.0,63.84,63.84,63.81,63.84,4519.0
2025-05-27 13:40:00,63.84,63.88,63.84,63.88,10744.0,63.84,63.88,63.84,63.88,10744.0
2025-05-27 13:45:00,63.88,63.89,63.87,63.88,6999.0,63.88,63.89,63.87,63.88,6999.0
2025-05-27 13:50:00,63.89,63.89,63.84,63.84,10521.0,63.89,63.89,63.84,63.84,10521.0
2025-05-27 13:55:00,63.84,63.91,63.84,63.91,7552.0,63.84,63.91,63.84,63.91,7552.0
2025-05-27 14:00:00,63.92,63.94,63.89,63.89,5124.0,63.92,63.94,63.89,63.89,5124.0
2025-05-27 14:05:00,63.88,63.9,63.88,63.9,3753.0,63.88,63.9,63.88,63.9,3753.0
2025-05-27 14:10:00,63.9,63.97,63.9,63.96,13191.0,63.9,63.97,63.9,63.96,13191.0
2025-05-27 14:15:00,63.97,63.97,63.92,63.95,10220.0,63.97,63.97,63.92,63.95,10220.0
2025-05-27 14:20:00,63.95,63.96,63.93,63.96,7499.0,63.95,63.96,63.93,63.96,7499.0
2025-05-27 14:25:00,63.96,63.98,63.96,63.97,7782.0,63.96,63.98,63.96,63.97,7782.0
2025-05-27 14:30:00,63.97,63.97,63.93,63.94,8084.0,63.97,63.97,63.93,63.94,8084.0
2025-05-27 14:35:00,63.94,63.94,63.9,63.9,7067.0,63.94,63.94,63.9,63.9,7067.0
2025-05-27 14:40:00,63.9,63.9,63.88,63.88,6067.0,63.9,63.9,63.88,63.88,6067.0
2025-05-27 14:45:00,63.88,63.91,63.88,63.9,12858.0,63.88,63.91,63.88,63.9,12858.0
2025-05-27 14:50:00,63.89,63.89,63.85,63.85,8129.0,63.89,63.89,63.85,63.85,8129.0
2025-05-27 14:55:00,63.85,63.87,63.82,63.82,7479.0,63.85,63.87,63.82,63.82,7479.0
2025-05-27 15:00:00,63.81,63.87,63.8,63.85,20397.0,63.81,63.87,63.8,63.85,20397.0
2025-05-27 15:05:00,63.85,63.87,63.84,63.84,5442.0,63.85,63.87,63.84,63.84,5442.0
2025-05-27 15:10:00,63.83,63.83,63.8,63.8,10370.0,63.83,63.83,63.8,63.8,10370.0
2025-05-27 15:15:00,63.8,63.83,63.8,63.83,6934.0,63.8,63.83,63.8,63.83,6934.0
2025-05-27 15:20:00,63.82,63.83,63.8,63.81,6410.0,63.82,63.83,63.8,63.81,6410.0
2025-05-27 15:25:00,63.81,63.84,63.79,63.79,15718.0,63.81,63.84,63.79,63.79,15718.0
2025-05-27 15:30:00,63.78,63.78,63.73,63.75,18155.0,63.78,63.78,63.73,63.75,18155.0
2025-05-27 15:35:00,63.74,63.74,63.72,63.73,15031.0,63.74,63.74,63.72,63.73,15031.0
2025-05-27 15:40:00,63.74,63.74,63.68,63.68,11146.0,63.74,63.74,63.68,63.68,11146.0
2025-05-27 15:45:00,63.69,63.7,63.65,63.65,15260.0,63.69,63.7,63.65,63.65,15260.0
2025-05-27 15:50:00,63.66,63.74,63.62,63.69,60958.0,63.66,63.74,63.62,63.69,60958.0
2025-05-27 15:55:00,63.69,63.76,63.69,63.75,71679.0,63.69,63.76,63.69,63.75,71679.0
2025-05-28 09:30:00,63.88,63.94,63.78,63.78,17922.0,63.88,63.94,63.78,63.78,17922.0
2025-05-28 09:35:00,63.78,63.9,63.72,63.9,21692.0,63.78,63.9,63.72,63.9,21692.0
2025-05-28 09:40:00,63.9,63.98,63.88,63.96,10812.0,63.9,63.98,63.88,63.96,10812.0
2025-05-28 09:45:00,63.95,63.98,63.86,63.86,12143.0,63.95,63.98,63.86,63.86,12143.0
2025-05-28 09:50:00,63.86,63.86,63.68,63.69,7027.0,63.86,63.86,63.68,63.69,7027.0
2025-05-28 09:55:00,63.7,63.72,63.65,63.66,8918.0,63.7,63.72,63.65,63.66,8918.0
2025-05-28 10:00:00,63.68,63.69,63.6,63.61,6500.0,63.68,63.69,63.6,63.61,6500.0
2025-05-28 10:05:00,63.6,63.64,63.56,63.56,7907.0,63.6,63.64,63.56,63.56,7907.0
2025-05-28 10:10:00,63.56,63.58,63.47,63.47,11249.0,63.56,63.58,63.47,63.47,11249.0
2025-05-28 10:15:00,63.48,63.49,63.41,63.47,12384.0,63.48,63.49,63.41,63.47,12384.0
2025-05-28 10:20:00,63.47,63.49,63.45,63.45,8323.0,63.47,63.49,63.45,63.45,8323.0
2025-05-28 10:25:00,63.45,63.47,63.41,63.42,7642.0,63.45,63.47,63.41,63.42,7642.0
2025-05-28 10:30:00,63.42,63.53,63.41,63.52,10262.0,63.42,63.53,63.41,63.52,10262.0
2025-05-28 10:35:00,63.52,63.53,63.46,63.46,5884.0,63.52,63.53,63.46,63.46,5884.0
2025-05-28 10:40:00,63.47,63.55,63.47,63.49,5860.0,63.47,63.55,63.47,63.49,5860.0
2025-05-28 10:45:00,63.47,63.52,63.47,63.52,6303.0,63.47,63.52,63.47,63.52,6303.0
2025-05-28 10:50:00,63.53,63.55,63.49,63.52,6001.0,63.53,63.55,63.49,63.52,6001.0
2025-05-28 10:55:00,63.52,63.52,63.5,63.5,4323.0,63.52,63.52,63.5,63.5,4323.0
2025-05-28 11:00:00,63.49,63.55,63.49,63.55,6664.0,63.49,63.55,63.49,63.55,6664.0
2025-05-28 11:05:00,63.55,63.55,63.49,63.51,6499.0,63.55,63.55,63.49,63.51,6499.0
2025-05-28 11:10:00,63.51,63.51,63.44,63.44,3986.0,63.51,63.51,63.44,63.44,3986.0
2025-05-28 11:15:00,63.44,63.49,63.44,63.49,2258.0,63.44,63.49,63.44,63.49,2258.0
2025-05-28 11:20:00,63.49,63.5,63.45,63.45,3268.0,63.49,63.5,63.45,63.45,3268.0
2025-05-28 11:25:00,63.43,63.43,63.4,63.4,3211.0,63.43,63.43,63.4,63.4,3211.0
2025-05-28 11:30:00,63.38,63.39,63.29,63.29,4634.0,63.38,63.39,63.29,63.29,4634.0
2025-05-28 11:35:00,63.3,63.31,63.27,63.31,6221.0,63.3,63.31,63.27,63.31,6221.0
2025-05-28 11:40:00,63.31,63.37,63.31,63.32,4640.0,63.31,63.37,63.31,63.32,4640.0
2025-05-28 11:45:00,63.33,63.39,63.33,63.39,6847.0,63.33,63.39,63.33,63.39,6847.0
2025-05-28 11:50:00,63.4,63.45,63.4,63.44,6209.0,63.4,63.45,63.4,63.44,6209.0
2025-05-28 11:55:00,63.43,63.46,63.42,63.45,21112.0,63.43,63.46,63.42,63.45,21112.0
2025-05-28 12:00:00,63.45,63.53,63.45,63.5,12159.0,63.45,63.53,63.45,63.5,12159.0
2025-05-28 12:05:00,63.51,63.56,63.51,63.56,3386.0,63.51,63.56,63.51,63.56,3386.0
2025-05-28 12:10:00,63.52,63.52,63.47,63.47,2561.0,63.52,63.52,63.47,63.47,2561.0
2025-05-28 12:15:00,63.48,63.48,63.47,63.47,2681.0,63.48,63.48,63.47,63.47,2681.0
2025-05-28 12:20:00,63.46,63.47,63.43,63.43,1520.0,63.46,63.47,63.43,63.43,1520.0
2025-05-28 12:25:00,63.44,63.51,63.44,63.51,4684.0,63.44,63.51,63.44,63.51,4684.0
2025-05-28 12:30:00,63.51,63.53,63.51,63.51,2540.0,63.51,63.53,63.51,63.51,2540.0
2025-05-28 12:35:00,63.52,63.55,63.52,63.55,2275.0,63.52,63.55,63.52,63.55,2275.0
2025-05-28 12:40:00,63.55,63.55,63.51,63.51,2120.0,63.55,63.55,63.51,63.51,2120.0
2025-05-28 12:45:00,63.51,63.54,63.51,63.53,4645.0,63.51,63.54,63.51,63.53,4645.0
2025-05-28 12:50:00,63.54,63.54,63.51,63.51,2881.0,63.54,63.54,63.51,63.51,2881.0
2025-05-28 12:55:00,63.52,63.57,63.52,63.57,2885.0,63.52,63.57,63.52,63.57,2885.0
2025-05-28 13:00:00,63.57,63.57,63.54,63.56,6610.0,63.57,63.57,63.54,63.56,6610.0
2025-05-28 13:05:00,63.57,63.58,63.57,63.57,3426.0,63.57,63.58,63.57,63.57,3426.0
2025-05-28 13:10:00,63.57,63.58,63.57,63.58,4087.0,63.57,63.58,63.57,63.58,4087.0
2025-05-28 13:15:00,63.58,63.61,63.58,63.61,2546.0,63.58,63.61,63.58,63.61,2546.0
2025-05-28 13:20:00,63.6,63.6,63.52,63.52,3694.0,63.6,63.6,63.52,63.52,3694.0
2025-05-28 13:25:00,63.52,63.55,63.51,63.55,7387.0,63.52,63.55,63.51,63.55,7387.0
2025-05-28 13:30:00,63.55,63.55,63.53,63.54,3230.0,63.55,63.55,63.53,63.54,3230.0
2025-05-28 13:35:00,63.53,63.53,63.51,63.51,6727.0,63.53,63.53,63.51,63.51,6727.0
2025-05-28 13:40:00,63.52,63.52,63.5,63.51,8597.0,63.52,63.52,63.5,63.51,8597.0
2025-05-28 13:45:00,63.51,63.52,63.5,63.5,2112.0,63.51,63.52,63.5,63.5,2112.0
2025-05-28 13:50:00,63.49,63.49,63.47,63.48,6131.0,63.49,63.49,63.47,63.48,6131.0
2025-05-28 13:55:00,63.48,63.5,63.46,63.46,3920.0,63.48,63.5,63.46,63.46,3920.0
2025-05-28 14:00:00,63.46,63.51,63.46,63.51,7535.0,63.46,63.51,63.46,63.51,7535.0
2025-05-28 14:05:00,63.51,63.51,63.48,63.49,3025.0,63.51,63.51,63.48,63.49,3025.0
2025-05-28 14:10:00,63.49,63.52,63.48,63.48,4043.0,63.49,63.52,63.48,63.48,4043.0
2025-05-28 14:15:00,63.48,63.48,63.42,63.42,4387.0,63.48,63.48,63.42,63.42,4387.0
2025-05-28 14:20:00,63.43,63.44,63.42,63.44,7465.0,63.43,63.44,63.42,63.44,7465.0
2025-05-28 14:25:00,63.46,63.48,63.44,63.48,3861.0,63.46,63.48,63.44,63.48,3861.0
2025-05-28 14:30:00,63.48,63.52,63.48,63.5,4850.0,63.48,63.52,63.48,63.5,4850.0
2025-05-28 14:35:00,63.49,63.51,63.49,63.51,1900.0,63.49,63.51,63.49,63.51,1900.0
2025-05-28 14:40:00,63.51,63.53,63.51,63.53,4646.0,63.51,63.53,63.51,63.53,4646.0
2025-05-28 14:45:00,63.54,63.55,63.54,63.55,3892.0,63.54,63.55,63.54,63.55,3892.0
2025-05-28 14:50:00,63.55,63.56,63.39,63.45,22580.0,63.55,63.56,63.39,63.45,22580.0
2025-05-28 14:55:00,63.45,63.56,63.44,63.56,5760.0,63.45,63.56,63.44,63.56,5760.0
2025-05-28 15:00:00,63.55,63.59,63.53,63.58,6723.0,63.55,63.59,63.53,63.58,6723.0
2025-05-28 15:05:00,63.58,63.64,63.58,63.62,7262.0,63.58,63.64,63.58,63.62,7262.0
2025-05-28 15:10:00,63.62,63.64,63.5,63.53,10125.0,63.62,63.64,63.5,63.53,10125.0
2025-05-28 15:15:00,63.55,63.55,63.52,63.54,9942.0,63.55,63.55,63.52,63.54,9942.0
2025-05-28 15:20:00,63.55,63.55,63.53,63.54,6698.0,63.55,63.55,63.53,63.54,6698.0
2025-05-28 15:25:00,63.52,63.53,63.49,63.51,6728.0,63.52,63.53,63.49,63.51,6728.0
2025-05-28 15:30:00,63.51,63.52,63.48,63.48,5235.0,63.51,63.52,63.48,63.48,5235.0
2025-05-28 15:35:00,63.49,63.49,63.43,63.46,10717.0,63.49,63.49,63.43,63.46,10717.0
2025-05-28 15:40:00,63.45,63.5,63.44,63.47,18702.0,63.45,63.5,63.44,63.47,18702.0
2025-05-28 15:45:00,63.46,63.51,63.44,63.45,18518.0,63.46,63.51,63.44,63.45,18518.0
2025-05-28 15:50:00,63.45,63.45,63.25,63.33,33436.0,63.45,63.45,63.25,63.33,33436.0
2025-05-28 15:55:00,63.32,63.39,63.28,63.35,56877.0,63.32,63.39,63.28,63.35,56877.0
2025-05-29 09:30:00,63.74,63.74,63.31,63.34,10296.0,63.74,63.74,63.31,63.34,10296.0
2025-05-29 09:35:00,63.34,63.35,63.17,63.21,22222.0,63.34,63.35,63.17,63.21,22222.0
2025-05-29 09:40:00,63.2,63.2,63.09,63.1,11258.0,63.2,63.2,63.09,63.1,11258.0
2025-05-29 09:45:00,63.1,63.23,63.1,63.19,15338.0,63.1,63.23,63.1,63.19,15338.0
2025-05-29 09:50:00,63.2,63.23,63.15,63.23,12706.0,63.2,63.23,63.15,63.23,12706.0
2025-05-29 09:55:00,63.22,63.22,63.08,63.17,11787.0,63.22,63.22,63.08,63.17,11787.0
2025-05-29 10:00:00,63.15,63.2,63.1,63.16,7810.0,63.15,63.2,63.1,63.16,7810.0
2025-05-29 10:05:00,63.15,63.15,63.02,63.06,15021.0,63.15,63.15,63.02,63.06,15021.0
2025-05-29 10:10:00,63.07,63.09,63.05,63.06,15723.0,63.07,63.09,63.05,63.06,15723.0
2025-05-29 10:15:00,63.06,63.08,62.93,62.96,9638.0,63.06,63.08,62.93,62.96,9638.0
2025-05-29 10:20:00,62.96,63.0,62.94,62.99,8673.0,62.96,63.0,62.94,62.99,8673.0
2025-05-29 10:25:00,63.0,63.04,62.99,63.01,9144.0,63.0,63.04,62.99,63.01,9144.0
2025-05-29 10:30:00,63.0,63.03,62.95,62.95,16425.0,63.0,63.03,62.95,62.95,16425.0
2025-05-29 10:35:00,62.95,63.05,62.95,63.02,8211.0,62.95,63.05,62.95,63.02,8211.0
2025-05-29 10:40:00,63.02,63.04,62.99,63.02,4302.0,63.02,63.04,62.99,63.02,4302.0
2025-05-29 10:45:00,63.01,63.08,63.0,63.05,4268.0,63.01,63.08,63.0,63.05,4268.0
2025-05-29 10:50:00,63.05,63.14,63.03,63.12,7716.0,63.05,63.14,63.03,63.12,7716.0
2025-05-29 10:55:00,63.12,63.17,63.1,63.13,7710.0,63.12,63.17,63.1,63.13,7710.0
2025-05-29 11:00:00,63.13,63.13,63.03,63.05,9841.0,63.13,63.13,63.03,63.05,9841.0
2025-05-29 11:05:00,63.03,63.1,63.03,63.09,7384.0,63.03,63.1,63.03,63.09,7384.0
2025-05-29 11:10:00,63.08,63.11,62.98,62.98,5220.0,63.08,63.11,62.98,62.98,5220.0
2025-05-29 11:15:00,62.98,62.99,62.91,62.91,10220.0,62.98,62.99,62.91,62.91,10220.0
2025-05-29 11:20:00,62.9,62.97,62.9,62.97,14611.0,62.9,62.97,62.9,62.97,14611.0
2025-05-29 11:25:00,62.97,62.99,62.93,62.94,6768.0,62.97,62.99,62.93,62.94,6768.0
2025-05-29 11:30:00,62.95,62.95,62.76,62.77,11572.0,62.95,62.95,62.76,62.77,11572.0
2025-05-29 11:35:00,62.78,62.81,62.73,62.75,6810.0,62.78,62.81,62.73,62.75,6810.0
2025-05-29 11:40:00,62.75,62.79,62.73,62.77,6203.0,62.75,62.79,62.73,62.77,6203.0
2025-05-29 11:45:00,62.78,62.81,62.76,62.77,5373.0,62.78,62.81,62.76,62.77,5373.0
2025-05-29 11:50:00,62.78,62.84,62.78,62.8,4790.0,62.78,62.84,62.78,62.8,4790.0
2025-05-29 11:55:00,62.8,62.8,62.56,62.58,11036.0,62.8,62.8,62.56,62.58,11036.0
2025-05-29 12:00:00,62.59,62.62,62.49,62.6,16914.0,62.59,62.62,62.49,62.6,16914.0
2025-05-29 12:05:00,62.6,62.65,62.58,62.65,7678.0,62.6,62.65,62.58,62.65,7678.0
2025-05-29 12:10:00,62.65,62.79,62.65,62.78,6656.0,62.65,62.79,62.65,62.78,6656.0
2025-05-29 12:15:00,62.8,62.86,62.8,62.86,7320.0,62.8,62.86,62.8,62.86,7320.0
2025-05-29 12:20:00,62.88,62.88,62.83,62.88,5490.0,62.88,62.88,62.83,62.88,5490.0
2025-05-29 12:25:00,62.88,62.88,62.84,62.86,3128.0,62.88,62.88,62.84,62.86,3128.0
2025-05-29 12:30:00,62.87,62.89,62.87,62.88,2605.0,62.87,62.89,62.87,62.88,2605.0
2025-05-29 12:35:00,62.87,62.89,62.85,62.89,5277.0,62.87,62.89,62.85,62.89,5277.0
2025-05-29 12:40:00,62.9,62.9,62.86,62.86,3445.0,62.9,62.9,62.86,62.86,3445.0
2025-05-29 12:45:00,62.88,62.88,62.84,62.84,3528.0,62.88,62.88,62.84,62.84,3528.0
2025-05-29 12:50:00,62.85,62.89,62.84,62.89,5259.0,62.85,62.89,62.84,62.89,5259.0
2025-05-29 12:55:00,62.88,62.92,62.87,62.9,11055.0,62.88,62.92,62.87,62.9,11055.0
2025-05-29 13:00:00,62.9,62.98,62.9,62.92,8821.0,62.9,62.98,62.9,62.92,8821.0
2025-05-29 13:05:00,62.93,62.93,62.88,62.88,7191.0,62.93,62.93,62.88,62.88,7191.0
2025-05-29 13:10:00,62.88,62.97,62.88,62.95,7161.0,62.88,62.97,62.88,62.95,7161.0
2025-05-29 13:15:00,62.95,62.96,62.88,62.9,14963.0,62.95,62.96,62.88,62.9,14963.0
2025-05-29 13:20:00,62.91,62.97,62.9,62.92,4682.0,62.91,62.97,62.9,62.92,4682.0
2025-05-29 13:25:00,62.91,62.95,62.9,62.95,7320.0,62.91,62.95,62.9,62.95,7320.0
2025-05-29 13:30:00,62.95,62.98,62.94,62.94,5210.0,62.95,62.98,62.94,62.94,5210.0
2025-05-29 13:35:00,62.94,62.98,62.94,62.97,3308.0,62.94,62.98,62.94,62.97,3308.0
2025-05-29 13:40:00,62.98,63.01,62.97,62.97,5113.0,62.98,63.01,62.97,62.97,5113.0
2025-05-29 13:45:00,62.97,63.01,62.97,62.98,5670.0,62.97,63.01,62.97,62.98,5670.0
2025-05-29 13:50:00,62.98,63.02,62.97,63.0,5151.0,62.98,63.02,62.97,63.0,5151.0
2025-05-29 13:55:00,62.99,63.0,62.98,62.98,3839.0,62.99,63.0,62.98,62.98,3839.0
2025-05-29 14:00:00,62.97,62.98,62.94,62.96,6113.0,62.97,62.98,62.94,62.96,6113.0
2025-05-29 14:05:00,62.96,62.98,62.94,62.95,6112.0,62.96,62.98,62.94,62.95,6112.0
2025-05-29 14:10:00,62.95,62.97,62.94,62.97,2658.0,62.95,62.97,62.94,62.97,2658.0
2025-05-29 14:15:00,62.96,62.96,62.84,62.85,3740.0,62.96,62.96,62.84,62.85,3740.0
2025-05-29 14:20:00,62.84,62.91,62.82,62.91,6023.0,62.84,62.91,62.82,62.91,6023.0
2025-05-29 14:25:00,62.9,62.91,62.84,62.84,5095.0,62.9,62.91,62.84,62.84,5095.0
2025-05-29 14:30:00,62.85,62.91,62.84,62.91,3827.0,62.85,62.91,62.84,62.91,3827.0
2025-05-29 14:35:00,62.92,62.95,62.92,62.95,5310.0,62.92,62.95,62.92,62.95,5310.0
2025-05-29 14:40:00,62.96,62.99,62.95,62.99,4400.0,62.96,62.99,62.95,62.99,4400.0
2025-05-29 14:45:00,62.98,63.0,62.97,62.97,4687.0,62.98,63.0,62.97,62.97,4687.0
2025-05-29 14:50:00,62.98,62.99,62.96,62.97,4143.0,62.98,62.99,62.96,62.97,4143.0
2025-05-29 14:55:00,62.95,62.98,62.88,62.93,8949.0,62.95,62.98,62.88,62.93,8949.0
2025-05-29 15:00:00,62.92,62.98,62.92,62.98,5639.0,62.92,62.98,62.92,62.98,5639.0
2025-05-29 15:05:00,62.97,62.97,62.88,62.89,16742.0,62.97,62.97,62.88,62.89,16742.0
2025-05-29 15:10:00,62.9,62.92,62.88,62.88,5925.0,62.9,62.92,62.88,62.88,5925.0
2025-05-29 15:15:00,62.89,62.93,62.87,62.93,6949.0,62.89,62.93,62.87,62.93,6949.0
2025-05-29 15:20:00,62.95,62.98,62.94,62.97,5980.0,62.95,62.98,62.94,62.97,5980.0
2025-05-29 15:25:00,62.97,62.99,62.93,62.94,3304.0,62.97,62.99,62.93,62.94,3304.0
2025-05-29 15:30:00,62.94,63.01,62.94,62.98,7047.0,62.94,63.01,62.94,62.98,7047.0
2025-05-29 15:35:00,62.98,63.01,62.98,62.98,10040.0,62.98,63.01,62.98,62.98,10040.0
2025-05-29 15:40:00,62.98,63.01,62.98,63.0,10291.0,62.98,63.01,62.98,63.0,10291.0
2025-05-29 15:45:00,63.0,63.08,62.99,63.04,14041.0,63.0,63.08,62.99,63.04,14041.0
2025-05-29 15:50:00,63.05,63.12,62.96,62.96,46076.0,63.05,63.12,62.96,62.96,46076.0
2025-05-29 15:55:00,62.97,63.07,62.93,63.05,66446.0,62.97,63.07,62.93,63.05,66446.0
2025-05-30 09:30:00,62.95,62.95,62.68,62.72,23866.0,62.95,62.95,62.68,62.72,23866.0
2025-05-30 09:35:00,62.71,62.8,62.55,62.77,21447.0,62.71,62.8,62.55,62.77,21447.0
2025-05-30 09:40:00,62.76,62.79,62.7,62.7,11629.0,62.76,62.79,62.7,62.7,11629.0
2025-05-30 09:45:00,62.68,62.84,62.68,62.77,13346.0,62.68,62.84,62.68,62.77,13346.0
2025-05-30 09:50:00,62.75,62.76,62.7,62.74,14650.0,62.75,62.76,62.7,62.74,14650.0
2025-05-30 09:55:00,62.73,62.74,62.59,62.61,15532.0,62.73,62.74,62.59,62.61,15532.0
2025-05-30 10:00:00,62.62,62.8,62.62,62.8,15701.0,62.62,62.8,62.62,62.8,15701.0
2025-05-30 10:05:00,62.82,62.89,62.82,62.87,13546.0,62.82,62.89,62.82,62.87,13546.0
2025-05-30 10:10:00,62.86,62.93,62.85,62.9,12713.0,62.86,62.93,62.85,62.9,12713.0
2025-05-30 10:15:00,62.9,62.91,62.87,62.9,10571.0,62.9,62.91,62.87,62.9,10571.0
2025-05-30 10:20:00,62.91,62.91,62.87,62.91,7156.0,62.91,62.91,62.87,62.91,7156.0
2025-05-30 10:25:00,62.91,62.92,62.88,62.91,7773.0,62.91,62.92,62.88,62.91,7773.0
2025-05-30 10:30:00,62.9,62.9,62.8,62.89,29005.0,62.9,62.9,62.8,62.89,29005.0
2025-05-30 10:35:00,62.88,62.92,62.85,62.92,10072.0,62.88,62.92,62.85,62.92,10072.0
2025-05-30 10:40:00,62.92,62.92,62.81,62.81,10732.0,62.92,62.92,62.81,62.81,10732.0
2025-05-30 10:45:00,62.8,62.86,62.8,62.85,10128.0,62.8,62.86,62.8,62.85,10128.0
2025-05-30 10:50:00,62.85,62.85,62.73,62.73,14407.0,62.85,62.85,62.73,62.73,14407.0
2025-05-30 10:55:00,62.73,62.78,62.69,62.71,11905.0,62.73,62.78,62.69,62.71,11905.0
2025-05-30 11:00:00,62.71,62.73,62.7,62.73,10059.0,62.71,62.73,62.7,62.73,10059.0
2025-05-30 11:05:00,62.73,62.77,62.7,62.76,13645.0,62.73,62.77,62.7,62.76,13645.0
2025-05-30 11:10:00,62.76,62.78,62.73,62.73,10610.0,62.76,62.78,62.73,62.73,10610.0
2025-05-30 11:15:00,62.74,62.74,62.67,62.67,7244.0,62.74,62.74,62.67,62.67,7244.0
2025-05-30 11:20:00,62.67,62.7,62.66,62.68,8911.0,62.67,62.7,62.66,62.68,8911.0
2025-05-30 11:25:00,62.67,62.7,62.64,62.64,10977.0,62.67,62.7,62.64,62.64,10977.0
2025-05-30 11:30:00,62.65,62.7,62.56,62.58,13408.0,62.65,62.7,62.56,62.58,13408.0
2025-05-30 11:35:00,62.58,62.62,62.58,62.6,6891.0,62.58,62.62,62.58,62.6,6891.0
2025-05-30 11:40:00,62.59,62.6,62.55,62.55,10494.0,62.59,62.6,62.55,62.55,10494.0
2025-05-30 11:45:00,62.55,62.59,62.52,62.59,8774.0,62.55,62.59,62.52,62.59,8774.0
2025-05-30 11:50:00,62.6,62.61,62.55,62.58,10976.0,62.6,62.61,62.55,62.58,10976.0
2025-05-30 11:55:00,62.59,62.62,62.58,62.58,7552.0,62.59,62.62,62.58,62.58,7552.0
2025-05-30 12:00:00,62.6,62.61,62.58,62.58,12051.0,62.6,62.61,62.58,62.58,12051.0
2025-05-30 12:05:00,62.58,62.7,62.58,62.7,20774.0,62.58,62.7,62.58,62.7,20774.0
2025-05-30 12:10:00,62.7,62.72,62.68,62.69,15023.0,62.7,62.72,62.68,62.69,15023.0
2025-05-30 12:15:00,62.69,62.71,62.58,62.61,8629.0,62.69,62.71,62.58,62.61,8629.0
2025-05-30 12:20:00,62.6,62.62,62.57,62.6,7032.0,62.6,62.62,62.57,62.6,7032.0
2025-05-30 12:25:00,62.61,62.62,62.4,62.42,34599.0,62.61,62.62,62.4,62.42,34599.0
2025-05-30 12:30:00,62.43,62.43,62.31,62.38,23239.0,62.43,62.43,62.31,62.38,23239.0
2025-05-30 12:35:00,62.38,62.5,62.35,62.49,21040.0,62.38,62.5,62.35,62.49,21040.0
2025-05-30 12:40:00,62.5,62.5,62.4,62.41,14903.0,62.5,62.5,62.4,62.41,14903.0
2025-05-30 12:45:00,62.4,62.43,62.39,62.4,9500.0,62.4,62.43,62.39,62.4,9500.0
2025-05-30 12:50:00,62.38,62.4,62.35,62.39,6691.0,62.38,62.4,62.35,62.39,6691.0
2025-05-30 12:55:00,62.4,62.44,62.4,62.44,5266.0,62.4,62.44,62.4,62.44,5266.0
2025-05-30 13:00:00,62.44,62.5,62.41,62.49,9247.0,62.44,62.5,62.41,62.49,9247.0
2025-05-30 13:05:00,62.5,62.54,62.48,62.53,10541.0,62.5,62.54,62.48,62.53,10541.0
2025-05-30 13:10:00,62.52,62.53,62.49,62.51,6671.0,62.52,62.53,62.49,62.51,6671.0
2025-05-30 13:15:00,62.52,62.59,62.51,62.58,13233.0,62.52,62.59,62.51,62.58,13233.0
2025-05-30 13:20:00,62.59,62.72,62.59,62.69,31931.0,62.59,62.72,62.59,62.69,31931.0
2025-05-30 13:25:00,62.68,62.7,62.65,62.68,10024.0,62.68,62.7,62.65,62.68,10024.0
2025-05-30 13:30:00,62.69,62.7,62.64,62.65,20571.0,62.69,62.7,62.64,62.65,20571.0
2025-05-30 13:35:00,62.65,62.71,62.64,62.66,6156.0,62.65,62.71,62.64,62.66,6156.0
2025-05-30 13:40:00,62.66,62.66,62.59,62.59,6234.0,62.66,62.66,62.59,62.59,6234.0
2025-05-30 13:45:00,62.58,62.63,62.58,62.63,6202.0,62.58,62.63,62.58,62.63,6202.0
2025-05-30 13:50:00,62.65,62.68,62.65,62.67,5260.0,62.65,62.68,62.65,62.67,5260.0
2025-05-30 13:55:00,62.66,62.66,62.6,62.6,6610.0,62.66,62.66,62.6,62.6,6610.0
2025-05-30 14:00:00,62.61,62.66,62.61,62.65,5419.0,62.61,62.66,62.61,62.65,5419.0
2025-05-30 14:05:00,62.65,62.73,62.62,62.73,12685.0,62.65,62.73,62.62,62.73,12685.0
2025-05-30 14:10:00,62.74,62.75,62.7,62.73,12111.0,62.74,62.75,62.7,62.73,12111.0
2025-05-30 14:15:00,62.73,62.83,62.7,62.81,25279.0,62.73,62.83,62.7,62.81,25279.0
2025-05-30 14:20:00,62.82,62.84,62.78,62.83,9502.0,62.82,62.84,62.78,62.83,9502.0
2025-05-30 14:25:00,62.84,62.85,62.81,62.83,13767.0,62.84,62.85,62.81,62.83,13767.0
2025-05-30 14:30:00,62.83,62.85,62.77,62.77,10486.0,62.83,62.85,62.77,62.77,10486.0
2025-05-30 14:35:00,62.77,62.84,62.77,62.83,9047.0,62.77,62.84,62.77,62.83,9047.0
2025-05-30 14:40:00,62.81,62.82,62.8,62.81,7009.0,62.81,62.82,62.8,62.81,7009.0
2025-05-30 14:45:00,62.83,62.87,62.83,62.87,9522.0,62.83,62.87,62.83,62.87,9522.0
2025-05-30 14:50:00,62.88,62.9,62.87,62.87,9423.0,62.88,62.9,62.87,62.87,9423.0
2025-05-30 14:55:00,62.87,62.88,62.85,62.87,5496.0,62.87,62.88,62.85,62.87,5496.0
2025-05-30 15:00:00,62.88,62.97,62.88,62.96,9930.0,62.88,62.97,62.88,62.96,9930.0
2025-05-30 15:05:00,62.96,63.0,62.96,62.97,21944.0,62.96,63.0,62.96,62.97,21944.0
2025-05-30 15:10:00,62.96,63.04,62.95,63.02,34891.0,62.96,63.04,62.95,63.02,34891.0
2025-05-30 15:15:00,63.02,63.09,63.01,63.06,22632.0,63.02,63.09,63.01,63.06,22632.0
2025-05-30 15:20:00,63.06,63.07,63.02,63.05,12247.0,63.06,63.07,63.02,63.05,12247.0
2025-05-30 15:25:00,63.06,63.12,63.06,63.1,9476.0,63.06,63.12,63.06,63.1,9476.0
2025-05-30 15:30:00,63.1,63.15,63.04,63.12,20641.0,63.1,63.15,63.04,63.12,20641.0
2025-05-30 15:35:00,63.12,63.17,63.09,63.09,13123.0,63.12,63.17,63.09,63.09,13123.0
2025-05-30 15:40:00,63.08,63.08,63.01,63.03,14213.0,63.08,63.08,63.01,63.03,14213.0
2025-05-30 15:45:00,63.03,63.07,62.97,63.07,13811.0,63.03,63.07,62.97,63.07,13811.0
2025-05-30 15:50:00,63.07,63.14,62.88,62.95,57285.0,63.07,63.14,62.88,62.95,57285.0
2025-05-30 15:55:00,62.94,63.1,62.91,63.0,145143.0,62.94,63.1,62.91,63.0,145143.0
2025-06-02 09:30:00,62.77,62.89,62.72,62.85,41178.0,62.77,62.89,62.72,62.85,41178.0
2025-06-02 09:35:00,62.84,63.03,62.84,63.03,27244.0,62.84,63.03,62.84,63.03,27244.0
2025-06-02 09:40:00,63.04,63.09,63.03,63.05,20585.0,63.04,63.09,63.03,63.05,20585.0
2025-06-02 09:45:00,63.07,63.09,62.98,63.05,27703.0,63.07,63.09,62.98,63.05,27703.0
2025-06-02 09:50:00,63.03,63.03,62.85,62.86,15700.0,63.03,63.03,62.85,62.86,15700.0
2025-06-02 09:55:00,62.88,62.98,62.84,62.94,19815.0,62.88,62.98,62.84,62.94,19815.0
2025-06-02 10:00:00,62.94,62.94,62.74,62.84,32585.0,62.94,62.94,62.74,62.84,32585.0
2025-06-02 10:05:00,62.82,63.06,62.8,63.05,13696.0,62.82,63.06,62.8,63.05,13696.0
2025-06-02 10:10:00,63.05,63.13,63.02,63.12,14004.0,63.05,63.13,63.02,63.12,14004.0
2025-06-02 10:15:00,63.13,63.27,63.13,63.23,19436.0,63.13,63.27,63.13,63.23,19436.0
2025-06-02 10:20:00,63.23,63.34,63.19,63.19,44544.0,63.23,63.34,63.19,63.19,44544.0
2025-06-02 10:25:00,63.2,63.36,63.2,63.35,11018.0,63.2,63.36,63.2,63.35,11018.0
2025-06-02 10:30:00,63.35,63.54,63.34,63.5,28989.0,63.35,63.54,63.34,63.5,28989.0
2025-06-02 10:35:00,63.51,63.53,63.33,63.34,17414.0,63.51,63.53,63.33,63.34,17414.0
2025-06-02 10:40:00,63.34,63.39,63.34,63.37,9224.0,63.34,63.39,63.34,63.37,9224.0
2025-06-02 10:45:00,63.38,63.39,63.31,63.31,13003.0,63.38,63.39,63.31,63.31,13003.0
2025-06-02 10:50:00,63.3,63.38,63.3,63.36,15312.0,63.3,63.38,63.3,63.36,15312.0
2025-06-02 10:55:00,63.36,63.42,63.35,63.38,11486.0,63.36,63.42,63.35,63.38,11486.0
2025-06-02 11:00:00,63.38,63.44,63.33,63.35,20182.0,63.38,63.44,63.33,63.35,20182.0
2025-06-02 11:05:00,63.35,63.4,63.33,63.34,16388.0,63.35,63.4,63.33,63.34,16388.0
2025-06-02 11:10:00,63.34,63.42,63.33,63.38,18143.0,63.34,63.42,63.33,63.38,18143.0
2025-06-02 11:15:00,63.38,63.38,63.34,63.37,14730.0,63.38,63.38,63.34,63.37,14730.0
2025-06-02 11:20:00,63.36,63.4,63.31,63.31,15162.0,63.36,63.4,63.31,63.31,15162.0
2025-06-02 11:25:00,63.3,63.33,63.2,63.26,21943.0,63.3,63.33,63.2,63.26,21943.0
2025-06-02 11:30:00,63.26,63.27,63.2,63.2,9704.0,63.26,63.27,63.2,63.2,9704.0
2025-06-02 11:35:00,63.18,63.22,63.17,63.19,9059.0,63.18,63.22,63.17,63.19,9059.0
2025-06-02 11:40:00,63.18,63.24,63.17,63.24,5614.0,63.18,63.24,63.17,63.24,5614.0
2025-06-02 11:45:00,63.24,63.35,63.24,63.32,18770.0,63.24,63.35,63.24,63.32,18770.0
2025-06-02 11:50:00,63.32,63.39,63.32,63.36,14664.0,63.32,63.39,63.32,63.36,14664.0
2025-06-02 11:55:00,63.37,63.37,63.3,63.32,10381.0,63.37,63.37,63.3,63.32,10381.0
2025-06-02 12:00:00,63.31,63.33,63.27,63.33,17425.0,63.31,63.33,63.27,63.33,17425.0
2025-06-02 12:05:00,63.33,63.35,63.3,63.3,9912.0,63.33,63.35,63.3,63.3,9912.0
2025-06-02 12:10:00,63.3,63.31,63.27,63.27,10759.0,63.3,63.31,63.27,63.27,10759.0
2025-06-02 12:15:00,63.28,63.28,63.26,63.28,6244.0,63.28,63.28,63.26,63.28,6244.0
2025-06-02 12:20:00,63.29,63.31,63.27,63.28,8735.0,63.29,63.31,63.27,63.28,8735.0
2025-06-02 12:25:00,63.28,63.28,63.22,63.25,10684.0,63.28,63.28,63.22,63.25,10684.0
2025-06-02 12:30:00,63.25,63.28,63.25,63.28,5410.0,63.25,63.28,63.25,63.28,5410.0
2025-06-02 12:35:00,63.28,63.28,63.26,63.27,8808.0,63.28,63.28,63.26,63.27,8808.0
2025-06-02 12:40:00,63.27,63.27,63.24,63.24,13249.0,63.27,63.27,63.24,63.24,13249.0
2025-06-02 12:45:00,63.23,63.32,63.23,63.29,11360.0,63.23,63.32,63.23,63.29,11360.0
2025-06-02 12:50:00,63.28,63.41,63.28,63.41,7873.0,63.28,63.41,63.28,63.41,7873.0
2025-06-02 12:55:00,63.42,63.43,63.41,63.41,9072.0,63.42,63.43,63.41,63.41,9072.0
2025-06-02 13:00:00,63.42,63.47,63.42,63.44,7467.0,63.42,63.47,63.42,63.44,7467.0
2025-06-02 13:05:00,63.44,63.46,63.44,63.46,5742.0,63.44,63.46,63.44,63.46,5742.0
2025-06-02 13:10:00,63.46,63.46,63.41,63.41,5865.0,63.46,63.46,63.41,63.41,5865.0
2025-06-02 13:15:00,63.39,63.42,63.38,63.42,9921.0,63.39,63.42,63.38,63.42,9921.0
2025-06-02 13:20:00,63.41,63.41,63.38,63.4,13685.0,63.41,63.41,63.38,63.4,13685.0
2025-06-02 13:25:00,63.4,63.4,63.37,63.38,9117.0,63.4,63.4,63.37,63.38,9117.0
2025-06-02 13:30:00,63.38,63.43,63.38,63.41,7906.0,63.38,63.43,63.38,63.41,7906.0
2025-06-02 13:35:00,63.4,63.44,63.39,63.44,4922.0,63.4,63.44,63.39,63.44,4922.0
2025-06-02 13:40:00,63.44,63.46,63.42,63.44,11790.0,63.44,63.46,63.42,63.44,11790.0
2025-06-02 13:45:00,63.44,63.44,63.4,63.41,11670.0,63.44,63.44,63.4,63.41,11670.0
2025-06-02 13:50:00,63.41,63.42,63.4,63.4,5111.0,63.41,63.42,63.4,63.4,5111.0
2025-06-02 13:55:00,63.41,63.45,63.4,63.45,12473.0,63.41,63.45,63.4,63.45,12473.0
2025-06-02 14:00:00,63.44,63.48,63.42,63.45,9708.0,63.44,63.48,63.42,63.45,9708.0
2025-06-02 14:05:00,63.46,63.47,63.42,63.46,12092.0,63.46,63.47,63.42,63.46,12092.0
2025-06-02 14:10:00,63.46,63.53,63.46,63.52,12005.0,63.46,63.53,63.46,63.52,12005.0
2025-06-02 14:15:00,63.54,63.6,63.54,63.59,16018.0,63.54,63.6,63.54,63.59,16018.0
2025-06-02 14:20:00,63.58,63.67,63.58,63.63,13145.0,63.58,63.67,63.58,63.63,13145.0
2025-06-02 14:25:00,63.63,63.66,63.62,63.66,17113.0,63.63,63.66,63.62,63.66,17113.0
2025-06-02 14:30:00,63.66,63.66,63.6,63.61,10937.0,63.66,63.66,63.6,63.61,10937.0
2025-06-02 14:35:00,63.61,63.61,63.58,63.59,10739.0,63.61,63.61,63.58,63.59,10739.0
2025-06-02 14:40:00,63.58,63.62,63.56,63.61,15553.0,63.58,63.62,63.56,63.61,15553.0
2025-06-02 14:45:00,63.61,63.62,63.6,63.61,6088.0,63.61,63.62,63.6,63.61,6088.0
2025-06-02 14:50:00,63.6,63.67,63.6,63.64,11137.0,63.6,63.67,63.6,63.64,11137.0
2025-06-02 14:55:00,63.64,63.7,63.63,63.69,9975.0,63.64,63.7,63.63,63.69,9975.0
2025-06-02 15:00:00,63.7,63.72,63.69,63.72,13553.0,63.7,63.72,63.69,63.72,13553.0
2025-06-02 15:05:00,63.72,63.72,63.67,63.69,13829.0,63.72,63.72,63.67,63.69,13829.0
2025-06-02 15:10:00,63.69,63.7,63.66,63.67,10565.0,63.69,63.7,63.66,63.67,10565.0
2025-06-02 15:15:00,63.66,63.69,63.66,63.69,14048.0,63.66,63.69,63.66,63.69,14048.0
2025-06-02 15:20:00,63.68,63.76,63.66,63.75,17089.0,63.68,63.76,63.66,63.75,17089.0
2025-06-02 15:25:00,63.76,63.83,63.76,63.77,56769.0,63.76,63.83,63.76,63.77,56769.0
2025-06-02 15:30:00,63.76,63.76,63.7,63.7,15269.0,63.76,63.76,63.7,63.7,15269.0
2025-06-02 15:35:00,63.69,63.73,63.69,63.7,14702.0,63.69,63.73,63.69,63.7,14702.0
2025-06-02 15:40:00,63.7,63.75,63.7,63.72,14153.0,63.7,63.75,63.7,63.72,14153.0
2025-06-02 15:45:00,63.72,63.75,63.71,63.74,13389.0,63.72,63.75,63.71,63.74,13389.0
2025-06-02 15:50:00,63.75,63.79,63.68,63.78,70109.0,63.75,63.79,63.68,63.78,70109.0
2025-06-02 15:55:00,63.78,63.87,63.77,63.87,62182.0,63.78,63.87,63.77,63.87,62182.0
2025-06-03 09:30:00,63.8,63.98,63.72,63.93,38817.0,63.8,63.98,63.72,63.93,38817.0
2025-06-03 09:35:00,63.92,64.01,63.78,63.79,38596.0,63.92,64.01,63.78,63.79,38596.0
2025-06-03 09:40:00,63.8,63.99,63.8,63.98,23169.0,63.8,63.99,63.8,63.98,23169.0
2025-06-03 09:45:00,63.97,64.03,63.95,63.96,20035.0,63.97,64.03,63.95,63.96,20035.0
2025-06-03 09:50:00,63.96,63.96,63.91,63.93,11319.0,63.96,63.96,63.91,63.93,11319.0
2025-06-03 09:55:00,63.94,64.01,63.92,63.92,17517.0,63.94,64.01,63.92,63.92,17517.0
2025-06-03 10:00:00,63.93,63.99,63.91,63.92,33877.0,63.93,63.99,63.91,63.92,33877.0
2025-06-03 10:05:00,63.94,63.99,63.88,63.95,19219.0,63.94,63.99,63.88,63.95,19219.0
2025-06-03 10:10:00,63.94,63.98,63.87,63.9,17376.0,63.94,63.98,63.87,63.9,17376.0
2025-06-03 10:15:00,63.89,63.98,63.87,63.95,23493.0,63.89,63.98,63.87,63.95,23493.0
2025-06-03 10:20:00,63.95,63.97,63.88,63.88,12024.0,63.95,63.97,63.88,63.88,12024.0
2025-06-03 10:25:00,63.88,64.01,63.85,64.01,10942.0,63.88,64.01,63.85,64.01,10942.0
2025-06-03 10:30:00,64.01,64.01,63.97,63.97,10219.0,64.01,64.01,63.97,63.97,10219.0
2025-06-03 10:35:00,63.95,63.99,63.95,63.95,10534.0,63.95,63.99,63.95,63.95,10534.0
2025-06-03 10:40:00,63.96,63.99,63.94,63.96,9383.0,63.96,63.99,63.94,63.96,9383.0
2025-06-03 10:45:00,63.97,64.07,63.97,64.07,10136.0,63.97,64.07,63.97,64.07,10136.0
2025-06-03 10:50:00,64.07,64.08,64.04,64.06,11433.0,64.07,64.08,64.04,64.06,11433.0
2025-06-03 10:55:00,64.07,64.08,64.02,64.05,29484.0,64.07,64.08,64.02,64.05,29484.0
2025-06-03 11:00:00,64.05,64.1,64.05,64.06,18395.0,64.05,64.1,64.05,64.06,18395.0
2025-06-03 11:05:00,64.05,64.1,64.01,64.01,12047.0,64.05,64.1,64.01,64.01,12047.0
2025-06-03 11:10:00,64.02,64.03,64.0,64.0,8266.0,64.02,64.03,64.0,64.0,8266.0
2025-06-03 11:15:00,64.0,64.0,63.97,63.98,5708.0,64.0,64.0,63.97,63.98,5708.0
2025-06-03 11:20:00,63.98,64.03,63.98,64.02,6660.0,63.98,64.03,63.98,64.02,6660.0
2025-06-03 11:25:00,64.02,64.08,64.02,64.07,8294.0,64.02,64.08,64.02,64.07,8294.0
2025-06-03 11:30:00,64.08,64.11,64.07,64.1,12460.0,64.08,64.11,64.07,64.1,12460.0
2025-06-03 11:35:00,64.09,64.11,64.06,64.11,7880.0,64.09,64.11,64.06,64.11,7880.0
2025-06-03 11:40:00,64.11,64.13,64.1,64.12,8519.0,64.11,64.13,64.1,64.12,8519.0
2025-06-03 11:45:00,64.12,64.15,64.09,64.11,17295.0,64.12,64.15,64.09,64.11,17295.0
2025-06-03 11:50:00,64.1,64.12,64.08,64.12,8336.0,64.1,64.12,64.08,64.12,8336.0
2025-06-03 11:55:00,64.13,64.17,64.13,64.17,1798.0,64.13,64.17,64.13,64.17,1798.0
2025-06-03 12:00:00,64.16,64.17,64.08,64.1,10593.0,64.16,64.17,64.08,64.1,10593.0
2025-06-03 12:05:00,64.11,64.11,64.07,64.08,5939.0,64.11,64.11,64.07,64.08,5939.0
2025-06-03 12:10:00,64.09,64.13,64.08,64.13,5764.0,64.09,64.13,64.08,64.13,5764.0
2025-06-03 12:15:00,64.13,64.25,64.13,64.25,13521.0,64.13,64.25,64.13,64.25,13521.0
2025-06-03 12:20:00,64.24,64.24,64.17,64.21,22590.0,64.24,64.24,64.17,64.21,22590.0
2025-06-03 12:25:00,64.22,64.22,64.17,64.17,6004.0,64.22,64.22,64.17,64.17,6004.0
2025-06-03 12:30:00,64.18,64.19,64.17,64.19,7277.0,64.18,64.19,64.17,64.19,7277.0
2025-06-03 12:35:00,64.19,64.25,64.19,64.25,5795.0,64.19,64.25,64.19,64.25,5795.0
2025-06-03 12:40:00,64.24,64.25,64.22,64.25,6142.0,64.24,64.25,64.22,64.25,6142.0
2025-06-03 12:45:00,64.25,64.26,64.22,64.22,6488.0,64.25,64.26,64.22,64.22,6488.0
2025-06-03 12:50:00,64.21,64.26,64.21,64.26,7465.0,64.21,64.26,64.21,64.26,7465.0
2025-06-03 12:55:00,64.27,64.3,64.27,64.3,6390.0,64.27,64.3,64.27,64.3,6390.0
2025-06-03 13:00:00,64.31,64.34,64.3,64.33,10851.0,64.31,64.34,64.3,64.33,10851.0
2025-06-03 13:05:00,64.33,64.35,64.33,64.33,12505.0,64.33,64.35,64.33,64.33,12505.0
2025-06-03 13:10:00,64.34,64.36,64.34,64.36,7529.0,64.34,64.36,64.34,64.36,7529.0
2025-06-03 13:15:00,64.36,64.42,64.36,64.4,10255.0,64.36,64.42,64.36,64.4,10255.0
2025-06-03 13:20:00,64.41,64.44,64.4,64.43,7992.0,64.41,64.44,64.4,64.43,7992.0
2025-06-03 13:25:00,64.42,64.45,64.39,64.39,6643.0,64.42,64.45,64.39,64.39,6643.0
2025-06-03 13:30:00,64.4,64.43,64.39,64.41,12435.0,64.4,64.43,64.39,64.41,12435.0
2025-06-03 13:35:00,64.4,64.41,64.36,64.41,8076.0,64.4,64.41,64.36,64.41,8076.0
2025-06-03 13:40:00,64.41,64.45,64.41,64.41,21884.0,64.41,64.45,64.41,64.41,21884.0
2025-06-03 13:45:00,64.41,64.42,64.38,64.38,10595.0,64.41,64.42,64.38,64.38,10595.0
2025-06-03 13:50:00,64.38,64.38,64.36,64.36,13229.0,64.38,64.38,64.36,64.36,13229.0
2025-06-03 13:55:00,64.36,64.36,64.3,64.3,6623.0,64.36,64.36,64.3,64.3,6623.0
2025-06-03 14:00:00,64.3,64.3,64.2,64.23,15370.0,64.3,64.3,64.2,64.23,15370.0
2025-06-03 14:05:00,64.25,64.25,64.2,64.23,10397.0,64.25,64.25,64.2,64.23,10397.0
2025-06-03 14:10:00,64.23,64.23,64.15,64.2,15196.0,64.23,64.23,64.15,64.2,15196.0
2025-06-03 14:15:00,64.2,64.23,64.17,64.23,10506.0,64.2,64.23,64.17,64.23,10506.0
2025-06-03 14:20:00,64.23,64.28,64.23,64.28,8537.0,64.23,64.28,64.23,64.28,8537.0
2025-06-03 14:25:00,64.28,64.32,64.28,64.31,8409.0,64.28,64.32,64.28,64.31,8409.0
2025-06-03 14:30:00,64.32,64.36,64.32,64.33,14677.0,64.32,64.36,64.32,64.33,14677.0
2025-06-03 14:35:00,64.33,64.34,64.31,64.33,16537.0,64.33,64.34,64.31,64.33,16537.0
2025-06-03 14:40:00,64.33,64.33,64.28,64.33,13815.0,64.33,64.33,64.28,64.33,13815.0
2025-06-03 14:45:00,64.33,64.35,64.33,64.34,7687.0,64.33,64.35,64.33,64.34,7687.0
2025-06-03 14:50:00,64.34,64.35,64.3,64.3,7962.0,64.34,64.35,64.3,64.3,7962.0
2025-06-03 14:55:00,64.3,64.3,64.28,64.28,8669.0,64.3,64.3,64.28,64.28,8669.0
2025-06-03 15:00:00,64.28,64.3,64.27,64.27,12036.0,64.28,64.3,64.27,64.27,12036.0
2025-06-03 15:05:00,64.27,64.3,64.25,64.3,11166.0,64.27,64.3,64.25,64.3,11166.0
2025-06-03 15:10:00,64.29,64.29,64.24,64.27,11934.0,64.29,64.29,64.24,64.27,11934.0
2025-06-03 15:15:00,64.27,64.29,64.25,64.26,8832.0,64.27,64.29,64.25,64.26,8832.0
2025-06-03 15:20:00,64.26,64.26,64.23,64.23,9999.0,64.26,64.26,64.23,64.23,9999.0
2025-06-03 15:25:00,64.23,64.24,64.2,64.24,8468.0,64.23,64.24,64.2,64.24,8468.0
2025-06-03 15:30:00,64.25,64.28,64.23,64.25,11068.0,64.25,64.28,64.23,64.25,11068.0
2025-06-03 15:35:00,64.25,64.29,64.25,64.26,12145.0,64.25,64.29,64.25,64.26,12145.0
2025-06-03 15:40:00,64.26,64.27,64.22,64.25,18875.0,64.26,64.27,64.22,64.25,18875.0
2025-06-03 15:45:00,64.24,64.27,64.21,64.22,11492.0,64.24,64.27,64.21,64.22,11492.0
2025-06-03 15:50:00,64.22,64.34,64.2,64.33,55512.0,64.22,64.34,64.2,64.33,55512.0
2025-06-03 15:55:00,64.33,64.42,64.32,64.36,68852.0,64.33,64.42,64.32,64.36,68852.0
2025-06-04 09:30:00,64.6,64.63,64.5,64.56,15916.0,64.6,64.63,64.5,64.56,15916.0
2025-06-04 09:35:00,64.56,64.62,64.5,64.6,7606.0,64.56,64.62,64.5,64.6,7606.0
2025-06-04 09:40:00,64.6,64.6,64.48,64.48,11159.0,64.6,64.6,64.48,64.48,11159.0
2025-06-04 09:45:00,64.47,64.56,64.47,64.56,12434.0,64.47,64.56,64.47,64.56,12434.0
2025-06-04 09:50:00,64.54,64.56,64.44,64.44,10222.0,64.54,64.56,64.44,64.44,10222.0
2025-06-04 09:55:00,64.44,64.52,64.44,64.5,5500.0,64.44,64.52,64.44,64.5,5500.0
2025-06-04 10:00:00,64.5,64.5,64.36,64.47,30959.0,64.5,64.5,64.36,64.47,30959.0
2025-06-04 10:05:00,64.48,64.49,64.37,64.4,8393.0,64.48,64.49,64.37,64.4,8393.0
2025-06-04 10:10:00,64.4,64.43,64.38,64.41,10202.0,64.4,64.43,64.38,64.41,10202.0
2025-06-04 10:15:00,64.42,64.5,64.41,64.47,13332.0,64.42,64.5,64.41,64.47,13332.0
2025-06-04 10:20:00,64.45,64.45,64.4,64.44,6508.0,64.45,64.45,64.4,64.44,6508.0
2025-06-04 10:25:00,64.46,64.5,64.45,64.45,4284.0,64.46,64.5,64.45,64.45,4284.0
2025-06-04 10:30:00,64.46,64.47,64.45,64.45,3055.0,64.46,64.47,64.45,64.45,3055.0
2025-06-04 10:35:00,64.46,64.48,64.41,64.41,7200.0,64.46,64.48,64.41,64.41,7200.0
2025-06-04 10:40:00,64.4,64.41,64.35,64.38,7648.0,64.4,64.41,64.35,64.38,7648.0
2025-06-04 10:45:00,64.38,64.53,64.38,64.5,9292.0,64.38,64.53,64.38,64.5,9292.0
2025-06-04 10:50:00,64.51,64.53,64.46,64.53,8111.0,64.51,64.53,64.46,64.53,8111.0
2025-06-04 10:55:00,64.53,64.58,64.53,64.57,10471.0,64.53,64.58,64.53,64.57,10471.0
2025-06-04 11:00:00,64.57,64.61,64.56,64.61,7021.0,64.57,64.61,64.56,64.61,7021.0
2025-06-04 11:05:00,64.61,64.64,64.6,64.64,6500.0,64.61,64.64,64.6,64.64,6500.0
2025-06-04 11:10:00,64.64,64.66,64.63,64.64,6196.0,64.64,64.66,64.63,64.64,6196.0
2025-06-04 11:15:00,64.64,64.66,64.61,64.66,9805.0,64.64,64.66,64.61,64.66,9805.0
2025-06-04 11:20:00,64.66,64.68,64.65,64.68,12981.0,64.66,64.68,64.65,64.68,12981.0
2025-06-04 11:25:00,64.69,64.69,64.61,64.61,15438.0,64.69,64.69,64.61,64.61,15438.0
2025-06-04 11:30:00,64.61,64.64,64.59,64.61,15564.0,64.61,64.64,64.59,64.61,15564.0
2025-06-04 11:35:00,64.62,64.62,64.55,64.55,11878.0,64.62,64.62,64.55,64.55,11878.0
2025-06-04 11:40:00,64.55,64.58,64.54,64.56,14212.0,64.55,64.58,64.54,64.56,14212.0
2025-06-04 11:45:00,64.56,64.63,64.55,64.63,18920.0,64.56,64.63,64.55,64.63,18920.0
2025-06-04 11:50:00,64.66,64.72,64.66,64.69,11211.0,64.66,64.72,64.66,64.69,11211.0
2025-06-04 11:55:00,64.7,64.73,64.68,64.7,6882.0,64.7,64.73,64.68,64.7,6882.0
2025-06-04 12:00:00,64.7,64.7,64.64,64.66,7923.0,64.7,64.7,64.64,64.66,7923.0
2025-06-04 12:05:00,64.65,64.68,64.63,64.68,8150.0,64.65,64.68,64.63,64.68,8150.0
2025-06-04 12:10:00,64.67,64.72,64.67,64.71,15140.0,64.67,64.72,64.67,64.71,15140.0
2025-06-04 12:15:00,64.71,64.79,64.71,64.79,21421.0,64.71,64.79,64.71,64.79,21421.0
2025-06-04 12:20:00,64.79,64.79,64.69,64.73,10560.0,64.79,64.79,64.69,64.73,10560.0
2025-06-04 12:25:00,64.74,64.89,64.74,64.85,17238.0,64.74,64.89,64.74,64.85,17238.0
2025-06-04 12:30:00,64.85,64.88,64.77,64.77,8311.0,64.85,64.88,64.77,64.77,8311.0
2025-06-04 12:35:00,64.77,64.8,64.76,64.76,7542.0,64.77,64.8,64.76,64.76,7542.0
2025-06-04 12:40:00,64.77,64.8,64.7,64.72,6487.0,64.77,64.8,64.7,64.72,6487.0
2025-06-04 12:45:00,64.73,64.75,64.68,64.73,12002.0,64.73,64.75,64.68,64.73,12002.0
2025-06-04 12:50:00,64.73,64.73,64.69,64.69,12587.0,64.73,64.73,64.69,64.69,12587.0
2025-06-04 12:55:00,64.69,64.73,64.69,64.71,8850.0,64.69,64.73,64.69,64.71,8850.0
2025-06-04 13:00:00,64.72,64.77,64.72,64.73,6924.0,64.72,64.77,64.72,64.73,6924.0
2025-06-04 13:05:00,64.73,64.73,64.7,64.7,3816.0,64.73,64.73,64.7,64.7,3816.0
2025-06-04 13:10:00,64.71,64.73,64.68,64.68,12604.0,64.71,64.73,64.68,64.68,12604.0
2025-06-04 13:15:00,64.67,64.68,64.66,64.66,6089.0,64.67,64.68,64.66,64.66,6089.0
2025-06-04 13:20:00,64.66,64.69,64.64,64.69,14617.0,64.66,64.69,64.64,64.69,14617.0
2025-06-04 13:25:00,64.68,64.73,64.68,64.73,10031.0,64.68,64.73,64.68,64.73,10031.0
2025-06-04 13:30:00,64.74,64.75,64.7,64.72,15941.0,64.74,64.75,64.7,64.72,15941.0
2025-06-04 13:35:00,64.72,64.75,64.72,64.72,8620.0,64.72,64.75,64.72,64.72,8620.0
2025-06-04 13:40:00,64.71,64.71,64.69,64.69,6089.0,64.71,64.71,64.69,64.69,6089.0
2025-06-04 13:45:00,64.69,64.72,64.69,64.71,6432.0,64.69,64.72,64.69,64.71,6432.0
2025-06-04 13:50:00,64.7,64.72,64.69,64.69,6989.0,64.7,64.72,64.69,64.69,6989.0
2025-06-04 13:55:00,64.7,64.7,64.66,64.67,5357.0,64.7,64.7,64.66,64.67,5357.0
2025-06-04 14:00:00,64.67,64.72,64.67,64.68,16395.0,64.67,64.72,64.67,64.68,16395.0
2025-06-04 14:05:00,64.69,64.69,64.63,64.63,6650.0,64.69,64.69,64.63,64.63,6650.0
2025-06-04 14:10:00,64.62,64.65,64.62,64.64,6709.0,64.62,64.65,64.62,64.64,6709.0
2025-06-04 14:15:00,64.64,64.66,64.64,64.65,5862.0,64.64,64.66,64.64,64.65,5862.0
2025-06-04 14:20:00,64.65,64.67,64.64,64.65,5924.0,64.65,64.67,64.64,64.65,5924.0
2025-06-04 14:25:00,64.64,64.65,64.62,64.64,7075.0,64.64,64.65,64.62,64.64,7075.0
2025-06-04 14:30:00,64.65,64.67,64.64,64.64,5834.0,64.65,64.67,64.64,64.64,5834.0
2025-06-04 14:35:00,64.64,64.64,64.62,64.62,5322.0,64.64,64.64,64.62,64.62,5322.0
2025-06-04 14:40:00,64.62,64.64,64.61,64.64,6230.0,64.62,64.64,64.61,64.64,6230.0
2025-06-04 14:45:00,64.63,64.63,64.59,64.62,7155.0,64.63,64.63,64.59,64.62,7155.0
2025-06-04 14:50:00,64.62,64.62,64.58,64.6,8471.0,64.62,64.62,64.58,64.6,8471.0
2025-06-04 14:55:00,64.61,64.61,64.59,64.59,7425.0,64.61,64.61,64.59,64.59,7425.0
2025-06-04 15:00:00,64.58,64.61,64.57,64.61,9755.0,64.58,64.61,64.57,64.61,9755.0
2025-06-04 15:05:00,64.61,64.63,64.58,64.58,7201.0,64.61,64.63,64.58,64.58,7201.0
2025-06-04 15:10:00,64.58,64.61,64.58,64.61,9405.0,64.58,64.61,64.58,64.61,9405.0
2025-06-04 15:15:00,64.61,64.61,64.55,64.56,7155.0,64.61,64.61,64.55,64.56,7155.0
2025-06-04 15:20:00,64.56,64.57,64.54,64.55,11329.0,64.56,64.57,64.54,64.55,11329.0
2025-06-04 15:25:00,64.54,64.54,64.53,64.53,10058.0,64.54,64.54,64.53,64.53,10058.0
2025-06-04 15:30:00,64.53,64.53,64.5,64.51,10533.0,64.53,64.53,64.5,64.51,10533.0
2025-06-04 15:35:00,64.5,64.51,64.48,64.49,14754.0,64.5,64.51,64.48,64.49,14754.0
2025-06-04 15:40:00,64.48,64.5,64.46,64.49,18708.0,64.48,64.5,64.46,64.49,18708.0
2025-06-04 15:45:00,64.5,64.51,64.48,64.5,21787.0,64.5,64.51,64.48,64.5,21787.0
2025-06-04 15:50:00,64.49,64.49,64.38,64.39,58562.0,64.49,64.49,64.38,64.39,58562.0
2025-06-04 15:55:00,64.39,64.44,64.36,64.4,130930.0,64.39,64.44,64.36,64.4,130930.0
2025-06-05 09:30:00,64.59,64.59,64.33,64.38,15302.0,64.59,64.59,64.33,64.38,15302.0
2025-06-05 09:35:00,64.38,64.41,64.29,64.35,20575.0,64.38,64.41,64.29,64.35,20575.0
2025-06-05 09:40:00,64.34,64.43,64.31,64.43,11271.0,64.34,64.43,64.31,64.43,11271.0
2025-06-05 09:45:00,64.44,64.44,64.3,64.38,12337.0,64.44,64.44,64.3,64.38,12337.0
2025-06-05 09:50:00,64.4,64.44,64.36,64.44,6778.0,64.4,64.44,64.36,64.44,6778.0
2025-06-05 09:55:00,64.47,64.47,64.39,64.4,13533.0,64.47,64.47,64.39,64.4,13533.0
2025-06-05 10:00:00,64.4,64.47,64.4,64.44,14427.0,64.4,64.47,64.4,64.44,14427.0
2025-06-05 10:05:00,64.44,64.52,64.42,64.42,11106.0,64.44,64.52,64.42,64.42,11106.0
2025-06-05 10:10:00,64.42,64.44,64.39,64.43,8401.0,64.42,64.44,64.39,64.43,8401.0
2025-06-05 10:15:00,64.45,64.46,64.4,64.42,3618.0,64.45,64.46,64.4,64.42,3618.0
2025-06-05 10:20:00,64.42,64.55,64.42,64.55,8878.0,64.42,64.55,64.42,64.55,8878.0
2025-06-05 10:25:00,64.57,64.59,64.53,64.56,6698.0,64.57,64.59,64.53,64.56,6698.0
2025-06-05 10:30:00,64.59,64.59,64.45,64.48,10999.0,64.59,64.59,64.45,64.48,10999.0
2025-06-05 10:35:00,64.47,64.65,64.39,64.56,44805.0,64.47,64.65,64.39,64.56,44805.0
2025-06-05 10:40:00,64.56,64.65,64.47,64.59,50680.0,64.56,64.65,64.47,64.59,50680.0
2025-06-05 10:45:00,64.59,64.66,64.52,64.52,15071.0,64.59,64.66,64.52,64.52,15071.0
2025-06-05 10:50:00,64.53,64.57,64.49,64.57,7173.0,64.53,64.57,64.49,64.57,7173.0
2025-06-05 10:55:00,64.58,64.64,64.58,64.62,4768.0,64.58,64.64,64.58,64.62,4768.0
2025-06-05 11:00:00,64.62,64.63,64.59,64.63,8629.0,64.62,64.63,64.59,64.63,8629.0
2025-06-05 11:05:00,64.61,64.63,64.58,64.63,3275.0,64.61,64.63,64.58,64.63,3275.0
2025-06-05 11:10:00,64.63,64.65,64.59,64.61,8091.0,64.63,64.65,64.59,64.61,8091.0
2025-06-05 11:15:00,64.62,64.73,64.62,64.7,18854.0,64.62,64.73,64.62,64.7,18854.0
2025-06-05 11:20:00,64.69,64.7,64.67,64.7,7044.0,64.69,64.7,64.67,64.7,7044.0
2025-06-05 11:25:00,64.71,64.72,64.69,64.72,6291.0,64.71,64.72,64.69,64.72,6291.0
2025-06-05 11:30:00,64.73,64.75,64.73,64.73,4350.0,64.73,64.75,64.73,64.73,4350.0
2025-06-05 11:35:00,64.72,64.76,64.72,64.72,10650.0,64.72,64.76,64.72,64.72,10650.0
2025-06-05 11:40:00,64.73,64.75,64.7,64.72,11097.0,64.73,64.75,64.7,64.72,11097.0
2025-06-05 11:45:00,64.72,64.72,64.69,64.69,4755.0,64.72,64.72,64.69,64.69,4755.0
2025-06-05 11:50:00,64.69,64.72,64.67,64.69,6781.0,64.69,64.72,64.67,64.69,6781.0
2025-06-05 11:55:00,64.67,64.74,64.67,64.72,7708.0,64.67,64.74,64.67,64.72,7708.0
2025-06-05 12:00:00,64.72,64.75,64.72,64.74,3700.0,64.72,64.75,64.72,64.74,3700.0
2025-06-05 12:05:00,64.75,64.78,64.75,64.78,12001.0,64.75,64.78,64.75,64.78,12001.0
2025-06-05 12:10:00,64.78,64.81,64.78,64.78,5050.0,64.78,64.81,64.78,64.78,5050.0
2025-06-05 12:15:00,64.78,64.79,64.66,64.72,14781.0,64.78,64.79,64.66,64.72,14781.0
2025-06-05 12:20:00,64.71,64.75,64.7,64.72,4826.0,64.71,64.75,64.7,64.72,4826.0
2025-06-05 12:25:00,64.7,64.73,64.69,64.73,6996.0,64.7,64.73,64.69,64.73,6996.0
2025-06-05 12:30:00,64.74,64.75,64.7,64.7,7477.0,64.74,64.75,64.7,64.7,7477.0
2025-06-05 12:35:00,64.7,64.81,64.69,64.81,14893.0,64.7,64.81,64.69,64.81,14893.0
2025-06-05 12:40:00,64.81,64.83,64.76,64.77,11666.0,64.81,64.83,64.76,64.77,11666.0
2025-06-05 12:45:00,64.76,64.76,64.54,64.58,22738.0,64.76,64.76,64.54,64.58,22738.0
2025-06-05 12:50:00,64.57,64.6,64.51,64.55,13494.0,64.57,64.6,64.51,64.55,13494.0
2025-06-05 12:55:00,64.56,64.59,64.55,64.55,13024.0,64.56,64.59,64.55,64.55,13024.0
2025-06-05 13:00:00,64.55,64.6,64.51,64.58,7391.0,64.55,64.6,64.51,64.58,7391.0
2025-06-05 13:05:00,64.58,64.65,64.56,64.65,4320.0,64.58,64.65,64.56,64.65,4320.0
2025-06-05 13:10:00,64.66,64.69,64.66,64.69,7895.0,64.66,64.69,64.66,64.69,7895.0
2025-06-05 13:15:00,64.71,64.75,64.71,64.75,5021.0,64.71,64.75,64.71,64.75,5021.0
2025-06-05 13:20:00,64.74,64.83,64.74,64.82,12447.0,64.74,64.83,64.74,64.82,12447.0
2025-06-05 13:25:00,64.82,64.83,64.82,64.83,3526.0,64.82,64.83,64.82,64.83,3526.0
2025-06-05 13:30:00,64.84,64.88,64.83,64.86,23691.0,64.84,64.88,64.83,64.86,23691.0
2025-06-05 13:35:00,64.88,64.91,64.83,64.83,18990.0,64.88,64.91,64.83,64.83,18990.0
2025-06-05 13:40:00,64.83,64.86,64.83,64.83,19392.0,64.83,64.86,64.83,64.83,19392.0
2025-06-05 13:45:00,64.83,64.84,64.78,64.79,8584.0,64.83,64.84,64.78,64.79,8584.0
2025-06-05 13:50:00,64.77,64.77,64.69,64.7,8627.0,64.77,64.77,64.69,64.7,8627.0
2025-06-05 13:55:00,64.68,64.72,64.67,64.7,7897.0,64.68,64.72,64.67,64.7,7897.0
2025-06-05 14:00:00,64.71,64.72,64.63,64.63,6225.0,64.71,64.72,64.63,64.63,6225.0
2025-06-05 14:05:00,64.64,64.64,64.56,64.56,6218.0,64.64,64.64,64.56,64.56,6218.0
2025-06-05 14:10:00,64.56,64.58,64.53,64.58,8650.0,64.56,64.58,64.53,64.58,8650.0
2025-06-05 14:15:00,64.58,64.59,64.43,64.59,20130.0,64.58,64.59,64.43,64.59,20130.0
2025-06-05 14:20:00,64.6,64.65,64.58,64.65,10423.0,64.6,64.65,64.58,64.65,10423.0
2025-06-05 14:25:00,64.65,64.69,64.65,64.69,9642.0,64.65,64.69,64.65,64.69,9642.0
2025-06-05 14:30:00,64.69,64.75,64.69,64.75,6279.0,64.69,64.75,64.69,64.75,6279.0
2025-06-05 14:35:00,64.75,64.79,64.69,64.79,27318.0,64.75,64.79,64.69,64.79,27318.0
2025-06-05 14:40:00,64.81,64.81,64.76,64.78,12114.0,64.81,64.81,64.76,64.78,12114.0
2025-06-05 14:45:00,64.79,64.83,64.79,64.79,8061.0,64.79,64.83,64.79,64.79,8061.0
2025-06-05 14:50:00,64.8,64.83,64.8,64.81,9900.0,64.8,64.83,64.8,64.81,9900.0
2025-06-05 14:55:00,64.81,64.84,64.78,64.78,10147.0,64.81,64.84,64.78,64.78,10147.0
2025-06-05 15:00:00,64.78,64.81,64.78,64.79,14724.0,64.78,64.81,64.78,64.79,14724.0
2025-06-05 15:05:00,64.78,64.82,64.78,64.8,8366.0,64.78,64.82,64.78,64.8,8366.0
2025-06-05 15:10:00,64.8,64.82,64.69,64.69,8371.0,64.8,64.82,64.69,64.69,8371.0
2025-06-05 15:15:00,64.68,64.72,64.5,64.55,26452.0,64.68,64.72,64.5,64.55,26452.0
2025-06-05 15:20:00,64.56,64.58,64.51,64.56,20283.0,64.56,64.58,64.51,64.56,20283.0
2025-06-05 15:25:00,64.56,64.67,64.55,64.62,14766.0,64.56,64.67,64.55,64.62,14766.0
2025-06-05 15:30:00,64.62,64.67,64.6,64.62,17464.0,64.62,64.67,64.6,64.62,17464.0
2025-06-05 15:35:00,64.63,64.76,64.62,64.74,23999.0,64.63,64.76,64.62,64.74,23999.0
2025-06-05 15:40:00,64.73,64.76,64.69,64.72,13195.0,64.73,64.76,64.69,64.72,13195.0
2025-06-05 15:45:00,64.73,64.81,64.7,64.79,26117.0,64.73,64.81,64.7,64.79,26117.0
2025-06-05 15:50:00,64.77,64.83,64.51,64.55,42923.0,64.77,64.83,64.51,64.55,42923.0
2025-06-05 15:55:00,64.55,64.65,64.5,64.64,76060.0,64.55,64.65,64.5,64.64,76060.0
2025-06-06 09:30:00,65.35,65.63,65.29,65.6,37668.0,65.35,65.63,65.29,65.6,37668.0
2025-06-06 09:35:00,65.6,65.62,65.35,65.41,34882.0,65.6,65.62,65.35,65.41,34882.0
2025-06-06 09:40:00,65.42,65.48,65.36,65.43,16476.0,65.42,65.48,65.36,65.43,16476.0
2025-06-06 09:45:00,65.44,65.49,65.33,65.41,18998.0,65.44,65.49,65.33,65.41,18998.0
2025-06-06 09:50:00,65.41,65.5,65.39,65.47,38336.0,65.41,65.5,65.39,65.47,38336.0
2025-06-06 09:55:00,65.44,65.46,65.37,65.45,9496.0,65.44,65.46,65.37,65.45,9496.0
2025-06-06 10:00:00,65.46,65.49,65.42,65.49,12075.0,65.46,65.49,65.42,65.49,12075.0
2025-06-06 10:05:00,65.49,65.56,65.44,65.51,10838.0,65.49,65.56,65.44,65.51,10838.0
2025-06-06 10:10:00,65.51,65.53,65.46,65.51,13195.0,65.51,65.53,65.46,65.51,13195.0
2025-06-06 10:15:00,65.52,65.53,65.46,65.46,5696.0,65.52,65.53,65.46,65.46,5696.0
2025-06-06 10:20:00,65.47,65.56,65.47,65.56,12076.0,65.47,65.56,65.47,65.56,12076.0
2025-06-06 10:25:00,65.57,65.63,65.5,65.55,12030.0,65.57,65.63,65.5,65.55,12030.0
2025-06-06 10:30:00,65.54,65.54,65.47,65.51,6967.0,65.54,65.54,65.47,65.51,6967.0
2025-06-06 10:35:00,65.51,65.61,65.51,65.58,10783.0,65.51,65.61,65.51,65.58,10783.0
2025-06-06 10:40:00,65.59,65.67,65.59,65.65,15996.0,65.59,65.67,65.59,65.65,15996.0
2025-06-06 10:45:00,65.64,65.66,65.58,65.61,12201.0,65.64,65.66,65.58,65.61,12201.0
2025-06-06 10:50:00,65.61,65.66,65.59,65.61,9365.0,65.61,65.66,65.59,65.61,9365.0
2025-06-06 10:55:00,65.61,65.63,65.56,65.61,15405.0,65.61,65.63,65.56,65.61,15405.0
2025-06-06 11:00:00,65.61,65.72,65.59,65.71,19562.0,65.61,65.72,65.59,65.71,19562.0
2025-06-06 11:05:00,65.71,65.8,65.7,65.78,21945.0,65.71,65.8,65.7,65.78,21945.0
2025-06-06 11:10:00,65.79,65.79,65.7,65.76,17099.0,65.79,65.79,65.7,65.76,17099.0
2025-06-06 11:15:00,65.76,65.78,65.6,65.6,25103.0,65.76,65.78,65.6,65.6,25103.0
2025-06-06 11:20:00,65.58,65.61,65.5,65.58,12536.0,65.58,65.61,65.5,65.58,12536.0
2025-06-06 11:25:00,65.58,65.63,65.58,65.62,13055.0,65.58,65.63,65.58,65.62,13055.0
2025-06-06 11:30:00,65.62,65.64,65.59,65.62,12474.0,65.62,65.64,65.59,65.62,12474.0
2025-06-06 11:35:00,65.62,65.76,65.61,65.74,17990.0,65.62,65.76,65.61,65.74,17990.0
2025-06-06 11:40:00,65.75,65.82,65.73,65.81,12553.0,65.75,65.82,65.73,65.81,12553.0
2025-06-06 11:45:00,65.8,65.96,65.8,65.92,38680.0,65.8,65.96,65.8,65.92,38680.0
2025-06-06 11:50:00,65.92,65.98,65.91,65.95,17646.0,65.92,65.98,65.91,65.95,17646.0
2025-06-06 11:55:00,65.96,66.01,65.87,65.93,59831.0,65.96,66.01,65.87,65.93,59831.0
2025-06-06 12:00:00,65.94,65.95,65.89,65.9,11557.0,65.94,65.95,65.89,65.9,11557.0
2025-06-06 12:05:00,65.9,65.95,65.9,65.92,8781.0,65.9,65.95,65.9,65.92,8781.0
2025-06-06 12:10:00,65.92,65.96,65.92,65.94,5745.0,65.92,65.96,65.92,65.94,5745.0
2025-06-06 12:15:00,65.93,65.96,65.91,65.95,6615.0,65.93,65.96,65.91,65.95,6615.0
2025-06-06 12:20:00,65.95,65.97,65.92,65.95,4758.0,65.95,65.97,65.92,65.95,4758.0
2025-06-06 12:25:00,65.95,65.97,65.9,65.9,9978.0,65.95,65.97,65.9,65.9,9978.0
2025-06-06 12:30:00,65.9,65.92,65.84,65.84,5899.0,65.9,65.92,65.84,65.84,5899.0
2025-06-06 12:35:00,65.84,65.85,65.77,65.78,5886.0,65.84,65.85,65.77,65.78,5886.0
2025-06-06 12:40:00,65.78,65.79,65.7,65.73,5904.0,65.78,65.79,65.7,65.73,5904.0
2025-06-06 12:45:00,65.72,65.74,65.67,65.74,6458.0,65.72,65.74,65.67,65.74,6458.0
2025-06-06 12:50:00,65.75,65.75,65.66,65.67,6484.0,65.75,65.75,65.66,65.67,6484.0
2025-06-06 12:55:00,65.67,65.67,65.59,65.64,8462.0,65.67,65.67,65.59,65.64,8462.0
2025-06-06 13:00:00,65.64,65.69,65.61,65.68,6653.0,65.64,65.69,65.61,65.68,6653.0
2025-06-06 13:05:00,65.7,65.71,65.66,65.66,4920.0,65.7,65.71,65.66,65.66,4920.0
2025-06-06 13:10:00,65.68,65.73,65.67,65.72,5141.0,65.68,65.73,65.67,65.72,5141.0
2025-06-06 13:15:00,65.71,65.78,65.7,65.78,5774.0,65.71,65.78,65.7,65.78,5774.0
2025-06-06 13:20:00,65.78,65.83,65.78,65.81,9367.0,65.78,65.83,65.78,65.81,9367.0
2025-06-06 13:25:00,65.8,65.8,65.77,65.77,8132.0,65.8,65.8,65.77,65.77,8132.0
2025-06-06 13:30:00,65.78,65.83,65.78,65.81,6050.0,65.78,65.83,65.78,65.81,6050.0
2025-06-06 13:35:00,65.8,65.8,65.76,65.76,5864.0,65.8,65.8,65.76,65.76,5864.0
2025-06-06 13:40:00,65.77,65.79,65.75,65.76,4090.0,65.77,65.79,65.75,65.76,4090.0
2025-06-06 13:45:00,65.76,65.77,65.72,65.72,2243.0,65.76,65.77,65.72,65.72,2243.0
2025-06-06 13:50:00,65.74,65.75,65.73,65.74,5623.0,65.74,65.75,65.73,65.74,5623.0
2025-06-06 13:55:00,65.73,65.81,65.73,65.8,7527.0,65.73,65.81,65.73,65.8,7527.0
2025-06-06 14:00:00,65.81,65.94,65.81,65.93,6733.0,65.81,65.94,65.81,65.93,6733.0
2025-06-06 14:05:00,65.94,65.94,65.89,65.9,8320.0,65.94,65.94,65.89,65.9,8320.0
2025-06-06 14:10:00,65.91,65.93,65.9,65.9,3621.0,65.91,65.93,65.9,65.9,3621.0
2025-06-06 14:15:00,65.89,65.92,65.89,65.92,4455.0,65.89,65.92,65.89,65.92,4455.0
2025-06-06 14:20:00,65.92,65.93,65.91,65.92,4580.0,65.92,65.93,65.91,65.92,4580.0
2025-06-06 14:25:00,65.91,65.97,65.89,65.97,13751.0,65.91,65.97,65.89,65.97,13751.0
2025-06-06 14:30:00,65.97,66.03,65.97,66.01,12899.0,65.97,66.03,65.97,66.01,12899.0
2025-06-06 14:35:00,66.0,66.03,65.98,66.01,12932.0,66.0,66.03,65.98,66.01,12932.0
2025-06-06 14:40:00,66.01,66.01,65.97,66.0,8546.0,66.01,66.01,65.97,66.0,8546.0
2025-06-06 14:45:00,65.98,65.98,65.95,65.96,6785.0,65.98,65.98,65.95,65.96,6785.0
2025-06-06 14:50:00,65.96,66.03,65.94,66.03,10748.0,65.96,66.03,65.94,66.03,10748.0
2025-06-06 14:55:00,66.03,66.03,65.98,65.98,6576.0,66.03,66.03,65.98,65.98,6576.0
2025-06-06 15:00:00,65.98,66.0,65.96,65.97,9017.0,65.98,66.0,65.96,65.97,9017.0
2025-06-06 15:05:00,65.97,65.98,65.94,65.94,4687.0,65.97,65.98,65.94,65.94,4687.0
2025-06-06 15:10:00,65.94,65.96,65.94,65.94,5368.0,65.94,65.96,65.94,65.94,5368.0
2025-06-06 15:15:00,65.93,65.94,65.92,65.94,3166.0,65.93,65.94,65.92,65.94,3166.0
2025-06-06 15:20:00,65.94,65.97,65.94,65.94,7632.0,65.94,65.97,65.94,65.94,7632.0
2025-06-06 15:25:00,65.94,66.02,65.94,65.98,21165.0,65.94,66.02,65.94,65.98,21165.0
2025-06-06 15:30:00,65.98,66.0,65.97,66.0,10914.0,65.98,66.0,65.97,66.0,10914.0
2025-06-06 15:35:00,66.0,66.01,65.94,65.95,19684.0,66.0,66.01,65.94,65.95,19684.0
2025-06-06 15:40:00,65.96,66.0,65.96,66.0,11925.0,65.96,66.0,65.96,66.0,11925.0
2025-06-06 15:45:00,66.0,66.06,66.0,66.03,34968.0,66.0,66.06,66.0,66.03,34968.0
2025-06-06 15:50:00,66.03,66.12,66.02,66.12,55584.0,66.03,66.12,66.02,66.12,55584.0
2025-06-06 15:55:00,66.12,66.16,66.05,66.05,65986.0,66.12,66.16,66.05,66.05,65986.0
2025-06-09 09:30:00,66.24,66.36,66.09,66.23,47699.0,66.24,66.36,66.09,66.23,47699.0
2025-06-09 09:35:00,66.22,66.22,65.94,65.97,45625.0,66.22,66.22,65.94,65.97,45625.0
2025-06-09 09:40:00,66.0,66.08,65.92,65.96,17363.0,66.0,66.08,65.92,65.96,17363.0
2025-06-09 09:45:00,65.95,65.97,65.81,65.9,28633.0,65.95,65.97,65.81,65.9,28633.0
2025-06-09 09:50:00,65.91,65.91,65.82,65.86,14042.0,65.91,65.91,65.82,65.86,14042.0
2025-06-09 09:55:00,65.88,65.89,65.73,65.74,15235.0,65.88,65.89,65.73,65.74,15235.0
2025-06-09 10:00:00,65.75,65.84,65.75,65.84,7975.0,65.75,65.84,65.75,65.84,7975.0
2025-06-09 10:05:00,65.85,65.86,65.77,65.8,10381.0,65.85,65.86,65.77,65.8,10381.0
2025-06-09 10:10:00,65.8,65.87,65.78,65.81,11849.0,65.8,65.87,65.78,65.81,11849.0
2025-06-09 10:15:00,65.81,65.86,65.78,65.83,8805.0,65.81,65.86,65.78,65.83,8805.0
2025-06-09 10:20:00,65.83,65.92,65.83,65.9,6851.0,65.83,65.92,65.83,65.9,6851.0
2025-06-09 10:25:00,65.91,65.96,65.86,65.86,7450.0,65.91,65.96,65.86,65.86,7450.0
2025-06-09 10:30:00,65.86,65.96,65.84,65.92,28094.0,65.86,65.96,65.84,65.92,28094.0
2025-06-09 10:35:00,65.92,65.93,65.83,65.85,4415.0,65.92,65.93,65.83,65.85,4415.0
2025-06-09 10:40:00,65.85,65.85,65.76,65.78,9618.0,65.85,65.85,65.76,65.78,9618.0
2025-06-09 10:45:00,65.77,65.81,65.75,65.76,9098.0,65.77,65.81,65.75,65.76,9098.0
2025-06-09 10:50:00,65.77,65.81,65.73,65.79,8162.0,65.77,65.81,65.73,65.79,8162.0
2025-06-09 10:55:00,65.8,65.81,65.75,65.8,11272.0,65.8,65.81,65.75,65.8,11272.0
2025-06-09 11:00:00,65.8,65.81,65.75,65.76,4627.0,65.8,65.81,65.75,65.76,4627.0
2025-06-09 11:05:00,65.77,65.79,65.72,65.72,6454.0,65.77,65.79,65.72,65.72,6454.0
2025-06-09 11:10:00,65.72,65.75,65.67,65.67,13858.0,65.72,65.75,65.67,65.67,13858.0
2025-06-09 11:15:00,65.67,65.75,65.67,65.72,6690.0,65.67,65.75,65.67,65.72,6690.0
2025-06-09 11:20:00,65.73,65.75,65.69,65.71,4090.0,65.73,65.75,65.69,65.71,4090.0
2025-06-09 11:25:00,65.72,65.72,65.64,65.64,6545.0,65.72,65.72,65.64,65.64,6545.0
2025-06-09 11:30:00,65.64,65.67,65.63,65.67,9590.0,65.64,65.67,65.63,65.67,9590.0
2025-06-09 11:35:00,65.67,65.68,65.63,65.67,9742.0,65.67,65.68,65.63,65.67,9742.0
2025-06-09 11:40:00,65.66,65.66,65.59,65.62,9786.0,65.66,65.66,65.59,65.62,9786.0
2025-06-09 11:45:00,65.62,65.67,65.62,65.67,5351.0,65.62,65.67,65.62,65.67,5351.0
2025-06-09 11:50:00,65.69,65.72,65.69,65.71,6970.0,65.69,65.72,65.69,65.71,6970.0
2025-06-09 11:55:00,65.72,65.77,65.72,65.77,4686.0,65.72,65.77,65.72,65.77,4686.0
2025-06-09 12:00:00,65.75,65.76,65.73,65.74,7019.0,65.75,65.76,65.73,65.74,7019.0
2025-06-09 12:05:00,65.75,65.78,65.72,65.78,9112.0,65.75,65.78,65.72,65.78,9112.0
2025-06-09 12:10:00,65.79,65.85,65.79,65.85,4543.0,65.79,65.85,65.79,65.85,4543.0
2025-06-09 12:15:00,65.84,65.84,65.83,65.84,2600.0,65.84,65.84,65.83,65.84,2600.0
2025-06-09 12:20:00,65.85,65.88,65.83,65.88,6232.0,65.85,65.88,65.83,65.88,6232.0
2025-06-09 12:25:00,65.88,65.91,65.88,65.9,4664.0,65.88,65.91,65.88,65.9,4664.0
2025-06-09 12:30:00,65.9,65.92,65.89,65.9,8402.0,65.9,65.92,65.89,65.9,8402.0
2025-06-09 12:35:00,65.91,65.92,65.91,65.92,6613.0,65.91,65.92,65.91,65.92,6613.0
2025-06-09 12:40:00,65.92,65.97,65.91,65.97,6835.0,65.92,65.97,65.91,65.97,6835.0
2025-06-09 12:45:00,65.97,66.0,65.97,65.98,2170.0,65.97,66.0,65.97,65.98,2170.0
2025-06-09 12:50:00,65.97,66.04,65.97,66.0,8952.0,65.97,66.04,65.97,66.0,8952.0
2025-06-09 12:55:00,65.98,65.98,65.95,65.98,3722.0,65.98,65.98,65.95,65.98,3722.0
2025-06-09 13:00:00,65.98,65.98,65.96,65.97,4208.0,65.98,65.98,65.96,65.97,4208.0
2025-06-09 13:05:00,65.98,66.0,65.96,65.97,3240.0,65.98,66.0,65.96,65.97,3240.0
2025-06-09 13:10:00,65.96,66.03,65.96,66.03,4392.0,65.96,66.03,65.96,66.03,4392.0
2025-06-09 13:15:00,66.02,66.07,66.02,66.07,9279.0,66.02,66.07,66.02,66.07,9279.0
2025-06-09 13:20:00,66.08,66.09,66.07,66.08,2610.0,66.08,66.09,66.07,66.08,2610.0
2025-06-09 13:25:00,66.09,66.1,66.06,66.07,8250.0,66.09,66.1,66.06,66.07,8250.0
2025-06-09 13:30:00,66.06,66.09,66.05,66.05,5125.0,66.06,66.09,66.05,66.05,5125.0
2025-06-09 13:35:00,66.05,66.09,66.03,66.09,3700.0,66.05,66.09,66.03,66.09,3700.0
2025-06-09 13:40:00,66.09,66.13,66.07,66.13,1823.0,66.09,66.13,66.07,66.13,1823.0
2025-06-09 13:45:00,66.14,66.16,66.13,66.13,7917.0,66.14,66.16,66.13,66.13,7917.0
2025-06-09 13:50:00,66.13,66.15,66.13,66.14,2560.0,66.13,66.15,66.13,66.14,2560.0
2025-06-09 13:55:00,66.14,66.14,66.1,66.11,2226.0,66.14,66.14,66.1,66.11,2226.0
2025-06-09 14:00:00,66.1,66.14,66.1,66.11,3020.0,66.1,66.14,66.1,66.11,3020.0
2025-06-09 14:05:00,66.1,66.11,66.07,66.09,5023.0,66.1,66.11,66.07,66.09,5023.0
2025-06-09 14:10:00,66.1,66.11,66.1,66.11,3398.0,66.1,66.11,66.1,66.11,3398.0
2025-06-09 14:15:00,66.1,66.1,66.06,66.06,3226.0,66.1,66.1,66.06,66.06,3226.0
2025-06-09 14:20:00,66.06,66.09,66.06,66.08,2996.0,66.06,66.09,66.06,66.08,2996.0
2025-06-09 14:25:00,66.09,66.09,66.04,66.04,3043.0,66.09,66.09,66.04,66.04,3043.0
2025-06-09 14:30:00,66.04,66.06,66.04,66.05,3249.0,66.04,66.06,66.04,66.05,3249.0
2025-06-09 14:35:00,66.05,66.05,66.01,66.03,6527.0,66.05,66.05,66.01,66.03,6527.0
2025-06-09 14:40:00,66.02,66.04,66.02,66.03,4898.0,66.02,66.04,66.02,66.03,4898.0
2025-06-09 14:45:00,66.03,66.05,66.01,66.01,6397.0,66.03,66.05,66.01,66.01,6397.0
2025-06-09 14:50:00,66.0,66.02,66.0,66.02,1920.0,66.0,66.02,66.0,66.02,1920.0
2025-06-09 14:55:00,66.02,66.05,66.02,66.02,4793.0,66.02,66.05,66.02,66.02,4793.0
2025-06-09 15:00:00,66.03,66.04,66.01,66.03,6629.0,66.03,66.04,66.01,66.03,6629.0
2025-06-09 15:05:00,66.03,66.03,66.02,66.02,3029.0,66.03,66.03,66.02,66.02,3029.0
2025-06-09 15:10:00,66.02,66.06,66.02,66.04,5541.0,66.02,66.06,66.02,66.04,5541.0
2025-06-09 15:15:00,66.03,66.03,66.0,66.01,3771.0,66.03,66.03,66.0,66.01,3771.0
2025-06-09 15:20:00,66.01,66.02,65.99,66.01,3077.0,66.01,66.02,65.99,66.01,3077.0
2025-06-09 15:25:00,66.0,66.0,65.98,66.0,7310.0,66.0,66.0,65.98,66.0,7310.0
2025-06-09 15:30:00,66.01,66.03,65.97,66.01,12133.0,66.01,66.03,65.97,66.01,12133.0
2025-06-09 15:35:00,66.0,66.02,65.99,65.99,16805.0,66.0,66.02,65.99,65.99,16805.0
2025-06-09 15:40:00,65.98,66.0,65.95,65.97,15232.0,65.98,66.0,65.95,65.97,15232.0
2025-06-09 15:45:00,65.98,65.98,65.95,65.98,15610.0,65.98,65.98,65.95,65.98,15610.0
2025-06-09 15:50:00,65.99,66.03,65.92,65.94,47472.0,65.99,66.03,65.92,65.94,47472.0
2025-06-09 15:55:00,65.94,66.0,65.87,65.87,86308.0,65.94,66.0,65.87,65.87,86308.0
2025-06-10 09:30:00,65.96,65.98,65.78,65.85,9464.0,65.96,65.98,65.78,65.85,9464.0
2025-06-10 09:35:00,65.82,65.95,65.79,65.9,14730.0,65.82,65.95,65.79,65.9,14730.0
2025-06-10 09:40:00,65.91,66.02,65.9,66.02,12773.0,65.91,66.02,65.9,66.02,12773.0
2025-06-10 09:45:00,66.02,66.04,65.97,66.0,21645.0,66.02,66.04,65.97,66.0,21645.0
2025-06-10 09:50:00,66.0,66.07,65.93,65.93,16295.0,66.0,66.07,65.93,65.93,16295.0
2025-06-10 09:55:00,65.93,66.02,65.93,66.0,15632.0,65.93,66.02,65.93,66.0,15632.0
2025-06-10 10:00:00,66.0,66.02,65.75,65.76,42550.0,66.0,66.02,65.75,65.76,42550.0
2025-06-10 10:05:00,65.76,65.83,65.7,65.76,17495.0,65.76,65.83,65.7,65.76,17495.0
2025-06-10 10:10:00,65.76,65.81,65.73,65.75,15056.0,65.76,65.81,65.73,65.75,15056.0
2025-06-10 10:15:00,65.75,65.8,65.75,65.8,11654.0,65.75,65.8,65.75,65.8,11654.0
2025-06-10 10:20:00,65.79,65.82,65.76,65.81,5329.0,65.79,65.82,65.76,65.81,5329.0
2025-06-10 10:25:00,65.82,65.82,65.71,65.72,24259.0,65.82,65.82,65.71,65.72,24259.0
2025-06-10 10:30:00,65.73,65.73,65.64,65.64,6586.0,65.73,65.73,65.64,65.64,6586.0
2025-06-10 10:35:00,65.65,65.7,65.63,65.7,8675.0,65.65,65.7,65.63,65.7,8675.0
2025-06-10 10:40:00,65.7,65.75,65.69,65.73,2638.0,65.7,65.75,65.69,65.73,2638.0
2025-06-10 10:45:00,65.73,65.73,65.69,65.69,3816.0,65.73,65.73,65.69,65.69,3816.0
2025-06-10 10:50:00,65.7,65.72,65.67,65.67,6271.0,65.7,65.72,65.67,65.67,6271.0
2025-06-10 10:55:00,65.67,65.67,65.59,65.59,4324.0,65.67,65.67,65.59,65.59,4324.0
2025-06-10 11:00:00,65.59,65.62,65.57,65.59,7558.0,65.59,65.62,65.57,65.59,7558.0
2025-06-10 11:05:00,65.58,65.61,65.56,65.57,5178.0,65.58,65.61,65.56,65.57,5178.0
2025-06-10 11:10:00,65.57,65.6,65.56,65.57,5214.0,65.57,65.6,65.56,65.57,5214.0
2025-06-10 11:15:00,65.56,65.56,65.56,65.56,2600.0,65.56,65.56,65.56,65.56,2600.0
2025-06-10 11:20:00,65.55,65.55,65.47,65.48,4648.0,65.55,65.55,65.47,65.48,4648.0
2025-06-10 11:25:00,65.49,65.53,65.45,65.47,13736.0,65.49,65.53,65.45,65.47,13736.0
2025-06-10 11:30:00,65.47,65.47,65.22,65.32,21897.0,65.47,65.47,65.22,65.32,21897.0
2025-06-10 11:35:00,65.31,65.39,65.3,65.34,12766.0,65.31,65.39,65.3,65.34,12766.0
2025-06-10 11:40:00,65.34,65.38,65.32,65.38,13452.0,65.34,65.38,65.32,65.38,13452.0
2025-06-10 11:45:00,65.38,65.41,65.36,65.38,14064.0,65.38,65.41,65.36,65.38,14064.0
2025-06-10 11:50:00,65.38,65.42,65.38,65.41,6081.0,65.38,65.42,65.38,65.41,6081.0
2025-06-10 11:55:00,65.42,65.44,65.41,65.43,7766.0,65.42,65.44,65.41,65.43,7766.0
2025-06-10 12:00:00,65.43,65.55,65.43,65.55,16781.0,65.43,65.55,65.43,65.55,16781.0
2025-06-10 12:05:00,65.55,65.61,65.55,65.58,12043.0,65.55,65.61,65.55,65.58,12043.0
2025-06-10 12:10:00,65.6,65.63,65.59,65.62,8043.0,65.6,65.63,65.59,65.62,8043.0
2025-06-10 12:15:00,65.61,65.64,65.58,65.58,5425.0,65.61,65.64,65.58,65.58,5425.0
2025-06-10 12:20:00,65.57,65.63,65.56,65.63,3100.0,65.57,65.63,65.56,65.63,3100.0
2025-06-10 12:25:00,65.63,65.63,65.55,65.59,7277.0,65.63,65.63,65.55,65.59,7277.0
2025-06-10 12:30:00,65.58,65.58,65.53,65.53,4060.0,65.58,65.58,65.53,65.53,4060.0
2025-06-10 12:35:00,65.53,65.53,65.48,65.48,15925.0,65.53,65.53,65.48,65.48,15925.0
2025-06-10 12:40:00,65.48,65.48,65.47,65.47,3136.0,65.48,65.48,65.47,65.47,3136.0
2025-06-10 12:45:00,65.47,65.5,65.47,65.49,3297.0,65.47,65.5,65.47,65.49,3297.0
2025-06-10 12:50:00,65.5,65.51,65.48,65.5,4651.0,65.5,65.51,65.48,65.5,4651.0
2025-06-10 12:55:00,65.5,65.5,65.45,65.46,5776.0,65.5,65.5,65.45,65.46,5776.0
2025-06-10 13:00:00,65.46,65.47,65.44,65.44,3737.0,65.46,65.47,65.44,65.44,3737.0
2025-06-10 13:05:00,65.44,65.44,65.36,65.38,16127.0,65.44,65.44,65.36,65.38,16127.0
2025-06-10 13:10:00,65.38,65.39,65.32,65.32,19301.0,65.38,65.39,65.32,65.32,19301.0
2025-06-10 13:15:00,65.31,65.33,65.18,65.18,15996.0,65.31,65.33,65.18,65.18,15996.0
2025-06-10 13:20:00,65.18,65.19,65.09,65.09,14130.0,65.18,65.19,65.09,65.09,14130.0
2025-06-10 13:25:00,65.1,65.11,65.01,65.07,18633.0,65.1,65.11,65.01,65.07,18633.0
2025-06-10 13:30:00,65.06,65.11,65.06,65.1,8668.0,65.06,65.11,65.06,65.1,8668.0
2025-06-10 13:35:00,65.11,65.16,65.11,65.16,9525.0,65.11,65.16,65.11,65.16,9525.0
2025-06-10 13:40:00,65.17,65.17,65.13,65.14,9874.0,65.17,65.17,65.13,65.14,9874.0
2025-06-10 13:45:00,65.14,65.14,65.11,65.12,4117.0,65.14,65.14,65.11,65.12,4117.0
2025-06-10 13:50:00,65.12,65.14,65.1,65.11,4832.0,65.12,65.14,65.1,65.11,4832.0
2025-06-10 13:55:00,65.12,65.12,65.08,65.1,8783.0,65.12,65.12,65.08,65.1,8783.0
2025-06-10 14:00:00,65.1,65.1,65.0,65.03,34371.0,65.1,65.1,65.0,65.03,34371.0
2025-06-10 14:05:00,65.03,65.04,64.98,65.0,27982.0,65.03,65.04,64.98,65.0,27982.0
2025-06-10 14:10:00,65.0,65.0,64.89,64.89,24442.0,65.0,65.0,64.89,64.89,24442.0
2025-06-10 14:15:00,64.86,64.91,64.81,64.91,26681.0,64.86,64.91,64.81,64.91,26681.0
2025-06-10 14:20:00,64.91,64.95,64.91,64.94,9548.0,64.91,64.95,64.91,64.94,9548.0
2025-06-10 14:25:00,64.93,64.95,64.89,64.95,11023.0,64.93,64.95,64.89,64.95,11023.0
2025-06-10 14:30:00,64.95,64.97,64.94,64.96,10739.0,64.95,64.97,64.94,64.96,10739.0
2025-06-10 14:35:00,64.96,64.99,64.96,64.99,7528.0,64.96,64.99,64.96,64.99,7528.0
2025-06-10 14:40:00,65.0,65.01,64.98,65.01,4360.0,65.0,65.01,64.98,65.01,4360.0
2025-06-10 14:45:00,65.0,65.03,64.98,65.02,12647.0,65.0,65.03,64.98,65.02,12647.0
2025-06-10 14:50:00,65.02,65.08,65.01,65.08,7736.0,65.02,65.08,65.01,65.08,7736.0
2025-06-10 14:55:00,65.09,65.26,65.09,65.24,38349.0,65.09,65.26,65.09,65.24,38349.0
2025-06-10 15:00:00,65.25,65.28,65.24,65.27,13978.0,65.25,65.28,65.24,65.27,13978.0
2025-06-10 15:05:00,65.27,65.35,65.27,65.3,14147.0,65.27,65.35,65.27,65.3,14147.0
2025-06-10 15:10:00,65.31,65.32,65.29,65.3,10494.0,65.31,65.32,65.29,65.3,10494.0
2025-06-10 15:15:00,65.31,65.31,65.28,65.28,8544.0,65.31,65.31,65.28,65.28,8544.0
2025-06-10 15:20:00,65.28,65.28,65.26,65.26,7456.0,65.28,65.28,65.26,65.26,7456.0
2025-06-10 15:25:00,65.25,65.25,65.2,65.21,10714.0,65.25,65.25,65.2,65.21,10714.0
2025-06-10 15:30:00,65.21,65.21,65.16,65.18,16023.0,65.21,65.21,65.16,65.18,16023.0
2025-06-10 15:35:00,65.17,65.18,65.14,65.17,12450.0,65.17,65.18,65.14,65.17,12450.0
2025-06-10 15:40:00,65.16,65.19,65.09,65.11,12604.0,65.16,65.19,65.09,65.11,12604.0
2025-06-10 15:45:00,65.11,65.11,65.08,65.09,17510.0,65.11,65.11,65.08,65.09,17510.0
2025-06-10 15:50:00,65.09,65.14,65.06,65.13,81420.0,65.09,65.14,65.06,65.13,81420.0
2025-06-10 15:55:00,65.13,65.18,65.11,65.17,115725.0,65.13,65.18,65.11,65.17,115725.0
2025-06-11 09:30:00,65.11,65.11,64.29,64.33,44815.0,65.11,65.11,64.29,64.33,44815.0
2025-06-11 09:35:00,64.32,64.49,64.21,64.33,40458.0,64.32,64.49,64.21,64.33,40458.0
2025-06-11 09:40:00,64.32,64.49,64.32,64.49,16842.0,64.32,64.49,64.32,64.49,16842.0
2025-06-11 09:45:00,64.46,64.59,64.46,64.55,22417.0,64.46,64.59,64.46,64.55,22417.0
2025-06-11 09:50:00,64.56,64.65,64.55,64.56,21386.0,64.56,64.65,64.55,64.56,21386.0
2025-06-11 09:55:00,64.56,64.58,64.51,64.51,13803.0,64.56,64.58,64.51,64.51,13803.0
2025-06-11 10:00:00,64.5,64.53,64.37,64.4,14350.0,64.5,64.53,64.37,64.4,14350.0
2025-06-11 10:05:00,64.41,64.41,64.28,64.29,12301.0,64.41,64.41,64.28,64.29,12301.0
2025-06-11 10:10:00,64.3,64.3,64.19,64.2,14778.0,64.3,64.3,64.19,64.2,14778.0
2025-06-11 10:15:00,64.2,64.29,64.18,64.28,15921.0,64.2,64.29,64.18,64.28,15921.0
2025-06-11 10:20:00,64.28,64.29,64.18,64.2,10296.0,64.28,64.29,64.18,64.2,10296.0
2025-06-11 10:25:00,64.21,64.29,64.18,64.28,22401.0,64.21,64.29,64.18,64.28,22401.0
2025-06-11 10:30:00,64.27,64.28,64.14,64.2,18453.0,64.27,64.28,64.14,64.2,18453.0
2025-06-11 10:35:00,64.19,64.34,64.17,64.31,22935.0,64.19,64.34,64.17,64.31,22935.0
2025-06-11 10:40:00,64.31,64.38,64.29,64.37,18561.0,64.31,64.38,64.29,64.37,18561.0
2025-06-11 10:45:00,64.38,64.52,64.38,64.44,8526.0,64.38,64.52,64.38,64.44,8526.0
2025-06-11 10:50:00,64.44,64.47,64.4,64.46,8418.0,64.44,64.47,64.4,64.46,8418.0
2025-06-11 10:55:00,64.45,64.5,64.42,64.42,5275.0,64.45,64.5,64.42,64.42,5275.0
2025-06-11 11:00:00,64.44,64.45,64.38,64.39,5360.0,64.44,64.45,64.38,64.39,5360.0
2025-06-11 11:05:00,64.39,64.39,64.28,64.31,6954.0,64.39,64.39,64.28,64.31,6954.0
2025-06-11 11:10:00,64.28,64.33,64.24,64.24,9931.0,64.28,64.33,64.24,64.24,9931.0
2025-06-11 11:15:00,64.25,64.25,64.18,64.22,12214.0,64.25,64.25,64.18,64.22,12214.0
2025-06-11 11:20:00,64.22,64.27,64.2,64.23,20275.0,64.22,64.27,64.2,64.23,20275.0
2025-06-11 11:25:00,64.22,64.23,64.11,64.18,20056.0,64.22,64.23,64.11,64.18,20056.0
2025-06-11 11:30:00,64.18,64.22,64.16,64.18,11371.0,64.18,64.22,64.16,64.18,11371.0
2025-06-11 11:35:00,64.18,64.24,64.18,64.19,11121.0,64.18,64.24,64.18,64.19,11121.0
2025-06-11 11:40:00,64.19,64.22,64.17,64.22,6060.0,64.19,64.22,64.17,64.22,6060.0
2025-06-11 11:45:00,64.23,64.28,64.21,64.28,15319.0,64.23,64.28,64.21,64.28,15319.0
2025-06-11 11:50:00,64.29,64.36,64.28,64.36,8808.0,64.29,64.36,64.28,64.36,8808.0
2025-06-11 11:55:00,64.35,64.35,64.25,64.25,6037.0,64.35,64.35,64.25,64.25,6037.0
2025-06-11 12:00:00,64.24,64.25,64.22,64.22,4270.0,64.24,64.25,64.22,64.22,4270.0
2025-06-11 12:05:00,64.19,64.24,64.15,64.24,8573.0,64.19,64.24,64.15,64.24,8573.0
2025-06-11 12:10:00,64.22,64.23,64.17,64.19,4697.0,64.22,64.23,64.17,64.19,4697.0
2025-06-11 12:15:00,64.19,64.2,64.11,64.12,7203.0,64.19,64.2,64.11,64.12,7203.0
2025-06-11 12:20:00,64.11,64.16,64.09,64.12,9590.0,64.11,64.16,64.09,64.12,9590.0
2025-06-11 12:25:00,64.13,64.19,64.13,64.18,11345.0,64.13,64.19,64.13,64.18,11345.0
2025-06-11 12:30:00,64.19,64.23,64.19,64.23,8570.0,64.19,64.23,64.19,64.23,8570.0
2025-06-11 12:35:00,64.22,64.22,64.14,64.16,6847.0,64.22,64.22,64.14,64.16,6847.0
2025-06-11 12:40:00,64.16,64.2,64.14,64.2,7072.0,64.16,64.2,64.14,64.2,7072.0
2025-06-11 12:45:00,64.19,64.23,64.19,64.22,3312.0,64.19,64.23,64.19,64.22,3312.0
2025-06-11 12:50:00,64.22,64.23,64.16,64.16,5369.0,64.22,64.23,64.16,64.16,5369.0
2025-06-11 12:55:00,64.16,64.17,64.15,64.17,4824.0,64.16,64.17,64.15,64.17,4824.0
2025-06-11 13:00:00,64.18,64.27,64.17,64.27,10528.0,64.18,64.27,64.17,64.27,10528.0
2025-06-11 13:05:00,64.27,64.28,64.24,64.28,7245.0,64.27,64.28,64.24,64.28,7245.0
2025-06-11 13:10:00,64.29,64.3,64.28,64.28,5928.0,64.29,64.3,64.28,64.28,5928.0
2025-06-11 13:15:00,64.29,64.32,64.29,64.3,9333.0,64.29,64.32,64.29,64.3,9333.0
2025-06-11 13:20:00,64.3,64.31,64.29,64.31,5183.0,64.3,64.31,64.29,64.31,5183.0
2025-06-11 13:25:00,64.33,64.37,64.33,64.34,6722.0,64.33,64.37,64.33,64.34,6722.0
2025-06-11 13:30:00,64.35,64.36,64.3,64.3,5977.0,64.35,64.36,64.3,64.3,5977.0
2025-06-11 13:35:00,64.29,64.31,64.28,64.3,11580.0,64.29,64.31,64.28,64.3,11580.0
2025-06-11 13:40:00,64.3,64.3,64.17,64.22,14554.0,64.3,64.3,64.17,64.22,14554.0
2025-06-11 13:45:00,64.22,64.25,64.21,64.23,10439.0,64.22,64.25,64.21,64.23,10439.0
2025-06-11 13:50:00,64.22,64.24,64.21,64.22,7912.0,64.22,64.24,64.21,64.22,7912.0
2025-06-11 13:55:00,64.22,64.24,64.18,64.19,9570.0,64.22,64.24,64.18,64.19,9570.0
2025-06-11 14:00:00,64.19,64.22,63.99,64.05,21322.0,64.19,64.22,63.99,64.05,21322.0
2025-06-11 14:05:00,64.08,64.13,64.05,64.11,10589.0,64.08,64.13,64.05,64.11,10589.0
2025-06-11 14:10:00,64.11,64.11,63.96,63.98,11992.0,64.11,64.11,63.96,63.98,11992.0
2025-06-11 14:15:00,63.96,63.97,63.87,63.94,28256.0,63.96,63.97,63.87,63.94,28256.0
2025-06-11 14:20:00,63.95,64.0,63.93,63.99,13075.0,63.95,64.0,63.93,63.99,13075.0
2025-06-11 14:25:00,64.0,64.01,63.95,63.97,9865.0,64.0,64.01,63.95,63.97,9865.0
2025-06-11 14:30:00,63.97,64.06,63.9,64.05,27331.0,63.97,64.06,63.9,64.05,27331.0
2025-06-11 14:35:00,64.02,64.11,64.02,64.1,10503.0,64.02,64.11,64.02,64.1,10503.0
2025-06-11 14:40:00,64.1,64.15,64.08,64.15,9285.0,64.1,64.15,64.08,64.15,9285.0
2025-06-11 14:45:00,64.16,64.2,64.14,64.2,4124.0,64.16,64.2,64.14,64.2,4124.0
2025-06-11 14:50:00,64.2,64.2,64.13,64.13,8257.0,64.2,64.2,64.13,64.13,8257.0
2025-06-11 14:55:00,64.11,64.12,64.02,64.04,12393.0,64.11,64.12,64.02,64.04,12393.0
2025-06-11 15:00:00,64.04,64.08,63.99,64.08,10659.0,64.04,64.08,63.99,64.08,10659.0
2025-06-11 15:05:00,64.07,64.09,64.02,64.09,14050.0,64.07,64.09,64.02,64.09,14050.0
2025-06-11 15:10:00,64.1,64.11,64.07,64.11,12975.0,64.1,64.11,64.07,64.11,12975.0
2025-06-11 15:15:00,64.11,64.12,64.02,64.02,12163.0,64.11,64.12,64.02,64.02,12163.0
2025-06-11 15:20:00,64.02,64.11,64.02,64.11,7681.0,64.02,64.11,64.02,64.11,7681.0
2025-06-11 15:25:00,64.11,64.14,64.05,64.06,31350.0,64.11,64.14,64.05,64.06,31350.0
2025-06-11 15:30:00,64.06,64.11,63.99,64.01,17304.0,64.06,64.11,63.99,64.01,17304.0
2025-06-11 15:35:00,64.0,64.1,64.0,64.09,14547.0,64.0,64.1,64.0,64.09,14547.0
2025-06-11 15:40:00,64.09,64.12,64.07,64.11,8183.0,64.09,64.12,64.07,64.11,8183.0
2025-06-11 15:45:00,64.11,64.15,64.06,64.07,19561.0,64.11,64.15,64.06,64.07,19561.0
2025-06-11 15:50:00,64.07,64.17,64.07,64.12,50016.0,64.07,64.17,64.07,64.12,50016.0
2025-06-11 15:55:00,64.12,64.21,64.11,64.2,48282.0,64.12,64.21,64.11,64.2,48282.0
2025-06-12 09:30:00,64.29,64.4,64.11,64.27,20108.0,64.29,64.4,64.11,64.27,20108.0
2025-06-12 09:35:00,64.27,64.4,64.26,64.39,30251.0,64.27,64.4,64.26,64.39,30251.0
2025-06-12 09:40:00,64.39,64.53,64.39,64.51,18917.0,64.39,64.53,64.39,64.51,18917.0
2025-06-12 09:45:00,64.53,64.57,64.48,64.55,9487.0,64.53,64.57,64.48,64.55,9487.0
2025-06-12 09:50:00,64.56,64.68,64.56,64.66,18450.0,64.56,64.68,64.56,64.66,18450.0
2025-06-12 09:55:00,64.65,64.67,64.58,64.66,17417.0,64.65,64.67,64.58,64.66,17417.0
2025-06-12 10:00:00,64.66,64.74,64.62,64.74,26502.0,64.66,64.74,64.62,64.74,26502.0
2025-06-12 10:05:00,64.75,64.84,64.7,64.78,25479.0,64.75,64.84,64.7,64.78,25479.0
2025-06-12 10:10:00,64.78,64.95,64.75,64.94,19438.0,64.78,64.95,64.75,64.94,19438.0
2025-06-12 10:15:00,64.94,65.03,64.92,65.0,28660.0,64.94,65.03,64.92,65.0,28660.0
2025-06-12 10:20:00,65.0,65.05,64.99,65.02,15906.0,65.0,65.05,64.99,65.02,15906.0
2025-06-12 10:25:00,65.03,65.06,64.99,65.05,21081.0,65.03,65.06,64.99,65.05,21081.0
2025-06-12 10:30:00,65.06,65.07,64.99,65.05,17444.0,65.06,65.07,64.99,65.05,17444.0
2025-06-12 10:35:00,65.05,65.08,64.99,65.03,14005.0,65.05,65.08,64.99,65.03,14005.0
2025-06-12 10:40:00,65.04,65.06,65.02,65.05,21382.0,65.04,65.06,65.02,65.05,21382.0
2025-06-12 10:45:00,65.06,65.09,65.03,65.05,22287.0,65.06,65.09,65.03,65.05,22287.0
2025-06-12 10:50:00,65.05,65.09,65.02,65.04,20372.0,65.05,65.09,65.02,65.04,20372.0
2025-06-12 10:55:00,65.03,65.03,64.96,64.97,18637.0,65.03,65.03,64.96,64.97,18637.0
2025-06-12 11:00:00,64.97,65.09,64.97,65.07,16651.0,64.97,65.09,64.97,65.07,16651.0
2025-06-12 11:05:00,65.06,65.06,65.0,65.05,12834.0,65.06,65.06,65.0,65.05,12834.0
2025-06-12 11:10:00,65.04,65.06,65.0,65.05,9557.0,65.04,65.06,65.0,65.05,9557.0
2025-06-12 11:15:00,65.03,65.06,65.02,65.03,19745.0,65.03,65.06,65.02,65.03,19745.0
2025-06-12 11:20:00,65.03,65.05,64.94,64.96,24234.0,65.03,65.05,64.94,64.96,24234.0
2025-06-12 11:25:00,64.95,65.03,64.94,65.02,12705.0,64.95,65.03,64.94,65.02,12705.0
2025-06-12 11:30:00,65.02,65.03,64.98,64.98,8469.0,65.02,65.03,64.98,64.98,8469.0
2025-06-12 11:35:00,64.99,65.03,64.97,65.02,9301.0,64.99,65.03,64.97,65.02,9301.0
2025-06-12 11:40:00,65.01,65.06,65.01,65.04,9373.0,65.01,65.06,65.01,65.04,9373.0
2025-06-12 11:45:00,65.05,65.05,65.0,65.03,7492.0,65.05,65.05,65.0,65.03,7492.0
2025-06-12 11:50:00,65.02,65.03,64.99,65.01,8201.0,65.02,65.03,64.99,65.01,8201.0
2025-06-12 11:55:00,65.02,65.05,65.01,65.03,7328.0,65.02,65.05,65.01,65.03,7328.0
2025-06-12 12:00:00,65.03,65.04,64.97,64.99,11765.0,65.03,65.04,64.97,64.99,11765.0
2025-06-12 12:05:00,64.99,65.02,64.96,65.01,12302.0,64.99,65.02,64.96,65.01,12302.0
2025-06-12 12:10:00,65.02,65.07,65.01,65.06,13311.0,65.02,65.07,65.01,65.06,13311.0
2025-06-12 12:15:00,65.08,65.1,65.07,65.07,6419.0,65.08,65.1,65.07,65.07,6419.0
2025-06-12 12:20:00,65.06,65.08,65.01,65.02,8081.0,65.06,65.08,65.01,65.02,8081.0
2025-06-12 12:25:00,65.02,65.08,65.01,65.07,12433.0,65.02,65.08,65.01,65.07,12433.0
2025-06-12 12:30:00,65.06,65.06,64.97,65.06,11921.0,65.06,65.06,64.97,65.06,11921.0
2025-06-12 12:35:00,65.05,65.13,65.05,65.12,8620.0,65.05,65.13,65.05,65.12,8620.0
2025-06-12 12:40:00,65.11,65.14,65.09,65.09,7149.0,65.11,65.14,65.09,65.09,7149.0
2025-06-12 12:45:00,65.09,65.12,65.08,65.11,8311.0,65.09,65.12,65.08,65.11,8311.0
2025-06-12 12:50:00,65.11,65.16,65.11,65.13,10838.0,65.11,65.16,65.11,65.13,10838.0
2025-06-12 12:55:00,65.13,65.14,65.08,65.08,10610.0,65.13,65.14,65.08,65.08,10610.0
2025-06-12 13:00:00,65.08,65.13,65.07,65.09,9459.0,65.08,65.13,65.07,65.09,9459.0
2025-06-12 13:05:00,65.09,65.09,65.06,65.07,5650.0,65.09,65.09,65.06,65.07,5650.0
2025-06-12 13:10:00,65.08,65.08,65.06,65.08,3099.0,65.08,65.08,65.06,65.08,3099.0
2025-06-12 13:15:00,65.08,65.13,65.08,65.13,7130.0,65.08,65.13,65.08,65.13,7130.0
2025-06-12 13:20:00,65.13,65.15,65.12,65.13,7971.0,65.13,65.15,65.12,65.13,7971.0
2025-06-12 13:25:00,65.13,65.13,65.05,65.07,8711.0,65.13,65.13,65.05,65.07,8711.0
2025-06-12 13:30:00,65.07,65.14,65.07,65.14,5080.0,65.07,65.14,65.07,65.14,5080.0
2025-06-12 13:35:00,65.15,65.17,65.15,65.15,6683.0,65.15,65.17,65.15,65.15,6683.0
2025-06-12 13:40:00,65.14,65.14,65.13,65.14,8485.0,65.14,65.14,65.13,65.14,8485.0
2025-06-12 13:45:00,65.14,65.14,65.1,65.11,13047.0,65.14,65.14,65.1,65.11,13047.0
2025-06-12 13:50:00,65.11,65.13,65.11,65.12,8167.0,65.11,65.13,65.11,65.12,8167.0
2025-06-12 13:55:00,65.12,65.12,65.08,65.08,8782.0,65.12,65.12,65.08,65.08,8782.0
2025-06-12 14:00:00,65.08,65.08,65.05,65.08,7981.0,65.08,65.08,65.05,65.08,7981.0
2025-06-12 14:05:00,65.08,65.09,65.06,65.06,7695.0,65.08,65.09,65.06,65.06,7695.0
2025-06-12 14:10:00,65.06,65.06,65.04,65.05,11361.0,65.06,65.06,65.04,65.05,11361.0
2025-06-12 14:15:00,65.06,65.08,65.06,65.08,3900.0,65.06,65.08,65.06,65.08,3900.0
2025-06-12 14:20:00,65.08,65.1,65.07,65.1,7591.0,65.08,65.1,65.07,65.1,7591.0
2025-06-12 14:25:00,65.1,65.11,65.05,65.08,12871.0,65.1,65.11,65.05,65.08,12871.0
2025-06-12 14:30:00,65.08,65.11,65.06,65.1,8335.0,65.08,65.11,65.06,65.1,8335.0
2025-06-12 14:35:00,65.11,65.12,65.08,65.1,6965.0,65.11,65.12,65.08,65.1,6965.0
2025-06-12 14:40:00,65.11,65.11,65.08,65.08,9386.0,65.11,65.11,65.08,65.08,9386.0
2025-06-12 14:45:00,65.08,65.11,65.08,65.11,2877.0,65.08,65.11,65.08,65.11,2877.0
2025-06-12 14:50:00,65.11,65.14,65.11,65.13,8860.0,65.11,65.14,65.11,65.13,8860.0
2025-06-12 14:55:00,65.13,65.16,65.13,65.16,5908.0,65.13,65.16,65.13,65.16,5908.0
2025-06-12 15:00:00,65.16,65.16,65.15,65.16,7037.0,65.16,65.16,65.15,65.16,7037.0
2025-06-12 15:05:00,65.17,65.17,65.16,65.16,2873.0,65.17,65.17,65.16,65.16,2873.0
2025-06-12 15:10:00,65.17,65.18,65.14,65.14,17256.0,65.17,65.18,65.14,65.14,17256.0
2025-06-12 15:15:00,65.15,65.2,65.15,65.18,15372.0,65.15,65.2,65.15,65.18,15372.0
2025-06-12 15:20:00,65.18,65.18,65.17,65.18,6985.0,65.18,65.18,65.17,65.18,6985.0
2025-06-12 15:25:00,65.17,65.17,65.13,65.14,13603.0,65.17,65.17,65.13,65.14,13603.0
2025-06-12 15:30:00,65.14,65.14,65.1,65.13,12758.0,65.14,65.14,65.1,65.13,12758.0
2025-06-12 15:35:00,65.13,65.14,65.11,65.11,11697.0,65.13,65.14,65.11,65.11,11697.0
2025-06-12 15:40:00,65.12,65.12,65.08,65.08,17477.0,65.12,65.12,65.08,65.08,17477.0
2025-06-12 15:45:00,65.08,65.08,65.05,65.06,9886.0,65.08,65.08,65.05,65.06,9886.0
2025-06-12 15:50:00,65.05,65.08,65.01,65.03,55244.0,65.05,65.08,65.01,65.03,55244.0
2025-06-12 15:55:00,65.04,65.14,64.98,65.14,99402.0,65.04,65.14,64.98,65.14,99402.0
2025-06-13 09:30:00,64.6,64.6,64.39,64.4,21415.0,64.6,64.6,64.39,64.4,21415.0
2025-06-13 09:35:00,64.38,64.44,64.21,64.43,17515.0,64.38,64.44,64.21,64.43,17515.0
2025-06-13 09:40:00,64.44,64.49,64.34,64.44,18880.0,64.44,64.49,64.34,64.44,18880.0
2025-06-13 09:45:00,64.44,64.44,64.35,64.39,17125.0,64.44,64.44,64.35,64.39,17125.0
2025-06-13 09:50:00,64.4,64.5,64.33,64.34,14296.0,64.4,64.5,64.33,64.34,14296.0
2025-06-13 09:55:00,64.33,64.38,64.3,64.3,9556.0,64.33,64.38,64.3,64.3,9556.0
2025-06-13 10:00:00,64.32,64.44,64.26,64.27,16331.0,64.32,64.44,64.26,64.27,16331.0
2025-06-13 10:05:00,64.27,64.34,64.23,64.3,18057.0,64.27,64.34,64.23,64.3,18057.0
2025-06-13 10:10:00,64.29,64.4,64.26,64.38,23112.0,64.29,64.4,64.26,64.38,23112.0
2025-06-13 10:15:00,64.37,64.38,64.32,64.34,16883.0,64.37,64.38,64.32,64.34,16883.0
2025-06-13 10:20:00,64.33,64.37,64.25,64.33,20758.0,64.33,64.37,64.25,64.33,20758.0
2025-06-13 10:25:00,64.32,64.32,64.11,64.12,11718.0,64.32,64.32,64.11,64.12,11718.0
2025-06-13 10:30:00,64.11,64.27,64.11,64.26,10225.0,64.11,64.27,64.11,64.26,10225.0
2025-06-13 10:35:00,64.26,64.35,64.25,64.35,9814.0,64.26,64.35,64.25,64.35,9814.0
2025-06-13 10:40:00,64.36,64.42,64.33,64.33,7879.0,64.36,64.42,64.33,64.33,7879.0
2025-06-13 10:45:00,64.33,64.33,64.26,64.31,10434.0,64.33,64.33,64.26,64.31,10434.0
2025-06-13 10:50:00,64.3,64.36,64.27,64.36,11542.0,64.3,64.36,64.27,64.36,11542.0
2025-06-13 10:55:00,64.36,64.43,64.35,64.43,11761.0,64.36,64.43,64.35,64.43,11761.0
2025-06-13 11:00:00,64.43,64.45,64.4,64.45,13828.0,64.43,64.45,64.4,64.45,13828.0
2025-06-13 11:05:00,64.48,64.49,64.44,64.44,2800.0,64.48,64.49,64.44,64.44,2800.0
2025-06-13 11:10:00,64.43,64.47,64.42,64.46,6400.0,64.43,64.47,64.42,64.46,6400.0
2025-06-13 11:15:00,64.46,64.49,64.42,64.47,5217.0,64.46,64.49,64.42,64.47,5217.0
2025-06-13 11:20:00,64.48,64.53,64.45,64.48,10014.0,64.48,64.53,64.45,64.48,10014.0
2025-06-13 11:25:00,64.48,64.59,64.47,64.59,9910.0,64.48,64.59,64.47,64.59,9910.0
2025-06-13 11:30:00,64.6,64.63,64.58,64.58,12327.0,64.6,64.63,64.58,64.58,12327.0
2025-06-13 11:35:00,64.58,64.58,64.49,64.54,9658.0,64.58,64.58,64.49,64.54,9658.0
2025-06-13 11:40:00,64.53,64.61,64.52,64.61,8571.0,64.53,64.61,64.52,64.61,8571.0
2025-06-13 11:45:00,64.61,64.67,64.6,64.66,6187.0,64.61,64.67,64.6,64.66,6187.0
2025-06-13 11:50:00,64.67,64.69,64.67,64.69,3826.0,64.67,64.69,64.67,64.69,3826.0
2025-06-13 11:55:00,64.69,64.7,64.62,64.7,12730.0,64.69,64.7,64.62,64.7,12730.0
2025-06-13 12:00:00,64.69,64.69,64.66,64.66,4200.0,64.69,64.69,64.66,64.66,4200.0
2025-06-13 12:05:00,64.63,64.66,64.63,64.66,4058.0,64.63,64.66,64.63,64.66,4058.0
2025-06-13 12:10:00,64.67,64.7,64.67,64.7,9006.0,64.67,64.7,64.67,64.7,9006.0
2025-06-13 12:15:00,64.7,64.72,64.68,64.72,4777.0,64.7,64.72,64.68,64.72,4777.0
2025-06-13 12:20:00,64.71,64.71,64.62,64.62,6219.0,64.71,64.71,64.62,64.62,6219.0
2025-06-13 12:25:00,64.62,64.62,64.52,64.53,2684.0,64.62,64.62,64.52,64.53,2684.0
2025-06-13 12:30:00,64.54,64.61,64.54,64.6,7206.0,64.54,64.61,64.54,64.6,7206.0
2025-06-13 12:35:00,64.61,64.61,64.52,64.52,4900.0,64.61,64.61,64.52,64.52,4900.0
2025-06-13 12:40:00,64.52,64.54,64.49,64.51,3982.0,64.52,64.54,64.49,64.51,3982.0
2025-06-13 12:45:00,64.51,64.51,64.47,64.47,3753.0,64.51,64.51,64.47,64.47,3753.0
2025-06-13 12:50:00,64.48,64.56,64.48,64.52,7710.0,64.48,64.56,64.48,64.52,7710.0
2025-06-13 12:55:00,64.5,64.53,64.48,64.48,6974.0,64.5,64.53,64.48,64.48,6974.0
2025-06-13 13:00:00,64.47,64.48,64.42,64.42,8616.0,64.47,64.48,64.42,64.42,8616.0
2025-06-13 13:05:00,64.42,64.43,64.38,64.39,6027.0,64.42,64.43,64.38,64.39,6027.0
2025-06-13 13:10:00,64.37,64.4,64.34,64.37,9001.0,64.37,64.4,64.34,64.37,9001.0
2025-06-13 13:15:00,64.36,64.36,64.28,64.34,9971.0,64.36,64.36,64.28,64.34,9971.0
2025-06-13 13:20:00,64.34,64.41,64.33,64.35,14477.0,64.34,64.41,64.33,64.35,14477.0
2025-06-13 13:25:00,64.35,64.35,64.28,64.28,4556.0,64.35,64.35,64.28,64.28,4556.0
2025-06-13 13:30:00,64.28,64.31,64.23,64.23,5287.0,64.28,64.31,64.23,64.23,5287.0
2025-06-13 13:35:00,64.24,64.24,64.21,64.21,6216.0,64.24,64.24,64.21,64.21,6216.0
2025-06-13 13:40:00,64.21,64.25,64.19,64.22,11319.0,64.21,64.25,64.19,64.22,11319.0
2025-06-13 13:45:00,64.23,64.23,64.21,64.22,3550.0,64.23,64.23,64.21,64.22,3550.0
2025-06-13 13:50:00,64.22,64.3,64.22,64.26,4753.0,64.22,64.3,64.22,64.26,4753.0
2025-06-13 13:55:00,64.27,64.27,64.25,64.25,5082.0,64.27,64.27,64.25,64.25,5082.0
2025-06-13 14:00:00,64.29,64.31,64.2,64.22,13571.0,64.29,64.31,64.2,64.22,13571.0
2025-06-13 14:05:00,64.24,64.31,64.24,64.3,15490.0,64.24,64.31,64.24,64.3,15490.0
2025-06-13 14:10:00,64.28,64.31,64.28,64.31,7068.0,64.28,64.31,64.28,64.31,7068.0
2025-06-13 14:15:00,64.3,64.3,64.2,64.23,22738.0,64.3,64.3,64.2,64.23,22738.0
2025-06-13 14:20:00,64.23,64.25,64.18,64.19,6165.0,64.23,64.25,64.18,64.19,6165.0
2025-06-13 14:25:00,64.19,64.2,64.12,64.13,8122.0,64.19,64.2,64.12,64.13,8122.0
2025-06-13 14:30:00,64.14,64.14,64.06,64.1,16389.0,64.14,64.14,64.06,64.1,16389.0
2025-06-13 14:35:00,64.1,64.11,64.05,64.1,25400.0,64.1,64.11,64.05,64.1,25400.0
2025-06-13 14:40:00,64.09,64.14,64.07,64.09,13327.0,64.09,64.14,64.07,64.09,13327.0
2025-06-13 14:45:00,64.11,64.17,64.1,64.1,10125.0,64.11,64.17,64.1,64.1,10125.0
2025-06-13 14:50:00,64.1,64.15,64.07,64.15,10401.0,64.1,64.15,64.07,64.15,10401.0
2025-06-13 14:55:00,64.14,64.17,64.08,64.13,10198.0,64.14,64.17,64.08,64.13,10198.0
2025-06-13 15:00:00,64.12,64.15,64.05,64.11,17634.0,64.12,64.15,64.05,64.11,17634.0
2025-06-13 15:05:00,64.1,64.13,64.08,64.11,10948.0,64.1,64.13,64.08,64.11,10948.0
2025-06-13 15:10:00,64.11,64.12,64.08,64.11,13597.0,64.11,64.12,64.08,64.11,13597.0
2025-06-13 15:15:00,64.12,64.13,64.06,64.08,17346.0,64.12,64.13,64.06,64.08,17346.0
2025-06-13 15:20:00,64.07,64.11,64.03,64.05,44714.0,64.07,64.11,64.03,64.05,44714.0
2025-06-13 15:25:00,64.05,64.08,64.03,64.06,22965.0,64.05,64.08,64.03,64.06,22965.0
2025-06-13 15:30:00,64.07,64.09,64.02,64.04,13699.0,64.07,64.09,64.02,64.04,13699.0
2025-06-13 15:35:00,64.03,64.15,64.02,64.11,16231.0,64.03,64.15,64.02,64.11,16231.0
2025-06-13 15:40:00,64.11,64.15,64.09,64.1,12116.0,64.11,64.15,64.09,64.1,12116.0
2025-06-13 15:45:00,64.09,64.12,64.0,64.09,36174.0,64.09,64.12,64.0,64.09,36174.0
2025-06-13 15:50:00,64.09,64.11,63.95,63.99,41439.0,64.09,64.11,63.95,63.99,41439.0
2025-06-13 15:55:00,63.97,64.12,63.93,64.11,106085.0,63.97,64.12,63.93,64.11,106085.0
2025-06-16 09:30:00,65.11,65.17,64.87,65.14,33086.0,65.11,65.17,64.87,65.14,33086.0
2025-06-16 09:35:00,65.14,65.15,64.91,65.07,43939.0,65.14,65.15,64.91,65.07,43939.0
2025-06-16 09:40:00,65.09,65.22,65.07,65.19,25794.0,65.09,65.22,65.07,65.19,25794.0
2025-06-16 09:45:00,65.2,65.26,65.09,65.22,34481.0,65.2,65.26,65.09,65.22,34481.0
2025-06-16 09:50:00,65.2,65.37,65.2,65.34,35848.0,65.2,65.37,65.2,65.34,35848.0
2025-06-16 09:55:00,65.33,65.39,65.28,65.3,33671.0,65.33,65.39,65.28,65.3,33671.0
2025-06-16 10:00:00,65.31,65.44,65.31,65.33,36513.0,65.31,65.44,65.31,65.33,36513.0
2025-06-16 10:05:00,65.32,65.33,65.21,65.26,20446.0,65.32,65.33,65.21,65.26,20446.0
2025-06-16 10:10:00,65.26,65.39,65.26,65.35,23804.0,65.26,65.39,65.26,65.35,23804.0
2025-06-16 10:15:00,65.35,65.41,65.34,65.4,14357.0,65.35,65.41,65.34,65.4,14357.0
2025-06-16 10:20:00,65.41,65.46,65.36,65.36,20637.0,65.41,65.46,65.36,65.36,20637.0
2025-06-16 10:25:00,65.36,65.44,65.35,65.42,15042.0,65.36,65.44,65.35,65.42,15042.0
2025-06-16 10:30:00,65.42,65.45,65.39,65.43,15742.0,65.42,65.45,65.39,65.43,15742.0
2025-06-16 10:35:00,65.43,65.44,65.35,65.4,17085.0,65.43,65.44,65.35,65.4,17085.0
2025-06-16 10:40:00,65.41,65.59,65.38,65.58,30325.0,65.41,65.59,65.38,65.58,30325.0
2025-06-16 10:45:00,65.57,65.61,65.53,65.53,25823.0,65.57,65.61,65.53,65.53,25823.0
2025-06-16 10:50:00,65.52,65.53,65.5,65.5,18438.0,65.52,65.53,65.5,65.5,18438.0
2025-06-16 10:55:00,65.5,65.61,65.47,65.55,47867.0,65.5,65.61,65.47,65.55,47867.0
2025-06-16 11:00:00,65.55,65.57,65.49,65.5,10199.0,65.55,65.57,65.49,65.5,10199.0
2025-06-16 11:05:00,65.48,65.48,65.44,65.45,7510.0,65.48,65.48,65.44,65.45,7510.0
2025-06-16 11:10:00,65.46,65.47,65.44,65.45,5649.0,65.46,65.47,65.44,65.45,5649.0
2025-06-16 11:15:00,65.45,65.51,65.44,65.5,13252.0,65.45,65.51,65.44,65.5,13252.0
2025-06-16 11:20:00,65.5,65.56,65.49,65.51,6858.0,65.5,65.56,65.49,65.51,6858.0
2025-06-16 11:25:00,65.52,65.52,65.47,65.51,7685.0,65.52,65.52,65.47,65.51,7685.0
2025-06-16 11:30:00,65.52,65.53,65.48,65.53,8148.0,65.52,65.53,65.48,65.53,8148.0
2025-06-16 11:35:00,65.53,65.58,65.51,65.56,13393.0,65.53,65.58,65.51,65.56,13393.0
2025-06-16 11:40:00,65.57,65.59,65.56,65.56,4830.0,65.57,65.59,65.56,65.56,4830.0
2025-06-16 11:45:00,65.57,65.59,65.57,65.58,7750.0,65.57,65.59,65.57,65.58,7750.0
2025-06-16 11:50:00,65.58,65.58,65.51,65.51,6350.0,65.58,65.58,65.51,65.51,6350.0
2025-06-16 11:55:00,65.52,65.54,65.48,65.5,14315.0,65.52,65.54,65.48,65.5,14315.0
2025-06-16 12:00:00,65.49,65.5,65.46,65.47,4386.0,65.49,65.5,65.46,65.47,4386.0
2025-06-16 12:05:00,65.47,65.47,65.45,65.46,6383.0,65.47,65.47,65.45,65.46,6383.0
2025-06-16 12:10:00,65.45,65.49,65.44,65.47,8017.0,65.45,65.49,65.44,65.47,8017.0
2025-06-16 12:15:00,65.47,65.47,65.43,65.44,6069.0,65.47,65.47,65.43,65.44,6069.0
2025-06-16 12:20:00,65.45,65.47,65.42,65.42,4826.0,65.45,65.47,65.42,65.42,4826.0
2025-06-16 12:25:00,65.42,65.5,65.41,65.49,10711.0,65.42,65.5,65.41,65.49,10711.0
2025-06-16 12:30:00,65.5,65.52,65.49,65.5,10081.0,65.5,65.52,65.49,65.5,10081.0
2025-06-16 12:35:00,65.48,65.48,65.41,65.42,5650.0,65.48,65.48,65.41,65.42,5650.0
2025-06-16 12:40:00,65.41,65.42,65.37,65.38,9405.0,65.41,65.42,65.37,65.38,9405.0
2025-06-16 12:45:00,65.38,65.44,65.38,65.42,3901.0,65.38,65.44,65.38,65.42,3901.0
2025-06-16 12:50:00,65.42,65.47,65.42,65.45,6685.0,65.42,65.47,65.42,65.45,6685.0
2025-06-16 12:55:00,65.45,65.45,65.4,65.41,11739.0,65.45,65.45,65.4,65.41,11739.0
2025-06-16 13:00:00,65.42,65.42,65.39,65.4,4019.0,65.42,65.42,65.39,65.4,4019.0
2025-06-16 13:05:00,65.4,65.41,65.36,65.38,5675.0,65.4,65.41,65.36,65.38,5675.0
2025-06-16 13:10:00,65.38,65.38,65.36,65.36,3894.0,65.38,65.38,65.36,65.36,3894.0
2025-06-16 13:15:00,65.36,65.38,65.36,65.38,3877.0,65.36,65.38,65.36,65.38,3877.0
2025-06-16 13:20:00,65.39,65.39,65.36,65.36,4709.0,65.39,65.39,65.36,65.36,4709.0
2025-06-16 13:25:00,65.37,65.46,65.37,65.44,8343.0,65.37,65.46,65.37,65.44,8343.0
2025-06-16 13:30:00,65.44,65.46,65.43,65.45,12136.0,65.44,65.46,65.43,65.45,12136.0
2025-06-16 13:35:00,65.47,65.47,65.42,65.43,4664.0,65.47,65.47,65.42,65.43,4664.0
2025-06-16 13:40:00,65.42,65.44,65.42,65.43,7318.0,65.42,65.44,65.42,65.43,7318.0
2025-06-16 13:45:00,65.43,65.43,65.39,65.4,4747.0,65.43,65.43,65.39,65.4,4747.0
2025-06-16 13:50:00,65.4,65.41,65.37,65.37,4343.0,65.4,65.41,65.37,65.37,4343.0
2025-06-16 13:55:00,65.36,65.37,65.34,65.36,8566.0,65.36,65.37,65.34,65.36,8566.0
2025-06-16 14:00:00,65.36,65.43,65.36,65.43,8170.0,65.36,65.43,65.36,65.43,8170.0
2025-06-16 14:05:00,65.44,65.47,65.44,65.45,8363.0,65.44,65.47,65.44,65.45,8363.0
2025-06-16 14:10:00,65.44,65.44,65.43,65.44,5916.0,65.44,65.44,65.43,65.44,5916.0
2025-06-16 14:15:00,65.45,65.45,65.41,65.41,8632.0,65.45,65.45,65.41,65.41,8632.0
2025-06-16 14:20:00,65.41,65.41,65.38,65.41,5124.0,65.41,65.41,65.38,65.41,5124.0
2025-06-16 14:25:00,65.4,65.42,65.39,65.41,7370.0,65.4,65.42,65.39,65.41,7370.0
2025-06-16 14:30:00,65.42,65.42,65.38,65.39,7935.0,65.42,65.42,65.38,65.39,7935.0
2025-06-16 14:35:00,65.39,65.39,65.38,65.38,4701.0,65.39,65.39,65.38,65.38,4701.0
2025-06-16 14:40:00,65.37,65.39,65.37,65.37,10073.0,65.37,65.39,65.37,65.37,10073.0
2025-06-16 14:45:00,65.38,65.38,65.35,65.36,5746.0,65.38,65.38,65.35,65.36,5746.0
2025-06-16 14:50:00,65.36,65.44,65.36,65.44,10629.0,65.36,65.44,65.36,65.44,10629.0
2025-06-16 14:55:00,65.44,65.47,65.44,65.46,9647.0,65.44,65.47,65.44,65.46,9647.0
2025-06-16 15:00:00,65.47,65.48,65.46,65.46,6532.0,65.47,65.48,65.46,65.46,6532.0
2025-06-16 15:05:00,65.45,65.46,65.42,65.42,6187.0,65.45,65.46,65.42,65.42,6187.0
2025-06-16 15:10:00,65.42,65.47,65.42,65.43,14602.0,65.42,65.47,65.42,65.43,14602.0
2025-06-16 15:15:00,65.44,65.45,65.4,65.4,8185.0,65.44,65.45,65.4,65.4,8185.0
2025-06-16 15:20:00,65.39,65.47,65.38,65.47,25441.0,65.39,65.47,65.38,65.47,25441.0
2025-06-16 15:25:00,65.47,65.55,65.46,65.46,24692.0,65.47,65.55,65.46,65.46,24692.0
2025-06-16 15:30:00,65.46,65.47,65.44,65.45,7894.0,65.46,65.47,65.44,65.45,7894.0
2025-06-16 15:35:00,65.45,65.49,65.45,65.47,10098.0,65.45,65.49,65.45,65.47,10098.0
2025-06-16 15:40:00,65.47,65.47,65.46,65.47,4779.0,65.47,65.47,65.46,65.47,4779.0
2025-06-16 15:45:00,65.48,65.52,65.48,65.5,9615.0,65.48,65.52,65.48,65.5,9615.0
2025-06-16 15:50:00,65.48,65.53,65.44,65.5,40770.0,65.48,65.53,65.44,65.5,40770.0
2025-06-16 15:55:00,65.5,65.59,65.4,65.5,110930.0,65.5,65.59,65.4,65.5,110930.0
2025-06-17 09:30:00,65.47,65.92,65.47,65.89,52946.0,65.47,65.92,65.47,65.89,52946.0
2025-06-17 09:35:00,65.88,65.88,65.76,65.86,22237.0,65.88,65.88,65.76,65.86,22237.0
2025-06-17 09:40:00,65.83,65.89,65.74,65.85,19485.0,65.83,65.89,65.74,65.85,19485.0
2025-06-17 09:45:00,65.86,65.91,65.8,65.81,15191.0,65.86,65.91,65.8,65.81,15191.0
2025-06-17 09:50:00,65.81,65.9,65.78,65.81,18166.0,65.81,65.9,65.78,65.81,18166.0
2025-06-17 09:55:00,65.8,65.83,65.76,65.82,9843.0,65.8,65.83,65.76,65.82,9843.0
2025-06-17 10:00:00,65.83,65.89,65.73,65.8,15417.0,65.83,65.89,65.73,65.8,15417.0
2025-06-17 10:05:00,65.83,66.15,65.83,66.14,45918.0,65.83,66.15,65.83,66.14,45918.0
2025-06-17 10:10:00,66.14,66.14,66.02,66.04,18903.0,66.14,66.14,66.02,66.04,18903.0
2025-06-17 10:15:00,66.05,66.06,65.95,65.96,7028.0,66.05,66.06,65.95,65.96,7028.0
2025-06-17 10:20:00,65.95,65.98,65.86,65.86,9713.0,65.95,65.98,65.86,65.86,9713.0
2025-06-17 10:25:00,65.86,65.94,65.86,65.89,20225.0,65.86,65.94,65.86,65.89,20225.0
2025-06-17 10:30:00,65.88,65.91,65.86,65.88,9500.0,65.88,65.91,65.86,65.88,9500.0
2025-06-17 10:35:00,65.87,65.89,65.8,65.85,11915.0,65.87,65.89,65.8,65.85,11915.0
2025-06-17 10:40:00,65.84,65.87,65.78,65.81,14677.0,65.84,65.87,65.78,65.81,14677.0
2025-06-17 10:45:00,65.81,65.86,65.8,65.86,11572.0,65.81,65.86,65.8,65.86,11572.0
2025-06-17 10:50:00,65.86,65.9,65.83,65.84,15943.0,65.86,65.9,65.83,65.84,15943.0
2025-06-17 10:55:00,65.84,65.88,65.8,65.83,12036.0,65.84,65.88,65.8,65.83,12036.0
2025-06-17 11:00:00,65.83,65.83,65.72,65.78,17432.0,65.83,65.83,65.72,65.78,17432.0
2025-06-17 11:05:00,65.78,65.85,65.75,65.85,6727.0,65.78,65.85,65.75,65.85,6727.0
2025-06-17 11:10:00,65.86,65.86,65.81,65.84,17735.0,65.86,65.86,65.81,65.84,17735.0
2025-06-17 11:15:00,65.83,65.83,65.75,65.81,13336.0,65.83,65.83,65.75,65.81,13336.0
2025-06-17 11:20:00,65.81,65.81,65.75,65.77,11780.0,65.81,65.81,65.75,65.77,11780.0
2025-06-17 11:25:00,65.77,65.77,65.66,65.67,14072.0,65.77,65.77,65.66,65.67,14072.0
2025-06-17 11:30:00,65.67,65.72,65.67,65.7,8361.0,65.67,65.72,65.67,65.7,8361.0
2025-06-17 11:35:00,65.68,65.77,65.68,65.73,6834.0,65.68,65.77,65.68,65.73,6834.0
2025-06-17 11:40:00,65.74,65.77,65.73,65.74,9749.0,65.74,65.77,65.73,65.74,9749.0
2025-06-17 11:45:00,65.74,65.75,65.64,65.67,8618.0,65.74,65.75,65.64,65.67,8618.0
2025-06-17 11:50:00,65.68,65.73,65.67,65.72,5426.0,65.68,65.73,65.67,65.72,5426.0
2025-06-17 11:55:00,65.7,65.73,65.68,65.72,5383.0,65.7,65.73,65.68,65.72,5383.0
2025-06-17 12:00:00,65.72,65.73,65.69,65.69,6220.0,65.72,65.73,65.69,65.69,6220.0
2025-06-17 12:05:00,65.69,65.69,65.63,65.66,19479.0,65.69,65.69,65.63,65.66,19479.0
2025-06-17 12:10:00,65.67,65.72,65.67,65.7,11248.0,65.67,65.72,65.67,65.7,11248.0
2025-06-17 12:15:00,65.69,65.69,65.63,65.64,7138.0,65.69,65.69,65.63,65.64,7138.0
2025-06-17 12:20:00,65.64,65.64,65.59,65.59,9109.0,65.64,65.64,65.59,65.59,9109.0
2025-06-17 12:25:00,65.59,65.64,65.58,65.61,6243.0,65.59,65.64,65.58,65.61,6243.0
2025-06-17 12:30:00,65.6,65.66,65.6,65.62,4294.0,65.6,65.66,65.6,65.62,4294.0
2025-06-17 12:35:00,65.63,65.63,65.6,65.61,3419.0,65.63,65.63,65.6,65.61,3419.0
2025-06-17 12:40:00,65.59,65.59,65.52,65.53,9013.0,65.59,65.59,65.52,65.53,9013.0
2025-06-17 12:45:00,65.53,65.56,65.47,65.5,11114.0,65.53,65.56,65.47,65.5,11114.0
2025-06-17 12:50:00,65.51,65.52,65.41,65.44,9358.0,65.51,65.52,65.41,65.44,9358.0
2025-06-17 12:55:00,65.42,65.42,65.35,65.38,11276.0,65.42,65.42,65.35,65.38,11276.0
2025-06-17 13:00:00,65.37,65.42,65.32,65.38,19040.0,65.37,65.42,65.32,65.38,19040.0
2025-06-17 13:05:00,65.38,65.44,65.36,65.43,17192.0,65.38,65.44,65.36,65.43,17192.0
2025-06-17 13:10:00,65.44,65.46,65.43,65.43,9715.0,65.44,65.46,65.43,65.43,9715.0
2025-06-17 13:15:00,65.42,65.43,65.34,65.34,9348.0,65.42,65.43,65.34,65.34,9348.0
2025-06-17 13:20:00,65.33,65.33,65.25,65.29,14317.0,65.33,65.33,65.25,65.29,14317.0
2025-06-17 13:25:00,65.27,65.27,65.23,65.25,5871.0,65.27,65.27,65.23,65.25,5871.0
2025-06-17 13:30:00,65.24,65.31,65.21,65.28,9857.0,65.24,65.31,65.21,65.28,9857.0
2025-06-17 13:35:00,65.3,65.31,65.27,65.27,4210.0,65.3,65.31,65.27,65.27,4210.0
2025-06-17 13:40:00,65.27,65.28,65.21,65.22,5395.0,65.27,65.28,65.21,65.22,5395.0
2025-06-17 13:45:00,65.21,65.21,65.11,65.13,24664.0,65.21,65.21,65.11,65.13,24664.0
2025-06-17 13:50:00,65.13,65.13,65.08,65.11,14157.0,65.13,65.13,65.08,65.11,14157.0
2025-06-17 13:55:00,65.12,65.15,65.12,65.12,9824.0,65.12,65.15,65.12,65.12,9824.0
2025-06-17 14:00:00,65.12,65.12,65.05,65.07,15205.0,65.12,65.12,65.05,65.07,15205.0
2025-06-17 14:05:00,65.08,65.17,65.07,65.14,17503.0,65.08,65.17,65.07,65.14,17503.0
2025-06-17 14:10:00,65.15,65.16,65.11,65.11,11607.0,65.15,65.16,65.11,65.11,11607.0
2025-06-17 14:15:00,65.11,65.13,65.09,65.12,6392.0,65.11,65.13,65.09,65.12,6392.0
2025-06-17 14:20:00,65.11,65.12,65.09,65.09,4325.0,65.11,65.12,65.09,65.09,4325.0
2025-06-17 14:25:00,65.09,65.09,65.03,65.04,9820.0,65.09,65.09,65.03,65.04,9820.0
2025-06-17 14:30:00,65.05,65.13,65.05,65.13,11975.0,65.05,65.13,65.05,65.13,11975.0
2025-06-17 14:35:00,65.14,65.16,65.09,65.1,13090.0,65.14,65.16,65.09,65.1,13090.0
2025-06-17 14:40:00,65.1,65.11,65.05,65.11,11258.0,65.1,65.11,65.05,65.11,11258.0
2025-06-17 14:45:00,65.11,65.13,65.1,65.12,7324.0,65.11,65.13,65.1,65.12,7324.0
2025-06-17 14:50:00,65.12,65.12,65.09,65.1,5993.0,65.12,65.12,65.09,65.1,5993.0
2025-06-17 14:55:00,65.13,65.19,65.12,65.18,6898.0,65.13,65.19,65.12,65.18,6898.0
2025-06-17 15:00:00,65.19,65.2,65.15,65.15,6968.0,65.19,65.2,65.15,65.15,6968.0
2025-06-17 15:05:00,65.14,65.2,65.13,65.18,9951.0,65.14,65.2,65.13,65.18,9951.0
2025-06-17 15:10:00,65.19,65.22,65.18,65.2,12155.0,65.19,65.22,65.18,65.2,12155.0
2025-06-17 15:15:00,65.21,65.22,65.2,65.22,8528.0,65.21,65.22,65.2,65.22,8528.0
2025-06-17 15:20:00,65.21,65.26,65.21,65.25,8652.0,65.21,65.26,65.21,65.25,8652.0
2025-06-17 15:25:00,65.24,65.25,65.23,65.24,4229.0,65.24,65.25,65.23,65.24,4229.0
2025-06-17 15:30:00,65.25,65.25,65.21,65.23,11127.0,65.25,65.25,65.21,65.23,11127.0
2025-06-17 15:35:00,65.24,65.27,65.24,65.26,18824.0,65.24,65.27,65.24,65.26,18824.0
2025-06-17 15:40:00,65.26,65.27,65.23,65.24,14274.0,65.26,65.27,65.23,65.24,14274.0
2025-06-17 15:45:00,65.23,65.27,65.21,65.26,21317.0,65.23,65.27,65.21,65.26,21317.0
2025-06-17 15:50:00,65.25,65.33,65.23,65.32,39582.0,65.25,65.33,65.23,65.32,39582.0
2025-06-17 15:55:00,65.32,65.39,65.27,65.34,103965.0,65.32,65.39,65.27,65.34,103965.0
2025-06-18 09:30:00,65.63,65.63,65.39,65.53,13885.0,65.63,65.63,65.39,65.53,13885.0
2025-06-18 09:35:00,65.51,65.63,65.5,65.59,12637.0,65.51,65.63,65.5,65.59,12637.0
2025-06-18 09:40:00,65.58,65.6,65.54,65.59,12042.0,65.58,65.6,65.54,65.59,12042.0
2025-06-18 09:45:00,65.59,65.72,65.59,65.71,10463.0,65.59,65.72,65.59,65.71,10463.0
2025-06-18 09:50:00,65.71,65.77,65.7,65.73,6814.0,65.71,65.77,65.7,65.73,6814.0
2025-06-18 09:55:00,65.72,65.76,65.68,65.68,4650.0,65.72,65.76,65.68,65.68,4650.0
2025-06-18 10:00:00,65.63,65.73,65.62,65.71,11472.0,65.63,65.73,65.62,65.71,11472.0
2025-06-18 10:05:00,65.69,65.7,65.65,65.7,10730.0,65.69,65.7,65.65,65.7,10730.0
2025-06-18 10:10:00,65.69,65.81,65.68,65.78,35444.0,65.69,65.81,65.68,65.78,35444.0
2025-06-18 10:15:00,65.78,65.78,65.74,65.75,4255.0,65.78,65.78,65.74,65.75,4255.0
2025-06-18 10:20:00,65.77,65.81,65.76,65.8,7816.0,65.77,65.81,65.76,65.8,7816.0
2025-06-18 10:25:00,65.83,65.92,65.83,65.9,13008.0,65.83,65.92,65.83,65.9,13008.0
2025-06-18 10:30:00,65.9,65.94,65.9,65.93,6612.0,65.9,65.94,65.9,65.93,6612.0
2025-06-18 10:35:00,65.93,65.97,65.93,65.94,29166.0,65.93,65.97,65.93,65.94,29166.0
2025-06-18 10:40:00,65.95,65.98,65.91,65.97,48518.0,65.95,65.98,65.91,65.97,48518.0
2025-06-18 10:45:00,65.97,66.0,65.94,65.96,11570.0,65.97,66.0,65.94,65.96,11570.0
2025-06-18 10:50:00,65.96,65.96,65.88,65.88,27790.0,65.96,65.96,65.88,65.88,27790.0
2025-06-18 10:55:00,65.87,65.92,65.84,65.92,7266.0,65.87,65.92,65.84,65.92,7266.0
2025-06-18 11:00:00,65.92,65.97,65.89,65.97,13196.0,65.92,65.97,65.89,65.97,13196.0
2025-06-18 11:05:00,65.97,65.97,65.92,65.94,5676.0,65.97,65.97,65.92,65.94,5676.0
2025-06-18 11:10:00,65.94,65.95,65.94,65.94,5134.0,65.94,65.95,65.94,65.94,5134.0
2025-06-18 11:15:00,65.95,65.96,65.94,65.95,5891.0,65.95,65.96,65.94,65.95,5891.0
2025-06-18 11:20:00,65.95,65.97,65.94,65.94,7385.0,65.95,65.97,65.94,65.94,7385.0
2025-06-18 11:25:00,65.94,65.94,65.78,65.78,14848.0,65.94,65.94,65.78,65.78,14848.0
2025-06-18 11:30:00,65.79,65.85,65.79,65.84,7654.0,65.79,65.85,65.79,65.84,7654.0
2025-06-18 11:35:00,65.82,65.83,65.8,65.81,4073.0,65.82,65.83,65.8,65.81,4073.0
2025-06-18 11:40:00,65.81,65.86,65.8,65.82,10877.0,65.81,65.86,65.8,65.82,10877.0
2025-06-18 11:45:00,65.83,65.94,65.83,65.92,13465.0,65.83,65.94,65.83,65.92,13465.0
2025-06-18 11:50:00,65.93,65.95,65.92,65.94,7352.0,65.93,65.95,65.92,65.94,7352.0
2025-06-18 11:55:00,65.95,65.97,65.9,65.92,7944.0,65.95,65.97,65.9,65.92,7944.0
2025-06-18 12:00:00,65.92,65.99,65.9,65.98,11836.0,65.92,65.99,65.9,65.98,11836.0
2025-06-18 12:05:00,65.98,66.02,65.95,66.02,15468.0,65.98,66.02,65.95,66.02,15468.0
2025-06-18 12:10:00,66.03,66.03,66.0,66.01,4606.0,66.03,66.03,66.0,66.01,4606.0
2025-06-18 12:15:00,66.01,66.04,66.01,66.01,8468.0,66.01,66.04,66.01,66.01,8468.0
2025-06-18 12:20:00,66.01,66.03,66.01,66.02,6505.0,66.01,66.03,66.01,66.02,6505.0
2025-06-18 12:25:00,66.01,66.01,65.99,66.0,8735.0,66.01,66.01,65.99,66.0,8735.0
2025-06-18 12:30:00,66.01,66.06,66.0,66.06,13178.0,66.01,66.06,66.0,66.06,13178.0
2025-06-18 12:35:00,66.05,66.06,66.02,66.06,7459.0,66.05,66.06,66.02,66.06,7459.0
2025-06-18 12:40:00,66.07,66.08,66.06,66.07,12470.0,66.07,66.08,66.06,66.07,12470.0
2025-06-18 12:45:00,66.08,66.08,66.06,66.06,7842.0,66.08,66.08,66.06,66.06,7842.0
2025-06-18 12:50:00,66.06,66.13,66.06,66.11,21854.0,66.06,66.13,66.06,66.11,21854.0
2025-06-18 12:55:00,66.11,66.17,66.1,66.16,7428.0,66.11,66.17,66.1,66.16,7428.0
2025-06-18 13:00:00,66.15,66.23,66.12,66.2,16060.0,66.15,66.23,66.12,66.2,16060.0
2025-06-18 13:05:00,66.2,66.2,66.16,66.18,7704.0,66.2,66.2,66.16,66.18,7704.0
2025-06-18 13:10:00,66.18,66.19,66.14,66.16,4921.0,66.18,66.19,66.14,66.16,4921.0
2025-06-18 13:15:00,66.17,66.22,66.16,66.21,10849.0,66.17,66.22,66.16,66.21,10849.0
2025-06-18 13:20:00,66.21,66.23,66.2,66.22,8819.0,66.21,66.23,66.2,66.22,8819.0
2025-06-18 13:25:00,66.23,66.25,66.21,66.23,8473.0,66.23,66.25,66.21,66.23,8473.0
2025-06-18 13:30:00,66.22,66.23,66.12,66.14,17840.0,66.22,66.23,66.12,66.14,17840.0
2025-06-18 13:35:00,66.14,66.14,66.07,66.08,14885.0,66.14,66.14,66.07,66.08,14885.0
2025-06-18 13:40:00,66.08,66.17,66.05,66.16,11731.0,66.08,66.17,66.05,66.16,11731.0
2025-06-18 13:45:00,66.17,66.19,66.16,66.16,11155.0,66.17,66.19,66.16,66.16,11155.0
2025-06-18 13:50:00,66.16,66.19,66.14,66.19,8441.0,66.16,66.19,66.14,66.19,8441.0
2025-06-18 13:55:00,66.19,66.25,66.18,66.19,9896.0,66.19,66.25,66.18,66.19,9896.0
2025-06-18 14:00:00,66.19,66.32,66.07,66.07,16712.0,66.19,66.32,66.07,66.07,16712.0
2025-06-18 14:05:00,66.08,66.16,66.08,66.12,10885.0,66.08,66.16,66.08,66.12,10885.0
2025-06-18 14:10:00,66.11,66.17,66.1,66.15,12666.0,66.11,66.17,66.1,66.15,12666.0
2025-06-18 14:15:00,66.16,66.18,66.09,66.09,8890.0,66.16,66.18,66.09,66.09,8890.0
2025-06-18 14:20:00,66.07,66.08,66.01,66.04,4682.0,66.07,66.08,66.01,66.04,4682.0
2025-06-18 14:25:00,66.05,66.09,66.05,66.07,6671.0,66.05,66.09,66.05,66.07,6671.0
2025-06-18 14:30:00,66.06,66.18,66.05,66.18,11717.0,66.06,66.18,66.05,66.18,11717.0
2025-06-18 14:35:00,66.16,66.16,66.05,66.08,19477.0,66.16,66.16,66.05,66.08,19477.0
2025-06-18 14:40:00,66.08,66.21,66.08,66.18,12502.0,66.08,66.21,66.08,66.18,12502.0
2025-06-18 14:45:00,66.16,66.16,66.06,66.09,14290.0,66.16,66.16,66.06,66.09,14290.0
2025-06-18 14:50:00,66.1,66.1,65.97,66.01,13693.0,66.1,66.1,65.97,66.01,13693.0
2025-06-18 14:55:00,66.01,66.01,65.87,65.9,26933.0,66.01,66.01,65.87,65.9,26933.0
2025-06-18 15:00:00,65.89,65.96,65.82,65.95,27914.0,65.89,65.96,65.82,65.95,27914.0
2025-06-18 15:05:00,65.95,65.98,65.91,65.92,15045.0,65.95,65.98,65.91,65.92,15045.0
2025-06-18 15:10:00,65.92,66.08,65.87,66.05,31074.0,65.92,66.08,65.87,66.05,31074.0
2025-06-18 15:15:00,66.05,66.06,65.99,66.06,20033.0,66.05,66.06,65.99,66.06,20033.0
2025-06-18 15:20:00,66.05,66.13,66.02,66.08,12296.0,66.05,66.13,66.02,66.08,12296.0
2025-06-18 15:25:00,66.07,66.07,65.84,65.84,19346.0,66.07,66.07,65.84,65.84,19346.0
2025-06-18 15:30:00,65.83,65.97,65.82,65.96,21137.0,65.83,65.97,65.82,65.96,21137.0
2025-06-18 15:35:00,65.95,66.02,65.94,65.97,21224.0,65.95,66.02,65.94,65.97,21224.0
2025-06-18 15:40:00,65.98,66.05,65.96,66.05,17908.0,65.98,66.05,65.96,66.05,17908.0
2025-06-18 15:45:00,66.05,66.07,65.98,65.99,17053.0,66.05,66.07,65.98,65.99,17053.0
2025-06-18 15:50:00,65.99,66.06,65.77,65.83,104271.0,65.99,66.06,65.77,65.83,104271.0
2025-06-18 15:55:00,65.83,65.95,65.8,65.84,160807.0,65.83,65.95,65.8,65.84,160807.0
2025-06-20 09:30:00,66.32,66.46,66.14,66.45,56199.0,66.32,66.46,66.14,66.45,56199.0
2025-06-20 09:35:00,66.44,66.62,66.37,66.61,99537.0,66.44,66.62,66.37,66.61,99537.0
2025-06-20 09:40:00,66.61,66.64,66.48,66.6,40608.0,66.61,66.64,66.48,66.6,40608.0
2025-06-20 09:45:00,66.61,66.63,66.42,66.49,43096.0,66.61,66.63,66.42,66.49,43096.0
2025-06-20 09:50:00,66.49,66.49,66.32,66.39,31564.0,66.49,66.49,66.32,66.39,31564.0
2025-06-20 09:55:00,66.39,66.41,66.29,66.35,74786.0,66.39,66.41,66.29,66.35,74786.0
2025-06-20 10:00:00,66.34,66.43,66.29,66.43,39799.0,66.34,66.43,66.29,66.43,39799.0
2025-06-20 10:05:00,66.44,66.44,66.34,66.39,48519.0,66.44,66.44,66.34,66.39,48519.0
2025-06-20 10:10:00,66.41,66.42,66.36,66.39,25903.0,66.41,66.42,66.36,66.39,25903.0
2025-06-20 10:15:00,66.38,66.38,66.33,66.36,29703.0,66.38,66.38,66.33,66.36,29703.0
2025-06-20 10:20:00,66.36,66.41,66.19,66.2,32331.0,66.36,66.41,66.19,66.2,32331.0
2025-06-20 10:25:00,66.2,66.22,66.12,66.2,28962.0,66.2,66.22,66.12,66.2,28962.0
2025-06-20 10:30:00,66.19,66.25,66.19,66.19,18383.0,66.19,66.25,66.19,66.19,18383.0
2025-06-20 10:35:00,66.19,66.24,66.18,66.21,13234.0,66.19,66.24,66.18,66.21,13234.0
2025-06-20 10:40:00,66.21,66.24,66.09,66.19,82704.0,66.21,66.24,66.09,66.19,82704.0
2025-06-20 10:45:00,66.19,66.19,66.04,66.12,35509.0,66.19,66.19,66.04,66.12,35509.0
2025-06-20 10:50:00,66.11,66.13,66.06,66.11,40571.0,66.11,66.13,66.06,66.11,40571.0
2025-06-20 10:55:00,66.1,66.12,66.08,66.09,26030.0,66.1,66.12,66.08,66.09,26030.0
2025-06-20 11:00:00,66.09,66.09,66.01,66.04,79675.0,66.09,66.09,66.01,66.04,79675.0
2025-06-20 11:05:00,66.03,66.11,66.01,66.06,25739.0,66.03,66.11,66.01,66.06,25739.0
2025-06-20 11:10:00,66.07,66.23,66.07,66.23,36050.0,66.07,66.23,66.07,66.23,36050.0
2025-06-20 11:15:00,66.23,66.3,66.22,66.26,13299.0,66.23,66.3,66.22,66.26,13299.0
2025-06-20 11:20:00,66.25,66.27,66.22,66.27,15525.0,66.25,66.27,66.22,66.27,15525.0
2025-06-20 11:25:00,66.28,66.28,66.21,66.21,15741.0,66.28,66.28,66.21,66.21,15741.0
2025-06-20 11:30:00,66.21,66.33,66.21,66.32,16935.0,66.21,66.33,66.21,66.32,16935.0
2025-06-20 11:35:00,66.33,66.36,66.31,66.36,14189.0,66.33,66.36,66.31,66.36,14189.0
2025-06-20 11:40:00,66.36,66.36,66.31,66.36,22349.0,66.36,66.36,66.31,66.36,22349.0
2025-06-20 11:45:00,66.36,66.36,66.27,66.29,13738.0,66.36,66.36,66.27,66.29,13738.0
2025-06-20 11:50:00,66.28,66.28,66.19,66.19,16604.0,66.28,66.28,66.19,66.19,16604.0
2025-06-20 11:55:00,66.19,66.2,66.16,66.16,48188.0,66.19,66.2,66.16,66.16,48188.0
2025-06-20 12:00:00,66.16,66.17,66.06,66.08,14760.0,66.16,66.17,66.06,66.08,14760.0
2025-06-20 12:05:00,66.08,66.08,66.01,66.05,13021.0,66.08,66.08,66.01,66.05,13021.0
2025-06-20 12:10:00,66.06,66.11,66.04,66.05,18463.0,66.06,66.11,66.04,66.05,18463.0
2025-06-20 12:15:00,66.06,66.06,66.0,66.02,17078.0,66.06,66.06,66.0,66.02,17078.0
2025-06-20 12:20:00,66.03,66.04,66.0,66.03,14085.0,66.03,66.04,66.0,66.03,14085.0
2025-06-20 12:25:00,66.04,66.07,66.01,66.04,21016.0,66.04,66.07,66.01,66.04,21016.0
2025-06-20 12:30:00,66.04,66.06,66.02,66.03,10005.0,66.04,66.06,66.02,66.03,10005.0
2025-06-20 12:35:00,66.03,66.06,66.03,66.06,9737.0,66.03,66.06,66.03,66.06,9737.0
2025-06-20 12:40:00,66.05,66.05,66.0,66.03,11773.0,66.05,66.05,66.0,66.03,11773.0
2025-06-20 12:45:00,66.02,66.06,66.01,66.02,10908.0,66.02,66.06,66.01,66.02,10908.0
2025-06-20 12:50:00,66.02,66.08,66.02,66.08,11583.0,66.02,66.08,66.02,66.08,11583.0
2025-06-20 12:55:00,66.09,66.09,65.99,66.04,18050.0,66.09,66.09,65.99,66.04,18050.0
2025-06-20 13:00:00,66.03,66.06,66.0,66.0,15467.0,66.03,66.06,66.0,66.0,15467.0
2025-06-20 13:05:00,66.0,66.01,65.94,65.94,13406.0,66.0,66.01,65.94,65.94,13406.0
2025-06-20 13:10:00,65.94,65.97,65.94,65.96,9059.0,65.94,65.97,65.94,65.96,9059.0
2025-06-20 13:15:00,65.96,66.01,65.88,65.88,20462.0,65.96,66.01,65.88,65.88,20462.0
2025-06-20 13:20:00,65.87,65.89,65.83,65.84,11843.0,65.87,65.89,65.83,65.84,11843.0
2025-06-20 13:25:00,65.83,65.84,65.78,65.79,18691.0,65.83,65.84,65.78,65.79,18691.0
2025-06-20 13:30:00,65.78,65.79,65.75,65.77,23777.0,65.78,65.79,65.75,65.77,23777.0
2025-06-20 13:35:00,65.78,65.8,65.73,65.78,32712.0,65.78,65.8,65.73,65.78,32712.0
2025-06-20 13:40:00,65.77,65.86,65.77,65.81,15557.0,65.77,65.86,65.77,65.81,15557.0
2025-06-20 13:45:00,65.81,65.82,65.79,65.8,11099.0,65.81,65.82,65.79,65.8,11099.0
2025-06-20 13:50:00,65.81,65.84,65.81,65.83,8328.0,65.81,65.84,65.81,65.83,8328.0
2025-06-20 13:55:00,65.83,65.88,65.83,65.87,8651.0,65.83,65.88,65.83,65.87,8651.0
2025-06-20 14:00:00,65.87,65.98,65.86,65.98,9983.0,65.87,65.98,65.86,65.98,9983.0
2025-06-20 14:05:00,65.98,66.01,65.98,66.0,27593.0,65.98,66.01,65.98,66.0,27593.0
2025-06-20 14:10:00,66.01,66.02,65.99,66.0,13803.0,66.01,66.02,65.99,66.0,13803.0
2025-06-20 14:15:00,66.0,66.05,66.0,66.05,9069.0,66.0,66.05,66.0,66.05,9069.0
2025-06-20 14:20:00,66.05,66.06,66.03,66.03,5524.0,66.05,66.06,66.03,66.03,5524.0
2025-06-20 14:25:00,66.03,66.03,66.0,66.0,10575.0,66.03,66.03,66.0,66.0,10575.0
2025-06-20 14:30:00,66.01,66.09,66.01,66.08,30630.0,66.01,66.09,66.01,66.08,30630.0
2025-06-20 14:35:00,66.09,66.09,66.06,66.08,11362.0,66.09,66.09,66.06,66.08,11362.0
2025-06-20 14:40:00,66.08,66.08,66.03,66.06,16452.0,66.08,66.08,66.03,66.06,16452.0
2025-06-20 14:45:00,66.05,66.05,66.02,66.03,8094.0,66.05,66.05,66.02,66.03,8094.0
2025-06-20 14:50:00,66.03,66.05,66.0,66.03,19226.0,66.03,66.05,66.0,66.03,19226.0
2025-06-20 14:55:00,66.03,66.03,65.96,66.0,56090.0,66.03,66.03,65.96,66.0,56090.0
2025-06-20 15:00:00,66.0,66.0,65.93,65.93,25356.0,66.0,66.0,65.93,65.93,25356.0
2025-06-20 15:05:00,65.9,65.92,65.86,65.92,16549.0,65.9,65.92,65.86,65.92,16549.0
2025-06-20 15:10:00,65.91,65.96,65.9,65.93,28924.0,65.91,65.96,65.9,65.93,28924.0
2025-06-20 15:15:00,65.94,66.0,65.92,65.99,16329.0,65.94,66.0,65.92,65.99,16329.0
2025-06-20 15:20:00,65.98,65.99,65.93,65.97,21523.0,65.98,65.99,65.93,65.97,21523.0
2025-06-20 15:25:00,65.97,65.98,65.89,65.89,13847.0,65.97,65.98,65.89,65.89,13847.0
2025-06-20 15:30:00,65.9,65.95,65.9,65.94,29011.0,65.9,65.95,65.9,65.94,29011.0
2025-06-20 15:35:00,65.94,65.94,65.89,65.89,15296.0,65.94,65.94,65.89,65.89,15296.0
2025-06-20 15:40:00,65.89,65.92,65.88,65.91,15575.0,65.89,65.92,65.88,65.91,15575.0
2025-06-20 15:45:00,65.91,66.01,65.89,66.0,22897.0,65.91,66.01,65.89,66.0,22897.0
2025-06-20 15:50:00,66.01,66.08,65.93,66.08,113373.0,66.01,66.08,65.93,66.08,113373.0
2025-06-20 15:55:00,66.08,66.48,66.08,66.33,272889.0,66.08,66.48,66.08,66.33,272889.0